1637766000000|2021-11-24 15:00:00|3913.3|3884|3914.72|3885.42|3914.72|3897|3897.73|3882.275|42
1637766300000|2021-11-24 15:05:00|3915.175|3885.875|3891.87|3889.5|3915.175|3898.1|3889|3872.45|152
1637768700000|2021-11-24 15:45:00|3960.35|3931.05|3958.95|3929.65|3960.75|3941.99|3943.3|3925.75|193
1637769000000|2021-11-24 15:50:00|3958.83|3929.53|3977.5|3948.2|3978.3|3957.1|3944.5|3928.78|706
1637769300000|2021-11-24 15:55:00|3977.35|3948.05|3940.01|3937.63|3978.09|3961.05|3940.01|3922.78|965
1637769600000|2021-11-24 16:00:00|3939.84|3937.1|3940.51|3911.21|3962.05|3939.43|3933.95|3910.5|978
1637769900000|2021-11-24 16:05:00|3940.62|3911.32|3935.73|3906.43|3940.89|3911.59|3931.52|3902.22|858
1637770200000|2021-11-24 16:10:00|3935.6|3906.3|3924.88|3895.58|3938.92|3909.62|3920.99|3891.69|948
1637770500000|2021-11-24 16:15:00|3924.89|3895.59|3933.57|3904.27|3941.75|3912.45|3923.2|3893.9|876
1637770800000|2021-11-24 16:20:00|3933.6|3904.3|3928.99|3899.69|3938.89|3909.59|3925.34|3896.04|808
1637771100000|2021-11-24 16:25:00|3928.84|3899.54|3911.99|3882.69|3928.94|3899.64|3906.72|3877.42|805
1637771400000|2021-11-24 16:30:00|3911.84|3882.54|3908.83|3879.53|3918.8|3889.5|3908.8|3879.5|739
1637771700000|2021-11-24 16:35:00|3908.77|3879.47|3912.55|3883.25|3915.31|3886.01|3906.95|3877.65|655
1637772000000|2021-11-24 16:40:00|3912.9|3883.6|3908.61|3879.31|3912.97|3883.67|3903.65|3874.35|787
1637772300000|2021-11-24 16:45:00|3908.63|3879.33|3911.87|3882.57|3916.54|3887.24|3907.46|3878.16|803
1637772600000|2021-11-24 16:50:00|3912.05|3882.75|3922.34|3893.04|3926.66|3897.36|3911.52|3882.22|860
1637772900000|2021-11-24 16:55:00|3922.01|3892.71|3914.04|3884.74|3924.49|3895.19|3911.2|3881.9|794
1637773200000|2021-11-24 17:00:00|3914.32|3885.02|3929.52|3900.22|3931.52|3902.22|3911.47|3882.17|753
1637773500000|2021-11-24 17:05:00|3929.38|3900.08|3915.07|3885.77|3929.78|3900.48|3909.22|3879.92|898
1637773800000|2021-11-24 17:10:00|3915.1|3885.8|3920.89|3891.59|3922.75|3893.45|3914.62|3885.32|822
1637774100000|2021-11-24 17:15:00|3920.86|3891.56|3903.4|3874.1|3921.41|3892.11|3903.33|3874.03|695
1637774400000|2021-11-24 17:20:00|3903.46|3874.16|3899.38|3870.08|3906.33|3877.03|3897.5|3868.2|649
1637774700000|2021-11-24 17:25:00|3899.94|3870.64|3892.3|3863|3900.53|3871.23|3889.38|3860.08|778
1637775000000|2021-11-24 17:30:00|3892.25|3862.95|3874.8|3845.5|3895.28|3865.98|3871.2|3841.9|925
1637775300000|2021-11-24 17:35:00|3874.9|3845.6|3877.09|3847.79|3887.56|3858.26|3874.61|3845.31|886
1637775600000|2021-11-24 17:40:00|3876.88|3847.58|3879.72|3850.42|3880.04|3850.74|3867.71|3838.41|784
1637775900000|2021-11-24 17:45:00|3879.71|3850.41|3880.3|3851|3886.9|3857.6|3879.08|3849.78|888
1637776200000|2021-11-24 17:50:00|3880.24|3850.94|3879.43|3850.13|3881.54|3852.24|3870.45|3841.15|766
1637776500000|2021-11-24 17:55:00|3879.23|3849.93|3871.5|3842.2|3882.55|3853.25|3866.74|3837.44|1003
1637776800000|2021-11-24 18:00:00|3871.6|3842.3|3884.08|3854.78|3887|3857.7|3868.94|3839.64|785
1637777100000|2021-11-24 18:05:00|3883.99|3854.69|3897.36|3868.06|3904.84|3875.54|3878.21|3848.91|1019
1637777400000|2021-11-24 18:10:00|3891.19|3861.89|3882.01|3852.71|3891.19|3861.89|3875.05|3845.75|1108
1637777700000|2021-11-24 18:15:00|3881.67|3852.37|3898.72|3869.42|3898.72|3869.42|3872.12|3842.82|957
1637778000000|2021-11-24 18:20:00|3898.22|3868.92|3894.73|3865.43|3899.7|3870.4|3887.13|3857.83|846
1637778300000|2021-11-24 18:25:00|3895.1|3865.8|3895.27|3865.97|3897.34|3868.04|3887.38|3858.08|867
1637778600000|2021-11-24 18:30:00|3895.28|3865.98|3888.23|3858.93|3898.44|3869.14|3887.78|3858.48|788
1637778900000|2021-11-24 18:35:00|3888.99|3859.69|3875.77|3846.47|3888.99|3859.69|3873.31|3844.01|768
1637779200000|2021-11-24 18:40:00|3875.78|3846.48|3874.51|3845.21|3881.82|3852.52|3872.25|3842.95|882
1637779500000|2021-11-24 18:45:00|3874.46|3845.16|3884.33|3855.03|3884.59|3855.29|3871.4|3842.1|931
1637779800000|2021-11-24 18:50:00|3884.29|3854.99|3877.71|3848.41|3890.46|3861.16|3877.71|3848.41|801
1637780100000|2021-11-24 18:55:00|3877.64|3848.34|3892.31|3863.01|3892.5|3863.2|3876.16|3846.86|784
1637780400000|2021-11-24 19:00:00|3892.35|3863.05|3890.44|3861.14|3898.95|3869.65|3885.19|3855.89|843
1637780700000|2021-11-24 19:05:00|3890.51|3861.21|3859.59|3830.29|3891.09|3861.79|3859.48|3830.18|774
1637781000000|2021-11-24 19:10:00|3859.56|3830.26|3845.55|3816.25|3861.06|3831.76|3830.66|3801.36|1047
1637781300000|2021-11-24 19:15:00|3845.52|3816.22|3854.61|3825.31|3854.73|3825.43|3843.15|3813.85|905
1637781600000|2021-11-24 19:20:00|3854.68|3825.38|3866.3|3837|3866.89|3837.59|3852.79|3823.49|813
1637781900000|2021-11-24 19:25:00|3866.29|3836.99|3847.26|3817.96|3867.62|3838.32|3844.46|3815.16|811
1637782200000|2021-11-24 19:30:00|3847.14|3817.84|3863.02|3833.72|3863.42|3834.12|3844.5|3815.2|844
1637782500000|2021-11-24 19:35:00|3862.98|3833.68|3858.6|3829.3|3868.23|3838.93|3858.6|3829.3|802
1637782800000|2021-11-24 19:40:00|3858.7|3829.4|3865.15|3835.85|3869.41|3840.11|3853.39|3824.09|773
1637783100000|2021-11-24 19:45:00|3865.13|3835.83|3838.52|3809.22|3881.53|3852.23|3837.76|3808.46|892
1637783400000|2021-11-24 19:50:00|3838.47|3809.17|3840.86|3811.56|3850.22|3820.92|3833.85|3804.55|853
1637783700000|2021-11-24 19:55:00|3840.53|3811.23|3842.88|3813.58|3848.55|3819.25|3833.52|3804.22|863
1637784000000|2021-11-24 20:00:00|3842.89|3813.59|3824.13|3794.83|3844.48|3815.18|3821.79|3792.49|883
1637784300000|2021-11-24 20:05:00|3824.1|3794.8|3833.54|3804.24|3837.02|3807.72|3823.4|3794.1|831
1637784600000|2021-11-24 20:10:00|3833.41|3804.11|3854.24|3824.94|3856.37|3827.07|3831.15|3801.85|850
1637784900000|2021-11-24 20:15:00|3854.26|3824.96|3863.38|3834.08|3866.55|3837.25|3849.14|3819.84|842
1637785200000|2021-11-24 20:20:00|3863.35|3834.05|3863.02|3833.72|3870.31|3841.01|3857.48|3828.18|823
1637785500000|2021-11-24 20:25:00|3863.26|3833.96|3874.32|3845.02|3877.62|3848.32|3862.55|3833.25|895
1637785800000|2021-11-24 20:30:00|3874.12|3844.82|3862.71|3833.41|3877.9|3848.6|3862.2|3832.9|862
1637786100000|2021-11-24 20:35:00|3862.56|3833.26|3846.89|3817.59|3862.82|3833.52|3838.49|3809.19|918
1637786400000|2021-11-24 20:40:00|3846.74|3817.44|3860.47|3831.17|3862.09|3832.79|3844.22|3814.92|986
1637786700000|2021-11-24 20:45:00|3860.48|3831.18|3872.51|3843.21|3877.37|3848.07|3853.15|3823.85|831
1637787000000|2021-11-24 20:50:00|3872.49|3843.19|3877.51|3848.21|3877.7|3848.4|3867.87|3838.57|873
1637787300000|2021-11-24 20:55:00|3877.52|3848.22|3883.47|3854.17|3884.7|3855.4|3875.74|3846.44|915
1637787600000|2021-11-24 21:00:00|3883.14|3853.84|3872.41|3843.11|3889|3859.7|3869.06|3839.76|828
1637787900000|2021-11-24 21:05:00|3872.25|3842.95|3873.22|3843.92|3873.73|3844.43|3864|3834.7|839
1637788200000|2021-11-24 21:10:00|3873.23|3843.93|3874.89|3845.59|3879.36|3850.06|3872.47|3843.17|829
1637788500000|2021-11-24 21:15:00|3874.41|3845.11|3877.97|3848.67|3881.25|3851.95|3869.41|3840.11|743
1637788800000|2021-11-24 21:20:00|3878.01|3848.71|3883.04|3853.74|3886.72|3857.42|3877.92|3848.62|866
1637789100000|2021-11-24 21:25:00|3883.1|3853.8|3877.7|3848.4|3886.8|3857.5|3877.7|3848.4|729
1637789400000|2021-11-24 21:30:00|3877.35|3848.05|3884.89|3855.59|3889.13|3859.83|3876.83|3847.53|726
1637789700000|2021-11-24 21:35:00|3884.78|3855.48|3877.15|3847.85|3889.23|3859.93|3870.54|3841.24|725
1637790000000|2021-11-24 21:40:00|3877.2|3847.9|3866.58|3837.28|3877.6|3848.3|3865.35|3836.05|673
1637790300000|2021-11-24 21:45:00|3866.62|3837.32|3851.17|3821.87|3871.06|3841.76|3847.99|3818.69|556
1637790600000|2021-11-24 21:50:00|3851.24|3821.94|3859.72|3830.42|3860.65|3831.35|3849.27|3819.97|532
1637790900000|2021-11-24 21:55:00|3859.93|3830.63|3860.37|3831.07|3862.15|3832.85|3855.32|3826.02|386
1637791200000|2021-11-24 22:00:00|3860.39|3831.09|3869.98|3840.68|3869.98|3840.68|3860.1|3830.8|585
1637791500000|2021-11-24 22:05:00|3869.6|3840.3|3866.25|3836.95|3870.11|3840.81|3863.55|3834.25|697
1637791800000|2021-11-24 22:10:00|3866.34|3837.04|3861.09|3831.79|3866.7|3837.4|3859.86|3830.56|625
1637792100000|2021-11-24 22:15:00|3861.1|3831.8|3864.67|3835.37|3874.69|3845.39|3860.51|3831.21|687
1637792400000|2021-11-24 22:20:00|3864.64|3835.34|3870.81|3841.51|3870.87|3841.57|3861.45|3832.15|697
1637792700000|2021-11-24 22:25:00|3870.62|3841.32|3868.8|3839.5|3872.7|3843.4|3867.98|3838.68|558
1637793000000|2021-11-24 22:30:00|3868.5|3839.2|3862.97|3833.67|3869.65|3840.35|3862.37|3833.07|452
1637793300000|2021-11-24 22:35:00|3862.73|3833.43|3861.1|3831.8|3863.5|3834.2|3860.65|3831.35|266
1637793600000|2021-11-24 22:40:00|3861.23|3831.93|3862|3832.7|3862.6|3833.3|3858.24|3828.94|475
1637793900000|2021-11-24 22:45:00|3861.98|3832.68|3856|3826.7|3865.6|3836.3|3856|3826.7|582
1637794200000|2021-11-24 22:50:00|3856.04|3826.74|3852.79|3823.49|3857.75|3828.45|3852.78|3823.48|534
1637794500000|2021-11-24 22:55:00|3852.78|3823.48|3850.06|3820.76|3854.85|3825.55|3849.56|3820.26|586
1637794800000|2021-11-24 23:00:00|3849.99|3820.69|3852.5|3823.2|3853.85|3824.55|3845.95|3816.65|672
1637795100000|2021-11-24 23:05:00|3852.45|3823.15|3846.14|3816.84|3852.95|3823.65|3845.85|3816.55|833
1637795400000|2021-11-24 23:10:00|3846.35|3817.05|3862.39|3833.09|3863.24|3833.94|3845.74|3816.44|912
1637795700000|2021-11-24 23:15:00|3862.29|3832.99|3852.98|3823.68|3867.99|3838.69|3852.19|3822.89|823
1637796000000|2021-11-24 23:20:00|3853|3823.7|3845.62|3816.32|3858.62|3829.32|3845.21|3815.91|709
1637796300000|2021-11-24 23:25:00|3845.61|3816.31|3849.02|3819.72|3851.46|3822.16|3845.46|3816.16|679
1637796600000|2021-11-24 23:30:00|3848.95|3819.65|3839.98|3810.68|3848.99|3819.69|3838.95|3809.65|676
1637796900000|2021-11-24 23:35:00|3839.99|3810.69|3852.52|3823.22|3856.44|3827.14|3839.99|3810.69|811
1637797200000|2021-11-24 23:40:00|3852.61|3823.31|3848.52|3819.22|3855.93|3826.63|3846.37|3817.07|781
1637797500000|2021-11-24 23:45:00|3848.5|3819.2|3847.79|3818.49|3853.25|3823.95|3845.63|3816.33|723
1637797800000|2021-11-24 23:50:00|3847.84|3818.54|3842|3812.7|3849.45|3820.15|3839.73|3810.43|674
1637798100000|2021-11-24 23:55:00|3841.8|3812.5|3844.09|3814.79|3852.24|3822.94|3841.77|3812.47|806
1637798400000|2021-11-25 00:00:00|3844.07|3814.77|3846.08|3816.78|3860.08|3830.78|3843|3813.7|931
1637798700000|2021-11-25 00:05:00|3846.18|3816.88|3830.39|3801.09|3846.2|3816.9|3828.17|3798.87|842
1637799000000|2021-11-25 00:10:00|3830.59|3801.29|3837.05|3807.75|3837.65|3808.35|3820.87|3791.57|937
1637799300000|2021-11-25 00:15:00|3837.06|3807.76|3846.91|3817.61|3848.31|3819.01|3831.31|3802.01|852
1637799600000|2021-11-25 00:20:00|3846.94|3817.64|3852.52|3823.22|3855.8|3826.5|3841.38|3812.08|904
1637799900000|2021-11-25 00:25:00|3852.6|3823.3|3873.96|3844.66|3876.65|3847.35|3852.6|3823.3|791
1637800200000|2021-11-25 00:30:00|3873.97|3844.67|3890.61|3861.31|3902.15|3872.85|3872.21|3842.91|900
1637800500000|2021-11-25 00:35:00|3890.55|3861.25|3897.33|3868.03|3904.7|3875.4|3885.5|3856.2|1012
1637800800000|2021-11-25 00:40:00|3897.37|3868.07|3914.11|3884.81|3915.95|3886.65|3888.05|3858.75|995
1637801100000|2021-11-25 00:45:00|3914.13|3884.83|3914.66|3885.36|3932.26|3902.96|3911.14|3881.84|1069
1637801400000|2021-11-25 00:50:00|3914.73|3885.43|3914.25|3884.95|3919.85|3890.55|3904.35|3875.05|1061
1637801700000|2021-11-25 00:55:00|3914.26|3884.96|3918.88|3889.58|3933.3|3904|3914.16|3884.86|1043
1637802000000|2021-11-25 01:00:00|3918.85|3889.55|3932.27|3902.97|3933.84|3904.54|3918.43|3889.13|960
1637802300000|2021-11-25 01:05:00|3932.28|3902.98|3943.75|3914.45|3943.79|3914.49|3926.89|3897.59|896
1637802600000|2021-11-25 01:10:00|3943.79|3914.49|3928.03|3898.73|3949.38|3920.08|3927|3897.7|943
1637802900000|2021-11-25 01:15:00|3928.1|3898.8|3925.16|3895.86|3934.42|3905.12|3916.32|3887.02|856
1637803200000|2021-11-25 01:20:00|3925.17|3895.87|3933.3|3904|3948.45|3919.15|3922.39|3893.09|937
1637803500000|2021-11-25 01:25:00|3933.31|3904.01|3935.33|3906.03|3939.39|3910.09|3930.46|3901.16|787
1637803800000|2021-11-25 01:30:00|3935.39|3906.09|3940.37|3911.07|3941.08|3911.78|3930.2|3900.9|735
1637804100000|2021-11-25 01:35:00|3940.45|3911.15|3942.85|3913.55|3950.42|3921.12|3939.82|3910.52|756
1637804400000|2021-11-25 01:40:00|3942.75|3913.45|3939.37|3910.07|3944.25|3914.95|3932.56|3903.26|763
1637804700000|2021-11-25 01:45:00|3938.81|3909.51|3924|3894.7|3938.81|3909.51|3923.47|3894.17|828
1637805000000|2021-11-25 01:50:00|3923.99|3894.69|3922.54|3893.24|3926.17|3896.87|3918.95|3889.65|814
1637805300000|2021-11-25 01:55:00|3922.51|3893.21|3928.66|3899.36|3930.03|3900.73|3917.53|3888.23|691
1637805600000|2021-11-25 02:00:00|3928.64|3899.34|3931.3|3902|3935.35|3906.05|3925.39|3896.09|800
1637805900000|2021-11-25 02:05:00|3931.31|3902.01|3935.72|3906.42|3936.69|3907.39|3926.6|3897.3|735
1637806200000|2021-11-25 02:10:00|3935.75|3906.45|3919.93|3890.63|3938.62|3909.32|3918.43|3889.13|667
1637806500000|2021-11-25 02:15:00|3919.82|3890.52|3914.13|3884.83|3923.38|3894.08|3906.4|3877.1|728
1637806800000|2021-11-25 02:20:00|3914.15|3884.85|3904.57|3875.27|3915.3|3886|3900.55|3871.25|728
1637807100000|2021-11-25 02:25:00|3904.61|3875.31|3909.18|3879.88|3911.29|3881.99|3903.23|3873.93|723
1637807400000|2021-11-25 02:30:00|3909.16|3879.86|3908.26|3878.96|3913.58|3884.28|3907.36|3878.06|675
1637807700000|2021-11-25 02:35:00|3908.25|3878.95|3906.7|3877.4|3911.7|3882.4|3903.44|3874.14|688
1637808000000|2021-11-25 02:40:00|3906.71|3877.41|3911.53|3882.23|3912.85|3883.55|3904.6|3875.3|694
1637808300000|2021-11-25 02:45:00|3911.64|3882.34|3920.66|3891.36|3924.67|3895.37|3911.64|3882.34|746
1637808600000|2021-11-25 02:50:00|3920.63|3891.33|3922.73|3893.43|3925.02|3895.72|3918.66|3889.36|636
1637808900000|2021-11-25 02:55:00|3922.72|3893.42|3921.39|3892.09|3924.47|3895.17|3919.33|3890.03|734
1637809200000|2021-11-25 03:00:00|3921.7|3892.4|3919.67|3890.37|3926.35|3897.05|3919.48|3890.18|678
1637809500000|2021-11-25 03:05:00|3919.64|3890.34|3913.28|3883.98|3924.67|3895.37|3910.25|3880.95|799
1637809800000|2021-11-25 03:10:00|3913.53|3884.23|3915.52|3886.22|3916.96|3887.66|3911.78|3882.48|676
1637810100000|2021-11-25 03:15:00|3915.53|3886.23|3905.72|3876.42|3916.02|3886.72|3904.74|3875.44|623
1637810400000|2021-11-25 03:20:00|3905.86|3876.56|3914.65|3885.35|3915.29|3885.99|3905.8|3876.5|700
1637810700000|2021-11-25 03:25:00|3914.62|3885.32|3927.33|3898.03|3935.26|3905.96|3913.73|3884.43|775
1637811000000|2021-11-25 03:30:00|3927.36|3898.06|3925.28|3895.98|3931.12|3901.82|3923.57|3894.27|641
1637811300000|2021-11-25 03:35:00|3925.29|3895.99|3928.46|3899.16|3930.78|3901.48|3924.71|3895.41|625
1637811600000|2021-11-25 03:40:00|3928.42|3899.12|3932.89|3903.59|3942.73|3913.43|3927.92|3898.62|736
1637811900000|2021-11-25 03:45:00|3932.9|3903.6|3927.16|3897.86|3934.14|3904.84|3925.32|3896.02|796
1637812200000|2021-11-25 03:50:00|3927.1|3897.8|3933.89|3904.59|3934.25|3904.95|3926.42|3897.12|768
1637812500000|2021-11-25 03:55:00|3933.87|3904.57|3927.68|3898.38|3933.91|3904.61|3925.39|3896.09|608
1637812800000|2021-11-25 04:00:00|3927.74|3898.44|3928.28|3898.98|3933.02|3903.72|3920.77|3891.47|748
1637813100000|2021-11-25 04:05:00|3928.27|3898.97|3923.45|3894.15|3928.63|3899.33|3922.1|3892.8|608
1637813400000|2021-11-25 04:10:00|3923.1|3893.8|3922.25|3892.95|3925.56|3896.26|3919.77|3890.47|578
1637813700000|2021-11-25 04:15:00|3922.17|3892.87|3901.78|3872.48|3924.01|3894.71|3901.78|3872.48|758
1637814000000|2021-11-25 04:20:00|3901.65|3872.35|3902.81|3873.51|3908.24|3878.94|3899.9|3870.6|923
1637814300000|2021-11-25 04:25:00|3902.86|3873.56|3898.56|3869.26|3905.67|3876.37|3891.86|3862.56|801
1637814600000|2021-11-25 04:30:00|3898.46|3869.16|3889.91|3860.61|3902.7|3873.4|3889.75|3860.45|775
1637814900000|2021-11-25 04:35:00|3890.06|3860.76|3888.87|3859.57|3894.15|3864.85|3882.76|3853.46|780
1637815200000|2021-11-25 04:40:00|3888.4|3859.1|3887.58|3858.28|3890.18|3860.88|3878.4|3849.1|838
1637815500000|2021-11-25 04:45:00|3887.71|3858.41|3888.3|3859|3888.43|3859.13|3883.65|3854.35|609
1637815800000|2021-11-25 04:50:00|3888.25|3858.95|3881.87|3852.57|3888.39|3859.09|3881.16|3851.86|624
1637816100000|2021-11-25 04:55:00|3882|3852.7|3882.58|3853.28|3887.89|3858.59|3881.31|3852.01|545
1637816400000|2021-11-25 05:00:00|3882.63|3853.33|3878.2|3848.9|3884.76|3855.46|3877.12|3847.82|596
1637816700000|2021-11-25 05:05:00|3878.05|3848.75|3886.02|3856.72|3886.16|3856.86|3875.98|3846.68|577
1637817000000|2021-11-25 05:10:00|3886.01|3856.71|3882.75|3853.45|3887.47|3858.17|3882.19|3852.89|515
1637817300000|2021-11-25 05:15:00|3882.64|3853.34|3880.11|3850.81|3884.43|3855.13|3877.94|3848.64|362
1637817600000|2021-11-25 05:20:00|3880.1|3850.8|3877.45|3848.15|3880.27|3850.97|3875.17|3845.87|477
1637817900000|2021-11-25 05:25:00|3876.8|3847.5|3871.16|3841.86|3878.27|3848.97|3868|3838.7|488
1637818200000|2021-11-25 05:30:00|3871.07|3841.77|3868.26|3838.96|3877.37|3848.07|3868.16|3838.86|691
1637818500000|2021-11-25 05:35:00|3868.24|3838.94|3860.01|3830.71|3868.39|3839.09|3858.9|3829.6|670
1637818800000|2021-11-25 05:40:00|3860|3830.7|3855.69|3826.39|3863.52|3834.22|3854.02|3824.72|698
1637819100000|2021-11-25 05:45:00|3855.71|3826.41|3844.95|3815.65|3858.12|3828.82|3843.68|3814.38|692
1637819400000|2021-11-25 05:50:00|3845.47|3816.17|3851.66|3822.36|3853.18|3823.88|3843.31|3814.01|698
1637819700000|2021-11-25 05:55:00|3851.67|3822.37|3850.54|3821.24|3856.4|3827.1|3850.2|3820.9|742
1637820000000|2021-11-25 06:00:00|3850.6|3821.3|3847.22|3817.92|3857.18|3827.88|3847.22|3817.92|825
1637820300000|2021-11-25 06:05:00|3847.2|3817.9|3860.99|3831.69|3864.12|3834.82|3846.69|3817.39|765
1637820600000|2021-11-25 06:10:00|3861.7|3832.4|3871.06|3841.76|3871.39|3842.09|3861.59|3832.29|761
1637820900000|2021-11-25 06:15:00|3871.05|3841.75|3866.85|3837.55|3872.99|3843.69|3864.1|3834.8|757
1637821200000|2021-11-25 06:20:00|3866.64|3837.34|3871.76|3842.46|3871.8|3842.5|3866.29|3836.99|636
1637821500000|2021-11-25 06:25:00|3871.75|3842.45|3875.98|3846.68|3882.5|3853.2|3869.17|3839.87|655
1637821800000|2021-11-25 06:30:00|3876|3846.7|3863.24|3833.94|3877.29|3847.99|3861.71|3832.41|748
1637822100000|2021-11-25 06:35:00|3863.19|3833.89|3856.16|3826.86|3864.37|3835.07|3847.45|3818.15|843
1637822400000|2021-11-25 06:40:00|3856.23|3826.93|3849.24|3819.94|3858.01|3828.71|3848.84|3819.54|722
1637822700000|2021-11-25 06:45:00|3849.03|3819.73|3857.75|3828.45|3858.94|3829.64|3845.65|3816.35|810
1637823000000|2021-11-25 06:50:00|3857.8|3828.5|3866.98|3837.68|3869.09|3839.79|3853.77|3824.47|796
1637823300000|2021-11-25 06:55:00|3866.81|3837.51|3860.15|3830.85|3869.63|3840.33|3858.85|3829.55|796
1637823600000|2021-11-25 07:00:00|3860.1|3830.8|3872.07|3842.77|3874.8|3845.5|3860.1|3830.8|701
1637823900000|2021-11-25 07:05:00|3872.08|3842.78|3874.52|3845.22|3874.59|3845.29|3867.02|3837.72|719
1637824200000|2021-11-25 07:10:00|3874.5|3845.2|3875|3845.7|3881.7|3852.4|3872.65|3843.35|742
1637824500000|2021-11-25 07:15:00|3874.94|3845.64|3880.88|3851.58|3881.28|3851.98|3869.53|3840.23|808
1637824800000|2021-11-25 07:20:00|3880.9|3851.6|3890.69|3861.39|3895.13|3865.83|3880.34|3851.04|888
1637825100000|2021-11-25 07:25:00|3890.72|3861.42|3884.66|3855.36|3893.44|3864.14|3883.81|3854.51|797
1637825400000|2021-11-25 07:30:00|3884.27|3854.97|3895.96|3866.66|3896.15|3866.85|3882.15|3852.85|840
1637825700000|2021-11-25 07:35:00|3895.89|3866.59|3907.17|3877.87|3909.56|3880.26|3891.03|3861.73|899
1637826000000|2021-11-25 07:40:00|3907.19|3877.89|3902.33|3873.03|3907.97|3878.67|3899.86|3870.56|757
1637826300000|2021-11-25 07:45:00|3902.32|3873.02|3890.22|3860.92|3902.6|3873.3|3885.4|3856.1|769
1637826600000|2021-11-25 07:50:00|3890.11|3860.81|3889.51|3860.21|3894.15|3864.85|3886.25|3856.95|800
1637826900000|2021-11-25 07:55:00|3889.46|3860.16|3887.25|3857.95|3891.06|3861.76|3885.65|3856.35|618
1637827200000|2021-11-25 08:00:00|3887.27|3857.97|3887.7|3858.4|3892.69|3863.39|3885.44|3856.14|687
1637827500000|2021-11-25 08:05:00|3887.46|3858.16|3902.41|3873.11|3903.63|3874.33|3887.46|3858.16|827
1637827800000|2021-11-25 08:10:00|3902.36|3873.06|3910.64|3881.34|3911.65|3882.35|3902.36|3873.06|761
1637828100000|2021-11-25 08:15:00|3910.87|3881.57|3904.36|3875.06|3914.72|3885.42|3903.15|3873.85|757
1637828400000|2021-11-25 08:20:00|3904.44|3875.14|3894.18|3864.88|3908.24|3878.94|3893.66|3864.36|679
1637828700000|2021-11-25 08:25:00|3894.27|3864.97|3893.05|3863.75|3895.73|3866.43|3889.9|3860.6|740
1637829000000|2021-11-25 08:30:00|3893.3|3864|3898.85|3869.55|3904.22|3874.92|3892.06|3862.76|682
1637829300000|2021-11-25 08:35:00|3898.5|3869.2|3898.33|3869.03|3902.74|3873.44|3895.1|3865.8|665
1637829600000|2021-11-25 08:40:00|3898.61|3869.31|3893.87|3864.57|3899.5|3870.2|3890.09|3860.79|719
1637829900000|2021-11-25 08:45:00|3893.93|3864.63|3897.35|3868.05|3899.11|3869.81|3889.87|3860.57|814
1637830200000|2021-11-25 08:50:00|3897.3|3868|3891.23|3861.93|3899.18|3869.88|3888.76|3859.46|630
1637830500000|2021-11-25 08:55:00|3891.25|3861.95|3880.57|3851.27|3894.16|3864.86|3880.22|3850.92|718
1637830800000|2021-11-25 09:00:00|3880.55|3851.25|3880.03|3850.73|3884.19|3854.89|3879.43|3850.13|599
1637831100000|2021-11-25 09:05:00|3879.86|3850.56|3868.63|3839.33|3880.27|3850.97|3868.42|3839.12|761
1637831400000|2021-11-25 09:10:00|3868.53|3839.23|3862.54|3833.24|3869.82|3840.52|3860.72|3831.42|870
1637831700000|2021-11-25 09:15:00|3862.64|3833.34|3857.46|3828.16|3862.67|3833.37|3853.3|3824|844
1637832000000|2021-11-25 09:20:00|3857.5|3828.2|3860.79|3831.49|3863.23|3833.93|3856.39|3827.09|695
1637832300000|2021-11-25 09:25:00|3860.78|3831.48|3854.39|3825.09|3861.71|3832.41|3850.12|3820.82|646
1637832600000|2021-11-25 09:30:00|3854.27|3824.97|3863.27|3833.97|3863.39|3834.09|3854.27|3824.97|564
1637832900000|2021-11-25 09:35:00|3863.35|3834.05|3865.37|3836.07|3867.02|3837.72|3861.52|3832.22|609
1637833200000|2021-11-25 09:40:00|3865.77|3836.47|3878.88|3849.58|3880.14|3850.84|3861.15|3831.85|617
1637833500000|2021-11-25 09:45:00|3878.99|3849.69|3875.86|3846.56|3886.78|3857.48|3874.48|3845.18|743
1637833800000|2021-11-25 09:50:00|3875.87|3846.57|3884.73|3855.43|3888.26|3858.96|3874.6|3845.3|759
1637834100000|2021-11-25 09:55:00|3884.7|3855.4|3889.51|3860.21|3893.05|3863.75|3884.32|3855.02|702
1637834400000|2021-11-25 10:00:00|3889.52|3860.22|3881.74|3852.44|3892.1|3862.8|3878.15|3848.85|708
1637834700000|2021-11-25 10:05:00|3881.69|3852.39|3898.15|3868.85|3899.6|3870.3|3881.01|3851.71|719
1637835000000|2021-11-25 10:10:00|3898.06|3868.76|3926.87|3897.57|3930.58|3901.28|3898.06|3868.76|999
1637835300000|2021-11-25 10:15:00|3926.79|3897.49|3898.76|3869.46|3935.6|3906.3|3891.75|3862.45|1049
1637835600000|2021-11-25 10:20:00|3898.7|3869.4|3924.91|3895.61|3925.01|3895.71|3898.24|3868.94|1014
1637835900000|2021-11-25 10:25:00|3924.71|3895.41|3931.03|3901.73|3932.64|3903.34|3921.45|3892.15|948
1637836200000|2021-11-25 10:30:00|3931.13|3901.83|3929.33|3900.03|3932.48|3903.18|3911.58|3882.28|1009
1637836500000|2021-11-25 10:35:00|3929.34|3900.04|3935.41|3906.11|3939.3|3910|3925.73|3896.43|921
1637836800000|2021-11-25 10:40:00|3935.03|3905.73|3924.29|3894.99|3935.52|3906.22|3910.6|3881.3|912
1637837100000|2021-11-25 10:45:00|3924.33|3895.03|3927.22|3897.92|3939.53|3910.23|3918.88|3889.58|977
1637837400000|2021-11-25 10:50:00|3926.76|3897.46|3928.45|3899.15|3931.81|3902.51|3918.95|3889.65|893
1637837700000|2021-11-25 10:55:00|3928.35|3899.05|3927.37|3898.07|3931.94|3902.64|3925.25|3895.95|754
1637838000000|2021-11-25 11:00:00|3927.34|3898.04|3912.55|3883.25|3936.86|3907.56|3910.53|3881.23|952
1637838300000|2021-11-25 11:05:00|3912.73|3883.43|3932.47|3903.17|3934.43|3905.13|3911.76|3882.46|901
1637838600000|2021-11-25 11:10:00|3932.44|3903.14|3926.9|3897.6|3933.75|3904.45|3916.85|3887.55|915
1637838900000|2021-11-25 11:15:00|3926.95|3897.65|3930.24|3900.94|3938.29|3908.99|3923.7|3894.4|919
1637839200000|2021-11-25 11:20:00|3930.2|3900.9|3937.57|3908.27|3939.73|3910.43|3928.35|3899.05|731
1637839500000|2021-11-25 11:25:00|3937.69|3908.39|3945.61|3916.31|3946.3|3917|3929.26|3899.96|841
1637839800000|2021-11-25 11:30:00|3945.62|3916.32|3936.59|3907.29|3948.65|3919.35|3929.95|3900.65|811
1637840100000|2021-11-25 11:35:00|3936.72|3907.42|3938.15|3908.85|3947.34|3918.04|3935.15|3905.85|773
1637840400000|2021-11-25 11:40:00|3938.45|3909.15|3931.26|3901.96|3941.58|3912.28|3927.21|3897.91|493
1637840700000|2021-11-25 11:45:00|3932.03|3902.73|3940.45|3911.15|3945.19|3915.89|3929.87|3900.57|689
1637841000000|2021-11-25 11:50:00|3940.43|3911.13|3932.74|3903.44|3941.21|3911.91|3927.62|3898.32|807
1637841300000|2021-11-25 11:55:00|3932.75|3903.45|3945.13|3915.83|3947.76|3918.46|3931.8|3902.5|831
1637841600000|2021-11-25 12:00:00|3944.89|3915.59|3966.94|3937.64|3974.33|3945.03|3941.43|3912.13|1032
1637841900000|2021-11-25 12:05:00|3967.85|3938.55|3994.78|3965.48|3995.91|3966.61|3960.7|3931.4|984
1637842200000|2021-11-25 12:10:00|3994.73|3965.43|4006.31|3977.01|4010.07|3980.77|3990.85|3961.55|1011
1637842500000|2021-11-25 12:15:00|4006.02|3976.72|4003.23|3973.93|4012.75|3983.45|3996.9|3967.6|1019
1637842800000|2021-11-25 12:20:00|4003.05|3973.75|3993.75|3964.45|4003.36|3974.06|3988.2|3958.9|931
1637843100000|2021-11-25 12:25:00|3993.9|3964.6|4002.3|3973|4010.81|3981.51|3991.59|3962.29|950
1637843400000|2021-11-25 12:30:00|4002.38|3973.08|4007.31|3978.01|4013.65|3984.35|4001.85|3972.55|947
1637843700000|2021-11-25 12:35:00|4007.32|3978.02|4009.42|3980.12|4014.75|3985.45|4005.32|3976.02|948
1637844000000|2021-11-25 12:40:00|4009.68|3980.38|4017.43|3988.13|4029.5|4000.2|4009.43|3980.13|841
1637844300000|2021-11-25 12:45:00|4016.95|3987.65|4029.22|3999.92|4031.15|4001.85|4007.97|3978.67|1084
1637844600000|2021-11-25 12:50:00|4029.25|3999.95|4038.23|4008.93|4042.77|4013.47|4027.35|3998.05|995
1637844900000|2021-11-25 12:55:00|4038.2|4008.9|4030.11|4000.81|4042.73|4013.43|4020.85|3991.55|1021
1637845200000|2021-11-25 13:00:00|4030.44|4001.14|4037.7|4008.4|4045.73|4016.43|4030.13|4000.83|1018
1637845500000|2021-11-25 13:05:00|4037.5|4008.2|4018.32|3989.02|4037.75|4008.45|4003.4|3974.1|1054
1637845800000|2021-11-25 13:10:00|4018.36|3989.06|4002.43|3973.13|4020.38|3991.08|3996.25|3966.95|909
1637846100000|2021-11-25 13:15:00|4002.52|3973.22|4023.85|3994.55|4025.59|3996.29|4002.28|3972.98|965
1637846400000|2021-11-25 13:20:00|4023.89|3994.59|4035.7|4006.4|4045.7|4016.4|4022|3992.7|954
1637846700000|2021-11-25 13:25:00|4035.73|4006.43|4037.8|4008.5|4042.98|4013.68|4031.25|4001.95|808
1637847000000|2021-11-25 13:30:00|4037.73|4008.43|4025.54|3996.24|4039.13|4009.83|4014.14|3984.84|1011
1637847300000|2021-11-25 13:35:00|4025.53|3996.23|4018.77|3989.47|4029.47|4000.17|4014.95|3985.65|916
1637847600000|2021-11-25 13:40:00|4018.27|3988.97|4017.79|3988.49|4021.25|3991.95|4012.05|3982.75|833
1637847900000|2021-11-25 13:45:00|4018.19|3988.89|4007.72|3978.42|4020.35|3991.05|4004.8|3975.5|943
1637848200000|2021-11-25 13:50:00|4007.71|3978.41|4002.41|3973.11|4014.71|3985.41|3999.68|3970.38|874
1637848500000|2021-11-25 13:55:00|4002.63|3973.33|4005.04|3975.74|4007.88|3978.58|3997.09|3967.79|910
1637848800000|2021-11-25 14:00:00|4005.16|3975.86|4003.43|3974.13|4011.89|3982.59|3996.59|3967.29|896
1637849100000|2021-11-25 14:05:00|4003.5|3974.2|4000.55|3971.25|4005.56|3976.26|3993.89|3964.59|876
1637849400000|2021-11-25 14:10:00|4000.29|3970.99|4001.28|3971.98|4001.76|3972.46|3996.3|3967|736
1637849700000|2021-11-25 14:15:00|4001.27|3971.97|4001.97|3972.67|4010.96|3981.66|4000.48|3971.18|833
1637850000000|2021-11-25 14:20:00|4002.02|3972.72|4026.24|3996.94|4027.23|3997.93|3996.73|3967.43|874
1637850300000|2021-11-25 14:25:00|4026.13|3996.83|4057.62|4028.32|4059.45|4030.15|4019.35|3990.05|882
1637850600000|2021-11-25 14:30:00|4056.38|4027.08|4034.36|4005.06|4058.59|4029.29|4026.73|3997.43|942
1637850900000|2021-11-25 14:35:00|4034.35|4005.05|4017.28|3987.98|4038.55|4009.25|4017.22|3987.92|756
1637851200000|2021-11-25 14:40:00|4016.83|3987.53|4015.8|3986.5|4025.3|3996|4015.4|3986.1|683
1637851500000|2021-11-25 14:45:00|4015.1|3985.8|4035.6|4006.3|4035.65|4006.35|4015.1|3985.8|935
1637851800000|2021-11-25 14:50:00|4035.4|4006.1|4029.4|4000.1|4035.65|4006.35|4026.38|3997.08|701
1637852100000|2021-11-25 14:55:00|4029.45|4000.15|4024.52|3995.22|4038.77|4009.47|4019.55|3990.25|808
1637852400000|2021-11-25 15:00:00|4024.2|3994.9|4029.45|4000.15|4034.69|4005.39|4022.55|3993.25|860
1637852700000|2021-11-25 15:05:00|4028.68|3999.38|4031.51|4002.21|4043.46|4014.16|4028.68|3999.38|968
1637853000000|2021-11-25 15:10:00|4031.39|4002.09|4031.09|4001.79|4034.3|4005|4024.7|3995.4|792
1637853300000|2021-11-25 15:15:00|4030.81|4001.51|4037.49|4008.19|4040.3|4011|4030.74|4001.44|866
1637853600000|2021-11-25 15:20:00|4037.92|4008.62|4026.72|3997.42|4040.14|4010.84|4020.74|3991.44|905
1637853900000|2021-11-25 15:25:00|4026.85|3997.55|4019.35|3990.05|4030.7|4001.4|4017.34|3988.04|906
1637854200000|2021-11-25 15:30:00|4019.33|3990.03|4015.88|3986.58|4021.51|3992.21|4012.34|3983.04|857
1637854500000|2021-11-25 15:35:00|4015.83|3986.53|4018.35|3989.05|4022.92|3993.62|4012.83|3983.53|796
1637854800000|2021-11-25 15:40:00|4018.4|3989.1|4011.2|3981.9|4022.78|3993.48|4010.48|3981.18|670
1637855100000|2021-11-25 15:45:00|4011.1|3981.8|4016.73|3987.43|4020.24|3990.94|4006|3976.7|803
1637855400000|2021-11-25 15:50:00|4016.7|3987.4|4020.05|3990.75|4021.56|3992.26|4011.1|3981.8|933
1637855700000|2021-11-25 15:55:00|4020.07|3990.77|4032.49|4003.19|4039.69|4010.39|4020.07|3990.77|950
1637856000000|2021-11-25 16:00:00|4033.6|4004.3|4057.09|4027.79|4060.46|4031.16|4032.82|4003.52|956
1637856300000|2021-11-25 16:05:00|4056.1|4026.8|4039.47|4010.17|4057.99|4028.69|4033.65|4004.35|958
1637856600000|2021-11-25 16:10:00|4039.37|4010.07|4034.17|4004.87|4045.78|4016.48|4032.52|4003.22|895
1637856900000|2021-11-25 16:15:00|4033.52|4004.22|4039.81|4010.51|4046.83|4017.53|4032.43|4003.13|957
1637857200000|2021-11-25 16:20:00|4039.94|4010.64|4018.17|3988.87|4046.06|4016.76|4017.66|3988.36|906
1637857500000|2021-11-25 16:25:00|4018.16|3988.86|4036.97|4007.67|4041.42|4012.12|4017.79|3988.49|849
1637857800000|2021-11-25 16:30:00|4037|4007.7|4039.06|4009.76|4045.45|4016.15|4034.9|4005.6|691
1637858100000|2021-11-25 16:35:00|4038.35|4009.05|4055.29|4025.99|4057.34|4028.04|4033.91|4004.61|799
1637858400000|2021-11-25 16:40:00|4055.24|4025.94|4096.19|4066.89|4107.55|4078.25|4052.7|4023.4|866
1637858700000|2021-11-25 16:45:00|4096.24|4066.94|4083.1|4053.8|4101.64|4072.34|4079.03|4049.73|891
1637859000000|2021-11-25 16:50:00|4082.75|4053.45|4069.73|4040.43|4087.07|4057.77|4069.73|4040.43|802
1637859300000|2021-11-25 16:55:00|4070.46|4041.16|4061.5|4032.2|4073|4043.7|4061.35|4032.05|776
1637859600000|2021-11-25 17:00:00|4061.35|4032.05|4068.88|4039.58|4076.77|4047.47|4061.35|4032.05|764
1637859900000|2021-11-25 17:05:00|4070.95|4041.65|4073.1|4043.8|4081.55|4052.25|4067.65|4038.35|861
1637860200000|2021-11-25 17:10:00|4073.18|4043.88|4064.95|4035.65|4073.18|4043.88|4062.63|4033.33|722
1637860500000|2021-11-25 17:15:00|4065.14|4035.84|4057.95|4028.65|4072.18|4042.88|4057.6|4028.3|602
1637860800000|2021-11-25 17:20:00|4058.3|4029|4049.5|4020.2|4058.4|4029.1|4040.23|4010.93|776
1637861100000|2021-11-25 17:25:00|4049.35|4020.05|4045.94|4016.64|4050.1|4020.8|4036.9|4007.6|783
1637861400000|2021-11-25 17:30:00|4045.91|4016.61|4049.78|4020.48|4052.9|4023.6|4037.68|4008.38|705
1637861700000|2021-11-25 17:35:00|4050.86|4021.56|4066.14|4036.84|4067.35|4038.05|4048.29|4018.99|818
1637862000000|2021-11-25 17:40:00|4066.77|4037.47|4064.29|4034.99|4069.64|4040.34|4060.46|4031.16|645
1637862300000|2021-11-25 17:45:00|4064.26|4034.96|4066.3|4037|4067.78|4038.48|4061.65|4032.35|686
1637862600000|2021-11-25 17:50:00|4066.27|4036.97|4068.43|4039.13|4070.25|4040.95|4062.06|4032.76|656
1637862900000|2021-11-25 17:55:00|4068.44|4039.14|4055.83|4026.53|4068.51|4039.21|4050.15|4020.85|635
1637863200000|2021-11-25 18:00:00|4055.75|4026.45|4049.78|4020.48|4057.37|4028.07|4048.01|4018.71|695
1637863500000|2021-11-25 18:05:00|4049.72|4020.42|4051.7|4022.4|4052.68|4023.38|4046.05|4016.75|648
1637863800000|2021-11-25 18:10:00|4051.82|4022.52|4052.33|4023.03|4053.69|4024.39|4048.31|4019.01|657
1637864100000|2021-11-25 18:15:00|4052.26|4022.96|4054.43|4025.13|4057.72|4028.42|4047.3|4018|657
1637864400000|2021-11-25 18:20:00|4053.65|4024.35|4043.85|4014.55|4055.28|4025.98|4043.85|4014.55|635
1637864700000|2021-11-25 18:25:00|4043.8|4014.5|4045.4|4016.1|4049.63|4020.33|4042.32|4013.02|541
1637865000000|2021-11-25 18:30:00|4045.36|4016.06|4058.07|4028.77|4058.66|4029.36|4044.25|4014.95|660
1637865300000|2021-11-25 18:35:00|4058.17|4028.87|4066.36|4037.06|4067.04|4037.74|4053.3|4024|572
1637865600000|2021-11-25 18:40:00|4066.33|4037.03|4070.19|4040.89|4075.93|4046.63|4066.05|4036.75|658
1637865900000|2021-11-25 18:45:00|4070.17|4040.87|4064.58|4035.28|4073.69|4044.39|4063.02|4033.72|554
1637866200000|2021-11-25 18:50:00|4064.65|4035.35|4067.81|4038.51|4068.57|4039.27|4059.86|4030.56|494
1637866500000|2021-11-25 18:55:00|4067.84|4038.54|4065.83|4036.53|4072.23|4042.93|4061|4031.7|642
1637866800000|2021-11-25 19:00:00|4065.78|4036.48|4062.1|4032.8|4068.31|4039.01|4059.17|4029.87|533
1637867100000|2021-11-25 19:05:00|4062.3|4033|4062.28|4032.98|4064.36|4035.06|4055.25|4025.95|658
1637867400000|2021-11-25 19:10:00|4062.26|4032.96|4060.9|4031.6|4063.09|4033.79|4057.54|4028.24|506
1637867700000|2021-11-25 19:15:00|4060.89|4031.59|4058.95|4029.65|4061.15|4031.85|4055.85|4026.55|470
1637868000000|2021-11-25 19:20:00|4058.94|4029.64|4039.07|4009.77|4058.95|4029.65|4035.45|4006.15|626
1637868300000|2021-11-25 19:25:00|4038.68|4009.38|4020.07|3990.77|4039.22|4009.92|4015.01|3985.71|888
1637868600000|2021-11-25 19:30:00|4019.87|3990.57|4023.82|3994.52|4025.24|3995.94|4015.65|3986.35|839
1637868900000|2021-11-25 19:35:00|4023.6|3994.3|4023.15|3993.85|4028.92|3999.62|4019.84|3990.54|716
1637869200000|2021-11-25 19:40:00|4024.6|3995.3|4007.5|3978.2|4026.84|3997.54|4006.88|3977.58|610
1637869500000|2021-11-25 19:45:00|4007.28|3977.98|4023.73|3994.43|4025.52|3996.22|4006.13|3976.83|832
1637869800000|2021-11-25 19:50:00|4023.6|3994.3|4021.7|3992.4|4024.48|3995.18|4012.63|3983.33|781
1637870100000|2021-11-25 19:55:00|4021.65|3992.35|4020.63|3991.33|4025.88|3996.58|4017.77|3988.47|675
1637870400000|2021-11-25 20:00:00|4020.28|3990.98|4028.58|3999.28|4035.5|4006.2|4019.87|3990.57|895
1637870700000|2021-11-25 20:05:00|4028.55|3999.25|4017.28|3987.98|4032.48|4003.18|4016.2|3986.9|738
1637871000000|2021-11-25 20:10:00|4017.2|3987.9|4017.39|3988.09|4020.41|3991.11|4013.48|3984.18|580
1637871300000|2021-11-25 20:15:00|4017.32|3988.02|4009.85|3980.55|4019.49|3990.19|4006.1|3976.8|708
1637871600000|2021-11-25 20:20:00|4010.25|3980.95|4004.92|3975.62|4013.44|3984.14|4003.52|3974.22|603
1637871900000|2021-11-25 20:25:00|4004.79|3975.49|4010.82|3981.52|4012.6|3983.3|4003.5|3974.2|691
1637872200000|2021-11-25 20:30:00|4011.33|3982.03|4004.65|3975.35|4014.55|3985.25|4004.65|3975.35|699
1637872500000|2021-11-25 20:35:00|4005.89|3976.59|4006.05|3976.75|4009.72|3980.42|4004.53|3975.23|569
1637872800000|2021-11-25 20:40:00|4006.18|3976.88|4000.89|3971.59|4006.35|3977.05|3986.59|3957.29|770
1637873100000|2021-11-25 20:45:00|4000.88|3971.58|3994.81|3965.51|4001.68|3972.38|3993.61|3964.31|494
1637873400000|2021-11-25 20:50:00|3993.61|3964.31|3983.91|3954.61|3994.84|3965.54|3983|3953.7|592
1637873700000|2021-11-25 20:55:00|3984.4|3955.1|3979.89|3950.59|3987.11|3957.81|3978.16|3948.86|553
1637874000000|2021-11-25 21:00:00|3980.28|3950.98|3980.26|3950.96|3987.5|3958.2|3977.73|3948.43|636
1637874300000|2021-11-25 21:05:00|3980.28|3950.98|3983.95|3954.65|3984.89|3955.59|3977.21|3947.91|596
1637874600000|2021-11-25 21:10:00|3983.21|3953.91|3983.08|3953.78|3988.18|3958.88|3979.33|3950.03|715
1637874900000|2021-11-25 21:15:00|3983|3953.7|3983.63|3954.33|3985.05|3955.75|3977.24|3947.94|595
1637875200000|2021-11-25 21:20:00|3983.65|3954.35|3975.4|3946.1|3983.9|3954.6|3975.4|3946.1|492
1637875500000|2021-11-25 21:25:00|3976.15|3946.85|3968.74|3939.44|3977.8|3948.5|3968.74|3939.44|532
1637875800000|2021-11-25 21:30:00|3969.9|3940.6|3965.1|3935.8|3969.9|3940.6|3960.13|3930.83|796
1637876100000|2021-11-25 21:35:00|3964.46|3935.16|3967|3937.7|3976.85|3947.55|3964.25|3934.95|809
1637876400000|2021-11-25 21:40:00|3966.92|3937.62|3954.7|3925.4|3967.35|3938.05|3952.75|3923.45|571
1637876700000|2021-11-25 21:45:00|3954.9|3925.6|3949.59|3920.29|3956.68|3927.38|3949.2|3919.9|569
1637877000000|2021-11-25 21:50:00|3949.12|3919.82|3951.56|3922.26|3960.7|3931.4|3947.95|3918.65|746
1637877300000|2021-11-25 21:55:00|3951.73|3922.43|3952.45|3923.15|3954.7|3925.4|3948.24|3918.94|700
1637877600000|2021-11-25 22:00:00|3952.44|3923.14|3955.96|3926.66|3961.07|3931.77|3950.63|3921.33|824
1637877900000|2021-11-25 22:05:00|3955.92|3926.62|3940.27|3910.97|3956.28|3926.98|3940.04|3910.74|664
1637878200000|2021-11-25 22:10:00|3939.84|3910.54|3937|3907.7|3943.98|3914.68|3935.06|3905.76|609
1637878500000|2021-11-25 22:15:00|3936.95|3907.65|3937.65|3908.35|3938.45|3909.15|3932.12|3902.82|467
1637878800000|2021-11-25 22:20:00|3938.31|3909.01|3947.91|3918.61|3949.6|3920.3|3937.81|3908.51|502
1637879100000|2021-11-25 22:25:00|3948.32|3919.02|3947.34|3918.04|3949.94|3920.64|3943.13|3913.83|467
1637879400000|2021-11-25 22:30:00|3947.31|3918.01|3954.97|3925.67|3959.85|3930.55|3945.19|3915.89|586
1637879700000|2021-11-25 22:35:00|3954.76|3925.46|3957.44|3928.14|3958.24|3928.94|3951.75|3922.45|378
1637880000000|2021-11-25 22:40:00|3957.66|3928.36|3963.74|3934.44|3966.3|3937|3956.92|3927.62|420
1637880300000|2021-11-25 22:45:00|3963.95|3934.65|3966.62|3937.32|3969.43|3940.13|3963.35|3934.05|438
1637880600000|2021-11-25 22:50:00|3966.56|3937.26|3974.48|3945.18|3974.48|3945.18|3966.15|3936.85|358
1637880900000|2021-11-25 22:55:00|3973.97|3944.67|3979.59|3950.29|3980.36|3951.06|3973.83|3944.53|356
1637881200000|2021-11-25 23:00:00|3979.7|3950.4|3979.96|3950.66|3981.05|3951.75|3975.41|3946.11|520
1637881500000|2021-11-25 23:05:00|3980.11|3950.81|3988.86|3959.56|3990.32|3961.02|3979.38|3950.08|538
1637881800000|2021-11-25 23:10:00|3988.8|3959.5|3989.95|3960.65|3991.95|3962.65|3986.43|3957.13|654
1637882100000|2021-11-25 23:15:00|3989.96|3960.66|3977.68|3948.38|3990.13|3960.83|3973.95|3944.65|667
1637882400000|2021-11-25 23:20:00|3977.77|3948.47|3975.28|3945.98|3978.62|3949.32|3973.32|3944.02|459
1637882700000|2021-11-25 23:25:00|3975.46|3946.16|3973.98|3944.68|3982|3952.7|3973.52|3944.22|677
1637883000000|2021-11-25 23:30:00|3973.77|3944.47|3960|3930.7|3974.73|3945.43|3956.55|3927.25|560
1637883300000|2021-11-25 23:35:00|3959.99|3930.69|3962.78|3933.48|3965.7|3936.4|3950.54|3921.24|869
1637883600000|2021-11-25 23:40:00|3962.68|3933.38|3956.49|3927.19|3969.73|3940.43|3954.87|3925.57|888
1637883900000|2021-11-25 23:45:00|3956.51|3927.21|3961.26|3931.96|3963.86|3934.56|3954.67|3925.37|823
1637884200000|2021-11-25 23:50:00|3961.27|3931.97|3961.74|3932.44|3963.42|3934.12|3951.95|3922.65|838
1637884500000|2021-11-25 23:55:00|3961.61|3932.31|3962.98|3933.68|3962.98|3933.68|3954.91|3925.61|856
1637884800000|2021-11-26 00:00:00|3963.22|3933.92|3966.24|3936.94|3972.81|3943.51|3963.22|3933.92|973
1637885100000|2021-11-26 00:05:00|3966.23|3936.93|3974.46|3945.16|3976.11|3946.81|3955.02|3925.72|929
1637885400000|2021-11-26 00:10:00|3974.48|3945.18|3970.03|3940.73|3976.29|3946.99|3964.42|3935.12|969
1637885700000|2021-11-26 00:15:00|3969.94|3940.64|3950.6|3921.3|3978.49|3949.19|3949.37|3920.07|827
1637886000000|2021-11-26 00:20:00|3950.96|3921.66|3945.62|3916.32|3953.57|3924.27|3933.13|3903.83|926
1637886300000|2021-11-26 00:25:00|3945.61|3916.31|3942.28|3912.98|3945.91|3916.61|3933.7|3904.4|860
1637886600000|2021-11-26 00:30:00|3942.49|3913.19|3940.99|3911.69|3946.78|3917.48|3937.5|3908.2|793
1637886900000|2021-11-26 00:35:00|3941.04|3911.74|3946.87|3917.57|3955.36|3926.06|3940.47|3911.17|881
1637887200000|2021-11-26 00:40:00|3946.63|3917.33|3940.64|3911.34|3951.37|3922.07|3939.73|3910.43|839
1637887500000|2021-11-26 00:45:00|3940.61|3911.31|3939.54|3910.24|3945.49|3916.19|3937.44|3908.14|784
1637887800000|2021-11-26 00:50:00|3939.53|3910.23|3927.37|3898.07|3944.97|3915.67|3927.24|3897.94|838
1637888100000|2021-11-26 00:55:00|3927.6|3898.3|3920.68|3891.38|3927.6|3898.3|3912.83|3883.53|917
1637888400000|2021-11-26 01:00:00|3920.17|3890.87|3926.3|3897|3926.86|3897.56|3912.97|3883.67|842
1637888700000|2021-11-26 01:05:00|3926.85|3897.55|3938.77|3909.47|3939.4|3910.1|3924.62|3895.32|845
1637889000000|2021-11-26 01:10:00|3938.72|3909.42|3923.81|3894.51|3938.74|3909.44|3923.81|3894.51|616
1637889300000|2021-11-26 01:15:00|3923.12|3893.82|3935.76|3906.46|3938.55|3909.25|3922.15|3892.85|711
1637889600000|2021-11-26 01:20:00|3935.59|3906.29|3934.98|3905.68|3938.58|3909.28|3932.25|3902.95|551
1637889900000|2021-11-26 01:25:00|3934.91|3905.61|3941.82|3912.52|3945.93|3916.63|3932.68|3903.38|779
1637890200000|2021-11-26 01:30:00|3941.37|3912.07|3932.01|3902.71|3942.04|3912.74|3932|3902.7|708
1637890500000|2021-11-26 01:35:00|3932.05|3902.75|3933.34|3904.04|3939.39|3910.09|3931.6|3902.3|657
1637890800000|2021-11-26 01:40:00|3933.32|3904.02|3926.42|3897.12|3933.67|3904.37|3926.2|3896.9|882
1637891100000|2021-11-26 01:45:00|3926.58|3897.28|3930.94|3901.64|3937.26|3907.96|3925.94|3896.64|752
1637891400000|2021-11-26 01:50:00|3931.74|3902.44|3930.85|3901.55|3932.94|3903.64|3922.79|3893.49|781
1637891700000|2021-11-26 01:55:00|3930.6|3901.3|3925.26|3895.96|3932.82|3903.52|3924.45|3895.15|739
1637892000000|2021-11-26 02:00:00|3925.21|3895.91|3905.33|3876.03|3928.68|3899.38|3905.1|3875.8|833
1637892300000|2021-11-26 02:05:00|3905.31|3876.01|3911.94|3882.64|3912.95|3883.65|3889.66|3860.36|905
1637892600000|2021-11-26 02:10:00|3912.01|3882.71|3913.18|3883.88|3913.37|3884.07|3901.79|3872.49|852
1637892900000|2021-11-26 02:15:00|3913.56|3884.26|3905.08|3875.78|3918.47|3889.17|3899.38|3870.08|859
1637893200000|2021-11-26 02:20:00|3905.01|3875.71|3910.75|3881.45|3915.9|3886.6|3902.37|3873.07|899
1637893500000|2021-11-26 02:25:00|3911.06|3881.76|3903.79|3874.49|3911.52|3882.22|3897.17|3867.87|883
1637893800000|2021-11-26 02:30:00|3903.69|3874.39|3923.14|3893.84|3924.45|3895.15|3899.43|3870.13|907
1637894100000|2021-11-26 02:35:00|3923.11|3893.81|3922.9|3893.6|3924.5|3895.2|3915.3|3886|924
1637894400000|2021-11-26 02:40:00|3922.08|3892.78|3928.22|3898.92|3930.61|3901.31|3919.29|3889.99|862
1637894700000|2021-11-26 02:45:00|3928.18|3898.88|3922.78|3893.48|3934.8|3905.5|3917.02|3887.72|839
1637895000000|2021-11-26 02:50:00|3922.72|3893.42|3908.18|3878.88|3925.86|3896.56|3906.86|3877.56|818
1637895300000|2021-11-26 02:55:00|3908.09|3878.79|3899.79|3870.49|3908.67|3879.37|3894.74|3865.44|930
1637895600000|2021-11-26 03:00:00|3899.88|3870.58|3887.28|3857.98|3900.54|3871.24|3886.65|3857.35|920
1637895900000|2021-11-26 03:05:00|3887.18|3857.88|3886.01|3856.71|3900.1|3870.8|3886.01|3856.71|1018
1637896200000|2021-11-26 03:10:00|3885.96|3856.66|3894.63|3865.33|3895.07|3865.77|3885.55|3856.25|926
1637896500000|2021-11-26 03:15:00|3894.78|3865.48|3903.36|3874.06|3903.58|3874.28|3887.45|3858.15|915
1637896800000|2021-11-26 03:20:00|3903.31|3874.01|3899.1|3869.8|3906.75|3877.45|3889.6|3860.3|940
1637897100000|2021-11-26 03:25:00|3899.11|3869.81|3893.03|3863.73|3906.85|3877.55|3892.38|3863.08|927
1637897400000|2021-11-26 03:30:00|3893.04|3863.74|3889.63|3860.33|3900.96|3871.66|3877.59|3848.29|941
1637897700000|2021-11-26 03:35:00|3889.69|3860.39|3890.55|3861.25|3897.83|3868.53|3885.47|3856.17|980
1637898000000|2021-11-26 03:40:00|3890.47|3861.17|3890.57|3861.27|3899.08|3869.78|3886.96|3857.66|926
1637898300000|2021-11-26 03:45:00|3890.5|3861.2|3880.14|3850.84|3892.8|3863.5|3878.96|3849.66|990
1637898600000|2021-11-26 03:50:00|3880.17|3850.87|3881.7|3852.4|3886.33|3857.03|3875.84|3846.54|927
1637898900000|2021-11-26 03:55:00|3881.57|3852.27|3873.64|3844.34|3883.22|3853.92|3870.7|3841.4|964
1637899200000|2021-11-26 04:00:00|3873.78|3844.48|3877.47|3848.17|3884.2|3854.9|3869.3|3840|831
1637899500000|2021-11-26 04:05:00|3876.54|3847.24|3870.39|3841.09|3877.7|3848.4|3868.15|3838.85|744
1637899800000|2021-11-26 04:10:00|3870.24|3840.94|3883.55|3854.25|3885.75|3856.45|3861.26|3831.96|928
1637900100000|2021-11-26 04:15:00|3883.49|3854.19|3895.91|3866.61|3898.67|3869.37|3880.21|3850.91|868
1637900400000|2021-11-26 04:20:00|3895.95|3866.65|3888.67|3859.37|3900.15|3870.85|3885.5|3856.2|756
1637900700000|2021-11-26 04:25:00|3888.9|3859.6|3900.03|3870.73|3900.89|3871.59|3887.85|3858.55|764
1637901000000|2021-11-26 04:30:00|3900.25|3870.95|3890.83|3861.53|3903.63|3874.33|3889.88|3860.58|539
1637901300000|2021-11-26 04:35:00|3890.98|3861.68|3877.48|3848.18|3892.78|3863.48|3873.44|3844.14|910
1637901600000|2021-11-26 04:40:00|3877.61|3848.31|3885.77|3856.47|3893.88|3864.58|3876.73|3847.43|865
1637901900000|2021-11-26 04:45:00|3885.79|3856.49|3890.89|3861.59|3892.35|3863.05|3879.4|3850.1|731
1637902200000|2021-11-26 04:50:00|3890.88|3861.58|3890.8|3861.5|3899.05|3869.75|3888.42|3859.12|621
1637902500000|2021-11-26 04:55:00|3890.9|3861.6|3899.69|3870.39|3903.59|3874.29|3890.9|3861.6|659
1637902800000|2021-11-26 05:00:00|3899.46|3870.16|3886.81|3857.51|3899.68|3870.38|3883.45|3854.15|705
1637903100000|2021-11-26 05:05:00|3886.87|3857.57|3899.82|3870.52|3902.01|3872.71|3883.63|3854.33|838
1637903400000|2021-11-26 05:10:00|3899.85|3870.55|3879.18|3849.88|3899.85|3870.55|3876.45|3847.15|832
1637903700000|2021-11-26 05:15:00|3879.17|3849.87|3868.91|3839.61|3879.17|3849.87|3861.45|3832.15|834
1637904000000|2021-11-26 05:20:00|3868.89|3839.59|3879.95|3850.65|3883.52|3854.22|3866.38|3837.08|893
1637904300000|2021-11-26 05:25:00|3878.86|3849.56|3882.31|3853.01|3890.04|3860.74|3877.51|3848.21|901
1637904600000|2021-11-26 05:30:00|3881.95|3852.65|3892.36|3863.06|3892.36|3863.06|3876.11|3846.81|810
1637904900000|2021-11-26 05:35:00|3891.85|3862.55|3889.36|3860.06|3896.11|3866.81|3887.1|3857.8|764
1637905200000|2021-11-26 05:40:00|3889.15|3859.85|3893.36|3864.06|3893.55|3864.25|3885.3|3856|719
1637905500000|2021-11-26 05:45:00|3892.85|3863.55|3885.66|3856.36|3897.22|3867.92|3882.1|3852.8|728
1637905800000|2021-11-26 05:50:00|3885.65|3856.35|3897.68|3868.38|3899.48|3870.18|3881.24|3851.94|815
1637906100000|2021-11-26 05:55:00|3897.44|3868.14|3898.45|3869.15|3900.77|3871.47|3895.19|3865.89|738
1637906400000|2021-11-26 06:00:00|3898.82|3869.52|3898.04|3868.74|3903|3873.7|3892.15|3862.85|685
1637906700000|2021-11-26 06:05:00|3898.09|3868.79|3889.21|3859.91|3898.09|3868.79|3886.49|3857.19|691
1637907000000|2021-11-26 06:10:00|3889.23|3859.93|3893.37|3864.07|3896.33|3867.03|3881.94|3852.64|785
1637907300000|2021-11-26 06:15:00|3893.35|3864.05|3873.11|3843.81|3895.41|3866.11|3873.02|3843.72|761
1637907600000|2021-11-26 06:20:00|3873.15|3843.85|3875.11|3845.81|3879.4|3850.1|3871.9|3842.6|862
1637907900000|2021-11-26 06:25:00|3875.25|3845.95|3879.98|3850.68|3887.49|3858.19|3874.03|3844.73|881
1637908200000|2021-11-26 06:30:00|3880.26|3850.96|3880.64|3851.34|3881.37|3852.07|3871.96|3842.66|902
1637908500000|2021-11-26 06:35:00|3881.69|3852.39|3872.87|3843.57|3882.07|3852.77|3868.93|3839.63|779
1637908800000|2021-11-26 06:40:00|3872.91|3843.61|3871.97|3842.67|3874.2|3844.9|3869.21|3839.91|689
1637909100000|2021-11-26 06:45:00|3872.05|3842.75|3878.55|3849.25|3880.91|3851.61|3871.8|3842.5|847
1637909400000|2021-11-26 06:50:00|3878.58|3849.28|3877.97|3848.67|3892.8|3863.5|3877.26|3847.96|843
1637909700000|2021-11-26 06:55:00|3878.14|3848.84|3887.45|3858.15|3891.45|3862.15|3875.45|3846.15|890
1637910000000|2021-11-26 07:00:00|3887.52|3858.22|3884.29|3854.99|3892.48|3863.18|3880.67|3851.37|829
1637910300000|2021-11-26 07:05:00|3884.23|3854.93|3879.63|3850.33|3885.17|3855.87|3869.71|3840.41|853
1637910600000|2021-11-26 07:10:00|3879.42|3850.12|3875.45|3846.15|3880.87|3851.57|3872.4|3843.1|754
1637910900000|2021-11-26 07:15:00|3875.62|3846.32|3872.76|3843.46|3879.61|3850.31|3871.09|3841.79|815
1637911200000|2021-11-26 07:20:00|3872.75|3843.45|3869.65|3840.35|3877.09|3847.79|3866.58|3837.28|820
1637911500000|2021-11-26 07:25:00|3869.74|3840.44|3865.94|3836.64|3872.39|3843.09|3863.95|3834.65|754
1637911800000|2021-11-26 07:30:00|3865.71|3836.41|3845.27|3815.97|3870.25|3840.95|3845.12|3815.82|949
1637912100000|2021-11-26 07:35:00|3845.6|3816.3|3831.33|3802.03|3850.88|3821.58|3831.15|3801.85|1004
1637912400000|2021-11-26 07:40:00|3831.48|3802.18|3817.95|3788.65|3838.25|3808.95|3816.41|3787.11|1007
1637912700000|2021-11-26 07:45:00|3817.84|3788.54|3784.23|3754.93|3838.34|3809.04|3779.85|3750.55|1098
1637913000000|2021-11-26 07:50:00|3783.61|3754.31|3765.49|3736.19|3784.58|3755.28|3732.72|3703.42|1142
1637913300000|2021-11-26 07:55:00|3765.45|3736.15|3777.58|3748.28|3782.24|3752.94|3756.89|3727.59|1099
1637913600000|2021-11-26 08:00:00|3777.62|3748.32|3745.67|3716.37|3778.09|3748.79|3734.66|3705.36|1132
1637913900000|2021-11-26 08:05:00|3745.71|3716.41|3697.25|3667.95|3753.62|3724.32|3659.54|3630.24|1159
1637914200000|2021-11-26 08:10:00|3697.26|3667.96|3696.28|3666.98|3720.15|3690.85|3685.63|3656.33|1106
1637914500000|2021-11-26 08:15:00|3695.7|3666.4|3605.16|3575.86|3696.75|3667.45|3586.38|3557.08|1150
1637914800000|2021-11-26 08:20:00|3605.13|3575.83|3554.94|3525.64|3607.26|3577.96|3501.95|3472.65|1157
1637915100000|2021-11-26 08:25:00|3554.02|3524.72|3508.98|3479.68|3556.02|3526.72|3442.8|3413.5|1166
1637915400000|2021-11-26 08:30:00|3509.28|3479.98|3536.21|3506.91|3598.14|3568.84|3496.69|3467.39|1186
1637915700000|2021-11-26 08:35:00|3536.26|3506.96|3563.95|3534.65|3578.67|3549.37|3460.91|3431.61|1184
1637916000000|2021-11-26 08:40:00|3562.1|3532.8|3567.39|3538.09|3588.41|3559.11|3528.09|3498.79|1185
1637916300000|2021-11-26 08:45:00|3568.83|3539.53|3473.7|3444.4|3570.87|3541.57|3468.22|3438.92|1183
1637916600000|2021-11-26 08:50:00|3475.44|3446.14|3464.6|3435.3|3505.95|3476.65|3457.49|3428.19|1182
1637916900000|2021-11-26 08:55:00|3464.86|3435.56|3544.38|3515.08|3548.54|3519.24|3455.35|3426.05|1172
1637917200000|2021-11-26 09:00:00|3544.68|3515.38|3540.84|3511.54|3570.34|3541.04|3514.66|3485.36|1181
1637917500000|2021-11-26 09:05:00|3541.05|3511.75|3544.56|3515.26|3568.03|3538.73|3502.62|3473.32|1162
1637917800000|2021-11-26 09:10:00|3545.37|3516.07|3562.37|3533.07|3572.97|3543.67|3530.79|3501.49|1154
1637918100000|2021-11-26 09:15:00|3562.72|3533.42|3565.12|3535.82|3587.9|3558.6|3551.72|3522.42|1142
1637918400000|2021-11-26 09:20:00|3565.26|3535.96|3543.52|3514.22|3565.26|3535.96|3542.5|3513.2|1114
1637918700000|2021-11-26 09:25:00|3543.73|3514.43|3534.92|3505.62|3554.32|3525.02|3530.22|3500.92|1112
1637919000000|2021-11-26 09:30:00|3534.12|3504.82|3527.21|3497.91|3553.91|3524.61|3508.54|3479.24|1146
1637919300000|2021-11-26 09:35:00|3527.77|3498.47|3540.87|3511.57|3541.05|3511.75|3500.13|3470.83|1156
1637919600000|2021-11-26 09:40:00|3541.34|3512.04|3572.89|3543.59|3574.24|3544.94|3533.55|3504.25|1129
1637919900000|2021-11-26 09:45:00|3571.59|3542.29|3554.92|3525.62|3584.74|3555.44|3553.85|3524.55|1113
1637920200000|2021-11-26 09:50:00|3554.73|3525.43|3544.37|3515.07|3570.2|3540.9|3542.08|3512.78|1125
1637920500000|2021-11-26 09:55:00|3545.4|3516.1|3550.73|3521.43|3563.97|3534.67|3537.15|3507.85|1093
1637920800000|2021-11-26 10:00:00|3551.02|3521.72|3529.01|3499.71|3551.28|3521.98|3524.49|3495.19|1145
1637921100000|2021-11-26 10:05:00|3528.97|3499.67|3538.86|3509.56|3539.25|3509.95|3514.04|3484.74|1129
1637921400000|2021-11-26 10:10:00|3538.96|3509.66|3534.48|3505.18|3553.94|3524.64|3531.14|3501.84|1117
1637921700000|2021-11-26 10:15:00|3534.49|3505.19|3536.33|3507.03|3537.14|3507.84|3525.46|3496.16|994
1637922000000|2021-11-26 10:20:00|3536.3|3507|3533.16|3503.86|3539.57|3510.27|3532.42|3503.12|793
1637922300000|2021-11-26 10:25:00|3532.7|3503.4|3525.9|3496.6|3535.85|3506.55|3525.03|3495.73|991
1637922600000|2021-11-26 10:30:00|3525.25|3495.95|3520.09|3490.79|3534.02|3504.72|3519.28|3489.98|954
1637922900000|2021-11-26 10:35:00|3519.96|3490.66|3535.23|3505.93|3537.37|3508.07|3519.66|3490.36|1001
1637923200000|2021-11-26 10:40:00|3535.57|3506.27|3533.56|3504.26|3540.51|3511.21|3533.33|3504.03|834
1637923500000|2021-11-26 10:45:00|3533.47|3504.17|3529.99|3500.69|3536|3506.7|3525.82|3496.52|909
1637923800000|2021-11-26 10:50:00|3530.17|3500.87|3525|3495.7|3542.67|3513.37|3517.55|3488.25|1111
1637924100000|2021-11-26 10:55:00|3524.18|3494.88|3519.77|3490.47|3527.8|3498.5|3515.28|3485.98|1074
1637924400000|2021-11-26 11:00:00|3519.93|3490.63|3516.57|3487.27|3524.52|3495.22|3510.68|3481.38|1088
1637924700000|2021-11-26 11:05:00|3516.72|3487.42|3491.18|3461.88|3518.83|3489.53|3490|3460.7|1080
1637925000000|2021-11-26 11:10:00|3491.07|3461.77|3503.79|3474.49|3503.79|3474.49|3475.92|3446.62|1144
1637925300000|2021-11-26 11:15:00|3503.73|3474.43|3517.15|3487.85|3519.45|3490.15|3494.49|3465.19|1093
1637925600000|2021-11-26 11:20:00|3517.55|3488.25|3523.82|3494.52|3533.56|3504.26|3516.62|3487.32|1039
1637925900000|2021-11-26 11:25:00|3523.45|3494.15|3530.95|3501.65|3536.11|3506.81|3519.17|3489.87|1006
1637926200000|2021-11-26 11:30:00|3530.57|3501.27|3532.95|3503.65|3541.92|3512.62|3519.41|3490.11|1099
1637926500000|2021-11-26 11:35:00|3532.77|3503.47|3515.03|3485.73|3532.96|3503.66|3506.89|3477.59|1112
1637926800000|2021-11-26 11:40:00|3514.87|3485.57|3495.17|3465.87|3517.97|3488.67|3494.35|3465.05|1096
1637927100000|2021-11-26 11:45:00|3495.61|3466.31|3497.7|3468.4|3504.5|3475.2|3478.36|3449.06|1063
1637927400000|2021-11-26 11:50:00|3497.61|3468.31|3481.28|3451.98|3503.51|3474.21|3479.95|3450.65|1056
1637927700000|2021-11-26 11:55:00|3481.31|3452.01|3460.95|3431.65|3485.41|3456.11|3458.76|3429.46|1094
1637928000000|2021-11-26 12:00:00|3461.03|3431.73|3445.56|3416.26|3479.39|3450.09|3444.59|3415.29|1125
1637928300000|2021-11-26 12:05:00|3445.76|3416.46|3439.9|3410.6|3453.82|3424.52|3430.8|3401.5|1134
1637928600000|2021-11-26 12:10:00|3439.81|3410.51|3413.49|3384.19|3441.3|3412|3385.6|3356.3|1114
1637928900000|2021-11-26 12:15:00|3413.55|3384.25|3480.77|3451.47|3484.88|3455.58|3413.36|3384.06|1133
1637929200000|2021-11-26 12:20:00|3480.65|3451.35|3498.75|3469.45|3501.9|3472.6|3475.66|3446.36|1137
1637929500000|2021-11-26 12:25:00|3498.78|3469.48|3492.7|3463.4|3503|3473.7|3486.45|3457.15|1078
1637929800000|2021-11-26 12:30:00|3492.67|3463.37|3512.94|3483.64|3516.71|3487.41|3484.55|3455.25|1082
1637930100000|2021-11-26 12:35:00|3512.89|3483.59|3510.33|3481.03|3519.48|3490.18|3501.99|3472.69|1100
1637930400000|2021-11-26 12:40:00|3510.55|3481.25|3505.81|3476.51|3511.43|3482.13|3493.76|3464.46|1059
1637930700000|2021-11-26 12:45:00|3505.83|3476.53|3486.79|3457.49|3509.93|3480.63|3486.42|3457.12|1119
1637931000000|2021-11-26 12:50:00|3487.26|3457.96|3515.65|3486.35|3516.55|3487.25|3484.22|3454.92|1078
1637931300000|2021-11-26 12:55:00|3515.4|3486.1|3542.04|3512.74|3542.39|3513.09|3514.58|3485.28|1055
1637931600000|2021-11-26 13:00:00|3542.03|3512.73|3526.22|3496.92|3554.18|3524.88|3503.15|3473.85|1113
1637931900000|2021-11-26 13:05:00|3526.34|3497.04|3523.79|3494.49|3531.09|3501.79|3505.5|3476.2|1073
1637932200000|2021-11-26 13:10:00|3523.59|3494.29|3507.45|3478.15|3527.41|3498.11|3504.13|3474.83|1050
1637932500000|2021-11-26 13:15:00|3507.5|3478.2|3520.53|3491.23|3522.45|3493.15|3502.01|3472.71|995
1637932800000|2021-11-26 13:20:00|3520.48|3491.18|3524.52|3495.22|3526.75|3497.45|3511.34|3482.04|1004
1637933100000|2021-11-26 13:25:00|3524.57|3495.27|3523.08|3493.78|3526.06|3496.76|3513.59|3484.29|907
1637933400000|2021-11-26 13:30:00|3521.8|3492.5|3534.44|3505.14|3534.46|3505.16|3518.27|3488.97|1008
1637933700000|2021-11-26 13:35:00|3534.46|3505.16|3547.49|3518.19|3547.73|3518.43|3523.15|3493.85|950
1637934000000|2021-11-26 13:40:00|3547.45|3518.15|3562.44|3533.14|3580.25|3550.95|3544.2|3514.9|1028
1637934300000|2021-11-26 13:45:00|3562.4|3533.1|3579.68|3550.38|3586.51|3557.21|3560.88|3531.58|1033
1637934600000|2021-11-26 13:50:00|3581.38|3552.08|3587.84|3558.54|3593.59|3564.29|3573.15|3543.85|976
1637934900000|2021-11-26 13:55:00|3588.1|3558.8|3598.51|3569.21|3603.98|3574.68|3585.4|3556.1|1049
1637935200000|2021-11-26 14:00:00|3598.4|3569.1|3583.46|3554.16|3600.23|3570.93|3575.96|3546.66|1048
1637935500000|2021-11-26 14:05:00|3583.67|3554.37|3604.22|3574.92|3604.22|3574.92|3575.24|3545.94|1003
1637935800000|2021-11-26 14:10:00|3604.18|3574.88|3597.47|3568.17|3606.28|3576.98|3595.64|3566.34|1012
1637936100000|2021-11-26 14:15:00|3597.29|3567.99|3614.17|3584.87|3615.05|3585.75|3585.75|3556.45|945
1637936400000|2021-11-26 14:20:00|3614.09|3584.79|3622.24|3592.94|3623.38|3594.08|3605.98|3576.68|972
1637936700000|2021-11-26 14:25:00|3622.37|3593.07|3622.18|3592.88|3627.46|3598.16|3608.31|3579.01|1041
1637937000000|2021-11-26 14:30:00|3622.21|3592.91|3633.37|3604.07|3635.78|3606.48|3612.25|3582.95|1042
1637937300000|2021-11-26 14:35:00|3633.38|3604.08|3645.38|3616.08|3647.43|3618.13|3628.71|3599.41|918
1637937600000|2021-11-26 14:40:00|3645.33|3616.03|3630.43|3601.13|3648.48|3619.18|3625.77|3596.47|1050
1637937900000|2021-11-26 14:45:00|3630.4|3601.1|3608.6|3579.3|3630.45|3601.15|3595.74|3566.44|1051
1637938200000|2021-11-26 14:50:00|3608.01|3578.71|3611.26|3581.96|3611.26|3581.96|3598.56|3569.26|980
1637938500000|2021-11-26 14:55:00|3611.28|3581.98|3604.65|3575.35|3611.8|3582.5|3602.03|3572.73|893
1637938800000|2021-11-26 15:00:00|3603.92|3574.62|3599.75|3570.45|3604.63|3575.33|3593.07|3563.77|949
1637939100000|2021-11-26 15:05:00|3599.76|3570.46|3602.49|3573.19|3613.35|3584.05|3595.59|3566.29|946
1637939400000|2021-11-26 15:10:00|3602.23|3572.93|3592.03|3562.73|3603.12|3573.82|3587.05|3557.75|991
1637939700000|2021-11-26 15:15:00|3592.07|3562.77|3577.04|3547.74|3592.43|3563.13|3569.75|3540.45|1029
1637940000000|2021-11-26 15:20:00|3577.29|3547.99|3582.15|3552.85|3589.67|3560.37|3573.78|3544.48|996
1637940300000|2021-11-26 15:25:00|3582.9|3553.6|3583.98|3554.68|3591.2|3561.9|3574.4|3545.1|991
1637940600000|2021-11-26 15:30:00|3583.87|3554.57|3582.76|3553.46|3588.53|3559.23|3571.64|3542.34|968
1637940900000|2021-11-26 15:35:00|3582.74|3553.44|3582.95|3553.65|3594.91|3565.61|3581.75|3552.45|952
1637941200000|2021-11-26 15:40:00|3583.05|3553.75|3582.89|3553.59|3584.67|3555.37|3576.45|3547.15|839
1637941500000|2021-11-26 15:45:00|3583|3553.7|3580.86|3551.56|3602.8|3573.5|3579.77|3550.47|903
1637941800000|2021-11-26 15:50:00|3580.65|3551.35|3585.03|3555.73|3594.11|3564.81|3571.68|3542.38|880
1637942100000|2021-11-26 15:55:00|3584.8|3555.5|3578.31|3549.01|3595.86|3566.56|3578.14|3548.84|972
1637942400000|2021-11-26 16:00:00|3578.53|3549.23|3561.41|3532.11|3594.59|3565.29|3554|3524.7|1102
1637942700000|2021-11-26 16:05:00|3560.91|3531.61|3574.04|3544.74|3576.54|3547.24|3560.66|3531.36|1015
1637943000000|2021-11-26 16:10:00|3573.99|3544.69|3559.17|3529.87|3579.74|3550.44|3556.05|3526.75|991
1637943300000|2021-11-26 16:15:00|3559.18|3529.88|3533.88|3504.58|3565.14|3535.84|3533.04|3503.74|971
1637943600000|2021-11-26 16:20:00|3533.07|3503.77|3509.89|3480.59|3540.28|3510.98|3497.86|3468.56|1106
1637943900000|2021-11-26 16:25:00|3510.54|3481.24|3529.44|3500.14|3529.8|3500.5|3507.1|3477.8|1051
1637944200000|2021-11-26 16:30:00|3529.95|3500.65|3551.55|3522.25|3554.4|3525.1|3527.03|3497.73|976
1637944500000|2021-11-26 16:35:00|3551.73|3522.43|3570.4|3541.1|3573.2|3543.9|3551.73|3522.43|947
1637944800000|2021-11-26 16:40:00|3569.67|3540.37|3573.95|3544.65|3573.95|3544.65|3559.48|3530.18|1026
1637945100000|2021-11-26 16:45:00|3574.17|3544.87|3584.58|3555.28|3591.85|3562.55|3572.33|3543.03|931
1637945400000|2021-11-26 16:50:00|3584.44|3555.14|3579.85|3550.55|3586.56|3557.26|3577.47|3548.17|952
1637945700000|2021-11-26 16:55:00|3579|3549.7|3568.24|3538.94|3589.93|3560.63|3568.24|3538.94|942
1637946000000|2021-11-26 17:00:00|3568.29|3538.99|3565.27|3535.97|3577.94|3548.64|3560.03|3530.73|907
1637946300000|2021-11-26 17:05:00|3564.71|3535.41|3584.94|3555.64|3585.57|3556.27|3560.15|3530.85|881
1637946600000|2021-11-26 17:10:00|3584.95|3555.65|3591.32|3562.02|3592.67|3563.37|3581.71|3552.41|885
1637946900000|2021-11-26 17:15:00|3591.37|3562.07|3590.79|3561.49|3602.62|3573.32|3589.64|3560.34|821
1637947200000|2021-11-26 17:20:00|3590.8|3561.5|3583.94|3554.64|3593.32|3564.02|3577.81|3548.51|891
1637947500000|2021-11-26 17:25:00|3583.93|3554.63|3585.65|3556.35|3589.33|3560.03|3572.63|3543.33|829
1637947800000|2021-11-26 17:30:00|3585.68|3556.38|3582.2|3552.9|3589.67|3560.37|3578.97|3549.67|782
1637948100000|2021-11-26 17:35:00|3582.23|3552.93|3604.74|3575.44|3604.74|3575.44|3580.65|3551.35|863
1637948400000|2021-11-26 17:40:00|3604.76|3575.46|3600.59|3571.29|3604.89|3575.59|3589.91|3560.61|904
1637948700000|2021-11-26 17:45:00|3600.57|3571.27|3586.04|3556.74|3603.19|3573.89|3584.28|3554.98|917
1637949000000|2021-11-26 17:50:00|3586.23|3556.93|3562.91|3533.61|3586.23|3556.93|3562.6|3533.3|916
1637949300000|2021-11-26 17:55:00|3563.11|3533.81|3563.2|3533.9|3572.29|3542.99|3560.22|3530.92|868
1637949600000|2021-11-26 18:00:00|3562.89|3533.59|3559.16|3529.86|3564.55|3535.25|3553.75|3524.45|963
1637949900000|2021-11-26 18:05:00|3559.2|3529.9|3551.86|3522.56|3560.75|3531.45|3547.7|3518.4|896
1637950200000|2021-11-26 18:10:00|3552.09|3522.79|3559.28|3529.98|3563.34|3534.04|3550.35|3521.05|850
1637950500000|2021-11-26 18:15:00|3559.09|3529.79|3542.48|3513.18|3561.38|3532.08|3540.25|3510.95|770
1637950800000|2021-11-26 18:20:00|3542.3|3513|3527.31|3498.01|3546.28|3516.98|3523.95|3494.65|778
1637951100000|2021-11-26 18:25:00|3527.34|3498.04|3519.28|3489.98|3529.62|3500.32|3512.95|3483.65|902
1637951400000|2021-11-26 18:30:00|3519.47|3490.17|3524.71|3495.41|3533.2|3503.9|3517.62|3488.32|901
1637951700000|2021-11-26 18:35:00|3524.75|3495.45|3539.62|3510.32|3541.75|3512.45|3523.27|3493.97|883
1637952000000|2021-11-26 18:40:00|3539.6|3510.3|3551.78|3522.48|3552.55|3523.25|3538.09|3508.79|692
1637952300000|2021-11-26 18:45:00|3551.43|3522.13|3549.34|3520.04|3558.68|3529.38|3545.12|3515.82|778
1637952600000|2021-11-26 18:50:00|3549.21|3519.91|3550.45|3521.15|3554.59|3525.29|3547|3517.7|682
1637952900000|2021-11-26 18:55:00|3550.48|3521.18|3548.4|3519.1|3557.08|3527.78|3546.41|3517.11|740
1637953200000|2021-11-26 19:00:00|3548.25|3518.95|3549.21|3519.91|3555.26|3525.96|3538.19|3508.89|772
1637953500000|2021-11-26 19:05:00|3549.22|3519.92|3550.75|3521.45|3557.35|3528.05|3549.09|3519.79|829
1637953800000|2021-11-26 19:10:00|3550.92|3521.62|3558.06|3528.76|3563.19|3533.89|3550.65|3521.35|760
1637954100000|2021-11-26 19:15:00|3557.94|3528.64|3557.66|3528.36|3564.65|3535.35|3556.58|3527.28|586
1637954400000|2021-11-26 19:20:00|3557.68|3528.38|3562.82|3533.52|3563.83|3534.53|3547.5|3518.2|652
1637954700000|2021-11-26 19:25:00|3562.98|3533.68|3561.49|3532.19|3566.53|3537.23|3560.53|3531.23|590
1637955000000|2021-11-26 19:30:00|3561.9|3532.6|3570.5|3541.2|3572|3542.7|3560.67|3531.37|730
1637955300000|2021-11-26 19:35:00|3570.49|3541.19|3567|3537.7|3570.49|3541.19|3563.05|3533.75|700
1637955600000|2021-11-26 19:40:00|3568.07|3538.77|3562.22|3532.92|3568.07|3538.77|3561.05|3531.75|477
1637955900000|2021-11-26 19:45:00|3562.12|3532.82|3577.37|3548.07|3577.62|3548.32|3560.79|3531.49|725
1637956200000|2021-11-26 19:50:00|3577.32|3548.02|3574.42|3545.12|3580.5|3551.2|3572.97|3543.67|655
1637956500000|2021-11-26 19:55:00|3574.64|3545.34|3565.32|3536.02|3576.88|3547.58|3562.9|3533.6|692
1637956800000|2021-11-26 20:00:00|3565.56|3536.26|3554.43|3525.13|3566.47|3537.17|3550.48|3521.18|734
1637957100000|2021-11-26 20:05:00|3553.56|3524.26|3559.93|3530.63|3560.51|3531.21|3549.77|3520.47|668
1637957400000|2021-11-26 20:10:00|3559.39|3530.09|3554.26|3524.96|3559.85|3530.55|3547.78|3518.48|663
1637957700000|2021-11-26 20:15:00|3554.23|3524.93|3547.3|3518|3556.91|3527.61|3546.95|3517.65|670
1637958000000|2021-11-26 20:20:00|3546.61|3517.31|3546.53|3517.23|3548.06|3518.76|3540.55|3511.25|727
1637958300000|2021-11-26 20:25:00|3546.18|3516.88|3551.52|3522.22|3552.8|3523.5|3542.1|3512.8|708
1637958600000|2021-11-26 20:30:00|3552.14|3522.84|3573.7|3544.4|3574.96|3545.66|3549.03|3519.73|781
1637958900000|2021-11-26 20:35:00|3573.67|3544.37|3559.12|3529.82|3573.81|3544.51|3553.97|3524.67|756
1637959200000|2021-11-26 20:40:00|3559.26|3529.96|3556.29|3526.99|3561.19|3531.89|3549.49|3520.19|771
1637959500000|2021-11-26 20:45:00|3556.52|3527.22|3574.85|3545.55|3578.03|3548.73|3554.16|3524.86|799
1637959800000|2021-11-26 20:50:00|3574.7|3545.4|3584.08|3554.78|3584.11|3554.81|3569.94|3540.64|731
1637960100000|2021-11-26 20:55:00|3584.01|3554.71|3584.5|3555.2|3591.38|3562.08|3580.51|3551.21|747
1637960400000|2021-11-26 21:00:00|3584.48|3555.18|3592.95|3563.65|3593.14|3563.84|3572.85|3543.55|806
1637960700000|2021-11-26 21:05:00|3592.98|3563.68|3572.79|3543.49|3592.98|3563.68|3571.65|3542.35|770
1637961000000|2021-11-26 21:10:00|3573.5|3544.2|3569.68|3540.38|3576.8|3547.5|3567.8|3538.5|834
1637961300000|2021-11-26 21:15:00|3569.67|3540.37|3556.42|3527.12|3569.67|3540.37|3555.61|3526.31|613
1637961600000|2021-11-26 21:20:00|3556.4|3527.1|3556.66|3527.36|3565.44|3536.14|3555.79|3526.49|769
1637961900000|2021-11-26 21:25:00|3557.21|3527.91|3550.76|3521.46|3557.37|3528.07|3546.37|3517.07|786
1637962200000|2021-11-26 21:30:00|3550.83|3521.53|3561.81|3532.51|3565.32|3536.02|3550.41|3521.11|738
1637962500000|2021-11-26 21:35:00|3561.96|3532.66|3556.51|3527.21|3564.1|3534.8|3549.77|3520.47|672
1637962800000|2021-11-26 21:40:00|3556.38|3527.08|3563.14|3533.84|3563.53|3534.23|3556.18|3526.88|662
1637963100000|2021-11-26 21:45:00|3562.98|3533.68|3543.84|3514.54|3563.14|3533.84|3542.81|3513.51|801
1637963400000|2021-11-26 21:50:00|3543.93|3514.63|3535.87|3506.57|3545.64|3516.34|3532.99|3503.69|797
1637963700000|2021-11-26 21:55:00|3535.76|3506.46|3517.24|3487.94|3536.88|3507.58|3516.25|3486.95|687
1638000000000|2021-11-27 08:00:00|3507.95|3478.65|3515.28|3485.98|3515.3|3486|3507.49|3478.19|585
1638000300000|2021-11-27 08:05:00|3515.26|3485.96|3520.51|3491.21|3522.33|3493.03|3511.74|3482.44|543
1638000600000|2021-11-27 08:10:00|3520.4|3491.1|3551.08|3521.78|3551.08|3521.78|3520.4|3491.1|891
1638000900000|2021-11-27 08:15:00|3551.13|3521.83|3541.88|3512.58|3552.69|3523.39|3532.65|3503.35|986
1638001200000|2021-11-27 08:20:00|3541.75|3512.45|3557.01|3527.71|3560.14|3530.84|3538.59|3509.29|954
1638001500000|2021-11-27 08:25:00|3557.95|3528.65|3563.28|3533.98|3564.55|3535.25|3550.46|3521.16|1009
1638001800000|2021-11-27 08:30:00|3563.56|3534.26|3570.53|3541.23|3575.63|3546.33|3563.38|3534.08|942
1638002100000|2021-11-27 08:35:00|3570.54|3541.24|3578.8|3549.5|3589.29|3559.99|3570.31|3541.01|914
1638002400000|2021-11-27 08:40:00|3578.95|3549.65|3581.38|3552.08|3582.71|3553.41|3572.41|3543.11|795
1638002700000|2021-11-27 08:45:00|3581.41|3552.11|3566.2|3536.9|3583.15|3553.85|3565.17|3535.87|693
1638003000000|2021-11-27 08:50:00|3566.27|3536.97|3566.43|3537.13|3569.99|3540.69|3560.21|3530.91|768
1638003300000|2021-11-27 08:55:00|3566.46|3537.16|3568.62|3539.32|3572.8|3543.5|3563.12|3533.82|592
1638003600000|2021-11-27 09:00:00|3568.38|3539.08|3600.67|3571.37|3604.67|3584.85|3568.38|3539.08|915
1638003900000|2021-11-27 09:05:00|3600.66|3571.36|3585.86|3556.56|3600.81|3571.51|3577.75|3548.45|731
1638004200000|2021-11-27 09:10:00|3585.95|3556.65|3586.55|3557.25|3588.95|3559.65|3580.07|3550.77|703
1638004500000|2021-11-27 09:15:00|3586.54|3557.24|3571.23|3541.93|3590.54|3561.24|3571.13|3541.83|858
1638004800000|2021-11-27 09:20:00|3571.31|3542.01|3553.86|3524.56|3571.33|3542.03|3553.74|3524.44|865
1638005100000|2021-11-27 09:25:00|3554.19|3524.89|3545.4|3516.1|3556.87|3527.57|3545.4|3516.1|792
1638005400000|2021-11-27 09:30:00|3545.5|3516.2|3557.39|3528.09|3559.7|3530.4|3541.84|3512.54|814
1638005700000|2021-11-27 09:35:00|3557.47|3528.17|3558.55|3529.25|3559.48|3530.18|3553.87|3524.57|657
1638006000000|2021-11-27 09:40:00|3558.52|3529.22|3560.9|3531.6|3565.95|3536.65|3558.52|3529.22|742
1638006300000|2021-11-27 09:45:00|3560.94|3531.64|3549.84|3520.54|3564.4|3535.1|3549.04|3519.74|829
1638006600000|2021-11-27 09:50:00|3550.01|3520.71|3540.81|3511.51|3551.47|3522.17|3537.78|3508.48|803
1638006900000|2021-11-27 09:55:00|3540.75|3511.45|3540.96|3511.66|3548.35|3519.05|3539.16|3509.86|735
1638007200000|2021-11-27 10:00:00|3541.04|3511.74|3526.62|3497.32|3546.18|3516.88|3524.65|3495.35|855
1638007500000|2021-11-27 10:05:00|3526.6|3497.3|3528.7|3499.4|3534.31|3505.01|3524.37|3495.07|948
1638007800000|2021-11-27 10:10:00|3528.91|3499.61|3525.27|3495.97|3530.46|3501.16|3525.27|3495.97|624
1638008100000|2021-11-27 10:15:00|3525.22|3495.92|3535.62|3506.32|3539.46|3510.16|3524.49|3495.19|837
1638008400000|2021-11-27 10:20:00|3535.63|3506.33|3538.3|3509|3539.13|3509.83|3529.02|3499.72|754
1638008700000|2021-11-27 10:25:00|3538.28|3508.98|3544.89|3515.59|3549.67|3520.37|3536.37|3507.07|771
1638009000000|2021-11-27 10:30:00|3544.86|3515.56|3556.69|3527.39|3556.69|3527.39|3540.84|3511.54|777
1638009300000|2021-11-27 10:35:00|3557.54|3528.24|3560.4|3531.1|3563.41|3534.11|3549.79|3520.49|850
1638009600000|2021-11-27 10:40:00|3560.35|3531.05|3558.2|3528.9|3560.55|3531.25|3550.21|3520.91|764
1638009900000|2021-11-27 10:45:00|3558.13|3528.83|3559.2|3529.9|3566.36|3537.06|3555.32|3526.02|822
1638010200000|2021-11-27 10:50:00|3559.19|3529.89|3558.75|3529.45|3560.7|3531.4|3552.2|3522.9|841
1638010500000|2021-11-27 10:55:00|3558.74|3529.44|3558.31|3529.01|3564.51|3535.21|3555.42|3526.12|790
1638010800000|2021-11-27 11:00:00|3558.32|3529.02|3564.82|3535.52|3567.43|3538.13|3558.21|3528.91|648
1638011100000|2021-11-27 11:05:00|3564.57|3535.27|3564.36|3535.06|3564.84|3535.54|3556.02|3526.72|724
1638011400000|2021-11-27 11:10:00|3564.35|3535.05|3579.77|3550.47|3580.23|3550.93|3564.35|3535.05|709
1638011700000|2021-11-27 11:15:00|3579.46|3550.16|3569.54|3540.24|3580.31|3551.01|3568.88|3539.58|835
1638012000000|2021-11-27 11:20:00|3569.43|3540.13|3572.27|3542.97|3573.85|3544.55|3566.97|3537.67|824
1638012300000|2021-11-27 11:25:00|3572.26|3542.96|3566.55|3537.25|3572.26|3542.96|3562.61|3533.31|707
1638012600000|2021-11-27 11:30:00|3566.28|3536.98|3550.91|3521.61|3566.85|3537.55|3548.73|3519.43|770
1638012900000|2021-11-27 11:35:00|3550.9|3521.6|3550.98|3521.68|3556.86|3527.56|3549.15|3519.85|618
1638013200000|2021-11-27 11:40:00|3550.9|3521.6|3547.22|3517.92|3551.11|3521.81|3542.62|3513.32|620
1638013500000|2021-11-27 11:45:00|3547.2|3517.9|3544.57|3515.27|3550.69|3521.39|3541.61|3512.31|808
1638013800000|2021-11-27 11:50:00|3544.48|3515.18|3543.2|3513.9|3547.33|3518.03|3539.33|3510.03|723
1638014100000|2021-11-27 11:55:00|3543.32|3514.02|3541.1|3511.8|3545.41|3516.11|3536.89|3507.59|656
1638014400000|2021-11-27 12:00:00|3541.13|3511.83|3547.3|3518|3547.83|3518.53|3541.11|3511.81|687
1638014700000|2021-11-27 12:05:00|3547.28|3517.98|3547.05|3517.75|3552.86|3523.56|3545.4|3516.1|639
1638015000000|2021-11-27 12:10:00|3547.28|3517.98|3553.71|3524.41|3554.09|3524.79|3537.7|3508.4|783
1638015300000|2021-11-27 12:15:00|3554.1|3524.8|3538.77|3509.47|3554.73|3525.43|3538.39|3509.09|747
1638015600000|2021-11-27 12:20:00|3538.64|3509.34|3539.27|3509.97|3545.43|3516.13|3538.3|3509|785
1638015900000|2021-11-27 12:25:00|3539.03|3509.73|3551.59|3522.29|3552.93|3523.63|3539.03|3509.73|841
1638016200000|2021-11-27 12:30:00|3551.61|3522.31|3548.35|3519.05|3559.68|3530.38|3544.85|3515.55|746
1638016500000|2021-11-27 12:35:00|3548.34|3519.04|3561.75|3532.45|3564.48|3535.18|3547.29|3517.99|705
1638016800000|2021-11-27 12:40:00|3561.76|3532.46|3562.9|3533.6|3566.57|3537.27|3561.33|3532.03|743
1638017100000|2021-11-27 12:45:00|3562.59|3533.29|3564.19|3534.89|3566.2|3536.9|3557.58|3528.28|734
1638017400000|2021-11-27 12:50:00|3564.74|3535.44|3560.8|3531.5|3566.76|3537.46|3559.43|3530.13|754
1638017700000|2021-11-27 12:55:00|3560.78|3531.48|3558.69|3529.39|3560.85|3531.55|3556.05|3526.75|682
1638018000000|2021-11-27 13:00:00|3558.66|3529.36|3557.48|3528.18|3560.35|3531.05|3544.48|3515.18|867
1638018300000|2021-11-27 13:05:00|3557.5|3528.2|3565.98|3536.68|3570.19|3540.89|3549.33|3520.03|869
1638018600000|2021-11-27 13:10:00|3565.99|3536.69|3576.38|3547.08|3576.45|3547.15|3561.61|3532.31|848
1638018900000|2021-11-27 13:15:00|3576.44|3547.14|3579.05|3549.75|3585.87|3556.57|3572.53|3543.23|904
1638019200000|2021-11-27 13:20:00|3579|3549.7|3572.83|3543.53|3581.12|3551.82|3570.38|3541.08|928
1638019500000|2021-11-27 13:25:00|3572.84|3543.54|3583.45|3554.15|3585.55|3556.25|3570.92|3541.62|690
1638019800000|2021-11-27 13:30:00|3583.47|3554.17|3590.1|3560.8|3590.21|3560.91|3582.56|3553.26|788
1638020100000|2021-11-27 13:35:00|3590.07|3560.77|3603.63|3574.33|3607.06|3577.76|3588.17|3558.87|807
1638020400000|2021-11-27 13:40:00|3603.64|3574.34|3601.85|3572.55|3604.38|3575.08|3590.34|3561.04|944
1638020700000|2021-11-27 13:45:00|3601.76|3572.46|3586.51|3557.21|3609.49|3580.19|3583.04|3553.74|1000
1638021000000|2021-11-27 13:50:00|3586.49|3557.19|3580.84|3551.54|3590.53|3561.23|3578.51|3549.21|818
1638021300000|2021-11-27 13:55:00|3580.99|3551.69|3576.4|3547.1|3586.91|3557.61|3576.27|3546.97|874
1638021600000|2021-11-27 14:00:00|3576.36|3547.06|3578.82|3549.52|3583.3|3554|3575.95|3546.65|821
1638021900000|2021-11-27 14:05:00|3578.8|3549.5|3585.5|3556.2|3595.21|3565.91|3578.66|3549.36|797
1638022200000|2021-11-27 14:10:00|3585.39|3556.09|3590.29|3560.99|3594.98|3565.68|3585.04|3555.74|627
1638022500000|2021-11-27 14:15:00|3590.27|3560.97|3573.42|3544.12|3591.82|3562.52|3573.12|3543.82|872
1638022800000|2021-11-27 14:20:00|3573.44|3544.14|3577.32|3548.02|3581.8|3552.5|3571.36|3542.06|741
1638023100000|2021-11-27 14:25:00|3577.52|3548.22|3582.71|3553.41|3588.76|3559.46|3574.44|3545.14|773
1638023400000|2021-11-27 14:30:00|3582.6|3553.3|3580.16|3550.86|3582.94|3553.64|3575.75|3546.45|694
1638023700000|2021-11-27 14:35:00|3580.15|3550.85|3576.52|3547.22|3585.36|3556.06|3576.34|3547.04|765
1638024000000|2021-11-27 14:40:00|3576.53|3547.23|3585.71|3556.41|3588.81|3559.51|3576.18|3546.88|837
1638024300000|2021-11-27 14:45:00|3585.72|3556.42|3566.63|3537.33|3588.01|3558.71|3561.08|3531.78|933
1638024600000|2021-11-27 14:50:00|3566.61|3537.31|3565.05|3535.75|3568.13|3538.83|3556.54|3527.24|798
1638024900000|2021-11-27 14:55:00|3565.15|3535.85|3560.77|3531.47|3569.15|3539.85|3558.11|3528.81|784
1638025200000|2021-11-27 15:00:00|3560.8|3531.5|3555.39|3526.09|3563.59|3534.29|3554.43|3525.13|718
1638025500000|2021-11-27 15:05:00|3555.4|3526.1|3558.85|3529.55|3561.39|3532.09|3552.49|3523.19|719
1638025800000|2021-11-27 15:10:00|3558.86|3529.56|3570.37|3541.07|3573.6|3544.3|3556.15|3526.85|703
1638026100000|2021-11-27 15:15:00|3570.51|3541.21|3577.61|3548.31|3579.37|3550.07|3567.69|3538.39|664
1638026400000|2021-11-27 15:20:00|3577.6|3548.3|3589.92|3560.62|3589.99|3560.69|3575.83|3546.53|551
1638026700000|2021-11-27 15:25:00|3589.91|3560.61|3582.74|3553.44|3599.67|3570.37|3582.74|3553.44|762
1638027000000|2021-11-27 15:30:00|3582.77|3553.47|3590.41|3561.11|3597.57|3568.27|3579.47|3550.17|927
1638027300000|2021-11-27 15:35:00|3590.4|3561.1|3583.56|3554.26|3590.4|3561.1|3580.07|3550.77|785
1638027600000|2021-11-27 15:40:00|3583.52|3554.22|3588|3558.7|3588.1|3558.8|3580.64|3551.34|682
1638027900000|2021-11-27 15:45:00|3588.3|3559|3582.67|3553.37|3588.69|3559.39|3582.37|3553.07|669
1638028200000|2021-11-27 15:50:00|3582.68|3553.38|3588|3558.7|3591.04|3561.74|3577.86|3548.56|682
1638028500000|2021-11-27 15:55:00|3588.02|3558.72|3578.15|3548.85|3588.94|3559.64|3577.62|3548.32|645
1638028800000|2021-11-27 16:00:00|3578.05|3548.75|3572.65|3543.35|3579.43|3550.13|3569.83|3540.53|665
1638029100000|2021-11-27 16:05:00|3572.61|3543.31|3584.69|3555.39|3584.89|3555.59|3572.61|3543.31|761
1638029400000|2021-11-27 16:10:00|3584.61|3555.31|3585.91|3556.61|3590.55|3561.25|3580.35|3551.05|882
1638029700000|2021-11-27 16:15:00|3585.98|3556.68|3591.52|3562.22|3596.88|3567.58|3580.09|3550.79|900
1638030000000|2021-11-27 16:20:00|3591.75|3562.45|3575.21|3545.91|3592.09|3562.79|3574.7|3545.4|771
1638030300000|2021-11-27 16:25:00|3575.08|3545.78|3581.03|3551.73|3585.29|3555.99|3575.08|3545.78|632
1638030600000|2021-11-27 16:30:00|3581.02|3551.72|3586.03|3556.73|3586.22|3556.92|3575.72|3546.42|630
1638030900000|2021-11-27 16:35:00|3586.04|3556.74|3592.34|3563.04|3594.95|3565.65|3586.04|3556.74|666
1638031200000|2021-11-27 16:40:00|3592.33|3563.03|3596.66|3567.36|3598.51|3569.21|3586.8|3557.5|794
1638031500000|2021-11-27 16:45:00|3596.51|3567.21|3596.33|3567.03|3601.45|3572.15|3593.91|3564.61|749
1638031800000|2021-11-27 16:50:00|3596.35|3567.05|3583.22|3553.92|3610.4|3581.1|3583.22|3553.92|813
1638032100000|2021-11-27 16:55:00|3582.43|3553.13|3570.1|3540.8|3582.43|3553.13|3568.14|3538.84|700
1638032400000|2021-11-27 17:00:00|3570.26|3540.96|3581.89|3552.59|3582.81|3553.51|3570.26|3540.96|946
1638032700000|2021-11-27 17:05:00|3581.87|3552.57|3569.62|3540.32|3587.44|3558.14|3569.31|3540.01|978
1638033000000|2021-11-27 17:10:00|3570.49|3541.19|3581.48|3552.18|3587.05|3557.75|3568.67|3539.37|873
1638033300000|2021-11-27 17:15:00|3581.42|3552.12|3591.83|3562.53|3596.77|3567.47|3573.59|3544.29|867
1638033600000|2021-11-27 17:20:00|3591.8|3562.5|3590.39|3561.09|3592.29|3562.99|3578.96|3549.66|873
1638033900000|2021-11-27 17:25:00|3590.41|3561.11|3591.46|3562.16|3598.42|3569.12|3584.36|3555.06|936
1638034200000|2021-11-27 17:30:00|3591.42|3562.12|3592.39|3563.09|3601.98|3572.68|3581.55|3552.25|916
1638034500000|2021-11-27 17:35:00|3592.43|3563.13|3581.48|3552.18|3592.43|3563.13|3581.38|3552.08|715
1638034800000|2021-11-27 17:40:00|3581.45|3552.15|3569.7|3540.4|3581.5|3552.2|3568.45|3539.15|807
1638035100000|2021-11-27 17:45:00|3569.73|3540.43|3583.85|3554.55|3583.85|3554.55|3569.4|3540.1|838
1638035400000|2021-11-27 17:50:00|3583.8|3554.5|3586.24|3556.94|3593.64|3564.34|3583.74|3554.44|763
1638035700000|2021-11-27 17:55:00|3585.92|3556.62|3587.64|3558.34|3591.95|3562.65|3585.83|3556.53|729
1638036000000|2021-11-27 18:00:00|3587.59|3558.29|3578.85|3549.55|3587.77|3558.47|3578.54|3549.24|697
1638036300000|2021-11-27 18:05:00|3578.83|3549.53|3576.79|3547.49|3580.7|3551.4|3568.64|3539.34|864
1638036600000|2021-11-27 18:10:00|3576.28|3546.98|3577.95|3548.65|3578.85|3549.55|3568.32|3539.02|734
1638036900000|2021-11-27 18:15:00|3577.97|3548.67|3571.69|3542.39|3584.58|3555.28|3569.74|3540.44|847
1638037200000|2021-11-27 18:20:00|3571.84|3542.54|3576.47|3547.17|3584.06|3554.76|3571.84|3542.54|745
1638037500000|2021-11-27 18:25:00|3576.45|3547.15|3590.06|3560.76|3591.24|3561.94|3576.45|3547.15|746
1638037800000|2021-11-27 18:30:00|3590.13|3560.83|3594.06|3564.76|3599.63|3570.33|3582.91|3553.61|810
1638038100000|2021-11-27 18:35:00|3594.05|3564.75|3588.19|3558.89|3594.39|3565.09|3586.04|3556.74|651
1638038400000|2021-11-27 18:40:00|3588.18|3558.88|3597.67|3568.37|3599.53|3570.23|3585.91|3556.61|769
1638038700000|2021-11-27 18:45:00|3597.62|3568.32|3594.67|3565.37|3605.35|3576.05|3594.65|3565.35|704
1638039000000|2021-11-27 18:50:00|3594.82|3565.52|3588.76|3559.46|3594.82|3565.52|3583.78|3554.48|754
1638039300000|2021-11-27 18:55:00|3588.82|3559.52|3597.7|3568.4|3601.56|3572.26|3588.69|3559.39|804
1638039600000|2021-11-27 19:00:00|3597.68|3568.38|3591.79|3562.49|3600.34|3571.04|3587.5|3558.2|743
1638039900000|2021-11-27 19:05:00|3592.11|3562.81|3605.05|3575.75|3608.16|3578.86|3592.11|3562.81|581
1638040200000|2021-11-27 19:10:00|3605.11|3575.81|3602.69|3573.39|3606|3576.7|3601.35|3572.05|676
1638040500000|2021-11-27 19:15:00|3602.66|3573.36|3598.6|3569.3|3605.89|3576.59|3595.44|3566.14|780
1638040800000|2021-11-27 19:20:00|3598.5|3569.2|3590.53|3561.23|3602.35|3573.05|3586.71|3557.41|745
1638041100000|2021-11-27 19:25:00|3590.55|3561.25|3588.51|3559.21|3595.98|3566.68|3588.37|3559.07|681
1638041400000|2021-11-27 19:30:00|3588.5|3559.2|3589.88|3560.58|3592.78|3563.48|3585.01|3555.71|657
1638041700000|2021-11-27 19:35:00|3589.71|3560.41|3586.74|3557.44|3590.09|3560.79|3579.28|3549.98|720
1638042000000|2021-11-27 19:40:00|3586.72|3557.42|3591.03|3561.73|3596.85|3567.55|3584.71|3555.41|740
1638042300000|2021-11-27 19:45:00|3591.01|3561.71|3581.58|3552.28|3591.01|3561.71|3581.56|3552.26|623
1638042600000|2021-11-27 19:50:00|3581.77|3552.47|3589.84|3560.54|3590.54|3561.24|3581.77|3552.47|633
1638042900000|2021-11-27 19:55:00|3589.85|3560.55|3581.13|3551.83|3591.79|3562.49|3580.82|3551.52|598
1638043200000|2021-11-27 20:00:00|3581.18|3551.88|3591.78|3562.48|3592.75|3563.45|3579.06|3549.76|812
1638043500000|2021-11-27 20:05:00|3591.77|3562.47|3589.97|3560.67|3593.76|3564.46|3584.84|3555.54|749
1638043800000|2021-11-27 20:10:00|3589.96|3560.66|3599.53|3570.23|3599.93|3570.63|3589.2|3559.9|634
1638044100000|2021-11-27 20:15:00|3599.58|3570.28|3597.73|3568.43|3600.83|3571.53|3594.57|3565.27|667
1638044400000|2021-11-27 20:20:00|3597.75|3568.45|3590.37|3561.07|3597.84|3568.54|3585.72|3556.42|712
1638044700000|2021-11-27 20:25:00|3590.29|3560.99|3588.42|3559.12|3592.48|3563.18|3587.45|3558.15|546
1638045000000|2021-11-27 20:30:00|3588.41|3559.11|3579.57|3550.27|3588.41|3559.11|3579.34|3550.04|586
1638045300000|2021-11-27 20:35:00|3579.55|3550.25|3554.86|3525.56|3581.33|3552.03|3551.19|3521.89|920
1638045600000|2021-11-27 20:40:00|3554.9|3525.6|3546.05|3516.75|3556.46|3527.16|3536.04|3506.74|972
1638045900000|2021-11-27 20:45:00|3545.91|3516.61|3537.41|3508.11|3552.68|3523.38|3534.81|3505.51|919
1638046200000|2021-11-27 20:50:00|3537.32|3508.02|3517.84|3488.54|3538.92|3509.62|3517.24|3487.94|896
1638046500000|2021-11-27 20:55:00|3517.82|3488.52|3519.33|3490.03|3526.57|3497.27|3510.64|3481.34|977
1638046800000|2021-11-27 21:00:00|3519.52|3490.22|3518.49|3489.19|3531.41|3502.11|3510.62|3481.32|1020
1638047100000|2021-11-27 21:05:00|3518.53|3489.23|3493.13|3463.83|3519.41|3490.11|3492.86|3463.56|889
1638047400000|2021-11-27 21:10:00|3493.28|3463.98|3491.4|3462.1|3502.19|3472.89|3488.94|3459.64|955
1638047700000|2021-11-27 21:15:00|3491.39|3462.09|3487.36|3458.06|3500.85|3471.55|3486.52|3457.22|922
1638048000000|2021-11-27 21:20:00|3487.32|3458.02|3493.01|3463.71|3502.01|3472.71|3481.68|3452.38|881
1638048300000|2021-11-27 21:25:00|3492.59|3463.29|3481.85|3452.55|3493.23|3463.93|3481.03|3451.73|885
1638048600000|2021-11-27 21:30:00|3482|3452.7|3498.8|3469.5|3502.35|3473.05|3481.99|3452.69|932
1638048900000|2021-11-27 21:35:00|3498.84|3469.54|3504.31|3475.01|3510.64|3481.34|3498.09|3468.79|892
1638049200000|2021-11-27 21:40:00|3504.26|3474.96|3503.27|3473.97|3505.29|3475.99|3491.98|3462.68|837
1638049500000|2021-11-27 21:45:00|3503.22|3473.92|3516.22|3486.92|3516.34|3487.04|3503.22|3473.92|785
1638049800000|2021-11-27 21:50:00|3516.2|3486.9|3527.11|3497.81|3528.16|3498.86|3512.88|3483.58|838
1638050100000|2021-11-27 21:55:00|3527.14|3497.84|3527.17|3497.87|3535.81|3506.51|3523.33|3494.03|885
1638050400000|2021-11-27 22:00:00|3527.25|3497.95|3540.96|3511.66|3545.41|3516.11|3526.89|3497.59|932
1638050700000|2021-11-27 22:05:00|3540.99|3511.69|3544.43|3515.13|3547.52|3518.22|3537.84|3508.54|864
1638051000000|2021-11-27 22:10:00|3544.49|3515.19|3550.23|3520.93|3550.29|3520.99|3543.95|3514.65|689
1638051300000|2021-11-27 22:15:00|3550.15|3520.85|3534.37|3505.07|3550.95|3521.65|3533.09|3503.79|708
1638051600000|2021-11-27 22:20:00|3534.38|3505.08|3528.24|3498.94|3540.31|3511.01|3528|3498.7|650
1638051900000|2021-11-27 22:25:00|3528.23|3498.93|3531.93|3502.63|3532.38|3503.08|3527.72|3498.42|592
1638052200000|2021-11-27 22:30:00|3532.07|3502.77|3541.21|3511.91|3541.21|3511.91|3531.57|3502.27|512
1638052500000|2021-11-27 22:35:00|3541.29|3511.99|3563.64|3534.34|3563.65|3534.35|3541.12|3511.82|562
1638052800000|2021-11-27 22:40:00|3563.59|3534.29|3557.26|3527.96|3564.33|3535.03|3556.74|3527.44|510
1638053100000|2021-11-27 22:45:00|3556.86|3527.56|3562.02|3532.72|3567.68|3538.38|3556.76|3527.46|676
1638053400000|2021-11-27 22:50:00|3562.05|3532.75|3569.63|3540.33|3570.18|3540.88|3561.86|3532.56|624
1638053700000|2021-11-27 22:55:00|3569.62|3540.32|3557.45|3528.15|3570|3540.7|3557.21|3527.91|659
1638054000000|2021-11-27 23:00:00|3557.47|3528.17|3552.18|3522.88|3559.3|3530|3551.19|3521.89|779
1638054300000|2021-11-27 23:05:00|3552.21|3522.91|3551.5|3522.2|3557.11|3527.81|3548.79|3519.49|685
1638054600000|2021-11-27 23:10:00|3551.49|3522.19|3551.76|3522.46|3554.8|3525.5|3550.27|3520.97|708
1638054900000|2021-11-27 23:15:00|3551.77|3522.47|3539.76|3510.46|3552.55|3523.25|3538.42|3509.12|725
1638055200000|2021-11-27 23:20:00|3539.82|3510.52|3528.27|3498.97|3541.65|3512.35|3528.22|3498.92|720
1638055500000|2021-11-27 23:25:00|3528.18|3498.88|3525.01|3495.71|3532.2|3502.9|3524.66|3495.36|653
1638055800000|2021-11-27 23:30:00|3525.03|3495.73|3519.61|3490.31|3525.03|3495.73|3511.12|3481.82|789
1638056100000|2021-11-27 23:35:00|3519.88|3490.58|3511.17|3481.87|3521.24|3491.94|3506.76|3477.46|682
1638056400000|2021-11-27 23:40:00|3511.1|3481.8|3509.24|3479.94|3512.06|3482.76|3505.26|3475.96|638
1638056700000|2021-11-27 23:45:00|3508.84|3479.54|3493.33|3464.03|3509.84|3480.54|3492.28|3462.98|791
1638057000000|2021-11-27 23:50:00|3493.07|3463.77|3506.62|3477.32|3510.13|3480.83|3492.74|3463.44|743
1638057300000|2021-11-27 23:55:00|3506.57|3477.27|3531.55|3502.25|3534.12|3504.82|3504.69|3475.39|888
1638057600000|2021-11-28 00:00:00|3531.56|3502.26|3515.89|3486.59|3531.6|3502.3|3512.31|3483.01|901
1638057900000|2021-11-28 00:05:00|3515.9|3486.6|3530.42|3501.12|3531.96|3502.66|3515.9|3486.6|953
1638058200000|2021-11-28 00:10:00|3530.22|3500.92|3517.53|3488.23|3530.62|3501.32|3509.5|3480.2|866
1638058500000|2021-11-28 00:15:00|3517.52|3488.22|3527.06|3497.76|3532.65|3503.35|3514.58|3485.28|804
1638058800000|2021-11-28 00:20:00|3527.05|3497.75|3519.18|3489.88|3527.79|3498.49|3518.81|3489.51|801
1638059100000|2021-11-28 00:25:00|3519.13|3489.83|3500.58|3471.28|3519.13|3489.83|3499.8|3470.5|837
1638059400000|2021-11-28 00:30:00|3500.57|3471.27|3504.46|3475.16|3507.19|3477.89|3499.64|3470.34|794
1638059700000|2021-11-28 00:35:00|3504.28|3474.98|3482.06|3452.76|3509.31|3480.01|3481.25|3451.95|850
1638060000000|2021-11-28 00:40:00|3481.96|3452.66|3493.67|3464.37|3493.67|3464.37|3475.62|3446.32|939
1638060300000|2021-11-28 00:45:00|3493.65|3464.35|3522.72|3493.42|3523.29|3493.99|3492.62|3463.32|972
1638060600000|2021-11-28 00:50:00|3522.77|3493.47|3523.87|3494.57|3526.64|3497.34|3510.08|3480.78|883
1638060900000|2021-11-28 00:55:00|3524.01|3494.71|3520.67|3491.37|3525.08|3495.78|3516.44|3487.14|934
1638061200000|2021-11-28 01:00:00|3520.63|3491.33|3514.12|3484.82|3520.63|3491.33|3511.8|3482.5|736
1638061500000|2021-11-28 01:05:00|3514.18|3484.88|3501.89|3472.59|3525.81|3496.51|3491.79|3472.43|867
1638061800000|2021-11-28 01:10:00|3501.49|3472.19|3486.4|3457.1|3504.95|3475.65|3483.55|3454.25|884
1638062100000|2021-11-28 01:15:00|3486.42|3457.12|3484.7|3455.4|3501.31|3472.01|3484.7|3455.4|849
1638062400000|2021-11-28 01:20:00|3484.94|3455.64|3489.45|3460.15|3492.77|3463.47|3483.38|3454.08|856
1638062700000|2021-11-28 01:25:00|3489.48|3460.18|3496.26|3466.96|3499.2|3469.9|3488.27|3458.97|772
1638063000000|2021-11-28 01:30:00|3496.28|3466.98|3470.22|3440.92|3496.79|3467.49|3469.39|3440.09|888
1638063300000|2021-11-28 01:35:00|3470.28|3440.98|3456.49|3427.19|3473.22|3443.92|3443.06|3413.76|912
1638063600000|2021-11-28 01:40:00|3456.53|3427.23|3443.25|3413.95|3469.14|3439.84|3438.98|3409.68|1055
1638063900000|2021-11-28 01:45:00|3443.27|3413.97|3442.4|3413.1|3447.82|3418.52|3440.35|3411.05|810
1638064200000|2021-11-28 01:50:00|3442.44|3413.14|3427.15|3397.85|3443.6|3414.3|3423.72|3394.42|890
1638064500000|2021-11-28 01:55:00|3427.28|3397.98|3441.98|3412.68|3443.75|3414.45|3427.04|3397.74|934
1638064800000|2021-11-28 02:00:00|3441.96|3412.66|3427.42|3398.12|3441.96|3412.66|3423.14|3393.84|901
1638065100000|2021-11-28 02:05:00|3427.61|3398.31|3440.74|3411.44|3454.13|3424.83|3427.61|3398.31|1000
1638065400000|2021-11-28 02:10:00|3440.82|3411.52|3448.85|3419.55|3455.74|3426.44|3438.78|3409.48|880
1638065700000|2021-11-28 02:15:00|3448.62|3419.32|3449.03|3419.73|3462.4|3433.1|3445.33|3416.03|899
1638066000000|2021-11-28 02:20:00|3449.01|3419.71|3414.6|3385.3|3453.69|3424.39|3401.58|3372.63|841
1638066300000|2021-11-28 02:25:00|3414.53|3385.23|3412.43|3383.13|3425.49|3396.19|3404.3|3375|1055
1638066600000|2021-11-28 02:30:00|3412.25|3382.95|3390.26|3360.96|3413.77|3384.47|3387.19|3357.89|1003
1638066900000|2021-11-28 02:35:00|3389.81|3360.51|3353.73|3324.43|3391.74|3362.44|3335.94|3306.64|1133
1638067200000|2021-11-28 02:40:00|3352.52|3323.22|3337.67|3308.37|3359.71|3330.41|3307.21|3286.14|1158
1638067500000|2021-11-28 02:45:00|3338.29|3308.99|3327.17|3297.87|3354.05|3324.75|3298.97|3275.36|1163
1638067800000|2021-11-28 02:50:00|3328.72|3299.42|3324.13|3294.83|3353.61|3324.31|3310.22|3291.68|1103
1638068100000|2021-11-28 02:55:00|3324.2|3294.9|3345.62|3316.32|3346.2|3316.9|3310.56|3281.26|1064
1638068400000|2021-11-28 03:00:00|3345.79|3316.49|3335.88|3306.58|3352.91|3323.61|3335.73|3306.43|946
1638068700000|2021-11-28 03:05:00|3335.94|3306.64|3321.43|3292.13|3337.99|3308.69|3317.93|3288.63|898
1638069000000|2021-11-28 03:10:00|3321.4|3292.1|3313.61|3284.31|3323.67|3294.37|3283.91|3264.49|930
1638069300000|2021-11-28 03:15:00|3313.12|3283.82|3332.3|3303|3352.36|3333.38|3308.56|3279.26|1015
1638069600000|2021-11-28 03:20:00|3332.29|3302.99|3323.74|3294.44|3337.98|3308.68|3323.64|3294.34|828
1638069900000|2021-11-28 03:25:00|3323.71|3294.41|3314.15|3284.85|3329.32|3300.02|3311.26|3281.96|884
1638070200000|2021-11-28 03:30:00|3314.18|3284.88|3311.26|3281.96|3320.39|3291.09|3302.14|3272.84|933
1638070500000|2021-11-28 03:35:00|3311.27|3281.97|3313.47|3284.17|3316.71|3287.41|3302.85|3273.55|901
1638070800000|2021-11-28 03:40:00|3313.57|3284.27|3316.26|3286.96|3324.67|3295.37|3308.34|3279.04|836
1638071100000|2021-11-28 03:45:00|3315.83|3286.53|3326.13|3296.83|3332.87|3303.57|3301.78|3272.48|917
1638071400000|2021-11-28 03:50:00|3326.28|3296.98|3322.16|3292.86|3335.46|3306.16|3318.95|3289.65|900
1638071700000|2021-11-28 03:55:00|3322.15|3292.85|3330.19|3300.89|3330.19|3300.89|3316.33|3287.03|877
1638072000000|2021-11-28 04:00:00|3330.58|3301.28|3347.76|3318.46|3348.09|3318.79|3324.21|3294.91|918
1638072300000|2021-11-28 04:05:00|3347.59|3318.29|3315.44|3286.14|3347.59|3318.29|3314.71|3285.41|988
1638072600000|2021-11-28 04:10:00|3316.84|3287.54|3306.54|3277.24|3324.56|3295.26|3304.46|3275.16|889
1638072900000|2021-11-28 04:15:00|3306.52|3277.22|3325.72|3296.42|3325.72|3296.42|3305.31|3276.01|931
1638073200000|2021-11-28 04:20:00|3325.35|3296.05|3338.58|3309.28|3339.11|3309.81|3320.98|3291.68|855
1638073500000|2021-11-28 04:25:00|3338.7|3309.4|3344.82|3315.52|3354.23|3324.93|3337.64|3308.34|980
1638073800000|2021-11-28 04:30:00|3344.45|3315.15|3346.48|3317.18|3349.94|3320.64|3335.79|3306.49|828
1638074100000|2021-11-28 04:35:00|3346.57|3317.27|3327.33|3298.03|3346.69|3317.39|3327.33|3298.03|641
1638074400000|2021-11-28 04:40:00|3327.25|3297.95|3321.15|3291.85|3329.28|3299.98|3320.59|3291.29|647
1638074700000|2021-11-28 04:45:00|3320.92|3291.62|3318.38|3289.08|3322.07|3292.77|3316.9|3287.6|721
1638075000000|2021-11-28 04:50:00|3318.07|3288.77|3319.31|3290.01|3321.74|3292.44|3311.72|3282.42|642
1638075300000|2021-11-28 04:55:00|3319.12|3289.82|3316.41|3287.11|3321.7|3292.4|3303.39|3274.09|930
1638075600000|2021-11-28 05:00:00|3316.56|3287.26|3332.28|3302.98|3334.99|3305.69|3309.08|3279.78|919
1638075900000|2021-11-28 05:05:00|3332.23|3302.93|3334.29|3304.99|3334.96|3305.66|3317.11|3287.81|891
1638076200000|2021-11-28 05:10:00|3334.25|3304.95|3335.99|3306.69|3343.83|3314.53|3330.74|3301.44|863
1638076500000|2021-11-28 05:15:00|3335.98|3306.68|3337.23|3307.93|3339.49|3310.19|3323.47|3294.17|953
1638076800000|2021-11-28 05:20:00|3337.21|3307.91|3327.55|3298.25|3337.27|3307.97|3327.16|3297.86|818
1638077100000|2021-11-28 05:25:00|3327.79|3298.49|3331.52|3302.22|3337.8|3308.5|3324.55|3295.25|780
1638077400000|2021-11-28 05:30:00|3331.43|3302.13|3338.67|3309.37|3339.72|3310.42|3328.96|3299.66|709
1638077700000|2021-11-28 05:35:00|3338.66|3309.36|3328.96|3299.66|3339.7|3310.4|3328.8|3299.5|723
1638078000000|2021-11-28 05:40:00|3328.97|3299.67|3331.41|3302.11|3333.36|3304.06|3321.99|3292.69|746
1638078300000|2021-11-28 05:45:00|3331.4|3302.1|3338.48|3309.18|3338.56|3309.26|3331.19|3301.89|715
1638078600000|2021-11-28 05:50:00|3338.5|3309.2|3336.12|3306.82|3338.82|3309.52|3332.73|3303.43|589
1638078900000|2021-11-28 05:55:00|3336.35|3307.05|3347.39|3318.09|3348.04|3318.74|3336.32|3307.02|547
1638079200000|2021-11-28 06:00:00|3347.29|3317.99|3333.94|3304.64|3347.62|3318.32|3333.8|3304.5|662
1638079500000|2021-11-28 06:05:00|3333.92|3304.62|3328.94|3299.64|3339.07|3309.77|3327.93|3298.63|709
1638079800000|2021-11-28 06:10:00|3329.16|3299.86|3325.54|3296.24|3332.85|3303.55|3322.5|3293.2|595
1638080100000|2021-11-28 06:15:00|3325.56|3296.26|3331.79|3302.49|3335.05|3305.75|3322.14|3292.84|668
1638080400000|2021-11-28 06:20:00|3331.81|3302.51|3338.98|3309.68|3339.98|3310.68|3330.47|3301.17|601
1638080700000|2021-11-28 06:25:00|3339.34|3310.04|3347.4|3318.1|3348.15|3318.85|3333.97|3304.67|713
1638081000000|2021-11-28 06:30:00|3347.41|3318.11|3354.96|3325.66|3362.9|3333.6|3346.57|3317.27|734
1638081300000|2021-11-28 06:35:00|3354.84|3325.54|3365.88|3336.58|3366.24|3336.94|3351.65|3322.35|620
1638081600000|2021-11-28 06:40:00|3366.15|3336.85|3373.58|3344.28|3373.58|3348.64|3352.66|3327.33|784
1638081900000|2021-11-28 06:45:00|3373.57|3344.27|3378.31|3349.01|3378.36|3349.06|3367.6|3338.3|938
1638082200000|2021-11-28 06:50:00|3378.33|3349.03|3386.92|3357.62|3389.6|3360.3|3368.53|3339.23|880
1638082500000|2021-11-28 06:55:00|3386.86|3357.56|3384.56|3355.26|3389.17|3359.87|3372.69|3343.39|815
1638082800000|2021-11-28 07:00:00|3384.61|3355.31|3380.52|3351.22|3388.21|3358.91|3374.26|3344.96|860
1638083100000|2021-11-28 07:05:00|3380.45|3351.15|3384.74|3355.44|3384.74|3355.44|3375.85|3346.55|626
1638083400000|2021-11-28 07:10:00|3384.72|3355.42|3391.52|3362.22|3394.96|3365.66|3382.29|3352.99|721
1638083700000|2021-11-28 07:15:00|3391|3361.7|3382.57|3353.27|3392.08|3362.78|3382.28|3352.98|648
1638084000000|2021-11-28 07:20:00|3382.62|3353.32|3392.54|3363.24|3394.31|3365.01|3382.62|3353.32|683
1638084300000|2021-11-28 07:25:00|3392.53|3363.23|3385.83|3356.53|3392.53|3363.23|3379.8|3350.5|888
1638084600000|2021-11-28 07:30:00|3385.81|3356.51|3392.75|3363.45|3395.34|3366.04|3383.64|3354.34|719
1638084900000|2021-11-28 07:35:00|3392.73|3363.43|3393.05|3363.75|3394.81|3365.51|3385.51|3356.21|701
1638085200000|2021-11-28 07:40:00|3393.77|3364.47|3391.74|3362.44|3403.73|3374.43|3389.14|3359.84|712
1638085500000|2021-11-28 07:45:00|3391.73|3362.43|3396.02|3366.72|3398.48|3369.18|3391.02|3361.72|665
1638085800000|2021-11-28 07:50:00|3396|3366.7|3403.9|3374.6|3406.71|3377.41|3391.98|3362.68|839
1638086100000|2021-11-28 07:55:00|3403.95|3374.65|3388.76|3359.46|3405.12|3375.82|3385.82|3356.52|762
1638086400000|2021-11-28 08:00:00|3388.77|3359.47|3378.95|3349.65|3399.63|3370.33|3378.21|3348.91|745
1638086700000|2021-11-28 08:05:00|3379.17|3349.87|3383.07|3353.77|3385.75|3356.45|3377.99|3348.69|639
1638087000000|2021-11-28 08:10:00|3383.16|3353.86|3399.55|3370.25|3399.55|3370.25|3381.5|3352.2|641
1638087300000|2021-11-28 08:15:00|3399.49|3370.19|3391.6|3362.3|3403.78|3374.48|3391.59|3362.29|729
1638087600000|2021-11-28 08:20:00|3391.55|3362.25|3384.67|3355.37|3391.7|3362.4|3384.62|3355.32|508
1638087900000|2021-11-28 08:25:00|3384.68|3355.38|3370.99|3341.69|3384.92|3355.62|3369.78|3340.48|661
1638088200000|2021-11-28 08:30:00|3370.98|3341.68|3355.95|3326.65|3373.56|3344.26|3355.61|3326.31|747
1638088500000|2021-11-28 08:35:00|3355.89|3326.59|3360.94|3331.64|3364.86|3335.56|3355.03|3325.73|640
1638088800000|2021-11-28 08:40:00|3360.88|3331.58|3366.69|3337.39|3368.81|3339.51|3359.06|3329.76|573
1638089100000|2021-11-28 08:45:00|3366.83|3337.53|3357.2|3327.9|3368.55|3339.25|3354.42|3325.12|626
1638089400000|2021-11-28 08:50:00|3357.19|3327.89|3358.24|3328.94|3364.06|3334.76|3356.44|3327.14|690
1638089700000|2021-11-28 08:55:00|3358.5|3329.2|3369.34|3340.04|3369.35|3340.05|3358.2|3328.9|595
1638090000000|2021-11-28 09:00:00|3369.32|3340.02|3368.09|3338.79|3373.9|3344.6|3366.26|3336.96|744
1638090300000|2021-11-28 09:05:00|3368.08|3338.78|3369.81|3340.51|3369.81|3340.51|3359.84|3330.54|604
1638090600000|2021-11-28 09:10:00|3369.8|3340.5|3364.43|3335.13|3376.6|3347.3|3363.82|3334.52|645
1638090900000|2021-11-28 09:15:00|3364.53|3335.23|3350.69|3321.39|3364.54|3335.24|3350.31|3321.01|690
1638091200000|2021-11-28 09:20:00|3350.75|3321.45|3343.41|3314.11|3351.33|3322.03|3342.13|3312.83|658
1638091500000|2021-11-28 09:25:00|3343.29|3313.99|3352.91|3323.61|3355.45|3326.15|3341.28|3311.98|684
1638091800000|2021-11-28 09:30:00|3352.49|3323.19|3359.65|3330.35|3362.29|3332.99|3352.49|3323.19|582
1638092100000|2021-11-28 09:35:00|3359.66|3330.36|3364.04|3334.74|3367.22|3337.92|3356.61|3327.31|681
1638092400000|2021-11-28 09:40:00|3364.03|3334.73|3379.07|3349.77|3386.21|3356.91|3364.01|3334.71|778
1638092700000|2021-11-28 09:45:00|3379.11|3349.81|3386.35|3357.05|3389.01|3359.71|3372.56|3343.26|717
1638093000000|2021-11-28 09:50:00|3386.12|3356.82|3390.01|3360.71|3398.63|3369.33|3386.12|3356.82|785
1638093300000|2021-11-28 09:55:00|3390.14|3360.84|3412.16|3382.86|3422.84|3401.97|3388.75|3359.45|807
1638093600000|2021-11-28 10:00:00|3411.83|3382.53|3382.58|3353.28|3413.53|3384.23|3381.17|3351.87|979
1638093900000|2021-11-28 10:05:00|3382.5|3353.2|3383.39|3354.09|3392.18|3362.88|3377.81|3348.51|728
1638094200000|2021-11-28 10:10:00|3383.44|3354.14|3387.8|3358.5|3389.64|3360.34|3379.71|3350.41|673
1638094500000|2021-11-28 10:15:00|3387.82|3358.52|3376.72|3347.42|3387.92|3358.62|3375.89|3346.59|543
1638094800000|2021-11-28 10:20:00|3376.71|3347.41|3388.38|3359.08|3389.61|3360.31|3376.71|3347.41|711
1638095100000|2021-11-28 10:25:00|3388.32|3359.02|3382.71|3353.41|3389.5|3360.2|3380.63|3351.33|597
1638095400000|2021-11-28 10:30:00|3382.94|3353.64|3394.29|3364.99|3395.35|3366.05|3382.77|3353.47|672
1638095700000|2021-11-28 10:35:00|3394.28|3364.98|3411.7|3382.4|3411.81|3382.51|3392.9|3363.6|708
1638096000000|2021-11-28 10:40:00|3410.72|3381.42|3403.87|3374.57|3426.57|3397.27|3402.83|3373.53|959
1638096300000|2021-11-28 10:45:00|3403.6|3374.3|3420.33|3391.03|3428.26|3398.96|3403.6|3374.3|1058
1638096600000|2021-11-28 10:50:00|3420.31|3391.01|3427.82|3398.52|3434.3|3405|3419.55|3390.25|923
1638096900000|2021-11-28 10:55:00|3427.59|3398.29|3418.95|3389.65|3428.97|3399.67|3417.63|3388.33|877
1638097200000|2021-11-28 11:00:00|3418.53|3389.23|3427.7|3398.4|3431.37|3402.07|3412.7|3383.4|991
1638097500000|2021-11-28 11:05:00|3428.22|3398.92|3419.12|3389.82|3429.6|3400.3|3413.08|3383.78|875
1638097800000|2021-11-28 11:10:00|3418.75|3389.45|3402.7|3373.4|3422.83|3393.53|3402.63|3373.33|838
1638098100000|2021-11-28 11:15:00|3402.67|3373.37|3401.83|3372.53|3407.3|3378|3398.9|3369.6|720
1638098400000|2021-11-28 11:20:00|3401.78|3372.48|3400.45|3371.15|3408.92|3379.62|3395.27|3365.97|891
1638098700000|2021-11-28 11:25:00|3400.52|3371.22|3404.3|3375|3405.79|3376.49|3400.52|3371.22|634
1638099000000|2021-11-28 11:30:00|3404.36|3375.06|3404.41|3375.11|3406.71|3377.41|3394.58|3365.28|756
1638099300000|2021-11-28 11:35:00|3404.4|3375.1|3398.02|3368.72|3405.27|3375.97|3397.82|3368.52|566
1638099600000|2021-11-28 11:40:00|3398.01|3368.71|3392.24|3362.94|3398.18|3368.88|3392.06|3362.76|619
1638099900000|2021-11-28 11:45:00|3392.35|3363.05|3391.87|3362.57|3396.31|3367.01|3391.34|3362.04|642
1638100200000|2021-11-28 11:50:00|3391.83|3362.53|3400.62|3371.32|3400.63|3371.33|3390.08|3360.78|536
1638100500000|2021-11-28 11:55:00|3400.56|3371.26|3397.77|3368.47|3403.16|3373.86|3394.08|3364.78|582
1638100800000|2021-11-28 12:00:00|3398|3368.7|3399.56|3370.26|3404.82|3375.52|3396.83|3367.53|731
1638101100000|2021-11-28 12:05:00|3399.58|3370.28|3405.97|3376.67|3410.55|3381.25|3398.53|3369.23|648
1638101400000|2021-11-28 12:10:00|3406.04|3376.74|3414.61|3385.31|3414.71|3385.41|3405.69|3376.39|584
1638101700000|2021-11-28 12:15:00|3414.58|3385.28|3407.75|3378.45|3414.82|3385.52|3400.96|3371.66|781
1638102000000|2021-11-28 12:20:00|3407.74|3378.44|3391.46|3362.16|3408.96|3379.66|3391.29|3361.99|634
1638102300000|2021-11-28 12:25:00|3391.44|3362.14|3384.52|3355.22|3391.44|3362.14|3375.95|3346.65|867
1638102600000|2021-11-28 12:30:00|3384.46|3355.16|3389.58|3360.28|3393.13|3363.83|3381.15|3351.85|608
1638102900000|2021-11-28 12:35:00|3389.62|3360.32|3383.41|3354.11|3391.3|3362|3371.7|3342.4|804
1638103200000|2021-11-28 12:40:00|3383.32|3354.02|3371.83|3342.53|3386.33|3357.03|3368.02|3338.72|710
1638103500000|2021-11-28 12:45:00|3371.68|3342.38|3382.73|3353.43|3383.32|3354.02|3371.46|3342.16|676
1638103800000|2021-11-28 12:50:00|3382.7|3353.4|3377.44|3348.14|3382.97|3353.67|3372.5|3343.2|725
1638104100000|2021-11-28 12:55:00|3377.68|3348.38|3375.9|3346.6|3384.1|3354.8|3373.51|3344.21|804
1638104400000|2021-11-28 13:00:00|3375.91|3346.61|3385.72|3356.42|3389.93|3360.63|3375.48|3346.18|751
1638104700000|2021-11-28 13:05:00|3385.71|3356.41|3382.5|3353.2|3390.8|3361.5|3376.87|3347.57|795
1638105000000|2021-11-28 13:10:00|3382.55|3353.25|3382.08|3352.78|3386.82|3357.52|3377.74|3348.44|793
1638105300000|2021-11-28 13:15:00|3382.07|3352.77|3375.6|3346.3|3384.22|3354.92|3372.8|3343.5|886
1638105600000|2021-11-28 13:20:00|3375.57|3346.27|3378.09|3348.79|3382.24|3352.94|3374.09|3344.79|763
1638105900000|2021-11-28 13:25:00|3378.14|3348.84|3374.98|3345.68|3378.71|3349.41|3373.67|3344.37|558
1638106200000|2021-11-28 13:30:00|3374.99|3345.69|3367.84|3338.54|3378.74|3349.44|3366.84|3337.54|513
1638106500000|2021-11-28 13:35:00|3367.8|3338.5|3363.34|3334.04|3367.96|3338.66|3360.95|3331.65|656
1638106800000|2021-11-28 13:40:00|3363.33|3334.03|3362.56|3333.26|3367.52|3338.22|3361.98|3332.68|590
1638107100000|2021-11-28 13:45:00|3362.59|3333.29|3376.29|3346.99|3377|3347.7|3360.76|3331.46|732
1638107400000|2021-11-28 13:50:00|3376.31|3347.01|3369.99|3340.69|3377.84|3348.54|3366.72|3337.42|732
1638107700000|2021-11-28 13:55:00|3370.21|3340.91|3377.8|3348.5|3380.32|3351.02|3368.91|3339.61|590
1638108000000|2021-11-28 14:00:00|3377.79|3348.49|3391.08|3361.78|3391.16|3361.86|3377.66|3348.36|687
1638108300000|2021-11-28 14:05:00|3391.12|3361.82|3384.82|3355.52|3391.51|3362.21|3381.52|3352.22|755
1638108600000|2021-11-28 14:10:00|3384.81|3355.51|3368.19|3338.89|3390.61|3361.31|3363.21|3333.91|768
1638108900000|2021-11-28 14:15:00|3368.13|3338.83|3380.37|3351.07|3383.31|3354.01|3359.12|3329.82|945
1638109200000|2021-11-28 14:20:00|3380.25|3350.95|3388.54|3359.24|3388.54|3359.24|3377.33|3348.03|828
1638109500000|2021-11-28 14:25:00|3388.5|3359.2|3402.87|3373.57|3412.56|3383.26|3388.43|3359.13|1016
1638109800000|2021-11-28 14:30:00|3402.86|3373.56|3410.58|3381.28|3414.16|3384.86|3400.52|3371.22|897
1638110100000|2021-11-28 14:35:00|3410.57|3381.27|3402.59|3373.29|3410.75|3381.45|3398.36|3369.06|749
1638110400000|2021-11-28 14:40:00|3402.6|3373.3|3387.87|3358.57|3402.6|3373.3|3385.63|3356.33|706
1638110700000|2021-11-28 14:45:00|3387.84|3358.54|3393.23|3363.93|3394.81|3365.51|3385.62|3356.32|782
1638111000000|2021-11-28 14:50:00|3393.35|3364.05|3403.43|3374.13|3406.3|3377|3391.53|3362.23|649
1638111300000|2021-11-28 14:55:00|3403.28|3373.98|3406.04|3376.74|3407.32|3378.02|3399.33|3370.03|720
1638111600000|2021-11-28 15:00:00|3406.02|3376.72|3412.12|3382.82|3413.57|3384.27|3405.83|3376.53|783
1638111900000|2021-11-28 15:05:00|3412.09|3382.79|3408.04|3378.74|3414.29|3384.99|3404.19|3374.89|696
1638112200000|2021-11-28 15:10:00|3408.05|3378.75|3403.92|3374.62|3411.02|3381.72|3402.93|3373.63|773
1638112500000|2021-11-28 15:15:00|3403.9|3374.6|3397.15|3367.85|3408.75|3379.45|3396.27|3366.97|742
1638112800000|2021-11-28 15:20:00|3397.14|3367.84|3393.69|3364.39|3397.14|3367.84|3390.13|3360.83|698
1638113100000|2021-11-28 15:25:00|3393.68|3364.38|3385.64|3356.34|3393.94|3364.64|3384.02|3354.72|568
1638113400000|2021-11-28 15:30:00|3385.57|3356.27|3394.87|3365.57|3395.59|3366.29|3383.11|3353.81|651
1638113700000|2021-11-28 15:35:00|3394.92|3365.62|3405.2|3375.9|3406.51|3377.21|3394.53|3365.23|743
1638114000000|2021-11-28 15:40:00|3405.31|3376.01|3407.47|3378.17|3410.11|3380.81|3404.83|3375.53|558
1638114300000|2021-11-28 15:45:00|3407.46|3378.16|3403.06|3373.76|3407.46|3378.16|3400.35|3371.05|529
1638114600000|2021-11-28 15:50:00|3403.05|3373.75|3401.48|3372.18|3408.07|3378.77|3400.33|3371.03|634
1638114900000|2021-11-28 15:55:00|3401.66|3372.36|3392.85|3363.55|3401.66|3372.36|3391.41|3362.11|616
1638115200000|2021-11-28 16:00:00|3392.82|3363.52|3393.95|3364.65|3399.72|3370.42|3386.14|3356.84|765
1638115500000|2021-11-28 16:05:00|3393.66|3364.36|3381.42|3352.12|3397.72|3368.42|3380.02|3350.72|748
1638115800000|2021-11-28 16:10:00|3381.38|3352.08|3371.32|3342.02|3382.27|3352.97|3370.14|3340.84|732
1638116100000|2021-11-28 16:15:00|3371.33|3342.03|3379.08|3349.78|3380.92|3351.62|3364.48|3335.18|836
1638116400000|2021-11-28 16:20:00|3379.09|3349.79|3361.71|3332.41|3379.34|3350.04|3361.57|3332.27|851
1638116700000|2021-11-28 16:25:00|3361.72|3332.42|3355.49|3326.19|3366.37|3337.07|3354.43|3325.13|742
1638117000000|2021-11-28 16:30:00|3355.48|3326.18|3354.29|3324.99|3362.32|3333.02|3353.78|3324.48|794
1638117300000|2021-11-28 16:35:00|3354.02|3324.72|3352.99|3323.69|3358.27|3328.97|3352.84|3323.54|674
1638117600000|2021-11-28 16:40:00|3352.98|3323.68|3343.3|3314|3361.52|3332.22|3343.3|3314|938
1638117900000|2021-11-28 16:45:00|3343.32|3314.02|3357|3327.7|3364.5|3335.2|3343.27|3313.97|1008
1638118200000|2021-11-28 16:50:00|3356.99|3327.69|3358.01|3328.71|3362.29|3332.99|3355.68|3326.38|865
1638118500000|2021-11-28 16:55:00|3358.02|3328.72|3367.32|3338.02|3367.63|3338.33|3358|3328.7|804
1638118800000|2021-11-28 17:00:00|3367.39|3338.09|3366.52|3337.22|3374.45|3345.15|3356.8|3327.5|859
1638119100000|2021-11-28 17:05:00|3366.58|3337.28|3377.23|3347.93|3377.58|3348.28|3366.49|3337.19|748
1638119400000|2021-11-28 17:10:00|3377.47|3348.17|3382.36|3353.06|3383.75|3354.45|3376.25|3346.95|567
1638119700000|2021-11-28 17:15:00|3382.35|3353.05|3383.65|3354.35|3384.48|3355.18|3375.64|3346.34|738
1638120000000|2021-11-28 17:20:00|3383.64|3354.34|3372.78|3343.48|3385.31|3356.01|3372.71|3343.41|689
1638120300000|2021-11-28 17:25:00|3372.93|3343.63|3365.3|3336|3386.1|3356.8|3364.95|3335.65|876
1638120600000|2021-11-28 17:30:00|3364.84|3335.54|3353.55|3324.25|3367.22|3337.92|3348.49|3319.19|864
1638120900000|2021-11-28 17:35:00|3353.52|3324.22|3323.03|3293.73|3353.52|3324.22|3321.32|3292.02|969
1638121200000|2021-11-28 17:40:00|3322.95|3293.65|3317.34|3288.04|3326.29|3296.99|3313.99|3284.69|1017
1638121500000|2021-11-28 17:45:00|3317.35|3288.05|3314.91|3285.61|3320.94|3291.64|3309.32|3280.02|925
1638121800000|2021-11-28 17:50:00|3314.22|3284.92|3327.33|3298.03|3337.02|3307.72|3313.43|3284.13|1014
1638122100000|2021-11-28 17:55:00|3327.75|3298.45|3321.44|3292.14|3331.51|3302.21|3317.39|3288.09|903
1638122400000|2021-11-28 18:00:00|3321.5|3292.2|3335.31|3306.01|3338.54|3309.24|3318.04|3288.74|926
1638122700000|2021-11-28 18:05:00|3335.3|3306|3333.38|3304.08|3335.31|3306.01|3324.97|3295.67|823
1638123000000|2021-11-28 18:10:00|3333.37|3304.07|3322.79|3293.49|3334.09|3304.79|3318.47|3289.17|890
1638123300000|2021-11-28 18:15:00|3322.76|3293.46|3313.88|3284.58|3329.09|3299.79|3313.08|3283.78|837
1638123600000|2021-11-28 18:20:00|3313.89|3284.59|3305.85|3276.55|3314.47|3285.17|3301.38|3272.08|1001
1638123900000|2021-11-28 18:25:00|3306.54|3277.24|3295.48|3266.18|3307.4|3278.1|3294.36|3265.06|937
1638124200000|2021-11-28 18:30:00|3295.49|3266.19|3291.73|3262.43|3300.33|3271.03|3284.71|3255.41|1012
1638124500000|2021-11-28 18:35:00|3291.99|3262.69|3272.87|3243.57|3301.17|3271.87|3271.56|3242.26|1047
1638124800000|2021-11-28 18:40:00|3273.14|3243.84|3290.22|3260.92|3292.66|3273.89|3239.82|3210.52|1149
1638125100000|2021-11-28 18:45:00|3290.55|3261.25|3330.12|3300.82|3336|3306.7|3290.55|3261.25|1130
1638125400000|2021-11-28 18:50:00|3330.2|3300.9|3325.57|3296.27|3331.36|3302.06|3292.44|3273.69|1108
1638125700000|2021-11-28 18:55:00|3326.05|3296.75|3331.59|3302.29|3334.52|3305.22|3322.07|3292.77|1084
1638126000000|2021-11-28 19:00:00|3331.68|3302.38|3335.54|3306.24|3338.03|3308.73|3317.71|3288.41|941
1638126300000|2021-11-28 19:05:00|3335.62|3306.32|3365.54|3336.24|3365.92|3336.62|3332.78|3303.48|1036
1638126600000|2021-11-28 19:10:00|3365.51|3336.21|3369.84|3340.54|3382.69|3353.39|3362.07|3332.77|1079
1638126900000|2021-11-28 19:15:00|3369.57|3340.27|3363.17|3333.87|3371.85|3342.55|3357.13|3327.83|1014
1638127200000|2021-11-28 19:20:00|3363.08|3333.78|3352.73|3323.43|3363.11|3333.81|3352.72|3323.42|898
1638127500000|2021-11-28 19:25:00|3352.72|3323.42|3355.12|3325.82|3355.31|3326.01|3347.89|3318.59|834
1638127800000|2021-11-28 19:30:00|3355.14|3325.84|3370.68|3341.38|3373.77|3344.47|3355.14|3325.84|921
1638128100000|2021-11-28 19:35:00|3370.69|3341.39|3389.3|3360|3395.28|3365.98|3370.69|3341.39|1021
1638128400000|2021-11-28 19:40:00|3389.13|3359.83|3377.76|3348.46|3392.97|3363.67|3374.54|3345.24|1009
1638128700000|2021-11-28 19:45:00|3377.95|3348.65|3386.86|3357.56|3387.81|3358.51|3377.95|3348.65|728
1638129000000|2021-11-28 19:50:00|3386.7|3357.4|3387.65|3358.35|3389.2|3359.9|3384.99|3355.69|543
1638129300000|2021-11-28 19:55:00|3387.78|3358.48|3375.01|3345.71|3387.85|3358.55|3370.84|3341.54|735
1638129600000|2021-11-28 20:00:00|3375.06|3345.76|3384.62|3355.32|3385.05|3355.75|3374.86|3345.56|810
1638129900000|2021-11-28 20:05:00|3384.37|3355.07|3379.76|3350.46|3385.22|3355.92|3376.09|3346.79|881
1638130200000|2021-11-28 20:10:00|3379.75|3350.45|3384.7|3355.4|3386.24|3356.94|3378.06|3348.76|860
1638130500000|2021-11-28 20:15:00|3384.67|3355.37|3376.4|3347.1|3384.7|3355.4|3376.23|3346.93|700
1638130800000|2021-11-28 20:20:00|3376.47|3347.17|3380.67|3351.37|3380.67|3351.37|3371|3341.7|590
1638131100000|2021-11-28 20:25:00|3380.81|3351.51|3380.81|3351.51|3383.07|3353.77|3374.26|3344.96|679
1638131400000|2021-11-28 20:30:00|3380.7|3351.4|3386.44|3357.14|3390.61|3361.31|3380.64|3351.34|793
1638131700000|2021-11-28 20:35:00|3386.38|3357.08|3394.91|3365.61|3396.54|3367.24|3385.86|3356.56|991
1638132000000|2021-11-28 20:40:00|3394.9|3365.6|3392.37|3363.07|3402.91|3373.61|3391.1|3361.8|964
1638132300000|2021-11-28 20:45:00|3392.64|3363.34|3402.35|3373.05|3410.57|3381.27|3392.43|3363.13|908
1638132600000|2021-11-28 20:50:00|3402.45|3373.15|3403.41|3374.11|3436.04|3415.45|3384.67|3359.79|991
1638132900000|2021-11-28 20:55:00|3404.33|3375.03|3390.85|3361.55|3409.6|3380.3|3389.54|3360.24|1032
1638133200000|2021-11-28 21:00:00|3390.86|3361.56|3413.19|3383.89|3415.07|3385.77|3389.67|3360.37|955
1638133500000|2021-11-28 21:05:00|3413.35|3384.05|3412.23|3382.93|3442.75|3413.45|3399.05|3369.75|991
1638133800000|2021-11-28 21:10:00|3412.09|3382.79|3422.82|3393.52|3425.07|3395.77|3408.32|3379.02|943
1638134100000|2021-11-28 21:15:00|3422.81|3393.51|3431.21|3401.91|3433.34|3404.04|3422.47|3393.17|691
1638134400000|2021-11-28 21:20:00|3431.05|3401.75|3457.97|3428.67|3458.24|3428.94|3430.16|3400.86|918
1638134700000|2021-11-28 21:25:00|3457.79|3428.49|3484.75|3455.45|3486.17|3456.87|3456.73|3427.43|1069
1638135000000|2021-11-28 21:30:00|3484.76|3455.46|3476.68|3447.38|3488.61|3459.31|3467.17|3437.87|1097
1638135300000|2021-11-28 21:35:00|3476.69|3447.39|3498.74|3469.44|3499.31|3470.01|3470.95|3441.65|1040
1638135600000|2021-11-28 21:40:00|3498.61|3469.31|3498.09|3468.79|3510.87|3481.57|3497.37|3468.07|1087
1638135900000|2021-11-28 21:45:00|3497.89|3468.59|3497.45|3468.15|3499.93|3470.63|3486.66|3457.36|998
1638136200000|2021-11-28 21:50:00|3497.36|3468.06|3533.67|3504.37|3533.77|3504.47|3496.91|3467.61|1053
1638136500000|2021-11-28 21:55:00|3533.89|3504.59|3511.74|3482.44|3534.31|3505.01|3509.55|3480.25|1092
1638136800000|2021-11-28 22:00:00|3511.78|3482.48|3572.53|3543.23|3575.33|3546.03|3510.59|3482.43|1121
1638137100000|2021-11-28 22:05:00|3572.69|3543.39|3581.47|3552.17|3600.52|3571.22|3569.75|3540.45|1080
1638137400000|2021-11-28 22:10:00|3581.48|3552.18|3575.53|3546.23|3583.09|3553.79|3560.91|3531.61|1026
1638137700000|2021-11-28 22:15:00|3575.48|3546.18|3565.31|3536.01|3589.32|3560.02|3564.68|3535.38|980
1638138000000|2021-11-28 22:20:00|3565.32|3536.02|3561.93|3532.63|3570.59|3541.29|3561.91|3532.61|851
1638138300000|2021-11-28 22:25:00|3561.92|3532.62|3546.79|3517.49|3562.1|3532.8|3536.66|3507.36|853
1638138600000|2021-11-28 22:30:00|3546.81|3517.51|3531.85|3502.55|3549.15|3519.85|3530.21|3500.91|653
1638138900000|2021-11-28 22:35:00|3531.21|3501.91|3537.34|3508.04|3539.33|3510.03|3531.05|3501.75|515
1638139200000|2021-11-28 22:40:00|3537.3|3508|3530.65|3501.35|3556.12|3526.82|3530.38|3501.08|824
1638139500000|2021-11-28 22:45:00|3530.42|3501.12|3535.28|3505.98|3537.43|3508.13|3524.37|3495.07|768
1638139800000|2021-11-28 22:50:00|3535.27|3505.97|3514.71|3485.41|3537|3507.7|3510.6|3481.3|755
1638140100000|2021-11-28 22:55:00|3514.67|3485.37|3504.5|3475.2|3516.49|3487.19|3503.34|3474.04|875
1638140400000|2021-11-28 23:00:00|3503.89|3474.59|3512.7|3483.4|3516.12|3486.82|3500.79|3471.49|1037
1638140700000|2021-11-28 23:05:00|3512.61|3483.31|3561.87|3532.57|3561.9|3532.6|3510.13|3480.83|1113
1638141000000|2021-11-28 23:10:00|3561.83|3532.53|3544.57|3515.27|3567.21|3537.91|3539.38|3510.08|1080
1638141300000|2021-11-28 23:15:00|3544.39|3515.09|3552.15|3522.85|3569.66|3540.36|3542.86|3513.56|1097
1638141600000|2021-11-28 23:20:00|3552.17|3522.87|3556.8|3527.5|3562.86|3533.56|3549.25|3519.95|1048
1638141900000|2021-11-28 23:25:00|3556.69|3527.39|3579.98|3550.68|3580|3550.7|3555.79|3526.49|944
1638142200000|2021-11-28 23:30:00|3580.02|3550.72|3580.65|3551.35|3591.31|3562.01|3577.32|3548.02|996
1638142500000|2021-11-28 23:35:00|3580.46|3551.16|3582.25|3552.95|3594.78|3565.48|3577.01|3547.71|1024
1638142800000|2021-11-28 23:40:00|3582.27|3552.97|3573.47|3544.17|3587.25|3557.95|3572.74|3543.44|1031
1638143100000|2021-11-28 23:45:00|3573.66|3544.36|3590.47|3561.17|3599.05|3569.75|3573.22|3543.92|958
1638143400000|2021-11-28 23:50:00|3590.29|3560.99|3593.61|3564.31|3594.51|3565.21|3581.08|3551.78|942
1638143700000|2021-11-28 23:55:00|3593.67|3564.37|3593.42|3564.12|3596.83|3567.53|3587.55|3558.25|849
1638144000000|2021-11-29 00:00:00|3593.45|3564.15|3594.86|3565.56|3603.49|3574.19|3586.32|3557.02|1048
1638144300000|2021-11-29 00:05:00|3594.87|3565.57|3586.46|3557.16|3599.2|3569.9|3580.95|3551.65|969
1638144600000|2021-11-29 00:10:00|3586.34|3557.04|3592.15|3562.85|3603.57|3574.27|3586.34|3557.04|989
1638144900000|2021-11-29 00:15:00|3593.95|3564.65|3598.89|3569.59|3598.89|3569.59|3582.28|3552.98|943
1638145200000|2021-11-29 00:20:00|3597.45|3568.15|3604.77|3575.47|3605.3|3576|3590.77|3561.47|813
1638145500000|2021-11-29 00:25:00|3604.8|3575.5|3634.4|3605.1|3644.21|3614.91|3598.21|3568.91|994
1638145800000|2021-11-29 00:30:00|3634.75|3605.45|3644.94|3615.64|3647.4|3618.1|3624.79|3595.49|1089
1638146100000|2021-11-29 00:35:00|3644.77|3615.47|3637.97|3608.67|3646.49|3617.19|3631.43|3602.13|1013
1638146400000|2021-11-29 00:40:00|3637.83|3608.53|3643.89|3614.59|3657.18|3627.88|3635.72|3606.42|990
1638146700000|2021-11-29 00:45:00|3643.85|3614.55|3637.46|3608.16|3650.27|3620.97|3628.93|3599.63|982
1638147000000|2021-11-29 00:50:00|3637.48|3608.18|3646.98|3617.68|3657.89|3628.59|3637.05|3607.75|980
1638147300000|2021-11-29 00:55:00|3647.33|3618.03|3664.38|3635.08|3668.26|3638.96|3642.95|3613.65|988
1638147600000|2021-11-29 01:00:00|3664.4|3635.1|3680.04|3650.74|3680.04|3650.74|3654.59|3625.29|1045
1638147900000|2021-11-29 01:05:00|3679.91|3650.61|3688.34|3659.04|3690.29|3660.99|3677.53|3648.23|929
1638148200000|2021-11-29 01:10:00|3688.55|3659.25|3689.2|3659.9|3712.75|3683.45|3683.64|3654.34|1076
1638148500000|2021-11-29 01:15:00|3688.32|3659.02|3685.54|3656.24|3694.75|3665.45|3674.12|3644.82|1041
1638148800000|2021-11-29 01:20:00|3685.7|3656.4|3688.2|3658.9|3702.07|3672.77|3680.1|3650.8|830
1638149100000|2021-11-29 01:25:00|3688.31|3659.01|3683.64|3654.34|3691.88|3662.58|3675.68|3646.38|755
1638149400000|2021-11-29 01:30:00|3683.7|3654.4|3675.28|3645.98|3684.83|3655.53|3672.45|3643.15|770
1638149700000|2021-11-29 01:35:00|3675.6|3646.3|3664.81|3635.51|3683|3653.7|3662.3|3633|863
1638150000000|2021-11-29 01:40:00|3664.78|3635.48|3664.56|3635.26|3671.15|3641.85|3662.55|3633.25|833
1638150300000|2021-11-29 01:45:00|3664.84|3635.54|3659.42|3630.12|3670.16|3640.86|3658.55|3629.25|748
1638150600000|2021-11-29 01:50:00|3659.4|3630.1|3674.49|3645.19|3675.79|3646.49|3659.39|3630.09|791
1638150900000|2021-11-29 01:55:00|3674.93|3645.63|3683.67|3654.37|3684.55|3655.25|3671.79|3642.49|742
1638151200000|2021-11-29 02:00:00|3682.55|3653.25|3671.06|3641.76|3688.14|3658.84|3666.15|3636.85|847
1638151500000|2021-11-29 02:05:00|3671.33|3642.03|3671.75|3642.45|3674.03|3644.73|3666.9|3637.6|731
1638151800000|2021-11-29 02:10:00|3671.36|3642.06|3666.45|3637.15|3675.38|3646.08|3665.88|3636.58|759
1638152100000|2021-11-29 02:15:00|3666.09|3636.79|3665.5|3636.2|3672.12|3642.82|3656.28|3626.98|773
1638152400000|2021-11-29 02:20:00|3664.32|3635.02|3672.47|3643.17|3672.57|3643.27|3662.41|3633.11|831
1638152700000|2021-11-29 02:25:00|3672.46|3643.16|3677.58|3648.28|3680.29|3650.99|3668|3638.7|797
1638153000000|2021-11-29 02:30:00|3677.59|3648.29|3681.63|3652.33|3683.73|3654.43|3673.9|3644.6|758
1638153300000|2021-11-29 02:35:00|3681.42|3652.12|3675.87|3646.57|3683.28|3653.98|3674.49|3645.19|650
1638153600000|2021-11-29 02:40:00|3675.92|3646.62|3663.64|3634.34|3676.4|3647.1|3661.45|3632.15|772
1638153900000|2021-11-29 02:45:00|3663.7|3634.4|3662.2|3632.9|3671.65|3642.35|3661.34|3632.04|644
1638154200000|2021-11-29 02:50:00|3662.24|3632.94|3661.85|3632.55|3665.26|3635.96|3659.66|3630.36|498
1638154500000|2021-11-29 02:55:00|3661.98|3632.68|3667.31|3638.01|3667.64|3638.34|3656.4|3627.1|831
1638154800000|2021-11-29 03:00:00|3667.3|3638|3663.98|3634.68|3668.92|3639.62|3662.3|3633|647
1638155100000|2021-11-29 03:05:00|3663.91|3634.61|3657.07|3627.77|3664.59|3635.29|3654.91|3625.61|814
1638155400000|2021-11-29 03:10:00|3657.17|3627.87|3655.57|3626.27|3663.43|3634.13|3654.25|3624.95|798
1638155700000|2021-11-29 03:15:00|3655.47|3626.17|3656.73|3627.43|3660.52|3631.22|3651.23|3621.93|803
1638156000000|2021-11-29 03:20:00|3656.5|3627.2|3633.94|3604.64|3657.02|3627.72|3633.71|3604.41|758
1638156300000|2021-11-29 03:25:00|3634|3604.7|3639.08|3609.78|3641.5|3612.2|3633.2|3603.9|718
1638156600000|2021-11-29 03:30:00|3638.82|3609.52|3627.43|3598.13|3638.97|3609.67|3626.36|3597.06|708
1638156900000|2021-11-29 03:35:00|3627.33|3598.03|3629.73|3600.43|3634.24|3604.94|3624.82|3595.52|665
1638157200000|2021-11-29 03:40:00|3629.8|3600.5|3628.44|3599.14|3638.1|3608.8|3627.55|3598.25|723
1638157500000|2021-11-29 03:45:00|3628.45|3599.15|3634.76|3605.46|3636.57|3607.27|3627.77|3598.47|651
1638157800000|2021-11-29 03:50:00|3634.66|3605.36|3640.68|3611.38|3648.24|3618.94|3634.66|3605.36|689
1638158100000|2021-11-29 03:55:00|3640.65|3611.35|3643.27|3613.97|3651.42|3622.12|3638.75|3609.45|731
1638158400000|2021-11-29 04:00:00|3643.3|3614|3659.19|3629.89|3660.06|3630.76|3641.5|3612.2|877
1638158700000|2021-11-29 04:05:00|3659.18|3629.88|3648.58|3619.28|3661.66|3632.36|3646.54|3617.24|742
1638159000000|2021-11-29 04:10:00|3648.51|3619.21|3651.97|3622.67|3653.96|3624.66|3644.38|3615.08|840
1638159300000|2021-11-29 04:15:00|3651.98|3622.68|3648.33|3619.03|3657.41|3628.11|3648.12|3618.82|769
1638159600000|2021-11-29 04:20:00|3648.32|3619.02|3651.05|3621.75|3653.82|3624.52|3642.55|3613.25|614
1638159900000|2021-11-29 04:25:00|3651.22|3621.92|3655.16|3625.86|3661.65|3632.35|3649.4|3620.1|552
1638160200000|2021-11-29 04:30:00|3655|3625.7|3646.36|3617.06|3658.49|3629.19|3643.15|3613.85|627
1638160500000|2021-11-29 04:35:00|3646.4|3617.1|3663.38|3634.08|3666.05|3636.75|3646.07|3616.77|711
1638160800000|2021-11-29 04:40:00|3665.09|3635.79|3662.28|3632.98|3670.23|3640.93|3659.98|3630.68|696
1638161100000|2021-11-29 04:45:00|3662.31|3633.01|3654.7|3625.4|3665.82|3636.52|3652.9|3623.6|803
1638161400000|2021-11-29 04:50:00|3654.76|3625.46|3649.05|3619.75|3654.77|3625.47|3644.41|3615.11|435
1638161700000|2021-11-29 04:55:00|3649.1|3619.8|3644.33|3615.03|3653.35|3624.05|3644.27|3614.97|593
1638162000000|2021-11-29 05:00:00|3644.24|3614.94|3653.6|3624.3|3659.24|3629.94|3644.15|3614.85|681
1638162300000|2021-11-29 05:05:00|3653.8|3624.5|3648.66|3619.36|3658.2|3628.9|3648.6|3619.3|468
1638162600000|2021-11-29 05:10:00|3648.6|3619.3|3642.56|3613.26|3650|3620.7|3640.9|3611.6|447
1638162900000|2021-11-29 05:15:00|3642.54|3613.24|3639.96|3610.66|3644.52|3615.22|3637.01|3607.71|520
1638163200000|2021-11-29 05:20:00|3640.01|3610.71|3629.21|3599.91|3641.9|3612.6|3620.58|3591.28|637
1638163500000|2021-11-29 05:25:00|3629.12|3599.82|3609.31|3580.01|3629.69|3600.39|3604.43|3575.13|756
1638163800000|2021-11-29 05:30:00|3609.32|3580.02|3614|3584.7|3619.09|3589.79|3609.15|3579.85|675
1638164100000|2021-11-29 05:35:00|3614.3|3585|3615.48|3586.18|3621.2|3591.9|3611.14|3581.84|802
1638164400000|2021-11-29 05:40:00|3614.54|3585.24|3618.87|3589.57|3622.46|3593.16|3613.15|3583.85|632
1638164700000|2021-11-29 05:45:00|3618.84|3589.54|3629.16|3599.86|3632.14|3602.84|3618.84|3589.54|576
1638165000000|2021-11-29 05:50:00|3629.08|3599.78|3628.39|3599.09|3635.46|3606.16|3626.43|3597.13|556
1638165300000|2021-11-29 05:55:00|3627.74|3598.44|3636.5|3607.2|3639.45|3610.15|3624.5|3595.2|444
1638165600000|2021-11-29 06:00:00|3635.15|3605.85|3643.67|3614.37|3646.77|3617.47|3635.15|3605.85|624
1638165900000|2021-11-29 06:05:00|3643.02|3613.72|3638.78|3609.48|3646.57|3617.27|3637.97|3608.67|589
1638166200000|2021-11-29 06:10:00|3637.25|3607.95|3623.95|3594.65|3637.71|3608.41|3620.25|3590.95|744
1638166500000|2021-11-29 06:15:00|3623.5|3594.2|3625.85|3596.55|3628.39|3599.09|3619.2|3589.9|643
1638166800000|2021-11-29 06:20:00|3625.67|3596.37|3624.5|3595.2|3631.26|3601.96|3622.75|3593.45|613
1638167100000|2021-11-29 06:25:00|3624.39|3595.09|3629.88|3600.58|3631.51|3602.21|3620.7|3591.4|623
1638167400000|2021-11-29 06:30:00|3629.61|3600.31|3629.83|3600.53|3634.76|3605.46|3628.14|3598.84|685
1638167700000|2021-11-29 06:35:00|3629.74|3600.44|3608.49|3579.19|3629.95|3600.65|3606.68|3577.38|774
1638168000000|2021-11-29 06:40:00|3608.6|3579.3|3610.82|3581.52|3615.17|3585.87|3603.75|3574.45|761
1638168300000|2021-11-29 06:45:00|3610.83|3581.53|3605.49|3576.19|3619.35|3590.05|3605.49|3576.19|746
1638168600000|2021-11-29 06:50:00|3606.3|3577|3608.98|3579.68|3613.8|3584.5|3602.09|3572.79|740
1638168900000|2021-11-29 06:55:00|3609.02|3579.72|3617.17|3587.87|3618.48|3589.18|3600.15|3570.85|747
1638169200000|2021-11-29 07:00:00|3617.22|3587.92|3642.66|3613.36|3644.15|3614.85|3612.72|3583.42|683
1638169500000|2021-11-29 07:05:00|3641.59|3612.29|3646.04|3616.74|3649.02|3619.72|3636.54|3607.24|638
1638169800000|2021-11-29 07:10:00|3646.07|3616.77|3655.01|3625.71|3655.9|3626.6|3643.25|3613.95|629
1638170100000|2021-11-29 07:15:00|3656.45|3627.15|3650.65|3621.35|3657.5|3628.2|3646.4|3617.1|684
1638170400000|2021-11-29 07:20:00|3650.68|3621.38|3657.03|3627.73|3657.28|3627.98|3650.15|3620.85|713
1638170700000|2021-11-29 07:25:00|3657.04|3627.74|3664.72|3635.42|3667.08|3637.78|3655.65|3626.35|680
1638171000000|2021-11-29 07:30:00|3664.73|3635.43|3654.73|3625.43|3666.28|3636.98|3653.7|3624.4|687
1638171300000|2021-11-29 07:35:00|3654.74|3625.44|3648.5|3619.2|3660.45|3631.15|3646.56|3617.26|609
1638171600000|2021-11-29 07:40:00|3648.57|3619.27|3653.44|3624.14|3654.41|3625.11|3642.64|3613.34|578
1638171900000|2021-11-29 07:45:00|3653.4|3624.1|3651.69|3622.39|3670.59|3641.29|3650.55|3621.25|729
1638172200000|2021-11-29 07:50:00|3651.84|3622.54|3653.28|3623.98|3653.82|3624.52|3647.95|3618.65|554
1638172500000|2021-11-29 07:55:00|3653.38|3624.08|3660.08|3630.78|3660.08|3630.78|3650.15|3620.85|574
1638172800000|2021-11-29 08:00:00|3660.12|3630.82|3661.39|3632.09|3665.22|3635.92|3653.81|3624.51|753
1638173100000|2021-11-29 08:05:00|3661.55|3632.25|3643.65|3614.35|3662.81|3633.51|3642.38|3613.08|772
1638173400000|2021-11-29 08:10:00|3643.62|3614.32|3631.71|3602.41|3643.65|3614.35|3627.17|3597.87|875
1638173700000|2021-11-29 08:15:00|3631.56|3602.26|3623.73|3594.43|3635.43|3606.13|3621.52|3592.22|794
1638174000000|2021-11-29 08:20:00|3623.83|3594.53|3619.28|3589.98|3629.34|3600.04|3618.61|3589.31|589
1638174300000|2021-11-29 08:25:00|3618.96|3589.66|3611.21|3581.91|3621.52|3592.22|3609.6|3580.3|742
1638174600000|2021-11-29 08:30:00|3611.13|3581.83|3618.78|3589.48|3624.1|3594.8|3607.32|3578.02|767
1638174900000|2021-11-29 08:35:00|3619.02|3589.72|3622.14|3592.84|3625.19|3595.89|3616.15|3586.85|556
1638175200000|2021-11-29 08:40:00|3621.91|3592.61|3614.25|3584.95|3621.96|3592.66|3612.63|3583.33|703
1638175500000|2021-11-29 08:45:00|3614.18|3584.88|3613.04|3583.74|3617.22|3587.92|3610.66|3581.36|696
1638175800000|2021-11-29 08:50:00|3613.05|3583.75|3621.94|3592.64|3623.89|3594.59|3613.05|3583.75|460
1638176100000|2021-11-29 08:55:00|3622.14|3592.84|3625.34|3596.04|3627.9|3598.6|3617.03|3587.73|585
1638176400000|2021-11-29 09:00:00|3625.39|3596.09|3625.26|3595.96|3625.87|3596.57|3616.42|3587.12|587
1638176700000|2021-11-29 09:05:00|3624.57|3595.27|3633.78|3604.48|3633.86|3604.56|3623.83|3594.53|555
1638177000000|2021-11-29 09:10:00|3633.83|3604.53|3632.3|3603|3638.35|3609.05|3630.75|3601.45|600
1638177300000|2021-11-29 09:15:00|3631.57|3602.27|3637.52|3608.22|3640.47|3611.17|3631.15|3601.85|531
1638177600000|2021-11-29 09:20:00|3637.47|3608.17|3632.59|3603.29|3639.1|3609.8|3631.65|3602.35|515
1638177900000|2021-11-29 09:25:00|3632.93|3603.63|3635.95|3606.65|3642.71|3613.41|3629.15|3599.85|556
1638178200000|2021-11-29 09:30:00|3635.9|3606.6|3619|3589.7|3640.04|3610.74|3617.77|3588.47|742
1638178500000|2021-11-29 09:35:00|3617.75|3588.45|3602.25|3572.95|3620.18|3590.88|3601.93|3572.63|769
1638178800000|2021-11-29 09:40:00|3602.3|3573|3562.16|3532.86|3602.37|3573.07|3561.57|3532.27|1018
1638179100000|2021-11-29 09:45:00|3562.29|3532.99|3586.97|3557.67|3587.8|3558.5|3562.14|3532.84|971
1638179400000|2021-11-29 09:50:00|3587.01|3557.71|3563.48|3534.18|3587.94|3558.64|3561.92|3532.62|980
1638179700000|2021-11-29 09:55:00|3563.49|3534.19|3565.49|3536.19|3574.65|3545.35|3557.25|3527.95|882
1638180000000|2021-11-29 10:00:00|3565.46|3536.16|3580.56|3551.26|3581.16|3551.86|3561.33|3532.03|947
1638180300000|2021-11-29 10:05:00|3580.75|3551.45|3582.51|3553.21|3585.36|3556.06|3576.02|3546.72|726
1638180600000|2021-11-29 10:10:00|3582.53|3553.23|3574.96|3545.66|3588.49|3559.19|3572.15|3542.85|817
1638180900000|2021-11-29 10:15:00|3575.02|3545.72|3584.81|3555.51|3586.34|3557.04|3571|3541.7|762
1638181200000|2021-11-29 10:20:00|3584.74|3555.44|3595.13|3565.83|3603.81|3574.51|3584.15|3554.85|852
1638181500000|2021-11-29 10:25:00|3594.74|3565.44|3615.98|3586.68|3618.4|3589.1|3589.09|3559.79|949
1638181800000|2021-11-29 10:30:00|3615.21|3585.91|3605.69|3576.39|3618.4|3589.1|3597.98|3568.68|884
1638182100000|2021-11-29 10:35:00|3605.77|3576.47|3600.8|3571.5|3608.47|3579.17|3600.5|3571.2|766
1638182400000|2021-11-29 10:40:00|3601.4|3572.1|3596.38|3567.08|3602.02|3572.72|3591.41|3562.11|671
1638182700000|2021-11-29 10:45:00|3596.5|3567.2|3590.35|3561.05|3602.43|3573.13|3588.15|3558.85|811
1638183000000|2021-11-29 10:50:00|3589.88|3560.58|3598.2|3568.9|3601.96|3572.66|3588.65|3559.35|810
1638183300000|2021-11-29 10:55:00|3597.7|3568.4|3591.29|3561.99|3600.41|3571.11|3591.29|3561.99|689
1638183600000|2021-11-29 11:00:00|3591.22|3561.92|3602.88|3573.58|3603.18|3573.88|3590.71|3561.41|710
1638183900000|2021-11-29 11:05:00|3602.87|3573.57|3603.06|3573.76|3605.47|3576.17|3596.96|3567.66|792
1638184200000|2021-11-29 11:10:00|3602.95|3573.65|3600.09|3570.79|3606.4|3577.1|3597.05|3567.75|706
1638184500000|2021-11-29 11:15:00|3600.12|3570.82|3592.41|3563.11|3600.17|3570.87|3587.42|3558.12|808
1638184800000|2021-11-29 11:20:00|3592.31|3563.01|3585.62|3556.32|3592.71|3563.41|3582.99|3553.69|710
1638185100000|2021-11-29 11:25:00|3585.37|3556.07|3573.87|3544.57|3586.52|3557.22|3573.39|3544.09|712
1638185400000|2021-11-29 11:30:00|3574.4|3545.1|3580.01|3550.71|3583.32|3554.02|3574.4|3545.1|686
1638185700000|2021-11-29 11:35:00|3580|3550.7|3575.79|3546.49|3584.73|3555.43|3574.86|3545.56|683
1638186000000|2021-11-29 11:40:00|3575.65|3546.35|3568.3|3539|3575.91|3546.61|3568.22|3538.92|663
1638186300000|2021-11-29 11:45:00|3568.25|3538.95|3575.33|3546.03|3577.54|3548.24|3568.25|3538.95|828
1638186600000|2021-11-29 11:50:00|3575.36|3546.06|3570.08|3540.78|3580.65|3551.35|3569.67|3540.37|765
1638186900000|2021-11-29 11:55:00|3570.05|3540.75|3567.03|3537.73|3574.08|3544.78|3565.81|3536.51|731
1638187200000|2021-11-29 12:00:00|3566.71|3537.41|3576.57|3547.27|3579.11|3549.81|3565.15|3535.85|844
1638187500000|2021-11-29 12:05:00|3576.69|3547.39|3572.66|3543.36|3578.96|3549.66|3570.1|3540.8|762
1638187800000|2021-11-29 12:10:00|3572.95|3543.65|3582.47|3553.17|3585.47|3556.17|3572.95|3543.65|891
1638188100000|2021-11-29 12:15:00|3582.46|3553.16|3570.64|3541.34|3590.11|3560.81|3570.15|3540.85|915
1638188400000|2021-11-29 12:20:00|3570.59|3541.29|3573.25|3543.95|3575.66|3546.36|3567.35|3538.05|747
1638188700000|2021-11-29 12:25:00|3573.19|3543.89|3572.04|3542.74|3576.94|3547.64|3570.23|3540.93|703
1638189000000|2021-11-29 12:30:00|3572.63|3543.33|3578.36|3549.06|3579.8|3550.5|3571.81|3542.51|725
1638189300000|2021-11-29 12:35:00|3578.29|3548.99|3586.39|3557.09|3588|3558.7|3577.33|3548.03|787
1638189600000|2021-11-29 12:40:00|3586.37|3557.07|3580.93|3551.63|3587.19|3557.89|3577.3|3548|668
1638189900000|2021-11-29 12:45:00|3581.06|3551.76|3575.32|3546.02|3582.04|3552.74|3574.04|3544.74|707
1638190200000|2021-11-29 12:50:00|3575.3|3546|3563.98|3534.68|3575.3|3546|3563.17|3533.87|756
1638190500000|2021-11-29 12:55:00|3563.22|3533.92|3568.98|3539.68|3572.55|3543.25|3562.94|3533.64|840
1638190800000|2021-11-29 13:00:00|3568.93|3539.63|3584.38|3555.08|3584.99|3555.69|3565.82|3536.52|908
1638191100000|2021-11-29 13:05:00|3584.34|3555.04|3590.66|3561.36|3590.72|3561.42|3578.83|3549.53|855
1638191400000|2021-11-29 13:10:00|3591.42|3562.12|3592.32|3563.02|3594.55|3565.25|3589.36|3560.06|773
1638191700000|2021-11-29 13:15:00|3593.02|3563.72|3598.69|3569.39|3600.57|3571.27|3590.7|3561.4|887
1638192000000|2021-11-29 13:20:00|3598.7|3569.4|3602.25|3572.95|3606.3|3577|3598.42|3569.12|790
1638192300000|2021-11-29 13:25:00|3602.22|3572.92|3585.69|3556.39|3603.3|3574|3583.55|3554.25|962
1638192600000|2021-11-29 13:30:00|3585.72|3556.42|3593.15|3563.85|3597.6|3568.3|3585.72|3556.42|936
1638192900000|2021-11-29 13:35:00|3593.4|3564.1|3607.35|3578.05|3608.85|3579.55|3589.02|3559.72|868
1638193200000|2021-11-29 13:40:00|3607.6|3578.3|3621.15|3591.85|3627.27|3597.97|3607.6|3578.3|970
1638193500000|2021-11-29 13:45:00|3620.84|3591.54|3625.65|3596.35|3628.05|3598.75|3613|3583.7|900
1638193800000|2021-11-29 13:50:00|3625.77|3596.47|3639.89|3610.59|3646.14|3616.84|3625.25|3595.95|980
1638194100000|2021-11-29 13:55:00|3639.87|3610.57|3625.42|3596.12|3639.9|3610.6|3624.69|3595.39|800
1638194400000|2021-11-29 14:00:00|3624.92|3595.62|3636.56|3607.26|3636.77|3607.47|3622.87|3593.57|875
1638194700000|2021-11-29 14:05:00|3636.54|3607.24|3633.05|3603.75|3642.92|3613.62|3632.01|3602.71|879
1638195000000|2021-11-29 14:10:00|3633.25|3603.95|3632.1|3602.8|3642.35|3613.05|3632.1|3602.8|849
1638195300000|2021-11-29 14:15:00|3632.35|3603.05|3618.7|3589.4|3635.62|3606.32|3613.16|3583.86|913
1638195600000|2021-11-29 14:20:00|3619.04|3589.74|3621.7|3592.4|3621.91|3592.61|3616.89|3587.59|774
1638195900000|2021-11-29 14:25:00|3621.53|3592.23|3618.77|3589.47|3625.07|3595.77|3616.87|3587.57|792
1638196200000|2021-11-29 14:30:00|3618.73|3589.43|3607.95|3578.65|3623.42|3594.12|3605.9|3576.6|821
1638196500000|2021-11-29 14:35:00|3607.49|3578.19|3610.29|3580.99|3610.42|3581.12|3600.8|3571.5|723
1638196800000|2021-11-29 14:40:00|3610.28|3580.98|3607.25|3577.95|3611.71|3582.41|3602.01|3572.71|771
1638197100000|2021-11-29 14:45:00|3607.12|3577.82|3596.75|3567.45|3607.83|3578.53|3594.25|3564.95|913
1638197400000|2021-11-29 14:50:00|3596.7|3567.4|3601.38|3572.08|3603.5|3574.2|3594.62|3565.32|812
1638197700000|2021-11-29 14:55:00|3601.4|3572.1|3603.85|3574.55|3606.58|3577.28|3599.23|3569.93|804
1638198000000|2021-11-29 15:00:00|3604.43|3575.13|3597.74|3568.44|3610.07|3580.77|3597.5|3568.2|876
1638198300000|2021-11-29 15:05:00|3597.8|3568.5|3594.44|3565.14|3597.97|3568.67|3590.7|3561.4|844
1638198600000|2021-11-29 15:10:00|3594.81|3565.51|3592.37|3563.07|3602.96|3573.66|3592.36|3563.06|867
1638198900000|2021-11-29 15:15:00|3592.64|3563.34|3615.1|3585.8|3615.37|3586.07|3592.17|3562.87|929
1638199200000|2021-11-29 15:20:00|3615.14|3585.84|3608.91|3579.61|3617.59|3588.29|3605.59|3576.29|624
1638199500000|2021-11-29 15:25:00|3608.93|3579.63|3608.66|3579.36|3617.3|3588|3608.39|3579.09|655
1638199800000|2021-11-29 15:30:00|3608.63|3579.33|3591.18|3561.88|3611.9|3582.6|3587.95|3558.65|956
1638200100000|2021-11-29 15:35:00|3591.05|3561.75|3590.18|3560.88|3597.51|3568.21|3586.56|3557.26|894
1638200400000|2021-11-29 15:40:00|3590.14|3560.84|3592.79|3563.49|3594.71|3565.41|3585.9|3556.6|777
1638200700000|2021-11-29 15:45:00|3592.82|3563.52|3594.72|3565.42|3605.54|3576.24|3591.23|3561.93|865
1638201000000|2021-11-29 15:50:00|3594.71|3565.41|3595.44|3566.14|3599.02|3569.72|3593.37|3564.07|685
1638201300000|2021-11-29 15:55:00|3595.43|3566.13|3612.52|3583.22|3612.76|3583.46|3594.78|3565.48|850
1638201600000|2021-11-29 16:00:00|3612.76|3583.46|3616.24|3586.94|3618.95|3589.65|3611.85|3582.55|869
1638201900000|2021-11-29 16:05:00|3616.3|3587|3619.13|3589.83|3620.08|3590.78|3610.32|3581.02|851
1638202200000|2021-11-29 16:10:00|3619.18|3589.88|3607.26|3577.96|3620.95|3591.65|3605.29|3575.99|861
1638202500000|2021-11-29 16:15:00|3607.33|3578.03|3595.67|3566.37|3607.67|3578.37|3595.15|3565.85|820
1638202800000|2021-11-29 16:20:00|3595.79|3566.49|3590.67|3561.37|3599.9|3570.6|3589.75|3560.45|696
1638203100000|2021-11-29 16:25:00|3590.8|3561.5|3593.77|3564.47|3596.29|3566.99|3586.52|3557.22|611
1638203400000|2021-11-29 16:30:00|3593.82|3564.52|3597.71|3568.41|3601.59|3572.29|3593.05|3563.75|792
1638203700000|2021-11-29 16:35:00|3598.04|3568.74|3608.65|3579.35|3611.39|3582.09|3597.92|3568.62|657
1638204000000|2021-11-29 16:40:00|3608.85|3579.55|3621.55|3592.25|3621.6|3592.3|3608.85|3579.55|786
1638204300000|2021-11-29 16:45:00|3621.6|3592.3|3635.72|3606.42|3639.35|3610.05|3618.98|3589.68|905
1638204600000|2021-11-29 16:50:00|3635.73|3606.43|3638.51|3609.21|3640.65|3611.35|3634.15|3604.85|865
1638204900000|2021-11-29 16:55:00|3639.87|3610.57|3646.66|3617.36|3647.22|3617.92|3637.27|3607.97|832
1638205200000|2021-11-29 17:00:00|3646.71|3617.41|3658.08|3628.78|3658.6|3629.3|3644.57|3615.27|877
1638205500000|2021-11-29 17:05:00|3658.3|3629|3683.03|3653.73|3683.19|3653.89|3657.89|3628.59|949
1638205800000|2021-11-29 17:10:00|3682.69|3653.39|3684.21|3654.91|3691.47|3662.17|3680.2|3650.9|932
1638206100000|2021-11-29 17:15:00|3685.26|3655.96|3723.01|3693.71|3724.66|3695.36|3683.01|3653.71|1041
1638206400000|2021-11-29 17:20:00|3723.02|3693.72|3692.41|3663.11|3725.76|3696.46|3688.78|3659.48|1093
1638206700000|2021-11-29 17:25:00|3692.26|3662.96|3681.44|3652.14|3694.67|3665.37|3681.21|3651.91|1057
1638207000000|2021-11-29 17:30:00|3681.1|3651.8|3690.61|3661.31|3692.66|3663.36|3676.86|3647.56|1026
1638207300000|2021-11-29 17:35:00|3690.33|3661.03|3701.7|3672.4|3708.19|3678.89|3689.21|3659.91|1003
1638207600000|2021-11-29 17:40:00|3701.73|3672.43|3696.03|3666.73|3705.9|3676.6|3690.59|3661.29|955
1638207900000|2021-11-29 17:45:00|3696.63|3667.33|3701.59|3672.29|3719.3|3690|3695.9|3666.6|839
1638208200000|2021-11-29 17:50:00|3701.72|3672.42|3691.13|3661.83|3706.82|3677.52|3689.7|3660.4|891
1638208500000|2021-11-29 17:55:00|3691.2|3661.9|3700.07|3670.77|3703.61|3674.31|3682.85|3653.55|891
1638208800000|2021-11-29 18:00:00|3700.15|3670.85|3690.14|3660.84|3701.52|3672.22|3682.35|3653.05|889
1638209100000|2021-11-29 18:05:00|3690.73|3661.43|3712.72|3683.42|3722.89|3693.59|3689.15|3659.85|822
1638209400000|2021-11-29 18:10:00|3711.02|3681.72|3723.18|3693.88|3731.93|3702.63|3709.85|3680.55|901
1638209700000|2021-11-29 18:15:00|3723.33|3694.03|3708.15|3678.85|3723.86|3694.56|3707.54|3678.24|849
1638210000000|2021-11-29 18:20:00|3708.1|3678.8|3710|3680.7|3715.1|3685.8|3704.64|3675.34|845
1638210300000|2021-11-29 18:25:00|3710.51|3681.21|3700.93|3671.63|3712.86|3683.56|3694.14|3664.84|854
1638210600000|2021-11-29 18:30:00|3700.9|3671.6|3690.83|3661.53|3707.01|3677.71|3687|3657.7|895
1638210900000|2021-11-29 18:35:00|3690.8|3661.5|3698.65|3669.35|3703.55|3674.25|3688.05|3658.75|753
1638211200000|2021-11-29 18:40:00|3698.7|3669.4|3720.14|3690.84|3721.55|3692.25|3696.95|3667.65|699
1638211500000|2021-11-29 18:45:00|3720.12|3690.82|3729.75|3700.45|3734.22|3704.92|3713.95|3684.65|915
1638211800000|2021-11-29 18:50:00|3729.79|3700.49|3744.59|3715.29|3751|3721.7|3726.87|3697.57|921
1638212100000|2021-11-29 18:55:00|3744.63|3715.33|3734.96|3705.66|3750.1|3720.8|3728.61|3699.31|884
1638212400000|2021-11-29 19:00:00|3735.04|3705.74|3728.68|3699.38|3746.89|3717.59|3724.28|3694.98|837
1638212700000|2021-11-29 19:05:00|3728.67|3699.37|3702.86|3673.56|3729.41|3700.11|3700.82|3671.52|810
1638213000000|2021-11-29 19:10:00|3702.79|3673.49|3690.01|3660.71|3703.9|3674.6|3687.4|3658.1|898
1638213300000|2021-11-29 19:15:00|3689.99|3660.69|3682.57|3653.27|3698.95|3669.65|3682.18|3652.88|906
1638213600000|2021-11-29 19:20:00|3683.12|3653.82|3686.39|3657.09|3700.85|3671.55|3680.15|3650.85|880
1638213900000|2021-11-29 19:25:00|3686.08|3656.78|3672.46|3643.16|3690.17|3660.87|3672.14|3642.84|851
1638214200000|2021-11-29 19:30:00|3672.47|3643.17|3677.15|3647.85|3682.53|3653.23|3669.19|3639.89|711
1638214500000|2021-11-29 19:35:00|3677.2|3647.9|3675.05|3645.75|3678.6|3649.3|3670.2|3640.9|717
1638214800000|2021-11-29 19:40:00|3675.08|3645.78|3669.4|3640.1|3681.76|3652.46|3666.87|3637.57|844
1638215100000|2021-11-29 19:45:00|3669.42|3640.12|3644.24|3614.94|3671.45|3642.15|3644.03|3614.73|892
1638215400000|2021-11-29 19:50:00|3644.17|3614.87|3648.52|3619.22|3656.18|3626.88|3644.16|3614.86|688
1638215700000|2021-11-29 19:55:00|3648.51|3619.21|3638.79|3609.49|3650.3|3621|3635.05|3605.75|679
1638216000000|2021-11-29 20:00:00|3638.84|3609.54|3655.27|3625.97|3658.73|3629.43|3636.04|3606.74|912
1638216300000|2021-11-29 20:05:00|3655.2|3625.9|3656.3|3627|3660.05|3630.75|3642.6|3613.3|945
1638216600000|2021-11-29 20:10:00|3656.49|3627.19|3656.26|3626.96|3664.63|3635.33|3654.87|3625.57|793
1638216900000|2021-11-29 20:15:00|3656.24|3626.94|3657.46|3628.16|3667.45|3638.15|3655.33|3626.03|863
1638217200000|2021-11-29 20:20:00|3657.71|3628.41|3671.63|3642.33|3673.85|3644.55|3654.36|3625.06|727
1638217500000|2021-11-29 20:25:00|3671.58|3642.28|3672.85|3643.55|3676.01|3646.71|3669.15|3639.85|612
1638217800000|2021-11-29 20:30:00|3672.53|3643.23|3674.98|3645.68|3677.56|3648.26|3670.03|3640.73|631
1638218100000|2021-11-29 20:35:00|3674.96|3645.66|3684.81|3655.51|3685.87|3656.57|3674.21|3644.91|658
1638218400000|2021-11-29 20:40:00|3684.82|3655.52|3693.88|3664.58|3694.56|3665.26|3684.58|3655.28|712
1638218700000|2021-11-29 20:45:00|3693.79|3664.49|3684.67|3655.37|3694.34|3665.04|3682.15|3652.85|727
1638219000000|2021-11-29 20:50:00|3683.9|3654.6|3690.99|3661.69|3691.62|3662.32|3680.3|3651|671
1638219300000|2021-11-29 20:55:00|3690.65|3661.35|3685.05|3655.75|3695.97|3666.67|3683.4|3654.1|605
1638219600000|2021-11-29 21:00:00|3685.22|3655.92|3689.47|3660.17|3694.76|3665.46|3675.15|3645.85|726
1638219900000|2021-11-29 21:05:00|3689.73|3660.43|3700.36|3671.06|3700.36|3671.06|3688.4|3659.1|739
1638220200000|2021-11-29 21:10:00|3700.38|3671.08|3701.04|3671.74|3701.79|3672.49|3694.85|3665.55|673
1638220500000|2021-11-29 21:15:00|3700.83|3671.53|3702.39|3673.09|3703.71|3674.41|3695.15|3665.85|763
1638220800000|2021-11-29 21:20:00|3702.36|3673.06|3698.6|3669.3|3703.81|3674.51|3695.51|3666.21|770
1638221100000|2021-11-29 21:25:00|3698.68|3669.38|3703.17|3673.87|3703.6|3674.3|3695.8|3666.5|549
1638221400000|2021-11-29 21:30:00|3703.73|3674.43|3697.66|3668.36|3706.47|3677.17|3694.8|3665.5|569
1638221700000|2021-11-29 21:35:00|3697.75|3668.45|3706.96|3677.66|3707.39|3678.09|3693.85|3664.55|556
1638222000000|2021-11-29 21:40:00|3707.04|3677.74|3702.27|3672.97|3712.13|3682.83|3698.62|3669.32|655
1638222300000|2021-11-29 21:45:00|3702.25|3672.95|3707.65|3678.35|3708.52|3679.22|3699.15|3669.85|751
1638222600000|2021-11-29 21:50:00|3707.55|3678.25|3714.17|3684.87|3714.85|3685.55|3706.3|3677|627
1638222900000|2021-11-29 21:55:00|3714.14|3684.84|3706.28|3676.98|3714.83|3685.53|3701.5|3672.2|797
1638223200000|2021-11-29 22:00:00|3706.34|3677.04|3714.28|3684.98|3714.46|3685.16|3705.41|3676.11|820
1638223500000|2021-11-29 22:05:00|3714.3|3685|3723.94|3694.64|3724.07|3694.77|3714.3|3685|590
1638223800000|2021-11-29 22:10:00|3724.22|3694.92|3717.77|3688.47|3724.27|3694.97|3710.72|3681.42|753
1638224100000|2021-11-29 22:15:00|3716.42|3687.12|3754.31|3725.01|3754.53|3725.23|3714.86|3685.56|813
1638224400000|2021-11-29 22:20:00|3754.59|3725.29|3728.37|3699.07|3760.94|3731.64|3728.12|3698.82|887
1638224700000|2021-11-29 22:25:00|3728.77|3699.47|3733.82|3704.52|3734.9|3705.6|3728.41|3699.11|704
1638225000000|2021-11-29 22:30:00|3733.65|3704.35|3714.12|3684.82|3736.6|3707.3|3712.73|3683.43|654
1638225300000|2021-11-29 22:35:00|3714.17|3684.87|3712.18|3682.88|3714.3|3685|3705.68|3676.38|758
1638225600000|2021-11-29 22:40:00|3712.23|3682.93|3725.92|3696.62|3727.68|3698.38|3710.47|3681.17|718
1638225900000|2021-11-29 22:45:00|3725.9|3696.6|3761.33|3732.03|3761.65|3732.35|3724.54|3695.24|828
1638226200000|2021-11-29 22:50:00|3761.25|3731.95|3733.54|3704.24|3761.25|3731.95|3732.9|3703.6|820
1638226500000|2021-11-29 22:55:00|3733.65|3704.35|3767.3|3738|3767.3|3738|3731.05|3701.75|744
1638226800000|2021-11-29 23:00:00|3767.36|3738.06|3735.31|3706.01|3768.22|3738.92|3735.26|3705.96|950
1638227100000|2021-11-29 23:05:00|3735.11|3705.81|3747.71|3718.41|3761.27|3731.97|3733.15|3703.85|914
1638227400000|2021-11-29 23:10:00|3749.19|3719.89|3751.73|3722.43|3761.43|3732.13|3741.15|3711.85|880
1638227700000|2021-11-29 23:15:00|3751.89|3722.59|3746.93|3717.63|3758.46|3729.16|3742.75|3713.45|855
1638228000000|2021-11-29 23:20:00|3746.73|3717.43|3760.24|3730.94|3766.08|3736.78|3744.4|3715.1|876
1638228300000|2021-11-29 23:25:00|3760.25|3730.95|3767.79|3738.49|3768.42|3739.12|3759.15|3729.85|750
1638228600000|2021-11-29 23:30:00|3767.7|3738.4|3765.11|3735.81|3770.25|3740.95|3759.62|3730.32|811
1638228900000|2021-11-29 23:35:00|3765.83|3736.53|3759.64|3730.34|3769.37|3740.07|3756.7|3727.4|712
1638229200000|2021-11-29 23:40:00|3759.65|3730.35|3743.01|3713.71|3759.74|3730.44|3739.23|3709.93|815
1638229500000|2021-11-29 23:45:00|3743.39|3714.09|3733|3703.7|3749.8|3720.5|3727.25|3697.95|887
1638229800000|2021-11-29 23:50:00|3733.05|3703.75|3741.68|3712.38|3748.35|3719.05|3725.74|3696.44|882
1638230100000|2021-11-29 23:55:00|3741.99|3712.69|3727.39|3698.09|3743.41|3714.11|3723.55|3694.25|832
1638230400000|2021-11-30 00:00:00|3727.35|3698.05|3732.74|3703.44|3745.1|3715.8|3727.19|3697.89|966
1638230700000|2021-11-30 00:05:00|3732.79|3703.49|3749.94|3720.64|3756.67|3727.37|3731.14|3701.84|819
1638231000000|2021-11-30 00:10:00|3749.91|3720.61|3758.96|3729.66|3759.65|3730.35|3749.88|3720.58|985
1638231300000|2021-11-30 00:15:00|3759|3729.7|3752.83|3723.53|3772.02|3742.72|3750.94|3721.64|865
1638231600000|2021-11-30 00:20:00|3752.8|3723.5|3733.05|3703.75|3752.93|3723.63|3731.88|3702.58|889
1638231900000|2021-11-30 00:25:00|3733.08|3703.78|3734.44|3705.14|3737.07|3707.77|3730.07|3700.77|823
1638232200000|2021-11-30 00:30:00|3734.45|3705.15|3717.61|3688.31|3742.35|3713.05|3716.6|3687.3|903
1638232500000|2021-11-30 00:35:00|3719.61|3690.31|3707.18|3677.88|3720.49|3691.19|3705.15|3675.85|799
1638232800000|2021-11-30 00:40:00|3709.65|3680.35|3732.36|3703.06|3737.96|3708.66|3704.14|3674.84|982
1638233100000|2021-11-30 00:45:00|3732.3|3703|3741.48|3712.18|3741.48|3712.18|3715.14|3685.84|887
1638233400000|2021-11-30 00:50:00|3741.54|3712.24|3724.61|3695.31|3743.7|3714.4|3721.63|3692.33|867
1638233700000|2021-11-30 00:55:00|3722.99|3693.69|3737.92|3708.62|3738.33|3709.03|3720.9|3691.6|745
1638234000000|2021-11-30 01:00:00|3738.04|3708.74|3747.6|3718.3|3747.91|3718.61|3737.96|3708.66|848
1638234300000|2021-11-30 01:05:00|3747.89|3718.59|3748.62|3719.32|3758.25|3728.95|3744.26|3714.96|965
1638234600000|2021-11-30 01:10:00|3748.63|3719.33|3721.27|3691.97|3753.69|3724.39|3720.51|3691.21|896
1638234900000|2021-11-30 01:15:00|3721.56|3692.26|3720.08|3690.78|3728.08|3698.78|3708.74|3679.44|997
1638235200000|2021-11-30 01:20:00|3719.91|3690.61|3699.98|3670.68|3720.01|3690.71|3697.18|3667.88|967
1638235500000|2021-11-30 01:25:00|3700.01|3670.71|3684.79|3655.49|3701.85|3672.55|3682.07|3652.77|929
1638235800000|2021-11-30 01:30:00|3684.8|3655.5|3683.06|3653.76|3694.82|3665.52|3681|3651.7|931
1638236100000|2021-11-30 01:35:00|3683.16|3653.86|3696.19|3666.89|3697.64|3668.34|3676.87|3647.57|812
1638236400000|2021-11-30 01:40:00|3696.24|3666.94|3692.7|3663.4|3698.03|3668.73|3688.36|3659.06|792
1638236700000|2021-11-30 01:45:00|3692.75|3663.45|3676.13|3646.83|3703.37|3674.07|3676.13|3646.83|781
1638237000000|2021-11-30 01:50:00|3676.11|3646.81|3688.03|3658.73|3689.77|3660.47|3676.11|3646.81|753
1638237300000|2021-11-30 01:55:00|3688.02|3658.72|3680.29|3650.99|3688.02|3658.72|3679.03|3649.73|782
1638237600000|2021-11-30 02:00:00|3680.18|3650.88|3688.11|3658.81|3689.8|3660.5|3675.22|3645.92|767
1638237900000|2021-11-30 02:05:00|3688.1|3658.8|3679.5|3650.2|3688.78|3659.48|3677.58|3648.28|726
1638238200000|2021-11-30 02:10:00|3681.21|3651.91|3687.48|3658.18|3689.48|3660.18|3678.43|3649.13|738
1638238500000|2021-11-30 02:15:00|3687.45|3658.15|3701.46|3672.16|3701.5|3672.2|3686.83|3657.53|761
1638238800000|2021-11-30 02:20:00|3701.48|3672.18|3699.5|3670.2|3707.54|3678.24|3696.39|3667.09|817
1638239100000|2021-11-30 02:25:00|3699.96|3670.66|3694.64|3665.34|3700.67|3671.37|3691.55|3662.25|822
1638239400000|2021-11-30 02:30:00|3693.72|3664.42|3688.55|3659.25|3701.96|3672.66|3684.57|3655.27|860
1638239700000|2021-11-30 02:35:00|3689.46|3660.16|3692.85|3663.55|3695.49|3666.19|3687.45|3658.15|759
1638240000000|2021-11-30 02:40:00|3692.99|3663.69|3691.58|3662.28|3701.24|3671.94|3691.57|3662.27|692
1638240300000|2021-11-30 02:45:00|3691.59|3662.29|3687.4|3658.1|3696|3666.7|3683.63|3654.33|694
1638240600000|2021-11-30 02:50:00|3685.8|3656.5|3684.07|3654.77|3690.2|3660.9|3682.2|3652.9|665
1638240900000|2021-11-30 02:55:00|3684.04|3654.74|3681.7|3652.4|3687.55|3658.25|3678.15|3648.85|635
1638241200000|2021-11-30 03:00:00|3681.6|3652.3|3682.44|3653.14|3689.72|3660.42|3681.01|3651.71|674
1638241500000|2021-11-30 03:05:00|3682.23|3652.93|3671.55|3642.25|3682.94|3653.64|3670.7|3641.4|647
1638241800000|2021-11-30 03:10:00|3671.76|3642.46|3680.91|3651.61|3683.29|3653.99|3670.77|3641.47|790
1638242100000|2021-11-30 03:15:00|3680.78|3651.48|3674.53|3645.23|3681.42|3652.12|3673.6|3644.3|715
1638242400000|2021-11-30 03:20:00|3673.33|3644.03|3665.22|3635.92|3674.46|3645.16|3664.65|3635.35|624
1638242700000|2021-11-30 03:25:00|3665.2|3635.9|3651.41|3622.11|3665.23|3635.93|3648.59|3619.29|754
1638243000000|2021-11-30 03:30:00|3651.45|3622.15|3649.39|3620.09|3657.56|3628.26|3644.54|3615.24|781
1638243300000|2021-11-30 03:35:00|3649.42|3620.12|3621.89|3592.59|3650.18|3620.88|3612.71|3583.41|1006
1638243600000|2021-11-30 03:40:00|3622.3|3593|3623.93|3594.63|3635.98|3606.68|3620.21|3590.91|1046
1638243900000|2021-11-30 03:45:00|3623.94|3594.64|3644.51|3615.21|3646.03|3616.73|3623.94|3594.64|882
1638244200000|2021-11-30 03:50:00|3644.52|3615.22|3651.04|3621.74|3654.09|3624.79|3641.83|3612.53|761
1638244500000|2021-11-30 03:55:00|3651.14|3621.84|3657.07|3627.77|3660.45|3631.15|3646.43|3617.13|721
1638244800000|2021-11-30 04:00:00|3657.1|3627.8|3666.09|3636.79|3669.61|3640.31|3649.53|3620.23|793
1638245100000|2021-11-30 04:05:00|3666.23|3636.93|3668.44|3639.14|3669.22|3639.92|3661.19|3631.89|817
1638245400000|2021-11-30 04:10:00|3668.39|3639.09|3667.3|3638|3670.36|3641.06|3664.87|3635.57|707
1638245700000|2021-11-30 04:15:00|3667.34|3638.04|3664|3634.7|3676.34|3647.04|3663|3633.7|688
1638246000000|2021-11-30 04:20:00|3663.6|3634.3|3661.13|3631.83|3663.91|3634.61|3657.28|3627.98|735
1638246300000|2021-11-30 04:25:00|3661.11|3631.81|3671.23|3641.93|3673.33|3644.03|3660.19|3630.89|720
1638246600000|2021-11-30 04:30:00|3671.16|3641.86|3664.57|3635.27|3673.17|3643.87|3662.51|3633.21|687
1638246900000|2021-11-30 04:35:00|3664.88|3635.58|3662.68|3633.38|3671.97|3642.67|3660.46|3631.16|649
1638247200000|2021-11-30 04:40:00|3662.59|3633.29|3660.26|3630.96|3665.71|3636.41|3658.6|3629.3|738
1638247500000|2021-11-30 04:45:00|3660.24|3630.94|3670.36|3641.06|3672.64|3643.34|3659.25|3629.95|792
1638247800000|2021-11-30 04:50:00|3670.37|3641.07|3661.2|3631.9|3672.85|3643.55|3658.74|3629.44|736
1638248100000|2021-11-30 04:55:00|3661.19|3631.89|3668.17|3638.87|3668.36|3639.06|3661.04|3631.74|716
1638248400000|2021-11-30 05:00:00|3668.11|3638.81|3674.58|3645.28|3675.81|3646.51|3666.36|3637.06|690
1638248700000|2021-11-30 05:05:00|3674.81|3645.51|3672.25|3642.95|3676.3|3647|3670.51|3641.21|769
1638249000000|2021-11-30 05:10:00|3673.55|3644.25|3659.59|3630.29|3674.17|3644.87|3659.21|3629.91|883
1638249300000|2021-11-30 05:15:00|3659.57|3630.27|3658.82|3629.52|3670.83|3641.53|3657.62|3628.32|851
1638249600000|2021-11-30 05:20:00|3658.79|3629.49|3639.56|3610.26|3659.45|3630.15|3636.63|3607.33|899
1638249900000|2021-11-30 05:25:00|3639.7|3610.4|3631.54|3602.24|3640.61|3611.31|3630.64|3601.34|913
1638250200000|2021-11-30 05:30:00|3631.64|3602.34|3635.52|3606.22|3636.18|3606.88|3625.95|3596.65|775
1638250500000|2021-11-30 05:35:00|3635.53|3606.23|3632.77|3603.47|3641.54|3612.24|3628.62|3599.32|802
1638250800000|2021-11-30 05:40:00|3631.6|3602.3|3620.78|3591.48|3631.93|3602.63|3618.91|3589.61|936
1638251100000|2021-11-30 05:45:00|3620.74|3591.44|3621.25|3591.95|3623.65|3594.35|3611.69|3582.39|1003
1638251400000|2021-11-30 05:50:00|3621.29|3591.99|3607|3577.7|3622.8|3593.5|3607|3577.7|827
1638251700000|2021-11-30 05:55:00|3607.5|3578.2|3595.03|3565.73|3608.52|3579.22|3594.76|3565.46|928
1638252000000|2021-11-30 06:00:00|3595.05|3565.75|3587.18|3557.88|3598.75|3569.45|3583.41|3554.11|962
1638252300000|2021-11-30 06:05:00|3587.09|3557.79|3589.52|3560.22|3595.03|3565.73|3574.86|3545.56|948
1638252600000|2021-11-30 06:10:00|3589.53|3560.23|3575.33|3546.03|3596.99|3567.69|3575.2|3545.9|1026
1638252900000|2021-11-30 06:15:00|3575.73|3546.43|3571.53|3542.23|3575.73|3546.43|3558.31|3529.01|1027
1638253200000|2021-11-30 06:20:00|3571.48|3542.18|3582.15|3552.85|3592.94|3563.64|3562.09|3532.79|1026
1638253500000|2021-11-30 06:25:00|3582.19|3552.89|3595.43|3566.13|3597.98|3568.68|3578.2|3548.9|876
1638253800000|2021-11-30 06:30:00|3595.42|3566.12|3593.17|3563.87|3602.52|3573.22|3580.93|3551.63|899
1638254100000|2021-11-30 06:35:00|3593.19|3563.89|3594.02|3564.72|3602.74|3573.44|3591.29|3561.99|829
1638254400000|2021-11-30 06:40:00|3594.03|3564.73|3591.1|3561.8|3601.69|3572.39|3585.54|3556.24|853
1638254700000|2021-11-30 06:45:00|3590.98|3561.68|3602.26|3572.96|3602.34|3573.04|3589.1|3559.8|808
1638255000000|2021-11-30 06:50:00|3602.27|3572.97|3595.45|3566.15|3606.15|3576.85|3591.69|3562.39|865
1638255300000|2021-11-30 06:55:00|3595.46|3566.16|3610.38|3581.08|3615.37|3586.07|3593.78|3564.48|949
1638255600000|2021-11-30 07:00:00|3610.36|3581.06|3616.73|3587.43|3621.63|3592.33|3600|3570.7|996
1638255900000|2021-11-30 07:05:00|3616.88|3587.58|3618.65|3589.35|3622.63|3593.33|3612.42|3583.12|889
1638256200000|2021-11-30 07:10:00|3618.74|3589.44|3605.47|3576.17|3622.66|3593.36|3598.4|3569.1|928
1638256500000|2021-11-30 07:15:00|3605.44|3576.14|3600.06|3570.76|3612.02|3582.72|3598.35|3569.05|979
1638256800000|2021-11-30 07:20:00|3600.23|3570.93|3593.88|3564.58|3600.49|3571.19|3589.65|3560.35|929
1638257100000|2021-11-30 07:25:00|3593.9|3564.6|3597.34|3568.04|3603.03|3573.73|3592.56|3563.26|798
1638257400000|2021-11-30 07:30:00|3597.35|3568.05|3597.23|3567.93|3597.66|3568.36|3587.98|3558.68|347
1638257700000|2021-11-30 07:35:00|3596.25|3566.95|3595.11|3565.81|3601.61|3572.31|3591.47|3562.17|330
1638258000000|2021-11-30 07:40:00|3595.13|3565.83|3574.95|3545.65|3596.85|3567.55|3574.86|3545.56|867
1638258300000|2021-11-30 07:45:00|3574.98|3545.68|3578.97|3549.67|3587.15|3557.85|3574.65|3545.35|924
1638258600000|2021-11-30 07:50:00|3578.81|3549.51|3594.92|3565.62|3595.07|3565.77|3578.01|3548.71|797
1638258900000|2021-11-30 07:55:00|3596.12|3566.82|3596.4|3567.1|3605.26|3575.96|3591.36|3562.06|940
1638259200000|2021-11-30 08:00:00|3596.77|3567.47|3597.63|3568.33|3601.23|3571.93|3573|3543.7|1065
1638259500000|2021-11-30 08:05:00|3597.5|3568.2|3585.57|3556.27|3597.63|3568.33|3575.44|3546.14|993
1638259800000|2021-11-30 08:10:00|3584.6|3555.3|3588.92|3559.62|3599.9|3570.6|3584.6|3555.3|910
1638260100000|2021-11-30 08:15:00|3589.26|3559.96|3577.71|3548.41|3589.62|3560.32|3572.3|3543|963
1638260400000|2021-11-30 08:20:00|3577.72|3548.42|3572.2|3542.9|3580.31|3551.01|3570.35|3541.05|862
1638260700000|2021-11-30 08:25:00|3572.21|3542.91|3591.32|3562.02|3591.86|3562.56|3570.3|3541|882
1638261000000|2021-11-30 08:30:00|3591.33|3562.03|3603.9|3574.6|3604.59|3575.29|3589.58|3560.28|874
1638261300000|2021-11-30 08:35:00|3603.8|3574.5|3595.87|3566.57|3606.55|3577.25|3595.41|3566.11|790
1638261600000|2021-11-30 08:40:00|3595.92|3566.62|3625.24|3595.94|3625.24|3595.94|3587.94|3558.64|885
1638261900000|2021-11-30 08:45:00|3625.37|3596.07|3638.2|3608.9|3650.91|3621.61|3623.1|3593.8|1125
1638262200000|2021-11-30 08:50:00|3638.15|3608.85|3628.81|3599.51|3638.25|3608.95|3608.82|3579.52|1081
1638262500000|2021-11-30 08:55:00|3628.83|3599.53|3608.82|3579.52|3632.67|3603.37|3608.45|3579.15|1030
1638262800000|2021-11-30 09:00:00|3608.9|3579.6|3618.62|3589.32|3624.32|3595.02|3602.8|3573.5|1021
1638263100000|2021-11-30 09:05:00|3618.63|3589.33|3600.97|3571.67|3624.81|3595.51|3600.54|3571.24|985
1638263400000|2021-11-30 09:10:00|3601.15|3571.85|3601.62|3572.32|3605.78|3576.48|3591.48|3562.18|961
1638263700000|2021-11-30 09:15:00|3601.56|3572.26|3605.93|3576.63|3611.65|3582.35|3599.42|3570.12|878
1638264000000|2021-11-30 09:20:00|3606.21|3576.91|3591.74|3562.44|3607.31|3578.01|3588.6|3559.3|809
1638264300000|2021-11-30 09:25:00|3592.11|3562.81|3582.3|3553|3592.11|3562.81|3576.95|3547.65|984
1638264600000|2021-11-30 09:30:00|3582.39|3553.09|3589.52|3560.22|3591.65|3562.35|3576.79|3547.49|896
1638264900000|2021-11-30 09:35:00|3589.56|3560.26|3591.61|3562.31|3597.77|3568.47|3586.15|3556.85|879
1638265200000|2021-11-30 09:40:00|3591.62|3562.32|3587.36|3558.06|3592.18|3562.88|3583.05|3553.75|786
1638265500000|2021-11-30 09:45:00|3587.98|3558.68|3605.77|3576.47|3615.7|3586.4|3587.98|3558.68|894
1638265800000|2021-11-30 09:50:00|3605.1|3575.8|3603.55|3574.25|3610.31|3581.01|3599.54|3570.24|926
1638266100000|2021-11-30 09:55:00|3604.06|3574.76|3608.06|3578.76|3616.06|3586.76|3602.83|3573.53|1031
1638266400000|2021-11-30 10:00:00|3607.9|3578.6|3595|3565.7|3608.3|3579|3593.41|3564.11|927
1638266700000|2021-11-30 10:05:00|3594.98|3565.68|3609.57|3580.27|3611.74|3582.44|3594.82|3565.52|891
1638267000000|2021-11-30 10:10:00|3609.45|3580.15|3612.4|3583.1|3614.12|3584.82|3608.02|3578.72|810
1638267300000|2021-11-30 10:15:00|3612.72|3583.42|3606.92|3577.62|3614.83|3585.53|3606.09|3576.79|826
1638267600000|2021-11-30 10:20:00|3606.88|3577.58|3601.55|3572.25|3607.42|3578.12|3597.8|3568.5|903
1638267900000|2021-11-30 10:25:00|3601.63|3572.33|3597.85|3568.55|3603.7|3574.4|3595.89|3566.59|750
1638268200000|2021-11-30 10:30:00|3597.84|3568.54|3612.72|3583.42|3614.71|3585.41|3595.64|3566.34|978
1638268500000|2021-11-30 10:35:00|3612.29|3582.99|3615.39|3586.09|3617.83|3588.53|3608.29|3578.99|847
1638268800000|2021-11-30 10:40:00|3616.5|3587.2|3619.35|3590.05|3620.1|3590.8|3614.86|3585.56|713
1638269100000|2021-11-30 10:45:00|3619.4|3590.1|3620.77|3591.47|3627.15|3597.85|3615.75|3586.45|903
1638269400000|2021-11-30 10:50:00|3621.05|3591.75|3635.24|3605.94|3639.59|3610.29|3620.93|3591.63|873
1638269700000|2021-11-30 10:55:00|3635.59|3606.29|3640.13|3610.83|3644.78|3615.48|3631.82|3602.52|997
1638270000000|2021-11-30 11:00:00|3640.5|3611.2|3629.6|3600.3|3644.29|3614.99|3626.32|3597.02|993
1638270300000|2021-11-30 11:05:00|3629.61|3600.31|3630.1|3600.8|3630.71|3601.41|3621.25|3591.95|911
1638270600000|2021-11-30 11:10:00|3630.14|3600.84|3622.05|3592.75|3637.55|3608.25|3620.9|3591.6|912
1638270900000|2021-11-30 11:15:00|3622.06|3592.76|3639.18|3609.88|3639.18|3609.88|3619.65|3590.35|931
1638271200000|2021-11-30 11:20:00|3639.42|3610.12|3637.68|3608.38|3640.51|3611.21|3632.15|3602.85|909
1638271500000|2021-11-30 11:25:00|3637.46|3608.16|3644.81|3615.51|3646.51|3617.21|3630.4|3601.1|836
1638271800000|2021-11-30 11:30:00|3644.86|3615.56|3656.3|3627|3656.6|3627.3|3644.86|3615.56|907
1638272100000|2021-11-30 11:35:00|3656.45|3627.15|3662.61|3633.31|3664|3634.7|3654.23|3624.93|725
1638272400000|2021-11-30 11:40:00|3662.59|3633.29|3677.02|3647.72|3681.88|3652.58|3662.24|3632.94|1025
1638272700000|2021-11-30 11:45:00|3677.01|3647.71|3668.54|3639.24|3678.28|3648.98|3658.52|3629.22|1041
1638273000000|2021-11-30 11:50:00|3667.65|3638.35|3682.85|3653.55|3683.07|3653.77|3662.73|3633.43|950
1638273300000|2021-11-30 11:55:00|3682.96|3653.66|3682.07|3652.77|3684.87|3655.57|3675.91|3646.61|953
1638273600000|2021-11-30 12:00:00|3682.12|3652.82|3703.11|3673.81|3703.15|3673.85|3681.97|3652.67|944
1638273900000|2021-11-30 12:05:00|3703.15|3673.85|3703.17|3673.87|3725.49|3696.19|3703.05|3673.75|1052
1638274200000|2021-11-30 12:10:00|3703.23|3673.93|3730.77|3701.47|3731.55|3702.25|3700.76|3671.46|1041
1638274500000|2021-11-30 12:15:00|3730.79|3701.49|3720.44|3691.14|3732.2|3702.9|3712.72|3683.42|1036
1638274800000|2021-11-30 12:20:00|3720.4|3691.1|3723.2|3693.9|3725.45|3696.15|3707.95|3678.65|1016
1638275100000|2021-11-30 12:25:00|3722.89|3693.59|3721.2|3691.9|3723.55|3694.25|3710.15|3680.85|1022
1638275400000|2021-11-30 12:30:00|3721.47|3692.17|3730.73|3701.43|3735.05|3705.75|3713.98|3684.68|922
1638275700000|2021-11-30 12:35:00|3730.81|3701.51|3729.8|3700.5|3734.96|3705.66|3720.12|3690.82|965
1638276000000|2021-11-30 12:40:00|3730.02|3700.72|3741.07|3711.77|3743.72|3714.42|3728.73|3699.43|876
1638276300000|2021-11-30 12:45:00|3740.78|3711.48|3744.42|3715.12|3745.21|3715.91|3734.32|3705.02|805
1638276600000|2021-11-30 12:50:00|3744.27|3714.97|3745.38|3716.08|3755.13|3725.83|3741.06|3711.76|861
1638276900000|2021-11-30 12:55:00|3745.4|3716.1|3727|3697.7|3745.87|3716.57|3723.81|3694.51|891
1638277200000|2021-11-30 13:00:00|3727.03|3697.73|3718.73|3689.43|3735.38|3706.08|3714.29|3684.99|892
1638277500000|2021-11-30 13:05:00|3718.83|3689.53|3737.7|3708.4|3743.39|3714.09|3703.95|3674.65|1035
1638277800000|2021-11-30 13:10:00|3737.73|3708.43|3758.63|3729.33|3760.36|3731.06|3736.9|3707.6|991
1638278100000|2021-11-30 13:15:00|3758.65|3729.35|3761.15|3731.85|3761.25|3731.95|3751.81|3722.51|890
1638278400000|2021-11-30 13:20:00|3761.17|3731.87|3747.02|3717.72|3761.3|3732|3739.61|3710.31|1037
1638278700000|2021-11-30 13:25:00|3747.05|3717.75|3758.48|3729.18|3763.79|3734.49|3747.05|3717.75|959
1638279000000|2021-11-30 13:30:00|3759.22|3729.92|3741.48|3712.18|3762.45|3733.15|3737.75|3708.45|939
1638279300000|2021-11-30 13:35:00|3741.59|3712.29|3741.04|3711.74|3746.17|3716.87|3734.76|3705.46|881
1638279600000|2021-11-30 13:40:00|3741.35|3712.05|3755.6|3726.3|3758.02|3728.72|3741.35|3712.05|888
1638279900000|2021-11-30 13:45:00|3755.85|3726.55|3762.68|3733.38|3767.37|3738.07|3754.49|3725.19|878
1638280200000|2021-11-30 13:50:00|3763.72|3734.42|3763.4|3734.1|3772.35|3743.05|3756.67|3727.37|1000
1638280500000|2021-11-30 13:55:00|3763.41|3734.11|3788.72|3759.42|3791.58|3762.28|3762.15|3732.85|900
1638280800000|2021-11-30 14:00:00|3788.6|3759.3|3796.34|3767.04|3801.02|3771.72|3780.23|3750.93|1099
1638281100000|2021-11-30 14:05:00|3796.62|3767.32|3787.48|3758.18|3804.65|3775.35|3782.36|3753.06|1059
1638281400000|2021-11-30 14:10:00|3787.39|3758.09|3796.1|3766.8|3799.92|3770.62|3785.02|3755.72|981
1638281700000|2021-11-30 14:15:00|3796.59|3767.29|3803.98|3774.68|3803.98|3774.68|3788.99|3759.69|984
1638282000000|2021-11-30 14:20:00|3803.88|3774.58|3813.25|3783.95|3813.26|3783.96|3801.98|3772.68|900
1638282300000|2021-11-30 14:25:00|3813.33|3784.03|3822.56|3793.26|3832.25|3802.95|3812.95|3783.65|989
1638282600000|2021-11-30 14:30:00|3822.4|3793.1|3815.78|3786.48|3823.75|3794.45|3810.75|3781.45|1026
1638282900000|2021-11-30 14:35:00|3815.24|3785.94|3806.3|3777|3818.85|3789.55|3802.4|3773.1|1029
1638283200000|2021-11-30 14:40:00|3806.46|3777.16|3841.86|3812.56|3843.85|3814.55|3805.65|3776.35|1060
1638283500000|2021-11-30 14:45:00|3842.16|3812.86|3845.09|3815.79|3852.61|3823.31|3833.65|3804.35|1070
1638283800000|2021-11-30 14:50:00|3844.96|3815.66|3859.97|3830.67|3860.27|3830.97|3843.16|3813.86|894
1638284100000|2021-11-30 14:55:00|3859.91|3830.61|3853.77|3824.47|3874.74|3845.44|3848.82|3819.52|1036
1638284400000|2021-11-30 15:00:00|3853.75|3824.45|3872.29|3842.99|3874.02|3844.72|3849.06|3819.76|1033
1638284700000|2021-11-30 15:05:00|3872.34|3843.04|3857.65|3828.35|3874.65|3845.35|3843.65|3814.35|958
1638285000000|2021-11-30 15:10:00|3857.64|3828.34|3880.12|3850.82|3883.48|3854.18|3856.66|3827.36|1080
1638285300000|2021-11-30 15:15:00|3880.07|3850.77|3872.26|3842.96|3897.75|3868.45|3869.12|3839.82|1074
1638285600000|2021-11-30 15:20:00|3873.9|3844.6|3880.84|3851.54|3881.91|3852.61|3860.56|3831.26|1020
1638285900000|2021-11-30 15:25:00|3880.9|3851.6|3890.9|3861.6|3894.13|3864.83|3872.72|3843.42|1093
1638286200000|2021-11-30 15:30:00|3890.85|3861.55|3879.64|3850.34|3894.54|3865.24|3875.95|3846.65|996
1638286500000|2021-11-30 15:35:00|3879.05|3849.75|3864.7|3835.4|3883.16|3853.86|3859.73|3830.43|1042
1638286800000|2021-11-30 15:40:00|3864.56|3835.26|3859.54|3830.24|3873.55|3844.25|3857.52|3828.22|1063
1638287100000|2021-11-30 15:45:00|3859.56|3830.26|3848.38|3819.08|3874.67|3845.37|3847.99|3818.69|1099
1638287400000|2021-11-30 15:50:00|3848.36|3819.06|3803.44|3774.14|3848.36|3819.06|3803.44|3774.14|1131
1638287700000|2021-11-30 15:55:00|3803.39|3774.09|3785.18|3755.88|3825.09|3795.79|3779.91|3750.61|1156
1638288000000|2021-11-30 16:00:00|3784.95|3755.65|3786.59|3757.29|3810.45|3781.15|3764.04|3734.74|1162
1638288300000|2021-11-30 16:05:00|3786.37|3757.07|3783.62|3754.32|3804.42|3775.12|3779.14|3749.84|1155
1638288600000|2021-11-30 16:10:00|3783.22|3753.92|3750.85|3721.55|3796.11|3766.81|3741.6|3712.3|1164
1638288900000|2021-11-30 16:15:00|3750.99|3721.69|3773.02|3743.72|3796.6|3767.3|3726.6|3697.3|1150
1638289200000|2021-11-30 16:20:00|3773.06|3743.76|3769.34|3740.04|3794.73|3765.43|3765.76|3736.46|1155
1638289500000|2021-11-30 16:25:00|3768.92|3739.62|3798.88|3769.58|3800.29|3770.99|3767.92|3738.62|1100
1638289800000|2021-11-30 16:30:00|3798.85|3769.55|3848.99|3819.69|3850.53|3821.23|3796.12|3766.82|1069
1638290100000|2021-11-30 16:35:00|3848.79|3819.49|3852.68|3823.38|3866.95|3837.65|3831.85|3802.55|1101
1638290400000|2021-11-30 16:40:00|3853.13|3823.83|3828.32|3799.02|3853.42|3824.12|3819.83|3790.53|1121
1638290700000|2021-11-30 16:45:00|3828.27|3798.97|3822.65|3793.35|3842.43|3813.13|3805.5|3776.2|1055
1638291000000|2021-11-30 16:50:00|3821.96|3792.66|3816.09|3786.79|3844.65|3815.35|3807.02|3777.72|1117
1638291300000|2021-11-30 16:55:00|3816.11|3786.81|3813.58|3784.28|3822.42|3793.12|3796.44|3767.14|1128
1638291600000|2021-11-30 17:00:00|3813.64|3784.34|3808.6|3779.3|3825.45|3796.15|3804.19|3774.89|1139
1638291900000|2021-11-30 17:05:00|3808.61|3779.31|3772.03|3742.73|3814.26|3784.96|3771.44|3742.14|1128
1638292200000|2021-11-30 17:10:00|3772.06|3742.76|3798.61|3769.31|3806.85|3777.55|3772.06|3742.76|1105
1638292500000|2021-11-30 17:15:00|3798.34|3769.04|3850.74|3821.44|3852.15|3822.85|3798.01|3768.71|1045
1638292800000|2021-11-30 17:20:00|3850.56|3821.26|3890.22|3860.92|3893.19|3863.89|3850.17|3820.87|1119
1638293100000|2021-11-30 17:25:00|3890.28|3860.98|3915.63|3886.33|3915.78|3886.48|3886.09|3856.79|1049
1638293400000|2021-11-30 17:30:00|3915.54|3886.24|3941.62|3912.32|3948.15|3918.85|3915.35|3886.05|1105
1638293700000|2021-11-30 17:35:00|3941.66|3912.36|3926.32|3897.02|3950.26|3920.96|3902.3|3873|1128
1638294000000|2021-11-30 17:40:00|3927.44|3898.14|3896.31|3867.01|3930.24|3900.94|3881.45|3852.15|1109
1638294300000|2021-11-30 17:45:00|3896.41|3867.11|3912.93|3883.63|3924.37|3895.07|3894.53|3865.23|1091
1638294600000|2021-11-30 17:50:00|3913.87|3884.57|3914.69|3885.39|3918.57|3889.27|3900.4|3871.1|1078
1638294900000|2021-11-30 17:55:00|3914.75|3885.45|3902.06|3872.76|3920.21|3890.91|3899.66|3870.36|1065
1638295200000|2021-11-30 18:00:00|3902.03|3872.73|3886.55|3857.25|3910.22|3880.92|3884.7|3855.4|1056
1638295500000|2021-11-30 18:05:00|3886.63|3857.33|3888.26|3858.96|3891.57|3862.27|3863.05|3833.75|1060
1638295800000|2021-11-30 18:10:00|3888.29|3858.99|3857.6|3828.3|3888.59|3859.29|3852.71|3823.41|1093
1638296100000|2021-11-30 18:15:00|3857.5|3828.2|3869.8|3840.5|3873.36|3844.06|3856.1|3826.8|1023
1638296400000|2021-11-30 18:20:00|3869.81|3840.51|3875.48|3846.18|3878.13|3848.83|3865.48|3836.18|959
1638296700000|2021-11-30 18:25:00|3875.68|3846.38|3882.4|3853.1|3883.16|3853.86|3864.1|3834.8|928
1638297000000|2021-11-30 18:30:00|3882.55|3853.25|3893.55|3864.25|3896.72|3867.42|3879.88|3850.58|891
1638297300000|2021-11-30 18:35:00|3893.74|3864.44|3898.19|3868.89|3908.36|3879.06|3893.74|3864.44|958
1638297600000|2021-11-30 18:40:00|3898.22|3868.92|3904.43|3875.13|3907.89|3878.59|3896.73|3867.43|935
1638297900000|2021-11-30 18:45:00|3904.41|3875.11|3901.68|3872.38|3907.5|3878.2|3895.73|3866.43|822
1638298200000|2021-11-30 18:50:00|3901.64|3872.34|3913.53|3884.23|3914.4|3885.1|3898.48|3869.18|980
1638298500000|2021-11-30 18:55:00|3913.37|3884.07|3919.69|3890.39|3923.11|3893.81|3906.85|3877.55|938
1638298800000|2021-11-30 19:00:00|3918.9|3889.6|3893|3863.7|3919.63|3890.33|3893|3863.7|946
1638299100000|2021-11-30 19:05:00|3893.17|3863.87|3877.2|3847.9|3898.97|3869.67|3875.2|3845.9|1004
1638299400000|2021-11-30 19:10:00|3877.17|3847.87|3875.52|3846.22|3878.65|3849.35|3868.75|3839.45|935
1638299700000|2021-11-30 19:15:00|3875.57|3846.27|3879.9|3850.6|3883.67|3854.37|3869.55|3840.25|933
1638300000000|2021-11-30 19:20:00|3879.94|3850.64|3876.24|3846.94|3880.34|3851.04|3870.5|3841.2|826
1638300300000|2021-11-30 19:25:00|3876.11|3846.81|3865.26|3835.96|3877.1|3847.8|3859.85|3830.55|898
1638300600000|2021-11-30 19:30:00|3864.99|3835.69|3855.75|3826.45|3878.75|3849.45|3853.17|3823.87|997
1638300900000|2021-11-30 19:35:00|3855.65|3826.35|3861.76|3832.46|3872.05|3842.75|3850.2|3820.9|972
1638301200000|2021-11-30 19:40:00|3861.77|3832.47|3859.36|3830.06|3868.93|3839.63|3851.15|3821.85|936
1638301500000|2021-11-30 19:45:00|3859.71|3830.41|3858.25|3828.95|3870.03|3840.73|3857.23|3827.93|854
1638301800000|2021-11-30 19:50:00|3858.53|3829.23|3855.23|3825.93|3863.18|3833.88|3852.19|3822.89|917
1638302100000|2021-11-30 19:55:00|3855.32|3826.02|3874.63|3845.33|3875.25|3845.95|3853.51|3824.21|969
1638302400000|2021-11-30 20:00:00|3874.54|3845.24|3881.12|3851.82|3884.37|3855.07|3872.66|3843.36|869
1638302700000|2021-11-30 20:05:00|3881.14|3851.84|3858|3828.7|3884.49|3855.19|3854.52|3825.22|921
1638303000000|2021-11-30 20:10:00|3858.1|3828.8|3847.58|3818.28|3859.43|3830.13|3841.6|3812.3|976
1638303300000|2021-11-30 20:15:00|3847.59|3818.29|3849.53|3820.23|3855.75|3826.45|3834.03|3804.73|994
1638303600000|2021-11-30 20:20:00|3849.93|3820.63|3847.25|3817.95|3855.39|3826.09|3844.58|3815.28|921
1638303900000|2021-11-30 20:25:00|3847.16|3817.86|3857.92|3828.62|3861.41|3832.11|3840.65|3811.35|906
1638304200000|2021-11-30 20:30:00|3857.78|3828.48|3860.75|3831.45|3868.2|3838.9|3854.5|3825.2|859
1638304500000|2021-11-30 20:35:00|3862.29|3832.99|3853.72|3824.42|3863.96|3834.66|3849.48|3820.18|912
1638304800000|2021-11-30 20:40:00|3853.74|3824.44|3869.77|3840.47|3870.35|3841.05|3850.5|3821.2|856
1638305100000|2021-11-30 20:45:00|3869.55|3840.25|3866.39|3837.09|3875.05|3845.75|3864.64|3835.34|1017
1638305400000|2021-11-30 20:50:00|3866.38|3837.08|3852.17|3822.87|3866.38|3837.08|3851.62|3822.32|1026
1638305700000|2021-11-30 20:55:00|3852.21|3822.91|3869.29|3839.99|3873.46|3844.16|3851.66|3822.36|1028
1638306000000|2021-11-30 21:00:00|3868.07|3838.77|3879.12|3849.82|3879.47|3850.17|3865.8|3836.5|936
1638306300000|2021-11-30 21:05:00|3879.13|3849.83|3868.8|3839.5|3879.74|3850.44|3865.08|3835.78|927
1638306600000|2021-11-30 21:10:00|3868.82|3839.52|3877.28|3847.98|3878.67|3849.37|3867.95|3838.65|908
1638306900000|2021-11-30 21:15:00|3877.07|3847.77|3863.28|3833.98|3883.13|3853.83|3863.24|3833.94|904
1638307200000|2021-11-30 21:20:00|3863.39|3834.09|3856.67|3827.37|3867.87|3838.57|3856.6|3827.3|907
1638307500000|2021-11-30 21:25:00|3856.65|3827.35|3852.67|3823.37|3860.3|3831|3850.58|3821.28|780
1638307800000|2021-11-30 21:30:00|3852.6|3823.3|3845.61|3816.31|3856.49|3827.19|3844.45|3815.15|909
1638308100000|2021-11-30 21:35:00|3845.56|3816.26|3835.38|3806.08|3847.75|3818.45|3826.42|3797.12|976
1638308400000|2021-11-30 21:40:00|3835.6|3806.3|3822.31|3793.01|3837.62|3808.32|3811.3|3782|1035
1638308700000|2021-11-30 21:45:00|3822.32|3793.02|3834.25|3804.95|3839.18|3809.88|3821.65|3792.35|950
1638309000000|2021-11-30 21:50:00|3834.09|3804.79|3847.69|3818.39|3848.94|3819.64|3833.14|3803.84|1022
1638309300000|2021-11-30 21:55:00|3847.77|3818.47|3836.41|3807.11|3849.68|3820.38|3834.7|3805.4|1014
1638309600000|2021-11-30 22:00:00|3836.47|3807.17|3851.36|3822.06|3858.66|3829.36|3828.82|3799.52|923
1638309900000|2021-11-30 22:05:00|3851.38|3822.08|3867.42|3838.12|3867.91|3838.61|3851.35|3822.05|830
1638310200000|2021-11-30 22:10:00|3868.27|3838.97|3861|3831.7|3868.65|3839.35|3858.05|3828.75|745
1638310500000|2021-11-30 22:15:00|3861.03|3831.73|3853.47|3824.17|3866.07|3836.77|3851.64|3822.34|826
1638310800000|2021-11-30 22:20:00|3853.37|3824.07|3865.41|3836.11|3871.45|3842.15|3853.28|3823.98|768
1638311100000|2021-11-30 22:25:00|3865.44|3836.14|3863.2|3833.9|3867.64|3838.34|3862.48|3833.18|661
1638311400000|2021-11-30 22:30:00|3864.23|3834.93|3851.99|3822.69|3864.25|3834.95|3851.99|3822.69|546
1638311700000|2021-11-30 22:35:00|3851.98|3822.68|3848.47|3819.17|3851.98|3822.68|3844.77|3815.47|506
1638312000000|2021-11-30 22:40:00|3848.46|3819.16|3849.33|3820.03|3850.22|3820.92|3843.63|3814.33|578
1638312300000|2021-11-30 22:45:00|3849.09|3819.79|3833.64|3804.34|3850.3|3821|3832.88|3803.58|773
1638312600000|2021-11-30 22:50:00|3833.46|3804.16|3845.51|3816.21|3846.64|3817.34|3832.99|3803.69|580
1638312900000|2021-11-30 22:55:00|3846.09|3816.79|3855.43|3826.13|3857.84|3828.54|3844.45|3815.15|810
1638313200000|2021-11-30 23:00:00|3855.16|3825.86|3844.61|3815.31|3865.47|3836.17|3844.52|3815.22|796
1638313500000|2021-11-30 23:05:00|3844.66|3815.36|3829.55|3800.25|3844.66|3815.36|3821.91|3792.61|837
1638313800000|2021-11-30 23:10:00|3830.7|3801.4|3821.01|3791.71|3832.52|3803.22|3820.43|3791.13|788
1638314100000|2021-11-30 23:15:00|3821.55|3792.25|3836.4|3807.1|3844.24|3814.94|3821.1|3791.8|850
1638314400000|2021-11-30 23:20:00|3834.95|3805.65|3830.62|3801.32|3840.2|3810.9|3827.53|3798.23|809
1638314700000|2021-11-30 23:25:00|3830.55|3801.25|3841.9|3812.6|3844|3814.7|3819.33|3790.03|905
1638315000000|2021-11-30 23:30:00|3839.74|3810.44|3815.01|3785.71|3843.49|3814.19|3814.06|3784.76|761
1638315300000|2021-11-30 23:35:00|3814.99|3785.69|3825.56|3796.26|3829.32|3800.02|3812.81|3783.51|756
1638315600000|2021-11-30 23:40:00|3826.22|3796.92|3838.22|3808.92|3841.94|3812.64|3824.78|3795.48|775
1638315900000|2021-11-30 23:45:00|3838.16|3808.86|3808.82|3779.52|3842.65|3813.35|3808.3|3779|908
1638316200000|2021-11-30 23:50:00|3809.01|3779.71|3825.24|3795.94|3827.8|3798.5|3806.58|3777.28|938
1638316500000|2021-11-30 23:55:00|3825.21|3795.91|3809.69|3780.39|3825.51|3796.21|3804.99|3775.69|874
1638316800000|2021-12-01 00:00:00|3809.74|3780.44|3796.7|3767.4|3813.2|3783.9|3783.65|3754.35|1079
1638317100000|2021-12-01 00:05:00|3796.67|3767.37|3815.08|3785.78|3825.23|3795.93|3794.15|3764.85|990
1638317400000|2021-12-01 00:10:00|3814.97|3785.67|3820|3790.7|3843.78|3814.48|3814.32|3785.02|1129
1638317700000|2021-12-01 00:15:00|3820.15|3790.85|3847.7|3818.4|3849.55|3820.25|3820|3790.7|1035
1638318000000|2021-12-01 00:20:00|3848.35|3819.05|3857.55|3828.25|3859.97|3830.67|3844.26|3814.96|962
1638318300000|2021-12-01 00:25:00|3857.67|3828.37|3861.99|3832.69|3862.77|3833.47|3848.9|3819.6|925
1638318600000|2021-12-01 00:30:00|3862.32|3833.02|3859.52|3830.22|3879.48|3850.18|3856.41|3827.11|1048
1638318900000|2021-12-01 00:35:00|3859.46|3830.16|3859.87|3830.57|3863.24|3833.94|3852.14|3822.84|967
1638319200000|2021-12-01 00:40:00|3861.08|3831.78|3867.82|3838.52|3876.7|3847.4|3860.29|3830.99|815
1638319500000|2021-12-01 00:45:00|3868.27|3838.97|3880.69|3851.39|3882.45|3853.15|3865.3|3836|855
1638319800000|2021-12-01 00:50:00|3880.88|3851.58|3886.8|3857.5|3893.16|3863.86|3878.45|3849.15|772
1638320100000|2021-12-01 00:55:00|3887.6|3858.3|3879.57|3850.27|3890.26|3860.96|3874.36|3845.06|920
1638320400000|2021-12-01 01:00:00|3879.58|3850.28|3863|3833.7|3880.05|3850.75|3861.87|3832.57|959
1638320700000|2021-12-01 01:05:00|3863.29|3833.99|3863.43|3834.13|3866.6|3837.3|3859.95|3830.65|838
1638321000000|2021-12-01 01:10:00|3863.42|3834.12|3857.79|3828.49|3863.51|3834.21|3851.6|3822.3|760
1638321300000|2021-12-01 01:15:00|3857.78|3828.48|3835.05|3805.75|3857.85|3828.55|3834.53|3805.23|758
1638321600000|2021-12-01 01:20:00|3834.48|3805.18|3828.51|3799.21|3836.39|3807.09|3826.61|3797.31|732
1638321900000|2021-12-01 01:25:00|3828.86|3799.56|3826.46|3797.16|3831.16|3801.86|3820.5|3791.2|744
1638322200000|2021-12-01 01:30:00|3826.48|3797.18|3841.01|3811.71|3841.71|3812.41|3822.9|3793.6|821
1638322500000|2021-12-01 01:35:00|3840.79|3811.49|3823.28|3793.98|3842.83|3813.53|3823.03|3793.73|668
1638322800000|2021-12-01 01:40:00|3824.04|3794.74|3822.15|3792.85|3824.04|3794.74|3811.4|3782.1|684
1638323100000|2021-12-01 01:45:00|3822.17|3792.87|3831|3801.7|3832.35|3803.05|3816.63|3787.33|733
1638323400000|2021-12-01 01:50:00|3830.85|3801.55|3832.45|3803.15|3832.76|3803.46|3819|3789.7|620
1638323700000|2021-12-01 01:55:00|3832.27|3802.97|3826.24|3796.94|3837.41|3808.11|3826.07|3796.77|664
1638324000000|2021-12-01 02:00:00|3826.39|3797.09|3827.31|3798.01|3833.56|3804.26|3824.65|3795.35|713
1638324300000|2021-12-01 02:05:00|3828.37|3799.07|3819|3789.7|3833.04|3803.74|3816.1|3786.8|693
1638324600000|2021-12-01 02:10:00|3819.05|3789.75|3802.09|3772.79|3819.2|3789.9|3796.68|3767.38|851
1638324900000|2021-12-01 02:15:00|3802.46|3773.16|3794.2|3764.9|3807.13|3777.83|3791.64|3762.34|758
1638325200000|2021-12-01 02:20:00|3794|3764.7|3785.77|3756.47|3797.62|3768.32|3783.6|3754.3|828
1638325500000|2021-12-01 02:25:00|3785.67|3756.37|3796.97|3767.67|3797.2|3767.9|3784.94|3755.64|679
1638325800000|2021-12-01 02:30:00|3796.87|3767.57|3800.99|3771.69|3804.35|3775.05|3794.96|3765.66|760
1638326100000|2021-12-01 02:35:00|3802.03|3772.73|3802.1|3772.8|3806.45|3777.15|3800.98|3771.68|689
1638326400000|2021-12-01 02:40:00|3802.09|3772.79|3813.01|3783.71|3814.93|3785.63|3797.52|3768.22|784
1638326700000|2021-12-01 02:45:00|3812.98|3783.68|3827.65|3798.35|3827.96|3798.66|3812.95|3783.65|716
1638327000000|2021-12-01 02:50:00|3827.58|3798.28|3829.82|3800.52|3831.12|3801.82|3824.1|3794.8|792
1638327300000|2021-12-01 02:55:00|3829.83|3800.53|3828.48|3799.18|3830.78|3801.48|3825.55|3796.25|699
1638327600000|2021-12-01 03:00:00|3828.4|3799.1|3830.98|3801.68|3834.55|3805.25|3826.36|3797.06|802
1638327900000|2021-12-01 03:05:00|3831.59|3802.29|3838.62|3809.32|3846.5|3817.2|3829.92|3800.62|804
1638328200000|2021-12-01 03:10:00|3839.47|3810.17|3837.23|3807.93|3839.59|3810.29|3828.75|3799.45|830
1638328500000|2021-12-01 03:15:00|3837.22|3807.92|3842.3|3813|3846.45|3817.15|3836.44|3807.14|802
1638328800000|2021-12-01 03:20:00|3842.52|3813.22|3831.15|3801.85|3845.95|3816.65|3829.02|3799.72|928
1638329100000|2021-12-01 03:25:00|3830.98|3801.68|3833.89|3804.59|3836.05|3806.75|3827.44|3798.14|850
1638329400000|2021-12-01 03:30:00|3833.84|3804.54|3820.89|3791.59|3833.89|3804.59|3818.78|3789.48|823
1638329700000|2021-12-01 03:35:00|3820.59|3791.29|3827.39|3798.09|3827.57|3798.27|3813.6|3784.3|847
1638330000000|2021-12-01 03:40:00|3827.41|3798.11|3827.95|3798.65|3835.38|3806.08|3826.63|3797.33|728
1638330300000|2021-12-01 03:45:00|3827.9|3798.6|3828.59|3799.29|3830.01|3800.71|3817.6|3788.3|742
1638330600000|2021-12-01 03:50:00|3828.64|3799.34|3832.35|3803.05|3840.24|3810.94|3826.97|3797.67|721
1638330900000|2021-12-01 03:55:00|3832.11|3802.81|3842.55|3813.25|3844.75|3815.45|3830.12|3800.82|706
1638331200000|2021-12-01 04:00:00|3842.33|3813.03|3834.26|3804.96|3846.29|3816.99|3832.48|3803.18|898
1638331500000|2021-12-01 04:05:00|3833.17|3803.87|3830.84|3801.54|3837.69|3808.39|3830.84|3801.54|855
1638331800000|2021-12-01 04:10:00|3831.05|3801.75|3842.9|3813.6|3845.42|3816.12|3829.74|3800.44|747
1638332100000|2021-12-01 04:15:00|3842.84|3813.54|3826.37|3797.07|3847.01|3817.71|3823.8|3794.5|767
1638332400000|2021-12-01 04:20:00|3825.8|3796.5|3818.36|3789.06|3826.08|3796.78|3815.06|3785.76|727
1638332700000|2021-12-01 04:25:00|3818.39|3789.09|3812.4|3783.1|3819.01|3789.71|3811.31|3782.01|599
1638333000000|2021-12-01 04:30:00|3812.6|3783.3|3807.78|3778.48|3818.53|3789.23|3807.78|3778.48|654
1638333300000|2021-12-01 04:35:00|3808.08|3778.78|3814.25|3784.95|3814.93|3785.63|3807.44|3778.14|603
1638333600000|2021-12-01 04:40:00|3814.64|3785.34|3806.55|3777.25|3817.79|3788.49|3806.24|3776.94|653
1638333900000|2021-12-01 04:45:00|3806.38|3777.08|3790.98|3761.68|3806.59|3777.29|3789.8|3760.5|806
1638334200000|2021-12-01 04:50:00|3790.95|3761.65|3790.69|3761.39|3794.43|3765.13|3789.8|3760.5|573
1638334500000|2021-12-01 04:55:00|3790.79|3761.49|3790.9|3761.6|3795.51|3766.21|3786.7|3757.4|598
1638334800000|2021-12-01 05:00:00|3791.32|3762.02|3783.85|3754.55|3796.1|3766.8|3782.38|3753.08|742
1638335100000|2021-12-01 05:05:00|3784.11|3754.81|3786.81|3757.51|3787.5|3758.2|3781.7|3752.4|715
1638335400000|2021-12-01 05:10:00|3786.79|3757.49|3784.98|3755.68|3791.22|3761.92|3783.75|3754.45|707
1638335700000|2021-12-01 05:15:00|3784.92|3755.62|3785.15|3755.85|3788.56|3759.26|3782.55|3753.25|672
1638336000000|2021-12-01 05:20:00|3785.09|3755.79|3782.41|3753.11|3789.92|3760.62|3781.79|3752.49|764
1638336300000|2021-12-01 05:25:00|3782.15|3752.85|3774.4|3745.1|3784.4|3755.1|3773.3|3744|581
1638336600000|2021-12-01 05:30:00|3774.57|3745.27|3774.17|3744.87|3775.6|3746.3|3769.38|3740.08|650
1638336900000|2021-12-01 05:35:00|3774.12|3744.82|3782.14|3752.84|3782.54|3753.24|3769.1|3739.8|686
1638337200000|2021-12-01 05:40:00|3782.26|3752.96|3784.29|3754.99|3786.96|3757.66|3776.78|3747.48|770
1638337500000|2021-12-01 05:45:00|3784.31|3755.01|3780.98|3751.68|3792.16|3762.86|3780.52|3751.22|699
1638337800000|2021-12-01 05:50:00|3781.05|3751.75|3777.24|3747.94|3781.4|3752.1|3773.28|3743.98|662
1638338100000|2021-12-01 05:55:00|3777.23|3747.93|3771.67|3742.37|3777.4|3748.1|3770.49|3741.19|769
1638338400000|2021-12-01 06:00:00|3771.53|3742.23|3761.59|3732.29|3776|3746.7|3758.15|3728.85|802
1638338700000|2021-12-01 06:05:00|3761.55|3732.25|3769.98|3740.68|3771.45|3742.15|3755.28|3725.98|762
1638339000000|2021-12-01 06:10:00|3770.29|3740.99|3784.54|3755.24|3784.75|3755.45|3769.87|3740.57|722
1638339300000|2021-12-01 06:15:00|3784.59|3755.29|3790.4|3761.1|3790.77|3761.47|3775.58|3746.28|774
1638339600000|2021-12-01 06:20:00|3790.65|3761.35|3781.67|3752.37|3794.43|3765.13|3779.19|3749.89|771
1638339900000|2021-12-01 06:25:00|3781.35|3752.05|3778.26|3748.96|3790.45|3761.15|3776.8|3747.5|710
1638340200000|2021-12-01 06:30:00|3779.41|3750.11|3771.01|3741.71|3781.4|3752.1|3767|3737.7|660
1638340500000|2021-12-01 06:35:00|3770.98|3741.68|3785|3755.7|3787.37|3758.07|3770.88|3741.58|705
1638340800000|2021-12-01 06:40:00|3784.99|3755.69|3788.42|3759.12|3789.3|3760|3777.15|3747.85|684
1638341100000|2021-12-01 06:45:00|3788.57|3759.27|3801.14|3771.84|3802.6|3773.3|3785.6|3756.3|655
1638341400000|2021-12-01 06:50:00|3800.6|3771.3|3792.73|3763.43|3802.73|3773.43|3790.19|3760.89|747
1638341700000|2021-12-01 06:55:00|3792.83|3763.53|3788.66|3759.36|3798.01|3768.71|3787.3|3758|747
1638342000000|2021-12-01 07:00:00|3788.7|3759.4|3779.5|3750.2|3789.89|3760.59|3777.48|3748.18|699
1638342300000|2021-12-01 07:05:00|3779.66|3750.36|3799.7|3770.4|3803.9|3774.6|3777.4|3748.1|815
1638342600000|2021-12-01 07:10:00|3799.9|3770.6|3810.27|3780.97|3810.69|3781.39|3796.18|3766.88|859
1638342900000|2021-12-01 07:15:00|3810.18|3780.88|3814.5|3785.2|3822.2|3792.9|3807.76|3778.46|954
1638343200000|2021-12-01 07:20:00|3815.47|3786.17|3795.06|3765.76|3817.93|3788.63|3793.15|3763.85|1012
1638343500000|2021-12-01 07:25:00|3794.97|3765.67|3799.68|3770.38|3799.92|3770.62|3792.27|3762.97|774
1638343800000|2021-12-01 07:30:00|3799.67|3770.37|3801.34|3772.04|3804.96|3775.66|3793.51|3764.21|690
1638344100000|2021-12-01 07:35:00|3801.29|3771.99|3796.33|3767.03|3801.93|3772.63|3792.83|3763.53|758
1638344400000|2021-12-01 07:40:00|3795.89|3766.59|3796.55|3767.25|3799.83|3770.53|3791.28|3761.98|756
1638344700000|2021-12-01 07:45:00|3796.54|3767.24|3795.1|3765.8|3807.36|3778.06|3793.25|3763.95|840
1638345000000|2021-12-01 07:50:00|3795.15|3765.85|3787.08|3757.78|3799.66|3770.36|3786.28|3756.98|836
1638345300000|2021-12-01 07:55:00|3787.33|3758.03|3792.53|3763.23|3795.38|3766.08|3786.93|3757.63|854
1638345600000|2021-12-01 08:00:00|3793.23|3763.93|3781.34|3752.04|3795.05|3765.75|3780.63|3751.33|734
1638345900000|2021-12-01 08:05:00|3781.28|3751.98|3771.5|3742.2|3781.32|3752.02|3771.32|3742.02|790
1638346200000|2021-12-01 08:10:00|3771.56|3742.26|3762.87|3733.57|3772.46|3743.16|3759.05|3729.75|799
1638346500000|2021-12-01 08:15:00|3762.9|3733.6|3788.76|3759.46|3791.12|3761.82|3760.05|3730.75|1000
1638346800000|2021-12-01 08:20:00|3790.03|3760.73|3803.36|3774.06|3805.3|3776|3781.78|3752.48|854
1638347100000|2021-12-01 08:25:00|3803.34|3774.04|3798.98|3769.68|3807.15|3777.85|3792.1|3762.8|862
1638347400000|2021-12-01 08:30:00|3799.07|3769.77|3812.1|3782.8|3822.75|3793.45|3794.36|3765.06|968
1638347700000|2021-12-01 08:35:00|3812.12|3782.82|3794.95|3765.65|3813.26|3783.96|3794.05|3764.75|847
1638348000000|2021-12-01 08:40:00|3794.99|3765.69|3779.83|3750.53|3798.08|3768.78|3778.9|3749.6|990
1638348300000|2021-12-01 08:45:00|3779.7|3750.4|3757.75|3728.45|3786.93|3757.63|3755.9|3726.6|990
1638348600000|2021-12-01 08:50:00|3757.77|3728.47|3774.22|3744.92|3780.8|3751.5|3756.5|3727.2|932
1638348900000|2021-12-01 08:55:00|3774.28|3744.98|3764.49|3735.19|3774.35|3745.05|3758.1|3728.8|760
1638349200000|2021-12-01 09:00:00|3764.51|3735.21|3767.36|3738.06|3768.3|3739|3754.26|3724.96|891
1638349500000|2021-12-01 09:05:00|3767.37|3738.07|3766.93|3737.63|3767.6|3738.3|3752.95|3723.65|876
1638349800000|2021-12-01 09:10:00|3766.91|3737.61|3783.08|3753.78|3784.85|3755.55|3766.02|3736.72|753
1638350100000|2021-12-01 09:15:00|3782.6|3753.3|3784.63|3755.33|3791.91|3762.61|3780.19|3750.89|825
1638350400000|2021-12-01 09:20:00|3784.54|3755.24|3770.64|3741.34|3784.59|3755.29|3768.95|3739.65|649
1638350700000|2021-12-01 09:25:00|3770.54|3741.24|3780.44|3751.14|3781.88|3752.58|3767.73|3738.43|673
1638351000000|2021-12-01 09:30:00|3780.42|3751.12|3770.02|3740.72|3781.37|3752.07|3765.15|3735.85|708
1638351300000|2021-12-01 09:35:00|3768.27|3738.97|3774.28|3744.98|3784.29|3754.99|3765.98|3736.68|785
1638351600000|2021-12-01 09:40:00|3774.16|3744.86|3784.37|3755.07|3786.35|3757.05|3773.7|3744.4|684
1638351900000|2021-12-01 09:45:00|3784.64|3755.34|3788.94|3759.64|3791.7|3762.4|3780.45|3751.15|785
1638352200000|2021-12-01 09:50:00|3788.91|3759.61|3791.26|3761.96|3792.12|3762.82|3780.87|3751.57|755
1638352500000|2021-12-01 09:55:00|3791.16|3761.86|3794.22|3764.92|3799.04|3769.74|3790.36|3761.06|722
1638352800000|2021-12-01 10:00:00|3793.59|3764.29|3794.85|3765.55|3796.36|3767.06|3790.28|3760.98|635
1638353100000|2021-12-01 10:05:00|3794.81|3765.51|3776.71|3747.41|3797.49|3768.19|3776.31|3747.01|512
1638353400000|2021-12-01 10:10:00|3777.36|3748.06|3771.25|3741.95|3779.59|3750.29|3766.6|3737.3|658
1638353700000|2021-12-01 10:15:00|3771.28|3741.98|3778.66|3749.36|3781.45|3752.15|3761.55|3732.25|781
1638354000000|2021-12-01 10:20:00|3778.81|3749.51|3775.6|3746.3|3778.91|3749.61|3766.23|3736.93|699
1638354300000|2021-12-01 10:25:00|3775.72|3746.42|3772.93|3743.63|3776.61|3747.31|3767.07|3737.77|659
1638354600000|2021-12-01 10:30:00|3773.1|3743.8|3760.59|3731.29|3773.92|3744.62|3758.03|3728.73|751
1638354900000|2021-12-01 10:35:00|3761|3731.7|3753.62|3724.32|3763.17|3733.87|3749.42|3720.12|770
1638355200000|2021-12-01 10:40:00|3753.82|3724.52|3762|3732.7|3764.24|3734.94|3751.22|3721.92|663
1638355500000|2021-12-01 10:45:00|3761.95|3732.65|3768.93|3739.63|3769.64|3740.34|3753.75|3724.45|684
1638355800000|2021-12-01 10:50:00|3768.85|3739.55|3757.67|3728.37|3772.25|3742.95|3757.18|3727.88|679
1638356100000|2021-12-01 10:55:00|3757.59|3728.29|3761.64|3732.34|3766.35|3737.05|3751.55|3722.25|675
1638356400000|2021-12-01 11:00:00|3761.61|3732.31|3751.94|3722.64|3763.32|3734.02|3743.7|3714.4|818
1638356700000|2021-12-01 11:05:00|3751.92|3722.62|3758.7|3729.4|3761.17|3731.87|3750.36|3721.06|684
1638357000000|2021-12-01 11:10:00|3759.45|3730.15|3758.72|3729.42|3761.89|3732.59|3752.25|3722.95|698
1638357300000|2021-12-01 11:15:00|3758.79|3729.49|3748.09|3718.79|3758.84|3729.54|3743.83|3714.53|695
1638357600000|2021-12-01 11:20:00|3748.12|3718.82|3744.31|3715.01|3748.35|3719.05|3743.35|3714.05|616
1638357900000|2021-12-01 11:25:00|3744.35|3715.05|3743.98|3714.68|3746.97|3717.67|3733.64|3704.34|858
1638358200000|2021-12-01 11:30:00|3744.03|3714.73|3756.67|3727.37|3757.48|3728.18|3742.65|3713.35|705
1638358500000|2021-12-01 11:35:00|3756.77|3727.47|3753.3|3724|3765.44|3736.14|3748.61|3719.31|832
1638358800000|2021-12-01 11:40:00|3753.34|3724.04|3756.37|3727.07|3756.97|3727.67|3746.03|3716.73|610
1638359100000|2021-12-01 11:45:00|3755.62|3726.32|3757.4|3728.1|3759.56|3730.26|3751.29|3721.99|706
1638359400000|2021-12-01 11:50:00|3757.46|3728.16|3742.23|3712.93|3757.58|3728.28|3735.74|3706.44|894
1638359700000|2021-12-01 11:55:00|3742.16|3712.86|3754.71|3725.41|3761.01|3731.71|3736.11|3706.81|885
1638360000000|2021-12-01 12:00:00|3753.52|3724.22|3761.52|3732.22|3765.4|3736.1|3753.52|3724.22|811
1638360300000|2021-12-01 12:05:00|3761.55|3732.25|3768.32|3739.02|3771.59|3742.29|3759.4|3730.1|763
1638360600000|2021-12-01 12:10:00|3769.65|3740.35|3777.5|3748.2|3782.81|3753.51|3769.49|3740.19|822
1638360900000|2021-12-01 12:15:00|3777.55|3748.25|3766.37|3737.07|3781.75|3752.45|3762.6|3733.3|776
1638361200000|2021-12-01 12:20:00|3766.34|3737.04|3774.02|3744.72|3775.8|3746.5|3762.06|3732.76|713
1638361500000|2021-12-01 12:25:00|3773.92|3744.62|3770.43|3741.13|3781.04|3751.74|3770.43|3741.13|697
1638361800000|2021-12-01 12:30:00|3771.49|3742.19|3771.55|3742.25|3775.75|3746.45|3766.55|3737.25|696
1638362100000|2021-12-01 12:35:00|3771.56|3742.26|3766.82|3737.52|3771.56|3742.26|3760.35|3731.05|845
1638362400000|2021-12-01 12:40:00|3766.8|3737.5|3752.19|3722.89|3768.86|3739.56|3748.16|3718.86|832
1638362700000|2021-12-01 12:45:00|3752.24|3722.94|3754.59|3725.29|3756.44|3727.14|3747.93|3718.63|735
1638363000000|2021-12-01 12:50:00|3754.58|3725.28|3744.42|3715.12|3757.59|3728.29|3742.86|3713.56|699
1638363300000|2021-12-01 12:55:00|3744.47|3715.17|3744.48|3715.18|3748.62|3719.32|3740.14|3710.84|699
1638363600000|2021-12-01 13:00:00|3744.49|3715.19|3758.11|3728.81|3760.81|3731.51|3741.53|3712.23|823
1638363900000|2021-12-01 13:05:00|3758.15|3728.85|3750.94|3721.64|3759.64|3730.34|3746.63|3717.33|713
1638364200000|2021-12-01 13:10:00|3751.11|3721.81|3758.14|3728.84|3761.87|3732.57|3748.18|3718.88|647
1638364500000|2021-12-01 13:15:00|3759.64|3730.34|3764.97|3735.67|3765.63|3736.33|3755.25|3725.95|637
1638364800000|2021-12-01 13:20:00|3763.93|3734.63|3763.12|3733.82|3766.6|3737.3|3761.33|3732.03|653
1638365100000|2021-12-01 13:25:00|3763.09|3733.79|3761.98|3732.68|3768.84|3739.54|3759.72|3730.42|745
1638365400000|2021-12-01 13:30:00|3761.92|3732.62|3782.04|3752.74|3783.53|3754.23|3761|3731.7|872
1638365700000|2021-12-01 13:35:00|3782.02|3752.72|3797.99|3768.69|3798.88|3769.58|3778.77|3749.47|937
1638366000000|2021-12-01 13:40:00|3798.25|3768.95|3794.73|3765.43|3803.98|3774.68|3788.73|3759.43|905
1638366300000|2021-12-01 13:45:00|3794.59|3765.29|3794.92|3765.62|3795.85|3766.55|3779.01|3749.71|901
1638366600000|2021-12-01 13:50:00|3794.83|3765.53|3791.23|3761.93|3803.19|3773.89|3785.68|3756.38|853
1638366900000|2021-12-01 13:55:00|3791.21|3761.91|3785.95|3756.65|3796.1|3766.8|3782.27|3752.97|816
1638367200000|2021-12-01 14:00:00|3786|3756.7|3811|3781.7|3811|3781.7|3784.88|3755.58|831
1638367500000|2021-12-01 14:05:00|3810.23|3780.93|3814.11|3784.81|3817.01|3787.71|3802.29|3772.99|865
1638367800000|2021-12-01 14:10:00|3814.1|3784.8|3809.9|3780.6|3815.1|3785.8|3798.25|3768.95|805
1638368100000|2021-12-01 14:15:00|3809.95|3780.65|3827.62|3798.32|3827.63|3798.33|3809.68|3780.38|904
1638368400000|2021-12-01 14:20:00|3827.8|3798.5|3836.18|3806.88|3836.34|3807.04|3825.45|3796.15|829
1638368700000|2021-12-01 14:25:00|3836.2|3806.9|3845.05|3815.75|3846.52|3817.22|3832.95|3803.65|890
1638369000000|2021-12-01 14:30:00|3845.28|3815.98|3835.06|3805.76|3847.07|3817.77|3825.5|3796.2|1016
1638369300000|2021-12-01 14:35:00|3835.1|3805.8|3836.14|3806.84|3840.08|3810.78|3832.48|3803.18|973
1638369600000|2021-12-01 14:40:00|3836.11|3806.81|3833.85|3804.55|3837.86|3808.56|3823.89|3794.59|924
1638369900000|2021-12-01 14:45:00|3834.33|3805.03|3826.28|3796.98|3838.34|3809.04|3823.05|3793.75|994
1638370200000|2021-12-01 14:50:00|3825.94|3796.64|3832.09|3802.79|3836.93|3807.63|3821.87|3792.57|897
1638370500000|2021-12-01 14:55:00|3832.73|3803.43|3828.16|3798.86|3837.74|3808.44|3827.44|3798.14|758
1638370800000|2021-12-01 15:00:00|3828.19|3798.89|3828.39|3799.09|3846.23|3816.93|3826.96|3797.66|976
1638371100000|2021-12-01 15:05:00|3828.43|3799.13|3830.92|3801.62|3840.24|3810.94|3826.82|3797.52|956
1638371400000|2021-12-01 15:10:00|3830.94|3801.64|3823.58|3794.28|3830.97|3801.67|3821.35|3792.05|859
1638371700000|2021-12-01 15:15:00|3823.35|3794.05|3812.37|3783.07|3826.04|3796.74|3806.15|3776.85|770
1638372000000|2021-12-01 15:20:00|3812.33|3783.03|3806.78|3777.48|3816.99|3787.69|3801.63|3772.33|857
1638372300000|2021-12-01 15:25:00|3806.82|3777.52|3816.43|3787.13|3822.31|3793.01|3805.4|3776.1|804
1638372600000|2021-12-01 15:30:00|3816.58|3787.28|3810.06|3780.76|3825.61|3796.31|3809.9|3780.6|856
1638372900000|2021-12-01 15:35:00|3810.24|3780.94|3810.85|3781.55|3818.38|3789.08|3807.03|3777.73|901
1638373200000|2021-12-01 15:40:00|3810.4|3781.1|3823.26|3793.96|3825.09|3795.79|3805.4|3776.1|997
1638373500000|2021-12-01 15:45:00|3823.32|3794.02|3828.59|3799.29|3834.35|3805.05|3819.75|3790.45|784
1638373800000|2021-12-01 15:50:00|3829.18|3799.88|3822.03|3792.73|3829.94|3800.64|3808.69|3779.39|845
1638374100000|2021-12-01 15:55:00|3822.12|3792.82|3823.94|3794.64|3832.63|3803.33|3815.7|3786.4|889
1638374400000|2021-12-01 16:00:00|3823.99|3794.69|3822.85|3793.55|3838.02|3808.72|3821.01|3791.71|920
1638374700000|2021-12-01 16:05:00|3822.87|3793.57|3834.39|3805.09|3836.77|3807.47|3820.26|3790.96|942
1638375000000|2021-12-01 16:10:00|3834.36|3805.06|3835.48|3806.18|3838.5|3809.2|3829.22|3799.92|827
1638375300000|2021-12-01 16:15:00|3835.47|3806.17|3840.28|3810.98|3844.57|3815.27|3829.59|3800.29|900
1638375600000|2021-12-01 16:20:00|3840.3|3811|3831.83|3802.53|3843.43|3814.13|3827.34|3798.04|950
1638375900000|2021-12-01 16:25:00|3831.86|3802.56|3828.05|3798.75|3833.5|3804.2|3826.35|3797.05|725
1638376200000|2021-12-01 16:30:00|3828.08|3798.78|3815.29|3785.99|3829.71|3800.41|3811.75|3782.45|859
1638376500000|2021-12-01 16:35:00|3814.03|3784.73|3834.12|3804.82|3840.44|3811.14|3813.95|3784.65|929
1638376800000|2021-12-01 16:40:00|3833.62|3804.32|3836.7|3807.4|3842.98|3813.68|3833.62|3804.32|818
1638377100000|2021-12-01 16:45:00|3836.73|3807.43|3830.27|3800.97|3837.15|3807.85|3826.33|3797.03|846
1638377400000|2021-12-01 16:50:00|3830.39|3801.09|3819.6|3790.3|3836.05|3806.75|3818.83|3789.53|769
1638377700000|2021-12-01 16:55:00|3818.9|3789.6|3807.23|3777.93|3820.18|3790.88|3806.82|3777.52|956
1638378000000|2021-12-01 17:00:00|3807.39|3778.09|3814.33|3785.03|3817.4|3788.1|3806.84|3777.54|836
1638378300000|2021-12-01 17:05:00|3814.43|3785.13|3812.41|3783.11|3822.01|3792.71|3810.74|3781.44|696
1638378600000|2021-12-01 17:10:00|3812.42|3783.12|3809.23|3779.93|3817.18|3787.88|3808.31|3779.01|650
1638378900000|2021-12-01 17:15:00|3809.37|3780.07|3806.5|3777.2|3815.63|3786.33|3805.13|3775.83|803
1638379200000|2021-12-01 17:20:00|3806.3|3777|3792.44|3763.14|3809.29|3779.99|3791.93|3762.63|926
1638379500000|2021-12-01 17:25:00|3792.47|3763.17|3790.75|3761.45|3800.65|3771.35|3790.55|3761.25|1057
1638379800000|2021-12-01 17:30:00|3790.45|3761.15|3792.99|3763.69|3795.12|3765.82|3788.44|3759.14|982
1638380100000|2021-12-01 17:35:00|3793.42|3764.12|3782.74|3753.44|3793.81|3764.51|3780.8|3751.5|987
1638380400000|2021-12-01 17:40:00|3782.44|3753.14|3785.16|3755.86|3788.09|3758.79|3782.06|3752.76|928
1638380700000|2021-12-01 17:45:00|3785.13|3755.83|3786.9|3757.6|3790|3760.7|3779.71|3750.41|968
1638381000000|2021-12-01 17:50:00|3786.98|3757.68|3768.16|3738.86|3787.05|3757.75|3767.52|3738.22|1018
1638381300000|2021-12-01 17:55:00|3768.24|3738.94|3761.58|3732.28|3770.97|3741.67|3759.79|3730.49|998
1638381600000|2021-12-01 18:00:00|3761.46|3732.16|3768.33|3739.03|3772.55|3743.25|3760.08|3730.78|995
1638381900000|2021-12-01 18:05:00|3768.57|3739.27|3759.4|3730.1|3773.07|3743.77|3755.73|3726.43|1006
1638382200000|2021-12-01 18:10:00|3759.3|3730|3756.53|3727.23|3761.85|3732.55|3754.14|3724.84|964
1638382500000|2021-12-01 18:15:00|3756.71|3727.41|3753.94|3724.64|3768.6|3739.3|3752.91|3723.61|1015
1638382800000|2021-12-01 18:20:00|3754|3724.7|3772.38|3743.08|3772.55|3743.25|3753.46|3724.16|950
1638383100000|2021-12-01 18:25:00|3772.42|3743.12|3769.27|3739.97|3781.67|3752.37|3769.27|3739.97|873
1638383400000|2021-12-01 18:30:00|3769.3|3740|3773.43|3744.13|3780.54|3751.24|3767.74|3738.44|990
1638383700000|2021-12-01 18:35:00|3773.65|3744.35|3778.64|3749.34|3782.06|3752.76|3770.98|3741.68|842
1638384000000|2021-12-01 18:40:00|3778.94|3749.64|3773.48|3744.18|3781.31|3752.01|3768.4|3739.1|868
1638384300000|2021-12-01 18:45:00|3773.52|3744.22|3759.25|3729.95|3773.81|3744.51|3757.61|3728.31|784
1638384600000|2021-12-01 18:50:00|3759.27|3729.97|3756.63|3727.33|3766.83|3737.53|3755.01|3725.71|1008
1638384900000|2021-12-01 18:55:00|3756.53|3727.23|3757.44|3728.14|3764.01|3734.71|3754.76|3725.46|845
1638385200000|2021-12-01 19:00:00|3757.39|3728.09|3757.77|3728.47|3762.28|3732.98|3754.25|3724.95|925
1638385500000|2021-12-01 19:05:00|3757.5|3728.2|3746.04|3716.74|3761.7|3732.4|3745.37|3716.07|768
1638385800000|2021-12-01 19:10:00|3745.64|3716.34|3728.66|3699.36|3747.07|3717.77|3723.33|3694.03|896
1638386100000|2021-12-01 19:15:00|3728.67|3699.37|3728.99|3699.69|3734.29|3704.99|3720.4|3691.1|910
1638386400000|2021-12-01 19:20:00|3729.18|3699.88|3744.12|3714.82|3744.29|3714.99|3729.02|3699.72|804
1638386700000|2021-12-01 19:25:00|3743.86|3714.56|3754.42|3725.12|3754.82|3725.52|3743.86|3714.56|946
1638387000000|2021-12-01 19:30:00|3754.6|3725.3|3754.84|3725.54|3761.27|3731.97|3750.01|3720.71|896
1638387300000|2021-12-01 19:35:00|3754.83|3725.53|3767|3737.7|3767.84|3738.54|3754.83|3725.53|928
1638387600000|2021-12-01 19:40:00|3767.01|3737.71|3765.08|3735.78|3767.11|3737.81|3758.75|3729.45|743
1638387900000|2021-12-01 19:45:00|3765.09|3735.79|3782.36|3753.06|3783.93|3754.63|3762.77|3733.47|841
1638388200000|2021-12-01 19:50:00|3782.28|3752.98|3766.02|3736.72|3785.25|3755.95|3762.9|3733.6|805
1638388500000|2021-12-01 19:55:00|3765.94|3736.64|3761.3|3732|3771.29|3741.99|3759.25|3729.95|754
1638388800000|2021-12-01 20:00:00|3761.43|3732.13|3749.58|3720.28|3763.45|3734.15|3748.3|3719|694
1638389100000|2021-12-01 20:05:00|3748.93|3719.63|3746.56|3717.26|3754.37|3725.07|3745.38|3716.08|694
1638389400000|2021-12-01 20:10:00|3746.57|3717.27|3765.22|3735.92|3768.1|3738.8|3746.28|3716.98|760
1638389700000|2021-12-01 20:15:00|3765.19|3735.89|3750.63|3721.33|3765.19|3735.89|3747.2|3717.9|644
1638390000000|2021-12-01 20:20:00|3750.65|3721.35|3727.37|3698.07|3753.16|3723.86|3727|3697.7|759
1638390300000|2021-12-01 20:25:00|3727.34|3698.04|3700.14|3670.84|3727.34|3698.04|3689.49|3660.19|1101
1638390600000|2021-12-01 20:30:00|3700.29|3670.99|3708.93|3679.63|3717.35|3688.05|3695|3665.7|1086
1638390900000|2021-12-01 20:35:00|3709.06|3679.76|3711.69|3682.39|3718.76|3689.46|3700.82|3671.52|1029
1638391200000|2021-12-01 20:40:00|3711.67|3682.37|3723.22|3693.92|3728.35|3699.05|3709.38|3680.08|1009
1638391500000|2021-12-01 20:45:00|3723.43|3694.13|3701.63|3672.33|3727.62|3698.32|3700.6|3671.3|1015
1638391800000|2021-12-01 20:50:00|3702.15|3672.85|3703.67|3674.37|3715.44|3686.14|3700.51|3671.21|911
1638392100000|2021-12-01 20:55:00|3703.62|3674.32|3687.01|3657.71|3703.7|3674.4|3675.1|3645.8|960
1638392400000|2021-12-01 21:00:00|3686.66|3657.36|3673.6|3644.3|3688.16|3658.86|3672.98|3643.68|1001
1638392700000|2021-12-01 21:05:00|3673.64|3644.34|3693.4|3664.1|3693.91|3664.61|3662.18|3632.88|1045
1638393000000|2021-12-01 21:10:00|3693.5|3664.2|3690.36|3661.06|3696.78|3667.48|3674.43|3645.13|997
1638393300000|2021-12-01 21:15:00|3690.39|3661.09|3677.87|3648.57|3694.96|3665.66|3672.44|3643.14|849
1638393600000|2021-12-01 21:20:00|3679.79|3650.49|3675.22|3645.92|3685.16|3655.86|3673.52|3644.22|934
1638393900000|2021-12-01 21:25:00|3675.25|3645.95|3647.78|3618.48|3675.25|3645.95|3642.67|3613.37|920
1638394200000|2021-12-01 21:30:00|3647.77|3618.47|3653.82|3624.52|3658.44|3629.14|3639.56|3610.26|1003
1638394500000|2021-12-01 21:35:00|3653.64|3624.34|3666.31|3637.01|3667.94|3638.64|3653.29|3623.99|821
1638394800000|2021-12-01 21:40:00|3666.29|3636.99|3675.76|3646.46|3679.22|3649.92|3664|3634.7|880
1638395100000|2021-12-01 21:45:00|3675.61|3646.31|3674.54|3645.24|3682.95|3653.65|3670.25|3640.95|849
1638395400000|2021-12-01 21:50:00|3674.45|3645.15|3680.84|3651.54|3683.13|3653.83|3673.35|3644.05|879
1638395700000|2021-12-01 21:55:00|3680.46|3651.16|3688.37|3659.07|3693.11|3663.81|3680.2|3650.9|850
1638396000000|2021-12-01 22:00:00|3688.46|3659.16|3696.19|3666.89|3696.19|3666.89|3688.12|3658.82|685
1638396300000|2021-12-01 22:05:00|3696.1|3666.8|3696.88|3667.58|3697.84|3668.54|3692.04|3662.74|658
1638396600000|2021-12-01 22:10:00|3697.18|3667.88|3680.35|3651.05|3697.2|3667.9|3678.8|3649.5|730
1638396900000|2021-12-01 22:15:00|3680.41|3651.11|3668.07|3638.77|3680.52|3651.22|3666.98|3637.68|552
1638397200000|2021-12-01 22:20:00|3667.55|3638.25|3668|3638.7|3674.58|3645.28|3665.95|3636.65|596
1638397500000|2021-12-01 22:25:00|3668.61|3639.31|3673.87|3644.57|3674.23|3644.93|3666.7|3637.4|503
1638397800000|2021-12-01 22:30:00|3673.19|3643.89|3663.34|3634.04|3673.87|3644.57|3662.83|3633.53|330
1638398100000|2021-12-01 22:35:00|3663.01|3633.71|3666.64|3637.34|3666.97|3637.67|3661.44|3632.14|366
1638398400000|2021-12-01 22:40:00|3666.65|3637.35|3667.35|3638.05|3675.3|3646|3666.4|3637.1|608
1638398700000|2021-12-01 22:45:00|3667.25|3637.95|3674.78|3645.48|3680.82|3651.52|3666.68|3637.38|699
1638399000000|2021-12-01 22:50:00|3674.76|3645.46|3679.72|3650.42|3683.05|3653.75|3674.45|3645.15|619
1638399300000|2021-12-01 22:55:00|3679.75|3650.45|3681.29|3651.99|3683.4|3654.1|3678.75|3649.45|459
1638399600000|2021-12-01 23:00:00|3681.21|3651.91|3687.72|3658.42|3689.49|3660.19|3678.23|3648.93|853
1638399900000|2021-12-01 23:05:00|3687.74|3658.44|3693.58|3664.28|3694.79|3665.49|3687.26|3657.96|590
1638400200000|2021-12-01 23:10:00|3693.63|3664.33|3690.6|3661.3|3696.2|3666.9|3685.9|3656.6|578
1638400500000|2021-12-01 23:15:00|3690.59|3661.29|3684.91|3655.61|3693|3663.7|3680.25|3650.95|716
1638400800000|2021-12-01 23:20:00|3684.9|3655.6|3685.73|3656.43|3690.7|3661.4|3682.42|3653.12|911
1638401100000|2021-12-01 23:25:00|3685.78|3656.48|3692|3662.7|3693.48|3664.18|3685.78|3656.48|855
1638401400000|2021-12-01 23:30:00|3691.99|3662.69|3692.46|3663.16|3692.82|3663.52|3683.39|3654.09|791
1638401700000|2021-12-01 23:35:00|3692.84|3663.54|3690.57|3661.27|3694.55|3665.25|3686.1|3656.8|847
1638402000000|2021-12-01 23:40:00|3690.65|3661.35|3686.41|3657.11|3692.01|3662.71|3684.04|3654.74|656
1638402300000|2021-12-01 23:45:00|3686.43|3657.13|3685.34|3656.04|3688.64|3659.34|3678.26|3648.96|731
1638402600000|2021-12-01 23:50:00|3685.18|3655.88|3688.85|3659.55|3690.88|3661.58|3683.54|3654.24|743
1638402900000|2021-12-01 23:55:00|3688.7|3659.4|3692.29|3662.99|3694.37|3665.07|3686.39|3657.09|752
1638403200000|2021-12-02 00:00:00|3692.1|3662.8|3670.2|3640.9|3695.55|3666.25|3669.36|3640.06|857
1638403500000|2021-12-02 00:05:00|3672.2|3642.9|3669.44|3640.14|3685.62|3656.32|3668.07|3638.77|832
1638403800000|2021-12-02 00:10:00|3669.45|3640.15|3676.28|3646.98|3677.22|3647.92|3659.05|3629.75|789
1638404100000|2021-12-02 00:15:00|3676.26|3646.96|3662.62|3633.32|3680.26|3650.96|3659.75|3630.45|779
1638404400000|2021-12-02 00:20:00|3662.97|3633.67|3675.21|3645.91|3676.77|3647.47|3659.45|3630.15|786
1638404700000|2021-12-02 00:25:00|3675.74|3646.44|3664.86|3635.56|3676.83|3647.53|3664.47|3635.17|820
1638405000000|2021-12-02 00:30:00|3664.84|3635.54|3669.54|3640.24|3678.69|3649.39|3664.71|3635.41|882
1638405300000|2021-12-02 00:35:00|3669.52|3640.22|3651.46|3622.16|3672.85|3643.55|3650.66|3621.36|836
1638405600000|2021-12-02 00:40:00|3651.44|3622.14|3649.11|3619.81|3651.44|3622.14|3643.84|3614.54|909
1638405900000|2021-12-02 00:45:00|3648.99|3619.69|3634.79|3605.49|3648.99|3619.69|3634.25|3604.95|854
1638406200000|2021-12-02 00:50:00|3635.45|3606.15|3645.4|3616.1|3646.21|3616.91|3630.45|3601.15|914
1638406500000|2021-12-02 00:55:00|3645.41|3616.11|3661.75|3632.45|3661.92|3632.62|3644.77|3615.47|928
1638406800000|2021-12-02 01:00:00|3661.7|3632.4|3642.58|3613.28|3661.81|3632.51|3641.36|3612.06|860
1638407100000|2021-12-02 01:05:00|3642.13|3612.83|3637.25|3607.95|3643.48|3614.18|3630.55|3601.25|873
1638407400000|2021-12-02 01:10:00|3637.28|3607.98|3648.58|3619.28|3649.42|3620.12|3636.65|3607.35|795
1638407700000|2021-12-02 01:15:00|3648.55|3619.25|3654.17|3624.87|3654.17|3624.87|3639.38|3610.08|756
1638408000000|2021-12-02 01:20:00|3653.91|3624.61|3646.24|3616.94|3654.52|3625.22|3640.62|3611.32|833
1638408300000|2021-12-02 01:25:00|3646.32|3617.02|3670.64|3641.34|3673.92|3644.62|3643.6|3614.3|812
1638408600000|2021-12-02 01:30:00|3670.69|3641.39|3669.24|3639.94|3678.8|3649.5|3667.77|3638.47|876
1638408900000|2021-12-02 01:35:00|3669.25|3639.95|3667.39|3638.09|3672.46|3643.16|3664.01|3634.71|828
1638409200000|2021-12-02 01:40:00|3667.44|3638.14|3674.52|3645.22|3680.84|3651.54|3667.44|3638.14|871
1638409500000|2021-12-02 01:45:00|3674.44|3645.14|3675.17|3645.87|3676.03|3646.73|3668.75|3639.45|792
1638409800000|2021-12-02 01:50:00|3675.13|3645.83|3669.78|3640.48|3679.61|3650.31|3669.78|3640.48|763
1638410100000|2021-12-02 01:55:00|3669.72|3640.42|3682.14|3652.84|3682.26|3652.96|3668.93|3639.63|767
1638410400000|2021-12-02 02:00:00|3682.16|3652.86|3672.96|3643.66|3682.64|3653.34|3671.18|3641.88|792
1638410700000|2021-12-02 02:05:00|3672.94|3643.64|3656.84|3627.54|3673.19|3643.89|3656.1|3626.8|769
1638411000000|2021-12-02 02:10:00|3657.63|3628.33|3654.17|3624.87|3661.6|3632.3|3650.99|3621.69|839
1638411300000|2021-12-02 02:15:00|3654.33|3625.03|3651.69|3622.39|3654.68|3625.38|3648.5|3619.2|631
1638411600000|2021-12-02 02:20:00|3651.71|3622.41|3652.86|3623.56|3654.15|3624.85|3648.9|3619.6|601
1638411900000|2021-12-02 02:25:00|3652.87|3623.57|3646.85|3617.55|3653.84|3624.54|3645|3615.7|686
1638412200000|2021-12-02 02:30:00|3646.84|3617.54|3657.8|3628.5|3658.08|3628.78|3646.38|3617.08|579
1638412500000|2021-12-02 02:35:00|3657.82|3628.52|3656.06|3626.76|3663.29|3633.99|3656.06|3626.76|609
1638412800000|2021-12-02 02:40:00|3656.07|3626.77|3664.55|3635.25|3665.62|3636.32|3651.4|3622.1|774
1638413100000|2021-12-02 02:45:00|3664.45|3635.15|3655.21|3625.91|3668.6|3639.3|3653.87|3624.57|828
1638413400000|2021-12-02 02:50:00|3655.2|3625.9|3649.8|3620.5|3658.55|3629.25|3648.7|3619.4|847
1638413700000|2021-12-02 02:55:00|3650.43|3621.13|3649.01|3619.71|3651.97|3622.67|3646.11|3616.81|600
1638414000000|2021-12-02 03:00:00|3649.46|3620.16|3619.37|3590.07|3649.85|3620.55|3617.2|3587.9|832
1638414300000|2021-12-02 03:05:00|3620.28|3590.98|3571.23|3541.93|3621.33|3592.03|3570.6|3541.3|1058
1638414600000|2021-12-02 03:10:00|3571.25|3541.95|3564.8|3535.5|3581.08|3551.78|3563.91|3534.61|1070
1638414900000|2021-12-02 03:15:00|3564.94|3535.64|3546.25|3516.95|3572.46|3543.16|3542.5|3513.2|1090
1638415200000|2021-12-02 03:20:00|3547.38|3518.08|3538.21|3508.91|3548.91|3519.61|3524.54|3495.24|1045
1638415500000|2021-12-02 03:25:00|3537.22|3507.92|3536.82|3507.52|3540.55|3511.25|3523.82|3494.52|915
1638415800000|2021-12-02 03:30:00|3536.23|3506.93|3532.98|3503.68|3548.11|3518.81|3530.95|3501.65|995
1638416100000|2021-12-02 03:35:00|3533.06|3503.76|3539.94|3510.64|3540.95|3511.65|3524.2|3494.9|878
1638416400000|2021-12-02 03:40:00|3539.82|3510.52|3543.9|3514.6|3547.8|3518.5|3537.8|3508.5|677
1638416700000|2021-12-02 03:45:00|3543.93|3514.63|3543.64|3514.34|3545.64|3516.34|3534.23|3504.93|953
1638417000000|2021-12-02 03:50:00|3543.63|3514.33|3549.1|3519.8|3550.08|3520.78|3543.15|3513.85|750
1638417300000|2021-12-02 03:55:00|3548.95|3519.65|3529.3|3500|3550.14|3520.84|3528.23|3498.93|774
1638417600000|2021-12-02 04:00:00|3529.55|3500.25|3537.1|3507.8|3545.63|3516.33|3528.35|3499.05|914
1638417900000|2021-12-02 04:05:00|3537.2|3507.9|3538.19|3508.89|3540.19|3510.89|3532.65|3503.35|683
1638418200000|2021-12-02 04:10:00|3538.3|3509|3550.64|3521.34|3551.64|3522.34|3536.68|3507.38|750
1638418500000|2021-12-02 04:15:00|3550.52|3521.22|3551.03|3521.73|3559.06|3529.76|3539.56|3510.26|979
1638418800000|2021-12-02 04:20:00|3551.06|3521.76|3558.4|3529.1|3558.66|3529.36|3546.99|3517.69|776
1638419100000|2021-12-02 04:25:00|3558.62|3529.32|3555.1|3525.8|3561.75|3532.45|3552.95|3523.65|714
1638419400000|2021-12-02 04:30:00|3555.08|3525.78|3562.87|3533.57|3562.87|3533.57|3551.51|3522.21|685
1638419700000|2021-12-02 04:35:00|3562.83|3533.53|3551.87|3522.57|3562.87|3533.57|3551.3|3522|674
1638420000000|2021-12-02 04:40:00|3551.94|3522.64|3549.24|3519.94|3555.75|3526.45|3546.29|3516.99|659
1638420300000|2021-12-02 04:45:00|3549.26|3519.96|3551.26|3521.96|3556.03|3526.73|3546.92|3517.62|668
1638420600000|2021-12-02 04:50:00|3552.04|3522.74|3553.8|3524.5|3553.8|3524.5|3548.45|3519.15|596
1638420900000|2021-12-02 04:55:00|3553.83|3524.53|3557.27|3527.97|3561.81|3532.51|3553.8|3524.5|878
1638421200000|2021-12-02 05:00:00|3556.93|3527.63|3565|3535.7|3565.63|3536.33|3553.42|3524.12|713
1638421500000|2021-12-02 05:05:00|3565.02|3535.72|3560.45|3531.15|3566.63|3537.33|3555.75|3526.45|811
1638421800000|2021-12-02 05:10:00|3560.52|3531.22|3569.71|3540.41|3569.71|3540.41|3558.25|3528.95|775
1638422100000|2021-12-02 05:15:00|3569.15|3539.85|3572.9|3543.6|3575.74|3546.44|3567.5|3538.2|679
1638422400000|2021-12-02 05:20:00|3572.86|3543.56|3570.81|3541.51|3573.09|3543.79|3566.25|3536.95|672
1638422700000|2021-12-02 05:25:00|3570.87|3541.57|3573.32|3544.02|3575.87|3546.57|3569.7|3540.4|637
1638423000000|2021-12-02 05:30:00|3573.46|3544.16|3573.82|3544.52|3575.67|3546.37|3569.91|3540.61|673
1638423300000|2021-12-02 05:35:00|3573.83|3544.53|3576.93|3547.63|3579.23|3549.93|3573.15|3543.85|518
1638423600000|2021-12-02 05:40:00|3576.71|3547.41|3584.99|3555.69|3586.22|3556.92|3576.45|3547.15|579
1638423900000|2021-12-02 05:45:00|3584.65|3555.35|3590.53|3561.23|3592.44|3563.14|3584.65|3555.35|600
1638424200000|2021-12-02 05:50:00|3590.9|3561.6|3585.43|3556.13|3590.9|3561.6|3584.15|3554.85|562
1638424500000|2021-12-02 05:55:00|3585.52|3556.22|3584.48|3555.18|3586.42|3557.12|3578.48|3549.18|513
1638424800000|2021-12-02 06:00:00|3584.85|3555.55|3578.61|3549.31|3586.12|3556.82|3578.15|3548.85|758
1638425100000|2021-12-02 06:05:00|3578.71|3549.41|3575.88|3546.58|3580.85|3551.55|3574.15|3544.85|711
1638425400000|2021-12-02 06:10:00|3575.79|3546.49|3571.09|3541.79|3577.9|3548.6|3561.96|3532.66|805
1638425700000|2021-12-02 06:15:00|3571.08|3541.78|3564.85|3535.55|3577.55|3548.25|3561.98|3532.68|669
1638426000000|2021-12-02 06:20:00|3565|3535.7|3560.18|3530.88|3571.74|3542.44|3559.9|3530.6|632
1638426300000|2021-12-02 06:25:00|3560.35|3531.05|3566.13|3536.83|3571.45|3542.15|3560.16|3530.86|648
1638426600000|2021-12-02 06:30:00|3566.12|3536.82|3554.95|3525.65|3567.21|3537.91|3554.59|3525.29|602
1638426900000|2021-12-02 06:35:00|3554.59|3525.29|3553.89|3524.59|3563.37|3534.07|3551.33|3522.03|832
1638427200000|2021-12-02 06:40:00|3553.91|3524.61|3552.48|3523.18|3558.83|3529.53|3548.55|3519.25|679
1638427500000|2021-12-02 06:45:00|3552.46|3523.16|3562.19|3532.89|3563.53|3534.23|3551|3521.7|831
1638427800000|2021-12-02 06:50:00|3562.17|3532.87|3565.08|3535.78|3565.38|3536.08|3560.24|3530.94|687
1638428100000|2021-12-02 06:55:00|3565.16|3535.86|3572.69|3543.39|3573.03|3543.73|3564.45|3535.15|522
1638428400000|2021-12-02 07:00:00|3572.71|3543.41|3581.17|3551.87|3581.79|3552.49|3571.76|3542.46|796
1638428700000|2021-12-02 07:05:00|3581.15|3551.85|3576.88|3547.58|3581.75|3552.45|3576.42|3547.12|652
1638429000000|2021-12-02 07:10:00|3577.69|3548.39|3576.36|3547.06|3580.04|3550.74|3574.35|3545.05|583
1638429300000|2021-12-02 07:15:00|3576.34|3547.04|3586.83|3557.53|3587.5|3558.2|3575.09|3545.79|691
1638429600000|2021-12-02 07:20:00|3586.81|3557.51|3594.79|3565.49|3597.56|3568.26|3586.48|3557.18|655
1638429900000|2021-12-02 07:25:00|3594.78|3565.48|3590.88|3561.58|3600.25|3570.95|3589.57|3560.27|699
1638430200000|2021-12-02 07:30:00|3591|3561.7|3578.1|3548.8|3595.25|3565.95|3577.36|3548.06|785
1638430500000|2021-12-02 07:35:00|3578.15|3548.85|3587.27|3557.97|3588.9|3559.6|3577.47|3548.17|619
1638430800000|2021-12-02 07:40:00|3587.28|3557.98|3579.83|3550.53|3587.53|3558.23|3577.97|3548.67|689
1638431100000|2021-12-02 07:45:00|3579.8|3550.5|3586.74|3557.44|3589.65|3560.35|3579.7|3550.4|646
1638431400000|2021-12-02 07:50:00|3586.77|3557.47|3589.28|3559.98|3592|3562.7|3584.33|3555.03|663
1638431700000|2021-12-02 07:55:00|3589.33|3560.03|3594.39|3565.09|3595.39|3566.09|3586.03|3556.73|649
1638432000000|2021-12-02 08:00:00|3594.26|3564.96|3606.63|3577.33|3608.94|3579.64|3591.38|3562.08|903
1638432300000|2021-12-02 08:05:00|3606.24|3576.94|3606.1|3576.8|3608.66|3579.36|3604.4|3575.1|796
1638432600000|2021-12-02 08:10:00|3606.05|3576.75|3607.7|3578.4|3607.7|3578.4|3600.46|3571.16|671
1638432900000|2021-12-02 08:15:00|3607.6|3578.3|3607.7|3578.4|3612.3|3583|3606.62|3577.32|723
1638433200000|2021-12-02 08:20:00|3607.69|3578.39|3610.14|3580.84|3610.35|3581.05|3596.25|3566.95|716
1638433500000|2021-12-02 08:25:00|3610.75|3581.45|3617.06|3587.76|3617.37|3588.07|3605.14|3575.84|820
1638433800000|2021-12-02 08:30:00|3617.05|3587.75|3612.95|3583.65|3621.5|3592.2|3611.8|3582.5|777
1638434100000|2021-12-02 08:35:00|3613.18|3583.88|3617.61|3588.31|3622.25|3592.95|3609.95|3580.65|857
1638434400000|2021-12-02 08:40:00|3618.03|3588.73|3603.13|3573.83|3618.64|3589.34|3599.86|3570.56|836
1638434700000|2021-12-02 08:45:00|3603.16|3573.86|3613.69|3584.39|3615.92|3586.62|3601.71|3572.41|884
1638435000000|2021-12-02 08:50:00|3613.64|3584.34|3616.22|3586.92|3617.35|3588.05|3612.98|3583.68|684
1638435300000|2021-12-02 08:55:00|3615.98|3586.68|3617.62|3588.32|3619.95|3590.65|3615.87|3586.57|604
1638435600000|2021-12-02 09:00:00|3617.65|3588.35|3618.3|3589|3618.82|3589.52|3616.14|3586.84|640
1638435900000|2021-12-02 09:05:00|3618.35|3589.05|3620.27|3590.97|3621.01|3591.71|3617.71|3588.41|637
1638436200000|2021-12-02 09:10:00|3620.4|3591.1|3636.18|3606.88|3636.53|3607.23|3620.15|3590.85|523
1638436500000|2021-12-02 09:15:00|3636.23|3606.93|3630.12|3600.82|3636.51|3607.21|3626|3596.7|776
1638436800000|2021-12-02 09:20:00|3629.88|3600.58|3629.34|3600.04|3630.45|3601.15|3628.22|3598.92|528
1638437100000|2021-12-02 09:25:00|3630.35|3601.05|3623.62|3594.32|3636.75|3607.45|3622.19|3592.89|781
1638437400000|2021-12-02 09:30:00|3623.59|3594.29|3612.65|3583.35|3623.59|3594.29|3610.9|3581.6|898
1638437700000|2021-12-02 09:35:00|3613.03|3583.73|3612.87|3583.57|3618.6|3589.3|3609.48|3580.18|772
1638438000000|2021-12-02 09:40:00|3612.84|3583.54|3612.76|3583.46|3613.75|3584.45|3603.13|3573.83|878
1638438300000|2021-12-02 09:45:00|3612.54|3583.24|3613.47|3584.17|3624.59|3595.29|3610.47|3581.17|720
1638438600000|2021-12-02 09:50:00|3612.1|3582.8|3614.11|3584.81|3614.11|3584.81|3605.01|3575.71|748
1638438900000|2021-12-02 09:55:00|3614.1|3584.8|3623.07|3593.77|3626.94|3597.64|3613.03|3583.73|784
1638439200000|2021-12-02 10:00:00|3622.9|3593.6|3615.35|3586.05|3624.63|3595.33|3610.6|3581.3|738
1638439500000|2021-12-02 10:05:00|3615.34|3586.04|3621.39|3592.09|3626.64|3597.34|3615.32|3586.02|812
1638439800000|2021-12-02 10:10:00|3621.4|3592.1|3613.69|3584.39|3621.52|3592.22|3612.47|3583.17|654
1638440100000|2021-12-02 10:15:00|3613.7|3584.4|3602.49|3573.19|3613.7|3584.4|3600.23|3570.93|745
1638440400000|2021-12-02 10:20:00|3602.48|3573.18|3598.98|3569.68|3604.43|3575.13|3587.95|3558.65|823
1638440700000|2021-12-02 10:25:00|3599.02|3569.72|3595.41|3566.11|3606.34|3577.04|3594.17|3564.87|789
1638441000000|2021-12-02 10:30:00|3595.36|3566.06|3609.54|3580.24|3609.94|3580.64|3595.3|3566|641
1638441300000|2021-12-02 10:35:00|3609.52|3580.22|3607.47|3578.17|3610.72|3581.42|3599.57|3570.27|772
1638441600000|2021-12-02 10:40:00|3607.52|3578.22|3610.27|3580.97|3613.77|3584.47|3603.4|3574.1|807
1638441900000|2021-12-02 10:45:00|3609.05|3579.75|3601.35|3572.05|3610.4|3581.1|3600.27|3570.97|861
1638442200000|2021-12-02 10:50:00|3601.49|3572.19|3598|3568.7|3606.12|3576.82|3594.11|3564.81|730
1638442500000|2021-12-02 10:55:00|3598.01|3568.71|3601.84|3572.54|3604.04|3574.74|3594.33|3565.03|706
1638442800000|2021-12-02 11:00:00|3601.86|3572.56|3595.66|3566.36|3605.74|3576.44|3593.4|3564.1|678
1638443100000|2021-12-02 11:05:00|3595.67|3566.37|3581.88|3552.58|3595.89|3566.59|3578.28|3548.98|725
1638443400000|2021-12-02 11:10:00|3581.83|3552.53|3563.1|3533.8|3581.83|3552.53|3562.68|3533.38|812
1638443700000|2021-12-02 11:15:00|3564|3534.7|3574.3|3545|3574.34|3545.04|3561.76|3532.46|925
1638444000000|2021-12-02 11:20:00|3575.24|3545.94|3559.72|3530.42|3575.66|3546.36|3556.89|3527.59|887
1638444300000|2021-12-02 11:25:00|3558.89|3529.59|3577.18|3547.88|3583.57|3554.27|3556.4|3527.1|988
1638444600000|2021-12-02 11:30:00|3576.93|3547.63|3574.13|3544.83|3586.73|3557.43|3570.27|3540.97|936
1638444900000|2021-12-02 11:35:00|3573.9|3544.6|3585.22|3555.92|3588.68|3559.38|3573.9|3544.6|908
1638445200000|2021-12-02 11:40:00|3585.26|3555.96|3590.49|3561.19|3591.27|3561.97|3583.37|3554.07|768
1638445500000|2021-12-02 11:45:00|3590.47|3561.17|3586.15|3556.85|3590.65|3561.35|3579.82|3550.52|792
1638445800000|2021-12-02 11:50:00|3586.16|3556.86|3592.16|3562.86|3592.76|3563.46|3582.64|3553.34|702
1638446100000|2021-12-02 11:55:00|3592.09|3562.79|3592.6|3563.3|3597|3567.7|3588.28|3558.98|826
1638446400000|2021-12-02 12:00:00|3592.44|3563.14|3589.65|3560.35|3593.55|3564.25|3581.96|3552.66|916
1638446700000|2021-12-02 12:05:00|3589.68|3560.38|3572.26|3542.96|3596.24|3566.94|3572.19|3542.89|987
1638447000000|2021-12-02 12:10:00|3572.15|3542.85|3564.88|3535.58|3576.47|3547.17|3563.05|3533.75|861
1638447300000|2021-12-02 12:15:00|3564.78|3535.48|3567.71|3538.41|3571.09|3541.79|3562.58|3533.28|870
1638447600000|2021-12-02 12:20:00|3567.77|3538.47|3581.72|3552.42|3582.04|3552.74|3567.59|3538.29|951
1638447900000|2021-12-02 12:25:00|3581.7|3552.4|3595.24|3565.94|3598.3|3569|3581.13|3551.83|998
1638448200000|2021-12-02 12:30:00|3595.71|3566.41|3600.61|3571.31|3607.6|3578.3|3592.99|3563.69|940
1638448500000|2021-12-02 12:35:00|3600.85|3571.55|3597.12|3567.82|3603.76|3574.46|3593.89|3564.59|947
1638448800000|2021-12-02 12:40:00|3596.93|3567.63|3596.34|3567.04|3602.86|3573.56|3592.58|3563.28|950
1638449100000|2021-12-02 12:45:00|3596.2|3566.9|3584.33|3555.03|3596.2|3566.9|3582.95|3553.65|900
1638449400000|2021-12-02 12:50:00|3582.98|3553.68|3609.77|3580.47|3609.77|3580.47|3581.99|3552.69|837
1638449700000|2021-12-02 12:55:00|3609.48|3580.18|3614.31|3585.01|3620.43|3591.13|3607.79|3578.49|789
1638450000000|2021-12-02 13:00:00|3614.27|3584.97|3635.63|3606.33|3637.81|3608.51|3614.1|3584.8|940
1638450300000|2021-12-02 13:05:00|3635.69|3606.39|3637.75|3608.45|3646.57|3617.27|3632.1|3602.8|817
1638450600000|2021-12-02 13:10:00|3637.78|3608.48|3631.83|3602.53|3640.26|3610.96|3623.71|3594.41|902
1638450900000|2021-12-02 13:15:00|3631.7|3602.4|3621.5|3592.2|3634.81|3605.51|3618.78|3589.48|962
1638451200000|2021-12-02 13:20:00|3621.65|3592.35|3606.35|3577.05|3629.18|3599.88|3604.86|3575.56|896
1638451500000|2021-12-02 13:25:00|3605.89|3576.59|3593.1|3563.8|3607.61|3578.31|3590.83|3561.53|931
1638451800000|2021-12-02 13:30:00|3593.05|3563.75|3619.54|3590.24|3621.03|3591.73|3593.05|3563.75|885
1638452100000|2021-12-02 13:35:00|3619.58|3590.28|3605.23|3575.93|3620.56|3591.26|3604.69|3575.39|786
1638452400000|2021-12-02 13:40:00|3605.37|3576.07|3622.57|3593.27|3622.64|3593.34|3605|3575.7|904
1638452700000|2021-12-02 13:45:00|3622.5|3593.2|3607.82|3578.52|3623.34|3594.04|3605.38|3576.08|953
1638453000000|2021-12-02 13:50:00|3607.79|3578.49|3605.64|3576.34|3609.12|3579.82|3599.6|3570.3|906
1638453300000|2021-12-02 13:55:00|3605.67|3576.37|3620.81|3591.51|3622.47|3593.17|3604.95|3575.65|934
1638453600000|2021-12-02 14:00:00|3620.41|3591.11|3615|3585.7|3624.04|3594.74|3613.59|3584.29|828
1638453900000|2021-12-02 14:05:00|3615.08|3585.78|3625.02|3595.72|3626.36|3597.06|3611.32|3582.02|917
1638454200000|2021-12-02 14:10:00|3624.74|3595.44|3644.96|3615.66|3645.51|3616.21|3623.11|3593.81|900
1638454500000|2021-12-02 14:15:00|3644.99|3615.69|3619.49|3590.19|3645.44|3616.14|3618.09|3588.79|1010
1638454800000|2021-12-02 14:20:00|3619.45|3590.15|3626.62|3597.32|3632.64|3603.34|3618.38|3589.08|881
1638455100000|2021-12-02 14:25:00|3626.63|3597.33|3624.65|3595.35|3632.45|3603.15|3622.97|3593.67|751
1638455400000|2021-12-02 14:30:00|3624.53|3595.23|3626.1|3596.8|3635.38|3606.08|3619.16|3589.86|986
1638455700000|2021-12-02 14:35:00|3626.01|3596.71|3642.97|3613.67|3643.03|3613.73|3619.75|3590.45|1038
1638456000000|2021-12-02 14:40:00|3643.05|3613.75|3652.6|3623.3|3653.14|3623.84|3637.69|3608.39|868
1638456300000|2021-12-02 14:45:00|3652.8|3623.5|3659.99|3630.69|3662.82|3633.52|3647.58|3618.28|927
1638456600000|2021-12-02 14:50:00|3660.01|3630.71|3668.93|3639.63|3670.39|3641.09|3659.54|3630.24|751
1638456900000|2021-12-02 14:55:00|3669|3639.7|3659.91|3630.61|3669|3639.7|3654.64|3625.34|1019
1638457200000|2021-12-02 15:00:00|3659.19|3629.89|3663.9|3634.6|3677.05|3647.75|3655.12|3625.82|1023
1638457500000|2021-12-02 15:05:00|3663.92|3634.62|3652.26|3622.96|3673.39|3644.09|3651.74|3622.44|1023
1638457800000|2021-12-02 15:10:00|3652.76|3623.46|3638.7|3609.4|3655.48|3626.18|3634.57|3605.27|969
1638458100000|2021-12-02 15:15:00|3638.71|3609.41|3636.18|3606.88|3645.69|3616.39|3629.25|3599.95|930
1638458400000|2021-12-02 15:20:00|3636.28|3606.98|3635.5|3606.2|3637.77|3608.47|3621.84|3592.54|1023
1638458700000|2021-12-02 15:25:00|3635.33|3606.03|3633.27|3603.97|3642.42|3613.12|3626.42|3597.12|934
1638459000000|2021-12-02 15:30:00|3633.13|3603.83|3608.89|3579.59|3637.71|3608.41|3608.2|3578.9|938
1638459300000|2021-12-02 15:35:00|3609.27|3579.97|3594.19|3564.89|3609.27|3579.97|3591.7|3562.4|985
1638459600000|2021-12-02 15:40:00|3593.33|3564.03|3591.36|3562.06|3607.16|3577.86|3591.36|3562.06|997
1638459900000|2021-12-02 15:45:00|3591.44|3562.14|3613.95|3584.65|3616.12|3586.82|3590.35|3561.05|924
1638460200000|2021-12-02 15:50:00|3613.88|3584.58|3611.38|3582.08|3620.22|3590.92|3608.9|3579.6|840
1638460500000|2021-12-02 15:55:00|3611.37|3582.07|3628.59|3599.29|3630.79|3601.49|3609.51|3580.21|769
1638460800000|2021-12-02 16:00:00|3628.65|3599.35|3629.79|3600.49|3633.39|3604.09|3619.86|3590.56|908
1638461100000|2021-12-02 16:05:00|3629.82|3600.52|3662.14|3632.84|3667.54|3638.24|3629.75|3600.45|887
1638461400000|2021-12-02 16:10:00|3661.89|3632.59|3635.75|3606.45|3661.89|3632.59|3635.05|3605.75|933
1638461700000|2021-12-02 16:15:00|3635.78|3606.48|3639.96|3610.66|3645.27|3615.97|3628.09|3598.79|1003
1638462000000|2021-12-02 16:20:00|3640.47|3611.17|3640.99|3611.69|3646.12|3616.82|3632.65|3603.35|958
1638462300000|2021-12-02 16:25:00|3641.05|3611.75|3628.88|3599.58|3644.81|3615.51|3627.31|3598.01|836
1638462600000|2021-12-02 16:30:00|3628.91|3599.61|3599.95|3570.65|3635.18|3605.88|3599.35|3570.05|945
1638462900000|2021-12-02 16:35:00|3600.01|3570.71|3607.05|3577.75|3608.63|3579.33|3594.49|3565.19|820
1638463200000|2021-12-02 16:40:00|3607.02|3577.72|3593.81|3564.51|3612.41|3583.11|3592.3|3563|952
1638463500000|2021-12-02 16:45:00|3594.29|3564.99|3592.22|3562.92|3597.2|3567.9|3582.14|3552.84|970
1638463800000|2021-12-02 16:50:00|3592.28|3562.98|3604.84|3575.54|3604.85|3575.55|3589.97|3560.67|1058
1638464100000|2021-12-02 16:55:00|3605.25|3575.95|3609.47|3580.17|3612.55|3583.25|3596.15|3566.85|903
1638464400000|2021-12-02 17:00:00|3609.49|3580.19|3608.56|3579.26|3620|3590.7|3604.47|3575.17|975
1638464700000|2021-12-02 17:05:00|3608.63|3579.33|3620.66|3591.36|3620.66|3591.36|3607.12|3577.82|928
1638465000000|2021-12-02 17:10:00|3620.72|3591.42|3616.36|3587.06|3624.11|3594.81|3614.45|3585.15|679
1638465300000|2021-12-02 17:15:00|3616.39|3587.09|3613.12|3583.82|3618.57|3589.27|3607.75|3578.45|806
1638465600000|2021-12-02 17:20:00|3612.58|3583.28|3618.99|3589.69|3621.46|3592.16|3611.59|3582.29|772
1638465900000|2021-12-02 17:25:00|3618.98|3589.68|3610.39|3581.09|3619.29|3589.99|3608.92|3579.62|729
1638466200000|2021-12-02 17:30:00|3610.41|3581.11|3619.16|3589.86|3625.15|3595.85|3610.35|3581.05|769
1638466500000|2021-12-02 17:35:00|3619.42|3590.12|3622.92|3593.62|3628.4|3599.1|3609.92|3580.62|883
1638466800000|2021-12-02 17:40:00|3622.87|3593.57|3618.59|3589.29|3628.75|3599.45|3617.37|3588.07|784
1638467100000|2021-12-02 17:45:00|3618.58|3589.28|3626.2|3596.9|3627.11|3597.81|3618.56|3589.26|818
1638467400000|2021-12-02 17:50:00|3626.22|3596.92|3619.02|3589.72|3628.5|3599.2|3615.6|3586.3|732
1638467700000|2021-12-02 17:55:00|3619.18|3589.88|3616.76|3587.46|3621.8|3592.5|3614.21|3584.91|700
1638468000000|2021-12-02 18:00:00|3616.73|3587.43|3606.4|3577.1|3617.9|3588.6|3603.2|3573.9|931
1638468300000|2021-12-02 18:05:00|3606.34|3577.04|3600.56|3571.26|3611.97|3582.67|3597.8|3568.5|835
1638468600000|2021-12-02 18:10:00|3600.54|3571.24|3601.15|3571.85|3601.29|3571.99|3594.43|3565.13|676
1638468900000|2021-12-02 18:15:00|3601.16|3571.86|3596.05|3566.75|3603.7|3574.4|3593.85|3564.55|765
1638469200000|2021-12-02 18:20:00|3596.03|3566.73|3591.28|3561.98|3604.42|3575.12|3590.14|3560.84|856
1638469500000|2021-12-02 18:25:00|3591.24|3561.94|3589.77|3560.47|3595.27|3565.97|3584.14|3554.84|889
1638469800000|2021-12-02 18:30:00|3589.78|3560.48|3605.93|3576.63|3606.85|3577.55|3583.5|3554.2|838
1638470100000|2021-12-02 18:35:00|3605.39|3576.09|3609.59|3580.29|3609.59|3580.29|3597.75|3568.45|832
1638470400000|2021-12-02 18:40:00|3609.47|3580.17|3612.4|3583.1|3614.03|3584.73|3608.72|3579.42|587
1638470700000|2021-12-02 18:45:00|3612.42|3583.12|3603.52|3574.22|3612.69|3583.39|3600.17|3570.87|800
1638471000000|2021-12-02 18:50:00|3603.69|3574.39|3621.48|3592.18|3621.6|3592.3|3603.13|3573.83|913
1638471300000|2021-12-02 18:55:00|3621.45|3592.15|3625.2|3595.9|3625.2|3595.9|3618.4|3589.1|787
1638471600000|2021-12-02 19:00:00|3625.22|3595.92|3628.77|3599.47|3631.16|3601.86|3620.26|3590.96|685
1638471900000|2021-12-02 19:05:00|3628.61|3599.31|3618.85|3589.55|3628.61|3599.31|3609.91|3580.61|868
1638472200000|2021-12-02 19:10:00|3619.17|3589.87|3613.66|3584.36|3627.41|3598.11|3611.21|3581.91|927
1638472500000|2021-12-02 19:15:00|3613.62|3584.32|3619.72|3590.42|3624.86|3595.56|3613.62|3584.32|822
1638472800000|2021-12-02 19:20:00|3619.69|3590.39|3614.76|3585.46|3619.75|3590.45|3613.27|3583.97|767
1638473100000|2021-12-02 19:25:00|3614.75|3585.45|3609.88|3580.58|3615.33|3586.03|3604.75|3575.45|677
1638473400000|2021-12-02 19:30:00|3609.89|3580.59|3604.38|3575.08|3613.01|3583.71|3603.5|3574.2|845
1638473700000|2021-12-02 19:35:00|3603.65|3574.35|3599.9|3570.6|3605.01|3575.71|3595.2|3565.9|703
1638474000000|2021-12-02 19:40:00|3599.57|3570.27|3596.18|3566.88|3600.9|3571.6|3595.61|3566.31|526
1638474300000|2021-12-02 19:45:00|3596.21|3566.91|3593.52|3564.22|3602.82|3573.52|3592.72|3563.42|650
1638474600000|2021-12-02 19:50:00|3593.55|3564.25|3597.01|3567.71|3599.73|3570.43|3592.55|3563.25|752
1638474900000|2021-12-02 19:55:00|3597.03|3567.73|3600.94|3571.64|3605.32|3576.02|3597.03|3567.73|724
1638475200000|2021-12-02 20:00:00|3600.99|3571.69|3596.27|3566.97|3608.49|3579.19|3594.75|3565.45|748
1638475500000|2021-12-02 20:05:00|3596.2|3566.9|3618.45|3589.15|3620.91|3591.61|3594.75|3565.45|864
1638475800000|2021-12-02 20:10:00|3618.59|3589.29|3618.28|3588.98|3618.81|3589.51|3608.99|3579.69|861
1638476100000|2021-12-02 20:15:00|3618.27|3588.97|3620.12|3590.82|3627.75|3598.45|3618.27|3588.97|748
1638476400000|2021-12-02 20:20:00|3620.07|3590.77|3624.56|3595.26|3625.29|3595.99|3615.53|3586.23|748
1638476700000|2021-12-02 20:25:00|3624.55|3595.25|3629.92|3600.62|3631.94|3602.64|3623.89|3594.59|567
1638477000000|2021-12-02 20:30:00|3629.9|3600.6|3635.83|3606.53|3637.12|3607.82|3629.11|3599.81|611
1638477300000|2021-12-02 20:35:00|3635.73|3606.43|3638.61|3609.31|3638.8|3609.5|3629.21|3599.91|622
1638477600000|2021-12-02 20:40:00|3638.65|3609.35|3647.84|3618.54|3647.84|3618.54|3638.62|3609.32|619
1638477900000|2021-12-02 20:45:00|3648.19|3618.89|3645.87|3616.57|3648.38|3619.08|3639.54|3610.24|774
1638478200000|2021-12-02 20:50:00|3645.84|3616.54|3642.15|3612.85|3645.84|3616.54|3637.89|3608.59|796
1638478500000|2021-12-02 20:55:00|3642.2|3612.9|3639.99|3610.69|3642.3|3613|3636.24|3606.94|755
1638478800000|2021-12-02 21:00:00|3640.14|3610.84|3627.05|3597.75|3642.2|3612.9|3626.79|3597.49|651
1638479100000|2021-12-02 21:05:00|3627.1|3597.8|3628.68|3599.38|3632.06|3602.76|3627.02|3597.72|623
1638479400000|2021-12-02 21:10:00|3628.98|3599.68|3622.53|3593.23|3628.98|3599.68|3621.05|3591.75|674
1638479700000|2021-12-02 21:15:00|3622.63|3593.33|3629.42|3600.12|3630.9|3601.6|3622.63|3593.33|605
1638480000000|2021-12-02 21:20:00|3629.81|3600.51|3631.34|3602.04|3632.64|3603.34|3627.09|3597.79|560
1638480300000|2021-12-02 21:25:00|3631.28|3601.98|3628.93|3599.63|3631.35|3602.05|3624.17|3594.87|550
1638480600000|2021-12-02 21:30:00|3628.85|3599.55|3632.15|3602.85|3635.03|3605.73|3627.4|3598.1|488
1638480900000|2021-12-02 21:35:00|3632.13|3602.83|3631.36|3602.06|3633.99|3604.69|3628.92|3599.62|628
1638481200000|2021-12-02 21:40:00|3631.35|3602.05|3638.07|3608.77|3638.13|3608.83|3631.32|3602.02|698
1638481500000|2021-12-02 21:45:00|3638.08|3608.78|3638.55|3609.25|3640.24|3610.94|3636.85|3607.55|720
1638481800000|2021-12-02 21:50:00|3638.42|3609.12|3640.26|3610.96|3642.49|3613.19|3637.9|3608.6|537
1638482100000|2021-12-02 21:55:00|3640.23|3610.93|3636.5|3607.2|3640.85|3611.55|3629.07|3599.77|654
1638482400000|2021-12-02 22:00:00|3636.49|3607.19|3625.43|3596.13|3636.62|3607.32|3621.68|3592.38|618
1638482700000|2021-12-02 22:05:00|3625.25|3595.95|3623.1|3593.8|3627.39|3598.09|3620.72|3591.42|441
1638483000000|2021-12-02 22:10:00|3622.45|3593.15|3618.95|3589.65|3623.55|3594.25|3618.59|3589.29|550
1638483300000|2021-12-02 22:15:00|3618.8|3589.5|3617.11|3587.81|3620.7|3591.4|3616.03|3586.73|547
1638483600000|2021-12-02 22:20:00|3616.65|3587.35|3619.26|3589.96|3620.15|3590.85|3616.65|3587.35|472
1638483900000|2021-12-02 22:25:00|3619.28|3589.98|3619.76|3590.46|3620.11|3590.81|3617|3587.7|434
1638484200000|2021-12-02 22:30:00|3619.74|3590.44|3624.22|3594.92|3624.36|3595.06|3619.2|3589.9|491
1638484500000|2021-12-02 22:35:00|3624.2|3594.9|3621.2|3591.9|3625.54|3596.24|3617.2|3587.9|583
1638484800000|2021-12-02 22:40:00|3621.24|3591.94|3622.19|3592.89|3623.07|3593.77|3619.95|3590.65|484
1638485100000|2021-12-02 22:45:00|3622.21|3592.91|3623.96|3594.66|3625.3|3596|3608.71|3579.41|700
1638485400000|2021-12-02 22:50:00|3624.13|3594.83|3624.41|3595.11|3624.9|3595.6|3618.35|3589.05|600
1638485700000|2021-12-02 22:55:00|3624.35|3595.05|3623.5|3594.2|3624.35|3595.05|3618.08|3588.78|607
1638486000000|2021-12-02 23:00:00|3623.52|3594.22|3615.95|3586.65|3623.71|3594.41|3612.28|3582.98|484
1638486300000|2021-12-02 23:05:00|3614.45|3585.15|3624.27|3594.97|3629.29|3599.99|3612.55|3583.25|729
1638486600000|2021-12-02 23:10:00|3624.45|3595.15|3615.03|3585.73|3624.93|3595.63|3614.15|3584.85|660
1638486900000|2021-12-02 23:15:00|3615.04|3585.74|3604.76|3575.46|3620.4|3591.1|3604.7|3575.4|794
1638487200000|2021-12-02 23:20:00|3604.78|3575.48|3594.93|3565.63|3608.28|3578.98|3594.2|3564.9|850
1638487500000|2021-12-02 23:25:00|3594.88|3565.58|3594.89|3565.59|3597.38|3568.08|3594.1|3564.8|699
1638487800000|2021-12-02 23:30:00|3594.88|3565.58|3604.99|3575.69|3605.34|3576.04|3591.6|3562.3|731
1638488100000|2021-12-02 23:35:00|3605.28|3575.98|3600.58|3571.28|3608.01|3578.71|3600.45|3571.15|755
1638488400000|2021-12-02 23:40:00|3600.59|3571.29|3596.32|3567.02|3601.01|3571.71|3594.15|3564.85|730
1638488700000|2021-12-02 23:45:00|3596.16|3566.86|3597.04|3567.74|3602.52|3573.22|3592.38|3563.08|830
1638489000000|2021-12-02 23:50:00|3597.1|3567.8|3587.29|3557.99|3597.85|3568.55|3585.25|3555.95|859
1638489300000|2021-12-02 23:55:00|3587.46|3558.16|3592.38|3563.08|3594.51|3565.21|3585.42|3556.12|696
1638489600000|2021-12-03 00:00:00|3592.3|3563|3589.94|3560.64|3595.68|3566.38|3584.3|3555|783
1638489900000|2021-12-03 00:05:00|3589.98|3560.68|3584.57|3555.27|3595.22|3565.92|3584.21|3554.91|662
1638490200000|2021-12-03 00:10:00|3584.59|3555.29|3591.63|3562.33|3593.95|3564.65|3583.2|3553.9|768
1638490500000|2021-12-03 00:15:00|3591.61|3562.31|3590.83|3561.53|3602.2|3572.9|3589.43|3560.13|818
1638490800000|2021-12-03 00:20:00|3591.15|3561.85|3583.26|3553.96|3594.49|3565.19|3582.3|3553|684
1638491100000|2021-12-03 00:25:00|3583.24|3553.94|3587.27|3557.97|3588.17|3558.87|3581.66|3552.36|572
1638491400000|2021-12-03 00:30:00|3587.43|3558.13|3606.74|3577.44|3607.7|3578.4|3586.7|3557.4|772
1638491700000|2021-12-03 00:35:00|3606.77|3577.47|3596.16|3566.86|3608.37|3579.07|3594.31|3565.01|792
1638492000000|2021-12-03 00:40:00|3596.17|3566.87|3601.4|3572.1|3604.25|3574.95|3591.5|3562.2|737
1638492300000|2021-12-03 00:45:00|3601.42|3572.12|3593.99|3564.69|3602.44|3573.14|3593.99|3564.69|743
1638492600000|2021-12-03 00:50:00|3593.94|3564.64|3597.6|3568.3|3602.05|3572.75|3589.32|3560.02|730
1638492900000|2021-12-03 00:55:00|3597.59|3568.29|3589.2|3559.9|3597.63|3568.33|3589.2|3559.9|603
1638493200000|2021-12-03 01:00:00|3589.15|3559.85|3589.88|3560.58|3595.26|3565.96|3587.55|3558.25|648
1638493500000|2021-12-03 01:05:00|3589.87|3560.57|3601.19|3571.89|3603.61|3574.31|3588.55|3559.25|470
1638493800000|2021-12-03 01:10:00|3601.17|3571.87|3593.37|3564.07|3604.05|3574.75|3592.64|3563.34|670
1638494100000|2021-12-03 01:15:00|3593.42|3564.12|3605.07|3575.77|3605.07|3575.77|3593.31|3564.01|640
1638494400000|2021-12-03 01:20:00|3605.21|3575.91|3594.91|3565.61|3605.85|3576.55|3593.97|3564.67|607
1638494700000|2021-12-03 01:25:00|3594.64|3565.34|3592.09|3562.79|3594.67|3565.37|3586.61|3557.31|662
1638495000000|2021-12-03 01:30:00|3592.11|3562.81|3599.27|3569.97|3600.26|3570.96|3588.3|3559|595
1638495300000|2021-12-03 01:35:00|3599.28|3569.98|3595.64|3566.34|3601.61|3572.31|3591.73|3562.43|614
1638495600000|2021-12-03 01:40:00|3595.66|3566.36|3583.88|3554.58|3596.24|3566.94|3583.86|3554.56|607
1638495900000|2021-12-03 01:45:00|3583.85|3554.55|3579.42|3550.12|3584.05|3554.75|3576.23|3546.93|718
1638496200000|2021-12-03 01:50:00|3579.26|3549.96|3588.2|3558.9|3588.56|3559.26|3578.67|3549.37|784
1638496500000|2021-12-03 01:55:00|3588.19|3558.89|3596.96|3567.66|3606.11|3576.81|3588.16|3558.86|837
1638496800000|2021-12-03 02:00:00|3597.04|3567.74|3600.3|3571|3607.68|3578.38|3596.65|3567.35|605
1638497100000|2021-12-03 02:05:00|3600.29|3570.99|3602.79|3573.49|3604.3|3575|3596.88|3567.58|583
1638497400000|2021-12-03 02:10:00|3602.86|3573.56|3615.98|3586.68|3616.48|3587.18|3598|3568.7|664
1638497700000|2021-12-03 02:15:00|3616.01|3586.71|3622.04|3592.74|3623.2|3593.9|3615.76|3586.46|727
1638498000000|2021-12-03 02:20:00|3622.27|3592.97|3620.4|3591.1|3625.25|3595.95|3619.2|3589.9|495
1638498300000|2021-12-03 02:25:00|3620.61|3591.31|3612.05|3582.75|3623.32|3594.02|3605.4|3576.1|665
1638498600000|2021-12-03 02:30:00|3612.07|3582.77|3600|3570.7|3613.74|3584.44|3599.35|3570.05|708
1638498900000|2021-12-03 02:35:00|3599.81|3570.51|3591.74|3562.44|3600.53|3571.23|3587.92|3558.62|710
1638499200000|2021-12-03 02:40:00|3591.73|3562.43|3574.52|3545.22|3592.03|3562.73|3573.42|3544.12|696
1638499500000|2021-12-03 02:45:00|3574.53|3545.23|3579.57|3550.27|3579.76|3550.46|3564.72|3535.42|932
1638499800000|2021-12-03 02:50:00|3579.55|3550.25|3532.6|3503.3|3579.75|3550.45|3532.45|3503.15|862
1638500100000|2021-12-03 02:55:00|3532.62|3503.32|3547.21|3517.91|3551.53|3522.23|3532.62|3503.32|952
1638500400000|2021-12-03 03:00:00|3547.22|3517.92|3551.84|3522.54|3551.9|3522.6|3543.64|3514.34|851
1638500700000|2021-12-03 03:05:00|3551.86|3522.56|3547.77|3518.47|3553.61|3524.31|3544.43|3515.13|675
1638501000000|2021-12-03 03:10:00|3547.81|3518.51|3553.06|3523.76|3558.87|3529.57|3547.46|3518.16|687
1638501300000|2021-12-03 03:15:00|3553.03|3523.73|3545.88|3516.58|3556.98|3527.68|3543.9|3514.6|808
1638501600000|2021-12-03 03:20:00|3545.87|3516.57|3548.88|3519.58|3551.08|3521.78|3544.25|3514.95|711
1638501900000|2021-12-03 03:25:00|3548.86|3519.56|3564.15|3534.85|3564.15|3534.85|3542.8|3513.5|774
1638502200000|2021-12-03 03:30:00|3564.13|3534.83|3561.05|3531.75|3566.33|3537.03|3557.91|3528.61|703
1638502500000|2021-12-03 03:35:00|3561.28|3531.98|3580.12|3550.82|3581.11|3551.81|3561.28|3531.98|782
1638502800000|2021-12-03 03:40:00|3580.13|3550.83|3572.16|3542.86|3580.67|3551.37|3571.35|3542.05|682
1638503100000|2021-12-03 03:45:00|3572.37|3543.07|3567.2|3537.9|3574.09|3544.79|3563.75|3534.45|796
1638503400000|2021-12-03 03:50:00|3567.25|3537.95|3576.24|3546.94|3577.75|3548.45|3567.25|3537.95|732
1638503700000|2021-12-03 03:55:00|3576.15|3546.85|3568.4|3539.1|3577.33|3548.03|3568.2|3538.9|737
1638504000000|2021-12-03 04:00:00|3568.26|3538.96|3562.75|3533.45|3574.83|3545.53|3562.75|3533.45|827
1638504300000|2021-12-03 04:05:00|3563.15|3533.85|3570.25|3540.95|3571.07|3541.77|3559.83|3530.53|840
1638504600000|2021-12-03 04:10:00|3569.9|3540.6|3575.43|3546.13|3577.2|3547.9|3567.47|3538.17|657
1638504900000|2021-12-03 04:15:00|3575.31|3546.01|3583.65|3554.35|3583.69|3554.39|3575.14|3545.84|793
1638505200000|2021-12-03 04:20:00|3583.69|3554.39|3581.72|3552.42|3585.95|3556.65|3578.01|3548.71|611
1638505500000|2021-12-03 04:25:00|3581.7|3552.4|3581.62|3552.32|3583.34|3554.04|3573.01|3543.71|568
1638505800000|2021-12-03 04:30:00|3581.64|3552.34|3575.27|3545.97|3584.41|3555.11|3575.19|3545.89|683
1638506100000|2021-12-03 04:35:00|3575.28|3545.98|3583.99|3554.69|3584.35|3555.05|3574.3|3545|590
1638506400000|2021-12-03 04:40:00|3584.13|3554.83|3591.43|3562.13|3591.43|3562.13|3581.83|3552.53|548
1638506700000|2021-12-03 04:45:00|3591.46|3562.16|3574.7|3545.4|3591.85|3562.55|3574.06|3544.76|945
1638507000000|2021-12-03 04:50:00|3575.02|3545.72|3573.53|3544.23|3576.05|3546.75|3571.3|3542|518
1638507300000|2021-12-03 04:55:00|3573.63|3544.33|3575.99|3546.69|3576.75|3547.45|3569.39|3540.09|637
1638507600000|2021-12-03 05:00:00|3576.4|3547.1|3583.15|3553.85|3584.14|3554.84|3574.6|3545.3|789
1638507900000|2021-12-03 05:05:00|3583.16|3553.86|3578.33|3549.03|3583.52|3554.22|3575.36|3546.06|597
1638508200000|2021-12-03 05:10:00|3578.35|3549.05|3581.64|3552.34|3585.63|3556.33|3574.66|3545.36|593
1638508500000|2021-12-03 05:15:00|3581.63|3552.33|3577.62|3548.32|3584.55|3555.25|3574.42|3545.12|692
1638508800000|2021-12-03 05:20:00|3577.66|3548.36|3575.28|3545.98|3578.54|3549.24|3571.79|3542.49|754
1638509100000|2021-12-03 05:25:00|3575.32|3546.02|3566.12|3536.82|3575.73|3546.43|3565.4|3536.1|598
1638509400000|2021-12-03 05:30:00|3566.11|3536.81|3569.01|3539.71|3570.79|3541.49|3565.8|3536.5|596
1638509700000|2021-12-03 05:35:00|3569|3539.7|3580.59|3551.29|3582.79|3553.49|3568.56|3539.26|596
1638510000000|2021-12-03 05:40:00|3580.58|3551.28|3595.58|3566.28|3596.75|3567.45|3578.19|3548.89|845
1638510300000|2021-12-03 05:45:00|3595.51|3566.21|3592.1|3562.8|3601.45|3572.15|3591.07|3561.77|775
1638510600000|2021-12-03 05:50:00|3592.29|3562.99|3593.94|3564.64|3594.17|3564.87|3584.65|3555.35|816
1638510900000|2021-12-03 05:55:00|3593.98|3564.68|3581.3|3552|3595.9|3566.6|3575.41|3546.11|743
1638511200000|2021-12-03 06:00:00|3581.31|3552.01|3579.04|3549.74|3591.76|3562.46|3577.81|3548.51|900
1638511500000|2021-12-03 06:05:00|3579.06|3549.76|3574.45|3545.15|3585.29|3555.99|3571.95|3542.65|793
1638511800000|2021-12-03 06:10:00|3574.47|3545.17|3579.65|3550.35|3581.62|3552.32|3573.7|3544.4|683
1638512100000|2021-12-03 06:15:00|3579.82|3550.52|3576.92|3547.62|3582.99|3553.69|3576.38|3547.08|679
1638512400000|2021-12-03 06:20:00|3577.2|3547.9|3588.62|3559.32|3589.53|3560.23|3575.2|3545.9|605
1638512700000|2021-12-03 06:25:00|3588.65|3559.35|3593.48|3564.18|3594.17|3564.87|3584.85|3555.55|723
1638513000000|2021-12-03 06:30:00|3593.44|3564.14|3598.63|3569.33|3599.25|3569.95|3588.84|3559.54|659
1638513300000|2021-12-03 06:35:00|3598.58|3569.28|3597.71|3568.41|3605.66|3576.36|3597.16|3567.86|557
1638513600000|2021-12-03 06:40:00|3597.52|3568.22|3604.95|3575.65|3605.66|3576.36|3596.84|3567.54|603
1638513900000|2021-12-03 06:45:00|3605.3|3576|3610.23|3580.93|3610.4|3581.1|3603.39|3574.09|611
1638514200000|2021-12-03 06:50:00|3610.27|3580.97|3621.1|3591.8|3633.95|3604.65|3609.39|3580.09|871
1638514500000|2021-12-03 06:55:00|3621.14|3591.84|3617.84|3588.54|3621.21|3591.91|3613.63|3584.33|679
1638514800000|2021-12-03 07:00:00|3617.97|3588.67|3615.38|3586.08|3622.93|3593.63|3612.63|3583.33|768
1638515100000|2021-12-03 07:05:00|3615.37|3586.07|3618.18|3588.88|3619.76|3590.46|3612.61|3583.31|763
1638515400000|2021-12-03 07:10:00|3618.3|3589|3601.73|3572.43|3619.54|3590.24|3598.91|3569.61|798
1638515700000|2021-12-03 07:15:00|3600.99|3571.69|3598.13|3568.83|3605.3|3576|3596.6|3567.3|569
1638516000000|2021-12-03 07:20:00|3598.14|3568.84|3596.33|3567.03|3603.92|3574.62|3589.25|3559.95|653
1638516300000|2021-12-03 07:25:00|3596.25|3566.95|3598.99|3569.69|3609.94|3580.64|3595|3565.7|789
1638516600000|2021-12-03 07:30:00|3599.25|3569.95|3606.89|3577.59|3608.8|3579.5|3594.76|3565.46|797
1638516900000|2021-12-03 07:35:00|3607.16|3577.86|3592.5|3563.2|3607.77|3578.47|3590.6|3561.3|721
1638517200000|2021-12-03 07:40:00|3592.02|3562.72|3594.25|3564.95|3598.15|3568.85|3588.76|3559.46|675
1638517500000|2021-12-03 07:45:00|3594.39|3565.09|3599.69|3570.39|3600.7|3571.4|3591.28|3561.98|618
1638517800000|2021-12-03 07:50:00|3599.7|3570.4|3597.84|3568.54|3603.16|3573.86|3596.44|3567.14|541
1638518100000|2021-12-03 07:55:00|3597.85|3568.55|3603|3573.7|3603.73|3574.43|3596.52|3567.22|447
1638518400000|2021-12-03 08:00:00|3603.02|3573.72|3594.32|3565.02|3604.03|3574.73|3592.3|3563|709
1638518700000|2021-12-03 08:05:00|3594.33|3565.03|3596.44|3567.14|3600.63|3571.33|3591.49|3562.19|511
1638519000000|2021-12-03 08:10:00|3596.75|3567.45|3595.5|3566.2|3604.39|3575.09|3593.75|3564.45|515
1638519300000|2021-12-03 08:15:00|3595.6|3566.3|3606.6|3577.3|3608.98|3579.68|3593.73|3564.43|547
1638519600000|2021-12-03 08:20:00|3606.94|3577.64|3597.49|3568.19|3607.78|3578.48|3595.89|3566.59|597
1638519900000|2021-12-03 08:25:00|3597.5|3568.2|3595.47|3566.17|3600.87|3571.57|3594.27|3564.97|649
1638520200000|2021-12-03 08:30:00|3595.52|3566.22|3599|3569.7|3600.41|3571.11|3593.48|3564.18|584
1638520500000|2021-12-03 08:35:00|3599.01|3569.71|3597.56|3568.26|3604.5|3575.2|3596.45|3567.15|524
1638520800000|2021-12-03 08:40:00|3597.92|3568.62|3607.14|3577.84|3607.92|3578.62|3596.65|3567.35|611
1638521100000|2021-12-03 08:45:00|3607.15|3577.85|3606.9|3577.6|3611.7|3582.4|3606.52|3577.22|588
1638521400000|2021-12-03 08:50:00|3606.91|3577.61|3602.7|3573.4|3611.45|3582.15|3602.7|3573.4|647
1638521700000|2021-12-03 08:55:00|3602.71|3573.41|3609.81|3580.51|3610.38|3581.08|3601.65|3572.35|733
1638522000000|2021-12-03 09:00:00|3609.88|3580.58|3599.12|3569.82|3609.88|3580.58|3596.4|3567.1|650
1638522300000|2021-12-03 09:05:00|3598.65|3569.35|3598.17|3568.87|3601.33|3572.03|3595.8|3566.5|500
1638522600000|2021-12-03 09:10:00|3598|3568.7|3597.6|3568.3|3601.16|3571.86|3588.71|3559.41|573
1638522900000|2021-12-03 09:15:00|3597.61|3568.31|3593.07|3563.77|3601.68|3572.38|3590.35|3561.05|617
1638523200000|2021-12-03 09:20:00|3592.95|3563.65|3589.44|3560.14|3597.68|3568.38|3588.32|3559.02|535
1638523500000|2021-12-03 09:25:00|3589.3|3560|3590.6|3561.3|3594.22|3564.92|3586.72|3557.42|501
1638523800000|2021-12-03 09:30:00|3590.55|3561.25|3589.4|3560.1|3594.74|3565.44|3588.68|3559.38|473
1638524100000|2021-12-03 09:35:00|3589.21|3559.91|3594.27|3564.97|3596.4|3567.1|3587.83|3558.53|495
1638524400000|2021-12-03 09:40:00|3594.26|3564.96|3598.14|3568.84|3600.48|3571.18|3590.55|3561.25|662
1638524700000|2021-12-03 09:45:00|3598.09|3568.79|3600.57|3571.27|3602.97|3573.67|3597.95|3568.65|732
1638525000000|2021-12-03 09:50:00|3600.51|3571.21|3602.85|3573.55|3604.53|3575.23|3597.85|3568.55|666
1638525300000|2021-12-03 09:55:00|3602.82|3573.52|3609.21|3579.91|3612|3582.7|3600.1|3570.8|674
1638525600000|2021-12-03 10:00:00|3609.03|3579.73|3621.94|3592.64|3627.77|3598.47|3609.03|3579.73|911
1638525900000|2021-12-03 10:05:00|3620.8|3591.5|3625.56|3596.26|3629.92|3600.62|3620.8|3591.5|816
1638526200000|2021-12-03 10:10:00|3625.41|3596.11|3640.08|3610.78|3641|3611.7|3625.41|3596.11|840
1638526500000|2021-12-03 10:15:00|3640.66|3611.36|3641.95|3612.65|3642.45|3613.15|3633.57|3604.27|833
1638526800000|2021-12-03 10:20:00|3642.34|3613.04|3635.02|3605.72|3643.45|3614.15|3633.88|3604.58|833
1638527100000|2021-12-03 10:25:00|3635.03|3605.73|3635.65|3606.35|3643.79|3614.49|3628.54|3599.24|862
1638527400000|2021-12-03 10:30:00|3636.34|3607.04|3620.84|3591.54|3643.53|3614.23|3618.54|3589.24|857
1638527700000|2021-12-03 10:35:00|3620.78|3591.48|3616.4|3587.1|3626.71|3597.41|3613.03|3583.73|755
1638528000000|2021-12-03 10:40:00|3616.39|3587.09|3624.35|3595.05|3624.6|3595.3|3611.98|3582.68|763
1638528300000|2021-12-03 10:45:00|3624.39|3595.09|3620.05|3590.75|3635.02|3605.72|3614.67|3585.37|790
1638528600000|2021-12-03 10:50:00|3620.1|3590.8|3623.71|3594.41|3627.1|3597.8|3617.59|3588.29|435
1638528900000|2021-12-03 10:55:00|3623.75|3594.45|3627.64|3598.34|3628.4|3599.1|3621.62|3592.32|682
1638529200000|2021-12-03 11:00:00|3627.63|3598.33|3636.48|3607.18|3638.21|3608.91|3626.46|3597.16|682
1638529500000|2021-12-03 11:05:00|3636.54|3607.24|3646.05|3616.75|3646.22|3616.92|3635.05|3605.75|605
1638529800000|2021-12-03 11:10:00|3646.04|3616.74|3641.2|3611.9|3648.5|3619.2|3636.35|3607.05|865
1638530100000|2021-12-03 11:15:00|3641.23|3611.93|3647.99|3618.69|3650.99|3621.69|3640.42|3611.12|733
1638530400000|2021-12-03 11:20:00|3647.56|3618.26|3651.9|3622.6|3652.34|3623.04|3644.4|3615.1|710
1638530700000|2021-12-03 11:25:00|3651.74|3622.44|3656.25|3626.95|3656.25|3626.95|3649.84|3620.54|669
1638531000000|2021-12-03 11:30:00|3656.29|3626.99|3654.34|3625.04|3657.4|3628.1|3651.03|3621.73|694
1638531300000|2021-12-03 11:35:00|3654.36|3625.06|3642.95|3613.65|3656.41|3627.11|3642.95|3613.65|676
1638531600000|2021-12-03 11:40:00|3643|3613.7|3647.5|3618.2|3649.92|3620.62|3640.52|3611.22|772
1638531900000|2021-12-03 11:45:00|3647.69|3618.39|3658.56|3629.26|3658.56|3629.26|3646.73|3617.43|742
1638532200000|2021-12-03 11:50:00|3658|3628.7|3663.43|3634.13|3664.47|3635.17|3655.16|3625.86|752
1638532500000|2021-12-03 11:55:00|3662.35|3633.05|3664.66|3635.36|3668.8|3639.5|3661.95|3632.65|723
1638532800000|2021-12-03 12:00:00|3664.44|3635.14|3686.87|3657.57|3691.26|3661.96|3664.36|3635.06|946
1638533100000|2021-12-03 12:05:00|3686.78|3657.48|3692.16|3662.86|3692.81|3663.51|3679.25|3649.95|826
1638533400000|2021-12-03 12:10:00|3691.74|3662.44|3682.55|3653.25|3693.74|3664.44|3681.35|3652.05|791
1638533700000|2021-12-03 12:15:00|3682.6|3653.3|3677.15|3647.85|3685.52|3656.22|3674.35|3645.05|773
1638534000000|2021-12-03 12:20:00|3677|3647.7|3681.13|3651.83|3684.24|3654.94|3668.88|3639.58|780
1638534300000|2021-12-03 12:25:00|3681.22|3651.92|3671.25|3641.95|3681.22|3651.92|3668.49|3639.19|744
1638534600000|2021-12-03 12:30:00|3671.45|3642.15|3668.85|3639.55|3678.56|3649.26|3666.91|3637.61|819
1638534900000|2021-12-03 12:35:00|3668.97|3639.67|3659.15|3629.85|3668.98|3639.68|3659.08|3629.78|751
1638535200000|2021-12-03 12:40:00|3659.24|3629.94|3664.69|3635.39|3666.77|3637.47|3658.29|3628.99|754
1638535500000|2021-12-03 12:45:00|3664.72|3635.42|3654.63|3625.33|3668.09|3638.79|3651.98|3622.68|784
1638535800000|2021-12-03 12:50:00|3654.61|3625.31|3655.13|3625.83|3664.25|3634.95|3652.73|3623.43|732
1638536100000|2021-12-03 12:55:00|3654.82|3625.52|3658.75|3629.45|3660.9|3631.6|3650.2|3620.9|594
1638536400000|2021-12-03 13:00:00|3658.8|3629.5|3656.83|3627.53|3659.95|3630.65|3650|3620.7|444
1638536700000|2021-12-03 13:05:00|3656.68|3627.38|3661.73|3632.43|3662.84|3633.54|3655.31|3626.01|667
1638537000000|2021-12-03 13:10:00|3661.79|3632.49|3664.2|3634.9|3664.47|3635.17|3659.03|3629.73|727
1638537300000|2021-12-03 13:15:00|3664.23|3634.93|3661.18|3631.88|3668.83|3639.53|3656.55|3627.25|827
1638537600000|2021-12-03 13:20:00|3661.21|3631.91|3669.57|3640.27|3669.73|3640.43|3659.15|3629.85|770
1638537900000|2021-12-03 13:25:00|3669.56|3640.26|3667.79|3638.49|3674.84|3645.54|3665.93|3636.63|809
1638538200000|2021-12-03 13:30:00|3667.8|3638.5|3687.2|3657.9|3698.94|3669.64|3667.79|3638.49|1083
1638538500000|2021-12-03 13:35:00|3687.22|3657.92|3679.63|3650.33|3693.44|3664.14|3677.76|3648.46|996
1638538800000|2021-12-03 13:40:00|3678.65|3649.35|3671.32|3642.02|3687.42|3658.12|3670.67|3641.37|887
1638539100000|2021-12-03 13:45:00|3673.2|3643.9|3649.2|3619.9|3673.4|3644.1|3646.25|3616.95|996
1638539400000|2021-12-03 13:50:00|3649.21|3619.91|3657.07|3627.77|3660.39|3631.09|3646.4|3617.1|981
1638539700000|2021-12-03 13:55:00|3656.97|3627.67|3656.28|3626.98|3665.13|3635.83|3653.08|3623.78|881
1638540000000|2021-12-03 14:00:00|3655.97|3626.67|3648|3618.7|3657.11|3627.81|3642.98|3613.68|743
1638540300000|2021-12-03 14:05:00|3646|3616.7|3647.42|3618.12|3654.35|3625.05|3644|3614.7|678
1638540600000|2021-12-03 14:10:00|3647.46|3618.16|3633.25|3603.95|3647.66|3618.36|3632.72|3603.42|776
1638540900000|2021-12-03 14:15:00|3632.05|3602.75|3635.99|3606.69|3637.84|3608.54|3629.24|3599.94|883
1638541200000|2021-12-03 14:20:00|3636.01|3606.71|3625.8|3596.5|3637.4|3608.1|3625.62|3596.32|809
1638541500000|2021-12-03 14:25:00|3625.36|3596.06|3629.41|3600.11|3631.92|3602.62|3620.18|3590.88|949
1638541800000|2021-12-03 14:30:00|3629.43|3600.13|3658.79|3629.49|3670.12|3640.82|3626.81|3597.51|1017
1638542100000|2021-12-03 14:35:00|3658.77|3629.47|3649.1|3619.8|3659.05|3629.75|3642.4|3613.1|953
1638542400000|2021-12-03 14:40:00|3648.53|3619.23|3627.62|3598.32|3649.95|3620.65|3619.3|3590|826
1638542700000|2021-12-03 14:45:00|3626.99|3597.69|3614.36|3585.06|3631.45|3602.15|3613.98|3584.68|931
1638543000000|2021-12-03 14:50:00|3613.92|3584.62|3603.59|3574.29|3617.51|3588.21|3598.72|3569.42|1011
1638543300000|2021-12-03 14:55:00|3604.11|3574.81|3601.57|3572.27|3606.22|3576.92|3592.85|3563.55|949
1638543600000|2021-12-03 15:00:00|3601.5|3572.2|3584.51|3555.21|3607.91|3578.61|3580.3|3551|1020
1638543900000|2021-12-03 15:05:00|3585.64|3556.34|3580.17|3550.87|3590.02|3560.72|3569.69|3540.39|1020
1638544200000|2021-12-03 15:10:00|3580.2|3550.9|3571.66|3542.36|3580.28|3550.98|3570.46|3541.16|913
1638544500000|2021-12-03 15:15:00|3571.61|3542.31|3582.65|3553.35|3585.95|3556.65|3569.24|3539.94|991
1638544800000|2021-12-03 15:20:00|3582.69|3553.39|3583.65|3554.35|3588.23|3558.93|3574.67|3545.37|980
1638545100000|2021-12-03 15:25:00|3583.66|3554.36|3584.81|3555.51|3587.18|3557.88|3575.25|3545.95|1002
1638545400000|2021-12-03 15:30:00|3584.78|3555.48|3576.18|3546.88|3585.05|3555.75|3576.18|3546.88|866
1638545700000|2021-12-03 15:35:00|3576.15|3546.85|3576.27|3546.97|3582.84|3553.54|3575.15|3545.85|870
1638546000000|2021-12-03 15:40:00|3576|3546.7|3565.69|3536.39|3578.59|3549.29|3563.29|3533.99|786
1638546300000|2021-12-03 15:45:00|3564.63|3535.33|3550.07|3520.77|3570.16|3540.86|3549.74|3520.44|1007
1638546600000|2021-12-03 15:50:00|3550.05|3520.75|3546.2|3516.9|3552.18|3522.88|3537.95|3508.65|1068
1638546900000|2021-12-03 15:55:00|3546.29|3516.99|3544.38|3515.08|3551.63|3522.33|3534.49|3505.19|1091
1638547200000|2021-12-03 16:00:00|3544|3514.7|3526.15|3496.85|3544|3514.7|3522|3492.7|1075
1638547500000|2021-12-03 16:05:00|3526.43|3497.13|3460.23|3430.93|3526.67|3497.37|3453.03|3423.73|1148
1638547800000|2021-12-03 16:10:00|3461.11|3431.81|3460.05|3430.75|3463.71|3434.41|3425.86|3396.56|1159
1638548100000|2021-12-03 16:15:00|3460.54|3431.24|3451.78|3422.48|3470.74|3441.44|3434.2|3404.9|1119
1638548400000|2021-12-03 16:20:00|3451.71|3422.41|3434.33|3405.03|3453.8|3424.5|3434.15|3404.85|1121
1638548700000|2021-12-03 16:25:00|3433.37|3404.07|3440.13|3410.83|3442.51|3413.21|3420.88|3391.58|1074
1638549000000|2021-12-03 16:30:00|3440.14|3410.84|3460.05|3430.75|3460.28|3430.98|3437.45|3408.15|1042
1638549300000|2021-12-03 16:35:00|3459.34|3430.04|3449.44|3420.14|3462.21|3432.91|3440.87|3411.57|1072
1638549600000|2021-12-03 16:40:00|3449.35|3420.05|3439.66|3410.36|3450.99|3421.69|3436.33|3407.03|1041
1638549900000|2021-12-03 16:45:00|3440.5|3411.2|3432.35|3403.05|3443.35|3414.05|3427.13|3397.83|1054
1638550200000|2021-12-03 16:50:00|3432.38|3403.08|3420.8|3391.5|3433.12|3403.82|3420.59|3391.29|1005
1638550500000|2021-12-03 16:55:00|3420.93|3391.63|3421.94|3392.64|3427.65|3398.35|3404.06|3374.76|1120
1638550800000|2021-12-03 17:00:00|3422.22|3392.92|3419.13|3389.83|3422.68|3393.38|3389.99|3360.69|1123
1638551100000|2021-12-03 17:05:00|3419.63|3390.33|3415.34|3386.04|3433.3|3404|3394.05|3364.75|1044
1638551400000|2021-12-03 17:10:00|3415.51|3386.21|3406.63|3377.33|3424.58|3395.28|3397.33|3368.03|1063
1638551700000|2021-12-03 17:15:00|3406.15|3376.85|3428.72|3399.42|3434.85|3405.55|3405|3375.7|1052
1638552000000|2021-12-03 17:20:00|3428.73|3399.43|3444.1|3414.8|3447.92|3418.62|3418.2|3388.9|983
1638552300000|2021-12-03 17:25:00|3444.02|3414.72|3426.79|3397.49|3450.17|3420.87|3426.49|3397.19|1006
1638552600000|2021-12-03 17:30:00|3426.85|3397.55|3424.35|3395.05|3426.85|3397.55|3416.04|3386.74|1050
1638552900000|2021-12-03 17:35:00|3424.46|3395.16|3448.69|3419.39|3448.69|3419.39|3422.58|3393.28|974
1638553200000|2021-12-03 17:40:00|3448.87|3419.57|3440.39|3411.09|3454.34|3425.04|3435.89|3406.59|948
1638553500000|2021-12-03 17:45:00|3440.4|3411.1|3448.49|3419.19|3450.05|3420.75|3435.8|3406.5|959
1638553800000|2021-12-03 17:50:00|3448.46|3419.16|3446.15|3416.85|3452.39|3423.09|3438.5|3409.2|956
1638554100000|2021-12-03 17:55:00|3446.14|3416.84|3435.91|3406.61|3446.73|3417.43|3433.65|3404.35|943
1638554400000|2021-12-03 18:00:00|3435.99|3406.69|3443.4|3414.1|3443.98|3414.68|3426.96|3397.66|836
1638554700000|2021-12-03 18:05:00|3443.38|3414.08|3443.73|3414.43|3448.39|3419.09|3442.29|3412.99|945
1638555000000|2021-12-03 18:10:00|3443.78|3414.48|3434.6|3405.3|3443.91|3414.61|3431.7|3402.4|903
1638555300000|2021-12-03 18:15:00|3434.71|3405.41|3448.28|3418.98|3448.28|3418.98|3431.69|3402.39|912
1638555600000|2021-12-03 18:20:00|3448.26|3418.96|3453.41|3424.11|3455.27|3425.97|3447.13|3417.83|837
1638555900000|2021-12-03 18:25:00|3453.43|3424.13|3448.77|3419.47|3454.12|3424.82|3442.57|3413.27|907
1638556200000|2021-12-03 18:30:00|3448.62|3419.32|3442.17|3412.87|3455.09|3425.79|3440.7|3411.4|820
1638556500000|2021-12-03 18:35:00|3442.19|3412.89|3435.11|3405.81|3443.68|3414.38|3433.35|3404.05|804
1638556800000|2021-12-03 18:40:00|3435.48|3406.18|3430.85|3401.55|3442.8|3413.5|3430.43|3401.13|901
1638557100000|2021-12-03 18:45:00|3431.55|3402.25|3448.16|3418.86|3448.65|3419.35|3407.18|3377.88|1053
1638557400000|2021-12-03 18:50:00|3448.06|3418.76|3443.22|3413.92|3458.76|3429.46|3436.63|3407.33|1033
1638557700000|2021-12-03 18:55:00|3442.74|3413.44|3447.36|3418.06|3448.29|3418.99|3429.18|3399.88|977
1638558000000|2021-12-03 19:00:00|3447.24|3417.94|3439.81|3410.51|3448.15|3418.85|3428.37|3399.07|1013
1638558300000|2021-12-03 19:05:00|3439.68|3410.38|3434.14|3404.84|3439.68|3410.38|3426.41|3397.11|982
1638558600000|2021-12-03 19:10:00|3434.07|3404.77|3436.72|3407.42|3439.91|3410.61|3428.58|3399.28|934
1638558900000|2021-12-03 19:15:00|3436.62|3407.32|3426.37|3397.07|3441.51|3412.21|3425.15|3395.85|934
1638559200000|2021-12-03 19:20:00|3426.15|3396.85|3430.88|3401.58|3434.9|3405.6|3416.59|3387.29|1055
1638559500000|2021-12-03 19:25:00|3430.85|3401.55|3410.51|3381.21|3430.85|3401.55|3397.56|3368.26|999
1638559800000|2021-12-03 19:30:00|3410.63|3381.33|3394.14|3364.84|3419.02|3389.72|3378.44|3349.14|1120
1638560100000|2021-12-03 19:35:00|3394.06|3364.76|3376.23|3346.93|3400.39|3371.09|3371.9|3342.6|1085
1638560400000|2021-12-03 19:40:00|3376.34|3347.04|3400.73|3371.43|3402.86|3373.56|3366.63|3337.33|1140
1638560700000|2021-12-03 19:45:00|3400.91|3371.61|3374.05|3344.75|3406.98|3377.68|3370.47|3341.17|1106
1638561000000|2021-12-03 19:50:00|3374.09|3344.79|3382.39|3353.09|3393.07|3363.77|3367.4|3338.1|1065
1638561300000|2021-12-03 19:55:00|3382.42|3353.12|3373.05|3343.75|3383.3|3354|3365.8|3336.5|1085
1638561600000|2021-12-03 20:00:00|3373.07|3343.77|3367|3337.7|3373.07|3343.77|3339.52|3310.22|1130
1638561900000|2021-12-03 20:05:00|3366.74|3337.44|3354.02|3324.72|3386.35|3357.05|3353.89|3324.59|1147
1638562200000|2021-12-03 20:10:00|3354|3324.7|3327.61|3298.31|3359.15|3329.85|3323.07|3293.77|1138
1638562500000|2021-12-03 20:15:00|3327.64|3298.34|3290.74|3261.44|3348.44|3319.14|3273.01|3243.71|1149
1638562800000|2021-12-03 20:20:00|3290.99|3261.69|3365.72|3336.42|3376.29|3346.99|3276.92|3247.62|1186
1638563100000|2021-12-03 20:25:00|3365.88|3336.58|3351.44|3322.14|3365.89|3336.59|3326.35|3297.05|1166
1638563400000|2021-12-03 20:30:00|3350.53|3321.23|3330.92|3301.62|3367.42|3338.12|3328.96|3299.66|1142
1638563700000|2021-12-03 20:35:00|3330.43|3301.13|3320.25|3290.95|3337.34|3308.04|3311.46|3282.16|1139
1638564000000|2021-12-03 20:40:00|3320.03|3290.73|3333.11|3303.81|3339.19|3309.89|3313.04|3283.74|1153
1638564300000|2021-12-03 20:45:00|3333.4|3304.1|3361.49|3332.19|3363.15|3333.85|3326.74|3297.44|1113
1638564600000|2021-12-03 20:50:00|3361.38|3332.08|3387.49|3358.19|3399.13|3369.83|3360.18|3330.88|1126
1638564900000|2021-12-03 20:55:00|3387.57|3358.27|3392.98|3363.68|3398.76|3369.46|3386.1|3356.8|1075
1638565200000|2021-12-03 21:00:00|3393.16|3363.86|3414.12|3384.82|3414.36|3385.06|3386.95|3357.65|1067
1638565500000|2021-12-03 21:05:00|3413.78|3384.48|3435|3405.7|3436.83|3407.53|3412.19|3382.89|1023
1638565800000|2021-12-03 21:10:00|3435.2|3405.9|3417.93|3388.63|3435.2|3405.9|3408.88|3379.58|1092
1638566100000|2021-12-03 21:15:00|3418|3388.7|3414.14|3384.84|3429.47|3400.17|3412.66|3383.36|1049
1638566400000|2021-12-03 21:20:00|3414.29|3384.99|3413.99|3384.69|3423.74|3394.44|3411.04|3381.74|985
1638566700000|2021-12-03 21:25:00|3413.66|3384.36|3414.86|3385.56|3424.56|3395.26|3409.52|3380.22|1018
1638567000000|2021-12-03 21:30:00|3414.91|3385.61|3419.65|3390.35|3423.79|3394.49|3411.94|3382.64|951
1638567300000|2021-12-03 21:35:00|3419.67|3390.37|3427.19|3397.89|3430.53|3401.23|3418.44|3389.14|867
1638567600000|2021-12-03 21:40:00|3427.16|3397.86|3433.22|3403.92|3437.04|3407.74|3424.47|3395.17|746
1638567900000|2021-12-03 21:45:00|3433.31|3404.01|3430.49|3401.19|3439.75|3410.45|3429.44|3400.14|904
1638568200000|2021-12-03 21:50:00|3430.51|3401.21|3423.74|3394.44|3434.17|3404.87|3423.74|3394.44|905
1638568500000|2021-12-03 21:55:00|3423.65|3394.35|3419.59|3390.29|3425.91|3396.61|3418.63|3389.33|666
1638604800000|2021-12-04 08:00:00|2792.71|2763.41|2825.04|2795.74|2833.42|2816.07|2776.97|2747.67|1096
1638605100000|2021-12-04 08:05:00|2824.9|2795.6|2845.26|2815.96|2845.86|2825.1|2814.42|2792.68|1035
1638605400000|2021-12-04 08:10:00|2845.25|2815.95|2841.84|2812.54|2849.71|2820.41|2838.84|2809.54|995
1638605700000|2021-12-04 08:15:00|2841.11|2811.81|2838.69|2809.39|2848.57|2830.3|2806.86|2788.94|1089
1638606000000|2021-12-04 08:20:00|2838.61|2809.31|2835.55|2806.25|2840.4|2814.75|2813.08|2796.1|1023
1638606300000|2021-12-04 08:25:00|2835.56|2806.26|2862.41|2833.11|2868.72|2845.4|2832.35|2803.05|1045
1638606600000|2021-12-04 08:30:00|2862.81|2833.51|2841.9|2812.6|2866.97|2844.03|2830.07|2811.23|1016
1638606900000|2021-12-04 08:35:00|2842.24|2812.94|2842.9|2813.6|2859.78|2842.35|2837.97|2810.73|1009
1638607200000|2021-12-04 08:40:00|2843.52|2814.22|2852.44|2823.14|2855.64|2836.09|2828.8|2808.86|1081
1638607500000|2021-12-04 08:45:00|2852.41|2823.11|2823.73|2794.43|2853.48|2824.18|2809.76|2791.93|1026
1638607800000|2021-12-04 08:50:00|2823.59|2794.29|2835.88|2806.58|2840.37|2811.07|2810.51|2790.56|1089
1638608100000|2021-12-04 08:55:00|2835.89|2806.59|2834.61|2805.31|2841.55|2812.56|2809.88|2790.14|1097
1638608400000|2021-12-04 09:00:00|2834.57|2805.27|2839.29|2809.99|2846.78|2817.48|2820.12|2790.82|1094
1638608700000|2021-12-04 09:05:00|2840.24|2810.94|2848.08|2818.78|2860.31|2831.01|2839.21|2809.91|987
1638609000000|2021-12-04 09:10:00|2848.09|2818.79|2834.05|2804.75|2848.26|2818.96|2819.76|2798.21|1048
1638609300000|2021-12-04 09:15:00|2834.03|2804.73|2815.71|2786.41|2837.46|2809.29|2802.68|2782|1031
1638609600000|2021-12-04 09:20:00|2815.67|2786.37|2834.01|2804.71|2834.98|2805.68|2814.43|2785.13|1043
1638609900000|2021-12-04 09:25:00|2833.98|2804.68|2821.53|2792.23|2833.98|2804.68|2817.64|2788.34|1064
1638610200000|2021-12-04 09:30:00|2821.39|2792.09|2862.58|2833.28|2867.19|2837.89|2796.04|2776.11|1086
1638610500000|2021-12-04 09:35:00|2862.5|2833.2|2862.55|2833.25|2873.22|2843.92|2856.81|2827.51|1065
1638610800000|2021-12-04 09:40:00|2862.52|2833.22|2866.78|2837.48|2881.43|2857.61|2851.15|2831.04|1065
1638611100000|2021-12-04 09:45:00|2866.86|2837.56|2839.85|2810.55|2868.68|2841.07|2837.27|2810.11|1096
1638611400000|2021-12-04 09:50:00|2838.35|2809.05|2855.3|2826|2860.78|2831.48|2837.02|2807.72|1050
1638611700000|2021-12-04 09:55:00|2855.34|2826.04|2863.12|2833.82|2870.05|2840.75|2847.34|2818.04|988
1638612000000|2021-12-04 10:00:00|2863.09|2833.79|2859.17|2829.87|2876.91|2847.61|2840.9|2812.3|1052
1638612300000|2021-12-04 10:05:00|2859.19|2829.89|2856.37|2827.07|2871.52|2846.91|2839.88|2819.33|1079
1638612600000|2021-12-04 10:10:00|2856.72|2827.42|2874.43|2845.13|2886.9|2861.6|2839.56|2821.51|1084
1638612900000|2021-12-04 10:15:00|2874.18|2844.88|2880.32|2851.02|2886.9|2866.01|2862.79|2839.61|1085
1638613200000|2021-12-04 10:20:00|2880.26|2850.96|2855.22|2825.92|2880.55|2851.25|2839.04|2821.2|1081
1638613500000|2021-12-04 10:25:00|2855.31|2826.01|2834.27|2804.97|2860.69|2842.42|2834.07|2804.77|987
1638613800000|2021-12-04 10:30:00|2834.33|2805.03|2808.19|2778.89|2839.23|2820.77|2800.46|2774.84|1059
1638614100000|2021-12-04 10:35:00|2807.65|2778.35|2805.1|2775.8|2820.54|2797.86|2785.78|2763.55|1125
1638614400000|2021-12-04 10:40:00|2805.11|2775.81|2814.48|2785.18|2819.79|2796.3|2780.83|2763.09|1082
1638614700000|2021-12-04 10:45:00|2815.42|2786.12|2823.15|2793.85|2841.85|2820.12|2810.48|2785.74|1030
1638615000000|2021-12-04 10:50:00|2823.04|2793.74|2848.82|2819.52|2851.73|2822.43|2815.93|2792.35|1020
1638615300000|2021-12-04 10:55:00|2848.85|2819.55|2854.89|2825.59|2862.86|2841.73|2841.01|2813.97|1020
1638615600000|2021-12-04 11:00:00|2854.98|2825.68|2828.82|2799.52|2856.58|2827.28|2821.05|2797.73|1060
1638615900000|2021-12-04 11:05:00|2828.84|2799.54|2825.68|2796.38|2842.73|2813.43|2814.3|2795.22|1013
1638616200000|2021-12-04 11:10:00|2825.51|2796.21|2823.58|2794.28|2830.11|2800.81|2815.88|2786.58|1052
1638616500000|2021-12-04 11:15:00|2823.54|2794.24|2818.19|2788.89|2826.33|2797.03|2801.98|2772.68|1009
1638616800000|2021-12-04 11:20:00|2818.43|2789.13|2793.84|2764.54|2821.93|2792.63|2785.74|2763.44|1056
1638617100000|2021-12-04 11:25:00|2793.87|2764.57|2797.98|2768.68|2809.85|2780.55|2793.2|2763.9|1012
1638617400000|2021-12-04 11:30:00|2798.16|2768.86|2761.97|2732.67|2807.77|2778.47|2740.56|2720.2|1080
1638617700000|2021-12-04 11:35:00|2761.58|2732.28|2732.97|2703.67|2767.23|2737.93|2730.01|2703.67|1094
1638618000000|2021-12-04 11:40:00|2733.04|2703.74|2743.45|2714.15|2762.01|2740.63|2721.43|2699.56|1104
1638618300000|2021-12-04 11:45:00|2744.33|2715.03|2769.42|2740.12|2782.98|2761.71|2742.19|2713.42|1104
1638618600000|2021-12-04 11:50:00|2768.94|2739.64|2789.73|2760.43|2790.37|2764.43|2766.81|2737.51|1056
1638618900000|2021-12-04 11:55:00|2789.72|2760.42|2783.95|2754.65|2805.82|2776.52|2782.32|2753.02|1059
1638619200000|2021-12-04 12:00:00|2782.96|2753.66|2807.63|2778.33|2811.02|2781.72|2782.94|2753.64|1080
1638619500000|2021-12-04 12:05:00|2807.61|2778.31|2805.93|2776.63|2816.97|2787.67|2805.35|2776.05|980
1638619800000|2021-12-04 12:10:00|2805.65|2776.35|2829.72|2800.42|2834.39|2805.09|2804.46|2775.16|1001
1638620100000|2021-12-04 12:15:00|2829.81|2800.51|2841.33|2812.03|2841.96|2812.66|2829.38|2800.08|953
1638620400000|2021-12-04 12:20:00|2841.37|2812.07|2853.83|2824.53|2872.38|2843.26|2841.13|2811.83|1083
1638620700000|2021-12-04 12:25:00|2853.41|2824.11|2840.32|2811.02|2861.18|2831.88|2837.92|2808.62|1050
1638621000000|2021-12-04 12:30:00|2839.55|2810.25|2843.42|2814.12|2849.24|2819.94|2837.1|2807.8|1069
1638621300000|2021-12-04 12:35:00|2843.41|2814.11|2844.58|2815.28|2845.3|2816|2832.53|2803.23|1015
1638621600000|2021-12-04 12:40:00|2844.62|2815.32|2832.85|2803.55|2852.38|2823.08|2825.65|2796.35|1023
1638621900000|2021-12-04 12:45:00|2833.06|2803.76|2835.03|2805.73|2844.15|2814.85|2822.36|2793.06|1001
1638622200000|2021-12-04 12:50:00|2835.02|2805.72|2821.05|2791.75|2848.69|2819.39|2811.77|2790.33|1042
1638622500000|2021-12-04 12:55:00|2820.51|2791.21|2828.36|2799.06|2832.22|2802.92|2819.54|2790.24|943
1638622800000|2021-12-04 13:00:00|2828.5|2799.2|2819.92|2790.62|2838.34|2817.43|2814.66|2785.36|1052
1638623100000|2021-12-04 13:05:00|2819.34|2790.04|2822.09|2792.79|2830.29|2800.99|2817.81|2788.51|1073
1638623400000|2021-12-04 13:10:00|2822.12|2792.82|2830.03|2800.73|2830.33|2801.03|2814.65|2785.35|940
1638623700000|2021-12-04 13:15:00|2830.05|2800.75|2803.15|2773.85|2838.43|2809.13|2802.96|2773.66|981
1638624000000|2021-12-04 13:20:00|2802.97|2773.67|2812.03|2782.73|2812.85|2783.55|2789.73|2760.43|994
1638624300000|2021-12-04 13:25:00|2812.07|2782.77|2823.08|2793.78|2829.24|2799.94|2808.24|2778.94|905
1638624600000|2021-12-04 13:30:00|2823.47|2794.17|2846.71|2817.41|2846.71|2820.58|2820.72|2791.42|1060
1638624900000|2021-12-04 13:35:00|2846.72|2817.42|2840.93|2811.63|2853.04|2823.74|2839.47|2810.17|979
1638625200000|2021-12-04 13:40:00|2840.91|2811.61|2847.36|2818.06|2853.97|2824.67|2838.86|2809.56|953
1638625500000|2021-12-04 13:45:00|2848.05|2818.75|2847.81|2818.51|2850.48|2821.18|2840.55|2811.25|951
1638625800000|2021-12-04 13:50:00|2847.98|2818.68|2832.61|2803.31|2852.13|2822.83|2823.11|2799.26|930
1638626100000|2021-12-04 13:55:00|2832.66|2803.36|2860.05|2830.75|2861.2|2834.7|2828.08|2798.78|985
1638626400000|2021-12-04 14:00:00|2860|2830.7|2848.13|2818.83|2862.89|2843.74|2838.74|2817.38|1079
1638626700000|2021-12-04 14:05:00|2848.95|2819.65|2839.29|2809.99|2848.95|2821.47|2825.59|2803.31|1005
1638627000000|2021-12-04 14:10:00|2839.25|2809.95|2849.59|2820.29|2852.27|2822.97|2836.91|2807.61|989
1638627300000|2021-12-04 14:15:00|2849.55|2820.25|2858.8|2829.5|2862.17|2841.09|2841.02|2817.79|1036
1638627600000|2021-12-04 14:20:00|2858.51|2829.21|2840.44|2811.14|2865.25|2836.02|2839.18|2809.88|1010
1638627900000|2021-12-04 14:25:00|2840.45|2811.15|2840.76|2811.46|2848.31|2819.01|2831.34|2802.04|914
1638628200000|2021-12-04 14:30:00|2840.98|2811.68|2844.97|2815.67|2852.3|2823|2840.95|2811.65|915
1638628500000|2021-12-04 14:35:00|2845.31|2816.01|2835.92|2806.62|2846.81|2817.51|2831.72|2802.42|935
1638628800000|2021-12-04 14:40:00|2835.93|2806.63|2860.58|2831.28|2860.62|2831.32|2834.68|2805.38|931
1638629100000|2021-12-04 14:45:00|2860.5|2831.2|2882.12|2852.82|2882.88|2853.58|2860.44|2831.14|959
1638629400000|2021-12-04 14:50:00|2882.14|2852.84|2892.59|2863.29|2893.96|2864.66|2876|2846.7|972
1638629700000|2021-12-04 14:55:00|2892.61|2863.31|2889.77|2860.47|2893.83|2864.53|2874.05|2844.75|1092
1638630000000|2021-12-04 15:00:00|2888.39|2859.09|2899.03|2869.73|2899.38|2870.08|2881.25|2851.95|1040
1638630300000|2021-12-04 15:05:00|2898.8|2869.5|2921.87|2892.57|2923.17|2904.97|2897.66|2868.36|895
1638630600000|2021-12-04 15:10:00|2922.08|2892.78|2920.48|2891.18|2939.73|2912.05|2909.66|2889.75|1034
1638630900000|2021-12-04 15:15:00|2920|2890.7|2916.15|2886.85|2928.36|2899.06|2895.05|2865.75|1116
1638631200000|2021-12-04 15:20:00|2915.67|2886.37|2922.13|2892.83|2926.22|2896.92|2909.59|2880.29|987
1638631500000|2021-12-04 15:25:00|2922.39|2893.09|2913.19|2883.89|2923.67|2894.37|2909.42|2880.12|841
1638631800000|2021-12-04 15:30:00|2912.64|2883.34|2931.13|2901.83|2932.25|2902.95|2903.68|2874.38|943
1638632100000|2021-12-04 15:35:00|2930.71|2901.41|2935.12|2905.82|2939.77|2910.47|2923.51|2894.21|904
1638632400000|2021-12-04 15:40:00|2935.16|2905.86|2917.8|2888.5|2936.89|2907.59|2917.41|2888.11|957
1638632700000|2021-12-04 15:45:00|2917.88|2888.58|2901.79|2872.49|2918.59|2889.29|2899|2869.7|904
1638633000000|2021-12-04 15:50:00|2901.87|2872.57|2905.52|2876.22|2913.45|2890.35|2893.65|2868.71|883
1638633300000|2021-12-04 15:55:00|2905.68|2876.38|2907.58|2878.28|2910.79|2881.49|2896.37|2867.07|807
1638633600000|2021-12-04 16:00:00|2907|2877.7|2913.6|2884.3|2915.04|2885.74|2895.41|2866.11|953
1638633900000|2021-12-04 16:05:00|2914.05|2884.75|2897.13|2867.83|2915.46|2886.16|2896.89|2867.59|867
1638634200000|2021-12-04 16:10:00|2897.1|2867.8|2907.48|2878.18|2907.58|2878.28|2888.77|2859.47|981
1638634500000|2021-12-04 16:15:00|2907.47|2878.17|2918.02|2888.72|2927.38|2898.08|2901.77|2872.47|885
1638634800000|2021-12-04 16:20:00|2918.03|2888.73|2904.78|2875.48|2918.46|2889.16|2900.23|2870.93|861
1638635100000|2021-12-04 16:25:00|2904.86|2875.56|2909.07|2879.77|2909.09|2879.79|2903.75|2874.45|820
1638635400000|2021-12-04 16:30:00|2909.1|2879.8|2922.3|2893|2924.07|2894.77|2909.1|2879.8|877
1638635700000|2021-12-04 16:35:00|2922.34|2893.04|2915.89|2886.59|2933.96|2912.38|2913.86|2884.56|861
1638636000000|2021-12-04 16:40:00|2915.78|2886.48|2881.65|2852.35|2917.81|2888.51|2877.99|2848.69|1026
1638636300000|2021-12-04 16:45:00|2881.64|2852.34|2862.93|2833.63|2881.88|2852.58|2856.69|2827.39|898
1638636600000|2021-12-04 16:50:00|2862.88|2833.58|2858.02|2828.72|2866.83|2837.53|2851.38|2822.08|924
1638636900000|2021-12-04 16:55:00|2857.78|2828.48|2838.22|2808.92|2858.36|2829.06|2832.39|2803.09|1017
1638637200000|2021-12-04 17:00:00|2838.68|2809.38|2845.17|2815.87|2852.08|2822.78|2829.43|2800.13|996
1638637500000|2021-12-04 17:05:00|2845.28|2815.98|2829.02|2799.72|2846.04|2816.74|2824.74|2795.44|941
1638637800000|2021-12-04 17:10:00|2828.99|2799.69|2819.69|2790.39|2836.1|2806.8|2814.59|2785.29|957
1638638100000|2021-12-04 17:15:00|2819.36|2790.06|2813.7|2784.4|2829.58|2800.28|2810.27|2780.97|973
1638638400000|2021-12-04 17:20:00|2813.68|2784.38|2820.27|2790.97|2825.43|2796.13|2810.29|2780.99|923
1638638700000|2021-12-04 17:25:00|2820.4|2791.1|2835.84|2806.54|2845.4|2816.1|2816.32|2787.02|861
1638639000000|2021-12-04 17:30:00|2835.83|2806.53|2853.64|2824.34|2863.98|2840.61|2834.65|2805.35|870
1638639300000|2021-12-04 17:35:00|2853.56|2824.26|2843.4|2814.1|2853.56|2824.26|2842.85|2813.55|866
1638639600000|2021-12-04 17:40:00|2843.59|2814.29|2852.22|2822.92|2855.28|2825.98|2843.1|2813.8|828
1638639900000|2021-12-04 17:45:00|2851.93|2822.63|2866.28|2836.98|2869.6|2840.3|2851.46|2822.16|906
1638640200000|2021-12-04 17:50:00|2866.33|2837.03|2878.72|2849.42|2881.24|2851.94|2864.77|2835.47|821
1638640500000|2021-12-04 17:55:00|2878.71|2849.41|2877.15|2847.85|2884.67|2855.37|2873.82|2844.52|823
1638640800000|2021-12-04 18:00:00|2877.24|2847.94|2894.32|2865.02|2894.68|2865.38|2867.05|2837.75|967
1638641100000|2021-12-04 18:05:00|2895.14|2865.84|2901.59|2872.29|2911.98|2882.68|2894.39|2865.09|762
1638641400000|2021-12-04 18:10:00|2901.47|2872.17|2905.82|2876.52|2910.69|2881.39|2898.57|2869.27|947
1638641700000|2021-12-04 18:15:00|2905.76|2876.46|2892.45|2863.15|2914.39|2885.09|2889.37|2860.07|907
1638642000000|2021-12-04 18:20:00|2892.54|2863.24|2904.78|2875.48|2905.16|2875.86|2888.09|2858.79|925
1638642300000|2021-12-04 18:25:00|2904.94|2875.64|2900.29|2870.99|2910.99|2881.69|2898.34|2869.04|926
1638642600000|2021-12-04 18:30:00|2900.33|2871.03|2907.61|2878.31|2912.4|2883.1|2899.4|2870.1|886
1638642900000|2021-12-04 18:35:00|2907.59|2878.29|2910.71|2881.41|2917.35|2888.05|2903.34|2874.04|822
1638643200000|2021-12-04 18:40:00|2910.81|2881.51|2920.09|2890.79|2922.02|2892.72|2907.68|2878.38|897
1638643500000|2021-12-04 18:45:00|2920.02|2890.72|2922.36|2893.06|2928.47|2899.17|2915.26|2885.96|893
1638643800000|2021-12-04 18:50:00|2922.37|2893.07|2918.03|2888.73|2927.32|2898.02|2917.08|2887.78|882
1638644100000|2021-12-04 18:55:00|2918.29|2888.99|2926.09|2896.79|2928.63|2899.33|2918.04|2888.74|885
1638644400000|2021-12-04 19:00:00|2926.11|2896.81|2933.62|2904.32|2936.08|2906.78|2915.21|2885.91|771
1638644700000|2021-12-04 19:05:00|2933.56|2904.26|2930.23|2900.93|2936.33|2907.03|2915.51|2886.21|953
1638645000000|2021-12-04 19:10:00|2930.21|2900.91|2945.68|2916.38|2945.68|2916.38|2928.36|2899.06|706
1638645300000|2021-12-04 19:15:00|2945.69|2916.39|2956.25|2926.95|2956.8|2927.5|2937.22|2907.92|856
1638645600000|2021-12-04 19:20:00|2956.24|2926.94|2976.66|2947.36|2976.66|2947.36|2956.24|2926.94|985
1638645900000|2021-12-04 19:25:00|2976.65|2947.35|2967.34|2938.04|2979.01|2949.71|2957.62|2928.32|1090
1638646200000|2021-12-04 19:30:00|2966.65|2937.35|2982.69|2953.39|2983.53|2954.23|2965.24|2935.94|957
1638646500000|2021-12-04 19:35:00|2982.15|2952.85|2984.4|2955.1|2984.94|2955.64|2974.21|2944.91|962
1638646800000|2021-12-04 19:40:00|2984.39|2955.09|2987.89|2958.59|2989.8|2960.5|2976.02|2946.72|951
1638647100000|2021-12-04 19:45:00|2987.75|2958.45|2998.83|2969.53|3002.02|2972.72|2987.64|2958.34|930
1638647400000|2021-12-04 19:50:00|2998.92|2969.62|2998.93|2969.63|2998.93|2969.63|2981.67|2952.37|1022
1638647700000|2021-12-04 19:55:00|2998.97|2969.67|2988.37|2959.07|3000.33|2971.03|2988.24|2958.94|987
1638648000000|2021-12-04 20:00:00|2988.51|2959.21|2955.55|2926.25|2992.71|2963.41|2954.2|2924.9|1068
1638648300000|2021-12-04 20:05:00|2955.57|2926.27|2986.38|2957.08|2992.81|2966.16|2954.8|2925.5|1072
1638648600000|2021-12-04 20:10:00|2985.54|2956.24|2984.27|2954.97|2996.51|2967.21|2983.32|2954.02|974
1638648900000|2021-12-04 20:15:00|2984.26|2954.96|2999.23|2969.93|2999.28|2969.98|2977.94|2948.64|948
1638649200000|2021-12-04 20:20:00|2999.2|2969.9|2998.53|2969.23|3003.15|2973.85|2992.25|2962.95|877
1638649500000|2021-12-04 20:25:00|2998.58|2969.28|3001.63|2972.33|3003.75|2974.45|2994.47|2965.17|848
1638649800000|2021-12-04 20:30:00|3001.65|2972.35|3009.26|2979.96|3009.73|2980.43|2997.61|2968.31|791
1638650100000|2021-12-04 20:35:00|3009.27|2979.97|3001.13|2971.83|3012.29|2982.99|2999.32|2970.02|896
1638650400000|2021-12-04 20:40:00|3001|2971.7|2987.36|2958.06|3011.96|2982.66|2983.21|2953.91|991
1638650700000|2021-12-04 20:45:00|2987.35|2958.05|2978.08|2948.78|2998.36|2969.06|2976.4|2947.1|953
1638651000000|2021-12-04 20:50:00|2977.85|2948.55|2983.94|2954.64|2987.55|2958.25|2967.21|2937.91|1000
1638651300000|2021-12-04 20:55:00|2983.97|2954.67|2987.41|2958.11|2996.85|2967.55|2982.71|2953.41|986
1638651600000|2021-12-04 21:00:00|2987.42|2958.12|2967.58|2938.28|2995.37|2966.07|2966|2936.7|1022
1638651900000|2021-12-04 21:05:00|2967.32|2938.02|2969.66|2940.36|2975.57|2946.27|2966.73|2937.43|954
1638652200000|2021-12-04 21:10:00|2969.09|2939.79|2945.27|2915.97|2974.9|2948.39|2941.38|2912.08|1067
1638652500000|2021-12-04 21:15:00|2945.53|2916.23|2957.24|2927.94|2960.65|2931.35|2945.33|2916.03|959
1638652800000|2021-12-04 21:20:00|2957.26|2927.96|2953.23|2923.93|2962.61|2933.31|2946.44|2917.14|992
1638653100000|2021-12-04 21:25:00|2953.33|2924.03|2954.61|2925.31|2956.7|2927.4|2949.75|2920.45|824
1638653400000|2021-12-04 21:30:00|2954.63|2925.33|2948.48|2919.18|2955.72|2926.42|2941.28|2911.98|949
1638653700000|2021-12-04 21:35:00|2948.47|2919.17|2942.87|2913.57|2953.16|2923.86|2941.16|2911.86|980
1638654000000|2021-12-04 21:40:00|2942.88|2913.58|2928.76|2899.46|2945|2915.7|2925.34|2896.04|1005
1638654300000|2021-12-04 21:45:00|2928.78|2899.48|2909.78|2880.48|2934.26|2904.96|2909.22|2879.92|1056
1638654600000|2021-12-04 21:50:00|2909.76|2880.46|2929.19|2899.89|2929.43|2900.13|2903.57|2874.27|972
1638654900000|2021-12-04 21:55:00|2929.9|2900.6|2931|2901.7|2934.85|2905.55|2918.13|2888.83|977
1638655200000|2021-12-04 22:00:00|2931.01|2901.71|2939.72|2910.42|2943.34|2914.04|2928.48|2899.18|963
1638655500000|2021-12-04 22:05:00|2939.81|2910.51|2949.58|2920.28|2949.59|2920.29|2937.71|2908.41|769
1638655800000|2021-12-04 22:10:00|2949.66|2920.36|2953.98|2924.68|2959.55|2930.25|2949.66|2920.36|782
1638656100000|2021-12-04 22:15:00|2953.95|2924.65|2946.49|2917.19|2955.83|2926.53|2946.42|2917.12|643
1638656400000|2021-12-04 22:20:00|2946.43|2917.13|2945.56|2916.26|2946.5|2917.2|2940.3|2911|686
1638656700000|2021-12-04 22:25:00|2945.62|2916.32|2944.44|2915.14|2946.5|2917.2|2942.93|2913.63|525
1638657000000|2021-12-04 22:30:00|2944.29|2914.99|2936.81|2907.51|2945.05|2915.75|2912.88|2886.8|963
1638657300000|2021-12-04 22:35:00|2937.12|2907.82|2935.9|2906.6|2938.17|2908.87|2931.96|2902.66|730
1638657600000|2021-12-04 22:40:00|2935.91|2906.61|2902.54|2873.24|2938.86|2909.56|2873.05|2854.12|953
1638657900000|2021-12-04 22:45:00|2902.53|2873.23|2924.88|2895.58|2924.91|2895.61|2902.44|2873.14|846
1638658200000|2021-12-04 22:50:00|2924.93|2895.63|2930.58|2901.28|2930.72|2901.42|2924.88|2895.58|799
1638658500000|2021-12-04 22:55:00|2930.61|2901.31|2945.11|2915.81|2946.14|2916.84|2930.12|2900.82|729
1638658800000|2021-12-04 23:00:00|2945.69|2916.39|2958.5|2929.2|2960.07|2930.77|2945.44|2916.14|847
1638659100000|2021-12-04 23:05:00|2958.51|2929.21|2967.3|2938|2968.14|2938.84|2954.35|2925.05|918
1638659400000|2021-12-04 23:10:00|2967.19|2937.89|2958.6|2929.3|2970.33|2941.03|2952.37|2923.07|970
1638659700000|2021-12-04 23:15:00|2958.86|2929.56|2968.2|2938.9|2968.77|2939.47|2957.15|2927.85|816
1638660000000|2021-12-04 23:20:00|2968.19|2938.89|2952.55|2923.25|2968.59|2939.29|2952.32|2923.02|795
1638660300000|2021-12-04 23:25:00|2952.56|2923.26|2948.17|2918.87|2952.56|2923.26|2942.92|2913.62|801
1638660600000|2021-12-04 23:30:00|2948.35|2919.05|2930.87|2901.57|2951.79|2922.49|2922.44|2893.14|790
1638660900000|2021-12-04 23:35:00|2930.78|2901.48|2931.16|2901.86|2949.55|2920.25|2930.64|2901.34|833
1638661200000|2021-12-04 23:40:00|2931.15|2901.85|2943.97|2914.67|2944.76|2915.46|2930.72|2901.42|870
1638661500000|2021-12-04 23:45:00|2943.98|2914.68|2933.98|2904.68|2950.16|2920.86|2933.91|2904.61|661
1638661800000|2021-12-04 23:50:00|2934.09|2904.79|2940.68|2911.38|2941.12|2911.82|2928.4|2899.1|787
1638662100000|2021-12-04 23:55:00|2940.66|2911.36|2955.29|2925.99|2964.2|2934.9|2938.5|2909.2|826
1638662400000|2021-12-05 00:00:00|2955.41|2926.11|2969.3|2940|2974.74|2945.44|2955.13|2925.83|955
1638662700000|2021-12-05 00:05:00|2969.21|2939.91|2977.42|2948.12|2981.22|2951.92|2953.74|2924.44|974
1638663000000|2021-12-05 00:10:00|2977.46|2948.16|2965.47|2936.17|2990.14|2960.84|2964.69|2935.39|1040
1638663300000|2021-12-05 00:15:00|2965.79|2936.49|2982.59|2953.29|2987.29|2957.99|2957.62|2928.32|1056
1638663600000|2021-12-05 00:20:00|2982.62|2953.32|2974.49|2945.19|2987.28|2957.98|2969.42|2940.12|1016
1638663900000|2021-12-05 00:25:00|2974.69|2945.39|2952.38|2923.08|2979.4|2950.1|2951.4|2922.1|969
1638664200000|2021-12-05 00:30:00|2952.23|2922.93|2902.5|2873.2|2952.29|2922.99|2902.17|2872.87|1004
1638664500000|2021-12-05 00:35:00|2902.36|2873.06|2881.9|2852.6|2914.85|2893.91|2874.01|2844.71|1148
1638664800000|2021-12-05 00:40:00|2882.02|2852.72|2858.68|2829.38|2884.86|2855.56|2840.61|2821.03|1113
1638665100000|2021-12-05 00:45:00|2858.49|2829.19|2898.46|2869.16|2898.89|2869.59|2845.18|2828.51|1090
1638665400000|2021-12-05 00:50:00|2898.69|2869.39|2893.73|2864.43|2916.74|2887.44|2889.9|2860.6|1131
1638665700000|2021-12-05 00:55:00|2893.41|2864.11|2901.4|2872.1|2908.11|2878.81|2888.76|2859.46|1019
1638666000000|2021-12-05 01:00:00|2901.39|2872.09|2886.75|2857.45|2906.54|2888.11|2878.69|2849.39|1115
1638666300000|2021-12-05 01:05:00|2886.42|2857.12|2877.54|2848.24|2888.64|2859.34|2871.75|2842.45|1026
1638666600000|2021-12-05 01:10:00|2877.87|2848.57|2897.34|2868.04|2902.08|2872.78|2877.47|2848.17|998
1638666900000|2021-12-05 01:15:00|2897.35|2868.05|2893.48|2864.18|2911.76|2882.46|2893.42|2864.12|961
1638667200000|2021-12-05 01:20:00|2893.51|2864.21|2883.35|2854.05|2895.96|2866.66|2870.03|2840.73|1032
1638667500000|2021-12-05 01:25:00|2883.34|2854.04|2860.23|2830.93|2886.11|2856.81|2857.9|2828.6|997
1638667800000|2021-12-05 01:30:00|2860.57|2831.27|2859.77|2830.47|2864.14|2834.84|2856.56|2827.26|925
1638668100000|2021-12-05 01:35:00|2859.7|2830.4|2881.98|2852.68|2884.07|2854.77|2859.65|2830.35|992
1638668400000|2021-12-05 01:40:00|2881.99|2852.69|2894.42|2865.12|2894.69|2865.39|2880.66|2851.36|951
1638668700000|2021-12-05 01:45:00|2894.66|2865.36|2898.02|2868.72|2904.1|2874.8|2894.05|2864.75|1011
1638669000000|2021-12-05 01:50:00|2897.85|2868.55|2904.71|2875.41|2905.57|2876.27|2894.97|2865.67|1009
1638669300000|2021-12-05 01:55:00|2904.72|2875.42|2892.53|2863.23|2906.99|2877.69|2892.05|2862.75|899
1638669600000|2021-12-05 02:00:00|2892.44|2863.14|2885.01|2855.71|2894.53|2865.23|2882.35|2853.05|913
1638669900000|2021-12-05 02:05:00|2884.98|2855.68|2875.57|2846.27|2885.21|2855.91|2874.62|2845.32|820
1638670200000|2021-12-05 02:10:00|2875.43|2846.13|2880.11|2850.81|2883.86|2854.56|2874.34|2845.04|846
1638670500000|2021-12-05 02:15:00|2880.14|2850.84|2887.16|2857.86|2893.81|2864.51|2879.97|2850.67|965
1638670800000|2021-12-05 02:20:00|2887.24|2857.94|2901.87|2872.57|2904.82|2875.52|2886.71|2857.41|854
1638671100000|2021-12-05 02:25:00|2901.86|2872.56|2905.83|2876.53|2907.96|2878.66|2899.27|2869.97|798
1638671400000|2021-12-05 02:30:00|2905.86|2876.56|2902.57|2873.27|2916.53|2887.23|2900.49|2871.19|819
1638671700000|2021-12-05 02:35:00|2902.32|2873.02|2883.71|2854.41|2902.96|2873.66|2883.71|2854.41|878
1638672000000|2021-12-05 02:40:00|2883.78|2854.48|2883.58|2854.28|2890.93|2861.63|2882.4|2853.1|881
1638672300000|2021-12-05 02:45:00|2883.6|2854.3|2882.89|2853.59|2891.45|2862.15|2877.35|2848.05|884
1638672600000|2021-12-05 02:50:00|2883.05|2853.75|2858.86|2829.56|2883.05|2853.75|2857.52|2828.22|848
1638672900000|2021-12-05 02:55:00|2858.87|2829.57|2870.96|2841.66|2872.82|2843.52|2858.4|2829.1|826
1638673200000|2021-12-05 03:00:00|2870.89|2841.59|2864.47|2835.17|2877.24|2847.94|2856.36|2827.06|964
1638673500000|2021-12-05 03:05:00|2864.39|2835.09|2874.64|2845.34|2877.85|2848.55|2864.31|2835.01|923
1638673800000|2021-12-05 03:10:00|2874.75|2845.45|2882.87|2853.57|2884.46|2855.16|2863.98|2834.68|998
1638674100000|2021-12-05 03:15:00|2882.94|2853.64|2894.41|2865.11|2896.19|2866.89|2881.62|2852.32|878
1638674400000|2021-12-05 03:20:00|2894.46|2865.16|2904.36|2875.06|2908.47|2879.17|2894.46|2865.16|875
1638674700000|2021-12-05 03:25:00|2904.06|2874.76|2892.57|2863.27|2906.54|2877.24|2891.11|2861.81|945
1638675000000|2021-12-05 03:30:00|2892.55|2863.25|2911.45|2882.15|2911.73|2882.43|2892.37|2863.07|874
1638675300000|2021-12-05 03:35:00|2911.44|2882.14|2920.08|2890.78|2927.03|2897.73|2910.54|2881.24|845
1638675600000|2021-12-05 03:40:00|2920.18|2890.88|2921.08|2891.78|2931.54|2902.24|2915.13|2885.83|918
1638675900000|2021-12-05 03:45:00|2921.07|2891.77|2934.55|2905.25|2934.55|2905.25|2917.6|2888.3|817
1638676200000|2021-12-05 03:50:00|2934.63|2905.33|2925.78|2896.48|2939.6|2910.3|2924.99|2895.69|832
1638676500000|2021-12-05 03:55:00|2925.95|2896.65|2921.86|2892.56|2933.82|2904.52|2921.41|2892.11|811
1638676800000|2021-12-05 04:00:00|2921.84|2892.54|2909.23|2879.93|2927.51|2898.21|2908.31|2879.01|837
1638677100000|2021-12-05 04:05:00|2909.28|2879.98|2900.3|2871|2915.09|2885.79|2900.3|2871|713
1638677400000|2021-12-05 04:10:00|2900.32|2871.02|2893.22|2863.92|2903.39|2874.09|2889.79|2860.49|758
1638677700000|2021-12-05 04:15:00|2892.75|2863.45|2890.75|2861.45|2895.71|2866.41|2884.82|2855.52|662
1638678000000|2021-12-05 04:20:00|2890.76|2861.46|2870.29|2840.99|2892|2862.7|2870.29|2840.99|703
1638678300000|2021-12-05 04:25:00|2870.17|2840.87|2876.26|2846.96|2878.93|2849.63|2869.72|2840.42|695
1638678600000|2021-12-05 04:30:00|2876.28|2846.98|2869.25|2839.95|2876.28|2846.98|2867.64|2838.34|696
1638678900000|2021-12-05 04:35:00|2869.39|2840.09|2875.66|2846.36|2879.49|2850.19|2867.63|2838.33|562
1638679200000|2021-12-05 04:40:00|2876.56|2847.26|2885.79|2856.49|2885.79|2856.49|2875.6|2846.3|694
1638679500000|2021-12-05 04:45:00|2886.22|2856.92|2872.76|2843.46|2890.83|2861.53|2871.42|2842.12|892
1638679800000|2021-12-05 04:50:00|2872.67|2843.37|2870.13|2840.83|2880.35|2851.05|2867.17|2837.87|707
1638680100000|2021-12-05 04:55:00|2870.17|2840.87|2866.43|2837.13|2870.17|2840.87|2859.53|2830.23|830
1638680400000|2021-12-05 05:00:00|2866.42|2837.12|2866.66|2837.36|2879.79|2850.49|2860.44|2831.14|814
1638680700000|2021-12-05 05:05:00|2866.69|2837.39|2875.63|2846.33|2878.07|2848.77|2865.2|2835.9|722
1638681000000|2021-12-05 05:10:00|2875.72|2846.42|2874.49|2845.19|2877.41|2848.11|2866.39|2837.09|645
1638681300000|2021-12-05 05:15:00|2874.37|2845.07|2884.44|2855.14|2885.24|2855.94|2873.28|2843.98|695
1638681600000|2021-12-05 05:20:00|2884.35|2855.05|2896.54|2867.24|2896.55|2867.25|2880.7|2851.4|668
1638681900000|2021-12-05 05:25:00|2896.52|2867.22|2894.68|2865.38|2903.42|2874.12|2892.83|2863.53|756
1638682200000|2021-12-05 05:30:00|2894.76|2865.46|2908.75|2879.45|2912.8|2883.5|2894.58|2865.28|846
1638682500000|2021-12-05 05:35:00|2908.74|2879.44|2912.12|2882.82|2917.58|2888.28|2900.3|2871|893
1638682800000|2021-12-05 05:40:00|2912.09|2882.79|2912.86|2883.56|2913.72|2884.42|2906.19|2876.89|818
1638683100000|2021-12-05 05:45:00|2912.81|2883.51|2896.49|2867.19|2913.32|2884.02|2894.81|2865.51|842
1638683400000|2021-12-05 05:50:00|2896.51|2867.21|2894.54|2865.24|2902.68|2873.38|2893.89|2864.59|772
1638683700000|2021-12-05 05:55:00|2894.68|2865.38|2899.75|2870.45|2902.3|2873|2889.36|2860.06|787
1638684000000|2021-12-05 06:00:00|2899.83|2870.53|2891.99|2862.69|2901.12|2871.82|2886.43|2857.13|761
1638684300000|2021-12-05 06:05:00|2891.86|2862.56|2885.3|2856|2893.21|2863.91|2884.63|2855.33|678
1638684600000|2021-12-05 06:10:00|2885.7|2856.4|2885.93|2856.63|2890.94|2861.64|2881.68|2852.38|629
1638684900000|2021-12-05 06:15:00|2885.95|2856.65|2871.28|2841.98|2886.72|2857.42|2869.17|2839.87|752
1638685200000|2021-12-05 06:20:00|2871.25|2841.95|2876.73|2847.43|2883.25|2853.95|2870.79|2841.49|744
1638685500000|2021-12-05 06:25:00|2877.06|2847.76|2891.46|2862.16|2892.76|2863.46|2875.72|2846.42|831
1638685800000|2021-12-05 06:30:00|2891.39|2862.09|2899.14|2869.84|2902.84|2873.54|2885.96|2856.66|863
1638686100000|2021-12-05 06:35:00|2899.32|2870.02|2900.33|2871.03|2900.67|2871.37|2889.81|2860.51|875
1638686400000|2021-12-05 06:40:00|2900.4|2871.1|2900.02|2870.72|2903.62|2874.32|2894.84|2865.54|787
1638686700000|2021-12-05 06:45:00|2899.93|2870.63|2910.34|2881.04|2911.28|2881.98|2899.93|2870.63|594
1638687000000|2021-12-05 06:50:00|2910.33|2881.03|2908.75|2879.45|2910.95|2881.65|2901.97|2872.67|708
1638687300000|2021-12-05 06:55:00|2908.63|2879.33|2903.82|2874.52|2908.84|2879.54|2902.77|2873.47|765
1638687600000|2021-12-05 07:00:00|2903.8|2874.5|2911.47|2882.17|2912.87|2883.57|2902.92|2873.62|682
1638687900000|2021-12-05 07:05:00|2911.65|2882.35|2894.1|2864.8|2911.87|2882.57|2894.04|2864.74|780
1638688200000|2021-12-05 07:10:00|2894.15|2864.85|2896.9|2867.6|2898.23|2868.93|2892.95|2863.65|651
1638688500000|2021-12-05 07:15:00|2896.76|2867.46|2891.68|2862.38|2898.12|2868.82|2887.05|2857.75|750
1638688800000|2021-12-05 07:20:00|2891.64|2862.34|2885.52|2856.22|2891.69|2862.39|2878.61|2849.31|724
1638689100000|2021-12-05 07:25:00|2885.57|2856.27|2888.5|2859.2|2893.41|2864.11|2885.14|2855.84|763
1638689400000|2021-12-05 07:30:00|2888.49|2859.19|2886.13|2856.83|2889.57|2860.27|2881.65|2852.35|708
1638689700000|2021-12-05 07:35:00|2886.01|2856.71|2887.63|2858.33|2889.97|2860.67|2878.74|2849.44|730
1638690000000|2021-12-05 07:40:00|2887.52|2858.22|2865.74|2836.44|2889.03|2859.73|2864.25|2834.95|794
1638690300000|2021-12-05 07:45:00|2865.78|2836.48|2864.23|2834.93|2866.89|2837.59|2855.93|2826.63|844
1638690600000|2021-12-05 07:50:00|2864.02|2834.72|2849.72|2820.42|2866.47|2837.17|2849.33|2820.03|899
1638690900000|2021-12-05 07:55:00|2849.74|2820.44|2866.75|2837.45|2867.05|2837.75|2843.63|2814.33|848
1638691200000|2021-12-05 08:00:00|2866.86|2837.56|2857.52|2828.22|2866.86|2837.56|2848.83|2819.53|912
1638691500000|2021-12-05 08:05:00|2857.49|2828.19|2873.62|2844.32|2873.7|2844.4|2848.3|2819|890
1638691800000|2021-12-05 08:10:00|2873.61|2844.31|2876.15|2846.85|2882.61|2853.31|2873.22|2843.92|925
1638692100000|2021-12-05 08:15:00|2876.23|2846.93|2880.06|2850.76|2889.03|2859.73|2872.15|2842.85|927
1638692400000|2021-12-05 08:20:00|2880.25|2850.95|2860.48|2831.18|2885.73|2856.43|2857.7|2828.4|895
1638692700000|2021-12-05 08:25:00|2860.47|2831.17|2860.6|2831.3|2864.19|2834.89|2853.42|2824.12|845
1638693000000|2021-12-05 08:30:00|2860.88|2831.58|2867.09|2837.79|2868.27|2838.97|2854.61|2825.31|874
1638693300000|2021-12-05 08:35:00|2867.05|2837.75|2873.24|2843.94|2876.8|2847.5|2865.24|2835.94|697
1638693600000|2021-12-05 08:40:00|2872.99|2843.69|2875.69|2846.39|2878.87|2849.57|2869.78|2840.48|694
1638693900000|2021-12-05 08:45:00|2875.7|2846.4|2878.79|2849.49|2884.73|2855.43|2873.1|2843.8|686
1638694200000|2021-12-05 08:50:00|2878.8|2849.5|2883.91|2854.61|2889.02|2859.72|2878.77|2849.47|722
1638694500000|2021-12-05 08:55:00|2883.87|2854.57|2877.03|2847.73|2886.99|2857.69|2876.91|2847.61|706
1638694800000|2021-12-05 09:00:00|2877.02|2847.72|2871.14|2841.84|2877.18|2847.88|2868.94|2839.64|566
1638695100000|2021-12-05 09:05:00|2871.12|2841.82|2844.92|2815.62|2871.59|2842.29|2844.81|2815.51|878
1638695400000|2021-12-05 09:10:00|2844.94|2815.64|2831.81|2802.51|2847.5|2818.2|2823.8|2794.5|1011
1638695700000|2021-12-05 09:15:00|2831.87|2802.57|2820.33|2791.03|2847.79|2818.49|2818.04|2788.74|1036
1638696000000|2021-12-05 09:20:00|2820.32|2791.02|2827.35|2798.05|2828.05|2798.75|2812.39|2783.09|1028
1638696300000|2021-12-05 09:25:00|2827.38|2798.08|2847.47|2818.17|2848.74|2819.44|2827|2797.7|907
1638696600000|2021-12-05 09:30:00|2847.23|2817.93|2834.12|2804.82|2851.84|2822.54|2831.65|2802.35|855
1638696900000|2021-12-05 09:35:00|2834.64|2805.34|2855.1|2825.8|2855.59|2826.29|2828.71|2799.41|959
1638697200000|2021-12-05 09:40:00|2855.09|2825.79|2855.46|2826.16|2858.81|2829.51|2844.52|2815.22|925
1638697500000|2021-12-05 09:45:00|2855.45|2826.15|2855.91|2826.61|2863.47|2834.17|2852.21|2822.91|868
1638697800000|2021-12-05 09:50:00|2855.94|2826.64|2836.43|2807.13|2856.04|2826.74|2834.29|2804.99|834
1638698100000|2021-12-05 09:55:00|2836.27|2806.97|2822.33|2793.03|2836.43|2807.13|2820.9|2791.6|729
1638698400000|2021-12-05 10:00:00|2822.92|2793.62|2823.26|2793.96|2839.43|2810.13|2819.22|2789.92|980
1638698700000|2021-12-05 10:05:00|2823.45|2794.15|2836.11|2806.81|2840.36|2811.06|2823.1|2793.8|886
1638699000000|2021-12-05 10:10:00|2836.1|2806.8|2834.8|2805.5|2842.79|2813.49|2832.63|2803.33|870
1638699300000|2021-12-05 10:15:00|2834.79|2805.49|2843.56|2814.26|2843.56|2814.26|2829.81|2800.51|852
1638699600000|2021-12-05 10:20:00|2843.25|2813.95|2844.44|2815.14|2847.29|2817.99|2835.95|2806.65|905
1638699900000|2021-12-05 10:25:00|2844.5|2815.2|2846.54|2817.24|2848.14|2818.84|2840.48|2811.18|744
1638700200000|2021-12-05 10:30:00|2846.58|2817.28|2856.98|2827.68|2857.19|2827.89|2846.58|2817.28|694
1638700500000|2021-12-05 10:35:00|2856.96|2827.66|2852.61|2823.31|2857.02|2827.72|2842.86|2813.56|856
1638700800000|2021-12-05 10:40:00|2852.79|2823.49|2866.42|2837.12|2868.65|2850.08|2852.51|2823.21|899
1638701100000|2021-12-05 10:45:00|2866.18|2836.88|2859.93|2830.63|2867.27|2837.97|2858.13|2828.83|877
1638701400000|2021-12-05 10:50:00|2859.4|2830.1|2845.72|2816.42|2860.32|2831.02|2842.86|2813.56|873
1638701700000|2021-12-05 10:55:00|2845.65|2816.35|2843.44|2814.14|2852.72|2823.42|2842.26|2812.96|832
1638702000000|2021-12-05 11:00:00|2843.56|2814.26|2856.09|2826.79|2857.84|2828.54|2843.45|2814.15|821
1638702300000|2021-12-05 11:05:00|2856.08|2826.78|2861.96|2832.66|2864.35|2835.05|2851.72|2822.42|881
1638702600000|2021-12-05 11:10:00|2862.04|2832.74|2870.12|2840.82|2870.47|2841.17|2861.65|2832.35|857
1638702900000|2021-12-05 11:15:00|2870.17|2840.87|2877.19|2847.89|2877.77|2848.47|2865.58|2836.28|936
1638703200000|2021-12-05 11:20:00|2877.21|2847.91|2872.03|2842.73|2879.48|2850.18|2870.36|2841.06|779
1638703500000|2021-12-05 11:25:00|2872.02|2842.72|2867.92|2838.62|2873.14|2843.84|2860.31|2831.01|807
1638703800000|2021-12-05 11:30:00|2867.8|2838.5|2865.7|2836.4|2868.07|2838.77|2862.84|2833.54|782
1638704100000|2021-12-05 11:35:00|2865.46|2836.16|2851.35|2822.05|2866.51|2837.21|2851.29|2821.99|838
1638704400000|2021-12-05 11:40:00|2851.37|2822.07|2850.36|2821.06|2851.66|2822.36|2842.46|2813.16|896
1638704700000|2021-12-05 11:45:00|2850.32|2821.02|2841.89|2812.59|2859.62|2830.32|2834.31|2805.01|969
1638705000000|2021-12-05 11:50:00|2841.9|2812.6|2858.85|2829.55|2860.3|2831|2840.93|2811.63|897
1638705300000|2021-12-05 11:55:00|2859.01|2829.71|2864.22|2834.92|2865.72|2836.42|2848.91|2819.61|849
1638705600000|2021-12-05 12:00:00|2863.92|2834.62|2851.5|2822.2|2870.03|2840.73|2849.36|2820.06|982
1638705900000|2021-12-05 12:05:00|2851.62|2822.32|2859.58|2830.28|2860.15|2830.85|2843.46|2814.16|958
1638706200000|2021-12-05 12:10:00|2859.77|2830.47|2885.4|2856.1|2886.7|2857.4|2859.77|2830.47|936
1638706500000|2021-12-05 12:15:00|2885.3|2856|2883.98|2854.68|2885.3|2856|2879.51|2850.21|910
1638706800000|2021-12-05 12:20:00|2883.75|2854.45|2896.85|2867.55|2904.05|2874.75|2882.86|2853.56|914
1638707100000|2021-12-05 12:25:00|2896.84|2867.54|2889.13|2859.83|2900.85|2871.55|2883.23|2853.93|999
1638707400000|2021-12-05 12:30:00|2889.14|2859.84|2900.46|2871.16|2904.49|2875.19|2878.34|2849.04|926
1638707700000|2021-12-05 12:35:00|2900.47|2871.17|2901.4|2872.1|2907.59|2878.29|2899.18|2869.88|927
1638708000000|2021-12-05 12:40:00|2901.82|2872.52|2895.94|2866.64|2908.18|2878.88|2895.94|2866.64|885
1638708300000|2021-12-05 12:45:00|2896.07|2866.77|2897.8|2868.5|2900.56|2871.26|2891.32|2862.02|866
1638708600000|2021-12-05 12:50:00|2897.78|2868.48|2889.72|2860.42|2898.38|2869.08|2886.64|2857.34|809
1638708900000|2021-12-05 12:55:00|2890.51|2861.21|2885.26|2855.96|2890.68|2861.38|2881.39|2852.09|674
1638709200000|2021-12-05 13:00:00|2885.15|2855.85|2873.22|2843.92|2886.91|2857.61|2870.51|2841.21|788
1638709500000|2021-12-05 13:05:00|2872.66|2843.36|2883.33|2854.03|2883.75|2854.45|2868.35|2839.05|843
1638709800000|2021-12-05 13:10:00|2883.46|2854.16|2878.24|2848.94|2887.21|2857.91|2872.37|2843.07|798
1638710100000|2021-12-05 13:15:00|2878.39|2849.09|2862.18|2832.88|2881.86|2852.56|2861.22|2831.92|716
1638710400000|2021-12-05 13:20:00|2862.17|2832.87|2850.97|2821.67|2862.63|2833.33|2846.76|2817.46|866
1638710700000|2021-12-05 13:25:00|2851.01|2821.71|2855.84|2826.54|2861.31|2832.01|2851.01|2821.71|752
1638711000000|2021-12-05 13:30:00|2855.87|2826.57|2874.12|2844.82|2876.1|2846.8|2847.94|2818.64|850
1638711300000|2021-12-05 13:35:00|2874.82|2845.52|2873.24|2843.94|2881.34|2852.04|2870.33|2841.03|782
1638711600000|2021-12-05 13:40:00|2873.45|2844.15|2879.29|2849.99|2880.31|2851.01|2871.41|2842.11|723
1638711900000|2021-12-05 13:45:00|2879.6|2850.3|2873.4|2844.1|2879.73|2850.43|2868.2|2838.9|736
1638712200000|2021-12-05 13:50:00|2873.55|2844.25|2879.15|2849.85|2880.75|2851.45|2872.84|2843.54|700
1638712500000|2021-12-05 13:55:00|2878.76|2849.46|2863.14|2833.84|2878.87|2849.57|2863|2833.7|722
1638712800000|2021-12-05 14:00:00|2862.77|2833.47|2829.52|2800.22|2866.99|2837.69|2828.03|2798.73|980
1638713100000|2021-12-05 14:05:00|2829.34|2800.04|2828.59|2799.29|2840.56|2811.26|2819.94|2790.64|1090
1638713400000|2021-12-05 14:10:00|2828.65|2799.35|2792.79|2763.49|2828.65|2799.35|2771.52|2746.51|1155
1638713700000|2021-12-05 14:15:00|2792.74|2763.44|2780.62|2751.32|2808.78|2782.64|2765.37|2736.07|1143
1638714000000|2021-12-05 14:20:00|2780.65|2751.35|2798.14|2768.84|2802.89|2773.59|2780.33|2751.03|1110
1638714300000|2021-12-05 14:25:00|2798.22|2768.92|2795.47|2766.17|2816.78|2787.48|2791.98|2762.68|1065
1638714600000|2021-12-05 14:30:00|2795.46|2766.16|2794.6|2765.3|2808.25|2778.95|2793.67|2764.37|956
1638714900000|2021-12-05 14:35:00|2794.57|2765.27|2792.57|2763.27|2799.69|2770.39|2786.06|2756.76|961
1638715200000|2021-12-05 14:40:00|2792.54|2763.24|2804.28|2774.98|2811.55|2782.25|2791.58|2762.28|975
1638715500000|2021-12-05 14:45:00|2804.12|2774.82|2813.62|2784.32|2815.82|2786.52|2795.55|2766.25|996
1638715800000|2021-12-05 14:50:00|2813.65|2784.35|2800.86|2771.56|2818.15|2788.85|2800.44|2771.14|965
1638716100000|2021-12-05 14:55:00|2800.92|2771.62|2781.2|2751.9|2800.98|2771.68|2773.27|2743.97|985
1638716400000|2021-12-05 15:00:00|2781.34|2752.04|2784.57|2755.27|2810.19|2780.89|2776.27|2746.97|1097
1638716700000|2021-12-05 15:05:00|2784.64|2755.34|2748.72|2719.42|2790.15|2760.85|2740.81|2711.51|1087
1638717000000|2021-12-05 15:10:00|2748.73|2719.43|2734.62|2705.32|2757.22|2727.92|2728.95|2699.65|1095
1638717300000|2021-12-05 15:15:00|2734.8|2705.5|2728.05|2698.75|2741.84|2712.54|2701.7|2682.98|1123
1638717600000|2021-12-05 15:20:00|2728.03|2698.73|2739.81|2710.51|2745.42|2716.12|2719.75|2690.45|1159
1638717900000|2021-12-05 15:25:00|2739.74|2710.44|2721.43|2692.13|2739.74|2710.44|2720.72|2691.42|1093
1638718200000|2021-12-05 15:30:00|2721.42|2692.12|2689.03|2659.73|2722.87|2693.57|2678.73|2654.14|1108
1638718500000|2021-12-05 15:35:00|2689.21|2659.91|2678.27|2648.97|2693.87|2664.57|2654.92|2625.62|1165
1638718800000|2021-12-05 15:40:00|2678.49|2649.19|2670.37|2641.07|2689.99|2660.69|2667.85|2638.55|1116
1638719100000|2021-12-05 15:45:00|2670.2|2640.9|2685.07|2655.77|2700.28|2670.98|2670.2|2640.9|1145
1638719400000|2021-12-05 15:50:00|2685.31|2656.01|2690.03|2660.73|2694.95|2665.65|2666.23|2636.93|1137
1638719700000|2021-12-05 15:55:00|2690|2660.7|2699.8|2670.5|2707.64|2680.93|2684.02|2660.14|1110
1638720000000|2021-12-05 16:00:00|2699.66|2670.36|2736.93|2707.63|2773.14|2754|2686.45|2657.15|1158
1638720300000|2021-12-05 16:05:00|2736.86|2707.56|2745.9|2716.6|2749.07|2727.76|2720.52|2691.22|1151
1638720600000|2021-12-05 16:10:00|2745.34|2716.04|2774.91|2745.61|2775.75|2751.9|2720.35|2701.24|1161
1638720900000|2021-12-05 16:15:00|2774.82|2745.52|2770.26|2740.96|2788.83|2759.53|2765.85|2736.55|1161
1638721200000|2021-12-05 16:20:00|2770.27|2740.97|2772.99|2743.69|2776.55|2747.25|2755.79|2726.49|1103
1638721500000|2021-12-05 16:25:00|2772.85|2743.55|2762.12|2732.82|2777.44|2748.14|2759.31|2730.01|1074
1638721800000|2021-12-05 16:30:00|2762.06|2732.76|2748.88|2719.58|2769.7|2740.4|2738.31|2717.08|1077
1638722100000|2021-12-05 16:35:00|2748.55|2719.25|2744.32|2715.02|2765.53|2736.23|2742.03|2712.73|1102
1638722400000|2021-12-05 16:40:00|2744.47|2715.17|2767.32|2738.02|2770.23|2740.93|2744.1|2714.8|1044
1638722700000|2021-12-05 16:45:00|2766.87|2737.57|2784.2|2754.9|2785.37|2756.07|2764.93|2735.63|1017
1638723000000|2021-12-05 16:50:00|2784.23|2754.93|2786.51|2757.21|2801|2771.7|2778.14|2748.84|1002
1638723300000|2021-12-05 16:55:00|2786.99|2757.69|2780.65|2751.35|2801.71|2772.41|2779.96|2750.66|1063
1638723600000|2021-12-05 17:00:00|2780.82|2751.52|2771.25|2741.95|2789.6|2760.3|2770.62|2741.32|1054
1638723900000|2021-12-05 17:05:00|2771.24|2741.94|2758.42|2729.12|2774.85|2745.55|2757.5|2728.2|917
1638724200000|2021-12-05 17:10:00|2758.4|2729.1|2771.23|2741.93|2773.81|2744.51|2757.99|2728.69|918
1638724500000|2021-12-05 17:15:00|2771.22|2741.92|2777.51|2748.21|2781.86|2752.56|2754.06|2724.76|1030
1638724800000|2021-12-05 17:20:00|2778.59|2749.29|2797.48|2768.18|2801.48|2772.18|2777.32|2748.02|1011
1638725100000|2021-12-05 17:25:00|2797.73|2768.43|2820.57|2791.27|2824.68|2795.38|2790.56|2761.26|1096
1638725400000|2021-12-05 17:30:00|2820.66|2791.36|2837.15|2807.85|2840.33|2811.03|2820.49|2791.19|1087
1638725700000|2021-12-05 17:35:00|2838.55|2809.25|2830.67|2801.37|2844.48|2815.18|2822.46|2793.16|1040
1638726000000|2021-12-05 17:40:00|2830.69|2801.39|2827.71|2798.41|2838.71|2809.41|2824.78|2795.48|945
1638726300000|2021-12-05 17:45:00|2827.68|2798.38|2823.23|2793.93|2831.66|2802.36|2819.65|2790.35|945
1638726600000|2021-12-05 17:50:00|2823.24|2793.94|2826.93|2797.63|2830.49|2801.19|2820.74|2791.44|974
1638726900000|2021-12-05 17:55:00|2826.85|2797.55|2826.83|2797.53|2830.26|2800.96|2820.43|2791.13|906
1638727200000|2021-12-05 18:00:00|2826.79|2797.49|2829.28|2799.98|2831.43|2802.13|2817.6|2788.3|972
1638727500000|2021-12-05 18:05:00|2829.32|2800.02|2819.77|2790.47|2829.33|2800.03|2818.39|2789.09|837
1638727800000|2021-12-05 18:10:00|2819.61|2790.31|2811.9|2782.6|2819.61|2790.31|2811.11|2781.81|861
1638728100000|2021-12-05 18:15:00|2812.59|2783.29|2823.31|2794.01|2831.6|2802.3|2806.81|2777.51|959
1638728400000|2021-12-05 18:20:00|2823.28|2793.98|2816.56|2787.26|2823.3|2794|2815.24|2785.94|758
1638728700000|2021-12-05 18:25:00|2816.93|2787.63|2810.02|2780.72|2816.93|2787.63|2805.01|2775.71|800
1638729000000|2021-12-05 18:30:00|2810.01|2780.71|2798.72|2769.42|2811.96|2782.66|2796.38|2767.08|921
1638729300000|2021-12-05 18:35:00|2798.75|2769.45|2813.1|2783.8|2813.11|2783.81|2795.12|2765.82|902
1638729600000|2021-12-05 18:40:00|2813.11|2783.81|2826.46|2797.16|2834.41|2805.11|2811.02|2781.72|979
1638729900000|2021-12-05 18:45:00|2825.27|2795.97|2813.76|2784.46|2829.88|2800.58|2813.23|2783.93|894
1638730200000|2021-12-05 18:50:00|2813.73|2784.43|2807.62|2778.32|2816.29|2786.99|2806.76|2777.46|656
1638730500000|2021-12-05 18:55:00|2807.67|2778.37|2809.74|2780.44|2813.1|2783.8|2806.2|2776.9|736
1638730800000|2021-12-05 19:00:00|2809.73|2780.43|2784.29|2754.99|2814.07|2784.77|2783.91|2754.61|867
1638731100000|2021-12-05 19:05:00|2784.46|2755.16|2779.54|2750.24|2792.92|2763.62|2779.35|2750.05|968
1638731400000|2021-12-05 19:10:00|2779.52|2750.22|2761.68|2732.38|2787.09|2757.79|2760.53|2731.23|921
1638731700000|2021-12-05 19:15:00|2761.75|2732.45|2757.86|2728.56|2767.55|2738.25|2752.09|2722.79|1113
1638732000000|2021-12-05 19:20:00|2757.81|2728.51|2763.9|2734.6|2765.68|2736.38|2753.62|2724.32|992
1638732300000|2021-12-05 19:25:00|2763.73|2734.43|2770.68|2741.38|2778.89|2749.59|2763.47|2734.17|964
1638732600000|2021-12-05 19:30:00|2770.67|2741.37|2754.41|2725.11|2770.67|2741.37|2746.59|2717.29|1048
1638732900000|2021-12-05 19:35:00|2754.42|2725.12|2769.35|2740.05|2770.12|2740.82|2754.22|2724.92|917
1638733200000|2021-12-05 19:40:00|2769.6|2740.3|2785.09|2755.79|2789.74|2767.81|2769.6|2740.3|933
1638733500000|2021-12-05 19:45:00|2785.16|2755.86|2772.88|2743.58|2792.35|2763.05|2771.29|2741.99|950
1638733800000|2021-12-05 19:50:00|2772.79|2743.49|2787.14|2757.84|2787.92|2758.62|2771.11|2741.81|940
1638734100000|2021-12-05 19:55:00|2787.41|2758.11|2797.25|2767.95|2797.25|2767.95|2777.38|2748.08|952
1638734400000|2021-12-05 20:00:00|2797.28|2767.98|2814.58|2785.28|2816.32|2787.02|2797.18|2767.88|933
1638734700000|2021-12-05 20:05:00|2814.57|2785.27|2814.72|2785.42|2818.62|2789.32|2808.56|2779.26|812
1638735000000|2021-12-05 20:10:00|2814.55|2785.25|2818.55|2789.25|2820.31|2791.01|2809.6|2780.3|812
1638735300000|2021-12-05 20:15:00|2818.59|2789.29|2807.03|2777.73|2820.12|2790.82|2806.48|2777.18|905
1638735600000|2021-12-05 20:20:00|2807.02|2777.72|2790.86|2761.56|2808.62|2779.32|2790.62|2761.32|871
1638735900000|2021-12-05 20:25:00|2790.81|2761.51|2768.69|2739.39|2791.08|2761.78|2768.41|2739.11|924
1638736200000|2021-12-05 20:30:00|2768.63|2739.33|2784.05|2754.75|2784.4|2755.1|2768.4|2739.1|973
1638736500000|2021-12-05 20:35:00|2784.07|2754.77|2805.65|2776.35|2806.47|2777.17|2774.69|2745.39|980
1638736800000|2021-12-05 20:40:00|2805.66|2776.36|2805.81|2776.51|2810.32|2781.02|2800.27|2770.97|889
1638737100000|2021-12-05 20:45:00|2806.75|2777.45|2810.1|2780.8|2810.83|2781.53|2793.44|2764.14|975
1638737400000|2021-12-05 20:50:00|2809.49|2780.19|2810.63|2781.33|2816.42|2787.12|2803.93|2774.63|856
1638737700000|2021-12-05 20:55:00|2810.7|2781.4|2795.62|2766.32|2810.8|2781.5|2794.21|2764.91|961
1638738000000|2021-12-05 21:00:00|2795.64|2766.34|2803.96|2774.66|2812.79|2783.49|2794.11|2764.81|918
1638738300000|2021-12-05 21:05:00|2803.8|2774.5|2786.37|2757.07|2804.86|2775.56|2775.75|2746.45|1018
1638738600000|2021-12-05 21:10:00|2786.41|2757.11|2764.09|2734.79|2790.51|2761.21|2761.88|2732.58|934
1638738900000|2021-12-05 21:15:00|2764.08|2734.78|2751.71|2722.41|2764.19|2734.89|2748.59|2719.29|936
1638739200000|2021-12-05 21:20:00|2751.67|2722.37|2784.2|2754.9|2784.2|2754.9|2748.94|2719.64|892
1638739500000|2021-12-05 21:25:00|2783.98|2754.68|2794.83|2765.53|2795.66|2766.36|2777.56|2748.26|962
1638739800000|2021-12-05 21:30:00|2794.56|2765.26|2797.09|2767.79|2798.55|2769.25|2776.19|2746.89|1017
1638740100000|2021-12-05 21:35:00|2797.32|2768.02|2775.79|2746.49|2799.02|2769.72|2772.9|2743.6|1023
1638740400000|2021-12-05 21:40:00|2775.8|2746.5|2808.74|2779.44|2811.65|2782.35|2769.97|2740.67|974
1638740700000|2021-12-05 21:45:00|2809.32|2780.02|2826.53|2797.23|2826.56|2797.26|2802.07|2772.77|947
1638741000000|2021-12-05 21:50:00|2826.91|2797.61|2822.64|2793.34|2827.17|2797.87|2809.84|2780.54|957
1638741300000|2021-12-05 21:55:00|2822.67|2793.37|2819.27|2789.97|2830.51|2801.21|2816.38|2787.08|906
1638741600000|2021-12-05 22:00:00|2819.32|2790.02|2796.48|2767.18|2823.29|2793.99|2795.94|2766.64|964
1638741900000|2021-12-05 22:05:00|2795.58|2766.28|2791.58|2762.28|2805.11|2775.81|2790.25|2760.95|805
1638742200000|2021-12-05 22:10:00|2791.56|2762.26|2779.21|2749.91|2791.6|2762.3|2778.54|2749.24|617
1638742500000|2021-12-05 22:15:00|2778.2|2748.9|2817.41|2788.11|2817.77|2788.47|2777.15|2747.85|711
1638742800000|2021-12-05 22:20:00|2817.31|2788.01|2821.75|2792.45|2821.85|2792.55|2806.06|2776.76|841
1638743100000|2021-12-05 22:25:00|2821.61|2792.31|2821.57|2792.27|2825.19|2795.89|2817.25|2787.95|740
1638743400000|2021-12-05 22:30:00|2821.47|2792.17|2815.1|2785.8|2821.78|2792.48|2813.2|2783.9|496
1638743700000|2021-12-05 22:35:00|2814.9|2785.6|2813.9|2784.6|2818.46|2789.16|2805.97|2776.67|668
1638744000000|2021-12-05 22:40:00|2814.12|2784.82|2806.35|2777.05|2814.13|2784.83|2801.79|2772.49|611
1638744300000|2021-12-05 22:45:00|2806.02|2776.72|2827.9|2798.6|2830.11|2800.81|2805.24|2775.94|711
1638744600000|2021-12-05 22:50:00|2827.92|2798.62|2818.6|2789.3|2830.57|2801.27|2813.26|2783.96|774
1638744900000|2021-12-05 22:55:00|2818.78|2789.48|2834.71|2805.41|2835.58|2806.28|2817.02|2787.72|807
1638745200000|2021-12-05 23:00:00|2833.66|2804.36|2829.27|2799.97|2839.29|2809.99|2823.34|2794.04|973
1638745500000|2021-12-05 23:05:00|2829.23|2799.93|2862.42|2833.12|2862.99|2833.69|2828.01|2798.71|957
1638745800000|2021-12-05 23:10:00|2862.46|2833.16|2876.79|2847.49|2877.25|2847.95|2859.38|2830.08|1024
1638746100000|2021-12-05 23:15:00|2876.77|2847.47|2860.68|2831.38|2877.49|2848.19|2853.95|2824.65|1047
1638746400000|2021-12-05 23:20:00|2860.76|2831.46|2832.41|2803.11|2863.22|2833.92|2831.24|2801.94|939
1638746700000|2021-12-05 23:25:00|2832.43|2803.13|2846.22|2816.92|2848.92|2819.62|2827.95|2798.65|997
1638747000000|2021-12-05 23:30:00|2846.25|2816.95|2836.94|2807.64|2851.2|2821.9|2820.45|2791.15|982
1638747300000|2021-12-05 23:35:00|2837.17|2807.87|2844.65|2815.35|2847.79|2818.49|2837.17|2807.87|707
1638747600000|2021-12-05 23:40:00|2844.7|2815.4|2836.93|2807.63|2848.6|2819.3|2836.93|2807.63|760
1638747900000|2021-12-05 23:45:00|2836|2806.7|2829.06|2799.76|2837.88|2808.58|2828.35|2799.05|866
1638748200000|2021-12-05 23:50:00|2829.48|2800.18|2840.96|2811.66|2840.96|2811.66|2828.45|2799.15|637
1638748500000|2021-12-05 23:55:00|2841.03|2811.73|2847.92|2818.62|2851.25|2821.95|2840.45|2811.15|946
1638748800000|2021-12-06 00:00:00|2847.94|2818.64|2822.8|2793.5|2851.06|2821.76|2822.2|2792.9|935
1638749100000|2021-12-06 00:05:00|2822.83|2793.53|2797.4|2768.1|2826.47|2797.17|2794.17|2764.87|1000
1638749400000|2021-12-06 00:10:00|2797.45|2768.15|2757.03|2727.73|2802.21|2772.91|2748.15|2718.85|1098
1638749700000|2021-12-06 00:15:00|2757.33|2728.03|2743.88|2714.58|2768.52|2739.22|2726.6|2697.3|1138
1638750000000|2021-12-06 00:20:00|2744|2714.7|2750.33|2721.03|2756.32|2727.02|2729.51|2700.21|1133
1638750300000|2021-12-06 00:25:00|2750.05|2720.75|2726.43|2697.13|2750.05|2720.75|2717.96|2688.66|1138
1638750600000|2021-12-06 00:30:00|2726.87|2697.57|2715.94|2686.64|2733.73|2704.43|2700.33|2671.03|1110
1638750900000|2021-12-06 00:35:00|2715.63|2686.33|2722.97|2693.67|2734.13|2704.83|2711.31|2682.01|1111
1638751200000|2021-12-06 00:40:00|2722.6|2693.3|2705.91|2676.61|2728.83|2699.53|2702.53|2673.23|1113
1638751500000|2021-12-06 00:45:00|2705.96|2676.66|2684.74|2655.44|2717.35|2688.05|2682.66|2653.36|1108
1638751800000|2021-12-06 00:50:00|2685.05|2655.75|2713.47|2684.17|2713.61|2684.31|2683.84|2654.54|1106
1638752100000|2021-12-06 00:55:00|2713.48|2684.18|2717.19|2687.89|2718.98|2689.68|2707.54|2678.24|974
1638752400000|2021-12-06 01:00:00|2717.28|2687.98|2743.47|2714.17|2743.54|2714.24|2707.56|2678.26|1111
1638752700000|2021-12-06 01:05:00|2743.42|2714.12|2747.57|2718.27|2751.85|2722.55|2738.87|2709.57|1077
1638753000000|2021-12-06 01:10:00|2747.72|2718.42|2753.71|2724.41|2769.4|2740.1|2747.34|2718.04|1092
1638753300000|2021-12-06 01:15:00|2753.8|2724.5|2741.55|2712.25|2759.87|2730.57|2729.4|2700.1|1087
1638753600000|2021-12-06 01:20:00|2741.53|2712.23|2726.95|2697.65|2745.2|2715.9|2724.65|2695.35|1055
1638753900000|2021-12-06 01:25:00|2726.93|2697.63|2701.03|2671.73|2728.27|2698.97|2698.59|2669.29|1055
1638754200000|2021-12-06 01:30:00|2702.01|2672.71|2693.6|2664.3|2709.25|2679.95|2693.15|2663.85|1058
1638754500000|2021-12-06 01:35:00|2693.62|2664.32|2680.65|2651.35|2696.3|2667|2679.68|2650.38|1041
1638754800000|2021-12-06 01:40:00|2680.66|2651.36|2696.63|2667.33|2696.72|2667.42|2679.55|2650.25|1018
1638755100000|2021-12-06 01:45:00|2696.69|2667.39|2718.37|2689.07|2719.88|2690.58|2690.35|2661.05|1106
1638755400000|2021-12-06 01:50:00|2718.44|2689.14|2718.37|2689.07|2723.54|2694.24|2708.98|2679.68|1047
1638755700000|2021-12-06 01:55:00|2717.81|2688.51|2727.29|2697.99|2734.35|2705.05|2717.73|2688.43|989
1638756000000|2021-12-06 02:00:00|2726.45|2697.15|2726.1|2696.8|2735.36|2706.06|2719.48|2690.18|998
1638756300000|2021-12-06 02:05:00|2725.71|2696.41|2728.73|2699.43|2729.51|2700.21|2714.86|2685.56|935
1638756600000|2021-12-06 02:10:00|2728.74|2699.44|2739.49|2710.19|2741.08|2711.78|2728.06|2698.76|941
1638756900000|2021-12-06 02:15:00|2739.43|2710.13|2732.91|2703.61|2739.65|2710.35|2728.19|2698.89|929
1638757200000|2021-12-06 02:20:00|2732.83|2703.53|2741.21|2711.91|2745.18|2715.88|2731.61|2702.31|924
1638757500000|2021-12-06 02:25:00|2741.25|2711.95|2727.16|2697.86|2746.02|2716.72|2725.74|2696.44|886
1638757800000|2021-12-06 02:30:00|2727.02|2697.72|2718.02|2688.72|2728.65|2699.35|2713.12|2683.82|898
1638758100000|2021-12-06 02:35:00|2718.04|2688.74|2724.78|2695.48|2728.61|2699.31|2716.15|2686.85|928
1638758400000|2021-12-06 02:40:00|2724.73|2695.43|2738.57|2709.27|2740.12|2710.82|2724.73|2695.43|942
1638758700000|2021-12-06 02:45:00|2738.58|2709.28|2727.87|2698.57|2739.15|2709.85|2727.17|2697.87|846
1638759000000|2021-12-06 02:50:00|2727.73|2698.43|2732.5|2703.2|2737.07|2707.77|2725.41|2696.11|872
1638759300000|2021-12-06 02:55:00|2732.56|2703.26|2724.37|2695.07|2738.87|2709.57|2723.23|2693.93|981
1638759600000|2021-12-06 03:00:00|2724.51|2695.21|2728.6|2699.3|2737.78|2708.48|2723.24|2693.94|1011
1638759900000|2021-12-06 03:05:00|2728.66|2699.36|2740.83|2711.53|2740.83|2711.53|2727.5|2698.2|889
1638760200000|2021-12-06 03:10:00|2740.78|2711.48|2727.85|2698.55|2745.4|2716.1|2726.99|2697.69|1004
1638760500000|2021-12-06 03:15:00|2728.12|2698.82|2731.55|2702.25|2741.46|2712.16|2727.78|2698.48|895
1638760800000|2021-12-06 03:20:00|2731.46|2702.16|2749.36|2720.06|2752.19|2722.89|2729.74|2700.44|925
1638761100000|2021-12-06 03:25:00|2749.34|2720.04|2748.94|2719.64|2755|2725.7|2747.2|2717.9|953
1638761400000|2021-12-06 03:30:00|2748.82|2719.52|2737.42|2708.12|2749.32|2720.02|2736.65|2707.35|949
1638761700000|2021-12-06 03:35:00|2737.33|2708.03|2742.63|2713.33|2748.62|2719.32|2735.2|2705.9|844
1638762000000|2021-12-06 03:40:00|2742.61|2713.31|2740.7|2711.4|2749.61|2720.31|2736.8|2707.5|828
1638762300000|2021-12-06 03:45:00|2740.89|2711.59|2753.76|2724.46|2761.48|2732.18|2739.63|2710.33|1037
1638762600000|2021-12-06 03:50:00|2753.7|2724.4|2759.84|2730.54|2764.93|2735.63|2751.39|2722.09|933
1638762900000|2021-12-06 03:55:00|2759.34|2730.04|2755.62|2726.32|2764.62|2735.32|2752.54|2723.24|924
1638763200000|2021-12-06 04:00:00|2755.33|2726.03|2762.93|2733.63|2763.59|2734.29|2749.02|2719.72|968
1638763500000|2021-12-06 04:05:00|2762.92|2733.62|2771.92|2742.62|2772.66|2743.36|2753.94|2724.64|1040
1638763800000|2021-12-06 04:10:00|2772.24|2742.94|2769.84|2740.54|2780.7|2751.4|2764.87|2735.57|1030
1638764100000|2021-12-06 04:15:00|2769.89|2740.59|2759.28|2729.98|2774.89|2745.59|2758.39|2729.09|1003
1638764400000|2021-12-06 04:20:00|2760.27|2730.97|2768.95|2739.65|2770.19|2740.89|2758.95|2729.65|933
1638764700000|2021-12-06 04:25:00|2768.96|2739.66|2774.42|2745.12|2778.26|2748.96|2762.17|2732.87|972
1638765000000|2021-12-06 04:30:00|2774.49|2745.19|2791.65|2762.35|2792.13|2762.83|2774.49|2745.19|897
1638765300000|2021-12-06 04:35:00|2791.63|2762.33|2793.38|2764.08|2793.38|2764.08|2787.5|2758.2|875
1638765600000|2021-12-06 04:40:00|2792.48|2763.18|2791.39|2762.09|2794.4|2765.1|2787.15|2757.85|869
1638765900000|2021-12-06 04:45:00|2792.31|2763.01|2785.23|2755.93|2793.97|2764.67|2784.89|2755.59|879
1638766200000|2021-12-06 04:50:00|2785.15|2755.85|2773.66|2744.36|2788.48|2759.18|2770.57|2741.27|966
1638766500000|2021-12-06 04:55:00|2773.65|2744.35|2772.85|2743.55|2781.02|2751.72|2770.48|2741.18|926
1638766800000|2021-12-06 05:00:00|2772.84|2743.54|2781.38|2752.08|2789.05|2759.75|2772.82|2743.52|981
1638767100000|2021-12-06 05:05:00|2781.39|2752.09|2765.81|2736.51|2781.62|2752.32|2763.04|2733.74|868
1638767400000|2021-12-06 05:10:00|2765.99|2736.69|2759.6|2730.3|2772.74|2743.44|2758.15|2728.85|889
1638767700000|2021-12-06 05:15:00|2759.65|2730.35|2774.02|2744.72|2774.65|2745.35|2758.56|2729.26|879
1638768000000|2021-12-06 05:20:00|2774.04|2744.74|2774.83|2745.53|2779.2|2749.9|2772.15|2742.85|516
1638768300000|2021-12-06 05:25:00|2774.88|2745.58|2775.02|2745.72|2787.72|2758.42|2771.15|2741.85|861
1638768600000|2021-12-06 05:30:00|2775.29|2745.99|2749.68|2720.38|2778.2|2748.9|2746.25|2716.95|967
1638768900000|2021-12-06 05:35:00|2749.18|2719.88|2757.7|2728.4|2759.54|2730.24|2748.86|2719.56|802
1638769200000|2021-12-06 05:40:00|2757.5|2728.2|2742.69|2713.39|2757.58|2728.28|2739.93|2710.63|897
1638769500000|2021-12-06 05:45:00|2742.72|2713.42|2743.86|2714.56|2753.15|2723.85|2738.21|2708.91|891
1638769800000|2021-12-06 05:50:00|2743.85|2714.55|2739.44|2710.14|2745.14|2715.84|2737.44|2708.14|811
1638770100000|2021-12-06 05:55:00|2739.43|2710.13|2716.58|2687.28|2741.08|2711.78|2716.25|2686.95|862
1638770400000|2021-12-06 06:00:00|2716.6|2687.3|2716.12|2686.82|2724.62|2695.32|2714.56|2685.26|994
1638770700000|2021-12-06 06:05:00|2714.6|2685.3|2731.47|2702.17|2734.1|2704.8|2714.6|2685.3|804
1638771000000|2021-12-06 06:10:00|2731.98|2702.68|2717|2687.7|2734|2704.7|2714.85|2685.55|811
1638771300000|2021-12-06 06:15:00|2717.05|2687.75|2731.2|2701.9|2732.23|2702.93|2716.67|2687.37|908
1638771600000|2021-12-06 06:20:00|2731.24|2701.94|2728.38|2699.08|2731.25|2701.95|2716.84|2687.54|878
1638771900000|2021-12-06 06:25:00|2727.59|2698.29|2729.01|2699.71|2733|2703.7|2721.33|2692.03|773
1638772200000|2021-12-06 06:30:00|2729.24|2699.94|2733.15|2703.85|2740.31|2711.01|2725.82|2696.52|828
1638772500000|2021-12-06 06:35:00|2733.23|2703.93|2718.62|2689.32|2733.23|2703.93|2716.45|2687.15|930
1638772800000|2021-12-06 06:40:00|2718.6|2689.3|2685.15|2655.85|2721.25|2691.95|2675.42|2646.12|904
1638773100000|2021-12-06 06:45:00|2685.03|2655.73|2673.4|2644.1|2694.24|2664.94|2670.1|2640.8|1047
1638773400000|2021-12-06 06:50:00|2673.35|2644.05|2658.32|2629.02|2678.2|2648.9|2650.15|2620.85|1020
1638773700000|2021-12-06 06:55:00|2658.43|2629.13|2640.75|2611.45|2658.61|2629.31|2638.29|2608.99|1016
1638774000000|2021-12-06 07:00:00|2639.59|2610.29|2633.58|2604.28|2640.75|2611.45|2612.71|2583.41|1113
1638774300000|2021-12-06 07:05:00|2633.6|2604.3|2658.44|2629.14|2661.64|2632.34|2632.09|2602.79|1026
1638774600000|2021-12-06 07:10:00|2658.47|2629.17|2653.03|2623.73|2662.02|2632.72|2636.84|2607.54|1020
1638774900000|2021-12-06 07:15:00|2653.04|2623.74|2634.3|2605|2656.09|2626.79|2632.75|2603.45|1002
1638775200000|2021-12-06 07:20:00|2634.42|2605.12|2619.11|2589.81|2643.93|2614.63|2619.09|2589.79|1047
1638775500000|2021-12-06 07:25:00|2619.09|2589.79|2589.55|2560.25|2622.18|2592.88|2586.61|2557.31|1117
1638775800000|2021-12-06 07:30:00|2589.56|2560.26|2602.88|2573.58|2612.5|2583.2|2584.32|2555.02|1124
1638776100000|2021-12-06 07:35:00|2602.61|2573.31|2609.39|2580.09|2621.1|2591.8|2602.4|2573.1|1031
1638776400000|2021-12-06 07:40:00|2609.65|2580.35|2600.54|2571.24|2616.32|2587.02|2597.59|2568.29|1080
1638776700000|2021-12-06 07:45:00|2600.4|2571.1|2618.49|2589.19|2624.19|2594.89|2600.07|2570.77|1035
1638777000000|2021-12-06 07:50:00|2618.55|2589.25|2633.38|2604.08|2634.03|2604.73|2617.73|2588.43|983
1638777300000|2021-12-06 07:55:00|2633.34|2604.04|2644.81|2615.51|2646.19|2616.89|2632.8|2603.5|864
1638777600000|2021-12-06 08:00:00|2644.63|2615.33|2707.97|2678.67|2713.96|2684.66|2643.74|2614.44|1139
1638777900000|2021-12-06 08:05:00|2707.7|2678.4|2683.25|2653.95|2714.09|2684.79|2681.6|2652.3|1134
1638778200000|2021-12-06 08:10:00|2684.04|2654.74|2661.81|2632.51|2693.33|2664.03|2650.55|2621.25|1113
1638778500000|2021-12-06 08:15:00|2661.99|2632.69|2667.59|2638.29|2690.52|2661.22|2661.92|2632.62|1097
1638778800000|2021-12-06 08:20:00|2667.38|2638.08|2620.77|2591.47|2672.04|2642.74|2616.69|2587.39|1093
1638779100000|2021-12-06 08:25:00|2620.63|2591.33|2630.73|2601.43|2632.6|2603.3|2609.92|2580.62|1120
1638779400000|2021-12-06 08:30:00|2630.71|2601.41|2607.92|2578.62|2634.83|2605.53|2602.9|2573.6|1121
1638779700000|2021-12-06 08:35:00|2608.07|2578.77|2637.3|2608|2638.56|2609.26|2608.07|2578.77|1085
1638780000000|2021-12-06 08:40:00|2637.7|2608.4|2656.1|2626.8|2660.71|2631.41|2631.83|2602.53|970
1638780300000|2021-12-06 08:45:00|2655.69|2626.39|2675.79|2646.49|2681.48|2652.18|2640.13|2610.83|1110
1638780600000|2021-12-06 08:50:00|2675.63|2646.33|2657.63|2628.33|2678.79|2649.49|2654.5|2625.2|1092
1638780900000|2021-12-06 08:55:00|2657.81|2628.51|2669.53|2640.23|2685.22|2655.92|2652.49|2623.19|1074
1638781200000|2021-12-06 09:00:00|2669.43|2640.13|2670.91|2641.61|2681.56|2652.26|2659.31|2630.01|1120
1638781500000|2021-12-06 09:05:00|2670.58|2641.28|2633.59|2604.29|2674.02|2644.72|2631.01|2601.71|1099
1638781800000|2021-12-06 09:10:00|2633.71|2604.41|2617.41|2588.11|2637.06|2607.76|2612.05|2582.75|1128
1638782100000|2021-12-06 09:15:00|2617.62|2588.32|2640.98|2611.68|2641.76|2612.46|2617.25|2587.95|1046
1638782400000|2021-12-06 09:20:00|2640.82|2611.52|2627.44|2598.14|2641.94|2612.64|2620.77|2591.47|1076
1638782700000|2021-12-06 09:25:00|2627.3|2598|2616.31|2587.01|2644.58|2615.28|2616.09|2586.79|1026
1638783000000|2021-12-06 09:30:00|2616.28|2586.98|2581.25|2551.95|2623.3|2594|2581.25|2551.95|1087
1638783300000|2021-12-06 09:35:00|2580.8|2551.5|2567.3|2538|2589.43|2560.13|2545.4|2516.1|1166
1638783600000|2021-12-06 09:40:00|2567.37|2538.07|2564.12|2534.82|2575.26|2545.96|2546.97|2517.67|1162
1638783900000|2021-12-06 09:45:00|2564.19|2534.89|2572.76|2543.46|2579.59|2550.29|2560.1|2530.8|1130
1638784200000|2021-12-06 09:50:00|2572.94|2543.64|2575.18|2545.88|2577.48|2548.18|2558.74|2529.44|1144
1638784500000|2021-12-06 09:55:00|2575.3|2546|2564.12|2534.82|2575.3|2546|2548.34|2519.04|1115
1638784800000|2021-12-06 10:00:00|2564.16|2534.86|2570.73|2541.43|2577.56|2548.26|2552.78|2523.48|1122
1638785100000|2021-12-06 10:05:00|2570.55|2541.25|2583.92|2554.62|2587.74|2558.44|2567.36|2538.06|1109
1638785400000|2021-12-06 10:10:00|2583.84|2554.54|2581.05|2551.75|2590.62|2561.32|2577.66|2548.36|1120
1638785700000|2021-12-06 10:15:00|2581.26|2551.96|2576.52|2547.22|2596.24|2566.94|2575.15|2545.85|1106
1638786000000|2021-12-06 10:20:00|2576.53|2547.23|2563.37|2534.07|2576.8|2547.5|2559.42|2530.12|1071
1638786300000|2021-12-06 10:25:00|2563.18|2533.88|2553.78|2524.48|2566.01|2536.71|2553.78|2524.48|1055
1638786600000|2021-12-06 10:30:00|2552.45|2523.15|2550.49|2521.19|2556.77|2527.47|2532.38|2503.08|1110
1638786900000|2021-12-06 10:35:00|2550.53|2521.23|2535.7|2506.4|2551.64|2522.34|2531.92|2502.62|1081
1638787200000|2021-12-06 10:40:00|2536.89|2507.59|2555.33|2526.03|2557.84|2528.54|2526.56|2497.26|1075
1638787500000|2021-12-06 10:45:00|2555.35|2526.05|2560.03|2530.73|2575.59|2546.29|2555.29|2525.99|1046
1638787800000|2021-12-06 10:50:00|2559.98|2530.68|2549.37|2520.07|2571.26|2541.96|2546.34|2517.04|1084
1638788100000|2021-12-06 10:55:00|2549.34|2520.04|2550.47|2521.17|2562.82|2533.52|2545.81|2516.51|1081
1638788400000|2021-12-06 11:00:00|2550.48|2521.18|2531.38|2502.08|2559.06|2529.76|2531.38|2502.08|1103
1638788700000|2021-12-06 11:05:00|2531.3|2502|2514.39|2485.09|2531.89|2502.59|2511.65|2482.35|875
1638789000000|2021-12-06 11:10:00|2514.44|2485.14|2513.38|2484.08|2524.9|2495.6|2507.78|2478.48|1049
1638789300000|2021-12-06 11:15:00|2513.48|2484.18|2529.74|2500.44|2534.7|2505.4|2501.71|2472.41|1090
1638789600000|2021-12-06 11:20:00|2529.71|2500.41|2538.81|2509.51|2546.53|2517.23|2528.99|2499.69|1085
1638789900000|2021-12-06 11:25:00|2538.79|2509.49|2549.76|2520.46|2552.7|2523.4|2537.73|2508.43|1015
1638790200000|2021-12-06 11:30:00|2549.75|2520.45|2546.33|2517.03|2558.51|2529.21|2545.43|2516.13|1025
1638790500000|2021-12-06 11:35:00|2546.38|2517.08|2545.52|2516.22|2548.64|2519.34|2539.01|2509.71|1020
1638790800000|2021-12-06 11:40:00|2545.47|2516.17|2600.25|2570.95|2600.97|2571.67|2538.61|2509.31|1118
1638791100000|2021-12-06 11:45:00|2600.56|2571.26|2594.08|2564.78|2617.28|2587.98|2583.56|2554.26|1164
1638791400000|2021-12-06 11:50:00|2593.98|2564.68|2619.3|2590|2632.73|2603.43|2591.98|2562.68|1146
1638791700000|2021-12-06 11:55:00|2618.95|2589.65|2649.27|2619.97|2649.29|2619.99|2614.85|2585.55|1074
1638792000000|2021-12-06 12:00:00|2648.87|2619.57|2627.3|2598|2648.87|2619.57|2620.79|2591.49|1120
1638792300000|2021-12-06 12:05:00|2627.14|2597.84|2628.85|2599.55|2637.24|2607.94|2623.14|2593.84|1063
1638792600000|2021-12-06 12:10:00|2627.87|2598.57|2620.41|2591.11|2634.45|2605.15|2618.95|2589.65|1108
1638792900000|2021-12-06 12:15:00|2620.46|2591.16|2627.51|2598.21|2628.62|2599.32|2608.32|2579.02|1087
1638793200000|2021-12-06 12:20:00|2627.52|2598.22|2627.57|2598.27|2633.3|2604|2624.12|2594.82|1041
1638793500000|2021-12-06 12:25:00|2627.49|2598.19|2658.35|2629.05|2661.19|2631.89|2621.26|2591.96|1093
1638793800000|2021-12-06 12:30:00|2658.49|2629.19|2659.37|2630.07|2667.27|2637.97|2645.65|2616.35|1110
1638794100000|2021-12-06 12:35:00|2659.55|2630.25|2672.61|2643.31|2676.99|2647.69|2655.63|2626.33|1060
1638794400000|2021-12-06 12:40:00|2671.61|2642.31|2680.97|2651.67|2686.51|2657.21|2670.1|2640.8|1001
1638794700000|2021-12-06 12:45:00|2681.34|2652.04|2660.23|2630.93|2686.41|2657.11|2656.04|2626.74|955
1638795000000|2021-12-06 12:50:00|2660.12|2630.82|2661.02|2631.72|2676.55|2647.25|2652.17|2622.87|1032
1638795300000|2021-12-06 12:55:00|2661.52|2632.22|2645.98|2616.68|2665.95|2636.65|2642.6|2613.3|998
1638795600000|2021-12-06 13:00:00|2646.15|2616.85|2659.38|2630.08|2665.58|2636.28|2641.85|2612.55|1082
1638795900000|2021-12-06 13:05:00|2659.3|2630|2676.3|2647|2685.14|2655.84|2657.33|2628.03|1039
1638796200000|2021-12-06 13:10:00|2676.31|2647.01|2681.55|2652.25|2704.05|2674.75|2675.21|2645.91|1087
1638796500000|2021-12-06 13:15:00|2681.58|2652.28|2670|2640.7|2685.56|2656.26|2668.95|2639.65|1021
1638796800000|2021-12-06 13:20:00|2670.01|2640.71|2658.82|2629.52|2671.33|2642.03|2656.15|2626.85|961
1638797100000|2021-12-06 13:25:00|2658.52|2629.22|2659.05|2629.75|2664.12|2634.82|2651.54|2622.24|1041
1638797400000|2021-12-06 13:30:00|2659.85|2630.55|2651.35|2622.05|2659.85|2630.55|2642.07|2612.77|1022
1638797700000|2021-12-06 13:35:00|2652.37|2623.07|2659.75|2630.45|2663.6|2634.3|2642.34|2613.04|1035
1638798000000|2021-12-06 13:40:00|2659.97|2630.67|2646.76|2617.46|2668.77|2639.47|2646.48|2617.18|984
1638798300000|2021-12-06 13:45:00|2646.49|2617.19|2631.08|2601.78|2651.9|2622.6|2627.55|2598.25|1075
1638798600000|2021-12-06 13:50:00|2631.22|2601.92|2647.08|2617.78|2648.13|2618.83|2627.59|2598.29|1072
1638798900000|2021-12-06 13:55:00|2647.05|2617.75|2652.77|2623.47|2654.02|2624.72|2645.7|2616.4|1033
1638799200000|2021-12-06 14:00:00|2652.81|2623.51|2646.26|2616.96|2653.99|2624.69|2631.56|2602.26|1071
1638799500000|2021-12-06 14:05:00|2646.21|2616.91|2655.58|2626.28|2658.82|2629.52|2641.27|2611.97|972
1638799800000|2021-12-06 14:10:00|2656|2626.7|2665.84|2636.54|2670.9|2641.6|2655.96|2626.66|975
1638800100000|2021-12-06 14:15:00|2665.89|2636.59|2659.14|2629.84|2670.83|2641.53|2649.34|2620.04|1036
1638800400000|2021-12-06 14:20:00|2659.09|2629.79|2669.15|2639.85|2670.7|2641.4|2657.44|2628.14|842
1638800700000|2021-12-06 14:25:00|2668.95|2639.65|2657.92|2628.62|2670|2640.7|2646.26|2616.96|1042
1638801000000|2021-12-06 14:30:00|2658.01|2628.71|2636.35|2607.05|2679.01|2649.71|2629.3|2600|1042
1638801300000|2021-12-06 14:35:00|2636.19|2606.89|2608.15|2578.85|2638.48|2609.18|2607.8|2578.5|1086
1638801600000|2021-12-06 14:40:00|2606.55|2577.25|2638.08|2608.78|2641.11|2611.81|2601.2|2571.9|1148
1638801900000|2021-12-06 14:45:00|2637.71|2608.41|2615.84|2586.54|2644.42|2615.12|2611.84|2582.54|1130
1638802200000|2021-12-06 14:50:00|2615.95|2586.65|2627.45|2598.15|2638.96|2609.66|2614.71|2585.41|1072
1638802500000|2021-12-06 14:55:00|2626.63|2597.33|2643.18|2613.88|2643.24|2613.94|2616.94|2587.64|1127
1638802800000|2021-12-06 15:00:00|2643.15|2613.85|2632.33|2603.03|2645.54|2616.24|2628.51|2599.21|1125
1638803100000|2021-12-06 15:05:00|2632.66|2603.36|2624.79|2595.49|2635.07|2605.77|2610.81|2581.51|1105
1638803400000|2021-12-06 15:10:00|2625.21|2595.91|2654.26|2624.96|2655.63|2626.33|2624.6|2595.3|1076
1638803700000|2021-12-06 15:15:00|2654.24|2624.94|2667.1|2637.8|2673.69|2644.39|2653.44|2624.14|1087
1638804000000|2021-12-06 15:20:00|2667.22|2637.92|2667.36|2638.06|2673.71|2644.41|2662.7|2633.4|1080
1638804300000|2021-12-06 15:25:00|2668.11|2638.81|2676.13|2646.83|2676.51|2647.21|2658.94|2629.64|1039
1638804600000|2021-12-06 15:30:00|2676.39|2647.09|2679.55|2650.25|2693.49|2664.19|2675.6|2646.3|1083
1638804900000|2021-12-06 15:35:00|2679.5|2650.2|2684.53|2655.23|2684.79|2655.49|2667.15|2637.85|827
1638805200000|2021-12-06 15:40:00|2684.51|2655.21|2687.57|2658.27|2695.67|2666.37|2684.51|2655.21|879
1638805500000|2021-12-06 15:45:00|2687.26|2657.96|2698.96|2669.66|2705.05|2675.75|2685.08|2655.78|1040
1638805800000|2021-12-06 15:50:00|2698.77|2669.47|2703.94|2674.64|2704.62|2675.32|2690.2|2660.9|1030
1638806100000|2021-12-06 15:55:00|2703.75|2674.45|2727.73|2698.43|2728.02|2698.72|2702.83|2673.53|1021
1638806400000|2021-12-06 16:00:00|2727.42|2698.12|2714.95|2685.65|2736.39|2707.09|2706.35|2677.05|1077
1638806700000|2021-12-06 16:05:00|2714.9|2685.6|2706.98|2677.68|2717.36|2688.06|2702.6|2673.3|1014
1638807000000|2021-12-06 16:10:00|2706.82|2677.52|2702.19|2672.89|2718.55|2689.25|2701.02|2671.72|1029
1638807300000|2021-12-06 16:15:00|2702.14|2672.84|2700.5|2671.2|2707.42|2678.12|2695.1|2665.8|894
1638807600000|2021-12-06 16:20:00|2700.45|2671.15|2717.51|2688.21|2719.24|2689.94|2695.15|2665.85|945
1638807900000|2021-12-06 16:25:00|2717.43|2688.13|2714.87|2685.57|2724.75|2695.45|2712.15|2682.85|960
1638808200000|2021-12-06 16:30:00|2714.89|2685.59|2736.15|2706.85|2741.04|2711.74|2711.15|2681.85|956
1638808500000|2021-12-06 16:35:00|2736.26|2706.96|2742.36|2713.06|2745.26|2715.96|2732.92|2703.62|969
1638808800000|2021-12-06 16:40:00|2742.27|2712.97|2741.1|2711.8|2745.95|2716.65|2729.05|2699.75|957
1638809100000|2021-12-06 16:45:00|2741.13|2711.83|2733.13|2703.83|2756.41|2727.11|2729.83|2700.53|964
1638809400000|2021-12-06 16:50:00|2734.28|2704.98|2731.86|2702.56|2734.93|2705.63|2722.59|2693.29|809
1638809700000|2021-12-06 16:55:00|2732.03|2702.73|2743.15|2713.85|2745.65|2716.35|2728.45|2699.15|876
1638810000000|2021-12-06 17:00:00|2743.2|2713.9|2726.82|2697.52|2746|2716.7|2726.5|2697.2|928
1638810300000|2021-12-06 17:05:00|2728.25|2698.95|2729.15|2699.85|2732.99|2703.69|2726.39|2697.09|836
1638810600000|2021-12-06 17:10:00|2729.86|2700.56|2741.31|2712.01|2751.08|2721.78|2729.61|2700.31|963
1638810900000|2021-12-06 17:15:00|2741.44|2712.14|2737.4|2708.1|2744.01|2714.71|2734.11|2704.81|861
1638811200000|2021-12-06 17:20:00|2737.36|2708.06|2733.66|2704.36|2739.73|2710.43|2732.63|2703.33|740
1638811500000|2021-12-06 17:25:00|2733.96|2704.66|2744.75|2715.45|2746.69|2717.39|2733.96|2704.66|799
1638811800000|2021-12-06 17:30:00|2744.76|2715.46|2735.65|2706.35|2748.85|2719.55|2734.15|2704.85|928
1638812100000|2021-12-06 17:35:00|2735.52|2706.22|2733.66|2704.36|2739.27|2709.97|2731.74|2702.44|699
1638812400000|2021-12-06 17:40:00|2733.64|2704.34|2719.96|2690.66|2737.42|2708.12|2712.58|2683.28|816
1638812700000|2021-12-06 17:45:00|2720.07|2690.77|2730.45|2701.15|2732.05|2702.75|2713.89|2684.59|811
1638813000000|2021-12-06 17:50:00|2730.44|2701.14|2720.25|2690.95|2730.7|2701.4|2717.97|2688.67|788
1638813300000|2021-12-06 17:55:00|2720.27|2690.97|2721.45|2692.15|2724.92|2695.62|2717.58|2688.28|709
1638813600000|2021-12-06 18:00:00|2721.35|2692.05|2718.7|2689.4|2727.01|2697.71|2713.13|2683.83|875
1638813900000|2021-12-06 18:05:00|2718.52|2689.22|2710.15|2680.85|2718.57|2689.27|2705.69|2676.39|874
1638814200000|2021-12-06 18:10:00|2710.16|2680.86|2708.63|2679.33|2712.33|2683.03|2706.45|2677.15|767
1638814500000|2021-12-06 18:15:00|2708.66|2679.36|2699.34|2670.04|2711.15|2681.85|2697.95|2668.65|799
1638814800000|2021-12-06 18:20:00|2699.32|2670.02|2702.5|2673.2|2705.01|2675.71|2698.7|2669.4|598
1638815100000|2021-12-06 18:25:00|2702.68|2673.38|2712.24|2682.94|2715.62|2686.32|2701.15|2671.85|716
1638815400000|2021-12-06 18:30:00|2712.27|2682.97|2726.65|2697.35|2726.7|2697.4|2710.15|2680.85|798
1638815700000|2021-12-06 18:35:00|2726.66|2697.36|2727.1|2697.8|2729.99|2700.69|2721.65|2692.35|722
1638816000000|2021-12-06 18:40:00|2727.11|2697.81|2732.56|2703.26|2732.78|2703.48|2724.78|2695.48|722
1638816300000|2021-12-06 18:45:00|2732.25|2702.95|2725.15|2695.85|2732.97|2703.67|2721.89|2692.59|672
1638816600000|2021-12-06 18:50:00|2725.3|2696|2732.2|2702.9|2732.2|2702.9|2720.54|2691.24|719
1638816900000|2021-12-06 18:55:00|2732.17|2702.87|2727.56|2698.26|2735.4|2706.1|2725.42|2696.12|796
1638817200000|2021-12-06 19:00:00|2727.54|2698.24|2739.57|2710.27|2745.82|2716.52|2725.58|2696.28|778
1638817500000|2021-12-06 19:05:00|2739.62|2710.32|2734.38|2705.08|2739.93|2710.63|2729.98|2700.68|678
1638817800000|2021-12-06 19:10:00|2734.4|2705.1|2743.35|2714.05|2750.21|2720.91|2734.4|2705.1|696
1638818100000|2021-12-06 19:15:00|2743.48|2714.18|2750.21|2720.91|2751.38|2722.08|2740.04|2710.74|771
1638818400000|2021-12-06 19:20:00|2750.44|2721.14|2743.75|2714.45|2751.8|2722.5|2740.05|2710.75|575
1638818700000|2021-12-06 19:25:00|2742.85|2713.55|2740.27|2710.97|2742.85|2713.55|2735.53|2706.23|551
1638819000000|2021-12-06 19:30:00|2740.43|2711.13|2737.31|2708.01|2745.45|2716.15|2730.65|2701.35|619
1638819300000|2021-12-06 19:35:00|2737.75|2708.45|2744.61|2715.31|2746.88|2717.58|2733.66|2704.36|751
1638819600000|2021-12-06 19:40:00|2744.56|2715.26|2732.23|2702.93|2744.66|2715.36|2730.76|2701.46|689
1638819900000|2021-12-06 19:45:00|2732.26|2702.96|2738.45|2709.15|2740.64|2711.34|2732.26|2702.96|671
1638820200000|2021-12-06 19:50:00|2738.46|2709.16|2738.26|2708.96|2738.98|2709.68|2733.01|2703.71|686
1638820500000|2021-12-06 19:55:00|2738.25|2708.95|2736.67|2707.37|2745.35|2716.05|2736.05|2706.75|638
1638820800000|2021-12-06 20:00:00|2736.68|2707.38|2736.65|2707.35|2746.65|2717.35|2734.22|2704.92|882
1638821100000|2021-12-06 20:05:00|2736.66|2707.36|2746.98|2717.68|2748.39|2719.09|2736.39|2707.09|677
1638821400000|2021-12-06 20:10:00|2745.7|2716.4|2744.05|2714.75|2750.89|2721.59|2739.12|2709.82|768
1638821700000|2021-12-06 20:15:00|2744.06|2714.76|2753.42|2724.12|2755.65|2726.35|2742.92|2713.62|735
1638822000000|2021-12-06 20:20:00|2753.52|2724.22|2753.74|2724.44|2759.9|2730.6|2752.18|2722.88|660
1638822300000|2021-12-06 20:25:00|2753.8|2724.5|2755.71|2726.41|2757.44|2728.14|2749.08|2719.78|826
1638822600000|2021-12-06 20:30:00|2755.66|2726.36|2747.76|2718.46|2757.37|2728.07|2746.26|2716.96|789
1638822900000|2021-12-06 20:35:00|2747.75|2718.45|2743.34|2714.04|2747.75|2718.45|2738.7|2709.4|692
1638823200000|2021-12-06 20:40:00|2743.32|2714.02|2756.15|2726.85|2756.32|2727.02|2742.86|2713.56|825
1638823500000|2021-12-06 20:45:00|2756.03|2726.73|2752.42|2723.12|2756.97|2727.67|2747.72|2718.42|787
1638823800000|2021-12-06 20:50:00|2752.43|2723.13|2732.36|2703.06|2754.49|2725.19|2721.59|2692.29|950
1638824100000|2021-12-06 20:55:00|2732.25|2702.95|2718.69|2689.39|2732.53|2703.23|2711.55|2682.25|840
1638824400000|2021-12-06 21:00:00|2718.95|2689.65|2724|2694.7|2739.82|2710.52|2717.27|2687.97|890
1638824700000|2021-12-06 21:05:00|2724.02|2694.72|2732.27|2702.97|2732.3|2703|2722.6|2693.3|798
1638825000000|2021-12-06 21:10:00|2732.22|2702.92|2722.76|2693.46|2735.32|2706.02|2720.61|2691.31|795
1638825300000|2021-12-06 21:15:00|2722.71|2693.41|2731.66|2702.36|2733.24|2703.94|2721.83|2692.53|769
1638825600000|2021-12-06 21:20:00|2730.68|2701.38|2742.79|2713.49|2747.29|2717.99|2730.68|2701.38|790
1638825900000|2021-12-06 21:25:00|2743.65|2714.35|2754.35|2725.05|2756.1|2726.8|2737.79|2708.49|756
1638826200000|2021-12-06 21:30:00|2754.24|2724.94|2763.98|2734.68|2771.43|2742.13|2752.93|2723.63|978
1638826500000|2021-12-06 21:35:00|2764|2734.7|2775.57|2746.27|2775.88|2746.58|2763.7|2734.4|882
1638826800000|2021-12-06 21:40:00|2775.84|2746.54|2781.4|2752.1|2786.5|2757.2|2775.84|2746.54|807
1638827100000|2021-12-06 21:45:00|2781.24|2751.94|2820.27|2790.97|2820.27|2790.97|2781.24|2751.94|963
1638827400000|2021-12-06 21:50:00|2820.32|2791.02|2817.45|2788.15|2836.54|2807.24|2812.43|2783.13|1073
1638827700000|2021-12-06 21:55:00|2817.6|2788.3|2810.09|2780.79|2827.5|2798.2|2797.27|2767.97|1008
1638828000000|2021-12-06 22:00:00|2809.43|2780.13|2832.52|2803.22|2832.62|2803.32|2809.43|2780.13|961
1638828300000|2021-12-06 22:05:00|2832.76|2803.46|2825.64|2796.34|2834.86|2805.56|2819.41|2790.11|861
1638828600000|2021-12-06 22:10:00|2826.03|2796.73|2842.58|2813.28|2853.2|2823.9|2826.03|2796.73|981
1638828900000|2021-12-06 22:15:00|2842.6|2813.3|2862.2|2832.9|2864.03|2834.73|2842.59|2813.29|870
1638829200000|2021-12-06 22:20:00|2861.88|2832.58|2870.61|2841.31|2884.02|2854.72|2856.79|2827.49|925
1638829500000|2021-12-06 22:25:00|2870.2|2840.9|2843.31|2814.01|2871.68|2842.38|2840.66|2811.36|774
1638829800000|2021-12-06 22:30:00|2843.44|2814.14|2836.22|2806.92|2846.84|2817.54|2835.76|2806.46|526
1638830100000|2021-12-06 22:35:00|2835.69|2806.39|2839.73|2810.43|2840.41|2811.11|2826.65|2797.35|818
1638830400000|2021-12-06 22:40:00|2839.74|2810.44|2850.52|2821.22|2854.37|2825.07|2839.61|2810.31|892
1638830700000|2021-12-06 22:45:00|2850.42|2821.12|2867.95|2838.65|2869.63|2840.33|2850.25|2820.95|865
1638831000000|2021-12-06 22:50:00|2868.1|2838.8|2879.78|2850.48|2881.58|2852.28|2865.65|2836.35|741
1638831300000|2021-12-06 22:55:00|2879.61|2850.31|2864.45|2835.15|2879.74|2850.44|2859.69|2830.39|845
1638831600000|2021-12-06 23:00:00|2864.38|2835.08|2860.77|2831.47|2870.67|2841.37|2857.95|2828.65|820
1638831900000|2021-12-06 23:05:00|2860.82|2831.52|2900.74|2871.44|2909.03|2879.73|2859.51|2830.21|896
1638832200000|2021-12-06 23:10:00|2900.82|2871.52|2860.28|2830.98|2900.92|2871.62|2851.82|2822.52|962
1638832500000|2021-12-06 23:15:00|2860.34|2831.04|2841.13|2811.83|2864.71|2835.41|2833.45|2804.15|997
1638832800000|2021-12-06 23:20:00|2841.54|2812.24|2851.11|2821.81|2854.78|2825.48|2837.5|2808.2|986
1638833100000|2021-12-06 23:25:00|2851.16|2821.86|2852.97|2823.67|2856.16|2826.86|2843.89|2814.59|919
1638833400000|2021-12-06 23:30:00|2852.99|2823.69|2850.97|2821.67|2862.73|2833.43|2849.92|2820.62|922
1638833700000|2021-12-06 23:35:00|2851.53|2822.23|2835.98|2806.68|2853.98|2824.68|2834|2804.7|830
1638834000000|2021-12-06 23:40:00|2835.31|2806.01|2847.18|2817.88|2851.28|2821.98|2835.31|2806.01|986
1638834300000|2021-12-06 23:45:00|2847.3|2818|2834.33|2805.03|2850.62|2821.32|2830.67|2801.37|888
1638834600000|2021-12-06 23:50:00|2834.07|2804.77|2838.28|2808.98|2844.07|2814.77|2831.67|2802.37|853
1638834900000|2021-12-06 23:55:00|2838.25|2808.95|2831.49|2802.19|2842.33|2813.03|2831.46|2802.16|782
1638835200000|2021-12-07 00:00:00|2831.41|2802.11|2842.57|2813.27|2849.95|2820.65|2829.73|2800.43|1002
1638835500000|2021-12-07 00:05:00|2842.64|2813.34|2819.89|2790.59|2843.24|2813.94|2809.89|2780.59|837
1638835800000|2021-12-07 00:10:00|2821.06|2791.76|2834.39|2805.09|2839.85|2810.55|2815.2|2785.9|936
1638836100000|2021-12-07 00:15:00|2834.36|2805.06|2819.05|2789.75|2834.56|2805.26|2811.8|2782.5|850
1638836400000|2021-12-07 00:20:00|2819.04|2789.74|2829.52|2800.22|2830.63|2801.33|2814.05|2784.75|791
1638836700000|2021-12-07 00:25:00|2829.53|2800.23|2825.27|2795.97|2831.7|2802.4|2820.01|2790.71|781
1638837000000|2021-12-07 00:30:00|2825.09|2795.79|2823.87|2794.57|2829.01|2799.71|2820.08|2790.78|756
1638837300000|2021-12-07 00:35:00|2823.7|2794.4|2820.93|2791.63|2830.61|2801.31|2818.53|2789.23|698
1638837600000|2021-12-07 00:40:00|2820.98|2791.68|2821.96|2792.66|2825.5|2796.2|2813.15|2783.85|747
1638837900000|2021-12-07 00:45:00|2821.97|2792.67|2826.88|2797.58|2831.07|2801.77|2819.55|2790.25|905
1638838200000|2021-12-07 00:50:00|2826.96|2797.66|2831.01|2801.71|2835.13|2805.83|2824.42|2795.12|898
1638838500000|2021-12-07 00:55:00|2831.02|2801.72|2834.55|2805.25|2839.95|2810.65|2825.38|2796.08|857
1638838800000|2021-12-07 01:00:00|2834.53|2805.23|2823.89|2794.59|2837.13|2807.83|2819.97|2790.67|891
1638839100000|2021-12-07 01:05:00|2824.07|2794.77|2825.65|2796.35|2826.98|2797.68|2818.69|2789.39|768
1638839400000|2021-12-07 01:10:00|2825.81|2796.51|2838.84|2809.54|2839.97|2810.67|2825.35|2796.05|878
1638839700000|2021-12-07 01:15:00|2838.93|2809.63|2841.3|2812|2848.45|2819.15|2837.2|2807.9|821
1638840000000|2021-12-07 01:20:00|2841.11|2811.81|2841.59|2812.29|2871.7|2842.4|2835.95|2806.65|1037
1638840300000|2021-12-07 01:25:00|2841.35|2812.05|2823.34|2794.04|2842.17|2812.87|2822.13|2792.83|1036
1638840600000|2021-12-07 01:30:00|2823.02|2793.72|2805.65|2776.35|2826.38|2797.08|2798.79|2769.49|1004
1638840900000|2021-12-07 01:35:00|2805.68|2776.38|2794.28|2764.98|2814.74|2785.44|2788.26|2758.96|924
1638841200000|2021-12-07 01:40:00|2794.3|2765|2804.33|2775.03|2808.77|2779.47|2789.89|2760.59|903
1638841500000|2021-12-07 01:45:00|2804.27|2774.97|2810.1|2780.8|2817.62|2788.32|2803.85|2774.55|885
1638841800000|2021-12-07 01:50:00|2810.08|2780.78|2820.08|2790.78|2820.73|2791.43|2802.58|2773.28|917
1638842100000|2021-12-07 01:55:00|2820|2790.7|2816.03|2786.73|2823.72|2794.42|2809.62|2780.32|881
1638842400000|2021-12-07 02:00:00|2815.99|2786.69|2828.86|2799.56|2829.74|2800.44|2811.75|2782.45|789
1638842700000|2021-12-07 02:05:00|2828.87|2799.57|2830.02|2800.72|2832.66|2803.36|2820.65|2791.35|742
1638843000000|2021-12-07 02:10:00|2830|2800.7|2812.33|2783.03|2830.43|2801.13|2808.75|2779.45|728
1638843300000|2021-12-07 02:15:00|2811.03|2781.73|2819.79|2790.49|2820.14|2790.84|2804.7|2775.4|816
1638843600000|2021-12-07 02:20:00|2819.8|2790.5|2820.15|2790.85|2825.07|2795.77|2814.34|2785.04|794
1638843900000|2021-12-07 02:25:00|2820.05|2790.75|2827.28|2797.98|2831.53|2802.23|2819.07|2789.77|770
1638844200000|2021-12-07 02:30:00|2828.35|2799.05|2827.99|2798.69|2830.57|2801.27|2819.78|2790.48|830
1638844500000|2021-12-07 02:35:00|2828.99|2799.69|2821.84|2792.54|2839.78|2810.48|2821.38|2792.08|792
1638844800000|2021-12-07 02:40:00|2821.88|2792.58|2815.95|2786.65|2827.72|2798.42|2813.57|2784.27|886
1638845100000|2021-12-07 02:45:00|2815.96|2786.66|2814.75|2785.45|2821.93|2792.63|2812.15|2782.85|873
1638845400000|2021-12-07 02:50:00|2814.49|2785.19|2823.4|2794.1|2824.19|2794.89|2814.07|2784.77|744
1638845700000|2021-12-07 02:55:00|2823.81|2794.51|2815.22|2785.92|2829.2|2799.9|2812.47|2783.17|757
1638846000000|2021-12-07 03:00:00|2815.3|2786|2811.68|2782.38|2822.31|2793.01|2806.1|2776.8|907
1638846300000|2021-12-07 03:05:00|2812.22|2782.92|2813.93|2784.63|2819.49|2790.19|2809.52|2780.22|841
1638846600000|2021-12-07 03:10:00|2813.95|2784.65|2819.84|2790.54|2823.53|2794.23|2813.91|2784.61|707
1638846900000|2021-12-07 03:15:00|2819.49|2790.19|2825.63|2796.33|2826.25|2796.95|2818.1|2788.8|732
1638847200000|2021-12-07 03:20:00|2825.62|2796.32|2832.52|2803.22|2833.56|2804.26|2825.4|2796.1|727
1638847500000|2021-12-07 03:25:00|2832.45|2803.15|2830.76|2801.46|2835.43|2806.13|2828.15|2798.85|710
1638847800000|2021-12-07 03:30:00|2830.78|2801.48|2840.28|2810.98|2849.8|2820.5|2830.2|2800.9|885
1638848100000|2021-12-07 03:35:00|2840.3|2811|2833.22|2803.92|2841.97|2812.67|2829.75|2800.45|938
1638848400000|2021-12-07 03:40:00|2833.24|2803.94|2835.97|2806.67|2847.02|2817.72|2830.6|2801.3|851
1638848700000|2021-12-07 03:45:00|2835.92|2806.62|2833.73|2804.43|2836.18|2806.88|2828.15|2798.85|745
1638849000000|2021-12-07 03:50:00|2833.49|2804.19|2835.18|2805.88|2840.12|2810.82|2831.5|2802.2|818
1638849300000|2021-12-07 03:55:00|2835.1|2805.8|2840.28|2810.98|2844.09|2814.79|2834.92|2805.62|797
1638849600000|2021-12-07 04:00:00|2840.3|2811|2845.2|2815.9|2847.75|2818.45|2839.15|2809.85|794
1638849900000|2021-12-07 04:05:00|2845|2815.7|2855.94|2826.64|2857.77|2828.47|2844.6|2815.3|755
1638850200000|2021-12-07 04:10:00|2856.61|2827.31|2859.09|2829.79|2859.87|2830.57|2848.15|2818.85|809
1638850500000|2021-12-07 04:15:00|2859.08|2829.78|2852.04|2822.74|2859.94|2830.64|2850.05|2820.75|767
1638850800000|2021-12-07 04:20:00|2852.03|2822.73|2850.71|2821.41|2852.64|2823.34|2844.23|2814.93|746
1638851100000|2021-12-07 04:25:00|2850.82|2821.52|2864|2834.7|2864.25|2834.95|2849.89|2820.59|759
1638851400000|2021-12-07 04:30:00|2863.72|2834.42|2846.22|2816.92|2865.4|2836.1|2845.1|2815.8|682
1638851700000|2021-12-07 04:35:00|2846.18|2816.88|2834.8|2805.5|2847.8|2818.5|2833.6|2804.3|801
1638852000000|2021-12-07 04:40:00|2835.5|2806.2|2826.58|2797.28|2835.58|2806.28|2825.1|2795.8|786
1638852300000|2021-12-07 04:45:00|2827.13|2797.83|2807.64|2778.34|2828.21|2798.91|2805.9|2776.6|788
1638852600000|2021-12-07 04:50:00|2807.79|2778.49|2820.7|2791.4|2823.32|2794.02|2806.5|2777.2|714
1638852900000|2021-12-07 04:55:00|2818.9|2789.6|2827.28|2797.98|2828.75|2799.45|2818.63|2789.33|736
1638853200000|2021-12-07 05:00:00|2827.44|2798.14|2831.22|2801.92|2833.65|2804.35|2826.16|2796.86|850
1638853500000|2021-12-07 05:05:00|2831.25|2801.95|2836.43|2807.13|2838.23|2808.93|2828.82|2799.52|809
1638853800000|2021-12-07 05:10:00|2836.91|2807.61|2842.25|2812.95|2843.05|2813.75|2834.76|2805.46|791
1638854100000|2021-12-07 05:15:00|2842.27|2812.97|2840.02|2810.72|2842.27|2812.97|2831.15|2801.85|781
1638854400000|2021-12-07 05:20:00|2840.01|2810.71|2828.15|2798.85|2843.5|2814.2|2828.15|2798.85|788
1638854700000|2021-12-07 05:25:00|2828.76|2799.46|2830.71|2801.41|2835.38|2806.08|2828.68|2799.38|737
1638855000000|2021-12-07 05:30:00|2830.81|2801.51|2812.8|2783.5|2833.43|2804.13|2811.15|2781.85|880
1638855300000|2021-12-07 05:35:00|2812.75|2783.45|2819.4|2790.1|2820.76|2791.46|2811.06|2781.76|658
1638855600000|2021-12-07 05:40:00|2819.42|2790.12|2825.38|2796.08|2826.39|2797.09|2815.08|2785.78|686
1638855900000|2021-12-07 05:45:00|2826.35|2797.05|2826.88|2797.58|2828.13|2798.83|2822.57|2793.27|640
1638856200000|2021-12-07 05:50:00|2826.74|2797.44|2831.71|2802.41|2834.7|2805.4|2824.15|2794.85|670
1638856500000|2021-12-07 05:55:00|2831.41|2802.11|2817.55|2788.25|2832.89|2803.59|2817.55|2788.25|830
1638856800000|2021-12-07 06:00:00|2817.56|2788.26|2818.73|2789.43|2824.73|2795.43|2816.6|2787.3|732
1638857100000|2021-12-07 06:05:00|2818.51|2789.21|2836.05|2806.75|2839.43|2810.13|2818.51|2789.21|873
1638857400000|2021-12-07 06:10:00|2835.25|2805.95|2843.92|2814.62|2844.43|2815.13|2833.5|2804.2|636
1638857700000|2021-12-07 06:15:00|2843.94|2814.64|2857.91|2828.61|2864.48|2835.18|2843.34|2814.04|946
1638858000000|2021-12-07 06:20:00|2857.7|2828.4|2859.84|2830.54|2863.55|2834.25|2854.75|2825.45|726
1638858300000|2021-12-07 06:25:00|2859.82|2830.52|2862.67|2833.37|2868.02|2838.72|2856.18|2826.88|837
1638858600000|2021-12-07 06:30:00|2862.66|2833.36|2868.29|2838.99|2869.33|2840.03|2856.95|2827.65|805
1638858900000|2021-12-07 06:35:00|2868.26|2838.96|2879.16|2849.86|2882.05|2852.75|2863.7|2834.4|742
1638859200000|2021-12-07 06:40:00|2879.1|2849.8|2868.12|2838.82|2879.16|2849.86|2862.15|2832.85|841
1638859500000|2021-12-07 06:45:00|2868.14|2838.84|2869.33|2840.03|2870.14|2840.84|2862.15|2832.85|723
1638859800000|2021-12-07 06:50:00|2869.93|2840.63|2870.5|2841.2|2876.98|2847.68|2865.15|2835.85|801
1638860100000|2021-12-07 06:55:00|2870.3|2841|2884.39|2855.09|2885.31|2856.01|2863.69|2834.39|822
1638860400000|2021-12-07 07:00:00|2884.44|2855.14|2877.24|2847.94|2887.69|2858.39|2877.05|2847.75|910
1638860700000|2021-12-07 07:05:00|2877.26|2847.96|2889.09|2859.79|2891.09|2861.79|2877.26|2847.96|842
1638861000000|2021-12-07 07:10:00|2888.5|2859.2|2882.2|2852.9|2888.88|2859.58|2878.55|2849.25|776
1638861300000|2021-12-07 07:15:00|2882.1|2852.8|2873.12|2843.82|2882.97|2853.67|2870.15|2840.85|694
1638861600000|2021-12-07 07:20:00|2872.92|2843.62|2882.99|2853.69|2890.82|2861.52|2871.54|2842.24|748
1638861900000|2021-12-07 07:25:00|2883.18|2853.88|2878.15|2848.85|2883.18|2853.88|2873.49|2844.19|829
1638862200000|2021-12-07 07:30:00|2878.2|2848.9|2872.62|2843.32|2881.73|2852.43|2869.68|2840.38|705
1638862500000|2021-12-07 07:35:00|2872.7|2843.4|2874.55|2845.25|2881.02|2851.72|2872.09|2842.79|765
1638862800000|2021-12-07 07:40:00|2874.64|2845.34|2865.5|2836.2|2875.93|2846.63|2864.38|2835.08|753
1638863100000|2021-12-07 07:45:00|2865.48|2836.18|2863.81|2834.51|2869.6|2840.3|2859.48|2830.18|679
1638863400000|2021-12-07 07:50:00|2863.15|2833.85|2874.96|2845.66|2877.58|2848.28|2863.15|2833.85|813
1638863700000|2021-12-07 07:55:00|2874.92|2845.62|2881.85|2852.55|2887.65|2858.35|2873.16|2843.86|724
1638864000000|2021-12-07 08:00:00|2881.89|2852.59|2878.27|2848.97|2882.29|2852.99|2869.43|2840.13|812
1638864300000|2021-12-07 08:05:00|2878.21|2848.91|2881.6|2852.3|2886.82|2857.52|2874.4|2845.1|754
1638864600000|2021-12-07 08:10:00|2881.97|2852.67|2884.35|2855.05|2886.26|2856.96|2872.15|2842.85|781
1638864900000|2021-12-07 08:15:00|2884.03|2854.73|2900.72|2871.42|2900.84|2871.54|2880.64|2851.34|839
1638865200000|2021-12-07 08:20:00|2900.68|2871.38|2889.95|2860.65|2901.4|2872.1|2886.85|2857.55|860
1638865500000|2021-12-07 08:25:00|2890.15|2860.85|2892.73|2863.43|2901.4|2872.1|2889.05|2859.75|844
1638865800000|2021-12-07 08:30:00|2892.98|2863.68|2876.78|2847.48|2894.35|2865.05|2870.1|2840.8|845
1638866100000|2021-12-07 08:35:00|2876.8|2847.5|2885.97|2856.67|2887.2|2857.9|2875.25|2845.95|742
1638866400000|2021-12-07 08:40:00|2885.96|2856.66|2900.65|2871.35|2902.4|2873.1|2883.49|2854.19|899
1638866700000|2021-12-07 08:45:00|2900.74|2871.44|2900.5|2871.2|2907.96|2878.66|2898.06|2868.76|861
1638867000000|2021-12-07 08:50:00|2900.6|2871.3|2907.11|2877.81|2908.6|2879.3|2898.84|2869.54|711
1638867300000|2021-12-07 08:55:00|2907.46|2878.16|2925|2895.7|2925.09|2895.79|2905.16|2875.86|934
1638867600000|2021-12-07 09:00:00|2924.93|2895.63|2936.9|2907.6|2939.8|2910.5|2916.52|2887.22|1048
1638867900000|2021-12-07 09:05:00|2937.13|2907.83|2902.6|2873.3|2942.18|2912.88|2901.03|2871.73|1017
1638868200000|2021-12-07 09:10:00|2902.86|2873.56|2904.92|2875.62|2907.4|2878.1|2897.83|2868.53|888
1638868500000|2021-12-07 09:15:00|2904.97|2875.67|2900.95|2871.65|2912.04|2882.74|2896.91|2867.61|838
1638868800000|2021-12-07 09:20:00|2899.71|2870.41|2907.24|2877.94|2908.02|2878.72|2899.68|2870.38|841
1638869100000|2021-12-07 09:25:00|2907.28|2877.98|2910.94|2881.64|2916.41|2887.11|2906.25|2876.95|967
1638869400000|2021-12-07 09:30:00|2910.79|2881.49|2919.05|2889.75|2925.63|2896.33|2907.87|2878.57|872
1638869700000|2021-12-07 09:35:00|2919.21|2889.91|2923.86|2894.56|2926.58|2897.28|2917.92|2888.62|855
1638870000000|2021-12-07 09:40:00|2923.85|2894.55|2915.05|2885.75|2927.95|2898.65|2913.5|2884.2|869
1638870300000|2021-12-07 09:45:00|2915.13|2885.83|2907.62|2878.32|2916|2886.7|2903.9|2874.6|828
1638870600000|2021-12-07 09:50:00|2905.84|2876.54|2905.15|2875.85|2907.85|2878.55|2902.01|2872.71|548
1638870900000|2021-12-07 09:55:00|2905.3|2876|2911.3|2882|2915.81|2886.51|2904.72|2875.42|596
1638871200000|2021-12-07 10:00:00|2911.06|2881.76|2903.25|2873.95|2914.84|2885.54|2902.48|2873.18|760
1638871500000|2021-12-07 10:05:00|2902.85|2873.55|2908.25|2878.95|2909.5|2880.2|2900.55|2871.25|691
1638871800000|2021-12-07 10:10:00|2908.49|2879.19|2896.35|2867.05|2908.88|2879.58|2895.93|2866.63|742
1638872100000|2021-12-07 10:15:00|2896.33|2867.03|2902.63|2873.33|2904.05|2874.75|2891.15|2861.85|769
1638872400000|2021-12-07 10:20:00|2902.59|2873.29|2900.5|2871.2|2902.98|2873.68|2893.65|2864.35|719
1638872700000|2021-12-07 10:25:00|2900.83|2871.53|2904.8|2875.5|2905.51|2876.21|2897.25|2867.95|681
1638873000000|2021-12-07 10:30:00|2904.92|2875.62|2927.59|2898.29|2927.59|2898.29|2902.55|2873.25|666
1638873300000|2021-12-07 10:35:00|2927.41|2898.11|2935.95|2906.65|2936.8|2907.5|2924.16|2894.86|676
1638873600000|2021-12-07 10:40:00|2936.1|2906.8|2944.18|2914.88|2944.52|2915.22|2934.2|2904.9|688
1638873900000|2021-12-07 10:45:00|2944.22|2914.92|2928.9|2899.6|2944.22|2914.92|2927.4|2898.1|714
1638874200000|2021-12-07 10:50:00|2929.05|2899.75|2932.83|2903.53|2943.76|2914.46|2927.5|2898.2|806
1638874500000|2021-12-07 10:55:00|2932.72|2903.42|2931.98|2902.68|2940.99|2911.69|2928.27|2898.97|800
1638874800000|2021-12-07 11:00:00|2931.95|2902.65|2940.45|2911.15|2944.04|2914.74|2925.75|2896.45|812
1638875100000|2021-12-07 11:05:00|2940.66|2911.36|2962.99|2933.69|2965.02|2935.72|2940.45|2911.15|705
1638875400000|2021-12-07 11:10:00|2962.98|2933.68|2965|2935.7|2972.31|2943.01|2954.73|2925.43|893
1638875700000|2021-12-07 11:15:00|2964.98|2935.68|2973.1|2943.8|2976.4|2947.1|2962.09|2932.79|847
1638876000000|2021-12-07 11:20:00|2973.13|2943.83|2954.77|2925.47|2973.45|2944.15|2952.18|2922.88|882
1638876300000|2021-12-07 11:25:00|2954.78|2925.48|2965.1|2935.8|2970.56|2941.26|2953.17|2923.87|851
1638876600000|2021-12-07 11:30:00|2965.35|2936.05|2951.57|2922.27|2965.49|2936.19|2950.65|2921.35|838
1638876900000|2021-12-07 11:35:00|2952.73|2923.43|2954.41|2925.11|2962.64|2933.34|2950.2|2920.9|753
1638877200000|2021-12-07 11:40:00|2954.43|2925.13|2962.95|2933.65|2972.05|2942.75|2947.5|2918.2|885
1638877500000|2021-12-07 11:45:00|2962.7|2933.4|2982.79|2953.49|2986.89|2957.59|2960.55|2931.25|917
1638877800000|2021-12-07 11:50:00|2982.8|2953.5|2981.7|2952.4|2997.32|2968.02|2978.45|2949.15|885
1638878100000|2021-12-07 11:55:00|2981.71|2952.41|3001.37|2972.07|3012.79|2983.49|2981.07|2951.77|921
1638878400000|2021-12-07 12:00:00|3001.38|2972.08|3013.05|2983.75|3014.18|2984.88|2990.11|2960.81|994
1638878700000|2021-12-07 12:05:00|3013.06|2983.76|2986.16|2956.86|3013.4|2984.1|2977.55|2948.25|1010
1638879000000|2021-12-07 12:10:00|2986.18|2956.88|2984.28|2954.98|2995.51|2966.21|2982.17|2952.87|873
1638879300000|2021-12-07 12:15:00|2984.2|2954.9|2965.21|2935.91|2986.68|2957.38|2963.75|2934.45|920
1638879600000|2021-12-07 12:20:00|2965.3|2936|2940.76|2911.46|2965.47|2936.17|2936.91|2907.61|1074
1638879900000|2021-12-07 12:25:00|2940.86|2911.56|2934.79|2905.49|2948.11|2918.81|2925.55|2896.25|973
1638880200000|2021-12-07 12:30:00|2934.66|2905.36|2890.72|2861.42|2940.77|2911.47|2890.35|2861.05|1016
1638880500000|2021-12-07 12:35:00|2890.66|2861.36|2891.05|2861.75|2893.28|2863.98|2873.83|2844.53|1101
1638880800000|2021-12-07 12:40:00|2891.13|2861.83|2909.83|2880.53|2913.84|2884.54|2883.23|2853.93|1098
1638881100000|2021-12-07 12:45:00|2910.13|2880.83|2908.63|2879.33|2918.14|2888.84|2889.3|2860|1064
1638881400000|2021-12-07 12:50:00|2909.75|2880.45|2901.22|2871.92|2916.5|2887.2|2899.15|2869.85|940
1638881700000|2021-12-07 12:55:00|2901.25|2871.95|2913.79|2884.49|2918.31|2889.01|2890.3|2861|960
1638882000000|2021-12-07 13:00:00|2913.88|2884.58|2933.21|2903.91|2933.63|2904.33|2910.5|2881.2|1028
1638882300000|2021-12-07 13:05:00|2933.26|2903.96|2921.89|2892.59|2943.08|2913.78|2921.14|2891.84|931
1638882600000|2021-12-07 13:10:00|2922.04|2892.74|2935.76|2906.46|2937.42|2908.12|2918.7|2889.4|891
1638882900000|2021-12-07 13:15:00|2935.73|2906.43|2916.07|2886.77|2941.25|2911.95|2913.5|2884.2|992
1638883200000|2021-12-07 13:20:00|2916.03|2886.73|2901.99|2872.69|2920.55|2891.25|2901.99|2872.69|946
1638883500000|2021-12-07 13:25:00|2902.44|2873.14|2901.78|2872.48|2908|2878.7|2896.68|2867.38|915
1638883800000|2021-12-07 13:30:00|2901.73|2872.43|2902.45|2873.15|2906.65|2877.35|2889.81|2860.51|915
1638884100000|2021-12-07 13:35:00|2902.31|2873.01|2911.1|2881.8|2912.27|2882.97|2894.38|2865.08|798
1638884400000|2021-12-07 13:40:00|2910.85|2881.55|2918.19|2888.89|2924.68|2895.38|2900.6|2871.3|866
1638884700000|2021-12-07 13:45:00|2918.17|2888.87|2923.22|2893.92|2927.16|2897.86|2905.77|2876.47|919
1638885000000|2021-12-07 13:50:00|2923.83|2894.53|2914.89|2885.59|2925.18|2895.88|2909.38|2880.08|878
1638885300000|2021-12-07 13:55:00|2915.02|2885.72|2923.26|2893.96|2928.86|2899.56|2913.55|2884.25|792
1638885600000|2021-12-07 14:00:00|2923.21|2893.91|2923.88|2894.58|2925.45|2896.15|2911.66|2882.36|864
1638885900000|2021-12-07 14:05:00|2924.06|2894.76|2930.13|2900.83|2931.73|2902.43|2920.15|2890.85|823
1638886200000|2021-12-07 14:10:00|2930.27|2900.97|2942.74|2913.44|2943.01|2913.71|2924.24|2894.94|757
1638886500000|2021-12-07 14:15:00|2942.93|2913.63|2939.58|2910.28|2949.64|2920.34|2933.6|2904.3|889
1638886800000|2021-12-07 14:20:00|2939.53|2910.23|2941.7|2912.4|2954.27|2924.97|2938.7|2909.4|839
1638887100000|2021-12-07 14:25:00|2941.15|2911.85|2940.6|2911.3|2947.25|2917.95|2936.15|2906.85|856
1638887400000|2021-12-07 14:30:00|2940.67|2911.37|2950.59|2921.29|2960.32|2931.02|2939.83|2910.53|994
1638887700000|2021-12-07 14:35:00|2950.57|2921.27|2948.14|2918.84|2960.35|2931.05|2946.7|2917.4|958
1638888000000|2021-12-07 14:40:00|2948.16|2918.86|2961.11|2931.81|2962.08|2932.78|2946.57|2917.27|804
1638888300000|2021-12-07 14:45:00|2960.15|2930.85|2959.4|2930.1|2963.77|2934.47|2951.53|2922.23|852
1638888600000|2021-12-07 14:50:00|2959.38|2930.08|2974.17|2944.87|2977.36|2948.06|2958.64|2929.34|788
1638888900000|2021-12-07 14:55:00|2974.05|2944.75|2982.34|2953.04|2982.66|2953.36|2971.5|2942.2|874
1638889200000|2021-12-07 15:00:00|2982.28|2952.98|2986.67|2957.37|2991.66|2962.36|2974.15|2944.85|1018
1638889500000|2021-12-07 15:05:00|2983.96|2954.66|2980.28|2950.98|2994.02|2964.72|2972.25|2942.95|950
1638889800000|2021-12-07 15:10:00|2980.29|2950.99|2974.89|2945.59|2984.62|2955.32|2974.3|2945|915
1638890100000|2021-12-07 15:15:00|2974.9|2945.6|2985.2|2955.9|2985.34|2956.04|2974.9|2945.6|917
1638890400000|2021-12-07 15:20:00|2985.04|2955.74|3051.17|3021.87|3052.79|3023.49|2981.98|2952.68|1007
1638890700000|2021-12-07 15:25:00|3051.34|3022.04|3053.25|3023.95|3101.99|3072.69|3044.03|3014.73|1102
1638891000000|2021-12-07 15:30:00|3053.35|3024.05|3096.48|3067.18|3102.7|3073.4|3049|3019.7|1098
1638891300000|2021-12-07 15:35:00|3096.68|3067.38|3099.33|3070.03|3112.57|3083.27|3079.97|3050.67|1079
1638891600000|2021-12-07 15:40:00|3099.3|3070|3107.06|3077.76|3116.9|3087.6|3091.09|3061.79|1034
1638891900000|2021-12-07 15:45:00|3107.08|3077.78|3102.3|3073|3113.55|3084.25|3091.82|3062.52|1054
1638892200000|2021-12-07 15:50:00|3102.33|3073.03|3117.66|3088.36|3123.46|3094.16|3093.25|3063.95|997
1638892500000|2021-12-07 15:55:00|3117.42|3088.12|3112.08|3082.78|3122.81|3093.51|3098.6|3069.3|1025
1638892800000|2021-12-07 16:00:00|3111.44|3082.14|3109.54|3080.24|3120.85|3091.55|3096.68|3067.38|1038
1638893100000|2021-12-07 16:05:00|3109.57|3080.27|3115.34|3086.04|3124.59|3095.29|3103.68|3074.38|990
1638893400000|2021-12-07 16:10:00|3115.66|3086.36|3092.97|3063.67|3119.19|3089.89|3090.61|3061.31|991
1638893700000|2021-12-07 16:15:00|3092.83|3063.53|3090.87|3061.57|3100.08|3070.78|3089.55|3060.25|1008
1638894000000|2021-12-07 16:20:00|3090.83|3061.53|3108.56|3079.26|3109.02|3079.72|3072.6|3043.3|1028
1638894300000|2021-12-07 16:25:00|3108.59|3079.29|3157.26|3127.96|3164.48|3135.18|3105.92|3076.62|1091
1638894600000|2021-12-07 16:30:00|3157.22|3127.92|3103.4|3074.1|3159.35|3130.05|3101.78|3072.48|1107
1638894900000|2021-12-07 16:35:00|3103.21|3073.91|3094.73|3065.43|3110.91|3081.61|3093.35|3064.05|915
1638895200000|2021-12-07 16:40:00|3094.91|3065.61|3071.27|3041.97|3100.76|3071.46|3070.45|3041.15|1003
1638895500000|2021-12-07 16:45:00|3071.22|3041.92|3093.99|3064.69|3094.12|3064.82|3054.92|3025.62|1062
1638895800000|2021-12-07 16:50:00|3094|3064.7|3093.95|3064.65|3098.27|3068.97|3086.26|3056.96|880
1638896100000|2021-12-07 16:55:00|3094.94|3065.64|3098.04|3068.74|3102.63|3073.33|3088.95|3059.65|976
1638896400000|2021-12-07 17:00:00|3098.21|3068.91|3084.03|3054.73|3107.03|3077.73|3082.53|3053.23|1007
1638896700000|2021-12-07 17:05:00|3084.06|3054.76|3113.54|3084.24|3115.88|3086.58|3082.09|3052.79|1053
1638897000000|2021-12-07 17:10:00|3113.58|3084.28|3118.79|3089.49|3145.43|3116.13|3113.58|3084.28|1093
1638897300000|2021-12-07 17:15:00|3118.6|3089.3|3104.45|3075.15|3128.4|3099.1|3101.8|3072.5|1041
1638897600000|2021-12-07 17:20:00|3105.86|3076.56|3098.73|3069.43|3107.95|3078.65|3090.86|3061.56|996
1638897900000|2021-12-07 17:25:00|3097.66|3068.36|3085.38|3056.08|3100.27|3070.97|3083.08|3053.78|1020
1638898200000|2021-12-07 17:30:00|3085.04|3055.74|3083.33|3054.03|3095.56|3066.26|3080.41|3051.11|989
1638898500000|2021-12-07 17:35:00|3083.14|3053.84|3069.9|3040.6|3084.8|3055.5|3058.36|3029.06|1079
1638898800000|2021-12-07 17:40:00|3069.93|3040.63|3082.2|3052.9|3083.04|3053.74|3069.59|3040.29|958
1638899100000|2021-12-07 17:45:00|3082.02|3052.72|3094.38|3065.08|3095.27|3065.97|3078.8|3049.5|993
1638899400000|2021-12-07 17:50:00|3093.92|3064.62|3088.87|3059.57|3097.11|3067.81|3083.15|3053.85|842
1638899700000|2021-12-07 17:55:00|3089.11|3059.81|3094.02|3064.72|3098.33|3069.03|3088.87|3059.57|793
1638900000000|2021-12-07 18:00:00|3094|3064.7|3092.93|3063.63|3100.07|3070.77|3089.56|3060.26|944
1638900300000|2021-12-07 18:05:00|3092.91|3063.61|3071.65|3042.35|3093.13|3063.83|3071.01|3041.71|895
1638900600000|2021-12-07 18:10:00|3071.67|3042.37|3081.46|3052.16|3082.3|3053|3065.84|3036.54|811
1638900900000|2021-12-07 18:15:00|3081.48|3052.18|3071.74|3042.44|3088.23|3058.93|3071.64|3042.34|806
1638901200000|2021-12-07 18:20:00|3072.57|3043.27|3079.43|3050.13|3081.67|3052.37|3064.63|3035.33|871
1638901500000|2021-12-07 18:25:00|3079.37|3050.07|3075.18|3045.88|3084.9|3055.6|3068.6|3039.3|815
1638901800000|2021-12-07 18:30:00|3075.28|3045.98|3078.17|3048.87|3082.94|3053.64|3069.44|3040.14|765
1638902100000|2021-12-07 18:35:00|3078.12|3048.82|3063.17|3033.87|3081.96|3052.66|3061.9|3032.6|894
1638902400000|2021-12-07 18:40:00|3063.18|3033.88|3068.72|3039.42|3073.1|3043.8|3059.25|3029.95|891
1638902700000|2021-12-07 18:45:00|3068.87|3039.57|3080.6|3051.3|3084.74|3055.44|3065.04|3035.74|847
1638903000000|2021-12-07 18:50:00|3080.65|3051.35|3077.61|3048.31|3086.34|3057.04|3073.1|3043.8|759
1638903300000|2021-12-07 18:55:00|3077.67|3048.37|3088.09|3058.79|3112.16|3082.86|3074.38|3045.08|949
1638903600000|2021-12-07 19:00:00|3088.22|3058.92|3044.77|3015.47|3088.22|3058.92|3041.46|3012.16|940
1638903900000|2021-12-07 19:05:00|3043.45|3014.15|3065.44|3036.14|3066.15|3036.85|3033.82|3004.52|1004
1638904200000|2021-12-07 19:10:00|3065.36|3036.06|3057.52|3028.22|3065.61|3036.31|3045.95|3016.65|934
1638904500000|2021-12-07 19:15:00|3057.53|3028.23|3038.97|3009.67|3064.93|3035.63|3033.05|3003.75|1010
1638904800000|2021-12-07 19:20:00|3038.98|3009.68|3052.45|3023.15|3054.81|3025.51|3033.18|3003.88|972
1638905100000|2021-12-07 19:25:00|3052.88|3023.58|3051.02|3021.72|3061.29|3031.99|3048.88|3019.58|843
1638905400000|2021-12-07 19:30:00|3051.86|3022.56|3052.45|3023.15|3053.42|3024.12|3044.01|3014.71|857
1638905700000|2021-12-07 19:35:00|3052.42|3023.12|3041.36|3012.06|3052.53|3023.23|3035.33|3006.03|892
1638906000000|2021-12-07 19:40:00|3041.48|3012.18|3038.28|3008.98|3049.92|3020.62|3036.5|3007.2|763
1638906300000|2021-12-07 19:45:00|3038.32|3009.02|3033.56|3004.26|3046.5|3017.2|3022.86|2993.56|997
1638906600000|2021-12-07 19:50:00|3033.59|3004.29|3044.2|3014.9|3049.13|3019.83|3029.69|3000.39|884
1638906900000|2021-12-07 19:55:00|3044.21|3014.91|3042.48|3013.18|3051.4|3022.1|3036.62|3007.32|888
1638907200000|2021-12-07 20:00:00|3042.67|3013.37|3047.82|3018.52|3053.31|3024.01|3038.61|3009.31|946
1638907500000|2021-12-07 20:05:00|3047.87|3018.57|3054.53|3025.23|3055.63|3026.33|3046.64|3017.34|863
1638907800000|2021-12-07 20:10:00|3054.54|3025.24|3033.15|3003.85|3064.17|3034.87|3032.71|3003.41|872
1638908100000|2021-12-07 20:15:00|3033.62|3004.32|3023.43|2994.13|3035.8|3006.5|3019.53|2990.23|979
1638908400000|2021-12-07 20:20:00|3023.42|2994.12|2988.87|2959.57|3030.99|3001.69|2987.58|2958.28|1025
1638908700000|2021-12-07 20:25:00|2988.89|2959.59|3002.64|2973.34|3005.38|2976.08|2987.6|2958.3|1125
1638909000000|2021-12-07 20:30:00|3002.66|2973.36|2987.25|2957.95|3014.1|2984.8|2978.37|2949.07|1077
1638909300000|2021-12-07 20:35:00|2987.21|2957.91|2993.06|2963.76|3004.96|2975.66|2979.53|2950.23|1118
1638909600000|2021-12-07 20:40:00|2993.34|2964.04|3008.45|2979.15|3019.63|2990.33|2991.79|2962.49|1033
1638909900000|2021-12-07 20:45:00|3008.28|2978.98|2995.51|2966.21|3008.28|2978.98|2990.62|2961.32|1082
1638910200000|2021-12-07 20:50:00|2995.6|2966.3|2993.21|2963.91|2996.93|2967.63|2985.44|2956.14|1090
1638910500000|2021-12-07 20:55:00|2993.26|2963.96|2997.51|2968.21|3010.77|2981.47|2992.64|2963.34|1099
1638910800000|2021-12-07 21:00:00|2998.44|2969.14|3004.71|2975.41|3010.02|2980.72|2989.71|2960.41|1029
1638911100000|2021-12-07 21:05:00|3005.82|2976.52|3030.8|3001.5|3033.4|3004.1|3003.83|2974.53|1113
1638911400000|2021-12-07 21:10:00|3030.54|3001.24|3031.26|3001.96|3035.86|3006.56|3021.93|2992.63|989
1638911700000|2021-12-07 21:15:00|3031.27|3001.97|3038.63|3009.33|3045.61|3016.31|3026.4|2997.1|946
1638912000000|2021-12-07 21:20:00|3038.58|3009.28|3020.82|2991.52|3038.58|3009.28|3019.44|2990.14|1059
1638912300000|2021-12-07 21:25:00|3020.85|2991.55|3038.05|3008.75|3047.31|3018.01|3019.64|2990.34|896
1638912600000|2021-12-07 21:30:00|3037.75|3008.45|3041.57|3012.27|3047.55|3018.25|3037.75|3008.45|832
1638912900000|2021-12-07 21:35:00|3041.64|3012.34|3036.8|3007.5|3045.6|3016.3|3028.5|2999.2|893
1638913200000|2021-12-07 21:40:00|3036.81|3007.51|3030.02|3000.72|3036.83|3007.53|3028.43|2999.13|911
1638913500000|2021-12-07 21:45:00|3029.93|3000.63|3037.2|3007.9|3051.03|3021.73|3029.79|3000.49|993
1638913800000|2021-12-07 21:50:00|3037.24|3007.94|3018.37|2989.07|3038.25|3008.95|3012.15|2982.85|1028
1638914100000|2021-12-07 21:55:00|3018.09|2988.79|3009.43|2980.13|3019.33|2990.03|3002.8|2973.5|940
1638914400000|2021-12-07 22:00:00|3009.42|2980.12|3000.12|2970.82|3018.99|2989.69|2996.53|2967.23|955
1638914700000|2021-12-07 22:05:00|3000.26|2970.96|2979.77|2950.47|3001.89|2972.59|2979.22|2949.92|959
1638915000000|2021-12-07 22:10:00|2979.71|2950.41|2988.14|2958.84|2997.71|2968.41|2979.47|2950.17|882
1638915300000|2021-12-07 22:15:00|2988.12|2958.82|2985.52|2956.22|2991.2|2961.9|2971.42|2942.12|959
1638915600000|2021-12-07 22:20:00|2985.46|2956.16|2968.98|2939.68|2985.68|2956.38|2967.42|2938.12|994
1638915900000|2021-12-07 22:25:00|2968.77|2939.47|2982.59|2953.29|2983.48|2954.18|2957.79|2928.49|894
1638916200000|2021-12-07 22:30:00|2982.65|2953.35|2995.83|2966.53|2997.15|2967.85|2982.27|2952.97|612
1638916500000|2021-12-07 22:35:00|2995.86|2966.56|3005.01|2975.71|3014.77|2985.47|2995.81|2966.51|729
1638916800000|2021-12-07 22:40:00|3005.04|2975.74|3001.79|2972.49|3005.46|2976.16|2992.45|2963.15|901
1638917100000|2021-12-07 22:45:00|3002.17|2972.87|2986.42|2957.12|3009.28|2979.98|2982.66|2953.36|995
1638917400000|2021-12-07 22:50:00|2986.4|2957.1|2965.65|2936.35|2986.6|2957.3|2962.02|2932.72|963
1638917700000|2021-12-07 22:55:00|2966.4|2937.1|2972.78|2943.48|2985.43|2956.13|2965.65|2936.35|915
1638918000000|2021-12-07 23:00:00|2973.25|2943.95|2983.58|2954.28|2983.58|2954.28|2959.4|2930.1|973
1638918300000|2021-12-07 23:05:00|2983.67|2954.37|2985.12|2955.82|2991.1|2961.8|2978.79|2949.49|874
1638918600000|2021-12-07 23:10:00|2985.13|2955.83|3001.51|2972.21|3004.25|2974.95|2982.66|2953.36|887
1638918900000|2021-12-07 23:15:00|3001.48|2972.18|3018.17|2988.87|3022.51|2993.21|2995.87|2966.57|968
1638919200000|2021-12-07 23:20:00|3017.81|2988.51|3032.85|3003.55|3034.05|3004.75|3011.99|2982.69|976
1638919500000|2021-12-07 23:25:00|3032.44|3003.14|3018.2|2988.9|3033.91|3004.61|3017.25|2987.95|969
1638919800000|2021-12-07 23:30:00|3018.22|2988.92|3029.24|2999.94|3030.57|3001.27|3017.84|2988.54|955
1638920100000|2021-12-07 23:35:00|3029.23|2999.93|3034.02|3004.72|3034.93|3005.63|3023.96|2994.66|883
1638920400000|2021-12-07 23:40:00|3034.01|3004.71|3050.06|3020.76|3051.99|3022.69|3034.01|3004.71|1045
1638920700000|2021-12-07 23:45:00|3050.41|3021.11|3041.7|3012.4|3051.9|3022.6|3041.43|3012.13|997
1638921000000|2021-12-07 23:50:00|3041.95|3012.65|3042.4|3013.1|3045.91|3016.61|3035.15|3005.85|915
1638921300000|2021-12-07 23:55:00|3041.88|3012.58|3066.89|3037.59|3068.35|3039.05|3040.12|3010.82|1059
1638921600000|2021-12-08 00:00:00|3066.91|3037.61|3048.25|3018.95|3076.78|3047.48|3047.5|3018.2|1046
1638921900000|2021-12-08 00:05:00|3047.29|3017.99|3062.7|3033.4|3063.89|3034.59|3029.25|2999.95|1053
1638922200000|2021-12-08 00:10:00|3063.96|3034.66|3054.35|3025.05|3070.69|3041.39|3042.89|3013.59|1101
1638922500000|2021-12-08 00:15:00|3054.52|3025.22|3034.78|3005.48|3054.74|3025.44|3029.56|3000.26|1071
1638922800000|2021-12-08 00:20:00|3034.93|3005.63|3019.24|2989.94|3042.9|3013.6|3016.95|2987.65|968
1638923100000|2021-12-08 00:25:00|3019.29|2989.99|3043.7|3014.4|3047.15|3017.85|3014.83|2985.53|950
1638923400000|2021-12-08 00:30:00|3043.71|3014.41|3048.66|3019.36|3052.05|3022.75|3026.25|2996.95|1087
1638923700000|2021-12-08 00:35:00|3048.7|3019.4|3071.88|3042.58|3076.91|3047.61|3048.31|3019.01|1127
1638924000000|2021-12-08 00:40:00|3071.86|3042.56|3074.33|3045.03|3075.82|3046.52|3056.15|3026.85|1057
1638924300000|2021-12-08 00:45:00|3075.42|3046.12|3045.91|3016.61|3076.47|3047.17|3042.05|3012.75|1048
1638924600000|2021-12-08 00:50:00|3045.88|3016.58|3030.76|3001.46|3048.68|3019.38|3026.21|2996.91|938
1638924900000|2021-12-08 00:55:00|3030.84|3001.54|3044.24|3014.94|3045.42|3016.12|3025.83|2996.53|1021
1638925200000|2021-12-08 01:00:00|3044.15|3014.85|3049.3|3020|3049.3|3020|3032.84|3003.54|986
1638925500000|2021-12-08 01:05:00|3049.29|3019.99|3053.42|3024.12|3053.86|3024.56|3040.47|3011.17|969
1638925800000|2021-12-08 01:10:00|3053.37|3024.07|3046.76|3017.46|3055.97|3026.67|3046.23|3016.93|834
1638926100000|2021-12-08 01:15:00|3046.77|3017.47|3037.62|3008.32|3046.77|3017.47|3032.4|3003.1|842
1638926400000|2021-12-08 01:20:00|3037.5|3008.2|3038.44|3009.14|3046.52|3017.22|3031.63|3002.33|888
1638926700000|2021-12-08 01:25:00|3038.41|3009.11|3027.59|2998.29|3042.71|3013.41|3025.61|2996.31|797
1638927000000|2021-12-08 01:30:00|3027.57|2998.27|3001.78|2972.48|3033.44|3004.14|3001.65|2972.35|882
1638927300000|2021-12-08 01:35:00|3003.86|2974.56|2988.24|2958.94|3007.5|2978.2|2986.66|2957.36|879
1638927600000|2021-12-08 01:40:00|2988.19|2958.89|2999.15|2969.85|3001.78|2972.48|2986.63|2957.33|884
1638927900000|2021-12-08 01:45:00|2999.1|2969.8|3000.3|2971|3004.45|2975.15|2990.54|2961.24|844
1638928200000|2021-12-08 01:50:00|3000.27|2970.97|2980.1|2950.8|3000.27|2970.97|2979.8|2950.5|937
1638928500000|2021-12-08 01:55:00|2979.99|2950.69|2983.92|2954.62|2985.97|2956.67|2972.15|2942.85|866
1638928800000|2021-12-08 02:00:00|2983.91|2954.61|2998.75|2969.45|2998.88|2969.58|2981.15|2951.85|869
1638929100000|2021-12-08 02:05:00|2999.61|2970.31|3010.21|2980.91|3020.51|2991.21|2993.95|2964.65|998
1638929400000|2021-12-08 02:10:00|3010.22|2980.92|3010|2980.7|3012.8|2983.5|3001.45|2972.15|854
1638929700000|2021-12-08 02:15:00|3009.82|2980.52|2990.43|2961.13|3013.26|2983.96|2990.23|2960.93|995
1638930000000|2021-12-08 02:20:00|2990.54|2961.24|2995.22|2965.92|2995.22|2965.92|2984.77|2955.47|990
1638930300000|2021-12-08 02:25:00|2995.49|2966.19|2999.53|2970.23|3003.82|2974.52|2995.49|2966.19|861
1638930600000|2021-12-08 02:30:00|2999.59|2970.29|3007.76|2978.46|3007.76|2978.46|2992.83|2963.53|973
1638930900000|2021-12-08 02:35:00|3007.89|2978.59|3001.43|2972.13|3008.42|2979.12|3000.52|2971.22|813
1638931200000|2021-12-08 02:40:00|3001.45|2972.15|2992.29|2962.99|3004.06|2974.76|2990.9|2961.6|777
1638931500000|2021-12-08 02:45:00|2992.39|2963.09|3001.85|2972.55|3004.07|2974.77|2990.85|2961.55|845
1638931800000|2021-12-08 02:50:00|3001.94|2972.64|2977.16|2947.86|3001.94|2972.64|2977.1|2947.8|930
1638932100000|2021-12-08 02:55:00|2977.35|2948.05|2945.74|2916.44|2983.22|2953.92|2942.23|2912.93|997
1638932400000|2021-12-08 03:00:00|2944.94|2915.64|2951.36|2922.06|2952.93|2923.63|2931.85|2902.55|936
1638932700000|2021-12-08 03:05:00|2950.68|2921.38|2944.35|2915.05|2951.07|2921.77|2941.94|2912.64|913
1638933000000|2021-12-08 03:10:00|2944|2914.7|2956.83|2927.53|2961.01|2931.71|2940.46|2911.16|920
1638933300000|2021-12-08 03:15:00|2956.87|2927.57|2943.69|2914.39|2958.93|2929.63|2941.35|2912.05|932
1638933600000|2021-12-08 03:20:00|2943.88|2914.58|2942.55|2913.25|2945.55|2916.25|2932.77|2903.47|895
1638933900000|2021-12-08 03:25:00|2942.56|2913.26|2940.8|2911.5|2954.59|2925.29|2939.55|2910.25|864
1638934200000|2021-12-08 03:30:00|2940.96|2911.66|2951.77|2922.47|2953.2|2923.9|2937.7|2908.4|850
1638934500000|2021-12-08 03:35:00|2952.48|2923.18|2937.95|2908.65|2954.46|2925.16|2935.36|2906.06|852
1638934800000|2021-12-08 03:40:00|2938|2908.7|2905.7|2876.4|2938.09|2908.79|2903.76|2874.46|1011
1638935100000|2021-12-08 03:45:00|2905.51|2876.21|2899.88|2870.58|2916.51|2887.21|2895.07|2865.77|1013
1638935400000|2021-12-08 03:50:00|2899.64|2870.34|2893.24|2863.94|2900.26|2870.96|2882.52|2853.22|1071
1638935700000|2021-12-08 03:55:00|2893.25|2863.95|2901.12|2871.82|2906.82|2877.52|2887.8|2858.5|974
1638936000000|2021-12-08 04:00:00|2901.28|2871.98|2913.6|2884.3|2918.25|2888.95|2900.03|2870.73|963
1638936300000|2021-12-08 04:05:00|2913.64|2884.34|2926.82|2897.52|2939.63|2910.33|2913.64|2884.34|913
1638936600000|2021-12-08 04:10:00|2926.39|2897.09|2929.69|2900.39|2932.5|2903.2|2920.69|2891.39|859
1638936900000|2021-12-08 04:15:00|2929.38|2900.08|2925.89|2896.59|2932.52|2903.22|2923.04|2893.74|871
1638937200000|2021-12-08 04:20:00|2925.8|2896.5|2924.31|2895.01|2926.65|2897.35|2917.4|2888.1|802
1638937500000|2021-12-08 04:25:00|2924.42|2895.12|2910.13|2880.83|2929.31|2900.01|2905.14|2875.84|907
1638937800000|2021-12-08 04:30:00|2909.77|2880.47|2907.5|2878.2|2921.44|2892.14|2907.5|2878.2|895
1638938100000|2021-12-08 04:35:00|2907.7|2878.4|2904.34|2875.04|2910.5|2881.2|2902.72|2873.42|898
1638938400000|2021-12-08 04:40:00|2904.47|2875.17|2916.33|2887.03|2918.53|2889.23|2903.45|2874.15|911
1638938700000|2021-12-08 04:45:00|2916.31|2887.01|2909.8|2880.5|2919.76|2890.46|2906.07|2876.77|862
1638939000000|2021-12-08 04:50:00|2909.82|2880.52|2922.09|2892.79|2923.52|2894.22|2909.82|2880.52|840
1638939300000|2021-12-08 04:55:00|2922.11|2892.81|2920.37|2891.07|2928.15|2898.85|2919.53|2890.23|844
1638939600000|2021-12-08 05:00:00|2920.38|2891.08|2916.94|2887.64|2924.84|2895.54|2913.87|2884.57|938
1638939900000|2021-12-08 05:05:00|2916.92|2887.62|2927.45|2898.15|2927.45|2898.15|2909.57|2880.27|886
1638940200000|2021-12-08 05:10:00|2928.13|2898.83|2935.89|2906.59|2936.55|2907.25|2926.64|2897.34|763
1638940500000|2021-12-08 05:15:00|2935.8|2906.5|2937.37|2908.07|2939|2909.7|2926.62|2897.32|881
1638940800000|2021-12-08 05:20:00|2937.32|2908.02|2928.73|2899.43|2938.3|2909|2920.97|2891.67|780
1638941100000|2021-12-08 05:25:00|2928.93|2899.63|2936.8|2907.5|2940.16|2910.86|2928.55|2899.25|883
1638941400000|2021-12-08 05:30:00|2936.97|2907.67|2939|2909.7|2939.02|2909.72|2929.28|2899.98|715
1638941700000|2021-12-08 05:35:00|2938.96|2909.66|2927.2|2897.9|2939.47|2910.17|2923.71|2894.41|763
1638942000000|2021-12-08 05:40:00|2927.21|2897.91|2939.34|2910.04|2939.97|2910.67|2923.27|2893.97|851
1638942300000|2021-12-08 05:45:00|2939.48|2910.18|2927.24|2897.94|2940.64|2911.34|2925.2|2895.9|839
1638942600000|2021-12-08 05:50:00|2927.15|2897.85|2923.17|2893.87|2927.66|2898.36|2919.51|2890.21|737
1638942900000|2021-12-08 05:55:00|2923.16|2893.86|2920.4|2891.1|2924.71|2895.41|2919.45|2890.15|689
1638943200000|2021-12-08 06:00:00|2920.42|2891.12|2926.25|2896.95|2930.14|2900.84|2920.34|2891.04|766
1638943500000|2021-12-08 06:05:00|2926.15|2896.85|2935.06|2905.76|2935.4|2906.1|2921.35|2892.05|718
1638943800000|2021-12-08 06:10:00|2934.15|2904.85|2940.29|2910.99|2941.15|2911.85|2930.33|2901.03|819
1638944100000|2021-12-08 06:15:00|2940.47|2911.17|2945.68|2916.38|2952.38|2923.08|2937.47|2908.17|923
1638944400000|2021-12-08 06:20:00|2947|2917.7|2953.96|2924.66|2954.35|2925.05|2946.1|2916.8|699
1638944700000|2021-12-08 06:25:00|2953.89|2924.59|2951.55|2922.25|2954.35|2925.05|2946.62|2917.32|683
1638945000000|2021-12-08 06:30:00|2951.54|2922.24|2952.39|2923.09|2959.86|2930.56|2950.15|2920.85|737
1638945300000|2021-12-08 06:35:00|2952.49|2923.19|2947.67|2918.37|2952.87|2923.57|2942.37|2913.07|904
1638945600000|2021-12-08 06:40:00|2947.64|2918.34|2951.87|2922.57|2953.2|2923.9|2945.47|2916.17|745
1638945900000|2021-12-08 06:45:00|2951.67|2922.37|2958.07|2928.77|2961.77|2932.47|2950.3|2921|787
1638946200000|2021-12-08 06:50:00|2958.01|2928.71|2961.04|2931.74|2964.83|2935.53|2956.55|2927.25|784
1638946500000|2021-12-08 06:55:00|2960.19|2930.89|2958.37|2929.07|2963.2|2933.9|2955.47|2926.17|753
1638946800000|2021-12-08 07:00:00|2958.31|2929.01|2947.56|2918.26|2963.3|2934|2942.95|2913.65|821
1638947100000|2021-12-08 07:05:00|2948.6|2919.3|2956.93|2927.63|2959.12|2929.82|2948.1|2918.8|636
1638947400000|2021-12-08 07:10:00|2956.94|2927.64|2938.99|2909.69|2959.05|2929.75|2937.75|2908.45|871
1638947700000|2021-12-08 07:15:00|2939.14|2909.84|2938.56|2909.26|2945.34|2916.04|2933.92|2904.62|919
1638948000000|2021-12-08 07:20:00|2938.6|2909.3|2938.92|2909.62|2949.4|2920.1|2937.78|2908.48|856
1638948300000|2021-12-08 07:25:00|2938.91|2909.61|2942.92|2913.62|2942.92|2913.62|2933.69|2904.39|761
1638948600000|2021-12-08 07:30:00|2942.73|2913.43|2943.92|2914.62|2950.3|2921|2936.99|2907.69|783
1638948900000|2021-12-08 07:35:00|2944.04|2914.74|2948.75|2919.45|2952.1|2922.8|2940.39|2911.09|734
1638949200000|2021-12-08 07:40:00|2948.8|2919.5|2959.7|2930.4|2962.5|2933.2|2948.8|2919.5|745
1638949500000|2021-12-08 07:45:00|2959.94|2930.64|2952.08|2922.78|2972.59|2943.29|2950.15|2920.85|853
1638949800000|2021-12-08 07:50:00|2952.13|2922.83|2963.91|2934.61|2964.11|2934.81|2951.05|2921.75|801
1638950100000|2021-12-08 07:55:00|2963.86|2934.56|2954.51|2925.21|2968.64|2939.34|2949.9|2920.6|758
1638950400000|2021-12-08 08:00:00|2954.4|2925.1|2958.84|2929.54|2961.03|2931.73|2947.93|2918.63|897
1638950700000|2021-12-08 08:05:00|2958.86|2929.56|2975.59|2946.29|2975.64|2946.34|2958.81|2929.51|905
1638951000000|2021-12-08 08:10:00|2975.62|2946.32|2979.78|2950.48|2980.72|2951.42|2971.55|2942.25|984
1638951300000|2021-12-08 08:15:00|2979.95|2950.65|2960.11|2930.81|2981.35|2952.05|2959.78|2930.48|858
1638951600000|2021-12-08 08:20:00|2960.01|2930.71|2953.93|2924.63|2964.05|2934.75|2951.4|2922.1|826
1638951900000|2021-12-08 08:25:00|2953.98|2924.68|2956.26|2926.96|2969.67|2940.37|2951.57|2922.27|813
1638952200000|2021-12-08 08:30:00|2957.05|2927.75|2957.9|2928.6|2972.84|2943.54|2956|2926.7|776
1638952500000|2021-12-08 08:35:00|2957.95|2928.65|2956.75|2927.45|2965|2935.7|2954.24|2924.94|650
1638952800000|2021-12-08 08:40:00|2956.65|2927.35|2939.6|2910.3|2957.2|2927.9|2939.27|2909.97|764
1638953100000|2021-12-08 08:45:00|2940.5|2911.2|2950.98|2921.68|2951.35|2922.05|2937.29|2907.99|695
1638953400000|2021-12-08 08:50:00|2951.02|2921.72|2953.47|2924.17|2956.42|2927.12|2948.65|2919.35|636
1638953700000|2021-12-08 08:55:00|2952.42|2923.12|2956.1|2926.8|2956.62|2927.32|2948.5|2919.2|660
1638954000000|2021-12-08 09:00:00|2956.06|2926.76|2952.13|2922.83|2959.63|2930.33|2951.26|2921.96|777
1638954300000|2021-12-08 09:05:00|2952.1|2922.8|2958.76|2929.46|2958.85|2929.55|2949.75|2920.45|713
1638954600000|2021-12-08 09:10:00|2958.73|2929.43|2951.85|2922.55|2959.48|2930.18|2951.3|2922|720
1638954900000|2021-12-08 09:15:00|2952|2922.7|2957.3|2928|2959.09|2929.79|2951.47|2922.17|655
1638955200000|2021-12-08 09:20:00|2957.29|2927.99|2960.38|2931.08|2966.79|2937.49|2954.8|2925.5|798
1638955500000|2021-12-08 09:25:00|2960.92|2931.62|2942.77|2913.47|2961.14|2931.84|2941.73|2912.43|792
1638955800000|2021-12-08 09:30:00|2942.71|2913.41|2924.87|2895.57|2945.86|2916.56|2923.58|2894.28|820
1638956100000|2021-12-08 09:35:00|2924.9|2895.6|2914.7|2885.4|2926.02|2896.72|2914.5|2885.2|782
1638956400000|2021-12-08 09:40:00|2915.12|2885.82|2912.1|2882.8|2920.57|2891.27|2903.14|2873.84|856
1638956700000|2021-12-08 09:45:00|2912.14|2882.84|2890.11|2860.81|2920.64|2891.34|2886.74|2857.44|887
1638957000000|2021-12-08 09:50:00|2890.14|2860.84|2898.31|2869.01|2898.49|2869.19|2887.3|2858|877
1638957300000|2021-12-08 09:55:00|2898.3|2869|2889.45|2860.15|2903|2873.7|2888.99|2859.69|923
1638957600000|2021-12-08 10:00:00|2889.47|2860.17|2909.49|2880.19|2910.34|2881.04|2889.47|2860.17|954
1638957900000|2021-12-08 10:05:00|2909.46|2880.16|2919.46|2890.16|2919.55|2890.25|2901.49|2872.19|800
1638958200000|2021-12-08 10:10:00|2919.45|2890.15|2920.46|2891.16|2922.2|2892.9|2912.53|2883.23|861
1638958500000|2021-12-08 10:15:00|2920.45|2891.15|2920.3|2891|2923.05|2893.75|2913.74|2884.44|846
1638958800000|2021-12-08 10:20:00|2920.35|2891.05|2913.76|2884.46|2925.84|2896.54|2909.68|2880.38|886
1638959100000|2021-12-08 10:25:00|2913.39|2884.09|2906.88|2877.58|2917.36|2888.06|2905.55|2876.25|816
1638959400000|2021-12-08 10:30:00|2906.89|2877.59|2916.62|2887.32|2924.35|2895.05|2904.88|2875.58|851
1638959700000|2021-12-08 10:35:00|2916.57|2887.27|2854.17|2824.87|2917.38|2888.08|2850.12|2820.82|1006
1638960000000|2021-12-08 10:40:00|2854.23|2824.93|2846.41|2817.11|2865.51|2836.21|2830.65|2801.35|1122
1638960300000|2021-12-08 10:45:00|2846.6|2817.3|2831.65|2802.35|2866.95|2837.65|2830.85|2801.55|1109
1638960600000|2021-12-08 10:50:00|2831.86|2802.56|2842.5|2813.2|2859.21|2829.91|2823.96|2794.66|1031
1638960900000|2021-12-08 10:55:00|2842.64|2813.34|2833.03|2803.73|2854.28|2824.98|2829.77|2800.47|1095
1638961200000|2021-12-08 11:00:00|2833.14|2803.84|2837.2|2807.9|2863.12|2833.82|2820.28|2790.98|1124
1638961500000|2021-12-08 11:05:00|2837.22|2807.92|2846.75|2817.45|2854.84|2825.54|2822.24|2792.94|1113
1638961800000|2021-12-08 11:10:00|2846.94|2817.64|2861.93|2832.63|2879.12|2849.82|2846.07|2816.77|1109
1638962100000|2021-12-08 11:15:00|2861.86|2832.56|2875.26|2845.96|2886.19|2856.89|2859.2|2829.9|1074
1638962400000|2021-12-08 11:20:00|2875.28|2845.98|2867.04|2837.74|2876.78|2847.48|2863.33|2834.03|955
1638962700000|2021-12-08 11:25:00|2867.03|2837.73|2851.53|2822.23|2871.48|2842.18|2848.67|2819.37|950
1638963000000|2021-12-08 11:30:00|2851.59|2822.29|2860.01|2830.71|2867.75|2838.45|2850.48|2821.18|929
1638963300000|2021-12-08 11:35:00|2860.05|2830.75|2838.34|2809.04|2866.78|2837.48|2836.72|2807.42|957
1638963600000|2021-12-08 11:40:00|2838.53|2809.23|2842.88|2813.58|2843.09|2813.79|2820.13|2790.83|1085
1638963900000|2021-12-08 11:45:00|2842.44|2813.14|2853.88|2824.58|2858.66|2829.36|2841.05|2811.75|1060
1638964200000|2021-12-08 11:50:00|2853.91|2824.61|2858.11|2828.81|2862.64|2833.34|2846.43|2817.13|944
1638964500000|2021-12-08 11:55:00|2858.14|2828.84|2865.43|2836.13|2869.6|2840.3|2856.82|2827.52|937
1638964800000|2021-12-08 12:00:00|2865.56|2836.26|2882.24|2852.94|2885.72|2856.42|2864.67|2835.37|918
1638965100000|2021-12-08 12:05:00|2882.15|2852.85|2871.15|2841.85|2882.23|2852.93|2863.98|2834.68|942
1638965400000|2021-12-08 12:10:00|2871.23|2841.93|2854.94|2825.64|2871.59|2842.29|2849.11|2819.81|941
1638965700000|2021-12-08 12:15:00|2854.47|2825.17|2857.53|2828.23|2872.8|2843.5|2854.05|2824.75|842
1638966000000|2021-12-08 12:20:00|2857.55|2828.25|2840.78|2811.48|2872.98|2843.68|2833.05|2803.75|1015
1638966300000|2021-12-08 12:25:00|2840.83|2811.53|2851.19|2821.89|2852.5|2823.2|2834.22|2804.92|1037
1638966600000|2021-12-08 12:30:00|2851.32|2822.02|2866.75|2837.45|2869.54|2840.24|2846.65|2817.35|1072
1638966900000|2021-12-08 12:35:00|2866.91|2837.61|2854.55|2825.25|2868.3|2839|2850.25|2820.95|1002
1638967200000|2021-12-08 12:40:00|2855.65|2826.35|2868.24|2838.94|2872.95|2843.65|2855.49|2826.19|882
1638967500000|2021-12-08 12:45:00|2868.29|2838.99|2877.62|2848.32|2882.81|2853.51|2862.35|2833.05|996
1638967800000|2021-12-08 12:50:00|2877.84|2848.54|2892.55|2863.25|2896.02|2866.72|2877.84|2848.54|915
1638968100000|2021-12-08 12:55:00|2892.29|2862.99|2888.15|2858.85|2892.99|2863.69|2883.81|2854.51|976
1638968400000|2021-12-08 13:00:00|2888.47|2859.17|2910.82|2881.52|2911.87|2882.57|2879.88|2850.58|998
1638968700000|2021-12-08 13:05:00|2911.44|2882.14|2907.95|2878.65|2913.64|2884.34|2903.48|2874.18|990
1638969000000|2021-12-08 13:10:00|2907.8|2878.5|2890.83|2861.53|2913.35|2884.05|2890.01|2860.71|992
1638969300000|2021-12-08 13:15:00|2890.87|2861.57|2880.32|2851.02|2899.23|2869.93|2879.75|2850.45|1023
1638969600000|2021-12-08 13:20:00|2879.87|2850.57|2881.45|2852.15|2887.83|2858.53|2875.01|2845.71|885
1638969900000|2021-12-08 13:25:00|2881.29|2851.99|2873.73|2844.43|2884.82|2855.52|2869.48|2840.18|924
1638970200000|2021-12-08 13:30:00|2874.38|2845.08|2896.74|2867.44|2902.1|2872.8|2873.78|2844.48|954
1638970500000|2021-12-08 13:35:00|2897.39|2868.09|2891.35|2862.05|2898.47|2869.17|2884.43|2855.13|922
1638970800000|2021-12-08 13:40:00|2891.4|2862.1|2884.07|2854.77|2893.34|2864.04|2882.78|2853.48|816
1638971100000|2021-12-08 13:45:00|2883.89|2854.59|2889.28|2859.98|2894.61|2865.31|2883.09|2853.79|930
1638971400000|2021-12-08 13:50:00|2889.36|2860.06|2879.19|2849.89|2899.59|2870.29|2878.28|2848.98|967
1638971700000|2021-12-08 13:55:00|2879.16|2849.86|2872.25|2842.95|2880.74|2851.44|2868.15|2838.85|899
1638972000000|2021-12-08 14:00:00|2872.09|2842.79|2856.85|2827.55|2872.46|2843.16|2855.18|2825.88|974
1638972300000|2021-12-08 14:05:00|2857.22|2827.92|2859.97|2830.67|2860.27|2830.97|2850.52|2821.22|848
1638972600000|2021-12-08 14:10:00|2860.16|2830.86|2880.76|2851.46|2885.73|2856.43|2858.85|2829.55|925
1638972900000|2021-12-08 14:15:00|2880.98|2851.68|2909.14|2879.84|2910.32|2881.02|2879.81|2850.51|1069
1638973200000|2021-12-08 14:20:00|2909.15|2879.85|2909.76|2880.46|2916.42|2887.12|2902.72|2873.42|972
1638973500000|2021-12-08 14:25:00|2909.77|2880.47|2950.29|2920.99|2954.17|2924.87|2907.3|2878|1061
1638973800000|2021-12-08 14:30:00|2950.42|2921.12|2941.53|2912.23|2952.44|2923.14|2925.65|2896.35|1136
1638974100000|2021-12-08 14:35:00|2941.48|2912.18|2929.8|2900.5|2945.38|2916.08|2926.84|2897.54|948
1638974400000|2021-12-08 14:40:00|2930.24|2900.94|2941.44|2912.14|2948.09|2918.79|2927.61|2898.31|929
1638974700000|2021-12-08 14:45:00|2941.39|2912.09|2974.34|2945.04|2981.58|2952.28|2937.4|2908.1|1062
1638975000000|2021-12-08 14:50:00|2975.04|2945.74|2982.9|2953.6|2984.92|2955.62|2970.73|2941.43|1043
1638975300000|2021-12-08 14:55:00|2983.01|2953.71|2991.72|2962.42|2999.34|2970.04|2966.65|2937.35|1083
1638975600000|2021-12-08 15:00:00|2991.76|2962.46|2984.65|2955.35|3004.44|2975.14|2980.73|2951.43|1099
1638975900000|2021-12-08 15:05:00|2984.5|2955.2|2990.26|2960.96|2994.52|2965.22|2979.46|2950.16|1042
1638976200000|2021-12-08 15:10:00|2990.2|2960.9|3004.29|2974.99|3007.06|2977.76|2986.68|2957.38|968
1638976500000|2021-12-08 15:15:00|3004.19|2974.89|3002.82|2973.52|3010.63|2981.33|2994.93|2965.63|924
1638976800000|2021-12-08 15:20:00|3002.76|2973.46|3025.66|2996.36|3030.04|3000.74|2999.9|2970.6|981
1638977100000|2021-12-08 15:25:00|3025.61|2996.31|3011.9|2982.6|3028.16|2998.86|3010.41|2981.11|1010
1638977400000|2021-12-08 15:30:00|3012.3|2983|3014.26|2984.96|3021.54|2992.24|3009.36|2980.06|976
1638977700000|2021-12-08 15:35:00|3014.32|2985.02|2983.88|2954.58|3014.9|2985.6|2979.6|2950.3|1013
1638978000000|2021-12-08 15:40:00|2982.73|2953.43|2962.33|2933.03|2984.57|2955.27|2958.6|2929.3|1030
1638978300000|2021-12-08 15:45:00|2961.8|2932.5|2956.8|2927.5|2974.03|2944.73|2956.54|2927.24|1013
1638978600000|2021-12-08 15:50:00|2956.77|2927.47|2970.98|2941.68|2971.56|2942.26|2956.08|2926.78|909
1638978900000|2021-12-08 15:55:00|2970.92|2941.62|2977.13|2947.83|2980.04|2950.74|2968.25|2938.95|855
1638979200000|2021-12-08 16:00:00|2976.92|2947.62|2990.23|2960.93|2993.41|2964.11|2974.14|2944.84|1008
1638979500000|2021-12-08 16:05:00|2989.72|2960.42|2982.26|2952.96|2991.15|2961.85|2966.65|2937.35|974
1638979800000|2021-12-08 16:10:00|2982.28|2952.98|2980.39|2951.09|2983.12|2953.82|2975.68|2946.38|750
1638980100000|2021-12-08 16:15:00|2980.7|2951.4|2961.75|2932.45|2982.8|2953.5|2958.75|2929.45|852
1638980400000|2021-12-08 16:20:00|2961.88|2932.58|2974.72|2945.42|2974.95|2945.65|2959.09|2929.79|874
1638980700000|2021-12-08 16:25:00|2974.65|2945.35|2963.67|2934.37|2975.9|2946.6|2961.88|2932.58|849
1638981000000|2021-12-08 16:30:00|2963.68|2934.38|2951.02|2921.72|2965.58|2936.28|2946.55|2917.25|885
1638981300000|2021-12-08 16:35:00|2951.18|2921.88|2940.33|2911.03|2952.88|2923.58|2938.81|2909.51|850
1638981600000|2021-12-08 16:40:00|2940.28|2910.98|2951.89|2922.59|2958.74|2929.44|2932.37|2903.07|1035
1638981900000|2021-12-08 16:45:00|2951.84|2922.54|2944.52|2915.22|2959.18|2929.88|2938.62|2909.32|1025
1638982200000|2021-12-08 16:50:00|2944.55|2915.25|2949.09|2919.79|2950.61|2921.31|2942.91|2913.61|809
1638982500000|2021-12-08 16:55:00|2948.28|2918.98|2947.69|2918.39|2950.4|2921.1|2938.07|2908.77|861
1638982800000|2021-12-08 17:00:00|2947.62|2918.32|2946.61|2917.31|2953.02|2923.72|2941.47|2912.17|850
1638983100000|2021-12-08 17:05:00|2946.63|2917.33|2944.05|2914.75|2953.64|2924.34|2943.43|2914.13|755
1638983400000|2021-12-08 17:10:00|2944.02|2914.72|2951.05|2921.75|2953.66|2924.36|2942.9|2913.6|765
1638983700000|2021-12-08 17:15:00|2951.06|2921.76|2939.97|2910.67|2953.57|2924.27|2927.15|2897.85|962
1638984000000|2021-12-08 17:20:00|2939.98|2910.68|2938.68|2909.38|2940.05|2910.75|2933.63|2904.33|685
1638984300000|2021-12-08 17:25:00|2938.49|2909.19|2939.6|2910.3|2941.55|2912.25|2934.85|2905.55|694
1638984600000|2021-12-08 17:30:00|2939.55|2910.25|2934.9|2905.6|2941.57|2912.27|2932.99|2903.69|692
1638984900000|2021-12-08 17:35:00|2934.98|2905.68|2934.95|2905.65|2938.53|2909.23|2929.66|2900.36|656
1638985200000|2021-12-08 17:40:00|2935.01|2905.71|2939.4|2910.1|2939.62|2910.32|2932.9|2903.6|509
1638985500000|2021-12-08 17:45:00|2939.6|2910.3|2934.07|2904.77|2939.6|2910.3|2930.44|2901.14|814
1638985800000|2021-12-08 17:50:00|2934.08|2904.78|2933.62|2904.32|2938.49|2909.19|2932.34|2903.04|774
1638986100000|2021-12-08 17:55:00|2933.64|2904.34|2943.82|2914.52|2945.41|2916.11|2932.15|2902.85|736
1638986400000|2021-12-08 18:00:00|2943.73|2914.43|2941.26|2911.96|2948.87|2919.57|2939.25|2909.95|716
1638986700000|2021-12-08 18:05:00|2940.96|2911.66|2946.9|2917.6|2953.25|2923.95|2932.38|2903.08|989
1638987000000|2021-12-08 18:10:00|2947.2|2917.9|2949.75|2920.45|2952.49|2923.19|2943.63|2914.33|925
1638987300000|2021-12-08 18:15:00|2949.89|2920.59|2956.29|2926.99|2957.95|2928.65|2948.51|2919.21|790
1638987600000|2021-12-08 18:20:00|2955.79|2926.49|2959.48|2930.18|2961.01|2931.71|2954.75|2925.45|782
1638987900000|2021-12-08 18:25:00|2959.49|2930.19|2964.08|2934.78|2964.42|2935.12|2951.99|2922.69|748
1638988200000|2021-12-08 18:30:00|2963.95|2934.65|2956.35|2927.05|2965.37|2936.07|2953.1|2923.8|853
1638988500000|2021-12-08 18:35:00|2956.58|2927.28|2961.41|2932.11|2962.83|2933.53|2953.05|2923.75|877
1638988800000|2021-12-08 18:40:00|2961.36|2932.06|2963|2933.7|2967.39|2938.09|2956.23|2926.93|877
1638989100000|2021-12-08 18:45:00|2963.23|2933.93|2965.45|2936.15|2967.15|2937.85|2954|2924.7|888
1638989400000|2021-12-08 18:50:00|2965.33|2936.03|2969.07|2939.77|2969.26|2939.96|2963.54|2934.24|767
1638989700000|2021-12-08 18:55:00|2968.71|2939.41|2966.12|2936.82|2970.98|2941.68|2964.95|2935.65|654
1638990000000|2021-12-08 19:00:00|2966.33|2937.03|2964.64|2935.34|2970.13|2940.83|2960.71|2931.41|620
1638990300000|2021-12-08 19:05:00|2964.71|2935.41|2967.8|2938.5|2968.22|2938.92|2961.53|2932.23|603
1638990600000|2021-12-08 19:10:00|2967.83|2938.53|2962.97|2933.67|2968.2|2938.9|2957.85|2928.55|695
1638990900000|2021-12-08 19:15:00|2962.98|2933.68|2968.65|2939.35|2969.05|2939.75|2961.43|2932.13|858
1638991200000|2021-12-08 19:20:00|2968.67|2939.37|2971.68|2942.38|2973.23|2943.93|2967.13|2937.83|628
1638991500000|2021-12-08 19:25:00|2971.7|2942.4|2970.71|2941.41|2973.91|2944.61|2965.42|2936.12|651
1638991800000|2021-12-08 19:30:00|2970.73|2941.43|2976.79|2947.49|2977.11|2947.81|2966.93|2937.63|734
1638992100000|2021-12-08 19:35:00|2976.78|2947.48|2976.05|2946.75|2981.44|2952.14|2972.15|2942.85|626
1638992400000|2021-12-08 19:40:00|2976.06|2946.76|2965.69|2936.39|2982.3|2953|2964.3|2935|740
1638992700000|2021-12-08 19:45:00|2965.74|2936.44|2955.6|2926.3|2969.66|2940.36|2954.74|2925.44|884
1638993000000|2021-12-08 19:50:00|2955.7|2926.4|2950.96|2921.66|2960.66|2931.36|2946.96|2917.66|691
1638993300000|2021-12-08 19:55:00|2950.56|2921.26|2959.22|2929.92|2960.18|2930.88|2946.18|2916.88|682
1638993600000|2021-12-08 20:00:00|2959.45|2930.15|2958.97|2929.67|2961.53|2932.23|2949.91|2920.61|853
1638993900000|2021-12-08 20:05:00|2959.07|2929.77|2946.06|2916.76|2965.9|2936.6|2945.78|2916.48|932
1638994200000|2021-12-08 20:10:00|2945.79|2916.49|2940.8|2911.5|2946.05|2916.75|2939.58|2910.28|848
1638994500000|2021-12-08 20:15:00|2940.98|2911.68|2935.07|2905.77|2946.24|2916.94|2934.28|2904.98|741
1638994800000|2021-12-08 20:20:00|2935.1|2905.8|2936.13|2906.83|2942.83|2913.53|2933.92|2904.62|751
1638995100000|2021-12-08 20:25:00|2936.26|2906.96|2940.1|2910.8|2940.69|2911.39|2934.62|2905.32|870
1638995400000|2021-12-08 20:30:00|2940.09|2910.79|2949.65|2920.35|2949.65|2920.35|2939.95|2910.65|732
1638995700000|2021-12-08 20:35:00|2949.69|2920.39|2953.16|2923.86|2957.31|2928.01|2948.93|2919.63|750
1638996000000|2021-12-08 20:40:00|2953.17|2923.87|2956.34|2927.04|2958.75|2929.45|2951.45|2922.15|588
1638996300000|2021-12-08 20:45:00|2957.63|2928.33|2961.35|2932.05|2964.7|2935.4|2953.33|2924.03|627
1638996600000|2021-12-08 20:50:00|2961.29|2931.99|2966.53|2937.23|2971.24|2941.94|2961.29|2931.99|711
1638996900000|2021-12-08 20:55:00|2965.67|2936.37|2962.54|2933.24|2966.71|2937.41|2960.7|2931.4|650
1638997200000|2021-12-08 21:00:00|2962.77|2933.47|2964.86|2935.56|2969.5|2940.2|2958.53|2929.23|788
1638997500000|2021-12-08 21:05:00|2964.91|2935.61|2969.52|2940.22|2970.9|2941.6|2961.8|2932.5|798
1638997800000|2021-12-08 21:10:00|2969.56|2940.26|2966.9|2937.6|2974.98|2945.68|2966.32|2937.02|838
1638998100000|2021-12-08 21:15:00|2966.91|2937.61|2967.27|2937.97|2967.69|2938.39|2962.53|2933.23|685
1638998400000|2021-12-08 21:20:00|2967.28|2937.98|2963.93|2934.63|2967.54|2938.24|2959.02|2929.72|646
1638998700000|2021-12-08 21:25:00|2963.91|2934.61|2954.09|2924.79|2964.57|2935.27|2952.27|2922.97|866
1638999000000|2021-12-08 21:30:00|2953.87|2924.57|2952.77|2923.47|2955.9|2926.6|2945.89|2916.59|760
1638999300000|2021-12-08 21:35:00|2953.18|2923.88|2957.97|2928.67|2960.63|2931.33|2953.18|2923.88|574
1638999600000|2021-12-08 21:40:00|2956.64|2927.34|2956.55|2927.25|2962.2|2932.9|2953.36|2924.06|491
1638999900000|2021-12-08 21:45:00|2956.59|2927.29|2961.27|2931.97|2965.58|2936.28|2952.05|2922.75|774
1639000200000|2021-12-08 21:50:00|2961.65|2932.35|2962.5|2933.2|2963.47|2934.17|2960.04|2930.74|588
1639000500000|2021-12-08 21:55:00|2962.49|2933.19|2959.83|2930.53|2966.29|2936.99|2958.77|2929.47|521
1639000800000|2021-12-08 22:00:00|2959.79|2930.49|2961.11|2931.81|2963.4|2934.1|2955.17|2925.87|706
1639001100000|2021-12-08 22:05:00|2960.7|2931.4|2948.64|2919.34|2962.2|2932.9|2948.51|2919.21|652
1639001400000|2021-12-08 22:10:00|2948.85|2919.55|2947.15|2917.85|2949.16|2919.86|2943.62|2914.32|601
1639001700000|2021-12-08 22:15:00|2947.08|2917.78|2948.43|2919.13|2951.71|2922.41|2943.7|2914.4|481
1639002000000|2021-12-08 22:20:00|2948.56|2919.26|2956.75|2927.45|2958.45|2929.15|2943.5|2914.2|349
1639002300000|2021-12-08 22:25:00|2956.7|2927.4|2958.33|2929.03|2958.41|2929.11|2950.27|2920.97|475
1639002600000|2021-12-08 22:30:00|2958.34|2929.04|2964.44|2935.14|2964.59|2935.29|2956.8|2927.5|388
1639002900000|2021-12-08 22:35:00|2964.46|2935.16|2969.65|2940.35|2969.65|2940.35|2964.06|2934.76|253
1639003200000|2021-12-08 22:40:00|2968.6|2939.3|2972.57|2943.27|2973.57|2944.27|2966.9|2937.6|237
1639003500000|2021-12-08 22:45:00|2973.84|2944.54|2971.06|2941.76|2975.22|2945.92|2969.24|2939.94|608
1639003800000|2021-12-08 22:50:00|2971.09|2941.79|2954.65|2925.35|2971.09|2941.79|2950.26|2920.96|779
1639004100000|2021-12-08 22:55:00|2954.32|2925.02|2942.7|2913.4|2954.7|2925.4|2934.53|2905.23|842
1639004400000|2021-12-08 23:00:00|2942.14|2912.84|2939.74|2910.44|2957.2|2927.9|2939.71|2910.41|853
1639004700000|2021-12-08 23:05:00|2939.71|2910.41|2956.15|2926.85|2956.48|2927.18|2936.62|2907.32|821
1639005000000|2021-12-08 23:10:00|2956.16|2926.86|2960.45|2931.15|2961.06|2931.76|2947.15|2917.85|761
1639005300000|2021-12-08 23:15:00|2960.55|2931.25|2974.64|2945.34|2974.97|2945.67|2960.55|2931.25|561
1639005600000|2021-12-08 23:20:00|2974.81|2945.51|2980.32|2951.02|2982.4|2953.1|2970.64|2941.34|787
1639005900000|2021-12-08 23:25:00|2980.46|2951.16|2977.52|2948.22|2986.96|2957.66|2970.61|2941.31|848
1639006200000|2021-12-08 23:30:00|2977.65|2948.35|2981.77|2952.47|2982.39|2953.09|2970.55|2941.25|604
1639006500000|2021-12-08 23:35:00|2981.72|2952.42|2982.87|2953.57|2989.25|2959.95|2981.72|2952.42|585
1639006800000|2021-12-08 23:40:00|2982.82|2953.52|2998.8|2969.5|2999.69|2970.39|2981.32|2952.02|677
1639007100000|2021-12-08 23:45:00|2998.45|2969.15|2989.32|2960.02|2999.1|2969.8|2983|2953.7|736
1639007400000|2021-12-08 23:50:00|2989.15|2959.85|2997.44|2968.14|3005.02|2975.72|2984.47|2955.17|778
1639007700000|2021-12-08 23:55:00|2997.47|2968.17|2998.66|2969.36|3006.79|2977.49|2995.55|2966.25|773
1639008000000|2021-12-09 00:00:00|3000.2|2970.9|3007.7|2978.4|3015.94|2986.64|2994.06|2964.76|975
1639008300000|2021-12-09 00:05:00|3007.65|2978.35|3008.57|2979.27|3019.65|2990.35|3001.2|2971.9|990
1639008600000|2021-12-09 00:10:00|3008.56|2979.26|3022.2|2992.9|3029.61|3000.31|3008.24|2978.94|864
1639008900000|2021-12-09 00:15:00|3023.4|2994.1|3010.62|2981.32|3023.4|2994.1|3009.77|2980.47|792
1639009200000|2021-12-09 00:20:00|3010.56|2981.26|2982.18|2952.88|3011.85|2982.55|2981.58|2952.28|942
1639009500000|2021-12-09 00:25:00|2982.11|2952.81|2994.66|2965.36|3002.23|2972.93|2976.2|2946.9|988
1639009800000|2021-12-09 00:30:00|2993.97|2964.67|3003.97|2974.67|3004.95|2975.65|2992.18|2962.88|895
1639010100000|2021-12-09 00:35:00|3003.98|2974.68|2994.24|2964.94|3010.91|2981.61|2989.57|2960.27|850
1639010400000|2021-12-09 00:40:00|2994.27|2964.97|3006.45|2977.15|3006.9|2977.6|2993.55|2964.25|386
1639010700000|2021-12-09 00:45:00|3006.13|2976.83|2998.63|2969.33|3012.96|2983.66|2998.58|2969.28|733
1639011000000|2021-12-09 00:50:00|2998.67|2969.37|3002.94|2973.64|3004.1|2974.8|2994.51|2965.21|837
1639011300000|2021-12-09 00:55:00|3002.36|2973.06|2981.38|2952.08|3002.96|2973.66|2978.47|2949.17|914
1639011600000|2021-12-09 01:00:00|2980.93|2951.63|2988.54|2959.24|2990.1|2960.8|2979.2|2949.9|887
1639011900000|2021-12-09 01:05:00|2988.6|2959.3|2969.45|2940.15|2989.09|2959.79|2969.4|2940.1|782
1639012200000|2021-12-09 01:10:00|2969.55|2940.25|2970.29|2940.99|2980.2|2950.9|2968.15|2938.85|748
1639012500000|2021-12-09 01:15:00|2970.5|2941.2|2972.48|2943.18|2980.62|2951.32|2970.5|2941.2|724
1639012800000|2021-12-09 01:20:00|2973.22|2943.92|2981.18|2951.88|2983.4|2954.1|2969.4|2940.1|918
1639013100000|2021-12-09 01:25:00|2980.87|2951.57|2992.99|2963.69|2993.86|2964.56|2974.79|2945.49|917
1639013400000|2021-12-09 01:30:00|2993.07|2963.77|2985.06|2955.76|2994.9|2965.6|2980.76|2951.46|767
1639013700000|2021-12-09 01:35:00|2985.07|2955.77|2981.65|2952.35|2991.17|2961.87|2981|2951.7|705
1639014000000|2021-12-09 01:40:00|2981.79|2952.49|2982.62|2953.32|2988.49|2959.19|2979.15|2949.85|668
1639014300000|2021-12-09 01:45:00|2982.98|2953.68|2986.94|2957.64|2990.09|2960.79|2977.9|2948.6|687
1639014600000|2021-12-09 01:50:00|2986.95|2957.65|2991.47|2962.17|3001.35|2972.05|2982.67|2953.37|665
1639014900000|2021-12-09 01:55:00|2990.85|2961.55|2966.79|2937.49|2991.93|2962.63|2966|2936.7|991
1639015200000|2021-12-09 02:00:00|2967.35|2938.05|2975.51|2946.21|2981.37|2952.07|2965.91|2936.61|718
1639015500000|2021-12-09 02:05:00|2976.52|2947.22|2954.38|2925.08|2980.04|2950.74|2950.15|2920.85|702
1639015800000|2021-12-09 02:10:00|2953.55|2924.25|2959.85|2930.55|2960.14|2930.84|2950.68|2921.38|787
1639016100000|2021-12-09 02:15:00|2960.25|2930.95|2949.51|2920.21|2962.5|2933.2|2949|2919.7|764
1639016400000|2021-12-09 02:20:00|2949.46|2920.16|2908.18|2878.88|2949.46|2920.16|2900.76|2871.46|1077
1639016700000|2021-12-09 02:25:00|2908.25|2878.95|2906.26|2876.96|2914.85|2885.55|2899.44|2870.14|931
1639017000000|2021-12-09 02:30:00|2906.3|2877|2907.55|2878.25|2911.2|2881.9|2893.33|2864.03|951
1639017300000|2021-12-09 02:35:00|2907.63|2878.33|2914.77|2885.47|2915.52|2886.22|2904.95|2875.65|849
1639017600000|2021-12-09 02:40:00|2914.96|2885.66|2905.16|2875.86|2918.41|2889.11|2903.17|2873.87|720
1639017900000|2021-12-09 02:45:00|2905.18|2875.88|2921.66|2892.36|2924.33|2895.03|2904.62|2875.32|823
1639018200000|2021-12-09 02:50:00|2921.95|2892.65|2911.91|2882.61|2923.05|2893.75|2907.2|2877.9|860
1639018500000|2021-12-09 02:55:00|2911.9|2882.6|2914.28|2884.98|2921.38|2892.08|2909.24|2879.94|899
1639018800000|2021-12-09 03:00:00|2914.25|2884.95|2919.75|2890.45|2920.91|2891.61|2904.18|2874.88|861
1639019100000|2021-12-09 03:05:00|2919.77|2890.47|2925.53|2896.23|2926.08|2896.78|2916.33|2887.03|523
1639019400000|2021-12-09 03:10:00|2925.44|2896.14|2908|2878.7|2925.86|2896.56|2900.38|2871.08|963
1639019700000|2021-12-09 03:15:00|2908.15|2878.85|2913.8|2884.5|2919.31|2890.01|2905.65|2876.35|732
1639020000000|2021-12-09 03:20:00|2913.83|2884.53|2912.55|2883.25|2922.99|2893.69|2912|2882.7|777
1639020300000|2021-12-09 03:25:00|2911.4|2882.1|2917.55|2888.25|2919.15|2889.85|2911.4|2882.1|667
1639020600000|2021-12-09 03:30:00|2917.5|2888.2|2911.89|2882.59|2924.4|2895.1|2909.73|2880.43|765
1639020900000|2021-12-09 03:35:00|2911.91|2882.61|2906.63|2877.33|2915.1|2885.8|2903.85|2874.55|652
1639021200000|2021-12-09 03:40:00|2906.4|2877.1|2907.15|2877.85|2907.67|2878.37|2898.01|2868.71|566
1639021500000|2021-12-09 03:45:00|2907.2|2877.9|2891.35|2862.05|2907.62|2878.32|2881.03|2851.73|873
1639021800000|2021-12-09 03:50:00|2892.05|2862.75|2904.25|2874.95|2907.26|2877.96|2887.91|2858.61|769
1639022100000|2021-12-09 03:55:00|2904.2|2874.9|2896.67|2867.37|2904.99|2875.69|2894.3|2865|767
1639022400000|2021-12-09 04:00:00|2897|2867.7|2912.95|2883.65|2915.08|2885.78|2891.09|2861.79|889
1639022700000|2021-12-09 04:05:00|2913.04|2883.74|2909.91|2880.61|2914.26|2884.96|2908.62|2879.32|698
1639023000000|2021-12-09 04:10:00|2910.32|2881.02|2907.05|2877.75|2915.51|2886.21|2906.03|2876.73|754
1639023300000|2021-12-09 04:15:00|2906.95|2877.65|2902.38|2873.08|2912.02|2882.72|2900.93|2871.63|803
1639023600000|2021-12-09 04:20:00|2902.41|2873.11|2911.04|2881.74|2911.88|2882.58|2902.34|2873.04|630
1639023900000|2021-12-09 04:25:00|2911|2881.7|2910.99|2881.69|2912.44|2883.14|2905.39|2876.09|707
1639024200000|2021-12-09 04:30:00|2911|2881.7|2902.42|2873.12|2911.65|2882.35|2902.42|2873.12|569
1639024500000|2021-12-09 04:35:00|2902.34|2873.04|2912.11|2882.81|2915.99|2886.69|2901.33|2872.03|612
1639024800000|2021-12-09 04:40:00|2911.48|2882.18|2909.97|2880.67|2914.05|2884.75|2904.98|2875.68|668
1639025100000|2021-12-09 04:45:00|2909.93|2880.63|2912.81|2883.51|2916.45|2887.15|2909.93|2880.63|731
1639025400000|2021-12-09 04:50:00|2912.78|2883.48|2920.23|2890.93|2920.45|2891.15|2909.19|2879.89|683
1639025700000|2021-12-09 04:55:00|2920.37|2891.07|2928.82|2899.52|2929.9|2900.6|2918.56|2889.26|671
1639026000000|2021-12-09 05:00:00|2928.86|2899.56|2917.33|2888.03|2931.61|2902.31|2916.52|2887.22|710
1639026300000|2021-12-09 05:05:00|2917.35|2888.05|2920.87|2891.57|2925.5|2896.2|2917.3|2888|663
1639026600000|2021-12-09 05:10:00|2920.83|2891.53|2914.89|2885.59|2923.98|2894.68|2914.58|2885.28|505
1639026900000|2021-12-09 05:15:00|2914.9|2885.6|2897.79|2868.49|2915.65|2886.35|2897.45|2868.15|799
1639027200000|2021-12-09 05:20:00|2897.84|2868.54|2908.9|2879.6|2909.74|2880.44|2897.47|2868.17|686
1639027500000|2021-12-09 05:25:00|2908.88|2879.58|2902.83|2873.53|2910.48|2881.18|2898.9|2869.6|702
1639027800000|2021-12-09 05:30:00|2902.82|2873.52|2909.75|2880.45|2910.37|2881.07|2896.73|2867.43|626
1639028100000|2021-12-09 05:35:00|2911.1|2881.8|2920.5|2891.2|2922.62|2893.32|2907.92|2878.62|703
1639028400000|2021-12-09 05:40:00|2921.81|2892.51|2912.44|2883.14|2921.87|2892.57|2911.93|2882.63|586
1639028700000|2021-12-09 05:45:00|2912.41|2883.11|2912.44|2883.14|2923.3|2894|2911.24|2881.94|621
1639029000000|2021-12-09 05:50:00|2911.89|2882.59|2907.63|2878.33|2912.52|2883.22|2902.96|2873.66|521
1639029300000|2021-12-09 05:55:00|2907.55|2878.25|2901.27|2871.97|2910.81|2881.51|2899|2869.7|322
1639029600000|2021-12-09 06:00:00|2901.31|2872.01|2892.26|2862.96|2901.4|2872.1|2889.78|2860.48|728
1639029900000|2021-12-09 06:05:00|2892.29|2862.99|2901.13|2871.83|2903.32|2874.02|2891.55|2862.25|701
1639030200000|2021-12-09 06:10:00|2901.08|2871.78|2908.31|2879.01|2912.13|2882.83|2899.63|2870.33|794
1639030500000|2021-12-09 06:15:00|2908.28|2878.98|2898.41|2869.11|2908.32|2879.02|2895.25|2865.95|773
1639030800000|2021-12-09 06:20:00|2898.34|2869.04|2882.23|2852.93|2904.43|2875.13|2882.23|2852.93|721
1639031100000|2021-12-09 06:25:00|2882.25|2852.95|2886.66|2857.36|2891.25|2861.95|2880.9|2851.6|803
1639031400000|2021-12-09 06:30:00|2886.62|2857.32|2875.38|2846.08|2889.28|2859.98|2873.77|2844.47|753
1639031700000|2021-12-09 06:35:00|2875.48|2846.18|2869.87|2840.57|2876.63|2847.33|2861.23|2831.93|916
1639032000000|2021-12-09 06:40:00|2871.09|2841.79|2880.32|2851.02|2880.77|2851.47|2871.09|2841.79|773
1639032300000|2021-12-09 06:45:00|2880.33|2851.03|2890.85|2861.55|2892.07|2862.77|2878.69|2849.39|682
1639032600000|2021-12-09 06:50:00|2890.86|2861.56|2874.88|2845.58|2891.16|2861.86|2872.24|2842.94|843
1639032900000|2021-12-09 06:55:00|2874.41|2845.11|2885.67|2856.37|2888.22|2858.92|2867.09|2837.79|725
1639033200000|2021-12-09 07:00:00|2885.7|2856.4|2876.98|2847.68|2887.7|2858.4|2871.85|2842.55|734
1639033500000|2021-12-09 07:05:00|2876.99|2847.69|2853.75|2824.45|2879.58|2850.28|2846.79|2817.49|948
1639033800000|2021-12-09 07:10:00|2852.79|2823.49|2862.3|2833|2863.04|2833.74|2847.7|2818.4|969
1639034100000|2021-12-09 07:15:00|2862.49|2833.19|2871.4|2842.1|2872.56|2843.26|2862.3|2833|779
1639034400000|2021-12-09 07:20:00|2871.38|2842.08|2879|2849.7|2879.15|2849.85|2864.89|2835.59|843
1639034700000|2021-12-09 07:25:00|2878.96|2849.66|2876.96|2847.66|2887.22|2857.92|2876.24|2846.94|812
1639035000000|2021-12-09 07:30:00|2876.81|2847.51|2905.71|2876.41|2921.59|2892.29|2876.49|2847.19|1051
1639035300000|2021-12-09 07:35:00|2905.92|2876.62|2913.24|2883.94|2914.65|2885.35|2894.62|2865.32|1002
1639035600000|2021-12-09 07:40:00|2913.8|2884.5|2912.29|2882.99|2919.88|2890.58|2904.85|2875.55|911
1639035900000|2021-12-09 07:45:00|2911.93|2882.63|2913.73|2884.43|2915.36|2886.06|2903.59|2874.29|891
1639036200000|2021-12-09 07:50:00|2913.72|2884.42|2910.69|2881.39|2918.25|2888.95|2910.32|2881.02|917
1639036500000|2021-12-09 07:55:00|2910.71|2881.41|2900.78|2871.48|2910.71|2881.41|2900.67|2871.37|876
1639036800000|2021-12-09 08:00:00|2900.81|2871.51|2889.88|2860.58|2901.13|2871.83|2888.33|2859.03|976
1639037100000|2021-12-09 08:05:00|2889.89|2860.59|2885.37|2856.07|2897.01|2867.71|2883.95|2854.65|853
1639037400000|2021-12-09 08:10:00|2885.21|2855.91|2886.43|2857.13|2887.19|2857.89|2874.83|2845.53|971
1639037700000|2021-12-09 08:15:00|2886.44|2857.14|2876|2846.7|2893.2|2863.9|2873.94|2844.64|921
1639038000000|2021-12-09 08:20:00|2875.76|2846.46|2879.63|2850.33|2879.63|2850.33|2868.78|2839.48|923
1639038300000|2021-12-09 08:25:00|2879.92|2850.62|2885.48|2856.18|2886.45|2857.15|2874.95|2845.65|733
1639038600000|2021-12-09 08:30:00|2885.66|2856.36|2890.33|2861.03|2896.15|2866.85|2878.07|2848.77|871
1639038900000|2021-12-09 08:35:00|2890.3|2861|2881.91|2852.61|2890.3|2861|2857.16|2827.86|1057
1639039200000|2021-12-09 08:40:00|2882.02|2852.72|2880.83|2851.53|2882.68|2853.38|2872|2842.7|908
1639039500000|2021-12-09 08:45:00|2880.85|2851.55|2876.13|2846.83|2888.95|2859.65|2875.59|2846.29|937
1639039800000|2021-12-09 08:50:00|2876.14|2846.84|2881.99|2852.69|2886.58|2857.28|2875.64|2846.34|816
1639040100000|2021-12-09 08:55:00|2881.66|2852.36|2885.16|2855.86|2894.55|2865.25|2881|2851.7|782
1639040400000|2021-12-09 09:00:00|2885.23|2855.93|2886.3|2857|2887.53|2858.23|2876.86|2847.56|812
1639040700000|2021-12-09 09:05:00|2886.23|2856.93|2884.74|2855.44|2886.33|2857.03|2870.16|2840.86|864
1639041000000|2021-12-09 09:10:00|2884.44|2855.14|2871.6|2842.3|2887.09|2857.79|2871.4|2842.1|850
1639041300000|2021-12-09 09:15:00|2870.31|2841.01|2874.56|2845.26|2876.29|2846.99|2854.9|2825.6|919
1639041600000|2021-12-09 09:20:00|2874.54|2845.24|2873.09|2843.79|2877.74|2848.44|2866.38|2837.08|990
1639041900000|2021-12-09 09:25:00|2873.07|2843.77|2869.21|2839.91|2880.16|2850.86|2863.02|2833.72|965
1639042200000|2021-12-09 09:30:00|2869.69|2840.39|2838.52|2809.22|2871.24|2841.94|2830.32|2801.02|1111
1639042500000|2021-12-09 09:35:00|2838.71|2809.41|2843.97|2814.67|2855.25|2825.95|2835.69|2806.39|1114
1639042800000|2021-12-09 09:40:00|2844.02|2814.72|2859.93|2830.63|2862.69|2833.39|2843.21|2813.91|1078
1639043100000|2021-12-09 09:45:00|2859.84|2830.54|2859.25|2829.95|2860.91|2831.61|2845.09|2815.79|1064
1639043400000|2021-12-09 09:50:00|2859.26|2829.96|2864.08|2834.78|2872.43|2843.13|2859.23|2829.93|1038
1639043700000|2021-12-09 09:55:00|2864.18|2834.88|2866.72|2837.42|2868.86|2839.56|2858.37|2829.07|1038
1639044000000|2021-12-09 10:00:00|2866.68|2837.38|2850.62|2821.32|2873.72|2844.42|2849.53|2820.23|1052
1639044300000|2021-12-09 10:05:00|2851.21|2821.91|2842.5|2813.2|2857.95|2828.65|2837.45|2808.15|1034
1639044600000|2021-12-09 10:10:00|2842.32|2813.02|2848.83|2819.53|2852.19|2822.89|2837.6|2808.3|867
1639044900000|2021-12-09 10:15:00|2848.86|2819.56|2856.97|2827.67|2859.09|2829.79|2846.74|2817.44|1026
1639045200000|2021-12-09 10:20:00|2857.16|2827.86|2862.36|2833.06|2863.52|2834.22|2856.88|2827.58|906
1639045500000|2021-12-09 10:25:00|2862.37|2833.07|2848.18|2818.88|2863.75|2834.45|2848.01|2818.71|831
1639045800000|2021-12-09 10:30:00|2848.03|2818.73|2846.25|2816.95|2861.95|2832.65|2841.81|2812.51|1018
1639046100000|2021-12-09 10:35:00|2845.64|2816.34|2856.76|2827.46|2858.11|2828.81|2845.64|2816.34|981
1639046400000|2021-12-09 10:40:00|2856.77|2827.47|2869.43|2840.13|2876.14|2846.84|2855.87|2826.57|872
1639046700000|2021-12-09 10:45:00|2868.98|2839.68|2872.95|2843.65|2876.49|2847.19|2861.2|2831.9|870
1639047000000|2021-12-09 10:50:00|2872.94|2843.64|2888.16|2858.86|2896.66|2867.36|2871.83|2842.53|929
1639047300000|2021-12-09 10:55:00|2888.52|2859.22|2884.1|2854.8|2893.46|2864.16|2879.57|2850.27|868
1639047600000|2021-12-09 11:00:00|2884.11|2854.81|2883.36|2854.06|2890.11|2860.81|2881.5|2852.2|826
1639047900000|2021-12-09 11:05:00|2883.35|2854.05|2881.77|2852.47|2887.03|2857.73|2874.4|2845.1|790
1639048200000|2021-12-09 11:10:00|2881.83|2852.53|2872.45|2843.15|2890.85|2861.55|2872.07|2842.77|852
1639048500000|2021-12-09 11:15:00|2872.46|2843.16|2867.53|2838.23|2877.28|2847.98|2864.75|2835.45|857
1639048800000|2021-12-09 11:20:00|2867.43|2838.13|2871.18|2841.88|2879.01|2849.71|2867.06|2837.76|847
1639049100000|2021-12-09 11:25:00|2871.01|2841.71|2870.51|2841.21|2872.32|2843.02|2865.32|2836.02|671
1639049400000|2021-12-09 11:30:00|2870.58|2841.28|2866.3|2837|2876.1|2846.8|2863.67|2834.37|651
1639049700000|2021-12-09 11:35:00|2866.32|2837.02|2871.1|2841.8|2874.41|2845.11|2862.3|2833|595
1639050000000|2021-12-09 11:40:00|2871.05|2841.75|2875.33|2846.03|2878.15|2848.85|2866.76|2837.46|753
1639050300000|2021-12-09 11:45:00|2875.36|2846.06|2888.06|2858.76|2888.3|2859|2868.94|2839.64|685
1639050600000|2021-12-09 11:50:00|2888.95|2859.65|2880.65|2851.35|2889.3|2860|2879.65|2850.35|684
1639050900000|2021-12-09 11:55:00|2881.65|2852.35|2875.65|2846.35|2888.21|2858.91|2875.45|2846.15|899
1639051200000|2021-12-09 12:00:00|2874.9|2845.6|2854.18|2824.88|2876.19|2846.89|2850.15|2820.85|878
1639051500000|2021-12-09 12:05:00|2854.2|2824.9|2873.85|2844.55|2879.63|2850.33|2853.37|2824.07|948
1639051800000|2021-12-09 12:10:00|2873.84|2844.54|2884.99|2855.69|2891.3|2862|2866.65|2837.35|1041
1639052100000|2021-12-09 12:15:00|2884.68|2855.38|2874.12|2844.82|2897.39|2868.09|2873.61|2844.31|1053
1639052400000|2021-12-09 12:20:00|2874.32|2845.02|2890|2860.7|2890.73|2861.43|2874.07|2844.77|1019
1639052700000|2021-12-09 12:25:00|2890.04|2860.74|2882.68|2853.38|2890.58|2861.28|2880.92|2851.62|928
1639053000000|2021-12-09 12:30:00|2882.75|2853.45|2885.45|2856.15|2887.08|2857.78|2877.4|2848.1|645
1639053300000|2021-12-09 12:35:00|2885.47|2856.17|2890.41|2861.11|2892.08|2862.78|2881.35|2852.05|834
1639053600000|2021-12-09 12:40:00|2890.4|2861.1|2896.33|2867.03|2896.43|2867.13|2882.66|2853.36|850
1639053900000|2021-12-09 12:45:00|2896.37|2867.07|2894.86|2865.56|2898.77|2869.47|2889.07|2859.77|998
1639054200000|2021-12-09 12:50:00|2895.2|2865.9|2890.35|2861.05|2895.2|2865.9|2885.28|2855.98|848
1639054500000|2021-12-09 12:55:00|2890.37|2861.07|2888.58|2859.28|2893.46|2864.16|2885.3|2856|803
1639054800000|2021-12-09 13:00:00|2888.44|2859.14|2880.87|2851.57|2888.68|2859.38|2876.56|2847.26|831
1639055100000|2021-12-09 13:05:00|2880.79|2851.49|2869.74|2840.44|2881.44|2852.14|2864.35|2835.05|873
1639055400000|2021-12-09 13:10:00|2870.76|2841.46|2866.53|2837.23|2873.65|2844.35|2863.16|2833.86|863
1639055700000|2021-12-09 13:15:00|2866.59|2837.29|2872.4|2843.1|2873.3|2844|2860.75|2831.45|986
1639056000000|2021-12-09 13:20:00|2872.53|2843.23|2861.15|2831.85|2874.01|2844.71|2855.54|2826.24|864
1639056300000|2021-12-09 13:25:00|2861.21|2831.91|2867.77|2838.47|2868.12|2838.82|2856.34|2827.04|885
1639056600000|2021-12-09 13:30:00|2867.74|2838.44|2864.21|2834.91|2871.91|2842.61|2856.2|2826.9|889
1639056900000|2021-12-09 13:35:00|2864.2|2834.9|2880.87|2851.57|2882.77|2853.47|2863.67|2834.37|810
1639057200000|2021-12-09 13:40:00|2880.36|2851.06|2884.35|2855.05|2890.5|2861.2|2876.05|2846.75|699
1639057500000|2021-12-09 13:45:00|2884.84|2855.54|2870.04|2840.74|2890.54|2861.24|2870.04|2840.74|773
1639057800000|2021-12-09 13:50:00|2870.06|2840.76|2879.27|2849.97|2883.38|2854.08|2868.62|2839.32|828
1639058100000|2021-12-09 13:55:00|2879.86|2850.56|2880.69|2851.39|2884.12|2854.82|2875|2845.7|892
1639058400000|2021-12-09 14:00:00|2880.73|2851.43|2883.59|2854.29|2887.75|2858.45|2875.22|2845.92|964
1639058700000|2021-12-09 14:05:00|2883.5|2854.2|2874.88|2845.58|2885.24|2855.94|2874.4|2845.1|669
1639059000000|2021-12-09 14:10:00|2874.85|2845.55|2879.63|2850.33|2879.81|2850.51|2872.49|2843.19|714
1639059300000|2021-12-09 14:15:00|2879.66|2850.36|2868.19|2838.89|2887.46|2858.16|2867.2|2837.9|911
1639059600000|2021-12-09 14:20:00|2868.14|2838.84|2851.81|2822.51|2868.14|2838.84|2851.14|2821.84|961
1639059900000|2021-12-09 14:25:00|2851.77|2822.47|2849.85|2820.55|2857.17|2827.87|2845.25|2815.95|945
1639060200000|2021-12-09 14:30:00|2849.59|2820.29|2816.74|2787.44|2851.05|2821.75|2807.53|2778.23|1105
1639060500000|2021-12-09 14:35:00|2816.7|2787.4|2820.63|2791.33|2831.11|2801.81|2814.2|2784.9|975
1639060800000|2021-12-09 14:40:00|2820.66|2791.36|2823.75|2794.45|2834.28|2804.98|2818.23|2788.93|1000
1639061100000|2021-12-09 14:45:00|2823.77|2794.47|2803.3|2774|2824.15|2794.85|2790.1|2760.8|802
1639061400000|2021-12-09 14:50:00|2803.24|2773.94|2791.74|2762.44|2811.68|2782.38|2784.68|2755.38|1083
1639061700000|2021-12-09 14:55:00|2791.69|2762.39|2789.59|2760.29|2793.03|2763.73|2779.36|2750.06|1087
1639062000000|2021-12-09 15:00:00|2789.34|2760.04|2801.78|2772.48|2802.76|2773.46|2775.76|2746.46|1100
1639062300000|2021-12-09 15:05:00|2801.76|2772.46|2804.13|2774.83|2812.78|2783.48|2795.28|2765.98|1110
1639062600000|2021-12-09 15:10:00|2804.03|2774.73|2800.87|2771.57|2819.15|2789.85|2792.15|2762.85|1086
1639062900000|2021-12-09 15:15:00|2800.9|2771.6|2769.16|2739.86|2805.88|2776.58|2768.55|2739.25|1007
1639063200000|2021-12-09 15:20:00|2769.67|2740.37|2758.94|2729.64|2772.85|2743.55|2751.17|2721.87|1143
1639063500000|2021-12-09 15:25:00|2759.14|2729.84|2759.31|2730.01|2771.89|2742.59|2752.05|2722.75|1134
1639063800000|2021-12-09 15:30:00|2759.4|2730.1|2765.37|2736.07|2772.09|2742.79|2744.66|2715.36|1115
1639064100000|2021-12-09 15:35:00|2765.27|2735.97|2761.96|2732.66|2772.82|2743.52|2760.84|2731.54|1078
1639064400000|2021-12-09 15:40:00|2762.13|2732.83|2774.43|2745.13|2780.09|2750.79|2756.11|2726.81|1066
1639064700000|2021-12-09 15:45:00|2774.7|2745.4|2784.6|2755.3|2796|2766.7|2774.59|2745.29|1073
1639065000000|2021-12-09 15:50:00|2784.67|2755.37|2778.24|2748.94|2790.62|2761.32|2775.41|2746.11|1012
1639065300000|2021-12-09 15:55:00|2778.13|2748.83|2788.43|2759.13|2790.07|2760.77|2775.59|2746.29|855
1639065600000|2021-12-09 16:00:00|2788.41|2759.11|2769.36|2740.06|2789.53|2760.23|2768.81|2739.51|950
1639065900000|2021-12-09 16:05:00|2769.63|2740.33|2786.03|2756.73|2786.99|2757.69|2769.63|2740.33|1053
1639066200000|2021-12-09 16:10:00|2785.83|2756.53|2774|2744.7|2790.99|2761.69|2772.44|2743.14|950
1639066500000|2021-12-09 16:15:00|2774.01|2744.71|2783.97|2754.67|2785.95|2756.65|2769.92|2740.62|1061
1639066800000|2021-12-09 16:20:00|2783.96|2754.66|2783.73|2754.43|2784.13|2754.83|2774.02|2744.72|973
1639067100000|2021-12-09 16:25:00|2783.6|2754.3|2805.15|2775.85|2805.52|2776.22|2779.05|2749.75|921
1639067400000|2021-12-09 16:30:00|2805.04|2775.74|2802.26|2772.96|2806.81|2777.51|2798.06|2768.76|1081
1639067700000|2021-12-09 16:35:00|2802.2|2772.9|2816.17|2786.87|2816.49|2787.19|2798|2768.7|877
1639068000000|2021-12-09 16:40:00|2816.13|2786.83|2804.3|2775|2820.7|2791.4|2802.12|2772.82|1007
1639068300000|2021-12-09 16:45:00|2804.21|2774.91|2798.31|2769.01|2806.61|2777.31|2796.73|2767.43|957
1639068600000|2021-12-09 16:50:00|2798.33|2769.03|2796.66|2767.36|2805.77|2776.47|2793.44|2764.14|901
1639068900000|2021-12-09 16:55:00|2796.71|2767.41|2784.2|2754.9|2799.5|2770.2|2784.1|2754.8|813
1639069200000|2021-12-09 17:00:00|2784.15|2754.85|2794.7|2765.4|2802.15|2772.85|2783.03|2753.73|854
1639069500000|2021-12-09 17:05:00|2793.97|2764.67|2793.85|2764.55|2796.4|2767.1|2787.37|2758.07|866
1639069800000|2021-12-09 17:10:00|2794.05|2764.75|2793.61|2764.31|2797.35|2768.05|2787.3|2758|922
1639070100000|2021-12-09 17:15:00|2793.65|2764.35|2797.79|2768.49|2801.25|2771.95|2789.75|2760.45|854
1639070400000|2021-12-09 17:20:00|2797.73|2768.43|2799.32|2770.02|2799.48|2770.18|2791.25|2761.95|850
1639070700000|2021-12-09 17:25:00|2799.26|2769.96|2789.65|2760.35|2800.76|2771.46|2788.15|2758.85|833
1639071000000|2021-12-09 17:30:00|2789.77|2760.47|2790.59|2761.29|2792.73|2763.43|2780.45|2751.15|695
1639071300000|2021-12-09 17:35:00|2790.67|2761.37|2783.96|2754.66|2793.75|2764.45|2781.05|2751.75|563
1639071600000|2021-12-09 17:40:00|2783.95|2754.65|2779.06|2749.76|2791.69|2762.39|2778.87|2749.57|876
1639071900000|2021-12-09 17:45:00|2779.08|2749.78|2781.8|2752.5|2785.72|2756.42|2778.98|2749.68|830
1639072200000|2021-12-09 17:50:00|2781.81|2752.51|2778.86|2749.56|2790.7|2761.4|2778.38|2749.08|840
1639072500000|2021-12-09 17:55:00|2778.81|2749.51|2760.59|2731.29|2778.81|2749.51|2755.59|2726.29|880
1639072800000|2021-12-09 18:00:00|2760.76|2731.46|2768|2738.7|2779.07|2749.77|2760.76|2731.46|1017
1639073100000|2021-12-09 18:05:00|2768.05|2738.75|2778.6|2749.3|2779.09|2749.79|2765.24|2735.94|916
1639073400000|2021-12-09 18:10:00|2779.79|2750.49|2774.43|2745.13|2781.81|2752.51|2767.37|2738.07|634
1639073700000|2021-12-09 18:15:00|2774.53|2745.23|2773.27|2743.97|2782.68|2753.38|2770.32|2741.02|893
1639074000000|2021-12-09 18:20:00|2773.24|2743.94|2757.68|2728.38|2776.71|2747.41|2750.96|2721.66|975
1639074300000|2021-12-09 18:25:00|2757.64|2728.34|2757.16|2727.86|2772.48|2743.18|2732.25|2702.95|1133
1639074600000|2021-12-09 18:30:00|2757.57|2728.27|2747.31|2718.01|2766.9|2737.6|2745.8|2716.5|1036
1639074900000|2021-12-09 18:35:00|2746.99|2717.69|2755.32|2726.02|2758.21|2728.91|2740.33|2711.03|917
1639075200000|2021-12-09 18:40:00|2755.38|2726.08|2743.84|2714.54|2755.38|2726.08|2743.84|2714.54|998
1639075500000|2021-12-09 18:45:00|2743.94|2714.64|2731.48|2702.18|2751.55|2722.25|2725.66|2696.36|1092
1639075800000|2021-12-09 18:50:00|2731.49|2702.19|2727.23|2697.93|2732.36|2703.06|2717.39|2688.09|1060
1639076100000|2021-12-09 18:55:00|2727.21|2697.91|2738.65|2709.35|2750.58|2721.28|2726.9|2697.6|1025
1639076400000|2021-12-09 19:00:00|2738.67|2709.37|2739.92|2710.62|2752.83|2723.53|2732.34|2703.04|1020
1639076700000|2021-12-09 19:05:00|2740.61|2711.31|2756.1|2726.8|2762.75|2733.45|2740.25|2710.95|984
1639077000000|2021-12-09 19:10:00|2755.97|2726.67|2730.51|2701.21|2755.97|2726.67|2726.07|2696.77|1122
1639077300000|2021-12-09 19:15:00|2730.7|2701.4|2737.8|2708.5|2754.66|2725.36|2726.14|2696.84|1052
1639077600000|2021-12-09 19:20:00|2737.79|2708.49|2748.09|2718.79|2752.81|2723.51|2734.31|2705.01|1039
1639077900000|2021-12-09 19:25:00|2747.84|2718.54|2741.53|2712.23|2748.91|2719.61|2739.68|2710.38|944
1639078200000|2021-12-09 19:30:00|2741.52|2712.22|2751.73|2722.43|2752.75|2723.45|2740.14|2710.84|971
1639078500000|2021-12-09 19:35:00|2751.75|2722.45|2756.66|2727.36|2762.08|2732.78|2751.04|2721.74|823
1639078800000|2021-12-09 19:40:00|2757.37|2728.07|2752.02|2722.72|2760.89|2731.59|2746.67|2717.37|846
1639079100000|2021-12-09 19:45:00|2751.48|2722.18|2759.25|2729.95|2759.72|2730.42|2745.9|2716.6|919
1639079400000|2021-12-09 19:50:00|2759.28|2729.98|2749.45|2720.15|2759.98|2730.68|2748.79|2719.49|764
1639079700000|2021-12-09 19:55:00|2749.49|2720.19|2743.09|2713.79|2751.35|2722.05|2742.69|2713.39|895
1639080000000|2021-12-09 20:00:00|2742.96|2713.66|2735.2|2705.9|2751.73|2722.43|2734.9|2705.6|1002
1639080300000|2021-12-09 20:05:00|2735.43|2706.13|2728.33|2699.03|2735.75|2706.45|2724.87|2695.57|1009
1639080600000|2021-12-09 20:10:00|2728.24|2698.94|2709.37|2680.07|2730.37|2701.07|2705.46|2676.16|1082
1639080900000|2021-12-09 20:15:00|2709.17|2679.87|2734.93|2705.63|2735.68|2706.38|2708.72|2679.42|1068
1639081200000|2021-12-09 20:20:00|2734.59|2705.29|2727|2697.7|2736.48|2707.18|2719.93|2690.63|1044
1639081500000|2021-12-09 20:25:00|2727.09|2697.79|2724.3|2695|2736.83|2707.53|2713.75|2684.45|1049
1639081800000|2021-12-09 20:30:00|2724.33|2695.03|2712.32|2683.02|2731.93|2702.63|2712.02|2682.72|775
1639082100000|2021-12-09 20:35:00|2712.31|2683.01|2721.08|2691.78|2721.58|2692.28|2708.08|2678.78|885
1639082400000|2021-12-09 20:40:00|2721.1|2691.8|2701.29|2671.99|2721.25|2691.95|2696.01|2666.71|982
1639082700000|2021-12-09 20:45:00|2701.45|2672.15|2705.46|2676.16|2718.15|2688.85|2695.68|2666.38|862
1639083000000|2021-12-09 20:50:00|2705.45|2676.15|2702.52|2673.22|2708.79|2679.49|2699.54|2670.24|1037
1639083300000|2021-12-09 20:55:00|2702.58|2673.28|2725.6|2696.3|2726.74|2697.44|2699.59|2670.29|1022
1639083600000|2021-12-09 21:00:00|2725.28|2695.98|2714.31|2685.01|2733.37|2704.07|2714.31|2685.01|962
1639083900000|2021-12-09 21:05:00|2714|2684.7|2732.46|2703.16|2737.22|2707.92|2711.78|2682.48|944
1639084200000|2021-12-09 21:10:00|2732.47|2703.17|2734.69|2705.39|2739.71|2710.41|2726.91|2697.61|888
1639084500000|2021-12-09 21:15:00|2734.59|2705.29|2741.29|2711.99|2742.97|2713.67|2727.59|2698.29|949
1639084800000|2021-12-09 21:20:00|2740.87|2711.57|2736.2|2706.9|2746.31|2717.01|2733.59|2704.29|926
1639085100000|2021-12-09 21:25:00|2736.17|2706.87|2742.98|2713.68|2749.4|2720.1|2732.07|2702.77|1005
1639085400000|2021-12-09 21:30:00|2743.03|2713.73|2737.11|2707.81|2745.22|2715.92|2734.51|2705.21|804
1639085700000|2021-12-09 21:35:00|2737.15|2707.85|2745.32|2716.02|2745.73|2716.43|2730.31|2701.01|881
1639086000000|2021-12-09 21:40:00|2745.12|2715.82|2755.4|2726.1|2755.87|2726.57|2740.35|2711.05|974
1639086300000|2021-12-09 21:45:00|2755.46|2726.16|2754.13|2724.83|2758.35|2729.05|2748.56|2719.26|956
1639086600000|2021-12-09 21:50:00|2754.38|2725.08|2755.47|2726.17|2760.65|2731.35|2751.95|2722.65|767
1639086900000|2021-12-09 21:55:00|2755.42|2726.12|2750.46|2721.16|2755.47|2726.17|2743.8|2714.5|862
1639087200000|2021-12-09 22:00:00|2750.43|2721.13|2769.53|2740.23|2770.06|2740.76|2749.37|2720.07|694
1639087500000|2021-12-09 22:05:00|2769.5|2740.2|2771.38|2742.08|2775.57|2746.27|2765.53|2736.23|522
1639087800000|2021-12-09 22:10:00|2770.63|2741.33|2762.65|2733.35|2772.37|2743.07|2756.65|2727.35|340
1639088100000|2021-12-09 22:15:00|2762.5|2733.2|2766.4|2737.1|2767.15|2737.85|2753.45|2724.15|228
1639088400000|2021-12-09 22:20:00|2765.65|2736.35|2758.65|2729.35|2766.15|2736.85|2748.97|2719.67|198
1639088700000|2021-12-09 22:25:00|2757.15|2727.85|2754.81|2725.51|2758.65|2729.35|2750.35|2721.05|274
1639089000000|2021-12-09 22:30:00|2754.77|2725.47|2754.21|2724.91|2757.65|2728.35|2753.03|2723.73|288
1639089300000|2021-12-09 22:35:00|2753.4|2724.1|2752.66|2723.36|2756.15|2726.85|2751.8|2722.5|257
1639089600000|2021-12-09 22:40:00|2752.86|2723.56|2729.6|2700.3|2753.09|2723.79|2729.6|2700.3|454
1639089900000|2021-12-09 22:45:00|2730.03|2700.73|2740.13|2710.83|2740.22|2710.92|2727.4|2698.1|497
1639090200000|2021-12-09 22:50:00|2740.14|2710.84|2740.43|2711.13|2744.32|2715.02|2735.05|2705.75|560
1639090500000|2021-12-09 22:55:00|2740.44|2711.14|2738.03|2708.73|2743.09|2713.79|2733.13|2703.83|644
1639090800000|2021-12-09 23:00:00|2738.14|2708.84|2735.75|2706.45|2738.71|2709.41|2727.65|2698.35|773
1639091100000|2021-12-09 23:05:00|2735.81|2706.51|2744.16|2714.86|2744.52|2715.22|2730.65|2701.35|721
1639091400000|2021-12-09 23:10:00|2744.4|2715.1|2748.81|2719.51|2752.1|2722.8|2741.65|2712.35|602
1639091700000|2021-12-09 23:15:00|2748.78|2719.48|2746.75|2717.45|2752.23|2722.93|2744.48|2715.18|884
1639092000000|2021-12-09 23:20:00|2746.77|2717.47|2745.96|2716.66|2746.92|2717.62|2738.27|2708.97|704
1639092300000|2021-12-09 23:25:00|2745.95|2716.65|2740.92|2711.62|2747.14|2717.84|2737.25|2707.95|446
1639092600000|2021-12-09 23:30:00|2740.73|2711.43|2740.28|2710.98|2748.51|2719.21|2738.02|2708.72|727
1639092900000|2021-12-09 23:35:00|2740.29|2710.99|2733.95|2704.65|2740.47|2711.17|2727.22|2697.92|658
1639093200000|2021-12-09 23:40:00|2733.87|2704.57|2731.74|2702.44|2737.85|2708.55|2727.94|2698.64|628
1639093500000|2021-12-09 23:45:00|2731.69|2702.39|2730.69|2701.39|2733.57|2704.27|2725.33|2696.03|819
1639093800000|2021-12-09 23:50:00|2730.59|2701.29|2721.27|2691.97|2730.91|2701.61|2719.18|2689.88|602
1639094100000|2021-12-09 23:55:00|2721.32|2692.02|2707.08|2677.78|2727.43|2698.13|2705.98|2676.68|921
1639094400000|2021-12-10 00:00:00|2707.27|2677.97|2701.24|2671.94|2720.22|2690.92|2690.64|2661.34|983
1639094700000|2021-12-10 00:05:00|2701.54|2672.24|2727.78|2698.48|2727.78|2698.48|2699.66|2670.36|936
1639095000000|2021-12-10 00:10:00|2727.69|2698.39|2742.17|2712.87|2744.4|2715.1|2719.8|2690.5|886
1639095300000|2021-12-10 00:15:00|2741.79|2712.49|2731.72|2702.42|2745.51|2716.21|2731.72|2702.42|875
1639095600000|2021-12-10 00:20:00|2731.6|2702.3|2738.49|2709.19|2739.6|2710.3|2725.28|2695.98|832
1639095900000|2021-12-10 00:25:00|2738.08|2708.78|2734.51|2705.21|2738.95|2709.65|2722.88|2693.58|837
1639096200000|2021-12-10 00:30:00|2734.6|2705.3|2770.06|2740.76|2780.89|2751.59|2730.71|2701.41|947
1639096500000|2021-12-10 00:35:00|2770.03|2740.73|2760.43|2731.13|2780.64|2751.34|2758.87|2729.57|976
1639096800000|2021-12-10 00:40:00|2760.44|2731.14|2754.2|2724.9|2760.94|2731.64|2737.33|2708.03|1072
1639097100000|2021-12-10 00:45:00|2754.01|2724.71|2750.01|2720.71|2759.28|2729.98|2745.46|2716.16|996
1639097400000|2021-12-10 00:50:00|2749.62|2720.32|2742.16|2712.86|2754.95|2725.65|2741.19|2711.89|939
1639097700000|2021-12-10 00:55:00|2742.05|2712.75|2734.64|2705.34|2746|2716.7|2732.21|2702.91|844
1639098000000|2021-12-10 01:00:00|2735.29|2705.99|2712.93|2683.63|2740.37|2711.07|2711.41|2682.11|903
1639098300000|2021-12-10 01:05:00|2711.51|2682.21|2726.74|2697.44|2727.74|2698.44|2709.12|2679.82|951
1639098600000|2021-12-10 01:10:00|2726.8|2697.5|2746.86|2717.56|2747.22|2717.92|2717.35|2688.05|935
1639098900000|2021-12-10 01:15:00|2747.06|2717.76|2753.06|2723.76|2754.4|2725.1|2738.54|2709.24|904
1639099200000|2021-12-10 01:20:00|2753.1|2723.8|2750.86|2721.56|2759.14|2729.84|2749.25|2719.95|753
1639099500000|2021-12-10 01:25:00|2751.09|2721.79|2757.07|2727.77|2758.37|2729.07|2743.66|2714.36|878
1639099800000|2021-12-10 01:30:00|2757.06|2727.76|2747.47|2718.17|2757.48|2728.18|2744.9|2715.6|774
1639100100000|2021-12-10 01:35:00|2747.46|2718.16|2751.63|2722.33|2766.55|2737.25|2743.81|2714.51|798
1639100400000|2021-12-10 01:40:00|2751.53|2722.23|2759.05|2729.75|2761.18|2731.88|2749.88|2720.58|706
1639100700000|2021-12-10 01:45:00|2759.13|2729.83|2754.2|2724.9|2759.13|2729.83|2748.15|2718.85|745
1639101000000|2021-12-10 01:50:00|2754.21|2724.91|2761.6|2732.3|2765.45|2736.15|2751.63|2722.33|741
1639101300000|2021-12-10 01:55:00|2761.58|2732.28|2756.34|2727.04|2763.57|2734.27|2756.15|2726.85|676
1639101600000|2021-12-10 02:00:00|2756.32|2727.02|2759.77|2730.47|2767.65|2738.35|2753.58|2724.28|790
1639101900000|2021-12-10 02:05:00|2760.05|2730.75|2745.04|2715.74|2760.84|2731.54|2743.51|2714.21|764
1639102200000|2021-12-10 02:10:00|2745.05|2715.75|2759.69|2730.39|2760.27|2730.97|2744.91|2715.61|803
1639102500000|2021-12-10 02:15:00|2759.82|2730.52|2772.99|2743.69|2777.95|2748.65|2756.05|2726.75|884
1639102800000|2021-12-10 02:20:00|2772.97|2743.67|2771.53|2742.23|2776.25|2746.95|2769.96|2740.66|843
1639103100000|2021-12-10 02:25:00|2771.94|2742.64|2766.92|2737.62|2776.95|2747.65|2766.76|2737.46|668
1639103400000|2021-12-10 02:30:00|2766.88|2737.58|2769.38|2740.08|2770.2|2740.9|2759|2729.7|776
1639103700000|2021-12-10 02:35:00|2769.35|2740.05|2778.55|2749.25|2778.55|2749.25|2766.82|2737.52|650
1639104000000|2021-12-10 02:40:00|2778.56|2749.26|2779.63|2750.33|2780.2|2750.9|2770.23|2740.93|755
1639104300000|2021-12-10 02:45:00|2779.5|2750.2|2771.06|2741.76|2779.91|2750.61|2770.22|2740.92|737
1639104600000|2021-12-10 02:50:00|2771.11|2741.81|2769.7|2740.4|2772.05|2742.75|2768.68|2739.38|454
1639104900000|2021-12-10 02:55:00|2768.14|2738.84|2771.75|2742.45|2774.74|2745.44|2763.98|2734.68|664
1639105200000|2021-12-10 03:00:00|2771.81|2742.51|2764.32|2735.02|2775.78|2746.48|2764.1|2734.8|671
1639105500000|2021-12-10 03:05:00|2763.95|2734.65|2758.23|2728.93|2767.05|2737.75|2756.65|2727.35|570
1639105800000|2021-12-10 03:10:00|2758.22|2728.92|2751.5|2722.2|2759.78|2730.48|2751.34|2722.04|598
1639106100000|2021-12-10 03:15:00|2751.38|2722.08|2753.15|2723.85|2758.89|2729.59|2750.78|2721.48|565
1639106400000|2021-12-10 03:20:00|2753.26|2723.96|2757.22|2727.92|2757.53|2728.23|2748.15|2718.85|569
1639106700000|2021-12-10 03:25:00|2757.24|2727.94|2756.85|2727.55|2761.53|2732.23|2751.32|2722.02|727
1639107000000|2021-12-10 03:30:00|2756.77|2727.47|2748.23|2718.93|2756.81|2727.51|2747.07|2717.77|641
1639107300000|2021-12-10 03:35:00|2748.34|2719.04|2745.62|2716.32|2750.7|2721.4|2741.85|2712.55|433
1639107600000|2021-12-10 03:40:00|2745.73|2716.43|2745.04|2715.74|2747.99|2718.69|2738.8|2709.5|521
1639107900000|2021-12-10 03:45:00|2745.07|2715.77|2746.32|2717.02|2750.62|2721.32|2744.71|2715.41|696
1639108200000|2021-12-10 03:50:00|2746.33|2717.03|2749.66|2720.36|2753.25|2723.95|2746.33|2717.03|652
1639108500000|2021-12-10 03:55:00|2749.76|2720.46|2747.34|2718.04|2755.48|2726.18|2746.96|2717.66|493
1639108800000|2021-12-10 04:00:00|2747.24|2717.94|2756.19|2726.89|2762.65|2733.35|2747.02|2717.72|704
1639109100000|2021-12-10 04:05:00|2756.2|2726.9|2739|2709.7|2756.31|2727.01|2737.53|2708.23|651
1639109400000|2021-12-10 04:10:00|2738.76|2709.46|2747.08|2717.78|2747.11|2717.81|2728.79|2699.49|777
1639109700000|2021-12-10 04:15:00|2747.1|2717.8|2753.8|2724.5|2756.81|2727.51|2745.94|2716.64|580
1639110000000|2021-12-10 04:20:00|2753.81|2724.51|2754.76|2725.46|2763.15|2733.85|2752.71|2723.41|638
1639110300000|2021-12-10 04:25:00|2754.92|2725.62|2755.12|2725.82|2760|2730.7|2751.34|2722.04|649
1639110600000|2021-12-10 04:30:00|2755.38|2726.08|2751.05|2721.75|2762.81|2733.51|2749.39|2720.09|571
1639110900000|2021-12-10 04:35:00|2751.08|2721.78|2745.42|2716.12|2760.32|2731.02|2743.93|2714.63|617
1639111200000|2021-12-10 04:40:00|2745.43|2716.13|2734.82|2705.52|2745.43|2716.13|2730.12|2700.82|624
1639111500000|2021-12-10 04:45:00|2734.62|2705.32|2736.72|2707.42|2742.47|2713.17|2728.4|2699.1|839
1639111800000|2021-12-10 04:50:00|2736.73|2707.43|2726.27|2696.97|2738.77|2709.47|2721.65|2692.35|726
1639112100000|2021-12-10 04:55:00|2726.32|2697.02|2722.14|2692.84|2732.86|2703.56|2721.08|2691.78|830
1639112400000|2021-12-10 05:00:00|2722.07|2692.77|2721.5|2692.2|2724.64|2695.34|2715.15|2685.85|796
1639112700000|2021-12-10 05:05:00|2721.27|2691.97|2728.48|2699.18|2738.21|2708.91|2721.15|2691.85|664
1639113000000|2021-12-10 05:10:00|2728.27|2698.97|2723.29|2693.99|2737.69|2708.39|2722.62|2693.32|824
1639113300000|2021-12-10 05:15:00|2723.38|2694.08|2733.81|2704.51|2737.67|2708.37|2722.96|2693.66|801
1639113600000|2021-12-10 05:20:00|2733.8|2704.5|2716.26|2686.96|2738.08|2708.78|2716.21|2686.91|678
1639113900000|2021-12-10 05:25:00|2716.04|2686.74|2720.06|2690.76|2721.04|2691.74|2712.15|2682.85|544
1639114200000|2021-12-10 05:30:00|2720.19|2690.89|2713.27|2683.97|2727.43|2698.13|2713.04|2683.74|759
1639114500000|2021-12-10 05:35:00|2713.31|2684.01|2707.19|2677.89|2719.52|2690.22|2702.53|2673.23|764
1639114800000|2021-12-10 05:40:00|2707.2|2677.9|2713.32|2684.02|2718.49|2689.19|2707.2|2677.9|739
1639115100000|2021-12-10 05:45:00|2712.96|2683.66|2717.09|2687.79|2721.95|2692.65|2711.08|2681.78|653
1639115400000|2021-12-10 05:50:00|2717.06|2687.76|2712.07|2682.77|2717.65|2688.35|2707.35|2678.05|597
1639115700000|2021-12-10 05:55:00|2712.1|2682.8|2721.68|2692.38|2723.83|2694.53|2710.77|2681.47|681
1639116000000|2021-12-10 06:00:00|2721.47|2692.17|2722.41|2693.11|2728.1|2698.8|2712.42|2683.12|632
1639116300000|2021-12-10 06:05:00|2722.58|2693.28|2727.34|2698.04|2729.75|2700.45|2722.58|2693.28|478
1639116600000|2021-12-10 06:10:00|2727.54|2698.24|2726.74|2697.44|2732.63|2703.33|2724.65|2695.35|713
1639116900000|2021-12-10 06:15:00|2726.75|2697.45|2741.44|2712.14|2742.37|2713.07|2726.22|2696.92|697
1639117200000|2021-12-10 06:20:00|2741.82|2712.52|2731.02|2701.72|2752.07|2722.77|2730.76|2701.46|842
1639117500000|2021-12-10 06:25:00|2731.01|2701.71|2713.99|2684.69|2733.73|2704.43|2713.15|2683.85|583
1639117800000|2021-12-10 06:30:00|2713.65|2684.35|2726.59|2697.29|2728.02|2698.72|2710.59|2681.29|721
1639118100000|2021-12-10 06:35:00|2726.6|2697.3|2717.08|2687.78|2728.51|2699.21|2716.25|2686.95|747
1639118400000|2021-12-10 06:40:00|2717.09|2687.79|2729.22|2699.92|2731.26|2701.96|2716.05|2686.75|676
1639118700000|2021-12-10 06:45:00|2729.19|2699.89|2725.03|2695.73|2734.15|2704.85|2722.8|2693.5|792
1639119000000|2021-12-10 06:50:00|2725.02|2695.72|2713.22|2683.92|2726.95|2697.65|2712.25|2682.95|740
1639119300000|2021-12-10 06:55:00|2713.19|2683.89|2682.78|2653.48|2714.82|2685.52|2672.76|2643.46|1007
1639119600000|2021-12-10 07:00:00|2682.82|2653.52|2665|2635.7|2689.78|2660.48|2654.32|2625.02|964
1639119900000|2021-12-10 07:05:00|2664.98|2635.68|2644.02|2614.72|2669.06|2639.76|2629.79|2600.49|961
1639120200000|2021-12-10 07:10:00|2644.1|2614.8|2652.98|2623.68|2659.18|2629.88|2644.1|2614.8|933
1639120500000|2021-12-10 07:15:00|2653|2623.7|2647.07|2617.77|2655.23|2625.93|2639.6|2610.3|948
1639120800000|2021-12-10 07:20:00|2647.05|2617.75|2657.65|2628.35|2661.37|2632.07|2646.89|2617.59|741
1639121100000|2021-12-10 07:25:00|2658.15|2628.85|2662|2632.7|2663.15|2633.85|2653.07|2623.77|728
1639121400000|2021-12-10 07:30:00|2662.17|2632.87|2671.18|2641.88|2671.7|2642.4|2655.4|2626.1|624
1639121700000|2021-12-10 07:35:00|2671.2|2641.9|2661.39|2632.09|2680.5|2651.2|2659.21|2629.91|827
1639122000000|2021-12-10 07:40:00|2661.32|2632.02|2674.59|2645.29|2675.53|2646.23|2659.09|2629.79|816
1639122300000|2021-12-10 07:45:00|2674.76|2645.46|2650.18|2620.88|2676.9|2647.6|2649.92|2620.62|901
1639122600000|2021-12-10 07:50:00|2649.93|2620.63|2646.09|2616.79|2652.84|2623.54|2642|2612.7|919
1639122900000|2021-12-10 07:55:00|2646.65|2617.35|2661.51|2632.21|2661.51|2632.21|2639.43|2610.13|1002
1639123200000|2021-12-10 08:00:00|2662.45|2633.15|2653.97|2624.67|2663.75|2634.45|2651.86|2622.56|935
1639123500000|2021-12-10 08:05:00|2653.98|2624.68|2670.89|2641.59|2672.29|2642.99|2653.97|2624.67|815
1639123800000|2021-12-10 08:10:00|2670.73|2641.43|2662.44|2633.14|2672.94|2643.64|2657.95|2628.65|709
1639124100000|2021-12-10 08:15:00|2663.86|2634.56|2663.6|2634.3|2670.84|2641.54|2662.27|2632.97|544
1639124400000|2021-12-10 08:20:00|2664.15|2634.85|2674.13|2644.83|2677.43|2648.13|2663.47|2634.17|713
1639124700000|2021-12-10 08:25:00|2675.12|2645.82|2668.11|2638.81|2677.15|2647.85|2667.69|2638.39|618
1639125000000|2021-12-10 08:30:00|2668.17|2638.87|2674.73|2645.43|2675.15|2645.85|2662.07|2632.77|672
1639125300000|2021-12-10 08:35:00|2674.85|2645.55|2686.65|2657.35|2688.15|2658.85|2673.94|2644.64|668
1639125600000|2021-12-10 08:40:00|2686.64|2657.34|2672.43|2643.13|2689.15|2659.85|2671|2641.7|725
1639125900000|2021-12-10 08:45:00|2672.31|2643.01|2682.76|2653.46|2683.44|2654.14|2668.42|2639.12|811
1639126200000|2021-12-10 08:50:00|2682.7|2653.4|2683.16|2653.86|2685.97|2656.67|2678.93|2649.63|855
1639126500000|2021-12-10 08:55:00|2683.14|2653.84|2679.28|2649.98|2688.32|2659.02|2677.08|2647.78|738
1639126800000|2021-12-10 09:00:00|2679.26|2649.96|2683.94|2654.64|2689.65|2660.35|2679.26|2649.96|716
1639127100000|2021-12-10 09:05:00|2683.93|2654.63|2676.09|2646.79|2684.46|2655.16|2674.06|2644.76|717
1639127400000|2021-12-10 09:10:00|2676.08|2646.78|2669.1|2639.8|2686.57|2657.27|2668.87|2639.57|838
1639127700000|2021-12-10 09:15:00|2669.09|2639.79|2663.49|2634.19|2671.13|2641.83|2660|2630.7|777
1639128000000|2021-12-10 09:20:00|2663.69|2634.39|2669.9|2640.6|2675.59|2646.29|2659.36|2630.06|737
1639128300000|2021-12-10 09:25:00|2669.81|2640.51|2656.12|2626.82|2670.76|2641.46|2654.56|2625.26|699
1639128600000|2021-12-10 09:30:00|2656.08|2626.78|2661.85|2632.55|2669.01|2639.71|2651.14|2621.84|727
1639128900000|2021-12-10 09:35:00|2661.87|2632.57|2672.72|2643.42|2673.72|2644.42|2659.91|2630.61|692
1639129200000|2021-12-10 09:40:00|2673.15|2643.85|2697.3|2668|2700.05|2670.75|2673.15|2643.85|792
1639129500000|2021-12-10 09:45:00|2697.27|2667.97|2685.27|2655.97|2697.27|2667.97|2680.18|2650.88|772
1639129800000|2021-12-10 09:50:00|2685.22|2655.92|2693.69|2664.39|2696.18|2666.88|2685.22|2655.92|708
1639130100000|2021-12-10 09:55:00|2693.91|2664.61|2695.9|2666.6|2698.47|2669.17|2687.3|2658|875
1639130400000|2021-12-10 10:00:00|2695.92|2666.62|2695.66|2666.36|2704.99|2675.69|2692.04|2662.74|721
1639130700000|2021-12-10 10:05:00|2695.65|2666.35|2695.99|2666.69|2699.1|2669.8|2692.36|2663.06|755
1639131000000|2021-12-10 10:10:00|2695.97|2666.67|2690.84|2661.54|2700.89|2671.59|2687.05|2657.75|842
1639131300000|2021-12-10 10:15:00|2690.86|2661.56|2685.03|2655.73|2697.42|2668.12|2685.03|2655.73|791
1639131600000|2021-12-10 10:20:00|2684.79|2655.49|2689.86|2660.56|2695.23|2665.93|2683.91|2654.61|715
1639131900000|2021-12-10 10:25:00|2689.88|2660.58|2688.52|2659.22|2694.55|2665.25|2687.05|2657.75|838
1639132200000|2021-12-10 10:30:00|2688.51|2659.21|2694.46|2665.16|2696.26|2666.96|2688.38|2659.08|564
1639132500000|2021-12-10 10:35:00|2693.98|2664.68|2684.11|2654.81|2694.34|2665.04|2683.94|2654.64|589
1639132800000|2021-12-10 10:40:00|2684.02|2654.72|2693.07|2663.77|2695.15|2665.85|2683.91|2654.61|697
1639133100000|2021-12-10 10:45:00|2693.06|2663.76|2689.25|2659.95|2698.46|2669.16|2688.98|2659.68|692
1639133400000|2021-12-10 10:50:00|2689.26|2659.96|2687.39|2658.09|2689.93|2660.63|2680.15|2650.85|676
1639133700000|2021-12-10 10:55:00|2687.64|2658.34|2685.19|2655.89|2694.13|2664.83|2685.05|2655.75|615
1639134000000|2021-12-10 11:00:00|2685.22|2655.92|2697.45|2668.15|2697.63|2668.33|2683.44|2654.14|527
1639134300000|2021-12-10 11:05:00|2697.48|2668.18|2707.87|2678.57|2716.2|2686.9|2694.06|2664.76|899
1639134600000|2021-12-10 11:10:00|2707.7|2678.4|2720.65|2691.35|2720.9|2691.6|2705.7|2676.4|839
1639134900000|2021-12-10 11:15:00|2721.07|2691.77|2711.55|2682.25|2722.04|2692.74|2711.45|2682.15|686
1639135200000|2021-12-10 11:20:00|2711.54|2682.24|2704.54|2675.24|2712.7|2683.4|2703.43|2674.13|633
1639135500000|2021-12-10 11:25:00|2704.43|2675.13|2714.26|2684.96|2720.48|2691.18|2704.15|2674.85|689
1639135800000|2021-12-10 11:30:00|2714.41|2685.11|2722.93|2693.63|2723.65|2694.35|2709.02|2679.72|683
1639136100000|2021-12-10 11:35:00|2723.1|2693.8|2736.89|2707.59|2738.45|2709.15|2722.97|2693.67|774
1639136400000|2021-12-10 11:40:00|2737.07|2707.77|2746.65|2717.35|2747.15|2717.85|2732.88|2703.58|797
1639136700000|2021-12-10 11:45:00|2746.15|2716.85|2756.06|2726.76|2758.06|2728.76|2739.91|2710.61|843
1639137000000|2021-12-10 11:50:00|2756.02|2726.72|2754.14|2724.84|2757.82|2728.52|2752.77|2723.47|767
1639137300000|2021-12-10 11:55:00|2754.16|2724.86|2751.86|2722.56|2755.1|2725.8|2749.74|2720.44|714
1639137600000|2021-12-10 12:00:00|2751.71|2722.41|2775.62|2746.32|2776.7|2747.4|2747.14|2717.84|852
1639137900000|2021-12-10 12:05:00|2775.81|2746.51|2786.35|2757.05|2787.44|2758.14|2772.11|2742.81|995
1639138200000|2021-12-10 12:10:00|2786.34|2757.04|2790.05|2760.75|2792.45|2763.15|2778.74|2749.44|830
1639138500000|2021-12-10 12:15:00|2790.07|2760.77|2783.57|2754.27|2790.07|2760.77|2780.47|2751.17|705
1639138800000|2021-12-10 12:20:00|2783.58|2754.28|2778.11|2748.81|2785.19|2755.89|2775.15|2745.85|847
1639139100000|2021-12-10 12:25:00|2778.44|2749.14|2795.14|2765.84|2795.71|2766.41|2777.71|2748.41|789
1639139400000|2021-12-10 12:30:00|2795.13|2765.83|2787.28|2757.98|2797.89|2768.59|2783.15|2753.85|647
1639139700000|2021-12-10 12:35:00|2787.43|2758.13|2792.22|2762.92|2795.18|2765.88|2784.19|2754.89|700
1639140000000|2021-12-10 12:40:00|2791.96|2762.66|2798.15|2768.85|2798.29|2768.99|2785|2755.7|693
1639140300000|2021-12-10 12:45:00|2798.08|2768.78|2802.12|2772.82|2808.71|2779.41|2791.17|2761.87|907
1639140600000|2021-12-10 12:50:00|2801.91|2772.61|2804.91|2775.61|2805.67|2776.37|2800.24|2770.94|659
1639140900000|2021-12-10 12:55:00|2804.85|2775.55|2816.16|2786.86|2818.14|2788.84|2802.28|2772.98|662
1639141200000|2021-12-10 13:00:00|2816.15|2786.85|2806.09|2776.79|2816.36|2787.06|2803.3|2774|847
1639141500000|2021-12-10 13:05:00|2806.1|2776.8|2811.21|2781.91|2814.62|2785.32|2804.39|2775.09|811
1639141800000|2021-12-10 13:10:00|2811.22|2781.92|2808.4|2779.1|2813.38|2784.08|2807.65|2778.35|690
1639142100000|2021-12-10 13:15:00|2808.37|2779.07|2796.08|2766.78|2809.19|2779.89|2795.63|2766.33|719
1639142400000|2021-12-10 13:20:00|2796.07|2766.77|2791.57|2762.27|2798.48|2769.18|2785.32|2756.02|710
1639142700000|2021-12-10 13:25:00|2791.6|2762.3|2782.94|2753.64|2793.65|2764.35|2779.18|2749.88|768
1639143000000|2021-12-10 13:30:00|2783.15|2753.85|2809.51|2780.21|2826.1|2796.8|2782.28|2752.98|1099
1639143300000|2021-12-10 13:35:00|2809.69|2780.39|2843.67|2814.37|2848.83|2819.53|2808.89|2779.59|1084
1639143600000|2021-12-10 13:40:00|2843.61|2814.31|2843.92|2814.62|2851.1|2821.8|2838.84|2809.54|1001
1639143900000|2021-12-10 13:45:00|2843.71|2814.41|2845.17|2815.87|2848.71|2819.41|2834.41|2805.11|964
1639144200000|2021-12-10 13:50:00|2845.09|2815.79|2842.52|2813.22|2848.19|2818.89|2835.84|2806.54|949
1639144500000|2021-12-10 13:55:00|2842.2|2812.9|2834.9|2805.6|2843.65|2814.35|2826.51|2797.21|808
1639144800000|2021-12-10 14:00:00|2835.26|2805.96|2842.35|2813.05|2849.19|2819.89|2834.31|2805.01|789
1639145100000|2021-12-10 14:05:00|2842.57|2813.27|2847.93|2818.63|2849.06|2819.76|2840.44|2811.14|712
1639145400000|2021-12-10 14:10:00|2848.04|2818.74|2843.52|2814.22|2857.85|2828.55|2843.19|2813.89|756
1639145700000|2021-12-10 14:15:00|2843.51|2814.21|2831.05|2801.75|2844.24|2814.94|2830.05|2800.75|828
1639146000000|2021-12-10 14:20:00|2829.22|2799.92|2833.77|2804.47|2837.8|2808.5|2828.48|2799.18|924
1639146300000|2021-12-10 14:25:00|2834.46|2805.16|2823.18|2793.88|2834.46|2805.16|2823.07|2793.77|762
1639146600000|2021-12-10 14:30:00|2822.56|2793.26|2817.25|2787.95|2827.87|2798.57|2810.3|2781|679
1639146900000|2021-12-10 14:35:00|2817.44|2788.14|2815.5|2786.2|2819.18|2789.88|2814.15|2784.85|547
1639147200000|2021-12-10 14:40:00|2816|2786.7|2810|2780.7|2817.05|2787.75|2808.76|2779.46|777
1639147500000|2021-12-10 14:45:00|2809.98|2780.68|2738.75|2709.45|2811.71|2782.41|2734.15|2704.85|1057
1639147800000|2021-12-10 14:50:00|2738.9|2709.6|2724.24|2694.94|2742.45|2713.15|2723.39|2694.09|975
1639148100000|2021-12-10 14:55:00|2724.15|2694.85|2692.84|2663.54|2731.05|2701.75|2685.94|2656.64|973
1639148400000|2021-12-10 15:00:00|2693.15|2663.85|2662.37|2633.07|2704.63|2675.33|2662.32|2633.02|1044
1639148700000|2021-12-10 15:05:00|2663.15|2633.85|2685.81|2656.51|2687.87|2658.57|2663.15|2633.85|1009
1639149000000|2021-12-10 15:10:00|2685.38|2656.08|2672.9|2643.6|2686.85|2657.55|2667.9|2638.6|917
1639149300000|2021-12-10 15:15:00|2672.93|2643.63|2686.92|2657.62|2696.38|2667.08|2666.75|2637.45|988
1639149600000|2021-12-10 15:20:00|2686.94|2657.64|2690.12|2660.82|2695.25|2665.95|2685.59|2656.29|911
1639149900000|2021-12-10 15:25:00|2690.07|2660.77|2690.89|2661.59|2700.05|2670.75|2688.5|2659.2|914
1639150200000|2021-12-10 15:30:00|2690.94|2661.64|2670.01|2640.71|2692.27|2662.97|2669.81|2640.51|990
1639150500000|2021-12-10 15:35:00|2669.91|2640.61|2663.54|2634.24|2671.23|2641.93|2649.7|2620.4|1022
1639150800000|2021-12-10 15:40:00|2663.59|2634.29|2667.42|2638.12|2671.66|2642.36|2660.3|2631|892
1639151100000|2021-12-10 15:45:00|2667.38|2638.08|2642.65|2613.35|2667.75|2638.45|2642.59|2613.29|1002
1639151400000|2021-12-10 15:50:00|2642.9|2613.6|2640.58|2611.28|2647.79|2618.49|2636.18|2606.88|1010
1639151700000|2021-12-10 15:55:00|2640.44|2611.14|2645.26|2615.96|2648.4|2619.1|2629.97|2600.67|1040
1639152000000|2021-12-10 16:00:00|2645.3|2616|2625.91|2596.61|2645.65|2616.35|2623.87|2594.57|1030
1639152300000|2021-12-10 16:05:00|2625.94|2596.64|2626.19|2596.89|2629.69|2600.39|2607.04|2577.74|1052
1639152600000|2021-12-10 16:10:00|2626.23|2596.93|2620.08|2590.78|2634.93|2605.63|2613.68|2584.38|1019
1639152900000|2021-12-10 16:15:00|2619.41|2590.11|2599.03|2569.73|2623.91|2594.61|2588.24|2558.94|1053
1639153200000|2021-12-10 16:20:00|2599.04|2569.74|2605.42|2576.12|2616.34|2587.04|2594.69|2565.39|1043
1639153500000|2021-12-10 16:25:00|2605.46|2576.16|2636.95|2607.65|2637.06|2607.76|2605.19|2575.89|944
1639153800000|2021-12-10 16:30:00|2636.7|2607.4|2642.55|2613.25|2645.65|2616.35|2626.62|2597.32|916
1639154100000|2021-12-10 16:35:00|2641.75|2612.45|2616.75|2587.45|2645.9|2616.6|2611.63|2582.33|967
1639154400000|2021-12-10 16:40:00|2616.88|2587.58|2635.33|2606.03|2635.61|2606.31|2616.2|2586.9|980
1639154700000|2021-12-10 16:45:00|2635.34|2606.04|2642.83|2613.53|2650.5|2621.2|2631.83|2602.53|894
1639155000000|2021-12-10 16:50:00|2642.8|2613.5|2638.57|2609.27|2645.05|2615.75|2629.97|2600.67|833
1639155300000|2021-12-10 16:55:00|2638.36|2609.06|2624.08|2594.78|2646.14|2616.84|2621.02|2591.72|872
1639155600000|2021-12-10 17:00:00|2624.07|2594.77|2642.21|2612.91|2642.6|2613.3|2620.4|2591.1|944
1639155900000|2021-12-10 17:05:00|2642.2|2612.9|2630.88|2601.58|2644.41|2615.11|2627.69|2598.39|704
1639156200000|2021-12-10 17:10:00|2630.96|2601.66|2638.96|2609.66|2640.48|2611.18|2629.83|2600.53|640
1639156500000|2021-12-10 17:15:00|2638.77|2609.47|2632.52|2603.22|2639.76|2610.46|2631.07|2601.77|728
1639156800000|2021-12-10 17:20:00|2632.36|2603.06|2622.19|2592.89|2633.15|2603.85|2622.08|2592.78|715
1639157100000|2021-12-10 17:25:00|2622.12|2592.82|2599.71|2570.41|2625.46|2596.16|2592.35|2563.05|891
1639157400000|2021-12-10 17:30:00|2599.78|2570.48|2605.65|2576.35|2613.31|2584.01|2591.2|2561.9|919
1639157700000|2021-12-10 17:35:00|2606.07|2576.77|2602.15|2572.85|2617.18|2587.88|2601.24|2571.94|980
1639158000000|2021-12-10 17:40:00|2602.14|2572.84|2614.63|2585.33|2617.65|2588.35|2602.11|2572.81|902
1639158300000|2021-12-10 17:45:00|2614.53|2585.23|2615.29|2585.99|2619.57|2590.27|2609.88|2580.58|699
1639158600000|2021-12-10 17:50:00|2614.69|2585.39|2619.97|2590.67|2625.78|2596.48|2610.91|2581.61|822
1639158900000|2021-12-10 17:55:00|2620|2590.7|2636.41|2607.11|2640.8|2611.5|2617.95|2588.65|762
1639159200000|2021-12-10 18:00:00|2636.44|2607.14|2635.12|2605.82|2638.64|2609.34|2627.82|2598.52|865
1639159500000|2021-12-10 18:05:00|2635.1|2605.8|2638.48|2609.18|2644.41|2615.11|2634.92|2605.62|873
1639159800000|2021-12-10 18:10:00|2638.78|2609.48|2649.3|2620|2654.13|2624.83|2638.69|2609.39|717
1639160100000|2021-12-10 18:15:00|2649.69|2620.39|2658.08|2628.78|2663.69|2634.39|2648.23|2618.93|966
1639160400000|2021-12-10 18:20:00|2658.04|2628.74|2646.94|2617.64|2658.04|2628.74|2644.84|2615.54|863
1639160700000|2021-12-10 18:25:00|2647.02|2617.72|2656.12|2626.82|2659.17|2629.87|2646.3|2617|738
1639161000000|2021-12-10 18:30:00|2656.26|2626.96|2654.15|2624.85|2658.34|2629.04|2651.74|2622.44|705
1639161300000|2021-12-10 18:35:00|2654.26|2624.96|2652.28|2622.98|2654.26|2624.96|2646.79|2617.49|774
1639161600000|2021-12-10 18:40:00|2652.3|2623|2651.82|2622.52|2658|2628.7|2650.15|2620.85|570
1639161900000|2021-12-10 18:45:00|2651.75|2622.45|2643.76|2614.46|2652.26|2622.96|2640.15|2610.85|769
1639162200000|2021-12-10 18:50:00|2643.6|2614.3|2634.78|2605.48|2644.43|2615.13|2631.15|2601.85|650
1639162500000|2021-12-10 18:55:00|2634.47|2605.17|2630.1|2600.8|2636.64|2607.34|2620.1|2590.8|766
1639162800000|2021-12-10 19:00:00|2630.06|2600.76|2615.43|2586.13|2630.85|2601.55|2613.35|2584.05|813
1639163100000|2021-12-10 19:05:00|2615.7|2586.4|2614.45|2585.15|2620.68|2591.38|2613.27|2583.97|853
1639163400000|2021-12-10 19:10:00|2614.47|2585.17|2617.79|2588.49|2626.77|2597.47|2614.47|2585.17|767
1639163700000|2021-12-10 19:15:00|2617.95|2588.65|2633.64|2604.34|2635.22|2605.92|2617.68|2588.38|773
1639164000000|2021-12-10 19:20:00|2633.59|2604.29|2638.32|2609.02|2641.74|2612.44|2625.51|2596.21|811
1639164300000|2021-12-10 19:25:00|2638.4|2609.1|2645.83|2616.53|2647.48|2618.18|2638.23|2608.93|823
1639164600000|2021-12-10 19:30:00|2645.82|2616.52|2651.2|2621.9|2659.18|2629.88|2645.76|2616.46|814
1639164900000|2021-12-10 19:35:00|2651.15|2621.85|2659.17|2629.87|2659.67|2630.37|2650.77|2621.47|894
1639165200000|2021-12-10 19:40:00|2659.06|2629.76|2653.94|2624.64|2659.49|2630.19|2651.34|2622.04|762
1639165500000|2021-12-10 19:45:00|2653.91|2624.61|2654.95|2625.65|2659.3|2630|2650.81|2621.51|857
1639165800000|2021-12-10 19:50:00|2654.81|2625.51|2658.66|2629.36|2662.15|2632.85|2653.49|2624.19|519
1639166100000|2021-12-10 19:55:00|2658.68|2629.38|2660.06|2630.76|2662.07|2632.77|2654.18|2624.88|691
1639166400000|2021-12-10 20:00:00|2660|2630.7|2666.34|2637.04|2671.15|2641.85|2657.09|2627.79|691
1639166700000|2021-12-10 20:05:00|2666.53|2637.23|2674.86|2645.56|2675.92|2646.62|2665.71|2636.41|656
1639167000000|2021-12-10 20:10:00|2674.81|2645.51|2671.86|2642.56|2681.15|2651.85|2671.15|2641.85|657
1639167300000|2021-12-10 20:15:00|2672|2642.7|2676.49|2647.19|2680.09|2650.79|2666.15|2636.85|565
1639167600000|2021-12-10 20:20:00|2676.5|2647.2|2675.76|2646.46|2682.05|2652.75|2673.26|2643.96|803
1639167900000|2021-12-10 20:25:00|2675.74|2646.44|2680.33|2651.03|2683.17|2653.87|2675.15|2645.85|686
1639168200000|2021-12-10 20:30:00|2680.19|2650.89|2680.24|2650.94|2682.21|2652.91|2676.1|2646.8|596
1639168500000|2021-12-10 20:35:00|2680.2|2650.9|2675.19|2645.89|2683.1|2653.8|2673.65|2644.35|636
1639168800000|2021-12-10 20:40:00|2674.97|2645.67|2673.05|2643.75|2677.71|2648.41|2668.53|2639.23|634
1639169100000|2021-12-10 20:45:00|2672.93|2643.63|2679.27|2649.97|2682.2|2652.9|2672.93|2643.63|634
1639169400000|2021-12-10 20:50:00|2679.26|2649.96|2696.09|2666.79|2699.25|2669.95|2679.26|2649.96|613
1639169700000|2021-12-10 20:55:00|2696.06|2666.76|2705.11|2675.81|2708.74|2679.44|2695.11|2665.81|752
1639170000000|2021-12-10 21:00:00|2705.33|2676.03|2728.15|2698.85|2729.36|2700.06|2696.73|2667.43|924
1639170300000|2021-12-10 21:05:00|2728.27|2698.97|2719.28|2689.98|2731.71|2702.41|2717.79|2688.49|768
1639170600000|2021-12-10 21:10:00|2719.26|2689.96|2734.26|2704.96|2755.23|2732.28|2709.54|2687.71|1007
1639170900000|2021-12-10 21:15:00|2734|2704.7|2751.88|2722.58|2751.88|2722.58|2730.61|2701.31|624
1639171200000|2021-12-10 21:20:00|2745.24|2715.94|2740.48|2711.18|2749.59|2720.29|2736.87|2707.57|806
1639171500000|2021-12-10 21:25:00|2740.73|2711.43|2759.96|2730.66|2763.74|2740.39|2732.76|2703.46|915
1639171800000|2021-12-10 21:30:00|2760.35|2731.05|2753.02|2723.72|2765|2735.7|2750.95|2721.65|843
1639172100000|2021-12-10 21:35:00|2753.05|2723.75|2763.33|2734.03|2774.17|2744.87|2753.05|2723.75|871
1639172400000|2021-12-10 21:40:00|2763.24|2733.94|2760.63|2731.33|2767.84|2738.54|2754.74|2725.44|867
1639172700000|2021-12-10 21:45:00|2760.61|2731.31|2730.33|2701.03|2764.13|2734.83|2721.96|2692.66|886
1639173000000|2021-12-10 21:50:00|2729.41|2700.11|2734.07|2704.77|2737.51|2708.21|2725.26|2695.96|936
1639173300000|2021-12-10 21:55:00|2733.91|2704.61|2736.97|2707.67|2749.98|2720.68|2733.11|2703.81|727
1639209600000|2021-12-11 08:00:00|2782.48|2753.18|2777.13|2747.83|2791.9|2762.6|2776.97|2747.67|821
1639209900000|2021-12-11 08:05:00|2777.15|2747.85|2768.13|2738.83|2779.18|2749.88|2766.73|2737.43|799
1639210200000|2021-12-11 08:10:00|2768.14|2738.84|2781.16|2751.86|2783.28|2753.98|2768.1|2738.8|816
1639210500000|2021-12-11 08:15:00|2781.11|2751.81|2795.08|2765.78|2796.37|2767.07|2781.11|2751.81|735
1639210800000|2021-12-11 08:20:00|2795.02|2765.72|2793.66|2764.36|2800.97|2771.67|2790.32|2761.02|754
1639211100000|2021-12-11 08:25:00|2793.87|2764.57|2820.2|2790.9|2821.95|2792.65|2793.83|2764.53|1056
1639211400000|2021-12-11 08:30:00|2820.21|2790.91|2812.46|2783.16|2822.11|2792.81|2809.14|2779.84|975
1639211700000|2021-12-11 08:35:00|2812.49|2783.19|2790.07|2760.77|2813.19|2783.89|2788.98|2759.68|1008
1639212000000|2021-12-11 08:40:00|2790.13|2760.83|2793.31|2764.01|2801.7|2772.4|2787.32|2758.02|912
1639212300000|2021-12-11 08:45:00|2793.36|2764.06|2785.61|2756.31|2795.75|2766.45|2780.84|2751.54|856
1639212600000|2021-12-11 08:50:00|2784.92|2755.62|2771.1|2741.8|2789.3|2760|2769.31|2740.01|810
1639212900000|2021-12-11 08:55:00|2771.12|2741.82|2785.55|2756.25|2785.55|2756.25|2770.13|2740.83|838
1639213200000|2021-12-11 09:00:00|2785.57|2756.27|2767.88|2738.58|2787.59|2758.29|2765.52|2736.22|785
1639213500000|2021-12-11 09:05:00|2767.96|2738.66|2765.51|2736.21|2771|2741.7|2759.76|2730.46|943
1639213800000|2021-12-11 09:10:00|2765.61|2736.31|2769.24|2739.94|2771.81|2742.51|2760.14|2730.84|731
1639214100000|2021-12-11 09:15:00|2769.43|2740.13|2775.66|2746.36|2779.38|2750.08|2768.09|2738.79|819
1639214400000|2021-12-11 09:20:00|2775.7|2746.4|2783.45|2754.15|2784.8|2755.5|2775.08|2745.78|568
1639214700000|2021-12-11 09:25:00|2783.48|2754.18|2779.59|2750.29|2788|2758.7|2776.94|2747.64|606
1639215000000|2021-12-11 09:30:00|2779.87|2750.57|2792.75|2763.45|2793.06|2763.76|2777.34|2748.04|670
1639215300000|2021-12-11 09:35:00|2792.78|2763.48|2791.85|2762.55|2793.6|2764.3|2785.49|2756.19|574
1639215600000|2021-12-11 09:40:00|2792.72|2763.42|2793.61|2764.31|2794.75|2765.45|2788.85|2759.55|551
1639215900000|2021-12-11 09:45:00|2793.69|2764.39|2782.8|2753.5|2793.69|2764.39|2782.03|2752.73|701
1639216200000|2021-12-11 09:50:00|2782.93|2753.63|2783.6|2754.3|2784.52|2755.22|2777.03|2747.73|536
1639216500000|2021-12-11 09:55:00|2783.64|2754.34|2798.44|2769.14|2801.85|2772.55|2780.54|2751.24|732
1639216800000|2021-12-11 10:00:00|2798.66|2769.36|2805.58|2776.28|2807.35|2778.05|2794.57|2765.27|691
1639217100000|2021-12-11 10:05:00|2805.55|2776.25|2805.85|2776.55|2811.69|2782.39|2803.64|2774.34|670
1639217400000|2021-12-11 10:10:00|2805.84|2776.54|2797.58|2768.28|2808.9|2779.6|2793.19|2763.89|742
1639217700000|2021-12-11 10:15:00|2797.6|2768.3|2799.56|2770.26|2810.16|2780.86|2794.65|2765.35|860
1639218000000|2021-12-11 10:20:00|2799.47|2770.17|2800.99|2771.69|2804.92|2775.62|2798.61|2769.31|711
1639218300000|2021-12-11 10:25:00|2800.98|2771.68|2804|2774.7|2805.66|2776.36|2799.09|2769.79|732
1639218600000|2021-12-11 10:30:00|2804.07|2774.77|2811.35|2782.05|2811.35|2782.05|2798.86|2769.56|578
1639218900000|2021-12-11 10:35:00|2811.25|2781.95|2810.6|2781.3|2814.07|2784.77|2808.32|2779.02|696
1639219200000|2021-12-11 10:40:00|2810.79|2781.49|2804.9|2775.6|2815.12|2785.82|2803.85|2774.55|734
1639219500000|2021-12-11 10:45:00|2804.87|2775.57|2806.18|2776.88|2811.35|2782.05|2801.24|2771.94|761
1639219800000|2021-12-11 10:50:00|2806|2776.7|2803.73|2774.43|2807.85|2778.55|2803.04|2773.74|575
1639220100000|2021-12-11 10:55:00|2803.74|2774.44|2792.56|2763.26|2803.99|2774.69|2791.12|2761.82|674
1639220400000|2021-12-11 11:00:00|2792.58|2763.28|2788.1|2758.8|2797.23|2767.93|2787.05|2757.75|712
1639220700000|2021-12-11 11:05:00|2787.91|2758.61|2780.2|2750.9|2791.45|2762.15|2779.27|2749.97|686
1639221000000|2021-12-11 11:10:00|2780.22|2750.92|2781.19|2751.89|2787.27|2757.97|2772.29|2742.99|704
1639221300000|2021-12-11 11:15:00|2781.17|2751.87|2775.15|2745.85|2783.56|2754.26|2773.4|2744.1|692
1639221600000|2021-12-11 11:20:00|2775.2|2745.9|2756.95|2727.65|2776.96|2747.66|2755.88|2726.58|834
1639221900000|2021-12-11 11:25:00|2756.94|2727.64|2757.4|2728.1|2761.4|2732.1|2754.2|2724.9|691
1639222200000|2021-12-11 11:30:00|2757.42|2728.12|2757.62|2728.32|2765.39|2736.09|2752.95|2723.65|687
1639222500000|2021-12-11 11:35:00|2757.49|2728.19|2756.57|2727.27|2758.27|2728.97|2750.11|2720.81|653
1639222800000|2021-12-11 11:40:00|2756.58|2727.28|2752.23|2722.93|2757.79|2728.49|2751.76|2722.46|574
1639223100000|2021-12-11 11:45:00|2752.22|2722.92|2733.35|2704.05|2752.28|2722.98|2728.13|2698.83|749
1639223400000|2021-12-11 11:50:00|2733.36|2704.06|2731.25|2701.95|2737.91|2708.61|2726.5|2697.2|801
1639223700000|2021-12-11 11:55:00|2731.32|2702.02|2730.97|2701.67|2738.63|2709.33|2729.37|2700.07|735
1639224000000|2021-12-11 12:00:00|2731.17|2701.87|2732.22|2702.92|2736.66|2707.36|2717.55|2688.25|863
1639224300000|2021-12-11 12:05:00|2732.07|2702.77|2741.55|2712.25|2741.62|2712.32|2728.16|2698.86|775
1639224600000|2021-12-11 12:10:00|2741.48|2712.18|2747.34|2718.04|2750.97|2721.67|2741.4|2712.1|849
1639224900000|2021-12-11 12:15:00|2747.3|2718|2747.72|2718.42|2752.12|2722.82|2734.98|2705.68|879
1639225200000|2021-12-11 12:20:00|2747.69|2718.39|2756.43|2727.13|2760.49|2731.19|2747.4|2718.1|749
1639225500000|2021-12-11 12:25:00|2756.38|2727.08|2750.21|2720.91|2762.92|2733.62|2748.22|2718.92|676
1639225800000|2021-12-11 12:30:00|2750.15|2720.85|2749.53|2720.23|2755.28|2725.98|2747.44|2718.14|688
1639226100000|2021-12-11 12:35:00|2749.51|2720.21|2754.39|2725.09|2754.8|2725.5|2749.33|2720.03|786
1639226400000|2021-12-11 12:40:00|2754.38|2725.08|2762.39|2733.09|2762.49|2733.19|2753|2723.7|725
1639226700000|2021-12-11 12:45:00|2762.41|2733.11|2754.92|2725.62|2762.61|2733.31|2753.19|2723.89|726
1639227000000|2021-12-11 12:50:00|2754.89|2725.59|2757.31|2728.01|2761.81|2732.51|2754.67|2725.37|779
1639227300000|2021-12-11 12:55:00|2757.29|2727.99|2760.78|2731.48|2762.49|2733.19|2753.23|2723.93|700
1639227600000|2021-12-11 13:00:00|2760.74|2731.44|2749.6|2720.3|2764.61|2735.31|2748.89|2719.59|743
1639227900000|2021-12-11 13:05:00|2749.62|2720.32|2753.52|2724.22|2759.39|2730.09|2745.52|2716.22|819
1639228200000|2021-12-11 13:10:00|2753.9|2724.6|2740.55|2711.25|2771.8|2742.5|2735.21|2705.91|1021
1639228500000|2021-12-11 13:15:00|2740.54|2711.24|2746.28|2716.98|2748.37|2719.07|2731.95|2702.65|930
1639228800000|2021-12-11 13:20:00|2746.23|2716.93|2757.07|2727.77|2758.13|2728.83|2746.12|2716.82|797
1639229100000|2021-12-11 13:25:00|2757.15|2727.85|2750.09|2720.79|2757.88|2728.58|2744.81|2715.51|796
1639229400000|2021-12-11 13:30:00|2750.08|2720.78|2759.78|2730.48|2760.84|2731.54|2750.08|2720.78|666
1639229700000|2021-12-11 13:35:00|2759.62|2730.32|2757.1|2727.8|2763.66|2734.36|2756.08|2726.78|520
1639230000000|2021-12-11 13:40:00|2757.09|2727.79|2749.99|2720.69|2758.53|2729.23|2749.52|2720.22|705
1639230300000|2021-12-11 13:45:00|2750|2720.7|2738.04|2708.74|2752.62|2723.32|2737.84|2708.54|773
1639230600000|2021-12-11 13:50:00|2738.1|2708.8|2737.02|2707.72|2739.2|2709.9|2729.13|2699.83|749
1639230900000|2021-12-11 13:55:00|2737.08|2707.78|2742.2|2712.9|2743.88|2714.58|2736.27|2706.97|487
1639231200000|2021-12-11 14:00:00|2742.28|2712.98|2729.84|2700.54|2742.28|2712.98|2729.22|2699.92|611
1639231500000|2021-12-11 14:05:00|2729.51|2700.21|2733.03|2703.73|2734.8|2705.5|2720.33|2691.03|833
1639231800000|2021-12-11 14:10:00|2733.04|2703.74|2737.38|2708.08|2737.5|2708.2|2727.6|2698.3|732
1639232100000|2021-12-11 14:15:00|2737.41|2708.11|2735.52|2706.22|2739.48|2710.18|2729.84|2700.54|673
1639232400000|2021-12-11 14:20:00|2735.53|2706.23|2735.86|2706.56|2740.83|2711.53|2732.12|2702.82|704
1639232700000|2021-12-11 14:25:00|2735.84|2706.54|2735.36|2706.06|2736.2|2706.9|2724.94|2695.64|682
1639233000000|2021-12-11 14:30:00|2735.44|2706.14|2725.22|2695.92|2739.26|2709.96|2723.81|2694.51|700
1639233300000|2021-12-11 14:35:00|2725.25|2695.95|2736.74|2707.44|2737.42|2708.12|2725.23|2695.93|696
1639233600000|2021-12-11 14:40:00|2736.82|2707.52|2741.84|2712.54|2741.84|2712.54|2735.22|2705.92|493
1639233900000|2021-12-11 14:45:00|2742.13|2712.83|2750.25|2720.95|2750.25|2720.95|2741.17|2711.87|884
1639234200000|2021-12-11 14:50:00|2750.18|2720.88|2744.3|2715|2750.18|2720.88|2738.25|2708.95|768
1639234500000|2021-12-11 14:55:00|2744.27|2714.97|2748.16|2718.86|2750.67|2721.37|2741.25|2711.95|691
1639234800000|2021-12-11 15:00:00|2748.15|2718.85|2762.41|2733.11|2763.62|2734.32|2747.43|2718.13|853
1639235100000|2021-12-11 15:05:00|2762.42|2733.12|2761.69|2732.39|2764.7|2735.4|2755.38|2726.08|761
1639235400000|2021-12-11 15:10:00|2761.52|2732.22|2758.17|2728.87|2763.62|2734.32|2755.8|2726.5|629
1639235700000|2021-12-11 15:15:00|2758.43|2729.13|2765.14|2735.84|2766.52|2737.22|2757.4|2728.1|495
1639236000000|2021-12-11 15:20:00|2765.16|2735.86|2768.96|2739.66|2770.24|2740.94|2757.61|2728.31|586
1639236300000|2021-12-11 15:25:00|2768.97|2739.67|2767.33|2738.03|2771.4|2742.1|2765.92|2736.62|654
1639236600000|2021-12-11 15:30:00|2767.4|2738.1|2775.79|2746.49|2780.5|2751.2|2766.95|2737.65|677
1639236900000|2021-12-11 15:35:00|2775.76|2746.46|2766.88|2737.58|2777.17|2747.87|2759.87|2730.57|846
1639237200000|2021-12-11 15:40:00|2766.86|2737.56|2758.05|2728.75|2770.42|2741.12|2758.04|2728.74|733
1639237500000|2021-12-11 15:45:00|2758.24|2728.94|2761.05|2731.75|2765.95|2736.65|2754.68|2725.38|699
1639237800000|2021-12-11 15:50:00|2761.03|2731.73|2758.06|2728.76|2766.2|2736.9|2757.65|2728.35|656
1639238100000|2021-12-11 15:55:00|2758.01|2728.71|2769.85|2740.55|2770.39|2741.09|2757.05|2727.75|574
1639238400000|2021-12-11 16:00:00|2769.6|2740.3|2777.02|2747.72|2782.58|2753.28|2764.67|2735.37|884
1639238700000|2021-12-11 16:05:00|2776.83|2747.53|2781.37|2752.07|2797.62|2768.32|2775.34|2746.04|977
1639239000000|2021-12-11 16:10:00|2781.06|2751.76|2791.9|2762.6|2792.94|2763.64|2776.52|2747.22|891
1639239300000|2021-12-11 16:15:00|2792.09|2762.79|2794.31|2765.01|2797.43|2768.13|2786.64|2757.34|954
1639239600000|2021-12-11 16:20:00|2794.32|2765.02|2801.89|2772.59|2802.6|2773.3|2794.32|2765.02|971
1639239900000|2021-12-11 16:25:00|2801.92|2772.62|2808.26|2778.96|2810.57|2781.27|2800.44|2771.14|954
1639240200000|2021-12-11 16:30:00|2808.1|2778.8|2797.39|2768.09|2814.9|2785.6|2795.21|2765.91|886
1639240500000|2021-12-11 16:35:00|2797.44|2768.14|2806.5|2777.2|2807.71|2778.41|2797.23|2767.93|857
1639240800000|2021-12-11 16:40:00|2806.31|2777.01|2805.92|2776.62|2810.74|2781.44|2802.34|2773.04|753
1639241100000|2021-12-11 16:45:00|2805.8|2776.5|2794.55|2765.25|2806.08|2776.78|2789.96|2760.66|863
1639241400000|2021-12-11 16:50:00|2794.49|2765.19|2797.15|2767.85|2797.15|2767.85|2787.69|2758.39|733
1639241700000|2021-12-11 16:55:00|2797.16|2767.86|2786.5|2757.2|2797.45|2768.15|2784.17|2754.87|704
1639242000000|2021-12-11 17:00:00|2786.52|2757.22|2778.93|2749.63|2789.7|2760.4|2778.68|2749.38|851
1639242300000|2021-12-11 17:05:00|2778.91|2749.61|2782.18|2752.88|2785.2|2755.9|2774.17|2744.87|810
1639242600000|2021-12-11 17:10:00|2782.19|2752.89|2781.84|2752.54|2790.79|2761.49|2779.52|2750.22|772
1639242900000|2021-12-11 17:15:00|2781.83|2752.53|2786.05|2756.75|2789.65|2760.35|2779.91|2750.61|759
1639243200000|2021-12-11 17:20:00|2786.06|2756.76|2785.49|2756.19|2789.5|2760.2|2780.39|2751.09|693
1639243500000|2021-12-11 17:25:00|2785.5|2756.2|2789.31|2760.01|2790.75|2761.45|2782.33|2753.03|518
1639243800000|2021-12-11 17:30:00|2789.35|2760.05|2784.35|2755.05|2794.16|2764.86|2781.1|2751.8|640
1639244100000|2021-12-11 17:35:00|2784.39|2755.09|2783.15|2753.85|2786.75|2757.45|2777.92|2748.62|756
1639244400000|2021-12-11 17:40:00|2783.09|2753.79|2779.8|2750.5|2783.65|2754.35|2777.34|2748.04|605
1639244700000|2021-12-11 17:45:00|2780.47|2751.17|2773.9|2744.6|2782.71|2753.41|2768.53|2739.23|769
1639245000000|2021-12-11 17:50:00|2773.88|2744.58|2768.6|2739.3|2775.45|2746.15|2767.41|2738.11|844
1639245300000|2021-12-11 17:55:00|2768.42|2739.12|2780.56|2751.26|2782.88|2753.58|2767.18|2737.88|780
1639245600000|2021-12-11 18:00:00|2780.62|2751.32|2789.13|2759.83|2790.91|2761.61|2779.21|2749.91|730
1639245900000|2021-12-11 18:05:00|2789.08|2759.78|2777.15|2747.85|2790.25|2760.95|2776.11|2746.81|763
1639246200000|2021-12-11 18:10:00|2777.18|2747.88|2786.01|2756.71|2792.79|2763.49|2776.55|2747.25|846
1639246500000|2021-12-11 18:15:00|2786.02|2756.72|2782.45|2753.15|2787.77|2758.47|2776.57|2747.27|749
1639246800000|2021-12-11 18:20:00|2782.3|2753|2775.98|2746.68|2786.35|2757.05|2775.87|2746.57|653
1639247100000|2021-12-11 18:25:00|2775.99|2746.69|2785.69|2756.39|2787.28|2757.98|2774.66|2745.36|588
1639247400000|2021-12-11 18:30:00|2785.65|2756.35|2777.64|2748.34|2790.45|2761.15|2777.39|2748.09|680
1639247700000|2021-12-11 18:35:00|2777.6|2748.3|2787.65|2758.35|2790.04|2760.74|2777.6|2748.3|680
1639248000000|2021-12-11 18:40:00|2787.68|2758.38|2785.89|2756.59|2792.26|2762.96|2784.44|2755.14|572
1639248300000|2021-12-11 18:45:00|2785.86|2756.56|2791.25|2761.95|2792.78|2763.48|2785.86|2756.56|641
1639248600000|2021-12-11 18:50:00|2791.24|2761.94|2784.2|2754.9|2791.41|2762.11|2782.42|2753.12|600
1639248900000|2021-12-11 18:55:00|2784.03|2754.73|2779.33|2750.03|2784.28|2754.98|2777.69|2748.39|552
1639249200000|2021-12-11 19:00:00|2779.32|2750.02|2776.39|2747.09|2783.47|2754.17|2773.73|2744.43|616
1639249500000|2021-12-11 19:05:00|2776.38|2747.08|2780.8|2751.5|2787.47|2758.17|2774.76|2745.46|661
1639249800000|2021-12-11 19:10:00|2780.79|2751.49|2781.62|2752.32|2784.81|2755.51|2780.76|2751.46|590
1639250100000|2021-12-11 19:15:00|2781.61|2752.31|2788.39|2759.09|2789.2|2759.9|2776.39|2747.09|761
1639250400000|2021-12-11 19:20:00|2788.37|2759.07|2789.41|2760.11|2790.65|2761.35|2786.18|2756.88|515
1639250700000|2021-12-11 19:25:00|2789.4|2760.1|2780.32|2751.02|2789.4|2760.1|2778.3|2749|707
1639251000000|2021-12-11 19:30:00|2780.07|2750.77|2778.75|2749.45|2787.84|2758.54|2776.82|2747.52|637
1639251300000|2021-12-11 19:35:00|2778.71|2749.41|2777.21|2747.91|2778.83|2749.53|2769.85|2740.55|840
1639251600000|2021-12-11 19:40:00|2777.2|2747.9|2787.84|2758.54|2796.25|2766.95|2776.97|2747.67|790
1639251900000|2021-12-11 19:45:00|2787.83|2758.53|2785.72|2756.42|2801.43|2772.13|2785.18|2755.88|820
1639252200000|2021-12-11 19:50:00|2785.76|2756.46|2778.8|2749.5|2794.81|2765.51|2777.37|2748.07|851
1639252500000|2021-12-11 19:55:00|2778.77|2749.47|2794.98|2765.68|2796.25|2766.95|2763.78|2738.44|870
1639252800000|2021-12-11 20:00:00|2795.3|2766|2808.32|2779.02|2817.85|2788.55|2793.21|2763.91|956
1639253100000|2021-12-11 20:05:00|2808.24|2778.94|2792.09|2762.79|2810.2|2780.9|2785.59|2756.29|798
1639253400000|2021-12-11 20:10:00|2792.31|2763.01|2791.82|2762.52|2801.21|2771.91|2784.67|2755.37|787
1639253700000|2021-12-11 20:15:00|2791.64|2762.34|2786.94|2757.64|2799.73|2770.43|2780.46|2751.16|687
1639254000000|2021-12-11 20:20:00|2787.07|2757.77|2784.67|2755.37|2787.07|2757.77|2779.07|2749.77|625
1639254300000|2021-12-11 20:25:00|2784.62|2755.32|2776.61|2747.31|2786.59|2757.29|2773.51|2744.21|667
1639254600000|2021-12-11 20:30:00|2776.68|2747.38|2785.24|2755.94|2793.13|2763.83|2771.69|2742.39|837
1639254900000|2021-12-11 20:35:00|2785.23|2755.93|2798.49|2769.19|2801.24|2771.94|2784.65|2755.35|789
1639255200000|2021-12-11 20:40:00|2798.18|2768.88|2794.57|2765.27|2798.26|2768.96|2792.93|2763.63|727
1639255500000|2021-12-11 20:45:00|2794.41|2765.11|2786.99|2757.69|2795.72|2766.42|2784.51|2755.21|693
1639255800000|2021-12-11 20:50:00|2787.03|2757.73|2784.69|2755.39|2787.2|2757.9|2778.9|2749.6|624
1639256100000|2021-12-11 20:55:00|2784.71|2755.41|2775.8|2746.5|2785.53|2756.23|2774.89|2745.59|611
1639256400000|2021-12-11 21:00:00|2775.78|2746.48|2766.45|2737.15|2776.98|2747.68|2764.55|2735.25|653
1639256700000|2021-12-11 21:05:00|2766.41|2737.11|2757.18|2727.88|2766.87|2737.57|2754.36|2725.06|732
1639257000000|2021-12-11 21:10:00|2757.19|2727.89|2753.35|2724.05|2760.63|2731.33|2749.44|2720.14|671
1639257300000|2021-12-11 21:15:00|2753.43|2724.13|2762.23|2732.93|2763.34|2734.04|2753.17|2723.87|663
1639257600000|2021-12-11 21:20:00|2762.21|2732.91|2771.18|2741.88|2771.2|2741.9|2761.98|2732.68|691
1639257900000|2021-12-11 21:25:00|2771.17|2741.87|2758.2|2728.9|2771.66|2742.36|2754.61|2725.31|710
1639258200000|2021-12-11 21:30:00|2758.21|2728.91|2746.35|2717.05|2761.68|2732.38|2746.35|2717.05|665
1639258500000|2021-12-11 21:35:00|2746.49|2717.19|2756.49|2727.19|2756.59|2727.29|2744.73|2715.43|865
1639258800000|2021-12-11 21:40:00|2756.47|2727.17|2758.61|2729.31|2758.71|2729.41|2746.44|2717.14|758
1639259100000|2021-12-11 21:45:00|2758.62|2729.32|2763.17|2733.87|2768.81|2739.51|2754.81|2725.51|809
1639259400000|2021-12-11 21:50:00|2763.18|2733.88|2772.41|2743.11|2772.41|2743.11|2762.67|2733.37|782
1639259700000|2021-12-11 21:55:00|2773.07|2743.77|2773.81|2744.51|2778.7|2749.4|2767.25|2737.95|840
1639260000000|2021-12-11 22:00:00|2773.76|2744.46|2781.69|2752.39|2784.09|2754.79|2770.86|2741.56|872
1639260300000|2021-12-11 22:05:00|2781.76|2752.46|2784.34|2755.04|2785.15|2755.85|2775.6|2746.3|816
1639260600000|2021-12-11 22:10:00|2784.54|2755.24|2781.47|2752.17|2784.83|2755.53|2776.32|2747.02|664
1639260900000|2021-12-11 22:15:00|2781.38|2752.08|2777.15|2747.85|2783.67|2754.37|2775.23|2745.93|652
1639261200000|2021-12-11 22:20:00|2777.29|2747.99|2784.45|2755.15|2784.45|2755.15|2772.28|2742.98|760
1639261500000|2021-12-11 22:25:00|2784.46|2755.16|2780.98|2751.68|2785.61|2756.31|2777.8|2748.5|564
1639261800000|2021-12-11 22:30:00|2780.94|2751.64|2781.59|2752.29|2781.69|2752.39|2780.2|2750.9|390
1639262100000|2021-12-11 22:35:00|2781.6|2752.3|2789.61|2760.31|2790.08|2760.78|2781.59|2752.29|304
1639262400000|2021-12-11 22:40:00|2789.6|2760.3|2796.47|2767.17|2802.47|2773.17|2789.6|2760.3|500
1639262700000|2021-12-11 22:45:00|2796.11|2766.81|2795.18|2765.88|2796.47|2767.17|2790.44|2761.14|599
1639263000000|2021-12-11 22:50:00|2795.17|2765.87|2793.6|2764.3|2796.22|2766.92|2792.84|2763.54|504
1639263300000|2021-12-11 22:55:00|2793.61|2764.31|2788.6|2759.3|2793.61|2764.31|2788.16|2758.86|370
1639263600000|2021-12-11 23:00:00|2788.62|2759.32|2793.44|2764.14|2795.9|2766.6|2787.47|2758.17|475
1639263900000|2021-12-11 23:05:00|2793.45|2764.15|2804.14|2774.84|2804.33|2775.03|2793.42|2764.12|400
1639264200000|2021-12-11 23:10:00|2804.12|2774.82|2803.1|2773.8|2813.35|2784.05|2796.6|2767.3|794
1639264500000|2021-12-11 23:15:00|2803.03|2773.73|2801.44|2772.14|2807.47|2778.17|2797.61|2768.31|748
1639264800000|2021-12-11 23:20:00|2801.52|2772.22|2803.89|2774.59|2806.97|2777.67|2794.55|2765.25|703
1639265100000|2021-12-11 23:25:00|2803.97|2774.67|2807.23|2777.93|2808.46|2779.16|2798.21|2768.91|704
1639265400000|2021-12-11 23:30:00|2807.24|2777.94|2801.78|2772.48|2809.67|2780.37|2797.69|2768.39|836
1639265700000|2021-12-11 23:35:00|2801.64|2772.34|2787.97|2758.67|2803.48|2774.18|2785.81|2756.51|819
1639266000000|2021-12-11 23:40:00|2787.85|2758.55|2795|2765.7|2797.44|2768.14|2782.66|2753.36|916
1639266300000|2021-12-11 23:45:00|2795.16|2765.86|2795.2|2765.9|2797.61|2768.31|2786.37|2757.07|851
1639266600000|2021-12-11 23:50:00|2795.29|2765.99|2794.05|2764.75|2798.66|2769.36|2788.66|2759.36|795
1639266900000|2021-12-11 23:55:00|2793.98|2764.68|2792.71|2763.41|2799.22|2769.92|2784.05|2754.75|783
1639267200000|2021-12-12 00:00:00|2793.02|2763.72|2795.51|2766.21|2797.66|2768.36|2786.82|2757.52|891
1639267500000|2021-12-12 00:05:00|2795.57|2766.27|2795.99|2766.69|2808.54|2779.24|2790.82|2761.52|763
1639267800000|2021-12-12 00:10:00|2796.05|2766.75|2795.89|2766.59|2803.93|2774.63|2791.22|2761.92|929
1639268100000|2021-12-12 00:15:00|2795.92|2766.62|2800.15|2770.85|2802.79|2773.49|2791.36|2762.06|883
1639268400000|2021-12-12 00:20:00|2800.16|2770.86|2795.64|2766.34|2804.32|2775.02|2795.54|2766.24|871
1639268700000|2021-12-12 00:25:00|2796.02|2766.72|2794.41|2765.11|2800.12|2770.82|2789.8|2760.5|716
1639269000000|2021-12-12 00:30:00|2794.07|2764.77|2788.76|2759.46|2797.46|2768.16|2784.89|2755.59|830
1639269300000|2021-12-12 00:35:00|2788.75|2759.45|2784.63|2755.33|2792.57|2763.27|2780.17|2750.87|799
1639269600000|2021-12-12 00:40:00|2784.64|2755.34|2787.57|2758.27|2792.34|2763.04|2780.75|2751.45|844
1639269900000|2021-12-12 00:45:00|2787.47|2758.17|2786.88|2757.58|2792.43|2763.13|2782.87|2753.57|752
1639270200000|2021-12-12 00:50:00|2787.04|2757.74|2789.03|2759.73|2792.56|2763.26|2783.17|2753.87|806
1639270500000|2021-12-12 00:55:00|2789.02|2759.72|2794.19|2764.89|2796.56|2767.26|2788.97|2759.67|781
1639270800000|2021-12-12 01:00:00|2794.16|2764.86|2795.63|2766.33|2800.9|2771.6|2787.27|2757.97|838
1639271100000|2021-12-12 01:05:00|2795.36|2766.06|2809.34|2780.04|2814.57|2785.27|2794.96|2765.66|634
1639271400000|2021-12-12 01:10:00|2809.37|2780.07|2801.8|2772.5|2809.44|2780.14|2797.23|2767.93|775
1639271700000|2021-12-12 01:15:00|2801.76|2772.46|2797.71|2768.41|2808.02|2778.72|2796.27|2766.97|658
1639272000000|2021-12-12 01:20:00|2797.69|2768.39|2780.74|2751.44|2800.84|2771.54|2777.99|2748.69|826
1639272300000|2021-12-12 01:25:00|2780.7|2751.4|2784.78|2755.48|2785.57|2756.27|2775.97|2746.67|659
1639272600000|2021-12-12 01:30:00|2784.77|2755.47|2787.09|2757.79|2788.07|2758.77|2780.21|2750.91|629
1639272900000|2021-12-12 01:35:00|2787.08|2757.78|2785.24|2755.94|2790.02|2760.72|2784.06|2754.76|681
1639273200000|2021-12-12 01:40:00|2785.11|2755.81|2787.86|2758.56|2788.72|2759.42|2783.12|2753.82|686
1639273500000|2021-12-12 01:45:00|2787.79|2758.49|2788.59|2759.29|2789.89|2760.59|2783.96|2754.66|726
1639273800000|2021-12-12 01:50:00|2788.56|2759.26|2785.38|2756.08|2788.67|2759.37|2780.91|2751.61|747
1639274100000|2021-12-12 01:55:00|2785.59|2756.29|2779.74|2750.44|2785.6|2756.3|2779.43|2750.13|668
1639274400000|2021-12-12 02:00:00|2779.72|2750.42|2776.9|2747.6|2783.96|2754.66|2773.04|2743.74|710
1639274700000|2021-12-12 02:05:00|2777.46|2748.16|2783.44|2754.14|2786.39|2757.09|2777.46|2748.16|676
1639275000000|2021-12-12 02:10:00|2783.43|2754.13|2778.74|2749.44|2784.21|2754.91|2776.02|2746.72|580
1639275300000|2021-12-12 02:15:00|2778.75|2749.45|2781.13|2751.83|2789.22|2759.92|2778.7|2749.4|666
1639275600000|2021-12-12 02:20:00|2781.16|2751.86|2781.96|2752.66|2784.81|2755.51|2777.07|2747.77|639
1639275900000|2021-12-12 02:25:00|2782.06|2752.76|2782.18|2752.88|2788.03|2758.73|2780.98|2751.68|725
1639276200000|2021-12-12 02:30:00|2782.38|2753.08|2791.38|2762.08|2795.37|2766.07|2780.9|2751.6|752
1639276500000|2021-12-12 02:35:00|2791.39|2762.09|2785.42|2756.12|2794.46|2765.16|2781.34|2752.04|720
1639276800000|2021-12-12 02:40:00|2785.41|2756.11|2788.34|2759.04|2789.39|2760.09|2782.16|2752.86|638
1639277100000|2021-12-12 02:45:00|2788.46|2759.16|2784.07|2754.77|2791.85|2762.55|2782.12|2752.82|705
1639277400000|2021-12-12 02:50:00|2784.14|2754.84|2778.48|2749.18|2784.48|2755.18|2775.56|2746.26|714
1639277700000|2021-12-12 02:55:00|2778.47|2749.17|2776.37|2747.07|2781.02|2751.72|2773.77|2744.47|613
1639278000000|2021-12-12 03:00:00|2775.99|2746.69|2777.22|2747.92|2781.28|2751.98|2772.42|2743.12|703
1639278300000|2021-12-12 03:05:00|2777.21|2747.91|2775.95|2746.65|2782.95|2753.65|2775.2|2745.9|694
1639278600000|2021-12-12 03:10:00|2775.98|2746.68|2778.5|2749.2|2778.83|2749.53|2774.06|2744.76|590
1639278900000|2021-12-12 03:15:00|2778.69|2749.39|2777.15|2747.85|2779.05|2749.75|2774.73|2745.43|480
1639279200000|2021-12-12 03:20:00|2777.11|2747.81|2782.33|2753.03|2783.38|2754.08|2777.11|2747.81|400
1639279500000|2021-12-12 03:25:00|2782.27|2752.97|2784.21|2754.91|2788.34|2759.04|2781.52|2752.22|486
1639279800000|2021-12-12 03:30:00|2783.87|2754.57|2787.5|2758.2|2792.82|2763.52|2783.27|2753.97|537
1639280100000|2021-12-12 03:35:00|2787.51|2758.21|2791.79|2762.49|2792.47|2763.17|2785.47|2756.17|492
1639280400000|2021-12-12 03:40:00|2791.8|2762.5|2791.45|2762.15|2795.67|2766.37|2787.86|2758.56|558
1639280700000|2021-12-12 03:45:00|2791.41|2762.11|2796.12|2766.82|2797.6|2768.3|2789.36|2760.06|525
1639281000000|2021-12-12 03:50:00|2795.97|2766.67|2789.1|2759.8|2796.51|2767.21|2788.51|2759.21|562
1639281300000|2021-12-12 03:55:00|2789.11|2759.81|2790.13|2760.83|2797.17|2767.87|2789.02|2759.72|486
1639281600000|2021-12-12 04:00:00|2790.11|2760.81|2782.44|2753.14|2794.77|2765.47|2782.27|2752.97|447
1639281900000|2021-12-12 04:05:00|2782.12|2752.82|2781.52|2752.22|2787.76|2758.46|2779.73|2750.43|530
1639282200000|2021-12-12 04:10:00|2781.39|2752.09|2780.85|2751.55|2791.96|2762.66|2780.83|2751.53|463
1639282500000|2021-12-12 04:15:00|2781.52|2752.22|2787.14|2757.84|2787.47|2758.17|2776.88|2747.58|605
1639282800000|2021-12-12 04:20:00|2787.15|2757.85|2783.29|2753.99|2789.7|2760.4|2781.28|2751.98|591
1639283100000|2021-12-12 04:25:00|2783.39|2754.09|2781.37|2752.07|2783.83|2754.53|2775.28|2745.98|603
1639283400000|2021-12-12 04:30:00|2781.36|2752.06|2777.47|2748.17|2784.06|2754.76|2775.19|2745.89|559
1639283700000|2021-12-12 04:35:00|2777.39|2748.09|2775.07|2745.77|2779.38|2750.08|2772.19|2742.89|454
1639284000000|2021-12-12 04:40:00|2775.14|2745.84|2771.25|2741.95|2780.96|2751.66|2769.62|2740.32|562
1639284300000|2021-12-12 04:45:00|2771.22|2741.92|2757.48|2728.18|2775.92|2746.62|2757.19|2727.89|752
1639284600000|2021-12-12 04:50:00|2757.14|2727.84|2753.13|2723.83|2761.26|2731.96|2749.56|2720.26|751
1639284900000|2021-12-12 04:55:00|2753.17|2723.87|2754.7|2725.4|2759.67|2730.37|2750.72|2721.42|760
1639285200000|2021-12-12 05:00:00|2754.59|2725.29|2759.58|2730.28|2761.33|2732.03|2752.64|2723.34|746
1639285500000|2021-12-12 05:05:00|2759.52|2730.22|2761.45|2732.15|2763.77|2734.47|2755.67|2726.37|692
1639285800000|2021-12-12 05:10:00|2761.46|2732.16|2762.18|2732.88|2765.17|2735.87|2758.86|2729.56|625
1639286100000|2021-12-12 05:15:00|2762.25|2732.95|2762.75|2733.45|2765.29|2735.99|2757.97|2728.67|701
1639286400000|2021-12-12 05:20:00|2762.74|2733.44|2768.13|2738.83|2769.13|2739.83|2758.92|2729.62|619
1639286700000|2021-12-12 05:25:00|2768.12|2738.82|2757.08|2727.78|2768.65|2739.35|2757.08|2727.78|617
1639287000000|2021-12-12 05:30:00|2757.09|2727.79|2760.15|2730.85|2767.31|2738.01|2754.77|2725.47|657
1639287300000|2021-12-12 05:35:00|2760.09|2730.79|2760.4|2731.1|2761.71|2732.41|2755.92|2726.62|597
1639287600000|2021-12-12 05:40:00|2760.39|2731.09|2763.77|2734.47|2765.43|2736.13|2757.71|2728.41|628
1639287900000|2021-12-12 05:45:00|2763.59|2734.29|2758|2728.7|2766.72|2737.42|2756.24|2726.94|544
1639288200000|2021-12-12 05:50:00|2758.01|2728.71|2752.56|2723.26|2761.09|2731.79|2751.93|2722.63|565
1639288500000|2021-12-12 05:55:00|2752.78|2723.48|2751.02|2721.72|2754.69|2725.39|2748.09|2718.79|660
1639288800000|2021-12-12 06:00:00|2751.05|2721.75|2758.28|2728.98|2762.95|2733.65|2747.34|2718.04|746
1639289100000|2021-12-12 06:05:00|2758.29|2728.99|2765.73|2736.43|2766.75|2737.45|2758.14|2728.84|538
1639289400000|2021-12-12 06:10:00|2765.51|2736.21|2770.71|2741.41|2772.16|2742.86|2764.35|2735.05|647
1639289700000|2021-12-12 06:15:00|2770.75|2741.45|2781.05|2751.75|2781.72|2752.42|2770.65|2741.35|753
1639290000000|2021-12-12 06:20:00|2780.95|2751.65|2781.08|2751.78|2786.48|2757.18|2775.88|2746.58|589
1639290300000|2021-12-12 06:25:00|2781.05|2751.75|2781.48|2752.18|2784.76|2755.46|2778.41|2749.11|652
1639290600000|2021-12-12 06:30:00|2781.6|2752.3|2788.05|2758.75|2788.5|2759.2|2781.34|2752.04|395
1639290900000|2021-12-12 06:35:00|2787.85|2758.55|2788.37|2759.07|2794.76|2765.46|2784.82|2755.52|582
1639291200000|2021-12-12 06:40:00|2788.41|2759.11|2797.67|2768.37|2799.1|2769.8|2788.41|2759.11|652
1639291500000|2021-12-12 06:45:00|2797.68|2768.38|2795.39|2766.09|2799.55|2770.25|2792.91|2763.61|632
1639291800000|2021-12-12 06:50:00|2795.4|2766.1|2797.93|2768.63|2800.41|2771.11|2795.17|2765.87|366
1639292100000|2021-12-12 06:55:00|2797.82|2768.52|2795.35|2766.05|2798.52|2769.22|2794.83|2765.53|432
1639292400000|2021-12-12 07:00:00|2795.44|2766.14|2794.26|2764.96|2799.27|2769.97|2792.21|2762.91|682
1639292700000|2021-12-12 07:05:00|2794.24|2764.94|2793.09|2763.79|2796.23|2766.93|2789.88|2760.58|668
1639293000000|2021-12-12 07:10:00|2793.05|2763.75|2788.8|2759.5|2793.37|2764.07|2788.62|2759.32|574
1639293300000|2021-12-12 07:15:00|2788.92|2759.62|2791.36|2762.06|2795.08|2765.78|2788.6|2759.3|615
1639293600000|2021-12-12 07:20:00|2791.48|2762.18|2793.39|2764.09|2793.43|2764.13|2788.5|2759.2|391
1639293900000|2021-12-12 07:25:00|2793.36|2764.06|2803.73|2774.43|2803.88|2774.58|2792.98|2763.68|521
1639294200000|2021-12-12 07:30:00|2803.66|2774.36|2800.14|2770.84|2803.7|2774.4|2797.96|2768.66|623
1639294500000|2021-12-12 07:35:00|2800.16|2770.86|2805.7|2776.4|2805.79|2776.49|2799.93|2770.63|359
1639294800000|2021-12-12 07:40:00|2805.56|2776.26|2802.86|2773.56|2807.01|2777.71|2798.36|2769.06|415
1639295100000|2021-12-12 07:45:00|2802.87|2773.57|2797.11|2767.81|2804.06|2774.76|2796.18|2766.88|444
1639295400000|2021-12-12 07:50:00|2797.32|2768.02|2789.08|2759.78|2797.64|2768.34|2789.03|2759.73|473
1639295700000|2021-12-12 07:55:00|2789.19|2759.89|2791.44|2762.14|2793.1|2763.8|2788.64|2759.34|417
1639296000000|2021-12-12 08:00:00|2791.31|2762.01|2783.18|2753.88|2792.95|2763.65|2779.4|2750.1|559
1639296300000|2021-12-12 08:05:00|2783.15|2753.85|2782.06|2752.76|2785.15|2755.85|2777.93|2748.63|537
1639296600000|2021-12-12 08:10:00|2782.05|2752.75|2783.12|2753.82|2785.08|2755.78|2781.7|2752.4|511
1639296900000|2021-12-12 08:15:00|2783.11|2753.81|2774.08|2744.78|2786.03|2756.73|2774.08|2744.78|572
1639297200000|2021-12-12 08:20:00|2774.11|2744.81|2775.9|2746.6|2779.96|2750.66|2774.11|2744.81|548
1639297500000|2021-12-12 08:25:00|2775.93|2746.63|2775.77|2746.47|2780.51|2751.21|2774.57|2745.27|650
1639297800000|2021-12-12 08:30:00|2775.74|2746.44|2770.99|2741.69|2775.74|2746.44|2770.08|2740.78|277
1639298100000|2021-12-12 08:35:00|2770.92|2741.62|2761.51|2732.21|2773.66|2744.36|2761.5|2732.2|463
1639298400000|2021-12-12 08:40:00|2761.67|2732.37|2758.31|2729.01|2761.85|2732.55|2753.85|2724.55|587
1639298700000|2021-12-12 08:45:00|2758.28|2728.98|2758.03|2728.73|2761.18|2731.88|2751.41|2722.11|790
1639299000000|2021-12-12 08:50:00|2758.01|2728.71|2764.92|2735.62|2769.57|2740.27|2757.9|2728.6|702
1639299300000|2021-12-12 08:55:00|2764.99|2735.69|2761.73|2732.43|2768.72|2739.42|2761.06|2731.76|621
1639299600000|2021-12-12 09:00:00|2761.71|2732.41|2770.35|2741.05|2775.63|2746.33|2760.59|2731.29|805
1639299900000|2021-12-12 09:05:00|2770.89|2741.59|2771.98|2742.68|2776.67|2747.37|2770.89|2741.59|638
1639300200000|2021-12-12 09:10:00|2772.01|2742.71|2769.67|2740.37|2774.47|2745.17|2768.83|2739.53|696
1639300500000|2021-12-12 09:15:00|2769.65|2740.35|2782.22|2752.92|2782.42|2753.12|2769.51|2740.21|556
1639300800000|2021-12-12 09:20:00|2781.83|2752.53|2785.72|2756.42|2788.01|2758.71|2779.43|2750.13|482
1639301100000|2021-12-12 09:25:00|2785.71|2756.41|2786.38|2757.08|2787.15|2757.85|2780.65|2751.35|565
1639301400000|2021-12-12 09:30:00|2786.32|2757.02|2781.35|2752.05|2786.88|2757.58|2779.39|2750.09|486
1639301700000|2021-12-12 09:35:00|2781.33|2752.03|2775.9|2746.6|2782.47|2753.17|2775.9|2746.6|375
1639302000000|2021-12-12 09:40:00|2775.97|2746.67|2771.59|2742.29|2776.05|2746.75|2770.93|2741.63|392
1639302300000|2021-12-12 09:45:00|2771.69|2742.39|2764.73|2735.43|2773.55|2744.25|2755.22|2725.92|634
1639302600000|2021-12-12 09:50:00|2764.79|2735.49|2767.09|2737.79|2777.51|2748.21|2764.79|2735.49|714
1639302900000|2021-12-12 09:55:00|2767.03|2737.73|2764.89|2735.59|2772.18|2742.88|2761.27|2731.97|679
1639303200000|2021-12-12 10:00:00|2764.86|2735.56|2768.18|2738.88|2780.14|2750.84|2763.55|2734.25|787
1639303500000|2021-12-12 10:05:00|2767.99|2738.69|2762.27|2732.97|2770.5|2741.2|2760.68|2731.38|795
1639303800000|2021-12-12 10:10:00|2762.29|2732.99|2761.63|2732.33|2767.52|2738.22|2752.65|2723.35|695
1639304100000|2021-12-12 10:15:00|2761.69|2732.39|2775.21|2745.91|2775.41|2746.11|2757.77|2728.47|768
1639304400000|2021-12-12 10:20:00|2775.39|2746.09|2780.55|2751.25|2780.62|2751.32|2774.28|2744.98|636
1639304700000|2021-12-12 10:25:00|2780.57|2751.27|2790.86|2761.56|2790.88|2761.58|2780.57|2751.27|436
1639305000000|2021-12-12 10:30:00|2790.78|2761.48|2808.06|2778.76|2812.13|2782.83|2788.37|2759.07|552
1639305300000|2021-12-12 10:35:00|2807.58|2778.28|2797.82|2768.52|2811.66|2782.36|2793.67|2764.37|706
1639305600000|2021-12-12 10:40:00|2797.34|2768.04|2798.11|2768.81|2800.43|2771.13|2794.11|2764.81|588
1639305900000|2021-12-12 10:45:00|2798.86|2769.56|2797.32|2768.02|2802.7|2773.4|2793.28|2763.98|634
1639306200000|2021-12-12 10:50:00|2797.41|2768.11|2791.63|2762.33|2797.55|2768.25|2786.04|2756.74|599
1639306500000|2021-12-12 10:55:00|2791.62|2762.32|2804.48|2775.18|2804.74|2775.44|2791.36|2762.06|672
1639306800000|2021-12-12 11:00:00|2804.47|2775.17|2803.61|2774.31|2812.81|2783.51|2802.31|2773.01|783
1639307100000|2021-12-12 11:05:00|2803.67|2774.37|2819.58|2790.28|2820.19|2790.89|2800.13|2770.83|734
1639307400000|2021-12-12 11:10:00|2819.48|2790.18|2849.21|2819.91|2851.99|2822.69|2818.28|2788.98|962
1639307700000|2021-12-12 11:15:00|2849.38|2820.08|2849.55|2820.25|2856.11|2826.81|2844.31|2815.01|827
1639308000000|2021-12-12 11:20:00|2849.77|2820.47|2859.27|2829.97|2859.97|2830.67|2847.42|2818.12|904
1639308300000|2021-12-12 11:25:00|2859.28|2829.98|2856|2826.7|2859.6|2830.3|2851.54|2822.24|788
1639308600000|2021-12-12 11:30:00|2856.12|2826.82|2847.61|2818.31|2856.42|2827.12|2844.2|2814.9|720
1639308900000|2021-12-12 11:35:00|2847.55|2818.25|2843.78|2814.48|2847.55|2818.25|2841.9|2812.6|611
1639309200000|2021-12-12 11:40:00|2843.76|2814.46|2852.83|2823.53|2856.89|2827.59|2842.17|2812.87|840
1639309500000|2021-12-12 11:45:00|2852.7|2823.4|2848.58|2819.28|2855.46|2826.16|2845.44|2816.14|850
1639309800000|2021-12-12 11:50:00|2848.59|2819.29|2844.63|2815.33|2849.04|2819.74|2840.34|2811.04|809
1639310100000|2021-12-12 11:55:00|2844.66|2815.36|2848.98|2819.68|2850.49|2821.19|2840.74|2811.44|717
1639310400000|2021-12-12 12:00:00|2849.08|2819.78|2853.58|2824.28|2859.07|2829.77|2848.96|2819.66|855
1639310700000|2021-12-12 12:05:00|2853.48|2824.18|2848.01|2818.71|2855.55|2826.25|2842.91|2813.61|691
1639311000000|2021-12-12 12:10:00|2848.39|2819.09|2855.93|2826.63|2860.73|2831.43|2847.74|2818.44|812
1639311300000|2021-12-12 12:15:00|2856.05|2826.75|2856.78|2827.48|2861.5|2832.2|2849.08|2819.78|841
1639311600000|2021-12-12 12:20:00|2856.87|2827.57|2859.23|2829.93|2861.2|2831.9|2856.36|2827.06|765
1639311900000|2021-12-12 12:25:00|2859.15|2829.85|2858.98|2829.68|2860.55|2831.25|2854.69|2825.39|700
1639312200000|2021-12-12 12:30:00|2859|2829.7|2856.42|2827.12|2863.51|2834.21|2855.06|2825.76|739
1639312500000|2021-12-12 12:35:00|2857.05|2827.75|2857.82|2828.52|2861.19|2831.89|2850.27|2820.97|756
1639312800000|2021-12-12 12:40:00|2857.86|2828.56|2856.9|2827.6|2863.15|2833.85|2854.27|2824.97|671
1639313100000|2021-12-12 12:45:00|2856.98|2827.68|2853.41|2824.11|2860.46|2831.16|2849.81|2820.51|757
1639313400000|2021-12-12 12:50:00|2853.33|2824.03|2851.19|2821.89|2855.51|2826.21|2850.56|2821.26|645
1639313700000|2021-12-12 12:55:00|2851.28|2821.98|2851.14|2821.84|2851.71|2822.41|2841.08|2811.78|706
1639314000000|2021-12-12 13:00:00|2851.15|2821.85|2846.23|2816.93|2853.36|2824.06|2846.1|2816.8|682
1639314300000|2021-12-12 13:05:00|2846.26|2816.96|2855.68|2826.38|2859.2|2829.9|2846.18|2816.88|839
1639314600000|2021-12-12 13:10:00|2855.84|2826.54|2865.94|2836.64|2866.35|2837.05|2855.27|2825.97|833
1639314900000|2021-12-12 13:15:00|2866.05|2836.75|2863.39|2834.09|2880.52|2851.22|2859.78|2830.48|788
1639315200000|2021-12-12 13:20:00|2863.62|2834.32|2860.69|2831.39|2866.59|2837.29|2860.69|2831.39|686
1639315500000|2021-12-12 13:25:00|2860.68|2831.38|2858.55|2829.25|2861.48|2832.18|2857.3|2828|627
1639315800000|2021-12-12 13:30:00|2858.56|2829.26|2857.56|2828.26|2861.72|2832.42|2852.37|2823.07|699
1639316100000|2021-12-12 13:35:00|2857.57|2828.27|2863.91|2834.61|2867.1|2837.8|2854.85|2825.55|801
1639316400000|2021-12-12 13:40:00|2863.92|2834.62|2884.16|2854.86|2885.91|2856.61|2863.74|2834.44|713
1639316700000|2021-12-12 13:45:00|2884.44|2855.14|2870.57|2841.27|2889.24|2859.94|2870.2|2840.9|745
1639317000000|2021-12-12 13:50:00|2870.51|2841.21|2873.01|2843.71|2876.8|2847.5|2870.51|2841.21|707
1639317300000|2021-12-12 13:55:00|2872.97|2843.67|2879.09|2849.79|2886.34|2857.04|2870.68|2841.38|851
1639317600000|2021-12-12 14:00:00|2879.06|2849.76|2878.53|2849.23|2884.28|2854.98|2873.99|2844.69|782
1639317900000|2021-12-12 14:05:00|2878.65|2849.35|2887.18|2857.88|2887.39|2858.09|2876.98|2847.68|887
1639318200000|2021-12-12 14:10:00|2887.16|2857.86|2886.7|2857.4|2889.61|2860.31|2882.67|2853.37|738
1639318500000|2021-12-12 14:15:00|2886.71|2857.41|2890.48|2861.18|2891.28|2861.98|2883.47|2854.17|736
1639318800000|2021-12-12 14:20:00|2890.5|2861.2|2886.13|2856.83|2896.78|2867.48|2884.73|2855.43|785
1639319100000|2021-12-12 14:25:00|2886.06|2856.76|2884.24|2854.94|2889.75|2860.45|2880.97|2851.67|811
1639319400000|2021-12-12 14:30:00|2884.28|2854.98|2867.47|2838.17|2884.36|2855.06|2867.1|2837.8|642
1639319700000|2021-12-12 14:35:00|2867.29|2837.99|2874.91|2845.61|2876.12|2846.82|2862.41|2833.11|746
1639320000000|2021-12-12 14:40:00|2875.07|2845.77|2877.67|2848.37|2881.26|2851.96|2871.94|2842.64|675
1639320300000|2021-12-12 14:45:00|2877.76|2848.46|2882.41|2853.11|2885.32|2856.02|2876.01|2846.71|626
1639320600000|2021-12-12 14:50:00|2882.39|2853.09|2889.32|2860.02|2890.85|2861.55|2882.29|2852.99|692
1639320900000|2021-12-12 14:55:00|2889.31|2860.01|2890.75|2861.45|2892.21|2862.91|2886.76|2857.46|657
1639321200000|2021-12-12 15:00:00|2890.74|2861.44|2887.01|2857.71|2893.3|2864|2883.4|2854.1|803
1639321500000|2021-12-12 15:05:00|2887.05|2857.75|2884.11|2854.81|2890.56|2861.26|2881.12|2851.82|789
1639321800000|2021-12-12 15:10:00|2884.09|2854.79|2883.6|2854.3|2885.34|2856.04|2877.62|2848.32|757
1639322100000|2021-12-12 15:15:00|2883.58|2854.28|2879.28|2849.98|2884.15|2854.85|2871.21|2841.91|685
1639322400000|2021-12-12 15:20:00|2879.29|2849.99|2887.91|2858.61|2890.36|2861.06|2879.29|2849.99|827
1639322700000|2021-12-12 15:25:00|2887.87|2858.57|2886.54|2857.24|2889.98|2860.68|2885.49|2856.19|570
1639323000000|2021-12-12 15:30:00|2886.52|2857.22|2877.62|2848.32|2890.81|2861.51|2877.12|2847.82|767
1639323300000|2021-12-12 15:35:00|2877.63|2848.33|2885.3|2856|2887.22|2857.92|2877.11|2847.81|576
1639323600000|2021-12-12 15:40:00|2885.29|2855.99|2882.03|2852.73|2886.49|2857.19|2880.43|2851.13|517
1639323900000|2021-12-12 15:45:00|2882.04|2852.74|2873.56|2844.26|2882.75|2853.45|2872.39|2843.09|673
1639324200000|2021-12-12 15:50:00|2873.9|2844.6|2876.47|2847.17|2878.14|2848.84|2872.1|2842.8|675
1639324500000|2021-12-12 15:55:00|2876.39|2847.09|2876.09|2846.79|2877.91|2848.61|2874.24|2844.94|231
1639324800000|2021-12-12 16:00:00|2876.15|2846.85|2885.2|2855.9|2885.2|2855.9|2870.21|2840.91|556
1639325100000|2021-12-12 16:05:00|2885.23|2855.93|2879.83|2850.53|2885.32|2856.02|2877.63|2848.33|551
1639325400000|2021-12-12 16:10:00|2879.78|2850.48|2875.35|2846.05|2880.32|2851.02|2870.94|2841.64|749
1639325700000|2021-12-12 16:15:00|2875.34|2846.04|2880.03|2850.73|2881.33|2852.03|2873.59|2844.29|579
1639326000000|2021-12-12 16:20:00|2880|2850.7|2879.3|2850|2884.45|2855.15|2874.84|2845.54|761
1639326300000|2021-12-12 16:25:00|2879.24|2849.94|2885.26|2855.96|2887.06|2857.76|2877.85|2848.55|811
1639326600000|2021-12-12 16:30:00|2885.32|2856.02|2881.85|2852.55|2889.93|2860.63|2880.35|2851.05|793
1639326900000|2021-12-12 16:35:00|2881.87|2852.57|2886.26|2856.96|2886.56|2857.26|2879.97|2850.67|597
1639327200000|2021-12-12 16:40:00|2886.22|2856.92|2890.06|2860.76|2890.06|2860.76|2882.94|2853.64|654
1639327500000|2021-12-12 16:45:00|2890.08|2860.78|2886.54|2857.24|2890.62|2861.32|2881.51|2852.21|733
1639327800000|2021-12-12 16:50:00|2886.52|2857.22|2889.56|2860.26|2889.74|2860.44|2883.94|2854.64|753
1639328100000|2021-12-12 16:55:00|2889.57|2860.27|2891.78|2862.48|2892.43|2863.13|2885.95|2856.65|626
1639328400000|2021-12-12 17:00:00|2891.76|2862.46|2911.22|2881.92|2915.32|2886.02|2890.1|2860.8|791
1639328700000|2021-12-12 17:05:00|2911.33|2882.03|2919.21|2889.91|2921.79|2892.49|2907.15|2877.85|910
1639329000000|2021-12-12 17:10:00|2919.14|2889.84|2933.92|2904.62|2940.12|2910.82|2915.15|2885.85|917
1639329300000|2021-12-12 17:15:00|2934.32|2905.02|2940.92|2911.62|2946.59|2917.29|2930.23|2900.93|985
1639329600000|2021-12-12 17:20:00|2940.91|2911.61|2934.25|2904.95|2943.95|2914.65|2933.83|2904.53|852
1639329900000|2021-12-12 17:25:00|2934.28|2904.98|2933.77|2904.47|2942.4|2913.1|2932.28|2902.98|695
1639330200000|2021-12-12 17:30:00|2933.55|2904.25|2923.9|2894.6|2935.01|2905.71|2916.13|2886.83|889
1639330500000|2021-12-12 17:35:00|2924.02|2894.72|2924.33|2895.03|2926.17|2896.87|2914.39|2885.09|835
1639330800000|2021-12-12 17:40:00|2924.23|2894.93|2928.34|2899.04|2932.75|2903.45|2920.55|2891.25|886
1639331100000|2021-12-12 17:45:00|2928.31|2899.01|2934.27|2904.97|2936.85|2907.55|2924.2|2894.9|923
1639331400000|2021-12-12 17:50:00|2934.19|2904.89|2942.83|2913.53|2942.83|2913.53|2930.6|2901.3|777
1639331700000|2021-12-12 17:55:00|2942.75|2913.45|2947.05|2917.75|2947.69|2918.39|2938.83|2909.53|877
1639332000000|2021-12-12 18:00:00|2947.06|2917.76|2959.5|2930.2|2963.34|2934.04|2946.73|2917.43|765
1639332300000|2021-12-12 18:05:00|2959.48|2930.18|2965.29|2935.99|2966.78|2937.48|2959.48|2930.18|945
1639332600000|2021-12-12 18:10:00|2965.44|2936.14|2973.62|2944.32|2974.27|2944.97|2965.34|2936.04|900
1639332900000|2021-12-12 18:15:00|2973.58|2944.28|2973.15|2943.85|2976.3|2947|2967.8|2938.5|883
1639333200000|2021-12-12 18:20:00|2973.14|2943.84|2974.79|2945.49|2975.81|2946.51|2966.04|2936.74|786
1639333500000|2021-12-12 18:25:00|2974.78|2945.48|2960.77|2931.47|2974.88|2945.58|2960.29|2930.99|702
1639333800000|2021-12-12 18:30:00|2960.7|2931.4|2967.36|2938.06|2970.87|2941.57|2960.7|2931.4|818
1639334100000|2021-12-12 18:35:00|2967.37|2938.07|2967.19|2937.89|2969.7|2940.4|2963.27|2933.97|743
1639334400000|2021-12-12 18:40:00|2967.35|2938.05|2968.12|2938.82|2969.06|2939.76|2965.14|2935.84|733
1639334700000|2021-12-12 18:45:00|2968.16|2938.86|2961.88|2932.58|2968.81|2939.51|2958.79|2929.49|732
1639335000000|2021-12-12 18:50:00|2961.92|2932.62|2972.61|2943.31|2972.61|2943.31|2961.77|2932.47|720
1639335300000|2021-12-12 18:55:00|2972.62|2943.32|2971.9|2942.6|2974.51|2945.21|2967.69|2938.39|681
1639335600000|2021-12-12 19:00:00|2971.84|2942.54|2983.42|2954.12|2986.47|2957.17|2971.73|2942.43|764
1639335900000|2021-12-12 19:05:00|2983.34|2954.04|2982.82|2953.52|2985.87|2956.57|2977.37|2948.07|762
1639336200000|2021-12-12 19:10:00|2982.8|2953.5|2980.97|2951.67|2986.99|2957.69|2979.93|2950.63|811
1639336500000|2021-12-12 19:15:00|2980.99|2951.69|2970.33|2941.03|2982.33|2953.03|2970.18|2940.88|643
1639336800000|2021-12-12 19:20:00|2970.28|2940.98|2972.14|2942.84|2976.73|2947.43|2969.45|2940.15|781
1639337100000|2021-12-12 19:25:00|2972.73|2943.43|2967.33|2938.03|2973.42|2944.12|2961.48|2932.18|912
1639337400000|2021-12-12 19:30:00|2967.37|2938.07|2969.65|2940.35|2972.45|2943.15|2966.99|2937.69|742
1639337700000|2021-12-12 19:35:00|2969.59|2940.29|2973.74|2944.44|2975.81|2946.51|2968.79|2939.49|652
1639338000000|2021-12-12 19:40:00|2973.84|2944.54|2980.18|2950.88|2980.39|2951.09|2972.01|2942.71|736
1639338300000|2021-12-12 19:45:00|2980.23|2950.93|2966.64|2937.34|2980.23|2950.93|2966.05|2936.75|751
1639338600000|2021-12-12 19:50:00|2966.69|2937.39|2970.32|2941.02|2971.89|2942.59|2966.69|2937.39|541
1639338900000|2021-12-12 19:55:00|2970.33|2941.03|2964.87|2935.57|2972.35|2943.05|2964.87|2935.57|767
1639339200000|2021-12-12 20:00:00|2964.81|2935.51|2968.7|2939.4|2969.53|2940.23|2959.11|2929.81|703
1639339500000|2021-12-12 20:05:00|2968.69|2939.39|2972.7|2943.4|2976.49|2947.19|2966.24|2936.94|581
1639339800000|2021-12-12 20:10:00|2972.33|2943.03|2968.98|2939.68|2974.08|2944.78|2967.21|2937.91|727
1639340100000|2021-12-12 20:15:00|2968.97|2939.67|2973.76|2944.46|2977.03|2947.73|2968.93|2939.63|689
1639340400000|2021-12-12 20:20:00|2973.79|2944.49|2979.96|2950.66|2981.66|2952.36|2973.73|2944.43|644
1639340700000|2021-12-12 20:25:00|2979.99|2950.69|2980.34|2951.04|2980.78|2951.48|2977.31|2948.01|626
1639341000000|2021-12-12 20:30:00|2980.36|2951.06|2980.76|2951.46|2982.37|2953.07|2978.06|2948.76|713
1639341300000|2021-12-12 20:35:00|2980.75|2951.45|2972.88|2943.58|2980.87|2951.57|2972.78|2943.48|687
1639341600000|2021-12-12 20:40:00|2972.74|2943.44|2969.32|2940.02|2975.12|2945.82|2968.89|2939.59|710
1639341900000|2021-12-12 20:45:00|2969.38|2940.08|2967.72|2938.42|2969.88|2940.58|2963.23|2933.93|599
1639342200000|2021-12-12 20:50:00|2967.64|2938.34|2968.11|2938.81|2969.23|2939.93|2963.97|2934.67|710
1639342500000|2021-12-12 20:55:00|2968.35|2939.05|2962.92|2933.62|2970.23|2940.93|2961.88|2932.58|681
1639342800000|2021-12-12 21:00:00|2962.91|2933.61|2953.86|2924.56|2962.96|2933.66|2949.01|2919.71|628
1639343100000|2021-12-12 21:05:00|2953.9|2924.6|2956.06|2926.76|2956.77|2927.47|2953.35|2924.05|519
1639343400000|2021-12-12 21:10:00|2956.08|2926.78|2961.23|2931.93|2961.42|2932.12|2954.83|2925.53|555
1639343700000|2021-12-12 21:15:00|2961.22|2931.92|2963.06|2933.76|2966.38|2937.08|2960.15|2930.85|577
1639344000000|2021-12-12 21:20:00|2963.07|2933.77|2949.86|2920.56|2963.78|2934.48|2945.19|2915.89|647
1639344300000|2021-12-12 21:25:00|2950.05|2920.75|2943.33|2914.03|2951.7|2922.4|2936.91|2907.61|688
1639344600000|2021-12-12 21:30:00|2943.37|2914.07|2936.64|2907.34|2943.85|2914.55|2933.22|2903.92|691
1639344900000|2021-12-12 21:35:00|2937.02|2907.72|2931.21|2901.91|2937.22|2907.92|2923.77|2894.47|683
1639345200000|2021-12-12 21:40:00|2931.2|2901.9|2933.87|2904.57|2933.87|2904.57|2923.98|2894.68|647
1639345500000|2021-12-12 21:45:00|2933.85|2904.55|2936.48|2907.18|2943.39|2914.09|2933.46|2904.16|774
1639345800000|2021-12-12 21:50:00|2936.57|2907.27|2929.84|2900.54|2939.82|2910.52|2927.85|2898.55|755
1639346100000|2021-12-12 21:55:00|2929.88|2900.58|2932.9|2903.6|2938.28|2908.98|2929.29|2899.99|776
1639346400000|2021-12-12 22:00:00|2932.91|2903.61|2942.14|2912.84|2943.54|2914.24|2931.68|2902.38|717
1639346700000|2021-12-12 22:05:00|2942.27|2912.97|2946.13|2916.83|2949.05|2919.75|2938.14|2908.84|731
1639347000000|2021-12-12 22:10:00|2946.23|2916.93|2965.06|2935.76|2968.37|2939.07|2945.25|2915.95|668
1639347300000|2021-12-12 22:15:00|2965.04|2935.74|2998.85|2969.55|3009.93|2980.63|2958.2|2928.9|875
1639347600000|2021-12-12 22:20:00|2998.91|2969.61|2981.44|2952.14|2998.91|2969.61|2977.4|2948.1|765
1639347900000|2021-12-12 22:25:00|2981.49|2952.19|3003.98|2974.68|3012.65|2983.35|2981.27|2951.97|711
1639348200000|2021-12-12 22:30:00|3003.99|2974.69|3013.17|2983.87|3016.65|2987.35|2997.43|2968.13|515
1639348500000|2021-12-12 22:35:00|3013.16|2983.86|2995.88|2966.58|3013.16|2983.86|2995.82|2966.52|637
1639348800000|2021-12-12 22:40:00|2995.9|2966.6|3001.23|2971.93|3006.18|2976.88|2991.89|2962.59|686
1639349100000|2021-12-12 22:45:00|3001.2|2971.9|2994.33|2965.03|3001.25|2971.95|2993.13|2963.83|735
1639349400000|2021-12-12 22:50:00|2994.27|2964.97|2984.96|2955.66|2994.31|2965.01|2983.39|2954.09|554
1639349700000|2021-12-12 22:55:00|2984.85|2955.55|2994.55|2965.25|2995.33|2966.03|2982.56|2953.26|424
1639350000000|2021-12-12 23:00:00|2994.15|2964.85|2997.48|2968.18|3001.28|2971.98|2989.34|2960.04|758
1639350300000|2021-12-12 23:05:00|2998|2968.7|2997.58|2968.28|3005.54|2976.24|2995.85|2966.55|823
1639350600000|2021-12-12 23:10:00|2997.57|2968.27|2987.08|2957.78|3000.79|2971.49|2985.4|2956.1|749
1639350900000|2021-12-12 23:15:00|2987.1|2957.8|2992.21|2962.91|2996.72|2967.42|2983.73|2954.43|696
1639351200000|2021-12-12 23:20:00|2992.09|2962.79|2986.01|2956.71|2992.55|2963.25|2983.22|2953.92|644
1639351500000|2021-12-12 23:25:00|2986.06|2956.76|2987.01|2957.71|2993.36|2964.06|2984.92|2955.62|642
1639351800000|2021-12-12 23:30:00|2987.16|2957.86|2976.76|2947.46|2989.32|2960.02|2972.28|2942.98|692
1639352100000|2021-12-12 23:35:00|2976.77|2947.47|2973.67|2944.37|2980|2950.7|2969.33|2940.03|785
1639352400000|2021-12-12 23:40:00|2973.45|2944.15|2971.21|2941.91|2977.82|2948.52|2966.57|2937.27|701
1639352700000|2021-12-12 23:45:00|2971.22|2941.92|2972.15|2942.85|2976|2946.7|2966.15|2936.85|718
1639353000000|2021-12-12 23:50:00|2972.18|2942.88|2972.05|2942.75|2977.65|2948.35|2969.3|2940|793
1639353300000|2021-12-12 23:55:00|2972.03|2942.73|2969.56|2940.26|2977.28|2947.98|2968.61|2939.31|688
1639353600000|2021-12-13 00:00:00|2969.73|2940.43|2988.47|2959.17|2989.06|2959.76|2968.61|2939.31|774
1639353900000|2021-12-13 00:05:00|2989.23|2959.93|2984|2954.7|3000.12|2970.82|2982.19|2952.89|873
1639354200000|2021-12-13 00:10:00|2984.04|2954.74|2982.8|2953.5|2990.11|2960.81|2981.28|2951.98|749
1639354500000|2021-12-13 00:15:00|2982.85|2953.55|2974.74|2945.44|2987.63|2958.33|2966.89|2937.59|787
1639354800000|2021-12-13 00:20:00|2974.73|2945.43|2959.8|2930.5|2976.15|2946.85|2951.15|2921.85|834
1639355100000|2021-12-13 00:25:00|2959.91|2930.61|2951.48|2922.18|2960.46|2931.16|2944.7|2915.4|929
1639355400000|2021-12-13 00:30:00|2951.25|2921.95|2939.13|2909.83|2951.25|2921.95|2934.35|2905.05|786
1639355700000|2021-12-13 00:35:00|2939.24|2909.94|2935.22|2905.92|2942.19|2912.89|2925.04|2895.74|801
1639356000000|2021-12-13 00:40:00|2935.76|2906.46|2937.13|2907.83|2940.78|2911.48|2929.15|2899.85|751
1639356300000|2021-12-13 00:45:00|2937.1|2907.8|2929.65|2900.35|2940.51|2911.21|2927.74|2898.44|767
1639356600000|2021-12-13 00:50:00|2929.42|2900.12|2919.15|2889.85|2932.32|2903.02|2916.95|2887.65|808
1639356900000|2021-12-13 00:55:00|2920.25|2890.95|2915.43|2886.13|2923.26|2893.96|2903.69|2874.39|967
1639357200000|2021-12-13 01:00:00|2915.47|2886.17|2914.84|2885.54|2916.4|2887.1|2899.84|2870.54|945
1639357500000|2021-12-13 01:05:00|2914.87|2885.57|2902.03|2872.73|2920.71|2891.41|2901.92|2872.62|1036
1639357800000|2021-12-13 01:10:00|2902.07|2872.77|2893.15|2863.85|2903.65|2874.35|2886.79|2857.49|978
1639358100000|2021-12-13 01:15:00|2893.17|2863.87|2903.28|2873.98|2904.21|2874.91|2885.7|2856.4|970
1639358400000|2021-12-13 01:20:00|2903.21|2873.91|2899.1|2869.8|2904.32|2875.02|2891.26|2861.96|886
1639358700000|2021-12-13 01:25:00|2899.16|2869.86|2886.33|2857.03|2903.02|2873.72|2878.13|2848.83|896
1639359000000|2021-12-13 01:30:00|2886.21|2856.91|2885.9|2856.6|2894.9|2865.6|2880.5|2851.2|876
1639359300000|2021-12-13 01:35:00|2885.91|2856.61|2883.52|2854.22|2897.52|2868.22|2883.43|2854.13|870
1639359600000|2021-12-13 01:40:00|2883.75|2854.45|2878.41|2849.11|2883.75|2854.45|2872.08|2842.78|952
1639359900000|2021-12-13 01:45:00|2878.42|2849.12|2879.63|2850.33|2887.7|2858.4|2876.81|2847.51|888
1639360200000|2021-12-13 01:50:00|2879.61|2850.31|2871.09|2841.79|2886.28|2856.98|2869.97|2840.67|891
1639360500000|2021-12-13 01:55:00|2870.66|2841.36|2857.07|2827.77|2873.45|2844.15|2856.56|2827.26|931
1639360800000|2021-12-13 02:00:00|2857.27|2827.97|2879.28|2849.98|2894.49|2865.19|2853.72|2824.42|1015
1639361100000|2021-12-13 02:05:00|2879.09|2849.79|2900.85|2871.55|2912.57|2883.27|2878.45|2849.15|918
1639361400000|2021-12-13 02:10:00|2901.14|2871.84|2904.56|2875.26|2904.65|2875.35|2892.76|2863.46|783
1639361700000|2021-12-13 02:15:00|2904.54|2875.24|2904.74|2875.44|2908.16|2878.86|2893.21|2863.91|910
1639362000000|2021-12-13 02:20:00|2905.38|2876.08|2893.44|2864.14|2907.42|2878.12|2888.15|2858.85|740
1639362300000|2021-12-13 02:25:00|2893.43|2864.13|2882.05|2852.75|2899.72|2870.42|2880.3|2851|837
1639362600000|2021-12-13 02:30:00|2881.9|2852.6|2881.38|2852.08|2897.65|2868.35|2869.15|2839.85|518
1639362900000|2021-12-13 02:35:00|2881.5|2852.2|2884.15|2854.85|2887.42|2858.12|2867.65|2838.35|489
1639363200000|2021-12-13 02:40:00|2884.65|2855.35|2882.76|2853.46|2889.88|2860.58|2878.41|2849.11|768
1639363500000|2021-12-13 02:45:00|2882.6|2853.3|2889.18|2859.88|2894.58|2865.28|2880.5|2851.2|718
1639363800000|2021-12-13 02:50:00|2889.26|2859.96|2901.05|2871.75|2901.48|2872.18|2884.15|2854.85|774
1639364100000|2021-12-13 02:55:00|2900.98|2871.68|2910.62|2881.32|2917.06|2887.76|2900.42|2871.12|798
1639364400000|2021-12-13 03:00:00|2910.58|2881.28|2921.65|2892.35|2921.78|2892.48|2903.53|2874.23|773
1639364700000|2021-12-13 03:05:00|2921.91|2892.61|2936|2906.7|2941.15|2911.85|2921.91|2892.61|665
1639365000000|2021-12-13 03:10:00|2935.88|2906.58|2953.69|2924.39|2954.92|2925.62|2932.15|2902.85|779
1639365300000|2021-12-13 03:15:00|2953.59|2924.29|2942.66|2913.36|2961.04|2931.74|2942.59|2913.29|815
1639365600000|2021-12-13 03:20:00|2942.6|2913.3|2932.19|2902.89|2942.6|2913.3|2930.35|2901.05|721
1639365900000|2021-12-13 03:25:00|2932.2|2902.9|2929.08|2899.78|2934.21|2904.91|2920.15|2890.85|649
1639366200000|2021-12-13 03:30:00|2929.09|2899.79|2931.13|2901.83|2935.5|2906.2|2921.41|2892.11|644
1639366500000|2021-12-13 03:35:00|2931.3|2902|2928.15|2898.85|2931.3|2902|2917.74|2888.44|747
1639366800000|2021-12-13 03:40:00|2928.37|2899.07|2927.56|2898.26|2928.51|2899.21|2922.45|2893.15|683
1639367100000|2021-12-13 03:45:00|2927.79|2898.49|2931.72|2902.42|2931.9|2902.6|2923.39|2894.09|620
1639367400000|2021-12-13 03:50:00|2931.74|2902.44|2924.74|2895.44|2931.75|2902.45|2919.8|2890.5|602
1639367700000|2021-12-13 03:55:00|2925.1|2895.8|2918.51|2889.21|2930.96|2901.66|2917.11|2887.81|634
1639368000000|2021-12-13 04:00:00|2918.52|2889.22|2897.42|2868.12|2918.69|2889.39|2896.39|2867.09|865
1639368300000|2021-12-13 04:05:00|2897.44|2868.14|2898.53|2869.23|2902.25|2872.95|2891.84|2862.54|693
1639368600000|2021-12-13 04:10:00|2898.55|2869.25|2906.52|2877.22|2906.89|2877.59|2889.43|2860.13|750
1639368900000|2021-12-13 04:15:00|2906.33|2877.03|2895.7|2866.4|2906.78|2877.48|2894.83|2865.53|807
1639369200000|2021-12-13 04:20:00|2895.77|2866.47|2901.7|2872.4|2906.91|2877.61|2895.77|2866.47|773
1639369500000|2021-12-13 04:25:00|2901.65|2872.35|2889.89|2860.59|2903.7|2874.4|2888.46|2859.16|751
1639369800000|2021-12-13 04:30:00|2890.05|2860.75|2897.32|2868.02|2899.27|2869.97|2887.22|2857.92|746
1639370100000|2021-12-13 04:35:00|2897.31|2868.01|2907.65|2878.35|2912.72|2883.42|2893.44|2864.14|713
1639370400000|2021-12-13 04:40:00|2907.55|2878.25|2906.73|2877.43|2909.94|2880.64|2900.65|2871.35|717
1639370700000|2021-12-13 04:45:00|2906.9|2877.6|2899.5|2870.2|2907.28|2877.98|2896.09|2866.79|686
1639371000000|2021-12-13 04:50:00|2899.48|2870.18|2905.16|2875.86|2905.97|2876.67|2892.59|2863.29|534
1639371300000|2021-12-13 04:55:00|2905.25|2875.95|2905.96|2876.66|2914.69|2885.39|2900.64|2871.34|749
1639371600000|2021-12-13 05:00:00|2905.94|2876.64|2908.44|2879.14|2912.87|2883.57|2905.06|2875.76|658
1639371900000|2021-12-13 05:05:00|2908.38|2879.08|2919.53|2890.23|2920.8|2891.5|2903.96|2874.66|566
1639372200000|2021-12-13 05:10:00|2919.55|2890.25|2922.71|2893.41|2922.98|2893.68|2909.93|2880.63|602
1639372500000|2021-12-13 05:15:00|2922.89|2893.59|2919.62|2890.32|2922.89|2893.59|2910.65|2881.35|756
1639372800000|2021-12-13 05:20:00|2919.58|2890.28|2900.15|2870.85|2919.58|2890.28|2898.05|2868.75|752
1639373100000|2021-12-13 05:25:00|2899.5|2870.2|2891.09|2861.79|2901.18|2871.88|2888.58|2859.28|750
1639373400000|2021-12-13 05:30:00|2890.98|2861.68|2885.22|2855.92|2891.66|2862.36|2878.7|2849.4|766
1639373700000|2021-12-13 05:35:00|2885.18|2855.88|2883.78|2854.48|2888.35|2859.05|2875.79|2846.49|710
1639374000000|2021-12-13 05:40:00|2883.57|2854.27|2887.17|2857.87|2890.15|2860.85|2883.17|2853.87|742
1639374300000|2021-12-13 05:45:00|2887.16|2857.86|2902.25|2872.95|2907.93|2878.63|2887.12|2857.82|798
1639374600000|2021-12-13 05:50:00|2902.01|2872.71|2909.11|2879.81|2910.41|2881.11|2901.27|2871.97|819
1639374900000|2021-12-13 05:55:00|2909.61|2880.31|2905.85|2876.55|2909.61|2880.31|2901.66|2872.36|711
1639375200000|2021-12-13 06:00:00|2906.11|2876.81|2913.17|2883.87|2913.17|2883.87|2899.18|2869.88|746
1639375500000|2021-12-13 06:05:00|2913.27|2883.97|2914.09|2884.79|2919.25|2889.95|2911.26|2881.96|534
1639375800000|2021-12-13 06:10:00|2914.3|2885|2912.4|2883.1|2917.83|2888.53|2908.21|2878.91|697
1639376100000|2021-12-13 06:15:00|2912.71|2883.41|2907.69|2878.39|2914.37|2885.07|2906.19|2876.89|720
1639376400000|2021-12-13 06:20:00|2907.72|2878.42|2904.09|2874.79|2907.74|2878.44|2893.14|2863.84|682
1639376700000|2021-12-13 06:25:00|2904.17|2874.87|2894.34|2865.04|2906.75|2877.45|2888.2|2858.9|851
1639377000000|2021-12-13 06:30:00|2895.59|2866.29|2884.66|2855.36|2896.64|2867.34|2881.81|2852.51|839
1639377300000|2021-12-13 06:35:00|2884.65|2855.35|2880.05|2850.75|2888.66|2859.36|2879.15|2849.85|583
1639377600000|2021-12-13 06:40:00|2880.06|2850.76|2872.91|2843.61|2882.15|2852.85|2872.53|2843.23|560
1639377900000|2021-12-13 06:45:00|2872.78|2843.48|2863.64|2834.34|2872.96|2843.66|2861.45|2832.15|619
1639378200000|2021-12-13 06:50:00|2863.65|2834.35|2846.58|2817.28|2863.67|2834.37|2843.17|2813.87|598
1639378500000|2021-12-13 06:55:00|2846.62|2817.32|2835.89|2806.59|2849.24|2819.94|2831.81|2802.51|747
1639378800000|2021-12-13 07:00:00|2835.73|2806.43|2840.86|2811.56|2844.39|2815.09|2829.68|2800.38|803
1639379100000|2021-12-13 07:05:00|2841.01|2811.71|2828.89|2799.59|2843.19|2813.89|2825.03|2795.73|721
1639379400000|2021-12-13 07:10:00|2828.57|2799.27|2823.79|2794.49|2831.08|2801.78|2820.19|2790.89|898
1639379700000|2021-12-13 07:15:00|2824.66|2795.36|2828.6|2799.3|2836.8|2807.5|2823.2|2793.9|746
1639380000000|2021-12-13 07:20:00|2828.35|2799.05|2829.57|2800.27|2842.78|2813.48|2827.4|2798.1|642
1639380300000|2021-12-13 07:25:00|2829.56|2800.26|2831.29|2801.99|2837.23|2807.93|2826.68|2797.38|774
1639380600000|2021-12-13 07:30:00|2830.99|2801.69|2838.78|2809.48|2841.03|2811.73|2826.71|2797.41|639
1639380900000|2021-12-13 07:35:00|2838.76|2809.46|2827.82|2798.52|2838.92|2809.62|2826.92|2797.62|685
1639381200000|2021-12-13 07:40:00|2828.32|2799.02|2809.98|2780.68|2828.36|2799.06|2809.87|2780.57|687
1639381500000|2021-12-13 07:45:00|2809.96|2780.66|2811.52|2782.22|2818.7|2789.4|2807.22|2777.92|792
1639381800000|2021-12-13 07:50:00|2811.58|2782.28|2818.53|2789.23|2826.59|2797.29|2808.25|2778.95|726
1639382100000|2021-12-13 07:55:00|2818.51|2789.21|2816.84|2787.54|2825.75|2796.45|2809.43|2780.13|733
1639382400000|2021-12-13 08:00:00|2816.85|2787.55|2810.97|2781.67|2819.07|2789.77|2808.29|2778.99|805
1639382700000|2021-12-13 08:05:00|2811.07|2781.77|2808.51|2779.21|2816.46|2787.16|2782.9|2753.6|930
1639383000000|2021-12-13 08:10:00|2809.24|2779.94|2824.18|2794.88|2828.03|2798.73|2808.7|2779.4|973
1639383300000|2021-12-13 08:15:00|2824.13|2794.83|2831.42|2802.12|2831.91|2802.61|2818.38|2789.08|904
1639383600000|2021-12-13 08:20:00|2831.45|2802.15|2835.9|2806.6|2844.33|2815.03|2829.14|2799.84|863
1639383900000|2021-12-13 08:25:00|2835.86|2806.56|2837.28|2807.98|2840.79|2811.49|2828.94|2799.64|663
1639384200000|2021-12-13 08:30:00|2837.78|2808.48|2845.29|2815.99|2849.22|2819.92|2836.97|2807.67|726
1639384500000|2021-12-13 08:35:00|2845.28|2815.98|2841.04|2811.74|2846.78|2817.48|2834.35|2805.05|683
1639384800000|2021-12-13 08:40:00|2841|2811.7|2854.84|2825.54|2854.84|2825.54|2839.86|2810.56|764
1639385100000|2021-12-13 08:45:00|2854.57|2825.27|2852.77|2823.47|2862.36|2833.06|2848.78|2819.48|777
1639385400000|2021-12-13 08:50:00|2852.82|2823.52|2844.35|2815.05|2853.95|2824.65|2840.94|2811.64|777
1639385700000|2021-12-13 08:55:00|2844.39|2815.09|2833.66|2804.36|2845.41|2816.11|2831.46|2802.16|774
1639386000000|2021-12-13 09:00:00|2833.7|2804.4|2831.85|2802.55|2837.89|2808.59|2827.59|2798.29|642
1639386300000|2021-12-13 09:05:00|2831.88|2802.58|2822.62|2793.32|2832.15|2802.85|2822.45|2793.15|657
1639386600000|2021-12-13 09:10:00|2822.45|2793.15|2827.62|2798.32|2832.69|2803.39|2819.94|2790.64|606
1639386900000|2021-12-13 09:15:00|2827.79|2798.49|2824.27|2794.97|2828.8|2799.5|2817.32|2788.02|642
1639387200000|2021-12-13 09:20:00|2824.43|2795.13|2827.2|2797.9|2828.33|2799.03|2820|2790.7|747
1639387500000|2021-12-13 09:25:00|2826.07|2796.77|2826.17|2796.87|2826.88|2797.58|2816.09|2786.79|742
1639387800000|2021-12-13 09:30:00|2826.82|2797.52|2815.69|2786.39|2827.71|2798.41|2815.23|2785.93|747
1639388100000|2021-12-13 09:35:00|2815.76|2786.46|2821.03|2791.73|2822.05|2792.75|2811.49|2782.19|768
1639388400000|2021-12-13 09:40:00|2821.22|2791.92|2824.8|2795.5|2827.06|2797.76|2815.3|2786|835
1639388700000|2021-12-13 09:45:00|2824.79|2795.49|2827.11|2797.81|2829.47|2800.17|2821.19|2791.89|813
1639389000000|2021-12-13 09:50:00|2827.08|2797.78|2829.16|2799.86|2834.99|2805.69|2823.78|2794.48|687
1639389300000|2021-12-13 09:55:00|2829.56|2800.26|2830.15|2800.85|2831.52|2802.22|2825.01|2795.71|651
1639389600000|2021-12-13 10:00:00|2830.22|2800.92|2831.12|2801.82|2837.13|2807.83|2825.79|2796.49|738
1639389900000|2021-12-13 10:05:00|2831.17|2801.87|2824.48|2795.18|2831.42|2802.12|2815.35|2786.05|750
1639390200000|2021-12-13 10:10:00|2824.5|2795.2|2818.37|2789.07|2827.14|2797.84|2817.15|2787.85|736
1639390500000|2021-12-13 10:15:00|2818.4|2789.1|2816.04|2786.74|2824.96|2795.66|2813.55|2784.25|784
1639390800000|2021-12-13 10:20:00|2816.03|2786.73|2810.69|2781.39|2816.15|2786.85|2805.03|2775.73|754
1639391100000|2021-12-13 10:25:00|2810.7|2781.4|2806.78|2777.48|2812.21|2782.91|2805.65|2776.35|850
1639391400000|2021-12-13 10:30:00|2807.13|2777.83|2803.4|2774.1|2817.45|2788.15|2802.97|2773.67|794
1639391700000|2021-12-13 10:35:00|2803.58|2774.28|2809.97|2780.67|2811.15|2781.85|2794.75|2765.45|925
1639392000000|2021-12-13 10:40:00|2809.98|2780.68|2811.27|2781.97|2813.87|2784.57|2806.05|2776.75|675
1639392300000|2021-12-13 10:45:00|2811.29|2781.99|2809.28|2779.98|2817.9|2788.6|2808.99|2779.69|592
1639392600000|2021-12-13 10:50:00|2809.33|2780.03|2808.77|2779.47|2812.69|2783.39|2802.87|2773.57|740
1639392900000|2021-12-13 10:55:00|2808.89|2779.59|2811.4|2782.1|2816.01|2786.71|2805.83|2776.53|717
1639393200000|2021-12-13 11:00:00|2811.2|2781.9|2814.47|2785.17|2816.71|2787.41|2803.08|2773.78|738
1639393500000|2021-12-13 11:05:00|2814.97|2785.67|2816.81|2787.51|2818.75|2789.45|2809.97|2780.67|647
1639393800000|2021-12-13 11:10:00|2817.15|2787.85|2817.21|2787.91|2821.15|2791.85|2813.03|2783.73|620
1639394100000|2021-12-13 11:15:00|2817.23|2787.93|2823.26|2793.96|2825.71|2796.41|2814.15|2784.85|526
1639394400000|2021-12-13 11:20:00|2823.22|2793.92|2823.15|2793.85|2825.15|2795.85|2819.05|2789.75|547
1639394700000|2021-12-13 11:25:00|2823.14|2793.84|2814.54|2785.24|2823.17|2793.87|2812.84|2783.54|685
1639395000000|2021-12-13 11:30:00|2814.55|2785.25|2823.19|2793.89|2825.4|2796.1|2814.24|2784.94|804
1639395300000|2021-12-13 11:35:00|2823.31|2794.01|2822.36|2793.06|2824.64|2795.34|2819.44|2790.14|750
1639395600000|2021-12-13 11:40:00|2822.77|2793.47|2826.96|2797.66|2828.72|2799.42|2820.06|2790.76|674
1639395900000|2021-12-13 11:45:00|2826.83|2797.53|2823.69|2794.39|2828.15|2798.85|2818.56|2789.26|864
1639396200000|2021-12-13 11:50:00|2823.64|2794.34|2821.82|2792.52|2825.79|2796.49|2819.16|2789.86|701
1639396500000|2021-12-13 11:55:00|2821.83|2792.53|2832.79|2803.49|2832.97|2803.67|2821.65|2792.35|739
1639396800000|2021-12-13 12:00:00|2832.84|2803.54|2827.24|2797.94|2834.95|2805.65|2824.36|2795.06|582
1639397100000|2021-12-13 12:05:00|2827.48|2798.18|2833.57|2804.27|2835.15|2805.85|2826.59|2797.29|632
1639397400000|2021-12-13 12:10:00|2833.34|2804.04|2837.31|2808.01|2838.6|2809.3|2829.69|2800.39|609
1639397700000|2021-12-13 12:15:00|2837.41|2808.11|2838.83|2809.53|2840.15|2810.85|2834.27|2804.97|678
1639398000000|2021-12-13 12:20:00|2838.88|2809.58|2845.29|2815.99|2848.85|2819.55|2836.09|2806.79|848
1639398300000|2021-12-13 12:25:00|2845.28|2815.98|2839.14|2809.84|2845.31|2816.01|2838.39|2809.09|857
1639398600000|2021-12-13 12:30:00|2839.12|2809.82|2830|2800.7|2839.34|2810.04|2829.21|2799.91|693
1639398900000|2021-12-13 12:35:00|2829.56|2800.26|2820.53|2791.23|2833.54|2804.24|2819.93|2790.63|687
1639399200000|2021-12-13 12:40:00|2820.4|2791.1|2817.28|2787.98|2824.43|2795.13|2815.9|2786.6|817
1639399500000|2021-12-13 12:45:00|2817.78|2788.48|2809.39|2780.09|2820.69|2791.39|2803.28|2773.98|881
1639399800000|2021-12-13 12:50:00|2809.4|2780.1|2805.36|2776.06|2818.16|2788.86|2804.01|2774.71|884
1639400100000|2021-12-13 12:55:00|2805.28|2775.98|2808.01|2778.71|2811.33|2782.03|2803.16|2773.86|773
1639400400000|2021-12-13 13:00:00|2808.18|2778.88|2805.66|2776.36|2808.2|2778.9|2792.11|2762.81|834
1639400700000|2021-12-13 13:05:00|2805.67|2776.37|2796.73|2767.43|2808.11|2778.81|2796.17|2766.87|834
1639401000000|2021-12-13 13:10:00|2796.7|2767.4|2790.61|2761.31|2798.27|2768.97|2786.7|2757.4|865
1639401300000|2021-12-13 13:15:00|2790.35|2761.05|2782.08|2752.78|2796.62|2767.32|2782.08|2752.78|944
1639401600000|2021-12-13 13:20:00|2781.94|2752.64|2786.78|2757.48|2786.78|2757.48|2769.82|2740.52|1010
1639401900000|2021-12-13 13:25:00|2786.92|2757.62|2784.18|2754.88|2797.15|2767.85|2783.99|2754.69|888
1639402200000|2021-12-13 13:30:00|2784.2|2754.9|2796.41|2767.11|2797.23|2767.93|2780.4|2751.1|813
1639402500000|2021-12-13 13:35:00|2796.48|2767.18|2784.97|2755.67|2798.15|2768.85|2780.56|2751.26|942
1639402800000|2021-12-13 13:40:00|2785.01|2755.71|2794.97|2765.67|2799.35|2770.05|2784.82|2755.52|798
1639403100000|2021-12-13 13:45:00|2794.5|2765.2|2786.34|2757.04|2795.36|2766.06|2782.22|2752.92|796
1639403400000|2021-12-13 13:50:00|2786.33|2757.03|2793.08|2763.78|2795.02|2765.72|2786.15|2756.85|774
1639403700000|2021-12-13 13:55:00|2793|2763.7|2786.97|2757.67|2794.62|2765.32|2786.15|2756.85|783
1639404000000|2021-12-13 14:00:00|2787.03|2757.73|2783.2|2753.9|2787.19|2757.89|2778.87|2749.57|787
1639404300000|2021-12-13 14:05:00|2782.83|2753.53|2767.55|2738.25|2783.8|2754.5|2762.38|2733.08|792
1639404600000|2021-12-13 14:10:00|2767.54|2738.24|2760.09|2730.79|2771.37|2742.07|2758.91|2729.61|836
1639404900000|2021-12-13 14:15:00|2759.82|2730.52|2735.52|2706.22|2760.77|2731.47|2734.09|2704.79|988
1639405200000|2021-12-13 14:20:00|2735.46|2706.16|2717.32|2688.02|2739.88|2710.58|2712.67|2683.37|1003
1639405500000|2021-12-13 14:25:00|2717.31|2688.01|2730.61|2701.31|2734.09|2704.79|2708.91|2679.61|936
1639405800000|2021-12-13 14:30:00|2730.23|2700.93|2719.58|2690.28|2738.75|2709.45|2715.68|2686.38|975
1639406100000|2021-12-13 14:35:00|2719.81|2690.51|2687.47|2658.17|2720.36|2691.06|2684.87|2655.57|990
1639406400000|2021-12-13 14:40:00|2687.31|2658.01|2699.08|2669.78|2701.04|2671.74|2687.31|2658.01|972
1639406700000|2021-12-13 14:45:00|2699.07|2669.77|2709.35|2680.05|2711.64|2682.34|2695.04|2665.74|983
1639407000000|2021-12-13 14:50:00|2709.12|2679.82|2701.2|2671.9|2718.15|2688.85|2699.08|2669.78|997
1639407300000|2021-12-13 14:55:00|2701.16|2671.86|2710.9|2681.6|2715.62|2686.32|2698.48|2669.18|905
1639407600000|2021-12-13 15:00:00|2710.92|2681.62|2695.1|2665.8|2711.65|2682.35|2693.79|2664.49|985
1639407900000|2021-12-13 15:05:00|2695.07|2665.77|2696.99|2667.69|2701.94|2672.64|2687.65|2658.35|787
1639408200000|2021-12-13 15:10:00|2696.26|2666.96|2682.72|2653.42|2697.66|2668.36|2679.54|2650.24|922
1639408500000|2021-12-13 15:15:00|2682.5|2653.2|2675.17|2645.87|2684.43|2655.13|2672.77|2643.47|944
1639408800000|2021-12-13 15:20:00|2675.21|2645.91|2672.13|2642.83|2693.86|2664.56|2669.3|2640|999
1639409100000|2021-12-13 15:25:00|2672.45|2643.15|2664.65|2635.35|2676.94|2647.64|2653.15|2623.85|790
1639409400000|2021-12-13 15:30:00|2664.15|2634.85|2654.78|2625.48|2664.15|2634.85|2653.04|2623.74|762
1639409700000|2021-12-13 15:35:00|2654.75|2625.45|2676.07|2646.77|2683.22|2653.92|2654.75|2625.45|913
1639410000000|2021-12-13 15:40:00|2676.51|2647.21|2687.54|2658.24|2697.65|2668.35|2672.96|2643.66|791
1639410300000|2021-12-13 15:45:00|2687.55|2658.25|2673.02|2643.72|2697.98|2668.68|2672.89|2643.59|799
1639410600000|2021-12-13 15:50:00|2672.51|2643.21|2658.71|2629.41|2677.47|2648.17|2656.81|2627.51|923
1639410900000|2021-12-13 15:55:00|2659.15|2629.85|2667.09|2637.79|2669.32|2640.02|2644.77|2615.47|952
1639411200000|2021-12-13 16:00:00|2667.11|2637.81|2677.31|2648.01|2678.15|2648.85|2651.02|2621.72|975
1639411500000|2021-12-13 16:05:00|2677.09|2647.79|2690.4|2661.1|2705.18|2675.88|2675.11|2645.81|862
1639411800000|2021-12-13 16:10:00|2690.54|2661.24|2693.67|2664.37|2697.9|2668.6|2678.64|2649.34|955
1639412100000|2021-12-13 16:15:00|2693.99|2664.69|2684.8|2655.5|2699.43|2670.13|2676.03|2646.73|897
1639412400000|2021-12-13 16:20:00|2684.47|2655.17|2665.28|2635.98|2684.52|2655.22|2665.28|2635.98|811
1639412700000|2021-12-13 16:25:00|2665.23|2635.93|2681.5|2652.2|2692.4|2663.1|2659.25|2629.95|1026
1639413000000|2021-12-13 16:30:00|2680.26|2650.96|2673.13|2643.83|2691.79|2662.49|2666.69|2637.39|860
1639413300000|2021-12-13 16:35:00|2673.38|2644.08|2671.66|2642.36|2682.65|2653.35|2666.72|2637.42|707
1639413600000|2021-12-13 16:40:00|2671.95|2642.65|2670.15|2640.85|2674.73|2645.43|2659.07|2629.77|642
1639413900000|2021-12-13 16:45:00|2669.85|2640.55|2679.07|2649.77|2686.15|2656.85|2669.85|2640.55|691
1639414200000|2021-12-13 16:50:00|2678.76|2649.46|2674.18|2644.88|2685.15|2655.85|2674.18|2644.88|652
1639414500000|2021-12-13 16:55:00|2674.41|2645.11|2673.22|2643.92|2676.15|2646.85|2663.77|2634.47|663
1639414800000|2021-12-13 17:00:00|2673.2|2643.9|2678.15|2648.85|2678.48|2649.18|2667.03|2637.73|697
1639415100000|2021-12-13 17:05:00|2678.65|2649.35|2703.69|2674.39|2705.85|2676.55|2678.07|2648.77|618
1639415400000|2021-12-13 17:10:00|2702.77|2673.47|2707.26|2677.96|2714.68|2685.38|2701.46|2672.16|975
1639415700000|2021-12-13 17:15:00|2707.45|2678.15|2692.65|2663.35|2709.02|2679.72|2691.12|2661.82|715
1639416000000|2021-12-13 17:20:00|2692.97|2663.67|2689.15|2659.85|2696.07|2666.77|2687.46|2658.16|466
1639416300000|2021-12-13 17:25:00|2689.25|2659.95|2687.67|2658.37|2691.4|2662.1|2681.24|2651.94|418
1639416600000|2021-12-13 17:30:00|2687.65|2658.35|2691.15|2661.85|2695.3|2666|2685.13|2655.83|490
1639416900000|2021-12-13 17:35:00|2690.9|2661.6|2686.8|2657.5|2697.15|2667.85|2686.8|2657.5|323
1639417200000|2021-12-13 17:40:00|2686.14|2656.84|2674.27|2644.97|2686.14|2656.84|2671.15|2641.85|563
1639417500000|2021-12-13 17:45:00|2674.65|2645.35|2678.47|2649.17|2680.07|2650.77|2670.35|2641.05|547
1639417800000|2021-12-13 17:50:00|2678.51|2649.21|2682.55|2653.25|2689.09|2659.79|2678.49|2649.19|572
1639418100000|2021-12-13 17:55:00|2682.46|2653.16|2687.15|2657.85|2688.15|2658.85|2679.04|2649.74|489
1639418400000|2021-12-13 18:00:00|2686.88|2657.58|2695.01|2665.71|2695.37|2666.07|2680.05|2650.75|561
1639418700000|2021-12-13 18:05:00|2695.28|2665.98|2692.47|2663.17|2697.15|2667.85|2683.08|2653.78|513
1639419000000|2021-12-13 18:10:00|2692.4|2663.1|2691.99|2662.69|2696.9|2667.6|2687.05|2657.75|582
1639419300000|2021-12-13 18:15:00|2691.49|2662.19|2692.62|2663.32|2699.15|2669.85|2685.54|2656.24|546
1639419600000|2021-12-13 18:20:00|2692.61|2663.31|2691.01|2661.71|2699.15|2669.85|2690.15|2660.85|506
1639419900000|2021-12-13 18:25:00|2691.44|2662.14|2684.82|2655.52|2691.97|2662.67|2679.27|2649.97|704
1639420200000|2021-12-13 18:30:00|2684.55|2655.25|2678.15|2648.85|2686.15|2656.85|2674.41|2645.11|652
1639420500000|2021-12-13 18:35:00|2678.65|2649.35|2679.75|2650.45|2684.15|2654.85|2676.07|2646.77|549
1639420800000|2021-12-13 18:40:00|2679.42|2650.12|2672.31|2643.01|2683.15|2653.85|2672.07|2642.77|420
1639421100000|2021-12-13 18:45:00|2672.22|2642.92|2675.15|2645.85|2676.57|2647.27|2671.27|2641.97|408
1639421400000|2021-12-13 18:50:00|2675.03|2645.73|2679.78|2650.48|2681.97|2652.67|2671.95|2642.65|465
1639421700000|2021-12-13 18:55:00|2680.04|2650.74|2676.07|2646.77|2680.15|2650.85|2667.04|2637.74|477
1639422000000|2021-12-13 19:00:00|2675.97|2646.67|2653.91|2624.61|2676.15|2646.85|2651.89|2622.59|606
1639422300000|2021-12-13 19:05:00|2654.15|2624.85|2661.08|2631.78|2665.49|2636.19|2648.98|2619.68|604
1639422600000|2021-12-13 19:10:00|2661.1|2631.8|2658.15|2628.85|2670.15|2640.85|2657.96|2628.66|577
1639422900000|2021-12-13 19:15:00|2658.47|2629.17|2650.05|2620.75|2660.3|2631|2645.15|2615.85|558
1639423200000|2021-12-13 19:20:00|2650.49|2621.19|2644.15|2614.85|2660.59|2631.29|2642.32|2613.02|600
1639423500000|2021-12-13 19:25:00|2643.78|2614.48|2616.34|2587.04|2644.62|2615.32|2607.37|2578.07|1103
1639423800000|2021-12-13 19:30:00|2616.42|2587.12|2621.25|2591.95|2627.15|2597.85|2589.74|2560.44|1079
1639424100000|2021-12-13 19:35:00|2620.22|2590.92|2602.34|2573.04|2621.4|2592.1|2602.34|2573.04|1062
1639424400000|2021-12-13 19:40:00|2602.35|2573.05|2587.91|2558.61|2602.98|2573.68|2570.09|2540.79|955
1639424700000|2021-12-13 19:45:00|2588.06|2558.76|2626.65|2597.35|2627.37|2598.07|2583.85|2554.55|970
1639425000000|2021-12-13 19:50:00|2628.67|2599.37|2630.33|2601.03|2636.65|2607.35|2616.14|2586.84|946
1639425300000|2021-12-13 19:55:00|2630.08|2600.78|2631.01|2601.71|2638.86|2609.56|2629.32|2600.02|1033
1639425600000|2021-12-13 20:00:00|2631.02|2601.72|2629.8|2600.5|2638|2608.7|2622.15|2592.85|980
1639425900000|2021-12-13 20:05:00|2629.65|2600.35|2639.65|2610.35|2640.15|2610.85|2621.66|2592.36|984
1639426200000|2021-12-13 20:10:00|2639.4|2610.1|2645.7|2616.4|2645.86|2616.56|2636.12|2606.82|920
1639426500000|2021-12-13 20:15:00|2645.5|2616.2|2618.54|2589.24|2646.14|2616.84|2615.2|2585.9|841
1639426800000|2021-12-13 20:20:00|2618.59|2589.29|2623.74|2594.44|2628.15|2598.85|2611.84|2582.54|915
1639427100000|2021-12-13 20:25:00|2623.78|2594.48|2628.11|2598.81|2629.68|2600.38|2616.93|2587.63|854
1639427400000|2021-12-13 20:30:00|2628.07|2598.77|2615.56|2586.26|2629.72|2600.42|2615.43|2586.13|785
1639427700000|2021-12-13 20:35:00|2615.69|2586.39|2601.95|2572.65|2615.69|2586.39|2601.47|2572.17|839
1639428000000|2021-12-13 20:40:00|2601.99|2572.69|2604.68|2575.38|2610.11|2580.81|2595.23|2565.93|742
1639428300000|2021-12-13 20:45:00|2604.91|2575.61|2614.91|2585.61|2615.24|2585.94|2604.91|2575.61|801
1639428600000|2021-12-13 20:50:00|2614.98|2585.68|2618.98|2589.68|2621.93|2592.63|2603.54|2574.24|801
1639428900000|2021-12-13 20:55:00|2618.77|2589.47|2614.9|2585.6|2620.16|2590.86|2609.48|2580.18|806
1639429200000|2021-12-13 21:00:00|2614.63|2585.33|2614.96|2585.66|2624.51|2595.21|2611.39|2582.09|767
1639429500000|2021-12-13 21:05:00|2614.95|2585.65|2600.85|2571.55|2615.19|2585.89|2600.18|2570.88|764
1639429800000|2021-12-13 21:10:00|2600.67|2571.37|2609.45|2580.15|2612.58|2583.28|2593.46|2564.16|849
1639430100000|2021-12-13 21:15:00|2609.15|2579.85|2611.17|2581.87|2627.73|2598.43|2606.78|2577.48|850
1639430400000|2021-12-13 21:20:00|2611.07|2581.77|2619.12|2589.82|2621.2|2591.9|2606.18|2576.88|820
1639430700000|2021-12-13 21:25:00|2619.11|2589.81|2621.7|2592.4|2624.4|2595.1|2616.14|2586.84|818
1639431000000|2021-12-13 21:30:00|2621.33|2592.03|2648.11|2618.81|2650.46|2621.16|2620.17|2590.87|915
1639431300000|2021-12-13 21:35:00|2648.06|2618.76|2639.46|2610.16|2648.08|2618.78|2628.93|2599.63|844
1639431600000|2021-12-13 21:40:00|2639.47|2610.17|2630.68|2601.38|2642.47|2613.17|2625.48|2596.18|864
1639431900000|2021-12-13 21:45:00|2630.65|2601.35|2646.66|2617.36|2653.25|2623.95|2629.43|2600.13|923
1639432200000|2021-12-13 21:50:00|2645.77|2616.47|2642.01|2612.71|2646.38|2617.08|2637.27|2607.97|885
1639432500000|2021-12-13 21:55:00|2641.62|2612.32|2643.7|2614.4|2654.43|2625.13|2640.21|2610.91|887
1639432800000|2021-12-13 22:00:00|2643.71|2614.41|2640.19|2610.89|2644.3|2615|2635.26|2605.96|757
1639433100000|2021-12-13 22:05:00|2640.18|2610.88|2656.96|2627.66|2661.5|2632.2|2640.16|2610.86|904
1639433400000|2021-12-13 22:10:00|2657.38|2628.08|2651.21|2621.91|2659.28|2629.98|2635.44|2606.14|850
1639433700000|2021-12-13 22:15:00|2651.55|2622.25|2638.08|2608.78|2652.53|2623.23|2636.15|2606.85|655
1639434000000|2021-12-13 22:20:00|2638.07|2608.77|2644.6|2615.3|2646.88|2617.58|2634.98|2605.68|725
1639434300000|2021-12-13 22:25:00|2644.62|2615.32|2644.7|2615.4|2647.79|2618.49|2639.93|2610.63|635
1639434600000|2021-12-13 22:30:00|2644.69|2615.39|2651.05|2621.75|2651.08|2621.78|2643.9|2614.6|416
1639434900000|2021-12-13 22:35:00|2651.03|2621.73|2645.97|2616.67|2651.99|2622.69|2644.32|2615.02|421
1639435200000|2021-12-13 22:40:00|2646.01|2616.71|2645.3|2616|2646.09|2616.79|2642.15|2612.85|370
1639435500000|2021-12-13 22:45:00|2645.44|2616.14|2650.21|2620.91|2650.35|2621.05|2645.2|2615.9|390
1639435800000|2021-12-13 22:50:00|2650.05|2620.75|2655.07|2625.77|2655.07|2625.77|2650.03|2620.73|415
1639436100000|2021-12-13 22:55:00|2655.03|2625.73|2645.97|2616.67|2656.23|2626.93|2645.97|2616.67|567
1639436400000|2021-12-13 23:00:00|2645.83|2616.53|2645.06|2615.76|2650.05|2620.75|2636.12|2606.82|852
1639436700000|2021-12-13 23:05:00|2645.03|2615.73|2651.66|2622.36|2654.72|2625.42|2642.58|2613.28|760
1639437000000|2021-12-13 23:10:00|2651.65|2622.35|2651.5|2622.2|2653.42|2624.12|2643.96|2614.66|780
1639437300000|2021-12-13 23:15:00|2652.83|2623.53|2649.73|2620.43|2653.55|2624.25|2643.5|2614.2|768
1639437600000|2021-12-13 23:20:00|2649.89|2620.59|2642.59|2613.29|2654.21|2624.91|2637.56|2608.26|770
1639437900000|2021-12-13 23:25:00|2642.33|2613.03|2634.1|2604.8|2645.06|2615.76|2631.33|2602.03|656
1639438200000|2021-12-13 23:30:00|2634.09|2604.79|2622.13|2592.83|2638.15|2608.85|2620.11|2590.81|701
1639438500000|2021-12-13 23:35:00|2622.12|2592.82|2628|2598.7|2632.08|2602.78|2621.53|2592.23|777
1639438800000|2021-12-13 23:40:00|2628.06|2598.76|2624.52|2595.22|2631.56|2602.26|2623.25|2593.95|736
1639439100000|2021-12-13 23:45:00|2624.55|2595.25|2617.01|2587.71|2625.96|2596.66|2610.06|2580.76|778
1639439400000|2021-12-13 23:50:00|2616.68|2587.38|2621.21|2591.91|2621.78|2592.48|2609.89|2580.59|745
1639439700000|2021-12-13 23:55:00|2621.14|2591.84|2612.28|2582.98|2621.14|2591.84|2606.32|2577.02|700
1639440000000|2021-12-14 00:00:00|2612.18|2582.88|2587.14|2557.84|2613.69|2584.39|2587.14|2557.84|916
1639440300000|2021-12-14 00:05:00|2587.09|2557.79|2606.99|2577.69|2611.15|2581.85|2587.07|2557.77|767
1639440600000|2021-12-14 00:10:00|2607.1|2577.8|2595.95|2566.65|2611.97|2582.67|2592.56|2563.26|772
1639440900000|2021-12-14 00:15:00|2595.78|2566.48|2594.89|2565.59|2596.15|2566.85|2584.47|2555.17|785
1639441200000|2021-12-14 00:20:00|2594.88|2565.58|2606.3|2577|2609.65|2580.35|2591.84|2562.54|668
1639441500000|2021-12-14 00:25:00|2606.46|2577.16|2626.15|2596.85|2627.56|2598.26|2605.66|2576.36|556
1639441800000|2021-12-14 00:30:00|2626.05|2596.75|2637.45|2608.15|2643.4|2614.1|2625.54|2596.24|767
1639442100000|2021-12-14 00:35:00|2638.83|2609.53|2637.09|2607.79|2653.35|2624.05|2635.66|2606.36|845
1639442400000|2021-12-14 00:40:00|2637.08|2607.78|2652.15|2622.85|2652.25|2622.95|2636.05|2606.75|823
1639442700000|2021-12-14 00:45:00|2651.95|2622.65|2646.51|2617.21|2653.41|2624.11|2640.86|2611.56|759
1639443000000|2021-12-14 00:50:00|2646.63|2617.33|2648.78|2619.48|2649.73|2620.43|2640|2610.7|748
1639443300000|2021-12-14 00:55:00|2648.86|2619.56|2637.99|2608.69|2649.79|2620.49|2637.41|2608.11|815
1639443600000|2021-12-14 01:00:00|2638.01|2608.71|2629.38|2600.08|2641.43|2612.13|2629.2|2599.9|618
1639443900000|2021-12-14 01:05:00|2629.23|2599.93|2627.4|2598.1|2632.74|2603.44|2620.96|2591.66|742
1639444200000|2021-12-14 01:10:00|2627.42|2598.12|2628.28|2598.98|2628.98|2599.68|2620.18|2590.88|624
1639444500000|2021-12-14 01:15:00|2628.26|2598.96|2633.34|2604.04|2635.37|2606.07|2625.63|2596.33|781
1639444800000|2021-12-14 01:20:00|2633.24|2603.94|2619.96|2590.66|2636.89|2607.59|2618.22|2588.92|730
1639445100000|2021-12-14 01:25:00|2620.15|2590.85|2617.04|2587.74|2625.18|2595.88|2616.95|2587.65|611
1639445400000|2021-12-14 01:30:00|2616.82|2587.52|2608.08|2578.78|2617.74|2588.44|2601.85|2572.55|822
1639445700000|2021-12-14 01:35:00|2608.02|2578.72|2605.96|2576.66|2608.05|2578.75|2600.65|2571.35|659
1639446000000|2021-12-14 01:40:00|2606|2576.7|2607.42|2578.12|2610.17|2580.87|2598.65|2569.35|714
1639446300000|2021-12-14 01:45:00|2607.48|2578.18|2611.14|2581.84|2612.08|2582.78|2601.35|2572.05|822
1639446600000|2021-12-14 01:50:00|2611.15|2581.85|2631.44|2602.14|2631.88|2602.58|2610.77|2581.47|724
1639446900000|2021-12-14 01:55:00|2631.52|2602.22|2634.03|2604.73|2640.44|2611.14|2625.97|2596.67|810
1639447200000|2021-12-14 02:00:00|2634.02|2604.72|2637.74|2608.44|2638.39|2609.09|2625.18|2595.88|871
1639447500000|2021-12-14 02:05:00|2637.76|2608.46|2639.62|2610.32|2641.15|2611.85|2631.9|2602.6|781
1639447800000|2021-12-14 02:10:00|2639.64|2610.34|2642.67|2613.37|2646.15|2616.85|2637.43|2608.13|830
1639448100000|2021-12-14 02:15:00|2642.68|2613.38|2624.33|2595.03|2642.95|2613.65|2622.49|2593.19|862
1639448400000|2021-12-14 02:20:00|2624.1|2594.8|2625.72|2596.42|2629.03|2599.73|2620.08|2590.78|711
1639448700000|2021-12-14 02:25:00|2625.71|2596.41|2626.56|2597.26|2633.03|2603.73|2622.28|2592.98|723
1639449000000|2021-12-14 02:30:00|2626.24|2596.94|2637.08|2607.78|2637.63|2608.33|2621.73|2592.43|660
1639449300000|2021-12-14 02:35:00|2636.89|2607.59|2649.06|2619.76|2651.99|2622.69|2636.16|2606.86|566
1639449600000|2021-12-14 02:40:00|2649.09|2619.79|2646.99|2617.69|2651.56|2622.26|2645.53|2616.23|649
1639449900000|2021-12-14 02:45:00|2647.01|2617.71|2632.43|2603.13|2647.67|2618.37|2631.78|2602.48|662
1639450200000|2021-12-14 02:50:00|2632.44|2603.14|2643.15|2613.85|2643.77|2614.47|2632.43|2603.13|811
1639450500000|2021-12-14 02:55:00|2643.28|2613.98|2646.31|2617.01|2648.82|2619.52|2637.53|2608.23|771
1639450800000|2021-12-14 03:00:00|2646.3|2617|2645.61|2616.31|2652.15|2622.85|2637.93|2608.63|814
1639451100000|2021-12-14 03:05:00|2645.75|2616.45|2656.45|2627.15|2658.15|2628.85|2645.62|2616.32|748
1639451400000|2021-12-14 03:10:00|2656.14|2626.84|2645.78|2616.48|2661.6|2632.3|2643.42|2614.12|847
1639451700000|2021-12-14 03:15:00|2645.8|2616.5|2644.21|2614.91|2653.37|2624.07|2643.88|2614.58|924
1639452000000|2021-12-14 03:20:00|2643.97|2614.67|2639.38|2610.08|2645.33|2616.03|2637.62|2608.32|828
1639452300000|2021-12-14 03:25:00|2639.41|2610.11|2650.23|2620.93|2654.44|2625.14|2637.81|2608.51|752
1639452600000|2021-12-14 03:30:00|2650.18|2620.88|2642.5|2613.2|2652.53|2623.23|2641.22|2611.92|748
1639452900000|2021-12-14 03:35:00|2642.38|2613.08|2637.56|2608.26|2644.18|2614.88|2636.51|2607.21|674
1639453200000|2021-12-14 03:40:00|2637.35|2608.05|2638.99|2609.69|2641.09|2611.79|2634.43|2605.13|744
1639453500000|2021-12-14 03:45:00|2639.05|2609.75|2649.54|2620.24|2653.03|2623.73|2637.09|2607.79|706
1639453800000|2021-12-14 03:50:00|2649.3|2620|2639.76|2610.46|2649.3|2620|2639.06|2609.76|735
1639454100000|2021-12-14 03:55:00|2640.02|2610.72|2651.52|2622.22|2651.76|2622.46|2640.02|2610.72|757
1639454400000|2021-12-14 04:00:00|2650.93|2621.63|2651.06|2621.76|2655.56|2626.26|2645.52|2616.22|896
1639454700000|2021-12-14 04:05:00|2650.9|2621.6|2656.08|2626.78|2659.9|2630.6|2647.34|2618.04|807
1639455000000|2021-12-14 04:10:00|2655.64|2626.34|2657.63|2628.33|2661.72|2632.42|2649.05|2619.75|812
1639455300000|2021-12-14 04:15:00|2657.64|2628.34|2654.41|2625.11|2659.73|2630.43|2652.65|2623.35|783
1639455600000|2021-12-14 04:20:00|2654.34|2625.04|2656.76|2627.46|2659.05|2629.75|2651.08|2621.78|722
1639455900000|2021-12-14 04:25:00|2656.83|2627.53|2660.75|2631.45|2661.25|2631.95|2653.52|2624.22|791
1639456200000|2021-12-14 04:30:00|2661.15|2631.85|2666.62|2637.32|2667.95|2638.65|2660.73|2631.43|569
1639456500000|2021-12-14 04:35:00|2666.15|2636.85|2649.08|2619.78|2666.41|2637.11|2649.08|2619.78|823
1639456800000|2021-12-14 04:40:00|2649.31|2620.01|2648.52|2619.22|2650.59|2621.29|2641.56|2612.26|662
1639457100000|2021-12-14 04:45:00|2648.53|2619.23|2638.05|2608.75|2651.65|2622.35|2637.14|2607.84|675
1639457400000|2021-12-14 04:50:00|2637.55|2608.25|2627.95|2598.65|2639.08|2609.78|2627.04|2597.74|557
1639457700000|2021-12-14 04:55:00|2627.59|2598.29|2635.89|2606.59|2638.88|2609.58|2626.54|2597.24|789
1639458000000|2021-12-14 05:00:00|2635.9|2606.6|2639.25|2609.95|2640.83|2611.53|2631.94|2602.64|677
1639458300000|2021-12-14 05:05:00|2639.24|2609.94|2629|2599.7|2639.88|2610.58|2628.6|2599.3|742
1639458600000|2021-12-14 05:10:00|2628.99|2599.69|2621.07|2591.77|2634.69|2605.39|2619.67|2590.37|810
1639458900000|2021-12-14 05:15:00|2621.04|2591.74|2631.02|2601.72|2636.33|2607.03|2620.6|2591.3|715
1639459200000|2021-12-14 05:20:00|2630.98|2601.68|2625.36|2596.06|2634.93|2605.63|2625.3|2596|743
1639459500000|2021-12-14 05:25:00|2625.38|2596.08|2634|2604.7|2634.14|2604.84|2625.28|2595.98|823
1639459800000|2021-12-14 05:30:00|2634.01|2604.71|2641.74|2612.44|2644|2614.7|2632.18|2602.88|776
1639460100000|2021-12-14 05:35:00|2641.96|2612.66|2632|2602.7|2642.82|2613.52|2631.26|2601.96|759
1639460400000|2021-12-14 05:40:00|2631.87|2602.57|2641.38|2612.08|2643.87|2614.57|2631.47|2602.17|656
1639460700000|2021-12-14 05:45:00|2641.39|2612.09|2630.76|2601.46|2641.39|2612.09|2626.45|2597.15|820
1639461000000|2021-12-14 05:50:00|2630.74|2601.44|2618.94|2589.64|2630.92|2601.62|2618.35|2589.05|813
1639461300000|2021-12-14 05:55:00|2619.99|2590.69|2607.83|2578.53|2620.13|2590.83|2606.45|2577.15|795
1639461600000|2021-12-14 06:00:00|2607.82|2578.52|2625.22|2595.92|2625.3|2596|2607.77|2578.47|873
1639461900000|2021-12-14 06:05:00|2625.19|2595.89|2611.81|2582.51|2625.19|2595.89|2608.66|2579.36|801
1639462200000|2021-12-14 06:10:00|2611.87|2582.57|2611.74|2582.44|2617.38|2588.08|2608.22|2578.92|791
1639462500000|2021-12-14 06:15:00|2611.66|2582.36|2598.69|2569.39|2613.35|2584.05|2592.17|2562.87|939
1639462800000|2021-12-14 06:20:00|2598.67|2569.37|2596.23|2566.93|2598.82|2569.52|2583.47|2554.17|902
1639463100000|2021-12-14 06:25:00|2596.18|2566.88|2577.42|2548.12|2602.17|2572.87|2575.46|2546.16|942
1639463400000|2021-12-14 06:30:00|2577.99|2548.69|2589|2559.7|2591.56|2562.26|2577.56|2548.26|799
1639463700000|2021-12-14 06:35:00|2588.9|2559.6|2583.59|2554.29|2593.07|2563.77|2583.59|2554.29|698
1639464000000|2021-12-14 06:40:00|2583.99|2554.69|2566.81|2537.51|2585.03|2555.73|2558.33|2529.03|710
1639464300000|2021-12-14 06:45:00|2566.22|2536.92|2576.66|2547.36|2576.66|2547.36|2564.67|2535.37|854
1639464600000|2021-12-14 06:50:00|2576.76|2547.46|2594.43|2565.13|2595.5|2566.2|2576.24|2546.94|676
1639464900000|2021-12-14 06:55:00|2594.74|2565.44|2600.97|2571.67|2601.42|2572.12|2589.92|2560.62|689
1639465200000|2021-12-14 07:00:00|2600.65|2571.35|2608.09|2578.79|2617.19|2587.89|2600.65|2571.35|744
1639465500000|2021-12-14 07:05:00|2607.93|2578.63|2596.01|2566.71|2608.52|2579.22|2592.05|2562.75|621
1639465800000|2021-12-14 07:10:00|2596|2566.7|2588.71|2559.41|2596.34|2567.04|2587.14|2557.84|624
1639466100000|2021-12-14 07:15:00|2588.21|2558.91|2600.06|2570.76|2600.51|2571.21|2587.18|2557.88|636
1639466400000|2021-12-14 07:20:00|2600.08|2570.78|2596.17|2566.87|2602.3|2573|2594.1|2564.8|680
1639466700000|2021-12-14 07:25:00|2596.24|2566.94|2592.82|2563.52|2596.24|2566.94|2589.13|2559.83|573
1639467000000|2021-12-14 07:30:00|2592.65|2563.35|2606.97|2577.67|2608.37|2579.07|2592.52|2563.22|730
1639467300000|2021-12-14 07:35:00|2607.03|2577.73|2608.14|2578.84|2608.96|2579.66|2600.92|2571.62|539
1639467600000|2021-12-14 07:40:00|2608.17|2578.87|2608.12|2578.82|2611.15|2581.85|2603.91|2574.61|706
1639467900000|2021-12-14 07:45:00|2608.14|2578.84|2611.4|2582.1|2615.05|2585.75|2608.1|2578.8|671
1639468200000|2021-12-14 07:50:00|2611.45|2582.15|2620.01|2590.71|2620.53|2591.23|2609.75|2580.45|652
1639468500000|2021-12-14 07:55:00|2620.17|2590.87|2619.57|2590.27|2620.17|2590.87|2615.52|2586.22|670
1639468800000|2021-12-14 08:00:00|2619.87|2590.57|2629.48|2600.18|2630.3|2601|2615.47|2586.17|722
1639469100000|2021-12-14 08:05:00|2629.95|2600.65|2624.11|2594.81|2631.18|2601.88|2619.19|2589.89|682
1639469400000|2021-12-14 08:10:00|2624.03|2594.73|2624.98|2595.68|2624.98|2595.68|2614.68|2585.38|697
1639469700000|2021-12-14 08:15:00|2624.99|2595.69|2621.63|2592.33|2627.76|2598.46|2620.33|2591.03|695
1639470000000|2021-12-14 08:20:00|2621.8|2592.5|2629.64|2600.34|2632.8|2603.5|2621.8|2592.5|742
1639470300000|2021-12-14 08:25:00|2629.7|2600.4|2628.81|2599.51|2632.37|2603.07|2626.29|2596.99|586
1639470600000|2021-12-14 08:30:00|2629.01|2599.71|2631.17|2601.87|2632.15|2602.85|2624.97|2595.67|535
1639470900000|2021-12-14 08:35:00|2631.16|2601.86|2638.55|2609.25|2641.07|2611.77|2629.08|2599.78|730
1639471200000|2021-12-14 08:40:00|2638.54|2609.24|2644.66|2615.36|2645.04|2615.74|2636.95|2607.65|536
1639471500000|2021-12-14 08:45:00|2644.97|2615.67|2638.23|2608.93|2646.32|2617.02|2636.55|2607.25|692
1639471800000|2021-12-14 08:50:00|2638.22|2608.92|2635.37|2606.07|2638.6|2609.3|2630.9|2601.6|801
1639472100000|2021-12-14 08:55:00|2635.15|2605.85|2641.32|2612.02|2645.09|2615.79|2629.19|2599.89|717
1639472400000|2021-12-14 09:00:00|2641.29|2611.99|2632.31|2603.01|2645.34|2616.04|2630.35|2601.05|658
1639472700000|2021-12-14 09:05:00|2632.29|2602.99|2625.36|2596.06|2632.44|2603.14|2624.13|2594.83|642
1639473000000|2021-12-14 09:10:00|2624.86|2595.56|2619.48|2590.18|2627.01|2597.71|2619.12|2589.82|555
1639473300000|2021-12-14 09:15:00|2619.34|2590.04|2615.23|2585.93|2623.72|2594.42|2614.29|2584.99|733
1639473600000|2021-12-14 09:20:00|2615.39|2586.09|2616.45|2587.15|2621.31|2592.01|2614.15|2584.85|614
1639473900000|2021-12-14 09:25:00|2616.46|2587.16|2616.08|2586.78|2622.15|2592.85|2614.56|2585.26|731
1639474200000|2021-12-14 09:30:00|2616.1|2586.8|2612.71|2583.41|2618.54|2589.24|2611.65|2582.35|510
1639474500000|2021-12-14 09:35:00|2612.96|2583.66|2596.2|2566.9|2614.13|2584.83|2593.31|2564.01|549
1639474800000|2021-12-14 09:40:00|2596.16|2566.86|2589.37|2560.07|2599.68|2570.38|2589.3|2560|762
1639475100000|2021-12-14 09:45:00|2589.35|2560.05|2595.85|2566.55|2599.09|2569.79|2587.15|2557.85|671
1639475400000|2021-12-14 09:50:00|2595.8|2566.5|2590.86|2561.56|2600.25|2570.95|2589.83|2560.53|833
1639475700000|2021-12-14 09:55:00|2590.75|2561.45|2583.75|2554.45|2591.16|2561.86|2582.74|2553.44|705
1639476000000|2021-12-14 10:00:00|2583.84|2554.54|2590.99|2561.69|2592.15|2562.85|2581.52|2552.22|609
1639476300000|2021-12-14 10:05:00|2590.97|2561.67|2587.43|2558.13|2594.11|2564.81|2585.2|2555.9|599
1639476600000|2021-12-14 10:10:00|2587.47|2558.17|2592.02|2562.72|2594.63|2565.33|2586.6|2557.3|625
1639476900000|2021-12-14 10:15:00|2591.82|2562.52|2591|2561.7|2593.52|2564.22|2587.17|2557.87|617
1639477200000|2021-12-14 10:20:00|2590.89|2561.59|2593.59|2564.29|2599.85|2570.55|2589.55|2560.25|778
1639477500000|2021-12-14 10:25:00|2593.51|2564.21|2595.15|2565.85|2600.34|2571.04|2591.56|2562.26|776
1639477800000|2021-12-14 10:30:00|2595.14|2565.84|2615.26|2585.96|2616.8|2587.5|2594.59|2565.29|762
1639478100000|2021-12-14 10:35:00|2615.25|2585.95|2606.3|2577|2619.77|2590.47|2606.3|2577|1026
1639478400000|2021-12-14 10:40:00|2606.26|2576.96|2601.24|2571.94|2606.44|2577.14|2595.02|2565.72|941
1639478700000|2021-12-14 10:45:00|2600.64|2571.34|2610.72|2581.42|2610.72|2581.42|2599.29|2569.99|948
1639479000000|2021-12-14 10:50:00|2610.74|2581.44|2617.45|2588.15|2617.45|2588.15|2606.06|2576.76|809
1639479300000|2021-12-14 10:55:00|2617.33|2588.03|2621.8|2592.5|2622.37|2593.07|2616.54|2587.24|784
1639479600000|2021-12-14 11:00:00|2621.87|2592.57|2621.07|2591.77|2623.06|2593.76|2616.89|2587.59|773
1639479900000|2021-12-14 11:05:00|2621.21|2591.91|2618.49|2589.19|2621.38|2592.08|2612.81|2583.51|761
1639480200000|2021-12-14 11:10:00|2618.48|2589.18|2617.37|2588.07|2623.08|2593.78|2616.47|2587.17|781
1639480500000|2021-12-14 11:15:00|2617.34|2588.04|2620.51|2591.21|2620.99|2591.69|2615.05|2585.75|760
1639480800000|2021-12-14 11:20:00|2620.5|2591.2|2621.93|2592.63|2625.27|2595.97|2620.5|2591.2|627
1639481100000|2021-12-14 11:25:00|2621.94|2592.64|2619.23|2589.93|2622.67|2593.37|2615.88|2586.58|728
1639481400000|2021-12-14 11:30:00|2619.19|2589.89|2613.27|2583.97|2619.57|2590.27|2612.81|2583.51|635
1639481700000|2021-12-14 11:35:00|2613.25|2583.95|2614.6|2585.3|2618.33|2589.03|2612.15|2582.85|522
1639482000000|2021-12-14 11:40:00|2614.55|2585.25|2620.37|2591.07|2620.42|2591.12|2613.7|2584.4|617
1639482300000|2021-12-14 11:45:00|2620.29|2590.99|2613.75|2584.45|2621.95|2592.65|2613.02|2583.72|770
1639482600000|2021-12-14 11:50:00|2613.74|2584.44|2643.3|2614|2643.3|2614|2609.28|2579.98|815
1639482900000|2021-12-14 11:55:00|2643.31|2614.01|2646.82|2617.52|2647.97|2618.67|2638.64|2609.34|852
1639483200000|2021-12-14 12:00:00|2646.92|2617.62|2664.9|2635.6|2664.92|2635.62|2646.92|2617.62|891
1639483500000|2021-12-14 12:05:00|2664.94|2635.64|2668.26|2638.96|2669.08|2639.78|2659.41|2630.11|818
1639483800000|2021-12-14 12:10:00|2668.22|2638.92|2671.83|2642.53|2684.5|2655.2|2668.19|2638.89|924
1639484100000|2021-12-14 12:15:00|2671.8|2642.5|2675.04|2645.74|2676.69|2647.39|2667.44|2638.14|928
1639484400000|2021-12-14 12:20:00|2675.07|2645.77|2679.04|2649.74|2681.59|2652.29|2666.46|2637.16|883
1639484700000|2021-12-14 12:25:00|2679.18|2649.88|2664.68|2635.38|2681.53|2652.23|2663.69|2634.39|870
1639485000000|2021-12-14 12:30:00|2664.62|2635.32|2654.3|2625|2669.04|2639.74|2651.86|2622.56|858
1639485300000|2021-12-14 12:35:00|2655.11|2625.81|2646.71|2617.41|2655.12|2625.82|2645.38|2616.08|754
1639485600000|2021-12-14 12:40:00|2646.74|2617.44|2643|2613.7|2648.89|2619.59|2640.34|2611.04|829
1639485900000|2021-12-14 12:45:00|2642.97|2613.67|2641.55|2612.25|2651.84|2622.54|2640.61|2611.31|847
1639486200000|2021-12-14 12:50:00|2641.77|2612.47|2643.51|2614.21|2646.87|2617.57|2639.26|2609.96|792
1639486500000|2021-12-14 12:55:00|2643.47|2614.17|2634.68|2605.38|2645.4|2616.1|2634.68|2605.38|760
1639486800000|2021-12-14 13:00:00|2634.97|2605.67|2644.65|2615.35|2650.56|2621.26|2634.97|2605.67|798
1639487100000|2021-12-14 13:05:00|2645.1|2615.8|2646.3|2617|2649.6|2620.3|2640.29|2610.99|685
1639487400000|2021-12-14 13:10:00|2646.34|2617.04|2645.27|2615.97|2650.54|2621.24|2644.67|2615.37|703
1639487700000|2021-12-14 13:15:00|2645.28|2615.98|2636.93|2607.63|2648.36|2619.06|2636.92|2607.62|896
1639488000000|2021-12-14 13:20:00|2636.95|2607.65|2625.6|2596.3|2637.02|2607.72|2624.56|2595.26|859
1639488300000|2021-12-14 13:25:00|2625.43|2596.13|2630.14|2600.84|2631.36|2602.06|2621.22|2591.92|851
1639488600000|2021-12-14 13:30:00|2630.19|2600.89|2611.45|2582.15|2630.19|2600.89|2608.78|2579.48|902
1639488900000|2021-12-14 13:35:00|2611.49|2582.19|2594.27|2564.97|2614.66|2585.36|2594.27|2564.97|831
1639489200000|2021-12-14 13:40:00|2594.55|2565.25|2590.31|2561.01|2602|2572.7|2587.98|2558.68|850
1639489500000|2021-12-14 13:45:00|2590.26|2560.96|2599.89|2570.59|2599.89|2570.59|2585.87|2556.57|845
1639489800000|2021-12-14 13:50:00|2599.78|2570.48|2606.75|2577.45|2611.84|2582.54|2597.22|2567.92|922
1639490100000|2021-12-14 13:55:00|2606.76|2577.46|2606.88|2577.58|2610.93|2581.63|2601.78|2572.48|901
1639490400000|2021-12-14 14:00:00|2606.89|2577.59|2612.79|2583.49|2613.12|2583.82|2597.46|2568.16|871
1639490700000|2021-12-14 14:05:00|2613.06|2583.76|2602.15|2572.85|2618.91|2589.61|2601.31|2572.01|869
1639491000000|2021-12-14 14:10:00|2602.14|2572.84|2594.24|2564.94|2603.9|2574.6|2590.76|2561.46|898
1639491300000|2021-12-14 14:15:00|2594.27|2564.97|2583.13|2553.83|2596.08|2566.78|2576.42|2547.12|808
1639491600000|2021-12-14 14:20:00|2583.15|2553.85|2582.61|2553.31|2589.83|2560.53|2580.38|2551.08|820
1639491900000|2021-12-14 14:25:00|2582.67|2553.37|2589.58|2560.28|2595.9|2566.6|2582.67|2553.37|918
1639492200000|2021-12-14 14:30:00|2589.46|2560.16|2600.05|2570.75|2601.55|2572.25|2587.01|2557.71|978
1639492500000|2021-12-14 14:35:00|2599.98|2570.68|2595.8|2566.5|2601.39|2572.09|2590.98|2561.68|925
1639492800000|2021-12-14 14:40:00|2595.81|2566.51|2601.53|2572.23|2606.39|2577.09|2595.81|2566.51|915
1639493100000|2021-12-14 14:45:00|2601.52|2572.22|2603.97|2574.67|2608.44|2579.14|2600.57|2571.27|757
1639493400000|2021-12-14 14:50:00|2604.1|2574.8|2607.53|2578.23|2607.86|2578.56|2597.83|2568.53|807
1639493700000|2021-12-14 14:55:00|2607.55|2578.25|2612.73|2583.43|2613.93|2584.63|2606.89|2577.59|840
1639494000000|2021-12-14 15:00:00|2612.6|2583.3|2603.9|2574.6|2620.62|2591.32|2603.11|2573.81|889
1639494300000|2021-12-14 15:05:00|2603.87|2574.57|2608.24|2578.94|2611.83|2582.53|2601.67|2572.37|790
1639494600000|2021-12-14 15:10:00|2608.72|2579.42|2596.14|2566.84|2608.78|2579.48|2596.14|2566.84|851
1639494900000|2021-12-14 15:15:00|2595.55|2566.25|2600.79|2571.49|2605.27|2575.97|2595.25|2565.95|811
1639495200000|2021-12-14 15:20:00|2600.87|2571.57|2617.29|2587.99|2618.29|2588.99|2595.84|2566.54|755
1639495500000|2021-12-14 15:25:00|2617.3|2588|2631.64|2602.34|2634.03|2604.73|2615.15|2585.85|778
1639495800000|2021-12-14 15:30:00|2631.61|2602.31|2624.3|2595|2638.09|2608.79|2622.3|2593|838
1639496100000|2021-12-14 15:35:00|2624.28|2594.98|2622.83|2593.53|2628.43|2599.13|2619.06|2589.76|744
1639496400000|2021-12-14 15:40:00|2622.93|2593.63|2619.85|2590.55|2623.82|2594.52|2612.45|2583.15|759
1639496700000|2021-12-14 15:45:00|2619.81|2590.51|2595.89|2566.59|2624.05|2594.75|2590.7|2561.4|815
1639497000000|2021-12-14 15:50:00|2596.66|2567.36|2581.65|2552.35|2596.66|2567.36|2581.65|2552.35|802
1639497300000|2021-12-14 15:55:00|2581.61|2552.31|2582.19|2552.89|2582.69|2553.39|2565.27|2535.97|891
1639497600000|2021-12-14 16:00:00|2582.24|2552.94|2577.23|2547.93|2582.27|2552.97|2565.1|2535.8|934
1639497900000|2021-12-14 16:05:00|2577.31|2548.01|2592.33|2563.03|2598.24|2568.94|2577.31|2548.01|994
1639498200000|2021-12-14 16:10:00|2592.26|2562.96|2587.29|2557.99|2596|2566.7|2579.49|2550.19|919
1639498500000|2021-12-14 16:15:00|2587.17|2557.87|2577.56|2548.26|2593.56|2564.26|2576.41|2547.11|994
1639498800000|2021-12-14 16:20:00|2577.53|2548.23|2571.96|2542.66|2581.7|2552.4|2565.15|2535.85|867
1639499100000|2021-12-14 16:25:00|2571.65|2542.35|2590.37|2561.07|2591.38|2562.08|2571.57|2542.27|883
1639499400000|2021-12-14 16:30:00|2590.91|2561.61|2591.82|2562.52|2595.15|2565.85|2582.89|2553.59|868
1639499700000|2021-12-14 16:35:00|2591.85|2562.55|2607.21|2577.91|2612.15|2582.85|2591.79|2562.49|906
1639500000000|2021-12-14 16:40:00|2607.19|2577.89|2598.16|2568.86|2609.76|2580.46|2597.67|2568.37|899
1639500300000|2021-12-14 16:45:00|2598.13|2568.83|2598.31|2569.01|2606.18|2576.88|2596.85|2567.55|789
1639500600000|2021-12-14 16:50:00|2598.53|2569.23|2585.15|2555.85|2600.41|2571.11|2583.62|2554.32|799
1639500900000|2021-12-14 16:55:00|2585.08|2555.78|2580.04|2550.74|2591.17|2561.87|2577.67|2548.37|758
1639501200000|2021-12-14 17:00:00|2580.33|2551.03|2582.27|2552.97|2585.15|2555.85|2576.17|2546.87|798
1639501500000|2021-12-14 17:05:00|2582.34|2553.04|2591.52|2562.22|2594.63|2565.33|2577.01|2547.71|920
1639501800000|2021-12-14 17:10:00|2591.47|2562.17|2586.08|2556.78|2591.47|2562.17|2582.3|2553|863
1639502100000|2021-12-14 17:15:00|2586.07|2556.77|2594.79|2565.49|2598.04|2568.74|2585.78|2556.48|729
1639502400000|2021-12-14 17:20:00|2594.88|2565.58|2596.73|2567.43|2598.68|2569.38|2589.29|2559.99|669
1639502700000|2021-12-14 17:25:00|2596.67|2567.37|2596.15|2566.85|2597.3|2568|2591.26|2561.96|766
1639503000000|2021-12-14 17:30:00|2596.17|2566.87|2590.32|2561.02|2596.17|2566.87|2586.5|2557.2|644
1639503300000|2021-12-14 17:35:00|2590.3|2561|2581.1|2551.8|2595|2565.7|2580.99|2551.69|666
1639503600000|2021-12-14 17:40:00|2581.08|2551.78|2581.17|2551.87|2588.26|2558.96|2578.83|2549.53|784
1639503900000|2021-12-14 17:45:00|2581.13|2551.83|2578.86|2549.56|2581.95|2552.65|2575.26|2545.96|768
1639504200000|2021-12-14 17:50:00|2578.97|2549.67|2579.93|2550.63|2580.36|2551.06|2570.68|2541.38|764
1639504500000|2021-12-14 17:55:00|2579.91|2550.61|2568.45|2539.15|2581.48|2552.18|2565.66|2536.36|788
1639504800000|2021-12-14 18:00:00|2568.5|2539.2|2577.89|2548.59|2578.34|2549.04|2565.34|2536.04|683
1639505100000|2021-12-14 18:05:00|2577.86|2548.56|2589.35|2560.05|2590.15|2560.85|2576.82|2547.52|761
1639505400000|2021-12-14 18:10:00|2589.39|2560.09|2586.03|2556.73|2593.67|2564.37|2584.76|2555.46|853
1639505700000|2021-12-14 18:15:00|2585.99|2556.69|2581.63|2552.33|2586.18|2556.88|2573.15|2543.85|680
1639506000000|2021-12-14 18:20:00|2581.73|2552.43|2568.35|2539.05|2585.4|2556.1|2568.34|2539.04|683
1639506300000|2021-12-14 18:25:00|2568.57|2539.27|2579.92|2550.62|2583.79|2554.49|2568.35|2539.05|751
1639506600000|2021-12-14 18:30:00|2579.95|2550.65|2540.07|2510.77|2580.35|2551.05|2539.15|2509.85|837
1639506900000|2021-12-14 18:35:00|2539.8|2510.5|2527.57|2498.27|2544.53|2515.23|2522.78|2493.48|954
1639507200000|2021-12-14 18:40:00|2527.66|2498.36|2517.63|2488.33|2534.83|2505.53|2516.05|2486.75|877
1639507500000|2021-12-14 18:45:00|2517.84|2488.54|2530.33|2501.03|2531.32|2502.02|2516.8|2487.5|840
1639507800000|2021-12-14 18:50:00|2530.4|2501.1|2529.94|2500.64|2531.65|2502.35|2521.15|2491.85|754
1639508100000|2021-12-14 18:55:00|2529.88|2500.58|2532.49|2503.19|2534.65|2505.35|2524.15|2494.85|834
1639508400000|2021-12-14 19:00:00|2532.46|2503.16|2541.62|2512.32|2545.85|2516.55|2529.45|2500.15|891
1639508700000|2021-12-14 19:05:00|2541.65|2512.35|2539.82|2510.52|2543.68|2514.38|2531.05|2501.75|840
1639509000000|2021-12-14 19:10:00|2539.83|2510.53|2544.33|2515.03|2550.99|2521.69|2539.63|2510.33|711
1639509300000|2021-12-14 19:15:00|2544.4|2515.1|2555.28|2525.98|2562.53|2533.23|2544.15|2514.85|655
1639509600000|2021-12-14 19:20:00|2555.27|2525.97|2553.46|2524.16|2559.33|2530.03|2549.67|2520.37|801
1639509900000|2021-12-14 19:25:00|2553.3|2524|2562.64|2533.34|2566.21|2536.91|2552.63|2523.33|722
1639510200000|2021-12-14 19:30:00|2562.58|2533.28|2563.32|2534.02|2571.96|2542.66|2560.14|2530.84|613
1639510500000|2021-12-14 19:35:00|2563.33|2534.03|2551.38|2522.08|2563.91|2534.61|2549.07|2519.77|830
1639510800000|2021-12-14 19:40:00|2551.63|2522.33|2552.13|2522.83|2559.27|2529.97|2547.53|2518.23|756
1639511100000|2021-12-14 19:45:00|2552.09|2522.79|2546.62|2517.32|2557.22|2527.92|2543.69|2514.39|734
1639511400000|2021-12-14 19:50:00|2545.76|2516.46|2550.65|2521.35|2550.72|2521.42|2539.4|2510.1|677
1639511700000|2021-12-14 19:55:00|2550.72|2521.42|2552.41|2523.11|2558.88|2529.58|2547.67|2518.37|735
1639512000000|2021-12-14 20:00:00|2552.66|2523.36|2567.76|2538.46|2573.4|2544.1|2551.95|2522.65|848
1639512300000|2021-12-14 20:05:00|2567.6|2538.3|2565.13|2535.83|2572.02|2542.72|2561.63|2532.33|903
1639512600000|2021-12-14 20:10:00|2565.18|2535.88|2560.76|2531.46|2568.15|2538.85|2555.1|2525.8|803
1639512900000|2021-12-14 20:15:00|2560.68|2531.38|2569.93|2540.63|2570.98|2541.68|2559.73|2530.43|754
1639513200000|2021-12-14 20:20:00|2570.15|2540.85|2565.91|2536.61|2570.15|2540.85|2558.76|2529.46|743
1639513500000|2021-12-14 20:25:00|2565.94|2536.64|2565.25|2535.95|2569.8|2540.5|2561.09|2531.79|791
1639513800000|2021-12-14 20:30:00|2565.33|2536.03|2568.77|2539.47|2576.15|2546.85|2561.4|2532.1|824
1639514100000|2021-12-14 20:35:00|2568.78|2539.48|2607.44|2578.14|2609.35|2580.05|2568.24|2538.94|960
1639514400000|2021-12-14 20:40:00|2607.4|2578.1|2604.01|2574.71|2611.4|2582.1|2601.28|2571.98|918
1639514700000|2021-12-14 20:45:00|2604|2574.7|2590.15|2560.85|2604.72|2575.42|2589.85|2560.55|791
1639515000000|2021-12-14 20:50:00|2591.04|2561.74|2591.45|2562.15|2605.65|2576.35|2590.15|2560.85|874
1639515300000|2021-12-14 20:55:00|2591.2|2561.9|2605.34|2576.04|2605.61|2576.31|2591.17|2561.87|858
1639515600000|2021-12-14 21:00:00|2605.68|2576.38|2601.48|2572.18|2606.05|2576.75|2596.2|2566.9|884
1639515900000|2021-12-14 21:05:00|2601.43|2572.13|2615.86|2586.56|2621.11|2591.81|2600.23|2570.93|893
1639516200000|2021-12-14 21:10:00|2616.61|2587.31|2631.59|2602.29|2633.98|2604.68|2614.66|2585.36|998
1639516500000|2021-12-14 21:15:00|2631.74|2602.44|2630.64|2601.34|2635.23|2605.93|2624.59|2595.29|841
1639516800000|2021-12-14 21:20:00|2630.46|2601.16|2630.9|2601.6|2636.32|2607.02|2628.72|2599.42|785
1639517100000|2021-12-14 21:25:00|2630.97|2601.67|2639.62|2610.32|2640.43|2611.13|2626.6|2597.3|770
1639517400000|2021-12-14 21:30:00|2639.57|2610.27|2639.5|2610.2|2646|2616.7|2636.67|2607.37|681
1639517700000|2021-12-14 21:35:00|2639.6|2610.3|2652.6|2623.3|2652.63|2623.33|2638.63|2609.33|814
1639518000000|2021-12-14 21:40:00|2652.66|2623.36|2648.44|2619.14|2657.38|2628.08|2647.72|2618.42|855
1639518300000|2021-12-14 21:45:00|2648.43|2619.13|2659.54|2630.24|2659.76|2630.46|2636.37|2607.07|893
1639518600000|2021-12-14 21:50:00|2659.59|2630.29|2644.78|2615.48|2662.67|2633.37|2643.64|2614.34|868
1639518900000|2021-12-14 21:55:00|2644.8|2615.5|2629.7|2600.4|2646.57|2617.27|2626.33|2597.03|733
1639519200000|2021-12-14 22:00:00|2630.06|2600.76|2626.41|2597.11|2638.37|2609.07|2623.66|2594.36|781
1639519500000|2021-12-14 22:05:00|2626.36|2597.06|2641.21|2611.91|2641.24|2611.94|2626.11|2596.81|713
1639519800000|2021-12-14 22:10:00|2641.3|2612|2631.35|2602.05|2641.6|2612.3|2627.4|2598.1|707
1639520100000|2021-12-14 22:15:00|2631.36|2602.06|2632.98|2603.68|2638.49|2609.19|2628.35|2599.05|595
1639520400000|2021-12-14 22:20:00|2633.04|2603.74|2620.83|2591.53|2635.75|2606.45|2620.83|2591.53|569
1639520700000|2021-12-14 22:25:00|2619.9|2590.6|2612.49|2583.19|2620.89|2591.59|2610.9|2581.6|550
1639521000000|2021-12-14 22:30:00|2612.34|2583.04|2610.73|2581.43|2614.59|2585.29|2610.52|2581.22|454
1639521300000|2021-12-14 22:35:00|2611.3|2582|2616.88|2587.58|2621.4|2592.1|2610.49|2581.19|467
1639521600000|2021-12-14 22:40:00|2616.38|2587.08|2625.81|2596.51|2626.15|2596.85|2607.21|2577.91|492
1639521900000|2021-12-14 22:45:00|2625.68|2596.38|2618.77|2589.47|2625.9|2596.6|2615.52|2586.22|435
1639522200000|2021-12-14 22:50:00|2618.7|2589.4|2628.82|2599.52|2629.21|2599.91|2618.7|2589.4|393
1639522500000|2021-12-14 22:55:00|2628.58|2599.28|2623.1|2593.8|2635.05|2605.75|2622.45|2593.15|451
1639522800000|2021-12-14 23:00:00|2622.43|2593.13|2618.28|2588.98|2624.3|2595|2614.75|2585.45|534
1639523100000|2021-12-14 23:05:00|2618.47|2589.17|2621.95|2592.65|2625.93|2596.63|2616.5|2587.2|645
1639523400000|2021-12-14 23:10:00|2621.94|2592.64|2621.82|2592.52|2628.19|2598.89|2618.9|2589.6|658
1639523700000|2021-12-14 23:15:00|2621.98|2592.68|2622.02|2592.72|2622.27|2592.97|2615.78|2586.48|608
1639524000000|2021-12-14 23:20:00|2622.05|2592.75|2617.05|2587.75|2622.05|2592.75|2614.17|2584.87|568
1639524300000|2021-12-14 23:25:00|2616.86|2587.56|2611.73|2582.43|2621.37|2592.07|2609.41|2580.11|638
1639524600000|2021-12-14 23:30:00|2611.68|2582.38|2625.85|2596.55|2625.93|2596.63|2609.53|2580.23|626
1639524900000|2021-12-14 23:35:00|2626.1|2596.8|2629.1|2599.8|2652.69|2623.39|2624.54|2595.24|819
1639525200000|2021-12-14 23:40:00|2629.06|2599.76|2629.54|2600.24|2633.54|2604.24|2624.64|2595.34|818
1639525500000|2021-12-14 23:45:00|2630.02|2600.72|2634.37|2605.07|2634.5|2605.2|2624.46|2595.16|668
1639525800000|2021-12-14 23:50:00|2634.38|2605.08|2630.34|2601.04|2637.01|2607.71|2626.72|2597.42|778
1639526100000|2021-12-14 23:55:00|2630.33|2601.03|2632.33|2603.03|2635.45|2606.15|2628.47|2599.17|744
1639526400000|2021-12-15 00:00:00|2632.07|2602.77|2628|2598.7|2634.55|2605.25|2625.2|2595.9|765
1639526700000|2021-12-15 00:05:00|2628.34|2599.04|2646.71|2617.41|2648.81|2619.51|2628.34|2599.04|734
1639527000000|2021-12-15 00:10:00|2646.61|2617.31|2648.54|2619.24|2651.09|2621.79|2643.48|2614.18|815
1639527300000|2021-12-15 00:15:00|2648.94|2619.64|2636.4|2607.1|2649.19|2619.89|2633.16|2603.86|773
1639527600000|2021-12-15 00:20:00|2636.39|2607.09|2648.56|2619.26|2652.4|2623.1|2631.09|2601.79|822
1639527900000|2021-12-15 00:25:00|2648.35|2619.05|2640.02|2610.72|2648.95|2619.65|2632.16|2602.86|867
1639528200000|2021-12-15 00:30:00|2639.96|2610.66|2636.42|2607.12|2644.3|2615|2630.11|2600.81|768
1639528500000|2021-12-15 00:35:00|2635.9|2606.6|2624.15|2594.85|2637.67|2608.37|2622.89|2593.59|711
1639528800000|2021-12-15 00:40:00|2624.29|2594.99|2612.38|2583.08|2625.1|2595.8|2611.08|2581.78|631
1639529100000|2021-12-15 00:45:00|2612.95|2583.65|2617.17|2587.87|2623.46|2594.16|2612.95|2583.65|752
1639529400000|2021-12-15 00:50:00|2617.18|2587.88|2630.25|2600.95|2632.09|2602.79|2611.67|2582.37|771
1639529700000|2021-12-15 00:55:00|2630.26|2600.96|2629.13|2599.83|2632.01|2602.71|2622.25|2592.95|733
1639530000000|2021-12-15 01:00:00|2629.08|2599.78|2624.71|2595.41|2629.47|2600.17|2621.08|2591.78|793
1639530300000|2021-12-15 01:05:00|2624.74|2595.44|2622.97|2593.67|2625.63|2596.33|2619.09|2589.79|853
1639530600000|2021-12-15 01:10:00|2623.01|2593.71|2616.05|2586.75|2624.97|2595.67|2614.64|2585.34|756
1639530900000|2021-12-15 01:15:00|2615.78|2586.48|2621.06|2591.76|2622.67|2593.37|2614.78|2585.48|763
1639531200000|2021-12-15 01:20:00|2621.22|2591.92|2618.87|2589.57|2623.48|2594.18|2615.58|2586.28|716
1639531500000|2021-12-15 01:25:00|2618.82|2589.52|2620.26|2590.96|2624.98|2595.68|2616.88|2587.58|723
1639531800000|2021-12-15 01:30:00|2620.4|2591.1|2619.84|2590.54|2627.35|2598.05|2616.9|2587.6|731
1639532100000|2021-12-15 01:35:00|2619.88|2590.58|2620.12|2590.82|2626.78|2597.48|2618.91|2589.61|672
1639532400000|2021-12-15 01:40:00|2620.1|2590.8|2618.75|2589.45|2620.86|2591.56|2612.34|2583.04|772
1639532700000|2021-12-15 01:45:00|2618.64|2589.34|2611.51|2582.21|2619.89|2590.59|2609.37|2580.07|662
1639533000000|2021-12-15 01:50:00|2611.65|2582.35|2613.34|2584.04|2617.45|2588.15|2610.93|2581.63|683
1639533300000|2021-12-15 01:55:00|2613.48|2584.18|2614.67|2585.37|2619.54|2590.24|2610.26|2580.96|613
1639533600000|2021-12-15 02:00:00|2614.72|2585.42|2605.19|2575.89|2618.99|2589.69|2605.19|2575.89|651
1639533900000|2021-12-15 02:05:00|2605.37|2576.07|2599.43|2570.13|2605.7|2576.4|2593.95|2564.65|869
1639534200000|2021-12-15 02:10:00|2599.42|2570.12|2593.79|2564.49|2601.27|2571.97|2591|2561.7|710
1639534500000|2021-12-15 02:15:00|2593.89|2564.59|2608.37|2579.07|2608.37|2579.07|2593.62|2564.32|763
1639534800000|2021-12-15 02:20:00|2608.44|2579.14|2616.29|2586.99|2619.23|2589.93|2606.4|2577.1|828
1639535100000|2021-12-15 02:25:00|2616.36|2587.06|2617.19|2587.89|2623.36|2594.06|2613.72|2584.42|781
1639535400000|2021-12-15 02:30:00|2617.52|2588.22|2622.17|2592.87|2622.77|2593.47|2607.96|2578.66|763
1639535700000|2021-12-15 02:35:00|2622.16|2592.86|2620.43|2591.13|2622.3|2593|2614.66|2585.36|726
1639536000000|2021-12-15 02:40:00|2620.55|2591.25|2619.81|2590.51|2620.89|2591.59|2615.24|2585.94|790
1639536300000|2021-12-15 02:45:00|2619.82|2590.52|2616.93|2587.63|2622.7|2593.4|2613.94|2584.64|810
1639536600000|2021-12-15 02:50:00|2616.96|2587.66|2611.95|2582.65|2623.31|2594.01|2607.93|2578.63|688
1639536900000|2021-12-15 02:55:00|2611.6|2582.3|2616.33|2587.03|2618.51|2589.21|2610.19|2580.89|905
1639537200000|2021-12-15 03:00:00|2616.39|2587.09|2614.45|2585.15|2619.51|2590.21|2610.5|2581.2|786
1639537500000|2021-12-15 03:05:00|2614.49|2585.19|2617.75|2588.45|2620.54|2591.24|2614.12|2584.82|839
1639537800000|2021-12-15 03:10:00|2617.62|2588.32|2619.71|2590.41|2622.65|2593.35|2614.6|2585.3|804
1639538100000|2021-12-15 03:15:00|2619.59|2590.29|2617.32|2588.02|2621.35|2592.05|2613.2|2583.9|835
1639538400000|2021-12-15 03:20:00|2617.25|2587.95|2618.95|2589.65|2619.42|2590.12|2613.18|2583.88|773
1639538700000|2021-12-15 03:25:00|2618.92|2589.62|2625.23|2595.93|2627.22|2597.92|2618.92|2589.62|781
1639539000000|2021-12-15 03:30:00|2625.44|2596.14|2625.59|2596.29|2631.37|2602.07|2624.7|2595.4|607
1639539300000|2021-12-15 03:35:00|2625.56|2596.26|2635.57|2606.27|2640.44|2611.14|2623.7|2594.4|709
1639539600000|2021-12-15 03:40:00|2635.63|2606.33|2639.9|2610.6|2641.37|2612.07|2633.02|2603.72|680
1639539900000|2021-12-15 03:45:00|2639.68|2610.38|2637.53|2608.23|2641.2|2611.9|2634.76|2605.46|538
1639540200000|2021-12-15 03:50:00|2637.52|2608.22|2642.78|2613.48|2644.51|2615.21|2635.26|2605.96|898
1639540500000|2021-12-15 03:55:00|2642.77|2613.47|2645.75|2616.45|2648.6|2619.3|2640.96|2611.66|757
1639540800000|2021-12-15 04:00:00|2645.74|2616.44|2642.51|2613.21|2658.98|2629.68|2642.31|2613.01|953
1639541100000|2021-12-15 04:05:00|2642.5|2613.2|2635.54|2606.24|2642.5|2613.2|2629.48|2600.18|852
1639541400000|2021-12-15 04:10:00|2635.67|2606.37|2641.91|2612.61|2643.5|2614.2|2631.92|2602.62|783
1639541700000|2021-12-15 04:15:00|2642.31|2613.01|2657.89|2628.59|2658.82|2629.52|2641.79|2612.49|750
1639542000000|2021-12-15 04:20:00|2657.9|2628.6|2657.12|2627.82|2663.94|2634.64|2654.42|2625.12|905
1639542300000|2021-12-15 04:25:00|2657.07|2627.77|2661.53|2632.23|2663.27|2633.97|2654.31|2625.01|823
1639542600000|2021-12-15 04:30:00|2661.52|2632.22|2657.32|2628.02|2662.32|2633.02|2655.87|2626.57|948
1639542900000|2021-12-15 04:35:00|2657.27|2627.97|2655.88|2626.58|2660.9|2631.6|2652.42|2623.12|774
1639543200000|2021-12-15 04:40:00|2655.85|2626.55|2657.74|2628.44|2658.77|2629.47|2651.54|2622.24|806
1639543500000|2021-12-15 04:45:00|2658|2628.7|2649.42|2620.12|2658.66|2629.36|2647.67|2618.37|942
1639543800000|2021-12-15 04:50:00|2649.38|2620.08|2649.7|2620.4|2650.9|2621.6|2646.53|2617.23|854
1639544100000|2021-12-15 04:55:00|2649.69|2620.39|2645.4|2616.1|2649.69|2620.39|2641.53|2612.23|623
1639544400000|2021-12-15 05:00:00|2645.74|2616.44|2647.53|2618.23|2649.23|2619.93|2639|2609.7|760
1639544700000|2021-12-15 05:05:00|2647.64|2618.34|2646.22|2616.92|2649.41|2620.11|2642.6|2613.3|593
1639545000000|2021-12-15 05:10:00|2646.26|2616.96|2637.23|2607.93|2646.61|2617.31|2633.66|2604.36|748
1639545300000|2021-12-15 05:15:00|2636.65|2607.35|2631.72|2602.42|2637.2|2607.9|2629.67|2600.37|670
1639545600000|2021-12-15 05:20:00|2631.73|2602.43|2636.94|2607.64|2637.03|2607.73|2630.75|2601.45|577
1639545900000|2021-12-15 05:25:00|2637.08|2607.78|2635.13|2605.83|2639.32|2610.02|2632.72|2603.42|751
1639546200000|2021-12-15 05:30:00|2635.22|2605.92|2640.57|2611.27|2641.7|2612.4|2632.32|2603.02|790
1639546500000|2021-12-15 05:35:00|2640.53|2611.23|2639.25|2609.95|2645.04|2615.74|2637.03|2607.73|788
1639546800000|2021-12-15 05:40:00|2639.27|2609.97|2639.35|2610.05|2642.79|2613.49|2637.1|2607.8|784
1639547100000|2021-12-15 05:45:00|2639.39|2610.09|2630.16|2600.86|2639.39|2610.09|2629.95|2600.65|773
1639547400000|2021-12-15 05:50:00|2630.12|2600.82|2626.74|2597.44|2630.24|2600.94|2618.47|2589.17|682
1639547700000|2021-12-15 05:55:00|2627.24|2597.94|2621.78|2592.48|2628.51|2599.21|2617.28|2587.98|769
1639548000000|2021-12-15 06:00:00|2621.79|2592.49|2623.66|2594.36|2624.44|2595.14|2618.33|2589.03|741
1639548300000|2021-12-15 06:05:00|2623.64|2594.34|2626.5|2597.2|2629.83|2600.53|2622.45|2593.15|805
1639548600000|2021-12-15 06:10:00|2626.53|2597.23|2623.79|2594.49|2626.86|2597.56|2620.31|2591.01|655
1639548900000|2021-12-15 06:15:00|2623.1|2593.8|2627.91|2598.61|2631.79|2602.49|2621.79|2592.49|691
1639549200000|2021-12-15 06:20:00|2628.06|2598.76|2635.05|2605.75|2636.78|2607.48|2628.06|2598.76|727
1639549500000|2021-12-15 06:25:00|2634.89|2605.59|2630.2|2600.9|2637.21|2607.91|2628.08|2598.78|619
1639549800000|2021-12-15 06:30:00|2630.19|2600.89|2624.88|2595.58|2633.63|2604.33|2622.07|2592.77|652
1639550100000|2021-12-15 06:35:00|2624.83|2595.53|2623.5|2594.2|2625.78|2596.48|2620.26|2590.96|522
1639550400000|2021-12-15 06:40:00|2623.53|2594.23|2623.33|2594.03|2629.77|2600.47|2622|2592.7|561
1639550700000|2021-12-15 06:45:00|2623.31|2594.01|2637.06|2607.76|2637.06|2607.76|2621.41|2592.11|610
1639551000000|2021-12-15 06:50:00|2636.95|2607.65|2628.73|2599.43|2637.25|2607.95|2626.7|2597.4|570
1639551300000|2021-12-15 06:55:00|2628.56|2599.26|2625.71|2596.41|2630.17|2600.87|2624.79|2595.49|384
1639551600000|2021-12-15 07:00:00|2625.78|2596.48|2618.45|2589.15|2630.57|2601.27|2618.45|2589.15|661
1639551900000|2021-12-15 07:05:00|2618.6|2589.3|2611.07|2581.77|2618.92|2589.62|2604.85|2575.55|769
1639552200000|2021-12-15 07:10:00|2611.13|2581.83|2618.3|2589|2621.22|2591.92|2600.62|2571.32|796
1639552500000|2021-12-15 07:15:00|2618.29|2588.99|2615.96|2586.66|2621.95|2592.65|2614.1|2584.8|747
1639552800000|2021-12-15 07:20:00|2615.99|2586.69|2620.12|2590.82|2624.15|2594.85|2615.97|2586.67|682
1639553100000|2021-12-15 07:25:00|2620.11|2590.81|2616.5|2587.2|2623.8|2594.5|2615.45|2586.15|580
1639553400000|2021-12-15 07:30:00|2616.52|2587.22|2620.09|2590.79|2624.36|2595.06|2615.03|2585.73|541
1639553700000|2021-12-15 07:35:00|2620|2590.7|2623.19|2593.89|2625.04|2595.74|2619.33|2590.03|450
1639554000000|2021-12-15 07:40:00|2621.93|2592.63|2623.39|2594.09|2625.55|2596.25|2619.46|2590.16|437
1639554300000|2021-12-15 07:45:00|2623.49|2594.19|2634.14|2604.84|2640.28|2610.98|2622.79|2593.49|510
1639554600000|2021-12-15 07:50:00|2634.12|2604.82|2636.12|2606.82|2640.46|2611.16|2627.73|2598.43|639
1639554900000|2021-12-15 07:55:00|2636.21|2606.91|2641.41|2612.11|2645.27|2615.97|2635.97|2606.67|570
1639555200000|2021-12-15 08:00:00|2641.6|2612.3|2654.64|2625.34|2656.59|2627.29|2638.44|2609.14|660
1639555500000|2021-12-15 08:05:00|2654.65|2625.35|2651.65|2622.35|2656.65|2627.35|2648.79|2619.49|709
1639555800000|2021-12-15 08:10:00|2651.93|2622.63|2655.85|2626.55|2658|2628.7|2651.15|2621.85|604
1639556100000|2021-12-15 08:15:00|2655.48|2626.18|2658.27|2628.97|2661.3|2632|2654.46|2625.16|679
1639556400000|2021-12-15 08:20:00|2658.25|2628.95|2661.23|2631.93|2663.15|2633.85|2658.25|2628.95|685
1639556700000|2021-12-15 08:25:00|2661.3|2632|2660.8|2631.5|2661.45|2632.15|2656.02|2626.72|553
1639557000000|2021-12-15 08:30:00|2660.7|2631.4|2664.63|2635.33|2666.2|2636.9|2659.9|2630.6|597
1639557300000|2021-12-15 08:35:00|2664.46|2635.16|2677.59|2648.29|2679.35|2650.05|2664.05|2634.75|472
1639557600000|2021-12-15 08:40:00|2677.55|2648.25|2663.68|2634.38|2679.55|2650.25|2661.4|2632.1|689
1639557900000|2021-12-15 08:45:00|2663.59|2634.29|2655.96|2626.66|2665.81|2636.51|2655.85|2626.55|808
1639558200000|2021-12-15 08:50:00|2655.4|2626.1|2650.09|2620.79|2658.1|2628.8|2649.72|2620.42|541
1639558500000|2021-12-15 08:55:00|2650.02|2620.72|2652.82|2623.52|2654.86|2625.56|2647.2|2617.9|710
1639558800000|2021-12-15 09:00:00|2652.59|2623.29|2657.23|2627.93|2657.82|2628.52|2648.61|2619.31|644
1639559100000|2021-12-15 09:05:00|2656.9|2627.6|2655.71|2626.41|2657.24|2627.94|2650.15|2620.85|620
1639559400000|2021-12-15 09:10:00|2655.46|2626.16|2641.46|2612.16|2657.15|2627.85|2638.02|2608.72|640
1639559700000|2021-12-15 09:15:00|2641.49|2612.19|2637.38|2608.08|2641.99|2612.69|2631.98|2602.68|713
1639560000000|2021-12-15 09:20:00|2637.97|2608.67|2631.05|2601.75|2639.72|2610.42|2630.36|2601.06|637
1639560300000|2021-12-15 09:25:00|2631.9|2602.6|2627.94|2598.64|2632.54|2603.24|2619.43|2590.13|605
1639560600000|2021-12-15 09:30:00|2627.8|2598.5|2634.52|2605.22|2638.47|2609.17|2622.69|2593.39|731
1639560900000|2021-12-15 09:35:00|2634.53|2605.23|2636.97|2607.67|2638.58|2609.28|2630.9|2601.6|658
1639561200000|2021-12-15 09:40:00|2636.9|2607.6|2643.62|2614.32|2643.75|2614.45|2636.9|2607.6|731
1639561500000|2021-12-15 09:45:00|2643.6|2614.3|2642.94|2613.64|2646.15|2616.85|2641.35|2612.05|471
1639561800000|2021-12-15 09:50:00|2642.9|2613.6|2640.15|2610.85|2647.79|2618.49|2639.15|2609.85|602
1639562100000|2021-12-15 09:55:00|2639.76|2610.46|2642.77|2613.47|2645.4|2616.1|2638.81|2609.51|612
1639562400000|2021-12-15 10:00:00|2642.8|2613.5|2638.39|2609.09|2645.17|2615.87|2638.23|2608.93|508
1639562700000|2021-12-15 10:05:00|2638.33|2609.03|2642.12|2612.82|2643.99|2614.69|2638.23|2608.93|519
1639563000000|2021-12-15 10:10:00|2641.59|2612.29|2644.35|2615.05|2648.12|2618.82|2636.98|2607.68|524
1639563300000|2021-12-15 10:15:00|2644.34|2615.04|2629.41|2600.11|2644.35|2615.05|2628.95|2599.65|725
1639563600000|2021-12-15 10:20:00|2629.59|2600.29|2632.15|2602.85|2633.08|2603.78|2625.14|2595.84|661
1639563900000|2021-12-15 10:25:00|2632.06|2602.76|2630.37|2601.07|2633.65|2604.35|2626.23|2596.93|636
1639564200000|2021-12-15 10:30:00|2630.38|2601.08|2624.15|2594.85|2631.2|2601.9|2621.22|2591.92|624
1639564500000|2021-12-15 10:35:00|2624.14|2594.84|2623.32|2594.02|2629.32|2600.02|2623.31|2594.01|464
1639564800000|2021-12-15 10:40:00|2623.33|2594.03|2625.42|2596.12|2627.86|2598.56|2619.79|2590.49|521
1639565100000|2021-12-15 10:45:00|2625.39|2596.09|2623.45|2594.15|2625.45|2596.15|2617.47|2588.17|486
1639565400000|2021-12-15 10:50:00|2623.5|2594.2|2620.3|2591|2625.65|2596.35|2619.15|2589.85|434
1639565700000|2021-12-15 10:55:00|2619.8|2590.5|2615.16|2585.86|2621.66|2592.36|2612.7|2583.4|402
1639566000000|2021-12-15 11:00:00|2615.22|2585.92|2611.1|2581.8|2617.98|2588.68|2609.3|2580|583
1639566300000|2021-12-15 11:05:00|2611.19|2581.89|2612.27|2582.97|2616|2586.7|2609.15|2579.85|508
1639566600000|2021-12-15 11:10:00|2612.23|2582.93|2621.28|2591.98|2622.18|2592.88|2612.02|2582.72|556
1639566900000|2021-12-15 11:15:00|2621.32|2592.02|2621.15|2591.85|2622.59|2593.29|2617.91|2588.61|617
1639567200000|2021-12-15 11:20:00|2621.45|2592.15|2612.03|2582.73|2622.28|2592.98|2608.33|2579.03|669
1639567500000|2021-12-15 11:25:00|2612.08|2582.78|2606.1|2576.8|2612.57|2583.27|2603.79|2574.49|649
1639567800000|2021-12-15 11:30:00|2606.23|2576.93|2608.35|2579.05|2610.98|2581.68|2605.79|2576.49|482
1639568100000|2021-12-15 11:35:00|2608.4|2579.1|2605.22|2575.92|2609.6|2580.3|2598.76|2569.46|539
1639568400000|2021-12-15 11:40:00|2605.21|2575.91|2606.15|2576.85|2607.49|2578.19|2603.09|2573.79|576
1639568700000|2021-12-15 11:45:00|2606.03|2576.73|2611.2|2581.9|2613.72|2584.42|2605.65|2576.35|629
1639569000000|2021-12-15 11:50:00|2611.11|2581.81|2605.79|2576.49|2611.41|2582.11|2604.05|2574.75|530
1639569300000|2021-12-15 11:55:00|2605.78|2576.48|2606.22|2576.92|2609.31|2580.01|2605.1|2575.8|671
1639569600000|2021-12-15 12:00:00|2606.25|2576.95|2610.28|2580.98|2613.12|2583.82|2602.3|2573|675
1639569900000|2021-12-15 12:05:00|2609.99|2580.69|2617.16|2587.86|2617.2|2587.9|2609.52|2580.22|744
1639570200000|2021-12-15 12:10:00|2617.15|2587.85|2614.87|2585.57|2621.52|2592.22|2611.23|2581.93|779
1639570500000|2021-12-15 12:15:00|2614.88|2585.58|2619.94|2590.64|2620.3|2591|2613.29|2583.99|753
1639570800000|2021-12-15 12:20:00|2619.97|2590.67|2617.74|2588.44|2622.02|2592.72|2613.15|2583.85|681
1639571100000|2021-12-15 12:25:00|2617.77|2588.47|2620.5|2591.2|2622.2|2592.9|2617.74|2588.44|636
1639571400000|2021-12-15 12:30:00|2620.51|2591.21|2609.12|2579.82|2622.98|2593.68|2607.15|2577.85|707
1639571700000|2021-12-15 12:35:00|2609.04|2579.74|2587.76|2558.46|2611.43|2582.13|2583.5|2554.2|861
1639572000000|2021-12-15 12:40:00|2587.74|2558.44|2588.81|2559.51|2597.25|2567.95|2587.15|2557.85|785
1639572300000|2021-12-15 12:45:00|2588.8|2559.5|2581.76|2552.46|2594|2564.7|2580.98|2551.68|842
1639572600000|2021-12-15 12:50:00|2581.75|2552.45|2568.43|2539.13|2581.87|2552.57|2566.34|2537.04|886
1639572900000|2021-12-15 12:55:00|2568|2538.7|2565.91|2536.61|2573.53|2544.23|2565.35|2536.05|880
1639573200000|2021-12-15 13:00:00|2565.71|2536.41|2569.34|2540.04|2575.16|2545.86|2562.35|2533.05|860
1639573500000|2021-12-15 13:05:00|2569.18|2539.88|2563.38|2534.08|2571.17|2541.87|2553.76|2524.46|867
1639573800000|2021-12-15 13:10:00|2563.4|2534.1|2565.7|2536.4|2569.19|2539.89|2562.06|2532.76|809
1639574100000|2021-12-15 13:15:00|2565.53|2536.23|2563.01|2533.71|2571.63|2542.33|2561.61|2532.31|731
1639574400000|2021-12-15 13:20:00|2563.06|2533.76|2555.15|2525.85|2566.33|2537.03|2551.94|2522.64|541
1639574700000|2021-12-15 13:25:00|2555.26|2525.96|2564.13|2534.83|2565.22|2535.92|2552.72|2523.42|778
1639575000000|2021-12-15 13:30:00|2564.08|2534.78|2564.73|2535.43|2571.51|2542.21|2563.07|2533.77|744
1639575300000|2021-12-15 13:35:00|2564.74|2535.44|2574.85|2545.55|2577.04|2547.74|2564.12|2534.82|722
1639575600000|2021-12-15 13:40:00|2575.15|2545.85|2571.22|2541.92|2576.32|2547.02|2568.75|2539.45|685
1639575900000|2021-12-15 13:45:00|2571.21|2541.91|2571.47|2542.17|2576.25|2546.95|2571.06|2541.76|529
1639576200000|2021-12-15 13:50:00|2571.19|2541.89|2566.41|2537.11|2574.71|2545.41|2565.22|2535.92|573
1639576500000|2021-12-15 13:55:00|2566.94|2537.64|2565.25|2535.95|2572.33|2543.03|2559.5|2530.2|692
1639576800000|2021-12-15 14:00:00|2565.3|2536|2563.13|2533.83|2566.32|2537.02|2560.15|2530.85|689
1639577100000|2021-12-15 14:05:00|2563.49|2534.19|2564.69|2535.39|2566.15|2536.85|2558.9|2529.6|659
1639577400000|2021-12-15 14:10:00|2564.89|2535.59|2569.51|2540.21|2571.12|2541.82|2561.94|2532.64|726
1639577700000|2021-12-15 14:15:00|2569.44|2540.14|2569|2539.7|2569.83|2540.53|2563.92|2534.62|591
1639578000000|2021-12-15 14:20:00|2569.1|2539.8|2572.11|2542.81|2573.2|2543.9|2568.37|2539.07|639
1639578300000|2021-12-15 14:25:00|2572.21|2542.91|2567.71|2538.41|2572.35|2543.05|2565.67|2536.37|730
1639578600000|2021-12-15 14:30:00|2567.89|2538.59|2542.78|2513.48|2568.73|2539.43|2540.17|2510.87|829
1639578900000|2021-12-15 14:35:00|2542.96|2513.66|2543.47|2514.17|2546.42|2517.12|2536.8|2507.5|810
1639579200000|2021-12-15 14:40:00|2543.52|2514.22|2524.1|2494.8|2544.03|2514.73|2523.56|2494.26|880
1639579500000|2021-12-15 14:45:00|2524.05|2494.75|2526.49|2497.19|2531.37|2502.07|2521.15|2491.85|820
1639579800000|2021-12-15 14:50:00|2526.19|2496.89|2526.46|2497.16|2531.73|2502.43|2524.01|2494.71|722
1639580100000|2021-12-15 14:55:00|2526.83|2497.53|2534.32|2505.02|2534.34|2505.04|2521.96|2492.66|607
1639580400000|2021-12-15 15:00:00|2534.52|2505.22|2526.46|2497.16|2541.15|2511.85|2525.92|2496.62|709
1639580700000|2021-12-15 15:05:00|2526.37|2497.07|2522.91|2493.61|2531.95|2502.65|2515.62|2486.32|780
1639581000000|2021-12-15 15:10:00|2522.93|2493.63|2506.64|2477.34|2523.15|2493.85|2503.37|2474.07|888
1639581300000|2021-12-15 15:15:00|2506.68|2477.38|2503.65|2474.35|2512.3|2483|2502.82|2473.52|951
1639581600000|2021-12-15 15:20:00|2503.82|2474.52|2509.07|2479.77|2513.17|2483.87|2502.5|2473.2|642
1639581900000|2021-12-15 15:25:00|2508.57|2479.27|2501.76|2472.46|2514.15|2484.85|2499.1|2469.8|547
1639582200000|2021-12-15 15:30:00|2501.83|2472.53|2512.65|2483.35|2514.65|2485.35|2493.15|2463.85|401
1639582500000|2021-12-15 15:35:00|2512.45|2483.15|2501.15|2471.85|2513.15|2483.85|2497.09|2467.79|319
1639582800000|2021-12-15 15:40:00|2500.9|2471.6|2482.15|2452.85|2502.65|2473.35|2478.15|2448.85|460
1639583100000|2021-12-15 15:45:00|2482.65|2453.35|2474.15|2444.85|2488.15|2458.85|2472.1|2442.8|416
1639583400000|2021-12-15 15:50:00|2474.34|2445.04|2473.15|2443.85|2486.15|2456.85|2469.65|2440.35|527
1639583700000|2021-12-15 15:55:00|2473.65|2444.35|2463.15|2433.85|2480.65|2451.35|2461.06|2431.76|556
1639584000000|2021-12-15 16:00:00|2463.65|2434.35|2484.92|2455.62|2491|2461.7|2460.08|2430.78|868
1639584300000|2021-12-15 16:05:00|2484.84|2455.54|2470.97|2441.67|2485.17|2455.87|2452.93|2423.63|992
1639584600000|2021-12-15 16:10:00|2471.39|2442.09|2474.93|2445.63|2475.31|2446.01|2463.26|2433.96|866
1639584900000|2021-12-15 16:15:00|2475.15|2445.85|2448.37|2419.07|2482.71|2453.41|2447.47|2418.17|919
1639585200000|2021-12-15 16:20:00|2448.25|2418.95|2464.12|2434.82|2466.27|2436.97|2444.38|2415.08|899
1639585500000|2021-12-15 16:25:00|2464.13|2434.83|2476.04|2446.74|2476.42|2447.12|2463.64|2434.34|856
1639585800000|2021-12-15 16:30:00|2476.06|2446.76|2476.63|2447.33|2479.92|2450.62|2469.3|2440|815
1639586100000|2021-12-15 16:35:00|2476.7|2447.4|2466.26|2436.96|2479.57|2450.27|2466.26|2436.96|745
1639586400000|2021-12-15 16:40:00|2466.07|2436.77|2468.19|2438.89|2470.15|2440.85|2456.35|2427.05|733
1639586700000|2021-12-15 16:45:00|2468.1|2438.8|2464.29|2434.99|2468.57|2439.27|2458.41|2429.11|719
1639587000000|2021-12-15 16:50:00|2464.28|2434.98|2472.54|2443.24|2473.25|2443.95|2462.25|2432.95|780
1639587300000|2021-12-15 16:55:00|2472.93|2443.63|2478.38|2449.08|2478.42|2449.12|2469.28|2439.98|767
1639587600000|2021-12-15 17:00:00|2478.11|2448.81|2480.51|2451.21|2480.99|2451.69|2474.04|2444.74|654
1639587900000|2021-12-15 17:05:00|2480.16|2450.86|2495.62|2466.32|2495.94|2466.64|2478.53|2449.23|760
1639588200000|2021-12-15 17:10:00|2495.64|2466.34|2481.95|2452.65|2495.64|2466.34|2480.66|2451.36|781
1639588500000|2021-12-15 17:15:00|2481.27|2451.97|2474.59|2445.29|2485.93|2456.63|2473.24|2443.94|837
1639588800000|2021-12-15 17:20:00|2474.57|2445.27|2474.55|2445.25|2480.05|2450.75|2473.32|2444.02|738
1639589100000|2021-12-15 17:25:00|2474.57|2445.27|2485.2|2455.9|2485.5|2456.2|2474.05|2444.75|793
1639589400000|2021-12-15 17:30:00|2485.04|2455.74|2490.62|2461.32|2490.62|2461.32|2480.99|2451.69|733
1639589700000|2021-12-15 17:35:00|2490.61|2461.31|2498.4|2469.1|2503.01|2473.71|2488.15|2458.85|932
1639590000000|2021-12-15 17:40:00|2498.41|2469.11|2498.45|2469.15|2501.06|2471.76|2491.86|2462.56|834
1639590300000|2021-12-15 17:45:00|2498.46|2469.16|2489.8|2460.5|2498.85|2469.55|2485.06|2455.76|723
1639590600000|2021-12-15 17:50:00|2489.81|2460.51|2491.99|2462.69|2496.29|2466.99|2487.44|2458.14|772
1639590900000|2021-12-15 17:55:00|2492.06|2462.76|2489.91|2460.61|2496.19|2466.89|2489.5|2460.2|658
1639591200000|2021-12-15 18:00:00|2489.89|2460.59|2488.38|2459.08|2492.63|2463.33|2486.03|2456.73|813
1639591500000|2021-12-15 18:05:00|2488.32|2459.02|2500.08|2470.78|2502.21|2472.91|2488.04|2458.74|680
1639591800000|2021-12-15 18:10:00|2500.09|2470.79|2503.51|2474.21|2505.94|2476.64|2496.2|2466.9|702
1639592100000|2021-12-15 18:15:00|2503.6|2474.3|2511.08|2481.78|2512.14|2482.84|2501.21|2471.91|761
1639592400000|2021-12-15 18:20:00|2511.3|2482|2520.44|2491.14|2523.15|2493.85|2508.36|2479.06|715
1639592700000|2021-12-15 18:25:00|2520.83|2491.53|2514.91|2485.61|2521.06|2491.76|2510.59|2481.29|789
1639593000000|2021-12-15 18:30:00|2514.9|2485.6|2525.45|2496.15|2528.35|2499.05|2513.13|2483.83|772
1639593300000|2021-12-15 18:35:00|2525.49|2496.19|2543.9|2514.6|2544.8|2515.5|2523.49|2494.19|908
1639593600000|2021-12-15 18:40:00|2544.14|2514.84|2558.65|2529.35|2559.66|2530.36|2543.03|2513.73|856
1639593900000|2021-12-15 18:45:00|2558.74|2529.44|2576.12|2546.82|2579.25|2549.95|2558.74|2529.44|1017
1639594200000|2021-12-15 18:50:00|2576.14|2546.84|2552.58|2523.28|2605.44|2576.14|2550.27|2520.97|1067
1639594500000|2021-12-15 18:55:00|2552.9|2523.6|2569.5|2540.2|2573.26|2543.96|2552.41|2523.11|1035
1639594800000|2021-12-15 19:00:00|2569.96|2540.66|2617.19|2587.89|2619.52|2601.3|2534.18|2504.88|1155
1639595100000|2021-12-15 19:05:00|2617.21|2587.91|2697.05|2667.75|2698.95|2681.99|2605.14|2587.75|1124
1639595400000|2021-12-15 19:10:00|2697.06|2667.76|2726.96|2697.66|2735.84|2712.46|2689.92|2666.27|1051
1639595700000|2021-12-15 19:15:00|2726.53|2697.23|2714.62|2685.32|2729.9|2708.22|2684.11|2658.55|1137
1639596000000|2021-12-15 19:20:00|2714.57|2685.27|2677.32|2648.02|2714.94|2685.64|2666.98|2637.68|1103
1639596300000|2021-12-15 19:25:00|2677.93|2648.63|2662.35|2633.05|2678.14|2652.14|2639.47|2610.17|1061
1639596600000|2021-12-15 19:30:00|2662.49|2633.19|2685.69|2656.39|2696.09|2678.49|2654.49|2625.19|1098
1639596900000|2021-12-15 19:35:00|2685.99|2656.69|2711.75|2682.45|2711.75|2693.45|2676.72|2653.39|1104
1639597200000|2021-12-15 19:40:00|2712.22|2682.92|2706.18|2676.88|2724.29|2699.42|2692.5|2672.82|1098
1639597500000|2021-12-15 19:45:00|2706.09|2676.79|2712.39|2683.09|2719.39|2690.59|2693.44|2674.84|983
1639597800000|2021-12-15 19:50:00|2714.05|2684.75|2731.71|2702.41|2731.71|2702.41|2707.74|2678.44|929
1639598100000|2021-12-15 19:55:00|2731.74|2702.44|2722.62|2693.32|2733.82|2704.52|2718.24|2688.94|868
1639598400000|2021-12-15 20:00:00|2722.73|2693.43|2728.12|2698.82|2733.27|2703.97|2712.7|2683.4|882
1639598700000|2021-12-15 20:05:00|2728.29|2698.99|2764.05|2734.75|2767.03|2737.73|2727.34|2698.04|982
1639599000000|2021-12-15 20:10:00|2764.11|2734.81|2754.58|2725.28|2773.51|2744.21|2748.72|2719.42|991
1639599300000|2021-12-15 20:15:00|2754.6|2725.3|2769.15|2739.85|2773.59|2744.29|2750.15|2720.85|983
1639599600000|2021-12-15 20:20:00|2769.25|2739.95|2779.9|2750.6|2787.88|2758.58|2761.93|2732.63|871
1639599900000|2021-12-15 20:25:00|2779.68|2750.38|2805.94|2776.64|2805.94|2776.64|2774.15|2744.85|992
1639600200000|2021-12-15 20:30:00|2806.37|2777.07|2815.43|2786.13|2818.71|2789.41|2796.32|2767.02|977
1639600500000|2021-12-15 20:35:00|2815.09|2785.79|2801.07|2771.77|2818.03|2788.73|2791.34|2762.04|1058
1639600800000|2021-12-15 20:40:00|2801.29|2771.99|2804.1|2774.8|2814.86|2785.56|2795.1|2765.8|1027
1639601100000|2021-12-15 20:45:00|2804.02|2774.72|2769.31|2740.01|2804.7|2775.4|2766.3|2737|1005
1639601400000|2021-12-15 20:50:00|2769.38|2740.08|2782.84|2753.54|2789.09|2759.79|2769.38|2740.08|974
1639601700000|2021-12-15 20:55:00|2782.82|2753.52|2772.74|2743.44|2795.39|2766.09|2772.15|2742.85|956
1639602000000|2021-12-15 21:00:00|2773.42|2744.12|2767.81|2738.51|2790.9|2761.6|2767.72|2738.42|990
1639602300000|2021-12-15 21:05:00|2767.9|2738.6|2769.39|2740.09|2773.59|2744.29|2760.38|2731.08|963
1639602600000|2021-12-15 21:10:00|2769.41|2740.11|2754.47|2725.17|2771.73|2742.43|2754.47|2725.17|921
1639602900000|2021-12-15 21:15:00|2754.3|2725|2756.57|2727.27|2765.2|2735.9|2753.02|2723.72|929
1639603200000|2021-12-15 21:20:00|2756.58|2727.28|2758.71|2729.41|2769.28|2739.98|2752.87|2723.57|950
1639603500000|2021-12-15 21:25:00|2758.72|2729.42|2759.94|2730.64|2766.66|2737.36|2757.69|2728.39|916
1639603800000|2021-12-15 21:30:00|2760.11|2730.81|2754.93|2725.63|2770.77|2741.47|2752.82|2723.52|935
1639604100000|2021-12-15 21:35:00|2754.86|2725.56|2753.17|2723.87|2758.15|2728.85|2749.55|2720.25|661
1639604400000|2021-12-15 21:40:00|2753.14|2723.84|2743.51|2714.21|2756.32|2727.02|2742.04|2712.74|765
1639604700000|2021-12-15 21:45:00|2743.43|2714.13|2730.09|2700.79|2746.82|2717.52|2729.57|2700.27|814
1639605000000|2021-12-15 21:50:00|2730.1|2700.8|2733.26|2703.96|2738.58|2709.28|2726.65|2697.35|924
1639605300000|2021-12-15 21:55:00|2733.23|2703.93|2719.94|2690.64|2735.87|2706.57|2718.93|2689.63|923
1639605600000|2021-12-15 22:00:00|2720.07|2690.77|2719.74|2690.44|2725.5|2696.2|2714.04|2684.74|837
1639605900000|2021-12-15 22:05:00|2719.73|2690.43|2710.02|2680.72|2719.73|2690.43|2710.02|2680.72|744
1639606200000|2021-12-15 22:10:00|2710.17|2680.87|2699.71|2670.41|2713.73|2684.43|2697.27|2667.97|737
1639606500000|2021-12-15 22:15:00|2699.51|2670.21|2703.25|2673.95|2708.29|2678.99|2695.46|2666.16|666
1639606800000|2021-12-15 22:20:00|2703.38|2674.08|2694.42|2665.12|2706.12|2676.82|2691.82|2662.52|650
1639607100000|2021-12-15 22:25:00|2694.5|2665.2|2695.41|2666.11|2695.74|2666.44|2689.85|2660.55|483
1639607400000|2021-12-15 22:30:00|2695.45|2666.15|2688.48|2659.18|2696.13|2666.83|2687.15|2657.85|460
1639607700000|2021-12-15 22:35:00|2688.3|2659|2687.1|2657.8|2691.77|2662.47|2685.77|2656.47|454
1639608000000|2021-12-15 22:40:00|2687.04|2657.74|2683.58|2654.28|2690.4|2661.1|2683.23|2653.93|469
1639608300000|2021-12-15 22:45:00|2683.67|2654.37|2682.11|2652.81|2689.61|2660.31|2681.45|2652.15|592
1639608600000|2021-12-15 22:50:00|2681.97|2652.67|2682.15|2652.85|2686.87|2657.57|2681.59|2652.29|531
1639608900000|2021-12-15 22:55:00|2681.78|2652.48|2678.93|2649.63|2682.84|2653.54|2675.65|2646.35|595
1639609200000|2021-12-15 23:00:00|2679.07|2649.77|2689.99|2660.69|2692.9|2663.6|2679.01|2649.71|699
1639609500000|2021-12-15 23:05:00|2690|2660.7|2691.87|2662.57|2693.8|2664.5|2689.97|2660.67|584
1639609800000|2021-12-15 23:10:00|2691.8|2662.5|2694.5|2665.2|2696.78|2667.48|2691.73|2662.43|636
1639610100000|2021-12-15 23:15:00|2694.49|2665.19|2696.76|2667.46|2698.92|2669.62|2692.39|2663.09|674
1639610400000|2021-12-15 23:20:00|2696.71|2667.41|2693.92|2664.62|2708.5|2679.2|2692.1|2662.8|853
1639610700000|2021-12-15 23:25:00|2693.52|2664.22|2695.31|2666.01|2699.36|2670.06|2692.17|2662.87|634
1639611000000|2021-12-15 23:30:00|2695.46|2666.16|2704.89|2675.59|2709.82|2680.52|2695.46|2666.16|660
1639611300000|2021-12-15 23:35:00|2704.46|2675.16|2710.85|2681.55|2713.15|2683.85|2700.51|2671.21|486
1639611600000|2021-12-15 23:40:00|2710.81|2681.51|2714.48|2685.18|2718.15|2688.85|2709.58|2680.28|479
1639611900000|2021-12-15 23:45:00|2713.94|2684.64|2725.12|2695.82|2725.83|2696.53|2713.74|2684.44|657
1639612200000|2021-12-15 23:50:00|2725|2695.7|2733.2|2703.9|2738.4|2709.1|2724.67|2695.37|798
1639612500000|2021-12-15 23:55:00|2734.9|2705.6|2730.44|2701.14|2741.52|2712.22|2727.83|2698.53|878
1639612800000|2021-12-16 00:00:00|2730.46|2701.16|2747.91|2718.61|2749.15|2719.85|2730.45|2701.15|790
1639613100000|2021-12-16 00:05:00|2748.92|2719.62|2736.88|2707.58|2751.15|2721.85|2736.84|2707.54|710
1639613400000|2021-12-16 00:10:00|2736.84|2707.54|2737.99|2708.69|2745.81|2716.51|2736.41|2707.11|700
1639613700000|2021-12-16 00:15:00|2738.44|2709.14|2780.94|2751.64|2788.82|2759.52|2738.13|2708.83|771
1639614000000|2021-12-16 00:20:00|2780.93|2751.63|2786.82|2757.52|2794.38|2765.08|2779.22|2749.92|743
1639614300000|2021-12-16 00:25:00|2786.84|2757.54|2794.66|2765.36|2796.24|2766.94|2776.42|2747.12|817
1639614600000|2021-12-16 00:30:00|2794.7|2765.4|2773.11|2743.81|2799.94|2770.64|2771.15|2741.85|759
1639614900000|2021-12-16 00:35:00|2773.04|2743.74|2784.3|2755|2786|2756.7|2768.29|2738.99|758
1639615200000|2021-12-16 00:40:00|2784.26|2754.96|2782.01|2752.71|2788.07|2758.77|2779|2749.7|715
1639615500000|2021-12-16 00:45:00|2782.13|2752.83|2778.56|2749.26|2787.9|2758.6|2777.23|2747.93|777
1639615800000|2021-12-16 00:50:00|2778.85|2749.55|2766.54|2737.24|2779.98|2750.68|2765.16|2735.86|742
1639616100000|2021-12-16 00:55:00|2766.49|2737.19|2771.82|2742.52|2772.68|2743.38|2759.87|2730.57|715
1639616400000|2021-12-16 01:00:00|2771.84|2742.54|2775.32|2746.02|2775.84|2746.54|2765.43|2736.13|734
1639616700000|2021-12-16 01:05:00|2775.3|2746|2769.16|2739.86|2777.82|2748.52|2766.46|2737.16|663
1639617000000|2021-12-16 01:10:00|2769.23|2739.93|2770|2740.7|2770.19|2740.89|2759.21|2729.91|741
1639617300000|2021-12-16 01:15:00|2769.99|2740.69|2765.49|2736.19|2771.1|2741.8|2762.92|2733.62|731
1639617600000|2021-12-16 01:20:00|2765.24|2735.94|2764.77|2735.47|2770.16|2740.86|2760.77|2731.47|843
1639617900000|2021-12-16 01:25:00|2764.76|2735.46|2758.1|2728.8|2764.76|2735.46|2754.5|2725.2|754
1639618200000|2021-12-16 01:30:00|2758.09|2728.79|2758.15|2728.85|2759.78|2730.48|2752.87|2723.57|807
1639618500000|2021-12-16 01:35:00|2757.8|2728.5|2766.02|2736.72|2773.42|2744.12|2757.1|2727.8|825
1639618800000|2021-12-16 01:40:00|2766.77|2737.47|2761.7|2732.4|2766.77|2737.47|2756.93|2727.63|783
1639619100000|2021-12-16 01:45:00|2761.72|2732.42|2755.16|2725.86|2763.06|2733.76|2754.31|2725.01|726
1639619400000|2021-12-16 01:50:00|2755.14|2725.84|2744.35|2715.05|2758.05|2728.75|2743.65|2714.35|603
1639619700000|2021-12-16 01:55:00|2745.08|2715.78|2747.36|2718.06|2749.91|2720.61|2743.4|2714.1|803
1639620000000|2021-12-16 02:00:00|2747.42|2718.12|2739.92|2710.62|2749.33|2720.03|2735.45|2706.15|757
1639620300000|2021-12-16 02:05:00|2739.84|2710.54|2728.28|2698.98|2741.71|2712.41|2727.67|2698.37|639
1639620600000|2021-12-16 02:10:00|2728.31|2699.01|2724.09|2694.79|2731.6|2702.3|2721.92|2692.62|578
1639620900000|2021-12-16 02:15:00|2724.15|2694.85|2714.38|2685.08|2733.77|2704.47|2714.38|2685.08|707
1639621200000|2021-12-16 02:20:00|2714.15|2684.85|2711.87|2682.57|2718.57|2689.27|2710.57|2681.27|747
1639621500000|2021-12-16 02:25:00|2713.21|2683.91|2715.25|2685.95|2718.16|2688.86|2711.65|2682.35|706
1639621800000|2021-12-16 02:30:00|2715.35|2686.05|2722.68|2693.38|2723.85|2694.55|2714.13|2684.83|800
1639622100000|2021-12-16 02:35:00|2722.8|2693.5|2717.08|2687.78|2722.8|2693.5|2714.05|2684.75|721
1639622400000|2021-12-16 02:40:00|2717.4|2688.1|2715.74|2686.44|2723.09|2693.79|2713.47|2684.17|646
1639622700000|2021-12-16 02:45:00|2715.79|2686.49|2722.8|2693.5|2724.47|2695.17|2715.79|2686.49|745
1639623000000|2021-12-16 02:50:00|2722.52|2693.22|2725.13|2695.83|2727.95|2698.65|2717.9|2688.6|660
1639623300000|2021-12-16 02:55:00|2725.29|2695.99|2729.47|2700.17|2734.26|2704.96|2722.5|2693.2|605
1639623600000|2021-12-16 03:00:00|2729.4|2700.1|2731.01|2701.71|2736.62|2707.32|2729.32|2700.02|545
1639623900000|2021-12-16 03:05:00|2730.78|2701.48|2720.67|2691.37|2731.13|2701.83|2720.67|2691.37|592
1639624200000|2021-12-16 03:10:00|2721.17|2691.87|2716.29|2686.99|2722.09|2692.79|2715.02|2685.72|553
1639624500000|2021-12-16 03:15:00|2716.3|2687|2723.03|2693.73|2725.15|2695.85|2714.76|2685.46|582
1639624800000|2021-12-16 03:20:00|2723.54|2694.24|2719.24|2689.94|2725.72|2696.42|2716.52|2687.22|575
1639625100000|2021-12-16 03:25:00|2718.86|2689.56|2714.13|2684.83|2719.57|2690.27|2711.98|2682.68|593
1639625400000|2021-12-16 03:30:00|2714.17|2684.87|2711.5|2682.2|2715.42|2686.12|2707.08|2677.78|553
1639625700000|2021-12-16 03:35:00|2711.22|2681.92|2704.5|2675.2|2712.01|2682.71|2700.15|2670.85|663
1639626000000|2021-12-16 03:40:00|2704.54|2675.24|2703.25|2673.95|2706.22|2676.92|2698.93|2669.63|663
1639626300000|2021-12-16 03:45:00|2702.4|2673.1|2704.27|2674.97|2707.85|2678.55|2699.29|2669.99|532
1639626600000|2021-12-16 03:50:00|2704.29|2674.99|2702.15|2672.85|2705.71|2676.41|2697.29|2667.99|576
1639626900000|2021-12-16 03:55:00|2702.9|2673.6|2706.98|2677.68|2708.5|2679.2|2701.22|2671.92|651
1639627200000|2021-12-16 04:00:00|2705.39|2676.09|2712.67|2683.37|2715.44|2686.14|2705.39|2676.09|729
1639627500000|2021-12-16 04:05:00|2712.5|2683.2|2709.13|2679.83|2714.73|2685.43|2705.21|2675.91|651
1639627800000|2021-12-16 04:10:00|2709.08|2679.78|2701.23|2671.93|2709.8|2680.5|2699.53|2670.23|588
1639628100000|2021-12-16 04:15:00|2701.24|2671.94|2691.19|2661.89|2701.24|2671.94|2687.46|2658.16|642
1639628400000|2021-12-16 04:20:00|2691.2|2661.9|2686.35|2657.05|2693.23|2663.93|2684.42|2655.12|595
1639628700000|2021-12-16 04:25:00|2686.61|2657.31|2697.81|2668.51|2698.46|2669.16|2685.77|2656.47|942
1639629000000|2021-12-16 04:30:00|2697.84|2668.54|2700.17|2670.87|2704.44|2675.14|2695.7|2666.4|713
1639629300000|2021-12-16 04:35:00|2700.21|2670.91|2692.35|2663.05|2701.12|2671.82|2689.95|2660.65|578
1639629600000|2021-12-16 04:40:00|2692.3|2663|2691.31|2662.01|2699.1|2669.8|2690.48|2661.18|751
1639629900000|2021-12-16 04:45:00|2691.29|2661.99|2708.98|2679.68|2709.65|2680.35|2691.24|2661.94|723
1639630200000|2021-12-16 04:50:00|2708.8|2679.5|2714.94|2685.64|2726.36|2697.06|2708.58|2679.28|622
1639630500000|2021-12-16 04:55:00|2714.92|2685.62|2713.3|2684|2719.7|2690.4|2711.82|2682.52|699
1639630800000|2021-12-16 05:00:00|2713.47|2684.17|2726.46|2697.16|2739.27|2709.97|2711.15|2681.85|811
1639631100000|2021-12-16 05:05:00|2726.29|2696.99|2719.19|2689.89|2727.65|2698.35|2718.27|2688.97|707
1639631400000|2021-12-16 05:10:00|2719.2|2689.9|2728.4|2699.1|2730.95|2701.65|2718.15|2688.85|599
1639631700000|2021-12-16 05:15:00|2728.45|2699.15|2719.27|2689.97|2729.49|2700.19|2719.26|2689.96|733
1639632000000|2021-12-16 05:20:00|2719.54|2690.24|2718.43|2689.13|2725.11|2695.81|2716.89|2687.59|597
1639632300000|2021-12-16 05:25:00|2718.39|2689.09|2716.45|2687.15|2726.04|2696.74|2716.15|2686.85|636
1639632600000|2021-12-16 05:30:00|2716.43|2687.13|2715.56|2686.26|2719.91|2690.61|2708.51|2679.21|647
1639632900000|2021-12-16 05:35:00|2715.59|2686.29|2704.22|2674.92|2717.93|2688.63|2704.22|2674.92|522
1639633200000|2021-12-16 05:40:00|2703.96|2674.66|2699.52|2670.22|2708.52|2679.22|2697.83|2668.53|619
1639633500000|2021-12-16 05:45:00|2699.74|2670.44|2698.37|2669.07|2701.9|2672.6|2695.75|2666.45|565
1639633800000|2021-12-16 05:50:00|2698.35|2669.05|2700.62|2671.32|2704.99|2675.69|2696.1|2666.8|612
1639634100000|2021-12-16 05:55:00|2700.6|2671.3|2686.43|2657.13|2702.88|2673.58|2686.06|2656.76|719
1639634400000|2021-12-16 06:00:00|2686.7|2657.4|2689.77|2660.47|2694.98|2665.68|2686.7|2657.4|744
1639634700000|2021-12-16 06:05:00|2689.73|2660.43|2687.65|2658.35|2693.69|2664.39|2684.08|2654.78|814
1639635000000|2021-12-16 06:10:00|2687.5|2658.2|2685.03|2655.73|2688.15|2658.85|2681.41|2652.11|661
1639635300000|2021-12-16 06:15:00|2684.97|2655.67|2687.51|2658.21|2693.26|2663.96|2681.79|2652.49|858
1639635600000|2021-12-16 06:20:00|2687.47|2658.17|2682.06|2652.76|2689.12|2659.82|2679.44|2650.14|866
1639635900000|2021-12-16 06:25:00|2681.96|2652.66|2691.79|2662.49|2693.66|2664.36|2681.37|2652.07|732
1639636200000|2021-12-16 06:30:00|2691.91|2662.61|2691.19|2661.89|2692.92|2663.62|2686.97|2657.67|646
1639636500000|2021-12-16 06:35:00|2691.21|2661.91|2691.29|2661.99|2697.36|2668.06|2687.25|2657.95|772
1639636800000|2021-12-16 06:40:00|2691.62|2662.32|2692.14|2662.84|2695.52|2666.22|2686.93|2657.63|799
1639637100000|2021-12-16 06:45:00|2692.29|2662.99|2705.18|2675.88|2709.08|2679.78|2692.21|2662.91|722
1639637400000|2021-12-16 06:50:00|2705.17|2675.87|2704.35|2675.05|2709.82|2680.52|2702.41|2673.11|670
1639637700000|2021-12-16 06:55:00|2704.36|2675.06|2709.42|2680.12|2710.75|2681.45|2704.1|2674.8|679
1639638000000|2021-12-16 07:00:00|2709.16|2679.86|2712.23|2682.93|2713.4|2684.1|2704.97|2675.67|881
1639638300000|2021-12-16 07:05:00|2712.22|2682.92|2721.15|2691.85|2722.46|2693.16|2711.55|2682.25|831
1639638600000|2021-12-16 07:10:00|2721.13|2691.83|2741.75|2712.45|2743.4|2714.1|2713.91|2684.61|902
1639638900000|2021-12-16 07:15:00|2742.77|2713.47|2727.61|2698.31|2745.15|2715.85|2726.6|2697.3|853
1639639200000|2021-12-16 07:20:00|2727.71|2698.41|2730.29|2700.99|2732.59|2703.29|2723.45|2694.15|852
1639639500000|2021-12-16 07:25:00|2730.35|2701.05|2733.39|2704.09|2736.91|2707.61|2728.71|2699.41|807
1639639800000|2021-12-16 07:30:00|2733.87|2704.57|2728.88|2699.58|2738.24|2708.94|2727.15|2697.85|845
1639640100000|2021-12-16 07:35:00|2728.87|2699.57|2726.19|2696.89|2733.62|2704.32|2726.03|2696.73|538
1639640400000|2021-12-16 07:40:00|2726.2|2696.9|2730.04|2700.74|2732.16|2702.86|2721.03|2691.73|706
1639640700000|2021-12-16 07:45:00|2730|2700.7|2720.7|2691.4|2730.58|2701.28|2720.7|2691.4|568
1639641000000|2021-12-16 07:50:00|2720.75|2691.45|2709.05|2679.75|2722.21|2692.91|2705.27|2675.97|575
1639641300000|2021-12-16 07:55:00|2708.64|2679.34|2706.15|2676.85|2711.05|2681.75|2705.21|2675.91|721
1639641600000|2021-12-16 08:00:00|2706.19|2676.89|2701.96|2672.66|2712.26|2682.96|2701.96|2672.66|736
1639641900000|2021-12-16 08:05:00|2701.73|2672.43|2705.88|2676.58|2706.04|2676.74|2699.18|2669.88|549
1639642200000|2021-12-16 08:10:00|2706.34|2677.04|2695.24|2665.94|2707.53|2678.23|2694.25|2664.95|664
1639642500000|2021-12-16 08:15:00|2694.96|2665.66|2705.88|2676.58|2708.54|2679.24|2693.56|2664.26|711
1639642800000|2021-12-16 08:20:00|2705.89|2676.59|2700.25|2670.95|2711.25|2681.95|2699.3|2670|748
1639643100000|2021-12-16 08:25:00|2699.95|2670.65|2704.36|2675.06|2704.74|2675.44|2699.95|2670.65|446
1639643400000|2021-12-16 08:30:00|2704.43|2675.13|2710.2|2680.9|2713.57|2684.27|2702.41|2673.11|713
1639643700000|2021-12-16 08:35:00|2710.49|2681.19|2711.18|2681.88|2715.84|2686.54|2708.9|2679.6|647
1639644000000|2021-12-16 08:40:00|2711.07|2681.77|2714.69|2685.39|2715.57|2686.27|2707.41|2678.11|639
1639644300000|2021-12-16 08:45:00|2714.85|2685.55|2718.8|2689.5|2719.37|2690.07|2714.29|2684.99|583
1639644600000|2021-12-16 08:50:00|2718.88|2689.58|2714.38|2685.08|2721.2|2691.9|2707.1|2677.8|606
1639644900000|2021-12-16 08:55:00|2714.28|2684.98|2710.5|2681.2|2714.32|2685.02|2704.13|2674.83|631
1639645200000|2021-12-16 09:00:00|2710.16|2680.86|2715.35|2686.05|2715.75|2686.45|2708.41|2679.11|498
1639645500000|2021-12-16 09:05:00|2715.36|2686.06|2712.86|2683.56|2719.92|2690.62|2711.9|2682.6|459
1639645800000|2021-12-16 09:10:00|2711.98|2682.68|2707.56|2678.26|2714.62|2685.32|2705.33|2676.03|507
1639646100000|2021-12-16 09:15:00|2707.53|2678.23|2710.1|2680.8|2714.02|2684.72|2706.98|2677.68|616
1639646400000|2021-12-16 09:20:00|2710.11|2680.81|2705.13|2675.83|2713.94|2684.64|2704.89|2675.59|651
1639646700000|2021-12-16 09:25:00|2705.41|2676.11|2709.35|2680.05|2710.49|2681.19|2705.13|2675.83|572
1639647000000|2021-12-16 09:30:00|2709.15|2679.85|2713.15|2683.85|2713.93|2684.63|2708.66|2679.36|546
1639647300000|2021-12-16 09:35:00|2713.42|2684.12|2714.25|2684.95|2716.71|2687.41|2706.33|2677.03|665
1639647600000|2021-12-16 09:40:00|2714.35|2685.05|2730.57|2701.27|2732.52|2703.22|2714.15|2684.85|571
1639647900000|2021-12-16 09:45:00|2730.59|2701.29|2734.13|2704.83|2734.35|2705.05|2730.04|2700.74|381
1639648200000|2021-12-16 09:50:00|2734.1|2704.8|2732.84|2703.54|2734.13|2704.83|2730.43|2701.13|508
1639648500000|2021-12-16 09:55:00|2733.21|2703.91|2732.72|2703.42|2737.99|2708.69|2724.66|2695.36|670
1639648800000|2021-12-16 10:00:00|2732.67|2703.37|2742.44|2713.14|2743.15|2713.85|2729.42|2700.12|783
1639649100000|2021-12-16 10:05:00|2742.14|2712.84|2745.2|2715.9|2746.19|2716.89|2739.44|2710.14|752
1639649400000|2021-12-16 10:10:00|2745.26|2715.96|2756.3|2727|2762.16|2732.86|2745.26|2715.96|833
1639649700000|2021-12-16 10:15:00|2756.52|2727.22|2759.6|2730.3|2765.15|2735.85|2754.05|2724.75|774
1639650000000|2021-12-16 10:20:00|2759.71|2730.41|2753.46|2724.16|2759.92|2730.62|2742.88|2713.58|911
1639650300000|2021-12-16 10:25:00|2753.48|2724.18|2744.85|2715.55|2754.9|2725.6|2744.8|2715.5|854
1639650600000|2021-12-16 10:30:00|2744.84|2715.54|2738.35|2709.05|2750.49|2721.19|2737.54|2708.24|805
1639650900000|2021-12-16 10:35:00|2738.36|2709.06|2748.78|2719.48|2750.25|2720.95|2737.97|2708.67|792
1639651200000|2021-12-16 10:40:00|2748.56|2719.26|2740.55|2711.25|2748.78|2719.48|2737.31|2708.01|606
1639651500000|2021-12-16 10:45:00|2740.97|2711.67|2743.56|2714.26|2747.39|2718.09|2738.86|2709.56|635
1639651800000|2021-12-16 10:50:00|2743.35|2714.05|2742.97|2713.67|2748.53|2719.23|2741.06|2711.76|748
1639652100000|2021-12-16 10:55:00|2742.98|2713.68|2746.92|2717.62|2750.54|2721.24|2741.03|2711.73|847
1639652400000|2021-12-16 11:00:00|2746.83|2717.53|2752.23|2722.93|2754.46|2725.16|2742.13|2712.83|883
1639652700000|2021-12-16 11:05:00|2752.24|2722.94|2737.05|2707.75|2754.07|2724.77|2736.08|2706.78|632
1639653000000|2021-12-16 11:10:00|2736.45|2707.15|2740.39|2711.09|2741.62|2712.32|2733.1|2703.8|698
1639653300000|2021-12-16 11:15:00|2740.32|2711.02|2738.92|2709.62|2744.18|2714.88|2733.97|2704.67|677
1639653600000|2021-12-16 11:20:00|2738.76|2709.46|2747.38|2718.08|2748.4|2719.1|2738.76|2709.46|854
1639653900000|2021-12-16 11:25:00|2747.36|2718.06|2740.95|2711.65|2750.27|2720.97|2739.11|2709.81|734
1639654200000|2021-12-16 11:30:00|2740.98|2711.68|2752.03|2722.73|2754.39|2725.09|2740.58|2711.28|868
1639654500000|2021-12-16 11:35:00|2751.8|2722.5|2752.97|2723.67|2755.16|2725.86|2751.77|2722.47|651
1639654800000|2021-12-16 11:40:00|2754.15|2724.85|2772.6|2743.3|2773.44|2744.14|2754.07|2724.77|913
1639655100000|2021-12-16 11:45:00|2772.62|2743.32|2784.66|2755.36|2788.6|2759.3|2769.59|2740.29|839
1639655400000|2021-12-16 11:50:00|2784.62|2755.32|2779.26|2749.96|2786.56|2757.26|2777.75|2748.45|800
1639655700000|2021-12-16 11:55:00|2778.88|2749.58|2771.47|2742.17|2779.21|2749.91|2765.23|2735.93|802
1639656000000|2021-12-16 12:00:00|2771.46|2742.16|2765.85|2736.55|2772.28|2742.98|2761.1|2731.8|775
1639656300000|2021-12-16 12:05:00|2765.88|2736.58|2764.57|2735.27|2770.22|2740.92|2763.15|2733.85|839
1639656600000|2021-12-16 12:10:00|2764.56|2735.26|2762.44|2733.14|2769.86|2740.56|2760|2730.7|576
1639656900000|2021-12-16 12:15:00|2762.43|2733.13|2764.12|2734.82|2766.27|2736.97|2758.18|2728.88|767
1639657200000|2021-12-16 12:20:00|2764.14|2734.84|2762.57|2733.27|2764.54|2735.24|2759.89|2730.59|700
1639657500000|2021-12-16 12:25:00|2762.75|2733.45|2763.57|2734.27|2771.6|2742.3|2760.11|2730.81|777
1639657800000|2021-12-16 12:30:00|2763.56|2734.26|2770.39|2741.09|2772.32|2743.02|2761.76|2732.46|687
1639658100000|2021-12-16 12:35:00|2770.33|2741.03|2776.73|2747.43|2783.08|2753.78|2770.11|2740.81|730
1639658400000|2021-12-16 12:40:00|2776.7|2747.4|2750.09|2720.79|2777.02|2747.72|2747.8|2718.5|910
1639658700000|2021-12-16 12:45:00|2750.18|2720.88|2727.26|2697.96|2750.18|2720.88|2726.19|2696.89|881
1639659000000|2021-12-16 12:50:00|2727.76|2698.46|2721.13|2691.83|2733.07|2703.77|2716.66|2687.36|855
1639659300000|2021-12-16 12:55:00|2721.08|2691.78|2716.5|2687.2|2723.25|2693.95|2711.81|2682.51|870
1639659600000|2021-12-16 13:00:00|2716.26|2686.96|2720.26|2690.96|2722.19|2692.89|2713.91|2684.61|850
1639659900000|2021-12-16 13:05:00|2720.34|2691.04|2700.95|2671.65|2721.55|2692.25|2700.15|2670.85|824
1639660200000|2021-12-16 13:10:00|2700.85|2671.55|2708.13|2678.83|2710.74|2681.44|2699.26|2669.96|999
1639660500000|2021-12-16 13:15:00|2708.1|2678.8|2712.01|2682.71|2713.04|2683.74|2702.59|2673.29|935
1639660800000|2021-12-16 13:20:00|2712|2682.7|2728.54|2699.24|2728.9|2699.6|2710.87|2681.57|829
1639661100000|2021-12-16 13:25:00|2728.49|2699.19|2736.13|2706.83|2737.3|2708|2724.86|2695.56|814
1639661400000|2021-12-16 13:30:00|2736.14|2706.84|2732.07|2702.77|2736.65|2707.35|2730.2|2700.9|857
1639661700000|2021-12-16 13:35:00|2732.04|2702.74|2726.03|2696.73|2732.05|2702.75|2721.31|2692.01|847
1639662000000|2021-12-16 13:40:00|2725.74|2696.44|2733.02|2703.72|2733.57|2704.27|2720.15|2690.85|880
1639662300000|2021-12-16 13:45:00|2733.01|2703.71|2737.14|2707.84|2737.29|2707.99|2729.66|2700.36|682
1639662600000|2021-12-16 13:50:00|2737.1|2707.8|2744.69|2715.39|2754.3|2725|2735.15|2705.85|850
1639662900000|2021-12-16 13:55:00|2744.66|2715.36|2747.88|2718.58|2749.13|2719.83|2739.1|2709.8|816
1639663200000|2021-12-16 14:00:00|2747.87|2718.57|2732.71|2703.41|2748.24|2718.94|2730.66|2701.36|880
1639663500000|2021-12-16 14:05:00|2732.56|2703.26|2733.02|2703.72|2736.95|2707.65|2728.15|2698.85|825
1639663800000|2021-12-16 14:10:00|2733.04|2703.74|2733.85|2704.55|2736.12|2706.82|2725.22|2695.92|708
1639664100000|2021-12-16 14:15:00|2733.83|2704.53|2731.13|2701.83|2733.83|2704.53|2722.98|2693.68|847
1639664400000|2021-12-16 14:20:00|2731.15|2701.85|2730.44|2701.14|2737.15|2707.85|2728.03|2698.73|849
1639664700000|2021-12-16 14:25:00|2730.45|2701.15|2727.5|2698.2|2731.96|2702.66|2723.5|2694.2|809
1639665000000|2021-12-16 14:30:00|2727.56|2698.26|2724.8|2695.5|2730.82|2701.52|2720.28|2690.98|844
1639665300000|2021-12-16 14:35:00|2725.27|2695.97|2721.62|2692.32|2734.29|2704.99|2720.4|2691.1|921
1639665600000|2021-12-16 14:40:00|2721.53|2692.23|2720.87|2691.57|2724.04|2694.74|2719.42|2690.12|674
1639665900000|2021-12-16 14:45:00|2720.68|2691.38|2727.91|2698.61|2731.65|2702.35|2720.1|2690.8|748
1639666200000|2021-12-16 14:50:00|2727.96|2698.66|2722.46|2693.16|2728.98|2699.68|2719.21|2689.91|727
1639666500000|2021-12-16 14:55:00|2722.45|2693.15|2714.51|2685.21|2722.45|2693.15|2713.9|2684.6|613
1639666800000|2021-12-16 15:00:00|2714.05|2684.75|2695.15|2665.85|2714.26|2684.96|2695.03|2665.73|817
1639667100000|2021-12-16 15:05:00|2695.65|2666.35|2692.91|2663.61|2697.6|2668.3|2687.62|2658.32|626
1639667400000|2021-12-16 15:10:00|2692.9|2663.6|2698.74|2669.44|2705.17|2675.87|2692.9|2663.6|898
1639667700000|2021-12-16 15:15:00|2698.85|2669.55|2703.01|2673.71|2706.07|2676.77|2695.57|2666.27|912
1639668000000|2021-12-16 15:20:00|2703|2673.7|2704.54|2675.24|2706.95|2677.65|2701.1|2671.8|707
1639668300000|2021-12-16 15:25:00|2704.62|2675.32|2722.27|2692.97|2723.69|2694.39|2704.54|2675.24|853
1639668600000|2021-12-16 15:30:00|2722.92|2693.62|2721.49|2692.19|2735.15|2705.85|2719.84|2690.54|921
1639668900000|2021-12-16 15:35:00|2721.5|2692.2|2722.71|2693.41|2724.97|2695.67|2714.63|2685.33|796
1639669200000|2021-12-16 15:40:00|2722.73|2693.43|2709.79|2680.49|2728.61|2699.31|2708.07|2678.77|842
1639669500000|2021-12-16 15:45:00|2710.24|2680.94|2717.9|2688.6|2720.04|2690.74|2709.07|2679.77|689
1639669800000|2021-12-16 15:50:00|2718.03|2688.73|2726.39|2697.09|2733.68|2704.38|2717.79|2688.49|796
1639670100000|2021-12-16 15:55:00|2726.24|2696.94|2755.33|2726.03|2755.33|2726.03|2724.95|2695.65|787
1639670400000|2021-12-16 16:00:00|2754.94|2725.64|2754.46|2725.16|2783.05|2753.75|2754.13|2724.83|1008
1639670700000|2021-12-16 16:05:00|2754.47|2725.17|2764.34|2735.04|2770.99|2741.69|2754.13|2724.83|910
1639671000000|2021-12-16 16:10:00|2764.31|2735.01|2747.91|2718.61|2764.53|2735.23|2746.12|2716.82|772
1639671300000|2021-12-16 16:15:00|2747.94|2718.64|2738.94|2709.64|2756.09|2726.79|2738.33|2709.03|748
1639671600000|2021-12-16 16:20:00|2738.93|2709.63|2753.24|2723.94|2755.31|2726.01|2737.26|2707.96|798
1639671900000|2021-12-16 16:25:00|2753.27|2723.97|2764.15|2734.85|2764.15|2734.85|2748.12|2718.82|778
1639672200000|2021-12-16 16:30:00|2764.24|2734.94|2763.42|2734.12|2769.58|2740.28|2760.15|2730.85|651
1639672500000|2021-12-16 16:35:00|2763.43|2734.13|2752.05|2722.75|2768.71|2739.41|2750.31|2721.01|818
1639672800000|2021-12-16 16:40:00|2752.06|2722.76|2751.29|2721.99|2753.13|2723.83|2742.1|2712.8|686
1639673100000|2021-12-16 16:45:00|2751.27|2721.97|2756.16|2726.86|2760.75|2731.45|2743.98|2714.68|884
1639673400000|2021-12-16 16:50:00|2756.36|2727.06|2752.59|2723.29|2759.75|2730.45|2751.38|2722.08|869
1639673700000|2021-12-16 16:55:00|2752.61|2723.31|2773.03|2743.73|2779.54|2750.24|2752.61|2723.31|848
1639674000000|2021-12-16 17:00:00|2772.65|2743.35|2763.59|2734.29|2783.1|2753.8|2760.72|2731.42|726
1639674300000|2021-12-16 17:05:00|2763.74|2734.44|2736.32|2707.02|2765.15|2735.85|2736.18|2706.88|770
1639674600000|2021-12-16 17:10:00|2736.31|2707.01|2734.02|2704.72|2745.05|2715.75|2733.62|2704.32|830
1639674900000|2021-12-16 17:15:00|2733.93|2704.63|2740.72|2711.42|2740.72|2711.42|2729.32|2700.02|748
1639675200000|2021-12-16 17:20:00|2740.79|2711.49|2730.92|2701.62|2742.83|2713.53|2730.79|2701.49|709
1639675500000|2021-12-16 17:25:00|2730.99|2701.69|2718.03|2688.73|2731.17|2701.87|2717.73|2688.43|787
1639675800000|2021-12-16 17:30:00|2718.05|2688.75|2717.24|2687.94|2726.2|2696.9|2716.41|2687.11|776
1639676100000|2021-12-16 17:35:00|2717.12|2687.82|2718.82|2689.52|2721.23|2691.93|2715.71|2686.41|712
1639676400000|2021-12-16 17:40:00|2718.75|2689.45|2713.65|2684.35|2720.88|2691.58|2710.89|2681.59|780
1639676700000|2021-12-16 17:45:00|2713.58|2684.28|2699.91|2670.61|2718.15|2688.85|2699.15|2669.85|651
1639677000000|2021-12-16 17:50:00|2700.04|2670.74|2689.65|2660.35|2703.75|2674.45|2681.27|2651.97|709
1639677300000|2021-12-16 17:55:00|2689.31|2660.01|2678.15|2648.85|2694.61|2665.31|2672.91|2643.61|845
1639677600000|2021-12-16 18:00:00|2678.07|2648.77|2685.19|2655.89|2689.52|2660.22|2673.03|2643.73|720
1639677900000|2021-12-16 18:05:00|2685.18|2655.88|2694.4|2665.1|2696.15|2666.85|2683.55|2654.25|599
1639678200000|2021-12-16 18:10:00|2694.46|2665.16|2698.4|2669.1|2703.15|2673.85|2693.43|2664.13|658
1639678500000|2021-12-16 18:15:00|2698.41|2669.11|2701.21|2671.91|2703.15|2673.85|2693.49|2664.19|681
1639678800000|2021-12-16 18:20:00|2701.19|2671.89|2696.3|2667|2701.45|2672.15|2693.88|2664.58|628
1639679100000|2021-12-16 18:25:00|2696.29|2666.99|2694.93|2665.63|2700.15|2670.85|2693.93|2664.63|555
1639679400000|2021-12-16 18:30:00|2694.43|2665.13|2682.23|2652.93|2694.67|2665.37|2681.15|2651.85|538
1639679700000|2021-12-16 18:35:00|2682.26|2652.96|2669.47|2640.17|2682.74|2653.44|2654.93|2625.63|859
1639680000000|2021-12-16 18:40:00|2669.42|2640.12|2667.96|2638.66|2672.13|2642.83|2660.65|2631.35|824
1639680300000|2021-12-16 18:45:00|2667.97|2638.67|2636.9|2607.6|2672.97|2643.67|2634.9|2605.6|798
1639680600000|2021-12-16 18:50:00|2637.15|2607.85|2645.88|2616.58|2646.1|2616.8|2629.3|2600|707
1639680900000|2021-12-16 18:55:00|2646.09|2616.79|2647.37|2618.07|2650.05|2620.75|2640.85|2611.55|644
1639681200000|2021-12-16 19:00:00|2647.36|2618.06|2657.62|2628.32|2658.13|2628.83|2644.06|2614.76|638
1639681500000|2021-12-16 19:05:00|2657.26|2627.96|2659.24|2629.94|2679.4|2650.1|2654.13|2624.83|815
1639681800000|2021-12-16 19:10:00|2659.14|2629.84|2679.68|2650.38|2684.49|2655.19|2654.95|2625.65|887
1639682100000|2021-12-16 19:15:00|2679.67|2650.37|2667.08|2637.78|2682.22|2652.92|2664.95|2635.65|657
1639682400000|2021-12-16 19:20:00|2667.15|2637.85|2633.94|2604.64|2667.15|2637.85|2623.5|2594.2|870
1639682700000|2021-12-16 19:25:00|2633.87|2604.57|2636.4|2607.1|2638.22|2608.92|2629.32|2600.02|631
1639683000000|2021-12-16 19:30:00|2636.41|2607.11|2633.28|2603.98|2641.15|2611.85|2631.46|2602.16|629
1639683300000|2021-12-16 19:35:00|2631.85|2602.55|2642.15|2612.85|2644.95|2615.65|2626.11|2596.81|675
1639683600000|2021-12-16 19:40:00|2642.08|2612.78|2637.85|2608.55|2646.15|2616.85|2634.08|2604.78|688
1639683900000|2021-12-16 19:45:00|2637.87|2608.57|2622.44|2593.14|2638.05|2608.75|2619.35|2590.05|742
1639684200000|2021-12-16 19:50:00|2622.58|2593.28|2621.91|2592.61|2631.75|2602.45|2621.69|2592.39|741
1639684500000|2021-12-16 19:55:00|2621.96|2592.66|2637.15|2607.85|2638.12|2608.82|2621.76|2592.46|866
1639684800000|2021-12-16 20:00:00|2637.11|2607.81|2636.56|2607.26|2643.18|2613.88|2632.93|2603.63|724
1639685100000|2021-12-16 20:05:00|2636.55|2607.25|2640.01|2610.71|2647.04|2617.74|2636.54|2607.24|734
1639685400000|2021-12-16 20:10:00|2639.65|2610.35|2639.49|2610.19|2642.15|2612.85|2633.32|2604.02|737
1639685700000|2021-12-16 20:15:00|2639.38|2610.08|2646.15|2616.85|2647.15|2617.85|2636.98|2607.68|516
1639686000000|2021-12-16 20:20:00|2645.65|2616.35|2652.76|2623.46|2654.36|2625.06|2644.35|2615.05|687
1639686300000|2021-12-16 20:25:00|2652.74|2623.44|2659.21|2629.91|2661.15|2631.85|2651.75|2622.45|710
1639686600000|2021-12-16 20:30:00|2659.22|2629.92|2663.77|2634.47|2664.57|2635.27|2650.2|2620.9|820
1639686900000|2021-12-16 20:35:00|2663.62|2634.32|2661.83|2632.53|2664.65|2635.35|2658|2628.7|783
1639687200000|2021-12-16 20:40:00|2662.38|2633.08|2684.15|2654.85|2714.79|2685.49|2660.84|2631.54|766
1639687500000|2021-12-16 20:45:00|2684.65|2655.35|2667.52|2638.22|2705.95|2676.65|2667.52|2638.22|661
1639687800000|2021-12-16 20:50:00|2667.5|2638.2|2666.91|2637.61|2676.02|2646.72|2666.37|2637.07|775
1639688100000|2021-12-16 20:55:00|2667.44|2638.14|2657.65|2628.35|2676.47|2647.17|2656.9|2627.6|765
1639688400000|2021-12-16 21:00:00|2658.2|2628.9|2669.2|2639.9|2670.42|2641.12|2656.21|2626.91|769
1639688700000|2021-12-16 21:05:00|2669.21|2639.91|2676|2646.7|2676|2646.7|2664.07|2634.77|699
1639689000000|2021-12-16 21:10:00|2676.13|2646.83|2672.87|2643.57|2676.13|2646.83|2668.02|2638.72|533
1639689300000|2021-12-16 21:15:00|2672.9|2643.6|2665.15|2635.85|2672.92|2643.62|2659.47|2630.17|734
1639689600000|2021-12-16 21:20:00|2665.45|2636.15|2667.55|2638.25|2668.39|2639.09|2659.23|2629.93|514
1639689900000|2021-12-16 21:25:00|2667.58|2638.28|2665.74|2636.44|2671.89|2642.59|2662.7|2633.4|623
1639690200000|2021-12-16 21:30:00|2665.94|2636.64|2661.75|2632.45|2668.69|2639.39|2657.42|2628.12|712
1639690500000|2021-12-16 21:35:00|2661.69|2632.39|2661.56|2632.26|2663.6|2634.3|2656.62|2627.32|703
1639690800000|2021-12-16 21:40:00|2661.73|2632.43|2660.25|2630.95|2662.77|2633.47|2655.12|2625.82|501
1639691100000|2021-12-16 21:45:00|2660.32|2631.02|2660.33|2631.03|2663.2|2633.9|2654.65|2625.35|745
1639691400000|2021-12-16 21:50:00|2660.82|2631.52|2656.97|2627.67|2660.88|2631.58|2652.69|2623.39|659
1639691700000|2021-12-16 21:55:00|2656.9|2627.6|2657.9|2628.6|2660.03|2630.73|2651.45|2622.15|646
1639692000000|2021-12-16 22:00:00|2657.83|2628.53|2646.36|2617.06|2668.79|2639.49|2645.33|2616.03|598
1639692300000|2021-12-16 22:05:00|2646.59|2617.29|2593.62|2564.32|2646.72|2617.42|2590.16|2560.86|757
1639692600000|2021-12-16 22:10:00|2593.65|2564.35|2617.65|2588.35|2618.15|2588.85|2593.33|2564.03|512
1639692900000|2021-12-16 22:15:00|2617.54|2588.24|2608.15|2578.85|2621.65|2592.35|2603.5|2574.2|354
1639693200000|2021-12-16 22:20:00|2608.18|2578.88|2609.8|2580.5|2615.95|2586.65|2604.35|2575.05|458
1639693500000|2021-12-16 22:25:00|2609.7|2580.4|2600.38|2571.08|2614.15|2584.85|2598.71|2569.41|443
1639693800000|2021-12-16 22:30:00|2600.54|2571.24|2600.86|2571.56|2605.12|2575.82|2598.15|2568.85|602
1639694100000|2021-12-16 22:35:00|2600.92|2571.62|2626.92|2597.62|2627.95|2598.65|2600.92|2571.62|722
1639694400000|2021-12-16 22:40:00|2626.93|2597.63|2642.26|2612.96|2647.84|2618.54|2624.15|2594.85|746
1639694700000|2021-12-16 22:45:00|2642.31|2613.01|2654.45|2625.15|2654.58|2625.28|2628.42|2599.12|770
1639695000000|2021-12-16 22:50:00|2654.43|2625.13|2642.28|2612.98|2654.43|2625.13|2639.47|2610.17|643
1639695300000|2021-12-16 22:55:00|2642.27|2612.97|2693.45|2664.15|2699.03|2669.73|2642.01|2612.71|830
1639695600000|2021-12-16 23:00:00|2693.41|2664.11|2680.69|2651.39|2693.41|2664.11|2664.58|2635.28|935
1639695900000|2021-12-16 23:05:00|2680.43|2651.13|2687.5|2658.2|2692.18|2662.88|2661.87|2632.57|876
1639696200000|2021-12-16 23:10:00|2687.4|2658.1|2662.65|2633.35|2695.15|2665.85|2660.97|2631.67|488
1639696500000|2021-12-16 23:15:00|2662.15|2632.85|2650.27|2620.97|2664.12|2634.82|2649.42|2620.12|638
1639696800000|2021-12-16 23:20:00|2650.33|2621.03|2641.53|2612.23|2654.25|2624.95|2640.65|2611.35|541
1639697100000|2021-12-16 23:25:00|2641.56|2612.26|2638.8|2609.5|2644.49|2615.19|2635.92|2606.62|443
1639697400000|2021-12-16 23:30:00|2638.66|2609.36|2617.88|2588.58|2639.15|2609.85|2617.88|2588.58|324
1639697700000|2021-12-16 23:35:00|2617.4|2588.1|2623.08|2593.78|2627.51|2598.21|2611.7|2582.4|830
1639698000000|2021-12-16 23:40:00|2623.91|2594.61|2612.43|2583.13|2623.98|2594.68|2611.3|2582|840
1639698300000|2021-12-16 23:45:00|2612.34|2583.04|2621.05|2591.75|2623.32|2594.02|2608.15|2578.85|874
1639698600000|2021-12-16 23:50:00|2621.06|2591.76|2618.23|2588.93|2629.08|2599.78|2617.37|2588.07|862
1639698900000|2021-12-16 23:55:00|2618.28|2588.98|2617|2587.7|2621.01|2591.71|2608.52|2579.22|780
1639699200000|2021-12-17 00:00:00|2617.08|2587.78|2623.75|2594.45|2624.95|2595.65|2604.15|2574.85|810
1639699500000|2021-12-17 00:05:00|2623.78|2594.48|2629.76|2600.46|2631.7|2602.4|2614.87|2585.57|834
1639699800000|2021-12-17 00:10:00|2629.65|2600.35|2630.94|2601.64|2633.4|2604.1|2624.01|2594.71|844
1639700100000|2021-12-17 00:15:00|2630.95|2601.65|2620.57|2591.27|2633.4|2604.1|2620.04|2590.74|847
1639700400000|2021-12-17 00:20:00|2620.55|2591.25|2616.63|2587.33|2628.53|2599.23|2610.37|2581.07|883
1639700700000|2021-12-17 00:25:00|2616.76|2587.46|2621.83|2592.53|2624.71|2595.41|2612.94|2583.64|860
1639701000000|2021-12-17 00:30:00|2621.82|2592.52|2615.3|2586|2624.57|2595.27|2611.06|2581.76|834
1639701300000|2021-12-17 00:35:00|2615.32|2586.02|2624.19|2594.89|2626.46|2597.16|2614.64|2585.34|874
1639701600000|2021-12-17 00:40:00|2624.37|2595.07|2626.08|2596.78|2631.42|2602.12|2623.94|2594.64|864
1639701900000|2021-12-17 00:45:00|2626.12|2596.82|2621.9|2592.6|2628.19|2598.89|2621.51|2592.21|715
1639702200000|2021-12-17 00:50:00|2621.86|2592.56|2629.19|2599.89|2632.13|2602.83|2621.86|2592.56|812
1639702500000|2021-12-17 00:55:00|2629.5|2600.2|2625.07|2595.77|2630.5|2601.2|2621.24|2591.94|724
1639702800000|2021-12-17 01:00:00|2625.04|2595.74|2627.3|2598|2632.65|2603.35|2624.01|2594.71|692
1639703100000|2021-12-17 01:05:00|2627.22|2597.92|2631.27|2601.97|2632.92|2603.62|2625.99|2596.69|659
1639703400000|2021-12-17 01:10:00|2631.26|2601.96|2631.63|2602.33|2632.85|2603.55|2626.25|2596.95|678
1639703700000|2021-12-17 01:15:00|2631.32|2602.02|2633.26|2603.96|2633.63|2604.33|2629.06|2599.76|750
1639704000000|2021-12-17 01:20:00|2633.15|2603.85|2632.4|2603.1|2635.71|2606.41|2630.87|2601.57|676
1639704300000|2021-12-17 01:25:00|2631.62|2602.32|2621.98|2592.68|2632.42|2603.12|2621.98|2592.68|714
1639704600000|2021-12-17 01:30:00|2622.23|2592.93|2620.86|2591.56|2625.5|2596.2|2616.59|2587.29|664
1639704900000|2021-12-17 01:35:00|2620.85|2591.55|2617.28|2587.98|2622.08|2592.78|2613.52|2584.22|554
1639705200000|2021-12-17 01:40:00|2617.27|2587.97|2611.92|2582.62|2618.12|2588.82|2609.43|2580.13|728
1639705500000|2021-12-17 01:45:00|2611.34|2582.04|2619.22|2589.92|2621.6|2592.3|2609.58|2580.28|757
1639705800000|2021-12-17 01:50:00|2619.24|2589.94|2615.57|2586.27|2620.32|2591.02|2612.36|2583.06|700
1639706100000|2021-12-17 01:55:00|2615.54|2586.24|2623.93|2594.63|2624.77|2595.47|2612.25|2582.95|706
1639706400000|2021-12-17 02:00:00|2624.01|2594.71|2617.22|2587.92|2624.15|2594.85|2614.24|2584.94|700
1639706700000|2021-12-17 02:05:00|2617.26|2587.96|2609.54|2580.24|2618.62|2589.32|2606.5|2577.2|705
1639707000000|2021-12-17 02:10:00|2609.71|2580.41|2605.26|2575.96|2611.54|2582.24|2603.35|2574.05|655
1639707300000|2021-12-17 02:15:00|2605.22|2575.92|2599.43|2570.13|2609.14|2579.84|2595.67|2566.37|668
1639707600000|2021-12-17 02:20:00|2599.41|2570.11|2598.84|2569.54|2599.89|2570.59|2588.6|2559.3|868
1639707900000|2021-12-17 02:25:00|2598.6|2569.3|2601.4|2572.1|2605.11|2575.81|2596.61|2567.31|697
1639708200000|2021-12-17 02:30:00|2601.6|2572.3|2595.23|2565.93|2607.35|2578.05|2594.82|2565.52|710
1639708500000|2021-12-17 02:35:00|2595.36|2566.06|2602.93|2573.63|2604.71|2575.41|2593.24|2563.94|714
1639708800000|2021-12-17 02:40:00|2602.76|2573.46|2603.69|2574.39|2605.95|2576.65|2597.41|2568.11|710
1639709100000|2021-12-17 02:45:00|2603.48|2574.18|2602.91|2573.61|2607.56|2578.26|2602.5|2573.2|743
1639709400000|2021-12-17 02:50:00|2602.9|2573.6|2620.72|2591.42|2621.29|2591.99|2602.88|2573.58|764
1639709700000|2021-12-17 02:55:00|2620.68|2591.38|2617.76|2588.46|2622.94|2593.64|2613.47|2584.17|769
1639710000000|2021-12-17 03:00:00|2617.74|2588.44|2612.36|2583.06|2618.24|2588.94|2611.45|2582.15|790
1639710300000|2021-12-17 03:05:00|2612.22|2582.92|2615.08|2585.78|2617.25|2587.95|2610.06|2580.76|764
1639710600000|2021-12-17 03:10:00|2615.21|2585.91|2604.76|2575.46|2615.49|2586.19|2601.06|2571.76|775
1639710900000|2021-12-17 03:15:00|2604.9|2575.6|2610.04|2580.74|2614.85|2585.55|2603.5|2574.2|558
1639711200000|2021-12-17 03:20:00|2610.06|2580.76|2608.62|2579.32|2616.04|2586.74|2606.5|2577.2|688
1639711500000|2021-12-17 03:25:00|2608.46|2579.16|2609.67|2580.37|2614.34|2585.04|2606.98|2577.68|697
1639711800000|2021-12-17 03:30:00|2609.6|2580.3|2611.03|2581.73|2615.76|2586.46|2606.49|2577.19|804
1639712100000|2021-12-17 03:35:00|2611.05|2581.75|2610.11|2580.81|2615.56|2586.26|2609.06|2579.76|579
1639712400000|2021-12-17 03:40:00|2609.85|2580.55|2608.65|2579.35|2614.62|2585.32|2608.65|2579.35|665
1639712700000|2021-12-17 03:45:00|2609.16|2579.86|2610.35|2581.05|2614.96|2585.66|2607.22|2577.92|731
1639713000000|2021-12-17 03:50:00|2610.45|2581.15|2616.94|2587.64|2617.5|2588.2|2605.4|2576.1|737
1639713300000|2021-12-17 03:55:00|2617.03|2587.73|2602.39|2573.09|2618.01|2588.71|2602.39|2573.09|663
1639713600000|2021-12-17 04:00:00|2602.12|2572.82|2612.31|2583.01|2612.31|2583.01|2600.93|2571.63|768
1639713900000|2021-12-17 04:05:00|2613.11|2583.81|2621.47|2592.17|2622.28|2592.98|2609.08|2579.78|749
1639714200000|2021-12-17 04:10:00|2621.22|2591.92|2616.45|2587.15|2621.32|2592.02|2614.49|2585.19|761
1639714500000|2021-12-17 04:15:00|2616.47|2587.17|2614.48|2585.18|2619.63|2590.33|2614.38|2585.08|724
1639714800000|2021-12-17 04:20:00|2614.57|2585.27|2611.17|2581.87|2616|2586.7|2609.1|2579.8|749
1639715100000|2021-12-17 04:25:00|2611.18|2581.88|2596.05|2566.75|2612.16|2582.86|2592.8|2563.5|689
1639715400000|2021-12-17 04:30:00|2595.98|2566.68|2593.26|2563.96|2601.25|2571.95|2592.86|2563.56|638
1639715700000|2021-12-17 04:35:00|2593.27|2563.97|2606.66|2577.36|2606.68|2577.38|2592.43|2563.13|745
1639716000000|2021-12-17 04:40:00|2606.64|2577.34|2606.9|2577.6|2611.89|2582.59|2604.34|2575.04|691
1639716300000|2021-12-17 04:45:00|2607.13|2577.83|2606.26|2576.96|2612.03|2582.73|2605.36|2576.06|734
1639716600000|2021-12-17 04:50:00|2606.32|2577.02|2608.62|2579.32|2612.15|2582.85|2605.06|2575.76|719
1639716900000|2021-12-17 04:55:00|2608.43|2579.13|2610.18|2580.88|2611.45|2582.15|2605.37|2576.07|791
1639717200000|2021-12-17 05:00:00|2610.21|2580.91|2600.22|2570.92|2613.91|2584.61|2599.48|2570.18|787
1639717500000|2021-12-17 05:05:00|2600.15|2570.85|2591.71|2562.41|2601.6|2572.3|2589.72|2560.42|631
1639717800000|2021-12-17 05:10:00|2591.79|2562.49|2592.51|2563.21|2594.95|2565.65|2589.37|2560.07|561
1639718100000|2021-12-17 05:15:00|2592.63|2563.33|2592.45|2563.15|2598.96|2569.66|2590.28|2560.98|606
1639718400000|2021-12-17 05:20:00|2592.46|2563.16|2582.24|2552.94|2593.07|2563.77|2580.05|2550.75|560
1639718700000|2021-12-17 05:25:00|2582.18|2552.88|2593.02|2563.72|2593.94|2564.64|2582.13|2552.83|595
1639719000000|2021-12-17 05:30:00|2593.07|2563.77|2586.58|2557.28|2595.09|2565.79|2585.15|2555.85|688
1639719300000|2021-12-17 05:35:00|2586.52|2557.22|2580.94|2551.64|2593.67|2564.37|2579.52|2550.22|755
1639719600000|2021-12-17 05:40:00|2580.97|2551.67|2580.92|2551.62|2585.35|2556.05|2578.57|2549.27|500
1639719900000|2021-12-17 05:45:00|2580.94|2551.64|2583.64|2554.34|2587.99|2558.69|2579.15|2549.85|689
1639720200000|2021-12-17 05:50:00|2583.6|2554.3|2592.02|2562.72|2592.03|2562.73|2582.82|2553.52|603
1639720500000|2021-12-17 05:55:00|2592.03|2562.73|2589.12|2559.82|2592.04|2562.74|2584.8|2555.5|639
1639720800000|2021-12-17 06:00:00|2589|2559.7|2590.26|2560.96|2595.4|2566.1|2587.1|2557.8|506
1639721100000|2021-12-17 06:05:00|2590.22|2560.92|2588.25|2558.95|2592.69|2563.39|2584.07|2554.77|465
1639721400000|2021-12-17 06:10:00|2588.34|2559.04|2580.15|2550.85|2588.56|2559.26|2578.05|2548.75|671
1639721700000|2021-12-17 06:15:00|2580.16|2550.86|2579.32|2550.02|2583.92|2554.62|2575.49|2546.19|681
1639722000000|2021-12-17 06:20:00|2579.39|2550.09|2581.43|2552.13|2585.5|2556.2|2578.39|2549.09|629
1639722300000|2021-12-17 06:25:00|2581.44|2552.14|2586.17|2556.87|2586.33|2557.03|2577.7|2548.4|629
1639722600000|2021-12-17 06:30:00|2585.95|2556.65|2588.08|2558.78|2590.72|2561.42|2583.34|2554.04|611
1639722900000|2021-12-17 06:35:00|2588.33|2559.03|2586.54|2557.24|2588.47|2559.17|2582.1|2552.8|502
1639723200000|2021-12-17 06:40:00|2586.53|2557.23|2588.53|2559.23|2593.66|2564.36|2585.15|2555.85|588
1639723500000|2021-12-17 06:45:00|2588.55|2559.25|2579.4|2550.1|2588.71|2559.41|2578.48|2549.18|695
1639723800000|2021-12-17 06:50:00|2579.23|2549.93|2582.66|2553.36|2585.15|2555.85|2577.34|2548.04|518
1639724100000|2021-12-17 06:55:00|2582.27|2552.97|2576.26|2546.96|2583.01|2553.71|2575.9|2546.6|594
1639724400000|2021-12-17 07:00:00|2575.91|2546.61|2553.97|2524.67|2577.46|2548.16|2550.44|2521.14|962
1639724700000|2021-12-17 07:05:00|2554.02|2524.72|2543.85|2514.55|2556.75|2527.45|2539.48|2510.18|851
1639725000000|2021-12-17 07:10:00|2544.02|2514.72|2545|2515.7|2547.94|2518.64|2535.66|2506.36|909
1639725300000|2021-12-17 07:15:00|2545.16|2515.86|2538.93|2509.63|2546.15|2516.85|2530.65|2501.35|907
1639725600000|2021-12-17 07:20:00|2538.76|2509.46|2556.28|2526.98|2557.03|2527.73|2538.57|2509.27|821
1639725900000|2021-12-17 07:25:00|2556.32|2527.02|2545.78|2516.48|2557.07|2527.77|2540.7|2511.4|857
1639726200000|2021-12-17 07:30:00|2545.98|2516.68|2553.05|2523.75|2553.05|2523.75|2539.14|2509.84|822
1639726500000|2021-12-17 07:35:00|2553.06|2523.76|2553|2523.7|2560.7|2531.4|2549.21|2519.91|767
1639726800000|2021-12-17 07:40:00|2552.98|2523.68|2548.78|2519.48|2553.18|2523.88|2542.9|2513.6|870
1639727100000|2021-12-17 07:45:00|2548.9|2519.6|2553.21|2523.91|2554.65|2525.35|2536.91|2507.61|955
1639727400000|2021-12-17 07:50:00|2553.48|2524.18|2556.34|2527.04|2560.32|2531.02|2552.26|2522.96|771
1639727700000|2021-12-17 07:55:00|2556.41|2527.11|2561.39|2532.09|2563.04|2533.74|2553.27|2523.97|697
1639728000000|2021-12-17 08:00:00|2561.49|2532.19|2560.42|2531.12|2567.64|2538.34|2554.79|2525.49|880
1639728300000|2021-12-17 08:05:00|2560.43|2531.13|2571.24|2541.94|2573|2543.7|2558.16|2528.86|750
1639728600000|2021-12-17 08:10:00|2571.21|2541.91|2563.31|2534.01|2572.66|2543.36|2560.37|2531.07|691
1639728900000|2021-12-17 08:15:00|2563.4|2534.1|2559.18|2529.88|2563.59|2534.29|2555.15|2525.85|679
1639729200000|2021-12-17 08:20:00|2558.98|2529.68|2566.18|2536.88|2567.32|2538.02|2557.65|2528.35|556
1639729500000|2021-12-17 08:25:00|2565.74|2536.44|2563.29|2533.99|2568.15|2538.85|2560.18|2530.88|581
1639729800000|2021-12-17 08:30:00|2563.3|2534|2572.8|2543.5|2575.6|2546.3|2562.59|2533.29|576
1639730100000|2021-12-17 08:35:00|2573.27|2543.97|2573.18|2543.88|2577.25|2547.95|2569.77|2540.47|642
1639730400000|2021-12-17 08:40:00|2573.09|2543.79|2575.2|2545.9|2579.78|2550.48|2569.8|2540.5|625
1639730700000|2021-12-17 08:45:00|2575.31|2546.01|2574.6|2545.3|2576.12|2546.82|2569.34|2540.04|553
1639731000000|2021-12-17 08:50:00|2574.63|2545.33|2576.71|2547.41|2581.35|2552.05|2573.15|2543.85|544
1639731300000|2021-12-17 08:55:00|2576.7|2547.4|2580.22|2550.92|2582.36|2553.06|2575.15|2545.85|610
1639731600000|2021-12-17 09:00:00|2579.9|2550.6|2572.97|2543.67|2581.04|2551.74|2569.27|2539.97|688
1639731900000|2021-12-17 09:05:00|2573.35|2544.05|2565.15|2535.85|2574.15|2544.85|2564|2534.7|614
1639732200000|2021-12-17 09:10:00|2565.21|2535.91|2553.35|2524.05|2565.21|2535.91|2551.9|2522.6|643
1639732500000|2021-12-17 09:15:00|2553.34|2524.04|2557.15|2527.85|2560.63|2531.33|2550.9|2521.6|657
1639732800000|2021-12-17 09:20:00|2557.2|2527.9|2566.33|2537.03|2567.27|2537.97|2554.18|2524.88|591
1639733100000|2021-12-17 09:25:00|2566.31|2537.01|2561.37|2532.07|2567.45|2538.15|2560.65|2531.35|528
1639733400000|2021-12-17 09:30:00|2561.65|2532.35|2558.05|2528.75|2562.22|2532.92|2555.16|2525.86|483
1639733700000|2021-12-17 09:35:00|2558.06|2528.76|2556.3|2527|2559.9|2530.6|2553.4|2524.1|370
1639734000000|2021-12-17 09:40:00|2556.37|2527.07|2544.2|2514.9|2557.1|2527.8|2543.55|2514.25|475
1639734300000|2021-12-17 09:45:00|2544.06|2514.76|2546.34|2517.04|2549.8|2520.5|2541.24|2511.94|518
1639734600000|2021-12-17 09:50:00|2546.5|2517.2|2544.83|2515.53|2548.25|2518.95|2544.16|2514.86|436
1639734900000|2021-12-17 09:55:00|2544.82|2515.52|2547.15|2517.85|2549.98|2520.68|2542.18|2512.88|491
1639735200000|2021-12-17 10:00:00|2547.25|2517.95|2540.44|2511.14|2547.95|2518.65|2539.22|2509.92|391
1639735500000|2021-12-17 10:05:00|2540.49|2511.19|2533.27|2503.97|2548.15|2518.85|2532.66|2503.36|612
1639735800000|2021-12-17 10:10:00|2533.19|2503.89|2525.05|2495.75|2534.8|2505.5|2522.6|2493.3|504
1639736100000|2021-12-17 10:15:00|2524.68|2495.38|2515.9|2486.6|2525.15|2495.85|2513.15|2483.85|680
1639736400000|2021-12-17 10:20:00|2516.01|2486.71|2504|2474.7|2528.3|2499|2501.22|2471.92|724
1639736700000|2021-12-17 10:25:00|2504.09|2474.79|2498.62|2469.32|2504.96|2475.66|2486.02|2456.72|875
1639737000000|2021-12-17 10:30:00|2498.82|2469.52|2515.17|2485.87|2518.65|2489.35|2493.06|2463.76|905
1639737300000|2021-12-17 10:35:00|2515.2|2485.9|2517|2487.7|2519.59|2490.29|2506.79|2477.49|640
1639737600000|2021-12-17 10:40:00|2517.16|2487.86|2515.14|2485.84|2520.04|2490.74|2507.07|2477.77|727
1639737900000|2021-12-17 10:45:00|2515.17|2485.87|2514.57|2485.27|2522|2492.7|2509.44|2480.14|647
1639738200000|2021-12-17 10:50:00|2514.13|2484.83|2509.69|2480.39|2521.15|2491.85|2508.9|2479.6|698
1639738500000|2021-12-17 10:55:00|2509.64|2480.34|2514.96|2485.66|2516.15|2486.85|2504.91|2475.61|826
1639738800000|2021-12-17 11:00:00|2514.61|2485.31|2514.02|2484.72|2520.15|2490.85|2508.08|2478.78|789
1639739100000|2021-12-17 11:05:00|2514.01|2484.71|2525.15|2495.85|2526.15|2496.85|2512.15|2482.85|731
1639739400000|2021-12-17 11:10:00|2525.07|2495.77|2520.25|2490.95|2529.3|2500|2518.92|2489.62|761
1639739700000|2021-12-17 11:15:00|2520.94|2491.64|2519.16|2489.86|2521.9|2492.6|2516.04|2486.74|681
1639740000000|2021-12-17 11:20:00|2519.2|2489.9|2519.24|2489.94|2521.15|2491.85|2511.52|2482.22|741
1639740300000|2021-12-17 11:25:00|2519.25|2489.95|2523.38|2494.08|2526.66|2497.36|2519.02|2489.72|801
1639740600000|2021-12-17 11:30:00|2523.51|2494.21|2519.79|2490.49|2525.95|2496.65|2518.7|2489.4|680
1639740900000|2021-12-17 11:35:00|2519.65|2490.35|2520.02|2490.72|2521.23|2491.93|2513.58|2484.28|813
1639741200000|2021-12-17 11:40:00|2520.03|2490.73|2516.75|2487.45|2521.04|2491.74|2512.15|2482.85|670
1639741500000|2021-12-17 11:45:00|2516.9|2487.6|2504.2|2474.9|2517.37|2488.07|2502.01|2472.71|690
1639741800000|2021-12-17 11:50:00|2504.16|2474.86|2504.68|2475.38|2506.79|2477.49|2498.88|2469.58|797
1639742100000|2021-12-17 11:55:00|2504.85|2475.55|2509.18|2479.88|2510.99|2481.69|2504.85|2475.55|795
1639742400000|2021-12-17 12:00:00|2509.37|2480.07|2513.17|2483.87|2519.13|2489.83|2507.71|2478.41|798
1639742700000|2021-12-17 12:05:00|2513.09|2483.79|2499.15|2469.85|2515.15|2485.85|2499.15|2469.85|729
1639743000000|2021-12-17 12:10:00|2499.65|2470.35|2503.96|2474.66|2504.07|2474.77|2493.26|2463.96|749
1639743300000|2021-12-17 12:15:00|2504.02|2474.72|2517.59|2488.29|2518.13|2488.83|2502.5|2473.2|719
1639743600000|2021-12-17 12:20:00|2517.67|2488.37|2524.46|2495.16|2526.08|2496.78|2511.98|2482.68|701
1639743900000|2021-12-17 12:25:00|2524.48|2495.18|2519.22|2489.92|2525.08|2495.78|2518|2488.7|792
1639744200000|2021-12-17 12:30:00|2519.41|2490.11|2520.82|2491.52|2522.22|2492.92|2517.27|2487.97|694
1639744500000|2021-12-17 12:35:00|2520.54|2491.24|2520.47|2491.17|2528.14|2498.84|2519.48|2490.18|668
1639744800000|2021-12-17 12:40:00|2520.81|2491.51|2520.19|2490.89|2521.66|2492.36|2514.68|2485.38|722
1639745100000|2021-12-17 12:45:00|2520.17|2490.87|2514.16|2484.86|2524.35|2495.05|2513.65|2484.35|678
1639745400000|2021-12-17 12:50:00|2514.04|2484.74|2510.14|2480.84|2514.74|2485.44|2509.33|2480.03|659
1639745700000|2021-12-17 12:55:00|2510.22|2480.92|2511.19|2481.89|2517.31|2488.01|2509.33|2480.03|584
1639746000000|2021-12-17 13:00:00|2511.18|2481.88|2520.27|2490.97|2521.15|2491.85|2508.61|2479.31|674
1639746300000|2021-12-17 13:05:00|2520.13|2490.83|2511.94|2482.64|2522.9|2493.6|2510.88|2481.58|766
1639746600000|2021-12-17 13:10:00|2511.97|2482.67|2505.7|2476.4|2513.67|2484.37|2503.38|2474.08|664
1639746900000|2021-12-17 13:15:00|2506.65|2477.35|2515.15|2485.85|2515.33|2486.03|2504.37|2475.07|744
1639747200000|2021-12-17 13:20:00|2515.16|2485.86|2512.93|2483.63|2518.09|2488.79|2511.26|2481.96|786
1639747500000|2021-12-17 13:25:00|2512.83|2483.53|2523.92|2494.62|2523.94|2494.64|2512|2482.7|748
1639747800000|2021-12-17 13:30:00|2523.9|2494.6|2532.68|2503.38|2533.73|2504.43|2522.94|2493.64|833
1639748100000|2021-12-17 13:35:00|2532.69|2503.39|2526.91|2497.61|2537.15|2507.85|2525.34|2496.04|809
1639748400000|2021-12-17 13:40:00|2526.88|2497.58|2519.06|2489.76|2527.35|2498.05|2516.17|2486.87|856
1639748700000|2021-12-17 13:45:00|2519.12|2489.82|2511.13|2481.83|2524.01|2494.71|2511.11|2481.81|805
1639749000000|2021-12-17 13:50:00|2511.17|2481.87|2504.5|2475.2|2512.8|2483.5|2503.46|2474.16|748
1639749300000|2021-12-17 13:55:00|2502.15|2472.85|2505.8|2476.5|2513.42|2484.12|2501.15|2471.85|751
1639749600000|2021-12-17 14:00:00|2505.66|2476.36|2474.7|2445.4|2509.91|2480.61|2473.88|2444.58|848
1639749900000|2021-12-17 14:05:00|2474.71|2445.41|2477.87|2448.57|2479.13|2449.83|2467.37|2438.07|1028
1639750200000|2021-12-17 14:10:00|2477.65|2448.35|2483.71|2454.41|2484.65|2455.35|2470.75|2441.45|814
1639750500000|2021-12-17 14:15:00|2483.9|2454.6|2485.31|2456.01|2494.9|2465.6|2481.86|2452.56|805
1639750800000|2021-12-17 14:20:00|2485.29|2455.99|2489.79|2460.49|2489.82|2460.52|2477.37|2448.07|836
1639751100000|2021-12-17 14:25:00|2489.43|2460.13|2490.05|2460.75|2496.09|2466.79|2484.8|2455.5|780
1639751400000|2021-12-17 14:30:00|2489.78|2460.48|2492.15|2462.85|2499.15|2469.85|2485.57|2456.27|790
1639751700000|2021-12-17 14:35:00|2492.07|2462.77|2460.83|2431.53|2493.07|2463.77|2456.62|2427.32|1029
1639752000000|2021-12-17 14:40:00|2461.05|2431.75|2446.02|2416.72|2465.75|2436.45|2443.36|2414.06|956
1639752300000|2021-12-17 14:45:00|2446.03|2416.73|2467.71|2438.41|2467.71|2438.41|2433.18|2403.88|990
1639752600000|2021-12-17 14:50:00|2467.84|2438.54|2468.15|2438.85|2475.34|2446.04|2465.78|2436.48|865
1639752900000|2021-12-17 14:55:00|2468.07|2438.77|2471.5|2442.2|2471.58|2442.28|2451.06|2421.76|829
1639753200000|2021-12-17 15:00:00|2471.08|2441.78|2464.08|2434.78|2471.15|2441.85|2446.23|2416.93|934
1639753500000|2021-12-17 15:05:00|2464.28|2434.98|2469.43|2440.13|2471.03|2441.73|2454.51|2425.21|857
1639753800000|2021-12-17 15:10:00|2469.36|2440.06|2455.36|2426.06|2470.3|2441|2455.36|2426.06|800
1639754100000|2021-12-17 15:15:00|2455.92|2426.62|2462.37|2433.07|2462.51|2433.21|2444.29|2414.99|950
1639754400000|2021-12-17 15:20:00|2462.9|2433.6|2462.43|2433.13|2462.9|2433.6|2447.47|2418.17|935
1639754700000|2021-12-17 15:25:00|2461.78|2432.48|2472.86|2443.56|2478.31|2449.01|2461.78|2432.48|820
1639755000000|2021-12-17 15:30:00|2472.99|2443.69|2498.29|2468.99|2500.38|2471.08|2472.09|2442.79|851
1639755300000|2021-12-17 15:35:00|2498.26|2468.96|2508.26|2478.96|2513.03|2483.73|2492.61|2463.31|1011
1639755600000|2021-12-17 15:40:00|2508.53|2479.23|2501.2|2471.9|2508.73|2479.43|2497.77|2468.47|884
1639755900000|2021-12-17 15:45:00|2501.21|2471.91|2510.03|2480.73|2514.49|2485.19|2500.12|2470.82|962
1639756200000|2021-12-17 15:50:00|2509.94|2480.64|2512.65|2483.35|2515.75|2486.45|2507.06|2477.76|847
1639756500000|2021-12-17 15:55:00|2512.4|2483.1|2512.24|2482.94|2516.27|2486.97|2507.37|2478.07|916
1639756800000|2021-12-17 16:00:00|2512.29|2482.99|2511.23|2481.93|2516.18|2486.88|2505.98|2476.68|944
1639757100000|2021-12-17 16:05:00|2511.54|2482.24|2503.2|2473.9|2515.13|2485.83|2500.48|2471.18|874
1639757400000|2021-12-17 16:10:00|2503.03|2473.73|2526.35|2497.05|2536.08|2506.78|2502.59|2473.29|924
1639757700000|2021-12-17 16:15:00|2526.39|2497.09|2527.83|2498.53|2529.27|2499.97|2520.15|2490.85|881
1639758000000|2021-12-17 16:20:00|2527.91|2498.61|2528.18|2498.88|2530.55|2501.25|2523.14|2493.84|865
1639758300000|2021-12-17 16:25:00|2528.15|2498.85|2556.65|2527.35|2557.15|2527.85|2524.23|2494.93|946
1639758600000|2021-12-17 16:30:00|2556.15|2526.85|2552.42|2523.12|2563.9|2534.6|2551.31|2522.01|983
1639758900000|2021-12-17 16:35:00|2552.41|2523.11|2541.28|2511.98|2552.44|2523.14|2534.79|2505.49|965
1639759200000|2021-12-17 16:40:00|2541.23|2511.93|2524.15|2494.85|2546.54|2517.24|2521.28|2491.98|799
1639759500000|2021-12-17 16:45:00|2524.33|2495.03|2513.64|2484.34|2526.15|2496.85|2511.13|2481.83|807
1639759800000|2021-12-17 16:50:00|2513.72|2484.42|2524.41|2495.11|2534.88|2505.58|2513.15|2483.85|782
1639760100000|2021-12-17 16:55:00|2524.45|2495.15|2537.65|2508.35|2540|2510.7|2521.04|2491.74|703
1639760400000|2021-12-17 17:00:00|2537.43|2508.13|2528.65|2499.35|2537.43|2508.13|2522.23|2492.93|811
1639760700000|2021-12-17 17:05:00|2528.15|2498.85|2517.71|2488.41|2528.38|2499.08|2513.55|2484.25|807
1639761000000|2021-12-17 17:10:00|2517.74|2488.44|2520.89|2491.59|2522.66|2493.36|2514.07|2484.77|676
1639761300000|2021-12-17 17:15:00|2520.91|2491.61|2514.11|2484.81|2523.04|2493.74|2513.45|2484.15|772
1639761600000|2021-12-17 17:20:00|2514.28|2484.98|2508.24|2478.94|2518.9|2489.6|2507.91|2478.61|609
1639761900000|2021-12-17 17:25:00|2508.45|2479.15|2506.79|2477.49|2508.97|2479.67|2501.15|2471.85|740
1639762200000|2021-12-17 17:30:00|2506.87|2477.57|2506.99|2477.69|2511.78|2482.48|2501.44|2472.14|774
1639762500000|2021-12-17 17:35:00|2507.01|2477.71|2504.98|2475.68|2512.83|2483.53|2503|2473.7|833
1639762800000|2021-12-17 17:40:00|2505.12|2475.82|2498.5|2469.2|2508.63|2479.33|2498.15|2468.85|650
1639763100000|2021-12-17 17:45:00|2498.58|2469.28|2492.3|2463|2502.15|2472.85|2490.9|2461.6|744
1639763400000|2021-12-17 17:50:00|2491.67|2462.37|2495.62|2466.32|2499.7|2470.4|2491.24|2461.94|838
1639763700000|2021-12-17 17:55:00|2495.88|2466.58|2500.13|2470.83|2502.7|2473.4|2493.02|2463.72|681
1639764000000|2021-12-17 18:00:00|2500.07|2470.77|2499.16|2469.86|2503.81|2474.51|2495.15|2465.85|743
1639764300000|2021-12-17 18:05:00|2499.21|2469.91|2495.87|2466.57|2499.21|2469.91|2492.95|2463.65|593
1639764600000|2021-12-17 18:10:00|2495.89|2466.59|2489.63|2460.33|2499.69|2470.39|2489.44|2460.14|588
1639764900000|2021-12-17 18:15:00|2489.83|2460.53|2490.9|2461.6|2493.46|2464.16|2488.9|2459.6|627
1639765200000|2021-12-17 18:20:00|2491.56|2462.26|2488.58|2459.28|2494.06|2464.76|2488.12|2458.82|601
1639765500000|2021-12-17 18:25:00|2488.22|2458.92|2486.15|2456.85|2491.25|2461.95|2482.56|2453.26|602
1639765800000|2021-12-17 18:30:00|2486.24|2456.94|2488.21|2458.91|2489.26|2459.96|2484.35|2455.05|616
1639766100000|2021-12-17 18:35:00|2488.2|2458.9|2485.03|2455.73|2490.15|2460.85|2483.15|2453.85|678
1639766400000|2021-12-17 18:40:00|2485.05|2455.75|2483.65|2454.35|2487.6|2458.3|2483.02|2453.72|611
1639766700000|2021-12-17 18:45:00|2483.66|2454.36|2489.6|2460.3|2490.6|2461.3|2482.95|2453.65|746
1639767000000|2021-12-17 18:50:00|2490.02|2460.72|2496.32|2467.02|2500.72|2471.42|2489.6|2460.3|691
1639767300000|2021-12-17 18:55:00|2496.3|2467|2505.88|2476.58|2509.15|2479.85|2495.74|2466.44|644
1639767600000|2021-12-17 19:00:00|2505.9|2476.6|2503.55|2474.25|2506.37|2477.07|2498.41|2469.11|614
1639767900000|2021-12-17 19:05:00|2504.3|2475|2508.92|2479.62|2510.15|2480.85|2500.53|2471.23|698
1639768200000|2021-12-17 19:10:00|2508.23|2478.93|2508.87|2479.57|2513.15|2483.85|2506.45|2477.15|630
1639768500000|2021-12-17 19:15:00|2508.88|2479.58|2512.3|2483|2513.63|2484.33|2508.28|2478.98|500
1639768800000|2021-12-17 19:20:00|2512.53|2483.23|2512.21|2482.91|2513.83|2484.53|2510.11|2480.81|529
1639769100000|2021-12-17 19:25:00|2512.57|2483.27|2508.14|2478.84|2512.86|2483.56|2504.2|2474.9|718
1639769400000|2021-12-17 19:30:00|2508.21|2478.91|2505.08|2475.78|2510.99|2481.69|2502.19|2472.89|652
1639769700000|2021-12-17 19:35:00|2505.05|2475.75|2505.36|2476.06|2507.09|2477.79|2502.3|2473|541
1639770000000|2021-12-17 19:40:00|2505.77|2476.47|2507.57|2478.27|2507.99|2478.69|2501.8|2472.5|564
1639770300000|2021-12-17 19:45:00|2507.56|2478.26|2506.36|2477.06|2512.57|2483.27|2506.33|2477.03|647
1639770600000|2021-12-17 19:50:00|2506.34|2477.04|2497.28|2467.98|2509.15|2479.85|2496.4|2467.1|737
1639770900000|2021-12-17 19:55:00|2497.27|2467.97|2497.87|2468.57|2500.19|2470.89|2495.4|2466.1|551
1639771200000|2021-12-17 20:00:00|2497.42|2468.12|2491.68|2462.38|2500.88|2471.58|2491.41|2462.11|554
1639771500000|2021-12-17 20:05:00|2491.7|2462.4|2498.83|2469.53|2500.14|2470.84|2491.15|2461.85|560
1639771800000|2021-12-17 20:10:00|2498.53|2469.23|2490.14|2460.84|2498.53|2469.23|2490.06|2460.76|500
1639772100000|2021-12-17 20:15:00|2490.06|2460.76|2477.63|2448.33|2492.9|2463.6|2474.2|2444.9|710
1639772400000|2021-12-17 20:20:00|2477.64|2448.34|2483.15|2453.85|2486.03|2456.73|2477.43|2448.13|734
1639772700000|2021-12-17 20:25:00|2483.18|2453.88|2475.99|2446.69|2484.3|2455|2469.4|2440.1|778
1639773000000|2021-12-17 20:30:00|2476.01|2446.71|2465.44|2436.14|2476.52|2447.22|2464.24|2434.94|822
1639773300000|2021-12-17 20:35:00|2465.48|2436.18|2473.52|2444.22|2474.46|2445.16|2461.35|2432.05|795
1639773600000|2021-12-17 20:40:00|2473.24|2443.94|2472.22|2442.92|2476.42|2447.12|2466.12|2436.82|758
1639773900000|2021-12-17 20:45:00|2472.23|2442.93|2465.15|2435.85|2474.28|2444.98|2465.13|2435.83|801
1639774200000|2021-12-17 20:50:00|2465.1|2435.8|2470.22|2440.92|2471.59|2442.29|2464.42|2435.12|749
1639774500000|2021-12-17 20:55:00|2470.15|2440.85|2459.81|2430.51|2471.71|2442.41|2459.7|2430.4|848
1639774800000|2021-12-17 21:00:00|2459.77|2430.47|2469.13|2439.83|2470.08|2440.78|2454.86|2425.56|653
1639775100000|2021-12-17 21:05:00|2469.11|2439.81|2472.67|2443.37|2475.18|2445.88|2465.47|2436.17|602
1639775400000|2021-12-17 21:10:00|2473.22|2443.92|2476.27|2446.97|2476.5|2447.2|2468.04|2438.74|766
1639775700000|2021-12-17 21:15:00|2476.33|2447.03|2489.24|2459.94|2492.07|2462.77|2476.23|2446.93|669
1639776000000|2021-12-17 21:20:00|2489.21|2459.91|2487.5|2458.2|2489.23|2459.93|2478.59|2449.29|642
1639776300000|2021-12-17 21:25:00|2487.25|2457.95|2487.65|2458.35|2493.18|2463.88|2485.15|2455.85|623
1639776600000|2021-12-17 21:30:00|2487.58|2458.28|2491.15|2461.85|2493|2463.7|2486.2|2456.9|596
1639776900000|2021-12-17 21:35:00|2491.18|2461.88|2511.13|2481.83|2512.34|2483.04|2491.18|2461.88|645
1639777200000|2021-12-17 21:40:00|2511.32|2482.02|2505.19|2475.89|2511.33|2482.03|2501.02|2471.72|784
1639777500000|2021-12-17 21:45:00|2505.27|2475.97|2504.21|2474.91|2509.15|2479.85|2500.43|2471.13|605
1639777800000|2021-12-17 21:50:00|2503.85|2474.55|2504.98|2475.68|2505.09|2475.79|2501.16|2471.86|621
1639778100000|2021-12-17 21:55:00|2504.9|2475.6|2503.24|2473.94|2505.96|2476.66|2502.33|2473.03|498
1639814400000|2021-12-18 08:00:00|2511.51|2482.21|2516.18|2486.88|2516.25|2486.95|2509.85|2480.55|479
1639814700000|2021-12-18 08:05:00|2516.17|2486.87|2521.71|2492.41|2524.21|2494.91|2516.11|2486.81|609
1639815000000|2021-12-18 08:10:00|2521.68|2492.38|2526.34|2497.04|2527.34|2498.04|2519.57|2490.27|521
1639815300000|2021-12-18 08:15:00|2526.31|2497.01|2519.6|2490.3|2526.63|2497.33|2518.15|2488.85|557
1639815600000|2021-12-18 08:20:00|2519.85|2490.55|2518.42|2489.12|2523.4|2494.1|2518.18|2488.88|521
1639815900000|2021-12-18 08:25:00|2518.41|2489.11|2521.27|2491.97|2521.95|2492.65|2516.65|2487.35|592
1639816200000|2021-12-18 08:30:00|2521.26|2491.96|2513.77|2484.47|2523.19|2493.89|2511.88|2482.58|601
1639816500000|2021-12-18 08:35:00|2513.76|2484.46|2511.74|2482.44|2516.46|2487.16|2510.48|2481.18|630
1639816800000|2021-12-18 08:40:00|2511.53|2482.23|2508.11|2478.81|2518.35|2489.05|2508.06|2478.76|608
1639817100000|2021-12-18 08:45:00|2508.09|2478.79|2505.59|2476.29|2508.09|2478.79|2500.11|2470.81|540
1639817400000|2021-12-18 08:50:00|2505.19|2475.89|2503.27|2473.97|2507.95|2478.65|2501.3|2472|447
1639817700000|2021-12-18 08:55:00|2503.33|2474.03|2505.21|2475.91|2507.74|2478.44|2502.15|2472.85|587
1639818000000|2021-12-18 09:00:00|2505.29|2475.99|2511.51|2482.21|2511.77|2482.47|2505.22|2475.92|687
1639818300000|2021-12-18 09:05:00|2511.11|2481.81|2514.39|2485.09|2517.68|2488.38|2511.11|2481.81|510
1639818600000|2021-12-18 09:10:00|2514.41|2485.11|2519.2|2489.9|2520.41|2491.11|2513.2|2483.9|511
1639818900000|2021-12-18 09:15:00|2519.12|2489.82|2517.43|2488.13|2522.17|2492.87|2517.15|2487.85|454
1639819200000|2021-12-18 09:20:00|2517.41|2488.11|2536.79|2507.49|2543.01|2513.71|2516.38|2487.08|700
1639819500000|2021-12-18 09:25:00|2536.78|2507.48|2532.3|2503|2536.78|2507.48|2530.22|2500.92|565
1639819800000|2021-12-18 09:30:00|2532.29|2502.99|2535.18|2505.88|2541.12|2511.82|2531.08|2501.78|618
1639820100000|2021-12-18 09:35:00|2535.2|2505.9|2533.34|2504.04|2540.9|2511.6|2530.07|2500.77|636
1639820400000|2021-12-18 09:40:00|2533.32|2504.02|2542.27|2512.97|2543.68|2514.38|2532.96|2503.66|575
1639820700000|2021-12-18 09:45:00|2542.26|2512.96|2541.79|2512.49|2547.15|2517.85|2537.09|2507.79|613
1639821000000|2021-12-18 09:50:00|2541.77|2512.47|2543.28|2513.98|2548.55|2519.25|2540.47|2511.17|652
1639821300000|2021-12-18 09:55:00|2543.25|2513.95|2550.87|2521.57|2554.65|2525.35|2542.54|2513.24|742
1639821600000|2021-12-18 10:00:00|2551.18|2521.88|2547.04|2517.74|2555.37|2526.07|2546.57|2517.27|863
1639821900000|2021-12-18 10:05:00|2547.06|2517.76|2545.41|2516.11|2548.61|2519.31|2544.96|2515.66|607
1639822200000|2021-12-18 10:10:00|2545.4|2516.1|2541.01|2511.71|2546.83|2517.53|2537.94|2508.64|726
1639822500000|2021-12-18 10:15:00|2540.59|2511.29|2544.67|2515.37|2544.72|2515.42|2540.36|2511.06|565
1639822800000|2021-12-18 10:20:00|2544.52|2515.22|2547.65|2518.35|2556.4|2527.1|2544.35|2515.05|758
1639823100000|2021-12-18 10:25:00|2547.15|2517.85|2549.24|2519.94|2551.18|2521.88|2546.25|2516.95|559
1639823400000|2021-12-18 10:30:00|2549.27|2519.97|2549.02|2519.72|2555.77|2526.47|2546.69|2517.39|589
1639823700000|2021-12-18 10:35:00|2549.17|2519.87|2554.03|2524.73|2554.49|2525.19|2546.47|2517.17|520
1639824000000|2021-12-18 10:40:00|2554.05|2524.75|2554.51|2525.21|2561.78|2532.48|2553.3|2524|548
1639824300000|2021-12-18 10:45:00|2554.44|2525.14|2564.03|2534.73|2567.34|2538.04|2554.42|2525.12|734
1639824600000|2021-12-18 10:50:00|2564.1|2534.8|2563.21|2533.91|2566.18|2536.88|2560.15|2530.85|665
1639824900000|2021-12-18 10:55:00|2563.02|2533.72|2564.45|2535.15|2565.65|2536.35|2561.36|2532.06|611
1639825200000|2021-12-18 11:00:00|2564.51|2535.21|2560.27|2530.97|2567.35|2538.05|2559.68|2530.38|638
1639825500000|2021-12-18 11:05:00|2560.46|2531.16|2560.07|2530.77|2562.17|2532.87|2553.1|2523.8|612
1639825800000|2021-12-18 11:10:00|2560.05|2530.75|2554.83|2525.53|2564.55|2535.25|2553.6|2524.3|590
1639826100000|2021-12-18 11:15:00|2554.59|2525.29|2549.32|2520.02|2556.04|2526.74|2548.14|2518.84|743
1639826400000|2021-12-18 11:20:00|2549.3|2520|2550.73|2521.43|2552.76|2523.46|2545.65|2516.35|574
1639826700000|2021-12-18 11:25:00|2550.69|2521.39|2555.45|2526.15|2558.51|2529.21|2547.15|2517.85|571
1639827000000|2021-12-18 11:30:00|2555.33|2526.03|2555.97|2526.67|2560.29|2530.99|2554.1|2524.8|603
1639827300000|2021-12-18 11:35:00|2555.96|2526.66|2556.11|2526.81|2559.61|2530.31|2554.85|2525.55|538
1639827600000|2021-12-18 11:40:00|2556.1|2526.8|2555.18|2525.88|2560.12|2530.82|2553.9|2524.6|690
1639827900000|2021-12-18 11:45:00|2555.16|2525.86|2545.23|2515.93|2555.16|2525.86|2543.36|2514.06|488
1639828200000|2021-12-18 11:50:00|2545.15|2515.85|2535.78|2506.48|2545.69|2516.39|2535.78|2506.48|475
1639828500000|2021-12-18 11:55:00|2535.96|2506.66|2541.28|2511.98|2542.61|2513.31|2532.35|2503.05|529
1639828800000|2021-12-18 12:00:00|2541.56|2512.26|2542.24|2512.94|2547.43|2518.13|2538.69|2509.39|646
1639829100000|2021-12-18 12:05:00|2542.02|2512.72|2548.25|2518.95|2551.07|2521.77|2540.23|2510.93|523
1639829400000|2021-12-18 12:10:00|2548.27|2518.97|2548.15|2518.85|2550.99|2521.69|2546.25|2516.95|456
1639829700000|2021-12-18 12:15:00|2547.95|2518.65|2542.06|2512.76|2547.95|2518.65|2541.09|2511.79|379
1639830000000|2021-12-18 12:20:00|2542.22|2512.92|2533.33|2504.03|2542.24|2512.94|2531.12|2501.82|513
1639830300000|2021-12-18 12:25:00|2533.6|2504.3|2529.9|2500.6|2533.85|2504.55|2525.73|2496.43|502
1639830600000|2021-12-18 12:30:00|2530.04|2500.74|2530.92|2501.62|2533.7|2504.4|2527.93|2498.63|443
1639830900000|2021-12-18 12:35:00|2530.96|2501.66|2526.23|2496.93|2532.35|2503.05|2524.73|2495.43|516
1639831200000|2021-12-18 12:40:00|2526.15|2496.85|2523.44|2494.14|2526.51|2497.21|2520.87|2491.57|429
1639831500000|2021-12-18 12:45:00|2523.27|2493.97|2534.95|2505.65|2535.36|2506.06|2523.27|2493.97|552
1639831800000|2021-12-18 12:50:00|2534.89|2505.59|2535.84|2506.54|2537.83|2508.53|2531.1|2501.8|559
1639832100000|2021-12-18 12:55:00|2535.98|2506.68|2533.23|2503.93|2535.98|2506.68|2529.25|2499.95|546
1639832400000|2021-12-18 13:00:00|2533.26|2503.96|2533.53|2504.23|2540.12|2510.82|2532.15|2502.85|584
1639832700000|2021-12-18 13:05:00|2533.5|2504.2|2535.25|2505.95|2541.11|2511.81|2533.15|2503.85|649
1639833000000|2021-12-18 13:10:00|2535.26|2505.96|2533.97|2504.67|2538.21|2508.91|2532.15|2502.85|471
1639833300000|2021-12-18 13:15:00|2533.96|2504.66|2533.35|2504.05|2537.39|2508.09|2528.78|2499.48|529
1639833600000|2021-12-18 13:20:00|2533.29|2503.99|2529.74|2500.44|2533.29|2503.99|2526|2496.7|600
1639833900000|2021-12-18 13:25:00|2529.59|2500.29|2529.37|2500.07|2531.52|2502.22|2526.1|2496.8|619
1639834200000|2021-12-18 13:30:00|2529.3|2500|2529.2|2499.9|2532.68|2503.38|2525.08|2495.78|587
1639834500000|2021-12-18 13:35:00|2529.29|2499.99|2529.16|2499.86|2532.08|2502.78|2523.85|2494.55|573
1639834800000|2021-12-18 13:40:00|2529.17|2499.87|2520.13|2490.83|2531.52|2502.22|2519.99|2490.69|620
1639835100000|2021-12-18 13:45:00|2520.18|2490.88|2514.05|2484.75|2524.57|2495.27|2513|2483.7|590
1639835400000|2021-12-18 13:50:00|2514.23|2484.93|2520.93|2491.63|2521.23|2491.93|2512.04|2482.74|658
1639835700000|2021-12-18 13:55:00|2520.86|2491.56|2508.9|2479.6|2521.35|2492.05|2507.06|2477.76|758
1639836000000|2021-12-18 14:00:00|2508.87|2479.57|2519.8|2490.5|2519.8|2490.5|2507.8|2478.5|628
1639836300000|2021-12-18 14:05:00|2519.9|2490.6|2520.87|2491.57|2523.98|2494.68|2516.21|2486.91|628
1639836600000|2021-12-18 14:10:00|2520.89|2491.59|2521.15|2491.85|2523.01|2493.71|2519.34|2490.04|675
1639836900000|2021-12-18 14:15:00|2520.85|2491.55|2527.34|2498.04|2529.72|2500.42|2519.01|2489.71|680
1639837200000|2021-12-18 14:20:00|2527.38|2498.08|2522.78|2493.48|2531.3|2502|2521.86|2492.56|748
1639837500000|2021-12-18 14:25:00|2523.06|2493.76|2525.41|2496.11|2531.54|2502.24|2522.66|2493.36|619
1639837800000|2021-12-18 14:30:00|2525.4|2496.1|2519.75|2490.45|2527.67|2498.37|2519.29|2489.99|685
1639838100000|2021-12-18 14:35:00|2519.72|2490.42|2528.32|2499.02|2528.79|2499.49|2519.65|2490.35|707
1639838400000|2021-12-18 14:40:00|2528.35|2499.05|2535.9|2506.6|2536.05|2506.75|2527.03|2497.73|737
1639838700000|2021-12-18 14:45:00|2535.98|2506.68|2541.83|2512.53|2542.15|2512.85|2535.15|2505.85|557
1639839000000|2021-12-18 14:50:00|2541.91|2512.61|2540.29|2510.99|2544.38|2515.08|2539.9|2510.6|485
1639839300000|2021-12-18 14:55:00|2540.28|2510.98|2544.02|2514.72|2547.31|2518.01|2539.38|2510.08|579
1639839600000|2021-12-18 15:00:00|2543.98|2514.68|2534.48|2505.18|2544.97|2515.67|2534.04|2504.74|489
1639839900000|2021-12-18 15:05:00|2534.27|2504.97|2549.53|2520.23|2549.53|2520.23|2534.27|2504.97|454
1639840200000|2021-12-18 15:10:00|2549.54|2520.24|2555.1|2525.8|2555.21|2525.91|2546.26|2516.96|491
1639840500000|2021-12-18 15:15:00|2554.11|2524.81|2554.25|2524.95|2558.6|2529.3|2551.18|2521.88|537
1639840800000|2021-12-18 15:20:00|2554.24|2524.94|2553.24|2523.94|2554.52|2525.22|2549.61|2520.31|497
1639841100000|2021-12-18 15:25:00|2553.25|2523.95|2546.29|2516.99|2553.48|2524.18|2542.53|2513.23|488
1639841400000|2021-12-18 15:30:00|2546.63|2517.33|2532.44|2503.14|2546.63|2517.33|2528.43|2499.13|636
1639841700000|2021-12-18 15:35:00|2532.37|2503.07|2540.66|2511.36|2543.29|2513.99|2532.15|2502.85|529
1639842000000|2021-12-18 15:40:00|2540.38|2511.08|2543.11|2513.81|2543.76|2514.46|2539.09|2509.79|493
1639842300000|2021-12-18 15:45:00|2542.97|2513.67|2542.94|2513.64|2545.61|2516.31|2535.57|2506.27|543
1639842600000|2021-12-18 15:50:00|2542.8|2513.5|2541.13|2511.83|2545.28|2515.98|2535.44|2506.14|614
1639842900000|2021-12-18 15:55:00|2541.14|2511.84|2540.23|2510.93|2545.11|2515.81|2538.09|2508.79|531
1639843200000|2021-12-18 16:00:00|2540.25|2510.95|2533.5|2504.2|2543.92|2514.62|2528.04|2498.74|699
1639843500000|2021-12-18 16:05:00|2533.52|2504.22|2533.6|2504.3|2535.4|2506.1|2528.2|2498.9|623
1639843800000|2021-12-18 16:10:00|2533.62|2504.32|2541.09|2511.79|2542.36|2513.06|2533.24|2503.94|582
1639844100000|2021-12-18 16:15:00|2541.07|2511.77|2541.19|2511.89|2543.24|2513.94|2532.23|2502.93|589
1639844400000|2021-12-18 16:20:00|2541.18|2511.88|2539.75|2510.45|2545.04|2515.74|2538.32|2509.02|650
1639844700000|2021-12-18 16:25:00|2539.76|2510.46|2541.94|2512.64|2543.11|2513.81|2535.58|2506.28|677
1639845000000|2021-12-18 16:30:00|2541.85|2512.55|2532.5|2503.2|2542.02|2512.72|2530.06|2500.76|594
1639845300000|2021-12-18 16:35:00|2532.81|2503.51|2523.63|2494.33|2533.13|2503.83|2520.25|2490.95|568
1639845600000|2021-12-18 16:40:00|2523.84|2494.54|2525.26|2495.96|2528.15|2498.85|2522.77|2493.47|483
1639845900000|2021-12-18 16:45:00|2525.14|2495.84|2526.4|2497.1|2526.54|2497.24|2521.26|2491.96|358
1639846200000|2021-12-18 16:50:00|2526.43|2497.13|2525.2|2495.9|2528.3|2499|2523.56|2494.26|420
1639846500000|2021-12-18 16:55:00|2525.21|2495.91|2519.29|2489.99|2525.26|2495.96|2518.21|2488.91|370
1639846800000|2021-12-18 17:00:00|2519.36|2490.06|2518.47|2489.17|2522.84|2493.54|2516.65|2487.35|500
1639847100000|2021-12-18 17:05:00|2518.35|2489.05|2519.26|2489.96|2520.81|2491.51|2517.97|2488.67|510
1639847400000|2021-12-18 17:10:00|2519.25|2489.95|2522.35|2493.05|2523.47|2494.17|2519.14|2489.84|394
1639847700000|2021-12-18 17:15:00|2522.37|2493.07|2519.28|2489.98|2524.98|2495.68|2519.2|2489.9|511
1639848000000|2021-12-18 17:20:00|2519.27|2489.97|2521.56|2492.26|2523|2493.7|2517.06|2487.76|438
1639848300000|2021-12-18 17:25:00|2521.55|2492.25|2520.2|2490.9|2522.6|2493.3|2517.1|2487.8|578
1639848600000|2021-12-18 17:30:00|2520.26|2490.96|2522.74|2493.44|2524.29|2494.99|2518.38|2489.08|453
1639848900000|2021-12-18 17:35:00|2522.9|2493.6|2521.12|2491.82|2529.07|2499.77|2520.72|2491.42|491
1639849200000|2021-12-18 17:40:00|2521.11|2491.81|2527.61|2498.31|2528.02|2498.72|2520.3|2491|392
1639849500000|2021-12-18 17:45:00|2527.64|2498.34|2526.22|2496.92|2531.78|2502.48|2522.47|2493.17|603
1639849800000|2021-12-18 17:50:00|2526.42|2497.12|2524.51|2495.21|2528.4|2499.1|2522.4|2493.1|659
1639850100000|2021-12-18 17:55:00|2524.54|2495.24|2526.41|2497.11|2527.67|2498.37|2524.05|2494.75|662
1639850400000|2021-12-18 18:00:00|2526.44|2497.14|2527.5|2498.2|2528.7|2499.4|2525.16|2495.86|403
1639850700000|2021-12-18 18:05:00|2528|2498.7|2531.41|2502.11|2532.14|2502.84|2524.35|2495.05|514
1639851000000|2021-12-18 18:10:00|2531.38|2502.08|2526.56|2497.26|2531.49|2502.19|2523.88|2494.58|535
1639851300000|2021-12-18 18:15:00|2526.85|2497.55|2528.1|2498.8|2529.93|2500.63|2523.18|2493.88|497
1639851600000|2021-12-18 18:20:00|2528.11|2498.81|2527.07|2497.77|2529.65|2500.35|2526.06|2496.76|488
1639851900000|2021-12-18 18:25:00|2527.06|2497.76|2527|2497.7|2530.9|2501.6|2525.96|2496.66|623
1639852200000|2021-12-18 18:30:00|2527.02|2497.72|2532.52|2503.22|2533.16|2503.86|2526.95|2497.65|673
1639852500000|2021-12-18 18:35:00|2532.55|2503.25|2528.82|2499.52|2532.98|2503.68|2527.55|2498.25|535
1639852800000|2021-12-18 18:40:00|2528.81|2499.51|2536.43|2507.13|2536.43|2507.13|2528.8|2499.5|500
1639853100000|2021-12-18 18:45:00|2536.3|2507|2543.05|2513.75|2543.2|2513.9|2535.11|2505.81|543
1639853400000|2021-12-18 18:50:00|2542.84|2513.54|2547.4|2518.1|2548.05|2518.75|2538.63|2509.33|547
1639853700000|2021-12-18 18:55:00|2547.46|2518.16|2547.01|2517.71|2549.9|2520.6|2544.21|2514.91|462
1639854000000|2021-12-18 19:00:00|2547.03|2517.73|2539.74|2510.44|2548.97|2519.67|2536.28|2506.98|624
1639854300000|2021-12-18 19:05:00|2539.72|2510.42|2520.9|2491.6|2540.46|2511.16|2520.07|2490.77|649
1639854600000|2021-12-18 19:10:00|2520.95|2491.65|2527.59|2498.29|2528.43|2499.13|2518.19|2488.89|752
1639854900000|2021-12-18 19:15:00|2527.68|2498.38|2531.07|2501.77|2533.5|2504.2|2522.3|2493|700
1639855200000|2021-12-18 19:20:00|2531.12|2501.82|2536.5|2507.2|2544.48|2515.18|2531.12|2501.82|622
1639855500000|2021-12-18 19:25:00|2536.36|2507.06|2550.69|2521.39|2552.12|2522.82|2534.11|2504.81|713
1639855800000|2021-12-18 19:30:00|2550.41|2521.11|2550.01|2520.71|2554.69|2525.39|2548.47|2519.17|652
1639856100000|2021-12-18 19:35:00|2550.34|2521.04|2557.22|2527.92|2557.94|2528.64|2549.08|2519.78|619
1639856400000|2021-12-18 19:40:00|2557.07|2527.77|2555.17|2525.87|2558.02|2528.72|2553.15|2523.85|619
1639856700000|2021-12-18 19:45:00|2555.14|2525.84|2562.27|2532.97|2563.42|2534.12|2555.13|2525.83|574
1639857000000|2021-12-18 19:50:00|2562.17|2532.87|2561.11|2531.81|2563.37|2534.07|2555.62|2526.32|446
1639857300000|2021-12-18 19:55:00|2561.04|2531.74|2559.48|2530.18|2561.15|2531.85|2557.18|2527.88|470
1639857600000|2021-12-18 20:00:00|2559.53|2530.23|2552.47|2523.17|2561.24|2531.94|2545.84|2516.54|548
1639857900000|2021-12-18 20:05:00|2552.52|2523.22|2551.24|2521.94|2553.29|2523.99|2547.4|2518.1|486
1639858200000|2021-12-18 20:10:00|2551.17|2521.87|2552.43|2523.13|2556.37|2527.07|2550.47|2521.17|604
1639858500000|2021-12-18 20:15:00|2552.42|2523.12|2553.37|2524.07|2556.11|2526.81|2551.37|2522.07|552
1639858800000|2021-12-18 20:20:00|2553.38|2524.08|2553.04|2523.74|2555.47|2526.17|2547.8|2518.5|531
1639859100000|2021-12-18 20:25:00|2553.09|2523.79|2553.09|2523.79|2554.78|2525.48|2547.21|2517.91|523
1639859400000|2021-12-18 20:30:00|2552.98|2523.68|2547.11|2517.81|2554.01|2524.71|2546.34|2517.04|550
1639859700000|2021-12-18 20:35:00|2547.06|2517.76|2548.81|2519.51|2550.18|2520.88|2545.23|2515.93|529
1639860000000|2021-12-18 20:40:00|2548.86|2519.56|2547.16|2517.86|2549.42|2520.12|2545.96|2516.66|466
1639860300000|2021-12-18 20:45:00|2546.72|2517.42|2552.66|2523.36|2552.86|2523.56|2546.35|2517.05|470
1639860600000|2021-12-18 20:50:00|2553.01|2523.71|2554.3|2525|2556.95|2527.65|2552.67|2523.37|531
1639860900000|2021-12-18 20:55:00|2554.31|2525.01|2558.01|2528.71|2559.62|2530.32|2554.15|2524.85|512
1639861200000|2021-12-18 21:00:00|2558.5|2529.2|2561.18|2531.88|2561.89|2532.59|2556.87|2527.57|602
1639861500000|2021-12-18 21:05:00|2561.46|2532.16|2562.26|2532.96|2565.89|2536.59|2561.14|2531.84|432
1639861800000|2021-12-18 21:10:00|2561.98|2532.68|2560.15|2530.85|2562.26|2532.96|2558.73|2529.43|484
1639862100000|2021-12-18 21:15:00|2560.12|2530.82|2560.09|2530.79|2561.18|2531.88|2556.28|2526.98|599
1639862400000|2021-12-18 21:20:00|2560.08|2530.78|2559.08|2529.78|2560.91|2531.61|2557.86|2528.56|497
1639862700000|2021-12-18 21:25:00|2559.07|2529.77|2560.13|2530.83|2561.06|2531.76|2555.46|2526.16|389
1639863000000|2021-12-18 21:30:00|2559.46|2530.16|2559.14|2529.84|2562.79|2533.49|2557.15|2527.85|458
1639863300000|2021-12-18 21:35:00|2559.51|2530.21|2560.29|2530.99|2562.17|2532.87|2559.02|2529.72|397
1639863600000|2021-12-18 21:40:00|2560.28|2530.98|2569.7|2540.4|2572.47|2543.17|2558.86|2529.56|542
1639863900000|2021-12-18 21:45:00|2569.69|2540.39|2575.65|2546.35|2575.7|2546.4|2568.65|2539.35|464
1639864200000|2021-12-18 21:50:00|2575.66|2546.36|2576.04|2546.74|2580.25|2550.95|2573.94|2544.64|546
1639864500000|2021-12-18 21:55:00|2576.03|2546.73|2580.61|2551.31|2581.15|2551.85|2575.53|2546.23|581
1639864800000|2021-12-18 22:00:00|2580.21|2550.91|2577.81|2548.51|2581|2551.7|2574.9|2545.6|743
1639865100000|2021-12-18 22:05:00|2577.83|2548.53|2574.38|2545.08|2578.1|2548.8|2572.48|2543.18|457
1639865400000|2021-12-18 22:10:00|2574.39|2545.09|2578.06|2548.76|2582.05|2552.75|2574.39|2545.09|627
1639865700000|2021-12-18 22:15:00|2578.07|2548.77|2585.08|2555.78|2587.04|2557.74|2577.9|2548.6|521
1639866000000|2021-12-18 22:20:00|2585.05|2555.75|2584.28|2554.98|2587.3|2558|2583.35|2554.05|422
1639866300000|2021-12-18 22:25:00|2584.31|2555.01|2581.6|2552.3|2587.19|2557.89|2580.59|2551.29|508
1639866600000|2021-12-18 22:30:00|2582.01|2552.71|2580.46|2551.16|2582.14|2552.84|2580.3|2551|296
1639866900000|2021-12-18 22:35:00|2580.75|2551.45|2576.99|2547.69|2581.95|2552.65|2576.05|2546.75|311
1639867200000|2021-12-18 22:40:00|2577.04|2547.74|2570.13|2540.83|2577.04|2547.74|2569.27|2539.97|411
1639867500000|2021-12-18 22:45:00|2570.27|2540.97|2569.24|2539.94|2572.11|2542.81|2568.7|2539.4|263
1639867800000|2021-12-18 22:50:00|2568.97|2539.67|2565.46|2536.16|2569.59|2540.29|2564.78|2535.48|372
1639868100000|2021-12-18 22:55:00|2565.86|2536.56|2557.88|2528.58|2566.35|2537.05|2554.45|2525.15|557
1639868400000|2021-12-18 23:00:00|2557.63|2528.33|2558.72|2529.42|2559.41|2530.11|2549.46|2520.16|545
1639868700000|2021-12-18 23:05:00|2558.73|2529.43|2561.79|2532.49|2562.91|2533.61|2556.23|2526.93|523
1639869000000|2021-12-18 23:10:00|2561.41|2532.11|2563.19|2533.89|2567.05|2537.75|2560.47|2531.17|715
1639869300000|2021-12-18 23:15:00|2563.23|2533.93|2564.03|2534.73|2565|2535.7|2556.13|2526.83|743
1639869600000|2021-12-18 23:20:00|2564|2534.7|2566.31|2537.01|2568.05|2538.75|2562.51|2533.21|495
1639869900000|2021-12-18 23:25:00|2566.29|2536.99|2569.39|2540.09|2569.58|2540.28|2562.47|2533.17|599
1639870200000|2021-12-18 23:30:00|2569.35|2540.05|2568.34|2539.04|2569.96|2540.66|2564.38|2535.08|676
1639870500000|2021-12-18 23:35:00|2568.33|2539.03|2568.43|2539.13|2577.1|2547.8|2567.18|2537.88|653
1639870800000|2021-12-18 23:40:00|2568.46|2539.16|2570.36|2541.06|2572.43|2543.13|2565.4|2536.1|589
1639871100000|2021-12-18 23:45:00|2570.25|2540.95|2569.27|2539.97|2572.19|2542.89|2566.81|2537.51|579
1639871400000|2021-12-18 23:50:00|2569.51|2540.21|2570.03|2540.73|2574.67|2545.37|2568.04|2538.74|543
1639871700000|2021-12-18 23:55:00|2570.01|2540.71|2564.4|2535.1|2570.15|2540.85|2560.72|2531.42|684
1639872000000|2021-12-19 00:00:00|2564.36|2535.06|2564.52|2535.22|2568.07|2538.77|2562.45|2533.15|663
1639872300000|2021-12-19 00:05:00|2564.34|2535.04|2551.98|2522.68|2566.44|2537.14|2551.61|2522.31|625
1639872600000|2021-12-19 00:10:00|2551.83|2522.53|2554.93|2525.63|2554.93|2525.63|2546.15|2516.85|517
1639872900000|2021-12-19 00:15:00|2555.03|2525.73|2553.26|2523.96|2556.46|2527.16|2549.9|2520.6|574
1639873200000|2021-12-19 00:20:00|2553.28|2523.98|2554.62|2525.32|2558.97|2529.67|2549.4|2520.1|659
1639873500000|2021-12-19 00:25:00|2554.57|2525.27|2554.11|2524.81|2559.06|2529.76|2551.88|2522.58|649
1639873800000|2021-12-19 00:30:00|2554.09|2524.79|2557.42|2528.12|2558.75|2529.45|2553.56|2524.26|681
1639874100000|2021-12-19 00:35:00|2557.32|2528.02|2550.17|2520.87|2558.33|2529.03|2548.23|2518.93|809
1639874400000|2021-12-19 00:40:00|2550.23|2520.93|2541.85|2512.55|2550.3|2521|2539.31|2510.01|668
1639874700000|2021-12-19 00:45:00|2541.86|2512.56|2526.37|2497.07|2542.36|2513.06|2521.47|2492.17|773
1639875000000|2021-12-19 00:50:00|2526.5|2497.2|2516.81|2487.51|2529.67|2500.37|2516.81|2487.51|815
1639875300000|2021-12-19 00:55:00|2516.76|2487.46|2525.18|2495.88|2527.3|2498|2509.95|2480.65|737
1639875600000|2021-12-19 01:00:00|2525.22|2495.92|2528.17|2498.87|2528.78|2499.48|2523.28|2493.98|593
1639875900000|2021-12-19 01:05:00|2528.91|2499.61|2534.59|2505.29|2537.29|2507.99|2528.17|2498.87|459
1639876200000|2021-12-19 01:10:00|2534.56|2505.26|2534.65|2505.35|2538.96|2509.66|2533.54|2504.24|573
1639876500000|2021-12-19 01:15:00|2534.41|2505.11|2522.66|2493.36|2536.83|2507.53|2518.16|2488.86|723
1639876800000|2021-12-19 01:20:00|2522.39|2493.09|2511.25|2481.95|2522.65|2493.35|2501.04|2471.74|678
1639877100000|2021-12-19 01:25:00|2511.28|2481.98|2508.5|2479.2|2514.7|2485.4|2503.13|2473.83|644
1639877400000|2021-12-19 01:30:00|2508.45|2479.15|2518.09|2488.79|2520.45|2491.15|2505.38|2476.08|615
1639877700000|2021-12-19 01:35:00|2518.06|2488.76|2519.09|2489.79|2523.84|2494.54|2517.15|2487.85|539
1639878000000|2021-12-19 01:40:00|2519.3|2490|2518.21|2488.91|2525.22|2495.92|2518.21|2488.91|599
1639878300000|2021-12-19 01:45:00|2518.18|2488.88|2522.49|2493.19|2527|2497.7|2518.17|2488.87|579
1639878600000|2021-12-19 01:50:00|2522.3|2493|2520.98|2491.68|2526.46|2497.16|2520.95|2491.65|588
1639878900000|2021-12-19 01:55:00|2520.97|2491.67|2526.38|2497.08|2528.15|2498.85|2517.65|2488.35|548
1639879200000|2021-12-19 02:00:00|2526.42|2497.12|2530.39|2501.09|2532.27|2502.97|2523.23|2493.93|669
1639879500000|2021-12-19 02:05:00|2530.23|2500.93|2533.29|2503.99|2533.31|2504.01|2528.69|2499.39|540
1639879800000|2021-12-19 02:10:00|2533.32|2504.02|2533.49|2504.19|2533.91|2504.61|2530.61|2501.31|622
1639880100000|2021-12-19 02:15:00|2533.52|2504.22|2519.14|2489.84|2534.02|2504.72|2518.71|2489.41|765
1639880400000|2021-12-19 02:20:00|2519.23|2489.93|2526.32|2497.02|2527.4|2498.1|2519.11|2489.81|500
1639880700000|2021-12-19 02:25:00|2526.25|2496.95|2522.16|2492.86|2527.85|2498.55|2518.5|2489.2|497
1639881000000|2021-12-19 02:30:00|2522.15|2492.85|2524.84|2495.54|2526.47|2497.17|2519.72|2490.42|547
1639881300000|2021-12-19 02:35:00|2524.87|2495.57|2530.7|2501.4|2531.16|2501.86|2523.22|2493.92|398
1639881600000|2021-12-19 02:40:00|2531.18|2501.88|2532.66|2503.36|2533.69|2504.39|2528.86|2499.56|637
1639881900000|2021-12-19 02:45:00|2532.71|2503.41|2537.58|2508.28|2543.03|2513.73|2532.47|2503.17|600
1639882200000|2021-12-19 02:50:00|2537.68|2508.38|2542.8|2513.5|2544.29|2514.99|2537.57|2508.27|649
1639882500000|2021-12-19 02:55:00|2542.78|2513.48|2549.35|2520.05|2550.12|2520.82|2540.82|2511.52|536
1639882800000|2021-12-19 03:00:00|2549.34|2520.04|2555.86|2526.56|2560.02|2530.72|2548.93|2519.63|726
1639883100000|2021-12-19 03:05:00|2555.47|2526.17|2553.42|2524.12|2555.47|2526.17|2549.02|2519.72|662
1639883400000|2021-12-19 03:10:00|2553.35|2524.05|2559.21|2529.91|2564.44|2535.14|2552.63|2523.33|722
1639883700000|2021-12-19 03:15:00|2559.22|2529.92|2567.71|2538.41|2570.35|2541.05|2559.08|2529.78|814
1639884000000|2021-12-19 03:20:00|2567.58|2538.28|2573.65|2544.35|2573.85|2544.55|2565.41|2536.11|827
1639884300000|2021-12-19 03:25:00|2574.44|2545.14|2582.98|2553.68|2584.4|2555.1|2573.36|2544.06|671
1639884600000|2021-12-19 03:30:00|2582.96|2553.66|2580.99|2551.69|2585.15|2555.85|2570.21|2540.91|833
1639884900000|2021-12-19 03:35:00|2581.73|2552.43|2582.84|2553.54|2586.06|2556.76|2578.13|2548.83|813
1639885200000|2021-12-19 03:40:00|2582.86|2553.56|2569.86|2540.56|2586.17|2556.87|2569.82|2540.52|754
1639885500000|2021-12-19 03:45:00|2569.87|2540.57|2568.85|2539.55|2576.06|2546.76|2568.1|2538.8|737
1639885800000|2021-12-19 03:50:00|2568.7|2539.4|2571.46|2542.16|2572.73|2543.43|2565.88|2536.58|741
1639886100000|2021-12-19 03:55:00|2571.75|2542.45|2573.99|2544.69|2575.05|2545.75|2569.91|2540.61|544
1639886400000|2021-12-19 04:00:00|2574.29|2544.99|2581.35|2552.05|2585.11|2555.81|2574.12|2544.82|835
1639886700000|2021-12-19 04:05:00|2581.4|2552.1|2584.1|2554.8|2585.84|2556.54|2581.13|2551.83|663
1639887000000|2021-12-19 04:10:00|2584.21|2554.91|2584.02|2554.72|2585.5|2556.2|2581.93|2552.63|537
1639887300000|2021-12-19 04:15:00|2584.04|2554.74|2579.95|2550.65|2586.15|2556.85|2579.26|2549.96|563
1639887600000|2021-12-19 04:20:00|2579.93|2550.63|2582.87|2553.57|2585.28|2555.98|2579.79|2550.49|502
1639887900000|2021-12-19 04:25:00|2582.9|2553.6|2584.64|2555.34|2585.5|2556.2|2581.65|2552.35|521
1639888200000|2021-12-19 04:30:00|2584.66|2555.36|2587.32|2558.02|2590.06|2560.76|2583.41|2554.11|614
1639888500000|2021-12-19 04:35:00|2587.31|2558.01|2596.28|2566.98|2598.66|2569.36|2586.87|2557.57|756
1639888800000|2021-12-19 04:40:00|2596.27|2566.97|2598.68|2569.38|2601.13|2571.83|2595.33|2566.03|669
1639889100000|2021-12-19 04:45:00|2598.7|2569.4|2593.18|2563.88|2599.82|2570.52|2590.38|2561.08|605
1639889400000|2021-12-19 04:50:00|2593.5|2564.2|2591.41|2562.11|2594.87|2565.57|2589.61|2560.31|612
1639889700000|2021-12-19 04:55:00|2591.11|2561.81|2588.94|2559.64|2593.82|2564.52|2586.39|2557.09|589
1639890000000|2021-12-19 05:00:00|2589.05|2559.75|2585.26|2555.96|2591.33|2562.03|2585.26|2555.96|574
1639890300000|2021-12-19 05:05:00|2585.28|2555.98|2584.26|2554.96|2588.08|2558.78|2583|2553.7|643
1639890600000|2021-12-19 05:10:00|2584.24|2554.94|2592.1|2562.8|2592.14|2562.84|2584.08|2554.78|492
1639890900000|2021-12-19 05:15:00|2592.12|2562.82|2589.01|2559.71|2593.33|2564.03|2588.66|2559.36|549
1639891200000|2021-12-19 05:20:00|2589|2559.7|2585.14|2555.84|2590.51|2561.21|2585.14|2555.84|556
1639891500000|2021-12-19 05:25:00|2585.25|2555.95|2581.59|2552.29|2585.55|2556.25|2578.19|2548.89|670
1639891800000|2021-12-19 05:30:00|2581.56|2552.26|2580.95|2551.65|2582.2|2552.9|2579.85|2550.55|674
1639892100000|2021-12-19 05:35:00|2580.99|2551.69|2571.17|2541.87|2581.14|2551.84|2569.47|2540.17|598
1639892400000|2021-12-19 05:40:00|2571.18|2541.88|2569.45|2540.15|2573.11|2543.81|2569.39|2540.09|539
1639892700000|2021-12-19 05:45:00|2569.29|2539.99|2572.65|2543.35|2573.18|2543.88|2568.1|2538.8|427
1639893000000|2021-12-19 05:50:00|2572.85|2543.55|2565.77|2536.47|2572.85|2543.55|2561.65|2532.35|461
1639893300000|2021-12-19 05:55:00|2565.82|2536.52|2565|2535.7|2565.97|2536.67|2560.14|2530.84|405
1639893600000|2021-12-19 06:00:00|2564.92|2535.62|2570.3|2541|2570.79|2541.49|2560.54|2531.24|587
1639893900000|2021-12-19 06:05:00|2570.23|2540.93|2567.01|2537.71|2570.51|2541.21|2562.2|2532.9|603
1639894200000|2021-12-19 06:10:00|2567.06|2537.76|2566.18|2536.88|2570.2|2540.9|2563.5|2534.2|584
1639894500000|2021-12-19 06:15:00|2566.23|2536.93|2567.2|2537.9|2569.35|2540.05|2563.22|2533.92|633
1639894800000|2021-12-19 06:20:00|2567.18|2537.88|2571.04|2541.74|2571.33|2542.03|2564.9|2535.6|405
1639895100000|2021-12-19 06:25:00|2571.01|2541.71|2568.62|2539.32|2572.29|2542.99|2567.6|2538.3|473
1639895400000|2021-12-19 06:30:00|2568.73|2539.43|2569.67|2540.37|2572.15|2542.85|2566.15|2536.85|432
1639895700000|2021-12-19 06:35:00|2569.59|2540.29|2561.19|2531.89|2569.59|2540.29|2560.76|2531.46|542
1639896000000|2021-12-19 06:40:00|2561.18|2531.88|2560.98|2531.68|2564.05|2534.75|2559.16|2529.86|570
1639896300000|2021-12-19 06:45:00|2561|2531.7|2561.51|2532.21|2563.06|2533.76|2559.2|2529.9|477
1639896600000|2021-12-19 06:50:00|2561.52|2532.22|2560.14|2530.84|2566.11|2536.81|2560.14|2530.84|482
1639896900000|2021-12-19 06:55:00|2560.15|2530.85|2556.26|2526.96|2562.15|2532.85|2555.53|2526.23|406
1639897200000|2021-12-19 07:00:00|2556.12|2526.82|2557.72|2528.42|2559.13|2529.83|2552.18|2522.88|580
1639897500000|2021-12-19 07:05:00|2557.73|2528.43|2558.28|2528.98|2560.15|2530.85|2557.72|2528.42|584
1639897800000|2021-12-19 07:10:00|2558.15|2528.85|2562.24|2532.94|2563.84|2534.54|2558.05|2528.75|665
1639898100000|2021-12-19 07:15:00|2562.23|2532.93|2559.93|2530.63|2562.33|2533.03|2556.7|2527.4|504
1639898400000|2021-12-19 07:20:00|2560.07|2530.77|2558.24|2528.94|2561.43|2532.13|2557.32|2528.02|542
1639898700000|2021-12-19 07:25:00|2558.23|2528.93|2560.02|2530.72|2561.95|2532.65|2558.11|2528.81|646
1639899000000|2021-12-19 07:30:00|2560.03|2530.73|2566.22|2536.92|2567.17|2537.87|2557.2|2527.9|450
1639899300000|2021-12-19 07:35:00|2566.19|2536.89|2562.21|2532.91|2566.19|2536.89|2559.59|2530.29|430
1639899600000|2021-12-19 07:40:00|2562.19|2532.89|2562.2|2532.9|2563.56|2534.26|2560.19|2530.89|558
1639899900000|2021-12-19 07:45:00|2562.16|2532.86|2558.61|2529.31|2566.04|2536.74|2557.9|2528.6|642
1639900200000|2021-12-19 07:50:00|2558.6|2529.3|2557.74|2528.44|2559.27|2529.97|2553.82|2524.52|614
1639900500000|2021-12-19 07:55:00|2557.77|2528.47|2555.81|2526.51|2558.61|2529.31|2554.4|2525.1|560
1639900800000|2021-12-19 08:00:00|2555.79|2526.49|2555.55|2526.25|2558.13|2528.83|2554.78|2525.48|472
1639901100000|2021-12-19 08:05:00|2554.9|2525.6|2556.24|2526.94|2559.33|2530.03|2553.01|2523.71|523
1639901400000|2021-12-19 08:10:00|2556.19|2526.89|2558.34|2529.04|2559.56|2530.26|2555.03|2525.73|541
1639901700000|2021-12-19 08:15:00|2558.33|2529.03|2557.96|2528.66|2559.15|2529.85|2554.38|2525.08|512
1639902000000|2021-12-19 08:20:00|2558.01|2528.71|2558.97|2529.67|2560.11|2530.81|2557.54|2528.24|564
1639902300000|2021-12-19 08:25:00|2558.98|2529.68|2559.4|2530.1|2559.9|2530.6|2556.9|2527.6|388
1639902600000|2021-12-19 08:30:00|2559.51|2530.21|2553.59|2524.29|2559.8|2530.5|2552.88|2523.58|473
1639902900000|2021-12-19 08:35:00|2553.4|2524.1|2555.07|2525.77|2555.09|2525.79|2548.63|2519.33|478
1639903200000|2021-12-19 08:40:00|2555.1|2525.8|2552.32|2523.02|2555.62|2526.32|2549.15|2519.85|501
1639903500000|2021-12-19 08:45:00|2552.31|2523.01|2553.18|2523.88|2553.18|2523.88|2549.4|2520.1|512
1639903800000|2021-12-19 08:50:00|2553.21|2523.91|2547.21|2517.91|2554.07|2524.77|2546.75|2517.45|501
1639904100000|2021-12-19 08:55:00|2546.93|2517.63|2545.35|2516.05|2549.08|2519.78|2543.53|2514.23|498
1639904400000|2021-12-19 09:00:00|2545.48|2516.18|2543.68|2514.38|2549.67|2520.37|2543.38|2514.08|560
1639904700000|2021-12-19 09:05:00|2543.65|2514.35|2535.28|2505.98|2546.42|2517.12|2535.28|2505.98|533
1639905000000|2021-12-19 09:10:00|2535.46|2506.16|2522.19|2492.89|2535.73|2506.43|2521.52|2492.22|726
1639905300000|2021-12-19 09:15:00|2522.26|2492.96|2530.3|2501|2531.11|2501.81|2519.65|2490.35|670
1639905600000|2021-12-19 09:20:00|2530.25|2500.95|2536.65|2507.35|2538.88|2509.58|2529.52|2500.22|626
1639905900000|2021-12-19 09:25:00|2536.62|2507.32|2532.5|2503.2|2542.6|2513.3|2532.5|2503.2|666
1639906200000|2021-12-19 09:30:00|2533.18|2503.88|2538.22|2508.92|2538.38|2509.08|2529.2|2499.9|662
1639906500000|2021-12-19 09:35:00|2537.98|2508.68|2534|2504.7|2538.21|2508.91|2532.15|2502.85|462
1639906800000|2021-12-19 09:40:00|2533.92|2504.62|2533.78|2504.48|2538|2508.7|2532.85|2503.55|345
1639907100000|2021-12-19 09:45:00|2534|2504.7|2537.72|2508.42|2537.84|2508.54|2530.25|2500.95|444
1639907400000|2021-12-19 09:50:00|2538.03|2508.73|2534.8|2505.5|2539.23|2509.93|2531.98|2502.68|615
1639907700000|2021-12-19 09:55:00|2534.83|2505.53|2532.11|2502.81|2536.15|2506.85|2531.63|2502.33|607
1639908000000|2021-12-19 10:00:00|2532.12|2502.82|2518.21|2488.91|2532.79|2503.49|2517.19|2487.89|643
1639908300000|2021-12-19 10:05:00|2518.35|2489.05|2511.57|2482.27|2522.07|2492.77|2509.76|2480.46|808
1639908600000|2021-12-19 10:10:00|2511.59|2482.29|2511.28|2481.98|2514.33|2485.03|2507.94|2478.64|629
1639908900000|2021-12-19 10:15:00|2511.26|2481.96|2508.77|2479.47|2511.67|2482.37|2500.85|2471.55|737
1639909200000|2021-12-19 10:20:00|2508.9|2479.6|2512.57|2483.27|2513.24|2483.94|2506.25|2476.95|688
1639909500000|2021-12-19 10:25:00|2512.6|2483.3|2514.72|2485.42|2515.25|2485.95|2509.82|2480.52|645
1639909800000|2021-12-19 10:30:00|2514.49|2485.19|2516.15|2486.85|2519.16|2489.86|2514.03|2484.73|631
1639910100000|2021-12-19 10:35:00|2516.04|2486.74|2523.79|2494.49|2523.9|2494.6|2514.93|2485.63|469
1639910400000|2021-12-19 10:40:00|2523.85|2494.55|2528.41|2499.11|2529.6|2500.3|2522.94|2493.64|410
1639910700000|2021-12-19 10:45:00|2528.42|2499.12|2529.33|2500.03|2531.06|2501.76|2524.87|2495.57|515
1639911000000|2021-12-19 10:50:00|2529.41|2500.11|2525.62|2496.32|2534.37|2505.07|2525.24|2495.94|689
1639911300000|2021-12-19 10:55:00|2525.37|2496.07|2523.91|2494.61|2527.41|2498.11|2522.02|2492.72|762
1639911600000|2021-12-19 11:00:00|2524.23|2494.93|2514.63|2485.33|2524.73|2495.43|2512.79|2483.49|691
1639911900000|2021-12-19 11:05:00|2514.51|2485.21|2517.2|2487.9|2519.38|2490.08|2512.2|2482.9|592
1639912200000|2021-12-19 11:10:00|2517.19|2487.89|2519.17|2489.87|2519.83|2490.53|2513.46|2484.16|587
1639912500000|2021-12-19 11:15:00|2519.18|2489.88|2521.76|2492.46|2522.21|2492.91|2517.13|2487.83|535
1639912800000|2021-12-19 11:20:00|2521.77|2492.47|2522.7|2493.4|2524.31|2495.01|2519.73|2490.43|391
1639913100000|2021-12-19 11:25:00|2522.45|2493.15|2516.16|2486.86|2523.25|2493.95|2516.16|2486.86|465
1639913400000|2021-12-19 11:30:00|2516.18|2486.88|2519.38|2490.08|2520.26|2490.96|2514.65|2485.35|572
1639913700000|2021-12-19 11:35:00|2519.37|2490.07|2521.93|2492.63|2521.93|2492.63|2517.08|2487.78|525
1639914000000|2021-12-19 11:40:00|2521.95|2492.65|2522.04|2492.74|2523.87|2494.57|2519.1|2489.8|614
1639914300000|2021-12-19 11:45:00|2522.06|2492.76|2523.22|2493.92|2524.2|2494.9|2516.15|2486.85|669
1639914600000|2021-12-19 11:50:00|2523.18|2493.88|2525.53|2496.23|2525.85|2496.55|2521.83|2492.53|619
1639914900000|2021-12-19 11:55:00|2525.51|2496.21|2526.18|2496.88|2528.29|2498.99|2521.94|2492.64|728
1639915200000|2021-12-19 12:00:00|2526.21|2496.91|2522.02|2492.72|2527.71|2498.41|2519.79|2490.49|586
1639915500000|2021-12-19 12:05:00|2522.05|2492.75|2521.06|2491.76|2524.39|2495.09|2517.03|2487.73|656
1639915800000|2021-12-19 12:10:00|2520.98|2491.68|2513.22|2483.92|2522|2492.7|2511.03|2481.73|774
1639916100000|2021-12-19 12:15:00|2513.05|2483.75|2515.74|2486.44|2517.32|2488.02|2509.92|2480.62|755
1639916400000|2021-12-19 12:20:00|2515.4|2486.1|2516.86|2487.56|2522.29|2492.99|2515.4|2486.1|694
1639916700000|2021-12-19 12:25:00|2516.89|2487.59|2518.93|2489.63|2521.92|2492.62|2516.54|2487.24|520
1639917000000|2021-12-19 12:30:00|2518.5|2489.2|2518.15|2488.85|2521.01|2491.71|2513.9|2484.6|614
1639917300000|2021-12-19 12:35:00|2518.35|2489.05|2519.89|2490.59|2523.06|2493.76|2517.65|2488.35|679
1639917600000|2021-12-19 12:40:00|2519.86|2490.56|2520.2|2490.9|2522.15|2492.85|2518.84|2489.54|603
1639917900000|2021-12-19 12:45:00|2520.16|2490.86|2525.05|2495.75|2525.97|2496.67|2519.96|2490.66|603
1639918200000|2021-12-19 12:50:00|2525.04|2495.74|2529.77|2500.47|2529.78|2500.48|2523.51|2494.21|629
1639918500000|2021-12-19 12:55:00|2529.83|2500.53|2530.89|2501.59|2532.15|2502.85|2525.82|2496.52|555
1639918800000|2021-12-19 13:00:00|2531.2|2501.9|2532.82|2503.52|2534.2|2504.9|2529.13|2499.83|520
1639919100000|2021-12-19 13:05:00|2533.03|2503.73|2536.08|2506.78|2538.01|2508.71|2531.75|2502.45|619
1639919400000|2021-12-19 13:10:00|2536.1|2506.8|2545.18|2515.88|2545.18|2515.88|2534.86|2505.56|693
1639919700000|2021-12-19 13:15:00|2545.02|2515.72|2538.88|2509.58|2545.02|2515.72|2536.13|2506.83|724
1639920000000|2021-12-19 13:20:00|2538.87|2509.57|2532.11|2502.81|2538.97|2509.67|2531.19|2501.89|681
1639920300000|2021-12-19 13:25:00|2532.06|2502.76|2528.25|2498.95|2536.81|2507.51|2528.15|2498.85|673
1639920600000|2021-12-19 13:30:00|2528.07|2498.77|2520.97|2491.67|2530.56|2501.26|2520.76|2491.46|746
1639920900000|2021-12-19 13:35:00|2520.82|2491.52|2512.87|2483.57|2521.85|2492.55|2511.1|2481.8|621
1639921200000|2021-12-19 13:40:00|2512.35|2483.05|2513.02|2483.72|2516.82|2487.52|2508.06|2478.76|555
1639921500000|2021-12-19 13:45:00|2513|2483.7|2519.23|2489.93|2522.23|2492.93|2508.3|2479|624
1639921800000|2021-12-19 13:50:00|2519.25|2489.95|2523.54|2494.24|2524.42|2495.12|2515.15|2485.85|647
1639922100000|2021-12-19 13:55:00|2523.56|2494.26|2541.15|2511.85|2546.34|2517.04|2523.36|2494.06|866
1639922400000|2021-12-19 14:00:00|2542.59|2513.29|2552.75|2523.45|2565.21|2535.91|2542.59|2513.29|996
1639922700000|2021-12-19 14:05:00|2552.74|2523.44|2557.22|2527.92|2557.42|2528.12|2544.95|2515.65|712
1639923000000|2021-12-19 14:10:00|2557.3|2528|2517.32|2488.02|2557.5|2528.2|2508.76|2479.46|757
1639923300000|2021-12-19 14:15:00|2518.7|2489.4|2528.77|2499.47|2530.45|2501.15|2516.19|2486.89|851
1639923600000|2021-12-19 14:20:00|2528.91|2499.61|2530.17|2500.87|2536.23|2506.93|2522.51|2493.21|869
1639923900000|2021-12-19 14:25:00|2530.18|2500.88|2527.3|2498|2532.41|2503.11|2524.18|2494.88|802
1639924200000|2021-12-19 14:30:00|2527.41|2498.11|2530.86|2501.56|2531.87|2502.57|2525.54|2496.24|674
1639924500000|2021-12-19 14:35:00|2530.9|2501.6|2530.05|2500.75|2542.57|2513.27|2529.11|2499.81|852
1639924800000|2021-12-19 14:40:00|2530.17|2500.87|2537.31|2508.01|2539.13|2509.83|2530.17|2500.87|657
1639925100000|2021-12-19 14:45:00|2537.32|2508.02|2530.65|2501.35|2537.32|2508.02|2526.21|2496.91|810
1639925400000|2021-12-19 14:50:00|2530.15|2500.85|2533.61|2504.31|2536.23|2506.93|2520.1|2490.8|650
1639925700000|2021-12-19 14:55:00|2533.53|2504.23|2534.71|2505.41|2535.63|2506.33|2531.54|2502.24|845
1639926000000|2021-12-19 15:00:00|2535.1|2505.8|2531.86|2502.56|2538.07|2508.77|2529.02|2499.72|828
1639926300000|2021-12-19 15:05:00|2531.85|2502.55|2532.6|2503.3|2532.78|2503.48|2525.02|2495.72|770
1639926600000|2021-12-19 15:10:00|2532.59|2503.29|2523.93|2494.63|2532.6|2503.3|2522.25|2492.95|784
1639926900000|2021-12-19 15:15:00|2523.92|2494.62|2518.23|2488.93|2525.23|2495.93|2518.23|2488.93|656
1639927200000|2021-12-19 15:20:00|2518.25|2488.95|2528.16|2498.86|2528.53|2499.23|2518.25|2488.95|671
1639927500000|2021-12-19 15:25:00|2528.26|2498.96|2530.86|2501.56|2532.22|2502.92|2526.43|2497.13|669
1639927800000|2021-12-19 15:30:00|2531.05|2501.75|2527.87|2498.57|2531.11|2501.81|2525.48|2496.18|728
1639928100000|2021-12-19 15:35:00|2527.89|2498.59|2522.79|2493.49|2528.69|2499.39|2521.47|2492.17|737
1639928400000|2021-12-19 15:40:00|2522.85|2493.55|2521.24|2491.94|2525.65|2496.35|2520.98|2491.68|664
1639928700000|2021-12-19 15:45:00|2521.32|2492.02|2524.77|2495.47|2525.09|2495.79|2520.09|2490.79|703
1639929000000|2021-12-19 15:50:00|2524.56|2495.26|2523.16|2493.86|2524.97|2495.67|2520.27|2490.97|461
1639929300000|2021-12-19 15:55:00|2522.86|2493.56|2522.09|2492.79|2523.39|2494.09|2518.15|2488.85|473
1639929600000|2021-12-19 16:00:00|2522.27|2492.97|2519.98|2490.68|2523.2|2493.9|2517.85|2488.55|627
1639929900000|2021-12-19 16:05:00|2519.61|2490.31|2523.18|2493.88|2524.57|2495.27|2519.61|2490.31|624
1639930200000|2021-12-19 16:10:00|2523.27|2493.97|2528.29|2498.99|2529.7|2500.4|2523.27|2493.97|617
1639930500000|2021-12-19 16:15:00|2528.42|2499.12|2532.14|2502.84|2533.56|2504.26|2528.06|2498.76|652
1639930800000|2021-12-19 16:20:00|2532.19|2502.89|2535.93|2506.63|2541.25|2511.95|2531.82|2502.52|671
1639931100000|2021-12-19 16:25:00|2535.9|2506.6|2536.25|2506.95|2538.49|2509.19|2528.6|2499.3|732
1639931400000|2021-12-19 16:30:00|2536.31|2507.01|2530.22|2500.92|2538.68|2509.38|2529.09|2499.79|681
1639931700000|2021-12-19 16:35:00|2530.02|2500.72|2531.11|2501.81|2536.33|2507.03|2529.29|2499.99|579
1639932000000|2021-12-19 16:40:00|2531.1|2501.8|2527.57|2498.27|2531.96|2502.66|2525.87|2496.57|623
1639932300000|2021-12-19 16:45:00|2527.39|2498.09|2528.12|2498.82|2528.7|2499.4|2523.65|2494.35|609
1639932600000|2021-12-19 16:50:00|2528.21|2498.91|2524.01|2494.71|2531.08|2501.78|2523.13|2493.83|619
1639932900000|2021-12-19 16:55:00|2524|2494.7|2523.95|2494.65|2526.4|2497.1|2523.08|2493.78|491
1639933200000|2021-12-19 17:00:00|2524.2|2494.9|2521.9|2492.6|2528.87|2499.57|2521.01|2491.71|747
1639933500000|2021-12-19 17:05:00|2521.94|2492.64|2521.14|2491.84|2523.05|2493.75|2516.95|2487.65|622
1639933800000|2021-12-19 17:10:00|2521.15|2491.85|2525.16|2495.86|2527.02|2497.72|2520.75|2491.45|630
1639934100000|2021-12-19 17:15:00|2525.2|2495.9|2521.62|2492.32|2526.67|2497.37|2520.85|2491.55|639
1639934400000|2021-12-19 17:20:00|2521.59|2492.29|2519.4|2490.1|2525.16|2495.86|2518.26|2488.96|687
1639934700000|2021-12-19 17:25:00|2519.38|2490.08|2518.25|2488.95|2520.12|2490.82|2515.04|2485.74|607
1639935000000|2021-12-19 17:30:00|2518.15|2488.85|2518.29|2488.99|2519.69|2490.39|2514.38|2485.08|597
1639935300000|2021-12-19 17:35:00|2518.23|2488.93|2513.14|2483.84|2519.25|2489.95|2511.1|2481.8|683
1639935600000|2021-12-19 17:40:00|2513.02|2483.72|2512.4|2483.1|2514.61|2485.31|2510.65|2481.35|493
1639935900000|2021-12-19 17:45:00|2512.43|2483.13|2511.73|2482.43|2515.44|2486.14|2510.7|2481.4|702
1639936200000|2021-12-19 17:50:00|2511.79|2482.49|2512.67|2483.37|2515.26|2485.96|2510.65|2481.35|665
1639936500000|2021-12-19 17:55:00|2512.68|2483.38|2516.35|2487.05|2516.76|2487.46|2510.77|2481.47|623
1639936800000|2021-12-19 18:00:00|2516.28|2486.98|2505.91|2476.61|2516.28|2486.98|2504.87|2475.57|468
1639937100000|2021-12-19 18:05:00|2506.06|2476.76|2504.97|2475.67|2507.27|2477.97|2503.15|2473.85|395
1639937400000|2021-12-19 18:10:00|2504.15|2474.85|2490.81|2461.51|2505.03|2475.73|2488.15|2458.85|605
1639937700000|2021-12-19 18:15:00|2490.86|2461.56|2492.89|2463.59|2496.41|2467.11|2489.25|2459.95|753
1639938000000|2021-12-19 18:20:00|2492.9|2463.6|2499.5|2470.2|2500.35|2471.05|2492.9|2463.6|624
1639938300000|2021-12-19 18:25:00|2499.62|2470.32|2502.17|2472.87|2502.7|2473.4|2497.46|2468.16|496
1639938600000|2021-12-19 18:30:00|2502.09|2472.79|2506.14|2476.84|2506.15|2476.85|2498.35|2469.05|705
1639938900000|2021-12-19 18:35:00|2506.15|2476.85|2505.76|2476.46|2506.27|2476.97|2498.71|2469.41|765
1639939200000|2021-12-19 18:40:00|2505.87|2476.57|2511.02|2481.72|2512.04|2482.74|2505.6|2476.3|642
1639939500000|2021-12-19 18:45:00|2511.06|2481.76|2510.15|2480.85|2511.23|2481.93|2504.24|2474.94|644
1639939800000|2021-12-19 18:50:00|2509.99|2480.69|2513.57|2484.27|2516.16|2486.86|2509.93|2480.63|658
1639940100000|2021-12-19 18:55:00|2513.59|2484.29|2514.78|2485.48|2514.78|2485.48|2510.74|2481.44|600
1639940400000|2021-12-19 19:00:00|2514.81|2485.51|2516.42|2487.12|2517.95|2488.65|2511.8|2482.5|572
1639940700000|2021-12-19 19:05:00|2516.27|2486.97|2512.59|2483.29|2516.5|2487.2|2510.82|2481.52|534
1639941000000|2021-12-19 19:10:00|2512.87|2483.57|2504.57|2475.27|2513.52|2484.22|2503.66|2474.36|542
1639941300000|2021-12-19 19:15:00|2504.75|2475.45|2507.26|2477.96|2509.57|2480.27|2504|2474.7|590
1639941600000|2021-12-19 19:20:00|2507.29|2477.99|2489.55|2460.25|2507.29|2477.99|2485.7|2456.4|749
1639941900000|2021-12-19 19:25:00|2489.6|2460.3|2491.36|2462.06|2492.45|2463.15|2484|2454.7|778
1639942200000|2021-12-19 19:30:00|2491.39|2462.09|2497.07|2467.77|2497.23|2467.93|2486.58|2457.28|754
1639942500000|2021-12-19 19:35:00|2497.05|2467.75|2499.18|2469.88|2502.17|2472.87|2494.29|2464.99|525
1639942800000|2021-12-19 19:40:00|2499.19|2469.89|2494.37|2465.07|2500.03|2470.73|2492.32|2463.02|659
1639943100000|2021-12-19 19:45:00|2494.38|2465.08|2496.58|2467.28|2497.96|2468.66|2488.88|2459.58|632
1639943400000|2021-12-19 19:50:00|2496.64|2467.34|2494.21|2464.91|2497.08|2467.78|2487.72|2458.42|685
1639943700000|2021-12-19 19:55:00|2494.19|2464.89|2490.22|2460.92|2495.86|2466.56|2488|2458.7|583
1639944000000|2021-12-19 20:00:00|2490.2|2460.9|2485.57|2456.27|2490.21|2460.91|2479.61|2450.31|707
1639944300000|2021-12-19 20:05:00|2485.58|2456.28|2490.33|2461.03|2490.95|2461.65|2483.62|2454.32|755
1639944600000|2021-12-19 20:10:00|2490.31|2461.01|2498.15|2468.85|2498.17|2468.87|2489.55|2460.25|556
1639944900000|2021-12-19 20:15:00|2498.23|2468.93|2498.54|2469.24|2501.19|2471.89|2497.39|2468.09|557
1639945200000|2021-12-19 20:20:00|2498.53|2469.23|2500.77|2471.47|2501.18|2471.88|2494.54|2465.24|567
1639945500000|2021-12-19 20:25:00|2500.63|2471.33|2495.4|2466.1|2500.63|2471.33|2495.15|2465.85|462
1639945800000|2021-12-19 20:30:00|2495.65|2466.35|2501.12|2471.82|2502.15|2472.85|2495.15|2465.85|448
1639946100000|2021-12-19 20:35:00|2500.8|2471.5|2501.82|2472.52|2502.35|2473.05|2499.38|2470.08|436
1639946400000|2021-12-19 20:40:00|2501.99|2472.69|2502.48|2473.18|2503.77|2474.47|2501.16|2471.86|476
1639946700000|2021-12-19 20:45:00|2502.46|2473.16|2499.48|2470.18|2505.98|2476.68|2499.25|2469.95|514
1639947000000|2021-12-19 20:50:00|2499.47|2470.17|2504.18|2474.88|2504.21|2474.91|2497.1|2467.8|503
1639947300000|2021-12-19 20:55:00|2504.17|2474.87|2497.7|2468.4|2504.17|2474.87|2496.99|2467.69|523
1639947600000|2021-12-19 21:00:00|2497.71|2468.41|2495.26|2465.96|2499.8|2470.5|2495.17|2465.87|549
1639947900000|2021-12-19 21:05:00|2495.11|2465.81|2497.84|2468.54|2501.16|2471.86|2495.03|2465.73|427
1639948200000|2021-12-19 21:10:00|2497.85|2468.55|2497.98|2468.68|2501.12|2471.82|2496.24|2466.94|424
1639948500000|2021-12-19 21:15:00|2497.91|2468.61|2497.77|2468.47|2501.47|2472.17|2495.1|2465.8|530
1639948800000|2021-12-19 21:20:00|2497.78|2468.48|2502.13|2472.83|2504.31|2475.01|2496.73|2467.43|619
1639949100000|2021-12-19 21:25:00|2502.14|2472.84|2503.23|2473.93|2503.54|2474.24|2499.28|2469.98|336
1639949400000|2021-12-19 21:30:00|2503.42|2474.12|2506.03|2476.73|2506.03|2476.73|2502.11|2472.81|462
1639949700000|2021-12-19 21:35:00|2506.05|2476.75|2504.09|2474.79|2506.84|2477.54|2503.84|2474.54|432
1639950000000|2021-12-19 21:40:00|2504.08|2474.78|2506.17|2476.87|2507.27|2477.97|2501.89|2472.59|544
1639950300000|2021-12-19 21:45:00|2506.18|2476.88|2503.35|2474.05|2506.18|2476.88|2499.21|2469.91|533
1639950600000|2021-12-19 21:50:00|2503.68|2474.38|2495.67|2466.37|2505.18|2475.88|2495.67|2466.37|477
1639950900000|2021-12-19 21:55:00|2495.62|2466.32|2495.32|2466.02|2495.62|2466.32|2491.7|2462.4|400
1639951200000|2021-12-19 22:00:00|2495.36|2466.06|2500.37|2471.07|2500.37|2471.07|2490.21|2460.91|577
1639951500000|2021-12-19 22:05:00|2500.44|2471.14|2508.09|2478.79|2510.15|2480.85|2499.77|2470.47|469
1639951800000|2021-12-19 22:10:00|2508.08|2478.78|2517.62|2488.32|2518.05|2488.75|2507.89|2478.59|588
1639952100000|2021-12-19 22:15:00|2517.64|2488.34|2511.03|2481.73|2518.04|2488.74|2509.15|2479.85|411
1639952400000|2021-12-19 22:20:00|2510.85|2481.55|2507.8|2478.5|2511.15|2481.85|2506.58|2477.28|518
1639952700000|2021-12-19 22:25:00|2507.85|2478.55|2510.71|2481.41|2511.78|2482.48|2506.7|2477.4|450
1639953000000|2021-12-19 22:30:00|2510.73|2481.43|2509.92|2480.62|2511.43|2482.13|2507.9|2478.6|369
1639953300000|2021-12-19 22:35:00|2509.83|2480.53|2508.01|2478.71|2511.67|2482.37|2507.08|2477.78|373
1639953600000|2021-12-19 22:40:00|2507.99|2478.69|2508.71|2479.41|2509.24|2479.94|2506.11|2476.81|422
1639953900000|2021-12-19 22:45:00|2508.4|2479.1|2517.3|2488|2518.01|2488.71|2508.35|2479.05|491
1639954200000|2021-12-19 22:50:00|2517.31|2488.01|2522.67|2493.37|2522.67|2493.37|2513.93|2484.63|411
1639954500000|2021-12-19 22:55:00|2522.84|2493.54|2522.3|2493|2528.66|2499.36|2520.94|2491.64|638
1639954800000|2021-12-19 23:00:00|2522.2|2492.9|2523.05|2493.75|2527.12|2497.82|2518.89|2489.59|759
1639955100000|2021-12-19 23:05:00|2523|2493.7|2522.66|2493.36|2527.58|2498.28|2520.22|2490.92|628
1639955400000|2021-12-19 23:10:00|2522.65|2493.35|2517.12|2487.82|2522.7|2493.4|2514.88|2485.58|672
1639955700000|2021-12-19 23:15:00|2517.11|2487.81|2514.93|2485.63|2518.08|2488.78|2512.3|2483|556
1639956000000|2021-12-19 23:20:00|2514.97|2485.67|2509.58|2480.28|2519.15|2489.85|2507.63|2478.33|597
1639956300000|2021-12-19 23:25:00|2509.49|2480.19|2510.13|2480.83|2512.87|2483.57|2507.84|2478.54|694
1639956600000|2021-12-19 23:30:00|2510.16|2480.86|2502.65|2473.35|2512.15|2482.85|2501.36|2472.06|647
1639956900000|2021-12-19 23:35:00|2502.93|2473.63|2501.72|2472.42|2503.69|2474.39|2500.13|2470.83|637
1639957200000|2021-12-19 23:40:00|2501.68|2472.38|2504.21|2474.91|2504.64|2475.34|2499.95|2470.65|697
1639957500000|2021-12-19 23:45:00|2504.24|2474.94|2495.44|2466.14|2504.79|2475.49|2495.44|2466.14|481
1639957800000|2021-12-19 23:50:00|2495.26|2465.96|2491.3|2462|2497.18|2467.88|2490.43|2461.13|525
1639958100000|2021-12-19 23:55:00|2490.89|2461.59|2493.2|2463.9|2494.43|2465.13|2489.92|2460.62|546
1639958400000|2021-12-20 00:00:00|2493.19|2463.89|2479.27|2449.97|2493.24|2463.94|2478.9|2449.6|733
1639958700000|2021-12-20 00:05:00|2479.19|2449.89|2482.88|2453.58|2484.16|2454.86|2473.71|2444.41|652
1639959000000|2021-12-20 00:10:00|2482.9|2453.6|2469.62|2440.32|2484.95|2455.65|2466.11|2436.81|804
1639959300000|2021-12-20 00:15:00|2469.66|2440.36|2461.97|2432.67|2470.12|2440.82|2457.57|2428.27|808
1639959600000|2021-12-20 00:20:00|2461.98|2432.68|2472.37|2443.07|2474.26|2444.96|2461.95|2432.65|637
1639959900000|2021-12-20 00:25:00|2472.29|2442.99|2480.08|2450.78|2484.11|2454.81|2472.15|2442.85|684
1639960200000|2021-12-20 00:30:00|2480.04|2450.74|2479.98|2450.68|2483.66|2454.36|2474.54|2445.24|698
1639960500000|2021-12-20 00:35:00|2479.97|2450.67|2478.28|2448.98|2483.1|2453.8|2470.24|2440.94|618
1639960800000|2021-12-20 00:40:00|2478.33|2449.03|2484.94|2455.64|2486.2|2456.9|2478.33|2449.03|566
1639961100000|2021-12-20 00:45:00|2485.07|2455.77|2484.18|2454.88|2486.84|2457.54|2477.79|2448.49|537
1639961400000|2021-12-20 00:50:00|2484.23|2454.93|2486.1|2456.8|2486.34|2457.04|2481.4|2452.1|486
1639961700000|2021-12-20 00:55:00|2485.64|2456.34|2495.34|2466.04|2495.52|2466.22|2485.64|2456.34|616
1639962000000|2021-12-20 01:00:00|2495.19|2465.89|2497.19|2467.89|2501.15|2471.85|2493.55|2464.25|593
1639962300000|2021-12-20 01:05:00|2497.25|2467.95|2508.54|2479.24|2514.31|2485.01|2497.11|2467.81|658
1639962600000|2021-12-20 01:10:00|2508.52|2479.22|2511.6|2482.3|2515.22|2485.92|2505.98|2476.68|740
1639962900000|2021-12-20 01:15:00|2511.59|2482.29|2498.87|2469.57|2512.09|2482.79|2495.65|2466.35|802
1639963200000|2021-12-20 01:20:00|2498.98|2469.68|2485.72|2456.42|2500.87|2471.57|2482.27|2452.97|709
1639963500000|2021-12-20 01:25:00|2485.78|2456.48|2479.05|2449.75|2490.87|2461.57|2473.5|2444.2|695
1639963800000|2021-12-20 01:30:00|2479.09|2449.79|2472.49|2443.19|2481.41|2452.11|2472.32|2443.02|829
1639964100000|2021-12-20 01:35:00|2472.48|2443.18|2468.97|2439.67|2478.1|2448.8|2467.86|2438.56|606
1639964400000|2021-12-20 01:40:00|2468.96|2439.66|2472.15|2442.85|2473.44|2444.14|2466.15|2436.85|710
1639964700000|2021-12-20 01:45:00|2472.17|2442.87|2472.13|2442.83|2473.96|2444.66|2463.32|2434.02|628
1639965000000|2021-12-20 01:50:00|2472.16|2442.86|2478.16|2448.86|2478.16|2448.86|2467.93|2438.63|712
1639965300000|2021-12-20 01:55:00|2478.17|2448.87|2477.68|2448.38|2485.05|2455.75|2475.98|2446.68|765
1639965600000|2021-12-20 02:00:00|2477.62|2448.32|2475.25|2445.95|2480.15|2450.85|2474.76|2445.46|659
1639965900000|2021-12-20 02:05:00|2475.21|2445.91|2472.58|2443.28|2476.03|2446.73|2468.18|2438.88|565
1639966200000|2021-12-20 02:10:00|2472.25|2442.95|2474.6|2445.3|2477.15|2447.85|2471.88|2442.58|672
1639966500000|2021-12-20 02:15:00|2474.57|2445.27|2481.24|2451.94|2483.05|2453.75|2473.77|2444.47|771
1639966800000|2021-12-20 02:20:00|2481.29|2451.99|2481.16|2451.86|2483.56|2454.26|2474.85|2445.55|724
1639967100000|2021-12-20 02:25:00|2481.12|2451.82|2485.15|2455.85|2490.72|2461.42|2481.05|2451.75|752
1639967400000|2021-12-20 02:30:00|2485.18|2455.88|2488.97|2459.67|2490.41|2461.11|2481.85|2452.55|817
1639967700000|2021-12-20 02:35:00|2488.91|2459.61|2493.26|2463.96|2496.34|2467.04|2487.78|2458.48|652
1639968000000|2021-12-20 02:40:00|2493.22|2463.92|2485.72|2456.42|2493.68|2464.38|2482.6|2453.3|701
1639968300000|2021-12-20 02:45:00|2485.4|2456.1|2479.25|2449.95|2487.78|2458.48|2479.05|2449.75|578
1639968600000|2021-12-20 02:50:00|2479.22|2449.92|2472.65|2443.35|2479.22|2449.92|2470.89|2441.59|500
1639968900000|2021-12-20 02:55:00|2472.64|2443.34|2477.74|2448.44|2477.84|2448.54|2470.48|2441.18|523
1639969200000|2021-12-20 03:00:00|2477.11|2447.81|2483.36|2454.06|2483.39|2454.09|2473.27|2443.97|564
1639969500000|2021-12-20 03:05:00|2483.5|2454.2|2480.9|2451.6|2486.32|2457.02|2480.37|2451.07|453
1639969800000|2021-12-20 03:10:00|2480.86|2451.56|2477.9|2448.6|2482.32|2453.02|2477.44|2448.14|521
1639970100000|2021-12-20 03:15:00|2477.87|2448.57|2467.43|2438.13|2477.9|2448.6|2466.83|2437.53|527
1639970400000|2021-12-20 03:20:00|2467.45|2438.15|2466.64|2437.34|2468.95|2439.65|2462.58|2433.28|516
1639970700000|2021-12-20 03:25:00|2466.37|2437.07|2465.89|2436.59|2469|2439.7|2463.55|2434.25|576
1639971000000|2021-12-20 03:30:00|2465.88|2436.58|2470.83|2441.53|2473.18|2443.88|2464.69|2435.39|589
1639971300000|2021-12-20 03:35:00|2470.82|2441.52|2468.95|2439.65|2473.93|2444.63|2465.44|2436.14|522
1639971600000|2021-12-20 03:40:00|2468.93|2439.63|2475.79|2446.49|2481.43|2452.13|2468.73|2439.43|633
1639971900000|2021-12-20 03:45:00|2475.84|2446.54|2480.88|2451.58|2483.27|2453.97|2475.84|2446.54|679
1639972200000|2021-12-20 03:50:00|2480.9|2451.6|2479.13|2449.83|2483.94|2454.64|2479.08|2449.78|590
1639972500000|2021-12-20 03:55:00|2479.23|2449.93|2473.14|2443.84|2479.23|2449.93|2468.65|2439.35|688
1639972800000|2021-12-20 04:00:00|2473.16|2443.86|2480.21|2450.91|2481.18|2451.88|2472.15|2442.85|822
1639973100000|2021-12-20 04:05:00|2480.22|2450.92|2474.1|2444.8|2481.23|2451.93|2472.87|2443.57|631
1639973400000|2021-12-20 04:10:00|2474.08|2444.78|2479.91|2450.61|2481.7|2452.4|2473.39|2444.09|531
1639973700000|2021-12-20 04:15:00|2479.97|2450.67|2488.82|2459.52|2489.87|2460.57|2479.16|2449.86|748
1639974000000|2021-12-20 04:20:00|2488.76|2459.46|2480.47|2451.17|2488.76|2459.46|2478.07|2448.77|653
1639974300000|2021-12-20 04:25:00|2480.53|2451.23|2483.12|2453.82|2488.2|2458.9|2480.22|2450.92|755
1639974600000|2021-12-20 04:30:00|2483.02|2453.72|2488.71|2459.41|2490.19|2460.89|2481.85|2452.55|715
1639974900000|2021-12-20 04:35:00|2488.73|2459.43|2482.87|2453.57|2489.28|2459.98|2482.13|2452.83|593
1639975200000|2021-12-20 04:40:00|2482.86|2453.56|2486.11|2456.81|2488.83|2459.53|2482.81|2453.51|616
1639975500000|2021-12-20 04:45:00|2486.09|2456.79|2489.65|2460.35|2490.32|2461.02|2481.94|2452.64|650
1639975800000|2021-12-20 04:50:00|2489.81|2460.51|2490.94|2461.64|2491.15|2461.85|2487.01|2457.71|540
1639976100000|2021-12-20 04:55:00|2490.92|2461.62|2493.66|2464.36|2493.95|2464.65|2489.31|2460.01|575
1639976400000|2021-12-20 05:00:00|2493.69|2464.39|2500.87|2471.57|2503.4|2474.1|2493.45|2464.15|578
1639976700000|2021-12-20 05:05:00|2500.78|2471.48|2497.83|2468.53|2502.31|2473.01|2495.84|2466.54|658
1639977000000|2021-12-20 05:10:00|2497.62|2468.32|2499.05|2469.75|2502.78|2473.48|2497.07|2467.77|588
1639977300000|2021-12-20 05:15:00|2499|2469.7|2488.85|2459.55|2499.65|2470.35|2488.4|2459.1|581
1639977600000|2021-12-20 05:20:00|2488.39|2459.09|2490.14|2460.84|2493.35|2464.05|2487.09|2457.79|650
1639977900000|2021-12-20 05:25:00|2490.12|2460.82|2481.56|2452.26|2490.21|2460.91|2478.08|2448.78|590
1639978200000|2021-12-20 05:30:00|2481.54|2452.24|2477.8|2448.5|2484.95|2455.65|2476.2|2446.9|493
1639978500000|2021-12-20 05:35:00|2477.79|2448.49|2472.82|2443.52|2478.03|2448.73|2471.2|2441.9|558
1639978800000|2021-12-20 05:40:00|2472.66|2443.36|2466.81|2437.51|2473.93|2444.63|2463.49|2434.19|713
1639979100000|2021-12-20 05:45:00|2466.69|2437.39|2469.25|2439.95|2470.16|2440.86|2462.91|2433.61|749
1639979400000|2021-12-20 05:50:00|2469.27|2439.97|2461.05|2431.75|2472.08|2442.78|2458.91|2429.61|765
1639979700000|2021-12-20 05:55:00|2461.04|2431.74|2448.52|2419.22|2461.12|2431.82|2444.2|2414.9|840
1639980000000|2021-12-20 06:00:00|2448.58|2419.28|2454.78|2425.48|2455.15|2425.85|2440.17|2410.87|789
1639980300000|2021-12-20 06:05:00|2454.28|2424.98|2456.9|2427.6|2461.07|2431.77|2452.45|2423.15|640
1639980600000|2021-12-20 06:10:00|2456.7|2427.4|2459.81|2430.51|2459.86|2430.56|2449.88|2420.58|651
1639980900000|2021-12-20 06:15:00|2459.3|2430|2453.57|2424.27|2463.76|2434.46|2452.29|2422.99|663
1639981200000|2021-12-20 06:20:00|2453.56|2424.26|2448.54|2419.24|2458|2428.7|2448.54|2419.24|597
1639981500000|2021-12-20 06:25:00|2448.67|2419.37|2443.26|2413.96|2450.66|2421.36|2443.26|2413.96|529
1639981800000|2021-12-20 06:30:00|2443.2|2413.9|2442.62|2413.32|2450.01|2420.71|2440.59|2411.29|757
1639982100000|2021-12-20 06:35:00|2442.56|2413.26|2446.15|2416.85|2446.28|2416.98|2439.44|2410.14|678
1639982400000|2021-12-20 06:40:00|2446.16|2416.86|2451.33|2422.03|2452.42|2423.12|2441.5|2412.2|778
1639982700000|2021-12-20 06:45:00|2451.25|2421.95|2461.79|2432.49|2462|2432.7|2450.86|2421.56|554
1639983000000|2021-12-20 06:50:00|2461.63|2432.33|2461.15|2431.85|2461.79|2432.49|2453.36|2424.06|493
1639983300000|2021-12-20 06:55:00|2460.65|2431.35|2462.37|2433.07|2463.42|2434.12|2459.88|2430.58|425
1639983600000|2021-12-20 07:00:00|2462.21|2432.91|2449.99|2420.69|2462.39|2433.09|2449|2419.7|626
1639983900000|2021-12-20 07:05:00|2449.98|2420.68|2441.93|2412.63|2454.61|2425.31|2441.89|2412.59|760
1639984200000|2021-12-20 07:10:00|2441.89|2412.59|2445.45|2416.15|2445.5|2416.2|2435.95|2406.65|753
1639984500000|2021-12-20 07:15:00|2445.43|2416.13|2448.43|2419.13|2448.53|2419.23|2435.71|2406.41|756
1639984800000|2021-12-20 07:20:00|2448.24|2418.94|2451.11|2421.81|2451.21|2421.91|2445.57|2416.27|657
1639985100000|2021-12-20 07:25:00|2451.12|2421.82|2449.83|2420.53|2451.34|2422.04|2445.25|2415.95|650
1639985400000|2021-12-20 07:30:00|2449.85|2420.55|2453.24|2423.94|2456.7|2427.4|2449.85|2420.55|489
1639985700000|2021-12-20 07:35:00|2453.25|2423.95|2450.66|2421.36|2455.15|2425.85|2447.02|2417.72|581
1639986000000|2021-12-20 07:40:00|2450.65|2421.35|2456.14|2426.84|2456.19|2426.89|2450.64|2421.34|482
1639986300000|2021-12-20 07:45:00|2456.2|2426.9|2455.04|2425.74|2460.64|2431.34|2453.15|2423.85|599
1639986600000|2021-12-20 07:50:00|2455.01|2425.71|2454.61|2425.31|2458.28|2428.98|2451.88|2422.58|539
1639986900000|2021-12-20 07:55:00|2454.45|2425.15|2453.69|2424.39|2459.15|2429.85|2453.63|2424.33|644
1639987200000|2021-12-20 08:00:00|2453.71|2424.41|2448.03|2418.73|2456.64|2427.34|2446.16|2416.86|738
1639987500000|2021-12-20 08:05:00|2448.08|2418.78|2453.37|2424.07|2455.3|2426|2446.64|2417.34|744
1639987800000|2021-12-20 08:10:00|2453.26|2423.96|2459.04|2429.74|2460.83|2431.53|2453.05|2423.75|547
1639988100000|2021-12-20 08:15:00|2459.02|2429.72|2458.01|2428.71|2463.15|2433.85|2457.81|2428.51|690
1639988400000|2021-12-20 08:20:00|2457.91|2428.61|2456.94|2427.64|2459.9|2430.6|2453.72|2424.42|721
1639988700000|2021-12-20 08:25:00|2456.92|2427.62|2462.04|2432.74|2463.85|2434.55|2456.28|2426.98|776
1639989000000|2021-12-20 08:30:00|2461.94|2432.64|2449.95|2420.65|2463.22|2433.92|2449.52|2420.22|688
1639989300000|2021-12-20 08:35:00|2449.97|2420.67|2446.73|2417.43|2452.28|2422.98|2445.97|2416.67|697
1639989600000|2021-12-20 08:40:00|2446.9|2417.6|2446.69|2417.39|2449.83|2420.53|2440.06|2410.76|720
1639989900000|2021-12-20 08:45:00|2446.77|2417.47|2442.98|2413.68|2447.03|2417.73|2435.4|2406.1|731
1639990200000|2021-12-20 08:50:00|2442.83|2413.53|2436.15|2406.85|2443.6|2414.3|2432.4|2403.1|775
1639990500000|2021-12-20 08:55:00|2436.24|2406.94|2439.22|2409.92|2440.64|2411.34|2432.03|2402.73|774
1639990800000|2021-12-20 09:00:00|2439.21|2409.91|2433.4|2404.1|2442.05|2412.75|2431.41|2402.11|796
1639991100000|2021-12-20 09:05:00|2433.5|2404.2|2406.52|2377.22|2434.03|2404.73|2402|2372.7|948
1639991400000|2021-12-20 09:10:00|2406.43|2377.13|2399.53|2370.23|2408.88|2379.58|2391.18|2361.88|831
1639991700000|2021-12-20 09:15:00|2399.42|2370.12|2411.69|2382.39|2414.1|2384.8|2384.52|2355.22|1006
1639992000000|2021-12-20 09:20:00|2411.38|2382.08|2407.38|2378.08|2411.96|2382.66|2403.27|2373.97|853
1639992300000|2021-12-20 09:25:00|2407.48|2378.18|2407.45|2378.15|2407.98|2378.68|2401.28|2371.98|801
1639992600000|2021-12-20 09:30:00|2407.44|2378.14|2404.61|2375.31|2414.6|2385.3|2398.08|2368.78|812
1639992900000|2021-12-20 09:35:00|2404.6|2375.3|2410.87|2381.57|2411.18|2381.88|2403.4|2374.1|784
1639993200000|2021-12-20 09:40:00|2410.84|2381.54|2403.4|2374.1|2411.45|2382.15|2400.56|2371.26|740
1639993500000|2021-12-20 09:45:00|2403.39|2374.09|2403.54|2374.24|2408.12|2378.82|2396.89|2367.59|655
1639993800000|2021-12-20 09:50:00|2403.2|2373.9|2395.83|2366.53|2403.63|2374.33|2388.27|2358.97|772
1639994100000|2021-12-20 09:55:00|2396.15|2366.85|2390.58|2361.28|2401.12|2371.82|2389.11|2359.81|813
1639994400000|2021-12-20 10:00:00|2390.27|2360.97|2405.02|2375.72|2405.09|2375.79|2389.75|2360.45|944
1639994700000|2021-12-20 10:05:00|2404.93|2375.63|2408.3|2379|2409.1|2379.8|2394.83|2365.53|802
1639995000000|2021-12-20 10:10:00|2408.72|2379.42|2413.2|2383.9|2417.5|2388.2|2408.05|2378.75|721
1639995300000|2021-12-20 10:15:00|2413.56|2384.26|2413.36|2384.06|2419.87|2390.57|2411.38|2382.08|715
1639995600000|2021-12-20 10:20:00|2413.61|2384.31|2406.44|2377.14|2413.61|2384.31|2404.32|2375.02|766
1639995900000|2021-12-20 10:25:00|2406.45|2377.15|2402|2372.7|2408.96|2379.66|2399.97|2370.67|661
1639996200000|2021-12-20 10:30:00|2401.9|2372.6|2405.15|2375.85|2406.87|2377.57|2398.3|2369|644
1639996500000|2021-12-20 10:35:00|2405.13|2375.83|2405.69|2376.39|2408.57|2379.27|2400.81|2371.51|607
1639996800000|2021-12-20 10:40:00|2405.65|2376.35|2404.11|2374.81|2405.84|2376.54|2399.55|2370.25|728
1639997100000|2021-12-20 10:45:00|2404.13|2374.83|2404.19|2374.89|2407.18|2377.88|2401.24|2371.94|749
1639997400000|2021-12-20 10:50:00|2404.2|2374.9|2402.28|2372.98|2405.58|2376.28|2398.63|2369.33|762
1639997700000|2021-12-20 10:55:00|2402.27|2372.97|2395.1|2365.8|2403.62|2374.32|2393.29|2363.99|700
1639998000000|2021-12-20 11:00:00|2395.13|2365.83|2398.91|2369.61|2399.15|2369.85|2391.77|2362.47|759
1639998300000|2021-12-20 11:05:00|2398.93|2369.63|2404.48|2375.18|2404.62|2375.32|2395.95|2366.65|657
1639998600000|2021-12-20 11:10:00|2404.44|2375.14|2407.23|2377.93|2410.9|2381.6|2402.39|2373.09|706
1639998900000|2021-12-20 11:15:00|2407.24|2377.94|2406.04|2376.74|2408.23|2378.93|2402.45|2373.15|554
1639999200000|2021-12-20 11:20:00|2406.11|2376.81|2408.13|2378.83|2410.54|2381.24|2405.27|2375.97|509
1639999500000|2021-12-20 11:25:00|2408.21|2378.91|2411.15|2381.85|2411.25|2381.95|2404.1|2374.8|460
1639999800000|2021-12-20 11:30:00|2411.55|2382.25|2407.35|2378.05|2412.15|2382.85|2407.17|2377.87|425
1640000100000|2021-12-20 11:35:00|2407.85|2378.55|2409.06|2379.76|2411.23|2381.93|2406.32|2377.02|443
1640000400000|2021-12-20 11:40:00|2408.92|2379.62|2407.15|2377.85|2409|2379.7|2403.65|2374.35|560
1640000700000|2021-12-20 11:45:00|2407.34|2378.04|2411.27|2381.97|2411.3|2382|2406.28|2376.98|513
1640001000000|2021-12-20 11:50:00|2411.29|2381.99|2410.06|2380.76|2411.4|2382.1|2405.15|2375.85|542
1640001300000|2021-12-20 11:55:00|2409.66|2380.36|2411.88|2382.58|2413.3|2384|2406.35|2377.05|623
1640001600000|2021-12-20 12:00:00|2411.89|2382.59|2405.36|2376.06|2412.17|2382.87|2404.56|2375.26|662
1640001900000|2021-12-20 12:05:00|2405.37|2376.07|2402.03|2372.73|2406.22|2376.92|2401.05|2371.75|623
1640002200000|2021-12-20 12:10:00|2401.6|2372.3|2402.45|2373.15|2402.8|2373.5|2399.7|2370.4|321
1640002500000|2021-12-20 12:15:00|2402.4|2373.1|2398.17|2368.87|2402.4|2373.1|2397.09|2367.79|585
1640002800000|2021-12-20 12:20:00|2398.16|2368.86|2392.92|2363.62|2398.98|2369.68|2389.03|2359.73|744
1640003100000|2021-12-20 12:25:00|2392.8|2363.5|2378.19|2348.89|2395.13|2365.83|2371.31|2342.01|802
1640003400000|2021-12-20 12:30:00|2378.28|2348.98|2374.94|2345.64|2383.36|2354.06|2369.16|2339.86|780
1640003700000|2021-12-20 12:35:00|2374.44|2345.14|2385.75|2356.45|2385.84|2356.54|2372.27|2342.97|636
1640004000000|2021-12-20 12:40:00|2385.76|2356.46|2377.14|2347.84|2386.19|2356.89|2375.04|2345.74|540
1640004300000|2021-12-20 12:45:00|2377.1|2347.8|2378.42|2349.12|2380.45|2351.15|2370.25|2340.95|647
1640004600000|2021-12-20 12:50:00|2378.66|2349.36|2374.71|2345.41|2381.45|2352.15|2371.19|2341.89|632
1640004900000|2021-12-20 12:55:00|2374.7|2345.4|2377.07|2347.77|2379.05|2349.75|2369.7|2340.4|659
1640005200000|2021-12-20 13:00:00|2376.82|2347.52|2358.18|2328.88|2378.85|2349.55|2354.65|2325.35|773
1640005500000|2021-12-20 13:05:00|2358.41|2329.11|2370.94|2341.64|2370.94|2341.64|2357.65|2328.35|723
1640005800000|2021-12-20 13:10:00|2370.92|2341.62|2382.15|2352.85|2382.17|2352.87|2370.86|2341.56|737
1640006100000|2021-12-20 13:15:00|2381.95|2352.65|2382.32|2353.02|2390.29|2360.99|2379.41|2350.11|780
1640006400000|2021-12-20 13:20:00|2382.54|2353.24|2386.14|2356.84|2387.73|2358.43|2377.63|2348.33|824
1640006700000|2021-12-20 13:25:00|2386.1|2356.8|2387.49|2358.19|2393.15|2363.85|2384.95|2355.65|777
1640007000000|2021-12-20 13:30:00|2387.48|2358.18|2380.05|2350.75|2387.48|2358.18|2379.19|2349.89|718
1640007300000|2021-12-20 13:35:00|2379.65|2350.35|2386.15|2356.85|2387.45|2358.15|2379.42|2350.12|588
1640007600000|2021-12-20 13:40:00|2386.6|2357.3|2382.67|2353.37|2389.06|2359.76|2380.32|2351.02|538
1640007900000|2021-12-20 13:45:00|2382.64|2353.34|2381.28|2351.98|2386.48|2357.18|2380.35|2351.05|668
1640008200000|2021-12-20 13:50:00|2381.29|2351.99|2380.21|2350.91|2381.62|2352.32|2377.13|2347.83|574
1640008500000|2021-12-20 13:55:00|2380.23|2350.93|2371.66|2342.36|2383.42|2354.12|2370.59|2341.29|672
1640008800000|2021-12-20 14:00:00|2371.86|2342.56|2374.71|2345.41|2375.45|2346.15|2365.35|2336.05|716
1640009100000|2021-12-20 14:05:00|2374.7|2345.4|2361.08|2331.78|2376.43|2347.13|2360.5|2331.2|722
1640009400000|2021-12-20 14:10:00|2360.92|2331.62|2350.72|2321.42|2364.02|2334.72|2342.82|2313.52|759
1640009700000|2021-12-20 14:15:00|2350.49|2321.19|2364.5|2335.2|2369.8|2340.5|2350.04|2320.74|850
1640010000000|2021-12-20 14:20:00|2364.37|2335.07|2348.93|2319.63|2364.37|2335.07|2346.91|2317.61|890
1640010300000|2021-12-20 14:25:00|2349.06|2319.76|2356.13|2326.83|2358.15|2328.85|2345.44|2316.14|855
1640010600000|2021-12-20 14:30:00|2356.11|2326.81|2357.21|2327.91|2364.05|2334.75|2350.97|2321.67|955
1640010900000|2021-12-20 14:35:00|2357.2|2327.9|2382.15|2352.85|2382.88|2353.58|2354.15|2324.85|791
1640011200000|2021-12-20 14:40:00|2382.03|2352.73|2386.97|2357.67|2387.09|2357.79|2369.11|2339.81|911
1640011500000|2021-12-20 14:45:00|2386.7|2357.4|2406.11|2376.81|2409.13|2379.83|2382.09|2352.79|983
1640011800000|2021-12-20 14:50:00|2406.1|2376.8|2393.55|2364.25|2406.2|2376.9|2387.38|2358.08|994
1640012100000|2021-12-20 14:55:00|2393.35|2364.05|2410.11|2380.81|2410.15|2380.85|2393|2363.7|932
1640012400000|2021-12-20 15:00:00|2409.98|2380.68|2397.65|2368.35|2409.98|2380.68|2394.71|2365.41|969
1640012700000|2021-12-20 15:05:00|2398.05|2368.75|2388.9|2359.6|2399.13|2369.83|2384.56|2355.26|868
1640013000000|2021-12-20 15:10:00|2388.54|2359.24|2391.7|2362.4|2392.48|2363.18|2386.43|2357.13|776
1640013300000|2021-12-20 15:15:00|2391.89|2362.59|2397.55|2368.25|2400.01|2370.71|2387.4|2358.1|777
1640013600000|2021-12-20 15:20:00|2397.5|2368.2|2395.53|2366.23|2401.09|2371.79|2390.54|2361.24|799
1640013900000|2021-12-20 15:25:00|2395.62|2366.32|2391.73|2362.43|2395.93|2366.63|2387.91|2358.61|758
1640014200000|2021-12-20 15:30:00|2391.77|2362.47|2385.01|2355.71|2392.81|2363.51|2384|2354.7|781
1640014500000|2021-12-20 15:35:00|2385.06|2355.76|2388.92|2359.62|2389.53|2360.23|2382.97|2353.67|811
1640014800000|2021-12-20 15:40:00|2388.97|2359.67|2389.28|2359.98|2389.58|2360.28|2384.46|2355.16|774
1640015100000|2021-12-20 15:45:00|2389.29|2359.99|2382.27|2352.97|2390.12|2360.82|2380.55|2351.25|592
1640015400000|2021-12-20 15:50:00|2382.29|2352.99|2370.4|2341.1|2384.08|2354.78|2369.24|2339.94|609
1640015700000|2021-12-20 15:55:00|2370.64|2341.34|2370.2|2340.9|2373.9|2344.6|2365.14|2335.84|771
1640016000000|2021-12-20 16:00:00|2370.22|2340.92|2366.85|2337.55|2371.17|2341.87|2362.22|2332.92|749
1640016300000|2021-12-20 16:05:00|2366.84|2337.54|2370.4|2341.1|2370.44|2341.14|2363.15|2333.85|754
1640016600000|2021-12-20 16:10:00|2370.34|2341.04|2377.15|2347.85|2382.18|2352.88|2369.18|2339.88|848
1640016900000|2021-12-20 16:15:00|2377.08|2347.78|2384.75|2355.45|2385.05|2355.75|2377.08|2347.78|574
1640017200000|2021-12-20 16:20:00|2385.06|2355.76|2384.18|2354.88|2386.92|2357.62|2382.04|2352.74|694
1640017500000|2021-12-20 16:25:00|2384.21|2354.91|2377.59|2348.29|2384.21|2354.91|2376.36|2347.06|658
1640017800000|2021-12-20 16:30:00|2377.5|2348.2|2380.48|2351.18|2382.17|2352.87|2376.54|2347.24|563
1640018100000|2021-12-20 16:35:00|2380.45|2351.15|2385.25|2355.95|2386.99|2357.69|2377.72|2348.42|707
1640018400000|2021-12-20 16:40:00|2385.46|2356.16|2389.75|2360.45|2389.84|2360.54|2381.78|2352.48|615
1640018700000|2021-12-20 16:45:00|2389.79|2360.49|2391.39|2362.09|2396.62|2367.32|2385.83|2356.53|613
1640019000000|2021-12-20 16:50:00|2391.42|2362.12|2398.85|2369.55|2399.75|2370.45|2391.22|2361.92|806
1640019300000|2021-12-20 16:55:00|2398.94|2369.64|2400.82|2371.52|2400.86|2371.56|2393.85|2364.55|604
1640019600000|2021-12-20 17:00:00|2400.85|2371.55|2395.89|2366.59|2401.34|2372.04|2390.73|2361.43|621
1640019900000|2021-12-20 17:05:00|2395.97|2366.67|2398.26|2368.96|2401.61|2372.31|2392.34|2363.04|635
1640020200000|2021-12-20 17:10:00|2398.24|2368.94|2395.15|2365.85|2401.67|2372.37|2392.74|2363.44|582
1640020500000|2021-12-20 17:15:00|2395.19|2365.89|2401.55|2372.25|2402|2372.7|2392.15|2362.85|604
1640020800000|2021-12-20 17:20:00|2401.64|2372.34|2397.93|2368.63|2402|2372.7|2396.07|2366.77|405
1640021100000|2021-12-20 17:25:00|2397.95|2368.65|2387.17|2357.87|2397.95|2368.65|2383.91|2354.61|322
1640021400000|2021-12-20 17:30:00|2387.15|2357.85|2379.22|2349.92|2387.23|2357.93|2377.56|2348.26|355
1640021700000|2021-12-20 17:35:00|2379.34|2350.04|2381.3|2352|2381.8|2352.5|2377|2347.7|426
1640022000000|2021-12-20 17:40:00|2381.65|2352.35|2379.84|2350.54|2383.6|2354.3|2379.22|2349.92|406
1640022300000|2021-12-20 17:45:00|2379.7|2350.4|2384.63|2355.33|2386.92|2357.62|2379.26|2349.96|585
1640022600000|2021-12-20 17:50:00|2384.42|2355.12|2390.23|2360.93|2390.37|2361.07|2383.22|2353.92|422
1640022900000|2021-12-20 17:55:00|2390.26|2360.96|2382.06|2352.76|2392.22|2362.92|2381.15|2351.85|504
1640023200000|2021-12-20 18:00:00|2382.05|2352.75|2380.15|2350.85|2385.15|2355.85|2379.16|2349.86|500
1640023500000|2021-12-20 18:05:00|2380.14|2350.84|2383.31|2354.01|2383.5|2354.2|2379.21|2349.91|557
1640023800000|2021-12-20 18:10:00|2383.32|2354.02|2385.15|2355.85|2385.88|2356.58|2381.15|2351.85|583
1640024100000|2021-12-20 18:15:00|2385.14|2355.84|2387.24|2357.94|2389.7|2360.4|2384.48|2355.18|676
1640024400000|2021-12-20 18:20:00|2387.36|2358.06|2390.25|2360.95|2391.66|2362.36|2385.5|2356.2|583
1640024700000|2021-12-20 18:25:00|2390.22|2360.92|2388.62|2359.32|2393.34|2364.04|2387.73|2358.43|528
1640025000000|2021-12-20 18:30:00|2388.63|2359.33|2383.47|2354.17|2392.06|2362.76|2382.88|2353.58|695
1640025300000|2021-12-20 18:35:00|2383.74|2354.44|2386.15|2356.85|2386.15|2356.85|2379.93|2350.63|618
1640025600000|2021-12-20 18:40:00|2385.9|2356.6|2391.86|2362.56|2393.48|2364.18|2385.5|2356.2|644
1640025900000|2021-12-20 18:45:00|2391.87|2362.57|2392.2|2362.9|2395.15|2365.85|2391.41|2362.11|638
1640026200000|2021-12-20 18:50:00|2392.54|2363.24|2394.34|2365.04|2395.37|2366.07|2391.27|2361.97|606
1640026500000|2021-12-20 18:55:00|2394.23|2364.93|2397.37|2368.07|2398.2|2368.9|2391.69|2362.39|498
1640026800000|2021-12-20 19:00:00|2397.36|2368.06|2397.99|2368.69|2401.96|2372.66|2396.74|2367.44|616
1640027100000|2021-12-20 19:05:00|2398.01|2368.71|2408.98|2379.68|2409.22|2379.92|2397.87|2368.57|663
1640027400000|2021-12-20 19:10:00|2409.11|2379.81|2413.57|2384.27|2414.11|2384.81|2406.96|2377.66|689
1640027700000|2021-12-20 19:15:00|2413.6|2384.3|2419.33|2390.03|2421.89|2392.59|2412.47|2383.17|689
1640028000000|2021-12-20 19:20:00|2419.36|2390.06|2420.06|2390.76|2421.35|2392.05|2414.96|2385.66|720
1640028300000|2021-12-20 19:25:00|2420.05|2390.75|2415.95|2386.65|2420.09|2390.79|2412.65|2383.35|634
1640028600000|2021-12-20 19:30:00|2415.8|2386.5|2416.13|2386.83|2416.76|2387.46|2410.36|2381.06|628
1640028900000|2021-12-20 19:35:00|2416.16|2386.86|2412.89|2383.59|2417.84|2388.54|2412.57|2383.27|620
1640029200000|2021-12-20 19:40:00|2412.9|2383.6|2411.15|2381.85|2414.28|2384.98|2409.9|2380.6|423
1640029500000|2021-12-20 19:45:00|2411.04|2381.74|2422.92|2393.62|2423.17|2393.87|2410.82|2381.52|477
1640029800000|2021-12-20 19:50:00|2422.87|2393.57|2431.74|2402.44|2432.26|2402.96|2422.87|2393.57|591
1640030100000|2021-12-20 19:55:00|2431.75|2402.45|2430.24|2400.94|2432.19|2402.89|2425.31|2396.01|742
1640030400000|2021-12-20 20:00:00|2430.02|2400.72|2437.46|2408.16|2437.46|2408.16|2430|2400.7|593
1640030700000|2021-12-20 20:05:00|2437.79|2408.49|2447.33|2418.03|2447.33|2418.03|2436.86|2407.56|617
1640031000000|2021-12-20 20:10:00|2447.34|2418.04|2447.76|2418.46|2452.46|2423.16|2445.27|2415.97|624
1640031300000|2021-12-20 20:15:00|2447.77|2418.47|2449.68|2420.38|2453.12|2423.82|2447.42|2418.12|565
1640031600000|2021-12-20 20:20:00|2449.84|2420.54|2448.72|2419.42|2457.06|2427.76|2447.7|2418.4|658
1640031900000|2021-12-20 20:25:00|2448.75|2419.45|2450.44|2421.14|2453.51|2424.21|2448.11|2418.81|561
1640032200000|2021-12-20 20:30:00|2450.35|2421.05|2439.3|2410|2450.44|2421.14|2434.81|2405.51|665
1640032500000|2021-12-20 20:35:00|2439.45|2410.15|2437.44|2408.14|2439.49|2410.19|2434.07|2404.77|612
1640032800000|2021-12-20 20:40:00|2437.49|2408.19|2439.18|2409.88|2443.16|2413.86|2436.97|2407.67|616
1640033100000|2021-12-20 20:45:00|2439.22|2409.92|2447.23|2417.93|2447.39|2418.09|2438.93|2409.63|758
1640033400000|2021-12-20 20:50:00|2447.3|2418|2458.3|2429|2461.1|2431.8|2447.3|2418|936
1640033700000|2021-12-20 20:55:00|2458.46|2429.16|2459.27|2429.97|2464.89|2435.59|2456.5|2427.2|750
1640034000000|2021-12-20 21:00:00|2459.32|2430.02|2461.21|2431.91|2465.28|2435.98|2457.15|2427.85|697
1640034300000|2021-12-20 21:05:00|2461.2|2431.9|2467.44|2438.14|2467.48|2438.18|2460.01|2430.71|667
1640034600000|2021-12-20 21:10:00|2467.67|2438.37|2473.85|2444.55|2473.85|2444.55|2465.65|2436.35|751
1640034900000|2021-12-20 21:15:00|2473.56|2444.26|2470.94|2441.64|2479.67|2450.37|2467.68|2438.38|814
1640035200000|2021-12-20 21:20:00|2470.85|2441.55|2464.03|2434.73|2471|2441.7|2463.55|2434.25|813
1640035500000|2021-12-20 21:25:00|2464.02|2434.72|2463.38|2434.08|2467.15|2437.85|2460.19|2430.89|767
1640035800000|2021-12-20 21:30:00|2463.45|2434.15|2457.35|2428.05|2466.31|2437.01|2457.29|2427.99|655
1640036100000|2021-12-20 21:35:00|2457.34|2428.04|2453.35|2424.05|2459.16|2429.86|2452.52|2423.22|556
1640036400000|2021-12-20 21:40:00|2453.34|2424.04|2453.81|2424.51|2456.83|2427.53|2451.23|2421.93|598
1640036700000|2021-12-20 21:45:00|2453.82|2424.52|2454.56|2425.26|2456.4|2427.1|2450.94|2421.64|646
1640037000000|2021-12-20 21:50:00|2454.63|2425.33|2438.12|2408.82|2456.44|2427.14|2438.07|2408.77|712
1640037300000|2021-12-20 21:55:00|2438.31|2409.01|2435.18|2405.88|2440.85|2411.55|2435.17|2405.87|663
1640037600000|2021-12-20 22:00:00|2435.22|2405.92|2438.15|2408.85|2442.4|2413.1|2435.21|2405.91|644
1640037900000|2021-12-20 22:05:00|2438.12|2408.82|2439.69|2410.39|2445|2415.7|2437.43|2408.13|591
1640038200000|2021-12-20 22:10:00|2439.66|2410.36|2435.17|2405.87|2442.05|2412.75|2435.17|2405.87|606
1640038500000|2021-12-20 22:15:00|2434.7|2405.4|2433.62|2404.32|2436.46|2407.16|2429.74|2400.44|551
1640038800000|2021-12-20 22:20:00|2433.65|2404.35|2426.16|2396.86|2434.18|2404.88|2425.29|2395.99|470
1640039100000|2021-12-20 22:25:00|2426.14|2396.84|2419.17|2389.87|2426.21|2396.91|2417.44|2388.14|508
1640039400000|2021-12-20 22:30:00|2419.18|2389.88|2426.39|2397.09|2426.66|2397.36|2419.15|2389.85|587
1640039700000|2021-12-20 22:35:00|2426.41|2397.11|2431.7|2402.4|2431.7|2402.4|2426.4|2397.1|534
1640040000000|2021-12-20 22:40:00|2431.43|2402.13|2430.29|2400.99|2431.8|2402.5|2429.15|2399.85|366
1640040300000|2021-12-20 22:45:00|2430.37|2401.07|2429.21|2399.91|2430.47|2401.17|2423.25|2393.95|482
1640040600000|2021-12-20 22:50:00|2429.34|2400.04|2430.04|2400.74|2432.81|2403.51|2429.34|2400.04|519
1640040900000|2021-12-20 22:55:00|2430.02|2400.72|2423.8|2394.5|2432.15|2402.85|2423.63|2394.33|456
1640041200000|2021-12-20 23:00:00|2423.81|2394.51|2429.36|2400.06|2431.6|2402.3|2423.74|2394.44|617
1640041500000|2021-12-20 23:05:00|2429.11|2399.81|2431.93|2402.63|2431.93|2402.63|2425.11|2395.81|578
1640041800000|2021-12-20 23:10:00|2431.79|2402.49|2427.42|2398.12|2432.22|2402.92|2424.32|2395.02|545
1640042100000|2021-12-20 23:15:00|2427.37|2398.07|2431.41|2402.11|2431.42|2402.12|2425.37|2396.07|710
1640042400000|2021-12-20 23:20:00|2431.45|2402.15|2433.15|2403.85|2437.27|2407.97|2430.79|2401.49|696
1640042700000|2021-12-20 23:25:00|2433.31|2404.01|2441.71|2412.41|2443.15|2413.85|2433.15|2403.85|635
1640043000000|2021-12-20 23:30:00|2441.72|2412.42|2436.27|2406.97|2442.53|2413.23|2433.95|2404.65|608
1640043300000|2021-12-20 23:35:00|2436.29|2406.99|2434.6|2405.3|2439.69|2410.39|2433.99|2404.69|555
1640043600000|2021-12-20 23:40:00|2434.63|2405.33|2437.14|2407.84|2437.88|2408.58|2432.95|2403.65|720
1640043900000|2021-12-20 23:45:00|2437.13|2407.83|2432.31|2403.01|2438.63|2409.33|2431.99|2402.69|537
1640044200000|2021-12-20 23:50:00|2432.27|2402.97|2424.99|2395.69|2432.48|2403.18|2424.9|2395.6|595
1640044500000|2021-12-20 23:55:00|2425.03|2395.73|2422.23|2392.93|2425.29|2395.99|2419.46|2390.16|624
1640044800000|2021-12-21 00:00:00|2422.05|2392.75|2426.11|2396.81|2428.15|2398.85|2420.08|2390.78|743
1640045100000|2021-12-21 00:05:00|2426.05|2396.75|2426.85|2397.55|2428.66|2399.36|2420.15|2390.85|569
1640045400000|2021-12-21 00:10:00|2426.83|2397.53|2421.75|2392.45|2427.05|2397.75|2417.15|2387.85|660
1640045700000|2021-12-21 00:15:00|2421.78|2392.48|2420.49|2391.19|2424.54|2395.24|2419.91|2390.61|575
1640046000000|2021-12-21 00:20:00|2420.54|2391.24|2426.77|2397.47|2427.5|2398.2|2419.4|2390.1|608
1640046300000|2021-12-21 00:25:00|2426.81|2397.51|2429.3|2400|2429.62|2400.32|2426.81|2397.51|641
1640046600000|2021-12-21 00:30:00|2429.29|2399.99|2419.04|2389.74|2429.47|2400.17|2417.95|2388.65|634
1640046900000|2021-12-21 00:35:00|2419|2389.7|2411.3|2382|2420.09|2390.79|2411.14|2381.84|560
1640047200000|2021-12-21 00:40:00|2411.18|2381.88|2408.28|2378.98|2412.35|2383.05|2408.13|2378.83|634
1640047500000|2021-12-21 00:45:00|2408.25|2378.95|2412.13|2382.83|2413.72|2384.42|2407.97|2378.67|628
1640047800000|2021-12-21 00:50:00|2412.15|2382.85|2408.1|2378.8|2413.75|2384.45|2408.07|2378.77|545
1640048100000|2021-12-21 00:55:00|2408.09|2378.79|2407.39|2378.09|2409.09|2379.79|2403.18|2373.88|617
1640048400000|2021-12-21 01:00:00|2407.36|2378.06|2407.73|2378.43|2411.35|2382.05|2405.1|2375.8|607
1640048700000|2021-12-21 01:05:00|2407.78|2378.48|2402.8|2373.5|2407.85|2378.55|2401.48|2372.18|623
1640049000000|2021-12-21 01:10:00|2402.74|2373.44|2392.48|2363.18|2404.21|2374.91|2389.44|2360.14|709
1640049300000|2021-12-21 01:15:00|2392.59|2363.29|2392.52|2363.22|2397.92|2368.62|2391.81|2362.51|668
1640049600000|2021-12-21 01:20:00|2392.67|2363.37|2389.77|2360.47|2395.24|2365.94|2389.77|2360.47|555
1640049900000|2021-12-21 01:25:00|2389.73|2360.43|2391.15|2361.85|2395.06|2365.76|2389.42|2360.12|587
1640050200000|2021-12-21 01:30:00|2391.11|2361.81|2398.37|2369.07|2400.1|2370.8|2391.1|2361.8|569
1640050500000|2021-12-21 01:35:00|2398.45|2369.15|2402.15|2372.85|2403.26|2373.96|2397.66|2368.36|554
1640050800000|2021-12-21 01:40:00|2402.16|2372.86|2402.13|2372.83|2406.18|2376.88|2401.22|2371.92|571
1640051100000|2021-12-21 01:45:00|2402.14|2372.84|2411.79|2382.49|2417.22|2387.92|2400.07|2370.77|527
1640051400000|2021-12-21 01:50:00|2411.94|2382.64|2411.44|2382.14|2413.15|2383.85|2407.29|2377.99|546
1640051700000|2021-12-21 01:55:00|2411.39|2382.09|2409.88|2380.58|2412.26|2382.96|2407.42|2378.12|550
1640052000000|2021-12-21 02:00:00|2409.93|2380.63|2408.22|2378.92|2415|2385.7|2407.06|2377.76|586
1640052300000|2021-12-21 02:05:00|2408.24|2378.94|2404.87|2375.57|2411.05|2381.75|2403.44|2374.14|429
1640052600000|2021-12-21 02:10:00|2404.78|2375.48|2402.57|2373.27|2407.22|2377.92|2401.09|2371.79|493
1640052900000|2021-12-21 02:15:00|2402.92|2373.62|2402.88|2373.58|2405.45|2376.15|2398.57|2369.27|551
1640053200000|2021-12-21 02:20:00|2403.14|2373.84|2406.05|2376.75|2407.21|2377.91|2402.91|2373.61|576
1640053500000|2021-12-21 02:25:00|2406.04|2376.74|2402.09|2372.79|2406.13|2376.83|2400.91|2371.61|526
1640053800000|2021-12-21 02:30:00|2402.1|2372.8|2395.49|2366.19|2405.84|2376.54|2395.49|2366.19|511
1640054100000|2021-12-21 02:35:00|2395.39|2366.09|2400.35|2371.05|2403.89|2374.59|2395.32|2366.02|401
1640054400000|2021-12-21 02:40:00|2400.38|2371.08|2395.48|2366.18|2401.04|2371.74|2395.41|2366.11|625
1640054700000|2021-12-21 02:45:00|2395.46|2366.16|2397.11|2367.81|2398.6|2369.3|2395.28|2365.98|339
1640055000000|2021-12-21 02:50:00|2397.18|2367.88|2400.77|2371.47|2402.21|2372.91|2396.38|2367.08|509
1640055300000|2021-12-21 02:55:00|2400.63|2371.33|2403.14|2373.84|2403.14|2373.84|2398.42|2369.12|449
1640055600000|2021-12-21 03:00:00|2403.15|2373.85|2404.49|2375.19|2405.69|2376.39|2400.74|2371.44|392
1640055900000|2021-12-21 03:05:00|2404.93|2375.63|2404.64|2375.34|2405.44|2376.14|2401.35|2372.05|541
1640056200000|2021-12-21 03:10:00|2404.83|2375.53|2407.87|2378.57|2408.39|2379.09|2401.16|2371.86|661
1640056500000|2021-12-21 03:15:00|2407.85|2378.55|2409.67|2380.37|2410.01|2380.71|2406.69|2377.39|714
1640056800000|2021-12-21 03:20:00|2410.1|2380.8|2417.1|2387.8|2417.1|2387.8|2409.85|2380.55|563
1640057100000|2021-12-21 03:25:00|2417.15|2387.85|2425.9|2396.6|2427.66|2398.36|2416.12|2386.82|623
1640057400000|2021-12-21 03:30:00|2425.91|2396.61|2438.22|2408.92|2443.68|2414.38|2423.38|2394.08|594
1640057700000|2021-12-21 03:35:00|2438.39|2409.09|2433.6|2404.3|2439.15|2409.85|2432.11|2402.81|757
1640058000000|2021-12-21 03:40:00|2433.59|2404.29|2431.11|2401.81|2435.65|2406.35|2430.08|2400.78|781
1640058300000|2021-12-21 03:45:00|2431.28|2401.98|2437.21|2407.91|2438.71|2409.41|2431.09|2401.79|682
1640058600000|2021-12-21 03:50:00|2437.22|2407.92|2457.2|2427.9|2457.2|2427.9|2436.15|2406.85|800
1640058900000|2021-12-21 03:55:00|2457.21|2427.91|2461.32|2432.02|2466.26|2436.96|2456.7|2427.4|866
1640059200000|2021-12-21 04:00:00|2461.33|2432.03|2474.06|2444.76|2476.45|2447.15|2461.31|2432.01|699
1640059500000|2021-12-21 04:05:00|2473.93|2444.63|2473.15|2443.85|2480.75|2451.45|2469.83|2440.53|902
1640059800000|2021-12-21 04:10:00|2473.22|2443.92|2480.99|2451.69|2484.34|2455.04|2472.12|2442.82|633
1640060100000|2021-12-21 04:15:00|2481|2451.7|2478.31|2449.01|2486.41|2457.11|2477.25|2447.95|785
1640060400000|2021-12-21 04:20:00|2478.34|2449.04|2488.96|2459.66|2489.15|2459.85|2477.32|2448.02|793
1640060700000|2021-12-21 04:25:00|2488.93|2459.63|2489.79|2460.49|2493.67|2464.37|2487.44|2458.14|786
1640061000000|2021-12-21 04:30:00|2489.83|2460.53|2496.16|2466.86|2499.07|2469.77|2489.33|2460.03|787
1640061300000|2021-12-21 04:35:00|2495.92|2466.62|2480.7|2451.4|2497.12|2467.82|2480.59|2451.29|772
1640061600000|2021-12-21 04:40:00|2481.19|2451.89|2481.24|2451.94|2484.02|2454.72|2479.44|2450.14|690
1640061900000|2021-12-21 04:45:00|2481.27|2451.97|2472.76|2443.46|2485.32|2456.02|2470.5|2441.2|461
1640062200000|2021-12-21 04:50:00|2472.44|2443.14|2467.45|2438.15|2473.21|2443.91|2466.66|2437.36|523
1640062500000|2021-12-21 04:55:00|2467.97|2438.67|2466.79|2437.49|2470.8|2441.5|2466.13|2436.83|584
1640062800000|2021-12-21 05:00:00|2467.07|2437.77|2477.15|2447.85|2478.86|2449.56|2467.05|2437.75|709
1640063100000|2021-12-21 05:05:00|2477.65|2448.35|2478.23|2448.93|2482.86|2453.56|2477.65|2448.35|566
1640063400000|2021-12-21 05:10:00|2478.21|2448.91|2471.59|2442.29|2480.34|2451.04|2471.59|2442.29|533
1640063700000|2021-12-21 05:15:00|2471.55|2442.25|2471.52|2442.22|2477.59|2448.29|2469.24|2439.94|754
1640064000000|2021-12-21 05:20:00|2471.49|2442.19|2464.56|2435.26|2472.09|2442.79|2463.75|2434.45|641
1640064300000|2021-12-21 05:25:00|2464.55|2435.25|2461.51|2432.21|2466.17|2436.87|2460.9|2431.6|605
1640064600000|2021-12-21 05:30:00|2461.81|2432.51|2458.65|2429.35|2465.38|2436.08|2458.1|2428.8|506
1640064900000|2021-12-21 05:35:00|2458.15|2428.85|2452.6|2423.3|2459.22|2429.92|2449.45|2420.15|541
1640065200000|2021-12-21 05:40:00|2452.9|2423.6|2445.09|2415.79|2456.29|2426.99|2444.1|2414.8|681
1640065500000|2021-12-21 05:45:00|2445.18|2415.88|2450.86|2421.56|2451.53|2422.23|2445.15|2415.85|548
1640065800000|2021-12-21 05:50:00|2450.94|2421.64|2453.4|2424.1|2453.95|2424.65|2447.12|2417.82|599
1640066100000|2021-12-21 05:55:00|2453.5|2424.2|2456.06|2426.76|2456.95|2427.65|2451.36|2422.06|585
1640066400000|2021-12-21 06:00:00|2456.19|2426.89|2464.11|2434.81|2464.73|2435.43|2453.11|2423.81|634
1640066700000|2021-12-21 06:05:00|2464.14|2434.84|2459.65|2430.35|2464.15|2434.85|2457.61|2428.31|507
1640067000000|2021-12-21 06:10:00|2459.6|2430.3|2457.15|2427.85|2459.72|2430.42|2455.16|2425.86|535
1640067300000|2021-12-21 06:15:00|2457.05|2427.75|2449.78|2420.48|2459.07|2429.77|2447.89|2418.59|629
1640067600000|2021-12-21 06:20:00|2449.43|2420.13|2446.15|2416.85|2452.7|2423.4|2444.35|2415.05|575
1640067900000|2021-12-21 06:25:00|2446.84|2417.54|2446.39|2417.09|2449.65|2420.35|2445.14|2415.84|640
1640068200000|2021-12-21 06:30:00|2446.44|2417.14|2453.06|2423.76|2453.35|2424.05|2446.32|2417.02|574
1640068500000|2021-12-21 06:35:00|2453.11|2423.81|2452.11|2422.81|2456.5|2427.2|2447.09|2417.79|680
1640068800000|2021-12-21 06:40:00|2452.09|2422.79|2458.17|2428.87|2459.1|2429.8|2452.01|2422.71|519
1640069100000|2021-12-21 06:45:00|2458.16|2428.86|2463.1|2433.8|2463.44|2434.14|2458.16|2428.86|520
1640069400000|2021-12-21 06:50:00|2462.9|2433.6|2469.91|2440.61|2471.04|2441.74|2462.9|2433.6|484
1640069700000|2021-12-21 06:55:00|2470|2440.7|2471.85|2442.55|2472.65|2443.35|2469.7|2440.4|519
1640070000000|2021-12-21 07:00:00|2471.96|2442.66|2466.99|2437.69|2472.15|2442.85|2465.85|2436.55|530
1640070300000|2021-12-21 07:05:00|2466.98|2437.68|2464.46|2435.16|2467.59|2438.29|2462.35|2433.05|516
1640070600000|2021-12-21 07:10:00|2464.95|2435.65|2466.11|2436.81|2467.17|2437.87|2462.06|2432.76|665
1640070900000|2021-12-21 07:15:00|2466.02|2436.72|2460.42|2431.12|2466.66|2437.36|2459.25|2429.95|430
1640071200000|2021-12-21 07:20:00|2460.53|2431.23|2463.55|2434.25|2464.23|2434.93|2458.5|2429.2|507
1640071500000|2021-12-21 07:25:00|2463.79|2434.49|2465.08|2435.78|2465.18|2435.88|2460.04|2430.74|549
1640071800000|2021-12-21 07:30:00|2465.14|2435.84|2464.08|2434.78|2467.18|2437.88|2462.49|2433.19|448
1640072100000|2021-12-21 07:35:00|2464.1|2434.8|2461.54|2432.24|2464.61|2435.31|2459.25|2429.95|462
1640072400000|2021-12-21 07:40:00|2461.63|2432.33|2456.76|2427.46|2462.08|2432.78|2455.06|2425.76|468
1640072700000|2021-12-21 07:45:00|2456.81|2427.51|2457.08|2427.78|2459.46|2430.16|2454.09|2424.79|505
1640073000000|2021-12-21 07:50:00|2457.2|2427.9|2460.93|2431.63|2461.51|2432.21|2455.71|2426.41|470
1640073300000|2021-12-21 07:55:00|2461.04|2431.74|2465.31|2436.01|2465.41|2436.11|2457.7|2428.4|555
1640073600000|2021-12-21 08:00:00|2465.28|2435.98|2464.09|2434.79|2466.03|2436.73|2459.15|2429.85|645
1640073900000|2021-12-21 08:05:00|2464.13|2434.83|2474.15|2444.85|2474.28|2444.98|2463.85|2434.55|591
1640074200000|2021-12-21 08:10:00|2474.14|2444.84|2474|2444.7|2480.21|2450.91|2473.22|2443.92|863
1640074500000|2021-12-21 08:15:00|2473.99|2444.69|2469.05|2439.75|2474.16|2444.86|2468.82|2439.52|618
1640074800000|2021-12-21 08:20:00|2469.12|2439.82|2477.01|2447.71|2477.48|2448.18|2466.1|2436.8|687
1640075100000|2021-12-21 08:25:00|2477|2447.7|2482.4|2453.1|2483.15|2453.85|2476.86|2447.56|593
1640075400000|2021-12-21 08:30:00|2483.15|2453.85|2481.57|2452.27|2486.42|2457.12|2481.15|2451.85|538
1640075700000|2021-12-21 08:35:00|2481.55|2452.25|2478.92|2449.62|2482.01|2452.71|2476.15|2446.85|640
1640076000000|2021-12-21 08:40:00|2478.75|2449.45|2471.25|2441.95|2481.05|2451.75|2471.21|2441.91|613
1640076300000|2021-12-21 08:45:00|2471.26|2441.96|2471.68|2442.38|2476.97|2447.67|2468.59|2439.29|572
1640076600000|2021-12-21 08:50:00|2471.82|2442.52|2476.05|2446.75|2476.56|2447.26|2471.31|2442.01|535
1640076900000|2021-12-21 08:55:00|2475.82|2446.52|2480.14|2450.84|2480.14|2450.84|2472.65|2443.35|452
1640077200000|2021-12-21 09:00:00|2480.15|2450.85|2481.42|2452.12|2484.2|2454.9|2474.15|2444.85|612
1640077500000|2021-12-21 09:05:00|2481.46|2452.16|2480.32|2451.02|2481.9|2452.6|2476.15|2446.85|465
1640077800000|2021-12-21 09:10:00|2480.23|2450.93|2479.65|2450.35|2484.19|2454.89|2477.96|2448.66|546
1640078100000|2021-12-21 09:15:00|2479.6|2450.3|2468.32|2439.02|2479.65|2450.35|2468.13|2438.83|592
1640078400000|2021-12-21 09:20:00|2468.38|2439.08|2471.21|2441.91|2471.28|2441.98|2467.15|2437.85|449
1640078700000|2021-12-21 09:25:00|2471.13|2441.83|2476.18|2446.88|2479.13|2449.83|2470.65|2441.35|592
1640079000000|2021-12-21 09:30:00|2476.17|2446.87|2471.23|2441.93|2477.16|2447.86|2470.07|2440.77|609
1640079300000|2021-12-21 09:35:00|2471.27|2441.97|2472.01|2442.71|2474.13|2444.83|2470.15|2440.85|535
1640079600000|2021-12-21 09:40:00|2472|2442.7|2470.72|2441.42|2474.2|2444.9|2469.65|2440.35|548
1640079900000|2021-12-21 09:45:00|2470.53|2441.23|2471.52|2442.22|2475.67|2446.37|2470.53|2441.23|635
1640080200000|2021-12-21 09:50:00|2471.49|2442.19|2472.98|2443.68|2474.23|2444.93|2471.36|2442.06|574
1640080500000|2021-12-21 09:55:00|2473.08|2443.78|2476.49|2447.19|2478.5|2449.2|2470.9|2441.6|503
1640080800000|2021-12-21 10:00:00|2476.42|2447.12|2478.67|2449.37|2479.38|2450.08|2474.37|2445.07|446
1640081100000|2021-12-21 10:05:00|2478.82|2449.52|2479.81|2450.51|2481.25|2451.95|2474.65|2445.35|461
1640081400000|2021-12-21 10:10:00|2479.93|2450.63|2480.52|2451.22|2482.61|2453.31|2479.4|2450.1|556
1640081700000|2021-12-21 10:15:00|2480.48|2451.18|2478.46|2449.16|2481.12|2451.82|2476.34|2447.04|552
1640082000000|2021-12-21 10:20:00|2478.45|2449.15|2478.15|2448.85|2480.78|2451.48|2477.48|2448.18|499
1640082300000|2021-12-21 10:25:00|2478.58|2449.28|2484.27|2454.97|2484.52|2455.22|2477.25|2447.95|529
1640082600000|2021-12-21 10:30:00|2484.4|2455.1|2487.35|2458.05|2487.69|2458.39|2482.24|2452.94|461
1640082900000|2021-12-21 10:35:00|2487.47|2458.17|2488.67|2459.37|2491.17|2461.87|2485.96|2456.66|499
1640083200000|2021-12-21 10:40:00|2488.65|2459.35|2493|2463.7|2493.15|2463.85|2487.91|2458.61|567
1640083500000|2021-12-21 10:45:00|2493.04|2463.74|2496.25|2466.95|2500.28|2470.98|2492.34|2463.04|532
1640083800000|2021-12-21 10:50:00|2496.23|2466.93|2491.28|2461.98|2496.75|2467.45|2489.56|2460.26|566
1640084100000|2021-12-21 10:55:00|2491.68|2462.38|2486.09|2456.79|2492.13|2462.83|2485.94|2456.64|519
1640084400000|2021-12-21 11:00:00|2485.8|2456.5|2485.42|2456.12|2487.28|2457.98|2484.92|2455.62|517
1640084700000|2021-12-21 11:05:00|2485.43|2456.13|2486.19|2456.89|2486.19|2456.89|2483.25|2453.95|522
1640085000000|2021-12-21 11:10:00|2486.13|2456.83|2482.22|2452.92|2486.65|2457.35|2481.6|2452.3|570
1640085300000|2021-12-21 11:15:00|2482.29|2452.99|2487.99|2458.69|2488.52|2459.22|2479.42|2450.12|555
1640085600000|2021-12-21 11:20:00|2487.65|2458.35|2492.15|2462.85|2494.96|2465.66|2485.41|2456.11|497
1640085900000|2021-12-21 11:25:00|2492.22|2462.92|2494.05|2464.75|2494.13|2464.83|2490.65|2461.35|469
1640086200000|2021-12-21 11:30:00|2493.63|2464.33|2496.27|2466.97|2496.74|2467.44|2490.65|2461.35|351
1640086500000|2021-12-21 11:35:00|2496.36|2467.06|2493.95|2464.65|2499.56|2470.26|2493.43|2464.13|423
1640086800000|2021-12-21 11:40:00|2493.93|2464.63|2496.95|2467.65|2497.13|2467.83|2491.62|2462.32|470
1640087100000|2021-12-21 11:45:00|2497.2|2467.9|2500.77|2471.47|2500.91|2471.61|2495.15|2465.85|402
1640087400000|2021-12-21 11:50:00|2500.59|2471.29|2507.23|2477.93|2507.23|2477.93|2498.79|2469.49|408
1640087700000|2021-12-21 11:55:00|2507.28|2477.98|2511.09|2481.79|2511.24|2481.94|2505.3|2476|514
1640088000000|2021-12-21 12:00:00|2511.15|2481.85|2505.5|2476.2|2511.41|2482.11|2503.65|2474.35|466
1640088300000|2021-12-21 12:05:00|2505.55|2476.25|2502.81|2473.51|2505.55|2476.25|2500.5|2471.2|556
1640088600000|2021-12-21 12:10:00|2503|2473.7|2505.93|2476.63|2506.23|2476.93|2500.91|2471.61|408
1640088900000|2021-12-21 12:15:00|2505.95|2476.65|2510.05|2480.75|2512.94|2483.64|2505.65|2476.35|512
1640089200000|2021-12-21 12:20:00|2510.3|2481|2513.75|2484.45|2516.35|2487.05|2507.37|2478.07|649
1640089500000|2021-12-21 12:25:00|2514.06|2484.76|2518.91|2489.61|2520.42|2491.12|2513.2|2483.9|544
1640089800000|2021-12-21 12:30:00|2518.87|2489.57|2534.75|2505.45|2535.28|2505.98|2518.7|2489.4|641
1640090100000|2021-12-21 12:35:00|2534.7|2505.4|2524.8|2495.5|2536.39|2507.09|2524.51|2495.21|675
1640090400000|2021-12-21 12:40:00|2524.62|2495.32|2523.24|2493.94|2527.05|2497.75|2518.24|2488.94|590
1640090700000|2021-12-21 12:45:00|2523.46|2494.16|2513.27|2483.97|2525.3|2496|2508.04|2478.74|670
1640091000000|2021-12-21 12:50:00|2513|2483.7|2516.18|2486.88|2523.64|2494.34|2510.41|2481.11|689
1640091300000|2021-12-21 12:55:00|2516.19|2486.89|2519.65|2490.35|2529.59|2500.29|2516.18|2486.88|713
1640091600000|2021-12-21 13:00:00|2520.15|2490.85|2517.68|2488.38|2523.98|2494.68|2513.58|2484.28|607
1640091900000|2021-12-21 13:05:00|2517.67|2488.37|2511.4|2482.1|2519.43|2490.13|2509.65|2480.35|550
1640092200000|2021-12-21 13:10:00|2511.27|2481.97|2508.34|2479.04|2511.49|2482.19|2502.4|2473.1|671
1640092500000|2021-12-21 13:15:00|2508.38|2479.08|2505.4|2476.1|2512.28|2482.98|2503.5|2474.2|452
1640092800000|2021-12-21 13:20:00|2505.6|2476.3|2505.91|2476.61|2511.3|2482|2503.72|2474.42|642
1640093100000|2021-12-21 13:25:00|2505.94|2476.64|2522.3|2493|2523.05|2493.75|2505.66|2476.36|680
1640093400000|2021-12-21 13:30:00|2522.15|2492.85|2522.94|2493.64|2524.69|2495.39|2515.65|2486.35|752
1640093700000|2021-12-21 13:35:00|2522.99|2493.69|2529.7|2500.4|2533.97|2504.67|2522.85|2493.55|672
1640094000000|2021-12-21 13:40:00|2530.48|2501.18|2537.4|2508.1|2538.4|2509.1|2529.32|2500.02|496
1640094300000|2021-12-21 13:45:00|2537.41|2508.11|2531.83|2502.53|2541.2|2511.9|2530.42|2501.12|706
1640094600000|2021-12-21 13:50:00|2532.18|2502.88|2547.99|2518.69|2549.02|2519.72|2531.41|2502.11|616
1640094900000|2021-12-21 13:55:00|2547.55|2518.25|2543.52|2514.22|2550.6|2521.3|2543.22|2513.92|632
1640095200000|2021-12-21 14:00:00|2543.43|2514.13|2533.85|2504.55|2549.26|2519.96|2533.65|2504.35|683
1640095500000|2021-12-21 14:05:00|2533.87|2504.57|2532.5|2503.2|2537.17|2507.87|2530.65|2501.35|556
1640095800000|2021-12-21 14:10:00|2532.4|2503.1|2530.4|2501.1|2534.71|2505.41|2529.96|2500.66|518
1640096100000|2021-12-21 14:15:00|2530.32|2501.02|2524.96|2495.66|2530.32|2501.02|2520.44|2491.14|629
1640096400000|2021-12-21 14:20:00|2524.98|2495.68|2512.11|2482.81|2525.14|2495.84|2511.69|2482.39|635
1640096700000|2021-12-21 14:25:00|2512.26|2482.96|2519.56|2490.26|2524.65|2495.35|2512.11|2482.81|602
1640097000000|2021-12-21 14:30:00|2519.62|2490.32|2527.02|2497.72|2530.24|2500.94|2519.58|2490.28|765
1640097300000|2021-12-21 14:35:00|2527.01|2497.71|2532.13|2502.83|2536.4|2507.1|2526.43|2497.13|606
1640097600000|2021-12-21 14:40:00|2531.97|2502.67|2528.52|2499.22|2533.13|2503.83|2524.19|2494.89|698
1640097900000|2021-12-21 14:45:00|2528.51|2499.21|2517.19|2487.89|2528.55|2499.25|2517.17|2487.87|695
1640098200000|2021-12-21 14:50:00|2517.18|2487.88|2513.65|2484.35|2519.15|2489.85|2512.15|2482.85|707
1640098500000|2021-12-21 14:55:00|2513.35|2484.05|2515.18|2485.88|2515.58|2486.28|2509.1|2479.8|629
1640098800000|2021-12-21 15:00:00|2515.16|2485.86|2509.53|2480.23|2517.23|2487.93|2509.22|2479.92|821
1640099100000|2021-12-21 15:05:00|2509.38|2480.08|2503.31|2474.01|2512.91|2483.61|2503.24|2473.94|746
1640099400000|2021-12-21 15:10:00|2503.13|2473.83|2510.33|2481.03|2511.39|2482.09|2502.93|2473.63|769
1640099700000|2021-12-21 15:15:00|2510.25|2480.95|2518.47|2489.17|2518.89|2489.59|2508.71|2479.41|590
1640100000000|2021-12-21 15:20:00|2519.05|2489.75|2518.46|2489.16|2521.85|2492.55|2515.84|2486.54|414
1640100300000|2021-12-21 15:25:00|2518.43|2489.13|2503.25|2473.95|2518.67|2489.37|2502.26|2472.96|702
1640100600000|2021-12-21 15:30:00|2503.3|2474|2488.91|2459.61|2503.35|2474.05|2488.74|2459.44|652
1640100900000|2021-12-21 15:35:00|2489.1|2459.8|2485.21|2455.91|2490.53|2461.23|2482.19|2452.89|769
1640101200000|2021-12-21 15:40:00|2485.22|2455.92|2488.62|2459.32|2494.98|2465.68|2485.21|2455.91|593
1640101500000|2021-12-21 15:45:00|2489.08|2459.78|2493.2|2463.9|2495.97|2466.67|2486.24|2456.94|593
1640101800000|2021-12-21 15:50:00|2492.55|2463.25|2502.82|2473.52|2503.3|2474|2492.43|2463.13|504
1640102100000|2021-12-21 15:55:00|2502.13|2472.83|2495.45|2466.15|2502.28|2472.98|2494.96|2465.66|529
1640102400000|2021-12-21 16:00:00|2495.83|2466.53|2501.45|2472.15|2504.43|2475.13|2490.76|2461.46|625
1640102700000|2021-12-21 16:05:00|2501.5|2472.2|2504.76|2475.46|2505.25|2475.95|2499.93|2470.63|728
1640103000000|2021-12-21 16:10:00|2504.51|2475.21|2507.25|2477.95|2507.83|2478.53|2501.96|2472.66|793
1640103300000|2021-12-21 16:15:00|2507.2|2477.9|2506.93|2477.63|2510.96|2481.66|2502.65|2473.35|681
1640103600000|2021-12-21 16:20:00|2507.04|2477.74|2495.84|2466.54|2508.06|2478.76|2495.83|2466.53|664
1640103900000|2021-12-21 16:25:00|2495.85|2466.55|2496.36|2467.06|2499.95|2470.65|2494.53|2465.23|693
1640104200000|2021-12-21 16:30:00|2496.29|2466.99|2492.28|2462.98|2499.01|2469.71|2491.5|2462.2|604
1640104500000|2021-12-21 16:35:00|2492.39|2463.09|2495.99|2466.69|2496.14|2466.84|2488.94|2459.64|559
1640104800000|2021-12-21 16:40:00|2496.06|2466.76|2499.91|2470.61|2501.26|2471.96|2494.94|2465.64|544
1640105100000|2021-12-21 16:45:00|2499.94|2470.64|2499.98|2470.68|2503.39|2474.09|2499.4|2470.1|543
1640105400000|2021-12-21 16:50:00|2499.97|2470.67|2506.22|2476.92|2506.31|2477.01|2499.73|2470.43|518
1640105700000|2021-12-21 16:55:00|2506.12|2476.82|2500.98|2471.68|2506.22|2476.92|2499.04|2469.74|403
1640106000000|2021-12-21 17:00:00|2500.49|2471.19|2499.69|2470.39|2500.99|2471.69|2498.45|2469.15|482
1640106300000|2021-12-21 17:05:00|2499.7|2470.4|2505.65|2476.35|2506.18|2476.88|2499.7|2470.4|343
1640106600000|2021-12-21 17:10:00|2505.43|2476.13|2513.81|2484.51|2515.1|2485.8|2505.43|2476.13|431
1640106900000|2021-12-21 17:15:00|2513.65|2484.35|2514.18|2484.88|2519.78|2490.48|2513.2|2483.9|485
1640107200000|2021-12-21 17:20:00|2514.13|2484.83|2511.65|2482.35|2514.17|2484.87|2510.13|2480.83|434
1640107500000|2021-12-21 17:25:00|2511.58|2482.28|2509.19|2479.89|2512.02|2482.72|2508.6|2479.3|364
1640107800000|2021-12-21 17:30:00|2509.18|2479.88|2503|2473.7|2510.31|2481.01|2502.6|2473.3|458
1640108100000|2021-12-21 17:35:00|2502.93|2473.63|2506.05|2476.75|2506.75|2477.45|2501.1|2471.8|435
1640108400000|2021-12-21 17:40:00|2505.98|2476.68|2501.31|2472.01|2506.17|2476.87|2501.31|2472.01|394
1640108700000|2021-12-21 17:45:00|2500.99|2471.69|2499.99|2470.69|2502.34|2473.04|2496.65|2467.35|366
1640109000000|2021-12-21 17:50:00|2500.04|2470.74|2504.25|2474.95|2505.72|2476.42|2497.67|2468.37|321
1640109300000|2021-12-21 17:55:00|2503.9|2474.6|2503.99|2474.69|2506.22|2476.92|2502.71|2473.41|313
1640109600000|2021-12-21 18:00:00|2504.04|2474.74|2508.93|2479.63|2509.04|2479.74|2501.03|2471.73|490
1640109900000|2021-12-21 18:05:00|2508.91|2479.61|2508.48|2479.18|2510.15|2480.85|2505.75|2476.45|316
1640110200000|2021-12-21 18:10:00|2508.35|2479.05|2506.16|2476.86|2509.34|2480.04|2504.65|2475.35|421
1640110500000|2021-12-21 18:15:00|2506.1|2476.8|2505.15|2475.85|2511.28|2481.98|2504.45|2475.15|484
1640110800000|2021-12-21 18:20:00|2505.17|2475.87|2504.45|2475.15|2506.76|2477.46|2501.65|2472.35|390
1640111100000|2021-12-21 18:25:00|2503.65|2474.35|2507.9|2478.6|2507.98|2478.68|2503.65|2474.35|535
1640111400000|2021-12-21 18:30:00|2507.85|2478.55|2511.58|2482.28|2513.65|2484.35|2507.25|2477.95|417
1640111700000|2021-12-21 18:35:00|2511.62|2482.32|2505.81|2476.51|2511.62|2482.32|2505.04|2475.74|423
1640112000000|2021-12-21 18:40:00|2505.65|2476.35|2511.23|2481.93|2511.27|2481.97|2505.45|2476.15|498
1640112300000|2021-12-21 18:45:00|2511.14|2481.84|2507.86|2478.56|2514.15|2484.85|2507.86|2478.56|536
1640112600000|2021-12-21 18:50:00|2507.81|2478.51|2504.78|2475.48|2510.26|2480.96|2504.55|2475.25|667
1640112900000|2021-12-21 18:55:00|2504.77|2475.47|2504.84|2475.54|2505.48|2476.18|2501.45|2472.15|603
1640113200000|2021-12-21 19:00:00|2504.78|2475.48|2505.55|2476.25|2506.91|2477.61|2503.4|2474.1|448
1640113500000|2021-12-21 19:05:00|2505.56|2476.26|2509.66|2480.36|2510.9|2481.6|2505.25|2475.95|429
1640113800000|2021-12-21 19:10:00|2509.64|2480.34|2511.15|2481.85|2513.15|2483.85|2508.88|2479.58|357
1640114100000|2021-12-21 19:15:00|2511.32|2482.02|2509.22|2479.92|2512.16|2482.86|2508.52|2479.22|531
1640114400000|2021-12-21 19:20:00|2509.33|2480.03|2507.18|2477.88|2511.1|2481.8|2506.35|2477.05|422
1640114700000|2021-12-21 19:25:00|2506.97|2477.67|2509.27|2479.97|2511.95|2482.65|2506.67|2477.37|405
1640115000000|2021-12-21 19:30:00|2509.45|2480.15|2508.13|2478.83|2510.67|2481.37|2507.91|2478.61|342
1640115300000|2021-12-21 19:35:00|2508.08|2478.78|2505.45|2476.15|2508.15|2478.85|2504.54|2475.24|440
1640115600000|2021-12-21 19:40:00|2505.65|2476.35|2505.05|2475.75|2509.23|2479.93|2504.11|2474.81|521
1640115900000|2021-12-21 19:45:00|2505.08|2475.78|2508.89|2479.59|2510.31|2481.01|2504.71|2475.41|433
1640116200000|2021-12-21 19:50:00|2508.65|2479.35|2521.9|2492.6|2521.9|2492.6|2508.63|2479.33|541
1640116500000|2021-12-21 19:55:00|2522.06|2492.76|2527.82|2498.52|2527.92|2498.62|2522.06|2492.76|612
1640116800000|2021-12-21 20:00:00|2527.85|2498.55|2532.25|2502.95|2532.57|2503.27|2523.15|2493.85|570
1640117100000|2021-12-21 20:05:00|2532.35|2503.05|2527.86|2498.56|2534.13|2504.83|2527.7|2498.4|546
1640117400000|2021-12-21 20:10:00|2527.7|2498.4|2527.31|2498.01|2530.76|2501.46|2525.18|2495.88|705
1640117700000|2021-12-21 20:15:00|2527.16|2497.86|2520.27|2490.97|2527.86|2498.56|2520.27|2490.97|658
1640118000000|2021-12-21 20:20:00|2520.34|2491.04|2514.9|2485.6|2520.35|2491.05|2514.15|2484.85|441
1640118300000|2021-12-21 20:25:00|2514.94|2485.64|2518.2|2488.9|2519.11|2489.81|2514.15|2484.85|470
1640118600000|2021-12-21 20:30:00|2518.5|2489.2|2516.7|2487.4|2521.08|2491.78|2516.38|2487.08|328
1640118900000|2021-12-21 20:35:00|2516.63|2487.33|2516.25|2486.95|2517.25|2487.95|2515.03|2485.73|448
1640119200000|2021-12-21 20:40:00|2516.26|2486.96|2515.97|2486.67|2519.12|2489.82|2515.09|2485.79|486
1640119500000|2021-12-21 20:45:00|2515.95|2486.65|2515.31|2486.01|2519.63|2490.33|2514.49|2485.19|383
1640119800000|2021-12-21 20:50:00|2515.4|2486.1|2523.89|2494.59|2523.89|2494.59|2515.4|2486.1|407
1640120100000|2021-12-21 20:55:00|2523.69|2494.39|2527.1|2497.8|2529.3|2500|2522.12|2492.82|560
1640120400000|2021-12-21 21:00:00|2527.17|2497.87|2528.2|2498.9|2529.33|2500.03|2523.95|2494.65|364
1640120700000|2021-12-21 21:05:00|2528.21|2498.91|2533.55|2504.25|2534.62|2505.32|2528.18|2498.88|434
1640121000000|2021-12-21 21:10:00|2533.37|2504.07|2537.39|2508.09|2537.78|2508.48|2532.77|2503.47|473
1640121300000|2021-12-21 21:15:00|2537.4|2508.1|2542.12|2512.82|2542.69|2513.39|2535.23|2505.93|465
1640121600000|2021-12-21 21:20:00|2542.02|2512.72|2543.61|2514.31|2545.9|2516.6|2541.58|2512.28|411
1640121900000|2021-12-21 21:25:00|2543.58|2514.28|2542.24|2512.94|2543.7|2514.4|2539.32|2510.02|449
1640122200000|2021-12-21 21:30:00|2542.31|2513.01|2543.52|2514.22|2545.12|2515.82|2539.86|2510.56|343
1640122500000|2021-12-21 21:35:00|2543.47|2514.17|2545.04|2515.74|2550.46|2521.16|2543.25|2513.95|404
1640122800000|2021-12-21 21:40:00|2544.77|2515.47|2561.37|2532.07|2561.37|2532.07|2544.35|2515.05|683
1640123100000|2021-12-21 21:45:00|2561.36|2532.06|2556.09|2526.79|2562.44|2533.14|2555.03|2525.73|655
1640123400000|2021-12-21 21:50:00|2556.05|2526.75|2552.94|2523.64|2556.05|2526.75|2550.87|2521.57|571
1640123700000|2021-12-21 21:55:00|2552.96|2523.66|2560.64|2531.34|2561.11|2531.81|2552.29|2522.99|667
1640124000000|2021-12-21 22:00:00|2560.6|2531.3|2555.02|2525.72|2561.22|2531.92|2552.04|2522.74|466
1640124300000|2021-12-21 22:05:00|2555.03|2525.73|2557.2|2527.9|2561.15|2531.85|2554.74|2525.44|578
1640124600000|2021-12-21 22:10:00|2557.25|2527.95|2554.63|2525.33|2557.98|2528.68|2554.13|2524.83|345
1640124900000|2021-12-21 22:15:00|2554.85|2525.55|2558.35|2529.05|2559.72|2530.42|2553.47|2524.17|286
1640125200000|2021-12-21 22:20:00|2558.39|2529.09|2558.81|2529.51|2560.15|2530.85|2555.4|2526.1|442
1640125500000|2021-12-21 22:25:00|2558.93|2529.63|2571.94|2542.64|2572.23|2542.93|2558.4|2529.1|540
1640125800000|2021-12-21 22:30:00|2571.93|2542.63|2570.36|2541.06|2573.9|2544.6|2568.55|2539.25|629
1640126100000|2021-12-21 22:35:00|2570.49|2541.19|2570.29|2540.99|2572.59|2543.29|2569.49|2540.19|479
1640126400000|2021-12-21 22:40:00|2570.3|2541|2562.9|2533.6|2570.3|2541|2562.79|2533.49|341
1640126700000|2021-12-21 22:45:00|2562.75|2533.45|2565.43|2536.13|2565.92|2536.62|2559.9|2530.6|531
1640127000000|2021-12-21 22:50:00|2565.28|2535.98|2565.41|2536.11|2566.23|2536.93|2559.76|2530.46|431
1640127300000|2021-12-21 22:55:00|2565.48|2536.18|2572.97|2543.67|2573.12|2543.82|2564.59|2535.29|470
1640127600000|2021-12-21 23:00:00|2572.94|2543.64|2564.37|2535.07|2573.41|2544.11|2563.07|2533.77|505
1640127900000|2021-12-21 23:05:00|2564.36|2535.06|2564.83|2535.53|2565.59|2536.29|2559.43|2530.13|389
1640128200000|2021-12-21 23:10:00|2564.88|2535.58|2556.24|2526.94|2564.88|2535.58|2555.74|2526.44|551
1640128500000|2021-12-21 23:15:00|2555.87|2526.57|2547.79|2518.49|2556.66|2527.36|2546.04|2516.74|450
1640128800000|2021-12-21 23:20:00|2547.18|2517.88|2552.14|2522.84|2552.39|2523.09|2547.18|2517.88|550
1640129100000|2021-12-21 23:25:00|2552.12|2522.82|2554.15|2524.85|2555.91|2526.61|2551.43|2522.13|583
1640129400000|2021-12-21 23:30:00|2553.94|2524.64|2551.69|2522.39|2558.09|2528.79|2550.76|2521.46|501
1640129700000|2021-12-21 23:35:00|2552.2|2522.9|2543.12|2513.82|2552.2|2522.9|2541.43|2512.13|505
1640130000000|2021-12-21 23:40:00|2542.87|2513.57|2539.98|2510.68|2543.12|2513.82|2538.43|2509.13|417
1640130300000|2021-12-21 23:45:00|2539.97|2510.67|2540.73|2511.43|2542.64|2513.34|2538.55|2509.25|360
1640130600000|2021-12-21 23:50:00|2541.22|2511.92|2534.68|2505.38|2541.25|2511.95|2533.86|2504.56|530
1640130900000|2021-12-21 23:55:00|2534.61|2505.31|2532.7|2503.4|2537.06|2507.76|2532.15|2502.85|390
1640131200000|2021-12-22 00:00:00|2531.87|2502.57|2537.07|2507.77|2540.5|2511.2|2530.9|2501.6|636
1640131500000|2021-12-22 00:05:00|2537.11|2507.81|2534.17|2504.87|2539.65|2510.35|2531.44|2502.14|514
1640131800000|2021-12-22 00:10:00|2534.15|2504.85|2535.61|2506.31|2537.94|2508.64|2534.03|2504.73|563
1640132100000|2021-12-22 00:15:00|2535.58|2506.28|2538.94|2509.64|2542.5|2513.2|2534.59|2505.29|618
1640132400000|2021-12-22 00:20:00|2539.08|2509.78|2543.05|2513.75|2543.15|2513.85|2537.18|2507.88|544
1640132700000|2021-12-22 00:25:00|2543.07|2513.77|2544.56|2515.26|2545.85|2516.55|2541.74|2512.44|564
1640133000000|2021-12-22 00:30:00|2544.55|2515.25|2542.68|2513.38|2546.36|2517.06|2542.13|2512.83|634
1640133300000|2021-12-22 00:35:00|2542.53|2513.23|2541.38|2512.08|2542.75|2513.45|2537.32|2508.02|661
1640133600000|2021-12-22 00:40:00|2541.4|2512.1|2536.6|2507.3|2541.45|2512.15|2536.2|2506.9|644
1640133900000|2021-12-22 00:45:00|2536.59|2507.29|2522.96|2493.66|2537.57|2508.27|2522|2492.7|530
1640134200000|2021-12-22 00:50:00|2523.15|2493.85|2519.44|2490.14|2524.1|2494.8|2518.87|2489.57|584
1640134500000|2021-12-22 00:55:00|2519.5|2490.2|2516.06|2486.76|2520.97|2491.67|2514.42|2485.12|497
1640134800000|2021-12-22 01:00:00|2515.9|2486.6|2521.66|2492.36|2521.68|2492.38|2514.82|2485.52|520
1640135100000|2021-12-22 01:05:00|2521.77|2492.47|2518.11|2488.81|2522.53|2493.23|2517.4|2488.1|679
1640135400000|2021-12-22 01:10:00|2518.1|2488.8|2522.27|2492.97|2523.13|2493.83|2518.1|2488.8|512
1640135700000|2021-12-22 01:15:00|2522.41|2493.11|2529.75|2500.45|2530.48|2501.18|2522.41|2493.11|717
1640136000000|2021-12-22 01:20:00|2529.76|2500.46|2536.27|2506.97|2536.93|2507.63|2529.59|2500.29|548
1640136300000|2021-12-22 01:25:00|2536.34|2507.04|2538.14|2508.84|2538.98|2509.68|2535.86|2506.56|394
1640136600000|2021-12-22 01:30:00|2538.12|2508.82|2532.32|2503.02|2538.31|2509.01|2531.04|2501.74|634
1640136900000|2021-12-22 01:35:00|2532.74|2503.44|2528.2|2498.9|2532.94|2503.64|2525.8|2496.5|523
1640137200000|2021-12-22 01:40:00|2528.19|2498.89|2528.17|2498.87|2529.29|2499.99|2525.83|2496.53|472
1640137500000|2021-12-22 01:45:00|2528.08|2498.78|2528.25|2498.95|2528.63|2499.33|2525.35|2496.05|324
1640137800000|2021-12-22 01:50:00|2528.21|2498.91|2530.48|2501.18|2530.96|2501.66|2526.65|2497.35|501
1640138100000|2021-12-22 01:55:00|2530.46|2501.16|2534.16|2504.86|2534.27|2504.97|2529.74|2500.44|442
1640138400000|2021-12-22 02:00:00|2534.18|2504.88|2531.93|2502.63|2534.36|2505.06|2530.45|2501.15|183
1640138700000|2021-12-22 02:05:00|2531.95|2502.65|2539.07|2509.77|2540.1|2510.8|2529.56|2500.26|483
1640139000000|2021-12-22 02:10:00|2539.16|2509.86|2547.95|2518.65|2548.22|2518.92|2536.24|2506.94|644
1640139300000|2021-12-22 02:15:00|2548.03|2518.73|2549.97|2520.67|2550.07|2520.77|2544.45|2515.15|503
1640139600000|2021-12-22 02:20:00|2549.87|2520.57|2557.84|2528.54|2559.27|2529.97|2549.45|2520.15|685
1640139900000|2021-12-22 02:25:00|2557.82|2528.52|2561.51|2532.21|2561.51|2532.21|2555.5|2526.2|701
1640140200000|2021-12-22 02:30:00|2561.5|2532.2|2562.56|2533.26|2571.3|2542|2561.4|2532.1|767
1640140500000|2021-12-22 02:35:00|2562.55|2533.25|2570.23|2540.93|2570.51|2541.21|2561.98|2532.68|666
1640140800000|2021-12-22 02:40:00|2571.15|2541.85|2573.94|2544.64|2574.35|2545.05|2569.66|2540.36|613
1640141100000|2021-12-22 02:45:00|2573.92|2544.62|2573.57|2544.27|2577.3|2548|2572.65|2543.35|406
1640141400000|2021-12-22 02:50:00|2573.6|2544.3|2573.63|2544.33|2574.48|2545.18|2570.35|2541.05|673
1640141700000|2021-12-22 02:55:00|2573.67|2544.37|2568|2538.7|2573.73|2544.43|2564.83|2535.53|558
1640142000000|2021-12-22 03:00:00|2568.04|2538.74|2576.05|2546.75|2576.53|2547.23|2567.77|2538.47|606
1640142300000|2021-12-22 03:05:00|2576.04|2546.74|2575.22|2545.92|2578.05|2548.75|2573.6|2544.3|441
1640142600000|2021-12-22 03:10:00|2575.25|2545.95|2571.23|2541.93|2576.47|2547.17|2569.4|2540.1|523
1640142900000|2021-12-22 03:15:00|2571.32|2542.02|2577.1|2547.8|2577.3|2548|2571.32|2542.02|292
1640143200000|2021-12-22 03:20:00|2576.56|2547.26|2577.12|2547.82|2577.54|2548.24|2571.13|2541.83|455
1640143500000|2021-12-22 03:25:00|2576.98|2547.68|2581.28|2551.98|2581.68|2552.38|2576.13|2546.83|415
1640143800000|2021-12-22 03:30:00|2580.53|2551.23|2588.1|2558.8|2588.65|2559.35|2580.39|2551.09|558
1640144100000|2021-12-22 03:35:00|2588.65|2559.35|2600.82|2571.52|2604.24|2574.94|2587.58|2558.28|711
1640144400000|2021-12-22 03:40:00|2600.87|2571.57|2605.87|2576.57|2606.79|2577.49|2598.15|2568.85|663
1640144700000|2021-12-22 03:45:00|2605.93|2576.63|2597.36|2568.06|2606.76|2577.46|2596.8|2567.5|632
1640145000000|2021-12-22 03:50:00|2597.72|2568.42|2595.08|2565.78|2599.47|2570.17|2593.56|2564.26|698
1640145300000|2021-12-22 03:55:00|2595.09|2565.79|2597.7|2568.4|2598.84|2569.54|2592.9|2563.6|788
1640145600000|2021-12-22 04:00:00|2597.75|2568.45|2592.69|2563.39|2600.84|2571.54|2585.93|2556.63|747
1640145900000|2021-12-22 04:05:00|2592.71|2563.41|2597.66|2568.36|2598.57|2569.27|2591.87|2562.57|515
1640146200000|2021-12-22 04:10:00|2597.67|2568.37|2602.67|2573.37|2604.3|2575|2597.65|2568.35|496
1640146500000|2021-12-22 04:15:00|2603.34|2574.04|2600.16|2570.86|2603.58|2574.28|2598.55|2569.25|447
1640146800000|2021-12-22 04:20:00|2600.27|2570.97|2598.27|2568.97|2600.33|2571.03|2593.82|2564.52|509
1640147100000|2021-12-22 04:25:00|2598.18|2568.88|2600.91|2571.61|2602.21|2572.91|2597.91|2568.61|415
1640147400000|2021-12-22 04:30:00|2601.15|2571.85|2609.54|2580.24|2609.65|2580.35|2600.97|2571.67|404
1640147700000|2021-12-22 04:35:00|2609.62|2580.32|2610.37|2581.07|2613.95|2584.65|2609.28|2579.98|448
1640148000000|2021-12-22 04:40:00|2610.22|2580.92|2610.44|2581.14|2612.14|2582.84|2608.24|2578.94|452
1640148300000|2021-12-22 04:45:00|2610.37|2581.07|2611.88|2582.58|2614.13|2584.83|2608.75|2579.45|429
1640148600000|2021-12-22 04:50:00|2611.86|2582.56|2610.97|2581.67|2613.97|2584.67|2610.87|2581.57|304
1640148900000|2021-12-22 04:55:00|2610.98|2581.68|2610.8|2581.5|2612.27|2582.97|2609.12|2579.82|423
1640149200000|2021-12-22 05:00:00|2610.76|2581.46|2604.71|2575.41|2611.2|2581.9|2603.8|2574.5|474
1640149500000|2021-12-22 05:05:00|2604.74|2575.44|2599|2569.7|2605.25|2575.95|2595.87|2566.57|569
1640149800000|2021-12-22 05:10:00|2599.26|2569.96|2592.11|2562.81|2601.32|2572.02|2592.11|2562.81|570
1640150100000|2021-12-22 05:15:00|2592.05|2562.75|2587.35|2558.05|2593.7|2564.4|2586.52|2557.22|454
1640150400000|2021-12-22 05:20:00|2587.42|2558.12|2585.08|2555.78|2587.65|2558.35|2579.88|2550.58|483
1640150700000|2021-12-22 05:25:00|2585.07|2555.77|2585.76|2556.46|2587.41|2558.11|2584.15|2554.85|492
1640151000000|2021-12-22 05:30:00|2585.82|2556.52|2578.11|2548.81|2586.43|2557.13|2577.69|2548.39|560
1640151300000|2021-12-22 05:35:00|2578.04|2548.74|2579.95|2550.65|2581.65|2552.35|2577.01|2547.71|464
1640151600000|2021-12-22 05:40:00|2580.28|2550.98|2582.23|2552.93|2582.6|2553.3|2580.15|2550.85|310
1640151900000|2021-12-22 05:45:00|2582.26|2552.96|2576.93|2547.63|2583.29|2553.99|2574.4|2545.1|372
1640152200000|2021-12-22 05:50:00|2576.92|2547.62|2575.27|2545.97|2579.5|2550.2|2571.29|2541.99|501
1640152500000|2021-12-22 05:55:00|2575.38|2546.08|2576.52|2547.22|2576.52|2547.22|2572.31|2543.01|416
1640152800000|2021-12-22 06:00:00|2576.53|2547.23|2580.9|2551.6|2581.72|2552.42|2574.35|2545.05|440
1640153100000|2021-12-22 06:05:00|2580.85|2551.55|2585.18|2555.88|2586.63|2557.33|2580.72|2551.42|491
1640153400000|2021-12-22 06:10:00|2585.31|2556.01|2588.98|2559.68|2589.12|2559.82|2585.11|2555.81|380
1640153700000|2021-12-22 06:15:00|2589.03|2559.73|2591.24|2561.94|2594.41|2565.11|2589.03|2559.73|373
1640154000000|2021-12-22 06:20:00|2591.03|2561.73|2590.4|2561.1|2592.36|2563.06|2587.96|2558.66|524
1640154300000|2021-12-22 06:25:00|2590.44|2561.14|2598.15|2568.85|2598.9|2569.6|2590.44|2561.14|451
1640154600000|2021-12-22 06:30:00|2598.18|2568.88|2605.04|2575.74|2605.04|2575.74|2598.17|2568.87|426
1640154900000|2021-12-22 06:35:00|2604.81|2575.51|2603.49|2574.19|2607.58|2578.28|2602.65|2573.35|473
1640155200000|2021-12-22 06:40:00|2602.94|2573.64|2605.96|2576.66|2607.36|2578.06|2602.65|2573.35|390
1640155500000|2021-12-22 06:45:00|2605.63|2576.33|2602.33|2573.03|2608|2578.7|2601.79|2572.49|467
1640155800000|2021-12-22 06:50:00|2602.31|2573.01|2601.98|2572.68|2602.71|2573.41|2595.39|2566.09|540
1640156100000|2021-12-22 06:55:00|2602.15|2572.85|2595.8|2566.5|2602.15|2572.85|2595.8|2566.5|418
1640156400000|2021-12-22 07:00:00|2596.32|2567.02|2600.6|2571.3|2602.03|2572.73|2596.22|2566.92|304
1640156700000|2021-12-22 07:05:00|2600.65|2571.35|2600.64|2571.34|2601.33|2572.03|2598.49|2569.19|380
1640157000000|2021-12-22 07:10:00|2600.62|2571.32|2607.31|2578.01|2607.93|2578.63|2600.62|2571.32|455
1640157300000|2021-12-22 07:15:00|2607.42|2578.12|2612.25|2582.95|2612.25|2582.95|2607.1|2577.8|451
1640157600000|2021-12-22 07:20:00|2612.23|2582.93|2612.08|2582.78|2615.19|2585.89|2610.59|2581.29|382
1640157900000|2021-12-22 07:25:00|2612.15|2582.85|2608.07|2578.77|2613.24|2583.94|2606.73|2577.43|466
1640158200000|2021-12-22 07:30:00|2608.25|2578.95|2612.44|2583.14|2612.93|2583.63|2605.65|2576.35|469
1640158500000|2021-12-22 07:35:00|2612.43|2583.13|2618.65|2589.35|2623.13|2593.83|2612.15|2582.85|452
1640158800000|2021-12-22 07:40:00|2618.71|2589.41|2625.72|2596.42|2629.5|2600.2|2618.62|2589.32|489
1640159100000|2021-12-22 07:45:00|2625.73|2596.43|2628.9|2599.6|2631.17|2601.87|2622.02|2592.72|545
1640159400000|2021-12-22 07:50:00|2629.15|2599.85|2617.4|2588.1|2629.65|2600.35|2616.26|2586.96|551
1640159700000|2021-12-22 07:55:00|2617.83|2588.53|2623.36|2594.06|2630.97|2601.67|2617.75|2588.45|580
1640160000000|2021-12-22 08:00:00|2623.67|2594.37|2628.53|2599.23|2632.87|2603.57|2623.31|2594.01|637
1640160300000|2021-12-22 08:05:00|2628.55|2599.25|2629.99|2600.69|2632.1|2602.8|2626.5|2597.2|541
1640160600000|2021-12-22 08:10:00|2630.08|2600.78|2641.8|2612.5|2642.24|2612.94|2630.08|2600.78|439
1640160900000|2021-12-22 08:15:00|2642.18|2612.88|2654.93|2625.63|2661.37|2632.07|2642.18|2612.88|663
1640161200000|2021-12-22 08:20:00|2654.89|2625.59|2641.3|2612|2656.22|2626.92|2640.96|2611.66|724
1640161500000|2021-12-22 08:25:00|2641.18|2611.88|2649.08|2619.78|2649.08|2619.78|2640.8|2611.5|627
1640161800000|2021-12-22 08:30:00|2649.41|2620.11|2652.35|2623.05|2652.55|2623.25|2644.45|2615.15|655
1640162100000|2021-12-22 08:35:00|2652.22|2622.92|2658.97|2629.67|2659.23|2629.93|2652.22|2622.92|569
1640162400000|2021-12-22 08:40:00|2659.01|2629.71|2654.48|2625.18|2659.17|2629.87|2653.65|2624.35|519
1640162700000|2021-12-22 08:45:00|2654.32|2625.02|2658.48|2629.18|2658.78|2629.48|2650.54|2621.24|514
1640163000000|2021-12-22 08:50:00|2658.49|2629.19|2661.25|2631.95|2661.79|2632.49|2657.15|2627.85|530
1640163300000|2021-12-22 08:55:00|2661.27|2631.97|2651.46|2622.16|2670|2640.7|2651.46|2622.16|690
1640163600000|2021-12-22 09:00:00|2651.44|2622.14|2646.15|2616.85|2653.78|2624.48|2639.55|2610.25|621
1640163900000|2021-12-22 09:05:00|2646.27|2616.97|2644.8|2615.5|2646.9|2617.6|2641.15|2611.85|526
1640164200000|2021-12-22 09:10:00|2644.79|2615.49|2653.46|2624.16|2653.52|2624.22|2643.16|2613.86|497
1640164500000|2021-12-22 09:15:00|2653.42|2624.12|2641.28|2611.98|2653.98|2624.68|2640.68|2611.38|528
1640164800000|2021-12-22 09:20:00|2641.31|2612.01|2634.97|2605.67|2645.03|2615.73|2633.75|2604.45|541
1640165100000|2021-12-22 09:25:00|2634.38|2605.08|2638.12|2608.82|2643.01|2613.71|2633.95|2604.65|581
1640165400000|2021-12-22 09:30:00|2638.03|2608.73|2630.79|2601.49|2638.27|2608.97|2629.77|2600.47|632
1640165700000|2021-12-22 09:35:00|2630.53|2601.23|2616.2|2586.9|2631.37|2602.07|2615.48|2586.18|654
1640166000000|2021-12-22 09:40:00|2616.22|2586.92|2623.27|2593.97|2626.38|2597.08|2610.91|2581.61|740
1640166300000|2021-12-22 09:45:00|2623.04|2593.74|2625.01|2595.71|2629.73|2600.43|2620.65|2591.35|688
1640166600000|2021-12-22 09:50:00|2624.99|2595.69|2626.04|2596.74|2630.76|2601.46|2624.81|2595.51|596
1640166900000|2021-12-22 09:55:00|2625.99|2596.69|2627.08|2597.78|2627.49|2598.19|2619.43|2590.13|704
1640167200000|2021-12-22 10:00:00|2627.13|2597.83|2631.51|2602.21|2631.74|2602.44|2619.54|2590.24|726
1640167500000|2021-12-22 10:05:00|2631.54|2602.24|2640.22|2610.92|2641.92|2612.62|2630.43|2601.13|479
1640167800000|2021-12-22 10:10:00|2639.99|2610.69|2651.21|2621.91|2651.82|2622.52|2638.42|2609.12|547
1640168100000|2021-12-22 10:15:00|2651.38|2622.08|2654.65|2625.35|2655.93|2626.63|2645.69|2616.39|602
1640168400000|2021-12-22 10:20:00|2654.58|2625.28|2642.99|2613.69|2654.58|2625.28|2641.64|2612.34|706
1640168700000|2021-12-22 10:25:00|2642.93|2613.63|2645.15|2615.85|2650.4|2621.1|2642.11|2612.81|728
1640169000000|2021-12-22 10:30:00|2645.27|2615.97|2638.02|2608.72|2647.72|2618.42|2636.61|2607.31|664
1640169300000|2021-12-22 10:35:00|2637.99|2608.69|2639.39|2610.09|2642.81|2613.51|2634.54|2605.24|686
1640169600000|2021-12-22 10:40:00|2639.37|2610.07|2643.88|2614.58|2647.64|2618.34|2639.32|2610.02|532
1640169900000|2021-12-22 10:45:00|2643.96|2614.66|2650.36|2621.06|2651.58|2622.28|2643.96|2614.66|567
1640170200000|2021-12-22 10:50:00|2650.38|2621.08|2669.22|2639.92|2669.75|2640.45|2650.25|2620.95|643
1640170500000|2021-12-22 10:55:00|2669.24|2639.94|2663.93|2634.63|2672.35|2643.05|2663.1|2633.8|784
1640170800000|2021-12-22 11:00:00|2664|2634.7|2685.47|2656.17|2687.15|2657.85|2663.56|2634.26|844
1640171100000|2021-12-22 11:05:00|2685.49|2656.19|2689.26|2659.96|2694.15|2664.85|2683.72|2654.42|691
1640171400000|2021-12-22 11:10:00|2689.15|2659.85|2685.64|2656.34|2692.15|2662.85|2681.27|2651.97|734
1640171700000|2021-12-22 11:15:00|2685.59|2656.29|2684.34|2655.04|2693.33|2664.03|2683.4|2654.1|647
1640172000000|2021-12-22 11:20:00|2684.35|2655.05|2684.56|2655.26|2690.08|2660.78|2678.3|2649|643
1640172300000|2021-12-22 11:25:00|2684.45|2655.15|2679.55|2650.25|2689.64|2660.34|2679.55|2650.25|705
1640172600000|2021-12-22 11:30:00|2679.51|2650.21|2690.45|2661.15|2690.5|2661.2|2672.2|2642.9|711
1640172900000|2021-12-22 11:35:00|2690.46|2661.16|2698.25|2668.95|2699.95|2670.65|2688.72|2659.42|518
1640173200000|2021-12-22 11:40:00|2698.17|2668.87|2679.5|2650.2|2698.28|2668.98|2679.5|2650.2|706
1640173500000|2021-12-22 11:45:00|2680.1|2650.8|2676.95|2647.65|2685.33|2656.03|2676.28|2646.98|581
1640173800000|2021-12-22 11:50:00|2677.01|2647.71|2671.99|2642.69|2678.07|2648.77|2668.87|2639.57|576
1640174100000|2021-12-22 11:55:00|2671.98|2642.68|2680.32|2651.02|2684.5|2655.2|2671.66|2642.36|577
1640174400000|2021-12-22 12:00:00|2680.25|2650.95|2697.49|2668.19|2699.29|2669.99|2680.25|2650.95|777
1640174700000|2021-12-22 12:05:00|2697.38|2668.08|2703.46|2674.16|2709.51|2680.21|2696.35|2667.05|807
1640175000000|2021-12-22 12:10:00|2703.48|2674.18|2709.22|2679.92|2709.61|2680.31|2703.29|2673.99|565
1640175300000|2021-12-22 12:15:00|2709.26|2679.96|2693.3|2664|2709.3|2680|2690.6|2661.3|664
1640175600000|2021-12-22 12:20:00|2693.35|2664.05|2673.14|2643.84|2693.47|2664.17|2671.34|2642.04|742
1640175900000|2021-12-22 12:25:00|2673.27|2643.97|2666.1|2636.8|2674.04|2644.74|2658.62|2629.32|1006
1640176200000|2021-12-22 12:30:00|2666.25|2636.95|2632.08|2602.78|2669.99|2640.69|2626.13|2596.83|943
1640176500000|2021-12-22 12:35:00|2632.11|2602.81|2633.48|2604.18|2646.8|2617.5|2632.11|2602.81|913
1640176800000|2021-12-22 12:40:00|2633.45|2604.15|2645.48|2616.18|2645.94|2616.64|2633.01|2603.71|903
1640177100000|2021-12-22 12:45:00|2645.47|2616.17|2644.08|2614.78|2656.32|2627.02|2642.09|2612.79|825
1640177400000|2021-12-22 12:50:00|2644.02|2614.72|2627.09|2597.79|2649.27|2619.97|2616.97|2587.67|971
1640177700000|2021-12-22 12:55:00|2627.02|2597.72|2630.57|2601.27|2637.1|2607.8|2619.31|2590.01|881
1640178000000|2021-12-22 13:00:00|2630.41|2601.11|2644.39|2615.09|2644.39|2615.09|2626.03|2596.73|762
1640178300000|2021-12-22 13:05:00|2644.25|2614.95|2642.35|2613.05|2653.8|2624.5|2641.13|2611.83|800
1640178600000|2021-12-22 13:10:00|2642.36|2613.06|2655.37|2626.07|2662.09|2632.79|2641.34|2612.04|854
1640178900000|2021-12-22 13:15:00|2655.58|2626.28|2657.53|2628.23|2659.82|2630.52|2649.34|2620.04|829
1640179200000|2021-12-22 13:20:00|2657.52|2628.22|2650.55|2621.25|2658.88|2629.58|2650.35|2621.05|743
1640179500000|2021-12-22 13:25:00|2650.56|2621.26|2634.55|2605.25|2650.71|2621.41|2633.47|2604.17|878
1640179800000|2021-12-22 13:30:00|2634.5|2605.2|2630.21|2600.91|2643.82|2614.52|2629.99|2600.69|820
1640180100000|2021-12-22 13:35:00|2629.99|2600.69|2630.01|2600.71|2637.75|2608.45|2627.68|2598.38|719
1640180400000|2021-12-22 13:40:00|2629.79|2600.49|2638.15|2608.85|2640|2610.7|2629.61|2600.31|570
1640180700000|2021-12-22 13:45:00|2637.8|2608.5|2645.48|2616.18|2645.48|2616.18|2637.31|2608.01|598
1640181000000|2021-12-22 13:50:00|2645.03|2615.73|2649.12|2619.82|2650.66|2621.36|2637.05|2607.75|713
1640181300000|2021-12-22 13:55:00|2649.09|2619.79|2667.65|2638.35|2667.65|2638.35|2648.01|2618.71|625
1640181600000|2021-12-22 14:00:00|2667.73|2638.43|2680.27|2650.97|2684.15|2654.85|2666.31|2637.01|596
1640181900000|2021-12-22 14:05:00|2680.17|2650.87|2676.53|2647.23|2688.18|2658.88|2674.05|2644.75|770
1640182200000|2021-12-22 14:10:00|2676.37|2647.07|2677.75|2648.45|2680.95|2651.65|2672.15|2642.85|685
1640182500000|2021-12-22 14:15:00|2677.8|2648.5|2674.69|2645.39|2678.18|2648.88|2672.9|2643.6|601
1640182800000|2021-12-22 14:20:00|2674.68|2645.38|2700.69|2671.39|2702.38|2673.08|2674.02|2644.72|765
1640183100000|2021-12-22 14:25:00|2700.61|2671.31|2696.12|2666.82|2701.36|2672.06|2693.72|2664.42|801
1640183400000|2021-12-22 14:30:00|2696.08|2666.78|2679.81|2650.51|2696.92|2667.62|2679.23|2649.93|783
1640183700000|2021-12-22 14:35:00|2679.65|2650.35|2681.05|2651.75|2681.54|2652.24|2669.74|2640.44|712
1640184000000|2021-12-22 14:40:00|2681.3|2652|2691.75|2662.45|2692.03|2662.73|2676.2|2646.9|737
1640184300000|2021-12-22 14:45:00|2691.97|2662.67|2709.15|2679.85|2710.17|2680.87|2691.97|2662.67|718
1640184600000|2021-12-22 14:50:00|2709|2679.7|2731.69|2702.39|2734|2704.7|2708.48|2679.18|862
1640184900000|2021-12-22 14:55:00|2732.07|2702.77|2731.74|2702.44|2747.72|2718.42|2725.52|2696.22|901
1640185200000|2021-12-22 15:00:00|2731.43|2702.13|2727.14|2697.84|2741.41|2712.11|2724.09|2694.79|902
1640185500000|2021-12-22 15:05:00|2727.07|2697.77|2723.59|2694.29|2733.34|2704.04|2720.35|2691.05|842
1640185800000|2021-12-22 15:10:00|2723.53|2694.23|2729.65|2700.35|2737.67|2708.37|2723.37|2694.07|848
1640186100000|2021-12-22 15:15:00|2729.63|2700.33|2744.54|2715.24|2744.85|2715.55|2728.58|2699.28|825
1640186400000|2021-12-22 15:20:00|2744.53|2715.23|2743.19|2713.89|2751.1|2721.8|2742.49|2713.19|886
1640186700000|2021-12-22 15:25:00|2742.81|2713.51|2723.91|2694.61|2743.5|2714.2|2723.57|2694.27|767
1640187000000|2021-12-22 15:30:00|2723.99|2694.69|2731.59|2702.29|2732.95|2703.65|2723.29|2693.99|827
1640187300000|2021-12-22 15:35:00|2731|2701.7|2747.48|2718.18|2750.2|2720.9|2730.81|2701.51|872
1640187600000|2021-12-22 15:40:00|2747.49|2718.19|2738.68|2709.38|2747.9|2718.6|2735.87|2706.57|805
1640187900000|2021-12-22 15:45:00|2739.25|2709.95|2742.59|2713.29|2745.51|2716.21|2737.36|2708.06|793
1640188200000|2021-12-22 15:50:00|2742.52|2713.22|2743.03|2713.73|2746.14|2716.84|2737.62|2708.32|685
1640188500000|2021-12-22 15:55:00|2742.9|2713.6|2747.73|2718.43|2750.63|2721.33|2742.79|2713.49|586
1640188800000|2021-12-22 16:00:00|2747.72|2718.42|2737.95|2708.65|2750.49|2721.19|2737.36|2708.06|870
1640189100000|2021-12-22 16:05:00|2737.56|2708.26|2753.27|2723.97|2754.2|2724.9|2728.4|2699.1|828
1640189400000|2021-12-22 16:10:00|2753.22|2723.92|2770.42|2741.12|2775.3|2746|2753.22|2723.92|965
1640189700000|2021-12-22 16:15:00|2770.22|2740.92|2772.21|2742.91|2789.61|2760.31|2770.22|2740.92|993
1640190000000|2021-12-22 16:20:00|2771.75|2742.45|2767.56|2738.26|2779.93|2750.63|2764.14|2734.84|813
1640190300000|2021-12-22 16:25:00|2767.47|2738.17|2769.83|2740.53|2774.35|2745.05|2760.27|2730.97|752
1640190600000|2021-12-22 16:30:00|2769.63|2740.33|2763.01|2733.71|2772.1|2742.8|2759.4|2730.1|747
1640190900000|2021-12-22 16:35:00|2762.92|2733.62|2768.65|2739.35|2772.21|2742.91|2757.3|2728|757
1640191200000|2021-12-22 16:40:00|2768.63|2739.33|2766.38|2737.08|2771.25|2741.95|2760.64|2731.34|810
1640191500000|2021-12-22 16:45:00|2766.35|2737.05|2749.44|2720.14|2766.58|2737.28|2748.78|2719.48|677
1640191800000|2021-12-22 16:50:00|2749.37|2720.07|2759.71|2730.41|2760.15|2730.85|2749.29|2719.99|662
1640192100000|2021-12-22 16:55:00|2759.7|2730.4|2767.66|2738.36|2769.09|2739.79|2758.07|2728.77|676
1640192400000|2021-12-22 17:00:00|2767.61|2738.31|2790.74|2761.44|2793.09|2763.79|2767.39|2738.09|833
1640192700000|2021-12-22 17:05:00|2790.77|2761.47|2784.29|2754.99|2791.34|2762.04|2783.42|2754.12|805
1640193000000|2021-12-22 17:10:00|2784.45|2755.15|2769.47|2740.17|2786.69|2757.39|2762.3|2733|891
1640193300000|2021-12-22 17:15:00|2769.49|2740.19|2772.74|2743.44|2777.39|2748.09|2765.85|2736.55|843
1640193600000|2021-12-22 17:20:00|2772.62|2743.32|2774.22|2744.92|2784.15|2754.85|2770.68|2741.38|743
1640193900000|2021-12-22 17:25:00|2774.23|2744.93|2752.73|2723.43|2774.57|2745.27|2751.77|2722.47|872
1640194200000|2021-12-22 17:30:00|2752.78|2723.48|2756.96|2727.66|2757.17|2727.87|2750.36|2721.06|673
1640194500000|2021-12-22 17:35:00|2756.98|2727.68|2745.23|2715.93|2761.8|2732.5|2742.54|2713.24|738
1640194800000|2021-12-22 17:40:00|2745.25|2715.95|2735.24|2705.94|2748.31|2719.01|2731.15|2701.85|728
1640195100000|2021-12-22 17:45:00|2735.28|2705.98|2741.51|2712.21|2745.9|2716.6|2734.04|2704.74|810
1640195400000|2021-12-22 17:50:00|2741.37|2712.07|2747.11|2717.81|2748.14|2718.84|2741.27|2711.97|654
1640195700000|2021-12-22 17:55:00|2747.15|2717.85|2747.44|2718.14|2748.58|2719.28|2740.58|2711.28|634
1640196000000|2021-12-22 18:00:00|2747.13|2717.83|2762.13|2732.83|2762.13|2732.83|2744.08|2714.78|723
1640196300000|2021-12-22 18:05:00|2763.15|2733.85|2779.55|2750.25|2779.93|2750.63|2762.39|2733.09|791
1640196600000|2021-12-22 18:10:00|2780.05|2750.75|2778.66|2749.36|2790.65|2761.35|2772.68|2743.38|658
1640196900000|2021-12-22 18:15:00|2778.43|2749.13|2784.1|2754.8|2791.75|2762.45|2771.65|2742.35|558
1640197200000|2021-12-22 18:20:00|2784.17|2754.87|2773.25|2743.95|2786.04|2756.74|2771.72|2742.42|805
1640197500000|2021-12-22 18:25:00|2773.35|2744.05|2772.15|2742.85|2778.35|2749.05|2769.8|2740.5|755
1640197800000|2021-12-22 18:30:00|2772.37|2743.07|2780.29|2750.99|2780.37|2751.07|2769.8|2740.5|658
1640198100000|2021-12-22 18:35:00|2780.25|2750.95|2753.36|2724.06|2781.17|2751.87|2751.47|2722.17|739
1640198400000|2021-12-22 18:40:00|2753.56|2724.26|2757.6|2728.3|2764.58|2735.28|2751.52|2722.22|858
1640198700000|2021-12-22 18:45:00|2757.59|2728.29|2760.79|2731.49|2762.67|2733.37|2754.11|2724.81|682
1640199000000|2021-12-22 18:50:00|2760.78|2731.48|2766.57|2737.27|2770.18|2740.88|2757.05|2727.75|849
1640199300000|2021-12-22 18:55:00|2766.6|2737.3|2761.65|2732.35|2767|2737.7|2756.54|2727.24|758
1640199600000|2021-12-22 19:00:00|2761.64|2732.34|2762.45|2733.15|2762.45|2733.15|2751.18|2721.88|817
1640199900000|2021-12-22 19:05:00|2762.57|2733.27|2779.7|2750.4|2781.5|2752.2|2762.4|2733.1|747
1640200200000|2021-12-22 19:10:00|2779.72|2750.42|2790.26|2760.96|2790.31|2761.01|2779.24|2749.94|576
1640200500000|2021-12-22 19:15:00|2790.3|2761|2795.97|2766.67|2800.15|2770.85|2783.86|2754.56|784
1640200800000|2021-12-22 19:20:00|2795.95|2766.65|2793.45|2764.15|2796.24|2766.94|2791.15|2761.85|823
1640201100000|2021-12-22 19:25:00|2793.4|2764.1|2799.46|2770.16|2800.32|2771.02|2789.43|2760.13|678
1640201400000|2021-12-22 19:30:00|2799.52|2770.22|2812.58|2783.28|2812.85|2783.55|2799.52|2770.22|650
1640201700000|2021-12-22 19:35:00|2812.44|2783.14|2807.34|2778.04|2812.93|2783.63|2803.74|2774.44|810
1640202000000|2021-12-22 19:40:00|2807.13|2777.83|2799.57|2770.27|2812.25|2782.95|2799.1|2769.8|743
1640202300000|2021-12-22 19:45:00|2799.65|2770.35|2795.73|2766.43|2805.21|2775.91|2792.16|2762.86|834
1640202600000|2021-12-22 19:50:00|2795.58|2766.28|2799.45|2770.15|2803.2|2773.9|2793.62|2764.32|717
1640202900000|2021-12-22 19:55:00|2799.3|2770|2802.09|2772.79|2802.76|2773.46|2794.45|2765.15|761
1640203200000|2021-12-22 20:00:00|2802.11|2772.81|2792.11|2762.81|2803.44|2774.14|2789.32|2760.02|819
1640203500000|2021-12-22 20:05:00|2792.09|2762.79|2800.26|2770.96|2803.33|2774.03|2791.03|2761.73|690
1640203800000|2021-12-22 20:10:00|2800.59|2771.29|2803.46|2774.16|2804.5|2775.2|2798.67|2769.37|638
1640204100000|2021-12-22 20:15:00|2803.5|2774.2|2790.74|2761.44|2803.78|2774.48|2788.87|2759.57|741
1640204400000|2021-12-22 20:20:00|2790.46|2761.16|2781.28|2751.98|2792.73|2763.43|2781.28|2751.98|759
1640204700000|2021-12-22 20:25:00|2781.45|2752.15|2785.2|2755.9|2790.98|2761.68|2778.15|2748.85|621
1640205000000|2021-12-22 20:30:00|2785.23|2755.93|2788.57|2759.27|2789.76|2760.46|2784.65|2755.35|648
1640205300000|2021-12-22 20:35:00|2788.59|2759.29|2786.15|2756.85|2789.48|2760.18|2783.52|2754.22|590
1640205600000|2021-12-22 20:40:00|2786.21|2756.91|2785.11|2755.81|2786.39|2757.09|2780.97|2751.67|661
1640205900000|2021-12-22 20:45:00|2785.18|2755.88|2796.39|2767.09|2796.93|2767.63|2783.15|2753.85|470
1640206200000|2021-12-22 20:50:00|2796.4|2767.1|2802.34|2773.04|2803.37|2774.07|2794.4|2765.1|702
1640206500000|2021-12-22 20:55:00|2802.33|2773.03|2805.13|2775.83|2806.05|2776.75|2796.88|2767.58|602
1640206800000|2021-12-22 21:00:00|2805.25|2775.95|2813.63|2784.33|2814.01|2784.71|2805.03|2775.73|515
1640207100000|2021-12-22 21:05:00|2813.6|2784.3|2812.08|2782.78|2823.56|2794.26|2808.09|2778.79|856
1640207400000|2021-12-22 21:10:00|2812.12|2782.82|2826.68|2797.38|2830.55|2801.25|2811.83|2782.53|818
1640207700000|2021-12-22 21:15:00|2826.92|2797.62|2825.96|2796.66|2834.15|2804.85|2823.32|2794.02|755
1640208000000|2021-12-22 21:20:00|2825.74|2796.44|2827.69|2798.39|2831.96|2802.66|2825.02|2795.72|636
1640208300000|2021-12-22 21:25:00|2828.53|2799.23|2828.8|2799.5|2833.2|2803.9|2825.15|2795.85|680
1640208600000|2021-12-22 21:30:00|2828.87|2799.57|2831.07|2801.77|2834.51|2805.21|2828.69|2799.39|530
1640208900000|2021-12-22 21:35:00|2830.35|2801.05|2827.89|2798.59|2830.54|2801.24|2825.71|2796.41|623
1640209200000|2021-12-22 21:40:00|2827.92|2798.62|2823.63|2794.33|2828.5|2799.2|2814.25|2784.95|811
1640209500000|2021-12-22 21:45:00|2823.78|2794.48|2829.67|2800.37|2829.67|2800.37|2817.23|2787.93|700
1640209800000|2021-12-22 21:50:00|2829.5|2800.2|2828.81|2799.51|2836|2806.7|2827.8|2798.5|633
1640210100000|2021-12-22 21:55:00|2828.87|2799.57|2824.98|2795.68|2832.65|2803.35|2821.35|2792.05|756
1640210400000|2021-12-22 22:00:00|2824.97|2795.67|2819.51|2790.21|2825.35|2796.05|2815.56|2786.26|627
1640210700000|2021-12-22 22:05:00|2819.59|2790.29|2813.13|2783.83|2819.75|2790.45|2812.74|2783.44|388
1640211000000|2021-12-22 22:10:00|2813.15|2783.85|2812.95|2783.65|2817.35|2788.05|2810.82|2781.52|438
1640211300000|2021-12-22 22:15:00|2812.75|2783.45|2804.03|2774.73|2816.23|2786.93|2804.02|2774.72|596
1640211600000|2021-12-22 22:20:00|2804.01|2774.71|2804.1|2774.8|2806.76|2777.46|2801.09|2771.79|468
1640211900000|2021-12-22 22:25:00|2804.16|2774.86|2807.12|2777.82|2807.32|2778.02|2801.53|2772.23|494
1640212200000|2021-12-22 22:30:00|2807.09|2777.79|2799.27|2769.97|2807.21|2777.91|2799.05|2769.75|415
1640212500000|2021-12-22 22:35:00|2799.29|2769.99|2795.89|2766.59|2799.65|2770.35|2793.65|2764.35|291
1640212800000|2021-12-22 22:40:00|2795.9|2766.6|2793.52|2764.22|2796.15|2766.85|2793.45|2764.15|121
1640213100000|2021-12-22 22:45:00|2793.15|2763.85|2799.24|2769.94|2799.64|2770.34|2793.15|2763.85|204
1640213400000|2021-12-22 22:50:00|2799.23|2769.93|2795.44|2766.14|2803.3|2774|2795.15|2765.85|458
1640213700000|2021-12-22 22:55:00|2795.43|2766.13|2788.37|2759.07|2795.45|2766.15|2788.15|2758.85|370
1640214000000|2021-12-22 23:00:00|2788.31|2759.01|2763.07|2733.77|2789.22|2759.92|2757.05|2727.75|781
1640214300000|2021-12-22 23:05:00|2763.01|2733.71|2764.28|2734.98|2769.21|2739.91|2762.83|2733.53|733
1640214600000|2021-12-22 23:10:00|2764.2|2734.9|2757.99|2728.69|2766.9|2737.6|2751.39|2722.09|655
1640214900000|2021-12-22 23:15:00|2758|2728.7|2748.11|2718.81|2765.75|2736.45|2744.75|2715.45|678
1640215200000|2021-12-22 23:20:00|2748.1|2718.8|2744.27|2714.97|2751.34|2722.04|2738.59|2709.29|722
1640215500000|2021-12-22 23:25:00|2744.47|2715.17|2751.85|2722.55|2752.52|2723.22|2743.15|2713.85|523
1640215800000|2021-12-22 23:30:00|2751.9|2722.6|2743.34|2714.04|2753.15|2723.85|2741.11|2711.81|594
1640216100000|2021-12-22 23:35:00|2743.97|2714.67|2738.15|2708.85|2745.67|2716.37|2733.25|2703.95|583
1640216400000|2021-12-22 23:40:00|2738.05|2708.75|2707.76|2678.46|2738.95|2709.65|2707.66|2678.36|611
1640216700000|2021-12-22 23:45:00|2707.94|2678.64|2731.53|2702.23|2735.59|2706.29|2707.07|2677.77|751
1640217000000|2021-12-22 23:50:00|2731.32|2702.02|2736.13|2706.83|2741.13|2711.83|2730.29|2700.99|790
1640217300000|2021-12-22 23:55:00|2736.12|2706.82|2737.15|2707.85|2740.23|2710.93|2732.86|2703.56|736
1640217600000|2021-12-23 00:00:00|2736.77|2707.47|2754.25|2724.95|2759.91|2730.61|2736.61|2707.31|808
1640217900000|2021-12-23 00:05:00|2754.15|2724.85|2725.18|2695.88|2756.88|2727.58|2722.15|2692.85|1024
1640218200000|2021-12-23 00:10:00|2725.14|2695.84|2728.11|2698.81|2729.37|2700.07|2718.8|2689.5|898
1640218500000|2021-12-23 00:15:00|2728.15|2698.85|2712.41|2683.11|2734.68|2705.38|2710.57|2681.27|727
1640218800000|2021-12-23 00:20:00|2712.54|2683.24|2700.64|2671.34|2716.24|2686.94|2700.19|2670.89|927
1640219100000|2021-12-23 00:25:00|2700.78|2671.48|2714.15|2684.85|2714.23|2684.93|2698.65|2669.35|680
1640219400000|2021-12-23 00:30:00|2714.01|2684.71|2708.52|2679.22|2714.15|2684.85|2699.09|2669.79|803
1640219700000|2021-12-23 00:35:00|2708.51|2679.21|2712.35|2683.05|2712.35|2683.05|2699.22|2669.92|770
1640220000000|2021-12-23 00:40:00|2712.21|2682.91|2729.15|2699.85|2731.2|2701.9|2712.21|2682.91|661
1640220300000|2021-12-23 00:45:00|2729.24|2699.94|2751.08|2721.78|2751.08|2721.78|2729.23|2699.93|553
1640220600000|2021-12-23 00:50:00|2751.18|2721.88|2744.7|2715.4|2751.18|2721.88|2739.86|2710.56|750
1640220900000|2021-12-23 00:55:00|2744.53|2715.23|2746.8|2717.5|2747.84|2718.54|2737.56|2708.26|768
1640221200000|2021-12-23 01:00:00|2746.96|2717.66|2743.83|2714.53|2747.14|2717.84|2737.68|2708.38|739
1640221500000|2021-12-23 01:05:00|2743.85|2714.55|2777.88|2748.58|2777.88|2748.58|2743.85|2714.55|644
1640221800000|2021-12-23 01:10:00|2777.63|2748.33|2760.73|2731.43|2777.63|2748.33|2759.8|2730.5|545
1640222100000|2021-12-23 01:15:00|2760.64|2731.34|2751.88|2722.58|2766.65|2737.35|2749.5|2720.2|748
1640222400000|2021-12-23 01:20:00|2751.91|2722.61|2749.22|2719.92|2752.97|2723.67|2740.34|2711.04|777
1640222700000|2021-12-23 01:25:00|2749.35|2720.05|2769.95|2740.65|2771.05|2741.75|2749.35|2720.05|641
1640223000000|2021-12-23 01:30:00|2769.96|2740.66|2769.42|2740.12|2778.14|2748.84|2767.76|2738.46|667
1640223300000|2021-12-23 01:35:00|2769.45|2740.15|2782.85|2753.55|2785.13|2755.83|2769.42|2740.12|606
1640223600000|2021-12-23 01:40:00|2782.89|2753.59|2791.43|2762.13|2791.87|2762.57|2778.25|2748.95|614
1640223900000|2021-12-23 01:45:00|2791.45|2762.15|2815.15|2785.85|2816.1|2786.8|2791.45|2762.15|583
1640224200000|2021-12-23 01:50:00|2815.37|2786.07|2814.28|2784.98|2817.19|2787.89|2805.37|2776.07|737
1640224500000|2021-12-23 01:55:00|2814.31|2785.01|2844.28|2814.98|2844.55|2815.25|2813.5|2784.2|749
1640224800000|2021-12-23 02:00:00|2843.98|2814.68|2833.32|2804.02|2844.03|2814.73|2819.79|2790.49|843
1640225100000|2021-12-23 02:05:00|2833.17|2803.87|2854.44|2825.14|2854.44|2825.14|2827.15|2797.85|763
1640225400000|2021-12-23 02:10:00|2854.43|2825.13|2853.23|2823.93|2862.95|2833.65|2846.61|2817.31|869
1640225700000|2021-12-23 02:15:00|2853.34|2824.04|2845.04|2815.74|2863.43|2834.13|2844.18|2814.88|899
1640226000000|2021-12-23 02:20:00|2844.97|2815.67|2834.29|2804.99|2845.17|2815.87|2829.61|2800.31|872
1640226300000|2021-12-23 02:25:00|2834.66|2805.36|2838.25|2808.95|2842.3|2813|2829.96|2800.66|749
1640226600000|2021-12-23 02:30:00|2838.24|2808.94|2837.02|2807.72|2839.24|2809.94|2824.65|2795.35|800
1640226900000|2021-12-23 02:35:00|2836.95|2807.65|2825.01|2795.71|2837.09|2807.79|2810.93|2781.63|811
1640227200000|2021-12-23 02:40:00|2824.96|2795.66|2803.3|2774|2824.96|2795.66|2802.8|2773.5|763
1640227500000|2021-12-23 02:45:00|2803.52|2774.22|2804.33|2775.03|2811.4|2782.1|2799.06|2769.76|776
1640227800000|2021-12-23 02:50:00|2804.23|2774.93|2809.96|2780.66|2813.97|2784.67|2798.45|2769.15|729
1640228100000|2021-12-23 02:55:00|2809.93|2780.63|2795.22|2765.92|2809.93|2780.63|2793.15|2763.85|579
1640228400000|2021-12-23 03:00:00|2795.15|2765.85|2787.25|2757.95|2802.58|2773.28|2787.05|2757.75|606
1640228700000|2021-12-23 03:05:00|2787.22|2757.92|2789.68|2760.38|2794.87|2765.57|2787.07|2757.77|530
1640229000000|2021-12-23 03:10:00|2789.51|2760.21|2782.72|2753.42|2789.53|2760.23|2782.26|2752.96|629
1640229300000|2021-12-23 03:15:00|2782.66|2753.36|2782.65|2753.35|2788.26|2758.96|2775.65|2746.35|726
1640229600000|2021-12-23 03:20:00|2783.15|2753.85|2799.15|2769.85|2799.15|2769.85|2780.56|2751.26|487
1640229900000|2021-12-23 03:25:00|2797.51|2768.21|2810.66|2781.36|2811.02|2781.72|2793.23|2763.93|428
1640230200000|2021-12-23 03:30:00|2810.53|2781.23|2811.93|2782.63|2811.93|2782.63|2803.58|2774.28|661
1640230500000|2021-12-23 03:35:00|2811.88|2782.58|2816.58|2787.28|2816.75|2787.45|2811.88|2782.58|560
1640230800000|2021-12-23 03:40:00|2816.64|2787.34|2822.9|2793.6|2823.25|2793.95|2816.6|2787.3|515
1640231100000|2021-12-23 03:45:00|2823.04|2793.74|2830.41|2801.11|2830.69|2801.39|2822.56|2793.26|622
1640231400000|2021-12-23 03:50:00|2830.71|2801.41|2833.15|2803.85|2835.93|2806.63|2828.39|2799.09|663
1640231700000|2021-12-23 03:55:00|2833.17|2803.87|2828.88|2799.58|2835.08|2805.78|2827.68|2798.38|755
1640232000000|2021-12-23 04:00:00|2828.87|2799.57|2823.73|2794.43|2828.95|2799.65|2818.84|2789.54|897
1640232300000|2021-12-23 04:05:00|2824|2794.7|2818.83|2789.53|2826.1|2796.8|2818.83|2789.53|703
1640232600000|2021-12-23 04:10:00|2819.01|2789.71|2803.96|2774.66|2819.93|2790.63|2802.24|2772.94|670
1640232900000|2021-12-23 04:15:00|2803.93|2774.63|2810.48|2781.18|2811.44|2782.14|2800.86|2771.56|677
1640233200000|2021-12-23 04:20:00|2810.54|2781.24|2821.42|2792.12|2822.47|2793.17|2805.05|2775.75|719
1640233500000|2021-12-23 04:25:00|2821.38|2792.08|2814.64|2785.34|2822.38|2793.08|2813.23|2783.93|797
1640233800000|2021-12-23 04:30:00|2815.53|2786.23|2809.12|2779.82|2816.64|2787.34|2805.24|2775.94|712
1640234100000|2021-12-23 04:35:00|2809.01|2779.71|2808.25|2778.95|2810.38|2781.08|2806.15|2776.85|438
1640234400000|2021-12-23 04:40:00|2808.23|2778.93|2812.48|2783.18|2814.76|2785.46|2806.45|2777.15|732
1640234700000|2021-12-23 04:45:00|2812.32|2783.02|2796.59|2767.29|2812.32|2783.02|2793.6|2764.3|645
1640235000000|2021-12-23 04:50:00|2796.58|2767.28|2783.07|2753.77|2796.81|2767.51|2781.15|2751.85|550
1640235300000|2021-12-23 04:55:00|2783.06|2753.76|2780.05|2750.75|2783.16|2753.86|2775.61|2746.31|597
1640235600000|2021-12-23 05:00:00|2780.04|2750.74|2793.25|2763.95|2796.15|2766.85|2779.91|2750.61|593
1640235900000|2021-12-23 05:05:00|2792.94|2763.64|2795.03|2765.73|2797.83|2768.53|2790.43|2761.13|626
1640236200000|2021-12-23 05:10:00|2795.02|2765.72|2800.1|2770.8|2800.99|2771.69|2792.35|2763.05|545
1640236500000|2021-12-23 05:15:00|2800.03|2770.73|2773.15|2743.85|2801.33|2772.03|2770.92|2741.62|733
1640236800000|2021-12-23 05:20:00|2772.65|2743.35|2770.42|2741.12|2777.27|2747.97|2765.13|2735.83|688
1640237100000|2021-12-23 05:25:00|2770.55|2741.25|2774.33|2745.03|2774.67|2745.37|2766.39|2737.09|681
1640237400000|2021-12-23 05:30:00|2774.52|2745.22|2773.79|2744.49|2782.12|2752.82|2773.03|2743.73|612
1640237700000|2021-12-23 05:35:00|2773.62|2744.32|2771.76|2742.46|2778.23|2748.93|2768.23|2738.93|663
1640238000000|2021-12-23 05:40:00|2771.77|2742.47|2763.46|2734.16|2774.81|2745.51|2763.29|2733.99|706
1640238300000|2021-12-23 05:45:00|2763.33|2734.03|2763.01|2733.71|2767.85|2738.55|2761.95|2732.65|701
1640238600000|2021-12-23 05:50:00|2762.53|2733.23|2771.67|2742.37|2774.5|2745.2|2760.71|2731.41|714
1640238900000|2021-12-23 05:55:00|2771.83|2742.53|2771.6|2742.3|2779.09|2749.79|2769.41|2740.11|671
1640239200000|2021-12-23 06:00:00|2771.59|2742.29|2776.76|2747.46|2777.04|2747.74|2765.5|2736.2|759
1640239500000|2021-12-23 06:05:00|2776.95|2747.65|2776.1|2746.8|2779.57|2750.27|2771.06|2741.76|759
1640239800000|2021-12-23 06:10:00|2776.09|2746.79|2789.68|2760.38|2789.86|2760.56|2776.04|2746.74|677
1640240100000|2021-12-23 06:15:00|2789.73|2760.43|2794.34|2765.04|2794.35|2765.05|2783.04|2753.74|595
1640240400000|2021-12-23 06:20:00|2794.12|2764.82|2791.58|2762.28|2794.99|2765.69|2788.5|2759.2|627
1640240700000|2021-12-23 06:25:00|2791.35|2762.05|2786.85|2757.55|2791.7|2762.4|2786.85|2757.55|571
1640241000000|2021-12-23 06:30:00|2787.18|2757.88|2774.59|2745.29|2787.55|2758.25|2773.15|2743.85|700
1640241300000|2021-12-23 06:35:00|2774.49|2745.19|2780.74|2751.44|2782.22|2752.92|2773.5|2744.2|665
1640241600000|2021-12-23 06:40:00|2780.61|2751.31|2760.56|2731.26|2781.56|2752.26|2758.04|2728.74|648
1640241900000|2021-12-23 06:45:00|2760.6|2731.3|2766.8|2737.5|2767.8|2738.5|2757.76|2728.46|615
1640242200000|2021-12-23 06:50:00|2766.45|2737.15|2769.77|2740.47|2770.04|2740.74|2762.13|2732.83|614
1640242500000|2021-12-23 06:55:00|2769.66|2740.36|2772.84|2743.54|2777.49|2748.19|2765.08|2735.78|726
1640242800000|2021-12-23 07:00:00|2772.73|2743.43|2772.96|2743.66|2775.97|2746.67|2769.48|2740.18|698
1640243100000|2021-12-23 07:05:00|2772.94|2743.64|2777.16|2747.86|2782.1|2752.8|2772.87|2743.57|658
1640243400000|2021-12-23 07:10:00|2777.21|2747.91|2779.82|2750.52|2781.7|2752.4|2774.14|2744.84|731
1640243700000|2021-12-23 07:15:00|2779.83|2750.53|2779.28|2749.98|2780.47|2751.17|2769.79|2740.49|774
1640244000000|2021-12-23 07:20:00|2779.29|2749.99|2778.42|2749.12|2780.15|2750.85|2775.5|2746.2|643
1640244300000|2021-12-23 07:25:00|2778.5|2749.2|2774.9|2745.6|2778.75|2749.45|2769.9|2740.6|592
1640244600000|2021-12-23 07:30:00|2774.88|2745.58|2755.22|2725.92|2775.12|2745.82|2755.04|2725.74|606
1640244900000|2021-12-23 07:35:00|2755.6|2726.3|2751.99|2722.69|2758.1|2728.8|2750.22|2720.92|593
1640245200000|2021-12-23 07:40:00|2752.06|2722.76|2744.95|2715.65|2752.39|2723.09|2736.99|2707.69|739
1640245500000|2021-12-23 07:45:00|2745.09|2715.79|2729.47|2700.17|2745.91|2716.61|2722.58|2693.28|912
1640245800000|2021-12-23 07:50:00|2729.46|2700.16|2727.28|2697.98|2729.46|2700.16|2717.44|2688.14|751
1640246100000|2021-12-23 07:55:00|2727.3|2698|2730.37|2701.07|2737.57|2708.27|2718.15|2688.85|977
1640246400000|2021-12-23 08:00:00|2730.14|2700.84|2739.66|2710.36|2747.37|2718.07|2728.14|2698.84|919
1640246700000|2021-12-23 08:05:00|2739.75|2710.45|2754.11|2724.81|2754.18|2724.88|2736.4|2707.1|769
1640247000000|2021-12-23 08:10:00|2754.13|2724.83|2755.33|2726.03|2758.29|2728.99|2750.83|2721.53|657
1640247300000|2021-12-23 08:15:00|2755.66|2726.36|2743.07|2713.77|2760.49|2731.19|2742.96|2713.66|845
1640247600000|2021-12-23 08:20:00|2743.23|2713.93|2740.35|2711.05|2748.55|2719.25|2733.22|2703.92|862
1640247900000|2021-12-23 08:25:00|2740.4|2711.1|2748.73|2719.43|2749.88|2720.58|2739.86|2710.56|602
1640248200000|2021-12-23 08:30:00|2748.34|2719.04|2758.79|2729.49|2759.19|2729.89|2748.24|2718.94|629
1640248500000|2021-12-23 08:35:00|2758.8|2729.5|2752.34|2723.04|2758.8|2729.5|2746.2|2716.9|671
1640248800000|2021-12-23 08:40:00|2752.4|2723.1|2751.84|2722.54|2752.41|2723.11|2742.66|2713.36|794
1640249100000|2021-12-23 08:45:00|2751.64|2722.34|2746.09|2716.79|2753.24|2723.94|2744.47|2715.17|774
1640249400000|2021-12-23 08:50:00|2746.12|2716.82|2750.69|2721.39|2751.45|2722.15|2745.23|2715.93|692
1640249700000|2021-12-23 08:55:00|2750.39|2721.09|2756.71|2727.41|2756.77|2727.47|2748.81|2719.51|794
1640250000000|2021-12-23 09:00:00|2756.85|2727.55|2746.38|2717.08|2762.21|2732.91|2744.61|2715.31|777
1640250300000|2021-12-23 09:05:00|2746.27|2716.97|2740.05|2710.75|2746.65|2717.35|2737.05|2707.75|606
1640250600000|2021-12-23 09:10:00|2739.86|2710.56|2740.15|2710.85|2742.26|2712.96|2739.15|2709.85|655
1640250900000|2021-12-23 09:15:00|2740.2|2710.9|2742.92|2713.62|2743.15|2713.85|2738.15|2708.85|777
1640251200000|2021-12-23 09:20:00|2742.96|2713.66|2739.23|2709.93|2744.99|2715.69|2736.15|2706.85|805
1640251500000|2021-12-23 09:25:00|2739.14|2709.84|2726.92|2697.62|2740.45|2711.15|2723.13|2693.83|717
1640251800000|2021-12-23 09:30:00|2727.06|2697.76|2714.21|2684.91|2727.35|2698.05|2711.65|2682.35|841
1640252100000|2021-12-23 09:35:00|2714.19|2684.89|2727.21|2697.91|2727.99|2698.69|2713.1|2683.8|717
1640252400000|2021-12-23 09:40:00|2727.38|2698.08|2738.07|2708.77|2738.4|2709.1|2727.38|2698.08|761
1640252700000|2021-12-23 09:45:00|2737.94|2708.64|2731.2|2701.9|2743.87|2714.57|2730.67|2701.37|675
1640253000000|2021-12-23 09:50:00|2731.13|2701.83|2738.84|2709.54|2742.43|2713.13|2730.35|2701.05|704
1640253300000|2021-12-23 09:55:00|2738.85|2709.55|2742.73|2713.43|2750.6|2721.3|2738.64|2709.34|705
1640253600000|2021-12-23 10:00:00|2742.74|2713.44|2749.39|2720.09|2754.7|2725.4|2742.74|2713.44|778
1640253900000|2021-12-23 10:05:00|2749.28|2719.98|2740.37|2711.07|2749.67|2720.37|2738.97|2709.67|815
1640254200000|2021-12-23 10:10:00|2740.43|2711.13|2730.71|2701.41|2744.86|2715.56|2729.13|2699.83|766
1640254500000|2021-12-23 10:15:00|2730.79|2701.49|2727.93|2698.63|2731.99|2702.69|2724.24|2694.94|641
1640254800000|2021-12-23 10:20:00|2727.77|2698.47|2726.14|2696.84|2728.16|2698.86|2721.15|2691.85|652
1640255100000|2021-12-23 10:25:00|2726.13|2696.83|2729.07|2699.77|2730.93|2701.63|2723.19|2693.89|720
1640255400000|2021-12-23 10:30:00|2729.14|2699.84|2721.05|2691.75|2731.93|2702.63|2718.4|2689.1|780
1640255700000|2021-12-23 10:35:00|2720.95|2691.65|2723.67|2694.37|2723.67|2694.37|2717.15|2687.85|658
1640256000000|2021-12-23 10:40:00|2723.57|2694.27|2724|2694.7|2727|2697.7|2719.92|2690.62|683
1640256300000|2021-12-23 10:45:00|2723.6|2694.3|2731.62|2702.32|2734.99|2705.69|2723.21|2693.91|666
1640256600000|2021-12-23 10:50:00|2731.65|2702.35|2739.46|2710.16|2740.99|2711.69|2730.59|2701.29|623
1640256900000|2021-12-23 10:55:00|2739.42|2710.12|2727.86|2698.56|2741.65|2712.35|2726.07|2696.77|647
1640257200000|2021-12-23 11:00:00|2729.31|2700.01|2742.68|2713.38|2742.68|2713.38|2728.97|2699.67|802
1640257500000|2021-12-23 11:05:00|2742.38|2713.08|2736.17|2706.87|2743.1|2713.8|2733.07|2703.77|760
1640257800000|2021-12-23 11:10:00|2736.16|2706.86|2744.67|2715.37|2747.31|2718.01|2736|2706.7|723
1640258100000|2021-12-23 11:15:00|2744.64|2715.34|2732.26|2702.96|2745.3|2716|2732.1|2702.8|732
1640258400000|2021-12-23 11:20:00|2732.23|2702.93|2716.15|2686.85|2732.35|2703.05|2715.94|2686.64|712
1640258700000|2021-12-23 11:25:00|2716.21|2686.91|2722.33|2693.03|2726.15|2696.85|2716.09|2686.79|653
1640259000000|2021-12-23 11:30:00|2722.35|2693.05|2712.04|2682.74|2727.15|2697.85|2712|2682.7|660
1640259300000|2021-12-23 11:35:00|2712.1|2682.8|2710.92|2681.62|2718.55|2689.25|2708.15|2678.85|772
1640259600000|2021-12-23 11:40:00|2711|2681.7|2694.23|2664.93|2715.15|2685.85|2691.3|2662|764
1640259900000|2021-12-23 11:45:00|2694.14|2664.84|2701.01|2671.71|2708.54|2679.24|2691.74|2662.44|826
1640260200000|2021-12-23 11:50:00|2701.09|2671.79|2700.12|2670.82|2706.34|2677.04|2699.69|2670.39|660
1640260500000|2021-12-23 11:55:00|2700.15|2670.85|2701.13|2671.83|2706.15|2676.85|2698.09|2668.79|777
1640260800000|2021-12-23 12:00:00|2701.14|2671.84|2713.06|2683.76|2715.75|2686.45|2701.09|2671.79|745
1640261100000|2021-12-23 12:05:00|2713|2683.7|2720.15|2690.85|2720.71|2691.41|2712.76|2683.46|644
1640261400000|2021-12-23 12:10:00|2720.14|2690.84|2711.87|2682.57|2721.13|2691.83|2710.97|2681.67|724
1640261700000|2021-12-23 12:15:00|2711.89|2682.59|2704.06|2674.76|2717.1|2687.8|2704.05|2674.75|770
1640262000000|2021-12-23 12:20:00|2704.18|2674.88|2693.32|2664.02|2704.18|2674.88|2690.61|2661.31|621
1640262300000|2021-12-23 12:25:00|2693.62|2664.32|2701.75|2672.45|2703.12|2673.82|2690.33|2661.03|738
1640262600000|2021-12-23 12:30:00|2701.81|2672.51|2706.36|2677.06|2708.93|2679.63|2700.56|2671.26|683
1640262900000|2021-12-23 12:35:00|2706.37|2677.07|2725.8|2696.5|2729.65|2700.35|2706.35|2677.05|732
1640263200000|2021-12-23 12:40:00|2725.79|2696.49|2728.35|2699.05|2731.5|2702.2|2722.69|2693.39|778
1640263500000|2021-12-23 12:45:00|2728.43|2699.13|2734.78|2705.48|2735.9|2706.6|2727.65|2698.35|669
1640263800000|2021-12-23 12:50:00|2734.89|2705.59|2731.09|2701.79|2735.38|2706.08|2726.18|2696.88|767
1640264100000|2021-12-23 12:55:00|2731.06|2701.76|2729.55|2700.25|2731.61|2702.31|2725.47|2696.17|698
1640264400000|2021-12-23 13:00:00|2729.47|2700.17|2744.6|2715.3|2747.55|2718.25|2729.05|2699.75|754
1640264700000|2021-12-23 13:05:00|2744.34|2715.04|2755.5|2726.2|2761.15|2731.85|2743.65|2714.35|793
1640265000000|2021-12-23 13:10:00|2755.38|2726.08|2746.73|2717.43|2755.38|2726.08|2745.77|2716.47|843
1640265300000|2021-12-23 13:15:00|2746.81|2717.51|2755.13|2725.83|2756.5|2727.2|2746.65|2717.35|724
1640265600000|2021-12-23 13:20:00|2755.07|2725.77|2758.54|2729.24|2761.75|2732.45|2749.78|2720.48|750
1640265900000|2021-12-23 13:25:00|2758.5|2729.2|2759.45|2730.15|2761|2731.7|2755.45|2726.15|675
1640266200000|2021-12-23 13:30:00|2759.6|2730.3|2763.32|2734.02|2764.75|2735.45|2755.65|2726.35|691
1640266500000|2021-12-23 13:35:00|2763.31|2734.01|2771.3|2742|2771.3|2742|2763.31|2734.01|621
1640266800000|2021-12-23 13:40:00|2771.34|2742.04|2752.59|2723.29|2772.55|2743.25|2752.25|2722.95|901
1640267100000|2021-12-23 13:45:00|2752.65|2723.35|2755.21|2725.91|2758.6|2729.3|2752.63|2723.33|697
1640267400000|2021-12-23 13:50:00|2755.16|2725.86|2764|2734.7|2764.13|2734.83|2754.83|2725.53|598
1640267700000|2021-12-23 13:55:00|2763.73|2734.43|2753.51|2724.21|2766.77|2737.47|2752.42|2723.12|831
1640268000000|2021-12-23 14:00:00|2753.54|2724.24|2757.39|2728.09|2760.61|2731.31|2751.9|2722.6|771
1640268300000|2021-12-23 14:05:00|2757.4|2728.1|2766.05|2736.75|2766.66|2737.36|2757.2|2727.9|603
1640268600000|2021-12-23 14:10:00|2766.04|2736.74|2766.85|2737.55|2770.82|2741.52|2765.38|2736.08|699
1640268900000|2021-12-23 14:15:00|2766.84|2737.54|2746.97|2717.67|2766.84|2737.54|2746.65|2717.35|749
1640269200000|2021-12-23 14:20:00|2746.62|2717.32|2737.9|2708.6|2748.66|2719.36|2735.35|2706.05|750
1640269500000|2021-12-23 14:25:00|2737.85|2708.55|2738.29|2708.99|2740.5|2711.2|2735.21|2705.91|741
1640269800000|2021-12-23 14:30:00|2738.26|2708.96|2743.78|2714.48|2745.01|2715.71|2736.15|2706.85|663
1640270100000|2021-12-23 14:35:00|2743.87|2714.57|2752.87|2723.57|2756.34|2727.04|2743.76|2714.46|501
1640270400000|2021-12-23 14:40:00|2752.95|2723.65|2746.29|2716.99|2755.73|2726.43|2744.85|2715.55|647
1640270700000|2021-12-23 14:45:00|2746.24|2716.94|2739.43|2710.13|2748.69|2719.39|2737.97|2708.67|417
1640271000000|2021-12-23 14:50:00|2741.18|2711.88|2749.15|2719.85|2753.36|2724.06|2738.16|2708.86|819
1640271300000|2021-12-23 14:55:00|2749.16|2719.86|2755.16|2725.86|2755.6|2726.3|2743.99|2714.69|712
1640271600000|2021-12-23 15:00:00|2755.07|2725.77|2756.83|2727.53|2760.44|2731.14|2753.44|2724.14|628
1640271900000|2021-12-23 15:05:00|2756.89|2727.59|2760.83|2731.53|2764.86|2735.56|2756.17|2726.87|716
1640272200000|2021-12-23 15:10:00|2760.89|2731.59|2765.34|2736.04|2768.42|2739.12|2759.65|2730.35|761
1640272500000|2021-12-23 15:15:00|2765.33|2736.03|2770.67|2741.37|2770.76|2741.46|2760.55|2731.25|774
1640272800000|2021-12-23 15:20:00|2770.7|2741.4|2787.37|2758.07|2787.82|2758.52|2770.67|2741.37|622
1640273100000|2021-12-23 15:25:00|2787.55|2758.25|2784.78|2755.48|2787.75|2758.45|2778.63|2749.33|752
1640273400000|2021-12-23 15:30:00|2784.98|2755.68|2791.48|2762.18|2800.4|2771.1|2783.04|2753.74|749
1640273700000|2021-12-23 15:35:00|2791.49|2762.19|2781.59|2752.29|2792.2|2762.9|2780.08|2750.78|896
1640274000000|2021-12-23 15:40:00|2781.6|2752.3|2782.89|2753.59|2786.46|2757.16|2778.91|2749.61|697
1640274300000|2021-12-23 15:45:00|2782.88|2753.58|2797.93|2768.63|2799.17|2769.87|2780.88|2751.58|597
1640274600000|2021-12-23 15:50:00|2797.95|2768.65|2812.79|2783.49|2818.4|2789.1|2797.15|2767.85|742
1640274900000|2021-12-23 15:55:00|2812.69|2783.39|2821.24|2791.94|2836.49|2807.19|2812.69|2783.39|915
1640275200000|2021-12-23 16:00:00|2821.33|2792.03|2830.32|2801.02|2834.2|2804.9|2821.33|2792.03|860
1640275500000|2021-12-23 16:05:00|2830.24|2800.94|2818.94|2789.64|2833.45|2804.15|2818.42|2789.12|855
1640275800000|2021-12-23 16:10:00|2818.9|2789.6|2806.07|2776.77|2822.13|2792.83|2800.41|2771.11|782
1640276100000|2021-12-23 16:15:00|2806.15|2776.85|2803.25|2773.95|2806.15|2776.85|2798.1|2768.8|647
1640276400000|2021-12-23 16:20:00|2803.3|2774|2785.24|2755.94|2803.3|2774|2784.22|2754.92|686
1640276700000|2021-12-23 16:25:00|2785.22|2755.92|2774.43|2745.13|2785.22|2755.92|2765.86|2736.56|754
1640277000000|2021-12-23 16:30:00|2774.55|2745.25|2768.45|2739.15|2779.88|2750.58|2768.45|2739.15|582
1640277300000|2021-12-23 16:35:00|2768.56|2739.26|2780.08|2750.78|2780.13|2750.83|2767.91|2738.61|674
1640277600000|2021-12-23 16:40:00|2780.07|2750.77|2799.22|2769.92|2799.29|2769.99|2780|2750.7|704
1640277900000|2021-12-23 16:45:00|2799.03|2769.73|2804.87|2775.57|2814|2784.7|2797.9|2768.6|717
1640278200000|2021-12-23 16:50:00|2804.29|2774.99|2817.7|2788.4|2820.66|2791.36|2804.29|2774.99|666
1640278500000|2021-12-23 16:55:00|2818.12|2788.82|2809.29|2779.99|2819.68|2790.38|2806.06|2776.76|849
1640278800000|2021-12-23 17:00:00|2809.25|2779.95|2796.64|2767.34|2814.44|2785.14|2794.26|2764.96|824
1640279100000|2021-12-23 17:05:00|2796.65|2767.35|2807.02|2777.72|2808.58|2779.28|2796.65|2767.35|824
1640279400000|2021-12-23 17:10:00|2806.99|2777.69|2805.06|2775.76|2808.88|2779.58|2801.68|2772.38|798
1640279700000|2021-12-23 17:15:00|2805.07|2775.77|2798.01|2768.71|2809.34|2780.04|2796.05|2766.75|807
1640280000000|2021-12-23 17:20:00|2797.95|2768.65|2799.93|2770.63|2801.32|2772.02|2792.23|2762.93|670
1640280300000|2021-12-23 17:25:00|2799.25|2769.95|2809.95|2780.65|2814.06|2784.76|2799.25|2769.95|711
1640280600000|2021-12-23 17:30:00|2810.32|2781.02|2820.37|2791.07|2823.9|2794.6|2807.17|2777.87|805
1640280900000|2021-12-23 17:35:00|2820.21|2790.91|2833.15|2803.85|2833.88|2804.58|2819.27|2789.97|695
1640281200000|2021-12-23 17:40:00|2833.65|2804.35|2842.1|2812.8|2849.78|2820.48|2833.4|2804.1|878
1640281500000|2021-12-23 17:45:00|2842.73|2813.43|2858.25|2828.95|2858.32|2829.02|2840.68|2811.38|942
1640281800000|2021-12-23 17:50:00|2857.9|2828.6|2861.88|2832.58|2862.32|2833.02|2849.69|2820.39|975
1640282100000|2021-12-23 17:55:00|2861.9|2832.6|2860.19|2830.89|2870.52|2841.22|2855.27|2825.97|855
1640282400000|2021-12-23 18:00:00|2860.23|2830.93|2893.61|2864.31|2902.1|2872.8|2860.23|2830.93|947
1640282700000|2021-12-23 18:05:00|2893.71|2864.41|2887.1|2857.8|2903.31|2874.01|2882.35|2853.05|883
1640283000000|2021-12-23 18:10:00|2887.05|2857.75|2891.25|2861.95|2898.65|2869.35|2887.05|2857.75|798
1640283300000|2021-12-23 18:15:00|2891.99|2862.69|2902.31|2873.01|2911.65|2882.35|2891.81|2862.51|901
1640283600000|2021-12-23 18:20:00|2902.24|2872.94|2907.47|2878.17|2911.34|2882.04|2901.25|2871.95|908
1640283900000|2021-12-23 18:25:00|2907.17|2877.87|2914.69|2885.39|2915.1|2885.8|2906.18|2876.88|826
1640284200000|2021-12-23 18:30:00|2914.74|2885.44|2913.82|2884.52|2917.18|2887.88|2906.35|2877.05|987
1640284500000|2021-12-23 18:35:00|2913.78|2884.48|2901.6|2872.3|2916.95|2887.65|2901.6|2872.3|891
1640284800000|2021-12-23 18:40:00|2901.96|2872.66|2881.8|2852.5|2902.63|2873.33|2877.63|2848.33|838
1640285100000|2021-12-23 18:45:00|2882.17|2852.87|2901.12|2871.82|2902.97|2873.67|2875.07|2845.77|959
1640285400000|2021-12-23 18:50:00|2901.11|2871.81|2896.78|2867.48|2910.61|2881.31|2896.21|2866.91|851
1640285700000|2021-12-23 18:55:00|2896.79|2867.49|2903.85|2874.55|2907.31|2878.01|2894.2|2864.9|857
1640286000000|2021-12-23 19:00:00|2903.49|2874.19|2906.15|2876.85|2913.27|2883.97|2901.75|2872.45|823
1640286300000|2021-12-23 19:05:00|2906.23|2876.93|2900.73|2871.43|2907.45|2878.15|2898.72|2869.42|896
1640286600000|2021-12-23 19:10:00|2900.72|2871.42|2907.3|2878|2912.51|2883.21|2900.54|2871.24|827
1640286900000|2021-12-23 19:15:00|2907.18|2877.88|2939.88|2910.58|2940.16|2910.86|2907.18|2877.88|841
1640287200000|2021-12-23 19:20:00|2939.89|2910.59|2950.21|2920.91|2956.5|2927.2|2938.66|2909.36|871
1640287500000|2021-12-23 19:25:00|2950.39|2921.09|2940.98|2911.68|2953.74|2924.44|2935.02|2905.72|907
1640287800000|2021-12-23 19:30:00|2940.81|2911.51|2939.82|2910.52|2947.94|2918.64|2938.47|2909.17|840
1640288100000|2021-12-23 19:35:00|2939.71|2910.41|2953.8|2924.5|2954.22|2924.92|2936.59|2907.29|880
1640288400000|2021-12-23 19:40:00|2953.65|2924.35|2953.48|2924.18|2963.35|2934.05|2947.65|2918.35|957
1640288700000|2021-12-23 19:45:00|2953.95|2924.65|2990.34|2961.04|2994.15|2964.85|2953.24|2923.94|998
1640289000000|2021-12-23 19:50:00|2990.36|2961.06|2972.94|2943.64|2990.36|2961.06|2970.44|2941.14|922
1640289300000|2021-12-23 19:55:00|2972.95|2943.65|2958.78|2929.48|2980.86|2951.56|2957.53|2928.23|789
1640289600000|2021-12-23 20:00:00|2958.88|2929.58|2940.22|2910.92|2963.91|2934.61|2936.47|2907.17|947
1640289900000|2021-12-23 20:05:00|2940.25|2910.95|2946.54|2917.24|2950.47|2921.17|2940.03|2910.73|816
1640290200000|2021-12-23 20:10:00|2946.57|2917.27|2950.87|2921.57|2968.25|2938.95|2944.8|2915.5|870
1640290500000|2021-12-23 20:15:00|2950.57|2921.27|2942.5|2913.2|2953.77|2924.47|2940.65|2911.35|777
1640290800000|2021-12-23 20:20:00|2942.55|2913.25|2941.15|2911.85|2949.05|2919.75|2934.63|2905.33|740
1640291100000|2021-12-23 20:25:00|2941.12|2911.82|2935.52|2906.22|2941.93|2912.63|2925.28|2895.98|939
1640291400000|2021-12-23 20:30:00|2935.53|2906.23|2926.98|2897.68|2939.35|2910.05|2926|2896.7|805
1640291700000|2021-12-23 20:35:00|2927.03|2897.73|2932.55|2903.25|2941|2911.7|2925.93|2896.63|800
1640292000000|2021-12-23 20:40:00|2932.56|2903.26|2945.82|2916.52|2946.43|2917.13|2932.1|2902.8|761
1640292300000|2021-12-23 20:45:00|2945.38|2916.08|2955.4|2926.1|2956.33|2927.03|2945.38|2916.08|778
1640292600000|2021-12-23 20:50:00|2955.55|2926.25|2956.43|2927.13|2964.18|2934.88|2954.45|2925.15|873
1640292900000|2021-12-23 20:55:00|2956.33|2927.03|2946.15|2916.85|2956.33|2927.03|2944.58|2915.28|845
1640293200000|2021-12-23 21:00:00|2946.28|2916.98|2939.25|2909.95|2948.32|2919.02|2937.76|2908.46|906
1640293500000|2021-12-23 21:05:00|2939.18|2909.88|2936.25|2906.95|2944.01|2914.71|2935.1|2905.8|732
1640293800000|2021-12-23 21:10:00|2936.15|2906.85|2935.47|2906.17|2936.79|2907.49|2932|2902.7|751
1640294100000|2021-12-23 21:15:00|2935.5|2906.2|2950.54|2921.24|2952.04|2922.74|2933.4|2904.1|826
1640294400000|2021-12-23 21:20:00|2950.56|2921.26|2936.87|2907.57|2950.56|2921.26|2934.1|2904.8|809
1640294700000|2021-12-23 21:25:00|2937.15|2907.85|2953.61|2924.31|2954.52|2925.22|2936.84|2907.54|696
1640295000000|2021-12-23 21:30:00|2953.64|2924.34|2942.71|2913.41|2953.73|2924.43|2938.72|2909.42|817
1640295300000|2021-12-23 21:35:00|2942.66|2913.36|2948.98|2919.68|2949.77|2920.47|2939.15|2909.85|818
1640295600000|2021-12-23 21:40:00|2948.87|2919.57|2957.22|2927.92|2958.43|2929.13|2945.37|2916.07|845
1640295900000|2021-12-23 21:45:00|2957.25|2927.95|2934.2|2904.9|2959.57|2930.27|2934.1|2904.8|827
1640296200000|2021-12-23 21:50:00|2934.6|2905.3|2937.05|2907.75|2937.05|2907.75|2926.99|2897.69|787
1640296500000|2021-12-23 21:55:00|2937.28|2907.98|2943.44|2914.14|2944.06|2914.76|2931.85|2902.55|773
1640296800000|2021-12-23 22:00:00|2943.65|2914.35|2951.71|2922.41|2952.26|2922.96|2943.64|2914.34|595
1640297100000|2021-12-23 22:05:00|2951.73|2922.43|2953.49|2924.19|2955.56|2926.26|2943.78|2914.48|814
1640297400000|2021-12-23 22:10:00|2953.5|2924.2|2952.7|2923.4|2954.4|2925.1|2945.59|2916.29|764
1640297700000|2021-12-23 22:15:00|2952.69|2923.39|2953.37|2924.07|2954.66|2925.36|2946.44|2917.14|580
1640298000000|2021-12-23 22:20:00|2953.36|2924.06|2950.94|2921.64|2954.05|2924.75|2945.48|2916.18|698
1640298300000|2021-12-23 22:25:00|2950.97|2921.67|2954.77|2925.47|2955.01|2925.71|2947.55|2918.25|595
1640298600000|2021-12-23 22:30:00|2954.5|2925.2|2959.2|2929.9|2964.41|2935.11|2954.27|2924.97|502
1640298900000|2021-12-23 22:35:00|2959.19|2929.89|2945.61|2916.31|2963.21|2933.91|2945.51|2916.21|604
1640299200000|2021-12-23 22:40:00|2945.6|2916.3|2938.62|2909.32|2945.61|2916.31|2935.5|2906.2|465
1640299500000|2021-12-23 22:45:00|2938.63|2909.33|2942.67|2913.37|2945.83|2916.53|2938.6|2909.3|601
1640299800000|2021-12-23 22:50:00|2942.75|2913.45|2932.56|2903.26|2942.87|2913.57|2931.61|2902.31|552
1640300100000|2021-12-23 22:55:00|2932.54|2903.24|2927.92|2898.62|2935.19|2905.89|2927.87|2898.57|545
1640300400000|2021-12-23 23:00:00|2927.86|2898.56|2937.15|2907.85|2938.2|2908.9|2926.37|2897.07|727
1640300700000|2021-12-23 23:05:00|2937.16|2907.86|2932.18|2902.88|2939.31|2910.01|2930.85|2901.55|637
1640301000000|2021-12-23 23:10:00|2932.17|2902.87|2932.32|2903.02|2934.2|2904.9|2928.15|2898.85|693
1640301300000|2021-12-23 23:15:00|2932.34|2903.04|2942.87|2913.57|2942.87|2913.57|2928.47|2899.17|724
1640301600000|2021-12-23 23:20:00|2942.96|2913.66|2943.63|2914.33|2946.08|2916.78|2939.45|2910.15|647
1640301900000|2021-12-23 23:25:00|2943.56|2914.26|2927.88|2898.58|2945.38|2916.08|2927.19|2897.89|606
1640302200000|2021-12-23 23:30:00|2927.89|2898.59|2905.38|2876.08|2927.89|2898.59|2904.56|2875.26|611
1640302500000|2021-12-23 23:35:00|2905.39|2876.09|2914.18|2884.88|2916.15|2886.85|2904.45|2875.15|831
1640302800000|2021-12-23 23:40:00|2914.19|2884.89|2915.71|2886.41|2917.24|2887.94|2909.98|2880.68|726
1640303100000|2021-12-23 23:45:00|2915.72|2886.42|2926.42|2897.12|2927.04|2897.74|2915.4|2886.1|706
1640303400000|2021-12-23 23:50:00|2926.22|2896.92|2933.91|2904.61|2937.57|2908.27|2926.18|2896.88|673
1640303700000|2021-12-23 23:55:00|2933.98|2904.68|2929.51|2900.21|2936.11|2906.81|2924.31|2895.01|676
1640304000000|2021-12-24 00:00:00|2929.54|2900.24|2916.66|2887.36|2931.94|2902.64|2916.4|2887.1|807
1640304300000|2021-12-24 00:05:00|2916.82|2887.52|2909.62|2880.32|2920.76|2891.46|2908.48|2879.18|577
1640304600000|2021-12-24 00:10:00|2909.42|2880.12|2907.87|2878.57|2909.42|2880.12|2904.15|2874.85|397
1640304900000|2021-12-24 00:15:00|2907.79|2878.49|2922.74|2893.44|2922.74|2893.44|2903.96|2874.66|662
1640305200000|2021-12-24 00:20:00|2922.89|2893.59|2926.28|2896.98|2928.24|2898.94|2919.17|2889.87|694
1640305500000|2021-12-24 00:25:00|2926.19|2896.89|2925.88|2896.58|2932.57|2903.27|2925.54|2896.24|724
1640305800000|2021-12-24 00:30:00|2925.89|2896.59|2925.11|2895.81|2931.17|2901.87|2925.11|2895.81|669
1640306100000|2021-12-24 00:35:00|2925.1|2895.8|2911.99|2882.69|2930.01|2900.71|2909.24|2879.94|870
1640306400000|2021-12-24 00:40:00|2911.89|2882.59|2914.23|2884.93|2914.87|2885.57|2910.33|2881.03|598
1640306700000|2021-12-24 00:45:00|2914.16|2884.86|2918.21|2888.91|2918.35|2889.05|2911.88|2882.58|640
1640307000000|2021-12-24 00:50:00|2918.24|2888.94|2922.75|2893.45|2923.29|2893.99|2916.2|2886.9|635
1640307300000|2021-12-24 00:55:00|2922.73|2893.43|2924.32|2895.02|2930.75|2901.45|2922.71|2893.41|688
1640307600000|2021-12-24 01:00:00|2924.31|2895.01|2918.07|2888.77|2924.42|2895.12|2916.88|2887.58|603
1640307900000|2021-12-24 01:05:00|2918.12|2888.82|2930.3|2901|2932.42|2903.12|2918.04|2888.74|745
1640308200000|2021-12-24 01:10:00|2929.97|2900.67|2942.5|2913.2|2942.51|2913.21|2929.97|2900.67|899
1640308500000|2021-12-24 01:15:00|2942.59|2913.29|2927.29|2897.99|2944.63|2915.33|2926.41|2897.11|776
1640308800000|2021-12-24 01:20:00|2927.67|2898.37|2926.2|2896.9|2927.85|2898.55|2921.82|2892.52|605
1640309100000|2021-12-24 01:25:00|2926.21|2896.91|2926.76|2897.46|2930.24|2900.94|2925.75|2896.45|633
1640309400000|2021-12-24 01:30:00|2926.75|2897.45|2935.79|2906.49|2938.09|2908.79|2926.7|2897.4|666
1640309700000|2021-12-24 01:35:00|2935.76|2906.46|2938.53|2909.23|2942.36|2913.06|2934.5|2905.2|684
1640310000000|2021-12-24 01:40:00|2938.54|2909.24|2936.67|2907.37|2938.59|2909.29|2932.3|2903|578
1640310300000|2021-12-24 01:45:00|2936.59|2907.29|2922.98|2893.68|2937.26|2907.96|2922.98|2893.68|667
1640310600000|2021-12-24 01:50:00|2922.78|2893.48|2913.26|2883.96|2925.75|2896.45|2912.85|2883.55|592
1640310900000|2021-12-24 01:55:00|2913.43|2884.13|2915.93|2886.63|2919.3|2890|2912.99|2883.69|589
1640311200000|2021-12-24 02:00:00|2915.88|2886.58|2931.49|2902.19|2937.04|2907.74|2912.73|2883.43|847
1640311500000|2021-12-24 02:05:00|2931.44|2902.14|2921.94|2892.64|2931.44|2902.14|2918.03|2888.73|827
1640311800000|2021-12-24 02:10:00|2921.66|2892.36|2915.46|2886.16|2922.7|2893.4|2914.66|2885.36|787
1640312100000|2021-12-24 02:15:00|2915.56|2886.26|2915.98|2886.68|2919.09|2889.79|2915.38|2886.08|664
1640312400000|2021-12-24 02:20:00|2916|2886.7|2917.72|2888.42|2920.68|2891.38|2914.12|2884.82|688
1640312700000|2021-12-24 02:25:00|2917.66|2888.36|2929.64|2900.34|2929.64|2900.34|2917.45|2888.15|678
1640313000000|2021-12-24 02:30:00|2929.78|2900.48|2935.26|2905.96|2935.82|2906.52|2927.31|2898.01|666
1640313300000|2021-12-24 02:35:00|2935.29|2905.99|2933.12|2903.82|2935.29|2905.99|2928.67|2899.37|633
1640313600000|2021-12-24 02:40:00|2932.89|2903.59|2922.16|2892.86|2933.56|2904.26|2922.14|2892.84|697
1640313900000|2021-12-24 02:45:00|2922.2|2892.9|2917.01|2887.71|2922.31|2893.01|2914.49|2885.19|730
1640314200000|2021-12-24 02:50:00|2917.11|2887.81|2915.09|2885.79|2918.81|2889.51|2914.37|2885.07|537
1640314500000|2021-12-24 02:55:00|2915.07|2885.77|2913.96|2884.66|2916.85|2887.55|2913.88|2884.58|394
1640314800000|2021-12-24 03:00:00|2914.01|2884.71|2894.14|2864.84|2917.01|2887.71|2893.55|2864.25|662
1640315100000|2021-12-24 03:05:00|2894.39|2865.09|2892.56|2863.26|2895.54|2866.24|2885.36|2856.06|670
1640315400000|2021-12-24 03:10:00|2892.31|2863.01|2902.52|2873.22|2902.52|2873.22|2891.02|2861.72|717
1640315700000|2021-12-24 03:15:00|2902.5|2873.2|2899.81|2870.51|2907.4|2878.1|2899.75|2870.45|632
1640316000000|2021-12-24 03:20:00|2899.82|2870.52|2909.85|2880.55|2912.52|2883.22|2899.82|2870.52|612
1640316300000|2021-12-24 03:25:00|2909.78|2880.48|2912.98|2883.68|2920.24|2890.94|2909.75|2880.45|601
1640316600000|2021-12-24 03:30:00|2912.97|2883.67|2908.34|2879.04|2914.33|2885.03|2908.16|2878.86|595
1640316900000|2021-12-24 03:35:00|2908.37|2879.07|2908.89|2879.59|2909.22|2879.92|2906.05|2876.75|534
1640317200000|2021-12-24 03:40:00|2908.9|2879.6|2910.45|2881.15|2911.93|2882.63|2906.8|2877.5|592
1640317500000|2021-12-24 03:45:00|2910.43|2881.13|2904.26|2874.96|2913.91|2884.61|2904.14|2874.84|565
1640317800000|2021-12-24 03:50:00|2904.16|2874.86|2901.26|2871.96|2904.72|2875.42|2891.94|2862.64|617
1640318100000|2021-12-24 03:55:00|2901.38|2872.08|2910.17|2880.87|2910.66|2881.36|2894.8|2865.5|610
1640318400000|2021-12-24 04:00:00|2910.21|2880.91|2920.53|2891.23|2921.55|2892.25|2906.9|2877.6|632
1640318700000|2021-12-24 04:05:00|2920.5|2891.2|2921.5|2892.2|2925.87|2896.57|2920.32|2891.02|472
1640319000000|2021-12-24 04:10:00|2921.58|2892.28|2920.85|2891.55|2921.75|2892.45|2916.92|2887.62|651
1640319300000|2021-12-24 04:15:00|2920.87|2891.57|2923.91|2894.61|2924.96|2895.66|2917.26|2887.96|621
1640319600000|2021-12-24 04:20:00|2923.93|2894.63|2914.75|2885.45|2923.94|2894.64|2911.14|2881.84|635
1640319900000|2021-12-24 04:25:00|2914.81|2885.51|2919.13|2889.83|2919.26|2889.96|2914.72|2885.42|319
1640320200000|2021-12-24 04:30:00|2919.23|2889.93|2920.72|2891.42|2920.72|2891.42|2918.2|2888.9|168
1640320500000|2021-12-24 04:35:00|2920.73|2891.43|2922.22|2892.92|2922.44|2893.14|2918.43|2889.13|218
1640320800000|2021-12-24 04:40:00|2922.31|2893.01|2924.65|2895.35|2924.73|2895.43|2921.72|2892.42|258
1640321100000|2021-12-24 04:45:00|2924.68|2895.38|2919.3|2890|2925.18|2895.88|2918.78|2889.48|298
1640321400000|2021-12-24 04:50:00|2919.36|2890.06|2917.31|2888.01|2919.36|2890.06|2915.56|2886.26|135
1640321700000|2021-12-24 04:55:00|2917.22|2887.92|2910.93|2881.63|2917.22|2887.92|2908.34|2879.04|337
1640322000000|2021-12-24 05:00:00|2911.11|2881.81|2904.68|2875.38|2911.48|2882.18|2904.68|2875.38|468
1640322300000|2021-12-24 05:05:00|2904.67|2875.37|2894.36|2865.06|2905.02|2875.72|2894.15|2864.85|341
1640322600000|2021-12-24 05:10:00|2894.34|2865.04|2900.37|2871.07|2900.57|2871.27|2890.4|2861.1|589
1640322900000|2021-12-24 05:15:00|2900.25|2870.95|2904.13|2874.83|2904.84|2875.54|2898.07|2868.77|526
1640323200000|2021-12-24 05:20:00|2904.1|2874.8|2897.34|2868.04|2904.12|2874.82|2894.77|2865.47|526
1640323500000|2021-12-24 05:25:00|2897.55|2868.25|2874.02|2844.72|2897.55|2868.25|2873.87|2844.57|656
1640323800000|2021-12-24 05:30:00|2874|2844.7|2880.1|2850.8|2885.63|2856.33|2873.92|2844.62|620
1640324100000|2021-12-24 05:35:00|2880.19|2850.89|2881.94|2852.64|2888.62|2859.32|2879.96|2850.66|662
1640324400000|2021-12-24 05:40:00|2881.92|2852.62|2890.04|2860.74|2890.12|2860.82|2881.12|2851.82|598
1640324700000|2021-12-24 05:45:00|2890.03|2860.73|2892.67|2863.37|2893.42|2864.12|2889.97|2860.67|505
1640325000000|2021-12-24 05:50:00|2892.5|2863.2|2894.67|2865.37|2896.79|2867.49|2892.5|2863.2|553
1640325300000|2021-12-24 05:55:00|2894.66|2865.36|2899.92|2870.62|2900.11|2870.81|2892.77|2863.47|529
1640325600000|2021-12-24 06:00:00|2899.86|2870.56|2889.91|2860.61|2899.86|2870.56|2889.42|2860.12|536
1640325900000|2021-12-24 06:05:00|2889.96|2860.66|2890.79|2861.49|2896.45|2867.15|2888.84|2859.54|573
1640326200000|2021-12-24 06:10:00|2890.75|2861.45|2886.02|2856.72|2890.75|2861.45|2878.89|2849.59|528
1640326500000|2021-12-24 06:15:00|2886.05|2856.75|2881.12|2851.82|2886.18|2856.88|2879.03|2849.73|559
1640326800000|2021-12-24 06:20:00|2880.42|2851.12|2882.94|2853.64|2885.78|2856.48|2873.08|2843.78|703
1640327100000|2021-12-24 06:25:00|2882.29|2852.99|2893.15|2863.85|2893.98|2864.68|2881.45|2852.15|665
1640327400000|2021-12-24 06:30:00|2893.16|2863.86|2897.77|2868.47|2897.8|2868.5|2892.18|2862.88|611
1640327700000|2021-12-24 06:35:00|2897.62|2868.32|2899.65|2870.35|2902.98|2873.68|2897.49|2868.19|422
1640328000000|2021-12-24 06:40:00|2899.71|2870.41|2904.57|2875.27|2909.22|2879.92|2898.32|2869.02|557
1640328300000|2021-12-24 06:45:00|2904.65|2875.35|2903.47|2874.17|2907.57|2878.27|2902.03|2872.73|608
1640328600000|2021-12-24 06:50:00|2903.62|2874.32|2907.86|2878.56|2914.05|2884.75|2903.52|2874.22|571
1640328900000|2021-12-24 06:55:00|2907.74|2878.44|2902.5|2873.2|2908.1|2878.8|2896.78|2867.48|623
1640329200000|2021-12-24 07:00:00|2902.51|2873.21|2899.13|2869.83|2902.64|2873.34|2892.75|2863.45|571
1640329500000|2021-12-24 07:05:00|2899.1|2869.8|2905.95|2876.65|2906.42|2877.12|2894.25|2864.95|559
1640329800000|2021-12-24 07:10:00|2906.12|2876.82|2919.01|2889.71|2919.03|2889.73|2903.65|2874.35|566
1640330100000|2021-12-24 07:15:00|2918.95|2889.65|2927.93|2898.63|2930.97|2901.67|2918.45|2889.15|493
1640330400000|2021-12-24 07:20:00|2927.86|2898.56|2931.08|2901.78|2933.98|2904.68|2921.18|2891.88|649
1640330700000|2021-12-24 07:25:00|2931.07|2901.77|2929.16|2899.86|2934.8|2905.5|2926.05|2896.75|702
1640331000000|2021-12-24 07:30:00|2929.15|2899.85|2921.09|2891.79|2934.05|2904.75|2920.59|2891.29|640
1640331300000|2021-12-24 07:35:00|2921.08|2891.78|2920.85|2891.55|2923.29|2893.99|2918.38|2889.08|672
1640331600000|2021-12-24 07:40:00|2920.88|2891.58|2922.52|2893.22|2927.19|2897.89|2919.2|2889.9|656
1640331900000|2021-12-24 07:45:00|2922.65|2893.35|2922.18|2892.88|2925.93|2896.63|2920.06|2890.76|624
1640332200000|2021-12-24 07:50:00|2922.22|2892.92|2917.43|2888.13|2925.14|2895.84|2917.34|2888.04|521
1640332500000|2021-12-24 07:55:00|2917.37|2888.07|2922.91|2893.61|2924.78|2895.48|2916.51|2887.21|602
1640332800000|2021-12-24 08:00:00|2922.97|2893.67|2917.86|2888.56|2924.48|2895.18|2915|2885.7|613
1640333100000|2021-12-24 08:05:00|2917.92|2888.62|2925.09|2895.79|2926.9|2897.6|2917.9|2888.6|616
1640333400000|2021-12-24 08:10:00|2925.01|2895.71|2940.44|2911.14|2940.99|2911.69|2917.33|2888.03|707
1640333700000|2021-12-24 08:15:00|2940.54|2911.24|2934.87|2905.57|2940.56|2911.26|2934.24|2904.94|678
1640334000000|2021-12-24 08:20:00|2935|2905.7|2940.32|2911.02|2940.39|2911.09|2932.31|2903.01|735
1640334300000|2021-12-24 08:25:00|2940.45|2911.15|2937.38|2908.08|2940.88|2911.58|2934.31|2905.01|640
1640334600000|2021-12-24 08:30:00|2937.36|2908.06|2935.03|2905.73|2938.45|2909.15|2933.88|2904.58|615
1640334900000|2021-12-24 08:35:00|2935.04|2905.74|2931.73|2902.43|2935.79|2906.49|2931.47|2902.17|578
1640335200000|2021-12-24 08:40:00|2931.75|2902.45|2926.17|2896.87|2932.06|2902.76|2923.25|2893.95|469
1640335500000|2021-12-24 08:45:00|2926.22|2896.92|2933.77|2904.47|2934.69|2905.39|2926.06|2896.76|554
1640335800000|2021-12-24 08:50:00|2933.75|2904.45|2928.1|2898.8|2936.35|2907.05|2928.07|2898.77|599
1640336100000|2021-12-24 08:55:00|2928.05|2898.75|2926.07|2896.77|2931.16|2901.86|2925.83|2896.53|637
1640336400000|2021-12-24 09:00:00|2925.96|2896.66|2925.15|2895.85|2930.69|2901.39|2922.88|2893.58|499
1640336700000|2021-12-24 09:05:00|2925.14|2895.84|2930.45|2901.15|2930.98|2901.68|2923.63|2894.33|536
1640337000000|2021-12-24 09:10:00|2930.43|2901.13|2936.15|2906.85|2939.17|2909.87|2930.27|2900.97|536
1640337300000|2021-12-24 09:15:00|2936.14|2906.84|2928.48|2899.18|2936.14|2906.84|2926.69|2897.39|633
1640337600000|2021-12-24 09:20:00|2928.5|2899.2|2934.97|2905.67|2938.45|2909.15|2927.53|2898.23|652
1640337900000|2021-12-24 09:25:00|2934.93|2905.63|2941.18|2911.88|2943.88|2914.58|2934.26|2904.96|568
1640338200000|2021-12-24 09:30:00|2941.11|2911.81|2938.8|2909.5|2941.77|2912.47|2935.44|2906.14|457
1640338500000|2021-12-24 09:35:00|2938.68|2909.38|2942.57|2913.27|2943.6|2914.3|2936.3|2907|529
1640338800000|2021-12-24 09:40:00|2942.73|2913.43|2938.04|2908.74|2943.44|2914.14|2936.51|2907.21|482
1640339100000|2021-12-24 09:45:00|2938.06|2908.76|2939.31|2910.01|2940.05|2910.75|2937.69|2908.39|447
1640339400000|2021-12-24 09:50:00|2939.46|2910.16|2941.69|2912.39|2942.32|2913.02|2939.45|2910.15|434
1640339700000|2021-12-24 09:55:00|2941.72|2912.42|2949.38|2920.08|2949.41|2920.11|2940.46|2911.16|555
1640340000000|2021-12-24 10:00:00|2949.4|2920.1|2952.21|2922.91|2952.21|2922.91|2947.68|2918.38|416
1640340300000|2021-12-24 10:05:00|2952.38|2923.08|2948.68|2919.38|2962.7|2933.4|2948.59|2919.29|684
1640340600000|2021-12-24 10:10:00|2948.61|2919.31|2944.05|2914.75|2948.68|2919.38|2940.42|2911.12|551
1640340900000|2021-12-24 10:15:00|2944.01|2914.71|2942.56|2913.26|2955.08|2925.78|2938.16|2908.86|684
1640341200000|2021-12-24 10:20:00|2942.58|2913.28|2955.28|2925.98|2956.96|2927.66|2942.41|2913.11|412
1640341500000|2021-12-24 10:25:00|2954.75|2925.45|2947.34|2918.04|2958.37|2929.07|2946.45|2917.15|640
1640341800000|2021-12-24 10:30:00|2947.22|2917.92|2954.89|2925.59|2955.22|2925.92|2942.5|2913.2|580
1640342100000|2021-12-24 10:35:00|2954.94|2925.64|2955.76|2926.46|2958.34|2929.04|2952.2|2922.9|640
1640342400000|2021-12-24 10:40:00|2955.88|2926.58|2956.85|2927.55|2958.11|2928.81|2950.95|2921.65|639
1640342700000|2021-12-24 10:45:00|2956.87|2927.57|2956.58|2927.28|2958.91|2929.61|2952.58|2923.28|604
1640343000000|2021-12-24 10:50:00|2956.61|2927.31|2955.61|2926.31|2958.42|2929.12|2953.59|2924.29|558
1640343300000|2021-12-24 10:55:00|2956.04|2926.74|2964.82|2935.52|2964.82|2935.52|2956.04|2926.74|412
1640343600000|2021-12-24 11:00:00|2964.84|2935.54|2949.07|2919.77|2964.84|2935.54|2949|2919.7|787
1640343900000|2021-12-24 11:05:00|2949.04|2919.74|2952.45|2923.15|2952.8|2923.5|2945.12|2915.82|646
1640344200000|2021-12-24 11:10:00|2952.38|2923.08|2960.09|2930.79|2961.18|2931.88|2950.21|2920.91|536
1640344500000|2021-12-24 11:15:00|2959.94|2930.64|2964.63|2935.33|2964.95|2935.65|2956.42|2927.12|571
1640344800000|2021-12-24 11:20:00|2964.47|2935.17|2976.92|2947.62|2980.52|2951.22|2962.94|2933.64|526
1640345100000|2021-12-24 11:25:00|2977.12|2947.82|2962.72|2933.42|2977.94|2948.64|2959.53|2930.23|734
1640345400000|2021-12-24 11:30:00|2961.93|2932.63|2950.34|2921.04|2961.93|2932.63|2945.97|2916.67|699
1640345700000|2021-12-24 11:35:00|2950.44|2921.14|2947.95|2918.65|2950.99|2921.69|2943.69|2914.39|651
1640346000000|2021-12-24 11:40:00|2947.94|2918.64|2936.34|2907.04|2948.4|2919.1|2936.14|2906.84|602
1640346300000|2021-12-24 11:45:00|2936.14|2906.84|2936.64|2907.34|2945.98|2916.68|2935.42|2906.12|730
1640346600000|2021-12-24 11:50:00|2936.67|2907.37|2919.81|2890.51|2936.69|2907.39|2919.81|2890.51|740
1640346900000|2021-12-24 11:55:00|2919.75|2890.45|2929.63|2900.33|2934.54|2905.24|2919.53|2890.23|846
1640347200000|2021-12-24 12:00:00|2929.62|2900.32|2912.12|2882.82|2937.21|2907.91|2912.12|2882.82|807
1640347500000|2021-12-24 12:05:00|2912.19|2882.89|2923.02|2893.72|2924.06|2894.76|2908.87|2879.57|759
1640347800000|2021-12-24 12:10:00|2922.82|2893.52|2929.89|2900.59|2929.89|2900.59|2915.34|2886.04|735
1640348100000|2021-12-24 12:15:00|2929.76|2900.46|2933.66|2904.36|2934.89|2905.59|2929.33|2900.03|614
1640348400000|2021-12-24 12:20:00|2933.72|2904.42|2942.55|2913.25|2944.35|2915.05|2932.09|2902.79|685
1640348700000|2021-12-24 12:25:00|2942.56|2913.26|2934.36|2905.06|2942.56|2913.26|2929.4|2900.1|626
1640349000000|2021-12-24 12:30:00|2934.34|2905.04|2943.49|2914.19|2948.99|2919.69|2931.3|2902|705
1640349300000|2021-12-24 12:35:00|2943.34|2914.04|2936.15|2906.85|2949.14|2919.84|2935.13|2905.83|576
1640349600000|2021-12-24 12:40:00|2936.12|2906.82|2929.98|2900.68|2936.12|2906.82|2927.28|2897.98|701
1640349900000|2021-12-24 12:45:00|2929.97|2900.67|2939.25|2909.95|2940.07|2910.77|2928.81|2899.51|646
1640350200000|2021-12-24 12:50:00|2939.44|2910.14|2933.36|2904.06|2942.94|2913.64|2930.14|2900.84|679
1640350500000|2021-12-24 12:55:00|2933.28|2903.98|2936.45|2907.15|2936.62|2907.32|2931.89|2902.59|570
1640350800000|2021-12-24 13:00:00|2936.48|2907.18|2926.03|2896.73|2936.83|2907.53|2924.35|2895.05|560
1640351100000|2021-12-24 13:05:00|2925.98|2896.68|2919.6|2890.3|2928.56|2899.26|2919.05|2889.75|566
1640351400000|2021-12-24 13:10:00|2919.65|2890.35|2918.44|2889.14|2922.47|2893.17|2917.11|2887.81|572
1640351700000|2021-12-24 13:15:00|2918.64|2889.34|2927.61|2898.31|2927.66|2898.36|2918.3|2889|591
1640352000000|2021-12-24 13:20:00|2927.57|2898.27|2928.44|2899.14|2929.09|2899.79|2920.45|2891.15|606
1640352300000|2021-12-24 13:25:00|2928.4|2899.1|2930.94|2901.64|2936.88|2907.58|2928.39|2899.09|575
1640352600000|2021-12-24 13:30:00|2930.92|2901.62|2927.08|2897.78|2931.08|2901.78|2919.93|2890.63|578
1640352900000|2021-12-24 13:35:00|2927.21|2897.91|2930.38|2901.08|2932.83|2903.53|2925.89|2896.59|479
1640353200000|2021-12-24 13:40:00|2930.39|2901.09|2941.19|2911.89|2941.48|2912.18|2930.34|2901.04|723
1640353500000|2021-12-24 13:45:00|2941.18|2911.88|2943.3|2914|2948.14|2918.84|2941.18|2911.88|686
1640353800000|2021-12-24 13:50:00|2943.28|2913.98|2935.2|2905.9|2943.43|2914.13|2932.99|2903.69|696
1640354100000|2021-12-24 13:55:00|2935.22|2905.92|2936.46|2907.16|2941.07|2911.77|2933.35|2904.05|580
1640354400000|2021-12-24 14:00:00|2936.54|2907.24|2942.95|2913.65|2943.08|2913.78|2934|2904.7|621
1640354700000|2021-12-24 14:05:00|2943.06|2913.76|2952.58|2923.28|2953.37|2924.07|2942.13|2912.83|652
1640355000000|2021-12-24 14:10:00|2952.89|2923.59|2964.27|2934.97|2964.31|2935.01|2952.16|2922.86|687
1640355300000|2021-12-24 14:15:00|2964.04|2934.74|2957.42|2928.12|2964.66|2935.36|2952.55|2923.25|757
1640355600000|2021-12-24 14:20:00|2957.31|2928.01|2950.13|2920.83|2962.78|2933.48|2948.43|2919.13|799
1640355900000|2021-12-24 14:25:00|2950.17|2920.87|2957.59|2928.29|2958.71|2929.41|2950.09|2920.79|654
1640356200000|2021-12-24 14:30:00|2957.61|2928.31|2956|2926.7|2958.17|2928.87|2953.74|2924.44|515
1640356500000|2021-12-24 14:35:00|2955.93|2926.63|2955|2925.7|2956.61|2927.31|2952.63|2923.33|562
1640356800000|2021-12-24 14:40:00|2954.97|2925.67|2953.54|2924.24|2957.43|2928.13|2953.39|2924.09|390
1640357100000|2021-12-24 14:45:00|2953.51|2924.21|2959.61|2930.31|2959.93|2930.63|2953.44|2924.14|358
1640357400000|2021-12-24 14:50:00|2959.59|2930.29|2947.38|2918.08|2963.67|2934.37|2946.96|2917.66|537
1640357700000|2021-12-24 14:55:00|2947.15|2917.85|2921.28|2891.98|2949.94|2920.64|2918.93|2889.63|834
1640358000000|2021-12-24 15:00:00|2921.31|2892.01|2867.49|2838.19|2921.31|2892.01|2857.77|2828.47|1028
1640358300000|2021-12-24 15:05:00|2869.03|2839.73|2882.21|2852.91|2897.54|2868.24|2862|2832.7|1016
1640358600000|2021-12-24 15:10:00|2882.53|2853.23|2877.22|2847.92|2896.65|2867.35|2869.9|2840.6|771
1640358900000|2021-12-24 15:15:00|2877.41|2848.11|2897.1|2867.8|2904.53|2875.23|2877.39|2848.09|957
1640359200000|2021-12-24 15:20:00|2897.13|2867.83|2887.53|2858.23|2902.71|2873.41|2885.88|2856.58|924
1640359500000|2021-12-24 15:25:00|2887.48|2858.18|2900.59|2871.29|2903.7|2874.4|2880.73|2851.43|860
1640359800000|2021-12-24 15:30:00|2900.44|2871.14|2900.96|2871.66|2903.28|2873.98|2894.51|2865.21|708
1640360100000|2021-12-24 15:35:00|2900.99|2871.69|2896.86|2867.56|2903.82|2874.52|2892|2862.7|712
1640360400000|2021-12-24 15:40:00|2896.87|2867.57|2896.76|2867.46|2897.17|2867.87|2883.71|2854.41|672
1640360700000|2021-12-24 15:45:00|2896.75|2867.45|2899.13|2869.83|2899.57|2870.27|2884.82|2855.52|776
1640361000000|2021-12-24 15:50:00|2899.06|2869.76|2905.9|2876.6|2907.18|2877.88|2898.98|2869.68|623
1640361300000|2021-12-24 15:55:00|2905.95|2876.65|2910.23|2880.93|2913.35|2884.05|2904.14|2874.84|693
1640361600000|2021-12-24 16:00:00|2910.24|2880.94|2921.04|2891.74|2921.68|2892.38|2906.24|2876.94|831
1640361900000|2021-12-24 16:05:00|2921.02|2891.72|2941.03|2911.73|2942.45|2913.15|2920.46|2891.16|856
1640362200000|2021-12-24 16:10:00|2941.1|2911.8|2943.06|2913.76|2948|2918.7|2938.21|2908.91|829
1640362500000|2021-12-24 16:15:00|2943.05|2913.75|2923.43|2894.13|2949.13|2919.83|2921.7|2892.4|828
1640362800000|2021-12-24 16:20:00|2923.34|2894.04|2932.04|2902.74|2932.22|2902.92|2923.16|2893.86|704
1640363100000|2021-12-24 16:25:00|2932.03|2902.73|2934.6|2905.3|2936.19|2906.89|2924.37|2895.07|731
1640363400000|2021-12-24 16:30:00|2934.74|2905.44|2928.4|2899.1|2935.61|2906.31|2927.97|2898.67|668
1640363700000|2021-12-24 16:35:00|2928.44|2899.14|2922.64|2893.34|2929.5|2900.2|2919.28|2889.98|628
1640364000000|2021-12-24 16:40:00|2922.7|2893.4|2899.38|2870.08|2924.74|2895.44|2898.36|2869.06|896
1640364300000|2021-12-24 16:45:00|2899.49|2870.19|2894.8|2865.5|2906.48|2877.18|2892.78|2863.48|750
1640364600000|2021-12-24 16:50:00|2894.66|2865.36|2910.54|2881.24|2912.14|2882.84|2894.63|2865.33|744
1640364900000|2021-12-24 16:55:00|2910.48|2881.18|2920.18|2890.88|2921.07|2891.77|2904.77|2875.47|725
1640365200000|2021-12-24 17:00:00|2920.12|2890.82|2922.81|2893.51|2931.43|2902.13|2917.67|2888.37|637
1640365500000|2021-12-24 17:05:00|2922.83|2893.53|2907.54|2878.24|2924.05|2894.75|2905.18|2875.88|689
1640365800000|2021-12-24 17:10:00|2907.32|2878.02|2916.16|2886.86|2916.16|2886.86|2903.63|2874.33|638
1640366100000|2021-12-24 17:15:00|2916.35|2887.05|2893.41|2864.11|2916.35|2887.05|2893.01|2863.71|680
1640366400000|2021-12-24 17:20:00|2893.4|2864.1|2897.42|2868.12|2900.55|2871.25|2892.99|2863.69|650
1640366700000|2021-12-24 17:25:00|2897.44|2868.14|2888.46|2859.16|2901.77|2872.47|2884.51|2855.21|634
1640367000000|2021-12-24 17:30:00|2888.41|2859.11|2898.64|2869.34|2899.47|2870.17|2888.4|2859.1|717
1640367300000|2021-12-24 17:35:00|2898.41|2869.11|2905.75|2876.45|2906.8|2877.5|2896.93|2867.63|590
1640367600000|2021-12-24 17:40:00|2905.87|2876.57|2908.56|2879.26|2909.71|2880.41|2903.63|2874.33|529
1640367900000|2021-12-24 17:45:00|2908.48|2879.18|2917.86|2888.56|2918.12|2888.82|2906.67|2877.37|452
1640368200000|2021-12-24 17:50:00|2917.64|2888.34|2922.56|2893.26|2927.53|2898.23|2916.97|2887.67|473
1640368500000|2021-12-24 17:55:00|2922.64|2893.34|2928.81|2899.51|2935.85|2906.55|2921.15|2891.85|648
1640368800000|2021-12-24 18:00:00|2928.77|2899.47|2925.94|2896.64|2931.22|2901.92|2922.96|2893.66|517
1640369100000|2021-12-24 18:05:00|2925.93|2896.63|2933.45|2904.15|2937.43|2908.13|2925.24|2895.94|627
1640369400000|2021-12-24 18:10:00|2933.44|2904.14|2927.72|2898.42|2933.82|2904.52|2923.56|2894.26|551
1640369700000|2021-12-24 18:15:00|2927.71|2898.41|2928.61|2899.31|2932.24|2902.94|2925.71|2896.41|621
1640370000000|2021-12-24 18:20:00|2928.62|2899.32|2930.54|2901.24|2931.61|2902.31|2921.46|2892.16|645
1640370300000|2021-12-24 18:25:00|2930.64|2901.34|2927.97|2898.67|2934.35|2905.05|2921.73|2892.43|804
1640370600000|2021-12-24 18:30:00|2928.04|2898.74|2934.74|2905.44|2935.5|2906.2|2927.71|2898.41|678
1640370900000|2021-12-24 18:35:00|2935.01|2905.71|2939.37|2910.07|2939.42|2910.12|2932.65|2903.35|609
1640371200000|2021-12-24 18:40:00|2939.39|2910.09|2944.58|2915.28|2945.14|2915.84|2939.3|2910|638
1640371500000|2021-12-24 18:45:00|2944.54|2915.24|2949.86|2920.56|2959.11|2929.81|2942.11|2912.81|703
1640371800000|2021-12-24 18:50:00|2949.44|2920.14|2950.39|2921.09|2961.18|2931.88|2949.08|2919.78|924
1640372100000|2021-12-24 18:55:00|2950.36|2921.06|2952.91|2923.61|2955.19|2925.89|2948.76|2919.46|867
1640372400000|2021-12-24 19:00:00|2952.89|2923.59|2953.04|2923.74|2958.4|2929.1|2951.73|2922.43|741
1640372700000|2021-12-24 19:05:00|2952.74|2923.44|2960.6|2931.3|2964.13|2934.83|2952.56|2923.26|696
1640373000000|2021-12-24 19:10:00|2960.51|2931.21|2948.35|2919.05|2965.04|2935.74|2947.88|2918.58|672
1640373300000|2021-12-24 19:15:00|2948.34|2919.04|2936.02|2906.72|2955.08|2925.78|2933.92|2904.62|724
1640373600000|2021-12-24 19:20:00|2936.17|2906.87|2922.36|2893.06|2936.83|2907.53|2921.76|2892.46|566
1640373900000|2021-12-24 19:25:00|2922.38|2893.08|2926.8|2897.5|2930.23|2900.93|2921.46|2892.16|624
1640374200000|2021-12-24 19:30:00|2926.78|2897.48|2920.65|2891.35|2930.87|2901.57|2920.55|2891.25|505
1640374500000|2021-12-24 19:35:00|2920.63|2891.33|2922.73|2893.43|2923|2893.7|2910.51|2881.21|716
1640374800000|2021-12-24 19:40:00|2922.8|2893.5|2912.1|2882.8|2922.8|2893.5|2907.25|2877.95|648
1640375100000|2021-12-24 19:45:00|2911.93|2882.63|2911.09|2881.79|2920.3|2891|2910.55|2881.25|734
1640375400000|2021-12-24 19:50:00|2911.07|2881.77|2900.48|2871.18|2911.39|2882.09|2898.04|2868.74|657
1640375700000|2021-12-24 19:55:00|2900.46|2871.16|2897.28|2867.98|2906.99|2877.69|2894.28|2864.98|762
1640376000000|2021-12-24 20:00:00|2897.24|2867.94|2887.88|2858.58|2898.16|2868.86|2887.74|2858.44|976
1640376300000|2021-12-24 20:05:00|2887.82|2858.52|2882.49|2853.19|2891.02|2861.72|2876.09|2846.79|844
1640376600000|2021-12-24 20:10:00|2882.5|2853.2|2903.44|2874.14|2903.65|2874.35|2882.44|2853.14|872
1640376900000|2021-12-24 20:15:00|2903.42|2874.12|2909.92|2880.62|2910.8|2881.5|2899.17|2869.87|688
1640377200000|2021-12-24 20:20:00|2909.94|2880.64|2895.38|2866.08|2910.45|2881.15|2890.16|2860.86|702
1640377500000|2021-12-24 20:25:00|2895.44|2866.14|2885.28|2855.98|2899.28|2869.98|2882.63|2853.33|690
1640377800000|2021-12-24 20:30:00|2885.29|2855.99|2893.24|2863.94|2893.24|2863.94|2881.96|2852.66|686
1640378100000|2021-12-24 20:35:00|2893.27|2863.97|2901.68|2872.38|2901.71|2872.41|2890.28|2860.98|659
1640378400000|2021-12-24 20:40:00|2901.58|2872.28|2907.97|2878.67|2908.2|2878.9|2901.27|2871.97|612
1640378700000|2021-12-24 20:45:00|2907.98|2878.68|2914.7|2885.4|2914.7|2885.4|2904.99|2875.69|561
1640379000000|2021-12-24 20:50:00|2914.65|2885.35|2910.13|2880.83|2914.65|2885.35|2902.41|2873.11|624
1640379300000|2021-12-24 20:55:00|2910|2880.7|2913.39|2884.09|2914.11|2884.81|2905.96|2876.66|558
1640379600000|2021-12-24 21:00:00|2913.25|2883.95|2906.14|2876.84|2914.11|2884.81|2902.97|2873.67|714
1640379900000|2021-12-24 21:05:00|2906.18|2876.88|2912.12|2882.82|2912.43|2883.13|2905.58|2876.28|646
1640380200000|2021-12-24 21:10:00|2912.13|2882.83|2902.53|2873.23|2913.7|2884.4|2902.35|2873.05|688
1640380500000|2021-12-24 21:15:00|2902.52|2873.22|2903.01|2873.71|2904.94|2875.64|2895.39|2866.09|674
1640380800000|2021-12-24 21:20:00|2903|2873.7|2903.62|2874.32|2905.82|2876.52|2899.05|2869.75|577
1640381100000|2021-12-24 21:25:00|2903.59|2874.29|2914.05|2884.75|2915.07|2885.77|2903.38|2874.08|656
1640381400000|2021-12-24 21:30:00|2914.15|2884.85|2912.48|2883.18|2918.34|2889.04|2912.24|2882.94|411
1640381700000|2021-12-24 21:35:00|2912.26|2882.96|2901.2|2871.9|2912.26|2882.96|2897.78|2868.48|646
1640382000000|2021-12-24 21:40:00|2900.98|2871.68|2900.97|2871.67|2904.93|2875.63|2899.14|2869.84|669
1640382300000|2021-12-24 21:45:00|2900.94|2871.64|2903.61|2874.31|2908.86|2879.56|2899.17|2869.87|712
1640382600000|2021-12-24 21:50:00|2903.6|2874.3|2911.14|2881.84|2913.02|2883.72|2903.27|2873.97|607
1640382900000|2021-12-24 21:55:00|2911.1|2881.8|2900.24|2870.94|2914.01|2884.71|2900.22|2870.92|608
1640505300000|2021-12-26 07:55:00|2901.35|2872.05|2875.12|2845.82|2901.35|2872.05|2873.15|2843.85|3
1640505600000|2021-12-26 08:00:00|2875.04|2845.74|2871.47|2842.17|2875.08|2845.78|2869.2|2839.9|619
1640505900000|2021-12-26 08:05:00|2871.45|2842.15|2879.6|2850.3|2880.15|2850.85|2871.26|2841.96|494
1640506200000|2021-12-26 08:10:00|2879.71|2850.41|2889.21|2859.91|2889.21|2859.91|2875.94|2846.64|526
1640506500000|2021-12-26 08:15:00|2889.2|2859.9|2896.46|2867.16|2896.46|2867.16|2887.56|2858.26|452
1640506800000|2021-12-26 08:20:00|2896.38|2867.08|2900.63|2871.33|2901.2|2871.9|2893.62|2864.32|463
1640507100000|2021-12-26 08:25:00|2900.57|2871.27|2906.22|2876.92|2906.34|2877.04|2899.05|2869.75|413
1640507400000|2021-12-26 08:30:00|2906.24|2876.94|2897.82|2868.52|2906.24|2876.94|2897.78|2868.48|823
1640507700000|2021-12-26 08:35:00|2897.72|2868.42|2890.71|2861.41|2898.11|2868.81|2890.11|2860.81|603
1640508000000|2021-12-26 08:40:00|2890.72|2861.42|2892.22|2862.92|2896.29|2866.99|2890.03|2860.73|528
1640508300000|2021-12-26 08:45:00|2892.21|2862.91|2883.14|2853.84|2892.21|2862.91|2883.14|2853.84|553
1640508600000|2021-12-26 08:50:00|2883.13|2853.83|2882.48|2853.18|2888.64|2859.34|2880.56|2851.26|637
1640508900000|2021-12-26 08:55:00|2882.43|2853.13|2887.61|2858.31|2887.68|2858.38|2880.09|2850.79|477
1640509200000|2021-12-26 09:00:00|2887.53|2858.23|2884.1|2854.8|2890.67|2861.37|2884.1|2854.8|496
1640509500000|2021-12-26 09:05:00|2884.12|2854.82|2883.65|2854.35|2889.33|2860.03|2882.6|2853.3|527
1640509800000|2021-12-26 09:10:00|2883.39|2854.09|2891.3|2862|2892.36|2863.06|2881.36|2852.06|591
1640510100000|2021-12-26 09:15:00|2891.29|2861.99|2902.33|2873.03|2903.32|2874.02|2890|2860.7|456
1640510400000|2021-12-26 09:20:00|2902.73|2873.43|2899.43|2870.13|2905.02|2875.72|2899.34|2870.04|396
1640510700000|2021-12-26 09:25:00|2899.66|2870.36|2906.3|2877|2909.59|2880.29|2899.36|2870.06|558
1640511000000|2021-12-26 09:30:00|2906.35|2877.05|2899.77|2870.47|2906.72|2877.42|2899.77|2870.47|482
1640511300000|2021-12-26 09:35:00|2899.91|2870.61|2918.91|2889.61|2920.58|2891.28|2899.91|2870.61|689
1640511600000|2021-12-26 09:40:00|2918.86|2889.56|2912.06|2882.76|2921.72|2892.42|2911.71|2882.41|586
1640511900000|2021-12-26 09:45:00|2912.13|2882.83|2930.68|2901.38|2931.96|2902.66|2911.73|2882.43|768
1640512200000|2021-12-26 09:50:00|2930.79|2901.49|2920.17|2890.87|2931.46|2902.16|2918.76|2889.46|746
1640512500000|2021-12-26 09:55:00|2920.24|2890.94|2932.76|2903.46|2934.4|2905.1|2920.23|2890.93|778
1640512800000|2021-12-26 10:00:00|2932.74|2903.44|2932.35|2903.05|2940.94|2911.64|2932.13|2902.83|705
1640513100000|2021-12-26 10:05:00|2932.02|2902.72|2918.22|2888.92|2932.02|2902.72|2914.81|2885.51|704
1640513400000|2021-12-26 10:10:00|2918.16|2888.86|2916.89|2887.59|2922.35|2893.05|2914.27|2884.97|771
1640513700000|2021-12-26 10:15:00|2916.62|2887.32|2918.86|2889.56|2918.89|2889.59|2915.08|2885.78|535
1640514000000|2021-12-26 10:20:00|2918.9|2889.6|2928.85|2899.55|2931.13|2901.83|2918.46|2889.16|560
1640514300000|2021-12-26 10:25:00|2928.77|2899.47|2933.73|2904.43|2936.48|2907.18|2926.34|2897.04|553
1640514600000|2021-12-26 10:30:00|2933.81|2904.51|2937.36|2908.06|2944.62|2915.32|2931.07|2901.77|562
1640514900000|2021-12-26 10:35:00|2937.73|2908.43|2944.47|2915.17|2945.33|2916.03|2936.21|2906.91|707
1640515200000|2021-12-26 10:40:00|2944.48|2915.18|2950.01|2920.71|2950.43|2921.13|2942.15|2912.85|468
1640515500000|2021-12-26 10:45:00|2949.72|2920.42|2951.01|2921.71|2951.6|2922.3|2943.5|2914.2|737
1640515800000|2021-12-26 10:50:00|2950.97|2921.67|2948.4|2919.1|2951.74|2922.44|2944.84|2915.54|579
1640516100000|2021-12-26 10:55:00|2948.37|2919.07|2956|2926.7|2956.5|2927.2|2948.22|2918.92|551
1640516400000|2021-12-26 11:00:00|2955.79|2926.49|2953.92|2924.62|2962.43|2933.13|2952.7|2923.4|683
1640516700000|2021-12-26 11:05:00|2953.95|2924.65|2955.14|2925.84|2958.11|2928.81|2947.74|2918.44|610
1640517000000|2021-12-26 11:10:00|2954.73|2925.43|2953.16|2923.86|2958.6|2929.3|2952.35|2923.05|642
1640517300000|2021-12-26 11:15:00|2953.2|2923.9|2957.67|2928.37|2957.67|2928.37|2948.74|2919.44|711
1640517600000|2021-12-26 11:20:00|2957.55|2928.25|2959.72|2930.42|2969.4|2940.1|2957.23|2927.93|543
1640517900000|2021-12-26 11:25:00|2959.92|2930.62|2960.2|2930.9|2964.99|2935.69|2959.39|2930.09|531
1640518200000|2021-12-26 11:30:00|2960.21|2930.91|2953.51|2924.21|2964.16|2934.86|2950.95|2921.65|565
1640518500000|2021-12-26 11:35:00|2953.43|2924.13|2942.21|2912.91|2953.43|2924.13|2938.39|2909.09|779
1640518800000|2021-12-26 11:40:00|2942.17|2912.87|2945|2915.7|2945.91|2916.61|2933.73|2904.43|762
1640519100000|2021-12-26 11:45:00|2944.81|2915.51|2920.1|2890.8|2945.27|2915.97|2897.21|2879.27|948
1640519400000|2021-12-26 11:50:00|2919.91|2890.61|2934.61|2905.31|2939.37|2910.07|2919.91|2890.61|904
1640519700000|2021-12-26 11:55:00|2934.63|2905.33|2932.33|2903.03|2938.11|2908.81|2928.55|2899.25|755
1640520000000|2021-12-26 12:00:00|2932.23|2902.93|2949.21|2919.91|2949.67|2920.37|2922.14|2892.84|848
1640520300000|2021-12-26 12:05:00|2949.32|2920.02|2956.97|2927.67|2961.88|2932.58|2948.82|2919.52|720
1640520600000|2021-12-26 12:10:00|2957.33|2928.03|2951.61|2922.31|2958.38|2929.08|2951.55|2922.25|667
1640520900000|2021-12-26 12:15:00|2951.62|2922.32|2951.48|2922.18|2953.61|2924.31|2946.05|2916.75|678
1640521200000|2021-12-26 12:20:00|2951.38|2922.08|2944.55|2915.25|2951.54|2922.24|2943.76|2914.46|729
1640521500000|2021-12-26 12:25:00|2944.62|2915.32|2933.83|2904.53|2945.22|2915.92|2926.04|2896.74|679
1640521800000|2021-12-26 12:30:00|2933.78|2904.48|2934.27|2904.97|2942.04|2912.74|2933.59|2904.29|648
1640522100000|2021-12-26 12:35:00|2934.29|2904.99|2943.53|2914.23|2947.59|2918.29|2934.21|2904.91|834
1640522400000|2021-12-26 12:40:00|2943.46|2914.16|2950.39|2921.09|2950.39|2921.09|2942.93|2913.63|763
1640522700000|2021-12-26 12:45:00|2950.37|2921.07|2966.95|2937.65|2967.81|2938.51|2946.64|2917.34|812
1640523000000|2021-12-26 12:50:00|2966.96|2937.66|2957.74|2928.44|2968.22|2938.92|2956.36|2927.06|811
1640523300000|2021-12-26 12:55:00|2957.73|2928.43|2950.71|2921.41|2957.84|2928.54|2949.43|2920.13|759
1640523600000|2021-12-26 13:00:00|2950.7|2921.4|2944.25|2914.95|2951.43|2922.13|2939.81|2910.51|683
1640523900000|2021-12-26 13:05:00|2944.24|2914.94|2952.58|2923.28|2962.46|2933.16|2943.48|2914.18|661
1640524200000|2021-12-26 13:10:00|2952.14|2922.84|2954.4|2925.1|2958.8|2929.5|2950.59|2921.29|763
1640524500000|2021-12-26 13:15:00|2954.49|2925.19|2963|2933.7|2966.94|2937.64|2954.44|2925.14|639
1640524800000|2021-12-26 13:20:00|2963.22|2933.92|2963.16|2933.86|2968.07|2938.77|2960.04|2930.74|603
1640525100000|2021-12-26 13:25:00|2963.15|2933.85|2956.81|2927.51|2966.17|2936.87|2955.61|2926.31|706
1640525400000|2021-12-26 13:30:00|2956.85|2927.55|2967.19|2937.89|2967.92|2938.62|2956.72|2927.42|629
1640525700000|2021-12-26 13:35:00|2967.38|2938.08|2966.57|2937.27|2971.34|2942.04|2966.17|2936.87|553
1640526000000|2021-12-26 13:40:00|2966.63|2937.33|2958.11|2928.81|2966.86|2937.56|2958.08|2928.78|598
1640526300000|2021-12-26 13:45:00|2958.06|2928.76|2962.71|2933.41|2966.54|2937.24|2957.4|2928.1|715
1640526600000|2021-12-26 13:50:00|2962.69|2933.39|2957.52|2928.22|2962.95|2933.65|2953.79|2924.49|784
1640526900000|2021-12-26 13:55:00|2957.5|2928.2|2961.11|2931.81|2961.24|2931.94|2954.13|2924.83|702
1640527200000|2021-12-26 14:00:00|2961.2|2931.9|2951.79|2922.49|2961.98|2932.68|2951.53|2922.23|693
1640527500000|2021-12-26 14:05:00|2951.73|2922.43|2956.57|2927.27|2956.57|2927.27|2945.91|2916.61|630
1640527800000|2021-12-26 14:10:00|2956.45|2927.15|2961.21|2931.91|2963.55|2934.25|2954.18|2924.88|619
1640528100000|2021-12-26 14:15:00|2961.2|2931.9|2949.32|2920.02|2961.2|2931.9|2946.97|2917.67|811
1640528400000|2021-12-26 14:20:00|2949.29|2919.99|2953.8|2924.5|2957.22|2927.92|2949.23|2919.93|647
1640528700000|2021-12-26 14:25:00|2953.85|2924.55|2947.37|2918.07|2954.46|2925.16|2946.18|2916.88|774
1640529000000|2021-12-26 14:30:00|2947.36|2918.06|2948.73|2919.43|2951.25|2921.95|2946.11|2916.81|688
1640529300000|2021-12-26 14:35:00|2948.71|2919.41|2948.23|2918.93|2954.26|2924.96|2948.22|2918.92|538
1640529600000|2021-12-26 14:40:00|2948.22|2918.92|2953.62|2924.32|2953.72|2924.42|2947.17|2917.87|643
1640529900000|2021-12-26 14:45:00|2953.6|2924.3|2950.61|2921.31|2956.79|2927.49|2946.18|2916.88|750
1640530200000|2021-12-26 14:50:00|2950.66|2921.36|2960.27|2930.97|2960.3|2931|2950.62|2921.32|678
1640530500000|2021-12-26 14:55:00|2960.32|2931.02|2958.35|2929.05|2962.33|2933.03|2956.7|2927.4|687
1640530800000|2021-12-26 15:00:00|2958.33|2929.03|2962.98|2933.68|2963.3|2934|2958.05|2928.75|664
1640531100000|2021-12-26 15:05:00|2963|2933.7|2963.02|2933.72|2963.5|2934.2|2961.44|2932.14|409
1640531400000|2021-12-26 15:10:00|2962.93|2933.63|2962.05|2932.75|2963.18|2933.88|2959.18|2929.88|431
1640531700000|2021-12-26 15:15:00|2962.06|2932.76|2991.43|2962.13|2992.72|2963.42|2961.98|2932.68|801
1640532000000|2021-12-26 15:20:00|2991.42|2962.12|3008.8|2979.5|3013.35|2984.05|2983.93|2954.63|955
1640532300000|2021-12-26 15:25:00|3008.85|2979.55|2993.71|2964.41|3009.04|2979.74|2990.99|2961.69|766
1640532600000|2021-12-26 15:30:00|2993.74|2964.44|2993.25|2963.95|2995.05|2965.75|2983.39|2954.09|846
1640532900000|2021-12-26 15:35:00|2993.24|2963.94|3005.48|2976.18|3008.94|2979.64|2992.15|2962.85|782
1640533200000|2021-12-26 15:40:00|3005.49|2976.19|3009.92|2980.62|3010.09|2980.79|3004.84|2975.54|681
1640533500000|2021-12-26 15:45:00|3009.96|2980.66|2996.26|2966.96|3011.38|2982.08|2989.77|2960.47|854
1640533800000|2021-12-26 15:50:00|2996.27|2966.97|3001.64|2972.34|3002.39|2973.09|2996.22|2966.92|807
1640534100000|2021-12-26 15:55:00|3001.63|2972.33|3002.71|2973.41|3002.91|2973.61|2997.32|2968.02|716
1640534400000|2021-12-26 16:00:00|3002.72|2973.42|3010.41|2981.11|3014.2|2984.9|3002.64|2973.34|784
1640534700000|2021-12-26 16:05:00|3010.35|2981.05|3012.76|2983.46|3023.3|2994|3009.2|2979.9|805
1640535000000|2021-12-26 16:10:00|3012.75|2983.45|3008.14|2978.84|3018.38|2989.08|3008.07|2978.77|746
1640535300000|2021-12-26 16:15:00|3008.13|2978.83|3022.88|2993.58|3033.43|3004.13|3005.49|2976.19|731
1640535600000|2021-12-26 16:20:00|3022.87|2993.57|3022.44|2993.14|3024.04|2994.74|3015.75|2986.45|722
1640535900000|2021-12-26 16:25:00|3022.46|2993.16|3059.53|3030.23|3060.49|3031.19|3022.46|2993.16|757
1640536200000|2021-12-26 16:30:00|3059.19|3029.89|3060.64|3031.34|3066.11|3036.81|3051.6|3022.3|917
1640536500000|2021-12-26 16:35:00|3060.75|3031.45|3081.08|3051.78|3084.54|3055.24|3060.33|3031.03|928
1640536800000|2021-12-26 16:40:00|3080.6|3051.3|3079.8|3050.5|3084.84|3055.54|3066.09|3036.79|960
1640537100000|2021-12-26 16:45:00|3079.73|3050.43|3080.66|3051.36|3084.64|3055.34|3071.53|3042.23|926
1640537400000|2021-12-26 16:50:00|3080.7|3051.4|3074.52|3045.22|3086.06|3056.76|3070.48|3041.18|813
1640537700000|2021-12-26 16:55:00|3074.62|3045.32|3074.43|3045.13|3076.42|3047.12|3062.27|3032.97|846
1640538000000|2021-12-26 17:00:00|3074.42|3045.12|3080.98|3051.68|3081.74|3052.44|3071.24|3041.94|801
1640538300000|2021-12-26 17:05:00|3080.99|3051.69|3077.98|3048.68|3084.7|3055.4|3074.62|3045.32|793
1640538600000|2021-12-26 17:10:00|3077.99|3048.69|3084.96|3055.66|3086.41|3057.11|3077.91|3048.61|780
1640538900000|2021-12-26 17:15:00|3085.24|3055.94|3093.51|3064.21|3094.35|3065.05|3080.24|3050.94|740
1640539200000|2021-12-26 17:20:00|3093.48|3064.18|3109.47|3080.17|3110.69|3081.39|3092.96|3063.66|824
1640539500000|2021-12-26 17:25:00|3109.46|3080.16|3111.96|3082.66|3122.93|3093.63|3107.34|3078.04|914
1640539800000|2021-12-26 17:30:00|3111.95|3082.65|3113.26|3083.96|3115.25|3085.95|3102.89|3073.59|856
1640540100000|2021-12-26 17:35:00|3113.23|3083.93|3125.99|3096.69|3126.67|3097.37|3113.23|3083.93|545
1640540400000|2021-12-26 17:40:00|3125.96|3096.66|3133.21|3103.91|3133.3|3104|3120.87|3091.57|793
1640540700000|2021-12-26 17:45:00|3133.19|3103.89|3121.59|3092.29|3136.04|3106.74|3115.62|3086.32|840
1640541000000|2021-12-26 17:50:00|3121.82|3092.52|3104.66|3075.36|3126.95|3097.65|3103.52|3074.22|933
1640541300000|2021-12-26 17:55:00|3103.83|3074.53|3108.64|3079.34|3115.71|3086.41|3095.6|3066.3|920
1640541600000|2021-12-26 18:00:00|3108.63|3079.33|3103.71|3074.41|3110.27|3080.97|3090.94|3061.64|841
1640541900000|2021-12-26 18:05:00|3103.74|3074.44|3099.56|3070.26|3106.49|3077.19|3094.28|3064.98|879
1640542200000|2021-12-26 18:10:00|3099.73|3070.43|3118.43|3089.13|3125.86|3096.56|3094.82|3065.52|737
1640542500000|2021-12-26 18:15:00|3118.44|3089.14|3116.77|3087.47|3127.01|3097.71|3115.43|3086.13|834
1640542800000|2021-12-26 18:20:00|3116.87|3087.57|3131.25|3101.95|3139.2|3109.9|3115.18|3085.88|947
1640543100000|2021-12-26 18:25:00|3131.23|3101.93|3121.63|3092.33|3131.89|3102.59|3120.87|3091.57|769
1640543400000|2021-12-26 18:30:00|3121.62|3092.32|3115.67|3086.37|3125.37|3096.07|3114.15|3084.85|764
1640543700000|2021-12-26 18:35:00|3115.12|3085.82|3114.55|3085.25|3115.2|3085.9|3108.57|3079.27|721
1640544000000|2021-12-26 18:40:00|3114.76|3085.46|3114.79|3085.49|3117.28|3087.98|3110.1|3080.8|690
1640544300000|2021-12-26 18:45:00|3114.76|3085.46|3113.06|3083.76|3119|3089.7|3110.28|3080.98|476
1640544600000|2021-12-26 18:50:00|3113.04|3083.74|3108.59|3079.29|3117.03|3087.73|3108.25|3078.95|696
1640544900000|2021-12-26 18:55:00|3108.6|3079.3|3115.19|3085.89|3125.33|3096.03|3106.96|3077.66|787
1640545200000|2021-12-26 19:00:00|3115.25|3085.95|3124.46|3095.16|3133.88|3104.58|3115.25|3085.95|692
1640545500000|2021-12-26 19:05:00|3124.44|3095.14|3118.97|3089.67|3125.05|3095.75|3117.08|3087.78|819
1640545800000|2021-12-26 19:10:00|3118.99|3089.69|3117.91|3088.61|3124.44|3095.14|3117.03|3087.73|627
1640546100000|2021-12-26 19:15:00|3118.06|3088.76|3112.59|3083.29|3118.18|3088.88|3107.59|3078.29|800
1640546400000|2021-12-26 19:20:00|3112.52|3083.22|3114.9|3085.6|3117.86|3088.56|3110.14|3080.84|706
1640546700000|2021-12-26 19:25:00|3114.92|3085.62|3105.14|3075.84|3115.74|3086.44|3105.14|3075.84|657
1640547000000|2021-12-26 19:30:00|3105.25|3075.95|3109.21|3079.91|3112.06|3082.76|3104.34|3075.04|584
1640547300000|2021-12-26 19:35:00|3109.2|3079.9|3098.29|3068.99|3109.51|3080.21|3098.24|3068.94|567
1640547600000|2021-12-26 19:40:00|3098.31|3069.01|3091.62|3062.32|3099.34|3070.04|3090.42|3061.12|768
1640547900000|2021-12-26 19:45:00|3091.51|3062.21|3096.28|3066.98|3097.57|3068.27|3090.62|3061.32|706
1640548200000|2021-12-26 19:50:00|3096.12|3066.82|3105.02|3075.72|3105.41|3076.11|3094.81|3065.51|586
1640548500000|2021-12-26 19:55:00|3104.89|3075.59|3100.86|3071.56|3109.84|3080.54|3100.48|3071.18|528
1640548800000|2021-12-26 20:00:00|3100.88|3071.58|3097.82|3068.52|3104.59|3075.29|3096.71|3067.41|711
1640549100000|2021-12-26 20:05:00|3097.84|3068.54|3108.01|3078.71|3109.43|3080.13|3096.52|3067.22|564
1640549400000|2021-12-26 20:10:00|3107.99|3078.69|3099.74|3070.44|3108.05|3078.75|3099.12|3069.82|563
1640549700000|2021-12-26 20:15:00|3099.75|3070.45|3094.13|3064.83|3099.98|3070.68|3092.35|3063.05|711
1640550000000|2021-12-26 20:20:00|3093.68|3064.38|3091.09|3061.79|3096.66|3067.36|3090.72|3061.42|624
1640550300000|2021-12-26 20:25:00|3091.21|3061.91|3078.54|3049.24|3091.52|3062.22|3072.44|3043.14|725
1640550600000|2021-12-26 20:30:00|3078.22|3048.92|3069.27|3039.97|3078.25|3048.95|3068.93|3039.63|798
1640550900000|2021-12-26 20:35:00|3069.55|3040.25|3070.08|3040.78|3076.14|3046.84|3068.32|3039.02|721
1640551200000|2021-12-26 20:40:00|3069.51|3040.21|3059.44|3030.14|3075.05|3045.75|3059.44|3030.14|716
1640551500000|2021-12-26 20:45:00|3059.78|3030.48|3056.19|3026.89|3061.5|3032.2|3053.77|3024.47|549
1640551800000|2021-12-26 20:50:00|3056.05|3026.75|3070.26|3040.96|3071.77|3042.47|3055.63|3026.33|688
1640552100000|2021-12-26 20:55:00|3070.15|3040.85|3058.29|3028.99|3071.94|3042.64|3058.27|3028.97|647
1640552400000|2021-12-26 21:00:00|3058.3|3029|3045.18|3015.88|3058.71|3029.41|3032.15|3011.93|779
1640552700000|2021-12-26 21:05:00|3045.21|3015.91|3034.95|3005.65|3048.25|3018.95|3034.51|3005.21|742
1640553000000|2021-12-26 21:10:00|3035.15|3005.85|3033.1|3003.8|3039.7|3010.4|3021.6|2992.3|883
1640553300000|2021-12-26 21:15:00|3033.11|3003.81|3046.49|3017.19|3047.08|3017.78|3029.78|3000.48|781
1640553600000|2021-12-26 21:20:00|3046.48|3017.18|3044.31|3015.01|3048.13|3018.83|3036.72|3007.42|757
1640553900000|2021-12-26 21:25:00|3044.47|3015.17|3055.8|3026.5|3057.9|3028.6|3043.17|3013.87|803
1640554200000|2021-12-26 21:30:00|3055.87|3026.57|3083.7|3054.4|3084.68|3055.38|3055.81|3026.51|914
1640554500000|2021-12-26 21:35:00|3083.83|3054.53|3088.52|3059.22|3092.07|3062.77|3079.95|3050.65|857
1640554800000|2021-12-26 21:40:00|3088.54|3059.24|3081.1|3051.8|3091.56|3062.26|3078.44|3049.14|762
1640555100000|2021-12-26 21:45:00|3081.08|3051.78|3102.45|3073.15|3102.69|3073.39|3081.08|3051.78|746
1640555400000|2021-12-26 21:50:00|3102.48|3073.18|3099.28|3069.98|3108.82|3079.52|3096.45|3067.15|795
1640555700000|2021-12-26 21:55:00|3099.26|3069.96|3090.25|3060.95|3103.1|3073.8|3088.46|3059.16|916
1640556000000|2021-12-26 22:00:00|3090.36|3061.06|3107.54|3078.24|3107.54|3078.24|3090.36|3061.06|709
1640556300000|2021-12-26 22:05:00|3107.56|3078.26|3109.33|3080.03|3110.95|3081.65|3101.57|3072.27|531
1640556600000|2021-12-26 22:10:00|3109.32|3080.02|3120.88|3091.58|3122.15|3092.85|3108.44|3079.14|649
1640556900000|2021-12-26 22:15:00|3121.22|3091.92|3114.71|3085.41|3123.2|3093.9|3114.3|3085|531
1640557200000|2021-12-26 22:20:00|3115.19|3085.89|3123.18|3093.88|3124.25|3094.95|3115.19|3085.89|561
1640557500000|2021-12-26 22:25:00|3123.1|3093.8|3123.71|3094.41|3125.7|3096.4|3119.63|3090.33|300
1640557800000|2021-12-26 22:30:00|3123.68|3094.38|3137.26|3107.96|3140.49|3111.19|3122.59|3093.29|396
1640558100000|2021-12-26 22:35:00|3137.38|3108.08|3153.06|3123.76|3154.27|3124.97|3132.15|3102.85|635
1640558400000|2021-12-26 22:40:00|3152.92|3123.62|3167.45|3138.15|3167.55|3138.25|3151.07|3121.77|750
1640558700000|2021-12-26 22:45:00|3167.46|3138.16|3187.66|3158.36|3190.12|3160.82|3167.46|3138.16|882
1640559000000|2021-12-26 22:50:00|3187.65|3158.35|3153.81|3124.51|3188.24|3158.94|3145.55|3116.25|878
1640559300000|2021-12-26 22:55:00|3153.82|3124.52|3169.1|3139.8|3169.83|3140.53|3153.73|3124.43|741
1640559600000|2021-12-26 23:00:00|3169.11|3139.81|3156.4|3127.1|3177.31|3148.01|3154.82|3125.52|916
1640559900000|2021-12-26 23:05:00|3156.02|3126.72|3154.9|3125.6|3160.98|3131.68|3149.33|3120.03|826
1640560200000|2021-12-26 23:10:00|3154.95|3125.65|3153.27|3123.97|3166.49|3137.19|3150.65|3121.35|818
1640560500000|2021-12-26 23:15:00|3153.45|3124.15|3152.04|3122.74|3155.15|3125.85|3146.1|3116.8|827
1640560800000|2021-12-26 23:20:00|3152|3122.7|3145.04|3115.74|3153|3123.7|3136.5|3107.2|715
1640561100000|2021-12-26 23:25:00|3144.57|3115.27|3140.97|3111.67|3148.31|3119.01|3138.07|3108.77|757
1640561400000|2021-12-26 23:30:00|3141.08|3111.78|3146.04|3116.74|3151.23|3121.93|3140.65|3111.35|711
1640561700000|2021-12-26 23:35:00|3146.05|3116.75|3152.95|3123.65|3156.15|3126.85|3142.2|3112.9|527
1640562000000|2021-12-26 23:40:00|3152.8|3123.5|3150.12|3120.82|3155.1|3125.8|3147.6|3118.3|759
1640562300000|2021-12-26 23:45:00|3150.06|3120.76|3152.22|3122.92|3154.2|3124.9|3150.04|3120.74|648
1640562600000|2021-12-26 23:50:00|3152.35|3123.05|3151.66|3122.36|3155.5|3126.2|3150.21|3120.91|499
1640562900000|2021-12-26 23:55:00|3151.5|3122.2|3146.58|3117.28|3153.33|3124.03|3141.67|3112.37|833
1640563200000|2021-12-27 00:00:00|3146.32|3117.02|3155.06|3125.76|3159.37|3130.07|3146.32|3117.02|814
1640563500000|2021-12-27 00:05:00|3155.19|3125.89|3156.85|3127.55|3156.86|3127.56|3147.86|3118.56|861
1640563800000|2021-12-27 00:10:00|3156.84|3127.54|3190.67|3161.37|3194.92|3165.62|3156.27|3126.97|726
1640564100000|2021-12-27 00:15:00|3191.04|3161.74|3169.15|3139.85|3191.22|3161.92|3169.15|3139.85|774
1640564400000|2021-12-27 00:20:00|3169.18|3139.88|3199.19|3169.89|3200|3170.7|3169.18|3139.88|779
1640564700000|2021-12-27 00:25:00|3199.15|3169.85|3186.2|3156.9|3200.5|3171.2|3181.36|3152.06|773
1640565000000|2021-12-27 00:30:00|3185.95|3156.65|3183.85|3154.55|3189.95|3160.65|3175.76|3146.46|801
1640565300000|2021-12-27 00:35:00|3183.72|3154.42|3162.6|3133.3|3184.53|3155.23|3156.26|3126.96|982
1640565600000|2021-12-27 00:40:00|3162.61|3133.31|3158.23|3128.93|3162.61|3133.31|3146.4|3117.1|974
1640565900000|2021-12-27 00:45:00|3158.15|3128.85|3169.69|3140.39|3172.26|3142.96|3156.15|3126.85|745
1640566200000|2021-12-27 00:50:00|3169.7|3140.4|3179.23|3149.93|3181.23|3151.93|3169.7|3140.4|643
1640566500000|2021-12-27 00:55:00|3179.32|3150.02|3176.23|3146.93|3182.7|3153.4|3172.1|3142.8|779
1640566800000|2021-12-27 01:00:00|3176.07|3146.77|3164.3|3135|3176.14|3146.84|3160.15|3130.85|764
1640567100000|2021-12-27 01:05:00|3164.62|3135.32|3179.4|3150.1|3179.91|3150.61|3164.6|3135.3|808
1640567400000|2021-12-27 01:10:00|3179.41|3150.11|3168.48|3139.18|3182.02|3152.72|3165.27|3135.97|761
1640567700000|2021-12-27 01:15:00|3168.49|3139.19|3184.38|3155.08|3185.68|3156.38|3162.9|3133.6|822
1640568000000|2021-12-27 01:20:00|3184.39|3155.09|3199|3169.7|3199.34|3170.04|3182.91|3153.61|794
1640568300000|2021-12-27 01:25:00|3198.96|3169.66|3189.75|3160.45|3199|3169.7|3188.5|3159.2|816
1640568600000|2021-12-27 01:30:00|3190.12|3160.82|3189|3159.7|3190.77|3161.47|3179.45|3150.15|778
1640568900000|2021-12-27 01:35:00|3188.95|3159.65|3198.43|3169.13|3199.4|3170.1|3183.67|3154.37|767
1640569200000|2021-12-27 01:40:00|3198.4|3169.1|3194.25|3164.95|3201.75|3172.45|3190.75|3161.45|832
1640569500000|2021-12-27 01:45:00|3194.24|3164.94|3185.36|3156.06|3195.21|3165.91|3183.97|3154.67|864
1640569800000|2021-12-27 01:50:00|3185.61|3156.31|3188.27|3158.97|3191.78|3162.48|3183.68|3154.38|914
1640570100000|2021-12-27 01:55:00|3188.28|3158.98|3186.28|3156.98|3193.78|3164.48|3182.81|3153.51|874
1640570400000|2021-12-27 02:00:00|3186.14|3156.84|3165.56|3136.26|3187.06|3157.76|3162.39|3133.09|791
1640570700000|2021-12-27 02:05:00|3164.7|3135.4|3179.92|3150.62|3181.8|3152.5|3164.43|3135.13|753
1640571000000|2021-12-27 02:10:00|3179.98|3150.68|3182.44|3153.14|3186.79|3157.49|3177.82|3148.52|821
1640571300000|2021-12-27 02:15:00|3182.16|3152.86|3175.37|3146.07|3182.16|3152.86|3173.07|3143.77|678
1640571600000|2021-12-27 02:20:00|3176.04|3146.74|3180.28|3150.98|3186.56|3157.26|3176.04|3146.74|599
1640571900000|2021-12-27 02:25:00|3180.25|3150.95|3185.89|3156.59|3190.24|3160.94|3178.79|3149.49|695
1640572200000|2021-12-27 02:30:00|3185.54|3156.24|3174.26|3144.96|3186.51|3157.21|3172.23|3142.93|714
1640572500000|2021-12-27 02:35:00|3174.31|3145.01|3174.97|3145.67|3179.52|3150.22|3170.06|3140.76|713
1640572800000|2021-12-27 02:40:00|3174.95|3145.65|3168.91|3139.61|3176.16|3146.86|3164.15|3134.85|760
1640573100000|2021-12-27 02:45:00|3168.92|3139.62|3167.77|3138.47|3168.92|3139.62|3159.21|3129.91|820
1640573400000|2021-12-27 02:50:00|3167.65|3138.35|3162.83|3133.53|3169.16|3139.86|3162.8|3133.5|768
1640573700000|2021-12-27 02:55:00|3162.96|3133.66|3148.95|3119.65|3164.28|3134.98|3145.15|3115.85|696
1640574000000|2021-12-27 03:00:00|3148.94|3119.64|3164.04|3134.74|3164.55|3135.25|3148.09|3118.79|683
1640574300000|2021-12-27 03:05:00|3164.09|3134.79|3169.25|3139.95|3170.47|3141.17|3162.07|3132.77|669
1640574600000|2021-12-27 03:10:00|3169.15|3139.85|3172.52|3143.22|3174.77|3145.47|3166.43|3137.13|740
1640574900000|2021-12-27 03:15:00|3172.48|3143.18|3160.68|3131.38|3174.6|3145.3|3158.76|3129.46|713
1640575200000|2021-12-27 03:20:00|3160.98|3131.68|3169.37|3140.07|3169.52|3140.22|3159.86|3130.56|780
1640575500000|2021-12-27 03:25:00|3169.38|3140.08|3171.08|3141.78|3171.31|3142.01|3165.47|3136.17|591
1640575800000|2021-12-27 03:30:00|3171.09|3141.79|3161.06|3131.76|3171.28|3141.98|3157.83|3128.53|683
1640576100000|2021-12-27 03:35:00|3161.04|3131.74|3157.95|3128.65|3164.15|3134.85|3157.06|3127.76|615
1640576400000|2021-12-27 03:40:00|3158.1|3128.8|3161.11|3131.81|3162.63|3133.33|3158.09|3128.79|752
1640576700000|2021-12-27 03:45:00|3161.16|3131.86|3158.86|3129.56|3161.8|3132.5|3153.71|3124.41|734
1640577000000|2021-12-27 03:50:00|3158.37|3129.07|3152.66|3123.36|3158.37|3129.07|3151.66|3122.36|689
1640577300000|2021-12-27 03:55:00|3152.64|3123.34|3160.76|3131.46|3161.64|3132.34|3152.41|3123.11|612
1640577600000|2021-12-27 04:00:00|3160.91|3131.61|3148.28|3118.98|3160.96|3131.66|3148.15|3118.85|616
1640577900000|2021-12-27 04:05:00|3148.29|3118.99|3147.68|3118.38|3149.7|3120.4|3145.06|3115.76|624
1640578200000|2021-12-27 04:10:00|3147.83|3118.53|3146.89|3117.59|3151.88|3122.58|3146.2|3116.9|542
1640578500000|2021-12-27 04:15:00|3147.07|3117.77|3126.37|3097.07|3147.63|3118.33|3124.65|3095.35|668
1640578800000|2021-12-27 04:20:00|3126.4|3097.1|3120.75|3091.45|3126.48|3097.18|3117.82|3088.52|528
1640579100000|2021-12-27 04:25:00|3120.61|3091.31|3121.35|3092.05|3123.13|3093.83|3104.96|3075.66|741
1640579400000|2021-12-27 04:30:00|3121.32|3092.02|3134.66|3105.36|3136.55|3107.25|3121.15|3091.85|680
1640579700000|2021-12-27 04:35:00|3134.7|3105.4|3135.99|3106.69|3135.99|3106.69|3129.2|3099.9|722
1640580000000|2021-12-27 04:40:00|3135.96|3106.66|3134.05|3104.75|3136.84|3107.54|3129.97|3100.67|761
1640580300000|2021-12-27 04:45:00|3134.1|3104.8|3136.39|3107.09|3136.39|3107.09|3130.16|3100.86|805
1640580600000|2021-12-27 04:50:00|3136.53|3107.23|3139.59|3110.29|3139.59|3110.29|3132.68|3103.38|531
1640580900000|2021-12-27 04:55:00|3139.56|3110.26|3134.2|3104.9|3141.46|3112.16|3133.99|3104.69|781
1640581200000|2021-12-27 05:00:00|3134.31|3105.01|3127.44|3098.14|3137.18|3107.88|3124.65|3095.35|621
1640581500000|2021-12-27 05:05:00|3127.23|3097.93|3123.39|3094.09|3128.56|3099.26|3121.59|3092.29|641
1640581800000|2021-12-27 05:10:00|3123.28|3093.98|3123.99|3094.69|3126.2|3096.9|3116.8|3087.5|559
1640582100000|2021-12-27 05:15:00|3124.13|3094.83|3119.83|3090.53|3124.56|3095.26|3115.95|3086.65|723
1640582400000|2021-12-27 05:20:00|3119.82|3090.52|3133.03|3103.73|3134.65|3105.35|3116.65|3087.35|781
1640582700000|2021-12-27 05:25:00|3133.09|3103.79|3135.92|3106.62|3139.18|3109.88|3132.17|3102.87|631
1640583000000|2021-12-27 05:30:00|3135.6|3106.3|3131.27|3101.97|3137.64|3108.34|3131.16|3101.86|669
1640583300000|2021-12-27 05:35:00|3131.26|3101.96|3128.25|3098.95|3131.88|3102.58|3123.76|3094.46|680
1640583600000|2021-12-27 05:40:00|3128.18|3098.88|3135.39|3106.09|3135.39|3106.09|3125.17|3095.87|557
1640583900000|2021-12-27 05:45:00|3135.24|3105.94|3130.89|3101.59|3136.02|3106.72|3128.75|3099.45|686
1640584200000|2021-12-27 05:50:00|3130.81|3101.51|3135.4|3106.1|3136.23|3106.93|3127.35|3098.05|631
1640584500000|2021-12-27 05:55:00|3135.39|3106.09|3132.52|3103.22|3138.4|3109.1|3131.71|3102.41|720
1640584800000|2021-12-27 06:00:00|3132.53|3103.23|3139.04|3109.74|3139.19|3109.89|3130.46|3101.16|658
1640585100000|2021-12-27 06:05:00|3139.02|3109.72|3141.09|3111.79|3142.71|3113.41|3137.7|3108.4|635
1640585400000|2021-12-27 06:10:00|3140.98|3111.68|3144.67|3115.37|3149.15|3119.85|3139.85|3110.55|604
1640585700000|2021-12-27 06:15:00|3144.38|3115.08|3167.15|3137.85|3170.32|3141.02|3144.2|3114.9|783
1640586000000|2021-12-27 06:20:00|3167.23|3137.93|3169.89|3140.59|3170.19|3140.89|3161.5|3132.2|785
1640586300000|2021-12-27 06:25:00|3169.91|3140.61|3164.33|3135.03|3179.93|3150.63|3164.23|3134.93|770
1640586600000|2021-12-27 06:30:00|3164.49|3135.19|3179.41|3150.11|3179.65|3150.35|3158.38|3129.08|758
1640586900000|2021-12-27 06:35:00|3179.24|3149.94|3189.28|3159.98|3192.23|3162.93|3172.16|3142.86|782
1640587200000|2021-12-27 06:40:00|3189.29|3159.99|3188.04|3158.74|3193.19|3163.89|3183.77|3154.47|879
1640587500000|2021-12-27 06:45:00|3187.94|3158.64|3175.34|3146.04|3191.58|3162.28|3175.1|3145.8|794
1640587800000|2021-12-27 06:50:00|3175.28|3145.98|3173.36|3144.06|3179.85|3150.55|3171.6|3142.3|791
1640588100000|2021-12-27 06:55:00|3173.35|3144.05|3167.94|3138.64|3173.4|3144.1|3163.89|3134.59|752
1640588400000|2021-12-27 07:00:00|3167.96|3138.66|3164.75|3135.45|3175.2|3145.9|3163.91|3134.61|770
1640588700000|2021-12-27 07:05:00|3164.97|3135.67|3169.02|3139.72|3169.18|3139.88|3159.95|3130.65|673
1640589000000|2021-12-27 07:10:00|3169.03|3139.73|3176.22|3146.92|3179.7|3150.4|3169.03|3139.73|626
1640589300000|2021-12-27 07:15:00|3176.48|3147.18|3180.91|3151.61|3188.31|3159.01|3176.33|3147.03|785
1640589600000|2021-12-27 07:20:00|3180.42|3151.12|3176.72|3147.42|3183.22|3153.92|3175.26|3145.96|690
1640589900000|2021-12-27 07:25:00|3176.67|3147.37|3173.98|3144.68|3178.95|3149.65|3168.55|3139.25|692
1640590200000|2021-12-27 07:30:00|3173.95|3144.65|3165.66|3136.36|3173.95|3144.65|3163.97|3134.67|674
1640590500000|2021-12-27 07:35:00|3165.58|3136.28|3164.49|3135.19|3170.46|3141.16|3160.65|3131.35|719
1640590800000|2021-12-27 07:40:00|3164.47|3135.17|3167.68|3138.38|3169.04|3139.74|3163.44|3134.14|500
1640591100000|2021-12-27 07:45:00|3167.67|3138.37|3154.65|3125.35|3169.09|3139.79|3153.35|3124.05|719
1640591400000|2021-12-27 07:50:00|3154.8|3125.5|3155.43|3126.13|3160.8|3131.5|3154.26|3124.96|639
1640591700000|2021-12-27 07:55:00|3155.35|3126.05|3157.11|3127.81|3163.06|3133.76|3155.35|3126.05|553
1640592000000|2021-12-27 08:00:00|3157.07|3127.77|3160.23|3130.93|3163.05|3133.75|3154.5|3125.2|618
1640592300000|2021-12-27 08:05:00|3160.19|3130.89|3170.4|3141.1|3172.33|3143.03|3160.19|3130.89|609
1640592600000|2021-12-27 08:10:00|3170.42|3141.12|3170.1|3140.8|3174.05|3144.75|3168.22|3138.92|605
1640592900000|2021-12-27 08:15:00|3170.07|3140.77|3164.8|3135.5|3170.91|3141.61|3160.65|3131.35|509
1640593200000|2021-12-27 08:20:00|3164.42|3135.12|3160.18|3130.88|3166.36|3137.06|3159.79|3130.49|476
1640593500000|2021-12-27 08:25:00|3160|3130.7|3162.16|3132.86|3163.79|3134.49|3159.15|3129.85|388
1640593800000|2021-12-27 08:30:00|3162.12|3132.82|3150.43|3121.13|3162.12|3132.82|3149.13|3119.83|613
1640594100000|2021-12-27 08:35:00|3150.18|3120.88|3143.2|3113.9|3151.89|3122.59|3142.9|3113.6|501
1640594400000|2021-12-27 08:40:00|3143.15|3113.85|3139.7|3110.4|3145.83|3116.53|3138.8|3109.5|486
1640594700000|2021-12-27 08:45:00|3139.95|3110.65|3116.53|3087.23|3141.01|3111.71|3116.14|3086.84|594
1640595000000|2021-12-27 08:50:00|3116.29|3086.99|3121.89|3092.59|3125.49|3096.19|3115.28|3085.98|661
1640595300000|2021-12-27 08:55:00|3122.18|3092.88|3111.13|3081.83|3125.58|3096.28|3110.24|3080.94|664
1640595600000|2021-12-27 09:00:00|3111.12|3081.82|3112.71|3083.41|3121.42|3092.12|3106.45|3077.15|781
1640595900000|2021-12-27 09:05:00|3112.74|3083.44|3114.81|3085.51|3115.96|3086.66|3109.2|3079.9|777
1640596200000|2021-12-27 09:10:00|3114.86|3085.56|3134.34|3105.04|3134.84|3105.54|3112.11|3082.81|718
1640596500000|2021-12-27 09:15:00|3134.4|3105.1|3136.42|3107.12|3137.54|3108.24|3129.97|3100.67|770
1640596800000|2021-12-27 09:20:00|3136.77|3107.47|3135.8|3106.5|3140.3|3111|3133.66|3104.36|720
1640597100000|2021-12-27 09:25:00|3135.84|3106.54|3139.79|3110.49|3140.51|3111.21|3135.84|3106.54|549
1640597400000|2021-12-27 09:30:00|3139.7|3110.4|3132.32|3103.02|3140.88|3111.58|3128.43|3099.13|757
1640597700000|2021-12-27 09:35:00|3132.22|3102.92|3135.75|3106.45|3137.01|3107.71|3126.01|3096.71|832
1640598000000|2021-12-27 09:40:00|3135.69|3106.39|3138.15|3108.85|3141.47|3112.17|3130.5|3101.2|717
1640598300000|2021-12-27 09:45:00|3138.04|3108.74|3154.31|3125.01|3156.4|3127.1|3137.01|3107.71|533
1640598600000|2021-12-27 09:50:00|3154.71|3125.41|3157.29|3127.99|3160.17|3130.87|3151.14|3121.84|724
1640598900000|2021-12-27 09:55:00|3157.5|3128.2|3157.19|3127.89|3159.77|3130.47|3155.56|3126.26|768
1640599200000|2021-12-27 10:00:00|3157.16|3127.86|3157.53|3128.23|3163.36|3134.06|3155.63|3126.33|803
1640599500000|2021-12-27 10:05:00|3157.58|3128.28|3160.89|3131.59|3161.09|3131.79|3154.7|3125.4|523
1640599800000|2021-12-27 10:10:00|3160.75|3131.45|3162.79|3133.49|3163.47|3134.17|3159.04|3129.74|657
1640600100000|2021-12-27 10:15:00|3162.32|3133.02|3162.79|3133.49|3164.01|3134.71|3156.24|3126.94|657
1640600400000|2021-12-27 10:20:00|3163.3|3134|3162.9|3133.6|3165.35|3136.05|3160.63|3131.33|618
1640600700000|2021-12-27 10:25:00|3162.86|3133.56|3172.97|3143.67|3173.34|3144.04|3162.41|3133.11|456
1640601000000|2021-12-27 10:30:00|3172.75|3143.45|3162.44|3133.14|3173.3|3144|3160.65|3131.35|737
1640601300000|2021-12-27 10:35:00|3162.47|3133.17|3156.03|3126.73|3162.5|3133.2|3153.15|3123.85|400
1640601600000|2021-12-27 10:40:00|3155.68|3126.38|3160.53|3131.23|3160.95|3131.65|3151.65|3122.35|610
1640601900000|2021-12-27 10:45:00|3160.4|3131.1|3166.93|3137.63|3167.02|3137.72|3157.15|3127.85|744
1640602200000|2021-12-27 10:50:00|3167.28|3137.98|3167.38|3138.08|3171.46|3142.16|3164.15|3134.85|806
1640602500000|2021-12-27 10:55:00|3168.84|3139.54|3169.66|3140.36|3170.89|3141.59|3162.57|3133.27|765
1640602800000|2021-12-27 11:00:00|3170.09|3140.79|3171.34|3142.04|3177.25|3147.95|3170.02|3140.72|518
1640603100000|2021-12-27 11:05:00|3171.77|3142.47|3162.53|3133.23|3172.43|3143.13|3162.41|3133.11|643
1640603400000|2021-12-27 11:10:00|3162.57|3133.27|3161.78|3132.48|3167.08|3137.78|3161.15|3131.85|644
1640603700000|2021-12-27 11:15:00|3162.03|3132.73|3161.07|3131.77|3164.93|3135.63|3155.65|3126.35|554
1640604000000|2021-12-27 11:20:00|3160.66|3131.36|3153.93|3124.63|3160.66|3131.36|3153.08|3123.78|571
1640604300000|2021-12-27 11:25:00|3154.18|3124.88|3146.89|3117.59|3154.87|3125.57|3146.89|3117.59|553
1640604600000|2021-12-27 11:30:00|3146.6|3117.3|3159.16|3129.86|3159.35|3130.05|3145.72|3116.42|471
1640604900000|2021-12-27 11:35:00|3159.14|3129.84|3155.15|3125.85|3161.87|3132.57|3154.75|3125.45|568
1640605200000|2021-12-27 11:40:00|3155.21|3125.91|3159.54|3130.24|3160.83|3131.53|3154.15|3124.85|592
1640605500000|2021-12-27 11:45:00|3159.65|3130.35|3153.09|3123.79|3162.2|3132.9|3152.37|3123.07|504
1640605800000|2021-12-27 11:50:00|3152.78|3123.48|3153.65|3124.35|3153.71|3124.41|3148.65|3119.35|509
1640606100000|2021-12-27 11:55:00|3153.45|3124.15|3158.22|3128.92|3158.22|3128.92|3153.03|3123.73|519
1640606400000|2021-12-27 12:00:00|3157.82|3128.52|3169|3139.7|3169.51|3140.21|3157|3127.7|428
1640606700000|2021-12-27 12:05:00|3168.5|3139.2|3162.58|3133.28|3169|3139.7|3159.95|3130.65|498
1640607000000|2021-12-27 12:10:00|3162.55|3133.25|3156.23|3126.93|3163.54|3134.24|3152.63|3123.33|543
1640607300000|2021-12-27 12:15:00|3156.29|3126.99|3128.7|3099.4|3156.51|3127.21|3126.21|3096.91|660
1640607600000|2021-12-27 12:20:00|3128.74|3099.44|3131.72|3102.42|3139.16|3109.86|3128.43|3099.13|806
1640607900000|2021-12-27 12:25:00|3132.04|3102.74|3152.27|3122.97|3152.27|3122.97|3132.04|3102.74|615
1640608200000|2021-12-27 12:30:00|3152.3|3123|3167.79|3138.49|3168.32|3139.02|3152.13|3122.83|676
1640608500000|2021-12-27 12:35:00|3167.94|3138.64|3172.97|3143.67|3175.35|3146.05|3167.49|3138.19|715
1640608800000|2021-12-27 12:40:00|3173.05|3143.75|3179.81|3150.51|3180.48|3151.18|3170.55|3141.25|695
1640609100000|2021-12-27 12:45:00|3179.76|3150.46|3162.19|3132.89|3180.05|3150.75|3161.66|3132.36|811
1640609400000|2021-12-27 12:50:00|3162.14|3132.84|3170.15|3140.85|3170.26|3140.96|3157.4|3128.1|660
1640609700000|2021-12-27 12:55:00|3170.1|3140.8|3164.92|3135.62|3170.72|3141.42|3163.15|3133.85|572
1640610000000|2021-12-27 13:00:00|3165.08|3135.78|3175.01|3145.71|3176.05|3146.75|3164.38|3135.08|623
1640610300000|2021-12-27 13:05:00|3175.15|3145.85|3178.36|3149.06|3184.03|3154.73|3174.97|3145.67|588
1640610600000|2021-12-27 13:10:00|3178.12|3148.82|3163.72|3134.42|3178.28|3148.98|3162.8|3133.5|634
1640610900000|2021-12-27 13:15:00|3163.64|3134.34|3175.68|3146.38|3177.56|3148.26|3163.07|3133.77|579
1640611200000|2021-12-27 13:20:00|3175.61|3146.31|3200.07|3170.77|3205.16|3175.86|3175.15|3145.85|753
1640611500000|2021-12-27 13:25:00|3199.57|3170.27|3257.25|3227.95|3257.89|3228.59|3199.03|3169.73|1005
1640611800000|2021-12-27 13:30:00|3257.06|3227.76|3264.52|3235.22|3286.58|3257.28|3248.7|3219.4|1067
1640612100000|2021-12-27 13:35:00|3264.53|3235.23|3242.53|3213.23|3265.08|3235.78|3241.21|3211.91|934
1640612400000|2021-12-27 13:40:00|3242.49|3213.19|3237.54|3208.24|3252.18|3222.88|3235.35|3206.05|840
1640612700000|2021-12-27 13:45:00|3237.57|3208.27|3246.27|3216.97|3254.11|3224.81|3235.38|3206.08|887
1640613000000|2021-12-27 13:50:00|3245.87|3216.57|3246.18|3216.88|3254.15|3224.85|3239.4|3210.1|749
1640613300000|2021-12-27 13:55:00|3246.32|3217.02|3260.53|3231.23|3267.28|3237.98|3243.7|3214.4|909
1640613600000|2021-12-27 14:00:00|3260.62|3231.32|3265.07|3235.77|3276.7|3247.4|3259.05|3229.75|942
1640613900000|2021-12-27 14:05:00|3266.29|3236.99|3250.31|3221.01|3272.12|3242.82|3247.06|3217.76|993
1640614200000|2021-12-27 14:10:00|3250.46|3221.16|3247.81|3218.51|3257.62|3228.32|3245.9|3216.6|793
1640614500000|2021-12-27 14:15:00|3247.98|3218.68|3268.99|3239.69|3269.66|3240.36|3246.96|3217.66|921
1640614800000|2021-12-27 14:20:00|3268.96|3239.66|3253.7|3224.4|3277.04|3247.74|3251.19|3221.89|841
1640615100000|2021-12-27 14:25:00|3253.69|3224.39|3250.17|3220.87|3261|3231.7|3250.12|3220.82|871
1640615400000|2021-12-27 14:30:00|3250.16|3220.86|3254.72|3225.42|3264.15|3234.85|3249.14|3219.84|814
1640615700000|2021-12-27 14:35:00|3254.62|3225.32|3266.14|3236.84|3273.12|3243.82|3254.43|3225.13|905
1640616000000|2021-12-27 14:40:00|3266.12|3236.82|3266.6|3237.3|3278.2|3248.9|3264.91|3235.61|987
1640616300000|2021-12-27 14:45:00|3266.57|3237.27|3268.05|3238.75|3276.55|3247.25|3260|3230.7|942
1640616600000|2021-12-27 14:50:00|3268.02|3238.72|3257.55|3228.25|3274.19|3244.89|3254.29|3224.99|956
1640616900000|2021-12-27 14:55:00|3257.26|3227.96|3268.25|3238.95|3273.6|3244.3|3257.26|3227.96|858
1640617200000|2021-12-27 15:00:00|3268.26|3238.96|3259.21|3229.91|3274.07|3244.77|3254.49|3225.19|839
1640617500000|2021-12-27 15:05:00|3259.24|3229.94|3262.72|3233.42|3266.29|3236.99|3259.13|3229.83|762
1640617800000|2021-12-27 15:10:00|3262.71|3233.41|3254.67|3225.37|3262.81|3233.51|3244.37|3215.07|840
1640618100000|2021-12-27 15:15:00|3254.81|3225.51|3258.63|3229.33|3259.2|3229.9|3250.25|3220.95|692
1640618400000|2021-12-27 15:20:00|3258.6|3229.3|3245.34|3216.04|3258.67|3229.37|3244.58|3215.28|749
1640618700000|2021-12-27 15:25:00|3245.32|3216.02|3251.78|3222.48|3253.09|3223.79|3242.46|3213.16|626
1640619000000|2021-12-27 15:30:00|3251.89|3222.59|3248.47|3219.17|3252.15|3222.85|3242.89|3213.59|646
1640619300000|2021-12-27 15:35:00|3248.26|3218.96|3244.69|3215.39|3249.2|3219.9|3243.15|3213.85|626
1640619600000|2021-12-27 15:40:00|3244.68|3215.38|3248.9|3219.6|3250.75|3221.45|3237.75|3208.45|570
1640619900000|2021-12-27 15:45:00|3248.86|3219.56|3251.69|3222.39|3252.3|3223|3245.03|3215.73|576
1640620200000|2021-12-27 15:50:00|3251.78|3222.48|3254.61|3225.31|3264.87|3235.57|3251.44|3222.14|707
1640620500000|2021-12-27 15:55:00|3254.7|3225.4|3252.12|3222.82|3259.12|3229.82|3247.35|3218.05|760
1640620800000|2021-12-27 16:00:00|3252.18|3222.88|3258.75|3229.45|3267.58|3238.28|3252.18|3222.88|743
1640621100000|2021-12-27 16:05:00|3258.67|3229.37|3248.08|3218.78|3260.18|3230.88|3239.79|3210.49|772
1640621400000|2021-12-27 16:10:00|3248.12|3218.82|3256.12|3226.82|3261.72|3232.42|3245.47|3216.17|761
1640621700000|2021-12-27 16:15:00|3255.95|3226.65|3275.45|3246.15|3275.52|3246.22|3250.97|3221.67|753
1640622000000|2021-12-27 16:20:00|3274.91|3245.61|3273.25|3243.95|3293.93|3264.63|3272.25|3242.95|909
1640622300000|2021-12-27 16:25:00|3273.26|3243.96|3283.95|3254.65|3286.52|3257.22|3267.65|3238.35|881
1640622600000|2021-12-27 16:30:00|3284.13|3254.83|3274.58|3245.28|3291.01|3261.71|3273.54|3244.24|777
1640622900000|2021-12-27 16:35:00|3274.6|3245.3|3268.79|3239.49|3279.29|3249.99|3268.06|3238.76|752
1640623200000|2021-12-27 16:40:00|3269|3239.7|3269.49|3240.19|3272.82|3243.52|3263.13|3233.83|681
1640623500000|2021-12-27 16:45:00|3269.56|3240.26|3267.82|3238.52|3274.24|3244.94|3265.73|3236.43|717
1640623800000|2021-12-27 16:50:00|3268.29|3238.99|3261.66|3232.36|3270.91|3241.61|3260.25|3230.95|829
1640624100000|2021-12-27 16:55:00|3261.64|3232.34|3256.19|3226.89|3265.54|3236.24|3249.95|3220.65|778
1640624400000|2021-12-27 17:00:00|3255.78|3226.48|3256.02|3226.72|3262.15|3232.85|3252.5|3223.2|804
1640624700000|2021-12-27 17:05:00|3256.18|3226.88|3255.97|3226.67|3258.76|3229.46|3252.98|3223.68|788
1640625000000|2021-12-27 17:10:00|3255.9|3226.6|3273.55|3244.25|3275.1|3245.8|3255.74|3226.44|742
1640625300000|2021-12-27 17:15:00|3273.44|3244.14|3280.48|3251.18|3282.07|3252.77|3272.46|3243.16|659
1640625600000|2021-12-27 17:20:00|3280.07|3250.77|3280.19|3250.89|3283.33|3254.03|3271.85|3242.55|769
1640625900000|2021-12-27 17:25:00|3280.41|3251.11|3276.21|3246.91|3282.86|3253.56|3271.7|3242.4|690
1640626200000|2021-12-27 17:30:00|3275.86|3246.56|3273.58|3244.28|3276.35|3247.05|3271.83|3242.53|513
1640626500000|2021-12-27 17:35:00|3273.33|3244.03|3272.12|3242.82|3280.1|3250.8|3269.31|3240.01|694
1640626800000|2021-12-27 17:40:00|3272.26|3242.96|3267.49|3238.19|3272.77|3243.47|3265.35|3236.05|677
1640627100000|2021-12-27 17:45:00|3267.6|3238.3|3263.94|3234.64|3271.73|3242.43|3260.83|3231.53|671
1640627400000|2021-12-27 17:50:00|3263.98|3234.68|3266.49|3237.19|3272.79|3243.49|3263.04|3233.74|802
1640627700000|2021-12-27 17:55:00|3266.57|3237.27|3262.38|3233.08|3269.55|3240.25|3260.24|3230.94|751
1640628000000|2021-12-27 18:00:00|3262.39|3233.09|3264.33|3235.03|3268.17|3238.87|3262.17|3232.87|660
1640628300000|2021-12-27 18:05:00|3264.39|3235.09|3268.12|3238.82|3270.7|3241.4|3264.36|3235.06|667
1640628600000|2021-12-27 18:10:00|3268.1|3238.8|3253.64|3224.34|3269.71|3240.41|3252.82|3223.52|631
1640628900000|2021-12-27 18:15:00|3253.43|3224.13|3261.72|3232.42|3265.8|3236.5|3253.43|3224.13|640
1640629200000|2021-12-27 18:20:00|3261.78|3232.48|3268.24|3238.94|3268.48|3239.18|3257.14|3227.84|571
1640629500000|2021-12-27 18:25:00|3267.98|3238.68|3260.69|3231.39|3271.53|3242.23|3260.26|3230.96|521
1640629800000|2021-12-27 18:30:00|3260.67|3231.37|3270.75|3241.45|3272.37|3243.07|3259.95|3230.65|566
1640630100000|2021-12-27 18:35:00|3270.62|3241.32|3273.5|3244.2|3280.03|3250.73|3270.15|3240.85|655
1640630400000|2021-12-27 18:40:00|3273.4|3244.1|3257.42|3228.12|3274.21|3244.91|3255.15|3225.85|698
1640630700000|2021-12-27 18:45:00|3258.67|3229.37|3263.65|3234.35|3265.37|3236.07|3255.65|3226.35|428
1640631000000|2021-12-27 18:50:00|3263.93|3234.63|3259.63|3230.33|3265.53|3236.23|3259.63|3230.33|524
1640631300000|2021-12-27 18:55:00|3259.35|3230.05|3267.14|3237.84|3267.14|3237.84|3258.65|3229.35|501
1640631600000|2021-12-27 19:00:00|3267.15|3237.85|3276.36|3247.06|3276.36|3247.06|3265.93|3236.63|535
1640631900000|2021-12-27 19:05:00|3276.43|3247.13|3272.4|3243.1|3279.15|3249.85|3270.56|3241.26|571
1640632200000|2021-12-27 19:10:00|3272.39|3243.09|3266.6|3237.3|3274.38|3245.08|3265.84|3236.54|491
1640632500000|2021-12-27 19:15:00|3267.35|3238.05|3250.05|3220.75|3267.47|3238.17|3248.24|3218.94|632
1640632800000|2021-12-27 19:20:00|3250.55|3221.25|3250.2|3220.9|3254.07|3224.77|3248.24|3218.94|543
1640633100000|2021-12-27 19:25:00|3250.35|3221.05|3242.45|3213.15|3250.9|3221.6|3237.45|3208.15|569
1640633400000|2021-12-27 19:30:00|3242.47|3213.17|3236.87|3207.57|3242.86|3213.56|3225.49|3196.19|745
1640633700000|2021-12-27 19:35:00|3236.84|3207.54|3246.64|3217.34|3251.15|3221.85|3236.81|3207.51|594
1640634000000|2021-12-27 19:40:00|3246.68|3217.38|3245.46|3216.16|3248.9|3219.6|3243.15|3213.85|545
1640634300000|2021-12-27 19:45:00|3245.51|3216.21|3253.54|3224.24|3255.28|3225.98|3241.37|3212.07|668
1640634600000|2021-12-27 19:50:00|3253.27|3223.97|3231.93|3202.63|3253.3|3224|3231.15|3201.85|786
1640634900000|2021-12-27 19:55:00|3232.2|3202.9|3225.43|3196.13|3237.93|3208.63|3224.98|3195.68|860
1640635200000|2021-12-27 20:00:00|3225.68|3196.38|3220.1|3190.8|3226.72|3197.42|3219.65|3190.35|631
1640635500000|2021-12-27 20:05:00|3220.15|3190.85|3223.87|3194.57|3226.09|3196.79|3217.71|3188.41|594
1640635800000|2021-12-27 20:10:00|3223.88|3194.58|3234.24|3204.94|3238.26|3208.96|3222.83|3193.53|555
1640636100000|2021-12-27 20:15:00|3234.3|3205|3221.68|3192.38|3234.92|3205.62|3220.6|3191.3|619
1640636400000|2021-12-27 20:20:00|3221.49|3192.19|3228.68|3199.38|3228.83|3199.53|3220.96|3191.66|528
1640636700000|2021-12-27 20:25:00|3228.7|3199.4|3203.13|3173.83|3228.87|3199.57|3200.15|3170.85|710
1640637000000|2021-12-27 20:30:00|3203.24|3173.94|3218|3188.7|3220.97|3191.67|3203.23|3173.93|651
1640637300000|2021-12-27 20:35:00|3218.02|3188.72|3199.54|3170.24|3218.47|3189.17|3198.79|3169.49|612
1640637600000|2021-12-27 20:40:00|3199.75|3170.45|3195.59|3166.29|3206.85|3177.55|3181.08|3151.78|734
1640637900000|2021-12-27 20:45:00|3195.56|3166.26|3205.35|3176.05|3208.44|3179.14|3195.56|3166.26|632
1640638200000|2021-12-27 20:50:00|3205.2|3175.9|3213.33|3184.03|3215.05|3185.75|3202.56|3173.26|501
1640638500000|2021-12-27 20:55:00|3213.2|3183.9|3224.15|3194.85|3224.26|3194.96|3212.23|3182.93|544
1640638800000|2021-12-27 21:00:00|3224.25|3194.95|3220.24|3190.94|3226.14|3196.84|3217.03|3187.73|506
1640639100000|2021-12-27 21:05:00|3220.18|3190.88|3212.94|3183.64|3220.18|3190.88|3209.15|3179.85|559
1640639400000|2021-12-27 21:10:00|3212.92|3183.62|3206.13|3176.83|3215.6|3186.3|3204.95|3175.65|435
1640639700000|2021-12-27 21:15:00|3205.88|3176.58|3199.8|3170.5|3205.88|3176.58|3189.96|3160.66|636
1640640000000|2021-12-27 21:20:00|3200.02|3170.72|3201.56|3172.26|3202.72|3173.42|3198.02|3168.72|504
1640640300000|2021-12-27 21:25:00|3201.54|3172.24|3208.1|3178.8|3208.1|3178.8|3200.15|3170.85|456
1640640600000|2021-12-27 21:30:00|3208.08|3178.78|3197.4|3168.1|3209.62|3180.32|3195.7|3166.4|532
1640640900000|2021-12-27 21:35:00|3197.35|3168.05|3193.34|3164.04|3199.1|3169.8|3192.97|3163.67|472
1640641200000|2021-12-27 21:40:00|3193.87|3164.57|3183.46|3154.16|3197.31|3168.01|3182.9|3153.6|457
1640641500000|2021-12-27 21:45:00|3183.68|3154.38|3178.36|3149.06|3185.14|3155.84|3175.55|3146.25|523
1640641800000|2021-12-27 21:50:00|3179.04|3149.74|3159.49|3130.19|3187.46|3158.16|3154.25|3124.95|683
1640642100000|2021-12-27 21:55:00|3159.45|3130.15|3160.82|3131.52|3164.81|3135.51|3153.48|3124.18|614
1640642400000|2021-12-27 22:00:00|3161.16|3131.86|3175.42|3146.12|3179.13|3149.83|3157.25|3127.95|745
1640642700000|2021-12-27 22:05:00|3175.23|3145.93|3178.13|3148.83|3178.13|3148.83|3170.38|3141.08|594
1640643000000|2021-12-27 22:10:00|3178.22|3148.92|3181.06|3151.76|3182.2|3152.9|3174.66|3145.36|660
1640643300000|2021-12-27 22:15:00|3181.05|3151.75|3175.24|3145.94|3181.05|3151.75|3168.58|3139.28|593
1640643600000|2021-12-27 22:20:00|3175.25|3145.95|3179.28|3149.98|3180.15|3150.85|3171.81|3142.51|451
1640643900000|2021-12-27 22:25:00|3179.54|3150.24|3168.25|3138.95|3179.9|3150.6|3167.94|3138.64|490
1640644200000|2021-12-27 22:30:00|3168.2|3138.9|3165.75|3136.45|3168.2|3138.9|3164.96|3135.66|231
1640644500000|2021-12-27 22:35:00|3165.76|3136.46|3143.27|3113.97|3166.12|3136.82|3142.66|3113.36|449
1640644800000|2021-12-27 22:40:00|3143.19|3113.89|3130.97|3101.67|3149.52|3120.22|3130.32|3101.02|497
1640645100000|2021-12-27 22:45:00|3130.96|3101.66|3121.32|3092.02|3131.44|3102.14|3100.03|3070.73|868
1640645400000|2021-12-27 22:50:00|3121.11|3091.81|3137.73|3108.43|3139.99|3110.69|3120.85|3091.55|709
1640645700000|2021-12-27 22:55:00|3137.97|3108.67|3141.8|3112.5|3143.15|3113.85|3133.38|3104.08|552
1640646000000|2021-12-27 23:00:00|3141.59|3112.29|3145.21|3115.91|3145.52|3116.22|3128.32|3099.02|743
1640646300000|2021-12-27 23:05:00|3145.53|3116.23|3147.88|3118.58|3153.66|3124.36|3143.55|3114.25|791
1640646600000|2021-12-27 23:10:00|3147.24|3117.94|3138.1|3108.8|3151.3|3122|3135.65|3106.35|869
1640646900000|2021-12-27 23:15:00|3138.38|3109.08|3123.54|3094.24|3142.88|3113.58|3113.13|3083.83|897
1640647200000|2021-12-27 23:20:00|3123.45|3094.15|3126.1|3096.8|3126.57|3097.27|3114.37|3085.07|924
1640647500000|2021-12-27 23:25:00|3126.07|3096.77|3126.8|3097.5|3134.16|3104.86|3122.79|3093.49|858
1640647800000|2021-12-27 23:30:00|3126.84|3097.54|3122.3|3093|3126.98|3097.68|3115.37|3086.07|862
1640648100000|2021-12-27 23:35:00|3122.26|3092.96|3120.47|3091.17|3127.22|3097.92|3118.93|3089.63|672
1640648400000|2021-12-27 23:40:00|3120.43|3091.13|3126|3096.7|3126.65|3097.35|3111.93|3082.63|754
1640648700000|2021-12-27 23:45:00|3126.05|3096.75|3131.63|3102.33|3134.5|3105.2|3123.89|3094.59|705
1640649000000|2021-12-27 23:50:00|3131.61|3102.31|3106.96|3077.66|3131.61|3102.31|3106.3|3077|813
1640649300000|2021-12-27 23:55:00|3107.04|3077.74|3111.81|3082.51|3119.91|3090.61|3105.42|3076.12|796
1640649600000|2021-12-28 00:00:00|3111.7|3082.4|3095.3|3066|3112.04|3082.74|3088.32|3059.02|927
1640649900000|2021-12-28 00:05:00|3094.58|3065.28|3067.74|3038.44|3094.67|3065.37|3067.18|3037.88|977
1640650200000|2021-12-28 00:10:00|3067.64|3038.34|3074.76|3045.46|3082|3052.7|3042.35|3013.05|1019
1640650500000|2021-12-28 00:15:00|3075.15|3045.85|3053.5|3024.2|3076.15|3046.85|3047.32|3018.02|962
1640650800000|2021-12-28 00:20:00|3053.52|3024.22|3039.11|3009.81|3053.68|3024.38|3030.29|3000.99|975
1640651100000|2021-12-28 00:25:00|3039.08|3009.78|3070.78|3041.48|3071.19|3041.89|3036.77|3007.47|883
1640651400000|2021-12-28 00:30:00|3070.42|3041.12|3028.52|2999.22|3070.42|3041.12|3027.23|2997.93|913
1640651700000|2021-12-28 00:35:00|3028.72|2999.42|3045.2|3015.9|3046.57|3017.27|3024.6|2995.3|958
1640652000000|2021-12-28 00:40:00|3045.14|3015.84|3053.04|3023.74|3060.9|3031.6|3045.11|3015.81|851
1640652300000|2021-12-28 00:45:00|3053.21|3023.91|3071.13|3041.83|3088.1|3058.8|3052.5|3023.2|817
1640652600000|2021-12-28 00:50:00|3071.14|3041.84|3072.4|3043.1|3077.33|3048.03|3065.22|3035.92|944
1640652900000|2021-12-28 00:55:00|3072.27|3042.97|3066.47|3037.17|3079.88|3050.58|3062.74|3033.44|834
1640653200000|2021-12-28 01:00:00|3066.09|3036.79|3042.31|3013.01|3066.09|3036.79|3039.45|3010.15|778
1640653500000|2021-12-28 01:05:00|3042.3|3013|3051.15|3021.85|3051.71|3022.41|3033.15|3003.85|846
1640653800000|2021-12-28 01:10:00|3051.16|3021.86|3040.44|3011.14|3051.18|3021.88|3037.96|3008.66|871
1640654100000|2021-12-28 01:15:00|3040.48|3011.18|3053.83|3024.53|3058.4|3029.1|3033.32|3004.02|863
1640654400000|2021-12-28 01:20:00|3053.86|3024.56|3043.81|3014.51|3054.09|3024.79|3034.11|3004.81|869
1640654700000|2021-12-28 01:25:00|3043.77|3014.47|3053.67|3024.37|3059.94|3030.64|3043.16|3013.86|791
1640655000000|2021-12-28 01:30:00|3053.65|3024.35|3036.87|3007.57|3053.95|3024.65|3036.18|3006.88|688
1640655300000|2021-12-28 01:35:00|3036.85|3007.55|3014.15|2984.85|3036.85|3007.55|3006.84|2977.54|884
1640655600000|2021-12-28 01:40:00|3014.4|2985.1|3000.58|2971.28|3014.4|2985.1|2994.63|2965.33|944
1640655900000|2021-12-28 01:45:00|3000.5|2971.2|3010.15|2980.85|3011|2981.7|2981.14|2951.84|926
1640656200000|2021-12-28 01:50:00|3010.35|2981.05|3013.51|2984.21|3014.15|2984.85|2999.15|2969.85|900
1640656500000|2021-12-28 01:55:00|3013.53|2984.23|3011.07|2981.77|3017.15|2987.85|2999.46|2970.16|842
1640656800000|2021-12-28 02:00:00|3011.12|2981.82|3023.15|2993.85|3023.15|2993.85|2997.44|2968.14|876
1640657100000|2021-12-28 02:05:00|3023.37|2994.07|3014.65|2985.35|3026.11|2996.81|3010.3|2981|909
1640657400000|2021-12-28 02:10:00|3014.68|2985.38|3012.79|2983.49|3019.95|2990.65|3009.84|2980.54|853
1640657700000|2021-12-28 02:15:00|3012.75|2983.45|2985.19|2955.89|3014.02|2984.72|2984.5|2955.2|855
1640658000000|2021-12-28 02:20:00|2985.73|2956.43|2991.27|2961.97|2998.75|2969.45|2979|2949.7|837
1640658300000|2021-12-28 02:25:00|2991.67|2962.37|3004.18|2974.88|3004.56|2975.26|2988.1|2958.8|794
1640658600000|2021-12-28 02:30:00|3004.21|2974.91|2984.76|2955.46|3005.15|2975.85|2984.26|2954.96|728
1640658900000|2021-12-28 02:35:00|2984.26|2954.96|2998.37|2969.07|3000.49|2971.19|2983.99|2954.69|854
1640659200000|2021-12-28 02:40:00|2998.44|2969.14|2996.77|2967.47|3001.15|2971.85|2992.5|2963.2|751
1640659500000|2021-12-28 02:45:00|2996.91|2967.61|2984.99|2955.69|2997.85|2968.55|2980.4|2951.1|731
1640659800000|2021-12-28 02:50:00|2985.01|2955.71|2987.91|2958.61|2991|2961.7|2981|2951.7|793
1640660100000|2021-12-28 02:55:00|2987.75|2958.45|2998.34|2969.04|3000.87|2971.57|2987.19|2957.89|709
1640660400000|2021-12-28 03:00:00|2998.31|2969.01|2980.4|2951.1|2998.33|2969.03|2980.36|2951.06|769
1640660700000|2021-12-28 03:05:00|2980.65|2951.35|2974.64|2945.34|2984.97|2955.67|2972.4|2943.1|808
1640661000000|2021-12-28 03:10:00|2974.66|2945.36|2947.62|2918.32|2977.11|2947.81|2941.55|2912.25|997
1640661300000|2021-12-28 03:15:00|2947.57|2918.27|2964.18|2934.88|2966.38|2937.08|2941.52|2912.22|966
1640661600000|2021-12-28 03:20:00|2964.32|2935.02|2972.41|2943.11|2974.88|2945.58|2961.26|2931.96|819
1640661900000|2021-12-28 03:25:00|2972.57|2943.27|2962.42|2933.12|2973.02|2943.72|2960.06|2930.76|773
1640662200000|2021-12-28 03:30:00|2962.76|2933.46|2943.1|2913.8|2965.37|2936.07|2943.09|2913.79|831
1640662500000|2021-12-28 03:35:00|2943.31|2914.01|2963.04|2933.74|2963.32|2934.02|2943.08|2913.78|875
1640662800000|2021-12-28 03:40:00|2963.17|2933.87|2958.76|2929.46|2964.62|2935.32|2949.76|2920.46|839
1640663100000|2021-12-28 03:45:00|2958.67|2929.37|2949.67|2920.37|2960.93|2931.63|2945.96|2916.66|800
1640663400000|2021-12-28 03:50:00|2949.66|2920.36|2959.64|2930.34|2961.15|2931.85|2946.71|2917.41|751
1640663700000|2021-12-28 03:55:00|2959.37|2930.07|2965.82|2936.52|2971.5|2942.2|2957.29|2927.99|879
1640664000000|2021-12-28 04:00:00|2965.81|2936.51|2943.66|2914.36|2966.12|2936.82|2938.26|2908.96|891
1640664300000|2021-12-28 04:05:00|2943.58|2914.28|2956.65|2927.35|2958.92|2929.62|2941.88|2912.58|761
1640664600000|2021-12-28 04:10:00|2956.62|2927.32|2946.28|2916.98|2957.55|2928.25|2942.41|2913.11|801
1640664900000|2021-12-28 04:15:00|2945.99|2916.69|2906.65|2877.35|2948.12|2918.82|2897.24|2867.94|1008
1640665200000|2021-12-28 04:20:00|2905.69|2876.39|2906.34|2877.04|2912.38|2883.08|2892.01|2862.71|1072
1640665500000|2021-12-28 04:25:00|2906.32|2877.02|2900.12|2870.82|2906.43|2877.13|2889.69|2860.39|1027
1640665800000|2021-12-28 04:30:00|2900.03|2870.73|2893.62|2864.32|2909.8|2880.5|2892.15|2862.85|1031
1640666100000|2021-12-28 04:35:00|2893.57|2864.27|2900.36|2871.06|2901.71|2872.41|2885.98|2856.68|888
1640666400000|2021-12-28 04:40:00|2900.33|2871.03|2920.86|2891.56|2922.76|2893.46|2899.37|2870.07|851
1640666700000|2021-12-28 04:45:00|2920.96|2891.66|2919.74|2890.44|2923.28|2893.98|2911.72|2882.42|939
1640667000000|2021-12-28 04:50:00|2919.85|2890.55|2915.79|2886.49|2923|2893.7|2911.9|2882.6|821
1640667300000|2021-12-28 04:55:00|2915.8|2886.5|2913.38|2884.08|2920.28|2890.98|2911.97|2882.67|925
1640667600000|2021-12-28 05:00:00|2913.24|2883.94|2924.39|2895.09|2925.95|2896.65|2907.13|2877.83|916
1640667900000|2021-12-28 05:05:00|2924.38|2895.08|2922.74|2893.44|2925.81|2896.51|2912.9|2883.6|806
1640668200000|2021-12-28 05:10:00|2922.67|2893.37|2921.72|2892.42|2922.93|2893.63|2917.71|2888.41|720
1640668500000|2021-12-28 05:15:00|2921.66|2892.36|2920.7|2891.4|2926.48|2897.18|2919|2889.7|851
1640668800000|2021-12-28 05:20:00|2920.69|2891.39|2913.98|2884.68|2920.83|2891.53|2910.57|2881.27|771
1640669100000|2021-12-28 05:25:00|2914.05|2884.75|2899.23|2869.93|2917.05|2887.75|2897.16|2867.86|821
1640669400000|2021-12-28 05:30:00|2899.18|2869.88|2913.15|2883.85|2913.25|2883.95|2893.85|2864.55|782
1640669700000|2021-12-28 05:35:00|2912.97|2883.67|2912.31|2883.01|2919.97|2890.67|2909.06|2879.76|684
1640670000000|2021-12-28 05:40:00|2912.23|2882.93|2920.61|2891.31|2920.61|2891.31|2911.15|2881.85|652
1640670300000|2021-12-28 05:45:00|2920.43|2891.13|2928.22|2898.92|2931.8|2902.5|2920.43|2891.13|782
1640670600000|2021-12-28 05:50:00|2928.37|2899.07|2938.65|2909.35|2947.49|2918.19|2928|2898.7|742
1640670900000|2021-12-28 05:55:00|2938.15|2908.85|2936.08|2906.78|2943.43|2914.13|2933.87|2904.57|701
1640671200000|2021-12-28 06:00:00|2935.25|2905.95|2932.15|2902.85|2939.68|2910.38|2928.84|2899.54|782
1640671500000|2021-12-28 06:05:00|2932.2|2902.9|2930.7|2901.4|2933.26|2903.96|2926.4|2897.1|780
1640671800000|2021-12-28 06:10:00|2930.75|2901.45|2926.82|2897.52|2930.75|2901.45|2921.3|2892|711
1640672100000|2021-12-28 06:15:00|2926.87|2897.57|2939.83|2910.53|2940.02|2910.72|2926.74|2897.44|715
1640672400000|2021-12-28 06:20:00|2939.84|2910.54|2945.45|2916.15|2948.15|2918.85|2938.77|2909.47|696
1640672700000|2021-12-28 06:25:00|2945.67|2916.37|2947.89|2918.59|2950|2920.7|2940.69|2911.39|647
1640673000000|2021-12-28 06:30:00|2947.92|2918.62|2949.99|2920.69|2959.97|2930.67|2946.6|2917.3|843
1640673300000|2021-12-28 06:35:00|2950.22|2920.92|2949.88|2920.58|2952.39|2923.09|2945.44|2916.14|825
1640673600000|2021-12-28 06:40:00|2949.76|2920.46|2942.57|2913.27|2949.76|2920.46|2937.54|2908.24|671
1640673900000|2021-12-28 06:45:00|2942.56|2913.26|2943.15|2913.85|2950.9|2921.6|2938.46|2909.16|755
1640674200000|2021-12-28 06:50:00|2943.2|2913.9|2926.7|2897.4|2943.65|2914.35|2925.78|2896.48|684
1640674500000|2021-12-28 06:55:00|2926.51|2897.21|2933.92|2904.62|2937.38|2908.08|2926.37|2897.07|660
1640674800000|2021-12-28 07:00:00|2934.01|2904.71|2935.97|2906.67|2936.63|2907.33|2926.15|2896.85|606
1640675100000|2021-12-28 07:05:00|2935.96|2906.66|2940.39|2911.09|2943.46|2914.16|2932.32|2903.02|683
1640675400000|2021-12-28 07:10:00|2940.29|2910.99|2933.42|2904.12|2940.29|2910.99|2932.14|2902.84|658
1640675700000|2021-12-28 07:15:00|2933.47|2904.17|2929.28|2899.98|2939.59|2910.29|2928.14|2898.84|644
1640676000000|2021-12-28 07:20:00|2929.26|2899.96|2913.88|2884.58|2929.92|2900.62|2907.19|2877.89|846
1640676300000|2021-12-28 07:25:00|2913.87|2884.57|2915.96|2886.66|2916.76|2887.46|2912.6|2883.3|802
1640676600000|2021-12-28 07:30:00|2915.68|2886.38|2914.94|2885.64|2915.7|2886.4|2909.41|2880.11|731
1640676900000|2021-12-28 07:35:00|2914.96|2885.66|2907.26|2877.96|2915.88|2886.58|2906.53|2877.23|726
1640677200000|2021-12-28 07:40:00|2907.25|2877.95|2905.1|2875.8|2909.17|2879.87|2896.55|2867.25|726
1640677500000|2021-12-28 07:45:00|2905.03|2875.73|2918.84|2889.54|2918.93|2889.63|2904.9|2875.6|621
1640677800000|2021-12-28 07:50:00|2918.95|2889.65|2918.7|2889.4|2921.91|2892.61|2912.11|2882.81|572
1640678100000|2021-12-28 07:55:00|2918.35|2889.05|2915.72|2886.42|2919.4|2890.1|2912.31|2883.01|570
1640678400000|2021-12-28 08:00:00|2916|2886.7|2906.78|2877.48|2916.16|2886.86|2903.61|2874.31|727
1640678700000|2021-12-28 08:05:00|2906.63|2877.33|2921.94|2892.64|2921.99|2892.69|2904.68|2875.38|779
1640679000000|2021-12-28 08:10:00|2921.93|2892.63|2936.25|2906.95|2938.65|2909.35|2921.53|2892.23|802
1640679300000|2021-12-28 08:15:00|2937.08|2907.78|2934.05|2904.75|2939.37|2910.07|2929.4|2900.1|747
1640679600000|2021-12-28 08:20:00|2934.21|2904.91|2933.7|2904.4|2934.36|2905.06|2926.2|2896.9|677
1640679900000|2021-12-28 08:25:00|2934.45|2905.15|2936.55|2907.25|2937.65|2908.35|2931.7|2902.4|671
1640680200000|2021-12-28 08:30:00|2936.72|2907.42|2939.33|2910.03|2943.16|2913.86|2934.24|2904.94|561
1640680500000|2021-12-28 08:35:00|2939.35|2910.05|2936.3|2907|2939.99|2910.69|2933.15|2903.85|482
1640680800000|2021-12-28 08:40:00|2936.54|2907.24|2935.8|2906.5|2937.99|2908.69|2930.48|2901.18|542
1640681100000|2021-12-28 08:45:00|2935.79|2906.49|2941.19|2911.89|2942.05|2912.75|2933.32|2904.02|554
1640681400000|2021-12-28 08:50:00|2941.17|2911.87|2938.4|2909.1|2950.98|2921.68|2935.87|2906.57|572
1640681700000|2021-12-28 08:55:00|2938.45|2909.15|2942.1|2912.8|2944.55|2915.25|2931.65|2902.35|537
1640682000000|2021-12-28 09:00:00|2942.12|2912.82|2944.57|2915.27|2945.17|2915.87|2939.21|2909.91|660
1640682300000|2021-12-28 09:05:00|2944.72|2915.42|2954.37|2925.07|2954.75|2925.45|2942.76|2913.46|458
1640682600000|2021-12-28 09:10:00|2953.83|2924.53|2947.02|2917.72|2954.7|2925.4|2945.45|2916.15|434
1640682900000|2021-12-28 09:15:00|2946.89|2917.59|2940.53|2911.23|2948.51|2919.21|2938.85|2909.55|439
1640683200000|2021-12-28 09:20:00|2940.4|2911.1|2943.75|2914.45|2948.5|2919.2|2937.65|2908.35|542
1640683500000|2021-12-28 09:25:00|2942.92|2913.62|2942.15|2912.85|2944.96|2915.66|2932.71|2903.41|664
1640683800000|2021-12-28 09:30:00|2942.13|2912.83|2947.04|2917.74|2947.99|2918.69|2938.83|2909.53|529
1640684100000|2021-12-28 09:35:00|2947.26|2917.96|2941.19|2911.89|2948.13|2918.83|2938.03|2908.73|600
1640684400000|2021-12-28 09:40:00|2941.28|2911.98|2933.12|2903.82|2941.74|2912.44|2928.42|2899.12|707
1640684700000|2021-12-28 09:45:00|2933.2|2903.9|2936.15|2906.85|2937.86|2908.56|2929.59|2900.29|720
1640685000000|2021-12-28 09:50:00|2936.22|2906.92|2927.14|2897.84|2936.22|2906.92|2920.32|2891.02|787
1640685300000|2021-12-28 09:55:00|2927.06|2897.76|2926.04|2896.74|2927.26|2897.96|2921.51|2892.21|261
1640685600000|2021-12-28 10:00:00|2924.81|2895.51|2935.15|2905.85|2936.94|2907.64|2924.7|2895.4|675
1640685900000|2021-12-28 10:05:00|2935.13|2905.83|2926.3|2897|2937.45|2908.15|2926.3|2897|583
1640686200000|2021-12-28 10:10:00|2925.65|2896.35|2919.14|2889.84|2928.67|2899.37|2915.63|2886.33|890
1640686500000|2021-12-28 10:15:00|2919.05|2889.75|2936.64|2907.34|2938.5|2909.2|2918.52|2889.22|763
1640686800000|2021-12-28 10:20:00|2936.66|2907.36|2942.99|2913.69|2944.88|2915.58|2935.47|2906.17|821
1640687100000|2021-12-28 10:25:00|2943.04|2913.74|2950.21|2920.91|2953.65|2924.35|2942.95|2913.65|747
1640687400000|2021-12-28 10:30:00|2950.25|2920.95|2946.89|2917.59|2952.55|2923.25|2944.2|2914.9|603
1640687700000|2021-12-28 10:35:00|2946.61|2917.31|2943.02|2913.72|2949.15|2919.85|2940.37|2911.07|586
1640688000000|2021-12-28 10:40:00|2942.81|2913.51|2941.74|2912.44|2946.96|2917.66|2940.1|2910.8|556
1640688300000|2021-12-28 10:45:00|2941.77|2912.47|2939.82|2910.52|2943.26|2913.96|2937.75|2908.45|548
1640688600000|2021-12-28 10:50:00|2939.85|2910.55|2939.1|2909.8|2944.72|2915.42|2938.91|2909.61|500
1640688900000|2021-12-28 10:55:00|2938.8|2909.5|2946.19|2916.89|2946.25|2916.95|2938.23|2908.93|441
1640689200000|2021-12-28 11:00:00|2945.92|2916.62|2951.41|2922.11|2952.03|2922.73|2942.23|2912.93|443
1640689500000|2021-12-28 11:05:00|2951.43|2922.13|2939.02|2909.72|2953.7|2924.4|2937.6|2908.3|576
1640689800000|2021-12-28 11:10:00|2939|2909.7|2946.14|2916.84|2947.17|2917.87|2937.14|2907.84|729
1640690100000|2021-12-28 11:15:00|2946.15|2916.85|2952.76|2923.46|2953.76|2924.46|2946.04|2916.74|597
1640690400000|2021-12-28 11:20:00|2952.57|2923.27|2973.13|2943.83|2973.31|2944.01|2952.43|2923.13|673
1640690700000|2021-12-28 11:25:00|2973.25|2943.95|2958.06|2928.76|2973.83|2944.53|2956.62|2927.32|689
1640691000000|2021-12-28 11:30:00|2958.04|2928.74|2968.53|2939.23|2971.9|2942.6|2957.32|2928.02|604
1640691300000|2021-12-28 11:35:00|2968.45|2939.15|2972.17|2942.87|2975.5|2946.2|2965.22|2935.92|549
1640691600000|2021-12-28 11:40:00|2972.16|2942.86|2973.21|2943.91|2978.61|2949.31|2970.83|2941.53|534
1640691900000|2021-12-28 11:45:00|2973.86|2944.56|2980.95|2951.65|2981.2|2951.9|2972.88|2943.58|517
1640692200000|2021-12-28 11:50:00|2980.73|2951.43|2988.08|2958.78|2990.35|2961.05|2978.55|2949.25|704
1640692500000|2021-12-28 11:55:00|2988.05|2958.75|2989.66|2960.36|2994.93|2965.63|2986.39|2957.09|523
1640692800000|2021-12-28 12:00:00|2989.77|2960.47|2975.87|2946.57|2989.97|2960.67|2967.85|2938.55|678
1640693100000|2021-12-28 12:05:00|2975.95|2946.65|2974.22|2944.92|2976.95|2947.65|2971.71|2942.41|584
1640693400000|2021-12-28 12:10:00|2974.18|2944.88|2980|2950.7|2981.12|2951.82|2965.6|2936.3|626
1640693700000|2021-12-28 12:15:00|2980.01|2950.71|2987.73|2958.43|2991.89|2962.59|2977.23|2947.93|680
1640694000000|2021-12-28 12:20:00|2987.83|2958.53|2989.45|2960.15|2993.67|2964.37|2987.7|2958.4|627
1640694300000|2021-12-28 12:25:00|2989.85|2960.55|2990.62|2961.32|2991.07|2961.77|2984.85|2955.55|582
1640694600000|2021-12-28 12:30:00|2990.7|2961.4|2996.6|2967.3|2997.3|2968|2986.6|2957.3|559
1640694900000|2021-12-28 12:35:00|2996.35|2967.05|2997.06|2967.76|3004.4|2975.1|2995.2|2965.9|582
1640695200000|2021-12-28 12:40:00|2997.11|2967.81|2985.46|2956.16|2997.23|2967.93|2982.2|2952.9|612
1640695500000|2021-12-28 12:45:00|2985.41|2956.11|2985.98|2956.68|2988.04|2958.74|2982.29|2952.99|560
1640695800000|2021-12-28 12:50:00|2985.89|2956.59|2984.2|2954.9|2986.87|2957.57|2981.21|2951.91|654
1640696100000|2021-12-28 12:55:00|2984.02|2954.72|2965.94|2936.64|2986.05|2956.75|2962.05|2932.75|691
1640696400000|2021-12-28 13:00:00|2966.01|2936.71|2973.68|2944.38|2979.24|2949.94|2965.49|2936.19|690
1640696700000|2021-12-28 13:05:00|2973.8|2944.5|2969.45|2940.15|2973.8|2944.5|2955.95|2926.65|763
1640697000000|2021-12-28 13:10:00|2969.94|2940.64|2980.85|2951.55|2985.28|2955.98|2969.11|2939.81|695
1640697300000|2021-12-28 13:15:00|2982.07|2952.77|2986.15|2956.85|2986.46|2957.16|2977.84|2948.54|691
1640697600000|2021-12-28 13:20:00|2986.18|2956.88|2982.87|2953.57|2987.75|2958.45|2979.79|2950.49|759
1640697900000|2021-12-28 13:25:00|2982.85|2953.55|2982.56|2953.26|2984.9|2955.6|2978.23|2948.93|653
1640698200000|2021-12-28 13:30:00|2982.69|2953.39|2970.62|2941.32|2984.54|2955.24|2970.57|2941.27|683
1640698500000|2021-12-28 13:35:00|2970.26|2940.96|2979.7|2950.4|2979.98|2950.68|2970.21|2940.91|549
1640698800000|2021-12-28 13:40:00|2979.65|2950.35|2985.93|2956.63|2988.28|2958.98|2979.62|2950.32|459
1640699100000|2021-12-28 13:45:00|2985.6|2956.3|2975.93|2946.63|2986.15|2956.85|2974.68|2945.38|661
1640699400000|2021-12-28 13:50:00|2975.94|2946.64|2961.26|2931.96|2977.86|2948.56|2960.76|2931.46|705
1640699700000|2021-12-28 13:55:00|2960.76|2931.46|2941.83|2912.53|2963.84|2934.54|2940.43|2911.13|828
1640700000000|2021-12-28 14:00:00|2941.61|2912.31|2927.99|2898.69|2945.09|2915.79|2921.15|2891.85|848
1640700300000|2021-12-28 14:05:00|2928.16|2898.86|2925.96|2896.66|2928.16|2898.86|2910.47|2881.17|881
1640700600000|2021-12-28 14:10:00|2925.81|2896.51|2934.39|2905.09|2936.15|2906.85|2925.81|2896.51|884
1640700900000|2021-12-28 14:15:00|2934.27|2904.97|2934.98|2905.68|2941.17|2911.87|2928.47|2899.17|775
1640701200000|2021-12-28 14:20:00|2935|2905.7|2950.07|2920.77|2952.73|2923.43|2934.18|2904.88|669
1640701500000|2021-12-28 14:25:00|2950.06|2920.76|2947.85|2918.55|2951.56|2922.26|2942.13|2912.83|785
1640701800000|2021-12-28 14:30:00|2947.8|2918.5|2940.24|2910.94|2948.29|2918.99|2937.01|2907.71|782
1640702100000|2021-12-28 14:35:00|2940.22|2910.92|2900.58|2871.28|2940.91|2911.61|2884.93|2855.63|858
1640702400000|2021-12-28 14:40:00|2900.9|2871.6|2926.87|2897.57|2927.58|2898.28|2896.89|2867.59|1023
1640702700000|2021-12-28 14:45:00|2926.85|2897.55|2955.03|2925.73|2956.54|2927.24|2925.14|2895.84|1029
1640703000000|2021-12-28 14:50:00|2954.95|2925.65|2940.49|2911.19|2954.95|2925.65|2931.09|2901.79|1007
1640703300000|2021-12-28 14:55:00|2940.58|2911.28|2947.61|2918.31|2953.98|2924.68|2940.23|2910.93|838
1640703600000|2021-12-28 15:00:00|2947.44|2918.14|2972.59|2943.29|2973.11|2943.81|2943.24|2913.94|910
1640703900000|2021-12-28 15:05:00|2973.08|2943.78|2957.72|2928.42|2973.1|2943.8|2957.72|2928.42|924
1640704200000|2021-12-28 15:10:00|2957.65|2928.35|2958.58|2929.28|2968.21|2938.91|2950.72|2921.42|942
1640704500000|2021-12-28 15:15:00|2958.57|2929.27|2938.7|2909.4|2960.1|2930.8|2938.7|2909.4|880
1640704800000|2021-12-28 15:20:00|2937.99|2908.69|2953.4|2924.1|2956.25|2926.95|2937.05|2907.75|928
1640705100000|2021-12-28 15:25:00|2953.57|2924.27|2968.21|2938.91|2968.21|2938.91|2951.24|2921.94|639
1640705400000|2021-12-28 15:30:00|2968.11|2938.81|2971.35|2942.05|2972.66|2943.36|2963.05|2933.75|705
1640705700000|2021-12-28 15:35:00|2971.06|2941.76|2963.95|2934.65|2973.07|2943.77|2962.71|2933.41|693
1640706000000|2021-12-28 15:40:00|2963.25|2933.95|2949.27|2919.97|2963.25|2933.95|2946.56|2917.26|708
1640706300000|2021-12-28 15:45:00|2949.03|2919.73|2958.52|2929.22|2963.14|2933.84|2947.5|2918.2|747
1640706600000|2021-12-28 15:50:00|2958.54|2929.24|2957.25|2927.95|2966.4|2937.1|2955.06|2925.76|697
1640706900000|2021-12-28 15:55:00|2957.31|2928.01|2961.39|2932.09|2966.15|2936.85|2955.15|2925.85|681
1640707200000|2021-12-28 16:00:00|2961.33|2932.03|2950.61|2921.31|2965.09|2935.79|2945.87|2916.57|805
1640707500000|2021-12-28 16:05:00|2950.03|2920.73|2927.48|2898.18|2950.23|2920.93|2924.69|2895.39|863
1640707800000|2021-12-28 16:10:00|2927.47|2898.17|2917.51|2888.21|2935.52|2906.22|2911.17|2881.87|907
1640708100000|2021-12-28 16:15:00|2917.56|2888.26|2922.19|2892.89|2929.68|2900.38|2914.74|2885.44|861
1640708400000|2021-12-28 16:20:00|2922.06|2892.76|2902.29|2872.99|2922.06|2892.76|2889.86|2860.56|895
1640708700000|2021-12-28 16:25:00|2901.85|2872.55|2895.87|2866.57|2911.95|2882.65|2880.25|2850.95|1015
1640709000000|2021-12-28 16:30:00|2895.49|2866.19|2925.68|2896.38|2928.64|2899.34|2895.49|2866.19|967
1640709300000|2021-12-28 16:35:00|2925.7|2896.4|2926.8|2897.5|2927.86|2898.56|2916.34|2887.04|895
1640709600000|2021-12-28 16:40:00|2926.85|2897.55|2917.76|2888.46|2930.15|2900.85|2916.35|2887.05|675
1640709900000|2021-12-28 16:45:00|2917.65|2888.35|2924.05|2894.75|2924.05|2894.75|2906.68|2877.38|617
1640710200000|2021-12-28 16:50:00|2924|2894.7|2930.75|2901.45|2935.13|2905.83|2923.15|2893.85|581
1640710500000|2021-12-28 16:55:00|2930.3|2901|2934.17|2904.87|2935.23|2905.93|2924.23|2894.93|599
1640710800000|2021-12-28 17:00:00|2934.08|2904.78|2934.15|2904.85|2935.63|2906.33|2926.82|2897.52|609
1640711100000|2021-12-28 17:05:00|2934.17|2904.87|2914.1|2884.8|2934.17|2904.87|2913.27|2883.97|560
1640711400000|2021-12-28 17:10:00|2913.65|2884.35|2904.15|2874.85|2913.65|2884.35|2898.03|2868.73|664
1640711700000|2021-12-28 17:15:00|2904.36|2875.06|2887.49|2858.19|2911.42|2882.12|2887.15|2857.85|760
1640712000000|2021-12-28 17:20:00|2887.5|2858.2|2893.15|2863.85|2894.15|2864.85|2881.6|2852.3|710
1640712300000|2021-12-28 17:25:00|2893.37|2864.07|2868.62|2839.32|2899.59|2870.29|2868.3|2839|839
1640712600000|2021-12-28 17:30:00|2868.71|2839.41|2842.94|2813.64|2875.91|2846.61|2842.23|2812.93|993
1640712900000|2021-12-28 17:35:00|2843.32|2814.02|2836.15|2806.85|2853.36|2824.06|2826.22|2796.92|892
1640713200000|2021-12-28 17:40:00|2835.97|2806.67|2849.05|2819.75|2854.5|2825.2|2831.72|2802.42|738
1640713500000|2021-12-28 17:45:00|2848.72|2819.42|2843.93|2814.63|2864.2|2834.9|2842.09|2812.79|718
1640713800000|2021-12-28 17:50:00|2843.91|2814.61|2862.68|2833.38|2863.15|2833.85|2843.62|2814.32|744
1640714100000|2021-12-28 17:55:00|2862.9|2833.6|2881.13|2851.83|2882.1|2852.8|2860.95|2831.65|829
1640714400000|2021-12-28 18:00:00|2881.12|2851.82|2862.3|2833|2881.32|2852.02|2862.07|2832.77|782
1640714700000|2021-12-28 18:05:00|2862.13|2832.83|2826.01|2796.71|2865.54|2836.24|2825.24|2795.94|936
1640715000000|2021-12-28 18:10:00|2825.85|2796.55|2828.87|2799.57|2834.81|2805.51|2822.26|2792.96|821
1640715300000|2021-12-28 18:15:00|2829.37|2800.07|2833.78|2804.48|2842.28|2812.98|2827.45|2798.15|763
1640715600000|2021-12-28 18:20:00|2834.08|2804.78|2814.09|2784.79|2838.04|2808.74|2809.07|2779.77|794
1640715900000|2021-12-28 18:25:00|2813.96|2784.66|2829.83|2800.53|2830.34|2801.04|2813.96|2784.66|850
1640716200000|2021-12-28 18:30:00|2828.73|2799.43|2839.88|2810.58|2843.74|2814.44|2826.08|2796.78|758
1640716500000|2021-12-28 18:35:00|2839.83|2810.53|2831.64|2802.34|2842.95|2813.65|2828.21|2798.91|808
1640716800000|2021-12-28 18:40:00|2831.46|2802.16|2838.09|2808.79|2842.87|2813.57|2829.77|2800.47|816
1640717100000|2021-12-28 18:45:00|2838.11|2808.81|2818.79|2789.49|2838.11|2808.81|2816.57|2787.27|791
1640717400000|2021-12-28 18:50:00|2818.9|2789.6|2817.6|2788.3|2819.06|2789.76|2808.88|2779.58|831
1640717700000|2021-12-28 18:55:00|2816.91|2787.61|2833.04|2803.74|2834.09|2804.79|2815.1|2785.8|790
1640718000000|2021-12-28 19:00:00|2832.89|2803.59|2805.2|2775.9|2833.04|2803.74|2803.15|2773.85|919
1640718300000|2021-12-28 19:05:00|2805.19|2775.89|2763.73|2734.43|2810.84|2781.54|2762.63|2733.33|990
1640718600000|2021-12-28 19:10:00|2763.43|2734.13|2775.9|2746.6|2792.61|2763.31|2763.43|2734.13|977
1640718900000|2021-12-28 19:15:00|2775.77|2746.47|2771.34|2742.04|2788.5|2759.2|2770.6|2741.3|803
1640719200000|2021-12-28 19:20:00|2771.55|2742.25|2798.33|2769.03|2801.05|2771.75|2770.41|2741.11|914
1640719500000|2021-12-28 19:25:00|2798.36|2769.06|2785.67|2756.37|2801.71|2772.41|2782.99|2753.69|917
1640719800000|2021-12-28 19:30:00|2785.65|2756.35|2795.05|2765.75|2801.4|2772.1|2782.22|2752.92|882
1640720100000|2021-12-28 19:35:00|2795.08|2765.78|2794.81|2765.51|2798.11|2768.81|2787.94|2758.64|809
1640720400000|2021-12-28 19:40:00|2794.78|2765.48|2804.85|2775.55|2809.05|2779.75|2792.56|2763.26|699
1640720700000|2021-12-28 19:45:00|2804.93|2775.63|2809.28|2779.98|2814|2784.7|2800.27|2770.97|797
1640721000000|2021-12-28 19:50:00|2809.29|2779.99|2815.05|2785.75|2821.97|2792.67|2805.91|2776.61|738
1640721300000|2021-12-28 19:55:00|2815.15|2785.85|2810.13|2780.83|2820.34|2791.04|2804.02|2774.72|782
1640721600000|2021-12-28 20:00:00|2810.29|2780.99|2802.84|2773.54|2813.9|2784.6|2795.85|2766.55|903
1640721900000|2021-12-28 20:05:00|2802.83|2773.53|2815.15|2785.85|2815.15|2785.85|2798.62|2769.32|869
1640722200000|2021-12-28 20:10:00|2815.34|2786.04|2829.78|2800.48|2830.21|2800.91|2807.22|2777.92|803
1640722500000|2021-12-28 20:15:00|2830.2|2800.9|2845.51|2816.21|2845.62|2816.32|2826.1|2796.8|843
1640722800000|2021-12-28 20:20:00|2846.2|2816.9|2842.92|2813.62|2852.1|2822.8|2837.15|2807.85|916
1640723100000|2021-12-28 20:25:00|2842.61|2813.31|2846.96|2817.66|2847.47|2818.17|2837.86|2808.56|851
1640723400000|2021-12-28 20:30:00|2847.11|2817.81|2842.37|2813.07|2847.15|2817.85|2835.54|2806.24|858
1640723700000|2021-12-28 20:35:00|2842.36|2813.06|2859.97|2830.67|2863.15|2833.85|2842.16|2812.86|841
1640724000000|2021-12-28 20:40:00|2860.15|2830.85|2875.4|2846.1|2875.42|2846.12|2855.26|2825.96|778
1640724300000|2021-12-28 20:45:00|2875.59|2846.29|2867.36|2838.06|2881.55|2852.25|2862.89|2833.59|880
1640724600000|2021-12-28 20:50:00|2867.33|2838.03|2852.99|2823.69|2867.33|2838.03|2849.71|2820.41|943
1640724900000|2021-12-28 20:55:00|2853.07|2823.77|2846.15|2816.85|2859.66|2830.36|2837.53|2808.23|756
1640725200000|2021-12-28 21:00:00|2846.08|2816.78|2828.24|2798.94|2847.44|2818.14|2825.08|2795.78|801
1640725500000|2021-12-28 21:05:00|2828.28|2798.98|2830.12|2800.82|2837.14|2807.84|2825.63|2796.33|824
1640725800000|2021-12-28 21:10:00|2830.13|2800.83|2829.27|2799.97|2839.15|2809.85|2828.91|2799.61|855
1640726100000|2021-12-28 21:15:00|2829.4|2800.1|2842.03|2812.73|2842.1|2812.8|2828.64|2799.34|711
1640726400000|2021-12-28 21:20:00|2842.08|2812.78|2828.84|2799.54|2844.15|2814.85|2827.08|2797.78|638
1640726700000|2021-12-28 21:25:00|2829.15|2799.85|2830.18|2800.88|2831.34|2802.04|2821.89|2792.59|845
1640727000000|2021-12-28 21:30:00|2830.17|2800.87|2828.56|2799.26|2834.2|2804.9|2825.3|2796|710
1640727300000|2021-12-28 21:35:00|2828.48|2799.18|2825.75|2796.45|2837.15|2807.85|2825.68|2796.38|757
1640727600000|2021-12-28 21:40:00|2825.66|2796.36|2810.13|2780.83|2830.31|2801.01|2808.91|2779.61|841
1640727900000|2021-12-28 21:45:00|2810.09|2780.79|2802.08|2772.78|2815.55|2786.25|2796.53|2767.23|890
1640728200000|2021-12-28 21:50:00|2802.11|2772.81|2808.05|2778.75|2814.5|2785.2|2801.7|2772.4|770
1640728500000|2021-12-28 21:55:00|2808.49|2779.19|2807.3|2778|2814.2|2784.9|2805.65|2776.35|827
1640728800000|2021-12-28 22:00:00|2807.29|2777.99|2820.55|2791.25|2821.57|2792.27|2806.26|2776.96|743
1640729100000|2021-12-28 22:05:00|2820.63|2791.33|2825.37|2796.07|2826.49|2797.19|2820.43|2791.13|483
1640729400000|2021-12-28 22:10:00|2825.26|2795.96|2799.89|2770.59|2826.06|2796.76|2799.15|2769.85|788
1640729700000|2021-12-28 22:15:00|2800.04|2770.74|2819.35|2790.05|2819.67|2790.37|2800.01|2770.71|571
1640730000000|2021-12-28 22:20:00|2819.6|2790.3|2813.61|2784.31|2821.69|2792.39|2813|2783.7|632
1640730300000|2021-12-28 22:25:00|2813.62|2784.32|2808.9|2779.6|2814.2|2784.9|2805|2775.7|592
1640730600000|2021-12-28 22:30:00|2808.6|2779.3|2810|2780.7|2811.14|2781.84|2804.59|2775.29|418
1640730900000|2021-12-28 22:35:00|2809.97|2780.67|2802.17|2772.87|2812.8|2783.5|2800.74|2771.44|474
1640731200000|2021-12-28 22:40:00|2802.05|2772.75|2808.61|2779.31|2808.74|2779.44|2789.48|2760.18|600
1640731500000|2021-12-28 22:45:00|2808.75|2779.45|2828.46|2799.16|2828.49|2799.19|2808.65|2779.35|464
1640731800000|2021-12-28 22:50:00|2828.3|2799|2830.13|2800.83|2839.15|2809.85|2828.16|2798.86|508
1640732100000|2021-12-28 22:55:00|2830.12|2800.82|2834.34|2805.04|2834.99|2805.69|2820.8|2791.5|608
1640732400000|2021-12-28 23:00:00|2834.37|2805.07|2824.37|2795.07|2842.65|2813.35|2820.81|2791.51|597
1640732700000|2021-12-28 23:05:00|2825.1|2795.8|2827.5|2798.2|2833.35|2804.05|2815.29|2785.99|704
1640733000000|2021-12-28 23:10:00|2827.44|2798.14|2830.26|2800.96|2832.67|2803.37|2822.32|2793.02|599
1640733300000|2021-12-28 23:15:00|2830.55|2801.25|2832.86|2803.56|2835.23|2805.93|2829.64|2800.34|532
1640733600000|2021-12-28 23:20:00|2832.87|2803.57|2838.94|2809.64|2841.7|2812.4|2832.87|2803.57|639
1640733900000|2021-12-28 23:25:00|2838.73|2809.43|2834.3|2805|2838.87|2809.57|2833.47|2804.17|627
1640734200000|2021-12-28 23:30:00|2834.34|2805.04|2828.89|2799.59|2841.15|2811.85|2828.72|2799.42|627
1640734500000|2021-12-28 23:35:00|2828.86|2799.56|2835.03|2805.73|2837.82|2808.52|2827.38|2798.08|645
1640734800000|2021-12-28 23:40:00|2835.07|2805.77|2834.01|2804.71|2838.23|2808.93|2833.76|2804.46|424
1640735100000|2021-12-28 23:45:00|2834.02|2804.72|2823.15|2793.85|2834.54|2805.24|2818.85|2789.55|738
1640735400000|2021-12-28 23:50:00|2823.24|2793.94|2806.45|2777.15|2823.6|2794.3|2803.29|2773.99|765
1640735700000|2021-12-28 23:55:00|2806.42|2777.12|2798.92|2769.62|2806.42|2777.12|2796.09|2766.79|661
1640736000000|2021-12-29 00:00:00|2798.97|2769.67|2796.25|2766.95|2815.81|2786.51|2796.25|2766.95|818
1640736300000|2021-12-29 00:05:00|2796.05|2766.75|2828.28|2798.98|2829.16|2799.86|2794.89|2765.59|925
1640736600000|2021-12-29 00:10:00|2828.15|2798.85|2836.65|2807.35|2838.45|2809.15|2823.95|2794.65|844
1640736900000|2021-12-29 00:15:00|2836.57|2807.27|2839.09|2809.79|2839.15|2809.85|2826.72|2797.42|871
1640737200000|2021-12-29 00:20:00|2839.05|2809.75|2840.12|2810.82|2847.64|2818.34|2837.03|2807.73|723
1640737500000|2021-12-29 00:25:00|2840.16|2810.86|2832.15|2802.85|2842.25|2812.95|2830.01|2800.71|886
1640737800000|2021-12-29 00:30:00|2832.11|2802.81|2816.61|2787.31|2832.11|2802.81|2810.27|2780.97|735
1640738100000|2021-12-29 00:35:00|2816.58|2787.28|2801.41|2772.11|2820.15|2790.85|2800.21|2770.91|790
1640738400000|2021-12-29 00:40:00|2801.38|2772.08|2818.3|2789|2819.15|2789.85|2799.08|2769.78|795
1640738700000|2021-12-29 00:45:00|2818.17|2788.87|2831.43|2802.13|2831.85|2802.55|2816.11|2786.81|705
1640739000000|2021-12-29 00:50:00|2831.17|2801.87|2834.93|2805.63|2834.96|2805.66|2824.32|2795.02|632
1640739300000|2021-12-29 00:55:00|2834.96|2805.66|2838.87|2809.57|2841.35|2812.05|2831.93|2802.63|747
1640739600000|2021-12-29 01:00:00|2838.91|2809.61|2836.45|2807.15|2843.15|2813.85|2826.9|2797.6|766
1640739900000|2021-12-29 01:05:00|2836.2|2806.9|2839.21|2809.91|2847.22|2817.92|2836.12|2806.82|689
1640740200000|2021-12-29 01:10:00|2839.11|2809.81|2841.61|2812.31|2841.72|2812.42|2833.89|2804.59|775
1640740500000|2021-12-29 01:15:00|2841.53|2812.23|2841.45|2812.15|2846.08|2816.78|2830.47|2801.17|769
1640740800000|2021-12-29 01:20:00|2841.85|2812.55|2843.42|2814.12|2847.94|2818.64|2840.02|2810.72|771
1640741100000|2021-12-29 01:25:00|2843.35|2814.05|2830.22|2800.92|2844.36|2815.06|2830.01|2800.71|736
1640741400000|2021-12-29 01:30:00|2830.36|2801.06|2826.33|2797.03|2833.37|2804.07|2819.77|2790.47|767
1640741700000|2021-12-29 01:35:00|2826.78|2797.48|2822.24|2792.94|2829.48|2800.18|2819.23|2789.93|758
1640742000000|2021-12-29 01:40:00|2822.23|2792.93|2840.25|2810.95|2840.69|2811.39|2821.77|2792.47|734
1640742300000|2021-12-29 01:45:00|2840.47|2811.17|2842.38|2813.08|2845.15|2815.85|2837.02|2807.72|619
1640742600000|2021-12-29 01:50:00|2842.37|2813.07|2844.29|2814.99|2844.29|2814.99|2839.38|2810.08|557
1640742900000|2021-12-29 01:55:00|2844.2|2814.9|2832.18|2802.88|2845.65|2816.35|2829.79|2800.49|562
1640743200000|2021-12-29 02:00:00|2832.1|2802.8|2841.47|2812.17|2842.07|2812.77|2828.42|2799.12|624
1640743500000|2021-12-29 02:05:00|2841.48|2812.18|2849.9|2820.6|2850.28|2820.98|2839.05|2809.75|546
1640743800000|2021-12-29 02:10:00|2850.15|2820.85|2852.15|2822.85|2852.15|2822.85|2846.11|2816.81|523
1640744100000|2021-12-29 02:15:00|2851.99|2822.69|2860.26|2830.96|2866.35|2837.05|2851.87|2822.57|492
1640744400000|2021-12-29 02:20:00|2860.19|2830.89|2861.38|2832.08|2862.34|2833.04|2850.97|2821.67|688
1640744700000|2021-12-29 02:25:00|2861.37|2832.07|2864.8|2835.5|2866|2836.7|2856.64|2827.34|707
1640745000000|2021-12-29 02:30:00|2864.72|2835.42|2869.65|2840.35|2870.35|2841.05|2858.1|2828.8|592
1640745300000|2021-12-29 02:35:00|2870.06|2840.76|2853.06|2823.76|2871.27|2841.97|2853.06|2823.76|770
1640745600000|2021-12-29 02:40:00|2853.02|2823.72|2866.87|2837.57|2867.21|2837.91|2852.84|2823.54|672
1640745900000|2021-12-29 02:45:00|2866.89|2837.59|2870.92|2841.62|2877.65|2848.35|2866.89|2837.59|318
1640746200000|2021-12-29 02:50:00|2870.88|2841.58|2885.62|2856.32|2885.66|2856.36|2870.81|2841.51|566
1640746500000|2021-12-29 02:55:00|2885.67|2856.37|2882.41|2853.11|2887.65|2858.35|2881.16|2851.86|600
1640746800000|2021-12-29 03:00:00|2882.72|2853.42|2885.72|2856.42|2888.27|2858.97|2874.89|2845.59|739
1640747100000|2021-12-29 03:05:00|2885.71|2856.41|2897.33|2868.03|2897.43|2868.13|2885.34|2856.04|457
1640747400000|2021-12-29 03:10:00|2897.36|2868.06|2898|2868.7|2901.29|2871.99|2893.66|2864.36|623
1640747700000|2021-12-29 03:15:00|2898.01|2868.71|2889.12|2859.82|2898.19|2868.89|2885.25|2855.95|738
1640748000000|2021-12-29 03:20:00|2889.15|2859.85|2895.05|2865.75|2896.23|2866.93|2883.38|2854.08|760
1640748300000|2021-12-29 03:25:00|2894.98|2865.68|2880.03|2850.73|2897.69|2868.39|2877.65|2848.35|716
1640748600000|2021-12-29 03:30:00|2879.72|2850.42|2880.44|2851.14|2886.13|2856.83|2875.79|2846.49|671
1640748900000|2021-12-29 03:35:00|2880.36|2851.06|2881.21|2851.91|2893.54|2864.24|2879.71|2850.41|677
1640749200000|2021-12-29 03:40:00|2881.2|2851.9|2880.61|2851.31|2886.15|2856.85|2876.81|2847.51|581
1640749500000|2021-12-29 03:45:00|2880.69|2851.39|2886.16|2856.86|2894.42|2865.12|2879.39|2850.09|649
1640749800000|2021-12-29 03:50:00|2886.18|2856.88|2889.34|2860.04|2894.59|2865.29|2886.07|2856.77|596
1640750100000|2021-12-29 03:55:00|2889.46|2860.16|2892.96|2863.66|2894.24|2864.94|2886.54|2857.24|579
1640750400000|2021-12-29 04:00:00|2893.07|2863.77|2894.87|2865.57|2898.4|2869.1|2893.07|2863.77|535
1640750700000|2021-12-29 04:05:00|2894.78|2865.48|2909.09|2879.79|2910.17|2880.87|2894.4|2865.1|605
1640751000000|2021-12-29 04:10:00|2909.1|2879.8|2892.6|2863.3|2909.14|2879.84|2892.4|2863.1|707
1640751300000|2021-12-29 04:15:00|2892.65|2863.35|2883.18|2853.88|2893|2863.7|2878.99|2849.69|682
1640751600000|2021-12-29 04:20:00|2883.19|2853.89|2879.28|2849.98|2889.45|2860.15|2878.87|2849.57|645
1640751900000|2021-12-29 04:25:00|2879.18|2849.88|2875.1|2845.8|2879.18|2849.88|2871.7|2842.4|627
1640752200000|2021-12-29 04:30:00|2875.11|2845.81|2872.17|2842.87|2877.88|2848.58|2862.95|2833.65|624
1640752500000|2021-12-29 04:35:00|2872.1|2842.8|2859.13|2829.83|2877.46|2848.16|2859.13|2829.83|517
1640752800000|2021-12-29 04:40:00|2858.82|2829.52|2863.2|2833.9|2863.27|2833.97|2856.26|2826.96|603
1640753100000|2021-12-29 04:45:00|2863.15|2833.85|2851.67|2822.37|2864.88|2835.58|2848|2818.7|606
1640753400000|2021-12-29 04:50:00|2851.72|2822.42|2846.33|2817.03|2856.92|2827.62|2845.09|2815.79|589
1640753700000|2021-12-29 04:55:00|2846.63|2817.33|2842.08|2812.78|2849.15|2819.85|2840.15|2810.85|685
1640754000000|2021-12-29 05:00:00|2842.1|2812.8|2848.56|2819.26|2850.45|2821.15|2841.71|2812.41|716
1640754300000|2021-12-29 05:05:00|2848.44|2819.14|2850.27|2820.97|2854.35|2825.05|2848.36|2819.06|583
1640754600000|2021-12-29 05:10:00|2850.32|2821.02|2854.39|2825.09|2856.15|2826.85|2850.23|2820.93|596
1640754900000|2021-12-29 05:15:00|2854.27|2824.97|2862.13|2832.83|2862.18|2832.88|2854.27|2824.97|664
1640755200000|2021-12-29 05:20:00|2862.09|2832.79|2855.25|2825.95|2863.87|2834.57|2853.08|2823.78|603
1640755500000|2021-12-29 05:25:00|2855.15|2825.85|2842.15|2812.85|2856.25|2826.95|2841.05|2811.75|530
1640755800000|2021-12-29 05:30:00|2842.16|2812.86|2842.3|2813|2848.47|2819.17|2839.14|2809.84|706
1640756100000|2021-12-29 05:35:00|2842.15|2812.85|2836.06|2806.76|2842.51|2813.21|2832.08|2802.78|638
1640756400000|2021-12-29 05:40:00|2836.13|2806.83|2818.42|2789.12|2836.35|2807.05|2817.31|2788.01|680
1640756700000|2021-12-29 05:45:00|2818.5|2789.2|2828.94|2799.64|2829.25|2799.95|2818.31|2789.01|676
1640757000000|2021-12-29 05:50:00|2829.08|2799.78|2836.23|2806.93|2837.15|2807.85|2827.65|2798.35|631
1640757300000|2021-12-29 05:55:00|2836.2|2806.9|2834.37|2805.07|2837.99|2808.69|2829.56|2800.26|692
1640757600000|2021-12-29 06:00:00|2834.31|2805.01|2839.62|2810.32|2842.15|2812.85|2832.35|2803.05|713
1640757900000|2021-12-29 06:05:00|2839.52|2810.22|2842.06|2812.76|2846.4|2817.1|2837.61|2808.31|647
1640758200000|2021-12-29 06:10:00|2842.04|2812.74|2838.45|2809.15|2842.39|2813.09|2834.55|2805.25|666
1640758500000|2021-12-29 06:15:00|2838.59|2809.29|2845.58|2816.28|2848.75|2819.45|2838.28|2808.98|547
1640758800000|2021-12-29 06:20:00|2845.15|2815.85|2847.35|2818.05|2852.15|2822.85|2844.75|2815.45|679
1640759100000|2021-12-29 06:25:00|2847.4|2818.1|2845.56|2816.26|2850.62|2821.32|2845.17|2815.87|674
1640759400000|2021-12-29 06:30:00|2845.41|2816.11|2846.4|2817.1|2847.5|2818.2|2840.37|2811.07|563
1640759700000|2021-12-29 06:35:00|2846.15|2816.85|2844.4|2815.1|2852.33|2823.03|2843.9|2814.6|399
1640760000000|2021-12-29 06:40:00|2844.45|2815.15|2835.41|2806.11|2844.45|2815.15|2832.22|2802.92|602
1640760300000|2021-12-29 06:45:00|2835.21|2805.91|2820.9|2791.6|2835.21|2805.91|2815.76|2786.46|711
1640760600000|2021-12-29 06:50:00|2820.87|2791.57|2822.12|2792.82|2824.55|2795.25|2819.08|2789.78|612
1640760900000|2021-12-29 06:55:00|2822.1|2792.8|2832.34|2803.04|2834.55|2805.25|2821.97|2792.67|665
1640761200000|2021-12-29 07:00:00|2832.15|2802.85|2839.31|2810.01|2841.15|2811.85|2831.09|2801.79|793
1640761500000|2021-12-29 07:05:00|2839.33|2810.03|2828.34|2799.04|2841.37|2812.07|2828.13|2798.83|721
1640761800000|2021-12-29 07:10:00|2828.22|2798.92|2811.6|2782.3|2829.15|2799.85|2810.19|2780.89|722
1640762100000|2021-12-29 07:15:00|2811.72|2782.42|2814.34|2785.04|2822.15|2792.85|2811.05|2781.75|700
1640762400000|2021-12-29 07:20:00|2814.91|2785.61|2800.25|2770.95|2817.45|2788.15|2798.41|2769.11|672
1640762700000|2021-12-29 07:25:00|2800.57|2771.27|2808.03|2778.73|2811.55|2782.25|2800.22|2770.92|687
1640763000000|2021-12-29 07:30:00|2808.53|2779.23|2817.12|2787.82|2817.19|2787.89|2807.06|2777.76|626
1640763300000|2021-12-29 07:35:00|2817.1|2787.8|2818.3|2789|2820.34|2791.04|2814.14|2784.84|666
1640763600000|2021-12-29 07:40:00|2818.33|2789.03|2804.02|2774.72|2821.5|2792.2|2801.52|2772.22|532
1640763900000|2021-12-29 07:45:00|2804.07|2774.77|2794.15|2764.85|2809.49|2780.19|2790.65|2761.35|600
1640764200000|2021-12-29 07:50:00|2794.13|2764.83|2802.3|2773|2803.18|2773.88|2791.01|2761.71|722
1640764500000|2021-12-29 07:55:00|2802.48|2773.18|2810.31|2781.01|2811.05|2781.75|2800.64|2771.34|672
1640764800000|2021-12-29 08:00:00|2810.28|2780.98|2821.4|2792.1|2821.68|2792.38|2806.94|2777.64|737
1640765100000|2021-12-29 08:05:00|2821.24|2791.94|2818.57|2789.27|2826.65|2797.35|2818.24|2788.94|577
1640765400000|2021-12-29 08:10:00|2818.43|2789.13|2827.2|2797.9|2828.84|2799.54|2815.94|2786.64|529
1640765700000|2021-12-29 08:15:00|2827.19|2797.89|2827.05|2797.75|2830.23|2800.93|2823.05|2793.75|596
1640766000000|2021-12-29 08:20:00|2826.69|2797.39|2818.55|2789.25|2827.95|2798.65|2818.15|2788.85|503
1640766300000|2021-12-29 08:25:00|2819.05|2789.75|2814.04|2784.74|2819.05|2789.75|2809.07|2779.77|509
1640766600000|2021-12-29 08:30:00|2814.36|2785.06|2824.55|2795.25|2824.55|2795.25|2812.38|2783.08|666
1640766900000|2021-12-29 08:35:00|2824.6|2795.3|2825.29|2795.99|2829.1|2799.8|2821.03|2791.73|524
1640767200000|2021-12-29 08:40:00|2825.27|2795.97|2833.27|2803.97|2833.72|2804.42|2824.23|2794.93|493
1640767500000|2021-12-29 08:45:00|2833.21|2803.91|2839.1|2809.8|2842.02|2812.72|2831.15|2801.85|464
1640767800000|2021-12-29 08:50:00|2839.13|2809.83|2833.07|2803.77|2839.47|2810.17|2832.04|2802.74|467
1640768100000|2021-12-29 08:55:00|2832.95|2803.65|2833.13|2803.83|2840.15|2810.85|2829.1|2799.8|629
1640768400000|2021-12-29 09:00:00|2833.11|2803.81|2835.32|2806.02|2835.76|2806.46|2826.88|2797.58|643
1640768700000|2021-12-29 09:05:00|2834.99|2805.69|2838.83|2809.53|2839.15|2809.85|2831.19|2801.89|632
1640769000000|2021-12-29 09:10:00|2838.81|2809.51|2833.07|2803.77|2841.16|2811.86|2830.38|2801.08|658
1640769300000|2021-12-29 09:15:00|2833.22|2803.92|2804.45|2775.15|2838.15|2808.85|2799.56|2770.26|893
1640769600000|2021-12-29 09:20:00|2804.44|2775.14|2805.2|2775.9|2814.84|2785.54|2799.08|2769.78|778
1640769900000|2021-12-29 09:25:00|2805.18|2775.88|2810.15|2780.85|2810.18|2780.88|2799.97|2770.67|777
1640770200000|2021-12-29 09:30:00|2810.18|2780.88|2815.21|2785.91|2821.35|2792.05|2805.11|2775.81|681
1640770500000|2021-12-29 09:35:00|2815.22|2785.92|2825.19|2795.89|2826.45|2797.15|2813.15|2783.85|705
1640770800000|2021-12-29 09:40:00|2825.13|2795.83|2826.15|2796.85|2829.11|2799.81|2818.74|2789.44|684
1640771100000|2021-12-29 09:45:00|2826.4|2797.1|2839.26|2809.96|2839.49|2810.19|2823.98|2794.68|721
1640771400000|2021-12-29 09:50:00|2839.22|2809.92|2856.19|2826.89|2857.28|2827.98|2838.82|2809.52|829
1640771700000|2021-12-29 09:55:00|2856.39|2827.09|2845.75|2816.45|2857.17|2827.87|2843.16|2813.86|873
1640772000000|2021-12-29 10:00:00|2845.69|2816.39|2841.26|2811.96|2849.15|2819.85|2836.67|2807.37|701
1640772300000|2021-12-29 10:05:00|2841.17|2811.87|2844.53|2815.23|2849.08|2819.78|2839.16|2809.86|810
1640772600000|2021-12-29 10:10:00|2844.44|2815.14|2849.86|2820.56|2854.24|2824.94|2841.07|2811.77|747
1640772900000|2021-12-29 10:15:00|2849.77|2820.47|2843.3|2814|2851.85|2822.55|2841.56|2812.26|778
1640773200000|2021-12-29 10:20:00|2843.28|2813.98|2838.04|2808.74|2844.76|2815.46|2837.06|2807.76|655
1640773500000|2021-12-29 10:25:00|2838.19|2808.89|2838.34|2809.04|2844.11|2814.81|2836.64|2807.34|761
1640773800000|2021-12-29 10:30:00|2838.42|2809.12|2844.41|2815.11|2855.11|2825.81|2837.17|2807.87|767
1640774100000|2021-12-29 10:35:00|2844.61|2815.31|2840.16|2810.86|2845.2|2815.9|2837.73|2808.43|684
1640774400000|2021-12-29 10:40:00|2840.13|2810.83|2835.78|2806.48|2846.1|2816.8|2833.42|2804.12|707
1640774700000|2021-12-29 10:45:00|2835.96|2806.66|2833.62|2804.32|2837.4|2808.1|2829.97|2800.67|730
1640775000000|2021-12-29 10:50:00|2833.69|2804.39|2832.73|2803.43|2835.5|2806.2|2826.38|2797.08|813
1640775300000|2021-12-29 10:55:00|2832.71|2803.41|2842.54|2813.24|2845.52|2816.22|2829.17|2799.87|608
1640775600000|2021-12-29 11:00:00|2842.88|2813.58|2843.04|2813.74|2850|2820.7|2840.52|2811.22|582
1640775900000|2021-12-29 11:05:00|2843.03|2813.73|2832.3|2803|2847.03|2817.73|2832.04|2802.74|795
1640776200000|2021-12-29 11:10:00|2832.37|2803.07|2835.15|2805.85|2838.81|2809.51|2829.66|2800.36|722
1640776500000|2021-12-29 11:15:00|2835.11|2805.81|2822.2|2792.9|2837.65|2808.35|2821.35|2792.05|675
1640776800000|2021-12-29 11:20:00|2822.18|2792.88|2836.35|2807.05|2837.4|2808.1|2817.15|2787.85|725
1640777100000|2021-12-29 11:25:00|2836.5|2807.2|2828.68|2799.38|2836.5|2807.2|2827.39|2798.09|872
1640777400000|2021-12-29 11:30:00|2828.98|2799.68|2846.37|2817.07|2847.1|2817.8|2828.65|2799.35|545
1640777700000|2021-12-29 11:35:00|2846.15|2816.85|2840.53|2811.23|2847.15|2817.85|2840.53|2811.23|615
1640778000000|2021-12-29 11:40:00|2840.3|2811|2840.25|2810.95|2840.69|2811.39|2831.19|2801.89|774
1640778300000|2021-12-29 11:45:00|2840.24|2810.94|2840.77|2811.47|2849.3|2820|2840.15|2810.85|643
1640778600000|2021-12-29 11:50:00|2840.74|2811.44|2845.68|2816.38|2847.57|2818.27|2833.41|2804.11|817
1640778900000|2021-12-29 11:55:00|2845.62|2816.32|2854.2|2824.9|2857.1|2827.8|2845.4|2816.1|591
1640779200000|2021-12-29 12:00:00|2854.16|2824.86|2846.75|2817.45|2860.83|2831.53|2846.4|2817.1|782
1640779500000|2021-12-29 12:05:00|2846.67|2817.37|2819.9|2790.6|2851.79|2822.49|2810.05|2780.75|978
1640779800000|2021-12-29 12:10:00|2820.14|2790.84|2802.61|2773.31|2826.53|2797.23|2794.65|2765.35|1078
1640780100000|2021-12-29 12:15:00|2802.86|2773.56|2790.69|2761.39|2810.2|2780.9|2782.93|2753.63|1026
1640780400000|2021-12-29 12:20:00|2790.79|2761.49|2786.69|2757.39|2795.17|2765.87|2774.9|2745.6|998
1640780700000|2021-12-29 12:25:00|2786.71|2757.41|2778.04|2748.74|2790.25|2760.95|2761.65|2732.35|902
1640781000000|2021-12-29 12:30:00|2777.87|2748.57|2782.4|2753.1|2783.81|2754.51|2770.15|2740.85|924
1640781300000|2021-12-29 12:35:00|2782.62|2753.32|2786.32|2757.02|2792.39|2763.09|2775.37|2746.07|884
1640781600000|2021-12-29 12:40:00|2786.34|2757.04|2791.6|2762.3|2794.77|2765.47|2777.21|2747.91|796
1640781900000|2021-12-29 12:45:00|2791.59|2762.29|2800.14|2770.84|2803.65|2774.35|2791.45|2762.15|705
1640782200000|2021-12-29 12:50:00|2800.19|2770.89|2795.14|2765.84|2807.15|2777.85|2793.37|2764.07|647
1640782500000|2021-12-29 12:55:00|2795.07|2765.77|2794.97|2765.67|2803.72|2774.42|2790|2760.7|824
1640782800000|2021-12-29 13:00:00|2794.95|2765.65|2801.11|2771.81|2804.65|2775.35|2790.68|2761.38|878
1640783100000|2021-12-29 13:05:00|2800.62|2771.32|2800.69|2771.39|2810.22|2780.92|2797.38|2768.08|808
1640783400000|2021-12-29 13:10:00|2800.68|2771.38|2783.53|2754.23|2802.27|2772.97|2783.26|2753.96|842
1640783700000|2021-12-29 13:15:00|2783.54|2754.24|2771.37|2742.07|2786.25|2756.95|2766.33|2737.03|791
1640784000000|2021-12-29 13:20:00|2771.35|2742.05|2730.37|2701.07|2772.4|2743.1|2729.42|2700.12|1044
1640784300000|2021-12-29 13:25:00|2730.64|2701.34|2726.22|2696.92|2739.21|2709.91|2715.55|2686.25|1004
1640784600000|2021-12-29 13:30:00|2726.34|2697.04|2733.11|2703.81|2740.44|2711.14|2722.8|2693.5|934
1640784900000|2021-12-29 13:35:00|2733.13|2703.83|2735.87|2706.57|2737.68|2708.38|2727.68|2698.38|913
1640785200000|2021-12-29 13:40:00|2736.14|2706.84|2748.26|2718.96|2752.75|2723.45|2736.14|2706.84|794
1640785500000|2021-12-29 13:45:00|2747.23|2717.93|2757.18|2727.88|2757.39|2728.09|2745.24|2715.94|730
1640785800000|2021-12-29 13:50:00|2757.2|2727.9|2789.15|2759.85|2791.75|2762.45|2756.25|2726.95|836
1640786100000|2021-12-29 13:55:00|2789.45|2760.15|2794.5|2765.2|2801.4|2772.1|2780.8|2751.5|950
1640786400000|2021-12-29 14:00:00|2795.11|2765.81|2800.27|2770.97|2805.72|2776.42|2790.59|2761.29|931
1640786700000|2021-12-29 14:05:00|2800.3|2771|2812.37|2783.07|2817.87|2788.57|2798.14|2768.84|834
1640787000000|2021-12-29 14:10:00|2812.23|2782.93|2803.27|2773.97|2812.23|2782.93|2796.32|2767.02|925
1640787300000|2021-12-29 14:15:00|2804.23|2774.93|2789.19|2759.89|2808.99|2779.69|2789.09|2759.79|886
1640787600000|2021-12-29 14:20:00|2789.32|2760.02|2805.01|2775.71|2805.14|2775.84|2786.65|2757.35|779
1640787900000|2021-12-29 14:25:00|2805.05|2775.75|2802.33|2773.03|2810.15|2780.85|2802.09|2772.79|720
1640788200000|2021-12-29 14:30:00|2802.32|2773.02|2830.96|2801.66|2835.87|2806.57|2802.07|2772.77|803
1640788500000|2021-12-29 14:35:00|2830.75|2801.45|2839.56|2810.26|2846.22|2816.92|2829.23|2799.93|945
1640788800000|2021-12-29 14:40:00|2839.46|2810.16|2846.44|2817.14|2858.56|2829.26|2839.39|2810.09|971
1640789100000|2021-12-29 14:45:00|2846.52|2817.22|2850.67|2821.37|2852.78|2823.48|2836.96|2807.66|910
1640789400000|2021-12-29 14:50:00|2850.66|2821.36|2858.14|2828.84|2861.23|2831.93|2848.79|2819.49|875
1640789700000|2021-12-29 14:55:00|2858.15|2828.85|2870.39|2841.09|2875.65|2846.35|2856.13|2826.83|920
1640790000000|2021-12-29 15:00:00|2870.42|2841.12|2874.26|2844.96|2879.75|2850.45|2858.82|2829.52|934
1640790300000|2021-12-29 15:05:00|2874.27|2844.97|2891.55|2862.25|2895.78|2866.48|2872.87|2843.57|807
1640790600000|2021-12-29 15:10:00|2891.82|2862.52|2877.82|2848.52|2897.53|2868.23|2876.15|2846.85|903
1640790900000|2021-12-29 15:15:00|2878.25|2848.95|2863.25|2833.95|2878.97|2849.67|2858.22|2828.92|845
1640791200000|2021-12-29 15:20:00|2863.28|2833.98|2864.69|2835.39|2878.07|2848.77|2861.13|2831.83|800
1640791500000|2021-12-29 15:25:00|2864.8|2835.5|2874.15|2844.85|2874.27|2844.97|2859.86|2830.56|859
1640791800000|2021-12-29 15:30:00|2873.97|2844.67|2880.36|2851.06|2881.73|2852.43|2864.28|2834.98|824
1640792100000|2021-12-29 15:35:00|2880.25|2850.95|2868.52|2839.22|2880.58|2851.28|2866.13|2836.83|682
1640792400000|2021-12-29 15:40:00|2868.47|2839.17|2870.95|2841.65|2875.6|2846.3|2863.14|2833.84|826
1640792700000|2021-12-29 15:45:00|2871.04|2841.74|2879.35|2850.05|2884.95|2855.65|2870.7|2841.4|756
1640793000000|2021-12-29 15:50:00|2879.45|2850.15|2886.46|2857.16|2894.37|2865.07|2878.15|2848.85|838
1640793300000|2021-12-29 15:55:00|2886.78|2857.48|2890.97|2861.67|2896.66|2867.36|2886.78|2857.48|870
1640793600000|2021-12-29 16:00:00|2890.98|2861.68|2894.86|2865.56|2894.86|2865.56|2878.44|2849.14|875
1640793900000|2021-12-29 16:05:00|2894.88|2865.58|2889.01|2859.71|2898.7|2869.4|2884.65|2855.35|867
1640794200000|2021-12-29 16:10:00|2889.13|2859.83|2880.53|2851.23|2890.13|2860.83|2874.02|2844.72|886
1640794500000|2021-12-29 16:15:00|2880.83|2851.53|2876.82|2847.52|2883.22|2853.92|2872.99|2843.69|825
1640794800000|2021-12-29 16:20:00|2876.77|2847.47|2868.67|2839.37|2879.33|2850.03|2865.65|2836.35|854
1640795100000|2021-12-29 16:25:00|2868.74|2839.44|2859.16|2829.86|2872.1|2842.8|2856.91|2827.61|821
1640795400000|2021-12-29 16:30:00|2859.13|2829.83|2848.6|2819.3|2860.29|2830.99|2847.27|2817.97|842
1640795700000|2021-12-29 16:35:00|2848.54|2819.24|2837.55|2808.25|2852.18|2822.88|2837.4|2808.1|816
1640796000000|2021-12-29 16:40:00|2837.68|2808.38|2842.41|2813.11|2844.27|2814.97|2832.02|2802.72|778
1640796300000|2021-12-29 16:45:00|2842.44|2813.14|2841.81|2812.51|2853.26|2823.96|2841.81|2812.51|832
1640796600000|2021-12-29 16:50:00|2841.78|2812.48|2856.39|2827.09|2858.13|2828.83|2839.7|2810.4|746
1640796900000|2021-12-29 16:55:00|2856.37|2827.07|2864.11|2834.81|2866.25|2836.95|2856.15|2826.85|592
1640797200000|2021-12-29 17:00:00|2864.16|2834.86|2853.93|2824.63|2864.16|2834.86|2850.98|2821.68|793
1640797500000|2021-12-29 17:05:00|2853.94|2824.64|2853.83|2824.53|2856.23|2826.93|2849.57|2820.27|716
1640797800000|2021-12-29 17:10:00|2853.97|2824.67|2845.18|2815.88|2857.08|2827.78|2843.47|2814.17|652
1640798100000|2021-12-29 17:15:00|2845.19|2815.89|2845.13|2815.83|2851.15|2821.85|2843.24|2813.94|626
1640798400000|2021-12-29 17:20:00|2845.12|2815.82|2839.01|2809.71|2847.61|2818.31|2836.94|2807.64|654
1640798700000|2021-12-29 17:25:00|2839.02|2809.72|2835.87|2806.57|2842.25|2812.95|2835.71|2806.41|548
1640799000000|2021-12-29 17:30:00|2835.82|2806.52|2823.81|2794.51|2838.05|2808.75|2822.74|2793.44|684
1640799300000|2021-12-29 17:35:00|2823.86|2794.56|2834.95|2805.65|2839.72|2810.42|2823.77|2794.47|719
1640799600000|2021-12-29 17:40:00|2834.78|2805.48|2839.1|2809.8|2842.78|2813.48|2834.18|2804.88|650
1640799900000|2021-12-29 17:45:00|2839.11|2809.81|2832.4|2803.1|2841.15|2811.85|2831.76|2802.46|640
1640800200000|2021-12-29 17:50:00|2832.37|2803.07|2831.93|2802.63|2832.72|2803.42|2820.46|2791.16|772
1640800500000|2021-12-29 17:55:00|2831.98|2802.68|2829.78|2800.48|2836.39|2807.09|2829.15|2799.85|609
1640800800000|2021-12-29 18:00:00|2829.9|2800.6|2844.53|2815.23|2844.63|2815.33|2828.77|2799.47|616
1640801100000|2021-12-29 18:05:00|2844.45|2815.15|2853.82|2824.52|2856.1|2826.8|2842.05|2812.75|635
1640801400000|2021-12-29 18:10:00|2853.67|2824.37|2845.32|2816.02|2853.67|2824.37|2845.25|2815.95|558
1640801700000|2021-12-29 18:15:00|2845.43|2816.13|2850.57|2821.27|2858.95|2829.65|2845.43|2816.13|626
1640802000000|2021-12-29 18:20:00|2850.54|2821.24|2859.17|2829.87|2860.6|2831.3|2847.7|2818.4|683
1640802300000|2021-12-29 18:25:00|2859.15|2829.85|2854.5|2825.2|2861.56|2832.26|2851.59|2822.29|619
1640802600000|2021-12-29 18:30:00|2854.55|2825.25|2861.34|2832.04|2863.17|2833.87|2848.44|2819.14|699
1640802900000|2021-12-29 18:35:00|2861.55|2832.25|2855.57|2826.27|2864.26|2834.96|2853.81|2824.51|754
1640803200000|2021-12-29 18:40:00|2856.37|2827.07|2847.03|2817.73|2857.55|2828.25|2845.35|2816.05|585
1640803500000|2021-12-29 18:45:00|2846.69|2817.39|2833.39|2804.09|2847.73|2818.43|2833.32|2804.02|697
1640803800000|2021-12-29 18:50:00|2833.45|2804.15|2834.15|2804.85|2838.15|2808.85|2830.37|2801.07|575
1640804100000|2021-12-29 18:55:00|2834.08|2804.78|2840.15|2810.85|2841.43|2812.13|2834.08|2804.78|462
1640804400000|2021-12-29 19:00:00|2840.06|2810.76|2837.18|2807.88|2843.26|2813.96|2833.1|2803.8|609
1640804700000|2021-12-29 19:05:00|2837.16|2807.86|2826.01|2796.71|2840.53|2811.23|2823.29|2793.99|571
1640805000000|2021-12-29 19:10:00|2825.72|2796.42|2824.65|2795.35|2836.75|2807.45|2824.65|2795.35|680
1640805300000|2021-12-29 19:15:00|2824.7|2795.4|2827.35|2798.05|2827.6|2798.3|2821.73|2792.43|676
1640805600000|2021-12-29 19:20:00|2827.65|2798.35|2834.57|2805.27|2836.63|2807.33|2826.65|2797.35|628
1640805900000|2021-12-29 19:25:00|2834.56|2805.26|2839.18|2809.88|2839.49|2810.19|2828.35|2799.05|628
1640806200000|2021-12-29 19:30:00|2839.13|2809.83|2826.73|2797.43|2842.24|2812.94|2826.64|2797.34|604
1640806500000|2021-12-29 19:35:00|2826.69|2797.39|2814.26|2784.96|2830.01|2800.71|2812.15|2782.85|834
1640806800000|2021-12-29 19:40:00|2814.23|2784.93|2813.35|2784.05|2815.3|2786|2803.11|2773.81|761
1640807100000|2021-12-29 19:45:00|2813.36|2784.06|2810.28|2780.98|2819.24|2789.94|2800.82|2771.52|814
1640807400000|2021-12-29 19:50:00|2810.16|2780.86|2815.44|2786.14|2819.75|2790.45|2810.16|2780.86|573
1640807700000|2021-12-29 19:55:00|2815.15|2785.85|2813.68|2784.38|2815.21|2785.91|2804.39|2775.09|715
1640808000000|2021-12-29 20:00:00|2813.75|2784.45|2813.18|2783.88|2814.84|2785.54|2802.83|2773.53|732
1640808300000|2021-12-29 20:05:00|2813.3|2784|2835.17|2805.87|2843.34|2814.04|2813.3|2784|673
1640808600000|2021-12-29 20:10:00|2835.12|2805.82|2815.4|2786.1|2835.31|2806.01|2814.68|2785.38|885
1640808900000|2021-12-29 20:15:00|2815.12|2785.82|2811.35|2782.05|2820.33|2791.03|2808.13|2778.83|789
1640809200000|2021-12-29 20:20:00|2811.37|2782.07|2812.73|2783.43|2814.09|2784.79|2805.96|2776.66|610
1640809500000|2021-12-29 20:25:00|2812.74|2783.44|2822.21|2792.91|2822.26|2792.96|2812.39|2783.09|706
1640809800000|2021-12-29 20:30:00|2822.06|2792.76|2836.67|2807.37|2838.02|2808.72|2822.06|2792.76|924
1640810100000|2021-12-29 20:35:00|2836.66|2807.36|2832.12|2802.82|2839.38|2810.08|2832.07|2802.77|728
1640810400000|2021-12-29 20:40:00|2832.13|2802.83|2819.41|2790.11|2835.6|2806.3|2817.68|2788.38|850
1640810700000|2021-12-29 20:45:00|2819.6|2790.3|2823.29|2793.99|2823.54|2794.24|2814.58|2785.28|655
1640811000000|2021-12-29 20:50:00|2823.4|2794.1|2813.81|2784.51|2826.01|2796.71|2807.9|2778.6|764
1640811300000|2021-12-29 20:55:00|2813.82|2784.52|2806.38|2777.08|2817.41|2788.11|2803.88|2774.58|810
1640811600000|2021-12-29 21:00:00|2806.69|2777.39|2792.92|2763.62|2812.18|2782.88|2789.72|2760.42|810
1640811900000|2021-12-29 21:05:00|2792.9|2763.6|2791.34|2762.04|2801.24|2771.94|2789.29|2759.99|758
1640812200000|2021-12-29 21:10:00|2791.21|2761.91|2776.95|2747.65|2791.42|2762.12|2772.53|2743.23|805
1640812500000|2021-12-29 21:15:00|2776.55|2747.25|2776.48|2747.18|2785.75|2756.45|2775.63|2746.33|771
1640812800000|2021-12-29 21:20:00|2776.29|2746.99|2786.19|2756.89|2790.35|2761.05|2775.72|2746.42|752
1640813100000|2021-12-29 21:25:00|2786.2|2756.9|2788.31|2759.01|2791.1|2761.8|2780.76|2751.46|693
1640813400000|2021-12-29 21:30:00|2788.33|2759.03|2795.62|2766.32|2803.18|2773.88|2788.33|2759.03|666
1640813700000|2021-12-29 21:35:00|2795.64|2766.34|2774.27|2744.97|2795.86|2766.56|2774.15|2744.85|849
1640814000000|2021-12-29 21:40:00|2774.26|2744.96|2772.92|2743.62|2777.21|2747.91|2767.85|2738.55|754
1640814300000|2021-12-29 21:45:00|2772.86|2743.56|2756.34|2727.04|2774.32|2745.02|2756.06|2726.76|818
1640814600000|2021-12-29 21:50:00|2756.64|2727.34|2772.2|2742.9|2775.97|2746.67|2756.15|2726.85|726
1640814900000|2021-12-29 21:55:00|2772.26|2742.96|2767.2|2737.9|2773.02|2743.72|2762.73|2733.43|826
1640815200000|2021-12-29 22:00:00|2767.21|2737.91|2752.58|2723.28|2767.21|2737.91|2748.57|2719.27|764
1640815500000|2021-12-29 22:05:00|2752.62|2723.32|2752.84|2723.54|2756.84|2727.54|2748.39|2719.09|546
1640815800000|2021-12-29 22:10:00|2753.04|2723.74|2748.97|2719.67|2757.29|2727.99|2744.5|2715.2|645
1640816100000|2021-12-29 22:15:00|2748.81|2719.51|2757.21|2727.91|2761.08|2731.78|2748.74|2719.44|561
1640816400000|2021-12-29 22:20:00|2757.2|2727.9|2766.75|2737.45|2769.17|2739.87|2756.49|2727.19|555
1640816700000|2021-12-29 22:25:00|2766.81|2737.51|2775.23|2745.93|2775.38|2746.08|2766|2736.7|537
1640817000000|2021-12-29 22:30:00|2775.34|2746.04|2777.68|2748.38|2785.63|2756.33|2775.22|2745.92|334
1640817300000|2021-12-29 22:35:00|2777.51|2748.21|2791.08|2761.78|2792.05|2762.75|2777.19|2747.89|482
1640817600000|2021-12-29 22:40:00|2791.04|2761.74|2795.82|2766.52|2798.85|2769.55|2790.94|2761.64|508
1640817900000|2021-12-29 22:45:00|2795.78|2766.48|2774.12|2744.82|2796.02|2766.72|2774.11|2744.81|611
1640818200000|2021-12-29 22:50:00|2774.16|2744.86|2752.13|2722.83|2775.33|2746.03|2752.13|2722.83|442
1640818500000|2021-12-29 22:55:00|2752.14|2722.84|2754.32|2725.02|2757.38|2728.08|2751.33|2722.03|577
1640818800000|2021-12-29 23:00:00|2754.17|2724.87|2743.44|2714.14|2764.27|2734.97|2740.31|2711.01|699
1640819100000|2021-12-29 23:05:00|2743.33|2714.03|2751.04|2721.74|2751.93|2722.63|2742.6|2713.3|789
1640819400000|2021-12-29 23:10:00|2750.83|2721.53|2736.92|2707.62|2750.83|2721.53|2735.17|2705.87|810
1640819700000|2021-12-29 23:15:00|2736.89|2707.59|2734.21|2704.91|2739.15|2709.85|2728.3|2699|815
1640820000000|2021-12-29 23:20:00|2734.45|2705.15|2694.68|2665.38|2736.19|2706.89|2675.65|2646.35|1135
1640820300000|2021-12-29 23:25:00|2694.78|2665.48|2698.09|2668.79|2710.13|2680.83|2694.78|2665.48|1137
1640820600000|2021-12-29 23:30:00|2699.12|2669.82|2696.69|2667.39|2708.03|2678.73|2665.22|2635.92|1105
1640820900000|2021-12-29 23:35:00|2696.61|2667.31|2687.68|2658.38|2700.8|2671.5|2683.05|2653.75|1007
1640821200000|2021-12-29 23:40:00|2687.49|2658.19|2683.1|2653.8|2694.97|2665.67|2678.56|2649.26|1014
1640821500000|2021-12-29 23:45:00|2683.14|2653.84|2690.9|2661.6|2690.97|2661.67|2666.94|2637.64|1035
1640821800000|2021-12-29 23:50:00|2690.95|2661.65|2681.13|2651.83|2695.93|2666.63|2681.13|2651.83|931
1640822100000|2021-12-29 23:55:00|2681.21|2651.91|2695.76|2666.46|2697.12|2667.82|2681.21|2651.91|841
1640822400000|2021-12-30 00:00:00|2695.32|2666.02|2689.04|2659.74|2703.22|2673.92|2679.86|2650.56|889
1640822700000|2021-12-30 00:05:00|2689.06|2659.76|2669.11|2639.81|2689.55|2660.25|2668.19|2638.89|882
1640823000000|2021-12-30 00:10:00|2668.95|2639.65|2671.15|2641.85|2676.93|2647.63|2652.66|2623.36|941
1640823300000|2021-12-30 00:15:00|2671.23|2641.93|2644.28|2614.98|2674.18|2644.88|2634.43|2605.13|952
1640823600000|2021-12-30 00:20:00|2644.09|2614.79|2680.17|2650.87|2686.05|2656.75|2634.66|2605.36|987
1640823900000|2021-12-30 00:25:00|2680.24|2650.94|2677.24|2647.94|2688.77|2659.47|2670.23|2640.93|1057
1640824200000|2021-12-30 00:30:00|2677.4|2648.1|2686.27|2656.97|2692.15|2662.85|2677.11|2647.81|1008
1640824500000|2021-12-30 00:35:00|2686.25|2656.95|2692.57|2663.27|2693.75|2664.45|2680.65|2651.35|923
1640824800000|2021-12-30 00:40:00|2692.85|2663.55|2686.95|2657.65|2697.16|2667.86|2685.34|2656.04|802
1640825100000|2021-12-30 00:45:00|2687.19|2657.89|2693.15|2663.85|2702.15|2672.85|2685.24|2655.94|859
1640825400000|2021-12-30 00:50:00|2693.18|2663.88|2684.9|2655.6|2693.5|2664.2|2682.13|2652.83|849
1640825700000|2021-12-30 00:55:00|2685.04|2655.74|2690.64|2661.34|2690.77|2661.47|2678.24|2648.94|750
1640826000000|2021-12-30 01:00:00|2690.67|2661.37|2677.26|2647.96|2693.66|2664.36|2669.55|2640.25|858
1640826300000|2021-12-30 01:05:00|2677.2|2647.9|2674.11|2644.81|2679.95|2650.65|2669.05|2639.75|833
1640826600000|2021-12-30 01:10:00|2674.18|2644.88|2685.57|2656.27|2686.27|2656.97|2668.76|2639.46|824
1640826900000|2021-12-30 01:15:00|2685.51|2656.21|2682.14|2652.84|2688.37|2659.07|2679.09|2649.79|703
1640827200000|2021-12-30 01:20:00|2682.12|2652.82|2676.91|2647.61|2682.12|2652.82|2669.43|2640.13|754
1640827500000|2021-12-30 01:25:00|2676.89|2647.59|2671.88|2642.58|2681|2651.7|2669.34|2640.04|793
1640827800000|2021-12-30 01:30:00|2671.82|2642.52|2665.22|2635.92|2674.3|2645|2659.05|2629.75|852
1640828100000|2021-12-30 01:35:00|2665.35|2636.05|2673.41|2644.11|2675.12|2645.82|2664.07|2634.77|767
1640828400000|2021-12-30 01:40:00|2673.43|2644.13|2685.37|2656.07|2685.37|2656.07|2671.08|2641.78|755
1640828700000|2021-12-30 01:45:00|2685.26|2655.96|2686.26|2656.96|2686.6|2657.3|2676.08|2646.78|688
1640829000000|2021-12-30 01:50:00|2686.1|2656.8|2687.88|2658.58|2692.9|2663.6|2686.05|2656.75|627
1640829300000|2021-12-30 01:55:00|2687.9|2658.6|2680.03|2650.73|2689.55|2660.25|2678.8|2649.5|713
1640829600000|2021-12-30 02:00:00|2680.1|2650.8|2671.37|2642.07|2684.42|2655.12|2670.63|2641.33|650
1640829900000|2021-12-30 02:05:00|2671.27|2641.97|2666.24|2636.94|2672.82|2643.52|2661.48|2632.18|775
1640830200000|2021-12-30 02:10:00|2666.25|2636.95|2660.99|2631.69|2671.35|2642.05|2659|2629.7|824
1640830500000|2021-12-30 02:15:00|2660.94|2631.64|2661.76|2632.46|2670.74|2641.44|2660.94|2631.64|871
1640830800000|2021-12-30 02:20:00|2661.77|2632.47|2670.89|2641.59|2673.35|2644.05|2658.15|2628.85|887
1640831100000|2021-12-30 02:25:00|2670.9|2641.6|2672.16|2642.86|2676.28|2646.98|2670.02|2640.72|752
1640831400000|2021-12-30 02:30:00|2672.06|2642.76|2674.13|2644.83|2674.23|2644.93|2663.25|2633.95|722
1640831700000|2021-12-30 02:35:00|2674.16|2644.86|2672.59|2643.29|2679.15|2649.85|2668.83|2639.53|753
1640832000000|2021-12-30 02:40:00|2672.58|2643.28|2679.33|2650.03|2679.33|2650.03|2671.19|2641.89|578
1640832300000|2021-12-30 02:45:00|2679.15|2649.85|2676.15|2646.85|2679.45|2650.15|2671.95|2642.65|583
1640832600000|2021-12-30 02:50:00|2676.28|2646.98|2675.26|2645.96|2679.84|2650.54|2673.47|2644.17|459
1640832900000|2021-12-30 02:55:00|2675.84|2646.54|2678.76|2649.46|2678.76|2649.46|2665.15|2635.85|670
1640833200000|2021-12-30 03:00:00|2678.92|2649.62|2682.1|2652.8|2683.29|2653.99|2676.2|2646.9|761
1640833500000|2021-12-30 03:05:00|2682.08|2652.78|2683.45|2654.15|2685.75|2656.45|2679.89|2650.59|667
1640833800000|2021-12-30 03:10:00|2683.31|2654.01|2676.39|2647.09|2685.6|2656.3|2675.37|2646.07|679
1640834100000|2021-12-30 03:15:00|2676.6|2647.3|2665.44|2636.14|2676.76|2647.46|2660.59|2631.29|797
1640834400000|2021-12-30 03:20:00|2665.52|2636.22|2670.11|2640.81|2670.45|2641.15|2664.97|2635.67|790
1640834700000|2021-12-30 03:25:00|2670.08|2640.78|2656.34|2627.04|2671.43|2642.13|2650.11|2620.81|792
1640835000000|2021-12-30 03:30:00|2656.22|2626.92|2658.44|2629.14|2667.5|2638.2|2655.18|2625.88|692
1640835300000|2021-12-30 03:35:00|2658.35|2629.05|2666.09|2636.79|2666.09|2636.79|2652.09|2622.79|645
1640835600000|2021-12-30 03:40:00|2666.22|2636.92|2668.2|2638.9|2669.33|2640.03|2661.1|2631.8|717
1640835900000|2021-12-30 03:45:00|2668.21|2638.91|2667.3|2638|2673.36|2644.06|2664.34|2635.04|611
1640836200000|2021-12-30 03:50:00|2667.35|2638.05|2660.1|2630.8|2669.13|2639.83|2656.35|2627.05|747
1640836500000|2021-12-30 03:55:00|2660.15|2630.85|2654.14|2624.84|2663.75|2634.45|2652.03|2622.73|569
1640836800000|2021-12-30 04:00:00|2654.19|2624.89|2666.21|2636.91|2666.27|2636.97|2653.9|2624.6|503
1640837100000|2021-12-30 04:05:00|2666.2|2636.9|2669.4|2640.1|2670.5|2641.2|2663.2|2633.9|538
1640837400000|2021-12-30 04:10:00|2669.28|2639.98|2676.57|2647.27|2681.65|2652.35|2669.25|2639.95|672
1640837700000|2021-12-30 04:15:00|2675.79|2646.49|2695.9|2666.6|2697.77|2668.47|2674.82|2645.52|779
1640838000000|2021-12-30 04:20:00|2694.98|2665.68|2677.78|2648.48|2697.15|2667.85|2677.01|2647.71|770
1640838300000|2021-12-30 04:25:00|2678.05|2648.75|2675.43|2646.13|2686.41|2657.11|2673.3|2644|682
1640838600000|2021-12-30 04:30:00|2675.8|2646.5|2679.49|2650.19|2683.19|2653.89|2673.67|2644.37|512
1640838900000|2021-12-30 04:35:00|2679.51|2650.21|2673.94|2644.64|2681.05|2651.75|2673.25|2643.95|566
1640839200000|2021-12-30 04:40:00|2674.15|2644.85|2677.14|2647.84|2683.23|2653.93|2674.15|2644.85|569
1640839500000|2021-12-30 04:45:00|2677.15|2647.85|2678.14|2648.84|2682.25|2652.95|2675.8|2646.5|405
1640839800000|2021-12-30 04:50:00|2678.13|2648.83|2679.14|2649.84|2685.8|2656.5|2678.13|2648.83|366
1640840100000|2021-12-30 04:55:00|2679.15|2649.85|2677.19|2647.89|2681.85|2652.55|2676.9|2647.6|376
1640840400000|2021-12-30 05:00:00|2677.24|2647.94|2688.21|2658.91|2691.35|2662.05|2673.69|2644.39|536
1640840700000|2021-12-30 05:05:00|2688.19|2658.89|2679.15|2649.85|2688.2|2658.9|2677.1|2647.8|642
1640841000000|2021-12-30 05:10:00|2679.08|2649.78|2686.17|2656.87|2686.25|2656.95|2675.65|2646.35|394
1640841300000|2021-12-30 05:15:00|2686.15|2656.85|2699.55|2670.25|2699.76|2670.46|2684.62|2655.32|638
1640841600000|2021-12-30 05:20:00|2699.4|2670.1|2698.35|2669.05|2700.48|2671.18|2697.31|2668.01|440
1640841900000|2021-12-30 05:25:00|2698.4|2669.1|2685.7|2656.4|2698.4|2669.1|2684.4|2655.1|695
1640842200000|2021-12-30 05:30:00|2685.54|2656.24|2684.13|2654.83|2685.54|2656.24|2675.41|2646.11|587
1640842500000|2021-12-30 05:35:00|2684.15|2654.85|2687.59|2658.29|2691.1|2661.8|2682.13|2652.83|473
1640842800000|2021-12-30 05:40:00|2687.58|2658.28|2696.24|2666.94|2697.26|2667.96|2684.11|2654.81|453
1640843100000|2021-12-30 05:45:00|2696.34|2667.04|2695.04|2665.74|2697.83|2668.53|2694.4|2665.1|447
1640843400000|2021-12-30 05:50:00|2694.62|2665.32|2695.04|2665.74|2696.08|2666.78|2690.19|2660.89|499
1640843700000|2021-12-30 05:55:00|2694.9|2665.6|2702.65|2673.35|2704.05|2674.75|2694.12|2664.82|417
1640844000000|2021-12-30 06:00:00|2701.69|2672.39|2704|2674.7|2704.58|2675.28|2699.23|2669.93|465
1640844300000|2021-12-30 06:05:00|2704.1|2674.8|2698.17|2668.87|2706.25|2676.95|2693.89|2664.59|443
1640844600000|2021-12-30 06:10:00|2698.2|2668.9|2700.15|2670.85|2702.18|2672.88|2697.14|2667.84|390
1640844900000|2021-12-30 06:15:00|2700.17|2670.87|2700.15|2670.85|2703.2|2673.9|2700.05|2670.75|343
1640845200000|2021-12-30 06:20:00|2700.14|2670.84|2699.77|2670.47|2702.15|2672.85|2697.1|2667.8|482
1640845500000|2021-12-30 06:25:00|2699.76|2670.46|2696.4|2667.1|2701.84|2672.54|2695.97|2666.67|591
1640845800000|2021-12-30 06:30:00|2696.35|2667.05|2708.06|2678.76|2708.73|2679.43|2695.99|2666.69|462
1640846100000|2021-12-30 06:35:00|2708.01|2678.71|2719.1|2689.8|2720.2|2690.9|2705.94|2676.64|569
1640846400000|2021-12-30 06:40:00|2718.88|2689.58|2728.5|2699.2|2729.2|2699.9|2717.51|2688.21|700
1640846700000|2021-12-30 06:45:00|2728.62|2699.32|2736.16|2706.86|2736.41|2707.11|2725.55|2696.25|655
1640847000000|2021-12-30 06:50:00|2736.09|2706.79|2729.24|2699.94|2736.26|2706.96|2728.83|2699.53|709
1640847300000|2021-12-30 06:55:00|2729.3|2700|2728.96|2699.66|2733.45|2704.15|2724.55|2695.25|643
1640847600000|2021-12-30 07:00:00|2728.75|2699.45|2739.39|2710.09|2740.59|2711.29|2719.34|2690.04|762
1640847900000|2021-12-30 07:05:00|2739.5|2710.2|2746.65|2717.35|2748.7|2719.4|2738.15|2708.85|807
1640848200000|2021-12-30 07:10:00|2746.85|2717.55|2756.6|2727.3|2759.31|2730.01|2741.7|2712.4|741
1640848500000|2021-12-30 07:15:00|2756.39|2727.09|2745.26|2715.96|2756.65|2727.35|2744.26|2714.96|706
1640848800000|2021-12-30 07:20:00|2745.25|2715.95|2748.79|2719.49|2753.24|2723.94|2744.63|2715.33|588
1640849100000|2021-12-30 07:25:00|2748.32|2719.02|2755.65|2726.35|2766.15|2736.85|2745.2|2715.9|723
1640849400000|2021-12-30 07:30:00|2756.1|2726.8|2763.07|2733.77|2766.15|2736.85|2756.01|2726.71|770
1640849700000|2021-12-30 07:35:00|2763.06|2733.76|2761.37|2732.07|2769.22|2739.92|2753.1|2723.8|625
1640850000000|2021-12-30 07:40:00|2761.4|2732.1|2756.1|2726.8|2763.92|2734.62|2750.23|2720.93|805
1640850300000|2021-12-30 07:45:00|2756.08|2726.78|2760.81|2731.51|2765.74|2736.44|2755.5|2726.2|578
1640850600000|2021-12-30 07:50:00|2760.75|2731.45|2746.7|2717.4|2760.75|2731.45|2745.97|2716.67|539
1640850900000|2021-12-30 07:55:00|2746.56|2717.26|2753.11|2723.81|2757.25|2727.95|2746.27|2716.97|666
1640851200000|2021-12-30 08:00:00|2753.12|2723.82|2769.15|2739.85|2770.25|2740.95|2752.85|2723.55|730
1640851500000|2021-12-30 08:05:00|2769.18|2739.88|2762.15|2732.85|2770.25|2740.95|2760.75|2731.45|686
1640851800000|2021-12-30 08:10:00|2762.03|2732.73|2764.95|2735.65|2769.18|2739.88|2762.03|2732.73|702
1640852100000|2021-12-30 08:15:00|2765|2735.7|2750.92|2721.62|2765.1|2735.8|2748.71|2719.41|671
1640852400000|2021-12-30 08:20:00|2751.05|2721.75|2737.27|2707.97|2754.32|2725.02|2736.29|2706.99|745
1640852700000|2021-12-30 08:25:00|2737.51|2708.21|2745.7|2716.4|2746.53|2717.23|2737.51|2708.21|601
1640853000000|2021-12-30 08:30:00|2745.33|2716.03|2735.18|2705.88|2745.45|2716.15|2732.29|2702.99|670
1640853300000|2021-12-30 08:35:00|2735.15|2705.85|2726.65|2697.35|2737.04|2707.74|2726.37|2697.07|622
1640853600000|2021-12-30 08:40:00|2726.6|2697.3|2728.49|2699.19|2732.46|2703.16|2726.35|2697.05|594
1640853900000|2021-12-30 08:45:00|2728.52|2699.22|2728.4|2699.1|2739.14|2709.84|2727.91|2698.61|666
1640854200000|2021-12-30 08:50:00|2728.52|2699.22|2731.29|2701.99|2732.7|2703.4|2727.49|2698.19|405
1640854500000|2021-12-30 08:55:00|2731.12|2701.82|2720.57|2691.27|2731.16|2701.86|2718.64|2689.34|632
1640854800000|2021-12-30 09:00:00|2720.59|2691.29|2732.1|2702.8|2733.08|2703.78|2720.35|2691.05|620
1640855100000|2021-12-30 09:05:00|2731.96|2702.66|2736.9|2707.6|2740.05|2710.75|2730.16|2700.86|759
1640855400000|2021-12-30 09:10:00|2736.93|2707.63|2738.15|2708.85|2739.65|2710.35|2736.22|2706.92|288
1640855700000|2021-12-30 09:15:00|2737.85|2708.55|2737.15|2707.85|2739.1|2709.8|2735.87|2706.57|235
1640856000000|2021-12-30 09:20:00|2736.85|2707.55|2737.27|2707.97|2738.35|2709.05|2735.96|2706.66|235
1640856300000|2021-12-30 09:25:00|2737.28|2707.98|2742.15|2712.85|2742.15|2712.85|2737.22|2707.92|275
1640856600000|2021-12-30 09:30:00|2742.1|2712.8|2743.15|2713.85|2743.15|2713.85|2740.32|2711.02|136
1640856900000|2021-12-30 09:35:00|2743.1|2713.8|2750.15|2720.85|2752.04|2722.74|2742.26|2712.96|149
1640857200000|2021-12-30 09:40:00|2749.87|2720.57|2756.9|2727.6|2756.9|2727.6|2748.15|2718.85|427
1640857500000|2021-12-30 09:45:00|2756.75|2727.45|2750.5|2721.2|2759.45|2730.15|2750.13|2720.83|490
1640857800000|2021-12-30 09:50:00|2750.25|2720.95|2737.95|2708.65|2752.12|2722.82|2733.05|2703.75|718
1640858100000|2021-12-30 09:55:00|2738|2708.7|2731.74|2702.44|2738|2708.7|2728.06|2698.76|622
1640858400000|2021-12-30 10:00:00|2731.64|2702.34|2743.25|2713.95|2743.29|2713.99|2726.99|2697.69|759
1640858700000|2021-12-30 10:05:00|2743.23|2713.93|2745.82|2716.52|2747.7|2718.4|2737.96|2708.66|620
1640859000000|2021-12-30 10:10:00|2745.84|2716.54|2746.2|2716.9|2746.65|2717.35|2737.92|2708.62|640
1640859300000|2021-12-30 10:15:00|2746.23|2716.93|2743.14|2713.84|2751.25|2721.95|2742.02|2712.72|591
1640859600000|2021-12-30 10:20:00|2743.15|2713.85|2746.58|2717.28|2749.85|2720.55|2742.35|2713.05|668
1640859900000|2021-12-30 10:25:00|2746.52|2717.22|2748.45|2719.15|2753.65|2724.35|2746.35|2717.05|586
1640860200000|2021-12-30 10:30:00|2748.44|2719.14|2738.07|2708.77|2751.48|2722.18|2738.07|2708.77|677
1640860500000|2021-12-30 10:35:00|2737.98|2708.68|2731.19|2701.89|2739.12|2709.82|2727.15|2697.85|749
1640860800000|2021-12-30 10:40:00|2731.38|2702.08|2731.84|2702.54|2733.45|2704.15|2727.24|2697.94|499
1640861100000|2021-12-30 10:45:00|2731.77|2702.47|2740.7|2711.4|2740.7|2711.4|2730.68|2701.38|579
1640861400000|2021-12-30 10:50:00|2740.65|2711.35|2743.2|2713.9|2746.12|2716.82|2740.15|2710.85|595
1640861700000|2021-12-30 10:55:00|2743.22|2713.92|2743.73|2714.43|2747.85|2718.55|2741.45|2712.15|618
1640862000000|2021-12-30 11:00:00|2743.31|2714.01|2749.6|2720.3|2752.3|2723|2743.09|2713.79|591
1640862300000|2021-12-30 11:05:00|2750.06|2720.76|2745.23|2715.93|2757.56|2728.26|2744.17|2714.87|622
1640862600000|2021-12-30 11:10:00|2745.26|2715.96|2742.9|2713.6|2746.1|2716.8|2740.99|2711.69|518
1640862900000|2021-12-30 11:15:00|2742.85|2713.55|2734.13|2704.83|2744.22|2714.92|2733.44|2704.14|608
1640863200000|2021-12-30 11:20:00|2733.99|2704.69|2742.48|2713.18|2743.15|2713.85|2733.15|2703.85|537
1640863500000|2021-12-30 11:25:00|2742.53|2713.23|2747.95|2718.65|2747.95|2718.65|2741.08|2711.78|613
1640863800000|2021-12-30 11:30:00|2748|2718.7|2753.18|2723.88|2755.65|2726.35|2745.53|2716.23|532
1640864100000|2021-12-30 11:35:00|2753.14|2723.84|2765.06|2735.76|2767.41|2738.11|2753.12|2723.82|626
1640864400000|2021-12-30 11:40:00|2765.04|2735.74|2788.15|2758.85|2791|2761.7|2764.25|2734.95|862
1640864700000|2021-12-30 11:45:00|2788.12|2758.82|2797.22|2767.92|2798.85|2769.55|2782.62|2753.32|827
1640865000000|2021-12-30 11:50:00|2797.2|2767.9|2798.01|2768.71|2802.15|2772.85|2787.57|2758.27|833
1640865300000|2021-12-30 11:55:00|2798.04|2768.74|2794.99|2765.69|2800.45|2771.15|2792.4|2763.1|741
1640865600000|2021-12-30 12:00:00|2794.87|2765.57|2785.66|2756.36|2797.47|2768.17|2785.12|2755.82|872
1640865900000|2021-12-30 12:05:00|2785.78|2756.48|2775.73|2746.43|2785.78|2756.48|2774.25|2744.95|749
1640866200000|2021-12-30 12:10:00|2775.75|2746.45|2785.18|2755.88|2786.22|2756.92|2774.05|2744.75|804
1640866500000|2021-12-30 12:15:00|2785.17|2755.87|2797.41|2768.11|2802.64|2773.34|2784.53|2755.23|781
1640866800000|2021-12-30 12:20:00|2797.46|2768.16|2813.81|2784.51|2814.2|2784.9|2795.01|2765.71|824
1640867100000|2021-12-30 12:25:00|2813.77|2784.47|2821.26|2791.96|2830.95|2801.65|2809.41|2780.11|865
1640867400000|2021-12-30 12:30:00|2821.19|2791.89|2819.69|2790.39|2824.21|2794.91|2814.15|2784.85|771
1640867700000|2021-12-30 12:35:00|2819.79|2790.49|2821.2|2791.9|2821.24|2791.94|2812.23|2782.93|718
1640868000000|2021-12-30 12:40:00|2821.14|2791.84|2817.22|2787.92|2825.65|2796.35|2815.15|2785.85|792
1640868300000|2021-12-30 12:45:00|2817.24|2787.94|2817.41|2788.11|2820.02|2790.72|2811.25|2781.95|790
1640868600000|2021-12-30 12:50:00|2817.43|2788.13|2826.13|2796.83|2827.98|2798.68|2817.43|2788.13|701
1640868900000|2021-12-30 12:55:00|2826.11|2796.81|2814.25|2784.95|2827.17|2797.87|2813.68|2784.38|838
1640869200000|2021-12-30 13:00:00|2814.09|2784.79|2823.04|2793.74|2824.75|2795.45|2813.7|2784.4|816
1640869500000|2021-12-30 13:05:00|2823.02|2793.72|2814.13|2784.83|2826.41|2797.11|2813.15|2783.85|677
1640869800000|2021-12-30 13:10:00|2814.15|2784.85|2811.95|2782.65|2823.38|2794.08|2810.46|2781.16|751
1640870100000|2021-12-30 13:15:00|2812.05|2782.75|2811.18|2781.88|2813.08|2783.78|2805.04|2775.74|731
1640870400000|2021-12-30 13:20:00|2812.01|2782.71|2807.39|2778.09|2813.33|2784.03|2805.42|2776.12|698
1640870700000|2021-12-30 13:25:00|2807.54|2778.24|2811.03|2781.73|2817.26|2787.96|2807.47|2778.17|707
1640871000000|2021-12-30 13:30:00|2811.05|2781.75|2812.29|2782.99|2817.15|2787.85|2810.64|2781.34|761
1640871300000|2021-12-30 13:35:00|2812.26|2782.96|2818.71|2789.41|2822.09|2792.79|2812.05|2782.75|791
1640871600000|2021-12-30 13:40:00|2818.64|2789.34|2812.46|2783.16|2821.93|2792.63|2812.46|2783.16|779
1640871900000|2021-12-30 13:45:00|2812.92|2783.62|2800.15|2770.85|2813.24|2783.94|2795.74|2766.44|827
1640872200000|2021-12-30 13:50:00|2800.2|2770.9|2793.13|2763.83|2800.96|2771.66|2785.9|2756.6|858
1640872500000|2021-12-30 13:55:00|2793.14|2763.84|2786.49|2757.19|2797.28|2767.98|2786.1|2756.8|793
1640872800000|2021-12-30 14:00:00|2786.41|2757.11|2792.03|2762.73|2793.51|2764.21|2781.36|2752.06|731
1640873100000|2021-12-30 14:05:00|2791.83|2762.53|2790.2|2760.9|2795.26|2765.96|2786.87|2757.57|695
1640873400000|2021-12-30 14:10:00|2790.17|2760.87|2782.18|2752.88|2794.5|2765.2|2781.88|2752.58|718
1640873700000|2021-12-30 14:15:00|2782.24|2752.94|2771.89|2742.59|2782.36|2753.06|2770.03|2740.73|678
1640874000000|2021-12-30 14:20:00|2771.84|2742.54|2774.49|2745.19|2778.15|2748.85|2771.24|2741.94|623
1640874300000|2021-12-30 14:25:00|2774.21|2744.91|2769.28|2739.98|2774.22|2744.92|2762.64|2733.34|785
1640874600000|2021-12-30 14:30:00|2768.79|2739.49|2787.09|2757.79|2788.2|2758.9|2765.64|2736.34|908
1640874900000|2021-12-30 14:35:00|2787.11|2757.81|2808.13|2778.83|2827.5|2798.2|2785.94|2756.64|910
1640875200000|2021-12-30 14:40:00|2808.15|2778.85|2790.17|2760.87|2808.42|2779.12|2787.07|2757.77|888
1640875500000|2021-12-30 14:45:00|2790.07|2760.77|2790.15|2760.85|2802.77|2773.47|2788.15|2758.85|881
1640875800000|2021-12-30 14:50:00|2790.07|2760.77|2797.11|2767.81|2798.28|2768.98|2787.02|2757.72|760
1640876100000|2021-12-30 14:55:00|2797.08|2767.78|2810.22|2780.92|2818.36|2789.06|2795.21|2765.91|731
1640876400000|2021-12-30 15:00:00|2810.18|2780.88|2805.24|2775.94|2814.97|2785.67|2803.35|2774.05|806
1640876700000|2021-12-30 15:05:00|2805.19|2775.89|2818.79|2789.49|2822.42|2793.12|2802.24|2772.94|830
1640877000000|2021-12-30 15:10:00|2818.83|2789.53|2816.1|2786.8|2819.55|2790.25|2811.45|2782.15|816
1640877300000|2021-12-30 15:15:00|2816.05|2786.75|2822.92|2793.62|2823.79|2794.49|2811.97|2782.67|741
1640877600000|2021-12-30 15:20:00|2822.76|2793.46|2811.42|2782.12|2822.76|2793.46|2809.36|2780.06|803
1640877900000|2021-12-30 15:25:00|2811.41|2782.11|2805.46|2776.16|2811.84|2782.54|2803.97|2774.67|797
1640878200000|2021-12-30 15:30:00|2805.99|2776.69|2801.3|2772|2805.99|2776.69|2797.08|2767.78|619
1640878500000|2021-12-30 15:35:00|2801.7|2772.4|2799.6|2770.3|2801.81|2772.51|2793.55|2764.25|659
1640878800000|2021-12-30 15:40:00|2799.63|2770.33|2804.43|2775.13|2808.09|2778.79|2797.53|2768.23|672
1640879100000|2021-12-30 15:45:00|2804.4|2775.1|2798.15|2768.85|2805.73|2776.43|2795.51|2766.21|697
1640879400000|2021-12-30 15:50:00|2797.99|2768.69|2787.13|2757.83|2802.11|2772.81|2786.44|2757.14|600
1640879700000|2021-12-30 15:55:00|2787.15|2757.85|2765.62|2736.32|2787.48|2758.18|2765.4|2736.1|711
1640880000000|2021-12-30 16:00:00|2766.65|2737.35|2775.34|2746.04|2777.03|2747.73|2766.19|2736.89|929
1640880300000|2021-12-30 16:05:00|2775.38|2746.08|2791.97|2762.67|2795.85|2766.55|2775.37|2746.07|890
1640880600000|2021-12-30 16:10:00|2791.92|2762.62|2798.14|2768.84|2799.17|2769.87|2787.95|2758.65|732
1640880900000|2021-12-30 16:15:00|2798.16|2768.86|2801.35|2772.05|2802.1|2772.8|2794.66|2765.36|663
1640881200000|2021-12-30 16:20:00|2801.24|2771.94|2794.7|2765.4|2804.33|2775.03|2792.23|2762.93|738
1640881500000|2021-12-30 16:25:00|2794.85|2765.55|2791.09|2761.79|2796.39|2767.09|2790.83|2761.53|687
1640881800000|2021-12-30 16:30:00|2791.06|2761.76|2808.18|2778.88|2813.15|2783.85|2791|2761.7|802
1640882100000|2021-12-30 16:35:00|2808.76|2779.46|2817.25|2787.95|2821.15|2791.85|2806.2|2776.9|773
1640882400000|2021-12-30 16:40:00|2817.24|2787.94|2818.07|2788.77|2820.16|2790.86|2808.77|2779.47|746
1640882700000|2021-12-30 16:45:00|2818.09|2788.79|2817.66|2788.36|2820|2790.7|2808.81|2779.51|801
1640883000000|2021-12-30 16:50:00|2817.62|2788.32|2811.39|2782.09|2822.35|2793.05|2811.06|2781.76|851
1640883300000|2021-12-30 16:55:00|2811.4|2782.1|2813.2|2783.9|2814.8|2785.5|2810.27|2780.97|632
1640883600000|2021-12-30 17:00:00|2813.22|2783.92|2805.15|2775.85|2816.92|2787.62|2799.09|2769.79|684
1640883900000|2021-12-30 17:05:00|2805.27|2775.97|2806.42|2777.12|2812.42|2783.12|2803.47|2774.17|599
1640884200000|2021-12-30 17:10:00|2806.4|2777.1|2807.14|2777.84|2807.8|2778.5|2803.25|2773.95|612
1640884500000|2021-12-30 17:15:00|2807.2|2777.9|2812.59|2783.29|2815|2785.7|2802.13|2772.83|687
1640884800000|2021-12-30 17:20:00|2812.51|2783.21|2816.76|2787.46|2817.98|2788.68|2810.15|2780.85|554
1640885100000|2021-12-30 17:25:00|2816.77|2787.47|2814.85|2785.55|2824.95|2795.65|2813.55|2784.25|822
1640885400000|2021-12-30 17:30:00|2814.93|2785.63|2808.66|2779.36|2816.25|2786.95|2806.7|2777.4|687
1640885700000|2021-12-30 17:35:00|2808.74|2779.44|2804.82|2775.52|2811.69|2782.39|2804.26|2774.96|724
1640886000000|2021-12-30 17:40:00|2805.03|2775.73|2814.15|2784.85|2817.27|2787.97|2804.85|2775.55|703
1640886300000|2021-12-30 17:45:00|2814.19|2784.89|2824.45|2795.15|2824.47|2795.17|2810.22|2780.92|640
1640886600000|2021-12-30 17:50:00|2824.44|2795.14|2821.55|2792.25|2832.47|2803.17|2821.15|2791.85|680
1640886900000|2021-12-30 17:55:00|2821.65|2792.35|2828.18|2798.88|2828.97|2799.67|2819.33|2790.03|680
1640887200000|2021-12-30 18:00:00|2828.19|2798.89|2818.31|2789.01|2828.7|2799.4|2815.15|2785.85|692
1640887500000|2021-12-30 18:05:00|2818.32|2789.02|2818.71|2789.41|2821.99|2792.69|2813.56|2784.26|639
1640887800000|2021-12-30 18:10:00|2818.66|2789.36|2824.08|2794.78|2826.35|2797.05|2818.57|2789.27|538
1640888100000|2021-12-30 18:15:00|2824.05|2794.75|2822.61|2793.31|2828.08|2798.78|2820.64|2791.34|663
1640888400000|2021-12-30 18:20:00|2823.06|2793.76|2831.92|2802.62|2831.92|2802.62|2816.72|2787.42|724
1640888700000|2021-12-30 18:25:00|2831.91|2802.61|2836.2|2806.9|2839.15|2809.85|2828.4|2799.1|753
1640889000000|2021-12-30 18:30:00|2836.21|2806.91|2828.57|2799.27|2839.4|2810.1|2827.65|2798.35|665
1640889300000|2021-12-30 18:35:00|2828.69|2799.39|2824.17|2794.87|2831.45|2802.15|2822.39|2793.09|724
1640889600000|2021-12-30 18:40:00|2824.47|2795.17|2827.7|2798.4|2828.11|2798.81|2820.55|2791.25|431
1640889900000|2021-12-30 18:45:00|2827.76|2798.46|2830.4|2801.1|2830.63|2801.33|2824.66|2795.36|552
1640890200000|2021-12-30 18:50:00|2830.39|2801.09|2838.32|2809.02|2846.23|2816.93|2830.29|2800.99|651
1640890500000|2021-12-30 18:55:00|2838.04|2808.74|2839.51|2810.21|2843.1|2813.8|2836.23|2806.93|687
1640890800000|2021-12-30 19:00:00|2839.65|2810.35|2842.03|2812.73|2842.24|2812.94|2832.4|2803.1|641
1640891100000|2021-12-30 19:05:00|2841.93|2812.63|2845.29|2815.99|2845.29|2815.99|2839.23|2809.93|672
1640891400000|2021-12-30 19:10:00|2845.19|2815.89|2842.21|2812.91|2847.14|2817.84|2836.85|2807.55|751
1640891700000|2021-12-30 19:15:00|2842.22|2812.92|2844.73|2815.43|2845.57|2816.27|2835.05|2805.75|748
1640892000000|2021-12-30 19:20:00|2844.72|2815.42|2841.2|2811.9|2845.54|2816.24|2837.38|2808.08|749
1640892300000|2021-12-30 19:25:00|2841.19|2811.89|2843.99|2814.69|2845.35|2816.05|2839.1|2809.8|686
1640892600000|2021-12-30 19:30:00|2843.86|2814.56|2848.62|2819.32|2848.95|2819.65|2841.39|2812.09|554
1640892900000|2021-12-30 19:35:00|2848.32|2819.02|2849.95|2820.65|2850.27|2820.97|2846.28|2816.98|550
1640893200000|2021-12-30 19:40:00|2849.8|2820.5|2849.04|2819.74|2855.05|2825.75|2846.14|2816.84|629
1640893500000|2021-12-30 19:45:00|2849.03|2819.73|2842.31|2813.01|2849.38|2820.08|2840.5|2811.2|655
1640893800000|2021-12-30 19:50:00|2842.33|2813.03|2832.02|2802.72|2843.39|2814.09|2831.09|2801.79|663
1640894100000|2021-12-30 19:55:00|2831.94|2802.64|2834.15|2804.85|2835.87|2806.57|2826.11|2796.81|653
1640894400000|2021-12-30 20:00:00|2834.27|2804.97|2827.9|2798.6|2840.28|2810.98|2827.33|2798.03|704
1640894700000|2021-12-30 20:05:00|2828.18|2798.88|2829.07|2799.77|2831.78|2802.48|2825.55|2796.25|631
1640895000000|2021-12-30 20:10:00|2828.97|2799.67|2826|2796.7|2832.07|2802.77|2825.33|2796.03|593
1640895300000|2021-12-30 20:15:00|2825.75|2796.45|2832.36|2803.06|2833.33|2804.03|2825.24|2795.94|604
1640895600000|2021-12-30 20:20:00|2832.31|2803.01|2836.21|2806.91|2843.41|2814.11|2832.25|2802.95|650
1640895900000|2021-12-30 20:25:00|2836.27|2806.97|2822.19|2792.89|2836.93|2807.63|2818.11|2788.81|559
1640896200000|2021-12-30 20:30:00|2822.17|2792.87|2813.98|2784.68|2828.24|2798.94|2811.6|2782.3|682
1640896500000|2021-12-30 20:35:00|2814.03|2784.73|2800.89|2771.59|2814.71|2785.41|2798.24|2768.94|759
1640896800000|2021-12-30 20:40:00|2800.61|2771.31|2775.77|2746.47|2803.16|2773.86|2756.95|2727.65|898
1640897100000|2021-12-30 20:45:00|2775.88|2746.58|2760.32|2731.02|2777.39|2748.09|2751.44|2722.14|893
1640897400000|2021-12-30 20:50:00|2759.84|2730.54|2761.84|2732.54|2768.18|2738.88|2750.46|2721.16|944
1640897700000|2021-12-30 20:55:00|2761.87|2732.57|2766.23|2736.93|2769.34|2740.04|2753.02|2723.72|937
1640898000000|2021-12-30 21:00:00|2766.3|2737|2752.66|2723.36|2775.24|2745.94|2751.21|2721.91|817
1640898300000|2021-12-30 21:05:00|2752.24|2722.94|2762.37|2733.07|2766.08|2736.78|2744.29|2714.99|860
1640898600000|2021-12-30 21:10:00|2762.6|2733.3|2764.58|2735.28|2767.81|2738.51|2759.28|2729.98|904
1640898900000|2021-12-30 21:15:00|2764.45|2735.15|2779.15|2749.85|2780.35|2751.05|2763|2733.7|851
1640899200000|2021-12-30 21:20:00|2779.18|2749.88|2781|2751.7|2781.6|2752.3|2776.18|2746.88|599
1640899500000|2021-12-30 21:25:00|2780.95|2751.65|2789.73|2760.43|2789.95|2760.65|2778.55|2749.25|584
1640899800000|2021-12-30 21:30:00|2789.8|2760.5|2783.21|2753.91|2794.35|2765.05|2782.76|2753.46|636
1640900100000|2021-12-30 21:35:00|2783.15|2753.85|2793.21|2763.91|2794.48|2765.18|2783|2753.7|626
1640900400000|2021-12-30 21:40:00|2793.2|2763.9|2799.97|2770.67|2801.28|2771.98|2791.52|2762.22|555
1640900700000|2021-12-30 21:45:00|2800.04|2770.74|2793.02|2763.72|2807.19|2777.89|2793.02|2763.72|712
1640901000000|2021-12-30 21:50:00|2793.01|2763.71|2792.9|2763.6|2794.65|2765.35|2784.64|2755.34|769
1640901300000|2021-12-30 21:55:00|2792.85|2763.55|2795.52|2766.22|2795.74|2766.44|2789.06|2759.76|671
1640901600000|2021-12-30 22:00:00|2795.43|2766.13|2800.82|2771.52|2801.37|2772.07|2790.96|2761.66|583
1640901900000|2021-12-30 22:05:00|2800.72|2771.42|2791.57|2762.27|2801.52|2772.22|2790.21|2760.91|635
1640902200000|2021-12-30 22:10:00|2791.5|2762.2|2795.94|2766.64|2798.4|2769.1|2790.55|2761.25|572
1640902500000|2021-12-30 22:15:00|2795.84|2766.54|2787.45|2758.15|2800.41|2771.11|2783.04|2753.74|767
1640902800000|2021-12-30 22:20:00|2787.25|2757.95|2781.59|2752.29|2790.04|2760.74|2777.87|2748.57|747
1640903100000|2021-12-30 22:25:00|2781.63|2752.33|2786.19|2756.89|2786.59|2757.29|2781.47|2752.17|394
1640903400000|2021-12-30 22:30:00|2786.15|2756.85|2775.12|2745.82|2786.19|2756.89|2775.12|2745.82|393
1640903700000|2021-12-30 22:35:00|2775.05|2745.75|2753.69|2724.39|2775.05|2745.75|2753.66|2724.36|595
1640904000000|2021-12-30 22:40:00|2754.33|2725.03|2746.94|2717.64|2754.33|2725.03|2740.09|2710.79|659
1640904300000|2021-12-30 22:45:00|2747.06|2717.76|2756.74|2727.44|2759.74|2730.44|2747.06|2717.76|809
1640904600000|2021-12-30 22:50:00|2756.58|2727.28|2749.96|2720.66|2758.18|2728.88|2749.35|2720.05|705
1640904900000|2021-12-30 22:55:00|2750.05|2720.75|2766.8|2737.5|2766.8|2737.5|2749.17|2719.87|643
1640905200000|2021-12-30 23:00:00|2766.96|2737.66|2749.03|2719.73|2773.68|2744.38|2749.03|2719.73|781
1640905500000|2021-12-30 23:05:00|2749.22|2719.92|2753.19|2723.89|2769.22|2739.92|2748.67|2719.37|895
1640905800000|2021-12-30 23:10:00|2753.5|2724.2|2760.06|2730.76|2760.59|2731.29|2748.66|2719.36|780
1640906100000|2021-12-30 23:15:00|2760.03|2730.73|2771.85|2742.55|2772.03|2742.73|2756.21|2726.91|764
1640906400000|2021-12-30 23:20:00|2771.84|2742.54|2766.45|2737.15|2772.57|2743.27|2762.11|2732.81|777
1640906700000|2021-12-30 23:25:00|2766.4|2737.1|2766.28|2736.98|2771.13|2741.83|2759.97|2730.67|824
1640907000000|2021-12-30 23:30:00|2766.11|2736.81|2763.94|2734.64|2770.37|2741.07|2762.65|2733.35|690
1640907300000|2021-12-30 23:35:00|2764.32|2735.02|2753.98|2724.68|2764.37|2735.07|2749.44|2720.14|740
1640907600000|2021-12-30 23:40:00|2753.89|2724.59|2764.25|2734.95|2766.14|2736.84|2746.29|2716.99|821
1640907900000|2021-12-30 23:45:00|2764.12|2734.82|2766.96|2737.66|2770.15|2740.85|2762.96|2733.66|705
1640908200000|2021-12-30 23:50:00|2767.06|2737.76|2774.1|2744.8|2775.33|2746.03|2767.04|2737.74|739
1640908500000|2021-12-30 23:55:00|2773.85|2744.55|2768.98|2739.68|2774|2744.7|2768.11|2738.81|607
1640908800000|2021-12-31 00:00:00|2768.95|2739.65|2785.9|2756.6|2786.77|2757.47|2763.04|2733.74|729
1640909100000|2021-12-31 00:05:00|2786.05|2756.75|2793.12|2763.82|2794.2|2764.9|2773.06|2743.76|811
1640909400000|2021-12-31 00:10:00|2793.19|2763.89|2789.08|2759.78|2798.15|2768.85|2788|2758.7|764
1640909700000|2021-12-31 00:15:00|2788.99|2759.69|2792.34|2763.04|2797.45|2768.15|2786.29|2756.99|763
1640910000000|2021-12-31 00:20:00|2792.3|2763|2770.8|2741.5|2792.55|2763.25|2770.31|2741.01|682
1640910300000|2021-12-31 00:25:00|2770.43|2741.13|2764.22|2734.92|2771.49|2742.19|2758.15|2728.85|710
1640910600000|2021-12-31 00:30:00|2764.18|2734.88|2756.28|2726.98|2771.15|2741.85|2756.15|2726.85|760
1640910900000|2021-12-31 00:35:00|2756.3|2727|2744.3|2715|2759.98|2730.68|2744.3|2715|799
1640911200000|2021-12-31 00:40:00|2744.25|2714.95|2747.26|2717.96|2750.21|2720.91|2742.88|2713.58|730
1640911500000|2021-12-31 00:45:00|2747.22|2717.92|2766.43|2737.13|2767.17|2737.87|2745.27|2715.97|811
1640911800000|2021-12-31 00:50:00|2766.8|2737.5|2778.65|2749.35|2778.65|2749.35|2764.49|2735.19|609
1640912100000|2021-12-31 00:55:00|2778.72|2749.42|2762.66|2733.36|2780.15|2750.85|2762.31|2733.01|705
1640912400000|2021-12-31 01:00:00|2762.64|2733.34|2756.93|2727.63|2769.39|2740.09|2755.14|2725.84|742
1640912700000|2021-12-31 01:05:00|2757.03|2727.73|2731.81|2702.51|2760.15|2730.85|2731.81|2702.51|791
1640913000000|2021-12-31 01:10:00|2731.8|2702.5|2737.92|2708.62|2741.49|2712.19|2724.43|2695.13|972
1640913300000|2021-12-31 01:15:00|2737.62|2708.32|2750.64|2721.34|2751.78|2722.48|2734.11|2704.81|883
1640913600000|2021-12-31 01:20:00|2750.46|2721.16|2764.94|2735.64|2764.94|2735.64|2748.31|2719.01|751
1640913900000|2021-12-31 01:25:00|2764.98|2735.68|2754.37|2725.07|2767.4|2738.1|2752.64|2723.34|728
1640914200000|2021-12-31 01:30:00|2754.21|2724.91|2761.82|2732.52|2771.65|2742.35|2748.85|2719.55|897
1640914500000|2021-12-31 01:35:00|2761.74|2732.44|2765.06|2735.76|2765.09|2735.79|2758.51|2729.21|694
1640914800000|2021-12-31 01:40:00|2765.01|2735.71|2754.25|2724.95|2765.73|2736.43|2752.13|2722.83|682
1640915100000|2021-12-31 01:45:00|2754.55|2725.25|2741.65|2712.35|2754.55|2725.25|2740.92|2711.62|564
1640915400000|2021-12-31 01:50:00|2741.15|2711.85|2757.78|2728.48|2758.28|2728.98|2740.14|2710.84|829
1640915700000|2021-12-31 01:55:00|2758.02|2728.72|2752.5|2723.2|2763.14|2733.84|2752.37|2723.07|670
1640916000000|2021-12-31 02:00:00|2752.75|2723.45|2726.12|2696.82|2752.75|2723.45|2722.37|2693.07|913
1640916300000|2021-12-31 02:05:00|2726.11|2696.81|2719.32|2690.02|2726.61|2697.31|2718.88|2689.58|933
1640916600000|2021-12-31 02:10:00|2719.24|2689.94|2701.49|2672.19|2722.29|2692.99|2701.49|2672.19|862
1640916900000|2021-12-31 02:15:00|2700.89|2671.59|2697.41|2668.11|2708.96|2679.66|2697.22|2667.92|923
1640917200000|2021-12-31 02:20:00|2697.42|2668.12|2685.83|2656.53|2697.42|2668.12|2681.25|2651.95|884
1640917500000|2021-12-31 02:25:00|2685.79|2656.49|2678.18|2648.88|2686.33|2657.03|2676.35|2647.05|963
1640917800000|2021-12-31 02:30:00|2678.2|2648.9|2672.28|2642.98|2678.27|2648.97|2666.8|2637.5|1000
1640918100000|2021-12-31 02:35:00|2672.44|2643.14|2674.94|2645.64|2691.55|2662.25|2670.93|2641.63|1006
1640918400000|2021-12-31 02:40:00|2675.18|2645.88|2665.65|2636.35|2677.34|2648.04|2665.17|2635.87|929
1640918700000|2021-12-31 02:45:00|2665.66|2636.36|2669.29|2639.99|2671.6|2642.3|2664.41|2635.11|882
1640919000000|2021-12-31 02:50:00|2669.8|2640.5|2666.14|2636.84|2671.94|2642.64|2662.74|2633.44|920
1640919300000|2021-12-31 02:55:00|2666.13|2636.83|2660.25|2630.95|2668.44|2639.14|2656.08|2626.78|884
1640919600000|2021-12-31 03:00:00|2659.94|2630.64|2668.62|2639.32|2673.16|2643.86|2657.92|2628.62|858
1640919900000|2021-12-31 03:05:00|2668.6|2639.3|2671.28|2641.98|2675.95|2646.65|2666.02|2636.72|661
1640920200000|2021-12-31 03:10:00|2671.3|2642|2670.97|2641.67|2671.8|2642.5|2665.09|2635.79|672
1640920500000|2021-12-31 03:15:00|2670.98|2641.68|2678.79|2649.49|2678.81|2649.51|2668.59|2639.29|681
1640920800000|2021-12-31 03:20:00|2678.63|2649.33|2689.68|2660.38|2690.9|2661.6|2678.57|2649.27|726
1640921100000|2021-12-31 03:25:00|2689.72|2660.42|2691.87|2662.57|2692.83|2663.53|2687.03|2657.73|776
1640921400000|2021-12-31 03:30:00|2691.84|2662.54|2690.15|2660.85|2692.07|2662.77|2681.48|2652.18|665
1640921700000|2021-12-31 03:35:00|2690.14|2660.84|2701.48|2672.18|2707.09|2677.79|2689.15|2659.85|606
1640922000000|2021-12-31 03:40:00|2701.53|2672.23|2708.51|2679.21|2711.1|2681.8|2701.34|2672.04|709
1640922300000|2021-12-31 03:45:00|2708.58|2679.28|2700.2|2670.9|2708.81|2679.51|2699.15|2669.85|621
1640922600000|2021-12-31 03:50:00|2700.14|2670.84|2707.98|2678.68|2709.58|2680.28|2700.14|2670.84|467
1640922900000|2021-12-31 03:55:00|2708.03|2678.73|2707.32|2678.02|2711.22|2681.92|2706.86|2677.56|522
1640923200000|2021-12-31 04:00:00|2707.34|2678.04|2710.15|2680.85|2710.3|2681|2703.43|2674.13|632
1640923500000|2021-12-31 04:05:00|2709.7|2680.4|2722.3|2693|2726.95|2697.65|2709.33|2680.03|724
1640923800000|2021-12-31 04:10:00|2722.25|2692.95|2722.13|2692.83|2723.8|2694.5|2714.66|2685.36|811
1640924100000|2021-12-31 04:15:00|2722.1|2692.8|2722.65|2693.35|2727.15|2697.85|2720.25|2690.95|404
1640924400000|2021-12-31 04:20:00|2723.15|2693.85|2732.63|2703.33|2733.5|2704.2|2722.65|2693.35|632
1640924700000|2021-12-31 04:25:00|2732.57|2703.27|2733|2703.7|2739.1|2709.8|2728.31|2699.01|675
1640925000000|2021-12-31 04:30:00|2733.2|2703.9|2723.85|2694.55|2733.6|2704.3|2722.24|2692.94|636
1640925300000|2021-12-31 04:35:00|2723.83|2694.53|2727.86|2698.56|2730.24|2700.94|2722.87|2693.57|679
1640925600000|2021-12-31 04:40:00|2727.91|2698.61|2729.21|2699.91|2730.56|2701.26|2727.33|2698.03|684
1640925900000|2021-12-31 04:45:00|2729.29|2699.99|2718.11|2688.81|2729.8|2700.5|2717.93|2688.63|633
1640926200000|2021-12-31 04:50:00|2718.13|2688.83|2715.69|2686.39|2720.04|2690.74|2713.89|2684.59|770
1640926500000|2021-12-31 04:55:00|2715.59|2686.29|2719.07|2689.77|2723.07|2693.77|2715|2685.7|752
1640926800000|2021-12-31 05:00:00|2718.95|2689.65|2719.59|2690.29|2726.43|2697.13|2718.5|2689.2|728
1640927100000|2021-12-31 05:05:00|2719.63|2690.33|2711.74|2682.44|2722.14|2692.84|2709.2|2679.9|610
1640927400000|2021-12-31 05:10:00|2711.62|2682.32|2714.36|2685.06|2714.72|2685.42|2708.08|2678.78|488
1640927700000|2021-12-31 05:15:00|2714.46|2685.16|2712.53|2683.23|2715.2|2685.9|2710.57|2681.27|685
1640928000000|2021-12-31 05:20:00|2712.51|2683.21|2702.23|2672.93|2712.86|2683.56|2701.85|2672.55|524
1640928300000|2021-12-31 05:25:00|2702.25|2672.95|2697.71|2668.41|2703.79|2674.49|2697.41|2668.11|445
1640928600000|2021-12-31 05:30:00|2697.62|2668.32|2696.76|2667.46|2700.71|2671.41|2694|2664.7|714
1640928900000|2021-12-31 05:35:00|2696.72|2667.42|2694.55|2665.25|2698.58|2669.28|2689.78|2660.48|659
1640929200000|2021-12-31 05:40:00|2694.57|2665.27|2705.86|2676.56|2707.2|2677.9|2694.36|2665.06|649
1640929500000|2021-12-31 05:45:00|2705.85|2676.55|2711.05|2681.75|2712.02|2682.72|2705.77|2676.47|588
1640929800000|2021-12-31 05:50:00|2711.07|2681.77|2712.52|2683.22|2713.24|2683.94|2705.26|2675.96|673
1640930100000|2021-12-31 05:55:00|2712.81|2683.51|2708.8|2679.5|2718.07|2688.77|2707.62|2678.32|583
1640930400000|2021-12-31 06:00:00|2708.77|2679.47|2700.85|2671.55|2708.85|2679.55|2698.39|2669.09|673
1640930700000|2021-12-31 06:05:00|2700.87|2671.57|2701.46|2672.16|2702.45|2673.15|2695.64|2666.34|697
1640931000000|2021-12-31 06:10:00|2701.44|2672.14|2710.15|2680.85|2711.93|2682.63|2698.33|2669.03|790
1640931300000|2021-12-31 06:15:00|2710.18|2680.88|2714.15|2684.85|2714.21|2684.91|2701.5|2672.2|705
1640931600000|2021-12-31 06:20:00|2714.06|2684.76|2724.23|2694.93|2724.6|2695.3|2711.11|2681.81|680
1640931900000|2021-12-31 06:25:00|2724.29|2694.99|2715.49|2686.19|2724.77|2695.47|2713.66|2684.36|691
1640932200000|2021-12-31 06:30:00|2715.44|2686.14|2716.82|2687.52|2722.21|2692.91|2715.23|2685.93|578
1640932500000|2021-12-31 06:35:00|2716.81|2687.51|2714.08|2684.78|2717.46|2688.16|2712.74|2683.44|581
1640932800000|2021-12-31 06:40:00|2714.2|2684.9|2714.87|2685.57|2716.49|2687.19|2711.56|2682.26|676
1640933100000|2021-12-31 06:45:00|2714.85|2685.55|2727.1|2697.8|2727.1|2697.8|2714.71|2685.41|682
1640933400000|2021-12-31 06:50:00|2727.07|2697.77|2728.14|2698.84|2730.2|2700.9|2723.75|2694.45|642
1640933700000|2021-12-31 06:55:00|2728.19|2698.89|2717.59|2688.29|2728.89|2699.59|2716.81|2687.51|660
1640934000000|2021-12-31 07:00:00|2717.62|2688.32|2722|2692.7|2723.33|2694.03|2717.33|2688.03|608
1640934300000|2021-12-31 07:05:00|2721.7|2692.4|2714.66|2685.36|2723.26|2693.96|2712.42|2683.12|492
1640934600000|2021-12-31 07:10:00|2714.68|2685.38|2704.25|2674.95|2716.64|2687.34|2703.75|2674.45|579
1640934900000|2021-12-31 07:15:00|2703.75|2674.45|2703|2673.7|2710.11|2680.81|2701.63|2672.33|658
1640935200000|2021-12-31 07:20:00|2702.95|2673.65|2697.2|2667.9|2704.06|2674.76|2695.15|2665.85|721
1640935500000|2021-12-31 07:25:00|2697.17|2667.87|2688.24|2658.94|2700.49|2671.19|2688.24|2658.94|718
1640935800000|2021-12-31 07:30:00|2688.65|2659.35|2688.32|2659.02|2694.32|2665.02|2687.15|2657.85|643
1640936100000|2021-12-31 07:35:00|2688.25|2658.95|2681.08|2651.78|2689.65|2660.35|2678.18|2648.88|562
1640936400000|2021-12-31 07:40:00|2681.24|2651.94|2677.35|2648.05|2683.92|2654.62|2676.59|2647.29|741
1640936700000|2021-12-31 07:45:00|2677.41|2648.11|2676.35|2647.05|2683.15|2653.85|2674.93|2645.63|761
1640937000000|2021-12-31 07:50:00|2676.87|2647.57|2691.4|2662.1|2692.24|2662.94|2674.82|2645.52|773
1640937300000|2021-12-31 07:55:00|2691.57|2662.27|2705.99|2676.69|2707.25|2677.95|2690.33|2661.03|796
1640937600000|2021-12-31 08:00:00|2706.2|2676.9|2704.18|2674.88|2707.15|2677.85|2695.44|2666.14|794
1640937900000|2021-12-31 08:05:00|2704.23|2674.93|2705.7|2676.4|2705.79|2676.49|2696.15|2666.85|761
1640938200000|2021-12-31 08:10:00|2706.03|2676.73|2698.55|2669.25|2707.1|2677.8|2696.88|2667.58|701
1640938500000|2021-12-31 08:15:00|2698.54|2669.24|2702.45|2673.15|2705.53|2676.23|2698.17|2668.87|595
1640938800000|2021-12-31 08:20:00|2702.3|2673|2750.84|2721.54|2754.63|2725.33|2702.25|2672.95|682
1640939100000|2021-12-31 08:25:00|2750.73|2721.43|2762.35|2733.05|2769.85|2740.55|2746.25|2716.95|1066
1640939400000|2021-12-31 08:30:00|2762.37|2733.07|2796.09|2766.79|2800.4|2771.1|2762.37|2733.07|942
1640939700000|2021-12-31 08:35:00|2796.01|2766.71|2792.25|2762.95|2801.75|2772.45|2780.37|2751.07|1031
1640940000000|2021-12-31 08:40:00|2792.2|2762.9|2802.06|2772.76|2811.75|2782.45|2792.01|2762.71|950
1640940300000|2021-12-31 08:45:00|2802.27|2772.97|2813.55|2784.25|2823.24|2793.94|2802.27|2772.97|1021
1640940600000|2021-12-31 08:50:00|2813.58|2784.28|2803.71|2774.41|2821.15|2791.85|2802.21|2772.91|871
1640940900000|2021-12-31 08:55:00|2803.72|2774.42|2813.56|2784.26|2814.82|2785.52|2803.18|2773.88|915
1640941200000|2021-12-31 09:00:00|2813.67|2784.37|2814.56|2785.26|2821.7|2792.4|2811.51|2782.21|852
1640941500000|2021-12-31 09:05:00|2814.6|2785.3|2815.51|2786.21|2818.2|2788.9|2807.39|2778.09|759
1640941800000|2021-12-31 09:10:00|2815.45|2786.15|2818.07|2788.77|2826.52|2797.22|2815.25|2785.95|787
1640942100000|2021-12-31 09:15:00|2818.03|2788.73|2819.16|2789.86|2826.46|2797.16|2816.02|2786.72|934
1640942400000|2021-12-31 09:20:00|2819.18|2789.88|2810.78|2781.48|2825.65|2796.35|2808.25|2778.95|921
1640942700000|2021-12-31 09:25:00|2810.77|2781.47|2817.94|2788.64|2819.27|2789.97|2803.04|2773.74|781
1640943000000|2021-12-31 09:30:00|2818.23|2788.93|2805.74|2776.44|2818.43|2789.13|2802.65|2773.35|722
1640943300000|2021-12-31 09:35:00|2805.5|2776.2|2806.06|2776.76|2810.08|2780.78|2797.95|2768.65|798
1640943600000|2021-12-31 09:40:00|2806.12|2776.82|2796.65|2767.35|2806.99|2777.69|2794.15|2764.85|820
1640943900000|2021-12-31 09:45:00|2796.7|2767.4|2795.11|2765.81|2807.86|2778.56|2793.27|2763.97|866
1640944200000|2021-12-31 09:50:00|2795|2765.7|2793.01|2763.71|2802.44|2773.14|2792.15|2762.85|834
1640944500000|2021-12-31 09:55:00|2793.08|2763.78|2796.09|2766.79|2802.64|2773.34|2792.1|2762.8|845
1640944800000|2021-12-31 10:00:00|2796.1|2766.8|2792.18|2762.88|2801.26|2771.96|2792.15|2762.85|631
1640945100000|2021-12-31 10:05:00|2792.4|2763.1|2788.69|2759.39|2793.63|2764.33|2781.65|2752.35|663
1640945400000|2021-12-31 10:10:00|2788.61|2759.31|2793.18|2763.88|2795.06|2765.76|2786.82|2757.52|882
1640945700000|2021-12-31 10:15:00|2793.29|2763.99|2797.12|2767.82|2798.08|2768.78|2792.02|2762.72|645
1640946000000|2021-12-31 10:20:00|2797.13|2767.83|2804.38|2775.08|2805.99|2776.69|2796.36|2767.06|774
1640946300000|2021-12-31 10:25:00|2804.44|2775.14|2807.56|2778.26|2810.27|2780.97|2804.1|2774.8|547
1640946600000|2021-12-31 10:30:00|2807.71|2778.41|2810.38|2781.08|2810.38|2781.08|2804.94|2775.64|624
1640946900000|2021-12-31 10:35:00|2810.37|2781.07|2810.29|2780.99|2811.35|2782.05|2808.55|2779.25|507
1640947200000|2021-12-31 10:40:00|2810.28|2780.98|2810.84|2781.54|2812.55|2783.25|2809.85|2780.55|277
1640947500000|2021-12-31 10:45:00|2810.92|2781.62|2806.3|2777|2811.3|2782|2803.51|2774.21|643
1640947800000|2021-12-31 10:50:00|2806.15|2776.85|2805.29|2775.99|2809.78|2780.48|2804.03|2774.73|624
1640948100000|2021-12-31 10:55:00|2805.08|2775.78|2786.09|2756.79|2808.66|2779.36|2781.28|2751.98|818
1640948400000|2021-12-31 11:00:00|2786.46|2757.16|2790.5|2761.2|2804.64|2775.34|2786|2756.7|913
1640948700000|2021-12-31 11:05:00|2790.48|2761.18|2797.9|2768.6|2798.64|2769.34|2787.47|2758.17|771
1640949000000|2021-12-31 11:10:00|2797.63|2768.33|2793.27|2763.97|2800.07|2770.77|2792.38|2763.08|727
1640949300000|2021-12-31 11:15:00|2793.22|2763.92|2799.54|2770.24|2800.72|2771.42|2792.2|2762.9|723
1640949600000|2021-12-31 11:20:00|2799.73|2770.43|2795.94|2766.64|2806.19|2776.89|2795.05|2765.75|751
1640949900000|2021-12-31 11:25:00|2795.87|2766.57|2794.94|2765.64|2798.02|2768.72|2793.55|2764.25|693
1640950200000|2021-12-31 11:30:00|2794.8|2765.5|2793.74|2764.44|2796.15|2766.85|2790.33|2761.03|633
1640950500000|2021-12-31 11:35:00|2793.86|2764.56|2787.83|2758.53|2794.35|2765.05|2787.15|2757.85|418
1640950800000|2021-12-31 11:40:00|2787.81|2758.51|2784.06|2754.76|2788.46|2759.16|2780.9|2751.6|438
1640951100000|2021-12-31 11:45:00|2784.1|2754.8|2772.98|2743.68|2786.27|2756.97|2772.42|2743.12|512
1640951400000|2021-12-31 11:50:00|2772.64|2743.34|2778.98|2749.68|2779.21|2749.91|2770.15|2740.85|303
1640951700000|2021-12-31 11:55:00|2778.35|2749.05|2775.02|2745.72|2779.8|2750.5|2770.11|2740.81|735
1640952000000|2021-12-31 12:00:00|2775.05|2745.75|2780.15|2750.85|2780.15|2750.85|2772.73|2743.43|655
1640952300000|2021-12-31 12:05:00|2779.97|2750.67|2772.23|2742.93|2780.35|2751.05|2769.92|2740.62|646
1640952600000|2021-12-31 12:10:00|2772.21|2742.91|2778.79|2749.49|2779.03|2749.73|2769.96|2740.66|565
1640952900000|2021-12-31 12:15:00|2778.83|2749.53|2784.75|2755.45|2788.42|2759.12|2778.83|2749.53|628
1640953200000|2021-12-31 12:20:00|2784.25|2754.95|2779.45|2750.15|2784.46|2755.16|2776.24|2746.94|550
1640953500000|2021-12-31 12:25:00|2779.15|2749.85|2774.18|2744.88|2779.9|2750.6|2772.71|2743.41|431
1640953800000|2021-12-31 12:30:00|2774.17|2744.87|2783.21|2753.91|2784.05|2754.75|2773.56|2744.26|652
1640954100000|2021-12-31 12:35:00|2783.64|2754.34|2780.5|2751.2|2784.15|2754.85|2780.1|2750.8|497
1640954400000|2021-12-31 12:40:00|2780.28|2750.98|2789.01|2759.71|2790.11|2760.81|2779.95|2750.65|536
1640954700000|2021-12-31 12:45:00|2789.15|2759.85|2782.32|2753.02|2789.94|2760.64|2779.55|2750.25|495
1640955000000|2021-12-31 12:50:00|2782.34|2753.04|2782.13|2752.83|2782.97|2753.67|2776.13|2746.83|361
1640955300000|2021-12-31 12:55:00|2782.14|2752.84|2779.52|2750.22|2782.14|2752.84|2776.87|2747.57|492
1640955600000|2021-12-31 13:00:00|2779.5|2750.2|2786.73|2757.43|2787.3|2758|2778.45|2749.15|508
1640955900000|2021-12-31 13:05:00|2786.69|2757.39|2778.49|2749.19|2786.74|2757.44|2777.65|2748.35|528
1640956200000|2021-12-31 13:10:00|2778.88|2749.58|2783.35|2754.05|2785.61|2756.31|2778.15|2748.85|467
1640956500000|2021-12-31 13:15:00|2783.54|2754.24|2777.65|2748.35|2784.58|2755.28|2776.18|2746.88|412
1640956800000|2021-12-31 13:20:00|2777.87|2748.57|2783.13|2753.83|2783.32|2754.02|2777.76|2748.46|398
1640957100000|2021-12-31 13:25:00|2782.79|2753.49|2787.27|2757.97|2787.65|2758.35|2779.18|2749.88|504
1640957400000|2021-12-31 13:30:00|2787.02|2757.72|2794.17|2764.87|2795.15|2765.85|2786.6|2757.3|613
1640957700000|2021-12-31 13:35:00|2794.15|2764.85|2796.12|2766.82|2799.55|2770.25|2792.75|2763.45|431
1640958000000|2021-12-31 13:40:00|2796.15|2766.85|2799.5|2770.2|2800.1|2770.8|2795.08|2765.78|403
1640958300000|2021-12-31 13:45:00|2799.55|2770.25|2792.5|2763.2|2799.87|2770.57|2792.14|2762.84|383
1640958600000|2021-12-31 13:50:00|2792.33|2763.03|2790.48|2761.18|2794.55|2765.25|2788.4|2759.1|332
1640958900000|2021-12-31 13:55:00|2790.55|2761.25|2788.18|2758.88|2791.4|2762.1|2785.62|2756.32|416
1640959200000|2021-12-31 14:00:00|2788.2|2758.9|2790.1|2760.8|2790.15|2760.85|2786.15|2756.85|209
1640959500000|2021-12-31 14:05:00|2790.09|2760.79|2780.3|2751|2792.15|2762.85|2780.3|2751|384
1640959800000|2021-12-31 14:10:00|2780.5|2751.2|2782.65|2753.35|2784.57|2755.27|2777.31|2748.01|454
1640960100000|2021-12-31 14:15:00|2782.4|2753.1|2779.94|2750.64|2787.83|2758.53|2778.15|2748.85|490
1640960400000|2021-12-31 14:20:00|2779.93|2750.63|2783.16|2753.86|2785.57|2756.27|2779.48|2750.18|522
1640960700000|2021-12-31 14:25:00|2783.11|2753.81|2797.05|2767.75|2797.25|2767.95|2783.11|2753.81|530
1640961000000|2021-12-31 14:30:00|2797.06|2767.76|2804.19|2774.89|2804.25|2774.95|2792.13|2762.83|491
1640961300000|2021-12-31 14:35:00|2804.25|2774.95|2801.12|2771.82|2808.85|2779.55|2798.21|2768.91|613
1640961600000|2021-12-31 14:40:00|2800.97|2771.67|2791.15|2761.85|2803.75|2774.45|2790.06|2760.76|716
1640961900000|2021-12-31 14:45:00|2791.26|2761.96|2794.15|2764.85|2797.22|2767.92|2790.41|2761.11|768
1640962200000|2021-12-31 14:50:00|2794.17|2764.87|2802.34|2773.04|2802.4|2773.1|2793.63|2764.33|669
1640962500000|2021-12-31 14:55:00|2802.37|2773.07|2800.13|2770.83|2810.65|2781.35|2799.2|2769.9|747
1640962800000|2021-12-31 15:00:00|2799.99|2770.69|2793.35|2764.05|2805.4|2776.1|2793.31|2764.01|679
1640963100000|2021-12-31 15:05:00|2793.54|2764.24|2801.73|2772.43|2802.25|2772.95|2793.35|2764.05|666
1640963400000|2021-12-31 15:10:00|2801.69|2772.39|2800.45|2771.15|2806.15|2776.85|2798.32|2769.02|525
1640963700000|2021-12-31 15:15:00|2800.55|2771.25|2808.5|2779.2|2809.9|2780.6|2799.11|2769.81|641
1640964000000|2021-12-31 15:20:00|2808.55|2779.25|2806.31|2777.01|2809.2|2779.9|2802.27|2772.97|705
1640964300000|2021-12-31 15:25:00|2806.52|2777.22|2799.01|2769.71|2809.95|2780.65|2798.37|2769.07|617
1640964600000|2021-12-31 15:30:00|2799.02|2769.72|2795.81|2766.51|2799.37|2770.07|2794.3|2765|540
1640964900000|2021-12-31 15:35:00|2795.91|2766.61|2797.15|2767.85|2803.96|2774.66|2795.84|2766.54|556
1640965200000|2021-12-31 15:40:00|2797.13|2767.83|2797.15|2767.85|2798.33|2769.03|2795.17|2765.87|498
1640965500000|2021-12-31 15:45:00|2797.09|2767.79|2791.09|2761.79|2797.71|2768.41|2790.15|2760.85|498
1640965800000|2021-12-31 15:50:00|2790.98|2761.68|2791.11|2761.81|2792.28|2762.98|2787.24|2757.94|488
1640966100000|2021-12-31 15:55:00|2791.07|2761.77|2798.63|2769.33|2799.33|2770.03|2788.93|2759.63|751
1640966400000|2021-12-31 16:00:00|2799.2|2769.9|2799.05|2769.75|2803.35|2774.05|2796.05|2766.75|690
1640966700000|2021-12-31 16:05:00|2799.06|2769.76|2799.18|2769.88|2802.58|2773.28|2797.3|2768|492
1640967000000|2021-12-31 16:10:00|2799.15|2769.85|2803.17|2773.87|2803.18|2773.88|2795.95|2766.65|605
1640967300000|2021-12-31 16:15:00|2803.06|2773.76|2803.92|2774.62|2806.09|2776.79|2801.01|2771.71|652
1640967600000|2021-12-31 16:20:00|2803.88|2774.58|2805.62|2776.32|2807.25|2777.95|2802.3|2773|481
1640967900000|2021-12-31 16:25:00|2805.4|2776.1|2812.1|2782.8|2814.15|2784.85|2805.21|2775.91|403
1640968200000|2021-12-31 16:30:00|2812.15|2782.85|2800.79|2771.49|2813.22|2783.92|2798.27|2768.97|602
1640968500000|2021-12-31 16:35:00|2800.82|2771.52|2795.61|2766.31|2802.05|2772.75|2793.45|2764.15|577
1640968800000|2021-12-31 16:40:00|2795.6|2766.3|2793.26|2763.96|2798.8|2769.5|2792.65|2763.35|629
1640969100000|2021-12-31 16:45:00|2793.24|2763.94|2792.06|2762.76|2795.75|2766.45|2788.95|2759.65|557
1640969400000|2021-12-31 16:50:00|2792.03|2762.73|2762.85|2733.55|2792.13|2762.83|2758.24|2728.94|889
1640969700000|2021-12-31 16:55:00|2762.9|2733.6|2740.33|2711.03|2764.57|2735.27|2737.1|2707.8|889
1640970000000|2021-12-31 17:00:00|2740.15|2710.85|2753.82|2724.52|2755.67|2726.37|2739.01|2709.71|934
1640970300000|2021-12-31 17:05:00|2753.97|2724.67|2734.84|2705.54|2757.75|2728.45|2733.1|2703.8|837
1640970600000|2021-12-31 17:10:00|2734.75|2705.45|2721.15|2691.85|2739.72|2710.42|2717.58|2688.28|942
1640970900000|2021-12-31 17:15:00|2721.22|2691.92|2709.43|2680.13|2727.26|2697.96|2708.86|2679.56|741
1640971200000|2021-12-31 17:20:00|2709.39|2680.09|2714.27|2684.97|2716.9|2687.6|2704.94|2675.64|862
1640971500000|2021-12-31 17:25:00|2714.15|2684.85|2699.49|2670.19|2719.09|2689.79|2694.4|2665.1|911
1640971800000|2021-12-31 17:30:00|2699.28|2669.98|2706.09|2676.79|2717.1|2687.8|2695.06|2665.76|932
1640972100000|2021-12-31 17:35:00|2706.1|2676.8|2721.54|2692.24|2721.66|2692.36|2705.67|2676.37|898
1640972400000|2021-12-31 17:40:00|2721.41|2692.11|2721.11|2691.81|2724.41|2695.11|2714|2684.7|641
1640972700000|2021-12-31 17:45:00|2720.95|2691.65|2712.14|2682.84|2723.69|2694.39|2706.31|2677.01|664
1640973000000|2021-12-31 17:50:00|2712.04|2682.74|2707.8|2678.5|2715.28|2685.98|2706.87|2677.57|795
1640973300000|2021-12-31 17:55:00|2707.69|2678.39|2719.15|2689.85|2722.09|2692.79|2707.32|2678.02|663
1640973600000|2021-12-31 18:00:00|2719.18|2689.88|2717.24|2687.94|2719.18|2689.88|2713.6|2684.3|780
1640973900000|2021-12-31 18:05:00|2717.42|2688.12|2713.71|2684.41|2719.77|2690.47|2711.83|2682.53|734
1640974200000|2021-12-31 18:10:00|2714|2684.7|2702.4|2673.1|2715.33|2686.03|2702.15|2672.85|720
1640974500000|2021-12-31 18:15:00|2702.39|2673.09|2712.08|2682.78|2714.08|2684.78|2700.58|2671.28|768
1640974800000|2021-12-31 18:20:00|2712.15|2682.85|2705.02|2675.72|2712.47|2683.17|2699.42|2670.12|835
1640975100000|2021-12-31 18:25:00|2705.11|2675.81|2699.1|2669.8|2722.11|2692.81|2697.83|2668.53|915
1640975400000|2021-12-31 18:30:00|2699.09|2669.79|2697.53|2668.23|2705.04|2675.74|2697.16|2667.86|871
1640975700000|2021-12-31 18:35:00|2697.51|2668.21|2694.81|2665.51|2703.5|2674.2|2694.15|2664.85|749
1640976000000|2021-12-31 18:40:00|2695.01|2665.71|2695.11|2665.81|2699.15|2669.85|2680.31|2651.01|902
1640976300000|2021-12-31 18:45:00|2695.08|2665.78|2695.13|2665.83|2704.09|2674.79|2691.11|2661.81|787
1640976600000|2021-12-31 18:50:00|2695.14|2665.84|2690.12|2660.82|2698.31|2669.01|2689.3|2660|710
1640976900000|2021-12-31 18:55:00|2690.14|2660.84|2696.13|2666.83|2696.35|2667.05|2684.03|2654.73|821
1640977200000|2021-12-31 19:00:00|2696.15|2666.85|2688.39|2659.09|2696.2|2666.9|2687.4|2658.1|788
1640977500000|2021-12-31 19:05:00|2688.13|2658.83|2682.53|2653.23|2690.1|2660.8|2679.36|2650.06|746
1640977800000|2021-12-31 19:10:00|2682.51|2653.21|2675.98|2646.68|2682.79|2653.49|2672.51|2643.21|836
1640978100000|2021-12-31 19:15:00|2675.91|2646.61|2665.96|2636.66|2676.6|2647.3|2663.25|2633.95|805
1640978400000|2021-12-31 19:20:00|2666.05|2636.75|2658.15|2628.85|2667.25|2637.95|2655.2|2625.9|860
1640978700000|2021-12-31 19:25:00|2657.89|2628.59|2654.32|2625.02|2672.02|2642.72|2654.23|2624.93|852
1640979000000|2021-12-31 19:30:00|2654.13|2624.83|2657.2|2627.9|2676.59|2647.29|2647.18|2617.88|1007
1640979300000|2021-12-31 19:35:00|2657.3|2628|2667.04|2637.74|2671.11|2641.81|2657.15|2627.85|873
1640979600000|2021-12-31 19:40:00|2667.12|2637.82|2668.42|2639.12|2677.99|2648.69|2665.59|2636.29|727
1640979900000|2021-12-31 19:45:00|2667.95|2638.65|2662.3|2633|2673.5|2644.2|2658.15|2628.85|917
1640980200000|2021-12-31 19:50:00|2662.25|2632.95|2657.1|2627.8|2662.38|2633.08|2648.96|2619.66|931
1640980500000|2021-12-31 19:55:00|2657.05|2627.75|2641.21|2611.91|2657.1|2627.8|2639.66|2610.36|836
1640980800000|2021-12-31 20:00:00|2642.98|2613.68|2668.19|2638.89|2669.37|2640.07|2638.56|2609.26|919
1640981100000|2021-12-31 20:05:00|2668.22|2638.92|2665.97|2636.67|2676.57|2647.27|2663.87|2634.57|902
1640981400000|2021-12-31 20:10:00|2666.15|2636.85|2667.7|2638.4|2675.65|2646.35|2664.58|2635.28|801
1640981700000|2021-12-31 20:15:00|2666.91|2637.61|2652.19|2622.89|2669.71|2640.41|2645.28|2615.98|852
1640982000000|2021-12-31 20:20:00|2652.1|2622.8|2654.15|2624.85|2654.22|2624.92|2646.26|2616.96|763
1640982300000|2021-12-31 20:25:00|2653.92|2624.62|2663.21|2633.91|2665.74|2636.44|2648.16|2618.86|848
1640982600000|2021-12-31 20:30:00|2663.1|2633.8|2658.28|2628.98|2668.15|2638.85|2655.55|2626.25|530
1640982900000|2021-12-31 20:35:00|2658.15|2628.85|2652.18|2622.88|2659.2|2629.9|2649.74|2620.44|700
1640983200000|2021-12-31 20:40:00|2652.2|2622.9|2655.72|2626.42|2658.13|2628.83|2648.48|2619.18|583
1640983500000|2021-12-31 20:45:00|2655.71|2626.41|2653.19|2623.89|2655.75|2626.45|2648.97|2619.67|662
1640983800000|2021-12-31 20:50:00|2653.1|2623.8|2648.15|2618.85|2653.1|2623.8|2644.16|2614.86|750
1640984100000|2021-12-31 20:55:00|2648.13|2618.83|2649.1|2619.8|2649.95|2620.65|2641.13|2611.83|643
1640984400000|2021-12-31 21:00:00|2649.12|2619.82|2674.08|2644.78|2674.4|2645.1|2649.12|2619.82|775
1640984700000|2021-12-31 21:05:00|2674.15|2644.85|2661.53|2632.23|2675.88|2646.58|2654.57|2625.27|782
1640985000000|2021-12-31 21:10:00|2661.4|2632.1|2658.15|2628.85|2665.17|2635.87|2654.98|2625.68|733
1640985300000|2021-12-31 21:15:00|2657.71|2628.41|2665.95|2636.65|2668.74|2639.44|2654.84|2625.54|752
1640985600000|2021-12-31 21:20:00|2666.08|2636.78|2674.08|2644.78|2675.89|2646.59|2666|2636.7|777
1640985900000|2021-12-31 21:25:00|2674.01|2644.71|2678.8|2649.5|2679.28|2649.98|2673.49|2644.19|675
1640986200000|2021-12-31 21:30:00|2678.75|2649.45|2696.35|2667.05|2696.51|2667.21|2678.02|2648.72|750
1640986500000|2021-12-31 21:35:00|2696.12|2666.82|2698.15|2668.85|2708.03|2678.73|2690.47|2661.17|909
1640986800000|2021-12-31 21:40:00|2698.16|2668.86|2689.36|2660.06|2698.22|2668.92|2688.19|2658.89|799
1640987100000|2021-12-31 21:45:00|2689.35|2660.05|2684.26|2654.96|2690.96|2661.66|2682.19|2652.89|703
1640987400000|2021-12-31 21:50:00|2684.3|2655|2689.11|2659.81|2689.15|2659.85|2680.61|2651.31|598
1640987700000|2021-12-31 21:55:00|2689.15|2659.85|2694.19|2664.89|2695.08|2665.78|2687.71|2658.41|609
1641110400000|2022-01-02 08:00:00|2850.82|2821.52|2846.38|2817.08|2850.82|2821.52|2845.55|2816.25|464
1641110700000|2022-01-02 08:05:00|2846.48|2817.18|2837.76|2808.46|2846.53|2817.23|2837.21|2807.91|602
1641111000000|2022-01-02 08:10:00|2837.86|2808.56|2844.04|2814.74|2844.25|2814.95|2834.64|2805.34|570
1641111300000|2022-01-02 08:15:00|2844.01|2814.71|2849.1|2819.8|2849.83|2820.53|2843.26|2813.96|427
1641111600000|2022-01-02 08:20:00|2849.06|2819.76|2857.06|2827.76|2858.31|2829.01|2848.34|2819.04|571
1641111900000|2022-01-02 08:25:00|2857.05|2827.75|2855.55|2826.25|2857.57|2828.27|2852.81|2823.51|619
1641112200000|2022-01-02 08:30:00|2855.58|2826.28|2856.83|2827.53|2858.55|2829.25|2849.94|2820.64|538
1641112500000|2022-01-02 08:35:00|2856.77|2827.47|2847.84|2818.54|2856.86|2827.56|2847.15|2817.85|591
1641112800000|2022-01-02 08:40:00|2847.77|2818.47|2858.57|2829.27|2859.52|2830.22|2846.88|2817.58|569
1641113100000|2022-01-02 08:45:00|2858.59|2829.29|2857.19|2827.89|2863.97|2834.67|2857.19|2827.89|494
1641113400000|2022-01-02 08:50:00|2857.16|2827.86|2863.42|2834.12|2865.5|2836.2|2856.98|2827.68|577
1641113700000|2022-01-02 08:55:00|2863.87|2834.57|2860.73|2831.43|2866.06|2836.76|2860.66|2831.36|599
1641114000000|2022-01-02 09:00:00|2860.84|2831.54|2864.27|2834.97|2864.27|2834.97|2855.69|2826.39|757
1641114300000|2022-01-02 09:05:00|2864.29|2834.99|2868.61|2839.31|2873.21|2843.91|2864.15|2834.85|586
1641114600000|2022-01-02 09:10:00|2868.62|2839.32|2873.94|2844.64|2873.94|2844.64|2867.22|2837.92|543
1641114900000|2022-01-02 09:15:00|2873.91|2844.61|2878.49|2849.19|2878.49|2849.19|2871.87|2842.57|310
1641115200000|2022-01-02 09:20:00|2878.5|2849.2|2899.63|2870.33|2900.97|2871.67|2878.5|2849.2|855
1641115500000|2022-01-02 09:25:00|2899.54|2870.24|2887.27|2857.97|2900.67|2871.37|2887.05|2857.75|841
1641115800000|2022-01-02 09:30:00|2887.31|2858.01|2896.9|2867.6|2899.51|2870.21|2887.18|2857.88|777
1641116100000|2022-01-02 09:35:00|2896.91|2867.61|2897.93|2868.63|2900.58|2871.28|2895.9|2866.6|635
1641116400000|2022-01-02 09:40:00|2897.92|2868.62|2898.5|2869.2|2899.64|2870.34|2896.12|2866.82|658
1641116700000|2022-01-02 09:45:00|2898.49|2869.19|2899.69|2870.39|2902.18|2872.88|2892.8|2863.5|712
1641117000000|2022-01-02 09:50:00|2899.68|2870.38|2893.17|2863.87|2901.47|2872.17|2892.85|2863.55|628
1641117300000|2022-01-02 09:55:00|2893.16|2863.86|2894.37|2865.07|2896.92|2867.62|2891.73|2862.43|660
1641117600000|2022-01-02 10:00:00|2894.33|2865.03|2885.91|2856.61|2894.38|2865.08|2884.35|2855.05|518
1641117900000|2022-01-02 10:05:00|2885.89|2856.59|2891.41|2862.11|2894.62|2865.32|2883.68|2854.38|689
1641118200000|2022-01-02 10:10:00|2891.42|2862.12|2888.7|2859.4|2893.25|2863.95|2888.07|2858.77|557
1641118500000|2022-01-02 10:15:00|2888.63|2859.33|2880.98|2851.68|2888.66|2859.36|2880.92|2851.62|680
1641118800000|2022-01-02 10:20:00|2880.96|2851.66|2880|2850.7|2883.2|2853.9|2878.62|2849.32|646
1641119100000|2022-01-02 10:25:00|2880.4|2851.1|2881.12|2851.82|2883.94|2854.64|2880.21|2850.91|606
1641119400000|2022-01-02 10:30:00|2881.13|2851.83|2883.84|2854.54|2885.04|2855.74|2878.27|2848.97|525
1641119700000|2022-01-02 10:35:00|2883.96|2854.66|2884.09|2854.79|2884.18|2854.88|2880.16|2850.86|531
1641120000000|2022-01-02 10:40:00|2884.11|2854.81|2881.53|2852.23|2884.11|2854.81|2877.89|2848.59|592
1641120300000|2022-01-02 10:45:00|2881.51|2852.21|2882.16|2852.86|2884.96|2855.66|2880.4|2851.1|601
1641120600000|2022-01-02 10:50:00|2882.14|2852.84|2884.38|2855.08|2884.41|2855.11|2881.45|2852.15|462
1641120900000|2022-01-02 10:55:00|2884.36|2855.06|2883.83|2854.53|2893.18|2863.88|2881.86|2852.56|540
1641121200000|2022-01-02 11:00:00|2883.8|2854.5|2889.04|2859.74|2889.13|2859.83|2880.07|2850.77|627
1641121500000|2022-01-02 11:05:00|2889.05|2859.75|2902.62|2873.32|2902.62|2873.32|2888.67|2859.37|702
1641121800000|2022-01-02 11:10:00|2902.56|2873.26|2899.28|2869.98|2903.63|2874.33|2897.63|2868.33|629
1641122100000|2022-01-02 11:15:00|2899.33|2870.03|2896.24|2866.94|2901.15|2871.85|2889.7|2860.4|426
1641122400000|2022-01-02 11:20:00|2896.58|2867.28|2897.05|2867.75|2901|2871.7|2896.58|2867.28|550
1641122700000|2022-01-02 11:25:00|2897.09|2867.79|2903.2|2873.9|2903.27|2873.97|2896.94|2867.64|521
1641123000000|2022-01-02 11:30:00|2903.25|2873.95|2903.41|2874.11|2907.46|2878.16|2903.2|2873.9|630
1641123300000|2022-01-02 11:35:00|2903.43|2874.13|2903.3|2874|2904.48|2875.18|2899.92|2870.62|582
1641123600000|2022-01-02 11:40:00|2903.29|2873.99|2900.71|2871.41|2903.29|2873.99|2900.47|2871.17|358
1641123900000|2022-01-02 11:45:00|2900.77|2871.47|2893.65|2864.35|2900.77|2871.47|2893.52|2864.22|472
1641124200000|2022-01-02 11:50:00|2893.64|2864.34|2903.47|2874.17|2903.47|2874.17|2893.16|2863.86|511
1641124500000|2022-01-02 11:55:00|2904.57|2875.27|2904.98|2875.68|2905.4|2876.1|2900.49|2871.19|370
1641124800000|2022-01-02 12:00:00|2905.06|2875.76|2889.26|2859.96|2907.02|2877.72|2889.08|2859.78|658
1641125100000|2022-01-02 12:05:00|2889.28|2859.98|2891.87|2862.57|2892.77|2863.47|2882.75|2853.45|808
1641125400000|2022-01-02 12:10:00|2891.96|2862.66|2900.76|2871.46|2901.06|2871.76|2891.87|2862.57|591
1641125700000|2022-01-02 12:15:00|2900.8|2871.5|2896.22|2866.92|2903.3|2874|2895.15|2865.85|673
1641126000000|2022-01-02 12:20:00|2896.2|2866.9|2906.84|2877.54|2907.02|2877.72|2895.2|2865.9|537
1641126300000|2022-01-02 12:25:00|2906.83|2877.53|2906.34|2877.04|2907.04|2877.74|2903.64|2874.34|452
1641126600000|2022-01-02 12:30:00|2906.17|2876.87|2927.88|2898.58|2927.9|2898.6|2902.54|2873.24|619
1641126900000|2022-01-02 12:35:00|2927.74|2898.44|2938.64|2909.34|2939.56|2910.26|2927.74|2898.44|743
1641127200000|2022-01-02 12:40:00|2938.67|2909.37|2930.96|2901.66|2939.35|2910.05|2926.33|2897.03|932
1641127500000|2022-01-02 12:45:00|2930.97|2901.67|2934.79|2905.49|2940.36|2911.06|2929.9|2900.6|887
1641127800000|2022-01-02 12:50:00|2934.82|2905.52|2932.09|2902.79|2937.4|2908.1|2930.9|2901.6|738
1641128100000|2022-01-02 12:55:00|2932.04|2902.74|2931.24|2901.94|2934.73|2905.43|2923.81|2894.51|789
1641128400000|2022-01-02 13:00:00|2931.38|2902.08|2921.19|2891.89|2931.81|2902.51|2919.95|2890.65|653
1641128700000|2022-01-02 13:05:00|2921.01|2891.71|2924.31|2895.01|2931.21|2901.91|2920.35|2891.05|716
1641129000000|2022-01-02 13:10:00|2924.39|2895.09|2912.14|2882.84|2924.39|2895.09|2912.13|2882.83|679
1641129300000|2022-01-02 13:15:00|2912.19|2882.89|2918.7|2889.4|2920.33|2891.03|2908.37|2879.07|730
1641129600000|2022-01-02 13:20:00|2918.66|2889.36|2913.11|2883.81|2918.87|2889.57|2912.76|2883.46|686
1641129900000|2022-01-02 13:25:00|2913.1|2883.8|2935.12|2905.82|2935.15|2905.85|2912.52|2883.22|678
1641130200000|2022-01-02 13:30:00|2935.06|2905.76|2935.76|2906.46|2937.51|2908.21|2924.8|2895.5|724
1641130500000|2022-01-02 13:35:00|2935.87|2906.57|2927.71|2898.41|2935.94|2906.64|2927.55|2898.25|681
1641130800000|2022-01-02 13:40:00|2927.87|2898.57|2933.63|2904.33|2935.33|2906.03|2927.24|2897.94|557
1641131100000|2022-01-02 13:45:00|2933.65|2904.35|2922.1|2892.8|2933.81|2904.51|2920.62|2891.32|811
1641131400000|2022-01-02 13:50:00|2922.09|2892.79|2933.2|2903.9|2935.03|2905.73|2919.48|2890.18|654
1641131700000|2022-01-02 13:55:00|2933.19|2903.89|2934.97|2905.67|2943.78|2914.48|2931.56|2902.26|696
1641132000000|2022-01-02 14:00:00|2934.99|2905.69|2938.81|2909.51|2939.04|2909.74|2928.91|2899.61|753
1641132300000|2022-01-02 14:05:00|2938.48|2909.18|2945.38|2916.08|2949.87|2920.57|2938.48|2909.18|767
1641132600000|2022-01-02 14:10:00|2945.32|2916.02|2944.25|2914.95|2948.16|2918.86|2943.64|2914.34|774
1641132900000|2022-01-02 14:15:00|2944.24|2914.94|2953.69|2924.39|2953.72|2924.42|2944.18|2914.88|604
1641133200000|2022-01-02 14:20:00|2953.58|2924.28|2937.43|2908.13|2953.72|2924.42|2937.24|2907.94|790
1641133500000|2022-01-02 14:25:00|2937.42|2908.12|2944|2914.7|2946.03|2916.73|2935.32|2906.02|864
1641133800000|2022-01-02 14:30:00|2944.02|2914.72|2949.34|2920.04|2951.98|2922.68|2942.16|2912.86|822
1641134100000|2022-01-02 14:35:00|2949.35|2920.05|2954.59|2925.29|2955.81|2926.51|2946.07|2916.77|753
1641134400000|2022-01-02 14:40:00|2954.58|2925.28|2956.14|2926.84|2957.95|2928.65|2951.19|2921.89|683
1641134700000|2022-01-02 14:45:00|2956.15|2926.85|2957.56|2928.26|2960.66|2931.36|2954.52|2925.22|809
1641135000000|2022-01-02 14:50:00|2957.54|2928.24|2956.45|2927.15|2958.77|2929.47|2953.18|2923.88|733
1641135300000|2022-01-02 14:55:00|2956.38|2927.08|2959.46|2930.16|2959.83|2930.53|2954.03|2924.73|565
1641135600000|2022-01-02 15:00:00|2959.3|2930|2952.29|2922.99|2962.6|2933.3|2948.53|2919.23|746
1641135900000|2022-01-02 15:05:00|2952.28|2922.98|2962.68|2933.38|2964.01|2934.71|2949.98|2920.68|680
1641136200000|2022-01-02 15:10:00|2962.64|2933.34|2970.19|2940.89|2970.99|2941.69|2960.18|2930.88|599
1641136500000|2022-01-02 15:15:00|2970.18|2940.88|2985.35|2956.05|2990.21|2960.91|2970.14|2940.84|879
1641136800000|2022-01-02 15:20:00|2985.27|2955.97|2970.38|2941.08|2988.28|2958.98|2969.89|2940.59|780
1641137100000|2022-01-02 15:25:00|2970.21|2940.91|2972.18|2942.88|2976.67|2947.37|2966.26|2936.96|758
1641137400000|2022-01-02 15:30:00|2972.16|2942.86|2968.41|2939.11|2973.17|2943.87|2961.82|2932.52|802
1641137700000|2022-01-02 15:35:00|2968.4|2939.1|2972.28|2942.98|2973.48|2944.18|2964.04|2934.74|816
1641138000000|2022-01-02 15:40:00|2972.46|2943.16|2980.38|2951.08|2983.78|2954.48|2972.16|2942.86|724
1641138300000|2022-01-02 15:45:00|2980.37|2951.07|2982.32|2953.02|2993.66|2964.36|2980.3|2951|831
1641138600000|2022-01-02 15:50:00|2982.3|2953|2987.29|2957.99|2987.7|2958.4|2977.7|2948.4|881
1641138900000|2022-01-02 15:55:00|2987.31|2958.01|2987.45|2958.15|2988.35|2959.05|2980.21|2950.91|834
1641139200000|2022-01-02 16:00:00|2987.47|2958.17|2982.71|2953.41|2991.37|2962.07|2981.23|2951.93|922
1641139500000|2022-01-02 16:05:00|2982.59|2953.29|2990.43|2961.13|2993.35|2964.05|2982.28|2952.98|904
1641139800000|2022-01-02 16:10:00|2990.42|2961.12|2994.51|2965.21|2994.62|2965.32|2989.23|2959.93|968
1641140100000|2022-01-02 16:15:00|2994.52|2965.22|2991.22|2961.92|2999.44|2970.14|2990.01|2960.71|853
1641140400000|2022-01-02 16:20:00|2991.18|2961.88|3007.25|2977.95|3007.25|2977.95|2991.04|2961.74|756
1641140700000|2022-01-02 16:25:00|3007.54|2978.24|3008.1|2978.8|3018.85|2989.55|3004.74|2975.44|909
1641141000000|2022-01-02 16:30:00|3008.11|2978.81|3045.4|3016.1|3051.7|3022.4|3008.1|2978.8|993
1641141300000|2022-01-02 16:35:00|3045.41|3016.11|3044.8|3015.5|3049.61|3020.31|3040.18|3010.88|811
1641141600000|2022-01-02 16:40:00|3044.79|3015.49|3036.43|3007.13|3048.25|3018.95|3033.42|3004.12|900
1641141900000|2022-01-02 16:45:00|3036.49|3007.19|3043.02|3013.72|3050.02|3020.72|3036.22|3006.92|864
1641142200000|2022-01-02 16:50:00|3043.09|3013.79|3059.87|3030.57|3062.95|3033.65|3037.37|3008.07|895
1641142500000|2022-01-02 16:55:00|3059.81|3030.51|3057.22|3027.92|3062.46|3033.16|3048.29|3018.99|973
1641142800000|2022-01-02 17:00:00|3057.18|3027.88|3065.76|3036.46|3074.83|3045.53|3057.18|3027.88|999
1641143100000|2022-01-02 17:05:00|3065.99|3036.69|3046.29|3016.99|3072.02|3042.72|3046.29|3016.99|922
1641143400000|2022-01-02 17:10:00|3046.3|3017|3044.97|3015.67|3054.63|3025.33|3040.82|3011.52|984
1641143700000|2022-01-02 17:15:00|3044.81|3015.51|3030.29|3000.99|3044.91|3015.61|3027.38|2998.08|858
1641144000000|2022-01-02 17:20:00|3030.28|3000.98|3053.35|3024.05|3054.39|3025.09|3029.65|3000.35|888
1641144300000|2022-01-02 17:25:00|3053.3|3024|3059.14|3029.84|3060.19|3030.89|3049.16|3019.86|829
1641144600000|2022-01-02 17:30:00|3059.21|3029.91|3055.27|3025.97|3063.92|3034.62|3047.15|3017.85|859
1641144900000|2022-01-02 17:35:00|3055.07|3025.77|3062.03|3032.73|3063.94|3034.64|3055.07|3025.77|814
1641145200000|2022-01-02 17:40:00|3062.02|3032.72|3052.02|3022.72|3063.36|3034.06|3051.64|3022.34|689
1641145500000|2022-01-02 17:45:00|3052.2|3022.9|3047.79|3018.49|3058.68|3029.38|3040.67|3011.37|873
1641145800000|2022-01-02 17:50:00|3047.97|3018.67|3041.77|3012.47|3050.25|3020.95|3036.07|3006.77|810
1641146100000|2022-01-02 17:55:00|3041.83|3012.53|3038.06|3008.76|3042.08|3012.78|3034.78|3005.48|756
1641146400000|2022-01-02 18:00:00|3038.03|3008.73|3026.3|2997|3038.05|3008.75|3010.67|2981.37|924
1641146700000|2022-01-02 18:05:00|3026.24|2996.94|3017.06|2987.76|3031.11|3001.81|3013|2983.7|832
1641147000000|2022-01-02 18:10:00|3017.04|2987.74|3019.04|2989.74|3025.16|2995.86|3015.14|2985.84|776
1641147300000|2022-01-02 18:15:00|3018.89|2989.59|3021.24|2991.94|3035.49|3006.19|3016.99|2987.69|860
1641147600000|2022-01-02 18:20:00|3021.2|2991.9|2991.85|2962.55|3022.69|2993.39|2991.5|2962.2|913
1641147900000|2022-01-02 18:25:00|2991.8|2962.5|2973.48|2944.18|2997.21|2967.91|2963.82|2934.52|991
1641148200000|2022-01-02 18:30:00|2973.38|2944.08|2948.21|2918.91|2973.42|2944.12|2942.44|2913.14|1043
1641148500000|2022-01-02 18:35:00|2948.43|2919.13|2979.07|2949.77|2979.07|2949.77|2948.43|2919.13|990
1641148800000|2022-01-02 18:40:00|2979.04|2949.74|2981.03|2951.73|2991.34|2962.04|2976.26|2946.96|901
1641149100000|2022-01-02 18:45:00|2981.04|2951.74|3006.68|2977.38|3006.98|2977.68|2980.41|2951.11|874
1641149400000|2022-01-02 18:50:00|3006.87|2977.57|2990.36|2961.06|3009.71|2980.41|2989.79|2960.49|888
1641149700000|2022-01-02 18:55:00|2990.35|2961.05|3001.91|2972.61|3004.75|2975.45|2988.9|2959.6|834
1641150000000|2022-01-02 19:00:00|3001.89|2972.59|3016.24|2986.94|3016.24|2986.94|2992.16|2962.86|909
1641150300000|2022-01-02 19:05:00|3016.19|2986.89|3023.27|2993.97|3025.14|2995.84|3012.23|2982.93|901
1641150600000|2022-01-02 19:10:00|3023.25|2993.95|3014.33|2985.03|3023.43|2994.13|3009.61|2980.31|763
1641150900000|2022-01-02 19:15:00|3014.41|2985.11|3018.08|2988.78|3026.41|2997.11|3012.4|2983.1|883
1641151200000|2022-01-02 19:20:00|3018.11|2988.81|2985.3|2956|3019.16|2989.86|2984.14|2954.84|951
1641151500000|2022-01-02 19:25:00|2985.46|2956.16|2995.95|2966.65|3003.71|2974.41|2979.51|2950.21|912
1641151800000|2022-01-02 19:30:00|2995.9|2966.6|3004.9|2975.6|3005.1|2975.8|2994.62|2965.32|768
1641152100000|2022-01-02 19:35:00|3004.86|2975.56|3015.03|2985.73|3022.25|2992.95|3001.72|2972.42|802
1641152400000|2022-01-02 19:40:00|3015.01|2985.71|3005.6|2976.3|3020.98|2991.68|3000.67|2971.37|765
1641152700000|2022-01-02 19:45:00|3005.61|2976.31|3013.29|2983.99|3016.41|2987.11|3003.25|2973.95|779
1641153000000|2022-01-02 19:50:00|3013.31|2984.01|3016.29|2986.99|3019.79|2990.49|3008.28|2978.98|733
1641153300000|2022-01-02 19:55:00|3016.14|2986.84|3007.21|2977.91|3017.32|2988.02|3006.93|2977.63|750
1641153600000|2022-01-02 20:00:00|3007.24|2977.94|3011.39|2982.09|3012.95|2983.65|2997.09|2967.79|844
1641153900000|2022-01-02 20:05:00|3011.43|2982.13|3015.85|2986.55|3016.03|2986.73|3009.45|2980.15|763
1641154200000|2022-01-02 20:10:00|3015.91|2986.61|3025.51|2996.21|3025.51|2996.21|3015.91|2986.61|773
1641154500000|2022-01-02 20:15:00|3025.46|2996.16|3026.28|2996.98|3029.17|2999.87|3017.69|2988.39|761
1641154800000|2022-01-02 20:20:00|3026.25|2996.95|3018.38|2989.08|3028.47|2999.17|3016.16|2986.86|692
1641155100000|2022-01-02 20:25:00|3018.29|2988.99|3024.71|2995.41|3027.03|2997.73|3012.64|2983.34|710
1641155400000|2022-01-02 20:30:00|3024.55|2995.25|3011.3|2982|3024.56|2995.26|3010.89|2981.59|587
1641155700000|2022-01-02 20:35:00|3011.51|2982.21|3013.09|2983.79|3014.24|2984.94|3010.54|2981.24|611
1641156000000|2022-01-02 20:40:00|3013.08|2983.78|3019.03|2989.73|3019.47|2990.17|3013|2983.7|428
1641156300000|2022-01-02 20:45:00|3019.07|2989.77|3021.21|2991.91|3021.82|2992.52|3014.48|2985.18|532
1641156600000|2022-01-02 20:50:00|3021.24|2991.94|3018.46|2989.16|3021.24|2991.94|3016.37|2987.07|449
1641156900000|2022-01-02 20:55:00|3018.36|2989.06|3009.49|2980.19|3018.36|2989.06|3006.96|2977.66|464
1641157200000|2022-01-02 21:00:00|3009.55|2980.25|3000.32|2971.02|3009.55|2980.25|2999.91|2970.61|549
1641157500000|2022-01-02 21:05:00|3000.48|2971.18|3008.93|2979.63|3009|2979.7|3000.24|2970.94|555
1641157800000|2022-01-02 21:10:00|3008.95|2979.65|3019.58|2990.28|3020.31|2991.01|3008.8|2979.5|787
1641158100000|2022-01-02 21:15:00|3019.59|2990.29|3009.28|2979.98|3019.78|2990.48|3005.41|2976.11|747
1641158400000|2022-01-02 21:20:00|3009.26|2979.96|3006.12|2976.82|3011.47|2982.17|3004.07|2974.77|756
1641158700000|2022-01-02 21:25:00|3006.14|2976.84|3003.46|2974.16|3007.99|2978.69|3003.33|2974.03|558
1641159000000|2022-01-02 21:30:00|3003.53|2974.23|3003.87|2974.57|3006.83|2977.53|3002.5|2973.2|476
1641159300000|2022-01-02 21:35:00|3003.84|2974.54|3009.26|2979.96|3010.32|2981.02|3002.49|2973.19|536
1641159600000|2022-01-02 21:40:00|3009.24|2979.94|3006.55|2977.25|3015.17|2985.87|3006.06|2976.76|620
1641159900000|2022-01-02 21:45:00|3006.42|2977.12|2990.09|2960.79|3006.68|2977.38|2987.01|2957.71|722
1641160200000|2022-01-02 21:50:00|2990.12|2960.82|2981.53|2952.23|2992.73|2963.43|2981.1|2951.8|721
1641160500000|2022-01-02 21:55:00|2981.52|2952.22|2974.78|2945.48|2985.94|2956.64|2974.05|2944.75|604
1641160800000|2022-01-02 22:00:00|2974.71|2945.41|2989.2|2959.9|2991.95|2962.65|2974.66|2945.36|696
1641161100000|2022-01-02 22:05:00|2989.22|2959.92|2992.1|2962.8|2992.26|2962.96|2985.74|2956.44|486
1641161400000|2022-01-02 22:10:00|2991.98|2962.68|3003.85|2974.55|3004.18|2974.88|2991.85|2962.55|511
1641161700000|2022-01-02 22:15:00|3003.7|2974.4|2998.44|2969.14|3004.2|2974.9|2993.09|2963.79|572
1641162000000|2022-01-02 22:20:00|2998.76|2969.46|3002.19|2972.89|3007.64|2978.34|2995.18|2965.88|473
1641162300000|2022-01-02 22:25:00|3002.41|2973.11|3003.48|2974.18|3004.18|2974.88|3001.07|2971.77|348
1641162600000|2022-01-02 22:30:00|3003.6|2974.3|3012.37|2983.07|3013.2|2983.9|3003.52|2974.22|342
1641162900000|2022-01-02 22:35:00|3012.47|2983.17|3014.08|2984.78|3020.35|2991.05|3012.05|2982.75|335
1641163200000|2022-01-02 22:40:00|3014.15|2984.85|3017.45|2988.15|3017.66|2988.36|3012.35|2983.05|266
1641163500000|2022-01-02 22:45:00|3017.64|2988.34|3012.64|2983.34|3018.97|2989.67|3012.15|2982.85|310
1641163800000|2022-01-02 22:50:00|3012.65|2983.35|3018.23|2988.93|3021.01|2991.71|3003.41|2974.11|675
1641164100000|2022-01-02 22:55:00|3018.53|2989.23|3014.21|2984.91|3021.34|2992.04|3013.19|2983.89|443
1641164400000|2022-01-02 23:00:00|3014.17|2984.87|2998.72|2969.42|3020.28|2990.98|2998.03|2968.73|618
1641164700000|2022-01-02 23:05:00|2998.45|2969.15|2998.69|2969.39|3008.39|2979.09|2996.64|2967.34|774
1641165000000|2022-01-02 23:10:00|2998.7|2969.4|2989.99|2960.69|2998.9|2969.6|2989.99|2960.69|754
1641165300000|2022-01-02 23:15:00|2990.05|2960.75|2987.05|2957.75|2990.24|2960.94|2982.1|2952.8|663
1641165600000|2022-01-02 23:20:00|2986.9|2957.6|2990.74|2961.44|2995.91|2966.61|2986.9|2957.6|665
1641165900000|2022-01-02 23:25:00|2990.75|2961.45|2994.93|2965.63|2994.93|2965.63|2983.51|2954.21|727
1641166200000|2022-01-02 23:30:00|2994.94|2965.64|2994.47|2965.17|3003.65|2974.35|2994.23|2964.93|753
1641166500000|2022-01-02 23:35:00|2994.68|2965.38|2989.09|2959.79|2995.26|2965.96|2988.09|2958.79|573
1641166800000|2022-01-02 23:40:00|2989.1|2959.8|2996|2966.7|2996.42|2967.12|2989.1|2959.8|606
1641167100000|2022-01-02 23:45:00|2995.98|2966.68|2992.25|2962.95|2998.31|2969.01|2991.5|2962.2|548
1641167400000|2022-01-02 23:50:00|2992.26|2962.96|2981.63|2952.33|2992.54|2963.24|2980.55|2951.25|681
1641167700000|2022-01-02 23:55:00|2981.62|2952.32|2984.11|2954.81|2987.22|2957.92|2981.6|2952.3|680
1641168000000|2022-01-03 00:00:00|2984.13|2954.83|2988.86|2959.56|2988.86|2959.56|2980.02|2950.72|728
1641168300000|2022-01-03 00:05:00|2988.77|2959.47|2983.01|2953.71|2997.33|2968.03|2981.62|2952.32|678
1641168600000|2022-01-03 00:10:00|2982.54|2953.24|2984.04|2954.74|2989.35|2960.05|2981.38|2952.08|729
1641168900000|2022-01-03 00:15:00|2984.02|2954.72|2985.11|2955.81|2989.75|2960.45|2983.68|2954.38|640
1641169200000|2022-01-03 00:20:00|2985.06|2955.76|3012.13|2982.83|3012.49|2983.19|2984.11|2954.81|663
1641169500000|2022-01-03 00:25:00|3011.94|2982.64|2997.9|2968.6|3014.6|2985.3|2996.39|2967.09|765
1641169800000|2022-01-03 00:30:00|2998.2|2968.9|2984.15|2954.85|2999.3|2970|2983.65|2954.35|737
1641170100000|2022-01-03 00:35:00|2983.97|2954.67|2993.39|2964.09|2996.65|2967.35|2983.65|2954.35|592
1641170400000|2022-01-03 00:40:00|2993.19|2963.89|3009.2|2979.9|3011.1|2981.8|2993.17|2963.87|612
1641170700000|2022-01-03 00:45:00|3009.23|2979.93|3000.43|2971.13|3009.23|2979.93|2998.92|2969.62|614
1641171000000|2022-01-03 00:50:00|3000.52|2971.22|3000.22|2970.92|3010.92|2981.62|3000.01|2970.71|624
1641171300000|2022-01-03 00:55:00|3000.39|2971.09|2986.07|2956.77|3001.38|2972.08|2985.36|2956.06|627
1641171600000|2022-01-03 01:00:00|2986.1|2956.8|2996.7|2967.4|2996.7|2967.4|2982.25|2952.95|698
1641171900000|2022-01-03 01:05:00|2996.59|2967.29|2993.35|2964.05|2997.15|2967.85|2990.06|2960.76|666
1641172200000|2022-01-03 01:10:00|2993.37|2964.07|3008.47|2979.17|3009.15|2979.85|2990.73|2961.43|657
1641172500000|2022-01-03 01:15:00|3008.12|2978.82|3037.01|3007.71|3043.62|3014.32|3007.81|2978.51|849
1641172800000|2022-01-03 01:20:00|3037|3007.7|3003.75|2974.45|3037|3007.7|3003.75|2974.45|776
1641173100000|2022-01-03 01:25:00|3003.71|2974.41|3005.98|2976.68|3008.15|2978.85|2995.39|2966.09|799
1641173400000|2022-01-03 01:30:00|3005.95|2976.65|3000.74|2971.44|3014.4|2985.1|3000.66|2971.36|789
1641173700000|2022-01-03 01:35:00|3000.7|2971.4|2990.24|2960.94|3000.89|2971.59|2989.15|2959.85|790
1641174000000|2022-01-03 01:40:00|2990.31|2961.01|2988.96|2959.66|2990.96|2961.66|2981.68|2952.38|704
1641174300000|2022-01-03 01:45:00|2988.98|2959.68|2986.61|2957.31|2994.32|2965.02|2986.42|2957.12|593
1641174600000|2022-01-03 01:50:00|2986.86|2957.56|2998.35|2969.05|2999.11|2969.81|2985.05|2955.75|791
1641174900000|2022-01-03 01:55:00|2998.33|2969.03|2996.95|2967.65|3002.17|2972.87|2993.38|2964.08|584
1641175200000|2022-01-03 02:00:00|2996.96|2967.66|2983.11|2953.81|2996.97|2967.67|2983.03|2953.73|652
1641175500000|2022-01-03 02:05:00|2983.17|2953.87|2975.67|2946.37|2984.36|2955.06|2969.1|2939.8|750
1641175800000|2022-01-03 02:10:00|2975.51|2946.21|2950.3|2921|2976.04|2946.74|2944.25|2914.95|877
1641176100000|2022-01-03 02:15:00|2950.24|2920.94|2955.83|2926.53|2956.15|2926.85|2938.67|2909.37|836
1641176400000|2022-01-03 02:20:00|2955.91|2926.61|2959.08|2929.78|2960.65|2931.35|2950.76|2921.46|772
1641176700000|2022-01-03 02:25:00|2959.32|2930.02|2962.81|2933.51|2962.82|2933.52|2951.45|2922.15|743
1641177000000|2022-01-03 02:30:00|2962.75|2933.45|2964.28|2934.98|2964.92|2935.62|2955.5|2926.2|649
1641177300000|2022-01-03 02:35:00|2964.29|2934.99|2965.16|2935.86|2969.67|2940.37|2961.49|2932.19|691
1641177600000|2022-01-03 02:40:00|2965.15|2935.85|2971.18|2941.88|2971.18|2941.88|2964.05|2934.75|683
1641177900000|2022-01-03 02:45:00|2971.23|2941.93|2955.77|2926.47|2971.5|2942.2|2952.62|2923.32|682
1641178200000|2022-01-03 02:50:00|2955.83|2926.53|2960.25|2930.95|2960.5|2931.2|2949.02|2919.72|653
1641178500000|2022-01-03 02:55:00|2960.29|2930.99|2964.52|2935.22|2966.66|2937.36|2958.47|2929.17|743
1641178800000|2022-01-03 03:00:00|2964.54|2935.24|2962|2932.7|2970.25|2940.95|2961.4|2932.1|742
1641179100000|2022-01-03 03:05:00|2961.98|2932.68|2946.7|2917.4|2966.17|2936.87|2946.5|2917.2|741
1641179400000|2022-01-03 03:10:00|2946.73|2917.43|2932.69|2903.39|2946.75|2917.45|2926.95|2897.65|772
1641179700000|2022-01-03 03:15:00|2932.68|2903.38|2922.65|2893.35|2932.76|2903.46|2922.15|2892.85|661
1641180000000|2022-01-03 03:20:00|2923.15|2893.85|2931.15|2901.85|2932.6|2903.3|2923.15|2893.85|769
1641180300000|2022-01-03 03:25:00|2931.13|2901.83|2935.15|2905.85|2938.5|2909.2|2929.46|2900.16|645
1641180600000|2022-01-03 03:30:00|2935.09|2905.79|2926.79|2897.49|2938.93|2909.63|2925.79|2896.49|688
1641180900000|2022-01-03 03:35:00|2927.13|2897.83|2902.16|2872.86|2927.8|2898.5|2899.15|2869.85|830
1641181200000|2022-01-03 03:40:00|2902.29|2872.99|2898.22|2868.92|2903.13|2873.83|2888.97|2859.67|814
1641181500000|2022-01-03 03:45:00|2898.51|2869.21|2897.08|2867.78|2899.49|2870.19|2891.15|2861.85|775
1641181800000|2022-01-03 03:50:00|2896.91|2867.61|2903.4|2874.1|2903.45|2874.15|2895.56|2866.26|599
1641182100000|2022-01-03 03:55:00|2903.65|2874.35|2895.76|2866.46|2905.98|2876.68|2892.62|2863.32|719
1641182400000|2022-01-03 04:00:00|2895.81|2866.51|2902|2872.7|2902.15|2872.85|2892|2862.7|704
1641182700000|2022-01-03 04:05:00|2902.15|2872.85|2910.15|2880.85|2911.69|2882.39|2900.35|2871.05|735
1641183000000|2022-01-03 04:10:00|2910.16|2880.86|2908.4|2879.1|2918.9|2889.6|2907.54|2878.24|789
1641183300000|2022-01-03 04:15:00|2908.44|2879.14|2907.06|2877.76|2914.51|2885.21|2905.96|2876.66|605
1641183600000|2022-01-03 04:20:00|2907.01|2877.71|2903.15|2873.85|2907.24|2877.94|2898.29|2868.99|783
1641183900000|2022-01-03 04:25:00|2903.13|2873.83|2902.83|2873.53|2909.28|2879.98|2900.8|2871.5|722
1641184200000|2022-01-03 04:30:00|2902.57|2873.27|2905.65|2876.35|2906.18|2876.88|2898.39|2869.09|725
1641184500000|2022-01-03 04:35:00|2905.14|2875.84|2913.3|2884|2914.78|2885.48|2904.15|2874.85|640
1641184800000|2022-01-03 04:40:00|2913.31|2884.01|2916.27|2886.97|2918.3|2889|2913.11|2883.81|604
1641185100000|2022-01-03 04:45:00|2916.25|2886.95|2914.91|2885.61|2922.6|2893.3|2913.35|2884.05|595
1641185400000|2022-01-03 04:50:00|2915.45|2886.15|2902.59|2873.29|2916.01|2886.71|2900.13|2870.83|820
1641185700000|2022-01-03 04:55:00|2902.5|2873.2|2901.48|2872.18|2907.34|2878.04|2896.29|2866.99|734
1641186000000|2022-01-03 05:00:00|2901.46|2872.16|2906.21|2876.91|2907.2|2877.9|2897.15|2867.85|768
1641186300000|2022-01-03 05:05:00|2906.2|2876.9|2899.02|2869.72|2908.2|2878.9|2897.68|2868.38|661
1641186600000|2022-01-03 05:10:00|2898.99|2869.69|2892.08|2862.78|2901.73|2872.43|2892.07|2862.77|574
1641186900000|2022-01-03 05:15:00|2892.06|2862.76|2900.25|2870.95|2900.33|2871.03|2891.93|2862.63|658
1641187200000|2022-01-03 05:20:00|2900.24|2870.94|2897.46|2868.16|2900.38|2871.08|2895.33|2866.03|631
1641187500000|2022-01-03 05:25:00|2897.39|2868.09|2902.81|2873.51|2907.1|2877.8|2896.59|2867.29|667
1641187800000|2022-01-03 05:30:00|2902.68|2873.38|2911.15|2881.85|2913.96|2884.66|2901.85|2872.55|617
1641188100000|2022-01-03 05:35:00|2911.39|2882.09|2914.77|2885.47|2916.39|2887.09|2908.84|2879.54|714
1641188400000|2022-01-03 05:40:00|2914.8|2885.5|2920.64|2891.34|2924.06|2894.76|2914.45|2885.15|785
1641188700000|2022-01-03 05:45:00|2920.9|2891.6|2914.86|2885.56|2922.82|2893.52|2911.44|2882.14|653
1641189000000|2022-01-03 05:50:00|2914.92|2885.62|2918.63|2889.33|2921.15|2891.85|2914.08|2884.78|661
1641189300000|2022-01-03 05:55:00|2918.67|2889.37|2920.96|2891.66|2920.97|2891.67|2915.35|2886.05|604
1641189600000|2022-01-03 06:00:00|2920.68|2891.38|2915.39|2886.09|2924.15|2894.85|2913.62|2884.32|553
1641189900000|2022-01-03 06:05:00|2915.36|2886.06|2911.31|2882.01|2915.64|2886.34|2910.66|2881.36|620
1641190200000|2022-01-03 06:10:00|2911.3|2882|2912.55|2883.25|2916.45|2887.15|2910.65|2881.35|542
1641190500000|2022-01-03 06:15:00|2912.6|2883.3|2905.54|2876.24|2912.95|2883.65|2900.15|2870.85|656
1641190800000|2022-01-03 06:20:00|2905.56|2876.26|2902.18|2872.88|2910.64|2881.34|2902.11|2872.81|552
1641191100000|2022-01-03 06:25:00|2902.17|2872.87|2897.62|2868.32|2902.18|2872.88|2893.78|2864.48|624
1641191400000|2022-01-03 06:30:00|2897.64|2868.34|2894.54|2865.24|2897.76|2868.46|2889.15|2859.85|767
1641191700000|2022-01-03 06:35:00|2894.58|2865.28|2897.04|2867.74|2899.18|2869.88|2893.14|2863.84|695
1641192000000|2022-01-03 06:40:00|2897.11|2867.81|2904.79|2875.49|2907.13|2877.83|2897.06|2867.76|643
1641192300000|2022-01-03 06:45:00|2904.49|2875.19|2893.98|2864.68|2904.65|2875.35|2893.98|2864.68|687
1641192600000|2022-01-03 06:50:00|2893.96|2864.66|2890|2860.7|2896.35|2867.05|2889.89|2860.59|605
1641192900000|2022-01-03 06:55:00|2890.18|2860.88|2885.2|2855.9|2891.92|2862.62|2878.72|2849.42|719
1641193200000|2022-01-03 07:00:00|2885.23|2855.93|2882.24|2852.94|2888.01|2858.71|2880.55|2851.25|602
1641193500000|2022-01-03 07:05:00|2882.27|2852.97|2890.49|2861.19|2890.65|2861.35|2882.14|2852.84|565
1641193800000|2022-01-03 07:10:00|2890.69|2861.39|2894.83|2865.53|2895.1|2865.8|2887.23|2857.93|587
1641194100000|2022-01-03 07:15:00|2894.82|2865.52|2889.55|2860.25|2895.34|2866.04|2887.18|2857.88|509
1641194400000|2022-01-03 07:20:00|2889.48|2860.18|2891.44|2862.14|2893.83|2864.53|2889.15|2859.85|615
1641194700000|2022-01-03 07:25:00|2891.43|2862.13|2892.13|2862.83|2895.64|2866.34|2880.68|2851.38|641
1641195000000|2022-01-03 07:30:00|2892.03|2862.73|2898.68|2869.38|2898.99|2869.69|2891.94|2862.64|537
1641195300000|2022-01-03 07:35:00|2898.77|2869.47|2895.67|2866.37|2899.07|2869.77|2895.67|2866.37|586
1641195600000|2022-01-03 07:40:00|2895.62|2866.32|2900.28|2870.98|2900.28|2870.98|2893.11|2863.81|571
1641195900000|2022-01-03 07:45:00|2900.15|2870.85|2894.18|2864.88|2900.16|2870.86|2892.75|2863.45|586
1641196200000|2022-01-03 07:50:00|2894.17|2864.87|2903.08|2873.78|2903.55|2874.25|2893.48|2864.18|544
1641196500000|2022-01-03 07:55:00|2903.06|2873.76|2904.6|2875.3|2907.4|2878.1|2902.64|2873.34|473
1641196800000|2022-01-03 08:00:00|2904.8|2875.5|2905.84|2876.54|2907.86|2878.56|2902.75|2873.45|527
1641197100000|2022-01-03 08:05:00|2905.8|2876.5|2898.82|2869.52|2907.32|2878.02|2898.64|2869.34|557
1641197400000|2022-01-03 08:10:00|2898.83|2869.53|2907.84|2878.54|2908.06|2878.76|2898.15|2868.85|650
1641197700000|2022-01-03 08:15:00|2908.02|2878.72|2905.45|2876.15|2908.27|2878.97|2900.17|2870.87|658
1641198000000|2022-01-03 08:20:00|2905.51|2876.21|2901.35|2872.05|2909.48|2880.18|2901.14|2871.84|647
1641198300000|2022-01-03 08:25:00|2901.53|2872.23|2903.78|2874.48|2904.97|2875.67|2901.24|2871.94|479
1641198600000|2022-01-03 08:30:00|2903.82|2874.52|2904.98|2875.68|2905.94|2876.64|2902|2872.7|376
1641198900000|2022-01-03 08:35:00|2904.45|2875.15|2896.95|2867.65|2906.01|2876.71|2896.15|2866.85|435
1641199200000|2022-01-03 08:40:00|2897.12|2867.82|2899.1|2869.8|2900.15|2870.85|2892.43|2863.13|613
1641199500000|2022-01-03 08:45:00|2899.11|2869.81|2899.79|2870.49|2904.35|2875.05|2898.81|2869.51|483
1641199800000|2022-01-03 08:50:00|2899.83|2870.53|2899.6|2870.3|2899.97|2870.67|2895.45|2866.15|539
1641200100000|2022-01-03 08:55:00|2899.89|2870.59|2911.23|2881.93|2912.46|2883.16|2899.3|2870|498
1641200400000|2022-01-03 09:00:00|2911.26|2881.96|2919.7|2890.4|2919.94|2890.64|2911.26|2881.96|609
1641200700000|2022-01-03 09:05:00|2920.2|2890.9|2919.15|2889.85|2925.33|2896.03|2918.72|2889.42|795
1641201000000|2022-01-03 09:10:00|2919.14|2889.84|2912.84|2883.54|2919.31|2890.01|2912.1|2882.8|658
1641201300000|2022-01-03 09:15:00|2913.2|2883.9|2896.26|2866.96|2913.25|2883.95|2895.29|2865.99|754
1641201600000|2022-01-03 09:20:00|2896.27|2866.97|2906.57|2877.27|2907.34|2878.04|2895.36|2866.06|721
1641201900000|2022-01-03 09:25:00|2906.59|2877.29|2904.61|2875.31|2909.7|2880.4|2900.68|2871.38|731
1641202200000|2022-01-03 09:30:00|2904.86|2875.56|2912.42|2883.12|2913|2883.7|2899|2869.7|710
1641202500000|2022-01-03 09:35:00|2912.38|2883.08|2926.31|2897.01|2926.74|2897.44|2912.38|2883.08|672
1641202800000|2022-01-03 09:40:00|2926.27|2896.97|2924.6|2895.3|2928.16|2898.86|2921.92|2892.62|701
1641203100000|2022-01-03 09:45:00|2924.61|2895.31|2926.29|2896.99|2927.15|2897.85|2919.97|2890.67|720
1641203400000|2022-01-03 09:50:00|2926.25|2896.95|2935.95|2906.65|2935.95|2906.65|2924.48|2895.18|708
1641203700000|2022-01-03 09:55:00|2935.92|2906.62|2943.07|2913.77|2943.3|2914|2931.4|2902.1|678
1641204000000|2022-01-03 10:00:00|2943.27|2913.97|2950.94|2921.64|2961.15|2931.85|2943.1|2913.8|832
1641204300000|2022-01-03 10:05:00|2950.99|2921.69|2948.06|2918.76|2952.95|2923.65|2943.22|2913.92|722
1641204600000|2022-01-03 10:10:00|2948.12|2918.82|2953.26|2923.96|2960.76|2931.46|2947.88|2918.58|833
1641204900000|2022-01-03 10:15:00|2953.41|2924.11|2950.84|2921.54|2953.72|2924.42|2944.44|2915.14|791
1641205200000|2022-01-03 10:20:00|2950.91|2921.61|2945.7|2916.4|2950.99|2921.69|2943.76|2914.46|721
1641205500000|2022-01-03 10:25:00|2945.72|2916.42|2942.64|2913.34|2949.22|2919.92|2940.67|2911.37|632
1641205800000|2022-01-03 10:30:00|2942.6|2913.3|2945.07|2915.77|2945.51|2916.21|2937.16|2907.86|694
1641206100000|2022-01-03 10:35:00|2945.15|2915.85|2956.99|2927.69|2958.32|2929.02|2944.58|2915.28|645
1641206400000|2022-01-03 10:40:00|2957.06|2927.76|2957.34|2928.04|2960.06|2930.76|2954.1|2924.8|675
1641206700000|2022-01-03 10:45:00|2957.25|2927.95|2967.24|2937.94|2969.9|2940.6|2956.88|2927.58|794
1641207000000|2022-01-03 10:50:00|2967.25|2937.95|2962.19|2932.89|2971.56|2942.26|2961.57|2932.27|784
1641207300000|2022-01-03 10:55:00|2962.12|2932.82|2961.19|2931.89|2962.17|2932.87|2957.21|2927.91|774
1641207600000|2022-01-03 11:00:00|2961.24|2931.94|2984.55|2955.25|2984.55|2955.25|2961.24|2931.94|786
1641207900000|2022-01-03 11:05:00|2984.6|2955.3|2998.13|2968.83|3000.23|2970.93|2983.95|2954.65|737
1641208200000|2022-01-03 11:10:00|2998.15|2968.85|2996.72|2967.42|3001.4|2972.1|2994.28|2964.98|640
1641208500000|2022-01-03 11:15:00|2996.78|2967.48|2989.26|2959.96|2997.74|2968.44|2984.98|2955.68|813
1641208800000|2022-01-03 11:20:00|2989.27|2959.97|3002.62|2973.32|3004.78|2975.48|2987.53|2958.23|702
1641209100000|2022-01-03 11:25:00|3002.63|2973.33|3010.93|2981.63|3022.63|2993.33|2998.09|2968.79|761
1641209400000|2022-01-03 11:30:00|3011.11|2981.81|3002.77|2973.47|3013.38|2984.08|3000.92|2971.62|776
1641209700000|2022-01-03 11:35:00|3002.78|2973.48|3000.13|2970.83|3002.95|2973.65|2995.15|2965.85|727
1641210000000|2022-01-03 11:40:00|3000.09|2970.79|3004.74|2975.44|3004.76|2975.46|2993.25|2963.95|801
1641210300000|2022-01-03 11:45:00|3004.42|2975.12|3000.6|2971.3|3004.42|2975.12|2996.42|2967.12|724
1641210600000|2022-01-03 11:50:00|3000.61|2971.31|3007.6|2978.3|3007.6|2978.3|2997.74|2968.44|633
1641210900000|2022-01-03 11:55:00|3007.7|2978.4|3016.61|2987.31|3019.07|2989.77|3007.7|2978.4|755
1641211200000|2022-01-03 12:00:00|3016.46|2987.16|3019.32|2990.02|3036.15|3006.85|3016.42|2987.12|925
1641211500000|2022-01-03 12:05:00|3019.38|2990.08|3034.15|3004.85|3034.15|3004.85|3007.88|2978.58|897
1641211800000|2022-01-03 12:10:00|3034.03|3004.73|3033.44|3004.14|3043.75|3014.45|3031.28|3001.98|806
1641212100000|2022-01-03 12:15:00|3033.45|3004.15|3037.81|3008.51|3044.13|3014.83|3027.3|2998|927
1641212400000|2022-01-03 12:20:00|3037.74|3008.44|3047.25|3017.95|3047.35|3018.05|3026.08|2996.78|888
1641212700000|2022-01-03 12:25:00|3047.45|3018.15|3045.25|3015.95|3048.75|3019.45|3036.7|3007.4|747
1641213000000|2022-01-03 12:30:00|3045.28|3015.98|3035.97|3006.67|3054.71|3025.41|3035.21|3005.91|898
1641213300000|2022-01-03 12:35:00|3035.96|3006.66|3020.22|2990.92|3038.36|3009.06|3013.09|2983.79|848
1641213600000|2022-01-03 12:40:00|3020.14|2990.84|3019.15|2989.85|3028.82|2999.52|3019.09|2989.79|643
1641213900000|2022-01-03 12:45:00|3020.17|2990.87|3002.4|2973.1|3025.43|2996.13|3001.59|2972.29|705
1641214200000|2022-01-03 12:50:00|3002.29|2972.99|3003.2|2973.9|3009.45|2980.15|3001.3|2972|849
1641214500000|2022-01-03 12:55:00|3003.15|2973.85|2999.92|2970.62|3008.74|2979.44|2992.95|2963.65|742
1641214800000|2022-01-03 13:00:00|2999.81|2970.51|3020.19|2990.89|3023.08|2993.78|2998.92|2969.62|745
1641215100000|2022-01-03 13:05:00|3020.18|2990.88|3017.27|2987.97|3021.84|2992.54|3011.42|2982.12|690
1641215400000|2022-01-03 13:10:00|3017.18|2987.88|3019.12|2989.82|3024.48|2995.18|3016.14|2986.84|651
1641215700000|2022-01-03 13:15:00|3019.09|2989.79|3022.19|2992.89|3032.12|3002.82|3019.09|2989.79|653
1641216000000|2022-01-03 13:20:00|3022.26|2992.96|3025.17|2995.87|3029.22|2999.92|3018.65|2989.35|771
1641216300000|2022-01-03 13:25:00|3024.7|2995.4|3036.56|3007.26|3040.5|3011.2|3021.92|2992.62|710
1641216600000|2022-01-03 13:30:00|3036.39|3007.09|3029.79|3000.49|3040.17|3010.87|3027.96|2998.66|784
1641216900000|2022-01-03 13:35:00|3029.78|3000.48|3042.12|3012.82|3042.65|3013.35|3028.87|2999.57|713
1641217200000|2022-01-03 13:40:00|3041.98|3012.68|3034.64|3005.34|3043.12|3013.82|3033.34|3004.04|777
1641217500000|2022-01-03 13:45:00|3034.65|3005.35|3036.49|3007.19|3041.15|3011.85|3033.53|3004.23|498
1641217800000|2022-01-03 13:50:00|3036.58|3007.28|3049.9|3020.6|3050.35|3021.05|3033.94|3004.64|635
1641218100000|2022-01-03 13:55:00|3050.15|3020.85|3057.33|3028.03|3061.15|3031.85|3041.98|3012.68|913
1641218400000|2022-01-03 14:00:00|3057.6|3028.3|3052.78|3023.48|3064.78|3035.48|3048.37|3019.07|818
1641218700000|2022-01-03 14:05:00|3053.23|3023.93|3042.24|3012.94|3053.43|3024.13|3026.86|2997.56|904
1641219000000|2022-01-03 14:10:00|3041.53|3012.23|3046.5|3017.2|3057.64|3028.34|3036.46|3007.16|800
1641219300000|2022-01-03 14:15:00|3046.48|3017.18|3059.43|3030.13|3061.64|3032.34|3038.65|3009.35|782
1641219600000|2022-01-03 14:20:00|3060.2|3030.9|3060.38|3031.08|3062.51|3033.21|3053.46|3024.16|785
1641219900000|2022-01-03 14:25:00|3060.51|3031.21|3079.4|3050.1|3084.24|3054.94|3058.2|3028.9|850
1641220200000|2022-01-03 14:30:00|3079.43|3050.13|3097.24|3067.94|3099.18|3069.88|3079.38|3050.08|908
1641220500000|2022-01-03 14:35:00|3097.25|3067.95|3094.44|3065.14|3102.56|3073.26|3086.15|3056.85|925
1641220800000|2022-01-03 14:40:00|3094.47|3065.17|3089.88|3060.58|3098.06|3068.76|3085.82|3056.52|845
1641221100000|2022-01-03 14:45:00|3090.68|3061.38|3066.95|3037.65|3095.26|3065.96|3058|3028.7|994
1641221400000|2022-01-03 14:50:00|3067.02|3037.72|3060.01|3030.71|3077.12|3047.82|3057.42|3028.12|994
1641221700000|2022-01-03 14:55:00|3060.11|3030.81|3062.4|3033.1|3067.11|3037.81|3057.48|3028.18|993
1641222000000|2022-01-03 15:00:00|3062.39|3033.09|3078.48|3049.18|3087.39|3058.09|3061.32|3032.02|844
1641222300000|2022-01-03 15:05:00|3078.2|3048.9|3045.55|3016.25|3078.2|3048.9|3042.07|3012.77|953
1641222600000|2022-01-03 15:10:00|3045.57|3016.27|3071.72|3042.42|3073.2|3043.9|3045.57|3016.27|880
1641222900000|2022-01-03 15:15:00|3071.43|3042.13|3067.21|3037.91|3080.45|3051.15|3066.27|3036.97|835
1641223200000|2022-01-03 15:20:00|3067.24|3037.94|3071.67|3042.37|3078.1|3048.8|3066.06|3036.76|824
1641223500000|2022-01-03 15:25:00|3071.9|3042.6|3073.09|3043.79|3074.21|3044.91|3066.15|3036.85|710
1641223800000|2022-01-03 15:30:00|3073.19|3043.89|3060.47|3031.17|3073.19|3043.89|3056.15|3026.85|788
1641224100000|2022-01-03 15:35:00|3060.6|3031.3|3069.29|3039.99|3069.65|3040.35|3055.7|3026.4|727
1641224400000|2022-01-03 15:40:00|3069.83|3040.53|3067.33|3038.03|3071.17|3041.87|3065.4|3036.1|666
1641224700000|2022-01-03 15:45:00|3067.27|3037.97|3057.21|3027.91|3067.42|3038.12|3056.4|3027.1|729
1641225000000|2022-01-03 15:50:00|3056.94|3027.64|3029.46|3000.16|3056.94|3027.64|3022.73|2993.43|876
1641225300000|2022-01-03 15:55:00|3029.26|2999.96|3030.93|3001.63|3034.1|3004.8|3017.91|2988.61|899
1641225600000|2022-01-03 16:00:00|3030.82|3001.52|3041.8|3012.5|3043.95|3014.65|3025.4|2996.1|832
1641225900000|2022-01-03 16:05:00|3041.79|3012.49|3012.87|2983.57|3041.79|3012.49|3002.65|2973.35|908
1641226200000|2022-01-03 16:10:00|3012.99|2983.69|2992.1|2962.8|3017.14|2987.84|2992.04|2962.74|858
1641226500000|2022-01-03 16:15:00|2992.14|2962.84|2959.1|2929.8|2993.73|2964.43|2956.67|2927.37|1003
1641226800000|2022-01-03 16:20:00|2959.08|2929.78|2943.29|2913.99|2959.08|2929.78|2940.15|2910.85|967
1641227100000|2022-01-03 16:25:00|2943.45|2914.15|2960.25|2930.95|2961.16|2931.86|2931.2|2901.9|941
1641227400000|2022-01-03 16:30:00|2960.3|2931|2969.34|2940.04|2973.75|2944.45|2946.55|2917.25|876
1641227700000|2022-01-03 16:35:00|2969.4|2940.1|2963.23|2933.93|2973.22|2943.92|2958.28|2928.98|826
1641228000000|2022-01-03 16:40:00|2963.14|2933.84|2982.19|2952.89|2988.4|2959.1|2962.99|2933.69|847
1641228300000|2022-01-03 16:45:00|2982.33|2953.03|2973.02|2943.72|2984.31|2955.01|2971.75|2942.45|842
1641228600000|2022-01-03 16:50:00|2972.99|2943.69|2966.5|2937.2|2973.75|2944.45|2953.4|2924.1|816
1641228900000|2022-01-03 16:55:00|2966.54|2937.24|2980.19|2950.89|2980.22|2950.92|2965.75|2936.45|699
1641229200000|2022-01-03 17:00:00|2979.9|2950.6|3009.15|2979.85|3010.2|2980.9|2975.51|2946.21|805
1641229500000|2022-01-03 17:05:00|3008.56|2979.26|3001.15|2971.85|3020.04|2990.74|2997|2967.7|839
1641229800000|2022-01-03 17:10:00|3001.07|2971.77|2981.85|2952.55|3006.09|2976.79|2981.28|2951.98|816
1641230100000|2022-01-03 17:15:00|2981.45|2952.15|2999.06|2969.76|2999.24|2969.94|2976.15|2946.85|781
1641230400000|2022-01-03 17:20:00|2999.1|2969.8|3000.65|2971.35|3001.45|2972.15|2992.05|2962.75|628
1641230700000|2022-01-03 17:25:00|3000.45|2971.15|3017.01|2987.71|3026.3|2997|3000.24|2970.94|826
1641231000000|2022-01-03 17:30:00|3017.06|2987.76|3021.36|2992.06|3024.78|2995.48|3009.62|2980.32|830
1641231300000|2022-01-03 17:35:00|3021.47|2992.17|3017.84|2988.54|3027.75|2998.45|3012.16|2982.86|733
1641231600000|2022-01-03 17:40:00|3017.87|2988.57|3004.3|2975|3017.87|2988.57|3000.71|2971.41|761
1641231900000|2022-01-03 17:45:00|3004.2|2974.9|3008.9|2979.6|3017.6|2988.3|3003.1|2973.8|648
1641232200000|2022-01-03 17:50:00|3009.15|2979.85|3001.11|2971.81|3010.15|2980.85|3000.95|2971.65|606
1641232500000|2022-01-03 17:55:00|3001.12|2971.82|2985.13|2955.83|3003.08|2973.78|2984.33|2955.03|563
1641232800000|2022-01-03 18:00:00|2985.15|2955.85|3009.94|2980.64|3012.09|2982.79|2985.08|2955.78|712
1641233100000|2022-01-03 18:05:00|3009.96|2980.66|3003.17|2973.87|3019.04|2989.74|2998.41|2969.11|708
1641233400000|2022-01-03 18:10:00|3003.14|2973.84|3013.82|2984.52|3019.11|2989.81|2999.62|2970.32|711
1641233700000|2022-01-03 18:15:00|3013.91|2984.61|3022.19|2992.89|3023.75|2994.45|3007.1|2977.8|580
1641234000000|2022-01-03 18:20:00|3022.45|2993.15|3030.19|3000.89|3031.85|3002.55|3018.24|2988.94|554
1641234300000|2022-01-03 18:25:00|3030.15|3000.85|3025.52|2996.22|3038.92|3009.62|3025.18|2995.88|743
1641234600000|2022-01-03 18:30:00|3025.24|2995.94|3019.07|2989.77|3031.09|3001.79|3018.75|2989.45|678
1641234900000|2022-01-03 18:35:00|3019.11|2989.81|3005.13|2975.83|3026|2996.7|3005.13|2975.83|687
1641235200000|2022-01-03 18:40:00|3005.08|2975.78|3017.59|2988.29|3020.77|2991.47|2999.55|2970.25|734
1641235500000|2022-01-03 18:45:00|3017.57|2988.27|3012.1|2982.8|3017.71|2988.41|3003.07|2973.77|671
1641235800000|2022-01-03 18:50:00|3012.15|2982.85|3021.46|2992.16|3026.1|2996.8|3010.29|2980.99|656
1641236100000|2022-01-03 18:55:00|3021.37|2992.07|3023.47|2994.17|3026.82|2997.52|3012.24|2982.94|769
1641236400000|2022-01-03 19:00:00|3023.5|2994.2|3030.09|3000.79|3034.87|3005.57|3023.5|2994.2|870
1641236700000|2022-01-03 19:05:00|3029.84|3000.54|3030.92|3001.62|3031.47|3002.17|3012.85|2983.55|810
1641237000000|2022-01-03 19:10:00|3030.83|3001.53|3036.35|3007.05|3043.87|3014.57|3028.34|2999.04|716
1641237300000|2022-01-03 19:15:00|3036.43|3007.13|3041.32|3012.02|3045.15|3015.85|3030.98|3001.68|826
1641237600000|2022-01-03 19:20:00|3041.36|3012.06|3043|3013.7|3046.39|3017.09|3036.06|3006.76|635
1641237900000|2022-01-03 19:25:00|3043.02|3013.72|3044.18|3014.88|3046.17|3016.87|3041.99|3012.69|516
1641238200000|2022-01-03 19:30:00|3044.15|3014.85|3027.8|2998.5|3047.35|3018.05|3027.26|2997.96|583
1641238500000|2022-01-03 19:35:00|3027.41|2998.11|3032.11|3002.81|3034.23|3004.93|3023.7|2994.4|595
1641238800000|2022-01-03 19:40:00|3032.19|3002.89|3027.59|2998.29|3033.36|3004.06|3026.35|2997.05|671
1641239100000|2022-01-03 19:45:00|3027.43|2998.13|3024.35|2995.05|3033.25|3003.95|3023.1|2993.8|656
1641239400000|2022-01-03 19:50:00|3024.17|2994.87|3019.07|2989.77|3026.18|2996.88|3018.95|2989.65|749
1641239700000|2022-01-03 19:55:00|3018.95|2989.65|3004.35|2975.05|3018.95|2989.65|3004.35|2975.05|688
1641240000000|2022-01-03 20:00:00|3004.62|2975.32|3004.07|2974.77|3013.85|2984.55|2999.88|2970.58|897
1641240300000|2022-01-03 20:05:00|3004.04|2974.74|2994.28|2964.98|3008.5|2979.2|2987.24|2957.94|895
1641240600000|2022-01-03 20:10:00|2994.26|2964.96|3002.79|2973.49|3007.46|2978.16|2994.26|2964.96|782
1641240900000|2022-01-03 20:15:00|3002.74|2973.44|2987.09|2957.79|3007.29|2977.99|2987.09|2957.79|790
1641241200000|2022-01-03 20:20:00|2986.55|2957.25|2966.32|2937.02|2986.55|2957.25|2951.88|2922.58|1035
1641241500000|2022-01-03 20:25:00|2966.26|2936.96|2948.05|2918.75|2968.18|2938.88|2943.05|2913.75|1050
1641241800000|2022-01-03 20:30:00|2947.99|2918.69|2965.89|2936.59|2976.49|2947.19|2945.86|2916.56|1000
1641242100000|2022-01-03 20:35:00|2965.71|2936.41|2963.12|2933.82|2975.7|2946.4|2957.54|2928.24|890
1641242400000|2022-01-03 20:40:00|2962.99|2933.69|2955.2|2925.9|2964.77|2935.47|2946.18|2916.88|884
1641242700000|2022-01-03 20:45:00|2955.35|2926.05|2970.4|2941.1|2970.58|2941.28|2955.35|2926.05|809
1641243000000|2022-01-03 20:50:00|2970.33|2941.03|2974.2|2944.9|2985.95|2956.65|2969.29|2939.99|851
1641243300000|2022-01-03 20:55:00|2974.38|2945.08|2986|2956.7|2988.15|2958.85|2969.15|2939.85|749
1641243600000|2022-01-03 21:00:00|2986.05|2956.75|3003.74|2974.44|3004|2974.7|2975.84|2946.54|718
1641243900000|2022-01-03 21:05:00|3003.87|2974.57|2998.07|2968.77|3010|2980.7|2993.02|2963.72|693
1641244200000|2022-01-03 21:10:00|2998.19|2968.89|2970.75|2941.45|2998.19|2968.89|2970.7|2941.4|620
1641244500000|2022-01-03 21:15:00|2970.96|2941.66|2978.26|2948.96|2980.61|2951.31|2968.62|2939.32|676
1641244800000|2022-01-03 21:20:00|2978.28|2948.98|2987.11|2957.81|2988.14|2958.84|2973.44|2944.14|655
1641245100000|2022-01-03 21:25:00|2987.16|2957.86|2996.76|2967.46|3000.72|2971.42|2987.13|2957.83|742
1641245400000|2022-01-03 21:30:00|2996.67|2967.37|3019.59|2990.29|3020.16|2990.86|2996.48|2967.18|700
1641245700000|2022-01-03 21:35:00|3019.54|2990.24|3005.21|2975.91|3025.74|2996.44|3002.51|2973.21|835
1641246000000|2022-01-03 21:40:00|3005.68|2976.38|2999.19|2969.89|3011.97|2982.67|2996.65|2967.35|724
1641246300000|2022-01-03 21:45:00|2999.15|2969.85|3020.85|2991.55|3020.85|2991.55|2997.14|2967.84|768
1641246600000|2022-01-03 21:50:00|3021.24|2991.94|3013.21|2983.91|3029.14|2999.84|3011.16|2981.86|803
1641246900000|2022-01-03 21:55:00|3013.26|2983.96|2997.05|2967.75|3016.87|2987.57|2997.02|2967.72|631
1641247200000|2022-01-03 22:00:00|2997.09|2967.79|3006.32|2977.02|3009.71|2980.41|2987.27|2957.97|806
1641247500000|2022-01-03 22:05:00|3006.34|2977.04|3009.29|2979.99|3016.26|2986.96|3002.92|2973.62|737
1641247800000|2022-01-03 22:10:00|3009.46|2980.16|3018.75|2989.45|3022.45|2993.15|3009.2|2979.9|597
1641248100000|2022-01-03 22:15:00|3018.65|2989.35|3036.53|3007.23|3036.54|3007.24|3009.9|2980.6|701
1641248400000|2022-01-03 22:20:00|3036.67|3007.37|3053.34|3024.04|3055.1|3025.8|3036.67|3007.37|785
1641248700000|2022-01-03 22:25:00|3053.15|3023.85|3060.35|3031.05|3062.9|3033.6|3047.96|3018.66|655
1641249000000|2022-01-03 22:30:00|3060.13|3030.83|3066.63|3037.33|3067.24|3037.94|3055.72|3026.42|541
1641249300000|2022-01-03 22:35:00|3066.44|3037.14|3080.55|3051.25|3081.44|3052.14|3064.87|3035.57|490
1641249600000|2022-01-03 22:40:00|3080.69|3051.39|3054.12|3024.82|3081.09|3051.79|3044.96|3015.66|794
1641249900000|2022-01-03 22:45:00|3054.08|3024.78|3032.2|3002.9|3058.81|3029.51|3025.74|2996.44|819
1641250200000|2022-01-03 22:50:00|3031.88|3002.58|3045.67|3016.37|3050|3020.7|3021.67|2992.37|825
1641250500000|2022-01-03 22:55:00|3045.49|3016.19|3053.99|3024.69|3057.15|3027.85|3043.41|3014.11|606
1641250800000|2022-01-03 23:00:00|3053.98|3024.68|3031.7|3002.4|3066|3036.7|3031.43|3002.13|780
1641251100000|2022-01-03 23:05:00|3031.43|3002.13|3033.43|3004.13|3050.29|3020.99|3029.47|3000.17|853
1641251400000|2022-01-03 23:10:00|3033.4|3004.1|3042.52|3013.22|3048.35|3019.05|3030.83|3001.53|852
1641251700000|2022-01-03 23:15:00|3042.71|3013.41|3045.84|3016.54|3052.57|3023.27|3038|3008.7|782
1641252000000|2022-01-03 23:20:00|3045.66|3016.36|3030.75|3001.45|3046.03|3016.73|3030.3|3001|767
1641252300000|2022-01-03 23:25:00|3031.25|3001.95|3036.52|3007.22|3037.28|3007.98|3020.27|2990.97|761
1641252600000|2022-01-03 23:30:00|3036.51|3007.21|3033.68|3004.38|3037.15|3007.85|3028.19|2998.89|820
1641252900000|2022-01-03 23:35:00|3033.64|3004.34|3037.52|3008.22|3046.96|3017.66|3032.09|3002.79|751
1641253200000|2022-01-03 23:40:00|3037.42|3008.12|3039.51|3010.21|3042.17|3012.87|3030.3|3001|826
1641253500000|2022-01-03 23:45:00|3039.94|3010.64|3025.75|2996.45|3045.61|3016.31|3023.19|2993.89|756
1641253800000|2022-01-03 23:50:00|3025.66|2996.36|3025.21|2995.91|3035.84|3006.54|3024.09|2994.79|777
1641254100000|2022-01-03 23:55:00|3025.2|2995.9|3024.8|2995.5|3026.77|2997.47|3021.65|2992.35|614
1641254400000|2022-01-04 00:00:00|3024.84|2995.54|3030.36|3001.06|3047.35|3018.05|3024.6|2995.3|899
1641254700000|2022-01-04 00:05:00|3030.44|3001.14|3042.4|3013.1|3049.05|3019.75|3030.44|3001.14|792
1641255000000|2022-01-04 00:10:00|3042.36|3013.06|3030.07|3000.77|3045.47|3016.17|3021.95|2992.65|907
1641255300000|2022-01-04 00:15:00|3030.45|3001.15|3017.9|2988.6|3033.56|3004.26|3009.99|2980.69|872
1641255600000|2022-01-04 00:20:00|3018.5|2989.2|2996.29|2966.99|3023.15|2993.85|2996.29|2966.99|804
1641255900000|2022-01-04 00:25:00|2996.39|2967.09|3033.48|3004.18|3034.86|3005.56|2996.39|2967.09|863
1641256200000|2022-01-04 00:30:00|3032.41|3003.11|3059.09|3029.79|3059.09|3029.79|3029.72|3000.42|826
1641256500000|2022-01-04 00:35:00|3058.89|3029.59|3063.15|3033.85|3072.31|3043.01|3056.18|3026.88|841
1641256800000|2022-01-04 00:40:00|3063.08|3033.78|3041.14|3011.84|3068.02|3038.72|3039.95|3010.65|860
1641257100000|2022-01-04 00:45:00|3041.15|3011.85|3037.21|3007.91|3053.15|3023.85|3036.6|3007.3|844
1641257400000|2022-01-04 00:50:00|3037.2|3007.9|3014.15|2984.85|3038.77|3009.47|3013.43|2984.13|873
1641257700000|2022-01-04 00:55:00|3014.26|2984.96|3010.58|2981.28|3015.31|2986.01|2991.7|2962.4|900
1641258000000|2022-01-04 01:00:00|3011.27|2981.97|2989.66|2960.36|3011.58|2982.28|2986.58|2957.28|839
1641258300000|2022-01-04 01:05:00|2989.75|2960.45|2998.99|2969.69|3011.35|2982.05|2987.95|2958.65|899
1641258600000|2022-01-04 01:10:00|2999|2969.7|3021.42|2992.12|3021.42|2992.12|2997.93|2968.63|941
1641258900000|2022-01-04 01:15:00|3021.38|2992.08|3035.18|3005.88|3035.7|3006.4|3020.95|2991.65|832
1641259200000|2022-01-04 01:20:00|3035.2|3005.9|3010.58|2981.28|3036.26|3006.96|3008.91|2979.61|796
1641259500000|2022-01-04 01:25:00|3010.62|2981.32|3038.42|3009.12|3038.53|3009.23|3010.62|2981.32|874
1641259800000|2022-01-04 01:30:00|3038.26|3008.96|3014.44|2985.14|3038.31|3009.01|3012.88|2983.58|822
1641260100000|2022-01-04 01:35:00|3014.39|2985.09|3010.22|2980.92|3016.31|2987.01|3001.65|2972.35|879
1641260400000|2022-01-04 01:40:00|3010.27|2980.97|2998.97|2969.67|3011.39|2982.09|2993.18|2963.88|780
1641260700000|2022-01-04 01:45:00|2998.94|2969.64|2994.84|2965.54|3010.33|2981.03|2989.85|2960.55|832
1641261000000|2022-01-04 01:50:00|2994.85|2965.55|3011.15|2981.85|3011.2|2981.9|2993.78|2964.48|769
1641261300000|2022-01-04 01:55:00|3010.93|2981.63|3001.17|2971.87|3012.21|2982.91|3001.16|2971.86|741
1641261600000|2022-01-04 02:00:00|3001.16|2971.86|3002.07|2972.77|3015.6|2986.3|2992.63|2963.33|828
1641261900000|2022-01-04 02:05:00|3002.1|2972.8|2988.7|2959.4|3006.24|2976.94|2986.35|2957.05|819
1641262200000|2022-01-04 02:10:00|2988.77|2959.47|2974.15|2944.85|2989.11|2959.81|2972.15|2942.85|895
1641262500000|2022-01-04 02:15:00|2974.41|2945.11|2981.63|2952.33|2986.17|2956.87|2970.75|2941.45|936
1641262800000|2022-01-04 02:20:00|2981.57|2952.27|2991.25|2961.95|2996.62|2967.32|2981.57|2952.27|883
1641263100000|2022-01-04 02:25:00|2991.3|2962|3006.01|2976.71|3007.57|2978.27|2991.3|2962|680
1641263400000|2022-01-04 02:30:00|3006.08|2976.78|3010.84|2981.54|3013.12|2983.82|2999.62|2970.32|723
1641263700000|2022-01-04 02:35:00|3010.83|2981.53|3002.09|2972.79|3013.61|2984.31|2995.88|2966.58|803
1641264000000|2022-01-04 02:40:00|3001.66|2972.36|3008.07|2978.77|3017.22|2987.92|3001.66|2972.36|813
1641264300000|2022-01-04 02:45:00|3008.02|2978.72|3002.63|2973.33|3009.02|2979.72|3001|2971.7|857
1641264600000|2022-01-04 02:50:00|3002.62|2973.32|2991.86|2962.56|3003.29|2973.99|2988.6|2959.3|755
1641264900000|2022-01-04 02:55:00|2991.73|2962.43|2990.39|2961.09|2997.15|2967.85|2989.24|2959.94|834
1641265200000|2022-01-04 03:00:00|2990.35|2961.05|2980.15|2950.85|2997.15|2967.85|2978.67|2949.37|761
1641265500000|2022-01-04 03:05:00|2980.33|2951.03|2983.2|2953.9|2987.25|2957.95|2972.6|2943.3|814
1641265800000|2022-01-04 03:10:00|2983.18|2953.88|2976.94|2947.64|2986|2956.7|2976.13|2946.83|724
1641266100000|2022-01-04 03:15:00|2976.72|2947.42|2995.24|2965.94|2995.41|2966.11|2972.54|2943.24|903
1641266400000|2022-01-04 03:20:00|2995.65|2966.35|2997.09|2967.79|3000.87|2971.57|2992.05|2962.75|766
1641266700000|2022-01-04 03:25:00|2997.11|2967.81|2996.05|2966.75|3002.26|2972.96|2992.14|2962.84|722
1641267000000|2022-01-04 03:30:00|2996.08|2966.78|3003.56|2974.26|3004.68|2975.38|2993.79|2964.49|844
1641267300000|2022-01-04 03:35:00|3003.7|2974.4|3001.82|2972.52|3006.09|2976.79|2999.23|2969.93|805
1641267600000|2022-01-04 03:40:00|3001.87|2972.57|3006.67|2977.37|3006.86|2977.56|2997.12|2967.82|780
1641267900000|2022-01-04 03:45:00|3006.69|2977.39|3005.4|2976.1|3011.27|2981.97|2999.1|2969.8|688
1641268200000|2022-01-04 03:50:00|3005.38|2976.08|3017.68|2988.38|3020.21|2990.91|3002.8|2973.5|641
1641268500000|2022-01-04 03:55:00|3017.36|2988.06|3002.22|2972.92|3017.36|2988.06|3001.92|2972.62|866
1641268800000|2022-01-04 04:00:00|3002.03|2972.73|2998.2|2968.9|3014.33|2985.03|2998.2|2968.9|813
1641269100000|2022-01-04 04:05:00|2998.15|2968.85|2994.15|2964.85|2998.78|2969.48|2985.07|2955.77|748
1641269400000|2022-01-04 04:10:00|2994.4|2965.1|2997.24|2967.94|2999.09|2969.79|2990.5|2961.2|705
1641269700000|2022-01-04 04:15:00|2997.2|2967.9|2996.7|2967.4|2997.25|2967.95|2989.34|2960.04|619
1641270000000|2022-01-04 04:20:00|2996.75|2967.45|3004.16|2974.86|3006.15|2976.85|2995.75|2966.45|625
1641270300000|2022-01-04 04:25:00|3004.01|2974.71|3009.15|2979.85|3009.17|2979.87|2997.15|2967.85|495
1641270600000|2022-01-04 04:30:00|3008.78|2979.48|3017.99|2988.69|3021.45|2992.15|3007.14|2977.84|636
1641270900000|2022-01-04 04:35:00|3018.07|2988.77|3000.98|2971.68|3018.8|2989.5|3000.68|2971.38|591
1641271200000|2022-01-04 04:40:00|3000.99|2971.69|3004.13|2974.83|3009.94|2980.64|2995.98|2966.68|822
1641271500000|2022-01-04 04:45:00|3004.14|2974.84|2996.15|2966.85|3015.06|2985.76|2995.74|2966.44|803
1641271800000|2022-01-04 04:50:00|2996.25|2966.95|2992.21|2962.91|2997.85|2968.55|2988.69|2959.39|555
1641272100000|2022-01-04 04:55:00|2992.34|2963.04|2991.28|2961.98|2996.34|2967.04|2990.04|2960.74|587
1641272400000|2022-01-04 05:00:00|2991.15|2961.85|2991.08|2961.78|2991.33|2962.03|2983.3|2954|576
1641272700000|2022-01-04 05:05:00|2991.19|2961.89|3001.35|2972.05|3002.1|2972.8|2991.09|2961.79|641
1641273000000|2022-01-04 05:10:00|3001.4|2972.1|3003.06|2973.76|3008.15|2978.85|3001.4|2972.1|678
1641273300000|2022-01-04 05:15:00|3003|2973.7|3010.7|2981.4|3011.19|2981.89|3001.15|2971.85|629
1641273600000|2022-01-04 05:20:00|3010.68|2981.38|3016.35|2987.05|3018.37|2989.07|3010.14|2980.84|596
1641273900000|2022-01-04 05:25:00|3016.25|2986.95|3026.01|2996.71|3028.85|2999.55|3012.13|2982.83|601
1641274200000|2022-01-04 05:30:00|3025.93|2996.63|3018.16|2988.86|3030.6|3001.3|3011.55|2982.25|693
1641274500000|2022-01-04 05:35:00|3018.11|2988.81|3010.82|2981.52|3021.38|2992.08|3010.15|2980.85|791
1641274800000|2022-01-04 05:40:00|3010.84|2981.54|3002.17|2972.87|3012.43|2983.13|3000.66|2971.36|599
1641275100000|2022-01-04 05:45:00|3002.18|2972.88|2995.7|2966.4|3006.19|2976.89|2995.6|2966.3|567
1641275400000|2022-01-04 05:50:00|2995.54|2966.24|3000.4|2971.1|3003.65|2974.35|2991.15|2961.85|683
1641275700000|2022-01-04 05:55:00|3000.34|2971.04|3014.14|2984.84|3014.19|2984.89|3000.34|2971.04|571
1641276000000|2022-01-04 06:00:00|3014.04|2984.74|3011.45|2982.15|3019.22|2989.92|2999.17|2969.87|804
1641276300000|2022-01-04 06:05:00|3011.27|2981.97|3011.04|2981.74|3014.62|2985.32|3000.85|2971.55|814
1641276600000|2022-01-04 06:10:00|3011.08|2981.78|3011.66|2982.36|3019.45|2990.15|3010.19|2980.89|800
1641276900000|2022-01-04 06:15:00|3011.65|2982.35|3003.62|2974.32|3014.04|2984.74|3001.69|2972.39|677
1641277200000|2022-01-04 06:20:00|3003.65|2974.35|3012.19|2982.89|3014.08|2984.78|3001.44|2972.14|544
1641277500000|2022-01-04 06:25:00|3012.27|2982.97|3011.74|2982.44|3014.3|2985|3003.15|2973.85|595
1641277800000|2022-01-04 06:30:00|3011.48|2982.18|3013.14|2983.84|3018.21|2988.91|3008.54|2979.24|672
1641278100000|2022-01-04 06:35:00|3013.1|2983.8|3009.75|2980.45|3017.19|2987.89|3004.37|2975.07|806
1641278400000|2022-01-04 06:40:00|3009.82|2980.52|3006.22|2976.92|3012.02|2982.72|3001.07|2971.77|888
1641278700000|2022-01-04 06:45:00|3006.19|2976.89|2996.86|2967.56|3006.61|2977.31|2996.64|2967.34|820
1641279000000|2022-01-04 06:50:00|2997|2967.7|2998.23|2968.93|2999.79|2970.49|2991.96|2962.66|707
1641279300000|2022-01-04 06:55:00|2998.15|2968.85|3000.25|2970.95|3004.34|2975.04|2996.68|2967.38|778
1641279600000|2022-01-04 07:00:00|3000.24|2970.94|3009.65|2980.35|3014.52|2985.22|2997.11|2967.81|796
1641279900000|2022-01-04 07:05:00|3009.57|2980.27|3004.93|2975.63|3013.15|2983.85|3003.08|2973.78|712
1641280200000|2022-01-04 07:10:00|3004.92|2975.62|2997.4|2968.1|3008.55|2979.25|2995.62|2966.32|575
1641280500000|2022-01-04 07:15:00|2997.5|2968.2|3008.11|2978.81|3011.19|2981.89|2996.11|2966.81|660
1641280800000|2022-01-04 07:20:00|3008.18|2978.88|3005.73|2976.43|3013.8|2984.5|3001.21|2971.91|670
1641281100000|2022-01-04 07:25:00|3005.93|2976.63|3007.45|2978.15|3017.08|2987.78|3005.93|2976.63|744
1641281400000|2022-01-04 07:30:00|3007.43|2978.13|2997.55|2968.25|3018.33|2989.03|2994.45|2965.15|785
1641281700000|2022-01-04 07:35:00|2997.65|2968.35|2993.14|2963.84|2997.94|2968.64|2987.14|2957.84|765
1641282000000|2022-01-04 07:40:00|2993.13|2963.83|2988.77|2959.47|2994.13|2964.83|2987.87|2958.57|751
1641282300000|2022-01-04 07:45:00|2988.7|2959.4|2989.35|2960.05|2991.03|2961.73|2982.91|2953.61|636
1641282600000|2022-01-04 07:50:00|2989.14|2959.84|2991.39|2962.09|3000.75|2971.45|2988.37|2959.07|734
1641282900000|2022-01-04 07:55:00|2991.43|2962.13|2998.48|2969.18|2998.51|2969.21|2986.76|2957.46|758
1641283200000|2022-01-04 08:00:00|2998.46|2969.16|2993.13|2963.83|3004.19|2974.89|2986.62|2957.32|938
1641283500000|2022-01-04 08:05:00|2993.53|2964.23|2998.12|2968.82|3001.51|2972.21|2990.98|2961.68|775
1641283800000|2022-01-04 08:10:00|2998.11|2968.81|2997.53|2968.23|3001.36|2972.06|2995.31|2966.01|654
1641284100000|2022-01-04 08:15:00|2997.54|2968.24|2993.15|2963.85|3006.31|2977.01|2992.93|2963.63|769
1641284400000|2022-01-04 08:20:00|2993.03|2963.73|2994.31|2965.01|2997.02|2967.72|2991.38|2962.08|574
1641284700000|2022-01-04 08:25:00|2994.27|2964.97|2993.05|2963.75|2997.05|2967.75|2991.53|2962.23|445
1641285000000|2022-01-04 08:30:00|2992.65|2963.35|2987.31|2958.01|2992.74|2963.44|2984.55|2955.25|589
1641285300000|2022-01-04 08:35:00|2987.32|2958.02|2996.08|2966.78|2997.25|2967.95|2985.44|2956.14|641
1641285600000|2022-01-04 08:40:00|2996.07|2966.77|2982.66|2953.36|3000.28|2970.98|2982.52|2953.22|591
1641285900000|2022-01-04 08:45:00|2982.61|2953.31|2975.35|2946.05|2983.93|2954.63|2973.97|2944.67|734
1641286200000|2022-01-04 08:50:00|2975.42|2946.12|2967.57|2938.27|2977.61|2948.31|2957.77|2928.47|798
1641286500000|2022-01-04 08:55:00|2967.7|2938.4|2970.61|2941.31|2973.05|2943.75|2965.83|2936.53|750
1641286800000|2022-01-04 09:00:00|2971.11|2941.81|2969.43|2940.13|2971.11|2941.81|2957.15|2927.85|765
1641287100000|2022-01-04 09:05:00|2969.88|2940.58|2976.08|2946.78|2977.09|2947.79|2969.87|2940.57|848
1641287400000|2022-01-04 09:10:00|2976.07|2946.77|2968.5|2939.2|2977.48|2948.18|2968.4|2939.1|646
1641287700000|2022-01-04 09:15:00|2968.45|2939.15|2972.8|2943.5|2980.15|2950.85|2968.45|2939.15|661
1641288000000|2022-01-04 09:20:00|2972.85|2943.55|2966.15|2936.85|2976.17|2946.87|2964.75|2935.45|655
1641288300000|2022-01-04 09:25:00|2966.14|2936.84|2967.38|2938.08|2969.2|2939.9|2961.89|2932.59|664
1641288600000|2022-01-04 09:30:00|2967.7|2938.4|2957.43|2928.13|2969.1|2939.8|2953.87|2924.57|745
1641288900000|2022-01-04 09:35:00|2957.57|2928.27|2962.53|2933.23|2964.48|2935.18|2957.1|2927.8|564
1641289200000|2022-01-04 09:40:00|2962.46|2933.16|2956.31|2927.01|2962.62|2933.32|2954.05|2924.75|675
1641289500000|2022-01-04 09:45:00|2956.32|2927.02|2946.5|2917.2|2962.27|2932.97|2946.47|2917.17|613
1641289800000|2022-01-04 09:50:00|2946.48|2917.18|2951.16|2921.86|2954.15|2924.85|2946.41|2917.11|616
1641290100000|2022-01-04 09:55:00|2951.18|2921.88|2954.53|2925.23|2955.85|2926.55|2951.18|2921.88|539
1641290400000|2022-01-04 10:00:00|2954.54|2925.24|2953.35|2924.05|2962.95|2933.65|2948.93|2919.63|579
1641290700000|2022-01-04 10:05:00|2953.17|2923.87|2942.22|2912.92|2953.65|2924.35|2940.95|2911.65|676
1641291000000|2022-01-04 10:10:00|2942.26|2912.96|2952.3|2923|2952.7|2923.4|2940.31|2911.01|689
1641291300000|2022-01-04 10:15:00|2952.32|2923.02|2963.49|2934.19|2965.15|2935.85|2952.3|2923|623
1641291600000|2022-01-04 10:20:00|2963.42|2934.12|2963.92|2934.62|2966.07|2936.77|2960.07|2930.77|528
1641291900000|2022-01-04 10:25:00|2964.08|2934.78|2966.15|2936.85|2974.05|2944.75|2963.88|2934.58|648
1641292200000|2022-01-04 10:30:00|2966.11|2936.81|2978.65|2949.35|2981.24|2951.94|2966.08|2936.78|512
1641292500000|2022-01-04 10:35:00|2978.59|2949.29|2977.9|2948.6|2979.1|2949.8|2972.79|2943.49|582
1641292800000|2022-01-04 10:40:00|2977.34|2948.04|2988.3|2959|2990.58|2961.28|2971.53|2942.23|663
1641293100000|2022-01-04 10:45:00|2988.15|2958.85|2993.11|2963.81|2994.15|2964.85|2980.85|2951.55|700
1641293400000|2022-01-04 10:50:00|2993.03|2963.73|3004.8|2975.5|3005.37|2976.07|2991.14|2961.84|783
1641293700000|2022-01-04 10:55:00|3004.7|2975.4|3004.75|2975.45|3010.15|2980.85|2999.39|2970.09|783
1641294000000|2022-01-04 11:00:00|3004.8|2975.5|3019.32|2990.02|3019.9|2990.6|3004.74|2975.44|796
1641294300000|2022-01-04 11:05:00|3019.18|2989.88|3011.34|2982.04|3020.19|2990.89|3006.92|2977.62|892
1641294600000|2022-01-04 11:10:00|3011.32|2982.02|3009.25|2979.95|3015.72|2986.42|3008.37|2979.07|771
1641294900000|2022-01-04 11:15:00|3009.19|2979.89|3011.61|2982.31|3018.15|2988.85|3008.63|2979.33|435
1641295200000|2022-01-04 11:20:00|3011.65|2982.35|3000.23|2970.93|3012.05|2982.75|3000.11|2970.81|333
1641295500000|2022-01-04 11:25:00|3000.07|2970.77|2998.11|2968.81|3001.5|2972.2|2992.07|2962.77|621
1641295800000|2022-01-04 11:30:00|2998.04|2968.74|2998.78|2969.48|3006.35|2977.05|2994.71|2965.41|576
1641296100000|2022-01-04 11:35:00|2998.77|2969.47|3011.78|2982.48|3014.27|2984.97|2997.15|2967.85|675
1641296400000|2022-01-04 11:40:00|3011.88|2982.58|3011.72|2982.42|3016.15|2986.85|3008.23|2978.93|666
1641296700000|2022-01-04 11:45:00|3011.75|2982.45|3004.15|2974.85|3014.23|2984.93|3002.98|2973.68|679
1641297000000|2022-01-04 11:50:00|3004.12|2974.82|3014.04|2984.74|3014.04|2984.74|2999.18|2969.88|687
1641297300000|2022-01-04 11:55:00|3014.05|2984.75|3017.11|2987.81|3020.07|2990.77|3012.65|2983.35|605
1641297600000|2022-01-04 12:00:00|3017.1|2987.8|3009.78|2980.48|3022.15|2992.85|3006.27|2976.97|614
1641297900000|2022-01-04 12:05:00|3009.21|2979.91|3001.69|2972.39|3009.21|2979.91|3000.05|2970.75|707
1641298200000|2022-01-04 12:10:00|3001.6|2972.3|3000.05|2970.75|3006.35|2977.05|2997.86|2968.56|627
1641298500000|2022-01-04 12:15:00|2999.74|2970.44|3003.65|2974.35|3004.48|2975.18|2996.48|2967.18|590
1641298800000|2022-01-04 12:20:00|3003.6|2974.3|2988.4|2959.1|3003.81|2974.51|2987.55|2958.25|464
1641299100000|2022-01-04 12:25:00|2988.52|2959.22|2989.1|2959.8|2993.99|2964.69|2986.59|2957.29|577
1641299400000|2022-01-04 12:30:00|2988.99|2959.69|2996|2966.7|3004.31|2975.01|2988.6|2959.3|595
1641299700000|2022-01-04 12:35:00|2996.13|2966.83|3005.99|2976.69|3017.2|2987.9|2990.15|2960.85|739
1641300000000|2022-01-04 12:40:00|3005.98|2976.68|3006.47|2977.17|3010.6|2981.3|3001.95|2972.65|609
1641300300000|2022-01-04 12:45:00|3006.45|2977.15|3000.17|2970.87|3012.73|2983.43|3000.14|2970.84|755
1641300600000|2022-01-04 12:50:00|3000.08|2970.78|3003.21|2973.91|3009.15|2979.85|2999.15|2969.85|592
1641300900000|2022-01-04 12:55:00|3003.2|2973.9|3015.15|2985.85|3017.01|2987.71|3002.19|2972.89|544
1641301200000|2022-01-04 13:00:00|3015.43|2986.13|3006.38|2977.08|3021.45|2992.15|3006.38|2977.08|634
1641301500000|2022-01-04 13:05:00|3006.4|2977.1|3004.86|2975.56|3009.97|2980.67|3001.08|2971.78|701
1641301800000|2022-01-04 13:10:00|3004.77|2975.47|2998.53|2969.23|3005.01|2975.71|2997.83|2968.53|681
1641302100000|2022-01-04 13:15:00|2998.55|2969.25|3006.23|2976.93|3006.4|2977.1|2995.07|2965.77|618
1641302400000|2022-01-04 13:20:00|3006.28|2976.98|2990.84|2961.54|3011.07|2981.77|2985.84|2956.54|647
1641302700000|2022-01-04 13:25:00|2990.81|2961.51|3004.9|2975.6|3007.25|2977.95|2987.65|2958.35|666
1641303000000|2022-01-04 13:30:00|3005|2975.7|2992.21|2962.91|3006.5|2977.2|2990.46|2961.16|564
1641303300000|2022-01-04 13:35:00|2992.73|2963.43|2991.15|2961.85|3002.24|2972.94|2989.92|2960.62|526
1641303600000|2022-01-04 13:40:00|2991.17|2961.87|2981.14|2951.84|2992.15|2962.85|2979.42|2950.12|642
1641303900000|2022-01-04 13:45:00|2981.17|2951.87|2981.1|2951.8|2987.86|2958.56|2980.35|2951.05|610
1641304200000|2022-01-04 13:50:00|2981.13|2951.83|2996.12|2966.82|2999.02|2969.72|2975.53|2946.23|806
1641304500000|2022-01-04 13:55:00|2996.14|2966.84|2985.29|2955.99|3000.16|2970.86|2983.23|2953.93|737
1641304800000|2022-01-04 14:00:00|2985.97|2956.67|2964.85|2935.55|2989.5|2960.2|2964.6|2935.3|750
1641305100000|2022-01-04 14:05:00|2965.12|2935.82|2965.86|2936.56|2970.01|2940.71|2963.11|2933.81|688
1641305400000|2022-01-04 14:10:00|2965.76|2936.46|2963.86|2934.56|2969.25|2939.95|2963.55|2934.25|512
1641305700000|2022-01-04 14:15:00|2963.89|2934.59|2972.4|2943.1|2973.48|2944.18|2963.65|2934.35|603
1641306000000|2022-01-04 14:20:00|2971.84|2942.54|2976.65|2947.35|2977.28|2947.98|2970.7|2941.4|534
1641306300000|2022-01-04 14:25:00|2976.28|2946.98|2969.35|2940.05|2978.46|2949.16|2969.06|2939.76|507
1641306600000|2022-01-04 14:30:00|2969.85|2940.55|2982.5|2953.2|2985.23|2955.93|2969.35|2940.05|518
1641306900000|2022-01-04 14:35:00|2982.48|2953.18|2982.78|2953.48|2986.15|2956.85|2977.75|2948.45|575
1641307200000|2022-01-04 14:40:00|2982.41|2953.11|2985.24|2955.94|2986.09|2956.79|2980.15|2950.85|435
1641307500000|2022-01-04 14:45:00|2985.63|2956.33|3009.15|2979.85|3012.69|2983.39|2985.4|2956.1|735
1641307800000|2022-01-04 14:50:00|3009.56|2980.26|3017.15|2987.85|3017.15|2987.85|3004.03|2974.73|813
1641308100000|2022-01-04 14:55:00|3016.47|2987.17|3005.95|2976.65|3018.1|2988.8|3005.95|2976.65|838
1641308400000|2022-01-04 15:00:00|3005.66|2976.36|3022.34|2993.04|3024.18|2994.88|3005.66|2976.36|713
1641308700000|2022-01-04 15:05:00|3022.44|2993.14|3026.01|2996.71|3028.18|2998.88|3011.31|2982.01|809
1641309000000|2022-01-04 15:10:00|3026.04|2996.74|3038.62|3009.32|3045.1|3015.8|3025.29|2995.99|780
1641309300000|2022-01-04 15:15:00|3038.7|3009.4|3018.84|2989.54|3041|3011.7|3017.03|2987.73|881
1641309600000|2022-01-04 15:20:00|3018.9|2989.6|3018.18|2988.88|3026.46|2997.16|3017.61|2988.31|759
1641309900000|2022-01-04 15:25:00|3018.23|2988.93|3026.1|2996.8|3026.24|2996.94|3015.18|2985.88|687
1641310200000|2022-01-04 15:30:00|3026|2996.7|3006.75|2977.45|3026.15|2996.85|3006.4|2977.1|720
1641310500000|2022-01-04 15:35:00|3006.76|2977.46|3003.65|2974.35|3014.06|2984.76|3003.65|2974.35|785
1641310800000|2022-01-04 15:40:00|3003.27|2973.97|2996.43|2967.13|3010.15|2980.85|2996.43|2967.13|809
1641311100000|2022-01-04 15:45:00|2996.37|2967.07|3009.14|2979.84|3013.13|2983.83|2996.25|2966.95|719
1641311400000|2022-01-04 15:50:00|3008.88|2979.58|2989.83|2960.53|3011.08|2981.78|2989.83|2960.53|582
1641311700000|2022-01-04 15:55:00|2990.02|2960.72|2988.15|2958.85|2991.18|2961.88|2978.27|2948.97|805
1641312000000|2022-01-04 16:00:00|2988.01|2958.71|2978.06|2948.76|2988.52|2959.22|2971|2941.7|827
1641312300000|2022-01-04 16:05:00|2978|2948.7|2979.46|2950.16|2984.18|2954.88|2971.15|2941.85|771
1641312600000|2022-01-04 16:10:00|2979.43|2950.13|2993.86|2964.56|2996.94|2967.64|2978.8|2949.5|741
1641312900000|2022-01-04 16:15:00|2993.73|2964.43|3000.44|2971.14|3002.59|2973.29|2987.01|2957.71|817
1641313200000|2022-01-04 16:20:00|3000.55|2971.25|3002.77|2973.47|3004.72|2975.42|2995.69|2966.39|635
1641313500000|2022-01-04 16:25:00|3002.79|2973.49|2993.68|2964.38|3002.96|2973.66|2988.45|2959.15|640
1641313800000|2022-01-04 16:30:00|2993.5|2964.2|3007.65|2978.35|3007.79|2978.49|2991.16|2961.86|616
1641314100000|2022-01-04 16:35:00|3007.15|2977.85|3011.65|2982.35|3013.57|2984.27|3005.33|2976.03|506
1641314400000|2022-01-04 16:40:00|3011.5|2982.2|3015.63|2986.33|3018.95|2989.65|3011.5|2982.2|656
1641314700000|2022-01-04 16:45:00|3015.59|2986.29|3017.1|2987.8|3019.75|2990.45|3010.91|2981.61|611
1641315000000|2022-01-04 16:50:00|3017.06|2987.76|3018.33|2989.03|3023.17|2993.87|3014.34|2985.04|608
1641315300000|2022-01-04 16:55:00|3018.25|2988.95|3007.25|2977.95|3019.85|2990.55|3006.04|2976.74|615
1641315600000|2022-01-04 17:00:00|3006.77|2977.47|3017.11|2987.81|3020.71|2991.41|3006.12|2976.82|730
1641315900000|2022-01-04 17:05:00|3017.07|2987.77|2995.3|2966|3017.07|2987.77|2992.38|2963.08|657
1641316200000|2022-01-04 17:10:00|2996.15|2966.85|3005.96|2976.66|3007.91|2978.61|2995.97|2966.67|728
1641316500000|2022-01-04 17:15:00|3005.95|2976.65|3019.12|2989.82|3023.7|2994.4|3005.74|2976.44|715
1641316800000|2022-01-04 17:20:00|3019.11|2989.81|3015.48|2986.18|3019.2|2989.9|3011.71|2982.41|595
1641317100000|2022-01-04 17:25:00|3015.23|2985.93|3013.09|2983.79|3016.38|2987.08|3009.15|2979.85|521
1641317400000|2022-01-04 17:30:00|3013.2|2983.9|3019.25|2989.95|3021.25|2991.95|3008.47|2979.17|587
1641317700000|2022-01-04 17:35:00|3019.3|2990|3025.55|2996.25|3026.15|2996.85|3019.21|2989.91|416
1641318000000|2022-01-04 17:40:00|3025.22|2995.92|3020.85|2991.55|3026.13|2996.83|3019.21|2989.91|519
1641318300000|2022-01-04 17:45:00|3020.47|2991.17|3020.5|2991.2|3022.98|2993.68|3018.56|2989.26|636
1641318600000|2022-01-04 17:50:00|3020.42|2991.12|3007.55|2978.25|3021.32|2992.02|3002.9|2973.6|654
1641318900000|2022-01-04 17:55:00|3007.65|2978.35|2994.49|2965.19|3007.65|2978.35|2993.23|2963.93|667
1641319200000|2022-01-04 18:00:00|2994.58|2965.28|3001.58|2972.28|3011.09|2981.79|2994.48|2965.18|854
1641319500000|2022-01-04 18:05:00|3001.6|2972.3|3013.02|2983.72|3017.81|2988.51|3000|2970.7|822
1641319800000|2022-01-04 18:10:00|3013.01|2983.71|3007.91|2978.61|3014.85|2985.55|3006.17|2976.87|666
1641320100000|2022-01-04 18:15:00|3007.76|2978.46|3010.15|2980.85|3010.69|2981.39|3005.87|2976.57|668
1641320400000|2022-01-04 18:20:00|3010.14|2980.84|3002.09|2972.79|3015.62|2986.32|3002.03|2972.73|587
1641320700000|2022-01-04 18:25:00|3002.29|2972.99|2992.65|2963.35|3004.1|2974.8|2992.34|2963.04|649
1641321000000|2022-01-04 18:30:00|2991.7|2962.4|2980.38|2951.08|2991.7|2962.4|2974.13|2944.83|858
1641321300000|2022-01-04 18:35:00|2980.67|2951.37|2951.9|2922.6|2981.92|2952.62|2951.15|2921.85|950
1641321600000|2022-01-04 18:40:00|2951.65|2922.35|2956.86|2927.56|2962.68|2933.38|2948.65|2919.35|859
1641321900000|2022-01-04 18:45:00|2956.87|2927.57|2938.79|2909.49|2958.76|2929.46|2930.74|2901.44|901
1641322200000|2022-01-04 18:50:00|2938.97|2909.67|2919.46|2890.16|2941.44|2912.14|2898.45|2869.15|1019
1641322500000|2022-01-04 18:55:00|2920.11|2890.81|2914.9|2885.6|2927.89|2898.59|2908.7|2879.4|956
1641322800000|2022-01-04 19:00:00|2914.82|2885.52|2925.11|2895.81|2928.43|2899.13|2889.11|2859.81|967
1641323100000|2022-01-04 19:05:00|2925.54|2896.24|2944.3|2915|2953.07|2923.77|2925.48|2896.18|1006
1641323400000|2022-01-04 19:10:00|2945.44|2916.14|2955.03|2925.73|2969.8|2940.5|2943.97|2914.67|1015
1641323700000|2022-01-04 19:15:00|2954.97|2925.67|2958.81|2929.51|2959.23|2929.93|2936.15|2906.85|937
1641324000000|2022-01-04 19:20:00|2958.86|2929.56|2945.94|2916.64|2959.99|2930.69|2940.2|2910.9|901
1641324300000|2022-01-04 19:25:00|2945.98|2916.68|2935.95|2906.65|2949.9|2920.6|2931.15|2901.85|815
1641324600000|2022-01-04 19:30:00|2936.16|2906.86|2943.1|2913.8|2949.99|2920.69|2936.16|2906.86|779
1641324900000|2022-01-04 19:35:00|2943.07|2913.77|2925.22|2895.92|2943.1|2913.8|2921.62|2892.32|760
1641325200000|2022-01-04 19:40:00|2925.23|2895.93|2930.15|2900.85|2937.39|2908.09|2924.28|2894.98|740
1641325500000|2022-01-04 19:45:00|2930.3|2901|2927.93|2898.63|2937.02|2907.72|2926.15|2896.85|667
1641325800000|2022-01-04 19:50:00|2927.97|2898.67|2932.67|2903.37|2934.37|2905.07|2915.18|2885.88|662
1641326100000|2022-01-04 19:55:00|2932.62|2903.32|2933.35|2904.05|2933.35|2904.05|2919.92|2890.62|806
1641326400000|2022-01-04 20:00:00|2933.36|2904.06|2928.15|2898.85|2946.15|2916.85|2924.1|2894.8|768
1641326700000|2022-01-04 20:05:00|2928.33|2899.03|2943.3|2914|2943.52|2914.22|2926.04|2896.74|696
1641327000000|2022-01-04 20:10:00|2943.19|2913.89|2947.05|2917.75|2951.88|2922.58|2940.75|2911.45|746
1641327300000|2022-01-04 20:15:00|2946.94|2917.64|2954.15|2924.85|2961.73|2932.43|2946.9|2917.6|662
1641327600000|2022-01-04 20:20:00|2954.12|2924.82|2958.29|2928.99|2961.65|2932.35|2950.93|2921.63|584
1641327900000|2022-01-04 20:25:00|2958.28|2928.98|2964.85|2935.55|2964.92|2935.62|2957.52|2928.22|515
1641328200000|2022-01-04 20:30:00|2964.78|2935.48|2965.05|2935.75|2965.17|2935.87|2956.4|2927.1|540
1641328500000|2022-01-04 20:35:00|2965.29|2935.99|2968.24|2938.94|2971.1|2941.8|2961.02|2931.72|642
1641328800000|2022-01-04 20:40:00|2968.25|2938.95|2969.76|2940.46|2973.65|2944.35|2965.2|2935.9|593
1641329100000|2022-01-04 20:45:00|2969.24|2939.94|2967.14|2937.84|2973.59|2944.29|2966.17|2936.87|569
1641329400000|2022-01-04 20:50:00|2967.18|2937.88|2956.25|2926.95|2970.59|2941.29|2956.25|2926.95|719
1641329700000|2022-01-04 20:55:00|2956.36|2927.06|2954.03|2924.73|2960.12|2930.82|2951.22|2921.92|758
1641330000000|2022-01-04 21:00:00|2954.15|2924.85|2955|2925.7|2955.15|2925.85|2949.64|2920.34|464
1641330300000|2022-01-04 21:05:00|2954.93|2925.63|2958.15|2928.85|2959.31|2930.01|2953.1|2923.8|536
1641330600000|2022-01-04 21:10:00|2958.04|2928.74|2957.34|2928.04|2961.15|2931.85|2950.11|2920.81|723
1641330900000|2022-01-04 21:15:00|2957.39|2928.09|2936.01|2906.71|2958.05|2928.75|2935.9|2906.6|561
1641331200000|2022-01-04 21:20:00|2935.88|2906.58|2944.99|2915.69|2950.79|2921.49|2934.95|2905.65|736
1641331500000|2022-01-04 21:25:00|2945.01|2915.71|2943.65|2914.35|2952.23|2922.93|2943.25|2913.95|705
1641331800000|2022-01-04 21:30:00|2943.28|2913.98|2946.29|2916.99|2949.57|2920.27|2941.22|2911.92|568
1641332100000|2022-01-04 21:35:00|2946.19|2916.89|2952.01|2922.71|2952.29|2922.99|2945.22|2915.92|616
1641332400000|2022-01-04 21:40:00|2952.04|2922.74|2958.03|2928.73|2959.21|2929.91|2947.8|2918.5|692
1641332700000|2022-01-04 21:45:00|2957.98|2928.68|2952.82|2923.52|2957.98|2928.68|2947.17|2917.87|540
1641333000000|2022-01-04 21:50:00|2952.81|2923.51|2944.39|2915.09|2952.83|2923.53|2943.03|2913.73|559
1641333300000|2022-01-04 21:55:00|2944.37|2915.07|2948.76|2919.46|2957.06|2927.76|2940.92|2911.62|772
1641333600000|2022-01-04 22:00:00|2948.73|2919.43|2945.22|2915.92|2949.11|2919.81|2943.01|2913.71|532
1641333900000|2022-01-04 22:05:00|2945.25|2915.95|2947.34|2918.04|2948.11|2918.81|2942.19|2912.89|477
1641334200000|2022-01-04 22:10:00|2947.48|2918.18|2940.18|2910.88|2948.19|2918.89|2940.16|2910.86|382
1641334500000|2022-01-04 22:15:00|2940.17|2910.87|2941.5|2912.2|2946.8|2917.5|2936.76|2907.46|356
1641334800000|2022-01-04 22:20:00|2942|2912.7|2940.7|2911.4|2942|2912.7|2938.71|2909.41|272
1641335100000|2022-01-04 22:25:00|2940.2|2910.9|2935.15|2905.85|2940.2|2910.9|2928.39|2899.09|495
1641335400000|2022-01-04 22:30:00|2935.3|2906|2938.24|2908.94|2938.88|2909.58|2935.3|2906|227
1641335700000|2022-01-04 22:35:00|2938.2|2908.9|2938.45|2909.15|2939.25|2909.95|2938.13|2908.83|162
1641336000000|2022-01-04 22:40:00|2938.44|2909.14|2941|2911.7|2941.1|2911.8|2938.27|2908.97|201
1641336300000|2022-01-04 22:45:00|2940.97|2911.67|2938.8|2909.5|2941.2|2911.9|2938.29|2908.99|239
1641336600000|2022-01-04 22:50:00|2938.77|2909.47|2937.2|2907.9|2938.91|2909.61|2936.7|2907.4|179
1641336900000|2022-01-04 22:55:00|2937.15|2907.85|2933.55|2904.25|2937.15|2907.85|2926.95|2897.65|439
1641337200000|2022-01-04 23:00:00|2933.6|2904.3|2923.08|2893.78|2933.6|2904.3|2923.06|2893.76|426
1641337500000|2022-01-04 23:05:00|2923.17|2893.87|2915.35|2886.05|2924.63|2895.33|2911.08|2881.78|648
1641337800000|2022-01-04 23:10:00|2915.31|2886.01|2906.37|2877.07|2915.31|2886.01|2906.11|2876.81|718
1641338100000|2022-01-04 23:15:00|2906.6|2877.3|2909.6|2880.3|2918.79|2889.49|2906.09|2876.79|830
1641338400000|2022-01-04 23:20:00|2909.7|2880.4|2912.59|2883.29|2917.25|2887.95|2904.65|2875.35|696
1641338700000|2022-01-04 23:25:00|2912.61|2883.31|2922.17|2892.87|2923.92|2894.62|2909.36|2880.06|830
1641339000000|2022-01-04 23:30:00|2922.08|2892.78|2911.39|2882.09|2922.08|2892.78|2902.96|2873.66|778
1641339300000|2022-01-04 23:35:00|2911.37|2882.07|2898.36|2869.06|2913.66|2884.36|2897.82|2868.52|738
1641339600000|2022-01-04 23:40:00|2898.38|2869.08|2888.15|2858.85|2898.46|2869.16|2885.3|2856|868
1641339900000|2022-01-04 23:45:00|2888.09|2858.79|2894.77|2865.47|2902.35|2873.05|2883.15|2853.85|868
1641340200000|2022-01-04 23:50:00|2894.76|2865.46|2889.15|2859.85|2909.05|2879.75|2887.22|2857.92|791
1641340500000|2022-01-04 23:55:00|2889.37|2860.07|2883.4|2854.1|2892.72|2863.42|2883.4|2854.1|544
1641340800000|2022-01-05 00:00:00|2883.81|2854.51|2858.77|2829.47|2900.19|2870.89|2855.06|2825.76|927
1641341100000|2022-01-05 00:05:00|2859.52|2830.22|2882.89|2853.59|2886.3|2857|2856.37|2827.07|873
1641341400000|2022-01-05 00:10:00|2882.54|2853.24|2893|2863.7|2896.75|2867.45|2875.41|2846.11|746
1641341700000|2022-01-05 00:15:00|2893.04|2863.74|2902.98|2873.68|2903.66|2874.36|2889.82|2860.52|675
1641342000000|2022-01-05 00:20:00|2903|2873.7|2902.78|2873.48|2904.15|2874.85|2888.73|2859.43|759
1641342300000|2022-01-05 00:25:00|2903.15|2873.85|2891.01|2861.71|2903.6|2874.3|2882.6|2853.3|741
1641342600000|2022-01-05 00:30:00|2891.19|2861.89|2905.43|2876.13|2910.2|2880.9|2890.82|2861.52|736
1641342900000|2022-01-05 00:35:00|2905.29|2875.99|2913.95|2884.65|2916.15|2886.85|2903.55|2874.25|694
1641343200000|2022-01-05 00:40:00|2914|2884.7|2898.21|2868.91|2916.13|2886.83|2898.21|2868.91|657
1641343500000|2022-01-05 00:45:00|2898.18|2868.88|2907.61|2878.31|2908.72|2879.42|2898.08|2868.78|718
1641343800000|2022-01-05 00:50:00|2907.66|2878.36|2917.13|2887.83|2918.65|2889.35|2904.94|2875.64|751
1641344100000|2022-01-05 00:55:00|2917.28|2887.98|2919.61|2890.31|2927.85|2898.55|2917.15|2887.85|712
1641344400000|2022-01-05 01:00:00|2919.56|2890.26|2925.34|2896.04|2928.15|2898.85|2915.03|2885.73|772
1641344700000|2022-01-05 01:05:00|2925.77|2896.47|2923.77|2894.47|2930.26|2900.96|2921.31|2892.01|714
1641345000000|2022-01-05 01:10:00|2923.71|2894.41|2933.69|2904.39|2934.6|2905.3|2918.08|2888.78|778
1641345300000|2022-01-05 01:15:00|2933.66|2904.36|2934.1|2904.8|2939.28|2909.98|2929.71|2900.41|779
1641345600000|2022-01-05 01:20:00|2933.97|2904.67|2932.02|2902.72|2936.15|2906.85|2925.98|2896.68|764
1641345900000|2022-01-05 01:25:00|2932.17|2902.87|2924.33|2895.03|2932.37|2903.07|2915.81|2886.51|739
1641346200000|2022-01-05 01:30:00|2924.32|2895.02|2913.27|2883.97|2929.22|2899.92|2912.85|2883.55|786
1641346500000|2022-01-05 01:35:00|2913.24|2883.94|2915|2885.7|2915.56|2886.26|2907.04|2877.74|710
1641346800000|2022-01-05 01:40:00|2915.09|2885.79|2918.28|2888.98|2922.69|2893.39|2909.89|2880.59|790
1641347100000|2022-01-05 01:45:00|2918.23|2888.93|2907.48|2878.18|2922.18|2892.88|2906.31|2877.01|690
1641347400000|2022-01-05 01:50:00|2907.4|2878.1|2915.92|2886.62|2917.19|2887.89|2905.19|2875.89|614
1641347700000|2022-01-05 01:55:00|2915.91|2886.61|2905.32|2876.02|2916.13|2886.83|2904.41|2875.11|743
1641348000000|2022-01-05 02:00:00|2905.19|2875.89|2919.15|2889.85|2921.95|2892.65|2904.65|2875.35|756
1641348300000|2022-01-05 02:05:00|2919.14|2889.84|2924.72|2895.42|2926.24|2896.94|2918.27|2888.97|468
1641348600000|2022-01-05 02:10:00|2924.56|2895.26|2928.15|2898.85|2929.34|2900.04|2921.23|2891.93|599
1641348900000|2022-01-05 02:15:00|2928.13|2898.83|2939.53|2910.23|2944.06|2914.76|2927.73|2898.43|608
1641349200000|2022-01-05 02:20:00|2939.9|2910.6|2945.59|2916.29|2947.76|2918.46|2939.9|2910.6|485
1641349500000|2022-01-05 02:25:00|2945.46|2916.16|2940.1|2910.8|2945.46|2916.16|2936.15|2906.85|636
1641349800000|2022-01-05 02:30:00|2940.15|2910.85|2943.65|2914.35|2949.15|2919.85|2939.25|2909.95|617
1641350100000|2022-01-05 02:35:00|2943.79|2914.49|2949.15|2919.85|2949.15|2919.85|2939.15|2909.85|587
1641350400000|2022-01-05 02:40:00|2949.05|2919.75|2952.34|2923.04|2952.37|2923.07|2943.39|2914.09|512
1641350700000|2022-01-05 02:45:00|2952.15|2922.85|2948.05|2918.75|2953.34|2924.04|2941.77|2912.47|619
1641351000000|2022-01-05 02:50:00|2948.04|2918.74|2947.36|2918.06|2951.85|2922.55|2944.71|2915.41|632
1641351300000|2022-01-05 02:55:00|2947.34|2918.04|2948.5|2919.2|2949.13|2919.83|2943.09|2913.79|595
1641351600000|2022-01-05 03:00:00|2948.48|2919.18|2942.74|2913.44|2951.75|2922.45|2942.74|2913.44|554
1641351900000|2022-01-05 03:05:00|2942.71|2913.41|2946.24|2916.94|2949.98|2920.68|2942.71|2913.41|633
1641352200000|2022-01-05 03:10:00|2946.93|2917.63|2957.51|2928.21|2960.4|2931.1|2945.59|2916.29|778
1641352500000|2022-01-05 03:15:00|2957.5|2928.2|2953.19|2923.89|2965.68|2936.38|2952.05|2922.75|731
1641352800000|2022-01-05 03:20:00|2953.59|2924.29|2951.17|2921.87|2955.35|2926.05|2948.56|2919.26|628
1641353100000|2022-01-05 03:25:00|2951.2|2921.9|2951.16|2921.86|2952.15|2922.85|2946.83|2917.53|639
1641353400000|2022-01-05 03:30:00|2951.04|2921.74|2955.88|2926.58|2956.41|2927.11|2950.89|2921.59|589
1641353700000|2022-01-05 03:35:00|2955.93|2926.63|2951.95|2922.65|2955.93|2926.63|2948.77|2919.47|647
1641354000000|2022-01-05 03:40:00|2951.58|2922.28|2951.55|2922.25|2952.11|2922.81|2944.27|2914.97|631
1641354300000|2022-01-05 03:45:00|2951.4|2922.1|2960.14|2930.84|2962.6|2933.3|2951.3|2922|433
1641354600000|2022-01-05 03:50:00|2960.13|2930.83|2966.19|2936.89|2966.25|2936.95|2960.13|2930.83|482
1641354900000|2022-01-05 03:55:00|2966.21|2936.91|2958.77|2929.47|2966.21|2936.91|2955.34|2926.04|641
1641355200000|2022-01-05 04:00:00|2958.48|2929.18|2956.3|2927|2962.25|2932.95|2953.09|2923.79|582
1641355500000|2022-01-05 04:05:00|2956.25|2926.95|2957.15|2927.85|2957.95|2928.65|2950.15|2920.85|485
1641355800000|2022-01-05 04:10:00|2957.62|2928.32|2964.92|2935.62|2965.65|2936.35|2955.15|2925.85|580
1641356100000|2022-01-05 04:15:00|2965.19|2935.89|2968.52|2939.22|2969.95|2940.65|2962.11|2932.81|511
1641356400000|2022-01-05 04:20:00|2968.47|2939.17|2966.19|2936.89|2973.15|2943.85|2964.28|2934.98|573
1641356700000|2022-01-05 04:25:00|2966.17|2936.87|2965.15|2935.85|2967.27|2937.97|2961.66|2932.36|539
1641357000000|2022-01-05 04:30:00|2965.18|2935.88|2958.12|2928.82|2965.2|2935.9|2957.15|2927.85|516
1641357300000|2022-01-05 04:35:00|2957.99|2928.69|2951.24|2921.94|2958.15|2928.85|2948.98|2919.68|489
1641357600000|2022-01-05 04:40:00|2951.47|2922.17|2949.21|2919.91|2954.85|2925.55|2949.14|2919.84|506
1641357900000|2022-01-05 04:45:00|2949.18|2919.88|2956.39|2927.09|2956.39|2927.09|2945.55|2916.25|644
1641358200000|2022-01-05 04:50:00|2956.85|2927.55|2956.9|2927.6|2961.5|2932.2|2954.69|2925.39|630
1641358500000|2022-01-05 04:55:00|2956.41|2927.11|2958.18|2928.88|2958.93|2929.63|2950.15|2920.85|592
1641358800000|2022-01-05 05:00:00|2958.09|2928.79|2954.1|2924.8|2961.19|2931.89|2953.22|2923.92|556
1641359100000|2022-01-05 05:05:00|2953.59|2924.29|2952.67|2923.37|2954.94|2925.64|2949.53|2920.23|459
1641359400000|2022-01-05 05:10:00|2952.75|2923.45|2951.17|2921.87|2959.54|2930.24|2950.85|2921.55|524
1641359700000|2022-01-05 05:15:00|2951.21|2921.91|2955.15|2925.85|2958.43|2929.13|2946.67|2917.37|566
1641360000000|2022-01-05 05:20:00|2955.03|2925.73|2957.9|2928.6|2958.06|2928.76|2954.85|2925.55|462
1641360300000|2022-01-05 05:25:00|2957.73|2928.43|2959.31|2930.01|2965.19|2935.89|2957.73|2928.43|545
1641360600000|2022-01-05 05:30:00|2959.29|2929.99|2958.95|2929.65|2962.95|2933.65|2957.21|2927.91|682
1641360900000|2022-01-05 05:35:00|2958.79|2929.49|2953.19|2923.89|2958.96|2929.66|2950.92|2921.62|630
1641361200000|2022-01-05 05:40:00|2953.4|2924.1|2954.15|2924.85|2955.27|2925.97|2952.15|2922.85|388
1641361500000|2022-01-05 05:45:00|2953.65|2924.35|2965.51|2936.21|2965.84|2936.54|2952.01|2922.71|551
1641361800000|2022-01-05 05:50:00|2965.53|2936.23|2963.59|2934.29|2969.97|2940.67|2954.37|2925.07|768
1641362100000|2022-01-05 05:55:00|2963.55|2934.25|2960|2930.7|2968.71|2939.41|2959.8|2930.5|644
1641362400000|2022-01-05 06:00:00|2959.8|2930.5|2957.1|2927.8|2962.15|2932.85|2954.75|2925.45|608
1641362700000|2022-01-05 06:05:00|2957.02|2927.72|2963.79|2934.49|2963.79|2934.49|2955.39|2926.09|488
1641363000000|2022-01-05 06:10:00|2963.8|2934.5|2977.15|2947.85|2979.8|2950.5|2963.8|2934.5|562
1641363300000|2022-01-05 06:15:00|2977.4|2948.1|2976.31|2947.01|2984.33|2955.03|2974.08|2944.78|558
1641363600000|2022-01-05 06:20:00|2976.32|2947.02|2979.81|2950.51|2981.12|2951.82|2971.34|2942.04|577
1641363900000|2022-01-05 06:25:00|2979.84|2950.54|2972.13|2942.83|2981.25|2951.95|2970.39|2941.09|586
1641364200000|2022-01-05 06:30:00|2972.07|2942.77|2977.92|2948.62|2983.32|2954.02|2972|2942.7|685
1641364500000|2022-01-05 06:35:00|2977.86|2948.56|2983.46|2954.16|2988.27|2958.97|2977.13|2947.83|536
1641364800000|2022-01-05 06:40:00|2983.44|2954.14|2987.91|2958.61|2987.91|2958.61|2982.65|2953.35|480
1641365100000|2022-01-05 06:45:00|2988.05|2958.75|2996.11|2966.81|2997.15|2967.85|2985.98|2956.68|632
1641365400000|2022-01-05 06:50:00|2996.18|2966.88|3004.23|2974.93|3008.48|2979.18|2996.12|2966.82|542
1641365700000|2022-01-05 06:55:00|3004.24|2974.94|3001.54|2972.24|3007.15|2977.85|2999.53|2970.23|717
1641366000000|2022-01-05 07:00:00|3001.47|2972.17|2993.12|2963.82|3004.15|2974.85|2993|2963.7|751
1641366300000|2022-01-05 07:05:00|2992.96|2963.66|2994.27|2964.97|2994.27|2964.97|2989.45|2960.15|602
1641366600000|2022-01-05 07:10:00|2994.14|2964.84|3001.24|2971.94|3002.23|2972.93|2993.14|2963.84|603
1641366900000|2022-01-05 07:15:00|3001.43|2972.13|2996.15|2966.85|3001.74|2972.44|2990.59|2961.29|580
1641367200000|2022-01-05 07:20:00|2996.1|2966.8|2984.78|2955.48|2997.6|2968.3|2983.38|2954.08|647
1641367500000|2022-01-05 07:25:00|2984.58|2955.28|2991.56|2962.26|2991.56|2962.26|2982.39|2953.09|712
1641367800000|2022-01-05 07:30:00|2991.71|2962.41|2982.74|2953.44|2993.8|2964.5|2979.25|2949.95|632
1641368100000|2022-01-05 07:35:00|2982.73|2953.43|2981.54|2952.24|2987.25|2957.95|2979.95|2950.65|560
1641368400000|2022-01-05 07:40:00|2981.55|2952.25|2979.28|2949.98|2984.21|2954.91|2977.24|2947.94|609
1641368700000|2022-01-05 07:45:00|2979.27|2949.97|2984.69|2955.39|2986.2|2956.9|2976.26|2946.96|547
1641369000000|2022-01-05 07:50:00|2984.92|2955.62|2977.89|2948.59|2989.16|2959.86|2977.89|2948.59|623
1641369300000|2022-01-05 07:55:00|2977.88|2948.58|2982.15|2952.85|2986.53|2957.23|2977.4|2948.1|534
1641369600000|2022-01-05 08:00:00|2982.25|2952.95|2972.3|2943|2985.85|2956.55|2972.2|2942.9|580
1641369900000|2022-01-05 08:05:00|2972.51|2943.21|2974.21|2944.91|2976.26|2946.96|2970.65|2941.35|572
1641370200000|2022-01-05 08:10:00|2974.17|2944.87|2971.3|2942|2976.78|2947.48|2971.25|2941.95|671
1641370500000|2022-01-05 08:15:00|2971.26|2941.96|2972.89|2943.59|2977.44|2948.14|2969.65|2940.35|622
1641370800000|2022-01-05 08:20:00|2972.91|2943.61|2974.37|2945.07|2974.72|2945.42|2965.71|2936.41|631
1641371100000|2022-01-05 08:25:00|2974.5|2945.2|2980.32|2951.02|2983.18|2953.88|2974.37|2945.07|471
1641371400000|2022-01-05 08:30:00|2980.33|2951.03|2987.11|2957.81|2990.18|2960.88|2980.31|2951.01|715
1641371700000|2022-01-05 08:35:00|2987.06|2957.76|2991.15|2961.85|2991.4|2962.1|2981.21|2951.91|563
1641372000000|2022-01-05 08:40:00|2991.24|2961.94|3001.55|2972.25|3002|2972.7|2990.21|2960.91|452
1641372300000|2022-01-05 08:45:00|3001.63|2972.33|3007.46|2978.16|3015.15|2985.85|3001.63|2972.33|731
1641372600000|2022-01-05 08:50:00|3007.34|2978.04|3000.73|2971.43|3012.55|2983.25|3000.73|2971.43|802
1641372900000|2022-01-05 08:55:00|3000.33|2971.03|3004.77|2975.47|3010.12|2980.82|2995.86|2966.56|787
1641373200000|2022-01-05 09:00:00|3005.01|2975.71|3007.17|2977.87|3013.41|2984.11|2999.23|2969.93|759
1641373500000|2022-01-05 09:05:00|3007.15|2977.85|2997.73|2968.43|3012.97|2983.67|2996.15|2966.85|715
1641373800000|2022-01-05 09:10:00|2997.55|2968.25|2998.38|2969.08|3003.24|2973.94|2994.1|2964.8|652
1641374100000|2022-01-05 09:15:00|2998.1|2968.8|3005.8|2976.5|3006.15|2976.85|2995.4|2966.1|691
1641374400000|2022-01-05 09:20:00|3005.9|2976.6|3008.18|2978.88|3008.2|2978.9|2996.18|2966.88|725
1641374700000|2022-01-05 09:25:00|3008.19|2978.89|3004.18|2974.88|3010.28|2980.98|3002.98|2973.68|707
1641375000000|2022-01-05 09:30:00|3004.17|2974.87|3001.22|2971.92|3006.18|2976.88|2998.21|2968.91|682
1641375300000|2022-01-05 09:35:00|3001.16|2971.86|3001.16|2971.86|3002.07|2972.77|2996.07|2966.77|579
1641375600000|2022-01-05 09:40:00|3001.15|2971.85|3014.35|2985.05|3015.15|2985.85|3001.08|2971.78|666
1641375900000|2022-01-05 09:45:00|3014.3|2985|3006.2|2976.9|3019.46|2990.16|3005.83|2976.53|722
1641376200000|2022-01-05 09:50:00|3006.43|2977.13|3011.89|2982.59|3012.86|2983.56|3005.98|2976.68|688
1641376500000|2022-01-05 09:55:00|3011.81|2982.51|3020.89|2991.59|3022.14|2992.84|3011.14|2981.84|557
1641376800000|2022-01-05 10:00:00|3020.84|2991.54|3044.15|3014.85|3045.22|3015.92|3020.13|2990.83|609
1641377100000|2022-01-05 10:05:00|3043.2|3013.9|3045.52|3016.22|3050.92|3021.62|3042.38|3013.08|756
1641377400000|2022-01-05 10:10:00|3045.71|3016.41|3041.18|3011.88|3051.99|3022.69|3037.39|3008.09|921
1641377700000|2022-01-05 10:15:00|3041.15|3011.85|3025.14|2995.84|3041.4|3012.1|3023.21|2993.91|837
1641378000000|2022-01-05 10:20:00|3025.09|2995.79|3022.44|2993.14|3032.75|3003.45|3018.05|2988.75|820
1641378300000|2022-01-05 10:25:00|3023.3|2994|3021.41|2992.11|3029.95|3000.65|3018.9|2989.6|812
1641378600000|2022-01-05 10:30:00|3021.32|2992.02|3022.61|2993.31|3032.38|3003.08|3018.3|2989|794
1641378900000|2022-01-05 10:35:00|3022.59|2993.29|3024.01|2994.71|3024.99|2995.69|3016.53|2987.23|874
1641379200000|2022-01-05 10:40:00|3024.29|2994.99|3024.6|2995.3|3032.17|3002.87|3023.5|2994.2|839
1641379500000|2022-01-05 10:45:00|3025.02|2995.72|3024.22|2994.92|3032.5|3003.2|3022.51|2993.21|761
1641379800000|2022-01-05 10:50:00|3024.56|2995.26|3029.88|3000.58|3032.57|3003.27|3024.56|2995.26|720
1641380100000|2022-01-05 10:55:00|3029.87|3000.57|3032.18|3002.88|3038.6|3009.3|3026.85|2997.55|721
1641380400000|2022-01-05 11:00:00|3032.32|3003.02|3023.61|2994.31|3037.05|3007.75|3022.32|2993.02|742
1641380700000|2022-01-05 11:05:00|3023.13|2993.83|3027.94|2998.64|3034.45|3005.15|3022.18|2992.88|793
1641381000000|2022-01-05 11:10:00|3027.97|2998.67|3018.54|2989.24|3027.97|2998.67|3016.81|2987.51|796
1641381300000|2022-01-05 11:15:00|3018.36|2989.06|3012.11|2982.81|3023.13|2993.83|3011.15|2981.85|667
1641381600000|2022-01-05 11:20:00|3012.13|2982.83|3004.09|2974.79|3012.9|2983.6|2995.15|2965.85|643
1641381900000|2022-01-05 11:25:00|3003.93|2974.63|3006.85|2977.55|3006.85|2977.55|2995.13|2965.83|766
1641382200000|2022-01-05 11:30:00|3006.18|2976.88|2983.03|2953.73|3008.26|2978.96|2980.6|2951.3|831
1641382500000|2022-01-05 11:35:00|2982.74|2953.44|2989.3|2960|2995.38|2966.08|2977.65|2948.35|910
1641382800000|2022-01-05 11:40:00|2989.28|2959.98|2983.86|2954.56|2998.17|2968.87|2978.03|2948.73|857
1641383100000|2022-01-05 11:45:00|2983.87|2954.57|2991.13|2961.83|2998.83|2969.53|2983.54|2954.24|836
1641383400000|2022-01-05 11:50:00|2991.12|2961.82|2988.08|2958.78|2995.27|2965.97|2973.45|2944.15|885
1641383700000|2022-01-05 11:55:00|2988.07|2958.77|2993.26|2963.96|2995.26|2965.96|2984.06|2954.76|867
1641384000000|2022-01-05 12:00:00|2993.17|2963.87|2998.39|2969.09|3004.75|2975.45|2989.83|2960.53|867
1641384300000|2022-01-05 12:05:00|2998.58|2969.28|2990.2|2960.9|2998.58|2969.28|2985.15|2955.85|913
1641384600000|2022-01-05 12:10:00|2990.24|2960.94|2989.09|2959.79|2991.23|2961.93|2981.3|2952|765
1641384900000|2022-01-05 12:15:00|2989.08|2959.78|2991.35|2962.05|2994.71|2965.41|2987.05|2957.75|817
1641385200000|2022-01-05 12:20:00|2991.24|2961.94|2971.19|2941.89|2991.24|2961.94|2967.97|2938.67|894
1641385500000|2022-01-05 12:25:00|2971.07|2941.77|2989.54|2960.24|2990.36|2961.06|2971.07|2941.77|917
1641385800000|2022-01-05 12:30:00|2989.63|2960.33|2987.85|2958.55|2991.16|2961.86|2980.07|2950.77|812
1641386100000|2022-01-05 12:35:00|2987.45|2958.15|2982.06|2952.76|2995.15|2965.85|2981.35|2952.05|740
1641386400000|2022-01-05 12:40:00|2981.89|2952.59|2982.49|2953.19|2985.45|2956.15|2970.27|2940.97|846
1641386700000|2022-01-05 12:45:00|2982.59|2953.29|2978.52|2949.22|2983.68|2954.38|2968.63|2939.33|921
1641387000000|2022-01-05 12:50:00|2978.48|2949.18|2995.93|2966.63|2995.98|2966.68|2977.2|2947.9|879
1641387300000|2022-01-05 12:55:00|2995.9|2966.6|2993.08|2963.78|2996.65|2967.35|2987.9|2958.6|869
1641387600000|2022-01-05 13:00:00|2993.01|2963.71|2994.17|2964.87|2999.27|2969.97|2990.15|2960.85|760
1641387900000|2022-01-05 13:05:00|2994.18|2964.88|2990.35|2961.05|2995.22|2965.92|2986.17|2956.87|742
1641388200000|2022-01-05 13:10:00|2990.33|2961.03|2994.04|2964.74|2994.86|2965.56|2985.15|2955.85|792
1641388500000|2022-01-05 13:15:00|2993.99|2964.69|3005.95|2976.65|3008.35|2979.05|2989.56|2960.26|797
1641388800000|2022-01-05 13:20:00|3005.93|2976.63|3008.65|2979.35|3009.22|2979.92|2999.15|2969.85|728
1641389100000|2022-01-05 13:25:00|3008.42|2979.12|3012.94|2983.64|3014.11|2984.81|3005.15|2975.85|627
1641389400000|2022-01-05 13:30:00|3013.06|2983.76|3011.22|2981.92|3021.8|2992.5|3004.15|2974.85|836
1641389700000|2022-01-05 13:35:00|3011.25|2981.95|3014.78|2985.48|3016.01|2986.71|3009.38|2980.08|811
1641390000000|2022-01-05 13:40:00|3014.1|2984.8|3008.81|2979.51|3014.1|2984.8|3005.93|2976.63|691
1641390300000|2022-01-05 13:45:00|3009.02|2979.72|2998.15|2968.85|3017.26|2987.96|2996.84|2967.54|808
1641390600000|2022-01-05 13:50:00|2998.01|2968.71|3016.55|2987.25|3016.7|2987.4|2996.97|2967.67|812
1641390900000|2022-01-05 13:55:00|3016.6|2987.3|3035.13|3005.83|3035.35|3006.05|3015.5|2986.2|798
1641391200000|2022-01-05 14:00:00|3035.24|3005.94|3033.53|3004.23|3043.62|3014.32|3027.4|2998.1|807
1641391500000|2022-01-05 14:05:00|3033.46|3004.16|3021.15|2991.85|3034.17|3004.87|3018.13|2988.83|796
1641391800000|2022-01-05 14:10:00|3021.17|2991.87|3027.04|2997.74|3032.41|3003.11|3020.04|2990.74|827
1641392100000|2022-01-05 14:15:00|3027.09|2997.79|3014.74|2985.44|3027.34|2998.04|3012.65|2983.35|674
1641392400000|2022-01-05 14:20:00|3014.32|2985.02|3017.94|2988.64|3019.07|2989.77|3011.05|2981.75|761
1641392700000|2022-01-05 14:25:00|3017.99|2988.69|3024.06|2994.76|3024.85|2995.55|3017.48|2988.18|730
1641393000000|2022-01-05 14:30:00|3023.99|2994.69|3010.02|2980.72|3032.83|3003.53|3010.02|2980.72|920
1641393300000|2022-01-05 14:35:00|3009.82|2980.52|3005.35|2976.05|3016.14|2986.84|3004.77|2975.47|898
1641393600000|2022-01-05 14:40:00|3004.99|2975.69|3010.67|2981.37|3038.27|3008.97|3004.09|2974.79|1049
1641393900000|2022-01-05 14:45:00|3009.93|2980.63|2997.03|2967.73|3014.3|2985|2992.45|2963.15|964
1641394200000|2022-01-05 14:50:00|2997.08|2967.78|3021.48|2992.18|3026.8|2997.5|2993.02|2963.72|979
1641394500000|2022-01-05 14:55:00|3021.35|2992.05|3020.89|2991.59|3030.55|3001.25|3012.08|2982.78|1026
1641394800000|2022-01-05 15:00:00|3020.94|2991.64|3018.75|2989.45|3032.15|3002.85|3015.91|2986.61|929
1641395100000|2022-01-05 15:05:00|3019.1|2989.8|3017.01|2987.71|3025.65|2996.35|3012.72|2983.42|845
1641395400000|2022-01-05 15:10:00|3016.8|2987.5|3007.68|2978.38|3017.81|2988.51|3007.15|2977.85|731
1641395700000|2022-01-05 15:15:00|3007.58|2978.28|3001.38|2972.08|3013.99|2984.69|3000.98|2971.68|813
1641396000000|2022-01-05 15:20:00|3001.44|2972.14|3013.33|2984.03|3014.65|2985.35|3001.36|2972.06|749
1641396300000|2022-01-05 15:25:00|3013.34|2984.04|3021.34|2992.04|3023.39|2994.09|3013.29|2983.99|817
1641396600000|2022-01-05 15:30:00|3021.08|2991.78|3010.9|2981.6|3021.08|2991.78|3009.98|2980.68|689
1641396900000|2022-01-05 15:35:00|3010.92|2981.62|3002.45|2973.15|3016.11|2986.81|3001.99|2972.69|808
1641397200000|2022-01-05 15:40:00|3002.63|2973.33|3012.95|2983.65|3013.05|2983.75|3002.63|2973.33|688
1641397500000|2022-01-05 15:45:00|3012.77|2983.47|3008.04|2978.74|3012.79|2983.49|3000.25|2970.95|737
1641397800000|2022-01-05 15:50:00|3007.95|2978.65|3016.91|2987.61|3016.93|2987.63|3004.91|2975.61|636
1641398100000|2022-01-05 15:55:00|3016.99|2987.69|3018.2|2988.9|3019.58|2990.28|3014.96|2985.66|720
1641398400000|2022-01-05 16:00:00|3018.18|2988.88|3009.36|2980.06|3021.95|2992.65|3008.92|2979.62|779
1641398700000|2022-01-05 16:05:00|3008.6|2979.3|3006.06|2976.76|3008.6|2979.3|3001.9|2972.6|694
1641399000000|2022-01-05 16:10:00|3006.26|2976.96|3012.15|2982.85|3013.9|2984.6|2999.08|2969.78|813
1641399300000|2022-01-05 16:15:00|3012.03|2982.73|3010.43|2981.13|3015.02|2985.72|3008.09|2978.79|631
1641399600000|2022-01-05 16:20:00|3010.69|2981.39|3014.54|2985.24|3017.69|2988.39|3006.44|2977.14|787
1641399900000|2022-01-05 16:25:00|3014.71|2985.41|3015.91|2986.61|3017.14|2987.84|3007.07|2977.77|829
1641400200000|2022-01-05 16:30:00|3015.9|2986.6|3004.08|2974.78|3015.98|2986.68|3003.09|2973.79|697
1641400500000|2022-01-05 16:35:00|3004.07|2974.77|2997.29|2967.99|3006.9|2977.6|2997.29|2967.99|585
1641400800000|2022-01-05 16:40:00|2997.45|2968.15|2992.29|2962.99|2999.03|2969.73|2991.79|2962.49|618
1641401100000|2022-01-05 16:45:00|2992.26|2962.96|2986.08|2956.78|2993.03|2963.73|2984|2954.7|724
1641401400000|2022-01-05 16:50:00|2986.07|2956.77|2980.59|2951.29|2992.41|2963.11|2979.86|2950.56|606
1641401700000|2022-01-05 16:55:00|2980.45|2951.15|2978.81|2949.51|2982.66|2953.36|2975.84|2946.54|714
1641402000000|2022-01-05 17:00:00|2978.95|2949.65|2991.78|2962.48|2997.47|2968.17|2976.73|2947.43|840
1641402300000|2022-01-05 17:05:00|2991.92|2962.62|2994.32|2965.02|2997.82|2968.52|2991.21|2961.91|710
1641402600000|2022-01-05 17:10:00|2994.37|2965.07|2984.18|2954.88|2997.05|2967.75|2983.31|2954.01|681
1641402900000|2022-01-05 17:15:00|2983.79|2954.49|2979.95|2950.65|2986.5|2957.2|2976.22|2946.92|689
1641403200000|2022-01-05 17:20:00|2980.11|2950.81|2968.24|2938.94|2982.08|2952.78|2968.24|2938.94|710
1641403500000|2022-01-05 17:25:00|2968.2|2938.9|2979.97|2950.67|2982.34|2953.04|2968.2|2938.9|733
1641403800000|2022-01-05 17:30:00|2979.94|2950.64|2969.08|2939.78|2979.97|2950.67|2969.04|2939.74|636
1641404100000|2022-01-05 17:35:00|2969.15|2939.85|2950.92|2921.62|2971.65|2942.35|2949.85|2920.55|720
1641404400000|2022-01-05 17:40:00|2950.74|2921.44|2951.62|2922.32|2957.15|2927.85|2947.7|2918.4|735
1641404700000|2022-01-05 17:45:00|2951.23|2921.93|2950.15|2920.85|2960.44|2931.14|2947.51|2918.21|807
1641405000000|2022-01-05 17:50:00|2950|2920.7|2943.11|2913.81|2950|2920.7|2938.51|2909.21|755
1641405300000|2022-01-05 17:55:00|2943.06|2913.76|2920.71|2891.41|2943.84|2914.54|2919.15|2889.85|746
1641405600000|2022-01-05 18:00:00|2921.3|2892|2901.77|2872.47|2930.03|2900.73|2900.95|2871.65|1013
1641405900000|2022-01-05 18:05:00|2902.25|2872.95|2898.12|2868.82|2913.39|2884.09|2897.81|2868.51|1032
1641406200000|2022-01-05 18:10:00|2898.1|2868.8|2915.28|2885.98|2915.5|2886.2|2896.18|2866.88|957
1641406500000|2022-01-05 18:15:00|2915.08|2885.78|2902.13|2872.83|2916.84|2887.54|2898.1|2868.8|973
1641406800000|2022-01-05 18:20:00|2902.17|2872.87|2928|2898.7|2929.2|2899.9|2897.53|2868.23|925
1641407100000|2022-01-05 18:25:00|2928.15|2898.85|2934|2904.7|2937.3|2908|2927.59|2898.29|820
1641407400000|2022-01-05 18:30:00|2933.2|2903.9|2935.21|2905.91|2954.8|2925.5|2927.78|2898.48|923
1641407700000|2022-01-05 18:35:00|2935.15|2905.85|2935.19|2905.89|2938.47|2909.17|2925.06|2895.76|791
1641408000000|2022-01-05 18:40:00|2935.11|2905.81|2941.6|2912.3|2942.46|2913.16|2928.02|2898.72|836
1641408300000|2022-01-05 18:45:00|2941.65|2912.35|2943.91|2914.61|2949.38|2920.08|2938.9|2909.6|805
1641408600000|2022-01-05 18:50:00|2943.85|2914.55|2942.83|2913.53|2947.61|2918.31|2938.31|2909.01|721
1641408900000|2022-01-05 18:55:00|2942.81|2913.51|2937.19|2907.89|2949.21|2919.91|2936.08|2906.78|638
1641409200000|2022-01-05 19:00:00|2937.38|2908.08|2934.27|2904.97|2946.4|2917.1|2927.91|2898.61|871
1641409500000|2022-01-05 19:05:00|2934.4|2905.1|2928.27|2898.97|2935.29|2905.99|2923.39|2894.09|984
1641409800000|2022-01-05 19:10:00|2928.05|2898.75|2912.12|2882.82|2928.47|2899.17|2907.27|2877.97|894
1641410100000|2022-01-05 19:15:00|2912.13|2882.83|2906.15|2876.85|2917.08|2887.78|2905.51|2876.21|721
1641410400000|2022-01-05 19:20:00|2906.18|2876.88|2919.9|2890.6|2922.5|2893.2|2900.27|2870.97|869
1641410700000|2022-01-05 19:25:00|2919.95|2890.65|2928.27|2898.97|2936.15|2906.85|2916.05|2886.75|905
1641411000000|2022-01-05 19:30:00|2928.25|2898.95|2904.22|2874.92|2932|2902.7|2903.51|2874.21|777
1641411300000|2022-01-05 19:35:00|2903.85|2874.55|2903.27|2873.97|2915.46|2886.16|2897.1|2867.8|977
1641411600000|2022-01-05 19:40:00|2903.16|2873.86|2888.8|2859.5|2906.35|2877.05|2888.45|2859.15|874
1641411900000|2022-01-05 19:45:00|2888.41|2859.11|2845.99|2816.69|2888.6|2859.3|2830.15|2800.85|1111
1641412200000|2022-01-05 19:50:00|2846.15|2816.85|2813.53|2784.23|2846.15|2816.85|2798.65|2769.35|1125
1641412500000|2022-01-05 19:55:00|2813.38|2784.08|2814.15|2784.85|2824.75|2795.45|2802.38|2773.08|1072
1641412800000|2022-01-05 20:00:00|2814.1|2784.8|2805.54|2776.24|2830.05|2800.75|2804.56|2775.26|1099
1641413100000|2022-01-05 20:05:00|2806.18|2776.88|2747.51|2718.21|2807.25|2777.95|2714.08|2684.78|1147
1641413400000|2022-01-05 20:10:00|2746.92|2717.62|2761.24|2731.94|2779.15|2749.85|2741.48|2712.18|1117
1641413700000|2022-01-05 20:15:00|2761.2|2731.9|2742.59|2713.29|2775.7|2746.4|2736.4|2707.1|1101
1641414000000|2022-01-05 20:20:00|2742.6|2713.3|2777.26|2747.96|2780.17|2750.87|2741.49|2712.19|1089
1641414300000|2022-01-05 20:25:00|2777.2|2747.9|2756.15|2726.85|2777.95|2748.65|2750.09|2720.79|1024
1641414600000|2022-01-05 20:30:00|2756.07|2726.77|2756.03|2726.73|2758.03|2728.73|2740.95|2711.65|1003
1641414900000|2022-01-05 20:35:00|2755.97|2726.67|2750.65|2721.35|2757.15|2727.85|2741.8|2712.5|925
1641415200000|2022-01-05 20:40:00|2750.8|2721.5|2746.05|2716.75|2764.4|2735.1|2740.54|2711.24|994
1641415500000|2022-01-05 20:45:00|2746.15|2716.85|2736.03|2706.73|2757.2|2727.9|2735.85|2706.55|1045
1641415800000|2022-01-05 20:50:00|2736.01|2706.71|2722.78|2693.48|2738.8|2709.5|2722.18|2692.88|1011
1641416100000|2022-01-05 20:55:00|2722.37|2693.07|2711.68|2682.38|2723.72|2694.42|2705.28|2675.98|1051
1641416400000|2022-01-05 21:00:00|2711.66|2682.36|2728.51|2699.21|2731.65|2702.35|2705.13|2675.83|913
1641416700000|2022-01-05 21:05:00|2728.84|2699.54|2740.1|2710.8|2746.45|2717.15|2728.84|2699.54|866
1641417000000|2022-01-05 21:10:00|2740.08|2710.78|2736.72|2707.42|2740.15|2710.85|2727.05|2697.75|903
1641417300000|2022-01-05 21:15:00|2736.69|2707.39|2719.37|2690.07|2740.41|2711.11|2717.31|2688.01|881
1641417600000|2022-01-05 21:20:00|2719.38|2690.08|2712.74|2683.44|2726.6|2697.3|2709.23|2679.93|821
1641417900000|2022-01-05 21:25:00|2712.69|2683.39|2710.59|2681.29|2715.73|2686.43|2700.91|2671.61|875
1641418200000|2022-01-05 21:30:00|2710.54|2681.24|2673.53|2644.23|2713.48|2684.18|2671.98|2642.68|1035
1641418500000|2022-01-05 21:35:00|2673.56|2644.26|2674.23|2644.93|2682.88|2653.58|2661.44|2632.14|1064
1641418800000|2022-01-05 21:40:00|2674.22|2644.92|2670.37|2641.07|2692.15|2662.85|2670.18|2640.88|970
1641419100000|2022-01-05 21:45:00|2669.53|2640.23|2695.27|2665.97|2695.27|2665.97|2669.25|2639.95|1001
1641419400000|2022-01-05 21:50:00|2695.54|2666.24|2683.05|2653.75|2702.56|2673.26|2679.6|2650.3|942
1641419700000|2022-01-05 21:55:00|2683.11|2653.81|2665.84|2636.54|2683.6|2654.3|2665.84|2636.54|845
1641420000000|2022-01-05 22:00:00|2665.48|2636.18|2668.27|2638.97|2683.9|2654.6|2659.15|2629.85|1000
1641420300000|2022-01-05 22:05:00|2668.96|2639.66|2678.2|2648.9|2685.34|2656.04|2666.66|2637.36|948
1641420600000|2022-01-05 22:10:00|2678.15|2648.85|2644.15|2614.85|2679.07|2649.77|2642.87|2613.57|1045
1641420900000|2022-01-05 22:15:00|2644.56|2615.26|2621.47|2592.17|2655.78|2626.48|2618.74|2589.44|1029
1641421200000|2022-01-05 22:20:00|2621.89|2592.59|2619|2589.7|2625.88|2596.58|2612.86|2583.56|1022
1641421500000|2022-01-05 22:25:00|2619.1|2589.8|2575.33|2546.03|2622.15|2592.85|2575.03|2545.73|888
1641421800000|2022-01-05 22:30:00|2574.98|2545.68|2522|2492.7|2604.04|2574.74|2521.6|2492.3|1048
1641422100000|2022-01-05 22:35:00|2522.05|2492.75|2650.2|2620.9|2651.9|2622.6|2522.05|2492.75|1055
1641422400000|2022-01-05 22:40:00|2649.98|2620.68|2677.81|2648.51|2680.5|2651.2|2637.13|2607.83|1054
1641422700000|2022-01-05 22:45:00|2678.35|2649.05|2665.59|2636.29|2704.08|2674.78|2654.76|2625.46|1055
1641423000000|2022-01-05 22:50:00|2665.93|2636.63|2661.58|2632.28|2684.51|2655.21|2654.68|2625.38|1005
1641423300000|2022-01-05 22:55:00|2661.67|2632.37|2681.39|2652.09|2683.13|2653.83|2640|2610.7|1050
1641423600000|2022-01-05 23:00:00|2680.84|2651.54|2661.5|2632.2|2684.78|2655.48|2656.22|2626.92|1070
1641423900000|2022-01-05 23:05:00|2661.4|2632.1|2655.92|2626.62|2668.03|2638.73|2651.51|2622.21|997
1641424200000|2022-01-05 23:10:00|2656.77|2627.47|2692.07|2662.77|2695.06|2665.76|2656.77|2627.47|990
1641424500000|2022-01-05 23:15:00|2691.98|2662.68|2697.33|2668.03|2701.38|2672.08|2680.08|2650.78|963
1641424800000|2022-01-05 23:20:00|2696.27|2666.97|2697.19|2667.89|2708.4|2679.1|2686.51|2657.21|1049
1641425100000|2022-01-05 23:25:00|2697.16|2667.86|2714.45|2685.15|2718.52|2689.22|2694.76|2665.46|1047
1641425400000|2022-01-05 23:30:00|2714.29|2684.99|2690.91|2661.61|2717.03|2687.73|2689.15|2659.85|1034
1641425700000|2022-01-05 23:35:00|2690.82|2661.52|2698.05|2668.75|2698.05|2668.75|2682.08|2652.78|953
1641426000000|2022-01-05 23:40:00|2697.94|2668.64|2703.89|2674.59|2703.89|2674.59|2690.12|2660.82|989
1641426300000|2022-01-05 23:45:00|2703.94|2674.64|2701.36|2672.06|2706.6|2677.3|2690.26|2660.96|1012
1641426600000|2022-01-05 23:50:00|2701.35|2672.05|2697.53|2668.23|2701.35|2672.05|2682.63|2653.33|928
1641426900000|2022-01-05 23:55:00|2697.22|2667.92|2684.4|2655.1|2697.75|2668.45|2681.13|2651.83|937
1641427200000|2022-01-06 00:00:00|2684.81|2655.51|2669.28|2639.98|2687.01|2657.71|2659.23|2629.93|1037
1641427500000|2022-01-06 00:05:00|2669.3|2640|2690.65|2661.35|2692.15|2662.85|2668.69|2639.39|1010
1641427800000|2022-01-06 00:10:00|2689.9|2660.6|2693.07|2663.77|2700.27|2670.97|2669.71|2640.41|1019
1641428100000|2022-01-06 00:15:00|2692.84|2663.54|2686.61|2657.31|2707.98|2678.68|2685.35|2656.05|1032
1641428400000|2022-01-06 00:20:00|2686.65|2657.35|2674.24|2644.94|2687.15|2657.85|2671|2641.7|959
1641428700000|2022-01-06 00:25:00|2674.21|2644.91|2682.03|2652.73|2686.09|2656.79|2673.43|2644.13|889
1641429000000|2022-01-06 00:30:00|2681.88|2652.58|2696.98|2667.68|2699.08|2669.78|2676.46|2647.16|894
1641429300000|2022-01-06 00:35:00|2696.83|2667.53|2702.18|2672.88|2710.17|2680.87|2695.4|2666.1|920
1641429600000|2022-01-06 00:40:00|2702.17|2672.87|2703.69|2674.39|2705.3|2676|2687.66|2658.36|960
1641429900000|2022-01-06 00:45:00|2703.7|2674.4|2700.27|2670.97|2703.98|2674.68|2686.27|2656.97|958
1641430200000|2022-01-06 00:50:00|2700.25|2670.95|2697.74|2668.44|2706.71|2677.41|2692.79|2663.49|887
1641430500000|2022-01-06 00:55:00|2697.68|2668.38|2705.09|2675.79|2706.15|2676.85|2691.12|2661.82|912
1641430800000|2022-01-06 01:00:00|2705.59|2676.29|2690|2660.7|2708.15|2678.85|2686.97|2657.67|867
1641431100000|2022-01-06 01:05:00|2689.7|2660.4|2685.91|2656.61|2689.94|2660.64|2677.04|2647.74|771
1641431400000|2022-01-06 01:10:00|2685.9|2656.6|2687.95|2658.65|2690.14|2660.84|2675.25|2645.95|842
1641431700000|2022-01-06 01:15:00|2687.94|2658.64|2699.97|2670.67|2701.52|2672.22|2686.33|2657.03|786
1641432000000|2022-01-06 01:20:00|2699.88|2670.58|2689.33|2660.03|2699.97|2670.67|2688.44|2659.14|808
1641432300000|2022-01-06 01:25:00|2689.3|2660|2677.85|2648.55|2690.12|2660.82|2676.75|2647.45|772
1641432600000|2022-01-06 01:30:00|2677.61|2648.31|2683.1|2653.8|2683.3|2654|2667.19|2637.89|753
1641432900000|2022-01-06 01:35:00|2683.15|2653.85|2667.63|2638.33|2683.4|2654.1|2657.46|2628.16|772
1641433200000|2022-01-06 01:40:00|2666.99|2637.69|2677.11|2647.81|2677.65|2648.35|2663.73|2634.43|736
1641433500000|2022-01-06 01:45:00|2677.09|2647.79|2662.15|2632.85|2677.09|2647.79|2656.72|2627.42|820
1641433800000|2022-01-06 01:50:00|2662.16|2632.86|2648|2618.7|2664.5|2635.2|2639.39|2610.09|914
1641434100000|2022-01-06 01:55:00|2648.1|2618.8|2658.99|2629.69|2665.22|2635.92|2644.07|2614.77|851
1641434400000|2022-01-06 02:00:00|2659.13|2629.83|2664.79|2635.49|2664.79|2635.49|2645.98|2616.68|860
1641434700000|2022-01-06 02:05:00|2664.96|2635.66|2650.33|2621.03|2668.65|2639.35|2649.9|2620.6|879
1641435000000|2022-01-06 02:10:00|2650.15|2620.85|2633.79|2604.49|2650.86|2621.56|2633.46|2604.16|888
1641435300000|2022-01-06 02:15:00|2633.71|2604.41|2628.55|2599.25|2641.75|2612.45|2627.75|2598.45|861
1641435600000|2022-01-06 02:20:00|2628.5|2599.2|2641.15|2611.85|2642.04|2612.74|2625.15|2595.85|836
1641435900000|2022-01-06 02:25:00|2641.4|2612.1|2624.37|2595.07|2641.9|2612.6|2619.15|2589.85|595
1641436200000|2022-01-06 02:30:00|2624.36|2595.06|2636.91|2607.61|2641.85|2612.55|2622.15|2592.85|852
1641436500000|2022-01-06 02:35:00|2636.89|2607.59|2641.75|2612.45|2641.87|2612.57|2624.22|2594.92|775
1641436800000|2022-01-06 02:40:00|2641.77|2612.47|2652.44|2623.14|2652.44|2623.14|2639.39|2610.09|725
1641437100000|2022-01-06 02:45:00|2652.33|2623.03|2648.08|2618.78|2653.85|2624.55|2640.59|2611.29|830
1641437400000|2022-01-06 02:50:00|2648.21|2618.91|2636.07|2606.77|2653.34|2624.04|2634.84|2605.54|747
1641437700000|2022-01-06 02:55:00|2636.08|2606.78|2627.9|2598.6|2636.1|2606.8|2621.26|2591.96|737
1641438000000|2022-01-06 03:00:00|2628.07|2598.77|2637.31|2608.01|2638.25|2608.95|2622.06|2592.76|879
1641438300000|2022-01-06 03:05:00|2637.29|2607.99|2622.08|2592.78|2639.47|2610.17|2620.75|2591.45|877
1641438600000|2022-01-06 03:10:00|2622.14|2592.84|2624.8|2595.5|2626.15|2596.85|2608.46|2579.16|940
1641438900000|2022-01-06 03:15:00|2624.84|2595.54|2604.86|2575.56|2627.45|2598.15|2599.8|2570.5|996
1641439200000|2022-01-06 03:20:00|2604.85|2575.55|2613.32|2584.02|2615.75|2586.45|2601.31|2572.01|891
1641439500000|2022-01-06 03:25:00|2613.3|2584|2603.14|2573.84|2622.23|2592.93|2602.31|2573.01|786
1641439800000|2022-01-06 03:30:00|2603.72|2574.42|2610.45|2581.15|2611.1|2581.8|2595.15|2565.85|878
1641440100000|2022-01-06 03:35:00|2610.74|2581.44|2619.3|2590|2622.8|2593.5|2610.08|2580.78|704
1641440400000|2022-01-06 03:40:00|2619.66|2590.36|2604.64|2575.34|2621.25|2591.95|2603.55|2574.25|818
1641440700000|2022-01-06 03:45:00|2604.72|2575.42|2588.92|2559.62|2614|2584.7|2585.2|2555.9|912
1641441000000|2022-01-06 03:50:00|2588.49|2559.19|2598.18|2568.88|2600.35|2571.05|2583.18|2553.88|944
1641441300000|2022-01-06 03:55:00|2598.23|2568.93|2572.57|2543.27|2599.08|2569.78|2571.75|2542.45|959
1641441600000|2022-01-06 04:00:00|2572.71|2543.41|2569.13|2539.83|2591.49|2562.19|2568.07|2538.77|944
1641441900000|2022-01-06 04:05:00|2569.24|2539.94|2583.08|2553.78|2583.2|2553.9|2567.34|2538.04|958
1641442200000|2022-01-06 04:10:00|2583.35|2554.05|2604.26|2574.96|2606.66|2577.36|2582.36|2553.06|971
1641442500000|2022-01-06 04:15:00|2604.02|2574.72|2614.29|2584.99|2618.04|2588.74|2603.47|2574.17|927
1641442800000|2022-01-06 04:20:00|2614.32|2585.02|2594.41|2565.11|2614.38|2585.08|2593.86|2564.56|914
1641443100000|2022-01-06 04:25:00|2594.36|2565.06|2586.41|2557.11|2611.55|2582.25|2586.33|2557.03|952
1641443400000|2022-01-06 04:30:00|2586.45|2557.15|2584.98|2555.68|2601.31|2572.01|2579.96|2550.66|939
1641443700000|2022-01-06 04:35:00|2585.03|2555.73|2571.32|2542.02|2592.37|2563.07|2568.18|2538.88|1057
1641444000000|2022-01-06 04:40:00|2571.53|2542.23|2577.22|2547.92|2587.97|2558.67|2566.38|2537.08|1044
1641444300000|2022-01-06 04:45:00|2577.28|2547.98|2590.65|2561.35|2590.65|2561.35|2565.81|2536.51|1014
1641444600000|2022-01-06 04:50:00|2590.15|2560.85|2598.87|2569.57|2605.8|2576.5|2588.47|2559.17|869
1641444900000|2022-01-06 04:55:00|2598.9|2569.6|2606.15|2576.85|2618.9|2589.6|2597.32|2568.02|1005
1641445200000|2022-01-06 05:00:00|2605.99|2576.69|2608.85|2579.55|2611.28|2581.98|2592.73|2563.43|974
1641445500000|2022-01-06 05:05:00|2608.44|2579.14|2615.7|2586.4|2627.89|2598.59|2605.19|2575.89|971
1641445800000|2022-01-06 05:10:00|2615.51|2586.21|2626.41|2597.11|2627.89|2598.59|2612.37|2583.07|1011
1641446100000|2022-01-06 05:15:00|2626.85|2597.55|2641.02|2611.72|2642.51|2613.21|2621.72|2592.42|978
1641446400000|2022-01-06 05:20:00|2641.96|2612.66|2639.85|2610.55|2643.33|2614.03|2627.45|2598.15|931
1641446700000|2022-01-06 05:25:00|2639.83|2610.53|2640.22|2610.92|2651.28|2621.98|2635.51|2606.21|933
1641447000000|2022-01-06 05:30:00|2640.84|2611.54|2634.43|2605.13|2640.84|2611.54|2630.5|2601.2|857
1641447300000|2022-01-06 05:35:00|2634.41|2605.11|2630.09|2600.79|2642.15|2612.85|2627.55|2598.25|972
1641447600000|2022-01-06 05:40:00|2630.06|2600.76|2613.08|2583.78|2632.9|2603.6|2611.06|2581.76|911
1641447900000|2022-01-06 05:45:00|2612.88|2583.58|2623.96|2594.66|2629.3|2600|2612.71|2583.41|799
1641448200000|2022-01-06 05:50:00|2623.95|2594.65|2629.72|2600.42|2634.96|2605.66|2623.91|2594.61|811
1641448500000|2022-01-06 05:55:00|2629.7|2600.4|2626.28|2596.98|2638.23|2608.93|2625.4|2596.1|873
1641448800000|2022-01-06 06:00:00|2626.44|2597.14|2623.2|2593.9|2628.26|2598.96|2616.22|2586.92|892
1641449100000|2022-01-06 06:05:00|2623.08|2593.78|2622.22|2592.92|2623.59|2594.29|2613.99|2584.69|807
1641449400000|2022-01-06 06:10:00|2622.12|2592.82|2633.89|2604.59|2634.52|2605.22|2617.51|2588.21|855
1641449700000|2022-01-06 06:15:00|2633.9|2604.6|2642.29|2612.99|2645.4|2616.1|2627.62|2598.32|785
1641450000000|2022-01-06 06:20:00|2642.32|2613.02|2645.85|2616.55|2647.32|2618.02|2636.81|2607.51|741
1641450300000|2022-01-06 06:25:00|2646.15|2616.85|2633.39|2604.09|2649.15|2619.85|2630.56|2601.26|683
1641450600000|2022-01-06 06:30:00|2633.24|2603.94|2624.73|2595.43|2643.3|2614|2624.18|2594.88|780
1641450900000|2022-01-06 06:35:00|2624.36|2595.06|2623.14|2593.84|2631.09|2601.79|2621.77|2592.47|792
1641451200000|2022-01-06 06:40:00|2623.13|2593.83|2620.29|2590.99|2626.08|2596.78|2617.13|2587.83|726
1641451500000|2022-01-06 06:45:00|2620.03|2590.73|2620.25|2590.95|2631.7|2602.4|2619.07|2589.77|836
1641451800000|2022-01-06 06:50:00|2620.37|2591.07|2628.59|2599.29|2628.59|2599.29|2613.15|2583.85|749
1641452100000|2022-01-06 06:55:00|2628.6|2599.3|2633.66|2604.36|2636.95|2607.65|2628.5|2599.2|700
1641452400000|2022-01-06 07:00:00|2633.94|2604.64|2641.08|2611.78|2642.2|2612.9|2619.07|2589.77|847
1641452700000|2022-01-06 07:05:00|2641.15|2611.85|2642.01|2612.71|2649.15|2619.85|2638.13|2608.83|848
1641453000000|2022-01-06 07:10:00|2642|2612.7|2638.02|2608.72|2645.33|2616.03|2632.11|2602.81|824
1641453300000|2022-01-06 07:15:00|2638|2608.7|2645.94|2616.64|2646.23|2616.93|2635.75|2606.45|803
1641453600000|2022-01-06 07:20:00|2646.06|2616.76|2646.88|2617.58|2648.5|2619.2|2639.12|2609.82|795
1641453900000|2022-01-06 07:25:00|2646.93|2617.63|2654.43|2625.13|2654.65|2625.35|2643.09|2613.79|659
1641454200000|2022-01-06 07:30:00|2654.44|2625.14|2646.64|2617.34|2657.47|2628.17|2644.31|2615.01|855
1641454500000|2022-01-06 07:35:00|2646.75|2617.45|2645.13|2615.83|2651.3|2622|2639.33|2610.03|817
1641454800000|2022-01-06 07:40:00|2645.1|2615.8|2637.7|2608.4|2648.35|2619.05|2635.11|2605.81|856
1641455100000|2022-01-06 07:45:00|2637.68|2608.38|2643.55|2614.25|2643.89|2614.59|2634.4|2605.1|774
1641455400000|2022-01-06 07:50:00|2643.44|2614.14|2654.91|2625.61|2655.35|2626.05|2641.88|2612.58|740
1641455700000|2022-01-06 07:55:00|2654.76|2625.46|2654.8|2625.5|2658.1|2628.8|2649.43|2620.13|661
1641456000000|2022-01-06 08:00:00|2654.68|2625.38|2641.05|2611.75|2658.22|2628.92|2640.04|2610.74|762
1641456300000|2022-01-06 08:05:00|2641.15|2611.85|2642.28|2612.98|2651.12|2621.82|2640.3|2611|751
1641456600000|2022-01-06 08:10:00|2642.19|2612.89|2636.38|2607.08|2643.1|2613.8|2629.7|2600.4|727
1641456900000|2022-01-06 08:15:00|2636.36|2607.06|2648.75|2619.45|2650.81|2621.51|2635.09|2605.79|637
1641457200000|2022-01-06 08:20:00|2648.7|2619.4|2626.94|2597.64|2651.17|2621.87|2626.94|2597.64|741
1641457500000|2022-01-06 08:25:00|2627.1|2597.8|2631.7|2602.4|2632.19|2602.89|2622.15|2592.85|910
1641457800000|2022-01-06 08:30:00|2631.5|2602.2|2618.18|2588.88|2631.9|2602.6|2615.68|2586.38|905
1641458100000|2022-01-06 08:35:00|2618.15|2588.85|2616.64|2587.34|2622.46|2593.16|2603.9|2574.6|885
1641458400000|2022-01-06 08:40:00|2616.99|2587.69|2613.54|2584.24|2623.97|2594.67|2612.71|2583.41|810
1641458700000|2022-01-06 08:45:00|2613.47|2584.17|2624.65|2595.35|2625.65|2596.35|2608.15|2578.85|863
1641459000000|2022-01-06 08:50:00|2624.6|2595.3|2624.15|2594.85|2629.21|2599.91|2614.2|2584.9|810
1641459300000|2022-01-06 08:55:00|2624.26|2594.96|2626.84|2597.54|2630.85|2601.55|2620.71|2591.41|737
1641459600000|2022-01-06 09:00:00|2626.65|2597.35|2615.36|2586.06|2631|2601.7|2613.14|2583.84|746
1641459900000|2022-01-06 09:05:00|2615.33|2586.03|2618.22|2588.92|2618.22|2588.92|2605|2575.7|842
1641460200000|2022-01-06 09:10:00|2618.1|2588.8|2620.68|2591.38|2623.2|2593.9|2614.88|2585.58|670
1641460500000|2022-01-06 09:15:00|2620.53|2591.23|2617.45|2588.15|2629.15|2599.85|2616.16|2586.86|427
1641460800000|2022-01-06 09:20:00|2617.35|2588.05|2616.21|2586.91|2619.55|2590.25|2609.02|2579.72|725
1641461100000|2022-01-06 09:25:00|2616.08|2586.78|2600.53|2571.23|2619.85|2590.55|2596.18|2566.88|909
1641461400000|2022-01-06 09:30:00|2600.5|2571.2|2589.46|2560.16|2608.93|2579.63|2586.51|2557.21|954
1641461700000|2022-01-06 09:35:00|2589.31|2560.01|2601.23|2571.93|2601.23|2571.93|2580.4|2551.1|937
1641462000000|2022-01-06 09:40:00|2601.27|2571.97|2610.22|2580.92|2618.2|2588.9|2600.15|2570.85|940
1641462300000|2022-01-06 09:45:00|2610.26|2580.96|2601.83|2572.53|2615.35|2586.05|2594.31|2565.01|891
1641462600000|2022-01-06 09:50:00|2601.8|2572.5|2586.34|2557.04|2608.4|2579.1|2585.54|2556.24|945
1641462900000|2022-01-06 09:55:00|2586.22|2556.92|2586.03|2556.73|2594.87|2565.57|2576.45|2547.15|1024
1641463200000|2022-01-06 10:00:00|2586.01|2556.71|2596.02|2566.72|2600.15|2570.85|2585.92|2556.62|924
1641463500000|2022-01-06 10:05:00|2596.01|2566.71|2598.92|2569.62|2599.74|2570.44|2583.06|2553.76|846
1641463800000|2022-01-06 10:10:00|2599.02|2569.72|2589.13|2559.83|2601.15|2571.85|2585.74|2556.44|830
1641464100000|2022-01-06 10:15:00|2589.05|2559.75|2592.22|2562.92|2605.2|2575.9|2589.05|2559.75|800
1641464400000|2022-01-06 10:20:00|2591.89|2562.59|2603.99|2574.69|2605.12|2575.82|2584.66|2555.36|847
1641464700000|2022-01-06 10:25:00|2603.97|2574.67|2609.34|2580.04|2611.13|2581.83|2603.57|2574.27|693
1641465000000|2022-01-06 10:30:00|2609.5|2580.2|2615.15|2585.85|2627.1|2597.8|2608.19|2578.89|856
1641465300000|2022-01-06 10:35:00|2615.36|2586.06|2618.2|2588.9|2619.8|2590.5|2607.54|2578.24|777
1641465600000|2022-01-06 10:40:00|2618.33|2589.03|2607.03|2577.73|2623.33|2594.03|2605.15|2575.85|738
1641465900000|2022-01-06 10:45:00|2607.05|2577.75|2623|2593.7|2628.2|2598.9|2607.04|2577.74|845
1641466200000|2022-01-06 10:50:00|2622.58|2593.28|2620.23|2590.93|2630.05|2600.75|2617.71|2588.41|688
1641466500000|2022-01-06 10:55:00|2620.25|2590.95|2619.68|2590.38|2628.86|2599.56|2616.39|2587.09|805
1641466800000|2022-01-06 11:00:00|2620.21|2590.91|2617.26|2587.96|2627.46|2598.16|2608.35|2579.05|857
1641467100000|2022-01-06 11:05:00|2617.25|2587.95|2614.99|2585.69|2621.74|2592.44|2608.25|2578.95|680
1641467400000|2022-01-06 11:10:00|2615|2585.7|2630.25|2600.95|2630.25|2600.95|2614.75|2585.45|626
1641467700000|2022-01-06 11:15:00|2630.4|2601.1|2624.01|2594.71|2630.5|2601.2|2616.17|2586.87|783
1641468000000|2022-01-06 11:20:00|2624.05|2594.75|2613.08|2583.78|2624.2|2594.9|2610.14|2580.84|721
1641468300000|2022-01-06 11:25:00|2613.11|2583.81|2602.39|2573.09|2615.05|2585.75|2599.8|2570.5|771
1641468600000|2022-01-06 11:30:00|2602.29|2572.99|2605.06|2575.76|2612.1|2582.8|2597.1|2567.8|871
1641468900000|2022-01-06 11:35:00|2605|2575.7|2594.65|2565.35|2606.54|2577.24|2594.04|2564.74|876
1641469200000|2022-01-06 11:40:00|2594.55|2565.25|2590.65|2561.35|2603.23|2573.93|2590.15|2560.85|869
1641469500000|2022-01-06 11:45:00|2590.77|2561.47|2605.79|2576.49|2613.29|2583.99|2590.77|2561.47|824
1641469800000|2022-01-06 11:50:00|2605.74|2576.44|2615.25|2585.95|2615.55|2586.25|2600.55|2571.25|813
1641470100000|2022-01-06 11:55:00|2615.3|2586|2607.9|2578.6|2615.37|2586.07|2605.04|2575.74|814
1641470400000|2022-01-06 12:00:00|2607.83|2578.53|2598.1|2568.8|2616.74|2587.44|2597|2567.7|730
1641470700000|2022-01-06 12:05:00|2598.15|2568.85|2593.21|2563.91|2599.62|2570.32|2592.42|2563.12|656
1641471000000|2022-01-06 12:10:00|2593.18|2563.88|2590.97|2561.67|2606.22|2576.92|2590.75|2561.45|757
1641471300000|2022-01-06 12:15:00|2591.04|2561.74|2593.9|2564.6|2603.86|2574.56|2590.89|2561.59|681
1641471600000|2022-01-06 12:20:00|2593.97|2564.67|2591.07|2561.77|2594.09|2564.79|2583.15|2553.85|739
1641471900000|2022-01-06 12:25:00|2590.75|2561.45|2573.7|2544.4|2591.27|2561.97|2573.03|2543.73|796
1641472200000|2022-01-06 12:30:00|2574.1|2544.8|2582.28|2552.98|2584.05|2554.75|2573.82|2544.52|829
1641472500000|2022-01-06 12:35:00|2582.37|2553.07|2592.08|2562.78|2594.35|2565.05|2581.44|2552.14|862
1641472800000|2022-01-06 12:40:00|2592.07|2562.77|2584.89|2555.59|2594.47|2565.17|2583.32|2554.02|827
1641473100000|2022-01-06 12:45:00|2584.82|2555.52|2599.05|2569.75|2599.85|2570.55|2583.22|2553.92|822
1641473400000|2022-01-06 12:50:00|2599.03|2569.73|2598.7|2569.4|2600.95|2571.65|2595.91|2566.61|713
1641473700000|2022-01-06 12:55:00|2598.65|2569.35|2612.55|2583.25|2613.4|2584.1|2597.62|2568.32|759
1641474000000|2022-01-06 13:00:00|2612.6|2583.3|2618.64|2589.34|2621.7|2592.4|2608.99|2579.69|942
1641474300000|2022-01-06 13:05:00|2618.58|2589.28|2624.03|2594.73|2631.13|2601.83|2615.05|2585.75|787
1641474600000|2022-01-06 13:10:00|2624.07|2594.77|2622.29|2592.99|2625.63|2596.33|2615.53|2586.23|813
1641474900000|2022-01-06 13:15:00|2622.27|2592.97|2612.27|2582.97|2627.13|2597.83|2609.55|2580.25|702
1641475200000|2022-01-06 13:20:00|2612.26|2582.96|2604.67|2575.37|2617.41|2588.11|2603.65|2574.35|712
1641475500000|2022-01-06 13:25:00|2605.02|2575.72|2609.3|2580|2609.3|2580|2602.64|2573.34|582
1641475800000|2022-01-06 13:30:00|2609.27|2579.97|2600.85|2571.55|2612.4|2583.1|2599.76|2570.46|622
1641476100000|2022-01-06 13:35:00|2600.7|2571.4|2614.01|2584.71|2616.9|2587.6|2600.38|2571.08|765
1641476400000|2022-01-06 13:40:00|2614|2584.7|2619.65|2590.35|2621.43|2592.13|2611.59|2582.29|757
1641476700000|2022-01-06 13:45:00|2620.06|2590.76|2637.15|2607.85|2637.15|2607.85|2613.14|2583.84|655
1641477000000|2022-01-06 13:50:00|2637.26|2607.96|2644.7|2615.4|2645.55|2616.25|2630.95|2601.65|669
1641477300000|2022-01-06 13:55:00|2644.4|2615.1|2643.93|2614.63|2647.47|2618.17|2636.16|2606.86|861
1641477600000|2022-01-06 14:00:00|2644.24|2614.94|2636.93|2607.63|2648.25|2618.95|2633.65|2604.35|703
1641477900000|2022-01-06 14:05:00|2637|2607.7|2632.9|2603.6|2645.95|2616.65|2631.28|2601.98|770
1641478200000|2022-01-06 14:10:00|2632.4|2603.1|2635.98|2606.68|2638.95|2609.65|2629.43|2600.13|880
1641478500000|2022-01-06 14:15:00|2635.87|2606.57|2625.14|2595.84|2637.3|2608|2623.71|2594.41|754
1641478800000|2022-01-06 14:20:00|2625.06|2595.76|2630.75|2601.45|2638.85|2609.55|2624.86|2595.56|813
1641479100000|2022-01-06 14:25:00|2630.4|2601.1|2620.55|2591.25|2634.22|2604.92|2617.75|2588.45|836
1641479400000|2022-01-06 14:30:00|2620.72|2591.42|2641.93|2612.63|2643.11|2613.81|2620.72|2591.42|969
1641479700000|2022-01-06 14:35:00|2641.99|2612.69|2651.74|2622.44|2653.26|2623.96|2641.19|2611.89|931
1641480000000|2022-01-06 14:40:00|2651.73|2622.43|2645.18|2615.88|2652.18|2622.88|2641.23|2611.93|939
1641480300000|2022-01-06 14:45:00|2645.19|2615.89|2626.63|2597.33|2646.98|2617.68|2625.63|2596.33|941
1641480600000|2022-01-06 14:50:00|2626.77|2597.47|2628.91|2599.61|2639.74|2610.44|2622.29|2592.99|974
1641480900000|2022-01-06 14:55:00|2628.54|2599.24|2622.15|2592.85|2635.72|2606.42|2619.15|2589.85|889
1641481200000|2022-01-06 15:00:00|2622.03|2592.73|2617.91|2588.61|2629.31|2600.01|2612.25|2582.95|896
1641481500000|2022-01-06 15:05:00|2617.84|2588.54|2622.3|2593|2626.28|2596.98|2611.33|2582.03|941
1641481800000|2022-01-06 15:10:00|2622.32|2593.02|2611.01|2581.71|2628.67|2599.37|2604.9|2575.6|918
1641482100000|2022-01-06 15:15:00|2611.07|2581.77|2614.14|2584.84|2628.08|2598.78|2611.07|2581.77|910
1641482400000|2022-01-06 15:20:00|2613.99|2584.69|2629.57|2600.27|2629.95|2600.65|2612.85|2583.55|897
1641482700000|2022-01-06 15:25:00|2629.53|2600.23|2621.67|2592.37|2632.52|2603.22|2617.87|2588.57|857
1641483000000|2022-01-06 15:30:00|2621.58|2592.28|2626.5|2597.2|2634.05|2604.75|2621.58|2592.28|807
1641483300000|2022-01-06 15:35:00|2626.45|2597.15|2628.1|2598.8|2633.75|2604.45|2626.12|2596.82|692
1641483600000|2022-01-06 15:40:00|2628.12|2598.82|2622.44|2593.14|2628.84|2599.54|2617.35|2588.05|822
1641483900000|2022-01-06 15:45:00|2623.19|2593.89|2634|2604.7|2634.1|2604.8|2622.26|2592.96|814
1641484200000|2022-01-06 15:50:00|2633.9|2604.6|2630.63|2601.33|2633.9|2604.6|2623.35|2594.05|796
1641484500000|2022-01-06 15:55:00|2630.67|2601.37|2625.7|2596.4|2633.95|2604.65|2625.34|2596.04|712
1641484800000|2022-01-06 16:00:00|2625.35|2596.05|2624.65|2595.35|2629.63|2600.33|2616.45|2587.15|750
1641485100000|2022-01-06 16:05:00|2624.9|2595.6|2623.94|2594.64|2627.15|2597.85|2618.35|2589.05|690
1641485400000|2022-01-06 16:10:00|2623.89|2594.59|2629.1|2599.8|2631.85|2602.55|2623.89|2594.59|801
1641485700000|2022-01-06 16:15:00|2629.08|2599.78|2636.63|2607.33|2641.19|2611.89|2628.63|2599.33|818
1641486000000|2022-01-06 16:20:00|2636.77|2607.47|2629.64|2600.34|2636.77|2607.47|2625.07|2595.77|778
1641486300000|2022-01-06 16:25:00|2629.67|2600.37|2621.59|2592.29|2629.67|2600.37|2619.74|2590.44|802
1641486600000|2022-01-06 16:30:00|2621.6|2592.3|2613.97|2584.67|2624.72|2595.42|2608.9|2579.6|790
1641486900000|2022-01-06 16:35:00|2613.98|2584.68|2621.1|2591.8|2621.2|2591.9|2612.6|2583.3|818
1641487200000|2022-01-06 16:40:00|2621.14|2591.84|2627.01|2597.71|2631.96|2602.66|2621.14|2591.84|872
1641487500000|2022-01-06 16:45:00|2627.04|2597.74|2633.31|2604.01|2633.39|2604.09|2621.56|2592.26|810
1641487800000|2022-01-06 16:50:00|2633.18|2603.88|2633.82|2604.52|2636.63|2607.33|2628.95|2599.65|748
1641488100000|2022-01-06 16:55:00|2633.81|2604.51|2633.09|2603.79|2637.35|2608.05|2632.06|2602.76|682
1641488400000|2022-01-06 17:00:00|2633.04|2603.74|2642.97|2613.67|2643.17|2613.87|2632.19|2602.89|522
1641488700000|2022-01-06 17:05:00|2643.13|2613.83|2648.05|2618.75|2648.15|2618.85|2640.4|2611.1|387
1641489000000|2022-01-06 17:10:00|2647.7|2618.4|2633.7|2604.4|2648.15|2618.85|2633.35|2604.05|430
1641489300000|2022-01-06 17:15:00|2633.5|2604.2|2640.75|2611.45|2642.03|2612.73|2629.6|2600.3|430
1641489600000|2022-01-06 17:20:00|2641|2611.7|2646.65|2617.35|2648.15|2618.85|2638.05|2608.75|515
1641489900000|2022-01-06 17:25:00|2646.41|2617.11|2659.15|2629.85|2659.15|2629.85|2646.35|2617.05|583
1641490200000|2022-01-06 17:30:00|2659|2629.7|2654.65|2625.35|2659.3|2630|2649.7|2620.4|494
1641490500000|2022-01-06 17:35:00|2654.25|2624.95|2660.61|2631.31|2663.02|2633.72|2650.44|2621.14|696
1641490800000|2022-01-06 17:40:00|2660.62|2631.32|2668.44|2639.14|2668.47|2639.17|2659.6|2630.3|781
1641491100000|2022-01-06 17:45:00|2668.45|2639.15|2664.35|2635.05|2669.36|2640.06|2659.6|2630.3|886
1641491400000|2022-01-06 17:50:00|2664.25|2634.95|2661.18|2631.88|2664.89|2635.59|2656.28|2626.98|741
1641491700000|2022-01-06 17:55:00|2661.19|2631.89|2660.25|2630.95|2664.83|2635.53|2657.82|2628.52|834
1641492000000|2022-01-06 18:00:00|2660.27|2630.97|2668.26|2638.96|2668.48|2639.18|2657.18|2627.88|590
1641492300000|2022-01-06 18:05:00|2668.25|2638.95|2674.19|2644.89|2676.39|2647.09|2664.84|2635.54|775
1641492600000|2022-01-06 18:10:00|2674.15|2644.85|2684.5|2655.2|2689.25|2659.95|2674.14|2644.84|823
1641492900000|2022-01-06 18:15:00|2684.48|2655.18|2684.55|2655.25|2684.78|2655.48|2676.52|2647.22|661
1641493200000|2022-01-06 18:20:00|2684.2|2654.9|2682.01|2652.71|2691.26|2661.96|2681.21|2651.91|663
1641493500000|2022-01-06 18:25:00|2682.07|2652.77|2677.92|2648.62|2686.14|2656.84|2673.14|2643.84|740
1641493800000|2022-01-06 18:30:00|2677.95|2648.65|2684.47|2655.17|2685.52|2656.22|2677.82|2648.52|749
1641494100000|2022-01-06 18:35:00|2684.44|2655.14|2697.5|2668.2|2700.48|2671.18|2684.17|2654.87|779
1641494400000|2022-01-06 18:40:00|2697.53|2668.23|2728.99|2699.69|2729.19|2699.89|2694.19|2664.89|801
1641494700000|2022-01-06 18:45:00|2728.96|2699.66|2732.14|2702.84|2733.22|2703.92|2716.97|2687.67|963
1641495000000|2022-01-06 18:50:00|2732.1|2702.8|2731.99|2702.69|2736.06|2706.76|2724.25|2694.95|931
1641495300000|2022-01-06 18:55:00|2732|2702.7|2736.13|2706.83|2736.75|2707.45|2725.64|2696.34|748
1641495600000|2022-01-06 19:00:00|2736.41|2707.11|2729.79|2700.49|2739.26|2709.96|2725.47|2696.17|776
1641495900000|2022-01-06 19:05:00|2729.44|2700.14|2726.05|2696.75|2730.06|2700.76|2720.09|2690.79|757
1641496200000|2022-01-06 19:10:00|2725.71|2696.41|2723.13|2693.83|2736.15|2706.85|2723.13|2693.83|798
1641496500000|2022-01-06 19:15:00|2723.05|2693.75|2718.07|2688.77|2725.08|2695.78|2715.13|2685.83|713
1641496800000|2022-01-06 19:20:00|2718.15|2688.85|2722.28|2692.98|2723.07|2693.77|2715.72|2686.42|688
1641497100000|2022-01-06 19:25:00|2722.29|2692.99|2740.24|2710.94|2744.97|2715.67|2722.29|2692.99|868
1641497400000|2022-01-06 19:30:00|2740.25|2710.95|2734.47|2705.17|2744.7|2715.4|2731.03|2701.73|815
1641497700000|2022-01-06 19:35:00|2734.27|2704.97|2736.17|2706.87|2742.45|2713.15|2733.34|2704.04|808
1641498000000|2022-01-06 19:40:00|2736.27|2706.97|2735.37|2706.07|2739.15|2709.85|2731.04|2701.74|781
1641498300000|2022-01-06 19:45:00|2735.34|2706.04|2731.2|2701.9|2740.6|2711.3|2731.17|2701.87|651
1641498600000|2022-01-06 19:50:00|2731|2701.7|2736.64|2707.34|2738.55|2709.25|2729.42|2700.12|586
1641498900000|2022-01-06 19:55:00|2736.98|2707.68|2732.38|2703.08|2740.07|2710.77|2731.4|2702.1|706
1641499200000|2022-01-06 20:00:00|2732.48|2703.18|2730.2|2700.9|2734.85|2705.55|2727.33|2698.03|643
1641499500000|2022-01-06 20:05:00|2730.25|2700.95|2746.4|2717.1|2749.08|2719.78|2730.25|2700.95|681
1641499800000|2022-01-06 20:10:00|2746.41|2717.11|2727.78|2698.48|2747.04|2717.74|2725.09|2695.79|703
1641500100000|2022-01-06 20:15:00|2727.71|2698.41|2703.01|2673.71|2728.21|2698.91|2699.15|2669.85|861
1641500400000|2022-01-06 20:20:00|2703.06|2673.76|2714.16|2684.86|2715.07|2685.77|2703.01|2673.71|766
1641500700000|2022-01-06 20:25:00|2714.03|2684.73|2721.88|2692.58|2722.24|2692.94|2711.9|2682.6|718
1641501000000|2022-01-06 20:30:00|2722.15|2692.85|2713.04|2683.74|2726.33|2697.03|2709.51|2680.21|816
1641501300000|2022-01-06 20:35:00|2713.02|2683.72|2713.65|2684.35|2723.27|2693.97|2710.56|2681.26|788
1641501600000|2022-01-06 20:40:00|2713.75|2684.45|2712.95|2683.65|2716.7|2687.4|2704.51|2675.21|693
1641501900000|2022-01-06 20:45:00|2712.86|2683.56|2715.21|2685.91|2719.96|2690.66|2711.36|2682.06|711
1641502200000|2022-01-06 20:50:00|2715.12|2685.82|2708.7|2679.4|2718.55|2689.25|2707.34|2678.04|656
1641502500000|2022-01-06 20:55:00|2708.89|2679.59|2712.73|2683.43|2714.8|2685.5|2701.47|2672.17|769
1641502800000|2022-01-06 21:00:00|2712.93|2683.63|2714.18|2684.88|2718.76|2689.46|2710|2680.7|609
1641503100000|2022-01-06 21:05:00|2714.55|2685.25|2707.15|2677.85|2718.32|2689.02|2704.39|2675.09|303
1641503400000|2022-01-06 21:10:00|2706.65|2677.35|2714.39|2685.09|2721.6|2692.3|2706.65|2677.35|568
1641503700000|2022-01-06 21:15:00|2714.38|2685.08|2722.97|2693.67|2725.05|2695.75|2712.45|2683.15|573
1641504000000|2022-01-06 21:20:00|2723.15|2693.85|2727.29|2697.99|2727.33|2698.03|2723.15|2693.85|523
1641504300000|2022-01-06 21:25:00|2727.32|2698.02|2729.15|2699.85|2729.25|2699.95|2718.06|2688.76|709
1641504600000|2022-01-06 21:30:00|2729.02|2699.72|2719.15|2689.85|2733.6|2704.3|2718.1|2688.8|598
1641504900000|2022-01-06 21:35:00|2719.25|2689.95|2719.65|2690.35|2723.15|2693.85|2714.39|2685.09|710
1641505200000|2022-01-06 21:40:00|2719.52|2690.22|2707.5|2678.2|2719.7|2690.4|2707.35|2678.05|618
1641505500000|2022-01-06 21:45:00|2707.42|2678.12|2701.15|2671.85|2707.62|2678.32|2698.06|2668.76|871
1641505800000|2022-01-06 21:50:00|2701.13|2671.83|2704.9|2675.6|2710.3|2681|2699.5|2670.2|803
1641506100000|2022-01-06 21:55:00|2704.79|2675.49|2699.81|2670.51|2704.81|2675.51|2697.66|2668.36|663
1641506400000|2022-01-06 22:00:00|2699.77|2670.47|2702.77|2673.47|2703.94|2674.64|2698.28|2668.98|510
1641506700000|2022-01-06 22:05:00|2702.79|2673.49|2704.46|2675.16|2706.57|2677.27|2700.51|2671.21|445
1641507000000|2022-01-06 22:10:00|2704.55|2675.25|2680.15|2650.85|2707.2|2677.9|2679.67|2650.37|565
1641507300000|2022-01-06 22:15:00|2680.34|2651.04|2681.33|2652.03|2688.43|2659.13|2674.85|2645.55|636
1641507600000|2022-01-06 22:20:00|2681.34|2652.04|2693.71|2664.41|2693.88|2664.58|2680.32|2651.02|585
1641507900000|2022-01-06 22:25:00|2693.69|2664.39|2691.3|2662|2696.17|2666.87|2688.13|2658.83|501
1641508200000|2022-01-06 22:30:00|2691.32|2662.02|2697.61|2668.31|2697.65|2668.35|2690.98|2661.68|444
1641508500000|2022-01-06 22:35:00|2697.56|2668.26|2704|2674.7|2704.16|2674.86|2697.56|2668.26|425
1641508800000|2022-01-06 22:40:00|2703.83|2674.53|2694.11|2664.81|2703.83|2674.53|2693.3|2664|446
1641509100000|2022-01-06 22:45:00|2694.09|2664.79|2689.35|2660.05|2695.44|2666.14|2689.33|2660.03|538
1641509400000|2022-01-06 22:50:00|2689.39|2660.09|2700.92|2671.62|2702.03|2672.73|2688.82|2659.52|366
1641509700000|2022-01-06 22:55:00|2700.89|2671.59|2705.98|2676.68|2706.15|2676.85|2698.55|2669.25|565
1641510000000|2022-01-06 23:00:00|2705.9|2676.6|2699.05|2669.75|2707.15|2677.85|2698.19|2668.89|641
1641510300000|2022-01-06 23:05:00|2699.07|2669.77|2701.12|2671.82|2708.1|2678.8|2699.07|2669.77|650
1641510600000|2022-01-06 23:10:00|2701.13|2671.83|2700.78|2671.48|2703.07|2673.77|2695.53|2666.23|692
1641510900000|2022-01-06 23:15:00|2700.86|2671.56|2683.08|2653.78|2703.81|2674.51|2682.38|2653.08|765
1641511200000|2022-01-06 23:20:00|2683.17|2653.87|2684.34|2655.04|2689.2|2659.9|2677.02|2647.72|781
1641511500000|2022-01-06 23:25:00|2684.35|2655.05|2690.09|2660.79|2692.2|2662.9|2684.26|2654.96|725
1641511800000|2022-01-06 23:30:00|2690.08|2660.78|2688.65|2659.35|2690.71|2661.41|2681.28|2651.98|662
1641512100000|2022-01-06 23:35:00|2688.92|2659.62|2698.11|2668.81|2701.5|2672.2|2688.92|2659.62|651
1641512400000|2022-01-06 23:40:00|2698.12|2668.82|2699.18|2669.88|2703.3|2674|2697.95|2668.65|602
1641512700000|2022-01-06 23:45:00|2699.19|2669.89|2686.13|2656.83|2706.05|2676.75|2685.64|2656.34|785
1641513000000|2022-01-06 23:50:00|2686.07|2656.77|2685.35|2656.05|2688.95|2659.65|2681.85|2652.55|704
1641513300000|2022-01-06 23:55:00|2685.27|2655.97|2685.55|2656.25|2693.03|2663.73|2683.95|2654.65|716
1641513600000|2022-01-07 00:00:00|2685.42|2656.12|2685.54|2656.24|2699.09|2669.79|2684.86|2655.56|890
1641513900000|2022-01-07 00:05:00|2685.49|2656.19|2667.15|2637.85|2689.99|2660.69|2667.04|2637.74|745
1641514200000|2022-01-07 00:10:00|2667.23|2637.93|2666.11|2636.81|2674.25|2644.95|2662.04|2632.74|845
1641514500000|2022-01-07 00:15:00|2666.18|2636.88|2659.2|2629.9|2675.7|2646.4|2658.46|2629.16|749
1641514800000|2022-01-07 00:20:00|2659.54|2630.24|2662.27|2632.97|2672.15|2642.85|2655.5|2626.2|853
1641515100000|2022-01-07 00:25:00|2662.3|2633|2665.9|2636.6|2672.37|2643.07|2659.2|2629.9|855
1641515400000|2022-01-07 00:30:00|2665.97|2636.67|2646.1|2616.8|2674.2|2644.9|2646.1|2616.8|951
1641515700000|2022-01-07 00:35:00|2645.63|2616.33|2650.29|2620.99|2659.05|2629.75|2642.96|2613.66|884
1641516000000|2022-01-07 00:40:00|2649.91|2620.61|2650.11|2620.81|2657.92|2628.62|2644.15|2614.85|951
1641516300000|2022-01-07 00:45:00|2649.86|2620.56|2659.08|2629.78|2665.96|2636.66|2649.06|2619.76|883
1641516600000|2022-01-07 00:50:00|2659.06|2629.76|2664.92|2635.62|2672.9|2643.6|2657.85|2628.55|802
1641516900000|2022-01-07 00:55:00|2664.86|2635.56|2654.86|2625.56|2666.04|2636.74|2651|2621.7|799
1641517200000|2022-01-07 01:00:00|2654.56|2625.26|2659.19|2629.89|2669.33|2640.03|2654.01|2624.71|862
1641517500000|2022-01-07 01:05:00|2659.14|2629.84|2664.39|2635.09|2670.07|2640.77|2656.24|2626.94|885
1641517800000|2022-01-07 01:10:00|2664.41|2635.11|2661.99|2632.69|2670.3|2641|2654.91|2625.61|703
1641518100000|2022-01-07 01:15:00|2661.9|2632.6|2651.34|2622.04|2662.65|2633.35|2650.22|2620.92|803
1641518400000|2022-01-07 01:20:00|2651.12|2621.82|2639.15|2609.85|2651.98|2622.68|2633.06|2603.76|671
1641518700000|2022-01-07 01:25:00|2638.85|2609.55|2646.05|2616.75|2651.91|2622.61|2638.83|2609.53|757
1641519000000|2022-01-07 01:30:00|2645.87|2616.57|2646.6|2617.3|2654.46|2625.16|2640.42|2611.12|780
1641519300000|2022-01-07 01:35:00|2646.75|2617.45|2643.19|2613.89|2647.13|2617.83|2638.91|2609.61|751
1641519600000|2022-01-07 01:40:00|2643.22|2613.92|2643.17|2613.87|2650.51|2621.21|2639.92|2610.62|729
1641519900000|2022-01-07 01:45:00|2643.1|2613.8|2648.37|2619.07|2653.65|2624.35|2643.1|2613.8|590
1641520200000|2022-01-07 01:50:00|2648.35|2619.05|2651.95|2622.65|2656.86|2627.56|2647|2617.7|715
1641520500000|2022-01-07 01:55:00|2651.93|2622.63|2646.29|2616.99|2654.77|2625.47|2646|2616.7|701
1641520800000|2022-01-07 02:00:00|2646.46|2617.16|2651.12|2621.82|2653.87|2624.57|2641.67|2612.37|626
1641521100000|2022-01-07 02:05:00|2651.14|2621.84|2636.28|2606.98|2651.14|2621.84|2635.15|2605.85|752
1641521400000|2022-01-07 02:10:00|2636.37|2607.07|2636.04|2606.74|2641.95|2612.65|2633.87|2604.57|547
1641521700000|2022-01-07 02:15:00|2636|2606.7|2642.66|2613.36|2645.19|2615.89|2634.52|2605.22|730
1641522000000|2022-01-07 02:20:00|2641.3|2612|2639.4|2610.1|2647.15|2617.85|2638.4|2609.1|625
1641522300000|2022-01-07 02:25:00|2639.65|2610.35|2641.71|2612.41|2646.2|2616.9|2638.26|2608.96|593
1641522600000|2022-01-07 02:30:00|2642.14|2612.84|2632.01|2602.71|2645.53|2616.23|2631.99|2602.69|755
1641522900000|2022-01-07 02:35:00|2632.1|2602.8|2626.95|2597.65|2633.4|2604.1|2625.38|2596.08|677
1641523200000|2022-01-07 02:40:00|2627.05|2597.75|2627.88|2598.58|2632.46|2603.16|2625.41|2596.11|775
1641523500000|2022-01-07 02:45:00|2627.87|2598.57|2630.79|2601.49|2634.43|2605.13|2625.34|2596.04|681
1641523800000|2022-01-07 02:50:00|2630.72|2601.42|2633.86|2604.56|2635.03|2605.73|2629.81|2600.51|720
1641524100000|2022-01-07 02:55:00|2633.96|2604.66|2621.95|2592.65|2634.54|2605.24|2620.04|2590.74|722
1641524400000|2022-01-07 03:00:00|2621.97|2592.67|2620.79|2591.49|2627.53|2598.23|2616.74|2587.44|804
1641524700000|2022-01-07 03:05:00|2620.89|2591.59|2623.2|2593.9|2625.59|2596.29|2611.55|2582.25|884
1641525000000|2022-01-07 03:10:00|2623.19|2593.89|2621.86|2592.56|2629.6|2600.3|2621.66|2592.36|787
1641525300000|2022-01-07 03:15:00|2621.76|2592.46|2627.2|2597.9|2627.59|2598.29|2616.41|2587.11|787
1641525600000|2022-01-07 03:20:00|2627.24|2597.94|2577.43|2548.13|2630.78|2601.48|2576.48|2547.18|1007
1641525900000|2022-01-07 03:25:00|2577.53|2548.23|2568.2|2538.9|2581.46|2552.16|2556.25|2526.95|1086
1641526200000|2022-01-07 03:30:00|2569.07|2539.77|2552.9|2523.6|2571.28|2541.98|2531.9|2502.6|1125
1641526500000|2022-01-07 03:35:00|2552.8|2523.5|2546.55|2517.25|2557.74|2528.44|2536.82|2507.52|1119
1641526800000|2022-01-07 03:40:00|2546.76|2517.46|2528.94|2499.64|2546.85|2517.55|2516.48|2487.18|1112
1641527100000|2022-01-07 03:45:00|2528.76|2499.46|2535.34|2506.04|2544.76|2515.46|2526.64|2497.34|1089
1641527400000|2022-01-07 03:50:00|2535.37|2506.07|2530.71|2501.41|2540.22|2510.92|2523.02|2493.72|1063
1641527700000|2022-01-07 03:55:00|2530.62|2501.32|2519.65|2490.35|2533.58|2504.28|2516.25|2486.95|1067
1641528000000|2022-01-07 04:00:00|2520.44|2491.14|2508.67|2479.37|2527.19|2497.89|2500.76|2471.46|1093
1641528300000|2022-01-07 04:05:00|2507.98|2478.68|2508.69|2479.39|2513.52|2484.22|2491.86|2462.56|1085
1641528600000|2022-01-07 04:10:00|2508.6|2479.3|2502.87|2473.57|2513.5|2484.2|2501.07|2471.77|1067
1641528900000|2022-01-07 04:15:00|2502.72|2473.42|2465.65|2436.35|2503.85|2474.55|2458.2|2428.9|1077
1641529200000|2022-01-07 04:20:00|2466.15|2436.85|2476.31|2447.01|2485.21|2455.91|2454.68|2425.38|1097
1641529500000|2022-01-07 04:25:00|2476.55|2447.25|2485.92|2456.62|2487.65|2458.35|2476.55|2447.25|1066
1641529800000|2022-01-07 04:30:00|2485.88|2456.58|2459.87|2430.57|2485.88|2456.58|2455.27|2425.97|1041
1641530100000|2022-01-07 04:35:00|2459.9|2430.6|2472.65|2443.35|2475.8|2446.5|2440.29|2410.99|1096
1641530400000|2022-01-07 04:40:00|2473.27|2443.97|2483.04|2453.74|2486.04|2456.74|2466.42|2437.12|1048
1641530700000|2022-01-07 04:45:00|2483.07|2453.77|2509.67|2480.37|2510.68|2481.38|2482.5|2453.2|1018
1641531000000|2022-01-07 04:50:00|2509.69|2480.39|2511.83|2482.53|2522.21|2492.91|2508.33|2479.03|1051
1641531300000|2022-01-07 04:55:00|2511.3|2482|2513.9|2484.6|2516.21|2486.91|2502.48|2473.18|1060
1641531600000|2022-01-07 05:00:00|2514.4|2485.1|2518.2|2488.9|2521.8|2492.5|2510.21|2480.91|983
1641531900000|2022-01-07 05:05:00|2518.28|2488.98|2515.04|2485.74|2525.3|2496|2512.16|2482.86|903
1641532200000|2022-01-07 05:10:00|2515.03|2485.73|2523.62|2494.32|2523.78|2494.48|2505.73|2476.43|997
1641532500000|2022-01-07 05:15:00|2523.53|2494.23|2540.15|2510.85|2540.77|2511.47|2522.74|2493.44|973
1641532800000|2022-01-07 05:20:00|2540.45|2511.15|2537.9|2508.6|2543.93|2514.63|2533.24|2503.94|998
1641533100000|2022-01-07 05:25:00|2537.66|2508.36|2532.23|2502.93|2537.7|2508.4|2528.34|2499.04|870
1641533400000|2022-01-07 05:30:00|2532.18|2502.88|2548.6|2519.3|2548.97|2519.67|2531.62|2502.32|862
1641533700000|2022-01-07 05:35:00|2548.59|2519.29|2536.05|2506.75|2550.05|2520.75|2534.92|2505.62|942
1641534000000|2022-01-07 05:40:00|2536.02|2506.72|2529.31|2500.01|2539.61|2510.31|2522.08|2492.78|817
1641534300000|2022-01-07 05:45:00|2529.57|2500.27|2522.78|2493.48|2530.4|2501.1|2520.86|2491.56|886
1641534600000|2022-01-07 05:50:00|2522.88|2493.58|2521.86|2492.56|2529.25|2499.95|2516.29|2486.99|798
1641534900000|2022-01-07 05:55:00|2521.43|2492.13|2535.43|2506.13|2537.17|2507.87|2518.63|2489.33|811
1641535200000|2022-01-07 06:00:00|2535.3|2506|2524.58|2495.28|2535.3|2506|2523.69|2494.39|811
1641535500000|2022-01-07 06:05:00|2524.56|2495.26|2519.6|2490.3|2528.15|2498.85|2517|2487.7|867
1641535800000|2022-01-07 06:10:00|2519.51|2490.21|2514.4|2485.1|2519.62|2490.32|2508.54|2479.24|771
1641536100000|2022-01-07 06:15:00|2514.45|2485.15|2513.31|2484.01|2516.22|2486.92|2502.58|2473.28|916
1641536400000|2022-01-07 06:20:00|2513.32|2484.02|2510.69|2481.39|2514.26|2484.96|2503.01|2473.71|829
1641536700000|2022-01-07 06:25:00|2510.63|2481.33|2505.05|2475.75|2514.84|2485.54|2502.15|2472.85|660
1641537000000|2022-01-07 06:30:00|2504.9|2475.6|2511.12|2481.82|2514.23|2484.93|2497.5|2468.2|884
1641537300000|2022-01-07 06:35:00|2511.17|2481.87|2492.84|2463.54|2512.03|2482.73|2489.26|2459.96|683
1641537600000|2022-01-07 06:40:00|2492.89|2463.59|2490.85|2461.55|2497.99|2468.69|2486.04|2456.74|886
1641537900000|2022-01-07 06:45:00|2491.28|2461.98|2486.28|2456.98|2492.1|2462.8|2479.96|2450.66|951
1641538200000|2022-01-07 06:50:00|2486.27|2456.97|2483.52|2454.22|2493.4|2464.1|2482.48|2453.18|886
1641538500000|2022-01-07 06:55:00|2483.58|2454.28|2494.23|2464.93|2496.2|2466.9|2483.45|2454.15|816
1641538800000|2022-01-07 07:00:00|2494.15|2464.85|2469.7|2440.4|2495.79|2466.49|2469.7|2440.4|742
1641539100000|2022-01-07 07:05:00|2469.63|2440.33|2470.55|2441.25|2479.99|2450.69|2465.15|2435.85|946
1641539400000|2022-01-07 07:10:00|2470.9|2441.6|2464.73|2435.43|2470.92|2441.62|2458.36|2429.06|892
1641539700000|2022-01-07 07:15:00|2464.84|2435.54|2476.83|2447.53|2484.22|2454.92|2464.36|2435.06|828
1641540000000|2022-01-07 07:20:00|2476.82|2447.52|2495.75|2466.45|2496.28|2466.98|2476.82|2447.52|830
1641540300000|2022-01-07 07:25:00|2495.94|2466.64|2511.56|2482.26|2511.56|2482.26|2491.11|2461.81|710
1641540600000|2022-01-07 07:30:00|2511.87|2482.57|2503.17|2473.87|2518.43|2489.13|2498.27|2468.97|719
1641540900000|2022-01-07 07:35:00|2503.16|2473.86|2495.08|2465.78|2507.1|2477.8|2488.9|2459.6|755
1641541200000|2022-01-07 07:40:00|2495.17|2465.87|2482.54|2453.24|2496.95|2467.65|2480.14|2450.84|664
1641541500000|2022-01-07 07:45:00|2483.06|2453.76|2492.6|2463.3|2493.4|2464.1|2479.21|2449.91|732
1641541800000|2022-01-07 07:50:00|2492.42|2463.12|2502.05|2472.75|2503.28|2473.98|2492.36|2463.06|801
1641542100000|2022-01-07 07:55:00|2501.97|2472.67|2507.45|2478.15|2509.15|2479.85|2495.87|2466.57|779
1641542400000|2022-01-07 08:00:00|2508.08|2478.78|2522.63|2493.33|2524.02|2494.72|2497.54|2468.24|914
1641542700000|2022-01-07 08:05:00|2522.59|2493.29|2515.69|2486.39|2522.67|2493.37|2512.01|2482.71|856
1641543000000|2022-01-07 08:10:00|2515.6|2486.3|2522.42|2493.12|2524.95|2495.65|2509.13|2479.83|729
1641543300000|2022-01-07 08:15:00|2522.41|2493.11|2517.05|2487.75|2522.92|2493.62|2512.05|2482.75|759
1641543600000|2022-01-07 08:20:00|2517.15|2487.85|2526.87|2497.57|2528.9|2499.6|2516.11|2486.81|694
1641543900000|2022-01-07 08:25:00|2526.88|2497.58|2594.98|2565.68|2605.8|2576.5|2524.79|2495.49|1006
1641544200000|2022-01-07 08:30:00|2595.28|2565.98|2583.78|2554.48|2616.6|2587.3|2577.52|2548.22|1034
1641544500000|2022-01-07 08:35:00|2583.53|2554.23|2578.27|2548.97|2583.57|2554.27|2562.97|2533.67|989
1641544800000|2022-01-07 08:40:00|2578.26|2548.96|2567.24|2537.94|2579.48|2550.18|2558.14|2528.84|990
1641545100000|2022-01-07 08:45:00|2566.38|2537.08|2562.11|2532.81|2569.84|2540.54|2555.89|2526.59|938
1641545400000|2022-01-07 08:50:00|2562.09|2532.79|2556.34|2527.04|2570.21|2540.91|2556.19|2526.89|954
1641545700000|2022-01-07 08:55:00|2556.01|2526.71|2555.94|2526.64|2563.47|2534.17|2551.55|2522.25|888
1641546000000|2022-01-07 09:00:00|2555.96|2526.66|2562.94|2533.64|2565.85|2536.55|2552.29|2522.99|966
1641546300000|2022-01-07 09:05:00|2563.07|2533.77|2565.3|2536|2572.98|2543.68|2560.37|2531.07|926
1641546600000|2022-01-07 09:10:00|2565.28|2535.98|2577.12|2547.82|2577.12|2547.82|2560.76|2531.46|874
1641546900000|2022-01-07 09:15:00|2577.14|2547.84|2579.79|2550.49|2580.6|2551.3|2566.24|2536.94|787
1641547200000|2022-01-07 09:20:00|2579.62|2550.32|2574.3|2545|2582.58|2553.28|2570.95|2541.65|802
1641547500000|2022-01-07 09:25:00|2574.17|2544.87|2582.44|2553.14|2587.4|2558.1|2573.82|2544.52|830
1641547800000|2022-01-07 09:30:00|2582.27|2552.97|2593.66|2564.36|2602.03|2572.73|2580.88|2551.58|862
1641548100000|2022-01-07 09:35:00|2593.64|2564.34|2599.25|2569.95|2602.93|2573.63|2589.25|2559.95|867
1641548400000|2022-01-07 09:40:00|2599.09|2569.79|2591.98|2562.68|2600.32|2571.02|2591.63|2562.33|738
1641548700000|2022-01-07 09:45:00|2591.95|2562.65|2585.66|2556.36|2595.82|2566.52|2581.67|2552.37|724
1641549000000|2022-01-07 09:50:00|2585.16|2555.86|2589.08|2559.78|2592.3|2563|2582.95|2553.65|776
1641549300000|2022-01-07 09:55:00|2589.05|2559.75|2583.47|2554.17|2591.02|2561.72|2578.53|2549.23|795
1641549600000|2022-01-07 10:00:00|2583.44|2554.14|2588.58|2559.28|2589.31|2560.01|2577.19|2547.89|796
1641549900000|2022-01-07 10:05:00|2588.62|2559.32|2595.49|2566.19|2596.33|2567.03|2583.14|2553.84|841
1641550200000|2022-01-07 10:10:00|2595.39|2566.09|2601.02|2571.72|2605.73|2576.43|2592|2562.7|683
1641550500000|2022-01-07 10:15:00|2601.01|2571.71|2604.7|2575.4|2604.7|2575.4|2593.83|2564.53|846
1641550800000|2022-01-07 10:20:00|2604.68|2575.38|2596.85|2567.55|2604.68|2575.38|2593.92|2564.62|728
1641551100000|2022-01-07 10:25:00|2596.89|2567.59|2594.74|2565.44|2602.32|2573.02|2593.47|2564.17|712
1641551400000|2022-01-07 10:30:00|2594.58|2565.28|2592.15|2562.85|2600.65|2571.35|2590.37|2561.07|700
1641551700000|2022-01-07 10:35:00|2592.07|2562.77|2584.35|2555.05|2596.3|2567|2581.92|2552.62|546
1641552000000|2022-01-07 10:40:00|2584.26|2554.96|2581.72|2552.42|2587.23|2557.93|2579.8|2550.5|706
1641552300000|2022-01-07 10:45:00|2581.71|2552.41|2584.43|2555.13|2587.94|2558.64|2578.22|2548.92|707
1641552600000|2022-01-07 10:50:00|2585.08|2555.78|2572.43|2543.13|2587.05|2557.75|2572.43|2543.13|723
1641552900000|2022-01-07 10:55:00|2571.86|2542.56|2566.05|2536.75|2579.65|2550.35|2565.78|2536.48|691
1641553200000|2022-01-07 11:00:00|2566.07|2536.77|2572.9|2543.6|2582.03|2552.73|2566.07|2536.77|850
1641553500000|2022-01-07 11:05:00|2573.05|2543.75|2592.65|2563.35|2594.87|2565.57|2573.04|2543.74|663
1641553800000|2022-01-07 11:10:00|2593.14|2563.84|2591.27|2561.97|2595.81|2566.51|2584.76|2555.46|764
1641554100000|2022-01-07 11:15:00|2591.26|2561.96|2593.26|2563.96|2601.87|2572.57|2585.69|2556.39|752
1641554400000|2022-01-07 11:20:00|2593.34|2564.04|2591.79|2562.49|2601.3|2572|2591.2|2561.9|768
1641554700000|2022-01-07 11:25:00|2592.02|2562.72|2583.42|2554.12|2592.7|2563.4|2582.89|2553.59|794
1641555000000|2022-01-07 11:30:00|2583.45|2554.15|2581.39|2552.09|2585.06|2555.76|2575.99|2546.69|697
1641555300000|2022-01-07 11:35:00|2581.35|2552.05|2566.06|2536.76|2582.18|2552.88|2564.78|2535.48|693
1641555600000|2022-01-07 11:40:00|2565.65|2536.35|2568.9|2539.6|2571.2|2541.9|2558.15|2528.85|581
1641555900000|2022-01-07 11:45:00|2569.02|2539.72|2571.65|2542.35|2578.86|2549.56|2568.44|2539.14|680
1641556200000|2022-01-07 11:50:00|2571.48|2542.18|2567.81|2538.51|2571.55|2542.25|2562.28|2532.98|523
1641556500000|2022-01-07 11:55:00|2567.89|2538.59|2566.28|2536.98|2568.86|2539.56|2560.05|2530.75|661
1641556800000|2022-01-07 12:00:00|2566.08|2536.78|2576.16|2546.86|2576.17|2546.87|2565.82|2536.52|779
1641557100000|2022-01-07 12:05:00|2576.24|2546.94|2574.09|2544.79|2580.15|2550.85|2572.03|2542.73|581
1641557400000|2022-01-07 12:10:00|2574.08|2544.78|2574.03|2544.73|2576.15|2546.85|2565.79|2536.49|645
1641557700000|2022-01-07 12:15:00|2574.05|2544.75|2572.76|2543.46|2575.6|2546.3|2565.76|2536.46|625
1641558000000|2022-01-07 12:20:00|2572.45|2543.15|2571.22|2541.92|2574.22|2544.92|2567.15|2537.85|589
1641558300000|2022-01-07 12:25:00|2571.2|2541.9|2582.28|2552.98|2582.5|2553.2|2569.6|2540.3|583
1641558600000|2022-01-07 12:30:00|2582.4|2553.1|2582.12|2552.82|2586.49|2557.19|2580.06|2550.76|612
1641558900000|2022-01-07 12:35:00|2582.05|2552.75|2584.05|2554.75|2585.65|2556.35|2574.89|2545.59|678
1641559200000|2022-01-07 12:40:00|2583.97|2554.67|2585.77|2556.47|2588.46|2559.16|2579.83|2550.53|614
1641559500000|2022-01-07 12:45:00|2585.84|2556.54|2581.35|2552.05|2587.4|2558.1|2580.36|2551.06|599
1641559800000|2022-01-07 12:50:00|2581.28|2551.98|2575.55|2546.25|2586.1|2556.8|2575.05|2545.75|554
1641560100000|2022-01-07 12:55:00|2575.77|2546.47|2576.13|2546.83|2581.63|2552.33|2573.7|2544.4|579
1641560400000|2022-01-07 13:00:00|2576.14|2546.84|2578.48|2549.18|2586.32|2557.02|2575.8|2546.5|706
1641560700000|2022-01-07 13:05:00|2578.49|2549.19|2569.15|2539.85|2581.09|2551.79|2565.37|2536.07|705
1641561000000|2022-01-07 13:10:00|2568.94|2539.64|2561.83|2532.53|2571.28|2541.98|2559.5|2530.2|758
1641561300000|2022-01-07 13:15:00|2562.05|2532.75|2567.25|2537.95|2572.36|2543.06|2557.25|2527.95|845
1641561600000|2022-01-07 13:20:00|2566.99|2537.69|2572.24|2542.94|2574.35|2545.05|2566.03|2536.73|624
1641561900000|2022-01-07 13:25:00|2572.12|2542.82|2570.84|2541.54|2573.25|2543.95|2564.45|2535.15|755
1641562200000|2022-01-07 13:30:00|2571.01|2541.71|2596.65|2567.35|2603.53|2574.23|2571.01|2541.71|1068
1641562500000|2022-01-07 13:35:00|2596.6|2567.3|2539|2509.7|2600.58|2571.28|2528.41|2499.11|1064
1641562800000|2022-01-07 13:40:00|2538.95|2509.65|2501.17|2471.87|2542.56|2513.26|2486.71|2457.41|1132
1641563100000|2022-01-07 13:45:00|2500.56|2471.26|2515.03|2485.73|2521.15|2491.85|2487.63|2458.33|1099
1641563400000|2022-01-07 13:50:00|2515.04|2485.74|2503.58|2474.28|2522.95|2493.65|2503.58|2474.28|1064
1641563700000|2022-01-07 13:55:00|2503.55|2474.25|2517.95|2488.65|2521.75|2492.45|2503.3|2474|1051
1641564000000|2022-01-07 14:00:00|2518.09|2488.79|2522.39|2493.09|2523.75|2494.45|2509.83|2480.53|873
1641564300000|2022-01-07 14:05:00|2522.6|2493.3|2541.87|2512.57|2542.24|2512.94|2522.37|2493.07|816
1641564600000|2022-01-07 14:10:00|2541.82|2512.52|2547.1|2517.8|2548.15|2518.85|2533.25|2503.95|879
1641564900000|2022-01-07 14:15:00|2547.08|2517.78|2552.15|2522.85|2553.3|2524|2539.15|2509.85|887
1641565200000|2022-01-07 14:20:00|2551.65|2522.35|2542|2512.7|2553.3|2524|2541.23|2511.93|772
1641565500000|2022-01-07 14:25:00|2541.97|2512.67|2545.07|2515.77|2551.14|2521.84|2541.94|2512.64|832
1641565800000|2022-01-07 14:30:00|2545.02|2515.72|2524.21|2494.91|2551.2|2521.9|2523.52|2494.22|997
1641566100000|2022-01-07 14:35:00|2524.15|2494.85|2530.94|2501.64|2531.1|2501.8|2518.62|2489.32|996
1641566400000|2022-01-07 14:40:00|2530.85|2501.55|2548.34|2519.04|2549.11|2519.81|2525.74|2496.44|876
1641566700000|2022-01-07 14:45:00|2547.65|2518.35|2554.5|2525.2|2557.01|2527.71|2547.27|2517.97|931
1641567000000|2022-01-07 14:50:00|2554.16|2524.86|2557.59|2528.29|2560.78|2531.48|2546.35|2517.05|854
1641567300000|2022-01-07 14:55:00|2557.75|2528.45|2548.47|2519.17|2564.4|2535.1|2547.32|2518.02|833
1641567600000|2022-01-07 15:00:00|2548.45|2519.15|2533.28|2503.98|2551.15|2521.85|2532.15|2502.85|902
1641567900000|2022-01-07 15:05:00|2533.33|2504.03|2521.59|2492.29|2533.35|2504.05|2521.15|2491.85|962
1641568200000|2022-01-07 15:10:00|2521.42|2492.12|2531.86|2502.56|2541.91|2512.61|2521.35|2492.05|937
1641568500000|2022-01-07 15:15:00|2531.89|2502.59|2542.55|2513.25|2543.22|2513.92|2523.63|2494.33|879
1641568800000|2022-01-07 15:20:00|2542.51|2513.21|2543.24|2513.94|2551.61|2522.31|2531.05|2501.75|915
1641569100000|2022-01-07 15:25:00|2542.99|2513.69|2549.2|2519.9|2558.15|2528.85|2542.66|2513.36|850
1641569400000|2022-01-07 15:30:00|2549.17|2519.87|2547.7|2518.4|2556.45|2527.15|2544.76|2515.46|921
1641569700000|2022-01-07 15:35:00|2547.69|2518.39|2524.15|2494.85|2552.38|2523.08|2522.76|2493.46|959
1641570000000|2022-01-07 15:40:00|2523.84|2494.54|2507.07|2477.77|2530.65|2501.35|2505.45|2476.15|1027
1641570300000|2022-01-07 15:45:00|2507.05|2477.75|2500.25|2470.95|2513.8|2484.5|2495.29|2465.99|1007
1641570600000|2022-01-07 15:50:00|2500.15|2470.85|2506.83|2477.53|2513.37|2484.07|2463.13|2433.83|1129
1641570900000|2022-01-07 15:55:00|2507.11|2477.81|2520.41|2491.11|2527.03|2497.73|2503.7|2474.4|1090
1641571200000|2022-01-07 16:00:00|2520.13|2490.83|2529.78|2500.48|2538.22|2508.92|2517.95|2488.65|1084
1641571500000|2022-01-07 16:05:00|2529.42|2500.12|2512.41|2483.11|2529.42|2500.12|2511.44|2482.14|1012
1641571800000|2022-01-07 16:10:00|2512.53|2483.23|2499.39|2470.09|2513.56|2484.26|2492.13|2462.83|1018
1641572100000|2022-01-07 16:15:00|2499.54|2470.24|2482.12|2452.82|2507.88|2478.58|2475.08|2445.78|1040
1641572400000|2022-01-07 16:20:00|2482.52|2453.22|2498.97|2469.67|2502.15|2472.85|2473.94|2444.64|985
1641572700000|2022-01-07 16:25:00|2499|2469.7|2561.01|2531.71|2562.85|2533.55|2495.84|2466.54|1086
1641573000000|2022-01-07 16:30:00|2561.97|2532.67|2579.71|2550.41|2581.63|2552.33|2553.44|2524.14|1089
1641573300000|2022-01-07 16:35:00|2579.49|2550.19|2559.45|2530.15|2582.15|2552.85|2558.37|2529.07|1042
1641573600000|2022-01-07 16:40:00|2559.56|2530.26|2569.01|2539.71|2574.46|2545.16|2559.06|2529.76|969
1641573900000|2022-01-07 16:45:00|2568.76|2539.46|2580.5|2551.2|2581.66|2552.36|2553.09|2523.79|990
1641574200000|2022-01-07 16:50:00|2580.42|2551.12|2600.59|2571.29|2600.68|2571.38|2577.25|2547.95|947
1641574500000|2022-01-07 16:55:00|2600.5|2571.2|2607.28|2577.98|2614.87|2585.57|2593.94|2564.64|1009
1641574800000|2022-01-07 17:00:00|2606.49|2577.19|2605.4|2576.1|2611.3|2582|2597.17|2567.87|1026
1641575100000|2022-01-07 17:05:00|2605.43|2576.13|2595.76|2566.46|2605.91|2576.61|2593.06|2563.76|991
1641575400000|2022-01-07 17:10:00|2596.03|2566.73|2595.13|2565.83|2605.27|2575.97|2592.24|2562.94|889
1641575700000|2022-01-07 17:15:00|2594.77|2565.47|2596.09|2566.79|2608.65|2579.35|2594.41|2565.11|874
1641576000000|2022-01-07 17:20:00|2596.06|2566.76|2583.15|2553.85|2596.06|2566.76|2582.99|2553.69|744
1641576300000|2022-01-07 17:25:00|2583.2|2553.9|2589.89|2560.59|2590.19|2560.89|2577.11|2547.81|886
1641576600000|2022-01-07 17:30:00|2589.83|2560.53|2576.15|2546.85|2589.83|2560.53|2576.12|2546.82|816
1641576900000|2022-01-07 17:35:00|2576.02|2546.72|2586.5|2557.2|2586.54|2557.24|2572.8|2543.5|846
1641577200000|2022-01-07 17:40:00|2586.84|2557.54|2586.41|2557.11|2591.04|2561.74|2580|2550.7|872
1641577500000|2022-01-07 17:45:00|2586.58|2557.28|2590.01|2560.71|2599.3|2570|2583.91|2554.61|801
1641577800000|2022-01-07 17:50:00|2590.03|2560.73|2598.53|2569.23|2598.53|2569.23|2586.33|2557.03|855
1641578100000|2022-01-07 17:55:00|2598.46|2569.16|2598.97|2569.67|2600.08|2570.78|2591.86|2562.56|666
1641578400000|2022-01-07 18:00:00|2599|2569.7|2594.15|2564.85|2600.06|2570.76|2587.31|2558.01|852
1641578700000|2022-01-07 18:05:00|2594.11|2564.81|2579.01|2549.71|2594.85|2565.55|2578.66|2549.36|783
1641579000000|2022-01-07 18:10:00|2579.18|2549.88|2586.6|2557.3|2589.02|2559.72|2579.18|2549.88|785
1641579300000|2022-01-07 18:15:00|2586.56|2557.26|2574.39|2545.09|2590.86|2561.56|2574.37|2545.07|645
1641579600000|2022-01-07 18:20:00|2574.57|2545.27|2569.15|2539.85|2579.41|2550.11|2568.35|2539.05|735
1641579900000|2022-01-07 18:25:00|2569.09|2539.79|2562.99|2533.69|2571.09|2541.79|2561.82|2532.52|705
1641580200000|2022-01-07 18:30:00|2563.14|2533.84|2575.96|2546.66|2581.13|2551.83|2562.65|2533.35|911
1641580500000|2022-01-07 18:35:00|2576|2546.7|2573.03|2543.73|2579.7|2550.4|2569.7|2540.4|724
1641580800000|2022-01-07 18:40:00|2573.22|2543.92|2561.66|2532.36|2573.74|2544.44|2561.5|2532.2|803
1641581100000|2022-01-07 18:45:00|2561.01|2531.71|2545.69|2516.39|2564.71|2535.41|2545.12|2515.82|819
1641581400000|2022-01-07 18:50:00|2545.75|2516.45|2544.17|2514.87|2551.95|2522.65|2542.09|2512.79|927
1641581700000|2022-01-07 18:55:00|2544.1|2514.8|2549.85|2520.55|2551.59|2522.29|2541.01|2511.71|838
1641582000000|2022-01-07 19:00:00|2550.1|2520.8|2547.87|2518.57|2559.53|2530.23|2547.87|2518.57|914
1641582300000|2022-01-07 19:05:00|2547.37|2518.07|2533.28|2503.98|2548|2518.7|2532.05|2502.75|819
1641582600000|2022-01-07 19:10:00|2533.27|2503.97|2533.47|2504.17|2539.92|2510.62|2531.74|2502.44|701
1641582900000|2022-01-07 19:15:00|2533.44|2504.14|2541.4|2512.1|2545.74|2516.44|2533.44|2504.14|849
1641583200000|2022-01-07 19:20:00|2541.5|2512.2|2541.8|2512.5|2543.44|2514.14|2535.96|2506.66|796
1641583500000|2022-01-07 19:25:00|2541.87|2512.57|2552.23|2522.93|2554.24|2524.94|2540.31|2511.01|837
1641583800000|2022-01-07 19:30:00|2552.2|2522.9|2555.7|2526.4|2557.4|2528.1|2548.09|2518.79|796
1641584100000|2022-01-07 19:35:00|2555.45|2526.15|2563.27|2533.97|2563.27|2533.97|2553.12|2523.82|737
1641584400000|2022-01-07 19:40:00|2563.21|2533.91|2564.15|2534.85|2564.69|2535.39|2558.65|2529.35|688
1641584700000|2022-01-07 19:45:00|2564.11|2534.81|2566.4|2537.1|2570.22|2540.92|2554.88|2525.58|767
1641585000000|2022-01-07 19:50:00|2566.51|2537.21|2567.23|2537.93|2569.08|2539.78|2559.95|2530.65|635
1641585300000|2022-01-07 19:55:00|2567.16|2537.86|2564.07|2534.77|2568.71|2539.41|2561.34|2532.04|627
1641585600000|2022-01-07 20:00:00|2564.19|2534.89|2574.8|2545.5|2577.55|2548.25|2564.19|2534.89|723
1641585900000|2022-01-07 20:05:00|2574.68|2545.38|2570.1|2540.8|2576.75|2547.45|2567.88|2538.58|637
1641586200000|2022-01-07 20:10:00|2570.15|2540.85|2553.25|2523.95|2571.18|2541.88|2551.94|2522.64|730
1641586500000|2022-01-07 20:15:00|2553.22|2523.92|2541.55|2512.25|2556.22|2526.92|2540.85|2511.55|747
1641586800000|2022-01-07 20:20:00|2541.5|2512.2|2537.22|2507.92|2549.3|2520|2537.11|2507.81|723
1641587100000|2022-01-07 20:25:00|2537.21|2507.91|2548.34|2519.04|2548.51|2519.21|2536.65|2507.35|702
1641587400000|2022-01-07 20:30:00|2548.28|2518.98|2556.75|2527.45|2557.47|2528.17|2545.4|2516.1|812
1641587700000|2022-01-07 20:35:00|2556.57|2527.27|2562.22|2532.92|2567.02|2537.72|2554.39|2525.09|738
1641588000000|2022-01-07 20:40:00|2562.17|2532.87|2554.57|2525.27|2564.95|2535.65|2549.14|2519.84|762
1641588300000|2022-01-07 20:45:00|2554.61|2525.31|2562.33|2533.03|2563.07|2533.77|2548.43|2519.13|820
1641588600000|2022-01-07 20:50:00|2562.45|2533.15|2565.5|2536.2|2570.85|2541.55|2560.35|2531.05|870
1641588900000|2022-01-07 20:55:00|2565.49|2536.19|2568.06|2538.76|2576.35|2547.05|2564.32|2535.02|769
1641589200000|2022-01-07 21:00:00|2568.15|2538.85|2571.64|2542.34|2574.97|2545.67|2567.65|2538.35|754
1641589500000|2022-01-07 21:05:00|2571.65|2542.35|2558.9|2529.6|2576.8|2547.5|2558.75|2529.45|774
1641589800000|2022-01-07 21:10:00|2558.99|2529.69|2558.2|2528.9|2564.59|2535.29|2558.08|2528.78|699
1641590100000|2022-01-07 21:15:00|2558.11|2528.81|2555.16|2525.86|2562.55|2533.25|2555.03|2525.73|765
1641590400000|2022-01-07 21:20:00|2555.18|2525.88|2565.95|2536.65|2565.95|2536.65|2555.15|2525.85|645
1641590700000|2022-01-07 21:25:00|2565.58|2536.28|2552.15|2522.85|2567.65|2538.35|2552.15|2522.85|508
1641591000000|2022-01-07 21:30:00|2552.43|2523.13|2553.17|2523.87|2562.15|2532.85|2552.15|2522.85|624
1641591300000|2022-01-07 21:35:00|2553.24|2523.94|2563.75|2534.45|2563.83|2534.53|2551.23|2521.93|662
1641591600000|2022-01-07 21:40:00|2563.78|2534.48|2557.86|2528.56|2564.07|2534.77|2553.18|2523.88|792
1641591900000|2022-01-07 21:45:00|2557.74|2528.44|2551.44|2522.14|2558.06|2528.76|2551.16|2521.86|664
1641592200000|2022-01-07 21:50:00|2551.46|2522.16|2549.37|2520.07|2558.15|2528.85|2549.3|2520|739
1641592500000|2022-01-07 21:55:00|2549.31|2520.01|2553.84|2524.54|2555.29|2525.99|2549.31|2520.01|497
1641628800000|2022-01-08 08:00:00|2545.13|2515.83|2548.01|2518.71|2549.62|2520.32|2544.69|2515.39|625
1641629100000|2022-01-08 08:05:00|2548|2518.7|2550.04|2520.74|2553.08|2523.78|2547.79|2518.49|736
1641629400000|2022-01-08 08:10:00|2550.08|2520.78|2559.18|2529.88|2561.65|2532.35|2549.01|2519.71|711
1641629700000|2022-01-08 08:15:00|2559.26|2529.96|2557.62|2528.32|2559.29|2529.99|2551.23|2521.93|715
1641630000000|2022-01-08 08:20:00|2557.69|2528.39|2554.95|2525.65|2560.92|2531.62|2551.69|2522.39|740
1641630300000|2022-01-08 08:25:00|2554.89|2525.59|2545.81|2516.51|2557.52|2528.22|2544.74|2515.44|730
1641630600000|2022-01-08 08:30:00|2545.67|2516.37|2544.89|2515.59|2550.73|2521.43|2540.19|2510.89|834
1641630900000|2022-01-08 08:35:00|2544.93|2515.63|2539|2509.7|2544.99|2515.69|2535.17|2505.87|839
1641631200000|2022-01-08 08:40:00|2538.96|2509.66|2541.27|2511.97|2544.61|2515.31|2538.43|2509.13|510
1641631500000|2022-01-08 08:45:00|2541.28|2511.98|2550.99|2521.69|2551.18|2521.88|2539.46|2510.16|775
1641631800000|2022-01-08 08:50:00|2551.01|2521.71|2549.21|2519.91|2551.58|2522.28|2546.85|2517.55|582
1641632100000|2022-01-08 08:55:00|2549.17|2519.87|2539.75|2510.45|2549.17|2519.87|2535.96|2506.66|691
1641632400000|2022-01-08 09:00:00|2539.82|2510.52|2545.96|2516.66|2549.33|2520.03|2539.73|2510.43|652
1641632700000|2022-01-08 09:05:00|2545.69|2516.39|2549.39|2520.09|2550.91|2521.61|2545.43|2516.13|571
1641633000000|2022-01-08 09:10:00|2549.4|2520.1|2551.55|2522.25|2551.55|2522.25|2546.14|2516.84|503
1641633300000|2022-01-08 09:15:00|2551.59|2522.29|2544.96|2515.66|2551.95|2522.65|2543.04|2513.74|592
1641633600000|2022-01-08 09:20:00|2544.92|2515.62|2541.75|2512.45|2544.99|2515.69|2537.82|2508.52|608
1641633900000|2022-01-08 09:25:00|2541.78|2512.48|2541.43|2512.13|2545.45|2516.15|2537.8|2508.5|586
1641634200000|2022-01-08 09:30:00|2541.32|2512.02|2543.05|2513.75|2543.08|2513.78|2536.38|2507.08|456
1641634500000|2022-01-08 09:35:00|2543.08|2513.78|2544.61|2515.31|2546.11|2516.81|2541.18|2511.88|435
1641634800000|2022-01-08 09:40:00|2544.64|2515.34|2548.47|2519.17|2554.2|2524.9|2543.13|2513.83|796
1641635100000|2022-01-08 09:45:00|2548.48|2519.18|2545.27|2515.97|2550.69|2521.39|2545.14|2515.84|579
1641635400000|2022-01-08 09:50:00|2545.29|2515.99|2553.92|2524.62|2554.09|2524.79|2545.26|2515.96|597
1641635700000|2022-01-08 09:55:00|2553.78|2524.48|2557.45|2528.15|2557.98|2528.68|2550|2520.7|680
1641636000000|2022-01-08 10:00:00|2557.44|2528.14|2548.73|2519.43|2558.63|2529.33|2547.33|2518.03|579
1641636300000|2022-01-08 10:05:00|2548.72|2519.42|2550.43|2521.13|2553.97|2524.67|2548.72|2519.42|449
1641636600000|2022-01-08 10:10:00|2550.25|2520.95|2550.97|2521.67|2551.69|2522.39|2549.15|2519.85|391
1641636900000|2022-01-08 10:15:00|2551.05|2521.75|2547.55|2518.25|2551.06|2521.76|2545.75|2516.45|386
1641637200000|2022-01-08 10:20:00|2547.57|2518.27|2551.03|2521.73|2551.65|2522.35|2545.73|2516.43|513
1641637500000|2022-01-08 10:25:00|2551.12|2521.82|2553.98|2524.68|2554|2524.7|2550.17|2520.87|394
1641637800000|2022-01-08 10:30:00|2553.99|2524.69|2551.8|2522.5|2555.48|2526.18|2551.25|2521.95|468
1641638100000|2022-01-08 10:35:00|2551.74|2522.44|2555.58|2526.28|2557.9|2528.6|2550.73|2521.43|663
1641638400000|2022-01-08 10:40:00|2555.57|2526.27|2550.28|2520.98|2556.01|2526.71|2546.02|2516.72|619
1641638700000|2022-01-08 10:45:00|2550.38|2521.08|2541.01|2511.71|2551.22|2521.92|2530.08|2500.78|832
1641639000000|2022-01-08 10:50:00|2540.89|2511.59|2541.48|2512.18|2545.28|2515.98|2534.94|2505.64|793
1641639300000|2022-01-08 10:55:00|2541.43|2512.13|2545.02|2515.72|2546.18|2516.88|2540.13|2510.83|719
1641639600000|2022-01-08 11:00:00|2545.05|2515.75|2534.77|2505.47|2546.18|2516.88|2534.69|2505.39|684
1641639900000|2022-01-08 11:05:00|2534.75|2505.45|2531.99|2502.69|2536.13|2506.83|2526.3|2497|816
1641640200000|2022-01-08 11:10:00|2531.96|2502.66|2532.08|2502.78|2534.2|2504.9|2530.43|2501.13|625
1641640500000|2022-01-08 11:15:00|2532.09|2502.79|2530.65|2501.35|2534.09|2504.79|2527.94|2498.64|767
1641640800000|2022-01-08 11:20:00|2530.66|2501.36|2526.81|2497.51|2531.11|2501.81|2526.29|2496.99|470
1641641100000|2022-01-08 11:25:00|2526.76|2497.46|2523.37|2494.07|2527.64|2498.34|2522.38|2493.08|406
1641641400000|2022-01-08 11:30:00|2523.42|2494.12|2519.13|2489.83|2528.02|2498.72|2517.53|2488.23|496
1641641700000|2022-01-08 11:35:00|2519.16|2489.86|2518.13|2488.83|2520.3|2491|2517.2|2487.9|443
1641642000000|2022-01-08 11:40:00|2518.18|2488.88|2528.02|2498.72|2529.9|2500.6|2518.18|2488.88|520
1641642300000|2022-01-08 11:45:00|2528.05|2498.75|2526.94|2497.64|2534.72|2505.42|2526.58|2497.28|554
1641642600000|2022-01-08 11:50:00|2526.93|2497.63|2539.03|2509.73|2539.03|2509.73|2526.93|2497.63|614
1641642900000|2022-01-08 11:55:00|2539|2509.7|2538.05|2508.75|2540.59|2511.29|2537.02|2507.72|557
1641643200000|2022-01-08 12:00:00|2538.13|2508.83|2540.62|2511.32|2540.84|2511.54|2531.49|2502.19|698
1641643500000|2022-01-08 12:05:00|2540.72|2511.42|2538.21|2508.91|2542.09|2512.79|2537.98|2508.68|653
1641643800000|2022-01-08 12:10:00|2538.26|2508.96|2541.29|2511.99|2541.86|2512.56|2535.83|2506.53|558
1641644100000|2022-01-08 12:15:00|2541.26|2511.96|2530.18|2500.88|2541.26|2511.96|2529.08|2499.78|713
1641644400000|2022-01-08 12:20:00|2530.22|2500.92|2526.31|2497.01|2533.25|2503.95|2526.26|2496.96|625
1641644700000|2022-01-08 12:25:00|2526.32|2497.02|2532.82|2503.52|2532.82|2503.52|2526.24|2496.94|720
1641645000000|2022-01-08 12:30:00|2533.25|2503.95|2529.37|2500.07|2534.38|2505.08|2525.88|2496.58|749
1641645300000|2022-01-08 12:35:00|2529.23|2499.93|2517.3|2488|2529.8|2500.5|2516.83|2487.53|722
1641645600000|2022-01-08 12:40:00|2517.29|2487.99|2510.65|2481.35|2517.35|2488.05|2510.59|2481.29|617
1641645900000|2022-01-08 12:45:00|2510.72|2481.42|2512.16|2482.86|2516.33|2487.03|2508.86|2479.56|750
1641646200000|2022-01-08 12:50:00|2512.15|2482.85|2516.08|2486.78|2519.05|2489.75|2512.15|2482.85|624
1641646500000|2022-01-08 12:55:00|2516.09|2486.79|2515.53|2486.23|2518.31|2489.01|2514.82|2485.52|630
1641646800000|2022-01-08 13:00:00|2515.64|2486.34|2522.39|2493.09|2522.83|2493.53|2508.02|2478.72|643
1641647100000|2022-01-08 13:05:00|2522.38|2493.08|2522.03|2492.73|2527.08|2497.78|2518.13|2488.83|526
1641647400000|2022-01-08 13:10:00|2522.02|2492.72|2520.01|2490.71|2525.2|2495.9|2516.13|2486.83|561
1641647700000|2022-01-08 13:15:00|2520.1|2490.8|2509.86|2480.56|2521.2|2491.9|2502|2472.7|786
1641648000000|2022-01-08 13:20:00|2509.91|2480.61|2505.65|2476.35|2512.25|2482.95|2504.13|2474.83|777
1641648300000|2022-01-08 13:25:00|2505.69|2476.39|2521.64|2492.34|2522.68|2493.38|2505.69|2476.39|823
1641648600000|2022-01-08 13:30:00|2521.7|2492.4|2515.24|2485.94|2524.85|2495.55|2515.17|2485.87|573
1641648900000|2022-01-08 13:35:00|2515.23|2485.93|2521.45|2492.15|2524.14|2494.84|2515.23|2485.93|656
1641649200000|2022-01-08 13:40:00|2521.46|2492.16|2527.96|2498.66|2529.23|2499.93|2521.31|2492.01|641
1641649500000|2022-01-08 13:45:00|2527.94|2498.64|2530.98|2501.68|2534.06|2504.76|2527.76|2498.46|703
1641649800000|2022-01-08 13:50:00|2531.02|2501.72|2525.55|2496.25|2533.4|2504.1|2525.55|2496.25|643
1641650100000|2022-01-08 13:55:00|2525.5|2496.2|2524.17|2494.87|2525.5|2496.2|2519.36|2490.06|619
1641650400000|2022-01-08 14:00:00|2524.22|2494.92|2531.07|2501.77|2531.32|2502.02|2522.51|2493.21|609
1641650700000|2022-01-08 14:05:00|2531.05|2501.75|2528.96|2499.66|2531.12|2501.82|2524.67|2495.37|584
1641651000000|2022-01-08 14:10:00|2528.98|2499.68|2530.14|2500.84|2531.04|2501.74|2527|2497.7|566
1641651300000|2022-01-08 14:15:00|2530.13|2500.83|2522.56|2493.26|2532.95|2503.65|2522.38|2493.08|629
1641651600000|2022-01-08 14:20:00|2522.52|2493.22|2519.53|2490.23|2522.87|2493.57|2515.97|2486.67|717
1641651900000|2022-01-08 14:25:00|2519.55|2490.25|2518.43|2489.13|2520.04|2490.74|2515.92|2486.62|656
1641652200000|2022-01-08 14:30:00|2518.42|2489.12|2510.09|2480.79|2519.34|2490.04|2508.94|2479.64|659
1641652500000|2022-01-08 14:35:00|2510.1|2480.8|2515.53|2486.23|2515.77|2486.47|2506.62|2477.32|738
1641652800000|2022-01-08 14:40:00|2515.55|2486.25|2516.17|2486.87|2520.85|2491.55|2515.18|2485.88|691
1641653100000|2022-01-08 14:45:00|2516.14|2486.84|2515.25|2485.95|2517.55|2488.25|2509.81|2480.51|707
1641653400000|2022-01-08 14:50:00|2515.27|2485.97|2505.95|2476.65|2515.29|2485.99|2505.73|2476.43|652
1641653700000|2022-01-08 14:55:00|2505.93|2476.63|2493.96|2464.66|2509.44|2480.14|2493.44|2464.14|612
1641654000000|2022-01-08 15:00:00|2493.98|2464.68|2467.17|2437.87|2498.82|2469.52|2461.38|2437.07|925
1641654300000|2022-01-08 15:05:00|2467.19|2437.89|2480.74|2451.44|2480.92|2451.62|2464.21|2434.91|1043
1641654600000|2022-01-08 15:10:00|2480.75|2451.45|2471.09|2441.79|2483.4|2454.1|2467.43|2438.13|977
1641654900000|2022-01-08 15:15:00|2471.1|2441.8|2481.46|2452.16|2482.87|2453.57|2470.88|2441.58|920
1641655200000|2022-01-08 15:20:00|2481.22|2451.92|2474.85|2445.55|2482.55|2453.25|2473.91|2444.61|746
1641655500000|2022-01-08 15:25:00|2474.86|2445.56|2477.78|2448.48|2479.09|2449.79|2470.63|2441.33|861
1641655800000|2022-01-08 15:30:00|2477.8|2448.5|2467.15|2437.85|2482.06|2452.76|2464.28|2434.98|888
1641656100000|2022-01-08 15:35:00|2467.25|2437.95|2477.41|2448.11|2478.7|2449.4|2466.7|2437.4|832
1641656400000|2022-01-08 15:40:00|2477.38|2448.08|2483.39|2454.09|2483.79|2454.49|2473.09|2443.79|724
1641656700000|2022-01-08 15:45:00|2483.14|2453.84|2485.16|2455.86|2485.79|2456.49|2477.59|2448.29|782
1641657000000|2022-01-08 15:50:00|2485.14|2455.84|2480.95|2451.65|2489.29|2459.99|2478|2448.7|710
1641657300000|2022-01-08 15:55:00|2480.98|2451.68|2480.12|2450.82|2484.87|2455.57|2476.34|2447.04|780
1641657600000|2022-01-08 16:00:00|2480.07|2450.77|2472.62|2443.32|2480.07|2450.77|2465.25|2435.95|833
1641657900000|2022-01-08 16:05:00|2472.64|2443.34|2486.09|2456.79|2489.91|2460.61|2467.36|2438.06|931
1641658200000|2022-01-08 16:10:00|2486.06|2456.76|2494.46|2465.16|2495.6|2466.3|2485.79|2456.49|810
1641658500000|2022-01-08 16:15:00|2494.58|2465.28|2485.55|2456.25|2497.24|2467.94|2482.82|2453.52|676
1641658800000|2022-01-08 16:20:00|2485.5|2456.2|2483.05|2453.75|2490.87|2461.57|2482.48|2453.18|838
1641659100000|2022-01-08 16:25:00|2483.06|2453.76|2472.55|2443.25|2483.06|2453.76|2468.42|2439.12|905
1641659400000|2022-01-08 16:30:00|2472.44|2443.14|2452.44|2423.14|2472.65|2443.35|2445.08|2415.78|1004
1641659700000|2022-01-08 16:35:00|2452.18|2422.88|2457.63|2428.33|2462.78|2433.48|2450.3|2421|978
1641660000000|2022-01-08 16:40:00|2457.99|2428.69|2449.66|2420.36|2460.4|2431.1|2444.93|2415.63|1020
1641660300000|2022-01-08 16:45:00|2449.63|2420.33|2453.62|2424.32|2456.37|2427.07|2443.44|2414.14|927
1641660600000|2022-01-08 16:50:00|2453.93|2424.63|2458.89|2429.59|2461.77|2432.47|2448.28|2418.98|883
1641660900000|2022-01-08 16:55:00|2458.86|2429.56|2449.47|2420.17|2462.71|2433.41|2444.19|2414.89|973
1641661200000|2022-01-08 17:00:00|2449.41|2420.11|2447.32|2418.02|2454.56|2425.26|2441.21|2411.91|1034
1641661500000|2022-01-08 17:05:00|2447.33|2418.03|2445.35|2416.05|2452.75|2423.45|2441.3|2412|926
1641661800000|2022-01-08 17:10:00|2445.32|2416.02|2432.27|2402.97|2445.83|2416.53|2427.45|2398.15|927
1641662100000|2022-01-08 17:15:00|2432.22|2402.92|2442.35|2413.05|2447.08|2417.78|2432.1|2402.8|898
1641662400000|2022-01-08 17:20:00|2442.55|2413.25|2439.98|2410.68|2442.88|2413.58|2433.97|2404.67|816
1641662700000|2022-01-08 17:25:00|2439.96|2410.66|2436.98|2407.68|2445.28|2415.98|2435|2405.7|816
1641663000000|2022-01-08 17:30:00|2437.03|2407.73|2419.35|2390.05|2437.03|2407.73|2419.12|2389.82|952
1641663300000|2022-01-08 17:35:00|2419.36|2390.06|2409.1|2379.8|2419.36|2390.06|2402.24|2372.94|1016
1641663600000|2022-01-08 17:40:00|2409.13|2379.83|2411.5|2382.2|2415.06|2385.76|2392.51|2363.21|1059
1641663900000|2022-01-08 17:45:00|2411.51|2382.21|2402.07|2372.77|2422.67|2393.37|2397.55|2368.25|1023
1641664200000|2022-01-08 17:50:00|2402.24|2372.94|2392.4|2363.1|2406.53|2377.23|2387.69|2358.39|1022
1641664500000|2022-01-08 17:55:00|2392.5|2363.2|2368.97|2339.67|2392.64|2363.34|2365.74|2336.44|1062
1641664800000|2022-01-08 18:00:00|2368.93|2339.63|2360.05|2330.75|2387.95|2358.65|2359.17|2329.87|1078
1641665100000|2022-01-08 18:05:00|2360.02|2330.72|2352.53|2323.23|2374.55|2345.25|2342.27|2312.97|1120
1641665400000|2022-01-08 18:10:00|2352.64|2323.34|2360.19|2330.89|2360.19|2330.89|2328.3|2299|1108
1641665700000|2022-01-08 18:15:00|2360.8|2331.5|2382.49|2353.19|2402.97|2373.67|2355.65|2326.35|1094
1641666000000|2022-01-08 18:20:00|2382.24|2352.94|2405.86|2376.56|2406.96|2377.66|2379.68|2350.38|1010
1641666300000|2022-01-08 18:25:00|2405.84|2376.54|2391.73|2362.43|2414.08|2384.78|2386.15|2356.85|1070
1641666600000|2022-01-08 18:30:00|2391.77|2362.47|2401.97|2372.67|2401.97|2372.67|2384.31|2355.01|1010
1641666900000|2022-01-08 18:35:00|2401.96|2372.66|2386.1|2356.8|2403.26|2373.96|2381.25|2351.95|972
1641667200000|2022-01-08 18:40:00|2386.09|2356.79|2377.35|2348.05|2392.2|2362.9|2376.32|2347.02|883
1641667500000|2022-01-08 18:45:00|2377.39|2348.09|2375.55|2346.25|2387.1|2357.8|2365.29|2335.99|1014
1641667800000|2022-01-08 18:50:00|2375.2|2345.9|2361.73|2332.43|2376.11|2346.81|2360.79|2331.49|919
1641668100000|2022-01-08 18:55:00|2361.7|2332.4|2344.93|2315.63|2366.95|2337.65|2342.07|2312.77|998
1641668400000|2022-01-08 19:00:00|2344.94|2315.64|2351.46|2322.16|2360.32|2331.02|2333.3|2304|1100
1641668700000|2022-01-08 19:05:00|2351.42|2322.12|2368.28|2338.98|2377.99|2348.69|2348.12|2318.82|1044
1641669000000|2022-01-08 19:10:00|2368.31|2339.01|2372.04|2342.74|2373.68|2344.38|2354.65|2325.35|998
1641669300000|2022-01-08 19:15:00|2372.03|2342.73|2347.7|2318.4|2375.52|2346.22|2347.25|2317.95|987
1641669600000|2022-01-08 19:20:00|2347.77|2318.47|2339.12|2309.82|2348.17|2318.87|2337.84|2308.54|971
1641669900000|2022-01-08 19:25:00|2339.11|2309.81|2352.61|2323.31|2357.92|2328.62|2338.45|2309.15|988
1641670200000|2022-01-08 19:30:00|2352.53|2323.23|2364.51|2335.21|2365.18|2335.88|2350.06|2320.76|996
1641670500000|2022-01-08 19:35:00|2364.52|2335.22|2355.16|2325.86|2368.36|2339.06|2355.12|2325.82|957
1641670800000|2022-01-08 19:40:00|2355.14|2325.84|2343.57|2314.27|2360.04|2330.74|2342.81|2313.51|884
1641671100000|2022-01-08 19:45:00|2343.81|2314.51|2340.79|2311.49|2350.2|2320.9|2340.01|2310.71|901
1641671400000|2022-01-08 19:50:00|2340.42|2311.12|2341.06|2311.76|2352.03|2322.73|2337.27|2307.97|900
1641671700000|2022-01-08 19:55:00|2341.04|2311.74|2355.13|2325.83|2358.86|2329.56|2339.1|2309.8|976
1641672000000|2022-01-08 20:00:00|2355.14|2325.84|2362.44|2333.14|2366.43|2337.13|2352.81|2323.51|973
1641672300000|2022-01-08 20:05:00|2362.31|2333.01|2355.34|2326.04|2362.31|2333.01|2345.51|2316.21|945
1641672600000|2022-01-08 20:10:00|2355.13|2325.83|2342.23|2312.93|2355.64|2326.34|2339.37|2310.07|890
1641672900000|2022-01-08 20:15:00|2341.85|2312.55|2349.06|2319.76|2350.44|2321.14|2337.44|2308.14|861
1641673200000|2022-01-08 20:20:00|2349.2|2319.9|2350.56|2321.26|2352.54|2323.24|2339.49|2310.19|851
1641673500000|2022-01-08 20:25:00|2350.65|2321.35|2358.62|2329.32|2360.05|2330.75|2347.43|2318.13|848
1641673800000|2022-01-08 20:30:00|2358.61|2329.31|2366.11|2336.81|2369.22|2339.92|2353.82|2324.52|800
1641674100000|2022-01-08 20:35:00|2366.19|2336.89|2361.47|2332.17|2375.33|2346.03|2361.23|2331.93|864
1641674400000|2022-01-08 20:40:00|2361.49|2332.19|2360.41|2331.11|2363.88|2334.58|2355.15|2325.85|834
1641674700000|2022-01-08 20:45:00|2360.4|2331.1|2351.77|2322.47|2364.35|2335.05|2351.12|2321.82|812
1641675000000|2022-01-08 20:50:00|2351.84|2322.54|2344.62|2315.32|2353.85|2324.55|2343.01|2313.71|737
1641675300000|2022-01-08 20:55:00|2344.65|2315.35|2346.44|2317.14|2352.45|2323.15|2343.02|2313.72|701
1641675600000|2022-01-08 21:00:00|2346.73|2317.43|2359.29|2329.99|2361.07|2331.77|2343.31|2314.01|782
1641675900000|2022-01-08 21:05:00|2359.46|2330.16|2357.62|2328.32|2363.63|2334.33|2355.2|2325.9|700
1641676200000|2022-01-08 21:10:00|2357.63|2328.33|2361.73|2332.43|2365.15|2335.85|2357.38|2328.08|748
1641676500000|2022-01-08 21:15:00|2361.88|2332.58|2362.45|2333.15|2363.17|2333.87|2354.99|2325.69|811
1641676800000|2022-01-08 21:20:00|2362.76|2333.46|2383.99|2354.69|2386.47|2357.17|2362.65|2333.35|943
1641677100000|2022-01-08 21:25:00|2383.96|2354.66|2390.24|2360.94|2390.78|2361.48|2378.89|2349.59|862
1641677400000|2022-01-08 21:30:00|2391.02|2361.72|2394.93|2365.63|2398.81|2369.51|2388.23|2358.93|937
1641677700000|2022-01-08 21:35:00|2395.17|2365.87|2392.81|2363.51|2398.7|2369.4|2388.93|2359.63|932
1641678000000|2022-01-08 21:40:00|2392.93|2363.63|2418.4|2389.1|2421.93|2392.63|2392.93|2363.63|1033
1641678300000|2022-01-08 21:45:00|2418.42|2389.12|2412.16|2382.86|2429.1|2399.8|2410.13|2380.83|980
1641678600000|2022-01-08 21:50:00|2412.21|2382.91|2401.16|2371.86|2417.89|2388.59|2398.86|2369.56|853
1641678900000|2022-01-08 21:55:00|2401.31|2372.01|2407.09|2377.79|2412.39|2383.09|2399.19|2369.89|886
1641679200000|2022-01-08 22:00:00|2406.22|2376.92|2418.03|2388.73|2418.33|2389.03|2402.29|2372.99|873
1641679500000|2022-01-08 22:05:00|2418.01|2388.71|2418.01|2388.71|2419.8|2390.5|2410.44|2381.14|760
1641679800000|2022-01-08 22:10:00|2418.05|2388.75|2434.95|2405.65|2441.04|2411.74|2417.82|2388.52|809
1641680100000|2022-01-08 22:15:00|2435.01|2405.71|2443.77|2414.47|2446.15|2416.85|2427.89|2398.59|833
1641680400000|2022-01-08 22:20:00|2443.85|2414.55|2457.28|2427.98|2461.81|2432.51|2443.75|2414.45|808
1641680700000|2022-01-08 22:25:00|2457.13|2427.83|2461.97|2432.67|2462.8|2433.5|2449.93|2420.63|745
1641681000000|2022-01-08 22:30:00|2461.98|2432.68|2449.58|2420.28|2462.83|2433.53|2449.58|2420.28|648
1641681300000|2022-01-08 22:35:00|2449.59|2420.29|2449.92|2420.62|2450.14|2420.84|2440.3|2411|562
1641681600000|2022-01-08 22:40:00|2449.9|2420.6|2460.33|2431.03|2461.79|2432.49|2449.9|2420.6|681
1641681900000|2022-01-08 22:45:00|2460.31|2431.01|2447.39|2418.09|2463.38|2434.08|2447.39|2418.09|596
1641682200000|2022-01-08 22:50:00|2447.37|2418.07|2447.03|2417.73|2453.29|2423.99|2441.27|2411.97|809
1641682500000|2022-01-08 22:55:00|2447.12|2417.82|2443.23|2413.93|2449.31|2420.01|2443.23|2413.93|602
1641682800000|2022-01-08 23:00:00|2443.25|2413.95|2428.94|2399.64|2446.16|2416.86|2419.97|2390.67|781
1641683100000|2022-01-08 23:05:00|2428.93|2399.63|2427.46|2398.16|2435.39|2406.09|2426.25|2396.95|739
1641683400000|2022-01-08 23:10:00|2427.47|2398.17|2428.19|2398.89|2431.86|2402.56|2424.01|2394.71|737
1641683700000|2022-01-08 23:15:00|2428.26|2398.96|2432.11|2402.81|2437.21|2407.91|2428.17|2398.87|799
1641684000000|2022-01-08 23:20:00|2432.09|2402.79|2427.55|2398.25|2433.48|2404.18|2426.13|2396.83|747
1641684300000|2022-01-08 23:25:00|2427.56|2398.26|2417.58|2388.28|2427.67|2398.37|2417.09|2387.79|819
1641684600000|2022-01-08 23:30:00|2417.51|2388.21|2417.8|2388.5|2425.5|2396.2|2413.82|2384.52|896
1641684900000|2022-01-08 23:35:00|2418.05|2388.75|2430.63|2401.33|2431.02|2401.72|2418|2388.7|789
1641685200000|2022-01-08 23:40:00|2430.61|2401.31|2431.38|2402.08|2436.09|2406.79|2430.5|2401.2|537
1641685500000|2022-01-08 23:45:00|2431.4|2402.1|2419.74|2390.44|2432.95|2403.65|2418.43|2389.13|742
1641685800000|2022-01-08 23:50:00|2419.75|2390.45|2419.71|2390.41|2419.75|2390.45|2412.29|2382.99|835
1641686100000|2022-01-08 23:55:00|2419.85|2390.55|2413.41|2384.11|2419.91|2390.61|2408.82|2379.52|798
1641686400000|2022-01-09 00:00:00|2413.44|2384.14|2395.81|2366.51|2414.38|2385.08|2395.73|2366.43|851
1641686700000|2022-01-09 00:05:00|2395.73|2366.43|2388.47|2359.17|2396.46|2367.16|2386.61|2357.31|830
1641687000000|2022-01-09 00:10:00|2388.35|2359.05|2407.7|2378.4|2409.16|2379.86|2383.63|2354.33|955
1641687300000|2022-01-09 00:15:00|2408.08|2378.78|2410.1|2380.8|2421.31|2392.01|2404.61|2375.31|834
1641687600000|2022-01-09 00:20:00|2410.09|2380.79|2403.39|2374.09|2410.09|2380.79|2396.26|2366.96|808
1641687900000|2022-01-09 00:25:00|2403.36|2374.06|2397.08|2367.78|2410.36|2381.06|2396.67|2367.37|894
1641688200000|2022-01-09 00:30:00|2397.02|2367.72|2407.56|2378.26|2411.41|2382.11|2396.68|2367.38|726
1641688500000|2022-01-09 00:35:00|2407.55|2378.25|2426.18|2396.88|2428.04|2398.74|2407.55|2378.25|700
1641688800000|2022-01-09 00:40:00|2426.19|2396.89|2425.51|2396.21|2429.84|2400.54|2420.97|2391.67|632
1641689100000|2022-01-09 00:45:00|2425.45|2396.15|2440.87|2411.57|2442.81|2413.51|2425.14|2395.84|866
1641689400000|2022-01-09 00:50:00|2440.82|2411.52|2447.04|2417.74|2450.65|2421.35|2440.78|2411.48|769
1641689700000|2022-01-09 00:55:00|2447.1|2417.8|2444.21|2414.91|2447.3|2418|2437.25|2407.95|784
1641690000000|2022-01-09 01:00:00|2443.94|2414.64|2441.44|2412.14|2444.03|2414.73|2431.23|2401.93|807
1641690300000|2022-01-09 01:05:00|2441.53|2412.23|2445.01|2415.71|2451.78|2422.48|2441.02|2411.72|816
1641690600000|2022-01-09 01:10:00|2445|2415.7|2436.16|2406.86|2449.98|2420.68|2435.48|2406.18|738
1641690900000|2022-01-09 01:15:00|2436.11|2406.81|2434.78|2405.48|2436.17|2406.87|2425.31|2396.01|679
1641691200000|2022-01-09 01:20:00|2434.64|2405.34|2427.2|2397.9|2434.75|2405.45|2424.17|2394.87|636
1641691500000|2022-01-09 01:25:00|2427.26|2397.96|2418.31|2389.01|2433.17|2403.87|2417.29|2387.99|786
1641691800000|2022-01-09 01:30:00|2418.16|2388.86|2421.95|2392.65|2430.15|2400.85|2415.17|2385.87|890
1641692100000|2022-01-09 01:35:00|2421.97|2392.67|2432.47|2403.17|2434.16|2404.86|2418.15|2388.85|753
1641692400000|2022-01-09 01:40:00|2432.52|2403.22|2416.37|2387.07|2432.58|2403.28|2416.33|2387.03|629
1641692700000|2022-01-09 01:45:00|2416.33|2387.03|2414.75|2385.45|2416.43|2387.13|2410.54|2381.24|561
1641693000000|2022-01-09 01:50:00|2414.81|2385.51|2410.49|2381.19|2417.7|2388.4|2407.36|2378.06|781
1641693300000|2022-01-09 01:55:00|2410.36|2381.06|2425.15|2395.85|2427.98|2398.68|2408.93|2379.63|864
1641693600000|2022-01-09 02:00:00|2425.17|2395.87|2428.93|2399.63|2430.24|2400.94|2423.37|2394.07|725
1641693900000|2022-01-09 02:05:00|2429.01|2399.71|2424.36|2395.06|2431.52|2402.22|2423.18|2393.88|705
1641694200000|2022-01-09 02:10:00|2424.12|2394.82|2429.36|2400.06|2433.45|2404.15|2420.12|2390.82|789
1641694500000|2022-01-09 02:15:00|2429.35|2400.05|2442.85|2413.55|2442.87|2413.57|2426.81|2397.51|770
1641694800000|2022-01-09 02:20:00|2443.18|2413.88|2440|2410.7|2445.74|2416.44|2438.26|2408.96|694
1641695100000|2022-01-09 02:25:00|2439.64|2410.34|2447.82|2418.52|2448.33|2419.03|2436.74|2407.44|570
1641695400000|2022-01-09 02:30:00|2447.85|2418.55|2442.74|2413.44|2448.73|2419.43|2439.56|2410.26|591
1641695700000|2022-01-09 02:35:00|2442.73|2413.43|2447.26|2417.96|2452.15|2422.85|2442.73|2413.43|695
1641696000000|2022-01-09 02:40:00|2447.24|2417.94|2457.11|2427.81|2459.9|2430.6|2444.27|2414.97|805
1641696300000|2022-01-09 02:45:00|2457.12|2427.82|2462.3|2433|2465.23|2435.93|2455.85|2426.55|652
1641696600000|2022-01-09 02:50:00|2462.36|2433.06|2465.12|2435.82|2465.36|2436.06|2457.18|2427.88|724
1641696900000|2022-01-09 02:55:00|2465.15|2435.85|2452.27|2422.97|2466.03|2436.73|2451.68|2422.38|692
1641697200000|2022-01-09 03:00:00|2452.33|2423.03|2444.25|2414.95|2452.45|2423.15|2440.36|2411.06|663
1641697500000|2022-01-09 03:05:00|2444.24|2414.94|2443.65|2414.35|2445.07|2415.77|2439.89|2410.59|577
1641697800000|2022-01-09 03:10:00|2443.64|2414.34|2442.9|2413.6|2445.91|2416.61|2440.65|2411.35|592
1641698100000|2022-01-09 03:15:00|2442.94|2413.64|2439.23|2409.93|2448.45|2419.15|2438.27|2408.97|573
1641698400000|2022-01-09 03:20:00|2439.22|2409.92|2438.78|2409.48|2443.5|2414.2|2437.63|2408.33|589
1641698700000|2022-01-09 03:25:00|2438.73|2409.43|2442.36|2413.06|2445.48|2416.18|2438.64|2409.34|519
1641699000000|2022-01-09 03:30:00|2442.27|2412.97|2443.84|2414.54|2444.06|2414.76|2437.94|2408.64|568
1641699300000|2022-01-09 03:35:00|2443.86|2414.56|2434.15|2404.85|2448.45|2419.15|2432.26|2402.96|545
1641699600000|2022-01-09 03:40:00|2434.02|2404.72|2431.18|2401.88|2435.4|2406.1|2430.03|2400.73|469
1641699900000|2022-01-09 03:45:00|2431|2401.7|2430.24|2400.94|2434.57|2405.27|2428.37|2399.07|535
1641700200000|2022-01-09 03:50:00|2430.25|2400.95|2425.9|2396.6|2430.25|2400.95|2423.62|2394.32|439
1641700500000|2022-01-09 03:55:00|2425.91|2396.61|2426.72|2397.42|2427.93|2398.63|2420.51|2391.21|464
1641700800000|2022-01-09 04:00:00|2426.61|2397.31|2428.75|2399.45|2435.09|2405.79|2425.44|2396.14|551
1641701100000|2022-01-09 04:05:00|2428.66|2399.36|2435|2405.7|2435.24|2405.94|2426.99|2397.69|640
1641701400000|2022-01-09 04:10:00|2434.98|2405.68|2438.38|2409.08|2441.13|2411.83|2434.77|2405.47|528
1641701700000|2022-01-09 04:15:00|2438.37|2409.07|2435.71|2406.41|2442.52|2413.22|2435.64|2406.34|482
1641702000000|2022-01-09 04:20:00|2435.65|2406.35|2441.16|2411.86|2446.3|2417|2435.16|2405.86|523
1641702300000|2022-01-09 04:25:00|2441.22|2411.92|2439.2|2409.9|2443.09|2413.79|2438.25|2408.95|578
1641702600000|2022-01-09 04:30:00|2439.21|2409.91|2445.88|2416.58|2446.27|2416.97|2439.21|2409.91|630
1641702900000|2022-01-09 04:35:00|2446.05|2416.75|2444.34|2415.04|2449.13|2419.83|2444.26|2414.96|552
1641703200000|2022-01-09 04:40:00|2444.31|2415.01|2440.28|2410.98|2449.01|2419.71|2440.19|2410.89|579
1641703500000|2022-01-09 04:45:00|2440.33|2411.03|2448.62|2419.32|2448.91|2419.61|2440.27|2410.97|489
1641703800000|2022-01-09 04:50:00|2448.54|2419.24|2451.22|2421.92|2451.22|2421.92|2447.36|2418.06|561
1641704100000|2022-01-09 04:55:00|2451.24|2421.94|2451.15|2421.85|2452.3|2423|2445.23|2415.93|427
1641704400000|2022-01-09 05:00:00|2451.12|2421.82|2442.17|2412.87|2452.26|2422.96|2439.74|2410.44|518
1641704700000|2022-01-09 05:05:00|2442.15|2412.85|2446.07|2416.77|2446.44|2417.14|2440.41|2411.11|572
1641705000000|2022-01-09 05:10:00|2446.05|2416.75|2442.4|2413.1|2449.87|2420.57|2441.09|2411.79|606
1641705300000|2022-01-09 05:15:00|2442.32|2413.02|2431.77|2402.47|2442.33|2413.03|2431.42|2402.12|630
1641705600000|2022-01-09 05:20:00|2431.51|2402.21|2431.39|2402.09|2435.12|2405.82|2427.01|2397.71|723
1641705900000|2022-01-09 05:25:00|2431.4|2402.1|2435.12|2405.82|2436.35|2407.05|2427.57|2398.27|660
1641706200000|2022-01-09 05:30:00|2435.13|2405.83|2431.07|2401.77|2435.85|2406.55|2427.44|2398.14|647
1641706500000|2022-01-09 05:35:00|2431.08|2401.78|2436.02|2406.72|2438.9|2409.6|2430.73|2401.43|601
1641706800000|2022-01-09 05:40:00|2436.01|2406.71|2433.8|2404.5|2436.63|2407.33|2428.36|2399.06|582
1641707100000|2022-01-09 05:45:00|2433.84|2404.54|2430.14|2400.84|2437.13|2407.83|2430.13|2400.83|599
1641707400000|2022-01-09 05:50:00|2430.15|2400.85|2422.01|2392.71|2431.2|2401.9|2415.6|2386.3|695
1641707700000|2022-01-09 05:55:00|2421.72|2392.42|2423.57|2394.27|2424.38|2395.08|2417.31|2388.01|703
1641708000000|2022-01-09 06:00:00|2423.54|2394.24|2423.46|2394.16|2430.25|2400.95|2422.38|2393.08|700
1641708300000|2022-01-09 06:05:00|2423.49|2394.19|2439.53|2410.23|2440.4|2411.1|2423.18|2393.88|564
1641708600000|2022-01-09 06:10:00|2439.4|2410.1|2438.86|2409.56|2443.48|2414.18|2435.76|2406.46|590
1641708900000|2022-01-09 06:15:00|2438.92|2409.62|2431.59|2402.29|2439.82|2410.52|2430.13|2400.83|497
1641709200000|2022-01-09 06:20:00|2431.72|2402.42|2428.11|2398.81|2435.19|2405.89|2427.73|2398.43|500
1641709500000|2022-01-09 06:25:00|2428.08|2398.78|2437.07|2407.77|2437.32|2408.02|2427.48|2398.18|444
1641709800000|2022-01-09 06:30:00|2437.02|2407.72|2438.86|2409.56|2439.16|2409.86|2430.33|2401.03|584
1641710100000|2022-01-09 06:35:00|2438.87|2409.57|2442.05|2412.75|2443.74|2414.44|2438.1|2408.8|459
1641710400000|2022-01-09 06:40:00|2442.06|2412.76|2439.63|2410.33|2443.69|2414.39|2437.69|2408.39|467
1641710700000|2022-01-09 06:45:00|2439.62|2410.32|2435.92|2406.62|2442.45|2413.15|2435.87|2406.57|555
1641711000000|2022-01-09 06:50:00|2435.93|2406.63|2437|2407.7|2440.91|2411.61|2435.36|2406.06|613
1641711300000|2022-01-09 06:55:00|2437.01|2407.71|2440.27|2410.97|2440.97|2411.67|2434.76|2405.46|546
1641711600000|2022-01-09 07:00:00|2440.24|2410.94|2435.83|2406.53|2443.65|2414.35|2435.26|2405.96|655
1641711900000|2022-01-09 07:05:00|2435.82|2406.52|2436.53|2407.23|2443.74|2414.44|2435.77|2406.47|493
1641712200000|2022-01-09 07:10:00|2436.54|2407.24|2442.49|2413.19|2443.56|2414.26|2434.6|2405.3|589
1641712500000|2022-01-09 07:15:00|2442.52|2413.22|2441.17|2411.87|2444.4|2415.1|2440.88|2411.58|441
1641712800000|2022-01-09 07:20:00|2441.05|2411.75|2442.98|2413.68|2444.68|2415.38|2438.95|2409.65|550
1641713100000|2022-01-09 07:25:00|2443|2413.7|2437.39|2408.09|2444.31|2415.01|2437.18|2407.88|505
1641713400000|2022-01-09 07:30:00|2437.2|2407.9|2433.04|2403.74|2437.31|2408.01|2431.21|2401.91|417
1641713700000|2022-01-09 07:35:00|2432.94|2403.64|2427.25|2397.95|2433.23|2403.93|2425.39|2396.09|508
1641714000000|2022-01-09 07:40:00|2427.21|2397.91|2424.35|2395.05|2432.56|2403.26|2424.35|2395.05|494
1641714300000|2022-01-09 07:45:00|2424.27|2394.97|2429.1|2399.8|2430.49|2401.19|2424.07|2394.77|467
1641714600000|2022-01-09 07:50:00|2429.4|2400.1|2428.48|2399.18|2432.18|2402.88|2427.14|2397.84|537
1641714900000|2022-01-09 07:55:00|2428.54|2399.24|2423.45|2394.15|2429.11|2399.81|2423.33|2394.03|463
1641715200000|2022-01-09 08:00:00|2423.42|2394.12|2424.35|2395.05|2427.43|2398.13|2422.43|2393.13|603
1641715500000|2022-01-09 08:05:00|2424.33|2395.03|2435.55|2406.25|2435.76|2406.46|2424.19|2394.89|595
1641715800000|2022-01-09 08:10:00|2435.35|2406.05|2428.27|2398.97|2438.96|2409.66|2427.99|2398.69|697
1641716100000|2022-01-09 08:15:00|2428.25|2398.95|2423.03|2393.73|2429.22|2399.92|2420.16|2390.86|653
1641716400000|2022-01-09 08:20:00|2423.06|2393.76|2417.28|2387.98|2423.06|2393.76|2414.14|2384.84|685
1641716700000|2022-01-09 08:25:00|2417.26|2387.96|2406.12|2376.82|2419.05|2389.75|2405.91|2376.61|678
1641717000000|2022-01-09 08:30:00|2406.11|2376.81|2411.01|2381.71|2412.19|2382.89|2405.26|2375.96|672
1641717300000|2022-01-09 08:35:00|2411.03|2381.73|2419.95|2390.65|2423.02|2393.72|2410.98|2381.68|729
1641717600000|2022-01-09 08:40:00|2420.04|2390.74|2417.22|2387.92|2421.79|2392.49|2414.29|2384.99|663
1641717900000|2022-01-09 08:45:00|2417.39|2388.09|2415.92|2386.62|2422.46|2393.16|2415.92|2386.62|548
1641718200000|2022-01-09 08:50:00|2415.84|2386.54|2417.62|2388.32|2421.35|2392.05|2414.34|2385.04|498
1641718500000|2022-01-09 08:55:00|2417.84|2388.54|2410.42|2381.12|2419.04|2389.74|2409.07|2379.77|560
1641718800000|2022-01-09 09:00:00|2410.44|2381.14|2417.05|2387.75|2418.05|2388.75|2409.3|2380|627
1641719100000|2022-01-09 09:05:00|2417.1|2387.8|2417.74|2388.44|2420.26|2390.96|2414.24|2384.94|557
1641719400000|2022-01-09 09:10:00|2417.73|2388.43|2410.1|2380.8|2417.88|2388.58|2408.09|2378.79|540
1641719700000|2022-01-09 09:15:00|2410.09|2380.79|2400.11|2370.81|2413.26|2383.96|2398.76|2369.46|666
1641720000000|2022-01-09 09:20:00|2399.95|2370.65|2392.09|2362.79|2404.72|2375.42|2391.29|2361.99|557
1641720300000|2022-01-09 09:25:00|2392.11|2362.81|2400.11|2370.81|2403.85|2374.55|2392.11|2362.81|614
1641720600000|2022-01-09 09:30:00|2400.17|2370.87|2409.07|2379.77|2410.3|2381|2397.18|2367.88|649
1641720900000|2022-01-09 09:35:00|2409.08|2379.78|2413.19|2383.89|2414.07|2384.77|2406.07|2376.77|554
1641721200000|2022-01-09 09:40:00|2413.2|2383.9|2408.34|2379.04|2415.24|2385.94|2408.22|2378.92|447
1641721500000|2022-01-09 09:45:00|2408.35|2379.05|2407.62|2378.32|2414.41|2385.11|2406.98|2377.68|560
1641721800000|2022-01-09 09:50:00|2407.65|2378.35|2398.71|2369.41|2407.74|2378.44|2395.4|2366.1|543
1641722100000|2022-01-09 09:55:00|2398.68|2369.38|2397.49|2368.19|2399.35|2370.05|2394.34|2365.04|553
1641722400000|2022-01-09 10:00:00|2397.48|2368.18|2404.73|2375.43|2404.97|2375.67|2395.46|2366.16|652
1641722700000|2022-01-09 10:05:00|2404.77|2375.47|2397.11|2367.81|2404.88|2375.58|2396.8|2367.5|521
1641723000000|2022-01-09 10:10:00|2397.13|2367.83|2396.26|2366.96|2399.22|2369.92|2390.69|2361.39|715
1641723300000|2022-01-09 10:15:00|2396.24|2366.94|2403.19|2373.89|2404.11|2374.81|2392.88|2363.58|782
1641723600000|2022-01-09 10:20:00|2403.16|2373.86|2405.85|2376.55|2408.63|2379.33|2401.18|2371.88|672
1641723900000|2022-01-09 10:25:00|2405.8|2376.5|2416.71|2387.41|2416.8|2387.5|2405.78|2376.48|488
1641724200000|2022-01-09 10:30:00|2416.69|2387.39|2426.28|2396.98|2426.67|2397.37|2415.69|2386.39|503
1641724500000|2022-01-09 10:35:00|2426.24|2396.94|2440.41|2411.11|2440.47|2411.17|2425.41|2396.11|645
1641724800000|2022-01-09 10:40:00|2440.48|2411.18|2452.57|2423.27|2453.9|2424.6|2440.48|2411.18|561
1641725100000|2022-01-09 10:45:00|2452.53|2423.23|2453.98|2424.68|2454.1|2424.8|2446.37|2417.07|584
1641725400000|2022-01-09 10:50:00|2454.48|2425.18|2458.27|2428.97|2461.43|2432.13|2454.48|2425.18|584
1641725700000|2022-01-09 10:55:00|2458.26|2428.96|2456.63|2427.33|2458.3|2429|2451.65|2422.35|643
1641726000000|2022-01-09 11:00:00|2456.64|2427.34|2478.22|2448.92|2479.32|2450.02|2456.64|2427.34|630
1641726300000|2022-01-09 11:05:00|2478.26|2448.96|2479.98|2450.68|2480.59|2451.29|2473.43|2444.13|514
1641726600000|2022-01-09 11:10:00|2479.95|2450.65|2491.8|2462.5|2501.05|2471.75|2479.95|2450.65|752
1641726900000|2022-01-09 11:15:00|2491.45|2462.15|2477.09|2447.79|2498.12|2468.82|2476.49|2447.19|759
1641727200000|2022-01-09 11:20:00|2477.1|2447.8|2481.07|2451.77|2482.64|2453.34|2475.19|2445.89|741
1641727500000|2022-01-09 11:25:00|2481.05|2451.75|2479.95|2450.65|2484.41|2455.11|2473.29|2443.99|775
1641727800000|2022-01-09 11:30:00|2479.97|2450.67|2482.43|2453.13|2485.01|2455.71|2472.13|2442.83|693
1641728100000|2022-01-09 11:35:00|2482.44|2453.14|2480.43|2451.13|2488.37|2459.07|2478.73|2449.43|742
1641728400000|2022-01-09 11:40:00|2480.64|2451.34|2481.16|2451.86|2486.54|2457.24|2477.4|2448.1|591
1641728700000|2022-01-09 11:45:00|2481.18|2451.88|2479.45|2450.15|2485.96|2456.66|2477.34|2448.04|647
1641729000000|2022-01-09 11:50:00|2479.44|2450.14|2484.13|2454.83|2487.19|2457.89|2477.66|2448.36|538
1641729300000|2022-01-09 11:55:00|2484.19|2454.89|2485.4|2456.1|2486.97|2457.67|2479.75|2450.45|577
1641729600000|2022-01-09 12:00:00|2485.39|2456.09|2485.84|2456.54|2494.99|2465.69|2481|2451.7|801
1641729900000|2022-01-09 12:05:00|2485.83|2456.53|2472.84|2443.54|2485.83|2456.53|2472.11|2442.81|657
1641730200000|2022-01-09 12:10:00|2472.83|2443.53|2471.44|2442.14|2477.6|2448.3|2465.69|2436.39|705
1641730500000|2022-01-09 12:15:00|2471.45|2442.15|2463.44|2434.14|2473.47|2444.17|2463.06|2433.76|589
1641730800000|2022-01-09 12:20:00|2463.31|2434.01|2463.97|2434.67|2471.48|2442.18|2461.68|2432.38|601
1641731100000|2022-01-09 12:25:00|2464.07|2434.77|2466.72|2437.42|2473.78|2444.48|2463.97|2434.67|749
1641731400000|2022-01-09 12:30:00|2466.93|2437.63|2468.31|2439.01|2472.76|2443.46|2463.1|2433.8|703
1641731700000|2022-01-09 12:35:00|2468.04|2438.74|2472.36|2443.06|2474.09|2444.79|2467.05|2437.75|670
1641732000000|2022-01-09 12:40:00|2472.34|2443.04|2473.84|2444.54|2480.88|2451.58|2471.78|2442.48|662
1641732300000|2022-01-09 12:45:00|2473.82|2444.52|2475.38|2446.08|2479.54|2450.24|2473.73|2444.43|838
1641732600000|2022-01-09 12:50:00|2475.36|2446.06|2467.1|2437.8|2475.45|2446.15|2467.07|2437.77|587
1641732900000|2022-01-09 12:55:00|2467.03|2437.73|2465.71|2436.41|2473.18|2443.88|2465.37|2436.07|465
1641733200000|2022-01-09 13:00:00|2465.6|2436.3|2462.6|2433.3|2468.27|2438.97|2459.04|2429.74|588
1641733500000|2022-01-09 13:05:00|2462.69|2433.39|2466.78|2437.48|2472.67|2443.37|2462.69|2433.39|690
1641733800000|2022-01-09 13:10:00|2466.83|2437.53|2471.06|2441.76|2473.7|2444.4|2465.12|2435.82|606
1641734100000|2022-01-09 13:15:00|2471.05|2441.75|2475.45|2446.15|2478.27|2448.97|2470.13|2440.83|725
1641734400000|2022-01-09 13:20:00|2475.49|2446.19|2467.29|2437.99|2475.96|2446.66|2466.6|2437.3|553
1641734700000|2022-01-09 13:25:00|2467.32|2438.02|2452.52|2423.22|2467.32|2438.02|2451.32|2422.02|580
1641735000000|2022-01-09 13:30:00|2452.53|2423.23|2457.72|2428.42|2460.94|2431.64|2449.13|2419.83|796
1641735300000|2022-01-09 13:35:00|2457.73|2428.43|2457.87|2428.57|2459.47|2430.17|2452.67|2423.37|718
1641735600000|2022-01-09 13:40:00|2457.88|2428.58|2459.8|2430.5|2469.26|2439.96|2457.88|2428.58|765
1641735900000|2022-01-09 13:45:00|2459.83|2430.53|2464.39|2435.09|2470.97|2441.67|2459.43|2430.13|635
1641736200000|2022-01-09 13:50:00|2464.29|2434.99|2451.47|2422.17|2464.29|2434.99|2447.49|2418.19|757
1641736500000|2022-01-09 13:55:00|2451.48|2422.18|2442.42|2413.12|2453.11|2423.81|2442.37|2413.07|665
1641736800000|2022-01-09 14:00:00|2442.52|2413.22|2449.67|2420.37|2454.86|2425.56|2442.52|2413.22|762
1641737100000|2022-01-09 14:05:00|2449.85|2420.55|2456.65|2427.35|2462.98|2433.68|2449.24|2419.94|704
1641737400000|2022-01-09 14:10:00|2456.12|2426.82|2459.65|2430.35|2460.77|2431.47|2450.27|2420.97|679
1641737700000|2022-01-09 14:15:00|2459.67|2430.37|2459.7|2430.4|2463.7|2434.4|2454.15|2424.85|695
1641738000000|2022-01-09 14:20:00|2460.12|2430.82|2456.9|2427.6|2460.12|2430.82|2452.22|2422.92|573
1641738300000|2022-01-09 14:25:00|2456.86|2427.56|2451.16|2421.86|2457.66|2428.36|2447.45|2418.15|615
1641738600000|2022-01-09 14:30:00|2451.28|2421.98|2459.12|2429.82|2459.91|2430.61|2448.36|2419.06|770
1641738900000|2022-01-09 14:35:00|2459.14|2429.84|2460.46|2431.16|2462.27|2432.97|2457.33|2428.03|625
1641739200000|2022-01-09 14:40:00|2460.51|2431.21|2474.16|2444.86|2475.17|2445.87|2460.32|2431.02|757
1641739500000|2022-01-09 14:45:00|2474.15|2444.85|2465.34|2436.04|2474.21|2444.91|2465.34|2436.04|610
1641739800000|2022-01-09 14:50:00|2465.4|2436.1|2465.02|2435.72|2466.12|2436.82|2461.03|2431.73|520
1641740100000|2022-01-09 14:55:00|2465.26|2435.96|2462.45|2433.15|2470.53|2441.23|2461.63|2432.33|559
1641740400000|2022-01-09 15:00:00|2462.21|2432.91|2466.09|2436.79|2469.22|2439.92|2459.94|2430.64|714
1641740700000|2022-01-09 15:05:00|2466.12|2436.82|2456.3|2427|2466.35|2437.05|2453.96|2424.66|633
1641741000000|2022-01-09 15:10:00|2456.21|2426.91|2444.17|2414.87|2456.21|2426.91|2442.44|2413.14|565
1641741300000|2022-01-09 15:15:00|2444.15|2414.85|2432.14|2402.84|2444.16|2414.86|2423.63|2394.33|897
1641741600000|2022-01-09 15:20:00|2431.41|2402.11|2445.83|2416.53|2445.83|2416.53|2430.87|2401.57|841
1641741900000|2022-01-09 15:25:00|2445.53|2416.23|2446.33|2417.03|2449.16|2419.86|2439.26|2409.96|846
1641742200000|2022-01-09 15:30:00|2446.32|2417.02|2462.91|2433.61|2463.37|2434.07|2445.38|2416.08|818
1641742500000|2022-01-09 15:35:00|2462.06|2432.76|2460.02|2430.72|2463.35|2434.05|2454.71|2425.41|825
1641742800000|2022-01-09 15:40:00|2460.03|2430.73|2445.59|2416.29|2460.14|2430.84|2445.59|2416.29|851
1641743100000|2022-01-09 15:45:00|2445.69|2416.39|2443.84|2414.54|2455.8|2426.5|2440.63|2411.33|883
1641743400000|2022-01-09 15:50:00|2443.91|2414.61|2446.88|2417.58|2449.67|2420.37|2442.19|2412.89|797
1641743700000|2022-01-09 15:55:00|2446.92|2417.62|2453.4|2424.1|2457|2427.7|2446.51|2417.21|706
1641744000000|2022-01-09 16:00:00|2453.41|2424.11|2456.02|2426.72|2458.47|2429.17|2447.31|2418.01|902
1641744300000|2022-01-09 16:05:00|2455.96|2426.66|2456.52|2427.22|2458.85|2429.55|2450.4|2421.1|917
1641744600000|2022-01-09 16:10:00|2456.5|2427.2|2449.13|2419.83|2457.52|2428.22|2447.94|2418.64|636
1641744900000|2022-01-09 16:15:00|2449.09|2419.79|2454.72|2425.42|2455.85|2426.55|2448.7|2419.4|623
1641745200000|2022-01-09 16:20:00|2454.7|2425.4|2457.6|2428.3|2458.88|2429.58|2451.47|2422.17|613
1641745500000|2022-01-09 16:25:00|2457.61|2428.31|2466.56|2437.26|2468.78|2439.48|2456.16|2426.86|685
1641745800000|2022-01-09 16:30:00|2466.63|2437.33|2478.67|2449.37|2481.72|2452.42|2466.26|2436.96|717
1641746100000|2022-01-09 16:35:00|2478.64|2449.34|2478.13|2448.83|2479.1|2449.8|2473.54|2444.24|769
1641746400000|2022-01-09 16:40:00|2478.11|2448.81|2476.51|2447.21|2480.87|2451.57|2474.26|2444.96|675
1641746700000|2022-01-09 16:45:00|2476.49|2447.19|2486.78|2457.48|2488.89|2459.59|2473.98|2444.68|654
1641747000000|2022-01-09 16:50:00|2486.76|2457.46|2504.27|2474.97|2504.81|2475.51|2486.43|2457.13|832
1641747300000|2022-01-09 16:55:00|2504.31|2475.01|2521.29|2491.99|2521.29|2491.99|2503.18|2473.88|751
1641747600000|2022-01-09 17:00:00|2521.42|2492.12|2531.78|2502.48|2531.92|2502.62|2518.86|2489.56|909
1641747900000|2022-01-09 17:05:00|2531.72|2502.42|2511.43|2482.13|2531.72|2502.42|2510.97|2481.67|833
1641748200000|2022-01-09 17:10:00|2511.45|2482.15|2509.31|2480.01|2516.15|2486.85|2506.24|2476.94|783
1641748500000|2022-01-09 17:15:00|2509.48|2480.18|2523.75|2494.45|2528.75|2499.45|2509.48|2480.18|892
1641748800000|2022-01-09 17:20:00|2523.77|2494.47|2523.22|2493.92|2523.78|2494.48|2516.12|2486.82|783
1641749100000|2022-01-09 17:25:00|2523.24|2493.94|2518.88|2489.58|2523.37|2494.07|2515.05|2485.75|814
1641749400000|2022-01-09 17:30:00|2518.85|2489.55|2517.22|2487.92|2527.98|2498.68|2515.85|2486.55|846
1641749700000|2022-01-09 17:35:00|2517.44|2488.14|2509.05|2479.75|2519.44|2490.14|2508.68|2479.38|849
1641750000000|2022-01-09 17:40:00|2509.15|2479.85|2510.09|2480.79|2512.76|2483.46|2506.09|2476.79|700
1641750300000|2022-01-09 17:45:00|2510.07|2480.77|2504.37|2475.07|2510.07|2480.77|2503.21|2473.91|736
1641750600000|2022-01-09 17:50:00|2504.38|2475.08|2508.12|2478.82|2509.2|2479.9|2502.22|2472.92|845
1641750900000|2022-01-09 17:55:00|2508.11|2478.81|2511.19|2481.89|2516.58|2487.28|2508.09|2478.79|729
1641751200000|2022-01-09 18:00:00|2511.21|2481.91|2506.16|2476.86|2513.51|2484.21|2504.09|2474.79|743
1641751500000|2022-01-09 18:05:00|2506.37|2477.07|2507|2477.7|2510.91|2481.61|2503.79|2474.49|733
1641751800000|2022-01-09 18:10:00|2507.02|2477.72|2502.24|2472.94|2510.85|2481.55|2501.54|2472.24|626
1641752100000|2022-01-09 18:15:00|2502.29|2472.99|2503.34|2474.04|2504.83|2475.53|2498.78|2469.48|581
1641752400000|2022-01-09 18:20:00|2503.36|2474.06|2500.1|2470.8|2506.1|2476.8|2497.52|2468.22|666
1641752700000|2022-01-09 18:25:00|2500.21|2470.91|2507.07|2477.77|2507.39|2478.09|2496.16|2466.86|656
1641753000000|2022-01-09 18:30:00|2507.06|2477.76|2501.5|2472.2|2508.28|2478.98|2498.52|2469.22|727
1641753300000|2022-01-09 18:35:00|2501.37|2472.07|2501.19|2471.89|2506.39|2477.09|2498.68|2469.38|614
1641753600000|2022-01-09 18:40:00|2501.29|2471.99|2497.43|2468.13|2501.41|2472.11|2494.78|2465.48|662
1641753900000|2022-01-09 18:45:00|2497.45|2468.15|2502.5|2473.2|2504.89|2475.59|2497.42|2468.12|642
1641754200000|2022-01-09 18:50:00|2502.53|2473.23|2497.54|2468.24|2505.34|2476.04|2496.32|2467.02|661
1641754500000|2022-01-09 18:55:00|2497.53|2468.23|2495.24|2465.94|2499.37|2470.07|2490.15|2460.85|661
1641754800000|2022-01-09 19:00:00|2495.25|2465.95|2496.82|2467.52|2498.54|2469.24|2492.26|2462.96|675
1641755100000|2022-01-09 19:05:00|2496.8|2467.5|2496.15|2466.85|2500.17|2470.87|2495.92|2466.62|483
1641755400000|2022-01-09 19:10:00|2496.14|2466.84|2502.15|2472.85|2504.95|2475.65|2496.07|2466.77|668
1641755700000|2022-01-09 19:15:00|2502.14|2472.84|2504.99|2475.69|2505.95|2476.65|2498.61|2469.31|734
1641756000000|2022-01-09 19:20:00|2504.86|2475.56|2514.35|2485.05|2514.43|2485.13|2502.73|2473.43|639
1641756300000|2022-01-09 19:25:00|2514.38|2485.08|2534.3|2505|2535.85|2506.55|2514.38|2485.08|861
1641756600000|2022-01-09 19:30:00|2534.59|2505.29|2529.14|2499.84|2537.92|2508.62|2526.51|2497.21|890
1641756900000|2022-01-09 19:35:00|2528.97|2499.67|2523.53|2494.23|2529.01|2499.71|2519.24|2489.94|864
1641757200000|2022-01-09 19:40:00|2523.54|2494.24|2524.83|2495.53|2526.68|2497.38|2521.46|2492.16|777
1641757500000|2022-01-09 19:45:00|2524.85|2495.55|2525.52|2496.22|2531.58|2502.28|2524.16|2494.86|680
1641757800000|2022-01-09 19:50:00|2525.54|2496.24|2536.97|2507.67|2539.89|2510.59|2523.73|2494.43|746
1641758100000|2022-01-09 19:55:00|2537.03|2507.73|2541.39|2512.09|2545.67|2516.37|2535.24|2505.94|654
1641758400000|2022-01-09 20:00:00|2541.42|2512.12|2530.61|2501.31|2544.96|2515.66|2528.39|2499.09|849
1641758700000|2022-01-09 20:05:00|2530.62|2501.32|2531.03|2501.73|2534.18|2504.88|2526.48|2497.18|822
1641759000000|2022-01-09 20:10:00|2531.05|2501.75|2532.24|2502.94|2535.12|2505.82|2529.11|2499.81|657
1641759300000|2022-01-09 20:15:00|2532.26|2502.96|2525.83|2496.53|2534.7|2505.4|2525.34|2496.04|733
1641759600000|2022-01-09 20:20:00|2525.99|2496.69|2520.65|2491.35|2529.43|2500.13|2520.18|2490.88|745
1641759900000|2022-01-09 20:25:00|2520.79|2491.49|2516.9|2487.6|2524.37|2495.07|2515.53|2486.23|457
1641760200000|2022-01-09 20:30:00|2516.89|2487.59|2514.02|2484.72|2522.25|2492.95|2513.19|2483.89|757
1641760500000|2022-01-09 20:35:00|2513.87|2484.57|2519.31|2490.01|2523.03|2493.73|2513.75|2484.45|727
1641760800000|2022-01-09 20:40:00|2519.26|2489.96|2518.05|2488.75|2525.88|2496.58|2518.04|2488.74|688
1641761100000|2022-01-09 20:45:00|2518.06|2488.76|2519.68|2490.38|2526|2496.7|2517.53|2488.23|648
1641761400000|2022-01-09 20:50:00|2519.67|2490.37|2525.93|2496.63|2527.49|2498.19|2519.67|2490.37|632
1641761700000|2022-01-09 20:55:00|2525.8|2496.5|2522.02|2492.72|2526.21|2496.91|2521.02|2491.72|597
1641762000000|2022-01-09 21:00:00|2522.01|2492.71|2527.03|2497.73|2527.08|2497.78|2521.63|2492.33|620
1641762300000|2022-01-09 21:05:00|2527.21|2497.91|2522.68|2493.38|2527.23|2497.93|2517.46|2488.16|741
1641762600000|2022-01-09 21:10:00|2522.67|2493.37|2516.74|2487.44|2525.94|2496.64|2514.75|2485.45|687
1641762900000|2022-01-09 21:15:00|2516.83|2487.53|2515.28|2485.98|2520.39|2491.09|2514.74|2485.44|657
1641763200000|2022-01-09 21:20:00|2515.23|2485.93|2513.3|2484|2515.69|2486.39|2512.39|2483.09|500
1641763500000|2022-01-09 21:25:00|2513.39|2484.09|2514.21|2484.91|2517.87|2488.57|2512.13|2482.83|650
1641763800000|2022-01-09 21:30:00|2514.17|2484.87|2508.81|2479.51|2514.18|2484.88|2508.77|2479.47|586
1641764100000|2022-01-09 21:35:00|2508.8|2479.5|2512.13|2482.83|2516.13|2486.83|2508.32|2479.02|583
1641764400000|2022-01-09 21:40:00|2512.24|2482.94|2504.34|2475.04|2512.59|2483.29|2504.25|2474.95|449
1641764700000|2022-01-09 21:45:00|2504.23|2474.93|2506.98|2477.68|2508.76|2479.46|2499.25|2469.95|685
1641765000000|2022-01-09 21:50:00|2506.99|2477.69|2513.78|2484.48|2515.23|2485.93|2505.92|2476.62|593
1641765300000|2022-01-09 21:55:00|2513.81|2484.51|2507.04|2477.74|2514.61|2485.31|2507.04|2477.74|696
1641765600000|2022-01-09 22:00:00|2507.02|2477.72|2510.74|2481.44|2513.61|2484.31|2507.02|2477.72|773
1641765900000|2022-01-09 22:05:00|2510.75|2481.45|2517.31|2488.01|2518.13|2488.83|2508.73|2479.43|600
1641766200000|2022-01-09 22:10:00|2517.61|2488.31|2519.23|2489.93|2519.76|2490.46|2515.58|2486.28|522
1641766500000|2022-01-09 22:15:00|2519.27|2489.97|2517.94|2488.64|2519.52|2490.22|2515.92|2486.62|533
1641766800000|2022-01-09 22:20:00|2518.07|2488.77|2522.08|2492.78|2522.2|2492.9|2517.79|2488.49|495
1641767100000|2022-01-09 22:25:00|2522.07|2492.77|2515.88|2486.58|2523.64|2494.34|2515.78|2486.48|378
1641767400000|2022-01-09 22:30:00|2515.81|2486.51|2509.68|2480.38|2515.84|2486.54|2509.6|2480.3|313
1641767700000|2022-01-09 22:35:00|2509.67|2480.37|2506.69|2477.39|2509.67|2480.37|2506.43|2477.13|451
1641768000000|2022-01-09 22:40:00|2506.68|2477.38|2504.85|2475.55|2506.73|2477.43|2503.24|2473.94|312
1641768300000|2022-01-09 22:45:00|2504.84|2475.54|2497.07|2467.77|2506.17|2476.87|2491.7|2462.4|526
1641768600000|2022-01-09 22:50:00|2497.11|2467.81|2481.45|2452.15|2497.26|2467.96|2477.86|2448.56|695
1641768900000|2022-01-09 22:55:00|2481.73|2452.43|2486.51|2457.21|2487.16|2457.86|2476.08|2446.78|638
1641769200000|2022-01-09 23:00:00|2486.41|2457.11|2486.91|2457.61|2494.52|2465.22|2484.78|2455.48|792
1641769500000|2022-01-09 23:05:00|2486.79|2457.49|2474.28|2444.98|2489|2459.7|2470.76|2441.46|832
1641769800000|2022-01-09 23:10:00|2474.23|2444.93|2479.25|2449.95|2485.68|2456.38|2473.37|2444.07|847
1641770100000|2022-01-09 23:15:00|2479.46|2450.16|2475.7|2446.4|2482.65|2453.35|2474.12|2444.82|847
1641770400000|2022-01-09 23:20:00|2475.94|2446.64|2471.21|2441.91|2480.25|2450.95|2467.9|2438.6|827
1641770700000|2022-01-09 23:25:00|2471.26|2441.96|2466.1|2436.8|2475.3|2446|2462.19|2432.89|764
1641771000000|2022-01-09 23:30:00|2466.13|2436.83|2469.26|2439.96|2472.25|2442.95|2462.3|2433|744
1641771300000|2022-01-09 23:35:00|2469.41|2440.11|2475.65|2446.35|2477.06|2447.76|2464.46|2435.16|782
1641771600000|2022-01-09 23:40:00|2475.5|2446.2|2481.15|2451.85|2483.2|2453.9|2473.94|2444.64|615
1641771900000|2022-01-09 23:45:00|2481|2451.7|2474.53|2445.23|2485.23|2455.93|2472.95|2443.65|670
1641772200000|2022-01-09 23:50:00|2474.39|2445.09|2475.1|2445.8|2479.52|2450.22|2473.75|2444.45|623
1641772500000|2022-01-09 23:55:00|2475.35|2446.05|2477.35|2448.05|2478.91|2449.61|2473.93|2444.63|566
1641772800000|2022-01-10 00:00:00|2477.38|2448.08|2484.88|2455.58|2488.05|2458.75|2471.18|2441.88|810
1641773100000|2022-01-10 00:05:00|2484.84|2455.54|2476.22|2446.92|2484.84|2455.54|2465.12|2435.82|947
1641773400000|2022-01-10 00:10:00|2476.23|2446.93|2483.8|2454.5|2484.14|2454.84|2467.24|2437.94|780
1641773700000|2022-01-10 00:15:00|2483.82|2454.52|2492.15|2462.85|2493.2|2463.9|2478.14|2448.84|796
1641774000000|2022-01-10 00:20:00|2492.24|2462.94|2501.14|2471.84|2502.11|2472.81|2488.99|2459.69|599
1641774300000|2022-01-10 00:25:00|2501.13|2471.83|2490.14|2460.84|2501.13|2471.83|2489.8|2460.5|659
1641774600000|2022-01-10 00:30:00|2490.13|2460.83|2485.09|2455.79|2490.13|2460.83|2478.15|2448.85|663
1641774900000|2022-01-10 00:35:00|2484.98|2455.68|2474.15|2444.85|2487.65|2458.35|2470.57|2441.27|698
1641775200000|2022-01-10 00:40:00|2473.64|2444.34|2460.15|2430.85|2475.65|2446.35|2457.15|2427.85|785
1641775500000|2022-01-10 00:45:00|2460.01|2430.71|2461|2431.7|2462.75|2433.45|2452.14|2422.84|740
1641775800000|2022-01-10 00:50:00|2460.88|2431.58|2467.15|2437.85|2469.57|2440.27|2459.02|2429.72|730
1641776100000|2022-01-10 00:55:00|2467.14|2437.84|2455.01|2425.71|2467.72|2438.42|2451.89|2422.59|807
1641776400000|2022-01-10 01:00:00|2455.06|2425.76|2466.05|2436.75|2467.85|2438.55|2449.9|2420.6|807
1641776700000|2022-01-10 01:05:00|2466.03|2436.73|2468.11|2438.81|2472.98|2443.68|2463.15|2433.85|704
1641777000000|2022-01-10 01:10:00|2468.17|2438.87|2468.82|2439.52|2473.35|2444.05|2459.97|2430.67|707
1641777300000|2022-01-10 01:15:00|2468.61|2439.31|2468.78|2439.48|2472.01|2442.71|2461.13|2431.83|705
1641777600000|2022-01-10 01:20:00|2468.65|2439.35|2462.24|2432.94|2470.05|2440.75|2455.52|2426.22|626
1641777900000|2022-01-10 01:25:00|2462.38|2433.08|2468.24|2438.94|2468.43|2439.13|2457.19|2427.89|592
1641778200000|2022-01-10 01:30:00|2468.13|2438.83|2467.05|2437.75|2469.29|2439.99|2457.8|2428.5|639
1641778500000|2022-01-10 01:35:00|2466.85|2437.55|2470.49|2441.19|2472.24|2442.94|2463.6|2434.3|749
1641778800000|2022-01-10 01:40:00|2470.48|2441.18|2456.09|2426.79|2471.42|2442.12|2452.89|2423.59|645
1641779100000|2022-01-10 01:45:00|2456.15|2426.85|2460.21|2430.91|2464.9|2435.6|2456.15|2426.85|664
1641779400000|2022-01-10 01:50:00|2460.22|2430.92|2463.48|2434.18|2466.26|2436.96|2460.22|2430.92|719
1641779700000|2022-01-10 01:55:00|2463.45|2434.15|2467.08|2437.78|2472.54|2443.24|2463.4|2434.1|660
1641780000000|2022-01-10 02:00:00|2467.11|2437.81|2465.65|2436.35|2471.9|2442.6|2464.45|2435.15|588
1641780300000|2022-01-10 02:05:00|2465.55|2436.25|2464.1|2434.8|2465.95|2436.65|2457.47|2428.17|562
1641780600000|2022-01-10 02:10:00|2464.22|2434.92|2457.8|2428.5|2466.7|2437.4|2455.71|2426.41|681
1641780900000|2022-01-10 02:15:00|2457.39|2428.09|2462.78|2433.48|2463.23|2433.93|2449.64|2420.34|679
1641781200000|2022-01-10 02:20:00|2462.76|2433.46|2469.99|2440.69|2471.24|2441.94|2461.31|2432.01|601
1641781500000|2022-01-10 02:25:00|2469.93|2440.63|2472.65|2443.35|2472.65|2443.35|2466.18|2436.88|695
1641781800000|2022-01-10 02:30:00|2472.85|2443.55|2483.46|2454.16|2485.17|2455.87|2467.7|2438.4|650
1641782100000|2022-01-10 02:35:00|2483.38|2454.08|2476.25|2446.95|2483.38|2454.08|2476.19|2446.89|603
1641782400000|2022-01-10 02:40:00|2476.17|2446.87|2488.55|2459.25|2491.6|2462.3|2475.61|2446.31|634
1641782700000|2022-01-10 02:45:00|2488.4|2459.1|2487.08|2457.78|2489.78|2460.48|2485.09|2455.79|655
1641783000000|2022-01-10 02:50:00|2487.06|2457.76|2480.1|2450.8|2487.58|2458.28|2478.25|2448.95|628
1641783300000|2022-01-10 02:55:00|2479.9|2450.6|2482.45|2453.15|2486.49|2457.19|2479.9|2450.6|627
1641783600000|2022-01-10 03:00:00|2482.35|2453.05|2481.86|2452.56|2482.79|2453.49|2475.15|2445.85|511
1641783900000|2022-01-10 03:05:00|2482|2452.7|2485.54|2456.24|2487.3|2458|2477.54|2448.24|603
1641784200000|2022-01-10 03:10:00|2485.52|2456.22|2494.27|2464.97|2494.35|2465.05|2485.3|2456|561
1641784500000|2022-01-10 03:15:00|2494.18|2464.88|2489.25|2459.95|2494.37|2465.07|2484.4|2455.1|514
1641784800000|2022-01-10 03:20:00|2489.24|2459.94|2496.06|2466.76|2500.15|2470.85|2488.04|2458.74|594
1641785100000|2022-01-10 03:25:00|2495.7|2466.4|2498.83|2469.53|2500.15|2470.85|2493.09|2463.79|636
1641785400000|2022-01-10 03:30:00|2498.86|2469.56|2497.36|2468.06|2500.85|2471.55|2494.5|2465.2|452
1641785700000|2022-01-10 03:35:00|2497.22|2467.92|2496.4|2467.1|2501.05|2471.75|2495.5|2466.2|462
1641786000000|2022-01-10 03:40:00|2496.46|2467.16|2496.5|2467.2|2498.79|2469.49|2494.61|2465.31|541
1641786300000|2022-01-10 03:45:00|2496.52|2467.22|2503.15|2473.85|2503.55|2474.25|2493.95|2464.65|617
1641786600000|2022-01-10 03:50:00|2502.98|2473.68|2506.15|2476.85|2506.43|2477.13|2499.59|2470.29|600
1641786900000|2022-01-10 03:55:00|2506|2476.7|2506.92|2477.62|2509.62|2480.32|2505.49|2476.19|457
1641787200000|2022-01-10 04:00:00|2506.01|2476.71|2504.39|2475.09|2507.15|2477.85|2500.7|2471.4|647
1641787500000|2022-01-10 04:05:00|2504.45|2475.15|2505.11|2475.81|2507.17|2477.87|2502.44|2473.14|488
1641787800000|2022-01-10 04:10:00|2505.09|2475.79|2509.16|2479.86|2509.16|2479.86|2502.42|2473.12|504
1641788100000|2022-01-10 04:15:00|2509.18|2479.88|2518.48|2489.18|2520.33|2491.03|2509.18|2479.88|603
1641788400000|2022-01-10 04:20:00|2518.49|2489.19|2522.22|2492.92|2523.96|2494.66|2517.18|2487.88|809
1641788700000|2022-01-10 04:25:00|2522.2|2492.9|2522.63|2493.33|2523.17|2493.87|2517.33|2488.03|658
1641789000000|2022-01-10 04:30:00|2522.61|2493.31|2529.45|2500.15|2530.48|2501.18|2522.61|2493.31|618
1641789300000|2022-01-10 04:35:00|2529.5|2500.2|2532.11|2502.81|2534.23|2504.93|2528.2|2498.9|598
1641789600000|2022-01-10 04:40:00|2532.13|2502.83|2525.53|2496.23|2533.39|2504.09|2524.36|2495.06|566
1641789900000|2022-01-10 04:45:00|2525.54|2496.24|2536.1|2506.8|2536.44|2507.14|2524.46|2495.16|588
1641790200000|2022-01-10 04:50:00|2536.15|2506.85|2528.7|2499.4|2536.15|2506.85|2526.65|2497.35|569
1641790500000|2022-01-10 04:55:00|2528.79|2499.49|2530.79|2501.49|2533.58|2504.28|2527.03|2497.73|570
1641790800000|2022-01-10 05:00:00|2530.83|2501.53|2524.15|2494.85|2533.18|2503.88|2521.15|2491.85|652
1641791100000|2022-01-10 05:05:00|2524.21|2494.91|2521.81|2492.51|2529.14|2499.84|2521.8|2492.5|778
1641791400000|2022-01-10 05:10:00|2521.98|2492.68|2517.22|2487.92|2523.88|2494.58|2513.8|2484.5|684
1641791700000|2022-01-10 05:15:00|2517.26|2487.96|2520.26|2490.96|2520.34|2491.04|2517.15|2487.85|518
1641792000000|2022-01-10 05:20:00|2520.15|2490.85|2523.3|2494|2523.3|2494|2516.26|2486.96|515
1641792300000|2022-01-10 05:25:00|2523.15|2493.85|2519.1|2489.8|2524.54|2495.24|2519.09|2489.79|572
1641792600000|2022-01-10 05:30:00|2519.13|2489.83|2513.16|2483.86|2519.51|2490.21|2512.15|2482.85|525
1641792900000|2022-01-10 05:35:00|2513.2|2483.9|2515.51|2486.21|2520.6|2491.3|2513.2|2483.9|542
1641793200000|2022-01-10 05:40:00|2515.49|2486.19|2509.91|2480.61|2516.05|2486.75|2508.4|2479.1|573
1641793500000|2022-01-10 05:45:00|2509.9|2480.6|2510.85|2481.55|2513.15|2483.85|2508.13|2478.83|598
1641793800000|2022-01-10 05:50:00|2510.88|2481.58|2514.45|2485.15|2515.8|2486.5|2510.88|2481.58|612
1641794100000|2022-01-10 05:55:00|2514.49|2485.19|2515.12|2485.82|2518.15|2488.85|2513.14|2483.84|388
1641794400000|2022-01-10 06:00:00|2515.1|2485.8|2514.88|2485.58|2515.2|2485.9|2508.72|2479.42|436
1641794700000|2022-01-10 06:05:00|2514.86|2485.56|2500.17|2470.87|2515.17|2485.87|2499.92|2470.62|568
1641795000000|2022-01-10 06:10:00|2500.2|2470.9|2500.15|2470.85|2505.62|2476.32|2496.9|2467.6|477
1641795300000|2022-01-10 06:15:00|2500.18|2470.88|2508.99|2479.69|2509.08|2479.78|2499.23|2469.93|461
1641795600000|2022-01-10 06:20:00|2509.01|2479.71|2501.24|2471.94|2511.78|2482.48|2500.15|2470.85|469
1641795900000|2022-01-10 06:25:00|2501.65|2472.35|2513.39|2484.09|2513.68|2484.38|2500.06|2470.76|477
1641796200000|2022-01-10 06:30:00|2513.4|2484.1|2516.15|2486.85|2518.15|2488.85|2510.57|2481.27|462
1641796500000|2022-01-10 06:35:00|2516.29|2486.99|2513.3|2484|2522.25|2492.95|2513.2|2483.9|349
1641796800000|2022-01-10 06:40:00|2513.26|2483.96|2508.07|2478.77|2514.31|2485.01|2507.05|2477.75|455
1641797100000|2022-01-10 06:45:00|2507.97|2478.67|2508.22|2478.92|2511.9|2482.6|2504.15|2474.85|467
1641797400000|2022-01-10 06:50:00|2508.26|2478.96|2507.15|2477.85|2510.58|2481.28|2504.29|2474.99|418
1641797700000|2022-01-10 06:55:00|2507.06|2477.76|2508.15|2478.85|2510.13|2480.83|2505.35|2476.05|383
1641798000000|2022-01-10 07:00:00|2508.03|2478.73|2516.63|2487.33|2520.19|2490.89|2506.63|2477.33|626
1641798300000|2022-01-10 07:05:00|2516.68|2487.38|2517.9|2488.6|2521.4|2492.1|2513.88|2484.58|522
1641798600000|2022-01-10 07:10:00|2517.95|2488.65|2514.3|2485|2518.65|2489.35|2509.15|2479.85|501
1641798900000|2022-01-10 07:15:00|2515.03|2485.73|2503.15|2473.85|2515.15|2485.85|2500.59|2471.29|462
1641799200000|2022-01-10 07:20:00|2503.13|2473.83|2510.21|2480.91|2511.28|2481.98|2502.13|2472.83|494
1641799500000|2022-01-10 07:25:00|2510.26|2480.96|2510.58|2481.28|2511.2|2481.9|2506.38|2477.08|476
1641799800000|2022-01-10 07:30:00|2510.5|2481.2|2503.15|2473.85|2513.55|2484.25|2502.85|2473.55|468
1641800100000|2022-01-10 07:35:00|2503.47|2474.17|2502.87|2473.57|2507.4|2478.1|2502.4|2473.1|411
1641800400000|2022-01-10 07:40:00|2502.83|2473.53|2503.82|2474.52|2505.43|2476.13|2499.58|2470.28|450
1641800700000|2022-01-10 07:45:00|2503.88|2474.58|2507.22|2477.92|2508.15|2478.85|2500.3|2471|436
1641801000000|2022-01-10 07:50:00|2507.29|2477.99|2509.87|2480.57|2512.15|2482.85|2506.19|2476.89|475
1641801300000|2022-01-10 07:55:00|2509.84|2480.54|2511.22|2481.92|2512.3|2483|2507.32|2478.02|489
1641801600000|2022-01-10 08:00:00|2511.41|2482.11|2510.07|2480.77|2518.41|2489.11|2507.89|2478.59|613
1641801900000|2022-01-10 08:05:00|2510.06|2480.76|2506.99|2477.69|2510.07|2480.77|2503.34|2474.04|506
1641802200000|2022-01-10 08:10:00|2506.82|2477.52|2502.25|2472.95|2510.17|2480.87|2500.69|2471.39|587
1641802500000|2022-01-10 08:15:00|2502.3|2473|2497.28|2467.98|2505.35|2476.05|2495.8|2466.5|625
1641802800000|2022-01-10 08:20:00|2497.37|2468.07|2493.05|2463.75|2497.45|2468.15|2487.61|2458.31|661
1641803100000|2022-01-10 08:25:00|2493.09|2463.79|2495.09|2465.79|2497.53|2468.23|2487.91|2458.61|633
1641803400000|2022-01-10 08:30:00|2495.08|2465.78|2493.18|2463.88|2496.18|2466.88|2489.98|2460.68|615
1641803700000|2022-01-10 08:35:00|2493.23|2463.93|2479.93|2450.63|2494.56|2465.26|2478.19|2448.89|711
1641804000000|2022-01-10 08:40:00|2479.71|2450.41|2483.69|2454.39|2484.53|2455.23|2479.58|2450.28|672
1641804300000|2022-01-10 08:45:00|2483.68|2454.38|2490.28|2460.98|2490.51|2461.21|2479.3|2450|744
1641804600000|2022-01-10 08:50:00|2490.3|2461|2483.06|2453.76|2490.88|2461.58|2479.98|2450.68|668
1641804900000|2022-01-10 08:55:00|2483.16|2453.86|2482.58|2453.28|2487.82|2458.52|2481.95|2452.65|624
1641805200000|2022-01-10 09:00:00|2482.73|2453.43|2484.27|2454.97|2491.25|2461.95|2481.04|2451.74|525
1641805500000|2022-01-10 09:05:00|2484.2|2454.9|2482.15|2452.85|2487.45|2458.15|2480.95|2451.65|685
1641805800000|2022-01-10 09:10:00|2482.09|2452.79|2488.13|2458.83|2489.07|2459.77|2480.65|2451.35|607
1641806100000|2022-01-10 09:15:00|2488.48|2459.18|2492.38|2463.08|2493.75|2464.45|2488.25|2458.95|568
1641806400000|2022-01-10 09:20:00|2492.39|2463.09|2501.19|2471.89|2501.47|2472.17|2492.36|2463.06|610
1641806700000|2022-01-10 09:25:00|2501.17|2471.87|2499.8|2470.5|2503.15|2473.85|2496.17|2466.87|614
1641807000000|2022-01-10 09:30:00|2499.77|2470.47|2500.97|2471.67|2503.82|2474.52|2498.46|2469.16|461
1641807300000|2022-01-10 09:35:00|2500.98|2471.68|2493.82|2464.52|2503.24|2473.94|2493.64|2464.34|457
1641807600000|2022-01-10 09:40:00|2493.8|2464.5|2494.24|2464.94|2497.78|2468.48|2492.67|2463.37|456
1641807900000|2022-01-10 09:45:00|2494.23|2464.93|2497.43|2468.13|2499.15|2469.85|2490.95|2461.65|521
1641808200000|2022-01-10 09:50:00|2497.41|2468.11|2489.11|2459.81|2499.93|2470.63|2488.66|2459.36|520
1641808500000|2022-01-10 09:55:00|2489.15|2459.85|2490.9|2461.6|2494.27|2464.97|2488.64|2459.34|540
1641808800000|2022-01-10 10:00:00|2490.89|2461.59|2490.3|2461|2490.89|2461.59|2480.7|2451.4|712
1641809100000|2022-01-10 10:05:00|2490.32|2461.02|2493.06|2463.76|2494.16|2464.86|2488.35|2459.05|714
1641809400000|2022-01-10 10:10:00|2492.82|2463.52|2498.18|2468.88|2498.8|2469.5|2492.03|2462.73|688
1641809700000|2022-01-10 10:15:00|2498.15|2468.85|2504.06|2474.76|2504.06|2474.76|2495.12|2465.82|580
1641810000000|2022-01-10 10:20:00|2504.03|2474.73|2493.96|2464.66|2506.88|2477.58|2493.96|2464.66|707
1641810300000|2022-01-10 10:25:00|2493.88|2464.58|2493.2|2463.9|2499.28|2469.98|2491.96|2462.66|834
1641810600000|2022-01-10 10:30:00|2493.22|2463.92|2501.5|2472.2|2501.6|2472.3|2490.38|2461.08|748
1641810900000|2022-01-10 10:35:00|2501.17|2471.87|2495.34|2466.04|2501.78|2472.48|2490.87|2461.57|834
1641811200000|2022-01-10 10:40:00|2495.37|2466.07|2487.24|2457.94|2498.16|2468.86|2487.24|2457.94|639
1641811500000|2022-01-10 10:45:00|2487.33|2458.03|2488.31|2459.01|2495.56|2466.26|2485.39|2456.09|703
1641811800000|2022-01-10 10:50:00|2488.27|2458.97|2482.85|2453.55|2491.18|2461.88|2482.14|2452.84|646
1641812100000|2022-01-10 10:55:00|2483.2|2453.9|2481.5|2452.2|2485.93|2456.63|2478.46|2449.16|691
1641812400000|2022-01-10 11:00:00|2481.59|2452.29|2463.52|2434.22|2482.85|2453.55|2462.97|2433.67|846
1641812700000|2022-01-10 11:05:00|2463.35|2434.05|2460.3|2431|2469.03|2439.73|2460.25|2430.95|780
1641813000000|2022-01-10 11:10:00|2460.65|2431.35|2468.89|2439.59|2472.62|2443.32|2457.5|2428.2|748
1641813300000|2022-01-10 11:15:00|2468.94|2439.64|2473.94|2444.64|2475.47|2446.17|2461.24|2431.94|861
1641813600000|2022-01-10 11:20:00|2473.98|2444.68|2461.69|2432.39|2474.02|2444.72|2458.65|2429.35|908
1641813900000|2022-01-10 11:25:00|2461.74|2432.44|2465.53|2436.23|2466.48|2437.18|2454.87|2425.57|878
1641814200000|2022-01-10 11:30:00|2465.43|2436.13|2468.5|2439.2|2470.46|2441.16|2460.32|2431.02|713
1641814500000|2022-01-10 11:35:00|2468.13|2438.83|2463.63|2434.33|2469.21|2439.91|2460.6|2431.3|787
1641814800000|2022-01-10 11:40:00|2463.57|2434.27|2462.92|2433.62|2465.37|2436.07|2459.18|2429.88|773
1641815100000|2022-01-10 11:45:00|2462.94|2433.64|2459.66|2430.36|2466.12|2436.82|2457.94|2428.64|700
1641815400000|2022-01-10 11:50:00|2459.51|2430.21|2447.32|2418.02|2466.29|2436.99|2447.32|2418.02|835
1641815700000|2022-01-10 11:55:00|2447.4|2418.1|2449.15|2419.85|2452.58|2423.28|2440.15|2410.85|808
1641816000000|2022-01-10 12:00:00|2449.13|2419.83|2435.56|2406.26|2455.19|2425.89|2435.56|2406.26|783
1641816300000|2022-01-10 12:05:00|2435.5|2406.2|2436.88|2407.58|2443.24|2413.94|2432.09|2402.79|637
1641816600000|2022-01-10 12:10:00|2436.9|2407.6|2421.51|2392.21|2437.42|2408.12|2416.1|2386.8|776
1641816900000|2022-01-10 12:15:00|2421.52|2392.22|2424.49|2395.19|2430.18|2400.88|2416.59|2387.29|884
1641817200000|2022-01-10 12:20:00|2424.96|2395.66|2429.34|2400.04|2429.99|2400.69|2422.19|2392.89|722
1641817500000|2022-01-10 12:25:00|2429.32|2400.02|2430.22|2400.92|2437.18|2407.88|2428.12|2398.82|694
1641817800000|2022-01-10 12:30:00|2430.23|2400.93|2427.4|2398.1|2436.37|2407.07|2425.05|2395.75|728
1641818100000|2022-01-10 12:35:00|2427.53|2398.23|2422.34|2393.04|2428.34|2399.04|2416.75|2387.45|809
1641818400000|2022-01-10 12:40:00|2422.15|2392.85|2404.1|2374.8|2423.59|2394.29|2402.89|2373.59|743
1641818700000|2022-01-10 12:45:00|2404.07|2374.77|2396.78|2367.48|2412.15|2382.85|2396.07|2366.77|793
1641819000000|2022-01-10 12:50:00|2396.88|2367.58|2386.11|2356.81|2397.27|2367.97|2373.23|2343.93|950
1641819300000|2022-01-10 12:55:00|2386.07|2356.77|2370.87|2341.57|2387.13|2357.83|2370.2|2340.9|856
1641819600000|2022-01-10 13:00:00|2370.86|2341.56|2381.4|2352.1|2381.42|2352.12|2369.32|2340.02|897
1641819900000|2022-01-10 13:05:00|2381.22|2351.92|2380.45|2351.15|2391.09|2361.79|2375.97|2346.67|875
1641820200000|2022-01-10 13:10:00|2380.87|2351.57|2375.29|2345.99|2381.15|2351.85|2371|2341.7|808
1641820500000|2022-01-10 13:15:00|2374.75|2345.45|2379.69|2350.39|2380.02|2350.72|2366.7|2337.4|874
1641820800000|2022-01-10 13:20:00|2379.4|2350.1|2368.11|2338.81|2380.48|2351.18|2367.81|2338.51|824
1641821100000|2022-01-10 13:25:00|2368.1|2338.8|2372.85|2343.55|2376.45|2347.15|2366.1|2336.8|816
1641821400000|2022-01-10 13:30:00|2372.68|2343.38|2380|2350.7|2382.15|2352.85|2370.54|2341.24|850
1641821700000|2022-01-10 13:35:00|2379.85|2350.55|2387.56|2358.26|2391.65|2362.35|2378.12|2348.82|790
1641822000000|2022-01-10 13:40:00|2387.62|2358.32|2377.11|2347.81|2389.02|2359.72|2375.86|2346.56|772
1641822300000|2022-01-10 13:45:00|2377.08|2347.78|2378.4|2349.1|2383.05|2353.75|2373.46|2344.16|645
1641822600000|2022-01-10 13:50:00|2378.42|2349.12|2372.73|2343.43|2378.44|2349.14|2366.73|2337.43|759
1641822900000|2022-01-10 13:55:00|2372.91|2343.61|2367.44|2338.14|2376.27|2346.97|2366.11|2336.81|721
1641823200000|2022-01-10 14:00:00|2367.43|2338.13|2359.97|2330.67|2372.2|2342.9|2358.1|2328.8|714
1641823500000|2022-01-10 14:05:00|2359.86|2330.56|2341.04|2311.74|2364.5|2335.2|2340.87|2311.57|834
1641823800000|2022-01-10 14:10:00|2340.86|2311.56|2342.77|2313.47|2347.56|2318.26|2332.4|2303.1|875
1641824100000|2022-01-10 14:15:00|2342.94|2313.64|2302.72|2273.42|2344.42|2315.12|2296.8|2267.5|1033
1641824400000|2022-01-10 14:20:00|2302.7|2273.4|2278.54|2249.24|2305.63|2276.33|2262.22|2232.92|1134
1641824700000|2022-01-10 14:25:00|2278.55|2249.25|2285.27|2255.97|2294.99|2265.69|2273.11|2243.81|922
1641825000000|2022-01-10 14:30:00|2285.23|2255.93|2269.82|2240.52|2290.15|2260.85|2268.16|2238.86|800
1641825300000|2022-01-10 14:35:00|2269.77|2240.47|2283.85|2254.55|2283.85|2254.55|2260.38|2231.08|969
1641825600000|2022-01-10 14:40:00|2283.9|2254.6|2360.35|2331.05|2365.05|2335.75|2283.44|2254.14|1101
1641825900000|2022-01-10 14:45:00|2360.69|2331.39|2362.24|2332.94|2368.52|2339.22|2345.44|2316.14|1114
1641826200000|2022-01-10 14:50:00|2362.36|2333.06|2366.85|2337.55|2388.88|2359.58|2359.06|2329.76|1106
1641826500000|2022-01-10 14:55:00|2366.84|2337.54|2350.99|2321.69|2367.58|2338.28|2341.6|2312.3|1091
1641826800000|2022-01-10 15:00:00|2350.96|2321.66|2320.18|2290.88|2357.95|2328.65|2318.66|2289.36|1036
1641827100000|2022-01-10 15:05:00|2320.19|2290.89|2341.87|2312.57|2346.87|2317.57|2320.19|2290.89|1046
1641827400000|2022-01-10 15:10:00|2341.71|2312.41|2327.49|2298.19|2341.71|2312.41|2325.26|2295.96|1013
1641827700000|2022-01-10 15:15:00|2327.82|2298.52|2315.73|2286.43|2331.49|2302.19|2312.11|2282.81|973
1641828000000|2022-01-10 15:20:00|2315.7|2286.4|2334.25|2304.95|2334.25|2304.95|2314|2284.7|970
1641828300000|2022-01-10 15:25:00|2334.2|2304.9|2333.83|2304.53|2342.28|2312.98|2328.18|2298.88|893
1641828600000|2022-01-10 15:30:00|2333.86|2304.56|2347.44|2318.14|2354.19|2324.89|2326.96|2297.66|943
1641828900000|2022-01-10 15:35:00|2347.66|2318.36|2358.78|2329.48|2359.84|2330.54|2336.75|2307.45|979
1641829200000|2022-01-10 15:40:00|2358.75|2329.45|2346.94|2317.64|2362.15|2332.85|2346.15|2316.85|755
1641829500000|2022-01-10 15:45:00|2346.92|2317.62|2331.18|2301.88|2347.06|2317.76|2326.35|2297.05|665
1641829800000|2022-01-10 15:50:00|2331.17|2301.87|2336.8|2307.5|2338.12|2308.82|2325.34|2296.04|982
1641830100000|2022-01-10 15:55:00|2336.96|2307.66|2344.04|2314.74|2346.25|2316.95|2329.59|2300.29|946
1641830400000|2022-01-10 16:00:00|2344.46|2315.16|2340.31|2311.01|2347.87|2318.57|2331.45|2302.15|993
1641830700000|2022-01-10 16:05:00|2340.15|2310.85|2344.15|2314.85|2346.39|2317.09|2332.36|2303.06|946
1641831000000|2022-01-10 16:10:00|2343.65|2314.35|2360.48|2331.18|2364.5|2335.2|2341.69|2312.39|908
1641831300000|2022-01-10 16:15:00|2360.47|2331.17|2403.24|2373.94|2408.21|2378.91|2351.09|2321.79|1009
1641831600000|2022-01-10 16:20:00|2403.33|2374.03|2406.15|2376.85|2415.96|2386.66|2395.16|2365.86|1070
1641831900000|2022-01-10 16:25:00|2406.07|2376.77|2400.79|2371.49|2410.65|2381.35|2399.49|2370.19|1001
1641832200000|2022-01-10 16:30:00|2400.86|2371.56|2385.92|2356.62|2400.86|2371.56|2384.15|2354.85|968
1641832500000|2022-01-10 16:35:00|2385.87|2356.57|2400.24|2370.94|2403.07|2373.77|2383.15|2353.85|934
1641832800000|2022-01-10 16:40:00|2400.08|2370.78|2394.03|2364.73|2407.01|2377.71|2389.96|2360.66|1013
1641833100000|2022-01-10 16:45:00|2394.02|2364.72|2390.01|2360.71|2398.72|2369.42|2386.15|2356.85|573
1641833400000|2022-01-10 16:50:00|2389.99|2360.69|2392.64|2363.34|2398.65|2369.35|2384.65|2355.35|642
1641833700000|2022-01-10 16:55:00|2392.49|2363.19|2403.06|2373.76|2404.62|2375.32|2392.49|2363.19|997
1641834000000|2022-01-10 17:00:00|2403.08|2373.78|2386.79|2357.49|2406.17|2376.87|2381.94|2352.64|1018
1641834300000|2022-01-10 17:05:00|2387.09|2357.79|2374.99|2345.69|2387.26|2357.96|2371.08|2341.78|797
1641834600000|2022-01-10 17:10:00|2375.26|2345.96|2372.52|2343.22|2383.05|2353.75|2372.06|2342.76|832
1641834900000|2022-01-10 17:15:00|2372.31|2343.01|2369.14|2339.84|2377.5|2348.2|2367.6|2338.3|753
1641835200000|2022-01-10 17:20:00|2369.3|2340|2365.13|2335.83|2376.33|2347.03|2362.99|2333.69|751
1641835500000|2022-01-10 17:25:00|2365.2|2335.9|2323.92|2294.62|2365.31|2336.01|2307.43|2278.13|1003
1641835800000|2022-01-10 17:30:00|2323.94|2294.64|2310.91|2281.61|2324.55|2295.25|2297.15|2267.85|1074
1641836100000|2022-01-10 17:35:00|2310.64|2281.34|2304.12|2274.82|2315.49|2286.19|2295.26|2265.96|1055
1641836400000|2022-01-10 17:40:00|2303.78|2274.48|2307.34|2278.04|2326.15|2296.85|2301.54|2272.24|1012
1641836700000|2022-01-10 17:45:00|2306.62|2277.32|2327.96|2298.66|2347.39|2318.09|2304.1|2274.8|1072
1641837000000|2022-01-10 17:50:00|2328.48|2299.18|2339.93|2310.63|2356.31|2327.01|2328.48|2299.18|1070
1641837300000|2022-01-10 17:55:00|2339.47|2310.17|2329.27|2299.97|2343.55|2314.25|2328.06|2298.76|1003
1641837600000|2022-01-10 18:00:00|2329.35|2300.05|2335.25|2305.95|2340.51|2311.21|2327.19|2297.89|944
1641837900000|2022-01-10 18:05:00|2335.17|2305.87|2339.22|2309.92|2343.94|2314.64|2334.18|2304.88|861
1641838200000|2022-01-10 18:10:00|2339.15|2309.85|2345.6|2316.3|2348.85|2319.55|2335.63|2306.33|891
1641838500000|2022-01-10 18:15:00|2345.7|2316.4|2341.27|2311.97|2347.99|2318.69|2334.65|2305.35|896
1641838800000|2022-01-10 18:20:00|2341.49|2312.19|2342.8|2313.5|2346.26|2316.96|2332.1|2302.8|845
1641839100000|2022-01-10 18:25:00|2342.86|2313.56|2332.47|2303.17|2347.24|2317.94|2332.06|2302.76|899
1641839400000|2022-01-10 18:30:00|2332.45|2303.15|2340.96|2311.66|2353.65|2324.35|2329.87|2300.57|965
1641839700000|2022-01-10 18:35:00|2340.68|2311.38|2346.9|2317.6|2351.26|2321.96|2340.66|2311.36|767
1641840000000|2022-01-10 18:40:00|2346.87|2317.57|2355.2|2325.9|2358.88|2329.58|2345.29|2315.99|863
1641840300000|2022-01-10 18:45:00|2355.06|2325.76|2355.18|2325.88|2355.7|2326.4|2345.9|2316.6|832
1641840600000|2022-01-10 18:50:00|2355.03|2325.73|2358.65|2329.35|2363.15|2333.85|2354.99|2325.69|719
1641840900000|2022-01-10 18:55:00|2358.57|2329.27|2357.64|2328.34|2363.19|2333.89|2352.65|2323.35|753
1641841200000|2022-01-10 19:00:00|2357.63|2328.33|2348.02|2318.72|2358.17|2328.87|2346.97|2317.67|830
1641841500000|2022-01-10 19:05:00|2348.12|2318.82|2364.94|2335.64|2364.94|2335.64|2343.19|2313.89|839
1641841800000|2022-01-10 19:10:00|2364.99|2335.69|2366.41|2337.11|2367.4|2338.1|2360.15|2330.85|817
1641842100000|2022-01-10 19:15:00|2366.2|2336.9|2362.06|2332.76|2373.75|2344.45|2361.82|2332.52|712
1641842400000|2022-01-10 19:20:00|2362.26|2332.96|2349.15|2319.85|2362.26|2332.96|2347.92|2318.62|724
1641842700000|2022-01-10 19:25:00|2348.79|2319.49|2353.43|2324.13|2357.1|2327.8|2347.24|2317.94|754
1641843000000|2022-01-10 19:30:00|2353.09|2323.79|2348.17|2318.87|2353.37|2324.07|2342.15|2312.85|783
1641843300000|2022-01-10 19:35:00|2348.18|2318.88|2361.83|2332.53|2362.22|2332.92|2347.42|2318.12|799
1641843600000|2022-01-10 19:40:00|2361.76|2332.46|2348.46|2319.16|2365.12|2335.82|2348.46|2319.16|783
1641843900000|2022-01-10 19:45:00|2348.44|2319.14|2341.3|2312|2352.03|2322.73|2339.82|2310.52|740
1641844200000|2022-01-10 19:50:00|2341.31|2312.01|2333.06|2303.76|2341.63|2312.33|2327.27|2297.97|833
1641844500000|2022-01-10 19:55:00|2333.12|2303.82|2337.87|2308.57|2346.15|2316.85|2331.61|2302.31|816
1641844800000|2022-01-10 20:00:00|2337.88|2308.58|2333.47|2304.17|2349.3|2320|2333.35|2304.05|815
1641845100000|2022-01-10 20:05:00|2333.56|2304.26|2338.46|2309.16|2338.69|2309.39|2325.15|2295.85|872
1641845400000|2022-01-10 20:10:00|2338.55|2309.25|2329.2|2299.9|2346.5|2317.2|2329.07|2299.77|820
1641845700000|2022-01-10 20:15:00|2329.16|2299.86|2338.29|2308.99|2344.1|2314.8|2325.88|2296.58|830
1641846000000|2022-01-10 20:20:00|2338.41|2309.11|2343.38|2314.08|2346.24|2316.94|2335.96|2306.66|773
1641846300000|2022-01-10 20:25:00|2343.45|2314.15|2344.75|2315.45|2351.29|2321.99|2341.74|2312.44|700
1641846600000|2022-01-10 20:30:00|2344.65|2315.35|2360.74|2331.44|2360.78|2331.48|2337.5|2308.2|778
1641846900000|2022-01-10 20:35:00|2360.24|2330.94|2362.24|2332.94|2369.15|2339.85|2356.19|2326.89|771
1641847200000|2022-01-10 20:40:00|2362.27|2332.97|2360.2|2330.9|2371.45|2342.15|2356.99|2327.69|894
1641847500000|2022-01-10 20:45:00|2360.18|2330.88|2370.15|2340.85|2371.03|2341.73|2358.91|2329.61|847
1641847800000|2022-01-10 20:50:00|2370.21|2340.91|2367.45|2338.15|2370.3|2341|2358.15|2328.85|822
1641848100000|2022-01-10 20:55:00|2367.37|2338.07|2382.52|2353.22|2389.1|2359.8|2366.66|2337.36|822
1641848400000|2022-01-10 21:00:00|2382.4|2353.1|2384.95|2355.65|2388.59|2359.29|2376.76|2347.46|918
1641848700000|2022-01-10 21:05:00|2384.89|2355.59|2372.88|2343.58|2386.93|2357.63|2372.88|2343.58|937
1641849000000|2022-01-10 21:10:00|2372.97|2343.67|2388.01|2358.71|2388.31|2359.01|2370.04|2340.74|898
1641849300000|2022-01-10 21:15:00|2387.87|2358.57|2371.61|2342.31|2388.16|2358.86|2371.43|2342.13|784
1641849600000|2022-01-10 21:20:00|2371.63|2342.33|2367.4|2338.1|2374.73|2345.43|2364.56|2335.26|754
1641849900000|2022-01-10 21:25:00|2367.15|2337.85|2379.69|2350.39|2379.77|2350.47|2364.72|2335.42|707
1641850200000|2022-01-10 21:30:00|2379.66|2350.36|2377.81|2348.51|2383.84|2354.54|2374.41|2345.11|781
1641850500000|2022-01-10 21:35:00|2377.86|2348.56|2378.79|2349.49|2382.21|2352.91|2372.19|2342.89|750
1641850800000|2022-01-10 21:40:00|2378.88|2349.58|2373.2|2343.9|2380.58|2351.28|2373.15|2343.85|717
1641851100000|2022-01-10 21:45:00|2373.21|2343.91|2370.26|2340.96|2376.26|2346.96|2369.41|2340.11|701
1641851400000|2022-01-10 21:50:00|2370.21|2340.91|2375.16|2345.86|2377.15|2347.85|2366.84|2337.54|669
1641851700000|2022-01-10 21:55:00|2374.6|2345.3|2380.59|2351.29|2381.18|2351.88|2370.59|2341.29|680
1641852000000|2022-01-10 22:00:00|2380.67|2351.37|2384.22|2354.92|2384.94|2355.64|2380.13|2350.83|527
1641852300000|2022-01-10 22:05:00|2384.17|2354.87|2376.42|2347.12|2385.43|2356.13|2375.31|2346.01|407
1641852600000|2022-01-10 22:10:00|2376.45|2347.15|2382.74|2353.44|2384.3|2355|2376.45|2347.15|348
1641852900000|2022-01-10 22:15:00|2383|2353.7|2368.15|2338.85|2383.08|2353.78|2367.44|2338.14|612
1641853200000|2022-01-10 22:20:00|2368.4|2339.1|2375.7|2346.4|2376.65|2347.35|2364.87|2335.57|526
1641853500000|2022-01-10 22:25:00|2375.74|2346.44|2378.43|2349.13|2379.08|2349.78|2372.15|2342.85|474
1641853800000|2022-01-10 22:30:00|2378.44|2349.14|2376.85|2347.55|2378.46|2349.16|2376.71|2347.41|234
1641854100000|2022-01-10 22:35:00|2376.55|2347.25|2375.25|2345.95|2376.86|2347.56|2374.68|2345.38|200
1641854400000|2022-01-10 22:40:00|2375.17|2345.87|2371.82|2342.52|2375.17|2345.87|2369.1|2339.8|408
1641854700000|2022-01-10 22:45:00|2371.94|2342.64|2370.74|2341.44|2372.7|2343.4|2368.98|2339.68|437
1641855000000|2022-01-10 22:50:00|2370.66|2341.36|2367.31|2338.01|2371.16|2341.86|2365.2|2335.9|490
1641855300000|2022-01-10 22:55:00|2367.27|2337.97|2370.76|2341.46|2371.55|2342.25|2365.68|2336.38|451
1641855600000|2022-01-10 23:00:00|2371|2341.7|2367.57|2338.27|2373.89|2344.59|2359.75|2330.45|714
1641855900000|2022-01-10 23:05:00|2367.62|2338.32|2377.15|2347.85|2377.38|2348.08|2367.42|2338.12|744
1641856200000|2022-01-10 23:10:00|2377.34|2348.04|2377.63|2348.33|2381.95|2352.65|2376.43|2347.13|695
1641856500000|2022-01-10 23:15:00|2377.45|2348.15|2385.15|2355.85|2386.15|2356.85|2373.27|2343.97|768
1641856800000|2022-01-10 23:20:00|2385.09|2355.79|2388.14|2358.84|2389.15|2359.85|2382.85|2353.55|649
1641857100000|2022-01-10 23:25:00|2388.11|2358.81|2387.26|2357.96|2389.15|2359.85|2380.3|2351|676
1641857400000|2022-01-10 23:30:00|2387.27|2357.97|2390.1|2360.8|2391.06|2361.76|2384.05|2354.75|775
1641857700000|2022-01-10 23:35:00|2390.09|2360.79|2382.7|2353.4|2391.18|2361.88|2382.57|2353.27|688
1641858000000|2022-01-10 23:40:00|2382.75|2353.45|2390.73|2361.43|2393.11|2363.81|2379.6|2350.3|700
1641858300000|2022-01-10 23:45:00|2390.5|2361.2|2385.2|2355.9|2390.5|2361.2|2378.64|2349.34|666
1641858600000|2022-01-10 23:50:00|2385.31|2356.01|2386.9|2357.6|2391.65|2362.35|2385.31|2356.01|640
1641858900000|2022-01-10 23:55:00|2386.49|2357.19|2387.53|2358.23|2394.73|2365.43|2386.49|2357.19|615
1641859200000|2022-01-11 00:00:00|2387.56|2358.26|2382.13|2352.83|2394.08|2364.78|2378.13|2348.83|871
1641859500000|2022-01-11 00:05:00|2382.11|2352.81|2377.55|2348.25|2384.3|2355|2373.5|2344.2|787
1641859800000|2022-01-11 00:10:00|2377.52|2348.22|2384.32|2355.02|2390.21|2360.91|2377.52|2348.22|807
1641860100000|2022-01-11 00:15:00|2384.3|2355|2375.38|2346.08|2384.72|2355.42|2375.3|2346|808
1641860400000|2022-01-11 00:20:00|2375.35|2346.05|2370.45|2341.15|2382.31|2353.01|2370|2340.7|738
1641860700000|2022-01-11 00:25:00|2370.34|2341.04|2374.75|2345.45|2377.15|2347.85|2370.18|2340.88|773
1641861000000|2022-01-11 00:30:00|2374.78|2345.48|2374.25|2344.95|2380.34|2351.04|2370.5|2341.2|765
1641861300000|2022-01-11 00:35:00|2374.15|2344.85|2373.15|2343.85|2378.3|2349|2370.35|2341.05|708
1641861600000|2022-01-11 00:40:00|2373.23|2343.93|2378.11|2348.81|2379.09|2349.79|2369.14|2339.84|795
1641861900000|2022-01-11 00:45:00|2378.03|2348.73|2384.39|2355.09|2385.59|2356.29|2377.6|2348.3|847
1641862200000|2022-01-11 00:50:00|2384.73|2355.43|2380.69|2351.39|2386.04|2356.74|2378.15|2348.85|769
1641862500000|2022-01-11 00:55:00|2380.76|2351.46|2368.24|2338.94|2380.76|2351.46|2366.96|2337.66|685
1641862800000|2022-01-11 01:00:00|2367.65|2338.35|2372.19|2342.89|2373.15|2343.85|2365.82|2336.52|861
1641863100000|2022-01-11 01:05:00|2372.18|2342.88|2379.51|2350.21|2380.06|2350.76|2370.86|2341.56|790
1641863400000|2022-01-11 01:10:00|2379.45|2350.15|2369.46|2340.16|2380.66|2351.36|2368.09|2338.79|731
1641863700000|2022-01-11 01:15:00|2369.41|2340.11|2384.21|2354.91|2384.34|2355.04|2364.1|2334.8|690
1641864000000|2022-01-11 01:20:00|2384.66|2355.36|2386.38|2357.08|2386.45|2357.15|2381.28|2351.98|715
1641864300000|2022-01-11 01:25:00|2386.45|2357.15|2391.8|2362.5|2394.25|2364.95|2385.64|2356.34|676
1641864600000|2022-01-11 01:30:00|2391.76|2362.46|2406.05|2376.75|2406.5|2377.2|2390.3|2361|678
1641864900000|2022-01-11 01:35:00|2406.08|2376.78|2398.69|2369.39|2408.2|2378.9|2398.69|2369.39|772
1641865200000|2022-01-11 01:40:00|2398.43|2369.13|2396.3|2367|2400.25|2370.95|2395.24|2365.94|714
1641865500000|2022-01-11 01:45:00|2396.33|2367.03|2391.66|2362.36|2397.59|2368.29|2391.35|2362.05|689
1641865800000|2022-01-11 01:50:00|2391.52|2362.22|2398.2|2368.9|2398.95|2369.65|2389.14|2359.84|643
1641866100000|2022-01-11 01:55:00|2397.8|2368.5|2405.67|2376.37|2407.26|2377.96|2397.54|2368.24|652
1641866400000|2022-01-11 02:00:00|2405.76|2376.46|2397.62|2368.32|2407.53|2378.23|2396.63|2367.33|627
1641866700000|2022-01-11 02:05:00|2397.65|2368.35|2406.53|2377.23|2407.27|2377.97|2395.55|2366.25|666
1641867000000|2022-01-11 02:10:00|2406.5|2377.2|2408.55|2379.25|2409.2|2379.9|2401.94|2372.64|694
1641867300000|2022-01-11 02:15:00|2408.58|2379.28|2411.46|2382.16|2413.35|2384.05|2408.58|2379.28|639
1641867600000|2022-01-11 02:20:00|2411.42|2382.12|2429.1|2399.8|2429.55|2400.25|2411.32|2382.02|630
1641867900000|2022-01-11 02:25:00|2429.15|2399.85|2431.15|2401.85|2441.93|2412.63|2427.2|2397.9|796
1641868200000|2022-01-11 02:30:00|2431.21|2401.91|2439.12|2409.82|2441.16|2411.86|2426.4|2397.1|891
1641868500000|2022-01-11 02:35:00|2439.13|2409.83|2432.96|2403.66|2439.19|2409.89|2432.65|2403.35|748
1641868800000|2022-01-11 02:40:00|2432.98|2403.68|2436.08|2406.78|2436.35|2407.05|2428.66|2399.36|594
1641869100000|2022-01-11 02:45:00|2435.85|2406.55|2435.18|2405.88|2441.03|2411.73|2434.25|2404.95|781
1641869400000|2022-01-11 02:50:00|2435.23|2405.93|2431.35|2402.05|2439.03|2409.73|2430.4|2401.1|799
1641869700000|2022-01-11 02:55:00|2431.43|2402.13|2426.35|2397.05|2431.81|2402.51|2424.35|2395.05|531
1641870000000|2022-01-11 03:00:00|2426.18|2396.88|2421.4|2392.1|2428.34|2399.04|2419.15|2389.85|594
1641870300000|2022-01-11 03:05:00|2421.43|2392.13|2421.29|2391.99|2426.14|2396.84|2420.15|2390.85|564
1641870600000|2022-01-11 03:10:00|2421.23|2391.93|2422.15|2392.85|2425.16|2395.86|2420.15|2390.85|557
1641870900000|2022-01-11 03:15:00|2422.14|2392.84|2425.5|2396.2|2426.63|2397.33|2421.2|2391.9|486
1641871200000|2022-01-11 03:20:00|2425.8|2396.5|2427.65|2398.35|2428.18|2398.88|2422.77|2393.47|491
1641871500000|2022-01-11 03:25:00|2427.08|2397.78|2427.41|2398.11|2429.26|2399.96|2425.68|2396.38|484
1641871800000|2022-01-11 03:30:00|2427.54|2398.24|2434.37|2405.07|2435.44|2406.14|2427.36|2398.06|562
1641872100000|2022-01-11 03:35:00|2434.39|2405.09|2426.89|2397.59|2436.51|2407.21|2426.79|2397.49|520
1641872400000|2022-01-11 03:40:00|2426.98|2397.68|2432.3|2403|2434.71|2405.41|2426.91|2397.61|687
1641872700000|2022-01-11 03:45:00|2432.14|2402.84|2437.22|2407.92|2437.3|2408|2432.02|2402.72|475
1641873000000|2022-01-11 03:50:00|2437.23|2407.93|2440.24|2410.94|2442.15|2412.85|2434.01|2404.71|586
1641873300000|2022-01-11 03:55:00|2440.23|2410.93|2443.58|2414.28|2444|2414.7|2438.15|2408.85|435
1641873600000|2022-01-11 04:00:00|2443.55|2414.25|2452.64|2423.34|2452.69|2423.39|2442.6|2413.3|489
1641873900000|2022-01-11 04:05:00|2452.65|2423.35|2438.92|2409.62|2452.65|2423.35|2438.4|2409.1|535
1641874200000|2022-01-11 04:10:00|2439.07|2409.77|2429.12|2399.82|2439.1|2409.8|2428.45|2399.15|626
1641874500000|2022-01-11 04:15:00|2429.23|2399.93|2424.27|2394.97|2429.67|2400.37|2422.89|2393.59|400
1641874800000|2022-01-11 04:20:00|2424.2|2394.9|2423.58|2394.28|2427.53|2398.23|2422.78|2393.48|484
1641875100000|2022-01-11 04:25:00|2423.59|2394.29|2427.4|2398.1|2428.64|2399.34|2423.59|2394.29|636
1641875400000|2022-01-11 04:30:00|2427.66|2398.36|2437|2407.7|2438.19|2408.89|2427.36|2398.06|626
1641875700000|2022-01-11 04:35:00|2436.92|2407.62|2430.06|2400.76|2436.95|2407.65|2429.11|2399.81|518
1641876000000|2022-01-11 04:40:00|2429.85|2400.55|2430.64|2401.34|2435.16|2405.86|2429.85|2400.55|524
1641876300000|2022-01-11 04:45:00|2430.82|2401.52|2418.3|2389|2432.23|2402.93|2418.12|2388.82|549
1641876600000|2022-01-11 04:50:00|2418.28|2388.98|2420.62|2391.32|2421.93|2392.63|2414.89|2385.59|584
1641876900000|2022-01-11 04:55:00|2420.49|2391.19|2415.09|2385.79|2422.32|2393.02|2414.55|2385.25|576
1641877200000|2022-01-11 05:00:00|2415.11|2385.81|2415.1|2385.8|2417.55|2388.25|2412.88|2383.58|472
1641877500000|2022-01-11 05:05:00|2414.43|2385.13|2408.17|2378.87|2414.92|2385.62|2406.53|2377.23|523
1641877800000|2022-01-11 05:10:00|2408.07|2378.77|2412.07|2382.77|2412.89|2383.59|2407.57|2378.27|549
1641878100000|2022-01-11 05:15:00|2412.04|2382.74|2403.06|2373.76|2412.04|2382.74|2401.96|2372.66|408
1641878400000|2022-01-11 05:20:00|2402.54|2373.24|2409.86|2380.56|2410.08|2380.78|2401.85|2372.55|495
1641878700000|2022-01-11 05:25:00|2409.88|2380.58|2407.68|2378.38|2411.68|2382.38|2407.11|2377.81|437
1641879000000|2022-01-11 05:30:00|2407.18|2377.88|2415.85|2386.55|2415.9|2386.6|2407.1|2377.8|450
1641879300000|2022-01-11 05:35:00|2415.89|2386.59|2420.07|2390.77|2420.82|2391.52|2415.89|2386.59|519
1641879600000|2022-01-11 05:40:00|2419.91|2390.61|2416.2|2386.9|2420.21|2390.91|2414.7|2385.4|424
1641879900000|2022-01-11 05:45:00|2416.18|2386.88|2414.54|2385.24|2417.65|2388.35|2413.36|2384.06|384
1641880200000|2022-01-11 05:50:00|2414.51|2385.21|2414.86|2385.56|2420.23|2390.93|2414.4|2385.1|387
1641880500000|2022-01-11 05:55:00|2414.82|2385.52|2413.27|2383.97|2414.92|2385.62|2410.45|2381.15|410
1641880800000|2022-01-11 06:00:00|2413.22|2383.92|2415.3|2386|2420.23|2390.93|2412.56|2383.26|579
1641881100000|2022-01-11 06:05:00|2415.25|2385.95|2420.25|2390.95|2421.55|2392.25|2415.25|2385.95|457
1641881400000|2022-01-11 06:10:00|2420.3|2391|2424.3|2395|2424.6|2395.3|2419.15|2389.85|494
1641881700000|2022-01-11 06:15:00|2424.28|2394.98|2417.59|2388.29|2424.5|2395.2|2416.08|2386.78|608
1641882000000|2022-01-11 06:20:00|2417.48|2388.18|2419.24|2389.94|2420.22|2390.92|2416.3|2387|451
1641882300000|2022-01-11 06:25:00|2419.12|2389.82|2420.99|2391.69|2427.09|2397.79|2417.54|2388.24|575
1641882600000|2022-01-11 06:30:00|2420.97|2391.67|2424.34|2395.04|2425.11|2395.81|2419.26|2389.96|588
1641882900000|2022-01-11 06:35:00|2424.35|2395.05|2424.61|2395.31|2427.5|2398.2|2423.65|2394.35|514
1641883200000|2022-01-11 06:40:00|2424.54|2395.24|2421.7|2392.4|2424.9|2395.6|2419.03|2389.73|675
1641883500000|2022-01-11 06:45:00|2421.68|2392.38|2421.95|2392.65|2424.5|2395.2|2420.59|2391.29|525
1641883800000|2022-01-11 06:50:00|2422|2392.7|2415.23|2385.93|2422.16|2392.86|2415.22|2385.92|545
1641884100000|2022-01-11 06:55:00|2415.24|2385.94|2423.37|2394.07|2423.37|2394.07|2414.07|2384.77|488
1641884400000|2022-01-11 07:00:00|2423.39|2394.09|2424.46|2395.16|2427.89|2398.59|2423.33|2394.03|604
1641884700000|2022-01-11 07:05:00|2424.62|2395.32|2428.18|2398.88|2428.7|2399.4|2420.85|2391.55|529
1641885000000|2022-01-11 07:10:00|2428.28|2398.98|2421.4|2392.1|2428.72|2399.42|2419.74|2390.44|478
1641885300000|2022-01-11 07:15:00|2421.25|2391.95|2430.79|2401.49|2431.55|2402.25|2421.25|2391.95|389
1641885600000|2022-01-11 07:20:00|2430.55|2401.25|2426.55|2397.25|2430.75|2401.45|2425.94|2396.64|473
1641885900000|2022-01-11 07:25:00|2426.5|2397.2|2426.23|2396.93|2428.26|2398.96|2424.25|2394.95|561
1641886200000|2022-01-11 07:30:00|2426.19|2396.89|2426.54|2397.24|2428.15|2398.85|2423.92|2394.62|380
1641886500000|2022-01-11 07:35:00|2426.59|2397.29|2420.36|2391.06|2428.1|2398.8|2418.44|2389.14|560
1641886800000|2022-01-11 07:40:00|2420.25|2390.95|2420.31|2391.01|2424.26|2394.96|2419.22|2389.92|507
1641887100000|2022-01-11 07:45:00|2420.13|2390.83|2426.11|2396.81|2426.32|2397.02|2418.78|2389.48|585
1641887400000|2022-01-11 07:50:00|2425.94|2396.64|2425.9|2396.6|2428.65|2399.35|2425.9|2396.6|547
1641887700000|2022-01-11 07:55:00|2426.03|2396.73|2436.82|2407.52|2439.23|2409.93|2425.78|2396.48|652
1641888000000|2022-01-11 08:00:00|2436.89|2407.59|2451.92|2422.62|2452.77|2423.47|2436.89|2407.59|772
1641888300000|2022-01-11 08:05:00|2451.35|2422.05|2456.73|2427.43|2458.77|2429.47|2449.15|2419.85|607
1641888600000|2022-01-11 08:10:00|2456.75|2427.45|2452.65|2423.35|2457.8|2428.5|2451.37|2422.07|612
1641888900000|2022-01-11 08:15:00|2452.68|2423.38|2448.79|2419.49|2453.17|2423.87|2445.02|2415.72|702
1641889200000|2022-01-11 08:20:00|2448.8|2419.5|2455.51|2426.21|2462.79|2433.49|2444.33|2415.03|860
1641889500000|2022-01-11 08:25:00|2455.54|2426.24|2441.26|2411.96|2455.54|2426.24|2441.16|2411.86|900
1641889800000|2022-01-11 08:30:00|2441.3|2412|2433.44|2404.14|2443.87|2414.57|2433.14|2403.84|802
1641890100000|2022-01-11 08:35:00|2433.43|2404.13|2434.08|2404.78|2438.17|2408.87|2433.27|2403.97|732
1641890400000|2022-01-11 08:40:00|2434.05|2404.75|2431.24|2401.94|2436.15|2406.85|2426.38|2397.08|864
1641890700000|2022-01-11 08:45:00|2431.07|2401.77|2425.59|2396.29|2435.3|2406|2423.4|2394.1|830
1641891000000|2022-01-11 08:50:00|2425.55|2396.25|2427.8|2398.5|2431.5|2402.2|2425.55|2396.25|733
1641891300000|2022-01-11 08:55:00|2427.74|2398.44|2428.88|2399.58|2430.17|2400.87|2422.43|2393.13|658
1641891600000|2022-01-11 09:00:00|2428.76|2399.46|2439.2|2409.9|2439.86|2410.56|2428.76|2399.46|711
1641891900000|2022-01-11 09:05:00|2439.19|2409.89|2420.73|2391.43|2439.46|2410.16|2418.51|2389.21|717
1641892200000|2022-01-11 09:10:00|2420.72|2391.42|2417.21|2387.91|2420.86|2391.56|2411.13|2381.83|709
1641892500000|2022-01-11 09:15:00|2417.2|2387.9|2421.33|2392.03|2423.39|2394.09|2416.02|2386.72|677
1641892800000|2022-01-11 09:20:00|2421.31|2392.01|2427.15|2397.85|2429.93|2400.63|2419.12|2389.82|641
1641893100000|2022-01-11 09:25:00|2427.17|2397.87|2423.95|2394.65|2427.91|2398.61|2421.23|2391.93|695
1641893400000|2022-01-11 09:30:00|2424.06|2394.76|2427.65|2398.35|2429.17|2399.87|2424.06|2394.76|665
1641893700000|2022-01-11 09:35:00|2427.66|2398.36|2430.02|2400.72|2431.72|2402.42|2425.34|2396.04|548
1641894000000|2022-01-11 09:40:00|2430.14|2400.84|2430.82|2401.52|2432.79|2403.49|2424.98|2395.68|615
1641894300000|2022-01-11 09:45:00|2430.75|2401.45|2432.23|2402.93|2433.15|2403.85|2427.35|2398.05|590
1641894600000|2022-01-11 09:50:00|2432.22|2402.92|2421.85|2392.55|2432.22|2402.92|2419.19|2389.89|646
1641894900000|2022-01-11 09:55:00|2422.11|2392.81|2419.25|2389.95|2422.69|2393.39|2416.17|2386.87|649
1641895200000|2022-01-11 10:00:00|2419.18|2389.88|2423.29|2393.99|2426.93|2397.63|2416.23|2386.93|699
1641895500000|2022-01-11 10:05:00|2423.28|2393.98|2428.15|2398.85|2433.28|2403.98|2422.22|2392.92|740
1641895800000|2022-01-11 10:10:00|2428.12|2398.82|2425.09|2395.79|2429.82|2400.52|2425.09|2395.79|596
1641896100000|2022-01-11 10:15:00|2425.01|2395.71|2416.2|2386.9|2425.16|2395.86|2412.75|2383.45|839
1641896400000|2022-01-11 10:20:00|2416.22|2386.92|2408.69|2379.39|2419.62|2390.32|2408.18|2378.88|720
1641896700000|2022-01-11 10:25:00|2408.83|2379.53|2408.8|2379.5|2411.43|2382.13|2407.76|2378.46|595
1641897000000|2022-01-11 10:30:00|2408.76|2379.46|2410.11|2380.81|2410.33|2381.03|2406.2|2376.9|577
1641897300000|2022-01-11 10:35:00|2409.82|2380.52|2407.95|2378.65|2414.75|2385.45|2407.01|2377.71|664
1641897600000|2022-01-11 10:40:00|2407.89|2378.59|2399.01|2369.71|2407.91|2378.61|2395.05|2365.75|606
1641897900000|2022-01-11 10:45:00|2399|2369.7|2387.93|2358.63|2400.97|2371.67|2387.46|2358.16|708
1641898200000|2022-01-11 10:50:00|2387.9|2358.6|2392.1|2362.8|2395.45|2366.15|2387.9|2358.6|605
1641898500000|2022-01-11 10:55:00|2391.4|2362.1|2393.65|2364.35|2393.65|2364.35|2385.65|2356.35|718
1641898800000|2022-01-11 11:00:00|2393.62|2364.32|2397.05|2367.75|2401.87|2372.57|2390.5|2361.2|837
1641899100000|2022-01-11 11:05:00|2396.17|2366.87|2404.98|2375.68|2409.73|2380.43|2396.15|2366.85|700
1641899400000|2022-01-11 11:10:00|2404.99|2375.69|2404.46|2375.16|2409.38|2380.08|2402.49|2373.19|676
1641899700000|2022-01-11 11:15:00|2404.48|2375.18|2403.16|2373.86|2410.26|2380.96|2403.16|2373.86|560
1641900000000|2022-01-11 11:20:00|2403.09|2373.79|2404.81|2375.51|2405.74|2376.44|2398.09|2368.79|583
1641900300000|2022-01-11 11:25:00|2404.8|2375.5|2408.62|2379.32|2410.15|2380.85|2404.09|2374.79|538
1641900600000|2022-01-11 11:30:00|2408.71|2379.41|2411.5|2382.2|2418.13|2388.83|2408.71|2379.41|717
1641900900000|2022-01-11 11:35:00|2411.48|2382.18|2408.64|2379.34|2412.38|2383.08|2405.54|2376.24|686
1641901200000|2022-01-11 11:40:00|2408.56|2379.26|2405.24|2375.94|2408.56|2379.26|2401.05|2371.75|637
1641901500000|2022-01-11 11:45:00|2405.27|2375.97|2410.11|2380.81|2411.76|2382.46|2405.19|2375.89|640
1641901800000|2022-01-11 11:50:00|2409.96|2380.66|2414.22|2384.92|2415.18|2385.88|2407.58|2378.28|609
1641902100000|2022-01-11 11:55:00|2414.24|2384.94|2406.69|2377.39|2414.24|2384.94|2406.6|2377.3|550
1641902400000|2022-01-11 12:00:00|2406.68|2377.38|2401.59|2372.29|2407.9|2378.6|2401.59|2372.29|544
1641902700000|2022-01-11 12:05:00|2401.86|2372.56|2423.22|2393.92|2423.24|2393.94|2401.56|2372.26|591
1641903000000|2022-01-11 12:10:00|2423.2|2393.9|2433.77|2404.47|2436.77|2407.47|2419.41|2390.11|642
1641903300000|2022-01-11 12:15:00|2433.71|2404.41|2429.57|2400.27|2435.08|2405.78|2425.99|2396.69|713
1641903600000|2022-01-11 12:20:00|2429.55|2400.25|2429.92|2400.62|2436.35|2407.05|2428.58|2399.28|696
1641903900000|2022-01-11 12:25:00|2429.96|2400.66|2428.41|2399.11|2430.05|2400.75|2425.26|2395.96|641
1641904200000|2022-01-11 12:30:00|2428.35|2399.05|2422.86|2393.56|2429.19|2399.89|2419.62|2390.32|694
1641904500000|2022-01-11 12:35:00|2422.91|2393.61|2431.11|2401.81|2431.15|2401.85|2422.85|2393.55|659
1641904800000|2022-01-11 12:40:00|2431.12|2401.82|2452.15|2422.85|2452.15|2422.85|2431.12|2401.82|641
1641905100000|2022-01-11 12:45:00|2452.26|2422.96|2464.02|2434.72|2464.2|2434.9|2449.83|2420.53|532
1641905400000|2022-01-11 12:50:00|2463.97|2434.67|2455.6|2426.3|2463.97|2434.67|2450.23|2420.93|626
1641905700000|2022-01-11 12:55:00|2455.58|2426.28|2447.9|2418.6|2457.71|2428.41|2447.24|2417.94|703
1641906000000|2022-01-11 13:00:00|2447.88|2418.58|2456.69|2427.39|2458.15|2428.85|2447.3|2418|678
1641906300000|2022-01-11 13:05:00|2456.33|2427.03|2460.09|2430.79|2462.6|2433.3|2456.17|2426.87|709
1641906600000|2022-01-11 13:10:00|2460.07|2430.77|2456.45|2427.15|2460.07|2430.77|2450.61|2421.31|773
1641906900000|2022-01-11 13:15:00|2456.3|2427|2458.15|2428.85|2461.27|2431.97|2455.29|2425.99|669
1641907200000|2022-01-11 13:20:00|2458.2|2428.9|2456.01|2426.71|2460.62|2431.32|2455.95|2426.65|649
1641907500000|2022-01-11 13:25:00|2456.6|2427.3|2450.15|2420.85|2458.75|2429.45|2444.06|2414.76|675
1641907800000|2022-01-11 13:30:00|2450.06|2420.76|2452.57|2423.27|2455.72|2426.42|2450.05|2420.75|637
1641908100000|2022-01-11 13:35:00|2452.51|2423.21|2438.62|2409.32|2452.51|2423.21|2437.53|2408.23|714
1641908400000|2022-01-11 13:40:00|2438.67|2409.37|2434.6|2405.3|2439.9|2410.6|2434.35|2405.05|623
1641908700000|2022-01-11 13:45:00|2434.58|2405.28|2443.08|2413.78|2444.29|2414.99|2434.11|2404.81|709
1641909000000|2022-01-11 13:50:00|2443.09|2413.79|2440.84|2411.54|2443.09|2413.79|2437.75|2408.45|568
1641909300000|2022-01-11 13:55:00|2440.83|2411.53|2447.91|2418.61|2447.93|2418.63|2440.52|2411.22|581
1641909600000|2022-01-11 14:00:00|2447.9|2418.6|2451.54|2422.24|2452.72|2423.42|2442.15|2412.85|703
1641909900000|2022-01-11 14:05:00|2451.53|2422.23|2454.96|2425.66|2456.15|2426.85|2446.22|2416.92|644
1641910200000|2022-01-11 14:10:00|2454.98|2425.68|2447.25|2417.95|2455.95|2426.65|2439.83|2410.53|843
1641910500000|2022-01-11 14:15:00|2447.28|2417.98|2439.99|2410.69|2447.28|2417.98|2437.1|2407.8|825
1641910800000|2022-01-11 14:20:00|2439.98|2410.68|2428.46|2399.16|2440.34|2411.04|2428.26|2398.96|678
1641911100000|2022-01-11 14:25:00|2428.52|2399.22|2412.2|2382.9|2428.74|2399.44|2412.2|2382.9|764
1641911400000|2022-01-11 14:30:00|2412.25|2382.95|2400.05|2370.75|2416.81|2387.51|2400.05|2370.75|925
1641911700000|2022-01-11 14:35:00|2399.7|2370.4|2421.01|2391.71|2422.26|2392.96|2397.78|2368.48|1017
1641912000000|2022-01-11 14:40:00|2420.86|2391.56|2417.3|2388|2421.35|2392.05|2405.17|2375.87|991
1641912300000|2022-01-11 14:45:00|2417.5|2388.2|2431.15|2401.85|2431.5|2402.2|2414.36|2385.06|858
1641912600000|2022-01-11 14:50:00|2430.96|2401.66|2435.15|2405.85|2443.15|2413.85|2427.38|2398.08|881
1641912900000|2022-01-11 14:55:00|2434.67|2405.37|2440.24|2410.94|2440.28|2410.98|2429.53|2400.23|928
1641913200000|2022-01-11 15:00:00|2440.32|2411.02|2468.53|2439.23|2468.53|2439.23|2436.29|2406.99|911
1641913500000|2022-01-11 15:05:00|2468.47|2439.17|2489.25|2459.95|2493.17|2463.87|2468.47|2439.17|907
1641913800000|2022-01-11 15:10:00|2489.24|2459.94|2491.01|2461.71|2493.66|2464.36|2481.39|2452.09|855
1641914100000|2022-01-11 15:15:00|2491.49|2462.19|2485.03|2455.73|2494.32|2465.02|2479.15|2449.85|803
1641914400000|2022-01-11 15:20:00|2485.04|2455.74|2482.69|2453.39|2491.93|2462.63|2482.69|2453.39|835
1641914700000|2022-01-11 15:25:00|2482.71|2453.41|2486.42|2457.12|2492.11|2462.81|2482.3|2453|922
1641915000000|2022-01-11 15:30:00|2486.61|2457.31|2483.5|2454.2|2498.85|2469.55|2483.33|2454.03|949
1641915300000|2022-01-11 15:35:00|2483.8|2454.5|2472.35|2443.05|2487.28|2457.98|2472.15|2442.85|899
1641915600000|2022-01-11 15:40:00|2472.65|2443.35|2460.2|2430.9|2474.84|2445.54|2458.03|2428.73|811
1641915900000|2022-01-11 15:45:00|2460.14|2430.84|2469.1|2439.8|2474.58|2445.28|2458.64|2429.34|942
1641916200000|2022-01-11 15:50:00|2469.05|2439.75|2480.2|2450.9|2482.44|2453.14|2466.17|2436.87|770
1641916500000|2022-01-11 15:55:00|2480.19|2450.89|2495.33|2466.03|2497.7|2468.4|2480.15|2450.85|805
1641916800000|2022-01-11 16:00:00|2495.35|2466.05|2527.24|2497.94|2530.76|2501.46|2495.26|2465.96|899
1641917100000|2022-01-11 16:05:00|2527.3|2498|2558.1|2528.8|2572.09|2542.79|2526.74|2497.44|1055
1641917400000|2022-01-11 16:10:00|2558.63|2529.33|2561.4|2532.1|2563.72|2534.42|2554.22|2524.92|957
1641917700000|2022-01-11 16:15:00|2561.71|2532.41|2571.19|2541.89|2579.64|2550.34|2559.99|2530.69|1047
1641918000000|2022-01-11 16:20:00|2571.18|2541.88|2565.39|2536.09|2577.87|2548.57|2565|2535.7|936
1641918300000|2022-01-11 16:25:00|2565.49|2536.19|2577.44|2548.14|2578.91|2549.61|2556.4|2527.1|939
1641918600000|2022-01-11 16:30:00|2577.26|2547.96|2581.74|2552.44|2583.23|2553.93|2570.53|2541.23|1008
1641918900000|2022-01-11 16:35:00|2581.64|2552.34|2598.5|2569.2|2599.28|2569.98|2581.64|2552.34|954
1641919200000|2022-01-11 16:40:00|2598.62|2569.32|2601.76|2572.46|2606.34|2577.04|2588.31|2559.01|974
1641919500000|2022-01-11 16:45:00|2602.56|2573.26|2581.75|2552.45|2609.24|2579.94|2581.64|2552.34|905
1641919800000|2022-01-11 16:50:00|2581.73|2552.43|2590.12|2560.82|2593.8|2564.5|2581.7|2552.4|810
1641920100000|2022-01-11 16:55:00|2590.16|2560.86|2591.39|2562.09|2593.48|2564.18|2587.45|2558.15|705
1641920400000|2022-01-11 17:00:00|2591.95|2562.65|2603.43|2574.13|2607.17|2577.87|2591.47|2562.17|857
1641920700000|2022-01-11 17:05:00|2603.44|2574.14|2600.29|2570.99|2606.78|2577.48|2591.87|2562.57|796
1641921000000|2022-01-11 17:10:00|2600.62|2571.32|2609.29|2579.99|2613.95|2584.65|2600.15|2570.85|857
1641921300000|2022-01-11 17:15:00|2609.36|2580.06|2593.9|2564.6|2614.97|2585.67|2593.09|2563.79|926
1641921600000|2022-01-11 17:20:00|2593.98|2564.68|2561.75|2532.45|2594.27|2564.97|2557.11|2527.81|866
1641921900000|2022-01-11 17:25:00|2561.92|2532.62|2570.25|2540.95|2577.9|2548.6|2555.02|2525.72|1043
1641922200000|2022-01-11 17:30:00|2570.26|2540.96|2576.42|2547.12|2582.85|2553.55|2564.24|2534.94|975
1641922500000|2022-01-11 17:35:00|2576.35|2547.05|2579.12|2549.82|2582.51|2553.21|2572.9|2543.6|832
1641922800000|2022-01-11 17:40:00|2579.15|2549.85|2582.35|2553.05|2590.25|2560.95|2578.99|2549.69|851
1641923100000|2022-01-11 17:45:00|2582.8|2553.5|2580.18|2550.88|2587.5|2558.2|2573.37|2544.07|827
1641923400000|2022-01-11 17:50:00|2580.24|2550.94|2587.05|2557.75|2591.28|2561.98|2577|2547.7|789
1641923700000|2022-01-11 17:55:00|2587.07|2557.77|2586.14|2556.84|2590.45|2561.15|2582.93|2553.63|757
1641924000000|2022-01-11 18:00:00|2586.09|2556.79|2577.45|2548.15|2587.63|2558.33|2575.06|2545.76|855
1641924300000|2022-01-11 18:05:00|2577.32|2548.02|2579.12|2549.82|2582.51|2553.21|2569.1|2539.8|841
1641924600000|2022-01-11 18:10:00|2579.17|2549.87|2587.25|2557.95|2591.9|2562.6|2578.6|2549.3|798
1641924900000|2022-01-11 18:15:00|2587.31|2558.01|2588.98|2559.68|2593|2563.7|2583.65|2554.35|728
1641925200000|2022-01-11 18:20:00|2589.02|2559.72|2589.13|2559.83|2594.87|2565.57|2588.04|2558.74|771
1641925500000|2022-01-11 18:25:00|2589.17|2559.87|2590.7|2561.4|2594.3|2565|2586.21|2556.91|635
1641925800000|2022-01-11 18:30:00|2588.65|2559.35|2597.21|2567.91|2597.25|2567.95|2587.74|2558.44|554
1641926100000|2022-01-11 18:35:00|2597.35|2568.05|2596.24|2566.94|2606|2576.7|2596.15|2566.85|772
1641926400000|2022-01-11 18:40:00|2596.16|2566.86|2601.81|2572.51|2603.4|2574.1|2591.38|2562.08|789
1641926700000|2022-01-11 18:45:00|2601.86|2572.56|2592.18|2562.88|2605.47|2576.17|2591.57|2562.27|763
1641927000000|2022-01-11 18:50:00|2592.31|2563.01|2586.15|2556.85|2592.33|2563.03|2583.69|2554.39|799
1641927300000|2022-01-11 18:55:00|2586.13|2556.83|2598.19|2568.89|2598.19|2568.89|2582.62|2553.32|756
1641927600000|2022-01-11 19:00:00|2598.22|2568.92|2580.25|2550.95|2598.3|2569|2575.86|2546.56|854
1641927900000|2022-01-11 19:05:00|2580.67|2551.37|2580.36|2551.06|2584.58|2555.28|2578.01|2548.71|744
1641928200000|2022-01-11 19:10:00|2580.45|2551.15|2588.3|2559|2589.13|2559.83|2578.81|2549.51|565
1641928500000|2022-01-11 19:15:00|2588.41|2559.11|2587.53|2558.23|2590.2|2560.9|2582.98|2553.68|574
1641928800000|2022-01-11 19:20:00|2587.99|2558.69|2581.06|2551.76|2589.25|2559.95|2577.5|2548.2|679
1641929100000|2022-01-11 19:25:00|2580.99|2551.69|2574.48|2545.18|2581.15|2551.85|2571.09|2541.79|703
1641929400000|2022-01-11 19:30:00|2574.41|2545.11|2577.06|2547.76|2577.06|2547.76|2563.07|2533.77|739
1641929700000|2022-01-11 19:35:00|2577.03|2547.73|2580.72|2551.42|2583.14|2553.84|2574.93|2545.63|664
1641930000000|2022-01-11 19:40:00|2580.74|2551.44|2576.72|2547.42|2581.33|2552.03|2572.07|2542.77|672
1641930300000|2022-01-11 19:45:00|2576.96|2547.66|2574.97|2545.67|2582.61|2553.31|2572.7|2543.4|653
1641930600000|2022-01-11 19:50:00|2574.76|2545.46|2581.3|2552|2583.99|2554.69|2572.63|2543.33|692
1641930900000|2022-01-11 19:55:00|2581.32|2552.02|2583.1|2553.8|2586.78|2557.48|2580.45|2551.15|530
1641931200000|2022-01-11 20:00:00|2583.31|2554.01|2586.61|2557.31|2589.55|2560.25|2583.31|2554.01|523
1641931500000|2022-01-11 20:05:00|2586.63|2557.33|2579.83|2550.53|2592.62|2563.32|2578.15|2548.85|724
1641931800000|2022-01-11 20:10:00|2579.82|2550.52|2575.15|2545.85|2579.82|2550.52|2567.24|2537.94|675
1641932100000|2022-01-11 20:15:00|2575.06|2545.76|2574.01|2544.71|2579.18|2549.88|2571.72|2542.42|667
1641932400000|2022-01-11 20:20:00|2574.02|2544.72|2575.58|2546.28|2581.15|2551.85|2571.65|2542.35|596
1641932700000|2022-01-11 20:25:00|2575.5|2546.2|2577.06|2547.76|2583.06|2553.76|2574.89|2545.59|667
1641933000000|2022-01-11 20:30:00|2577.04|2547.74|2574.03|2544.73|2582.25|2552.95|2573.58|2544.28|596
1641933300000|2022-01-11 20:35:00|2574.15|2544.85|2571.32|2542.02|2578.07|2548.77|2569.4|2540.1|589
1641933600000|2022-01-11 20:40:00|2571.17|2541.87|2578.15|2548.85|2579.85|2550.55|2570.7|2541.4|603
1641933900000|2022-01-11 20:45:00|2578.36|2549.06|2574.1|2544.8|2579.35|2550.05|2573.84|2544.54|607
1641934200000|2022-01-11 20:50:00|2574.16|2544.86|2576.27|2546.97|2577.14|2547.84|2569.09|2539.79|642
1641934500000|2022-01-11 20:55:00|2576.95|2547.65|2575.04|2545.74|2579.55|2550.25|2571.78|2542.48|583
1641934800000|2022-01-11 21:00:00|2575.07|2545.77|2577.82|2548.52|2578.04|2548.74|2569.28|2539.98|499
1641935100000|2022-01-11 21:05:00|2577.25|2547.95|2571.18|2541.88|2577.95|2548.65|2570.35|2541.05|559
1641935400000|2022-01-11 21:10:00|2571.15|2541.85|2561.61|2532.31|2575.99|2546.69|2561.52|2532.22|565
1641935700000|2022-01-11 21:15:00|2561.59|2532.29|2570.73|2541.43|2570.92|2541.62|2561|2531.7|570
1641936000000|2022-01-11 21:20:00|2570.72|2541.42|2564.77|2535.47|2572.28|2542.98|2564.68|2535.38|462
1641936300000|2022-01-11 21:25:00|2564.69|2535.39|2564.02|2534.72|2568.11|2538.81|2563.4|2534.1|442
1641936600000|2022-01-11 21:30:00|2564.27|2534.97|2562.89|2533.59|2565.23|2535.93|2560.85|2531.55|552
1641936900000|2022-01-11 21:35:00|2562.84|2533.54|2567.09|2537.79|2567.36|2538.06|2562.82|2533.52|590
1641937200000|2022-01-11 21:40:00|2567.08|2537.78|2566.7|2537.4|2567.25|2537.95|2560.84|2531.54|559
1641937500000|2022-01-11 21:45:00|2566.65|2537.35|2570.98|2541.68|2572.81|2543.51|2565.98|2536.68|609
1641937800000|2022-01-11 21:50:00|2570.92|2541.62|2568.12|2538.82|2576.29|2546.99|2567.93|2538.63|603
1641938100000|2022-01-11 21:55:00|2568.13|2538.83|2565.28|2535.98|2570.95|2541.65|2563.75|2534.45|648
1641938400000|2022-01-11 22:00:00|2565.14|2535.84|2568.19|2538.89|2570.54|2541.24|2564.39|2535.09|501
1641938700000|2022-01-11 22:05:00|2568.18|2538.88|2572.95|2543.65|2572.97|2543.67|2565.19|2535.89|470
1641939000000|2022-01-11 22:10:00|2573.04|2543.74|2561.92|2532.62|2574.15|2544.85|2561.89|2532.59|495
1641939300000|2022-01-11 22:15:00|2561.9|2532.6|2564.19|2534.89|2564.55|2535.25|2559.6|2530.3|441
1641939600000|2022-01-11 22:20:00|2564.17|2534.87|2560.3|2531|2566.45|2537.15|2558.5|2529.2|308
1641939900000|2022-01-11 22:25:00|2560.29|2530.99|2562.24|2532.94|2563.25|2533.95|2557.4|2528.1|238
1641940200000|2022-01-11 22:30:00|2562.14|2532.84|2564.15|2534.85|2564.7|2535.4|2562.05|2532.75|215
1641940500000|2022-01-11 22:35:00|2564.35|2535.05|2560.09|2530.79|2564.65|2535.35|2559.7|2530.4|202
1641940800000|2022-01-11 22:40:00|2559.59|2530.29|2559.57|2530.27|2561.05|2531.75|2559.35|2530.05|148
1641941100000|2022-01-11 22:45:00|2559.5|2530.2|2564.19|2534.89|2564.35|2535.05|2559.35|2530.05|209
1641941400000|2022-01-11 22:50:00|2564.22|2534.92|2561.23|2531.93|2564.45|2535.15|2561.07|2531.77|273
1641941700000|2022-01-11 22:55:00|2561.3|2532|2559.25|2529.95|2562.89|2533.59|2559.17|2529.87|263
1641942000000|2022-01-11 23:00:00|2559.14|2529.84|2563.26|2533.96|2567.65|2538.35|2554.95|2525.65|467
1641942300000|2022-01-11 23:05:00|2563.29|2533.99|2573.5|2544.2|2579.48|2550.18|2562.33|2533.03|643
1641942600000|2022-01-11 23:10:00|2573.4|2544.1|2572.35|2543.05|2579.79|2550.49|2570.47|2541.17|546
1641942900000|2022-01-11 23:15:00|2572.34|2543.04|2567.08|2537.78|2572.94|2543.64|2564.75|2535.45|606
1641943200000|2022-01-11 23:20:00|2567.04|2537.74|2561.45|2532.15|2568.12|2538.82|2558.55|2529.25|653
1641943500000|2022-01-11 23:25:00|2561.2|2531.9|2567.45|2538.15|2568.93|2539.63|2559.65|2530.35|567
1641943800000|2022-01-11 23:30:00|2567.3|2538|2562.7|2533.4|2568.56|2539.26|2561.1|2531.8|527
1641944100000|2022-01-11 23:35:00|2562.78|2533.48|2572.25|2542.95|2573.39|2544.09|2562.43|2533.13|440
1641944400000|2022-01-11 23:40:00|2572.2|2542.9|2568.52|2539.22|2573.63|2544.33|2564.97|2535.67|439
1641944700000|2022-01-11 23:45:00|2568.58|2539.28|2566.24|2536.94|2574.83|2545.53|2564.49|2535.19|655
1641945000000|2022-01-11 23:50:00|2566.15|2536.85|2566|2536.7|2567.41|2538.11|2559.6|2530.3|653
1641945300000|2022-01-11 23:55:00|2566.2|2536.9|2571.19|2541.89|2572.17|2542.87|2566.1|2536.8|583
1641945600000|2022-01-12 00:00:00|2571.16|2541.86|2582.67|2553.37|2586.53|2557.23|2567.74|2538.44|672
1641945900000|2022-01-12 00:05:00|2582.77|2553.47|2580.96|2551.66|2586.85|2557.55|2568.24|2538.94|756
1641946200000|2022-01-12 00:10:00|2580.97|2551.67|2581.17|2551.87|2585.05|2555.75|2574.04|2544.74|728
1641946500000|2022-01-12 00:15:00|2581.18|2551.88|2571.23|2541.93|2583.33|2554.03|2570.15|2540.85|823
1641946800000|2022-01-12 00:20:00|2571.21|2541.91|2573.34|2544.04|2578.54|2549.24|2568.4|2539.1|722
1641947100000|2022-01-12 00:25:00|2573.23|2543.93|2578|2548.7|2579.2|2549.9|2573.23|2543.93|684
1641947400000|2022-01-12 00:30:00|2578.07|2548.77|2567.01|2537.71|2579.47|2550.17|2566.53|2537.23|643
1641947700000|2022-01-12 00:35:00|2567.38|2538.08|2569.39|2540.09|2571.08|2541.78|2564.39|2535.09|753
1641948000000|2022-01-12 00:40:00|2569.41|2540.11|2564.3|2535|2570.78|2541.48|2564.02|2534.72|634
1641948300000|2022-01-12 00:45:00|2564.23|2534.93|2568.38|2539.08|2570.98|2541.68|2561.1|2531.8|735
1641948600000|2022-01-12 00:50:00|2568.4|2539.1|2573.27|2543.97|2573.62|2544.32|2566.52|2537.22|601
1641948900000|2022-01-12 00:55:00|2573.26|2543.96|2571.42|2542.12|2576.58|2547.28|2570.28|2540.98|657
1641949200000|2022-01-12 01:00:00|2571.32|2542.02|2574.4|2545.1|2575.68|2546.38|2567.29|2537.99|712
1641949500000|2022-01-12 01:05:00|2574.35|2545.05|2572.86|2543.56|2576.05|2546.75|2571.3|2542|650
1641949800000|2022-01-12 01:10:00|2572.69|2543.39|2568.72|2539.42|2573.17|2543.87|2565.18|2535.88|698
1641950100000|2022-01-12 01:15:00|2568.95|2539.65|2566.54|2537.24|2574.73|2545.43|2565.92|2536.62|695
1641950400000|2022-01-12 01:20:00|2566.73|2537.43|2577.29|2547.99|2577.74|2548.44|2566.6|2537.3|645
1641950700000|2022-01-12 01:25:00|2577.53|2548.23|2585.25|2555.95|2585.95|2556.65|2577.53|2548.23|622
1641951000000|2022-01-12 01:30:00|2585.17|2555.87|2598.3|2569|2600.38|2571.08|2585.17|2555.87|647
1641951300000|2022-01-12 01:35:00|2598.32|2569.02|2594.65|2565.35|2603.33|2574.03|2593.45|2564.15|629
1641951600000|2022-01-12 01:40:00|2594.68|2565.38|2593.02|2563.72|2597.24|2567.94|2591.08|2561.78|596
1641951900000|2022-01-12 01:45:00|2593.04|2563.74|2587.03|2557.73|2597.95|2568.65|2586.97|2557.67|668
1641952200000|2022-01-12 01:50:00|2587.12|2557.82|2592.98|2563.68|2593.25|2563.95|2586.94|2557.64|541
1641952500000|2022-01-12 01:55:00|2593.12|2563.82|2593.48|2564.18|2595.8|2566.5|2591.48|2562.18|581
1641952800000|2022-01-12 02:00:00|2593.31|2564.01|2589.34|2560.04|2597.15|2567.85|2587.35|2558.05|594
1641953100000|2022-01-12 02:05:00|2589.7|2560.4|2590.7|2561.4|2593.04|2563.74|2588.3|2559|311
1641953400000|2022-01-12 02:10:00|2590.58|2561.28|2585.03|2555.73|2591.29|2561.99|2582.65|2553.35|191
1641953700000|2022-01-12 02:15:00|2584.65|2555.35|2589.87|2560.57|2589.99|2560.69|2582.65|2553.35|405
1641954000000|2022-01-12 02:20:00|2590.01|2560.71|2585.36|2556.06|2593.54|2564.24|2585.01|2555.71|561
1641954300000|2022-01-12 02:25:00|2585.54|2556.24|2587.31|2558.01|2587.95|2558.65|2580.73|2551.43|552
1641954600000|2022-01-12 02:30:00|2588.03|2558.73|2582.65|2553.35|2588.6|2559.3|2580.8|2551.5|571
1641954900000|2022-01-12 02:35:00|2582.25|2552.95|2579.21|2549.91|2583.55|2554.25|2579.21|2549.91|461
1641955200000|2022-01-12 02:40:00|2579.17|2549.87|2579.55|2550.25|2582.25|2552.95|2577.18|2547.88|436
1641955500000|2022-01-12 02:45:00|2579.6|2550.3|2575.2|2545.9|2580.24|2550.94|2570.21|2540.91|587
1641955800000|2022-01-12 02:50:00|2575.5|2546.2|2581.07|2551.77|2584.45|2555.15|2575.5|2546.2|574
1641956100000|2022-01-12 02:55:00|2581.08|2551.78|2588.82|2559.52|2588.88|2559.58|2580.63|2551.33|496
1641956400000|2022-01-12 03:00:00|2588.73|2559.43|2580.22|2550.92|2589.26|2559.96|2580.17|2550.87|534
1641956700000|2022-01-12 03:05:00|2580.2|2550.9|2576.47|2547.17|2581.37|2552.07|2574.62|2545.32|474
1641957000000|2022-01-12 03:10:00|2576.4|2547.1|2578.23|2548.93|2581.23|2551.93|2575.39|2546.09|427
1641957300000|2022-01-12 03:15:00|2578.22|2548.92|2580.41|2551.11|2581.03|2551.73|2577.3|2548|411
1641957600000|2022-01-12 03:20:00|2580.22|2550.92|2575.85|2546.55|2583|2553.7|2575.46|2546.16|461
1641957900000|2022-01-12 03:25:00|2575.9|2546.6|2574.19|2544.89|2576.9|2547.6|2573.15|2543.85|434
1641958200000|2022-01-12 03:30:00|2574.26|2544.96|2584.15|2554.85|2585.19|2555.89|2573.56|2544.26|488
1641958500000|2022-01-12 03:35:00|2584.25|2554.95|2586.28|2556.98|2587.1|2557.8|2583.11|2553.81|577
1641958800000|2022-01-12 03:40:00|2586.27|2556.97|2583|2553.7|2586.28|2556.98|2579.81|2550.51|408
1641959100000|2022-01-12 03:45:00|2582.94|2553.64|2582.12|2552.82|2583.16|2553.86|2579.9|2550.6|366
1641959400000|2022-01-12 03:50:00|2582.31|2553.01|2581.41|2552.11|2582.57|2553.27|2579.23|2549.93|464
1641959700000|2022-01-12 03:55:00|2581.43|2552.13|2586.9|2557.6|2587.06|2557.76|2579.18|2549.88|405
1641960000000|2022-01-12 04:00:00|2586.94|2557.64|2585.11|2555.81|2589.59|2560.29|2584.14|2554.84|489
1641960300000|2022-01-12 04:05:00|2585.27|2555.97|2600.58|2571.28|2602.23|2572.93|2585.27|2555.97|566
1641960600000|2022-01-12 04:10:00|2600.55|2571.25|2598.58|2569.28|2603.65|2574.35|2594.2|2564.9|649
1641960900000|2022-01-12 04:15:00|2598.51|2569.21|2595.93|2566.63|2598.55|2569.25|2593.88|2564.58|531
1641961200000|2022-01-12 04:20:00|2595.95|2566.65|2598.2|2568.9|2599.01|2569.71|2593.15|2563.85|566
1641961500000|2022-01-12 04:25:00|2598.19|2568.89|2592.33|2563.03|2599.04|2569.74|2590.65|2561.35|542
1641961800000|2022-01-12 04:30:00|2592.39|2563.09|2590.46|2561.16|2592.86|2563.56|2590.13|2560.83|480
1641962100000|2022-01-12 04:35:00|2590.47|2561.17|2598.23|2568.93|2599.28|2569.98|2590.13|2560.83|543
1641962400000|2022-01-12 04:40:00|2598.17|2568.87|2597.57|2568.27|2599.55|2570.25|2597.47|2568.17|329
1641962700000|2022-01-12 04:45:00|2597.45|2568.15|2596.88|2567.58|2601.95|2572.65|2596.88|2567.58|340
1641963000000|2022-01-12 04:50:00|2596.86|2567.56|2596.25|2566.95|2598.51|2569.21|2590.33|2561.03|388
1641963300000|2022-01-12 04:55:00|2596.27|2566.97|2593.91|2564.61|2596.27|2566.97|2590.52|2561.22|445
1641963600000|2022-01-12 05:00:00|2593.85|2564.55|2591.94|2562.64|2593.92|2564.62|2587.81|2558.51|406
1641963900000|2022-01-12 05:05:00|2592.03|2562.73|2594.7|2565.4|2596.6|2567.3|2592.03|2562.73|505
1641964200000|2022-01-12 05:10:00|2594.75|2565.45|2597.18|2567.88|2599.36|2570.06|2594.55|2565.25|481
1641964500000|2022-01-12 05:15:00|2597.16|2567.86|2586.62|2557.32|2597.26|2567.96|2586.3|2557|513
1641964800000|2022-01-12 05:20:00|2586.73|2557.43|2588.59|2559.29|2590.1|2560.8|2586.55|2557.25|510
1641965100000|2022-01-12 05:25:00|2588.49|2559.19|2583.79|2554.49|2589.27|2559.97|2583.59|2554.29|418
1641965400000|2022-01-12 05:30:00|2583.59|2554.29|2585.37|2556.07|2586.34|2557.04|2583.52|2554.22|369
1641965700000|2022-01-12 05:35:00|2585.25|2555.95|2585.15|2555.85|2588.63|2559.33|2580.7|2551.4|545
1641966000000|2022-01-12 05:40:00|2585|2555.7|2589.46|2560.16|2590|2560.7|2583.95|2554.65|577
1641966300000|2022-01-12 05:45:00|2589.09|2559.79|2587.38|2558.08|2590.65|2561.35|2587.08|2557.78|395
1641966600000|2022-01-12 05:50:00|2587.4|2558.1|2582.45|2553.15|2587.79|2558.49|2582.16|2552.86|582
1641966900000|2022-01-12 05:55:00|2582.51|2553.21|2588.15|2558.85|2588.15|2558.85|2581.68|2552.38|435
1641967200000|2022-01-12 06:00:00|2588.17|2558.87|2594.15|2564.85|2594.15|2564.85|2586.29|2556.99|544
1641967500000|2022-01-12 06:05:00|2594.13|2564.83|2589.26|2559.96|2594.43|2565.13|2588.27|2558.97|531
1641967800000|2022-01-12 06:10:00|2589.24|2559.94|2592.57|2563.27|2593.04|2563.74|2586.09|2556.79|653
1641968100000|2022-01-12 06:15:00|2592.55|2563.25|2587.89|2558.59|2592.67|2563.37|2587.52|2558.22|551
1641968400000|2022-01-12 06:20:00|2587.9|2558.6|2588.01|2558.71|2589.21|2559.91|2585.35|2556.05|409
1641968700000|2022-01-12 06:25:00|2587.93|2558.63|2591.19|2561.89|2591.32|2562.02|2587.93|2558.63|450
1641969000000|2022-01-12 06:30:00|2591.16|2561.86|2608.6|2579.3|2608.6|2579.3|2590.35|2561.05|722
1641969300000|2022-01-12 06:35:00|2608.65|2579.35|2612.68|2583.38|2614.65|2585.35|2607.1|2577.8|550
1641969600000|2022-01-12 06:40:00|2612.69|2583.39|2621.05|2591.75|2622.91|2593.61|2610.31|2581.01|597
1641969900000|2022-01-12 06:45:00|2621.04|2591.74|2629.22|2599.92|2629.27|2599.97|2619.68|2590.38|575
1641970200000|2022-01-12 06:50:00|2629.15|2599.85|2609.23|2579.93|2629.8|2600.5|2604.22|2574.92|774
1641970500000|2022-01-12 06:55:00|2609.37|2580.07|2607.07|2577.77|2614.18|2584.88|2605.53|2576.23|692
1641970800000|2022-01-12 07:00:00|2607.24|2577.94|2598.23|2568.93|2607.24|2577.94|2596.94|2567.64|537
1641971100000|2022-01-12 07:05:00|2598.15|2568.85|2589.75|2560.45|2601.81|2572.51|2589.75|2560.45|549
1641971400000|2022-01-12 07:10:00|2589.9|2560.6|2581.22|2551.92|2592.38|2563.08|2581.09|2551.79|557
1641971700000|2022-01-12 07:15:00|2581.4|2552.1|2575.95|2546.65|2582.91|2553.61|2573.3|2544|728
1641972000000|2022-01-12 07:20:00|2575.94|2546.64|2579.17|2549.87|2579.22|2549.92|2570.3|2541|717
1641972300000|2022-01-12 07:25:00|2579.19|2549.89|2582.37|2553.07|2583.28|2553.98|2575.25|2545.95|790
1641972600000|2022-01-12 07:30:00|2582.49|2553.19|2586.06|2556.76|2589.58|2560.28|2580.84|2551.54|670
1641972900000|2022-01-12 07:35:00|2586.02|2556.72|2595.24|2565.94|2595.65|2566.35|2585.45|2556.15|598
1641973200000|2022-01-12 07:40:00|2595.15|2565.85|2588.85|2559.55|2595.15|2565.85|2588.8|2559.5|485
1641973500000|2022-01-12 07:45:00|2588.91|2559.61|2582.9|2553.6|2589.4|2560.1|2581.29|2551.99|500
1641973800000|2022-01-12 07:50:00|2582.91|2553.61|2581.11|2551.81|2583.16|2553.86|2580.05|2550.75|388
1641974100000|2022-01-12 07:55:00|2581.13|2551.83|2592.42|2563.12|2593.93|2564.63|2580.45|2551.15|450
1641974400000|2022-01-12 08:00:00|2592.4|2563.1|2597.19|2567.89|2598.15|2568.85|2586.45|2557.15|510
1641974700000|2022-01-12 08:05:00|2597.15|2567.85|2603.18|2573.88|2603.85|2574.55|2595.19|2565.89|535
1641975000000|2022-01-12 08:10:00|2603.15|2573.85|2609.63|2580.33|2609.9|2580.6|2600.79|2571.49|625
1641975300000|2022-01-12 08:15:00|2609.62|2580.32|2608.97|2579.67|2611.9|2582.6|2605.26|2575.96|548
1641975600000|2022-01-12 08:20:00|2608.98|2579.68|2615.21|2585.91|2616.07|2586.77|2607.08|2577.78|538
1641975900000|2022-01-12 08:25:00|2615.25|2585.95|2608.97|2579.67|2616.57|2587.27|2608.67|2579.37|510
1641976200000|2022-01-12 08:30:00|2608.45|2579.15|2619.2|2589.9|2619.24|2589.94|2606.15|2576.85|525
1641976500000|2022-01-12 08:35:00|2619.22|2589.92|2612.71|2583.41|2620.25|2590.95|2611.45|2582.15|592
1641976800000|2022-01-12 08:40:00|2612.77|2583.47|2617.36|2588.06|2619.15|2589.85|2609.65|2580.35|557
1641977100000|2022-01-12 08:45:00|2617.35|2588.05|2620.19|2590.89|2620.4|2591.1|2616|2586.7|481
1641977400000|2022-01-12 08:50:00|2620.34|2591.04|2624.14|2594.84|2628.3|2599|2620.3|2591|583
1641977700000|2022-01-12 08:55:00|2624.15|2594.85|2616.59|2587.29|2624.75|2595.45|2612|2582.7|708
1641978000000|2022-01-12 09:00:00|2616.57|2587.27|2627.98|2598.68|2628.06|2598.76|2613.21|2583.91|641
1641978300000|2022-01-12 09:05:00|2628.61|2599.31|2624.47|2595.17|2628.75|2599.45|2622.2|2592.9|610
1641978600000|2022-01-12 09:10:00|2624.49|2595.19|2622.25|2592.95|2632.34|2603.04|2620.58|2591.28|694
1641978900000|2022-01-12 09:15:00|2622.21|2592.91|2638.13|2608.83|2638.13|2608.83|2620.4|2591.1|639
1641979200000|2022-01-12 09:20:00|2638.05|2608.75|2642.3|2613|2648.5|2619.2|2638.05|2608.75|630
1641979500000|2022-01-12 09:25:00|2642.43|2613.13|2650.4|2621.1|2653.15|2623.85|2642.43|2613.13|665
1641979800000|2022-01-12 09:30:00|2650.45|2621.15|2636.01|2606.71|2651.25|2621.95|2635.3|2606|737
1641980100000|2022-01-12 09:35:00|2636.11|2606.81|2634.72|2605.42|2640.44|2611.14|2630.37|2601.07|714
1641980400000|2022-01-12 09:40:00|2634.73|2605.43|2629.88|2600.58|2642.27|2612.97|2629.08|2599.78|745
1641980700000|2022-01-12 09:45:00|2629.78|2600.48|2634.87|2605.57|2634.91|2605.61|2628.27|2598.97|702
1641981000000|2022-01-12 09:50:00|2634.7|2605.4|2631.82|2602.52|2635.75|2606.45|2627.59|2598.29|719
1641981300000|2022-01-12 09:55:00|2631.8|2602.5|2632.02|2602.72|2634.19|2604.89|2627.86|2598.56|694
1641981600000|2022-01-12 10:00:00|2631.98|2602.68|2624.38|2595.08|2631.98|2602.68|2623.57|2594.27|597
1641981900000|2022-01-12 10:05:00|2624.29|2594.99|2633.22|2603.92|2635.72|2606.42|2624.18|2594.88|617
1641982200000|2022-01-12 10:10:00|2633.21|2603.91|2632.22|2602.92|2633.57|2604.27|2623.21|2593.91|611
1641982500000|2022-01-12 10:15:00|2632.1|2602.8|2624.4|2595.1|2633.15|2603.85|2622.96|2593.66|611
1641982800000|2022-01-12 10:20:00|2624.42|2595.12|2627.23|2597.93|2628.49|2599.19|2622.82|2593.52|473
1641983100000|2022-01-12 10:25:00|2627.33|2598.03|2620.93|2591.63|2629.2|2599.9|2619.23|2589.93|592
1641983400000|2022-01-12 10:30:00|2621.13|2591.83|2619.31|2590.01|2623.74|2594.44|2617.62|2588.32|553
1641983700000|2022-01-12 10:35:00|2619.15|2589.85|2617.5|2588.2|2621.94|2592.64|2615.91|2586.61|616
1641984000000|2022-01-12 10:40:00|2617.47|2588.17|2612.44|2583.14|2617.63|2588.33|2607.9|2578.6|593
1641984300000|2022-01-12 10:45:00|2612.43|2583.13|2616.9|2587.6|2618.96|2589.66|2610.28|2580.98|568
1641984600000|2022-01-12 10:50:00|2616.89|2587.59|2613.05|2583.75|2618.1|2588.8|2611.05|2581.75|523
1641984900000|2022-01-12 10:55:00|2613.04|2583.74|2610.04|2580.74|2615.81|2586.51|2609.96|2580.66|633
1641985200000|2022-01-12 11:00:00|2610.06|2580.76|2615.21|2585.91|2617.68|2588.38|2609.04|2579.74|517
1641985500000|2022-01-12 11:05:00|2615.19|2585.89|2613.86|2584.56|2617.65|2588.35|2613.08|2583.78|453
1641985800000|2022-01-12 11:10:00|2614.03|2584.73|2615.54|2586.24|2615.84|2586.54|2608.31|2579.01|526
1641986100000|2022-01-12 11:15:00|2615.84|2586.54|2612.54|2583.24|2617.36|2588.06|2612.3|2583|501
1641986400000|2022-01-12 11:20:00|2612.81|2583.51|2615.17|2585.87|2615.37|2586.07|2608.73|2579.43|584
1641986700000|2022-01-12 11:25:00|2615.48|2586.18|2613.32|2584.02|2615.48|2586.18|2611.4|2582.1|411
1641987000000|2022-01-12 11:30:00|2613.39|2584.09|2611.15|2581.85|2613.39|2584.09|2607.55|2578.25|393
1641987300000|2022-01-12 11:35:00|2611.25|2581.95|2614.17|2584.87|2614.58|2585.28|2599.8|2570.5|540
1641987600000|2022-01-12 11:40:00|2614.79|2585.49|2635.64|2606.34|2648.7|2619.4|2614.79|2585.49|1015
1641987900000|2022-01-12 11:45:00|2635.6|2606.3|2635.92|2606.62|2645.4|2616.1|2633.08|2603.78|968
1641988200000|2022-01-12 11:50:00|2635.26|2605.96|2633.37|2604.07|2635.26|2605.96|2626.46|2597.16|909
1641988500000|2022-01-12 11:55:00|2633.48|2604.18|2631.19|2601.89|2635.05|2605.75|2626.51|2597.21|879
1641988800000|2022-01-12 12:00:00|2631.18|2601.88|2647.05|2617.75|2647.05|2617.75|2627.5|2598.2|888
1641989100000|2022-01-12 12:05:00|2647.85|2618.55|2639.44|2610.14|2652.89|2623.59|2639.42|2610.12|831
1641989400000|2022-01-12 12:10:00|2639.45|2610.15|2640.12|2610.82|2646.25|2616.95|2639.33|2610.03|706
1641989700000|2022-01-12 12:15:00|2640.1|2610.8|2646.02|2616.72|2647.26|2617.96|2637.6|2608.3|728
1641990000000|2022-01-12 12:20:00|2645.9|2616.6|2655.68|2626.38|2657.25|2627.95|2645.21|2615.91|730
1641990300000|2022-01-12 12:25:00|2656.05|2626.75|2669.19|2639.89|2671.17|2641.87|2650.15|2620.85|850
1641990600000|2022-01-12 12:30:00|2669.37|2640.07|2675.34|2646.04|2678.45|2649.15|2664.05|2634.75|817
1641990900000|2022-01-12 12:35:00|2675.32|2646.02|2679.36|2650.06|2679.8|2650.5|2672.55|2643.25|829
1641991200000|2022-01-12 12:40:00|2679.29|2649.99|2662.11|2632.81|2679.29|2649.99|2662.06|2632.76|823
1641991500000|2022-01-12 12:45:00|2662.03|2632.73|2669.3|2640|2673.26|2643.96|2662.03|2632.73|754
1641991800000|2022-01-12 12:50:00|2669.55|2640.25|2672.41|2643.11|2673.31|2644.01|2665.4|2636.1|745
1641992100000|2022-01-12 12:55:00|2672.35|2643.05|2676.31|2647.01|2677.24|2647.94|2671.15|2641.85|698
1641992400000|2022-01-12 13:00:00|2676.46|2647.16|2691.17|2661.87|2691.63|2662.33|2672.17|2642.87|734
1641992700000|2022-01-12 13:05:00|2691.19|2661.89|2683.48|2654.18|2691.72|2662.42|2680.9|2651.6|826
1641993000000|2022-01-12 13:10:00|2684.13|2654.83|2675.85|2646.55|2686.38|2657.08|2674.97|2645.67|610
1641993300000|2022-01-12 13:15:00|2676.08|2646.78|2684.16|2654.86|2685.49|2656.19|2675.1|2645.8|685
1641993600000|2022-01-12 13:20:00|2684.21|2654.91|2687.6|2658.3|2690.07|2660.77|2684.21|2654.91|703
1641993900000|2022-01-12 13:25:00|2687.72|2658.42|2689.62|2660.32|2691.81|2662.51|2685.98|2656.68|806
1641994200000|2022-01-12 13:30:00|2689.46|2660.16|2699.95|2670.65|2714.66|2685.36|2686.69|2657.39|1048
1641994500000|2022-01-12 13:35:00|2699.86|2670.56|2712.56|2683.26|2717.57|2688.27|2699.53|2670.23|957
1641994800000|2022-01-12 13:40:00|2712.58|2683.28|2727.25|2697.95|2728.55|2699.25|2712.58|2683.28|857
1641995100000|2022-01-12 13:45:00|2727.28|2697.98|2728.53|2699.23|2728.97|2699.67|2716.5|2687.2|936
1641995400000|2022-01-12 13:50:00|2728.39|2699.09|2736.42|2707.12|2736.42|2707.12|2722.6|2693.3|862
1641995700000|2022-01-12 13:55:00|2736.76|2707.46|2734.19|2704.89|2736.76|2707.46|2723.47|2694.17|850
1641996000000|2022-01-12 14:00:00|2734.66|2705.36|2711.65|2682.35|2736.78|2707.48|2710.63|2681.33|887
1641996300000|2022-01-12 14:05:00|2712.15|2682.85|2716.91|2687.61|2718.41|2689.11|2709.63|2680.33|783
1641996600000|2022-01-12 14:10:00|2716.56|2687.26|2717.54|2688.24|2721.48|2692.18|2713.46|2684.16|786
1641996900000|2022-01-12 14:15:00|2717.55|2688.25|2724.52|2695.22|2733.46|2704.16|2717.22|2687.92|836
1641997200000|2022-01-12 14:20:00|2724.4|2695.1|2728.41|2699.11|2732.35|2703.05|2718.39|2689.09|756
1641997500000|2022-01-12 14:25:00|2728.02|2698.72|2733.9|2704.6|2734.45|2705.15|2727.15|2697.85|520
1641997800000|2022-01-12 14:30:00|2734.04|2704.74|2745.43|2716.13|2754.58|2725.28|2734.04|2704.74|846
1641998100000|2022-01-12 14:35:00|2745.45|2716.15|2743.25|2713.95|2750.53|2721.23|2736.84|2707.54|968
1641998400000|2022-01-12 14:40:00|2743.3|2714|2735.21|2705.91|2746.12|2716.82|2732.35|2703.05|821
1641998700000|2022-01-12 14:45:00|2735.09|2705.79|2732.78|2703.48|2738.91|2709.61|2731.18|2701.88|947
1641999000000|2022-01-12 14:50:00|2732.67|2703.37|2746.29|2716.99|2749.47|2720.17|2732.67|2703.37|844
1641999300000|2022-01-12 14:55:00|2746.19|2716.89|2742.1|2712.8|2746.27|2716.97|2736.07|2706.77|814
1641999600000|2022-01-12 15:00:00|2742.09|2712.79|2739.32|2710.02|2743.4|2714.1|2734.48|2705.18|782
1641999900000|2022-01-12 15:05:00|2739.45|2710.15|2745.98|2716.68|2746.4|2717.1|2735.58|2706.28|695
1642000200000|2022-01-12 15:10:00|2745.93|2716.63|2748.04|2718.74|2749.49|2720.19|2741.05|2711.75|626
1642000500000|2022-01-12 15:15:00|2747.76|2718.46|2744.73|2715.43|2748.79|2719.49|2741.3|2712|635
1642000800000|2022-01-12 15:20:00|2744.48|2715.18|2744.3|2715|2748.2|2718.9|2742.19|2712.89|620
1642001100000|2022-01-12 15:25:00|2744.25|2714.95|2743.09|2713.79|2746.15|2716.85|2741.73|2712.43|626
1642001400000|2022-01-12 15:30:00|2743.01|2713.71|2729.84|2700.54|2743.29|2713.99|2723.15|2693.85|795
1642001700000|2022-01-12 15:35:00|2729.83|2700.53|2705.28|2675.98|2732.25|2702.95|2705.28|2675.98|819
1642002000000|2022-01-12 15:40:00|2705.76|2676.46|2714.61|2685.31|2715.57|2686.27|2703.78|2674.48|848
1642002300000|2022-01-12 15:45:00|2714.59|2685.29|2720.17|2690.87|2728.35|2699.05|2714.59|2685.29|759
1642002600000|2022-01-12 15:50:00|2719.65|2690.35|2724.35|2695.05|2729.04|2699.74|2719.05|2689.75|793
1642002900000|2022-01-12 15:55:00|2724.5|2695.2|2727.03|2697.73|2730.43|2701.13|2719.24|2689.94|823
1642003200000|2022-01-12 16:00:00|2727.21|2697.91|2730.97|2701.67|2734.29|2704.99|2726.2|2696.9|804
1642003500000|2022-01-12 16:05:00|2730.88|2701.58|2721|2691.7|2734.84|2705.54|2717.34|2688.04|972
1642003800000|2022-01-12 16:10:00|2720.97|2691.67|2713.17|2683.87|2722.91|2693.61|2713.15|2683.85|688
1642004100000|2022-01-12 16:15:00|2713.12|2683.82|2706.48|2677.18|2716.18|2686.88|2698.9|2669.6|827
1642004400000|2022-01-12 16:20:00|2706.51|2677.21|2717.23|2687.93|2718.34|2689.04|2705.78|2676.48|839
1642004700000|2022-01-12 16:25:00|2717.36|2688.06|2721.98|2692.68|2725.86|2696.56|2717.27|2687.97|710
1642005000000|2022-01-12 16:30:00|2721.35|2692.05|2724.13|2694.83|2730.35|2701.05|2720.23|2690.93|751
1642005300000|2022-01-12 16:35:00|2724|2694.7|2741.5|2712.2|2741.55|2712.25|2723.89|2694.59|712
1642005600000|2022-01-12 16:40:00|2741.55|2712.25|2741.18|2711.88|2744.97|2715.67|2736.92|2707.62|593
1642005900000|2022-01-12 16:45:00|2741.37|2712.07|2739.13|2709.83|2744.5|2715.2|2735.6|2706.3|651
1642006200000|2022-01-12 16:50:00|2739.11|2709.81|2740.27|2710.97|2741.89|2712.59|2735.93|2706.63|689
1642006500000|2022-01-12 16:55:00|2740.15|2710.85|2741.05|2711.75|2741.64|2712.34|2735.92|2706.62|611
1642006800000|2022-01-12 17:00:00|2741.16|2711.86|2731.71|2702.41|2741.16|2711.86|2730.09|2700.79|643
1642007100000|2022-01-12 17:05:00|2731.73|2702.43|2731.27|2701.97|2732.31|2703.01|2726.08|2696.78|663
1642007400000|2022-01-12 17:10:00|2731.42|2702.12|2741.41|2712.11|2741.41|2712.11|2731.01|2701.71|562
1642007700000|2022-01-12 17:15:00|2741.43|2712.13|2763.12|2733.82|2764.04|2734.74|2740.88|2711.58|597
1642008000000|2022-01-12 17:20:00|2763.15|2733.85|2752.48|2723.18|2765.15|2735.85|2752.13|2722.83|649
1642008300000|2022-01-12 17:25:00|2752.45|2723.15|2750.9|2721.6|2760.2|2730.9|2750.09|2720.79|745
1642008600000|2022-01-12 17:30:00|2750.75|2721.45|2747.23|2717.93|2756.83|2727.53|2746.04|2716.74|717
1642008900000|2022-01-12 17:35:00|2747.07|2717.77|2745.15|2715.85|2752.79|2723.49|2743.9|2714.6|778
1642009200000|2022-01-12 17:40:00|2744.99|2715.69|2740.18|2710.88|2746.18|2716.88|2740.07|2710.77|567
1642009500000|2022-01-12 17:45:00|2740.21|2710.91|2746.15|2716.85|2747.99|2718.69|2740.19|2710.89|615
1642009800000|2022-01-12 17:50:00|2746.27|2716.97|2739.11|2709.81|2750.6|2721.3|2739.09|2709.79|575
1642010100000|2022-01-12 17:55:00|2739.05|2709.75|2737.13|2707.83|2741.41|2712.11|2736.24|2706.94|688
1642010400000|2022-01-12 18:00:00|2737.17|2707.87|2734.64|2705.34|2741.1|2711.8|2730.04|2700.74|759
1642010700000|2022-01-12 18:05:00|2734.7|2705.4|2739.6|2710.3|2743.4|2714.1|2734.5|2705.2|536
1642011000000|2022-01-12 18:10:00|2739.76|2710.46|2738.91|2709.61|2741.4|2712.1|2734.09|2704.79|619
1642011300000|2022-01-12 18:15:00|2738.84|2709.54|2742.53|2713.23|2742.63|2713.33|2736.08|2706.78|693
1642011600000|2022-01-12 18:20:00|2742.57|2713.27|2749.21|2719.91|2749.34|2720.04|2736.21|2706.91|710
1642011900000|2022-01-12 18:25:00|2749.04|2719.74|2749.77|2720.47|2757|2727.7|2748.83|2719.53|643
1642012200000|2022-01-12 18:30:00|2749.85|2720.55|2737.89|2708.59|2753.8|2724.5|2737.65|2708.35|611
1642012500000|2022-01-12 18:35:00|2737.86|2708.56|2741.65|2712.35|2741.65|2712.35|2734.35|2705.05|526
1642012800000|2022-01-12 18:40:00|2741.91|2712.61|2740.48|2711.18|2744.98|2715.68|2740.07|2710.77|472
1642013100000|2022-01-12 18:45:00|2740.75|2711.45|2737.62|2708.32|2743.82|2714.52|2737.13|2707.83|456
1642013400000|2022-01-12 18:50:00|2737.67|2708.37|2738.43|2709.13|2740.95|2711.65|2731.54|2702.24|599
1642013700000|2022-01-12 18:55:00|2738.44|2709.14|2733.3|2704|2738.44|2709.14|2733.05|2703.75|552
1642014000000|2022-01-12 19:00:00|2733.7|2704.4|2736.83|2707.53|2737.24|2707.94|2728.65|2699.35|631
1642014300000|2022-01-12 19:05:00|2736.7|2707.4|2733.05|2703.75|2739.13|2709.83|2733.05|2703.75|713
1642014600000|2022-01-12 19:10:00|2733.06|2703.76|2737.65|2708.35|2738.53|2709.23|2731.34|2702.04|631
1642014900000|2022-01-12 19:15:00|2737.78|2708.48|2733.24|2703.94|2739.6|2710.3|2731.15|2701.85|615
1642015200000|2022-01-12 19:20:00|2733.18|2703.88|2741.28|2711.98|2743.24|2713.94|2731.92|2702.62|515
1642015500000|2022-01-12 19:25:00|2741.13|2711.83|2746.93|2717.63|2748.93|2719.63|2738.88|2709.58|446
1642015800000|2022-01-12 19:30:00|2746.87|2717.57|2743.18|2713.88|2746.87|2717.57|2738.75|2709.45|665
1642016100000|2022-01-12 19:35:00|2743.17|2713.87|2747.62|2718.32|2748.91|2719.61|2742.59|2713.29|548
1642016400000|2022-01-12 19:40:00|2747.6|2718.3|2739.9|2710.6|2747.79|2718.49|2739.61|2710.31|499
1642016700000|2022-01-12 19:45:00|2739.65|2710.35|2749.38|2720.08|2749.72|2720.42|2739.65|2710.35|535
1642017000000|2022-01-12 19:50:00|2749.23|2719.93|2754.18|2724.88|2758.02|2728.72|2748.07|2718.77|715
1642017300000|2022-01-12 19:55:00|2754|2724.7|2750.15|2720.85|2754.18|2724.88|2748.35|2719.05|569
1642017600000|2022-01-12 20:00:00|2750.34|2721.04|2741.86|2712.56|2753.52|2724.22|2741.7|2712.4|699
1642017900000|2022-01-12 20:05:00|2741.71|2712.41|2736.22|2706.92|2741.95|2712.65|2734.5|2705.2|583
1642018200000|2022-01-12 20:10:00|2736.31|2707.01|2737.65|2708.35|2743.86|2714.56|2736.31|2707.01|486
1642018500000|2022-01-12 20:15:00|2737.7|2708.4|2737.97|2708.67|2742.15|2712.85|2733.65|2704.35|521
1642018800000|2022-01-12 20:20:00|2738.17|2708.87|2745.33|2716.03|2746.06|2716.76|2737.84|2708.54|521
1642019100000|2022-01-12 20:25:00|2745.3|2716|2739.79|2710.49|2746|2716.7|2739.49|2710.19|545
1642019400000|2022-01-12 20:30:00|2739.69|2710.39|2732.63|2703.33|2740.95|2711.65|2732.63|2703.33|457
1642019700000|2022-01-12 20:35:00|2732.7|2703.4|2733.96|2704.66|2736.77|2707.47|2732.63|2703.33|499
1642020000000|2022-01-12 20:40:00|2734.03|2704.73|2747.03|2717.73|2748.31|2719.01|2733.56|2704.26|696
1642020300000|2022-01-12 20:45:00|2746.9|2717.6|2754.12|2724.82|2756.43|2727.13|2745.14|2715.84|713
1642020600000|2022-01-12 20:50:00|2754.17|2724.87|2757.75|2728.45|2760.23|2730.93|2754.17|2724.87|643
1642020900000|2022-01-12 20:55:00|2757.81|2728.51|2752.74|2723.44|2759.07|2729.77|2748.84|2719.54|527
1642021200000|2022-01-12 21:00:00|2752.75|2723.45|2755.33|2726.03|2763.04|2733.74|2752.47|2723.17|607
1642021500000|2022-01-12 21:05:00|2755.35|2726.05|2755.27|2725.97|2759.56|2730.26|2754.15|2724.85|536
1642021800000|2022-01-12 21:10:00|2755.4|2726.1|2754.86|2725.56|2757.21|2727.91|2752.42|2723.12|556
1642022100000|2022-01-12 21:15:00|2754.99|2725.69|2762.47|2733.17|2762.53|2733.23|2754.87|2725.57|564
1642022400000|2022-01-12 21:20:00|2762.23|2732.93|2769.17|2739.87|2770.84|2741.54|2757.8|2728.5|583
1642022700000|2022-01-12 21:25:00|2769.12|2739.82|2768.21|2738.91|2772.73|2743.43|2764.55|2735.25|797
1642023000000|2022-01-12 21:30:00|2767.68|2738.38|2762.74|2733.44|2770.18|2740.88|2758.75|2729.45|745
1642023300000|2022-01-12 21:35:00|2762.72|2733.42|2756.32|2727.02|2762.72|2733.42|2755.18|2725.88|713
1642023600000|2022-01-12 21:40:00|2756.34|2727.04|2749.91|2720.61|2756.68|2727.38|2747.84|2718.54|731
1642023900000|2022-01-12 21:45:00|2749.87|2720.57|2759.15|2729.85|2760.17|2730.87|2749.5|2720.2|749
1642024200000|2022-01-12 21:50:00|2759.09|2729.79|2756.11|2726.81|2760.33|2731.03|2747.47|2718.17|732
1642024500000|2022-01-12 21:55:00|2756.14|2726.84|2746.18|2716.88|2757.7|2728.4|2744.99|2715.69|688
1642024800000|2022-01-12 22:00:00|2746.45|2717.15|2746.44|2717.14|2750.19|2720.89|2745.32|2716.02|574
1642025100000|2022-01-12 22:05:00|2746.45|2717.15|2747.15|2717.85|2748.39|2719.09|2745.61|2716.31|492
1642025400000|2022-01-12 22:10:00|2747.28|2717.98|2752.15|2722.85|2753.5|2724.2|2745.76|2716.46|465
1642025700000|2022-01-12 22:15:00|2752.12|2722.82|2755.57|2726.27|2755.76|2726.46|2749.23|2719.93|448
1642026000000|2022-01-12 22:20:00|2755.58|2726.28|2757.96|2728.66|2757.96|2728.66|2753.52|2724.22|352
1642026300000|2022-01-12 22:25:00|2758.15|2728.85|2756.43|2727.13|2759.63|2730.33|2756.43|2727.13|298
1642026600000|2022-01-12 22:30:00|2756.25|2726.95|2762.55|2733.25|2762.55|2733.25|2756.25|2726.95|279
1642026900000|2022-01-12 22:35:00|2762.49|2733.19|2758.42|2729.12|2762.7|2733.4|2758.21|2728.91|346
1642027200000|2022-01-12 22:40:00|2758.61|2729.31|2755.52|2726.22|2759.97|2730.67|2755.44|2726.14|358
1642027500000|2022-01-12 22:45:00|2755.64|2726.34|2755.65|2726.35|2756.05|2726.75|2753.15|2723.85|383
1642027800000|2022-01-12 22:50:00|2755.48|2726.18|2752.79|2723.49|2758.16|2728.86|2751.18|2721.88|561
1642028100000|2022-01-12 22:55:00|2752.78|2723.48|2751.27|2721.97|2753.72|2724.42|2750.66|2721.36|400
1642028400000|2022-01-12 23:00:00|2751.21|2721.91|2751.22|2721.92|2756.87|2727.57|2748.22|2718.92|708
1642028700000|2022-01-12 23:05:00|2751.21|2721.91|2755.94|2726.64|2756.16|2726.86|2748.3|2719|703
1642029000000|2022-01-12 23:10:00|2755.72|2726.42|2747|2717.7|2756.32|2727.02|2746.15|2716.85|622
1642029300000|2022-01-12 23:15:00|2747.05|2717.75|2746.42|2717.12|2750.36|2721.06|2746.25|2716.95|613
1642029600000|2022-01-12 23:20:00|2746.3|2717|2746.68|2717.38|2750.09|2720.79|2746.3|2717|722
1642029900000|2022-01-12 23:25:00|2746.7|2717.4|2744.29|2714.99|2748.25|2718.95|2743.44|2714.14|629
1642030200000|2022-01-12 23:30:00|2744.28|2714.98|2751.43|2722.13|2752.3|2723|2744.1|2714.8|641
1642030500000|2022-01-12 23:35:00|2751.4|2722.1|2745.78|2716.48|2752.68|2723.38|2745.32|2716.02|675
1642030800000|2022-01-12 23:40:00|2745.81|2716.51|2746.59|2717.29|2748.57|2719.27|2745.2|2715.9|663
1642031100000|2022-01-12 23:45:00|2746.2|2716.9|2744.43|2715.13|2749.21|2719.91|2744.18|2714.88|656
1642031400000|2022-01-12 23:50:00|2744.18|2714.88|2745.1|2715.8|2747.59|2718.29|2742.29|2712.99|621
1642031700000|2022-01-12 23:55:00|2745.07|2715.77|2747.16|2717.86|2748.13|2718.83|2744.38|2715.08|580
1642032000000|2022-01-13 00:00:00|2747.42|2718.12|2760.65|2731.35|2761.44|2732.14|2741.71|2712.41|708
1642032300000|2022-01-13 00:05:00|2760.73|2731.43|2760.25|2730.95|2765.47|2736.17|2756.71|2727.41|799
1642032600000|2022-01-13 00:10:00|2760.31|2731.01|2757.53|2728.23|2766.11|2736.81|2754.43|2725.13|812
1642032900000|2022-01-13 00:15:00|2757.5|2728.2|2768.26|2738.96|2768.29|2738.99|2757.5|2728.2|810
1642033200000|2022-01-13 00:20:00|2768.21|2738.91|2769.06|2739.76|2769.9|2740.6|2765.41|2736.11|745
1642033500000|2022-01-13 00:25:00|2769.04|2739.74|2772.66|2743.36|2774.8|2745.5|2768.81|2739.51|579
1642033800000|2022-01-13 00:30:00|2772.65|2743.35|2768.91|2739.61|2782.44|2753.14|2762.82|2733.52|825
1642034100000|2022-01-13 00:35:00|2768.85|2739.55|2754.29|2724.99|2769.3|2740|2754.24|2724.94|638
1642034400000|2022-01-13 00:40:00|2754.14|2724.84|2746.34|2717.04|2756.29|2726.99|2745.43|2716.13|550
1642034700000|2022-01-13 00:45:00|2746.39|2717.09|2741.91|2712.61|2753.93|2724.63|2741.34|2712.04|668
1642035000000|2022-01-13 00:50:00|2741.76|2712.46|2731.12|2701.82|2741.81|2712.51|2729.63|2700.33|711
1642035300000|2022-01-13 00:55:00|2731.08|2701.78|2717.8|2688.5|2731.3|2702|2711.9|2682.6|719
1642035600000|2022-01-13 01:00:00|2717.6|2688.3|2726.44|2697.14|2729.58|2700.28|2717.3|2688|726
1642035900000|2022-01-13 01:05:00|2726.62|2697.32|2727.27|2697.97|2732.47|2703.17|2724.63|2695.33|788
1642036200000|2022-01-13 01:10:00|2727.26|2697.96|2730.38|2701.08|2736.35|2707.05|2725.29|2695.99|725
1642036500000|2022-01-13 01:15:00|2730.4|2701.1|2732.43|2703.13|2734.54|2705.24|2730.12|2700.82|775
1642036800000|2022-01-13 01:20:00|2732.17|2702.87|2720.56|2691.26|2733.1|2703.8|2720.56|2691.26|678
1642037100000|2022-01-13 01:25:00|2720.54|2691.24|2712.3|2683|2720.79|2691.49|2711.07|2681.77|617
1642037400000|2022-01-13 01:30:00|2712.39|2683.09|2698.3|2669|2717.04|2687.74|2697.94|2668.64|643
1642037700000|2022-01-13 01:35:00|2698.29|2668.99|2696.59|2667.29|2700.07|2670.77|2687.2|2657.9|796
1642038000000|2022-01-13 01:40:00|2696.56|2667.26|2690.86|2661.56|2696.6|2667.3|2690.4|2661.1|712
1642038300000|2022-01-13 01:45:00|2690.83|2661.53|2692.46|2663.16|2693.18|2663.88|2681.34|2652.04|713
1642038600000|2022-01-13 01:50:00|2692.72|2663.42|2696.61|2667.31|2701.18|2671.88|2692.46|2663.16|729
1642038900000|2022-01-13 01:55:00|2696.65|2667.35|2693.29|2663.99|2699.68|2670.38|2692.13|2662.83|730
1642039200000|2022-01-13 02:00:00|2693.28|2663.98|2695.34|2666.04|2699.92|2670.62|2693.02|2663.72|688
1642039500000|2022-01-13 02:05:00|2695.29|2665.99|2689.82|2660.52|2697.65|2668.35|2689.72|2660.42|689
1642039800000|2022-01-13 02:10:00|2689.77|2660.47|2702.42|2673.12|2704.15|2674.85|2688.72|2659.42|692
1642040100000|2022-01-13 02:15:00|2702.49|2673.19|2709.36|2680.06|2710.65|2681.35|2702.33|2673.03|598
1642040400000|2022-01-13 02:20:00|2709.15|2679.85|2708.12|2678.82|2710.3|2681|2707.29|2677.99|528
1642040700000|2022-01-13 02:25:00|2708.14|2678.84|2706.66|2677.36|2710.24|2680.94|2706.5|2677.2|591
1642041000000|2022-01-13 02:30:00|2706.59|2677.29|2712.99|2683.69|2712.99|2683.69|2706.59|2677.29|633
1642041300000|2022-01-13 02:35:00|2712.84|2683.54|2712.61|2683.31|2714.15|2684.85|2710.47|2681.17|460
1642041600000|2022-01-13 02:40:00|2712.63|2683.33|2716|2686.7|2719.55|2690.25|2712.32|2683.02|588
1642041900000|2022-01-13 02:45:00|2716.25|2686.95|2707.49|2678.19|2716.6|2687.3|2707.35|2678.05|643
1642042200000|2022-01-13 02:50:00|2707.51|2678.21|2698.9|2669.6|2707.54|2678.24|2698.63|2669.33|584
1642042500000|2022-01-13 02:55:00|2699.05|2669.75|2700.78|2671.48|2706.84|2677.54|2698.97|2669.67|644
1642042800000|2022-01-13 03:00:00|2700.75|2671.45|2699.45|2670.15|2703.61|2674.31|2696.88|2667.58|640
1642043100000|2022-01-13 03:05:00|2699.42|2670.12|2688.74|2659.44|2699.66|2670.36|2688.2|2658.9|558
1642043400000|2022-01-13 03:10:00|2688.49|2659.19|2672.17|2642.87|2689.54|2660.24|2672.06|2642.76|620
1642043700000|2022-01-13 03:15:00|2671.91|2642.61|2673.53|2644.23|2679.94|2650.64|2669.65|2640.35|740
1642044000000|2022-01-13 03:20:00|2673.23|2643.93|2676.05|2646.75|2678.46|2649.16|2669.57|2640.27|696
1642044300000|2022-01-13 03:25:00|2675.55|2646.25|2669.27|2639.97|2675.64|2646.34|2668.26|2638.96|436
1642044600000|2022-01-13 03:30:00|2669.2|2639.9|2678.7|2649.4|2681.09|2651.79|2661.05|2631.75|694
1642044900000|2022-01-13 03:35:00|2678.45|2649.15|2680.32|2651.02|2685.15|2655.85|2678.45|2649.15|512
1642045200000|2022-01-13 03:40:00|2680.31|2651.01|2681.13|2651.83|2682.88|2653.58|2676.26|2646.96|648
1642045500000|2022-01-13 03:45:00|2681.02|2651.72|2679.46|2650.16|2684.62|2655.32|2678.97|2649.67|573
1642045800000|2022-01-13 03:50:00|2679.44|2650.14|2679.89|2650.59|2679.99|2650.69|2675.34|2646.04|467
1642046100000|2022-01-13 03:55:00|2679.91|2650.61|2675.27|2645.97|2681.25|2651.95|2673.76|2644.46|590
1642046400000|2022-01-13 04:00:00|2675.26|2645.96|2687.4|2658.1|2687.46|2658.16|2673.16|2643.86|682
1642046700000|2022-01-13 04:05:00|2687.43|2658.13|2691.43|2662.13|2692.26|2662.96|2687.35|2658.05|601
1642047000000|2022-01-13 04:10:00|2691.48|2662.18|2692.69|2663.39|2693.26|2663.96|2689.46|2660.16|699
1642047300000|2022-01-13 04:15:00|2692.68|2663.38|2698.36|2669.06|2700.29|2670.99|2692.22|2662.92|588
1642047600000|2022-01-13 04:20:00|2698.46|2669.16|2695.65|2666.35|2699.78|2670.48|2694.65|2665.35|581
1642047900000|2022-01-13 04:25:00|2695.66|2666.36|2697.12|2667.82|2698.23|2668.93|2693.02|2663.72|709
1642048200000|2022-01-13 04:30:00|2697.03|2667.73|2692.9|2663.6|2697.59|2668.29|2691.8|2662.5|523
1642048500000|2022-01-13 04:35:00|2692.84|2663.54|2698.82|2669.52|2699.58|2670.28|2692.04|2662.74|587
1642048800000|2022-01-13 04:40:00|2698.85|2669.55|2696.57|2667.27|2699.95|2670.65|2695.71|2666.41|381
1642049100000|2022-01-13 04:45:00|2696.4|2667.1|2689.5|2660.2|2697.36|2668.06|2688.54|2659.24|515
1642049400000|2022-01-13 04:50:00|2689.49|2660.19|2693.65|2664.35|2694.12|2664.82|2687.97|2658.67|453
1642049700000|2022-01-13 04:55:00|2693.55|2664.25|2689.7|2660.4|2693.85|2664.55|2688.67|2659.37|316
1642050000000|2022-01-13 05:00:00|2689.9|2660.6|2690.64|2661.34|2692.85|2663.55|2689.07|2659.77|460
1642050300000|2022-01-13 05:05:00|2690.45|2661.15|2688.65|2659.35|2690.78|2661.48|2685.59|2656.29|533
1642050600000|2022-01-13 05:10:00|2688.6|2659.3|2683|2653.7|2689.08|2659.78|2681.92|2652.62|511
1642050900000|2022-01-13 05:15:00|2682.65|2653.35|2685.77|2656.47|2685.95|2656.65|2682.35|2653.05|382
1642051200000|2022-01-13 05:20:00|2685.89|2656.59|2690.11|2660.81|2690.15|2660.85|2683.9|2654.6|542
1642051500000|2022-01-13 05:25:00|2690.09|2660.79|2689.35|2660.05|2692.2|2662.9|2687.25|2657.95|645
1642051800000|2022-01-13 05:30:00|2689.4|2660.1|2687.84|2658.54|2691.99|2662.69|2679.65|2650.35|729
1642052100000|2022-01-13 05:35:00|2688.02|2658.72|2688.51|2659.21|2690.18|2660.88|2685.69|2656.39|611
1642052400000|2022-01-13 05:40:00|2688.62|2659.32|2683.1|2653.8|2689.22|2659.92|2682.7|2653.4|562
1642052700000|2022-01-13 05:45:00|2683.76|2654.46|2686.57|2657.27|2690.27|2660.97|2683.1|2653.8|531
1642053000000|2022-01-13 05:50:00|2686.55|2657.25|2689.57|2660.27|2690.16|2660.86|2685.07|2655.77|533
1642053300000|2022-01-13 05:55:00|2689.6|2660.3|2689.75|2660.45|2690.5|2661.2|2688.11|2658.81|409
1642053600000|2022-01-13 06:00:00|2689.52|2660.22|2699.47|2670.17|2699.75|2670.45|2689.52|2660.22|482
1642053900000|2022-01-13 06:05:00|2699.69|2670.39|2700.24|2670.94|2702.4|2673.1|2699.35|2670.05|498
1642054200000|2022-01-13 06:10:00|2700.16|2670.86|2709.99|2680.69|2712.14|2682.84|2699.55|2670.25|495
1642054500000|2022-01-13 06:15:00|2709.92|2680.62|2727.03|2697.73|2727.03|2697.73|2709.81|2680.51|412
1642054800000|2022-01-13 06:20:00|2727.08|2697.78|2722.46|2693.16|2727.08|2697.78|2718.32|2689.02|693
1642055100000|2022-01-13 06:25:00|2722.31|2693.01|2721.74|2692.44|2723.02|2693.72|2718.9|2689.6|574
1642055400000|2022-01-13 06:30:00|2721.76|2692.46|2722.24|2692.94|2722.48|2693.18|2717.65|2688.35|530
1642055700000|2022-01-13 06:35:00|2721.88|2692.58|2720.92|2691.62|2726.84|2697.54|2720.65|2691.35|648
1642056000000|2022-01-13 06:40:00|2720.98|2691.68|2716.1|2686.8|2721.42|2692.12|2713.35|2684.05|529
1642056300000|2022-01-13 06:45:00|2715.91|2686.61|2708.34|2679.04|2717.29|2687.99|2707.07|2677.77|519
1642056600000|2022-01-13 06:50:00|2708.31|2679.01|2705.7|2676.4|2708.38|2679.08|2704.63|2675.33|427
1642056900000|2022-01-13 06:55:00|2705.91|2676.61|2711.91|2682.61|2712.46|2683.16|2705.62|2676.32|356
1642057200000|2022-01-13 07:00:00|2712.05|2682.75|2706.12|2676.82|2712.9|2683.6|2705.64|2676.34|434
1642057500000|2022-01-13 07:05:00|2706.14|2676.84|2712.52|2683.22|2712.55|2683.25|2705.25|2675.95|464
1642057800000|2022-01-13 07:10:00|2712.47|2683.17|2713.35|2684.05|2714.8|2685.5|2710.98|2681.68|431
1642058100000|2022-01-13 07:15:00|2713.39|2684.09|2715.91|2686.61|2716.25|2686.95|2712.65|2683.35|344
1642058400000|2022-01-13 07:20:00|2716.16|2686.86|2721.4|2692.1|2721.53|2692.23|2715.85|2686.55|545
1642058700000|2022-01-13 07:25:00|2721.34|2692.04|2715.24|2685.94|2721.4|2692.1|2713.45|2684.15|483
1642059000000|2022-01-13 07:30:00|2715.14|2685.84|2710.1|2680.8|2719.03|2689.73|2709.99|2680.69|530
1642059300000|2022-01-13 07:35:00|2710.3|2681|2707.05|2677.75|2710.3|2681|2702.78|2673.48|594
1642059600000|2022-01-13 07:40:00|2706.92|2677.62|2699.81|2670.51|2706.92|2677.62|2698.3|2669|414
1642059900000|2022-01-13 07:45:00|2699.91|2670.61|2703.77|2674.47|2704|2674.7|2698.24|2668.94|432
1642060200000|2022-01-13 07:50:00|2703.8|2674.5|2704.81|2675.51|2704.89|2675.59|2701.73|2672.43|475
1642060500000|2022-01-13 07:55:00|2704.59|2675.29|2698.89|2669.59|2705.27|2675.97|2696.42|2667.12|500
1642060800000|2022-01-13 08:00:00|2698.49|2669.19|2707.96|2678.66|2709.19|2679.89|2696|2666.7|573
1642061100000|2022-01-13 08:05:00|2708.02|2678.72|2715.5|2686.2|2715.5|2686.2|2707.87|2678.57|518
1642061400000|2022-01-13 08:10:00|2715.48|2686.18|2723.31|2694.01|2723.65|2694.35|2715.48|2686.18|557
1642061700000|2022-01-13 08:15:00|2723.53|2694.23|2719.28|2689.98|2725.54|2696.24|2716.78|2687.48|490
1642062000000|2022-01-13 08:20:00|2719.45|2690.15|2716.69|2687.39|2724.06|2694.76|2715.95|2686.65|457
1642062300000|2022-01-13 08:25:00|2716.7|2687.4|2718.94|2689.64|2720.76|2691.46|2714.4|2685.1|508
1642062600000|2022-01-13 08:30:00|2718.9|2689.6|2719.85|2690.55|2720.39|2691.09|2716.85|2687.55|486
1642062900000|2022-01-13 08:35:00|2719.8|2690.5|2717.76|2688.46|2721.42|2692.12|2716.52|2687.22|643
1642063200000|2022-01-13 08:40:00|2717.83|2688.53|2718.06|2688.76|2720.33|2691.03|2715.28|2685.98|683
1642063500000|2022-01-13 08:45:00|2717.23|2687.93|2717.81|2688.51|2718.78|2689.48|2715.61|2686.31|445
1642063800000|2022-01-13 08:50:00|2717.77|2688.47|2715.68|2686.38|2722.32|2693.02|2715.6|2686.3|616
1642064100000|2022-01-13 08:55:00|2715.72|2686.42|2722.83|2693.53|2722.83|2693.53|2715.7|2686.4|581
1642064400000|2022-01-13 09:00:00|2722.82|2693.52|2708.39|2679.09|2724.79|2695.49|2707|2677.7|604
1642064700000|2022-01-13 09:05:00|2708.54|2679.24|2708.84|2679.54|2710.04|2680.74|2705.29|2675.99|508
1642065000000|2022-01-13 09:10:00|2709.35|2680.05|2711.45|2682.15|2714.29|2684.99|2708.07|2678.77|499
1642065300000|2022-01-13 09:15:00|2711.54|2682.24|2706.4|2677.1|2711.54|2682.24|2704.83|2675.53|340
1642065600000|2022-01-13 09:20:00|2706.39|2677.09|2708.02|2678.72|2708.33|2679.03|2704.27|2674.97|462
1642065900000|2022-01-13 09:25:00|2708.07|2678.77|2717.88|2688.58|2718.91|2689.61|2708|2678.7|580
1642066200000|2022-01-13 09:30:00|2718.1|2688.8|2720.99|2691.69|2724.72|2695.42|2717.5|2688.2|576
1642066500000|2022-01-13 09:35:00|2721.63|2692.33|2715.61|2686.31|2721.63|2692.33|2715.44|2686.14|486
1642066800000|2022-01-13 09:40:00|2715.55|2686.25|2710.4|2681.1|2715.79|2686.49|2706.97|2677.67|478
1642067100000|2022-01-13 09:45:00|2709.9|2680.6|2711.45|2682.15|2715.15|2685.85|2709.9|2680.6|525
1642067400000|2022-01-13 09:50:00|2711.53|2682.23|2716.76|2687.46|2717.26|2687.96|2708.62|2679.32|569
1642067700000|2022-01-13 09:55:00|2716.86|2687.56|2719.66|2690.36|2720.47|2691.17|2715.75|2686.45|514
1642068000000|2022-01-13 10:00:00|2719.96|2690.66|2720.83|2691.53|2722.14|2692.84|2717.54|2688.24|549
1642068300000|2022-01-13 10:05:00|2720.85|2691.55|2721.01|2691.71|2726.14|2696.84|2720.18|2690.88|659
1642068600000|2022-01-13 10:10:00|2721.02|2691.72|2723.82|2694.52|2725.46|2696.16|2717.35|2688.05|523
1642068900000|2022-01-13 10:15:00|2723.15|2693.85|2727.52|2698.22|2729|2699.7|2723.15|2693.85|433
1642069200000|2022-01-13 10:20:00|2727.48|2698.18|2726.44|2697.14|2730.66|2701.36|2725.45|2696.15|471
1642069500000|2022-01-13 10:25:00|2726.42|2697.12|2724.11|2694.81|2730.15|2700.85|2722.57|2693.27|533
1642069800000|2022-01-13 10:30:00|2723.96|2694.66|2728.23|2698.93|2728.89|2699.59|2719.18|2689.88|648
1642070100000|2022-01-13 10:35:00|2728.35|2699.05|2726.15|2696.85|2730.07|2700.77|2725.95|2696.65|485
1642070400000|2022-01-13 10:40:00|2725.81|2696.51|2722.55|2693.25|2726.3|2697|2720.59|2691.29|534
1642070700000|2022-01-13 10:45:00|2722.75|2693.45|2722.71|2693.41|2726.13|2696.83|2721.55|2692.25|427
1642071000000|2022-01-13 10:50:00|2722.52|2693.22|2718.8|2689.5|2723.24|2693.94|2715.31|2686.01|420
1642071300000|2022-01-13 10:55:00|2718.9|2689.6|2711.31|2682.01|2720|2690.7|2710.26|2680.96|526
1642071600000|2022-01-13 11:00:00|2711.29|2681.99|2706.2|2676.9|2715.86|2686.56|2706.01|2676.71|557
1642071900000|2022-01-13 11:05:00|2706.08|2676.78|2701.71|2672.41|2706.08|2676.78|2698.65|2669.35|571
1642072200000|2022-01-13 11:10:00|2702.41|2673.11|2686.23|2656.93|2702.44|2673.14|2685.91|2656.61|637
1642072500000|2022-01-13 11:15:00|2685.95|2656.65|2685.15|2655.85|2686.26|2656.96|2672.34|2643.04|653
1642072800000|2022-01-13 11:20:00|2685.27|2655.97|2684.31|2655.01|2695.34|2666.04|2684|2654.7|744
1642073100000|2022-01-13 11:25:00|2684.3|2655|2687.45|2658.15|2688.35|2659.05|2672.15|2642.85|763
1642073400000|2022-01-13 11:30:00|2687.48|2658.18|2694.59|2665.29|2698.45|2669.15|2687.34|2658.04|777
1642073700000|2022-01-13 11:35:00|2694.69|2665.39|2701.25|2671.95|2701.9|2672.6|2691.36|2662.06|673
1642074000000|2022-01-13 11:40:00|2701.27|2671.97|2697.91|2668.61|2702.34|2673.04|2695.2|2665.9|749
1642074300000|2022-01-13 11:45:00|2697.94|2668.64|2691.72|2662.42|2698.31|2669.01|2682.24|2652.94|890
1642074600000|2022-01-13 11:50:00|2691.79|2662.49|2688.29|2658.99|2693.52|2664.22|2684.99|2655.69|684
1642074900000|2022-01-13 11:55:00|2688.34|2659.04|2684.14|2654.84|2693.17|2663.87|2684.14|2654.84|825
1642075200000|2022-01-13 12:00:00|2684.11|2654.81|2693.12|2663.82|2696.27|2666.97|2682.61|2653.31|689
1642075500000|2022-01-13 12:05:00|2693.18|2663.88|2700.86|2671.56|2704.63|2675.33|2692.95|2663.65|722
1642075800000|2022-01-13 12:10:00|2700.9|2671.6|2704.48|2675.18|2704.92|2675.62|2698.88|2669.58|677
1642076100000|2022-01-13 12:15:00|2704.46|2675.16|2698.85|2669.55|2704.7|2675.4|2695.42|2666.12|610
1642076400000|2022-01-13 12:20:00|2698.87|2669.57|2703.42|2674.12|2703.7|2674.4|2697.02|2667.72|618
1642076700000|2022-01-13 12:25:00|2703.53|2674.23|2704.78|2675.48|2706.8|2677.5|2701.15|2671.85|567
1642077000000|2022-01-13 12:30:00|2704.77|2675.47|2705.1|2675.8|2706.68|2677.38|2697.21|2667.91|702
1642077300000|2022-01-13 12:35:00|2704.98|2675.68|2705.71|2676.41|2706.61|2677.31|2703.1|2673.8|599
1642077600000|2022-01-13 12:40:00|2705.84|2676.54|2707.4|2678.1|2709.96|2680.66|2704.75|2675.45|618
1642077900000|2022-01-13 12:45:00|2707.38|2678.08|2703.47|2674.17|2710.38|2681.08|2703.4|2674.1|676
1642078200000|2022-01-13 12:50:00|2703.19|2673.89|2704.48|2675.18|2708.75|2679.45|2700.26|2670.96|668
1642078500000|2022-01-13 12:55:00|2704.62|2675.32|2710.36|2681.06|2712.11|2682.81|2699.93|2670.63|669
1642078800000|2022-01-13 13:00:00|2710.4|2681.1|2708.12|2678.82|2710.48|2681.18|2703.05|2673.75|636
1642079100000|2022-01-13 13:05:00|2708.1|2678.8|2708.6|2679.3|2714.52|2685.22|2708.1|2678.8|727
1642079400000|2022-01-13 13:10:00|2708.53|2679.23|2711.45|2682.15|2712.95|2683.65|2705.87|2676.57|652
1642079700000|2022-01-13 13:15:00|2711.1|2681.8|2704.24|2674.94|2711.57|2682.27|2702.85|2673.55|623
1642080000000|2022-01-13 13:20:00|2704.39|2675.09|2704.7|2675.4|2712.88|2683.58|2704.2|2674.9|627
1642080300000|2022-01-13 13:25:00|2704.79|2675.49|2707.6|2678.3|2708.96|2679.66|2700.69|2671.39|571
1642080600000|2022-01-13 13:30:00|2707.4|2678.1|2712.68|2683.38|2717.62|2688.32|2705.32|2676.02|843
1642080900000|2022-01-13 13:35:00|2712.69|2683.39|2718.92|2689.62|2719.9|2690.6|2711.87|2682.57|673
1642081200000|2022-01-13 13:40:00|2718.93|2689.63|2714.23|2684.93|2720.51|2691.21|2713.94|2684.64|698
1642081500000|2022-01-13 13:45:00|2714.22|2684.92|2718.04|2688.74|2719.27|2689.97|2714.06|2684.76|674
1642081800000|2022-01-13 13:50:00|2718.07|2688.77|2714.9|2685.6|2720.58|2691.28|2713.68|2684.38|576
1642082100000|2022-01-13 13:55:00|2714.93|2685.63|2717.87|2688.57|2719.07|2689.77|2712.13|2682.83|656
1642082400000|2022-01-13 14:00:00|2718.15|2688.85|2716.25|2686.95|2723.05|2693.75|2714.57|2685.27|696
1642082700000|2022-01-13 14:05:00|2716.69|2687.39|2726.65|2697.35|2728.05|2698.75|2715.87|2686.57|694
1642083000000|2022-01-13 14:10:00|2726.46|2697.16|2727.1|2697.8|2727.87|2698.57|2722.46|2693.16|684
1642083300000|2022-01-13 14:15:00|2726.9|2697.6|2739.74|2710.44|2744.58|2715.28|2723.05|2693.75|755
1642083600000|2022-01-13 14:20:00|2739.68|2710.38|2743.16|2713.86|2744.72|2715.42|2735.61|2706.31|741
1642083900000|2022-01-13 14:25:00|2742.98|2713.68|2750.41|2721.11|2753.15|2723.85|2742.98|2713.68|716
1642084200000|2022-01-13 14:30:00|2750.42|2721.12|2751.73|2722.43|2760.89|2731.59|2748.8|2719.5|931
1642084500000|2022-01-13 14:35:00|2751.48|2722.18|2762.6|2733.3|2762.83|2733.53|2745.9|2716.6|969
1642084800000|2022-01-13 14:40:00|2762.45|2733.15|2753.03|2723.73|2764.53|2735.23|2750.55|2721.25|935
1642085100000|2022-01-13 14:45:00|2752.62|2723.32|2739.44|2710.14|2753.55|2724.25|2733.6|2704.3|806
1642085400000|2022-01-13 14:50:00|2739.48|2710.18|2742.13|2712.83|2746.07|2716.77|2738.24|2708.94|738
1642085700000|2022-01-13 14:55:00|2742.15|2712.85|2744.2|2714.9|2748.74|2719.44|2741.35|2712.05|776
1642086000000|2022-01-13 15:00:00|2744.15|2714.85|2734.88|2705.58|2748.03|2718.73|2734.88|2705.58|766
1642086300000|2022-01-13 15:05:00|2734.85|2705.55|2733.56|2704.26|2739.72|2710.42|2731.91|2702.61|666
1642086600000|2022-01-13 15:10:00|2733.59|2704.29|2712.97|2683.67|2734.26|2704.96|2712.58|2683.28|827
1642086900000|2022-01-13 15:15:00|2712.29|2682.99|2681.03|2651.73|2713.16|2683.86|2677|2647.7|890
1642087200000|2022-01-13 15:20:00|2681.16|2651.86|2688.21|2658.91|2688.63|2659.33|2676.65|2647.35|925
1642087500000|2022-01-13 15:25:00|2687.92|2658.62|2674.15|2644.85|2690.27|2660.97|2668.4|2639.1|887
1642087800000|2022-01-13 15:30:00|2673.65|2644.35|2634.07|2604.77|2673.65|2644.35|2627.9|2598.6|1002
1642088100000|2022-01-13 15:35:00|2633.37|2604.07|2656|2626.7|2658.75|2629.45|2633.21|2603.91|927
1642088400000|2022-01-13 15:40:00|2656.02|2626.72|2654.58|2625.28|2675.14|2645.84|2654.25|2624.95|844
1642088700000|2022-01-13 15:45:00|2654.6|2625.3|2648.93|2619.63|2663.85|2634.55|2647.4|2618.1|783
1642089000000|2022-01-13 15:50:00|2649.46|2620.16|2633.75|2604.45|2649.6|2620.3|2627.59|2598.29|1025
1642089300000|2022-01-13 15:55:00|2633.72|2604.42|2658.39|2629.09|2661.49|2632.19|2632.55|2603.25|999
1642089600000|2022-01-13 16:00:00|2658.36|2629.06|2653.21|2623.91|2659.21|2629.91|2648.15|2618.85|960
1642089900000|2022-01-13 16:05:00|2653.56|2624.26|2676.72|2647.42|2678.7|2649.4|2651.82|2622.52|808
1642090200000|2022-01-13 16:10:00|2676.81|2647.51|2657.4|2628.1|2677.17|2647.87|2657.07|2627.77|935
1642090500000|2022-01-13 16:15:00|2657.37|2628.07|2659.25|2629.95|2668.5|2639.2|2650.25|2620.95|891
1642090800000|2022-01-13 16:20:00|2659.42|2630.12|2671.13|2641.83|2673.77|2644.47|2654.08|2624.78|907
1642091100000|2022-01-13 16:25:00|2671.02|2641.72|2669.4|2640.1|2673.7|2644.4|2666.31|2637.01|768
1642091400000|2022-01-13 16:30:00|2669.43|2640.13|2666.65|2637.35|2674.78|2645.48|2659.77|2630.47|850
1642091700000|2022-01-13 16:35:00|2666.62|2637.32|2674.83|2645.53|2677.91|2648.61|2665.3|2636|741
1642092000000|2022-01-13 16:40:00|2674.29|2644.99|2684.8|2655.5|2686.09|2656.79|2672.99|2643.69|715
1642092300000|2022-01-13 16:45:00|2684.83|2655.53|2681.07|2651.77|2691.15|2661.85|2679|2649.7|809
1642092600000|2022-01-13 16:50:00|2681.03|2651.73|2677.76|2648.46|2681.61|2652.31|2675.52|2646.22|879
1642092900000|2022-01-13 16:55:00|2677.72|2648.42|2667.76|2638.46|2677.72|2648.42|2667.68|2638.38|746
1642093200000|2022-01-13 17:00:00|2668.05|2638.75|2655.32|2626.02|2668.13|2638.83|2655.32|2626.02|753
1642093500000|2022-01-13 17:05:00|2655.29|2625.99|2659.87|2630.57|2662.69|2633.39|2649.2|2619.9|755
1642093800000|2022-01-13 17:10:00|2659.61|2630.31|2638.97|2609.67|2662.06|2632.76|2638.66|2609.36|774
1642094100000|2022-01-13 17:15:00|2639.18|2609.88|2625.8|2596.5|2642.16|2612.86|2622.15|2592.85|877
1642094400000|2022-01-13 17:20:00|2625.83|2596.53|2626.84|2597.54|2627.17|2597.87|2608.99|2579.69|976
1642094700000|2022-01-13 17:25:00|2626.48|2597.18|2638.48|2609.18|2640.85|2611.55|2625.4|2596.1|803
1642095000000|2022-01-13 17:30:00|2638.81|2609.51|2646.39|2617.09|2650.6|2621.3|2630.72|2601.42|894
1642095300000|2022-01-13 17:35:00|2646.65|2617.35|2639.16|2609.86|2649.91|2620.61|2632.45|2603.15|863
1642095600000|2022-01-13 17:40:00|2639.28|2609.98|2632.38|2603.08|2641.19|2611.89|2628.52|2599.22|798
1642095900000|2022-01-13 17:45:00|2632.4|2603.1|2624.14|2594.84|2639.15|2609.85|2624.05|2594.75|808
1642096200000|2022-01-13 17:50:00|2624.12|2594.82|2638.1|2608.8|2639.15|2609.85|2623.82|2594.52|839
1642096500000|2022-01-13 17:55:00|2638.05|2608.75|2641.32|2612.02|2644.2|2614.9|2634.98|2605.68|783
1642096800000|2022-01-13 18:00:00|2641.59|2612.29|2647.15|2617.85|2647.55|2618.25|2633.13|2603.83|736
1642097100000|2022-01-13 18:05:00|2647.25|2617.95|2643.68|2614.38|2649.13|2619.83|2641.43|2612.13|690
1642097400000|2022-01-13 18:10:00|2643.51|2614.21|2638.17|2608.87|2644.42|2615.12|2634.05|2604.75|668
1642097700000|2022-01-13 18:15:00|2638.19|2608.89|2644.71|2615.41|2647.02|2617.72|2636.9|2607.6|578
1642098000000|2022-01-13 18:20:00|2644.79|2615.49|2645.03|2615.73|2650.08|2620.78|2641.7|2612.4|705
1642098300000|2022-01-13 18:25:00|2644.77|2615.47|2643.14|2613.84|2646.5|2617.2|2638.02|2608.72|776
1642098600000|2022-01-13 18:30:00|2643.12|2613.82|2640.49|2611.19|2643.12|2613.82|2636.38|2607.08|651
1642098900000|2022-01-13 18:35:00|2640.53|2611.23|2633.36|2604.06|2642.17|2612.87|2632.86|2603.56|675
1642099200000|2022-01-13 18:40:00|2633.37|2604.07|2628.6|2599.3|2633.37|2604.07|2623.53|2594.23|616
1642099500000|2022-01-13 18:45:00|2628.61|2599.31|2639.18|2609.88|2639.18|2609.88|2628.61|2599.31|732
1642099800000|2022-01-13 18:50:00|2638.55|2609.25|2628.21|2598.91|2638.65|2609.35|2627.73|2598.43|656
1642100100000|2022-01-13 18:55:00|2628.18|2598.88|2631.25|2601.95|2634.89|2605.59|2623.85|2594.55|632
1642100400000|2022-01-13 19:00:00|2631.1|2601.8|2638.1|2608.8|2645.28|2615.98|2628.88|2599.58|749
1642100700000|2022-01-13 19:05:00|2637.82|2608.52|2644.96|2615.66|2646.01|2616.71|2634.2|2604.9|710
1642101000000|2022-01-13 19:10:00|2644.82|2615.52|2644.13|2614.83|2644.82|2615.52|2640.85|2611.55|572
1642101300000|2022-01-13 19:15:00|2644.22|2614.92|2623.3|2594|2647.35|2618.05|2619.72|2590.42|712
1642101600000|2022-01-13 19:20:00|2623.39|2594.09|2630.12|2600.82|2634.24|2604.94|2622.59|2593.29|694
1642101900000|2022-01-13 19:25:00|2630.14|2600.84|2636.8|2607.5|2639.18|2609.88|2628.28|2598.98|613
1642102200000|2022-01-13 19:30:00|2636.86|2607.56|2638.23|2608.93|2638.23|2608.93|2629.33|2600.03|680
1642102500000|2022-01-13 19:35:00|2638.16|2608.86|2620.16|2590.86|2639.27|2609.97|2620.16|2590.86|697
1642102800000|2022-01-13 19:40:00|2620.17|2590.87|2623.45|2594.15|2624.15|2594.85|2611.05|2581.75|658
1642103100000|2022-01-13 19:45:00|2623.65|2594.35|2610.14|2580.84|2623.65|2594.35|2609.5|2580.2|799
1642103400000|2022-01-13 19:50:00|2610.13|2580.83|2621.15|2591.85|2628.66|2599.36|2609.69|2580.39|695
1642103700000|2022-01-13 19:55:00|2621.3|2592|2623.14|2593.84|2628.28|2598.98|2621.21|2591.91|679
1642104000000|2022-01-13 20:00:00|2623.23|2593.93|2607.22|2577.92|2624.45|2595.15|2606.48|2577.18|840
1642104300000|2022-01-13 20:05:00|2607.23|2577.93|2600.7|2571.4|2607.23|2577.93|2596.3|2567|831
1642104600000|2022-01-13 20:10:00|2600.92|2571.62|2608.17|2578.87|2608.95|2579.65|2596.13|2566.83|776
1642104900000|2022-01-13 20:15:00|2607.97|2578.67|2615.29|2585.99|2618.24|2588.94|2606.51|2577.21|776
1642105200000|2022-01-13 20:20:00|2615.37|2586.07|2615.16|2585.86|2616.59|2587.29|2609.89|2580.59|745
1642105500000|2022-01-13 20:25:00|2615.18|2585.88|2619.37|2590.07|2620.7|2591.4|2613.32|2584.02|620
1642105800000|2022-01-13 20:30:00|2619.2|2589.9|2615.22|2585.92|2624.03|2594.73|2611.05|2581.75|639
1642106100000|2022-01-13 20:35:00|2615.21|2585.91|2607.72|2578.42|2615.58|2586.28|2606.87|2577.57|593
1642106400000|2022-01-13 20:40:00|2607.75|2578.45|2621.6|2592.3|2624.15|2594.85|2607.75|2578.45|589
1642106700000|2022-01-13 20:45:00|2621.35|2592.05|2619.97|2590.67|2621.35|2592.05|2613.54|2584.24|583
1642107000000|2022-01-13 20:50:00|2619.87|2590.57|2617.1|2587.8|2622.15|2592.85|2611.83|2582.53|766
1642107300000|2022-01-13 20:55:00|2617.08|2587.78|2629.81|2600.51|2631.25|2601.95|2614.98|2585.68|688
1642107600000|2022-01-13 21:00:00|2631.92|2602.62|2629.91|2600.61|2634.99|2605.69|2627.7|2598.4|730
1642107900000|2022-01-13 21:05:00|2629.94|2600.64|2623.15|2593.85|2631.32|2602.02|2619.97|2590.67|679
1642108200000|2022-01-13 21:10:00|2623.26|2593.96|2630.84|2601.54|2634.67|2605.37|2623.2|2593.9|654
1642108500000|2022-01-13 21:15:00|2630.79|2601.49|2632.3|2603|2635.21|2605.91|2629.62|2600.32|696
1642108800000|2022-01-13 21:20:00|2632.28|2602.98|2622.01|2592.71|2632.34|2603.04|2620.35|2591.05|597
1642109100000|2022-01-13 21:25:00|2622.02|2592.72|2621.71|2592.41|2628.73|2599.43|2621.41|2592.11|599
1642109400000|2022-01-13 21:30:00|2621.69|2592.39|2630.32|2601.02|2631.26|2601.96|2621.33|2592.03|601
1642109700000|2022-01-13 21:35:00|2630.35|2601.05|2624.03|2594.73|2631.18|2601.88|2622.85|2593.55|616
1642110000000|2022-01-13 21:40:00|2624.02|2594.72|2631.18|2601.88|2631.63|2602.33|2623.67|2594.37|519
1642110300000|2022-01-13 21:45:00|2631.22|2601.92|2636|2606.7|2637.8|2608.5|2631.21|2601.91|462
1642110600000|2022-01-13 21:50:00|2635.89|2606.59|2635.4|2606.1|2636.21|2606.91|2628.71|2599.41|735
1642110900000|2022-01-13 21:55:00|2635.08|2605.78|2634.96|2605.66|2637.5|2608.2|2633|2603.7|630
1642111200000|2022-01-13 22:00:00|2635.13|2605.83|2636.89|2607.59|2637.69|2608.39|2632.12|2602.82|468
1642111500000|2022-01-13 22:05:00|2636.9|2607.6|2639.32|2610.02|2640.14|2610.84|2635.85|2606.55|334
1642111800000|2022-01-13 22:10:00|2639.21|2609.91|2625.25|2595.95|2639.34|2610.04|2625.06|2595.76|563
1642112100000|2022-01-13 22:15:00|2625.28|2595.98|2632.3|2603|2632.38|2603.08|2623.89|2594.59|535
1642112400000|2022-01-13 22:20:00|2632.27|2602.97|2634.09|2604.79|2635.4|2606.1|2631.39|2602.09|533
1642112700000|2022-01-13 22:25:00|2634.08|2604.78|2632.07|2602.77|2634.23|2604.93|2631.15|2601.85|375
1642113000000|2022-01-13 22:30:00|2632.08|2602.78|2628.35|2599.05|2632.5|2603.2|2628.31|2599.01|315
1642113300000|2022-01-13 22:35:00|2628.38|2599.08|2619.5|2590.2|2628.41|2599.11|2619.39|2590.09|403
1642113600000|2022-01-13 22:40:00|2619.47|2590.17|2620.56|2591.26|2621.65|2592.35|2614.12|2584.82|473
1642113900000|2022-01-13 22:45:00|2620.53|2591.23|2617.15|2587.85|2620.67|2591.37|2615.53|2586.23|310
1642114200000|2022-01-13 22:50:00|2617.01|2587.71|2617.67|2588.37|2619.57|2590.27|2616.7|2587.4|349
1642114500000|2022-01-13 22:55:00|2617.7|2588.4|2617.42|2588.12|2620.9|2591.6|2616.87|2587.57|272
1642114800000|2022-01-13 23:00:00|2617.37|2588.07|2614.51|2585.21|2617.5|2588.2|2606.95|2577.65|573
1642115100000|2022-01-13 23:05:00|2614.61|2585.31|2613.94|2584.64|2615.4|2586.1|2609.94|2580.64|592
1642115400000|2022-01-13 23:10:00|2613.93|2584.63|2615.74|2586.44|2620.57|2591.27|2612.45|2583.15|658
1642115700000|2022-01-13 23:15:00|2615.76|2586.46|2607.97|2578.67|2617.27|2587.97|2607.7|2578.4|712
1642116000000|2022-01-13 23:20:00|2607.95|2578.65|2612.56|2583.26|2616.45|2587.15|2605.21|2575.91|692
1642116300000|2022-01-13 23:25:00|2612.51|2583.21|2615.44|2586.14|2616.45|2587.15|2608.51|2579.21|733
1642116600000|2022-01-13 23:30:00|2615.4|2586.1|2616.56|2587.26|2617.6|2588.3|2607.68|2578.38|690
1642116900000|2022-01-13 23:35:00|2616.59|2587.29|2612|2582.7|2616.8|2587.5|2608.43|2579.13|539
1642117200000|2022-01-13 23:40:00|2611.93|2582.63|2607.21|2577.91|2613.52|2584.22|2606.13|2576.83|462
1642117500000|2022-01-13 23:45:00|2607.72|2578.42|2601.42|2572.12|2608.06|2578.76|2597.88|2568.58|570
1642117800000|2022-01-13 23:50:00|2601.3|2572|2596.15|2566.85|2606.2|2576.9|2596.15|2566.85|591
1642118100000|2022-01-13 23:55:00|2595.85|2566.55|2595.23|2565.93|2595.93|2566.63|2586.37|2557.07|676
1642118400000|2022-01-14 00:00:00|2594.77|2565.47|2574.98|2545.68|2599.67|2570.37|2570.77|2541.47|838
1642118700000|2022-01-14 00:05:00|2575.43|2546.13|2586.64|2557.34|2590.07|2560.77|2570.65|2541.35|940
1642119000000|2022-01-14 00:10:00|2586.39|2557.09|2597.25|2567.95|2597.5|2568.2|2580.64|2551.34|923
1642119300000|2022-01-14 00:15:00|2597.01|2567.71|2603.92|2574.62|2609.78|2580.48|2596.83|2567.53|814
1642119600000|2022-01-14 00:20:00|2603.93|2574.63|2595.33|2566.03|2609.35|2580.05|2594.11|2564.81|857
1642119900000|2022-01-14 00:25:00|2595.32|2566.02|2592.97|2563.67|2608.07|2578.77|2591.83|2562.53|812
1642120200000|2022-01-14 00:30:00|2593.08|2563.78|2611.08|2581.78|2611.09|2581.79|2593.02|2563.72|775
1642120500000|2022-01-14 00:35:00|2611|2581.7|2612.1|2582.8|2616.61|2587.31|2607.09|2577.79|740
1642120800000|2022-01-14 00:40:00|2612.05|2582.75|2617.3|2588|2619.15|2589.85|2608.24|2578.94|896
1642121100000|2022-01-14 00:45:00|2617.58|2588.28|2623.14|2593.84|2624.75|2595.45|2613.99|2584.69|830
1642121400000|2022-01-14 00:50:00|2623.15|2593.85|2642.95|2613.65|2643.74|2614.44|2622.25|2592.95|677
1642121700000|2022-01-14 00:55:00|2643.02|2613.72|2644.21|2614.91|2644.83|2615.53|2637.07|2607.77|779
1642122000000|2022-01-14 01:00:00|2644.13|2614.83|2644.79|2615.49|2646.6|2617.3|2637.47|2608.17|666
1642122300000|2022-01-14 01:05:00|2644.88|2615.58|2647.15|2617.85|2654.19|2624.89|2641.17|2611.87|805
1642122600000|2022-01-14 01:10:00|2647.3|2618|2656.89|2627.59|2664.3|2635|2647.3|2618|821
1642122900000|2022-01-14 01:15:00|2656.91|2627.61|2654.2|2624.9|2657.64|2628.34|2645.42|2616.12|810
1642123200000|2022-01-14 01:20:00|2654.12|2624.82|2644.23|2614.93|2654.36|2625.06|2642.66|2613.36|766
1642123500000|2022-01-14 01:25:00|2644.22|2614.92|2645.15|2615.85|2654.43|2625.13|2641.75|2612.45|782
1642123800000|2022-01-14 01:30:00|2645.23|2615.93|2666.08|2636.78|2666.45|2637.15|2641.24|2611.94|856
1642124100000|2022-01-14 01:35:00|2665.82|2636.52|2700.93|2671.63|2701.83|2672.53|2665.25|2635.95|803
1642124400000|2022-01-14 01:40:00|2701.06|2671.76|2682.18|2652.88|2702.76|2673.46|2677.79|2648.49|835
1642124700000|2022-01-14 01:45:00|2682.2|2652.9|2693.04|2663.74|2699.24|2669.94|2680.46|2651.16|833
1642125000000|2022-01-14 01:50:00|2693.06|2663.76|2687.94|2658.64|2694.17|2664.87|2678.38|2649.08|777
1642125300000|2022-01-14 01:55:00|2687.23|2657.93|2712.15|2682.85|2714.35|2685.05|2685.83|2656.53|828
1642125600000|2022-01-14 02:00:00|2711.83|2682.53|2700.29|2670.99|2713.8|2684.5|2692.5|2663.2|749
1642125900000|2022-01-14 02:05:00|2700.44|2671.14|2696.75|2667.45|2707.3|2678|2696.39|2667.09|663
1642126200000|2022-01-14 02:10:00|2696.15|2666.85|2684.21|2654.91|2696.47|2667.17|2681.88|2652.58|645
1642126500000|2022-01-14 02:15:00|2684.05|2654.75|2692.71|2663.41|2694.32|2665.02|2679.4|2650.1|662
1642126800000|2022-01-14 02:20:00|2692.45|2663.15|2701.18|2671.88|2706.99|2677.69|2692.42|2663.12|615
1642127100000|2022-01-14 02:25:00|2701.19|2671.89|2743.79|2714.49|2743.79|2714.49|2701.17|2671.87|723
1642127400000|2022-01-14 02:30:00|2743.92|2714.62|2760.03|2730.73|2764.23|2734.93|2735.65|2706.35|853
1642127700000|2022-01-14 02:35:00|2759.73|2730.43|2774.2|2744.9|2784.39|2755.09|2759.15|2729.85|879
1642128000000|2022-01-14 02:40:00|2774.22|2744.92|2770.67|2741.37|2780.09|2750.79|2765.15|2735.85|850
1642128300000|2022-01-14 02:45:00|2770.45|2741.15|2774.19|2744.89|2779.51|2750.21|2760.04|2730.74|848
1642128600000|2022-01-14 02:50:00|2774.21|2744.91|2758.34|2729.04|2778.94|2749.64|2755.69|2726.39|826
1642128900000|2022-01-14 02:55:00|2758.84|2729.54|2764.81|2735.51|2769.21|2739.91|2756.37|2727.07|888
1642129200000|2022-01-14 03:00:00|2764.94|2735.64|2772.48|2743.18|2773.95|2744.65|2755.33|2726.03|878
1642129500000|2022-01-14 03:05:00|2772.33|2743.03|2768.9|2739.6|2774.01|2744.71|2767.15|2737.85|647
1642129800000|2022-01-14 03:10:00|2768.85|2739.55|2764|2734.7|2770.1|2740.8|2757.21|2727.91|821
1642130100000|2022-01-14 03:15:00|2764.07|2734.77|2763.65|2734.35|2772.95|2743.65|2758.5|2729.2|815
1642130400000|2022-01-14 03:20:00|2763.71|2734.41|2764.23|2734.93|2766.14|2736.84|2757.78|2728.48|773
1642130700000|2022-01-14 03:25:00|2764.2|2734.9|2757.98|2728.68|2764.86|2735.56|2755.8|2726.5|651
1642131000000|2022-01-14 03:30:00|2758.2|2728.9|2762.6|2733.3|2765.8|2736.5|2755.7|2726.4|740
1642131300000|2022-01-14 03:35:00|2762.61|2733.31|2757.86|2728.56|2762.92|2733.62|2756.64|2727.34|803
1642131600000|2022-01-14 03:40:00|2757.61|2728.31|2743.75|2714.45|2758.28|2728.98|2743.23|2713.93|592
1642131900000|2022-01-14 03:45:00|2743.49|2714.19|2752.16|2722.86|2759.52|2730.22|2742.67|2713.37|799
1642132200000|2022-01-14 03:50:00|2752.17|2722.87|2752.44|2723.14|2755.29|2725.99|2749.84|2720.54|715
1642132500000|2022-01-14 03:55:00|2752.48|2723.18|2745.28|2715.98|2756.2|2726.9|2745.28|2715.98|768
1642132800000|2022-01-14 04:00:00|2745.24|2715.94|2750.36|2721.06|2752.15|2722.85|2745.17|2715.87|694
1642133100000|2022-01-14 04:05:00|2750.26|2720.96|2757.76|2728.46|2758.6|2729.3|2746.02|2716.72|780
1642133400000|2022-01-14 04:10:00|2757.81|2728.51|2754.3|2725|2761.92|2732.62|2752.73|2723.43|740
1642133700000|2022-01-14 04:15:00|2754.33|2725.03|2759.75|2730.45|2762.12|2732.82|2751.89|2722.59|777
1642134000000|2022-01-14 04:20:00|2759.45|2730.15|2756.84|2727.54|2760.01|2730.71|2746.81|2717.51|710
1642134300000|2022-01-14 04:25:00|2756.83|2727.53|2748.04|2718.74|2757.83|2728.53|2747.01|2717.71|742
1642134600000|2022-01-14 04:30:00|2748.39|2719.09|2746.59|2717.29|2748.39|2719.09|2741.78|2712.48|778
1642134900000|2022-01-14 04:35:00|2746.34|2717.04|2745.6|2716.3|2751.67|2722.37|2742.36|2713.06|765
1642135200000|2022-01-14 04:40:00|2745.61|2716.31|2737.22|2707.92|2746.61|2717.31|2735.2|2705.9|753
1642135500000|2022-01-14 04:45:00|2737.3|2708|2736.24|2706.94|2741.95|2712.65|2732.71|2703.41|727
1642135800000|2022-01-14 04:50:00|2736.28|2706.98|2731.87|2702.57|2739.36|2710.06|2731.64|2702.34|673
1642136100000|2022-01-14 04:55:00|2731.88|2702.58|2724.79|2695.49|2732|2702.7|2723.09|2693.79|700
1642136400000|2022-01-14 05:00:00|2724.77|2695.47|2722.9|2693.6|2729.11|2699.81|2722.16|2692.86|635
1642136700000|2022-01-14 05:05:00|2722.15|2692.85|2723.1|2693.8|2726.09|2696.79|2717.85|2688.55|641
1642137000000|2022-01-14 05:10:00|2723.05|2693.75|2727.93|2698.63|2734.1|2704.8|2723.05|2693.75|673
1642137300000|2022-01-14 05:15:00|2727.9|2698.6|2737.86|2708.56|2738.63|2709.33|2727.07|2697.77|755
1642137600000|2022-01-14 05:20:00|2737.84|2708.54|2732.62|2703.32|2738.52|2709.22|2731.79|2702.49|631
1642137900000|2022-01-14 05:25:00|2732.89|2703.59|2737.68|2708.38|2742.29|2712.99|2731.74|2702.44|686
1642138200000|2022-01-14 05:30:00|2737.66|2708.36|2739.51|2710.21|2739.97|2710.67|2734.51|2705.21|669
1642138500000|2022-01-14 05:35:00|2739.53|2710.23|2744.68|2715.38|2745.45|2716.15|2738.59|2709.29|580
1642138800000|2022-01-14 05:40:00|2744.83|2715.53|2740.36|2711.06|2745.75|2716.45|2738.09|2708.79|577
1642139100000|2022-01-14 05:45:00|2740.3|2711|2747.21|2717.91|2748.1|2718.8|2739.15|2709.85|665
1642139400000|2022-01-14 05:50:00|2747.17|2717.87|2751.57|2722.27|2754.42|2725.12|2747.09|2717.79|736
1642139700000|2022-01-14 05:55:00|2751.62|2722.32|2748.18|2718.88|2752.65|2723.35|2747.15|2717.85|648
1642140000000|2022-01-14 06:00:00|2748.2|2718.9|2741.15|2711.85|2750.51|2721.21|2739.8|2710.5|514
1642140300000|2022-01-14 06:05:00|2740.65|2711.35|2736.93|2707.63|2744.15|2714.85|2735.82|2706.52|477
1642140600000|2022-01-14 06:10:00|2736.94|2707.64|2743.87|2714.57|2746.05|2716.75|2734.63|2705.33|653
1642140900000|2022-01-14 06:15:00|2743.28|2713.98|2750.26|2720.96|2756.15|2726.85|2742.94|2713.64|790
1642141200000|2022-01-14 06:20:00|2750.25|2720.95|2742.58|2713.28|2755.71|2726.41|2740.34|2711.04|790
1642141500000|2022-01-14 06:25:00|2742.78|2713.48|2744.05|2714.75|2745.12|2715.82|2739.36|2710.06|799
1642141800000|2022-01-14 06:30:00|2744.07|2714.77|2737.34|2708.04|2744.88|2715.58|2737.14|2707.84|621
1642142100000|2022-01-14 06:35:00|2737.43|2708.13|2727.6|2698.3|2737.43|2708.13|2722.09|2692.79|752
1642142400000|2022-01-14 06:40:00|2727.94|2698.64|2727.3|2698|2731.49|2702.19|2726.13|2696.83|723
1642142700000|2022-01-14 06:45:00|2726.71|2697.41|2726.5|2697.2|2730.91|2701.61|2722.37|2693.07|695
1642143000000|2022-01-14 06:50:00|2726.35|2697.05|2726.62|2697.32|2728.89|2699.59|2721.76|2692.46|597
1642143300000|2022-01-14 06:55:00|2726.91|2697.61|2725.38|2696.08|2730.04|2700.74|2725.19|2695.89|609
1642143600000|2022-01-14 07:00:00|2725.36|2696.06|2727.57|2698.27|2728.88|2699.58|2723.56|2694.26|803
1642143900000|2022-01-14 07:05:00|2727.71|2698.41|2736.19|2706.89|2736.39|2707.09|2727.57|2698.27|581
1642144200000|2022-01-14 07:10:00|2736.24|2706.94|2734.85|2705.55|2736.39|2707.09|2732.6|2703.3|529
1642144500000|2022-01-14 07:15:00|2735.15|2705.85|2739.31|2710.01|2740.55|2711.25|2734.4|2705.1|747
1642144800000|2022-01-14 07:20:00|2739.26|2709.96|2738.47|2709.17|2740.08|2710.78|2734.68|2705.38|616
1642145100000|2022-01-14 07:25:00|2738.42|2709.12|2732.34|2703.04|2739.34|2710.04|2730.98|2701.68|684
1642145400000|2022-01-14 07:30:00|2732.3|2703|2721.46|2692.16|2733.65|2704.35|2721.09|2691.79|714
1642145700000|2022-01-14 07:35:00|2721.4|2692.1|2702.74|2673.44|2723.19|2693.89|2699.64|2670.34|795
1642146000000|2022-01-14 07:40:00|2702.68|2673.38|2698.99|2669.69|2706.55|2677.25|2695.23|2665.93|824
1642146300000|2022-01-14 07:45:00|2698.96|2669.66|2712.96|2683.66|2713.06|2683.76|2696.22|2666.92|721
1642146600000|2022-01-14 07:50:00|2712.93|2683.63|2706.25|2676.95|2713.46|2684.16|2702.56|2673.26|743
1642146900000|2022-01-14 07:55:00|2706.28|2676.98|2709.18|2679.88|2710.26|2680.96|2702.12|2672.82|585
1642147200000|2022-01-14 08:00:00|2709.2|2679.9|2698.42|2669.12|2712.11|2682.81|2697.05|2667.75|853
1642147500000|2022-01-14 08:05:00|2698.29|2668.99|2675.28|2645.98|2698.81|2669.51|2670|2640.7|818
1642147800000|2022-01-14 08:10:00|2675.26|2645.96|2671.63|2642.33|2680.01|2650.71|2658.99|2629.69|878
1642148100000|2022-01-14 08:15:00|2671.6|2642.3|2678.46|2649.16|2679.16|2649.86|2664.07|2634.77|885
1642148400000|2022-01-14 08:20:00|2678.47|2649.17|2680.52|2651.22|2683.22|2653.92|2675|2645.7|867
1642148700000|2022-01-14 08:25:00|2680.62|2651.32|2676.84|2647.54|2685.22|2655.92|2674.58|2645.28|881
1642149000000|2022-01-14 08:30:00|2676.81|2647.51|2678.5|2649.2|2678.5|2649.2|2667.41|2638.11|840
1642149300000|2022-01-14 08:35:00|2679.15|2649.85|2685.35|2656.05|2687.35|2658.05|2678.17|2648.87|573
1642149600000|2022-01-14 08:40:00|2685.31|2656.01|2682.32|2653.02|2685.71|2656.41|2677.41|2648.11|803
1642149900000|2022-01-14 08:45:00|2682.49|2653.19|2688.71|2659.41|2691.15|2661.85|2676.26|2646.96|767
1642150200000|2022-01-14 08:50:00|2688.79|2659.49|2689.22|2659.92|2691.95|2662.65|2681.92|2652.62|798
1642150500000|2022-01-14 08:55:00|2689.23|2659.93|2687.04|2657.74|2691.13|2661.83|2684.46|2655.16|693
1642150800000|2022-01-14 09:00:00|2687.03|2657.73|2689.42|2660.12|2690.45|2661.15|2682.33|2653.03|722
1642151100000|2022-01-14 09:05:00|2689.5|2660.2|2695.27|2665.97|2696.23|2666.93|2689.25|2659.95|575
1642151400000|2022-01-14 09:10:00|2695.25|2665.95|2695.59|2666.29|2697.8|2668.5|2695.09|2665.79|577
1642151700000|2022-01-14 09:15:00|2695.5|2666.2|2694.23|2664.93|2699.81|2670.51|2693.97|2664.67|545
1642152000000|2022-01-14 09:20:00|2694.15|2664.85|2692.18|2662.88|2697.26|2667.96|2690.35|2661.05|639
1642152300000|2022-01-14 09:25:00|2692.2|2662.9|2688.1|2658.8|2694.18|2664.88|2684.33|2655.03|737
1642152600000|2022-01-14 09:30:00|2688.15|2658.85|2697.47|2668.17|2698.55|2669.25|2687.01|2657.71|688
1642152900000|2022-01-14 09:35:00|2697.48|2668.18|2701.74|2672.44|2702.3|2673|2697.04|2667.74|557
1642153200000|2022-01-14 09:40:00|2701.73|2672.43|2695.27|2665.97|2701.9|2672.6|2694.65|2665.35|535
1642153500000|2022-01-14 09:45:00|2695.26|2665.96|2701.27|2671.97|2701.65|2672.35|2694.15|2664.85|576
1642153800000|2022-01-14 09:50:00|2701.1|2671.8|2695.49|2666.19|2702.4|2673.1|2695.25|2665.95|603
1642154100000|2022-01-14 09:55:00|2695.4|2666.1|2694.3|2665|2695.4|2666.1|2690.17|2660.87|623
1642154400000|2022-01-14 10:00:00|2694.71|2665.41|2690.32|2661.02|2699.65|2670.35|2690.3|2661|620
1642154700000|2022-01-14 10:05:00|2690.25|2660.95|2693.17|2663.87|2694.07|2664.77|2681.14|2651.84|680
1642155000000|2022-01-14 10:10:00|2693.19|2663.89|2692.44|2663.14|2696.67|2667.37|2691.7|2662.4|582
1642155300000|2022-01-14 10:15:00|2692.23|2662.93|2681.84|2652.54|2692.23|2662.93|2674.62|2645.32|837
1642155600000|2022-01-14 10:20:00|2682.02|2652.72|2675.01|2645.71|2682.77|2653.47|2675.01|2645.71|775
1642155900000|2022-01-14 10:25:00|2674.95|2645.65|2674.15|2644.85|2679.14|2649.84|2672.19|2642.89|726
1642156200000|2022-01-14 10:30:00|2674.2|2644.9|2680.31|2651.01|2681.23|2651.93|2668.48|2639.18|692
1642156500000|2022-01-14 10:35:00|2680.3|2651|2684.1|2654.8|2684.39|2655.09|2677.72|2648.42|679
1642156800000|2022-01-14 10:40:00|2684.12|2654.82|2680.26|2650.96|2689.41|2660.11|2678.84|2649.54|736
1642157100000|2022-01-14 10:45:00|2680.29|2650.99|2669.94|2640.64|2684.77|2655.47|2669.43|2640.13|735
1642157400000|2022-01-14 10:50:00|2669.97|2640.67|2644.84|2615.54|2676.15|2646.85|2641.27|2611.97|765
1642157700000|2022-01-14 10:55:00|2644.5|2615.2|2639.96|2610.66|2646.56|2617.26|2630.63|2601.33|998
1642158000000|2022-01-14 11:00:00|2639.92|2610.62|2648.07|2618.77|2652.17|2622.87|2631.65|2602.35|978
1642158300000|2022-01-14 11:05:00|2647.99|2618.69|2637.24|2607.94|2653.22|2623.92|2627.3|2598|968
1642158600000|2022-01-14 11:10:00|2637.36|2608.06|2639.74|2610.44|2647.38|2618.08|2632.43|2603.13|936
1642158900000|2022-01-14 11:15:00|2639.78|2610.48|2633.76|2604.46|2651.24|2621.94|2633.71|2604.41|824
1642159200000|2022-01-14 11:20:00|2633.7|2604.4|2633.19|2603.89|2640.85|2611.55|2631.1|2601.8|808
1642159500000|2022-01-14 11:25:00|2633.21|2603.91|2636.83|2607.53|2644.28|2614.98|2633.18|2603.88|768
1642159800000|2022-01-14 11:30:00|2636.87|2607.57|2646.03|2616.73|2646.11|2616.81|2632.46|2603.16|773
1642160100000|2022-01-14 11:35:00|2645.93|2616.63|2636.36|2607.06|2650.1|2620.8|2635.79|2606.49|842
1642160400000|2022-01-14 11:40:00|2636.35|2607.05|2640.05|2610.75|2644.16|2614.86|2632.44|2603.14|756
1642160700000|2022-01-14 11:45:00|2639.9|2610.6|2649.15|2619.85|2649.77|2620.47|2633|2603.7|690
1642161000000|2022-01-14 11:50:00|2649.04|2619.74|2651.15|2621.85|2653.34|2624.04|2645.84|2616.54|694
1642161300000|2022-01-14 11:55:00|2651.22|2621.92|2648.63|2619.33|2655.24|2625.94|2647.81|2618.51|683
1642161600000|2022-01-14 12:00:00|2648.58|2619.28|2645.9|2616.6|2655.97|2626.67|2645.9|2616.6|681
1642161900000|2022-01-14 12:05:00|2646.15|2616.85|2631.13|2601.83|2647.18|2617.88|2630.04|2600.74|660
1642162200000|2022-01-14 12:10:00|2631.27|2601.97|2636.89|2607.59|2638.37|2609.07|2623.25|2593.95|742
1642162500000|2022-01-14 12:15:00|2636.86|2607.56|2652.14|2622.84|2653.25|2623.95|2636.81|2607.51|801
1642162800000|2022-01-14 12:20:00|2652.03|2622.73|2663.1|2633.8|2664.3|2635|2649.35|2620.05|711
1642163100000|2022-01-14 12:25:00|2663|2633.7|2650.77|2621.47|2663|2633.7|2650.39|2621.09|717
1642163400000|2022-01-14 12:30:00|2650.64|2621.34|2671.3|2642|2672.07|2642.77|2650.64|2621.34|704
1642163700000|2022-01-14 12:35:00|2671.15|2641.85|2673.47|2644.17|2673.95|2644.65|2669.03|2639.73|609
1642164000000|2022-01-14 12:40:00|2673.34|2644.04|2673.15|2643.85|2673.5|2644.2|2665.67|2636.37|758
1642164300000|2022-01-14 12:45:00|2672.69|2643.39|2683.4|2654.1|2683.4|2654.1|2672.59|2643.29|715
1642164600000|2022-01-14 12:50:00|2683.43|2654.13|2682.92|2653.62|2692.34|2663.04|2680.44|2651.14|859
1642164900000|2022-01-14 12:55:00|2682.88|2653.58|2667.36|2638.06|2682.9|2653.6|2665.7|2636.4|748
1642165200000|2022-01-14 13:00:00|2667.34|2638.04|2681.82|2652.52|2681.92|2652.62|2665.07|2635.77|779
1642165500000|2022-01-14 13:05:00|2681.87|2652.57|2685.55|2656.25|2691.26|2661.96|2680.77|2651.47|809
1642165800000|2022-01-14 13:10:00|2685.56|2656.26|2691.01|2661.71|2694.58|2665.28|2683.15|2653.85|803
1642166100000|2022-01-14 13:15:00|2691.03|2661.73|2688.65|2659.35|2699.01|2669.71|2685.22|2655.92|819
1642166400000|2022-01-14 13:20:00|2688.79|2659.49|2695.3|2666|2699.1|2669.8|2688.65|2659.35|755
1642166700000|2022-01-14 13:25:00|2695.36|2666.06|2691.63|2662.33|2698.42|2669.12|2690.11|2660.81|709
1642167000000|2022-01-14 13:30:00|2691.64|2662.34|2689.1|2659.8|2699.09|2669.79|2684.15|2654.85|835
1642167300000|2022-01-14 13:35:00|2689.15|2659.85|2687.37|2658.07|2689.45|2660.15|2682.54|2653.24|784
1642167600000|2022-01-14 13:40:00|2687.39|2658.09|2691.15|2661.85|2694.63|2665.33|2685.21|2655.91|723
1642167900000|2022-01-14 13:45:00|2691.4|2662.1|2684.15|2654.85|2695.84|2666.54|2681.15|2651.85|790
1642168200000|2022-01-14 13:50:00|2684.81|2655.51|2676.41|2647.11|2684.81|2655.51|2673.78|2644.48|634
1642168500000|2022-01-14 13:55:00|2676.38|2647.08|2687.64|2658.34|2689.9|2660.6|2673.33|2644.03|780
1642168800000|2022-01-14 14:00:00|2687.7|2658.4|2696.55|2667.25|2696.55|2667.25|2680.05|2650.75|816
1642169100000|2022-01-14 14:05:00|2696.5|2667.2|2705.15|2675.85|2705.23|2675.93|2695.9|2666.6|729
1642169400000|2022-01-14 14:10:00|2705.36|2676.06|2702.11|2672.81|2705.53|2676.23|2697.58|2668.28|700
1642169700000|2022-01-14 14:15:00|2702.36|2673.06|2708|2678.7|2712.5|2683.2|2700.26|2670.96|788
1642170000000|2022-01-14 14:20:00|2708.11|2678.81|2713.44|2684.14|2714.28|2684.98|2706.38|2677.08|747
1642170300000|2022-01-14 14:25:00|2712.87|2683.57|2712.79|2683.49|2718.25|2688.95|2712|2682.7|805
1642170600000|2022-01-14 14:30:00|2713.18|2683.88|2698.48|2669.18|2720.2|2690.9|2695.18|2665.88|934
1642170900000|2022-01-14 14:35:00|2698.45|2669.15|2716.02|2686.72|2723.82|2694.52|2694.61|2665.31|973
1642171200000|2022-01-14 14:40:00|2715.99|2686.69|2725.55|2696.25|2729.18|2699.88|2715.99|2686.69|968
1642171500000|2022-01-14 14:45:00|2725.49|2696.19|2734.2|2704.9|2738.69|2709.39|2720.03|2690.73|959
1642171800000|2022-01-14 14:50:00|2734.1|2704.8|2741.03|2711.73|2744.1|2714.8|2731.54|2702.24|1010
1642172100000|2022-01-14 14:55:00|2741.08|2711.78|2739.12|2709.82|2749.12|2719.82|2739.12|2709.82|1074
1642172400000|2022-01-14 15:00:00|2739.45|2710.15|2736.29|2706.99|2746.31|2717.01|2725.88|2696.58|1057
1642172700000|2022-01-14 15:05:00|2736.22|2706.92|2754.11|2724.81|2760.4|2731.1|2736.03|2706.73|995
1642173000000|2022-01-14 15:10:00|2754.35|2725.05|2745.41|2716.11|2756.93|2727.63|2745.09|2715.79|999
1642173300000|2022-01-14 15:15:00|2745.35|2716.05|2758.76|2729.46|2761.45|2732.15|2745.3|2716|941
1642173600000|2022-01-14 15:20:00|2758.61|2729.31|2743|2713.7|2759.27|2729.97|2742.41|2713.11|962
1642173900000|2022-01-14 15:25:00|2743.04|2713.74|2742.22|2712.92|2746.35|2717.05|2739|2709.7|850
1642174200000|2022-01-14 15:30:00|2742.3|2713|2743.35|2714.05|2743.5|2714.2|2733.34|2704.04|817
1642174500000|2022-01-14 15:35:00|2743.51|2714.21|2730.11|2700.81|2743.82|2714.52|2729.15|2699.85|815
1642174800000|2022-01-14 15:40:00|2730.19|2700.89|2721.4|2692.1|2730.72|2701.42|2721.26|2691.96|729
1642175100000|2022-01-14 15:45:00|2721.9|2692.6|2735.47|2706.17|2738.49|2709.19|2721.18|2691.88|821
1642175400000|2022-01-14 15:50:00|2735.49|2706.19|2736.62|2707.32|2737.45|2708.15|2727.78|2698.48|841
1642175700000|2022-01-14 15:55:00|2736.56|2707.26|2739.13|2709.83|2739.23|2709.93|2732.82|2703.52|844
1642176000000|2022-01-14 16:00:00|2739.21|2709.91|2741.18|2711.88|2747.27|2717.97|2735.87|2706.57|842
1642176300000|2022-01-14 16:05:00|2741.24|2711.94|2726.05|2696.75|2741.42|2712.12|2726.03|2696.73|810
1642176600000|2022-01-14 16:10:00|2726.47|2697.17|2726.36|2697.06|2729.85|2700.55|2722.85|2693.55|621
1642176900000|2022-01-14 16:15:00|2726.17|2696.87|2725.36|2696.06|2726.2|2696.9|2719.27|2689.97|810
1642177200000|2022-01-14 16:20:00|2725.4|2696.1|2724.78|2695.48|2728.2|2698.9|2720.44|2691.14|769
1642177500000|2022-01-14 16:25:00|2724.76|2695.46|2725.81|2696.51|2732.72|2703.42|2724.7|2695.4|711
1642177800000|2022-01-14 16:30:00|2725.77|2696.47|2734.41|2705.11|2737.94|2708.64|2721.86|2692.56|846
1642178100000|2022-01-14 16:35:00|2734.43|2705.13|2738.49|2709.19|2740.43|2711.13|2734.25|2704.95|606
1642178400000|2022-01-14 16:40:00|2738.82|2709.52|2735.22|2705.92|2741.47|2712.17|2732.65|2703.35|676
1642178700000|2022-01-14 16:45:00|2735.28|2705.98|2739.71|2710.41|2741.8|2712.5|2735.28|2705.98|618
1642179000000|2022-01-14 16:50:00|2739.81|2710.51|2740.87|2711.57|2742.4|2713.1|2738.23|2708.93|653
1642179300000|2022-01-14 16:55:00|2740.97|2711.67|2743.18|2713.88|2744.22|2714.92|2736.78|2707.48|579
1642179600000|2022-01-14 17:00:00|2743.8|2714.5|2734.35|2705.05|2748.04|2718.74|2733.88|2704.58|726
1642179900000|2022-01-14 17:05:00|2734.57|2705.27|2733.62|2704.32|2735.32|2706.02|2727.32|2698.02|687
1642180200000|2022-01-14 17:10:00|2733.4|2704.1|2728.22|2698.92|2736.28|2706.98|2724.48|2695.18|702
1642180500000|2022-01-14 17:15:00|2728.21|2698.91|2732.15|2702.85|2734.21|2704.91|2728.07|2698.77|611
1642180800000|2022-01-14 17:20:00|2732.1|2702.8|2720.18|2690.88|2732.1|2702.8|2719.83|2690.53|614
1642181100000|2022-01-14 17:25:00|2720.2|2690.9|2722.67|2693.37|2724.56|2695.26|2719.85|2690.55|706
1642181400000|2022-01-14 17:30:00|2722.81|2693.51|2712.09|2682.79|2724.75|2695.45|2711.66|2682.36|724
1642181700000|2022-01-14 17:35:00|2712.11|2682.81|2709.29|2679.99|2716.69|2687.39|2709.03|2679.73|731
1642182000000|2022-01-14 17:40:00|2709.45|2680.15|2707.17|2677.87|2709.45|2680.15|2704.99|2675.69|641
1642182300000|2022-01-14 17:45:00|2706.84|2677.54|2706.29|2676.99|2710.61|2681.31|2704.3|2675|732
1642182600000|2022-01-14 17:50:00|2706.39|2677.09|2705.02|2675.72|2709.83|2680.53|2703.88|2674.58|696
1642182900000|2022-01-14 17:55:00|2704.96|2675.66|2709.14|2679.84|2710.01|2680.71|2703.49|2674.19|708
1642183200000|2022-01-14 18:00:00|2709.12|2679.82|2720.6|2691.3|2721.35|2692.05|2706.5|2677.2|611
1642183500000|2022-01-14 18:05:00|2720.55|2691.25|2716.79|2687.49|2723.15|2693.85|2716.27|2686.97|600
1642183800000|2022-01-14 18:10:00|2716.84|2687.54|2704.18|2674.88|2716.86|2687.56|2702.15|2672.85|727
1642184100000|2022-01-14 18:15:00|2704.16|2674.86|2702.15|2672.85|2704.16|2674.86|2698.78|2669.48|648
1642184400000|2022-01-14 18:20:00|2702.13|2672.83|2698.08|2668.78|2702.13|2672.83|2694.13|2664.83|737
1642184700000|2022-01-14 18:25:00|2698.07|2668.77|2698.13|2668.83|2703.09|2673.79|2695.7|2666.4|611
1642185000000|2022-01-14 18:30:00|2698.12|2668.82|2695.75|2666.45|2703.35|2674.05|2695.71|2666.41|582
1642185300000|2022-01-14 18:35:00|2695.79|2666.49|2696.98|2667.68|2701.52|2672.22|2695.61|2666.31|646
1642185600000|2022-01-14 18:40:00|2696.86|2667.56|2703.88|2674.58|2704.26|2674.96|2695.6|2666.3|622
1642185900000|2022-01-14 18:45:00|2703.93|2674.63|2705.25|2675.95|2706.08|2676.78|2700.75|2671.45|590
1642186200000|2022-01-14 18:50:00|2705.2|2675.9|2707.89|2678.59|2709.36|2680.06|2703.87|2674.57|662
1642186500000|2022-01-14 18:55:00|2707.77|2678.47|2709.17|2679.87|2712.3|2683|2707.39|2678.09|572
1642186800000|2022-01-14 19:00:00|2709.13|2679.83|2711.3|2682|2714.07|2684.77|2708.93|2679.63|732
1642187100000|2022-01-14 19:05:00|2711.26|2681.96|2706.13|2676.83|2711.31|2682.01|2705|2675.7|492
1642187400000|2022-01-14 19:10:00|2706.1|2676.8|2713.1|2683.8|2713.3|2684|2702.96|2673.66|527
1642187700000|2022-01-14 19:15:00|2713.11|2683.81|2717.51|2688.21|2718.48|2689.18|2711.48|2682.18|527
1642188000000|2022-01-14 19:20:00|2717.54|2688.24|2716.07|2686.77|2718.74|2689.44|2707.17|2677.87|648
1642188300000|2022-01-14 19:25:00|2715.77|2686.47|2710.37|2681.07|2716.89|2687.59|2707.86|2678.56|746
1642188600000|2022-01-14 19:30:00|2710.38|2681.08|2727.92|2698.62|2728.31|2699.01|2709.31|2680.01|621
1642188900000|2022-01-14 19:35:00|2727.94|2698.64|2725.15|2695.85|2735.95|2706.65|2724.49|2695.19|771
1642189200000|2022-01-14 19:40:00|2723.93|2694.63|2719.3|2690|2724.54|2695.24|2719.13|2689.83|623
1642189500000|2022-01-14 19:45:00|2719.41|2690.11|2719.34|2690.04|2725.32|2696.02|2717.83|2688.53|704
1642189800000|2022-01-14 19:50:00|2719.39|2690.09|2721.86|2692.56|2723.31|2694.01|2718.81|2689.51|529
1642190100000|2022-01-14 19:55:00|2721.69|2692.39|2719.47|2690.17|2725.26|2695.96|2718.65|2689.35|472
1642190400000|2022-01-14 20:00:00|2719.68|2690.38|2721.32|2692.02|2724.4|2695.1|2719.17|2689.87|491
1642190700000|2022-01-14 20:05:00|2721.35|2692.05|2716.36|2687.06|2721.6|2692.3|2715.96|2686.66|489
1642191000000|2022-01-14 20:10:00|2716.73|2687.43|2714.13|2684.83|2720.46|2691.16|2713.8|2684.5|485
1642191300000|2022-01-14 20:15:00|2714.18|2684.88|2723.21|2693.91|2723.97|2694.67|2713.49|2684.19|647
1642191600000|2022-01-14 20:20:00|2723.22|2693.92|2727.7|2698.4|2728.59|2699.29|2722.37|2693.07|463
1642191900000|2022-01-14 20:25:00|2727.6|2698.3|2721.66|2692.36|2727.6|2698.3|2720.65|2691.35|434
1642192200000|2022-01-14 20:30:00|2721.7|2692.4|2727.14|2697.84|2728.06|2698.76|2721.25|2691.95|557
1642192500000|2022-01-14 20:35:00|2727.1|2697.8|2721.82|2692.52|2727.7|2698.4|2720.72|2691.42|591
1642192800000|2022-01-14 20:40:00|2721.74|2692.44|2728.13|2698.83|2729.88|2700.58|2721.01|2691.71|508
1642193100000|2022-01-14 20:45:00|2728.15|2698.85|2723.02|2693.72|2731.97|2702.67|2722.06|2692.76|753
1642193400000|2022-01-14 20:50:00|2722.91|2693.61|2728.53|2699.23|2729.35|2700.05|2722.91|2693.61|728
1642193700000|2022-01-14 20:55:00|2728.77|2699.47|2727.05|2697.75|2729.02|2699.72|2725.08|2695.78|572
1642194000000|2022-01-14 21:00:00|2727.1|2697.8|2731.79|2702.49|2735.65|2706.35|2726.77|2697.47|581
1642194300000|2022-01-14 21:05:00|2731.81|2702.51|2726.63|2697.33|2732.55|2703.25|2724.99|2695.69|527
1642194600000|2022-01-14 21:10:00|2726.67|2697.37|2733.28|2703.98|2736.1|2706.8|2725.77|2696.47|622
1642194900000|2022-01-14 21:15:00|2732.85|2703.55|2735.07|2705.77|2736.46|2707.16|2729|2699.7|545
1642195200000|2022-01-14 21:20:00|2735.03|2705.73|2732.51|2703.21|2735.11|2705.81|2731.47|2702.17|548
1642195500000|2022-01-14 21:25:00|2732.58|2703.28|2740.72|2711.42|2741.24|2711.94|2731.09|2701.79|537
1642195800000|2022-01-14 21:30:00|2740.89|2711.59|2740.65|2711.35|2742.51|2713.21|2739.65|2710.35|488
1642196100000|2022-01-14 21:35:00|2740.74|2711.44|2734.35|2705.05|2742.14|2712.84|2734.35|2705.05|517
1642196400000|2022-01-14 21:40:00|2734.47|2705.17|2737|2707.7|2738.16|2708.86|2733.07|2703.77|527
1642196700000|2022-01-14 21:45:00|2737.13|2707.83|2740.34|2711.04|2740.98|2711.68|2733.24|2703.94|564
1642197000000|2022-01-14 21:50:00|2740.49|2711.19|2742.52|2713.22|2742.84|2713.54|2738.9|2709.6|469
1642197300000|2022-01-14 21:55:00|2742.57|2713.27|2755.06|2725.76|2756|2726.7|2742.05|2712.75|564
1642233600000|2022-01-15 08:00:00|2742.89|2713.59|2740.43|2711.13|2747.3|2718|2735.68|2706.38|587
1642233900000|2022-01-15 08:05:00|2740.52|2711.22|2742.27|2712.97|2743.3|2714|2735.95|2706.65|464
1642234200000|2022-01-15 08:10:00|2742.14|2712.84|2743.08|2713.78|2746.65|2717.35|2742.08|2712.78|425
1642234500000|2022-01-15 08:15:00|2743.06|2713.76|2740.11|2710.81|2743.98|2714.68|2739.19|2709.89|537
1642234800000|2022-01-15 08:20:00|2740.15|2710.85|2736.08|2706.78|2740.15|2710.85|2735.6|2706.3|481
1642235100000|2022-01-15 08:25:00|2736.03|2706.73|2738.71|2709.41|2738.71|2709.41|2735.19|2705.89|333
1642235400000|2022-01-15 08:30:00|2738.58|2709.28|2737.72|2708.42|2740.25|2710.95|2736.45|2707.15|434
1642235700000|2022-01-15 08:35:00|2737.84|2708.54|2738.65|2709.35|2739.33|2710.03|2736.15|2706.85|355
1642236000000|2022-01-15 08:40:00|2738.6|2709.3|2738.35|2709.05|2739.13|2709.83|2737.8|2708.5|195
1642236300000|2022-01-15 08:45:00|2738.57|2709.27|2738.31|2709.01|2744.01|2714.71|2738.24|2708.94|402
1642236600000|2022-01-15 08:50:00|2738.71|2709.41|2742.11|2712.81|2742.95|2713.65|2737.31|2708.01|360
1642236900000|2022-01-15 08:55:00|2742.1|2712.8|2740.07|2710.77|2743.04|2713.74|2738.56|2709.26|504
1642237200000|2022-01-15 09:00:00|2740.23|2710.93|2743.2|2713.9|2747.01|2717.71|2738.5|2709.2|609
1642237500000|2022-01-15 09:05:00|2743.21|2713.91|2742.11|2712.81|2745.38|2716.08|2742.07|2712.77|393
1642237800000|2022-01-15 09:10:00|2742.22|2712.92|2743.35|2714.05|2743.35|2714.05|2740.35|2711.05|426
1642238100000|2022-01-15 09:15:00|2743.3|2714|2746.05|2716.75|2747.04|2717.74|2742.95|2713.65|483
1642238400000|2022-01-15 09:20:00|2745.87|2716.57|2742.03|2712.73|2748.06|2718.76|2740.6|2711.3|477
1642238700000|2022-01-15 09:25:00|2741.98|2712.68|2741.74|2712.44|2742.86|2713.56|2736.58|2707.28|471
1642239000000|2022-01-15 09:30:00|2741.55|2712.25|2750.18|2720.88|2750.57|2721.27|2741.28|2711.98|547
1642239300000|2022-01-15 09:35:00|2750.13|2720.83|2745.19|2715.89|2750.35|2721.05|2744.34|2715.04|481
1642239600000|2022-01-15 09:40:00|2745.27|2715.97|2745.93|2716.63|2747.02|2717.72|2742.8|2713.5|334
1642239900000|2022-01-15 09:45:00|2745.86|2716.56|2749.54|2720.24|2750.12|2720.82|2745.86|2716.56|472
1642240200000|2022-01-15 09:50:00|2749.33|2720.03|2751.38|2722.08|2752.65|2723.35|2748.45|2719.15|469
1642240500000|2022-01-15 09:55:00|2751.39|2722.09|2756.16|2726.86|2758.29|2728.99|2750.89|2721.59|607
1642240800000|2022-01-15 10:00:00|2756.18|2726.88|2756.49|2727.19|2757.41|2728.11|2753.6|2724.3|478
1642241100000|2022-01-15 10:05:00|2756.29|2726.99|2765.95|2736.65|2767.54|2738.24|2756.23|2726.93|528
1642241400000|2022-01-15 10:10:00|2766.03|2736.73|2770.5|2741.2|2771|2741.7|2764.67|2735.37|472
1642241700000|2022-01-15 10:15:00|2770.45|2741.15|2765.34|2736.04|2776.08|2746.78|2764.11|2734.81|589
1642242000000|2022-01-15 10:20:00|2765.55|2736.25|2766.34|2737.04|2767.56|2738.26|2760.71|2731.41|512
1642242300000|2022-01-15 10:25:00|2766.15|2736.85|2765.35|2736.05|2771.29|2741.99|2765.27|2735.97|405
1642242600000|2022-01-15 10:30:00|2765.47|2736.17|2766.15|2736.85|2766.15|2736.85|2759.41|2730.11|655
1642242900000|2022-01-15 10:35:00|2765.44|2736.14|2763.84|2734.54|2766.4|2737.1|2762.98|2733.68|402
1642243200000|2022-01-15 10:40:00|2763.82|2734.52|2767.14|2737.84|2767.15|2737.85|2760.15|2730.85|672
1642243500000|2022-01-15 10:45:00|2766.96|2737.66|2768.28|2738.98|2773.51|2744.21|2765.55|2736.25|551
1642243800000|2022-01-15 10:50:00|2768.27|2738.97|2770.43|2741.13|2771.68|2742.38|2766.69|2737.39|547
1642244100000|2022-01-15 10:55:00|2770.49|2741.19|2769.35|2740.05|2773.35|2744.05|2768.2|2738.9|517
1642244400000|2022-01-15 11:00:00|2769.24|2739.94|2772.26|2742.96|2773.15|2743.85|2767.32|2738.02|679
1642244700000|2022-01-15 11:05:00|2772.09|2742.79|2765.3|2736|2772.58|2743.28|2764.57|2735.27|514
1642245000000|2022-01-15 11:10:00|2765.02|2735.72|2767.15|2737.85|2768.44|2739.14|2764.8|2735.5|429
1642245300000|2022-01-15 11:15:00|2767.3|2738|2773.91|2744.61|2774.32|2745.02|2766.85|2737.55|548
1642245600000|2022-01-15 11:20:00|2773.76|2744.46|2768.64|2739.34|2774.43|2745.13|2767.15|2737.85|568
1642245900000|2022-01-15 11:25:00|2768.61|2739.31|2771.11|2741.81|2771.13|2741.83|2766.12|2736.82|512
1642246200000|2022-01-15 11:30:00|2771.12|2741.82|2759.27|2729.97|2771.59|2742.29|2758.65|2729.35|552
1642246500000|2022-01-15 11:35:00|2759.17|2729.87|2765.09|2735.79|2765.59|2736.29|2758.06|2728.76|371
1642246800000|2022-01-15 11:40:00|2765.15|2735.85|2762.26|2732.96|2766.32|2737.02|2758.15|2728.85|527
1642247100000|2022-01-15 11:45:00|2762.28|2732.98|2764.22|2734.92|2768.45|2739.15|2762.28|2732.98|542
1642247400000|2022-01-15 11:50:00|2763.97|2734.67|2752.94|2723.64|2764.13|2734.83|2752.9|2723.6|607
1642247700000|2022-01-15 11:55:00|2752.99|2723.69|2754.14|2724.84|2755.03|2725.73|2748.93|2719.63|531
1642248000000|2022-01-15 12:00:00|2754.15|2724.85|2743.9|2714.6|2755.63|2726.33|2743.72|2714.42|572
1642248300000|2022-01-15 12:05:00|2743.65|2714.35|2741.23|2711.93|2745.2|2715.9|2740.93|2711.63|420
1642248600000|2022-01-15 12:10:00|2741.06|2711.76|2745.41|2716.11|2746.15|2716.85|2741.06|2711.76|472
1642248900000|2022-01-15 12:15:00|2744.81|2715.51|2746.13|2716.83|2746.59|2717.29|2743.68|2714.38|368
1642249200000|2022-01-15 12:20:00|2746.14|2716.84|2745.15|2715.85|2749.35|2720.05|2745.1|2715.8|487
1642249500000|2022-01-15 12:25:00|2745.13|2715.83|2740.4|2711.1|2745.25|2715.95|2735.87|2706.57|529
1642249800000|2022-01-15 12:30:00|2740.34|2711.04|2735.14|2705.84|2740.34|2711.04|2735.04|2705.74|392
1642250100000|2022-01-15 12:35:00|2734.97|2705.67|2723.45|2694.15|2739.15|2709.85|2722.6|2693.3|643
1642250400000|2022-01-15 12:40:00|2723.4|2694.1|2707.82|2678.52|2723.4|2694.1|2701.8|2672.5|868
1642250700000|2022-01-15 12:45:00|2708.31|2679.01|2709.2|2679.9|2710.28|2680.98|2699|2669.7|847
1642251000000|2022-01-15 12:50:00|2709|2679.7|2709.57|2680.27|2712.59|2683.29|2702.69|2673.39|826
1642251300000|2022-01-15 12:55:00|2709.59|2680.29|2714.1|2684.8|2717.22|2687.92|2707.97|2678.67|709
1642251600000|2022-01-15 13:00:00|2714.15|2684.85|2710.85|2681.55|2714.48|2685.18|2705.75|2676.45|651
1642251900000|2022-01-15 13:05:00|2710.81|2681.51|2712.85|2683.55|2713.02|2683.72|2704.67|2675.37|736
1642252200000|2022-01-15 13:10:00|2712.87|2683.57|2725.68|2696.38|2726.2|2696.9|2712.78|2683.48|678
1642252500000|2022-01-15 13:15:00|2725.66|2696.36|2718.46|2689.16|2727.05|2697.75|2716.14|2686.84|666
1642252800000|2022-01-15 13:20:00|2718.68|2689.38|2720.33|2691.03|2724.8|2695.5|2718.66|2689.36|645
1642253100000|2022-01-15 13:25:00|2720.44|2691.14|2723.88|2694.58|2726.53|2697.23|2719.04|2689.74|722
1642253400000|2022-01-15 13:30:00|2723.84|2694.54|2723.36|2694.06|2728.59|2699.29|2722.65|2693.35|664
1642253700000|2022-01-15 13:35:00|2723.35|2694.05|2724.99|2695.69|2725.85|2696.55|2721.84|2692.54|528
1642254000000|2022-01-15 13:40:00|2725.01|2695.71|2722.08|2692.78|2726.38|2697.08|2721.99|2692.69|513
1642254300000|2022-01-15 13:45:00|2722.07|2692.77|2729.31|2700.01|2729.4|2700.1|2720.87|2691.57|557
1642254600000|2022-01-15 13:50:00|2729.16|2699.86|2737.21|2707.91|2739.03|2709.73|2727.99|2698.69|740
1642254900000|2022-01-15 13:55:00|2737.42|2708.12|2738.35|2709.05|2738.87|2709.57|2732.6|2703.3|835
1642255200000|2022-01-15 14:00:00|2738.36|2709.06|2736.56|2707.26|2738.87|2709.57|2733.93|2704.63|775
1642255500000|2022-01-15 14:05:00|2736.69|2707.39|2733.15|2703.85|2739.54|2710.24|2732.43|2703.13|759
1642255800000|2022-01-15 14:10:00|2732.9|2703.6|2732.84|2703.54|2738.73|2709.43|2730.7|2701.4|799
1642256100000|2022-01-15 14:15:00|2732.93|2703.63|2722.24|2692.94|2733.35|2704.05|2715.14|2685.84|788
1642256400000|2022-01-15 14:20:00|2722.46|2693.16|2720.2|2690.9|2724.98|2695.68|2719.23|2689.93|588
1642256700000|2022-01-15 14:25:00|2720.19|2690.89|2724.34|2695.04|2724.53|2695.23|2719.31|2690.01|451
1642257000000|2022-01-15 14:30:00|2724.84|2695.54|2724.51|2695.21|2726.19|2696.89|2723.44|2694.14|494
1642257300000|2022-01-15 14:35:00|2724.49|2695.19|2729.63|2700.33|2729.79|2700.49|2722.33|2693.03|447
1642257600000|2022-01-15 14:40:00|2729.62|2700.32|2746.47|2717.17|2747.66|2718.36|2729.51|2700.21|790
1642257900000|2022-01-15 14:45:00|2746.08|2716.78|2749.34|2720.04|2759.9|2730.6|2746.08|2716.78|772
1642258200000|2022-01-15 14:50:00|2749.27|2719.97|2739.67|2710.37|2749.78|2720.48|2739.56|2710.26|737
1642258500000|2022-01-15 14:55:00|2739.99|2710.69|2743.4|2714.1|2748.76|2719.46|2739.65|2710.35|666
1642258800000|2022-01-15 15:00:00|2743.52|2714.22|2740.13|2710.83|2745.75|2716.45|2738.9|2709.6|603
1642259100000|2022-01-15 15:05:00|2740.16|2710.86|2739.24|2709.94|2743.15|2713.85|2738.95|2709.65|458
1642259400000|2022-01-15 15:10:00|2739.09|2709.79|2746.29|2716.99|2746.68|2717.38|2737.16|2707.86|654
1642259700000|2022-01-15 15:15:00|2746.3|2717|2740.82|2711.52|2749.36|2720.06|2739.29|2709.99|607
1642260000000|2022-01-15 15:20:00|2740.84|2711.54|2746.71|2717.41|2747.34|2718.04|2737.93|2708.63|612
1642260300000|2022-01-15 15:25:00|2746.73|2717.43|2745.07|2715.77|2747.46|2718.16|2742.05|2712.75|578
1642260600000|2022-01-15 15:30:00|2745.04|2715.74|2745.46|2716.16|2746.48|2717.18|2743.22|2713.92|669
1642260900000|2022-01-15 15:35:00|2745.26|2715.96|2743.14|2713.84|2746.24|2716.94|2741.13|2711.83|622
1642261200000|2022-01-15 15:40:00|2743.11|2713.81|2749.65|2720.35|2758.01|2728.71|2742.59|2713.29|772
1642261500000|2022-01-15 15:45:00|2749.97|2720.67|2753.98|2724.68|2759.54|2730.24|2749.46|2720.16|603
1642261800000|2022-01-15 15:50:00|2753.95|2724.65|2754.04|2724.74|2758.6|2729.3|2750.85|2721.55|621
1642262100000|2022-01-15 15:55:00|2754.03|2724.73|2755.71|2726.41|2755.84|2726.54|2747.02|2717.72|603
1642262400000|2022-01-15 16:00:00|2755.46|2726.16|2757.04|2727.74|2758.45|2729.15|2751.05|2721.75|749
1642262700000|2022-01-15 16:05:00|2757.07|2727.77|2757.45|2728.15|2758.6|2729.3|2753.91|2724.61|560
1642263000000|2022-01-15 16:10:00|2757.42|2728.12|2760.62|2731.32|2760.9|2731.6|2756.32|2727.02|466
1642263300000|2022-01-15 16:15:00|2760.22|2730.92|2766.66|2737.36|2768.7|2739.4|2759.26|2729.96|419
1642263600000|2022-01-15 16:20:00|2766.54|2737.24|2771.24|2741.94|2771.7|2742.4|2762.04|2732.74|478
1642263900000|2022-01-15 16:25:00|2771|2741.7|2765.57|2736.27|2772.01|2742.71|2762.2|2732.9|591
1642264200000|2022-01-15 16:30:00|2765.62|2736.32|2768.15|2738.85|2770.54|2741.24|2764.43|2735.13|559
1642264500000|2022-01-15 16:35:00|2768.25|2738.95|2767.76|2738.46|2771.75|2742.45|2766.91|2737.61|518
1642264800000|2022-01-15 16:40:00|2768.28|2738.98|2771.74|2742.44|2772.71|2743.41|2767.04|2737.74|588
1642265100000|2022-01-15 16:45:00|2771.76|2742.46|2772.52|2743.22|2772.68|2743.38|2765.35|2736.05|560
1642265400000|2022-01-15 16:50:00|2772.72|2743.42|2781.26|2751.96|2781.38|2752.08|2772.13|2742.83|485
1642265700000|2022-01-15 16:55:00|2781.14|2751.84|2782.15|2752.85|2784.73|2755.43|2779.67|2750.37|358
1642266000000|2022-01-15 17:00:00|2782.65|2753.35|2797.07|2767.77|2798.07|2768.77|2782.14|2752.84|633
1642266300000|2022-01-15 17:05:00|2797.04|2767.74|2792.9|2763.6|2803.54|2774.24|2790.69|2761.39|587
1642266600000|2022-01-15 17:10:00|2793.1|2763.8|2789.87|2760.57|2802.82|2773.52|2788.72|2759.42|726
1642266900000|2022-01-15 17:15:00|2789.9|2760.6|2796.8|2767.5|2803.18|2773.88|2788.97|2759.67|711
1642267200000|2022-01-15 17:20:00|2796.84|2767.54|2797.27|2767.97|2798.97|2769.67|2795.2|2765.9|639
1642267500000|2022-01-15 17:25:00|2796.87|2767.57|2802.63|2773.33|2810.16|2780.86|2792.44|2763.14|719
1642267800000|2022-01-15 17:30:00|2802.6|2773.3|2803.59|2774.29|2813.27|2783.97|2802.37|2773.07|728
1642268100000|2022-01-15 17:35:00|2803.84|2774.54|2806.52|2777.22|2811.68|2782.38|2799.94|2770.64|649
1642268400000|2022-01-15 17:40:00|2806.65|2777.35|2803.76|2774.46|2806.93|2777.63|2802.26|2772.96|662
1642268700000|2022-01-15 17:45:00|2803.69|2774.39|2810.76|2781.46|2811.77|2782.47|2800.93|2771.63|827
1642269000000|2022-01-15 17:50:00|2810.27|2780.97|2823.04|2793.74|2825.26|2795.96|2810.27|2780.97|728
1642269300000|2022-01-15 17:55:00|2823.06|2793.76|2821.5|2792.2|2823.92|2794.62|2812.93|2783.63|769
1642269600000|2022-01-15 18:00:00|2821.47|2792.17|2825.5|2796.2|2834.15|2804.85|2812.6|2783.3|763
1642269900000|2022-01-15 18:05:00|2825.93|2796.63|2831.54|2802.24|2832.54|2803.24|2820.26|2790.96|804
1642270200000|2022-01-15 18:10:00|2831.4|2802.1|2833.61|2804.31|2833.89|2804.59|2825.1|2795.8|689
1642270500000|2022-01-15 18:15:00|2833.63|2804.33|2849.48|2820.18|2855.1|2825.8|2833.42|2804.12|879
1642270800000|2022-01-15 18:20:00|2850.03|2820.73|2840.9|2811.6|2850.95|2821.65|2836.12|2806.82|902
1642271100000|2022-01-15 18:25:00|2840.87|2811.57|2829.6|2800.3|2840.89|2811.59|2826.89|2797.59|743
1642271400000|2022-01-15 18:30:00|2829.73|2800.43|2835.94|2806.64|2840.15|2810.85|2823.28|2793.98|796
1642271700000|2022-01-15 18:35:00|2835.91|2806.61|2832.76|2803.46|2844.93|2815.63|2832.71|2803.41|768
1642272000000|2022-01-15 18:40:00|2832.82|2803.52|2838.12|2808.82|2843.02|2813.72|2832.6|2803.3|655
1642272300000|2022-01-15 18:45:00|2838.13|2808.83|2835.65|2806.35|2841.17|2811.87|2835.65|2806.35|635
1642272600000|2022-01-15 18:50:00|2836.06|2806.76|2845.85|2816.55|2846.69|2817.39|2836.06|2806.76|613
1642272900000|2022-01-15 18:55:00|2845.9|2816.6|2843.43|2814.13|2848.81|2819.51|2842.65|2813.35|591
1642273200000|2022-01-15 19:00:00|2843.34|2814.04|2848.2|2818.9|2850.06|2820.76|2841.99|2812.69|611
1642273500000|2022-01-15 19:05:00|2848.23|2818.93|2849.35|2820.05|2851.91|2822.61|2845.39|2816.09|577
1642273800000|2022-01-15 19:10:00|2849.42|2820.12|2837.92|2808.62|2850.8|2821.5|2837.92|2808.62|635
1642274100000|2022-01-15 19:15:00|2837.96|2808.66|2831.71|2802.41|2842.82|2813.52|2831.06|2801.76|661
1642274400000|2022-01-15 19:20:00|2831.64|2802.34|2840.25|2810.95|2841.85|2812.55|2830.09|2800.79|661
1642274700000|2022-01-15 19:25:00|2840.43|2811.13|2836.16|2806.86|2844.28|2814.98|2835.3|2806|617
1642275000000|2022-01-15 19:30:00|2836.22|2806.92|2840.43|2811.13|2842.58|2813.28|2835.26|2805.96|433
1642275300000|2022-01-15 19:35:00|2840.5|2811.2|2837.5|2808.2|2840.62|2811.32|2836.04|2806.74|592
1642275600000|2022-01-15 19:40:00|2837.2|2807.9|2840.39|2811.09|2840.83|2811.53|2836.15|2806.85|567
1642275900000|2022-01-15 19:45:00|2840.4|2811.1|2840.2|2810.9|2844.22|2814.92|2837.47|2808.17|626
1642276200000|2022-01-15 19:50:00|2840.19|2810.89|2838.24|2808.94|2841.2|2811.9|2834.75|2805.45|608
1642276500000|2022-01-15 19:55:00|2838.23|2808.93|2841.26|2811.96|2843.99|2814.69|2837.01|2807.71|588
1642276800000|2022-01-15 20:00:00|2841.28|2811.98|2847.53|2818.23|2848.21|2818.91|2841.15|2811.85|843
1642277100000|2022-01-15 20:05:00|2847.57|2818.27|2853.74|2824.44|2854.4|2825.1|2847.57|2818.27|728
1642277400000|2022-01-15 20:10:00|2853.97|2824.67|2850.39|2821.09|2854.44|2825.14|2847.7|2818.4|716
1642277700000|2022-01-15 20:15:00|2850.23|2820.93|2846.95|2817.65|2853.03|2823.73|2843.69|2814.39|649
1642278000000|2022-01-15 20:20:00|2847.09|2817.79|2848.92|2819.62|2850.49|2821.19|2846.02|2816.72|512
1642278300000|2022-01-15 20:25:00|2848.91|2819.61|2847.55|2818.25|2853.53|2824.23|2847.35|2818.05|558
1642278600000|2022-01-15 20:30:00|2847.59|2818.29|2841.48|2812.18|2849.8|2820.5|2841.2|2811.9|568
1642278900000|2022-01-15 20:35:00|2841.41|2812.11|2839.95|2810.65|2843.19|2813.89|2832.15|2802.85|608
1642279200000|2022-01-15 20:40:00|2840.06|2810.76|2835.06|2805.76|2840.09|2810.79|2832.15|2802.85|404
1642279500000|2022-01-15 20:45:00|2834.96|2805.66|2836.39|2807.09|2837.06|2807.76|2831.23|2801.93|487
1642279800000|2022-01-15 20:50:00|2836.3|2807|2825.14|2795.84|2838.37|2809.07|2822.71|2793.41|518
1642280100000|2022-01-15 20:55:00|2825.12|2795.82|2818.24|2788.94|2827.03|2797.73|2816.75|2787.45|607
1642280400000|2022-01-15 21:00:00|2818.33|2789.03|2826.15|2796.85|2827.35|2798.05|2817.11|2787.81|432
1642280700000|2022-01-15 21:05:00|2826.2|2796.9|2824.15|2794.85|2828.04|2798.74|2822.34|2793.04|287
1642281000000|2022-01-15 21:10:00|2824.31|2795.01|2826.24|2796.94|2828.46|2799.16|2824.26|2794.96|436
1642281300000|2022-01-15 21:15:00|2826.42|2797.12|2831.33|2802.03|2837.76|2808.46|2826.35|2797.05|494
1642281600000|2022-01-15 21:20:00|2831.3|2802|2828.29|2798.99|2832.36|2803.06|2827.92|2798.62|474
1642281900000|2022-01-15 21:25:00|2828.34|2799.04|2821.29|2791.99|2828.45|2799.15|2821.15|2791.85|498
1642282200000|2022-01-15 21:30:00|2821.28|2791.98|2811.14|2781.84|2821.36|2792.06|2808.31|2779.01|581
1642282500000|2022-01-15 21:35:00|2811.18|2781.88|2807.98|2778.68|2817.23|2787.93|2807.55|2778.25|505
1642282800000|2022-01-15 21:40:00|2807.95|2778.65|2808.65|2779.35|2810.69|2781.39|2805.4|2776.1|419
1642283100000|2022-01-15 21:45:00|2808.72|2779.42|2800.16|2770.86|2808.96|2779.66|2797.76|2768.46|599
1642283400000|2022-01-15 21:50:00|2800.15|2770.85|2800.63|2771.33|2806.13|2776.83|2798.59|2769.29|548
1642283700000|2022-01-15 21:55:00|2800.62|2771.32|2798.14|2768.84|2805.14|2775.84|2798.01|2768.71|601
1642284000000|2022-01-15 22:00:00|2798.75|2769.45|2802.52|2773.22|2808.41|2779.11|2798.63|2769.33|636
1642284300000|2022-01-15 22:05:00|2802.51|2773.21|2807.23|2777.93|2807.23|2777.93|2797.99|2768.69|513
1642284600000|2022-01-15 22:10:00|2807.53|2778.23|2808.15|2778.85|2809.22|2779.92|2806.92|2777.62|363
1642284900000|2022-01-15 22:15:00|2808.43|2779.13|2814.27|2784.97|2814.27|2784.97|2804.21|2774.91|547
1642285200000|2022-01-15 22:20:00|2814.25|2784.95|2814.26|2784.96|2817.39|2788.09|2813.21|2783.91|476
1642285500000|2022-01-15 22:25:00|2814.3|2785|2804.12|2774.82|2814.48|2785.18|2804|2774.7|500
1642285800000|2022-01-15 22:30:00|2804.22|2774.92|2808.9|2779.6|2808.98|2779.68|2804.12|2774.82|331
1642286100000|2022-01-15 22:35:00|2808.45|2779.15|2809.02|2779.72|2809.77|2780.47|2808.15|2778.85|178
1642286400000|2022-01-15 22:40:00|2809.27|2779.97|2806.83|2777.53|2809.77|2780.47|2806.45|2777.15|235
1642286700000|2022-01-15 22:45:00|2807.58|2778.28|2809.53|2780.23|2809.85|2780.55|2806.66|2777.36|258
1642287000000|2022-01-15 22:50:00|2809.47|2780.17|2812.34|2783.04|2812.61|2783.31|2809.28|2779.98|401
1642287300000|2022-01-15 22:55:00|2812.4|2783.1|2814.13|2784.83|2814.65|2785.35|2810.48|2781.18|296
1642287600000|2022-01-15 23:00:00|2814.12|2784.82|2817.82|2788.52|2818.88|2789.58|2812.47|2783.17|477
1642287900000|2022-01-15 23:05:00|2817.89|2788.59|2814|2784.7|2820.15|2790.85|2811.13|2781.83|404
1642288200000|2022-01-15 23:10:00|2813.95|2784.65|2815.55|2786.25|2816.1|2786.8|2810.79|2781.49|325
1642288500000|2022-01-15 23:15:00|2815.51|2786.21|2825.87|2796.57|2826.15|2796.85|2815.35|2786.05|431
1642288800000|2022-01-15 23:20:00|2825.89|2796.59|2811.67|2782.37|2829.3|2800|2811.67|2782.37|550
1642289100000|2022-01-15 23:25:00|2811.48|2782.18|2811.25|2781.95|2812.95|2783.65|2806.07|2776.77|429
1642289400000|2022-01-15 23:30:00|2811.21|2781.91|2810.35|2781.05|2813.6|2784.3|2809.79|2780.49|434
1642289700000|2022-01-15 23:35:00|2810.28|2780.98|2795.03|2765.73|2810.73|2781.43|2789.52|2760.22|535
1642290000000|2022-01-15 23:40:00|2795.01|2765.71|2796.38|2767.08|2798.62|2769.32|2790.01|2760.71|604
1642290300000|2022-01-15 23:45:00|2796.33|2767.03|2792.31|2763.01|2797.7|2768.4|2792.3|2763|570
1642290600000|2022-01-15 23:50:00|2792.28|2762.98|2790.18|2760.88|2792.8|2763.5|2786.63|2757.33|728
1642290900000|2022-01-15 23:55:00|2790.25|2760.95|2776.65|2747.35|2792.19|2762.89|2775.88|2746.58|630
1642291200000|2022-01-16 00:00:00|2776.64|2747.34|2776.03|2746.73|2781.28|2751.98|2774.07|2744.77|697
1642291500000|2022-01-16 00:05:00|2776.01|2746.71|2782.16|2752.86|2783.75|2754.45|2772.23|2742.93|592
1642291800000|2022-01-16 00:10:00|2782.33|2753.03|2782.08|2752.78|2788.51|2759.21|2781.59|2752.29|583
1642292100000|2022-01-16 00:15:00|2782.06|2752.76|2794.65|2765.35|2795.81|2766.51|2781.69|2752.39|500
1642292400000|2022-01-16 00:20:00|2795.19|2765.89|2798.05|2768.75|2798.08|2768.78|2789.64|2760.34|539
1642292700000|2022-01-16 00:25:00|2798.08|2768.78|2802.7|2773.4|2802.87|2773.57|2797.79|2768.49|400
1642293000000|2022-01-16 00:30:00|2802.73|2773.43|2819.24|2789.94|2819.58|2790.28|2802.36|2773.06|471
1642293300000|2022-01-16 00:35:00|2819.23|2789.93|2808.45|2779.15|2821.45|2792.15|2808.44|2779.14|701
1642293600000|2022-01-16 00:40:00|2808.49|2779.19|2809.16|2779.86|2809.92|2780.62|2803.72|2774.42|542
1642293900000|2022-01-16 00:45:00|2809.34|2780.04|2823.29|2793.99|2824.2|2794.9|2809.11|2779.81|587
1642294200000|2022-01-16 00:50:00|2823.28|2793.98|2830.77|2801.47|2832|2802.7|2816|2786.7|545
1642294500000|2022-01-16 00:55:00|2830.62|2801.32|2836.13|2806.83|2836.21|2806.91|2825.49|2796.19|565
1642294800000|2022-01-16 01:00:00|2836.14|2806.84|2855.27|2825.97|2859.91|2830.61|2835.27|2805.97|683
1642295100000|2022-01-16 01:05:00|2855.28|2825.98|2842.61|2813.31|2859.47|2830.17|2842.58|2813.28|738
1642295400000|2022-01-16 01:10:00|2842.62|2813.32|2830.7|2801.4|2845.21|2815.91|2829.29|2799.99|707
1642295700000|2022-01-16 01:15:00|2830.69|2801.39|2837.25|2807.95|2837.51|2808.21|2822.04|2792.74|647
1642296000000|2022-01-16 01:20:00|2837.27|2807.97|2826.66|2797.36|2839.98|2810.68|2824.1|2794.8|638
1642296300000|2022-01-16 01:25:00|2826.5|2797.2|2837.08|2807.78|2837.08|2807.78|2819.32|2790.02|621
1642296600000|2022-01-16 01:30:00|2837.11|2807.81|2821.43|2792.13|2837.11|2807.81|2821.43|2792.13|593
1642296900000|2022-01-16 01:35:00|2821.42|2792.12|2819.23|2789.93|2828.1|2798.8|2817.79|2788.49|651
1642297200000|2022-01-16 01:40:00|2819.57|2790.27|2826.79|2797.49|2828.33|2799.03|2818.9|2789.6|623
1642297500000|2022-01-16 01:45:00|2826.75|2797.45|2822.71|2793.41|2826.79|2797.49|2816.45|2787.15|632
1642297800000|2022-01-16 01:50:00|2822.76|2793.46|2819.01|2789.71|2826.33|2797.03|2818.17|2788.87|548
1642298100000|2022-01-16 01:55:00|2819.13|2789.83|2811.65|2782.35|2821.04|2791.74|2811.65|2782.35|545
1642298400000|2022-01-16 02:00:00|2811.72|2782.42|2820.67|2791.37|2820.67|2791.37|2805.62|2776.32|779
1642298700000|2022-01-16 02:05:00|2820.56|2791.26|2827.61|2798.31|2827.62|2798.32|2820.37|2791.07|578
1642299000000|2022-01-16 02:10:00|2827.62|2798.32|2823.28|2793.98|2828.46|2799.16|2814.89|2785.59|663
1642299300000|2022-01-16 02:15:00|2823.23|2793.93|2821.15|2791.85|2829.4|2800.1|2820.47|2791.17|626
1642299600000|2022-01-16 02:20:00|2821.25|2791.95|2813.62|2784.32|2821.89|2792.59|2813.4|2784.1|618
1642299900000|2022-01-16 02:25:00|2813.58|2784.28|2800.52|2771.22|2813.93|2784.63|2797.16|2767.86|611
1642300200000|2022-01-16 02:30:00|2801.09|2771.79|2805.27|2775.97|2812.28|2782.98|2801.09|2771.79|695
1642300500000|2022-01-16 02:35:00|2805.81|2776.51|2803.68|2774.38|2807.98|2778.68|2800.27|2770.97|541
1642300800000|2022-01-16 02:40:00|2803.84|2774.54|2795.88|2766.58|2804.11|2774.81|2793.52|2764.22|662
1642301100000|2022-01-16 02:45:00|2795.87|2766.57|2793.57|2764.27|2805.15|2775.85|2791.15|2761.85|683
1642301400000|2022-01-16 02:50:00|2793.9|2764.6|2786.98|2757.68|2795.3|2766|2786.98|2757.68|671
1642301700000|2022-01-16 02:55:00|2786.96|2757.66|2786.8|2757.5|2788.88|2759.58|2776.55|2747.25|786
1642302000000|2022-01-16 03:00:00|2786.96|2757.66|2782.65|2753.35|2791.74|2762.44|2779.55|2750.25|730
1642302300000|2022-01-16 03:05:00|2782.66|2753.36|2777.51|2748.21|2784.38|2755.08|2775.92|2746.62|670
1642302600000|2022-01-16 03:10:00|2777.41|2748.11|2779.11|2749.81|2784.64|2755.34|2776.34|2747.04|665
1642302900000|2022-01-16 03:15:00|2779.1|2749.8|2785.35|2756.05|2787.18|2757.88|2777.32|2748.02|628
1642303200000|2022-01-16 03:20:00|2785.41|2756.11|2793.96|2764.66|2793.99|2764.69|2785.41|2756.11|678
1642303500000|2022-01-16 03:25:00|2793.84|2764.54|2798.29|2768.99|2799.56|2770.26|2788.16|2758.86|656
1642303800000|2022-01-16 03:30:00|2798.15|2768.85|2796.11|2766.81|2804.2|2774.9|2793.4|2764.1|629
1642304100000|2022-01-16 03:35:00|2796.13|2766.83|2800.2|2770.9|2802.98|2773.68|2791.25|2761.95|588
1642304400000|2022-01-16 03:40:00|2800.21|2770.91|2811.83|2782.53|2811.89|2782.59|2798.99|2769.69|600
1642304700000|2022-01-16 03:45:00|2811.92|2782.62|2816.9|2787.6|2817.3|2788|2800.75|2771.45|628
1642305000000|2022-01-16 03:50:00|2816.95|2787.65|2831.59|2802.29|2834.24|2804.94|2816.75|2787.45|591
1642305300000|2022-01-16 03:55:00|2831.58|2802.28|2832.16|2802.86|2839.85|2810.55|2831.58|2802.28|571
1642305600000|2022-01-16 04:00:00|2832.07|2802.77|2826.52|2797.22|2848.65|2819.35|2826.52|2797.22|703
1642305900000|2022-01-16 04:05:00|2826.95|2797.65|2836.43|2807.13|2836.82|2807.52|2821.07|2791.77|702
1642306200000|2022-01-16 04:10:00|2836.5|2807.2|2839.49|2810.19|2847.07|2817.77|2835.93|2806.63|641
1642306500000|2022-01-16 04:15:00|2839.28|2809.98|2834.15|2804.85|2845.56|2816.26|2834.09|2804.79|625
1642306800000|2022-01-16 04:20:00|2834.21|2804.91|2828.42|2799.12|2834.85|2805.55|2827.87|2798.57|438
1642307100000|2022-01-16 04:25:00|2828.47|2799.17|2826.84|2797.54|2834.23|2804.93|2821.95|2792.65|681
1642307400000|2022-01-16 04:30:00|2827.08|2797.78|2827.02|2797.72|2829.67|2800.37|2824.08|2794.78|566
1642307700000|2022-01-16 04:35:00|2826.97|2797.67|2830.07|2800.77|2831.98|2802.68|2823.74|2794.44|622
1642308000000|2022-01-16 04:40:00|2829.18|2799.88|2822.02|2792.72|2831.46|2802.16|2821.28|2791.98|552
1642308300000|2022-01-16 04:45:00|2821.79|2792.49|2829.63|2800.33|2829.65|2800.35|2819.02|2789.72|586
1642308600000|2022-01-16 04:50:00|2829.23|2799.93|2824.16|2794.86|2829.23|2799.93|2821.27|2791.97|531
1642308900000|2022-01-16 04:55:00|2824.18|2794.88|2822.47|2793.17|2825.51|2796.21|2821.15|2791.85|539
1642309200000|2022-01-16 05:00:00|2823.14|2793.84|2821.72|2792.42|2824.41|2795.11|2817.15|2787.85|604
1642309500000|2022-01-16 05:05:00|2821.64|2792.34|2811.3|2782|2821.64|2792.34|2810.35|2781.05|580
1642309800000|2022-01-16 05:10:00|2810.53|2781.23|2812.38|2783.08|2815.78|2786.48|2810.34|2781.04|532
1642310100000|2022-01-16 05:15:00|2812.33|2783.03|2809.95|2780.65|2812.83|2783.53|2804.25|2774.95|722
1642310400000|2022-01-16 05:20:00|2810.72|2781.42|2808.27|2778.97|2814.02|2784.72|2802.94|2773.64|690
1642310700000|2022-01-16 05:25:00|2808.21|2778.91|2802.19|2772.89|2808.61|2779.31|2798.23|2768.93|545
1642311000000|2022-01-16 05:30:00|2802.2|2772.9|2804.88|2775.58|2805.12|2775.82|2796.45|2767.15|619
1642311300000|2022-01-16 05:35:00|2804.99|2775.69|2803.3|2774|2808.59|2779.29|2802.65|2773.35|530
1642311600000|2022-01-16 05:40:00|2803.08|2773.78|2812.46|2783.16|2812.62|2783.32|2802.95|2773.65|551
1642311900000|2022-01-16 05:45:00|2812.44|2783.14|2804.68|2775.38|2812.57|2783.27|2802.8|2773.5|483
1642312200000|2022-01-16 05:50:00|2804.25|2774.95|2804.83|2775.53|2806.73|2777.43|2803.85|2774.55|452
1642312500000|2022-01-16 05:55:00|2804.66|2775.36|2798.83|2769.53|2804.66|2775.36|2797.63|2768.33|497
1642312800000|2022-01-16 06:00:00|2798.72|2769.42|2802.37|2773.07|2808.22|2778.92|2794.01|2764.71|529
1642313100000|2022-01-16 06:05:00|2802.41|2773.11|2803.94|2774.64|2804.65|2775.35|2799.15|2769.85|459
1642313400000|2022-01-16 06:10:00|2804.03|2774.73|2803.3|2774|2806.34|2777.04|2802.74|2773.44|335
1642313700000|2022-01-16 06:15:00|2803.27|2773.97|2809.35|2780.05|2810.49|2781.19|2802.57|2773.27|491
1642314000000|2022-01-16 06:20:00|2809.34|2780.04|2808.99|2779.69|2809.76|2780.46|2804.35|2775.05|416
1642314300000|2022-01-16 06:25:00|2808.94|2779.64|2812.96|2783.66|2812.96|2783.66|2808.3|2779|457
1642314600000|2022-01-16 06:30:00|2813.02|2783.72|2814.07|2784.77|2814.36|2785.06|2807.02|2777.72|590
1642314900000|2022-01-16 06:35:00|2815.18|2785.88|2826.72|2797.42|2826.94|2797.64|2815.18|2785.88|584
1642315200000|2022-01-16 06:40:00|2826.41|2797.11|2832.15|2802.85|2850.16|2820.86|2826.41|2797.11|685
1642315500000|2022-01-16 06:45:00|2832.09|2802.79|2831.04|2801.74|2837.54|2808.24|2830.2|2800.9|531
1642315800000|2022-01-16 06:50:00|2831|2801.7|2842.29|2812.99|2842.33|2813.03|2830.72|2801.42|616
1642316100000|2022-01-16 06:55:00|2842.31|2813.01|2836.1|2806.8|2846.15|2816.85|2835.8|2806.5|600
1642316400000|2022-01-16 07:00:00|2836.23|2806.93|2825.5|2796.2|2836.6|2807.3|2825.3|2796|673
1642316700000|2022-01-16 07:05:00|2825.43|2796.13|2827|2797.7|2831.9|2802.6|2823.43|2794.13|510
1642317000000|2022-01-16 07:10:00|2827.05|2797.75|2824.2|2794.9|2832.81|2803.51|2824.15|2794.85|550
1642317300000|2022-01-16 07:15:00|2823.15|2793.85|2822.92|2793.62|2825.61|2796.31|2817.85|2788.55|517
1642317600000|2022-01-16 07:20:00|2822.93|2793.63|2829.27|2799.97|2831.16|2801.86|2821.18|2791.88|568
1642317900000|2022-01-16 07:25:00|2830.91|2801.61|2819.96|2790.66|2836.31|2807.01|2819.96|2790.66|530
1642318200000|2022-01-16 07:30:00|2820.26|2790.96|2830.9|2801.6|2830.9|2801.6|2819.57|2790.27|524
1642318500000|2022-01-16 07:35:00|2831.2|2801.9|2835.91|2806.61|2838.55|2809.25|2828.56|2799.26|537
1642318800000|2022-01-16 07:40:00|2835.96|2806.66|2843.41|2814.11|2844.25|2814.95|2835.91|2806.61|519
1642319100000|2022-01-16 07:45:00|2843.42|2814.12|2840.15|2810.85|2843.55|2814.25|2834.27|2804.97|545
1642319400000|2022-01-16 07:50:00|2839.78|2810.48|2838|2808.7|2840.53|2811.23|2836.5|2807.2|410
1642319700000|2022-01-16 07:55:00|2838.04|2808.74|2831.5|2802.2|2839.51|2810.21|2830.81|2801.51|515
1642320000000|2022-01-16 08:00:00|2831.52|2802.22|2850.35|2821.05|2851.17|2821.87|2831.13|2801.83|604
1642320300000|2022-01-16 08:05:00|2850.18|2820.88|2851.65|2822.35|2857.76|2828.46|2849.15|2819.85|650
1642320600000|2022-01-16 08:10:00|2851.92|2822.62|2850.62|2821.32|2859.9|2830.6|2850.15|2820.85|637
1642320900000|2022-01-16 08:15:00|2850.45|2821.15|2853.34|2824.04|2858.49|2829.19|2846.03|2816.73|604
1642321200000|2022-01-16 08:20:00|2853.32|2824.02|2846.41|2817.11|2854.47|2825.17|2846|2816.7|389
1642321500000|2022-01-16 08:25:00|2846.35|2817.05|2836.72|2807.42|2847.26|2817.96|2836.2|2806.9|485
1642321800000|2022-01-16 08:30:00|2836.41|2807.11|2839.07|2809.77|2843.9|2814.6|2831.83|2802.53|624
1642322100000|2022-01-16 08:35:00|2839.12|2809.82|2845.37|2816.07|2845.65|2816.35|2838.01|2808.71|542
1642322400000|2022-01-16 08:40:00|2845.28|2815.98|2843.15|2813.85|2848.85|2819.55|2842.75|2813.45|480
1642322700000|2022-01-16 08:45:00|2843.31|2814.01|2833.44|2804.14|2844.1|2814.8|2832.74|2803.44|610
1642323000000|2022-01-16 08:50:00|2833.63|2804.33|2828.7|2799.4|2835.15|2805.85|2822.91|2793.61|515
1642323300000|2022-01-16 08:55:00|2828.71|2799.41|2825.38|2796.08|2829.26|2799.96|2824.28|2794.98|401
1642323600000|2022-01-16 09:00:00|2825.49|2796.19|2834.09|2804.79|2835.1|2805.8|2823.9|2794.6|470
1642323900000|2022-01-16 09:05:00|2834.11|2804.81|2831.2|2801.9|2834.11|2804.81|2827.4|2798.1|455
1642324200000|2022-01-16 09:10:00|2831.24|2801.94|2831.15|2801.85|2834.7|2805.4|2828.4|2799.1|317
1642324500000|2022-01-16 09:15:00|2831.32|2802.02|2819.08|2789.78|2831.32|2802.02|2816.52|2787.22|518
1642324800000|2022-01-16 09:20:00|2818.97|2789.67|2815.71|2786.41|2820.1|2790.8|2810.15|2780.85|513
1642325100000|2022-01-16 09:25:00|2815.68|2786.38|2820.12|2790.82|2823.65|2794.35|2815.68|2786.38|445
1642325400000|2022-01-16 09:30:00|2819.45|2790.15|2825.61|2796.31|2826.6|2797.3|2818.35|2789.05|386
1642325700000|2022-01-16 09:35:00|2825.28|2795.98|2823.4|2794.1|2828.1|2798.8|2822.55|2793.25|449
1642326000000|2022-01-16 09:40:00|2823.41|2794.11|2817.36|2788.06|2824.36|2795.06|2812.12|2782.82|623
1642326300000|2022-01-16 09:45:00|2817.42|2788.12|2819.65|2790.35|2820.14|2790.84|2813.14|2783.84|659
1642326600000|2022-01-16 09:50:00|2820.14|2790.84|2818.9|2789.6|2820.14|2790.84|2811.16|2781.86|597
1642326900000|2022-01-16 09:55:00|2819.21|2789.91|2819.03|2789.73|2819.67|2790.37|2815.37|2786.07|338
1642327200000|2022-01-16 10:00:00|2819.25|2789.95|2826.36|2797.06|2826.56|2797.26|2819.18|2789.88|523
1642327500000|2022-01-16 10:05:00|2826.38|2797.08|2831.39|2802.09|2835.25|2805.95|2826.16|2796.86|560
1642327800000|2022-01-16 10:10:00|2831.38|2802.08|2830.7|2801.4|2834.58|2805.28|2828.05|2798.75|708
1642328100000|2022-01-16 10:15:00|2830.19|2800.89|2834.87|2805.57|2835.64|2806.34|2829.75|2800.45|672
1642328400000|2022-01-16 10:20:00|2834.64|2805.34|2832.85|2803.55|2835.67|2806.37|2830.47|2801.17|548
1642328700000|2022-01-16 10:25:00|2832.91|2803.61|2834.29|2804.99|2835.24|2805.94|2828.8|2799.5|465
1642329000000|2022-01-16 10:30:00|2834.22|2804.92|2831.4|2802.1|2834.85|2805.55|2830.15|2800.85|426
1642329300000|2022-01-16 10:35:00|2831.15|2801.85|2828.18|2798.88|2831.43|2802.13|2827.92|2798.62|483
1642329600000|2022-01-16 10:40:00|2828.68|2799.38|2822.2|2792.9|2830.8|2801.5|2822.1|2792.8|424
1642329900000|2022-01-16 10:45:00|2822.29|2792.99|2819.23|2789.93|2822.29|2792.99|2818.06|2788.76|469
1642330200000|2022-01-16 10:50:00|2819.42|2790.12|2808.29|2778.99|2820.78|2791.48|2808.09|2778.79|562
1642330500000|2022-01-16 10:55:00|2808.38|2779.08|2799.66|2770.36|2808.67|2779.37|2797.95|2768.65|589
1642330800000|2022-01-16 11:00:00|2799.59|2770.29|2806.65|2777.35|2810.32|2781.02|2794.02|2764.72|723
1642331100000|2022-01-16 11:05:00|2806.89|2777.59|2808.74|2779.44|2809.79|2780.49|2796.3|2767|665
1642331400000|2022-01-16 11:10:00|2809.12|2779.82|2806.17|2776.87|2810.17|2780.87|2798.1|2768.8|707
1642331700000|2022-01-16 11:15:00|2806.16|2776.86|2807.84|2778.54|2808.2|2778.9|2796.65|2767.35|711
1642332000000|2022-01-16 11:20:00|2807.95|2778.65|2818.2|2788.9|2818.96|2789.66|2805.15|2775.85|552
1642332300000|2022-01-16 11:25:00|2818.18|2788.88|2810.25|2780.95|2818.22|2788.92|2808.8|2779.5|627
1642332600000|2022-01-16 11:30:00|2810.07|2780.77|2808.49|2779.19|2811.21|2781.91|2801.58|2772.28|578
1642332900000|2022-01-16 11:35:00|2808.6|2779.3|2803.36|2774.06|2809.4|2780.1|2800.54|2771.24|540
1642333200000|2022-01-16 11:40:00|2803.34|2774.04|2806.3|2777|2810.25|2780.95|2801.46|2772.16|522
1642333500000|2022-01-16 11:45:00|2806.19|2776.89|2800.67|2771.37|2811.37|2782.07|2800.67|2771.37|462
1642333800000|2022-01-16 11:50:00|2800.44|2771.14|2807.08|2777.78|2808.06|2778.76|2799.15|2769.85|370
1642334100000|2022-01-16 11:55:00|2807.12|2777.82|2800.2|2770.9|2807.15|2777.85|2800.2|2770.9|410
1642334400000|2022-01-16 12:00:00|2800.18|2770.88|2803.15|2773.85|2803.73|2774.43|2797.82|2768.52|382
1642334700000|2022-01-16 12:05:00|2803.36|2774.06|2807.03|2777.73|2807.03|2777.73|2798.32|2769.02|462
1642335000000|2022-01-16 12:10:00|2806.77|2777.47|2815.24|2785.94|2815.24|2785.94|2806.74|2777.44|356
1642335300000|2022-01-16 12:15:00|2815.3|2786|2823.2|2793.9|2824.31|2795.01|2813.4|2784.1|466
1642335600000|2022-01-16 12:20:00|2823.25|2793.95|2821.26|2791.96|2823.25|2793.95|2819.5|2790.2|431
1642335900000|2022-01-16 12:25:00|2821.11|2791.81|2821.31|2792.01|2822.28|2792.98|2815.6|2786.3|393
1642336200000|2022-01-16 12:30:00|2821.35|2792.05|2816.97|2787.67|2824.46|2795.16|2816.05|2786.75|542
1642336500000|2022-01-16 12:35:00|2817.02|2787.72|2808.25|2778.95|2817.13|2787.83|2806.05|2776.75|534
1642336800000|2022-01-16 12:40:00|2808.21|2778.91|2815.6|2786.3|2817.15|2787.85|2805.57|2776.27|451
1642337100000|2022-01-16 12:45:00|2815.62|2786.32|2823.5|2794.2|2823.97|2794.67|2815.3|2786|427
1642337400000|2022-01-16 12:50:00|2823.52|2794.22|2826.23|2796.93|2831.13|2801.83|2822.15|2792.85|518
1642337700000|2022-01-16 12:55:00|2826.2|2796.9|2818.96|2789.66|2828.7|2799.4|2818.89|2789.59|538
1642338000000|2022-01-16 13:00:00|2818.99|2789.69|2820.77|2791.47|2824.19|2794.89|2817.12|2787.82|500
1642338300000|2022-01-16 13:05:00|2820.83|2791.53|2815.12|2785.82|2821.3|2792|2809.71|2780.41|553
1642338600000|2022-01-16 13:10:00|2815.11|2785.81|2816.17|2786.87|2821.69|2792.39|2809.5|2780.2|525
1642338900000|2022-01-16 13:15:00|2816.23|2786.93|2803.15|2773.85|2816.23|2786.93|2800.63|2771.33|590
1642339200000|2022-01-16 13:20:00|2803.27|2773.97|2797.16|2767.86|2803.73|2774.43|2795.74|2766.44|499
1642339500000|2022-01-16 13:25:00|2796.92|2767.62|2755.14|2725.84|2796.92|2767.62|2751.65|2722.35|905
1642339800000|2022-01-16 13:30:00|2755.15|2725.85|2768.9|2739.6|2774.07|2744.77|2752.65|2723.35|953
1642340100000|2022-01-16 13:35:00|2769|2739.7|2746.51|2717.21|2773.43|2744.13|2744.53|2715.23|997
1642340400000|2022-01-16 13:40:00|2746.49|2717.19|2764.6|2735.3|2765.3|2736|2742.22|2712.92|949
1642340700000|2022-01-16 13:45:00|2765.05|2735.75|2748.83|2719.53|2765.05|2735.75|2746.34|2717.04|825
1642341000000|2022-01-16 13:50:00|2748.82|2719.52|2760.74|2731.44|2762.33|2733.03|2747|2717.7|697
1642341300000|2022-01-16 13:55:00|2760.65|2731.35|2785.17|2755.87|2785.48|2756.18|2760.62|2731.32|802
1642341600000|2022-01-16 14:00:00|2785.19|2755.89|2804.61|2775.31|2805.3|2776|2784.96|2755.66|810
1642341900000|2022-01-16 14:05:00|2804.62|2775.32|2802.23|2772.93|2817.15|2787.85|2802.18|2772.88|782
1642342200000|2022-01-16 14:10:00|2802.15|2772.85|2798.06|2768.76|2806.68|2777.38|2797.98|2768.68|740
1642342500000|2022-01-16 14:15:00|2798.15|2768.85|2787.37|2758.07|2806.31|2777.01|2785.8|2756.5|703
1642342800000|2022-01-16 14:20:00|2787.39|2758.09|2793.79|2764.49|2802.28|2772.98|2785.8|2756.5|707
1642343100000|2022-01-16 14:25:00|2793.89|2764.59|2808.32|2779.02|2809|2779.7|2792.5|2763.2|755
1642343400000|2022-01-16 14:30:00|2808.18|2778.88|2809.15|2779.85|2813.65|2784.35|2804.61|2775.31|821
1642343700000|2022-01-16 14:35:00|2809.51|2780.21|2815.44|2786.14|2816.15|2786.85|2808.57|2779.27|584
1642344000000|2022-01-16 14:40:00|2815.25|2785.95|2810.89|2781.59|2816.19|2786.89|2809.27|2779.97|755
1642344300000|2022-01-16 14:45:00|2810.74|2781.44|2809.16|2779.86|2815.19|2785.89|2808.8|2779.5|722
1642344600000|2022-01-16 14:50:00|2809.07|2779.77|2804.23|2774.93|2812.91|2783.61|2802.95|2773.65|606
1642344900000|2022-01-16 14:55:00|2804.31|2775.01|2813.16|2783.86|2814.03|2784.73|2804.31|2775.01|751
1642345200000|2022-01-16 15:00:00|2813.17|2783.87|2806.94|2777.64|2813.65|2784.35|2801.64|2772.34|679
1642345500000|2022-01-16 15:05:00|2806.96|2777.66|2809.96|2780.66|2810.45|2781.15|2804.29|2774.99|660
1642345800000|2022-01-16 15:10:00|2809.98|2780.68|2807.1|2777.8|2812.76|2783.46|2805.57|2776.27|539
1642346100000|2022-01-16 15:15:00|2806.91|2777.61|2805.65|2776.35|2812.43|2783.13|2805.65|2776.35|479
1642346400000|2022-01-16 15:20:00|2805.55|2776.25|2799.94|2770.64|2806.55|2777.25|2799.1|2769.8|652
1642346700000|2022-01-16 15:25:00|2799.93|2770.63|2802.15|2772.85|2808.64|2779.34|2798.94|2769.64|625
1642347000000|2022-01-16 15:30:00|2802.03|2772.73|2806.32|2777.02|2809.68|2780.38|2800.01|2770.71|705
1642347300000|2022-01-16 15:35:00|2806.29|2776.99|2801.68|2772.38|2807.93|2778.63|2798.88|2769.58|620
1642347600000|2022-01-16 15:40:00|2801.49|2772.19|2791.22|2761.92|2802.21|2772.91|2790.35|2761.05|584
1642347900000|2022-01-16 15:45:00|2791.12|2761.82|2793.27|2763.97|2805.35|2776.05|2790.71|2761.41|734
1642348200000|2022-01-16 15:50:00|2793.23|2763.93|2790.52|2761.22|2793.27|2763.97|2786.08|2756.78|698
1642348500000|2022-01-16 15:55:00|2790.89|2761.59|2793.85|2764.55|2795.39|2766.09|2789.06|2759.76|626
1642348800000|2022-01-16 16:00:00|2793.91|2764.61|2802.3|2773|2805.71|2776.41|2793.91|2764.61|745
1642349100000|2022-01-16 16:05:00|2802.39|2773.09|2794.62|2765.32|2804.84|2775.54|2792.16|2762.86|805
1642349400000|2022-01-16 16:10:00|2794.65|2765.35|2801.03|2771.73|2802.71|2773.41|2794.45|2765.15|638
1642349700000|2022-01-16 16:15:00|2801.05|2771.75|2805.82|2776.52|2811.13|2781.83|2800.66|2771.36|677
1642350000000|2022-01-16 16:20:00|2805.83|2776.53|2816.37|2787.07|2820.4|2791.1|2805.25|2775.95|774
1642350300000|2022-01-16 16:25:00|2816.32|2787.02|2819.97|2790.67|2824.2|2794.9|2816.32|2787.02|647
1642350600000|2022-01-16 16:30:00|2819.87|2790.57|2825.15|2795.85|2827.97|2798.67|2819.74|2790.44|670
1642350900000|2022-01-16 16:35:00|2825.33|2796.03|2822.37|2793.07|2826.63|2797.33|2817.74|2788.44|620
1642351200000|2022-01-16 16:40:00|2822.32|2793.02|2826.93|2797.63|2827.43|2798.13|2817.22|2787.92|652
1642351500000|2022-01-16 16:45:00|2826.56|2797.26|2835.24|2805.94|2837.92|2808.62|2825.83|2796.53|562
1642351800000|2022-01-16 16:50:00|2835.3|2806|2828.16|2798.86|2835.3|2806|2826.43|2797.13|769
1642352100000|2022-01-16 16:55:00|2828.17|2798.87|2830.2|2800.9|2834.92|2805.62|2827.43|2798.13|728
1642352400000|2022-01-16 17:00:00|2830.24|2800.94|2824.81|2795.51|2838.67|2809.37|2824.65|2795.35|800
1642352700000|2022-01-16 17:05:00|2824.8|2795.5|2828.05|2798.75|2831.74|2802.44|2823.58|2794.28|786
1642353000000|2022-01-16 17:10:00|2828.03|2798.73|2826.96|2797.66|2830.87|2801.57|2822.92|2793.62|641
1642353300000|2022-01-16 17:15:00|2826.99|2797.69|2822.13|2792.83|2831.18|2801.88|2821.82|2792.52|521
1642353600000|2022-01-16 17:20:00|2822.81|2793.51|2819.63|2790.33|2826.37|2797.07|2819.54|2790.24|576
1642353900000|2022-01-16 17:25:00|2819.65|2790.35|2817.24|2787.94|2820.29|2790.99|2816.13|2786.83|451
1642354200000|2022-01-16 17:30:00|2816.89|2787.59|2825.01|2795.71|2826.85|2797.55|2816.79|2787.49|598
1642354500000|2022-01-16 17:35:00|2825|2795.7|2821.9|2792.6|2825.07|2795.77|2820.43|2791.13|582
1642354800000|2022-01-16 17:40:00|2821.85|2792.55|2814.31|2785.01|2821.93|2792.63|2814.17|2784.87|502
1642355100000|2022-01-16 17:45:00|2814.3|2785|2802.43|2773.13|2817.15|2787.85|2801.13|2771.83|530
1642355400000|2022-01-16 17:50:00|2802.41|2773.11|2807.5|2778.2|2808.19|2778.89|2802.27|2772.97|570
1642355700000|2022-01-16 17:55:00|2807.57|2778.27|2807.15|2777.85|2813.41|2784.11|2802.74|2773.44|706
1642356000000|2022-01-16 18:00:00|2807.12|2777.82|2808.38|2779.08|2812.68|2783.38|2801.82|2772.52|743
1642356300000|2022-01-16 18:05:00|2808.49|2779.19|2813.88|2784.58|2815.12|2785.82|2804.48|2775.18|716
1642356600000|2022-01-16 18:10:00|2813.93|2784.63|2810.4|2781.1|2813.98|2784.68|2807.44|2778.14|478
1642356900000|2022-01-16 18:15:00|2810.24|2780.94|2815.36|2786.06|2815.43|2786.13|2809.26|2779.96|523
1642357200000|2022-01-16 18:20:00|2815.41|2786.11|2812.54|2783.24|2817.08|2787.78|2810.63|2781.33|443
1642357500000|2022-01-16 18:25:00|2812.22|2782.92|2805.78|2776.48|2812.31|2783.01|2801.97|2772.67|635
1642357800000|2022-01-16 18:30:00|2805.82|2776.52|2807.02|2777.72|2811.55|2782.25|2804.6|2775.3|583
1642358100000|2022-01-16 18:35:00|2806.98|2777.68|2812.79|2783.49|2814.32|2785.02|2806.54|2777.24|573
1642358400000|2022-01-16 18:40:00|2812.81|2783.51|2815.21|2785.91|2815.21|2785.91|2806.87|2777.57|602
1642358700000|2022-01-16 18:45:00|2815.22|2785.92|2811.98|2782.68|2816.26|2786.96|2806.26|2776.96|597
1642359000000|2022-01-16 18:50:00|2812.09|2782.79|2806.15|2776.85|2813.93|2784.63|2805.35|2776.05|634
1642359300000|2022-01-16 18:55:00|2805.86|2776.56|2804.66|2775.36|2809.21|2779.91|2804.06|2774.76|621
1642359600000|2022-01-16 19:00:00|2804.84|2775.54|2798.9|2769.6|2807.82|2778.52|2798.9|2769.6|508
1642359900000|2022-01-16 19:05:00|2799.73|2770.43|2796.92|2767.62|2800.83|2771.53|2796.26|2766.96|587
1642360200000|2022-01-16 19:10:00|2796.85|2767.55|2785.51|2756.21|2796.93|2767.63|2785.15|2755.85|602
1642360500000|2022-01-16 19:15:00|2785.73|2756.43|2794.79|2765.49|2801.25|2771.95|2784.9|2755.6|691
1642360800000|2022-01-16 19:20:00|2794.7|2765.4|2786.2|2756.9|2795.02|2765.72|2786.18|2756.88|660
1642361100000|2022-01-16 19:25:00|2786.15|2756.85|2791.8|2762.5|2793.37|2764.07|2786.15|2756.85|544
1642361400000|2022-01-16 19:30:00|2791.93|2762.63|2786.35|2757.05|2792.8|2763.5|2785.13|2755.83|580
1642361700000|2022-01-16 19:35:00|2786.38|2757.08|2789.04|2759.74|2791.31|2762.01|2785.94|2756.64|403
1642362000000|2022-01-16 19:40:00|2788.65|2759.35|2782.15|2752.85|2791.53|2762.23|2781.93|2752.63|586
1642362300000|2022-01-16 19:45:00|2782.16|2752.86|2781.09|2751.79|2786.29|2756.99|2778.3|2749|580
1642362600000|2022-01-16 19:50:00|2781.22|2751.92|2777.94|2748.64|2781.31|2752.01|2773.29|2743.99|578
1642362900000|2022-01-16 19:55:00|2777.97|2748.67|2778.12|2748.82|2784.13|2754.83|2774.35|2745.05|628
1642363200000|2022-01-16 20:00:00|2778.11|2748.81|2770.41|2741.11|2778.11|2748.81|2763.47|2734.17|656
1642363500000|2022-01-16 20:05:00|2770.39|2741.09|2777.02|2747.72|2777.27|2747.97|2763.65|2734.35|636
1642363800000|2022-01-16 20:10:00|2776.88|2747.58|2778.09|2748.79|2783.72|2754.42|2776.88|2747.58|713
1642364100000|2022-01-16 20:15:00|2777.85|2748.55|2780.86|2751.56|2782.6|2753.3|2776.13|2746.83|617
1642364400000|2022-01-16 20:20:00|2780.89|2751.59|2768.5|2739.2|2781.27|2751.97|2768.11|2738.81|426
1642364700000|2022-01-16 20:25:00|2768.7|2739.4|2779.11|2749.81|2783.23|2753.93|2765.38|2736.08|731
1642365000000|2022-01-16 20:30:00|2779.15|2749.85|2776.44|2747.14|2783.21|2753.91|2773.1|2743.8|726
1642365300000|2022-01-16 20:35:00|2776.4|2747.1|2777.16|2747.86|2779.99|2750.69|2774.24|2744.94|551
1642365600000|2022-01-16 20:40:00|2777.15|2747.85|2784.56|2755.26|2785.55|2756.25|2775.26|2745.96|711
1642365900000|2022-01-16 20:45:00|2784.51|2755.21|2783.75|2754.45|2786|2756.7|2779.43|2750.13|729
1642366200000|2022-01-16 20:50:00|2783.77|2754.47|2776.46|2747.16|2783.86|2754.56|2774.86|2745.56|595
1642366500000|2022-01-16 20:55:00|2776.47|2747.17|2774.55|2745.25|2777.32|2748.02|2772.11|2742.81|492
1642366800000|2022-01-16 21:00:00|2774.5|2745.2|2770.67|2741.37|2777.33|2748.03|2770.25|2740.95|597
1642367100000|2022-01-16 21:05:00|2770.74|2741.44|2764.47|2735.17|2771|2741.7|2762.12|2732.82|575
1642367400000|2022-01-16 21:10:00|2764.48|2735.18|2765.26|2735.96|2767.9|2738.6|2764.48|2735.18|394
1642367700000|2022-01-16 21:15:00|2765.25|2735.95|2764.4|2735.1|2768.95|2739.65|2762.1|2732.8|549
1642368000000|2022-01-16 21:20:00|2764.7|2735.4|2765.46|2736.16|2770.48|2741.18|2764.7|2735.4|585
1642368300000|2022-01-16 21:25:00|2765.55|2736.25|2764.82|2735.52|2769.29|2739.99|2763.97|2734.67|647
1642368600000|2022-01-16 21:30:00|2764.73|2735.43|2762.5|2733.2|2764.73|2735.43|2759.5|2730.2|497
1642368900000|2022-01-16 21:35:00|2762.49|2733.19|2760.13|2730.83|2763.58|2734.28|2758|2728.7|500
1642369200000|2022-01-16 21:40:00|2760.03|2730.73|2757.88|2728.58|2761.39|2732.09|2756.11|2726.81|446
1642369500000|2022-01-16 21:45:00|2757.71|2728.41|2760.84|2731.54|2764.65|2735.35|2757.71|2728.41|646
1642369800000|2022-01-16 21:50:00|2760.86|2731.56|2768.1|2738.8|2770.4|2741.1|2760.81|2731.51|626
1642370100000|2022-01-16 21:55:00|2767.98|2738.68|2763.82|2734.52|2770.56|2741.26|2763.3|2734|555
1642370400000|2022-01-16 22:00:00|2764.08|2734.78|2776.65|2747.35|2777.8|2748.5|2762.92|2733.62|614
1642370700000|2022-01-16 22:05:00|2776.72|2747.42|2785.05|2755.75|2788.27|2758.97|2775.56|2746.26|496
1642371000000|2022-01-16 22:10:00|2784.62|2755.32|2784.52|2755.22|2784.65|2755.35|2778.13|2748.83|582
1642371300000|2022-01-16 22:15:00|2784.29|2754.99|2780.16|2750.86|2784.97|2755.67|2778.29|2748.99|522
1642371600000|2022-01-16 22:20:00|2780.32|2751.02|2784.7|2755.4|2785.27|2755.97|2780.32|2751.02|483
1642371900000|2022-01-16 22:25:00|2784.75|2755.45|2790.64|2761.34|2790.91|2761.61|2784.55|2755.25|354
1642372200000|2022-01-16 22:30:00|2790.65|2761.35|2791.67|2762.37|2792.03|2762.73|2788.15|2758.85|315
1642372500000|2022-01-16 22:35:00|2791.68|2762.38|2789.21|2759.91|2792.47|2763.17|2789.15|2759.85|369
1642372800000|2022-01-16 22:40:00|2789.26|2759.96|2788.67|2759.37|2789.26|2759.96|2785.65|2756.35|369
1642373100000|2022-01-16 22:45:00|2788.68|2759.38|2781.11|2751.81|2788.75|2759.45|2780.33|2751.03|498
1642373400000|2022-01-16 22:50:00|2780.62|2751.32|2788.24|2758.94|2789.15|2759.85|2778.35|2749.05|391
1642373700000|2022-01-16 22:55:00|2788.35|2759.05|2788.49|2759.19|2794.74|2765.44|2787.35|2758.05|374
1642374000000|2022-01-16 23:00:00|2788.48|2759.18|2781.15|2751.85|2792.83|2763.53|2780.53|2751.23|610
1642374300000|2022-01-16 23:05:00|2781.37|2752.07|2786|2756.7|2787.06|2757.76|2777.83|2748.53|502
1642374600000|2022-01-16 23:10:00|2786.05|2756.75|2790.5|2761.2|2795.33|2766.03|2786.05|2756.75|592
1642374900000|2022-01-16 23:15:00|2790.37|2761.07|2781.68|2752.38|2790.69|2761.39|2781.13|2751.83|655
1642375200000|2022-01-16 23:20:00|2781.69|2752.39|2790.28|2760.98|2792.19|2762.89|2780.12|2750.82|571
1642375500000|2022-01-16 23:25:00|2790.25|2760.95|2785.66|2756.36|2792.09|2762.79|2783.5|2754.2|479
1642375800000|2022-01-16 23:30:00|2785.63|2756.33|2787.74|2758.44|2791.44|2762.14|2782.17|2752.87|581
1642376100000|2022-01-16 23:35:00|2787.7|2758.4|2790.19|2760.89|2793.77|2764.47|2784.55|2755.25|632
1642376400000|2022-01-16 23:40:00|2790.21|2760.91|2783.07|2753.77|2790.38|2761.08|2782.9|2753.6|590
1642376700000|2022-01-16 23:45:00|2783.09|2753.79|2786.55|2757.25|2786.77|2757.47|2782.1|2752.8|624
1642377000000|2022-01-16 23:50:00|2786.57|2757.27|2782.15|2752.85|2789.06|2759.76|2781.62|2752.32|745
1642377300000|2022-01-16 23:55:00|2782.23|2752.93|2784.15|2754.85|2784.56|2755.26|2778.18|2748.88|638
1642377600000|2022-01-17 00:00:00|2784.25|2754.95|2788.21|2758.91|2789.6|2760.3|2778.08|2748.78|629
1642377900000|2022-01-17 00:05:00|2788.36|2759.06|2783.4|2754.1|2789.82|2760.52|2783.07|2753.77|713
1642378200000|2022-01-17 00:10:00|2783.27|2753.97|2787.18|2757.88|2787.76|2758.46|2780.03|2750.73|780
1642378500000|2022-01-17 00:15:00|2786.96|2757.66|2771.22|2741.92|2786.98|2757.68|2766.13|2736.83|715
1642378800000|2022-01-17 00:20:00|2771.11|2741.81|2763.67|2734.37|2771.63|2742.33|2761.13|2731.83|778
1642379100000|2022-01-17 00:25:00|2763.77|2734.47|2770.8|2741.5|2770.8|2741.5|2761.22|2731.92|741
1642379400000|2022-01-17 00:30:00|2770.79|2741.49|2779.15|2749.85|2779.75|2750.45|2766.08|2736.78|794
1642379700000|2022-01-17 00:35:00|2779.25|2749.95|2770.03|2740.73|2779.62|2750.32|2768.81|2739.51|763
1642380000000|2022-01-17 00:40:00|2770.2|2740.9|2780.17|2750.87|2780.92|2751.62|2769.2|2739.9|719
1642380300000|2022-01-17 00:45:00|2779.92|2750.62|2767.71|2738.41|2779.92|2750.62|2765.78|2736.48|702
1642380600000|2022-01-17 00:50:00|2767.7|2738.4|2761.71|2732.41|2767.7|2738.4|2761.09|2731.79|535
1642380900000|2022-01-17 00:55:00|2761.38|2732.08|2758.21|2728.91|2765.5|2736.2|2754.81|2725.51|633
1642381200000|2022-01-17 01:00:00|2758.22|2728.92|2766.94|2737.64|2767.95|2738.65|2756.1|2726.8|523
1642381500000|2022-01-17 01:05:00|2766.9|2737.6|2761.54|2732.24|2766.94|2737.64|2754.5|2725.2|651
1642381800000|2022-01-17 01:10:00|2761.41|2732.11|2755.5|2726.2|2764.17|2734.87|2752.14|2722.84|596
1642382100000|2022-01-17 01:15:00|2755.95|2726.65|2760.67|2731.37|2764.22|2734.92|2755.95|2726.65|554
1642382400000|2022-01-17 01:20:00|2760.75|2731.45|2760.4|2731.1|2761.15|2731.85|2751.15|2721.85|582
1642382700000|2022-01-17 01:25:00|2760.3|2731|2753.1|2723.8|2760.3|2731|2742.59|2713.29|864
1642383000000|2022-01-17 01:30:00|2753.12|2723.82|2750|2720.7|2755.95|2726.65|2747.2|2717.9|837
1642383300000|2022-01-17 01:35:00|2750.1|2720.8|2728.15|2698.85|2752.34|2723.04|2727.83|2698.53|797
1642383600000|2022-01-17 01:40:00|2728.2|2698.9|2718.92|2689.62|2731.53|2702.23|2712.6|2683.3|936
1642383900000|2022-01-17 01:45:00|2718.89|2689.59|2717.17|2687.87|2723.57|2694.27|2713.15|2683.85|785
1642384200000|2022-01-17 01:50:00|2717.19|2687.89|2715.87|2686.57|2722.19|2692.89|2715.03|2685.73|651
1642384500000|2022-01-17 01:55:00|2715.82|2686.52|2721.33|2692.03|2721.42|2692.12|2712.07|2682.77|733
1642384800000|2022-01-17 02:00:00|2721.31|2692.01|2714.86|2685.56|2721.41|2692.11|2714.04|2684.74|831
1642385100000|2022-01-17 02:05:00|2714.64|2685.34|2717.63|2688.33|2721.65|2692.35|2713.85|2684.55|673
1642385400000|2022-01-17 02:10:00|2718.03|2688.73|2705.17|2675.87|2718.03|2688.73|2701.28|2671.98|691
1642385700000|2022-01-17 02:15:00|2705.23|2675.93|2696.14|2666.84|2712.27|2682.97|2692.75|2663.45|777
1642386000000|2022-01-17 02:20:00|2696.18|2666.88|2700.7|2671.4|2701.27|2671.97|2692.75|2663.45|874
1642386300000|2022-01-17 02:25:00|2700.71|2671.41|2704.79|2675.49|2707.1|2677.8|2700.71|2671.41|713
1642386600000|2022-01-17 02:30:00|2705.29|2675.99|2673.44|2644.14|2705.29|2675.99|2673.44|2644.14|837
1642386900000|2022-01-17 02:35:00|2673.57|2644.27|2681.1|2651.8|2688.94|2659.64|2673.57|2644.27|823
1642387200000|2022-01-17 02:40:00|2681.05|2651.75|2690.23|2660.93|2691.6|2662.3|2677.86|2648.56|764
1642387500000|2022-01-17 02:45:00|2690.32|2661.02|2697.83|2668.53|2698.45|2669.15|2687.82|2658.52|591
1642387800000|2022-01-17 02:50:00|2697.88|2668.58|2697.79|2668.49|2698.58|2669.28|2692.6|2663.3|577
1642388100000|2022-01-17 02:55:00|2697.71|2668.41|2700.97|2671.67|2704.23|2674.93|2696.32|2667.02|589
1642388400000|2022-01-17 03:00:00|2700.95|2671.65|2710.75|2681.45|2715.53|2686.23|2698.04|2668.74|676
1642388700000|2022-01-17 03:05:00|2710.84|2681.54|2715.48|2686.18|2716.25|2686.95|2708.21|2678.91|570
1642389000000|2022-01-17 03:10:00|2715.47|2686.17|2708.4|2679.1|2718.39|2689.09|2707.59|2678.29|583
1642389300000|2022-01-17 03:15:00|2708.34|2679.04|2712.66|2683.36|2719.1|2689.8|2707.92|2678.62|679
1642389600000|2022-01-17 03:20:00|2713.6|2684.3|2710.57|2681.27|2716.72|2687.42|2710.42|2681.12|515
1642389900000|2022-01-17 03:25:00|2710.42|2681.12|2705.8|2676.5|2712.52|2683.22|2703.18|2673.88|699
1642390200000|2022-01-17 03:30:00|2705.62|2676.32|2682.74|2653.44|2706.19|2676.89|2681.07|2651.77|819
1642390500000|2022-01-17 03:35:00|2682.73|2653.43|2674.05|2644.75|2682.83|2653.53|2664.71|2635.41|897
1642390800000|2022-01-17 03:40:00|2674.06|2644.76|2678.58|2649.28|2679.46|2650.16|2669.92|2640.62|819
1642391100000|2022-01-17 03:45:00|2678.59|2649.29|2675.77|2646.47|2681.44|2652.14|2670.91|2641.61|842
1642391400000|2022-01-17 03:50:00|2676.07|2646.77|2683.52|2654.22|2683.73|2654.43|2672.19|2642.89|852
1642391700000|2022-01-17 03:55:00|2683.55|2654.25|2665.96|2636.66|2683.55|2654.25|2665.96|2636.66|877
1642392000000|2022-01-17 04:00:00|2666.03|2636.73|2681.47|2652.17|2681.47|2652.17|2659.6|2630.3|947
1642392300000|2022-01-17 04:05:00|2681.23|2651.93|2683.93|2654.63|2684.15|2654.85|2670.91|2641.61|666
1642392600000|2022-01-17 04:10:00|2683.84|2654.54|2683.13|2653.83|2686.31|2657.01|2678.02|2648.72|581
1642392900000|2022-01-17 04:15:00|2683.15|2653.85|2683.15|2653.85|2685.65|2656.35|2678.4|2649.1|456
1642393200000|2022-01-17 04:20:00|2683.25|2653.95|2672.8|2643.5|2683.3|2654|2672.15|2642.85|527
1642393500000|2022-01-17 04:25:00|2672.56|2643.26|2677.26|2647.96|2677.3|2648|2669.37|2640.07|546
1642393800000|2022-01-17 04:30:00|2677.25|2647.95|2664.4|2635.1|2677.25|2647.95|2662.6|2633.3|499
1642394100000|2022-01-17 04:35:00|2664.49|2635.19|2664|2634.7|2670.85|2641.55|2662.39|2633.09|437
1642394400000|2022-01-17 04:40:00|2664.15|2634.85|2668.97|2639.67|2668.97|2639.67|2662.11|2632.81|454
1642394700000|2022-01-17 04:45:00|2668.9|2639.6|2676.12|2646.82|2676.12|2646.82|2666.76|2637.46|485
1642395000000|2022-01-17 04:50:00|2676.14|2646.84|2669.19|2639.89|2676.17|2646.87|2667.99|2638.69|458
1642395300000|2022-01-17 04:55:00|2669.17|2639.87|2659.17|2629.87|2671.54|2642.24|2658.4|2629.1|523
1642395600000|2022-01-17 05:00:00|2659.18|2629.88|2651.02|2621.72|2659.65|2630.35|2642.03|2612.73|863
1642395900000|2022-01-17 05:05:00|2651.04|2621.74|2654.02|2624.72|2655.13|2625.83|2648.46|2619.16|583
1642396200000|2022-01-17 05:10:00|2653.8|2624.5|2658.01|2628.71|2661.15|2631.85|2653.53|2624.23|555
1642396500000|2022-01-17 05:15:00|2658.2|2628.9|2665.4|2636.1|2665.6|2636.3|2656.84|2627.54|692
1642396800000|2022-01-17 05:20:00|2665.45|2636.15|2668.14|2638.84|2670.38|2641.08|2664.44|2635.14|545
1642397100000|2022-01-17 05:25:00|2668.1|2638.8|2670.34|2641.04|2676.1|2646.8|2668.1|2638.8|611
1642397400000|2022-01-17 05:30:00|2670.23|2640.93|2670.26|2640.96|2676.65|2647.35|2670.01|2640.71|598
1642397700000|2022-01-17 05:35:00|2670.22|2640.92|2679.52|2650.22|2679.95|2650.65|2670.22|2640.92|564
1642398000000|2022-01-17 05:40:00|2679.4|2650.1|2675.31|2646.01|2679.69|2650.39|2672.95|2643.65|473
1642398300000|2022-01-17 05:45:00|2675.22|2645.92|2668.12|2638.82|2676.7|2647.4|2667.25|2637.95|466
1642398600000|2022-01-17 05:50:00|2668.01|2638.71|2672.05|2642.75|2673.49|2644.19|2664.71|2635.41|550
1642398900000|2022-01-17 05:55:00|2672.22|2642.92|2679.76|2650.46|2680.55|2651.25|2669.05|2639.75|589
1642399200000|2022-01-17 06:00:00|2679.82|2650.52|2682.16|2652.86|2684.19|2654.89|2678.98|2649.68|498
1642399500000|2022-01-17 06:05:00|2682.24|2652.94|2685.18|2655.88|2687.32|2658.02|2682.24|2652.94|531
1642399800000|2022-01-17 06:10:00|2685.17|2655.87|2680.62|2651.32|2685.17|2655.87|2676.52|2647.22|600
1642400100000|2022-01-17 06:15:00|2680.43|2651.13|2679.33|2650.03|2683.05|2653.75|2677.05|2647.75|493
1642400400000|2022-01-17 06:20:00|2679.23|2649.93|2689.51|2660.21|2691.22|2661.92|2679.21|2649.91|562
1642400700000|2022-01-17 06:25:00|2689.63|2660.33|2692.01|2662.71|2692.04|2662.74|2686.2|2656.9|624
1642401000000|2022-01-17 06:30:00|2692.02|2662.72|2690.06|2660.76|2693.82|2664.52|2684.65|2655.35|675
1642401300000|2022-01-17 06:35:00|2690.03|2660.73|2685.68|2656.38|2693.25|2663.95|2682.65|2653.35|621
1642401600000|2022-01-17 06:40:00|2686.11|2656.81|2684.95|2655.65|2690.07|2660.77|2683.03|2653.73|660
1642401900000|2022-01-17 06:45:00|2684.97|2655.67|2691.81|2662.51|2694.9|2665.6|2684.38|2655.08|590
1642402200000|2022-01-17 06:50:00|2691.78|2662.48|2686.17|2656.87|2692.06|2662.76|2684.56|2655.26|590
1642402500000|2022-01-17 06:55:00|2685.79|2656.49|2686.23|2656.93|2687.61|2658.31|2684.65|2655.35|558
1642402800000|2022-01-17 07:00:00|2686.22|2656.92|2690.05|2660.75|2690.46|2661.16|2681.12|2651.82|618
1642403100000|2022-01-17 07:05:00|2690.03|2660.73|2691.9|2662.6|2693.86|2664.56|2689.96|2660.66|461
1642403400000|2022-01-17 07:10:00|2691.87|2662.57|2689.13|2659.83|2698.45|2669.15|2687.47|2658.17|676
1642403700000|2022-01-17 07:15:00|2689.12|2659.82|2690.84|2661.54|2692.13|2662.83|2686.95|2657.65|546
1642404000000|2022-01-17 07:20:00|2690.85|2661.55|2693.92|2664.62|2695.37|2666.07|2690.67|2661.37|442
1642404300000|2022-01-17 07:25:00|2693.93|2664.63|2697.5|2668.2|2697.96|2668.66|2692.85|2663.55|469
1642404600000|2022-01-17 07:30:00|2697.54|2668.24|2699.4|2670.1|2700.54|2671.24|2693|2663.7|458
1642404900000|2022-01-17 07:35:00|2699.36|2670.06|2701.09|2671.79|2707.3|2678|2699.36|2670.06|463
1642405200000|2022-01-17 07:40:00|2701.22|2671.92|2691.95|2662.65|2701.33|2672.03|2691.65|2662.35|458
1642405500000|2022-01-17 07:45:00|2692.01|2662.71|2687.95|2658.65|2698.33|2669.03|2687.65|2658.35|590
1642405800000|2022-01-17 07:50:00|2687.79|2658.49|2685.15|2655.85|2688.8|2659.5|2683.73|2654.43|571
1642406100000|2022-01-17 07:55:00|2685.33|2656.03|2680.36|2651.06|2685.5|2656.2|2678.65|2649.35|598
1642406400000|2022-01-17 08:00:00|2680.39|2651.09|2667.22|2637.92|2688.1|2658.8|2664.75|2635.45|648
1642406700000|2022-01-17 08:05:00|2667.26|2637.96|2678.27|2648.97|2678.38|2649.08|2667.26|2637.96|577
1642407000000|2022-01-17 08:10:00|2678.26|2648.96|2683.99|2654.69|2684.06|2654.76|2676.3|2647|597
1642407300000|2022-01-17 08:15:00|2684.04|2654.74|2684.3|2655|2685.58|2656.28|2677.05|2647.75|626
1642407600000|2022-01-17 08:20:00|2684.4|2655.1|2673.97|2644.67|2684.73|2655.43|2671.38|2642.08|611
1642407900000|2022-01-17 08:25:00|2673.77|2644.47|2680.68|2651.38|2682.16|2652.86|2670.71|2641.41|617
1642408200000|2022-01-17 08:30:00|2680.71|2651.41|2686.08|2656.78|2686.35|2657.05|2673.4|2644.1|711
1642408500000|2022-01-17 08:35:00|2686.09|2656.79|2695.13|2665.83|2697.08|2667.78|2686.09|2656.79|677
1642408800000|2022-01-17 08:40:00|2695.61|2666.31|2698.25|2668.95|2698.6|2669.3|2694.25|2664.95|461
1642409100000|2022-01-17 08:45:00|2697.9|2668.6|2696.3|2667|2698.65|2669.35|2691.08|2661.78|580
1642409400000|2022-01-17 08:50:00|2696.35|2667.05|2697.29|2667.99|2703.15|2673.85|2696.15|2666.85|405
1642409700000|2022-01-17 08:55:00|2697.43|2668.13|2695.13|2665.83|2698.19|2668.89|2694.76|2665.46|549
1642410000000|2022-01-17 09:00:00|2695.1|2665.8|2692.29|2662.99|2699.34|2670.04|2690.8|2661.5|585
1642410300000|2022-01-17 09:05:00|2692.36|2663.06|2701.14|2671.84|2702.32|2673.02|2690.9|2661.6|602
1642410600000|2022-01-17 09:10:00|2701.37|2672.07|2700.17|2670.87|2702.51|2673.21|2698.19|2668.89|597
1642410900000|2022-01-17 09:15:00|2699.92|2670.62|2694.78|2665.48|2701.93|2672.63|2693.4|2664.1|779
1642411200000|2022-01-17 09:20:00|2694.71|2665.41|2696.01|2666.71|2699.48|2670.18|2691.56|2662.26|707
1642411500000|2022-01-17 09:25:00|2695.97|2666.67|2693.22|2663.92|2699.14|2669.84|2692.44|2663.14|623
1642411800000|2022-01-17 09:30:00|2692.84|2663.54|2688.95|2659.65|2698.43|2669.13|2688.95|2659.65|556
1642412100000|2022-01-17 09:35:00|2689.21|2659.91|2696.37|2667.07|2697.48|2668.18|2688.85|2659.55|434
1642412400000|2022-01-17 09:40:00|2696.5|2667.2|2693.59|2664.29|2698.09|2668.79|2692.25|2662.95|615
1642412700000|2022-01-17 09:45:00|2693.58|2664.28|2696.01|2666.71|2696.33|2667.03|2689.75|2660.45|665
1642413000000|2022-01-17 09:50:00|2696.06|2666.76|2697.31|2668.01|2698.16|2668.86|2694.95|2665.65|507
1642413300000|2022-01-17 09:55:00|2697.38|2668.08|2694.3|2665|2697.67|2668.37|2692.23|2662.93|610
1642413600000|2022-01-17 10:00:00|2694.38|2665.08|2692.86|2663.56|2699.3|2670|2692.09|2662.79|757
1642413900000|2022-01-17 10:05:00|2692.87|2663.57|2698.42|2669.12|2698.44|2669.14|2689.51|2660.21|739
1642414200000|2022-01-17 10:10:00|2698.51|2669.21|2699.84|2670.54|2701.66|2672.36|2697.49|2668.19|571
1642414500000|2022-01-17 10:15:00|2699.85|2670.55|2696.51|2667.21|2700.2|2670.9|2692.99|2663.69|509
1642414800000|2022-01-17 10:20:00|2696.52|2667.22|2689.65|2660.35|2697.57|2668.27|2688.8|2659.5|507
1642415100000|2022-01-17 10:25:00|2689.54|2660.24|2693.93|2664.63|2698.01|2668.71|2689.15|2659.85|542
1642415400000|2022-01-17 10:30:00|2694.02|2664.72|2685.76|2656.46|2694.35|2665.05|2685.22|2655.92|629
1642415700000|2022-01-17 10:35:00|2686.02|2656.72|2692.74|2663.44|2694.6|2665.3|2685.65|2656.35|552
1642416000000|2022-01-17 10:40:00|2692.68|2663.38|2686.07|2656.77|2692.68|2663.38|2686.07|2656.77|552
1642416300000|2022-01-17 10:45:00|2685.9|2656.6|2688.15|2658.85|2691.15|2661.85|2672.81|2643.51|713
1642416600000|2022-01-17 10:50:00|2688.19|2658.89|2691.34|2662.04|2691.51|2662.21|2684.15|2654.85|583
1642416900000|2022-01-17 10:55:00|2691.4|2662.1|2693.5|2664.2|2698.25|2668.95|2690.24|2660.94|583
1642417200000|2022-01-17 11:00:00|2693.53|2664.23|2687.34|2658.04|2697.2|2667.9|2687.22|2657.92|575
1642417500000|2022-01-17 11:05:00|2687.33|2658.03|2684.78|2655.48|2691.2|2661.9|2681.48|2652.18|600
1642417800000|2022-01-17 11:10:00|2684.95|2655.65|2689.77|2660.47|2692.63|2663.33|2684.41|2655.11|597
1642418100000|2022-01-17 11:15:00|2689.7|2660.4|2693.57|2664.27|2695.93|2666.63|2689.15|2659.85|559
1642418400000|2022-01-17 11:20:00|2693.53|2664.23|2688.94|2659.64|2693.53|2664.23|2685.91|2656.61|626
1642418700000|2022-01-17 11:25:00|2688.92|2659.62|2684.1|2654.8|2691.58|2662.28|2683.18|2653.88|513
1642419000000|2022-01-17 11:30:00|2683.9|2654.6|2678.39|2649.09|2686.53|2657.23|2673.53|2644.23|562
1642419300000|2022-01-17 11:35:00|2678.32|2649.02|2675.96|2646.66|2679.53|2650.23|2670.77|2641.47|684
1642419600000|2022-01-17 11:40:00|2675.94|2646.64|2675.72|2646.42|2681.46|2652.16|2672.08|2642.78|616
1642419900000|2022-01-17 11:45:00|2675.76|2646.46|2677.55|2648.25|2682.7|2653.4|2675.15|2645.85|491
1642420200000|2022-01-17 11:50:00|2677.54|2648.24|2680.73|2651.43|2683.68|2654.38|2677.22|2647.92|600
1642420500000|2022-01-17 11:55:00|2680.52|2651.22|2669.28|2639.98|2680.88|2651.58|2667.59|2638.29|644
1642420800000|2022-01-17 12:00:00|2669.22|2639.92|2663.24|2633.94|2674.24|2644.94|2663.15|2633.85|758
1642421100000|2022-01-17 12:05:00|2663.04|2633.74|2653.85|2624.55|2663.04|2633.74|2653.47|2624.17|672
1642421400000|2022-01-17 12:10:00|2653.75|2624.45|2655.1|2625.8|2658.57|2629.27|2645.4|2616.1|799
1642421700000|2022-01-17 12:15:00|2655.11|2625.81|2653.79|2624.49|2657.64|2628.34|2641.42|2612.12|846
1642422000000|2022-01-17 12:20:00|2653.48|2624.18|2665.25|2635.95|2666.26|2636.96|2646.98|2617.68|858
1642422300000|2022-01-17 12:25:00|2665.1|2635.8|2678.09|2648.79|2680.22|2650.92|2665|2635.7|780
1642422600000|2022-01-17 12:30:00|2677.94|2648.64|2677.38|2648.08|2680.31|2651.01|2673.27|2643.97|814
1642422900000|2022-01-17 12:35:00|2677.36|2648.06|2669.77|2640.47|2678.48|2649.18|2665.68|2636.38|767
1642423200000|2022-01-17 12:40:00|2669.86|2640.56|2664.68|2635.38|2676.54|2647.24|2664.68|2635.38|629
1642423500000|2022-01-17 12:45:00|2664.54|2635.24|2664.28|2634.98|2667.92|2638.62|2659.71|2630.41|856
1642423800000|2022-01-17 12:50:00|2664.3|2635|2663.51|2634.21|2665.87|2636.57|2659.42|2630.12|688
1642424100000|2022-01-17 12:55:00|2663.27|2633.97|2655.88|2626.58|2664.45|2635.15|2653.8|2624.5|652
1642424400000|2022-01-17 13:00:00|2655.72|2626.42|2647.35|2618.05|2661.4|2632.1|2647.35|2618.05|751
1642424700000|2022-01-17 13:05:00|2647.45|2618.15|2652.67|2623.37|2653.71|2624.41|2643.97|2614.67|708
1642425000000|2022-01-17 13:10:00|2652.59|2623.29|2656|2626.7|2656.15|2626.85|2644.4|2615.1|705
1642425300000|2022-01-17 13:15:00|2655.93|2626.63|2668.13|2638.83|2668.13|2638.83|2655.78|2626.48|565
1642425600000|2022-01-17 13:20:00|2668.14|2638.84|2668.45|2639.15|2669.4|2640.1|2661.25|2631.95|709
1642425900000|2022-01-17 13:25:00|2668.37|2639.07|2659.49|2630.19|2669.64|2640.34|2658.39|2629.09|649
1642426200000|2022-01-17 13:30:00|2659.41|2630.11|2660.64|2631.34|2663.75|2634.45|2655.66|2626.36|707
1642426500000|2022-01-17 13:35:00|2660.65|2631.35|2664.5|2635.2|2668.7|2639.4|2660.65|2631.35|637
1642426800000|2022-01-17 13:40:00|2664.75|2635.45|2658.39|2629.09|2665.57|2636.27|2658.39|2629.09|566
1642427100000|2022-01-17 13:45:00|2658.29|2628.99|2659.93|2630.63|2665.21|2635.91|2657.88|2628.58|559
1642427400000|2022-01-17 13:50:00|2659.9|2630.6|2664.13|2634.83|2664.28|2634.98|2654.14|2624.84|629
1642427700000|2022-01-17 13:55:00|2664.1|2634.8|2663.48|2634.18|2664.92|2635.62|2661.63|2632.33|651
1642428000000|2022-01-17 14:00:00|2663.46|2634.16|2669|2639.7|2673.24|2643.94|2661.24|2631.94|699
1642428300000|2022-01-17 14:05:00|2669.1|2639.8|2661.13|2631.83|2670.35|2641.05|2660.09|2630.79|716
1642428600000|2022-01-17 14:10:00|2661.14|2631.84|2657.13|2627.83|2661.76|2632.46|2653.91|2624.61|607
1642428900000|2022-01-17 14:15:00|2657.1|2627.8|2655.68|2626.38|2657.1|2627.8|2649.3|2620|760
1642429200000|2022-01-17 14:20:00|2655.67|2626.37|2663.13|2633.83|2664|2634.7|2654.9|2625.6|561
1642429500000|2022-01-17 14:25:00|2663.1|2633.8|2660.2|2630.9|2663.26|2633.96|2658.64|2629.34|601
1642429800000|2022-01-17 14:30:00|2660.23|2630.93|2654.65|2625.35|2663.45|2634.15|2653.52|2624.22|617
1642430100000|2022-01-17 14:35:00|2654.85|2625.55|2659.41|2630.11|2660.35|2631.05|2653.91|2624.61|584
1642430400000|2022-01-17 14:40:00|2659.32|2630.02|2660.62|2631.32|2661|2631.7|2655.3|2626|561
1642430700000|2022-01-17 14:45:00|2660.58|2631.28|2655.18|2625.88|2661.15|2631.85|2654.97|2625.67|589
1642431000000|2022-01-17 14:50:00|2655.17|2625.87|2657.21|2627.91|2657.31|2628.01|2652.13|2622.83|609
1642431300000|2022-01-17 14:55:00|2657.2|2627.9|2656.95|2627.65|2659.87|2630.57|2653.17|2623.87|666
1642431600000|2022-01-17 15:00:00|2657.62|2628.32|2641.94|2612.64|2659.57|2630.27|2641.23|2611.93|713
1642431900000|2022-01-17 15:05:00|2642.05|2612.75|2633.2|2603.9|2646.25|2616.95|2633.2|2603.9|714
1642432200000|2022-01-17 15:10:00|2633.55|2604.25|2636.19|2606.89|2637.7|2608.4|2625.95|2596.65|883
1642432500000|2022-01-17 15:15:00|2636.21|2606.91|2639.42|2610.12|2641.45|2612.15|2632.58|2603.28|692
1642432800000|2022-01-17 15:20:00|2639.36|2610.06|2632.01|2602.71|2639.95|2610.65|2632.01|2602.71|592
1642433100000|2022-01-17 15:25:00|2632.02|2602.72|2636.97|2607.67|2638.65|2609.35|2631.8|2602.5|568
1642433400000|2022-01-17 15:30:00|2636.93|2607.63|2631.79|2602.49|2638.72|2609.42|2630.12|2600.82|751
1642433700000|2022-01-17 15:35:00|2631.84|2602.54|2640.27|2610.97|2640.65|2611.35|2631.46|2602.16|596
1642434000000|2022-01-17 15:40:00|2640.47|2611.17|2634.19|2604.89|2640.58|2611.28|2632.45|2603.15|518
1642434300000|2022-01-17 15:45:00|2633.65|2604.35|2633.84|2604.54|2637.36|2608.06|2633.05|2603.75|479
1642434600000|2022-01-17 15:50:00|2633.81|2604.51|2619.51|2590.21|2633.84|2604.54|2619.38|2590.08|685
1642434900000|2022-01-17 15:55:00|2620.01|2590.71|2613|2583.7|2623.33|2594.03|2605.2|2575.9|829
1642435200000|2022-01-17 16:00:00|2612.99|2583.69|2633.11|2603.81|2635.2|2605.9|2609.95|2580.65|881
1642435500000|2022-01-17 16:05:00|2632.54|2603.24|2607.05|2577.75|2634.56|2605.26|2605.9|2576.6|755
1642435800000|2022-01-17 16:10:00|2607.55|2578.25|2596.04|2566.74|2607.55|2578.25|2581.99|2552.69|897
1642436100000|2022-01-17 16:15:00|2596.08|2566.78|2604.25|2574.95|2610.94|2581.64|2587.15|2557.85|904
1642436400000|2022-01-17 16:20:00|2604.27|2574.97|2613.93|2584.63|2614.32|2585.02|2596.18|2566.88|766
1642436700000|2022-01-17 16:25:00|2613.96|2584.66|2608.97|2579.67|2615.08|2585.78|2608.41|2579.11|829
1642437000000|2022-01-17 16:30:00|2608.74|2579.44|2601.52|2572.22|2615.8|2586.5|2601.23|2571.93|852
1642437300000|2022-01-17 16:35:00|2601.48|2572.18|2596.5|2567.2|2610.27|2580.97|2596.5|2567.2|839
1642437600000|2022-01-17 16:40:00|2596.76|2567.46|2607.41|2578.11|2608.07|2578.77|2595.43|2566.13|813
1642437900000|2022-01-17 16:45:00|2607.25|2577.95|2602.33|2573.03|2608.96|2579.66|2597.02|2567.72|728
1642438200000|2022-01-17 16:50:00|2602.18|2572.88|2600.37|2571.07|2602.18|2572.88|2596.35|2567.05|768
1642438500000|2022-01-17 16:55:00|2600.35|2571.05|2602.89|2573.59|2608.56|2579.26|2599.45|2570.15|712
1642438800000|2022-01-17 17:00:00|2602.83|2573.53|2594.24|2564.94|2606.98|2577.68|2592.32|2563.02|788
1642439100000|2022-01-17 17:05:00|2594.6|2565.3|2593.45|2564.15|2601.8|2572.5|2590.65|2561.35|765
1642439400000|2022-01-17 17:10:00|2593.29|2563.99|2577.55|2548.25|2594.26|2564.96|2575.15|2545.85|677
1642439700000|2022-01-17 17:15:00|2577.7|2548.4|2592.67|2563.37|2592.67|2563.37|2571.3|2542|870
1642440000000|2022-01-17 17:20:00|2592.75|2563.45|2581.97|2552.67|2594.15|2564.85|2580.77|2551.47|703
1642440300000|2022-01-17 17:25:00|2582.05|2552.75|2582.15|2552.85|2583.22|2553.92|2577.2|2547.9|806
1642440600000|2022-01-17 17:30:00|2582.19|2552.89|2593|2563.7|2593.45|2564.15|2574.25|2544.95|815
1642440900000|2022-01-17 17:35:00|2593.02|2563.72|2587.13|2557.83|2593.25|2563.95|2585.55|2556.25|672
1642441200000|2022-01-17 17:40:00|2586.96|2557.66|2594.15|2564.85|2594.49|2565.19|2583.63|2554.33|726
1642441500000|2022-01-17 17:45:00|2594.47|2565.17|2588.31|2559.01|2597.69|2568.39|2587.99|2558.69|697
1642441800000|2022-01-17 17:50:00|2588.32|2559.02|2586.35|2557.05|2593.07|2563.77|2583.98|2554.68|662
1642442100000|2022-01-17 17:55:00|2586.29|2556.99|2588.5|2559.2|2589.23|2559.93|2581.67|2552.37|693
1642442400000|2022-01-17 18:00:00|2588.53|2559.23|2579.38|2550.08|2589.24|2559.94|2575.3|2546|694
1642442700000|2022-01-17 18:05:00|2579.43|2550.13|2574.3|2545|2581.21|2551.91|2571.75|2542.45|705
1642443000000|2022-01-17 18:10:00|2574.32|2545.02|2579.32|2550.02|2580.61|2551.31|2568.87|2539.57|832
1642443300000|2022-01-17 18:15:00|2579.29|2549.99|2574.66|2545.36|2579.33|2550.03|2570.8|2541.5|816
1642443600000|2022-01-17 18:20:00|2574.63|2545.33|2577.84|2548.54|2579.15|2549.85|2568.06|2538.76|925
1642443900000|2022-01-17 18:25:00|2577.67|2548.37|2581.1|2551.8|2583.79|2554.49|2575.9|2546.6|639
1642444200000|2022-01-17 18:30:00|2581.06|2551.76|2589.49|2560.19|2590.24|2560.94|2580.26|2550.96|710
1642444500000|2022-01-17 18:35:00|2589.46|2560.16|2582.6|2553.3|2590.4|2561.1|2578.83|2549.53|626
1642444800000|2022-01-17 18:40:00|2582.55|2553.25|2588.67|2559.37|2590.23|2560.93|2581.25|2551.95|613
1642445100000|2022-01-17 18:45:00|2588.62|2559.32|2603.06|2573.76|2603.06|2573.76|2587.86|2558.56|607
1642445400000|2022-01-17 18:50:00|2603.04|2573.74|2598.8|2569.5|2604.2|2574.9|2598.16|2568.86|621
1642445700000|2022-01-17 18:55:00|2599.11|2569.81|2598.42|2569.12|2602.24|2572.94|2598.42|2569.12|651
1642446000000|2022-01-17 19:00:00|2598.98|2569.68|2595.31|2566.01|2601.38|2572.08|2594.15|2564.85|580
1642446300000|2022-01-17 19:05:00|2595.32|2566.02|2597.15|2567.85|2598.81|2569.51|2592.15|2562.85|526
1642446600000|2022-01-17 19:10:00|2597|2567.7|2607.5|2578.2|2608.9|2579.6|2594.3|2565|431
1642446900000|2022-01-17 19:15:00|2607.55|2578.25|2601.84|2572.54|2608.15|2578.85|2601.23|2571.93|622
1642447200000|2022-01-17 19:20:00|2601.9|2572.6|2600.24|2570.94|2602.4|2573.1|2597.94|2568.64|432
1642447500000|2022-01-17 19:25:00|2600.12|2570.82|2598.24|2568.94|2601.65|2572.35|2597.9|2568.6|451
1642447800000|2022-01-17 19:30:00|2598.15|2568.85|2602.97|2573.67|2603.49|2574.19|2596.65|2567.35|517
1642448100000|2022-01-17 19:35:00|2602.88|2573.58|2604.15|2574.85|2605.18|2575.88|2602.15|2572.85|428
1642448400000|2022-01-17 19:40:00|2604.01|2574.71|2597.45|2568.15|2604.48|2575.18|2597.15|2567.85|375
1642448700000|2022-01-17 19:45:00|2597.55|2568.25|2597.25|2567.95|2597.87|2568.57|2594.31|2565.01|266
1642449000000|2022-01-17 19:50:00|2597.22|2567.92|2604.25|2574.95|2604.96|2575.66|2596.15|2566.85|441
1642449300000|2022-01-17 19:55:00|2604.27|2574.97|2596.03|2566.73|2604.45|2575.15|2595.3|2566|501
1642449600000|2022-01-17 20:00:00|2596.05|2566.75|2602.23|2572.93|2603.45|2574.15|2595.84|2566.54|501
1642449900000|2022-01-17 20:05:00|2602.22|2572.92|2601.23|2571.93|2603.15|2573.85|2597.49|2568.19|414
1642450200000|2022-01-17 20:10:00|2601.36|2572.06|2590.19|2560.89|2602.95|2573.65|2589.25|2559.95|497
1642450500000|2022-01-17 20:15:00|2590.3|2561|2592.12|2562.82|2595.11|2565.81|2587.33|2558.03|543
1642450800000|2022-01-17 20:20:00|2592.85|2563.55|2591.93|2562.63|2595.72|2566.42|2590.45|2561.15|507
1642451100000|2022-01-17 20:25:00|2591.94|2562.64|2584.92|2555.62|2592.37|2563.07|2583.96|2554.66|457
1642451400000|2022-01-17 20:30:00|2585.07|2555.77|2582.87|2553.57|2587.08|2557.78|2580.07|2550.77|588
1642451700000|2022-01-17 20:35:00|2582.62|2553.32|2579.24|2549.94|2583|2553.7|2578.21|2548.91|565
1642452000000|2022-01-17 20:40:00|2579.28|2549.98|2578.56|2549.26|2580.46|2551.16|2574.1|2544.8|658
1642452300000|2022-01-17 20:45:00|2578.58|2549.28|2577.25|2547.95|2585.21|2555.91|2576.23|2546.93|605
1642452600000|2022-01-17 20:50:00|2577.27|2547.97|2581.5|2552.2|2584.49|2555.19|2577.27|2547.97|457
1642452900000|2022-01-17 20:55:00|2581.55|2552.25|2578.7|2549.4|2584.87|2555.57|2578.32|2549.02|406
1642453200000|2022-01-17 21:00:00|2578.68|2549.38|2585.15|2555.85|2587.03|2557.73|2577.35|2548.05|477
1642453500000|2022-01-17 21:05:00|2585.18|2555.88|2577.15|2547.85|2585.44|2556.14|2576.49|2547.19|518
1642453800000|2022-01-17 21:10:00|2577.16|2547.86|2578.57|2549.27|2580.45|2551.15|2575.87|2546.57|437
1642454100000|2022-01-17 21:15:00|2578.62|2549.32|2571.45|2542.15|2578.67|2549.37|2570.13|2540.83|578
1642454400000|2022-01-17 21:20:00|2571.44|2542.14|2545.2|2515.9|2574.77|2545.47|2544.35|2515.05|777
1642454700000|2022-01-17 21:25:00|2545.26|2515.96|2531.07|2501.77|2552.18|2522.88|2530.92|2501.62|840
1642455000000|2022-01-17 21:30:00|2531.1|2501.8|2545.93|2516.63|2548.56|2519.26|2530.83|2501.53|894
1642455300000|2022-01-17 21:35:00|2545.62|2516.32|2538.33|2509.03|2553.1|2523.8|2538.33|2509.03|739
1642455600000|2022-01-17 21:40:00|2538.29|2508.99|2538.35|2509.05|2544.11|2514.81|2532.01|2502.71|901
1642455900000|2022-01-17 21:45:00|2538.27|2508.97|2543.9|2514.6|2545.07|2515.77|2535.24|2505.94|793
1642456200000|2022-01-17 21:50:00|2544.15|2514.85|2551.8|2522.5|2552.71|2523.41|2537|2507.7|799
1642456500000|2022-01-17 21:55:00|2551.85|2522.55|2548.37|2519.07|2552.59|2523.29|2541.15|2511.85|808
1642456800000|2022-01-17 22:00:00|2548.45|2519.15|2543.99|2514.69|2549.47|2520.17|2541.11|2511.81|737
1642457100000|2022-01-17 22:05:00|2544|2514.7|2546.82|2517.52|2550.42|2521.12|2543.34|2514.04|729
1642457400000|2022-01-17 22:10:00|2546.64|2517.34|2538.04|2508.74|2550.13|2520.83|2536.71|2507.41|655
1642457700000|2022-01-17 22:15:00|2537.91|2508.61|2537.18|2507.88|2540.76|2511.46|2526.38|2497.08|771
1642458000000|2022-01-17 22:20:00|2537.17|2507.87|2551.62|2522.32|2551.62|2522.32|2537.15|2507.85|616
1642458300000|2022-01-17 22:25:00|2551.46|2522.16|2558.19|2528.89|2558.75|2529.45|2550.36|2521.06|459
1642458600000|2022-01-17 22:30:00|2558.2|2528.9|2571.76|2542.46|2573.29|2543.99|2557.17|2527.87|511
1642458900000|2022-01-17 22:35:00|2571.79|2542.49|2585.05|2555.75|2593.65|2564.35|2571.7|2542.4|650
1642459200000|2022-01-17 22:40:00|2585.07|2555.77|2588.57|2559.27|2591.8|2562.5|2578.23|2548.93|762
1642459500000|2022-01-17 22:45:00|2588.55|2559.25|2580.68|2551.38|2589.67|2560.37|2579.82|2550.52|575
1642459800000|2022-01-17 22:50:00|2581|2551.7|2572.79|2543.49|2584.23|2554.93|2571.47|2542.17|601
1642460100000|2022-01-17 22:55:00|2572.67|2543.37|2575|2545.7|2581.77|2552.47|2572.67|2543.37|730
1642460400000|2022-01-17 23:00:00|2574.9|2545.6|2578.8|2549.5|2583.07|2553.77|2574.72|2545.42|585
1642460700000|2022-01-17 23:05:00|2578.85|2549.55|2586.24|2556.94|2589.47|2560.17|2575.35|2546.05|779
1642461000000|2022-01-17 23:10:00|2586.28|2556.98|2591.1|2561.8|2593.55|2564.25|2586.28|2556.98|650
1642461300000|2022-01-17 23:15:00|2591.09|2561.79|2589.12|2559.82|2594.05|2564.75|2584.14|2554.84|825
1642461600000|2022-01-17 23:20:00|2589.38|2560.08|2584.04|2554.74|2589.38|2560.08|2583.01|2553.71|668
1642461900000|2022-01-17 23:25:00|2584|2554.7|2583.64|2554.34|2584.91|2555.61|2579.75|2550.45|521
1642462200000|2022-01-17 23:30:00|2583.61|2554.31|2583.19|2553.89|2587.21|2557.91|2578.26|2548.96|606
1642462500000|2022-01-17 23:35:00|2583.01|2553.71|2583.83|2554.53|2588.28|2558.98|2582.63|2553.33|661
1642462800000|2022-01-17 23:40:00|2583.82|2554.52|2585.34|2556.04|2585.34|2556.04|2581.54|2552.24|609
1642463100000|2022-01-17 23:45:00|2585.36|2556.06|2585.99|2556.69|2587.27|2557.97|2578.4|2549.1|572
1642463400000|2022-01-17 23:50:00|2585.96|2556.66|2585.82|2556.52|2586.5|2557.2|2580.13|2550.83|633
1642463700000|2022-01-17 23:55:00|2585.95|2556.65|2583.72|2554.42|2591.42|2562.12|2579.26|2549.96|669
1642464000000|2022-01-18 00:00:00|2583.67|2554.37|2581.64|2552.34|2590.29|2560.99|2580.67|2551.37|785
1642464300000|2022-01-18 00:05:00|2581.61|2552.31|2571.17|2541.87|2581.61|2552.31|2554.77|2525.47|885
1642464600000|2022-01-18 00:10:00|2571.04|2541.74|2581.15|2551.85|2581.61|2552.31|2567.77|2538.47|830
1642464900000|2022-01-18 00:15:00|2581.22|2551.92|2595.2|2565.9|2595.22|2565.92|2581.22|2551.92|736
1642465200000|2022-01-18 00:20:00|2595.21|2565.91|2597.51|2568.21|2605.4|2576.1|2595.15|2565.85|873
1642465500000|2022-01-18 00:25:00|2597.38|2568.08|2596.47|2567.17|2600.73|2571.43|2594.87|2565.57|806
1642465800000|2022-01-18 00:30:00|2596.45|2567.15|2588.65|2559.35|2599.2|2569.9|2586.18|2556.88|766
1642466100000|2022-01-18 00:35:00|2588.15|2558.85|2593.06|2563.76|2595.86|2566.56|2587.65|2558.35|757
1642466400000|2022-01-18 00:40:00|2593.05|2563.75|2591.8|2562.5|2595.35|2566.05|2585.61|2556.31|712
1642466700000|2022-01-18 00:45:00|2591.96|2562.66|2596.54|2567.24|2599.07|2569.77|2591.96|2562.66|770
1642467000000|2022-01-18 00:50:00|2596.58|2567.28|2595.84|2566.54|2599.27|2569.97|2592.58|2563.28|744
1642467300000|2022-01-18 00:55:00|2595.82|2566.52|2591.96|2562.66|2597.07|2567.77|2589.65|2560.35|737
1642467600000|2022-01-18 01:00:00|2591.95|2562.65|2591.32|2562.02|2594.9|2565.6|2587.23|2557.93|666
1642467900000|2022-01-18 01:05:00|2591.16|2561.86|2592.86|2563.56|2597.58|2568.28|2591|2561.7|585
1642468200000|2022-01-18 01:10:00|2592.89|2563.59|2606.35|2577.05|2609.48|2580.18|2592.65|2563.35|739
1642468500000|2022-01-18 01:15:00|2606.46|2577.16|2600.06|2570.76|2606.46|2577.16|2595.9|2566.6|745
1642468800000|2022-01-18 01:20:00|2600.03|2570.73|2605.43|2576.13|2606.35|2577.05|2599.39|2570.09|615
1642469100000|2022-01-18 01:25:00|2605.37|2576.07|2609.09|2579.79|2620.79|2591.49|2605.25|2575.95|762
1642469400000|2022-01-18 01:30:00|2609.07|2579.77|2592.64|2563.34|2609.25|2579.95|2591.2|2561.9|538
1642469700000|2022-01-18 01:35:00|2593.44|2564.14|2592.2|2562.9|2597.59|2568.29|2590.36|2561.06|659
1642470000000|2022-01-18 01:40:00|2592.16|2562.86|2590.25|2560.95|2595.05|2565.75|2589.15|2559.85|528
1642470300000|2022-01-18 01:45:00|2590.37|2561.07|2587.66|2558.36|2592.47|2563.17|2583.7|2554.4|633
1642470600000|2022-01-18 01:50:00|2587.69|2558.39|2591.98|2562.68|2592|2562.7|2584.65|2555.35|619
1642470900000|2022-01-18 01:55:00|2591.2|2561.9|2592.41|2563.11|2597.42|2568.12|2591.2|2561.9|678
1642471200000|2022-01-18 02:00:00|2592.38|2563.08|2590.54|2561.24|2596.46|2567.16|2587.65|2558.35|740
1642471500000|2022-01-18 02:05:00|2590.52|2561.22|2590.47|2561.17|2594.9|2565.6|2590.21|2560.91|601
1642471800000|2022-01-18 02:10:00|2590.46|2561.16|2585.64|2556.34|2590.57|2561.27|2584.1|2554.8|601
1642472100000|2022-01-18 02:15:00|2585.7|2556.4|2588.2|2558.9|2590.37|2561.07|2585.68|2556.38|645
1642472400000|2022-01-18 02:20:00|2588.35|2559.05|2584.14|2554.84|2588.91|2559.61|2583.7|2554.4|479
1642472700000|2022-01-18 02:25:00|2583.09|2553.79|2586.12|2556.82|2587.26|2557.96|2582.8|2553.5|399
1642473000000|2022-01-18 02:30:00|2586.11|2556.81|2586.22|2556.92|2589.17|2559.87|2584.26|2554.96|578
1642473300000|2022-01-18 02:35:00|2586.19|2556.89|2601.22|2571.92|2601.25|2571.95|2583.07|2553.77|606
1642473600000|2022-01-18 02:40:00|2601.44|2572.14|2595.46|2566.16|2602.15|2572.85|2595.31|2566.01|553
1642473900000|2022-01-18 02:45:00|2595.63|2566.33|2596.34|2567.04|2598.31|2569.01|2593.05|2563.75|555
1642474200000|2022-01-18 02:50:00|2596.37|2567.07|2592.62|2563.32|2598.19|2568.89|2591.81|2562.51|556
1642474500000|2022-01-18 02:55:00|2592.41|2563.11|2599.26|2569.96|2599.48|2570.18|2590.76|2561.46|580
1642474800000|2022-01-18 03:00:00|2599.3|2570|2594.23|2564.93|2599.86|2570.56|2593.4|2564.1|591
1642475100000|2022-01-18 03:05:00|2594.29|2564.99|2599.68|2570.38|2600.84|2571.54|2594.07|2564.77|432
1642475400000|2022-01-18 03:10:00|2599.72|2570.42|2590.45|2561.15|2599.92|2570.62|2590.06|2560.76|426
1642475700000|2022-01-18 03:15:00|2590.6|2561.3|2591.56|2562.26|2592|2562.7|2586.91|2557.61|606
1642476000000|2022-01-18 03:20:00|2591.54|2562.24|2586.6|2557.3|2592.29|2562.99|2584.98|2555.68|465
1642476300000|2022-01-18 03:25:00|2586.61|2557.31|2578.55|2549.25|2587.9|2558.6|2575.08|2545.78|625
1642476600000|2022-01-18 03:30:00|2578.01|2548.71|2577.25|2547.95|2581.04|2551.74|2576.12|2546.82|570
1642476900000|2022-01-18 03:35:00|2577.15|2547.85|2557.17|2527.87|2577.47|2548.17|2556.05|2526.75|750
1642477200000|2022-01-18 03:40:00|2557.75|2528.45|2554.4|2525.1|2561.02|2531.72|2547.7|2518.4|733
1642477500000|2022-01-18 03:45:00|2554.27|2524.97|2555.37|2526.07|2561.64|2532.34|2548.45|2519.15|780
1642477800000|2022-01-18 03:50:00|2555.36|2526.06|2564.56|2535.26|2565|2535.7|2552.57|2523.27|654
1642478100000|2022-01-18 03:55:00|2564.5|2535.2|2558.18|2528.88|2565.15|2535.85|2554.11|2524.81|698
1642478400000|2022-01-18 04:00:00|2558.19|2528.89|2564.36|2535.06|2565.1|2535.8|2554.93|2525.63|633
1642478700000|2022-01-18 04:05:00|2564.35|2535.05|2567.76|2538.46|2568.26|2538.96|2564.15|2534.85|442
1642479000000|2022-01-18 04:10:00|2567.79|2538.49|2559.19|2529.89|2567.84|2538.54|2555.11|2525.81|502
1642479300000|2022-01-18 04:15:00|2559.16|2529.86|2540.99|2511.69|2561.23|2531.93|2540.64|2511.34|762
1642479600000|2022-01-18 04:20:00|2541.47|2512.17|2539.5|2510.2|2542.97|2513.67|2536.45|2507.15|706
1642479900000|2022-01-18 04:25:00|2539.7|2510.4|2541.87|2512.57|2547.08|2517.78|2539.17|2509.87|747
1642480200000|2022-01-18 04:30:00|2541.86|2512.56|2536.56|2507.26|2542.87|2513.57|2534.95|2505.65|737
1642480500000|2022-01-18 04:35:00|2536.66|2507.36|2550.36|2521.06|2551.6|2522.3|2536.23|2506.93|781
1642480800000|2022-01-18 04:40:00|2550.34|2521.04|2551.25|2521.95|2553.5|2524.2|2549.33|2520.03|547
1642481100000|2022-01-18 04:45:00|2551.69|2522.39|2546.43|2517.13|2554.43|2525.13|2546.15|2516.85|558
1642481400000|2022-01-18 04:50:00|2546.35|2517.05|2551.27|2521.97|2551.27|2521.97|2543.12|2513.82|568
1642481700000|2022-01-18 04:55:00|2551.3|2522|2544.06|2514.76|2551.36|2522.06|2542.94|2513.64|603
1642482000000|2022-01-18 05:00:00|2544.04|2514.74|2537.27|2507.97|2545.9|2516.6|2536.37|2507.07|583
1642482300000|2022-01-18 05:05:00|2537.3|2508|2549.17|2519.87|2549.49|2520.19|2535.71|2506.41|614
1642482600000|2022-01-18 05:10:00|2549.2|2519.9|2551.91|2522.61|2552.38|2523.08|2543.92|2514.62|604
1642482900000|2022-01-18 05:15:00|2551.89|2522.59|2548.37|2519.07|2552.68|2523.38|2547.65|2518.35|494
1642483200000|2022-01-18 05:20:00|2548.35|2519.05|2534.72|2505.42|2549.1|2519.8|2532.03|2502.73|630
1642483500000|2022-01-18 05:25:00|2534.77|2505.47|2537.55|2508.25|2537.56|2508.26|2526.41|2497.11|538
1642483800000|2022-01-18 05:30:00|2537.47|2508.17|2533.21|2503.91|2537.86|2508.56|2527.39|2498.09|649
1642484100000|2022-01-18 05:35:00|2533.26|2503.96|2533.88|2504.58|2538.79|2509.49|2531.58|2502.28|591
1642484400000|2022-01-18 05:40:00|2533.84|2504.54|2532.17|2502.87|2533.96|2504.66|2530.66|2501.36|497
1642484700000|2022-01-18 05:45:00|2532.12|2502.82|2538.94|2509.64|2539.03|2509.73|2532.12|2502.82|560
1642485000000|2022-01-18 05:50:00|2539.01|2509.71|2541.29|2511.99|2541.44|2512.14|2537.08|2507.78|586
1642485300000|2022-01-18 05:55:00|2541.69|2512.39|2537.66|2508.36|2542.27|2512.97|2536.5|2507.2|570
1642485600000|2022-01-18 06:00:00|2537.41|2508.11|2544.04|2514.74|2544.41|2515.11|2536.68|2507.38|668
1642485900000|2022-01-18 06:05:00|2543.96|2514.66|2547.15|2517.85|2547.37|2518.07|2543.72|2514.42|516
1642486200000|2022-01-18 06:10:00|2547.26|2517.96|2549.02|2519.72|2550.15|2520.85|2546.42|2517.12|479
1642486500000|2022-01-18 06:15:00|2549.18|2519.88|2545.18|2515.88|2549.79|2520.49|2543.04|2513.74|375
1642486800000|2022-01-18 06:20:00|2545.23|2515.93|2551.14|2521.84|2552.28|2522.98|2544.44|2515.14|393
1642487100000|2022-01-18 06:25:00|2551.15|2521.85|2560.22|2530.92|2560.22|2530.92|2551.14|2521.84|520
1642487400000|2022-01-18 06:30:00|2560.27|2530.97|2551.1|2521.8|2560.27|2530.97|2550.76|2521.46|601
1642487700000|2022-01-18 06:35:00|2551.08|2521.78|2554.08|2524.78|2555.98|2526.68|2550.83|2521.53|594
1642488000000|2022-01-18 06:40:00|2554.59|2525.29|2557.34|2528.04|2559.51|2530.21|2552.6|2523.3|522
1642488300000|2022-01-18 06:45:00|2557.32|2528.02|2563.82|2534.52|2564.5|2535.2|2556.3|2527|421
1642488600000|2022-01-18 06:50:00|2563.85|2534.55|2561.66|2532.36|2567.29|2537.99|2560.46|2531.16|558
1642488900000|2022-01-18 06:55:00|2561.65|2532.35|2564.05|2534.75|2565.34|2536.04|2560.2|2530.9|576
1642489200000|2022-01-18 07:00:00|2564.06|2534.76|2562.5|2533.2|2569.5|2540.2|2561.31|2532.01|442
1642489500000|2022-01-18 07:05:00|2562.38|2533.08|2551.11|2521.81|2562.38|2533.08|2550.26|2520.96|564
1642489800000|2022-01-18 07:10:00|2551|2521.7|2550.35|2521.05|2551.53|2522.23|2547.55|2518.25|485
1642490100000|2022-01-18 07:15:00|2550.38|2521.08|2554.33|2525.03|2554.63|2525.33|2550.13|2520.83|476
1642490400000|2022-01-18 07:20:00|2554.3|2525|2540.08|2510.78|2557.23|2527.93|2538.37|2509.07|658
1642490700000|2022-01-18 07:25:00|2540.13|2510.83|2544.88|2515.58|2547.66|2518.36|2538.05|2508.75|677
1642491000000|2022-01-18 07:30:00|2544.9|2515.6|2546.21|2516.91|2546.21|2516.91|2536.21|2506.91|652
1642491300000|2022-01-18 07:35:00|2546.2|2516.9|2547.15|2517.85|2547.28|2517.98|2540.88|2511.58|683
1642491600000|2022-01-18 07:40:00|2547.02|2517.72|2541.46|2512.16|2547.15|2517.85|2537.15|2507.85|744
1642491900000|2022-01-18 07:45:00|2541.52|2512.22|2547.45|2518.15|2547.61|2518.31|2540.49|2511.19|717
1642492200000|2022-01-18 07:50:00|2547.46|2518.16|2542.11|2512.81|2549.22|2519.92|2540.8|2511.5|528
1642492500000|2022-01-18 07:55:00|2542.15|2512.85|2551.44|2522.14|2552.22|2522.92|2541.64|2512.34|469
1642492800000|2022-01-18 08:00:00|2551.51|2522.21|2542.67|2513.37|2552.37|2523.07|2540.73|2511.43|788
1642493100000|2022-01-18 08:05:00|2542.6|2513.3|2535.07|2505.77|2542.6|2513.3|2532.07|2502.77|820
1642493400000|2022-01-18 08:10:00|2534.97|2505.67|2509.87|2480.57|2534.97|2505.67|2502.79|2473.49|960
1642493700000|2022-01-18 08:15:00|2509.89|2480.59|2512.04|2482.74|2521.6|2492.3|2509.14|2479.84|835
1642494000000|2022-01-18 08:20:00|2512.08|2482.78|2501.34|2472.04|2517.58|2488.28|2493.25|2463.95|973
1642494300000|2022-01-18 08:25:00|2501.36|2472.06|2485.76|2456.46|2504.6|2475.3|2485.15|2455.85|977
1642494600000|2022-01-18 08:30:00|2486.02|2456.72|2487.66|2458.36|2490.55|2461.25|2483.6|2454.3|858
1642494900000|2022-01-18 08:35:00|2487.69|2458.39|2489.37|2460.07|2492.29|2462.99|2483.75|2454.45|852
1642495200000|2022-01-18 08:40:00|2489.63|2460.33|2498.1|2468.8|2498.68|2469.38|2488.05|2458.75|771
1642495500000|2022-01-18 08:45:00|2498.08|2468.78|2499.17|2469.87|2501.54|2472.24|2491.37|2462.07|775
1642495800000|2022-01-18 08:50:00|2499.19|2469.89|2487.43|2458.13|2499.25|2469.95|2484.87|2455.57|952
1642496100000|2022-01-18 08:55:00|2487.46|2458.16|2489.06|2459.76|2493.99|2464.69|2486.84|2457.54|977
1642496400000|2022-01-18 09:00:00|2489.14|2459.84|2494.2|2464.9|2497.97|2468.67|2486.94|2457.64|802
1642496700000|2022-01-18 09:05:00|2494.45|2465.15|2489.59|2460.29|2494.94|2465.64|2487.21|2457.91|739
1642497000000|2022-01-18 09:10:00|2489.6|2460.3|2483.16|2453.86|2494.2|2464.9|2480.32|2451.02|849
1642497300000|2022-01-18 09:15:00|2483.18|2453.88|2471.24|2441.94|2488.1|2458.8|2471.24|2441.94|824
1642497600000|2022-01-18 09:20:00|2471.37|2442.07|2474.3|2445|2474.84|2445.54|2461.97|2432.67|935
1642497900000|2022-01-18 09:25:00|2474.13|2444.83|2495.17|2465.87|2500.59|2471.29|2474.13|2444.83|966
1642498200000|2022-01-18 09:30:00|2495.19|2465.89|2486.58|2457.28|2507.11|2477.81|2484.48|2455.18|867
1642498500000|2022-01-18 09:35:00|2486.65|2457.35|2488.57|2459.27|2496.86|2467.56|2484.56|2455.26|847
1642498800000|2022-01-18 09:40:00|2488.58|2459.28|2495.99|2466.69|2496.86|2467.56|2487.65|2458.35|859
1642499100000|2022-01-18 09:45:00|2496.16|2466.86|2503.71|2474.41|2504.4|2475.1|2493.72|2464.42|769
1642499400000|2022-01-18 09:50:00|2504.03|2474.73|2497.03|2467.73|2505.99|2476.69|2496.2|2466.9|680
1642499700000|2022-01-18 09:55:00|2497|2467.7|2498.2|2468.9|2499.81|2470.51|2495.13|2465.83|632
1642500000000|2022-01-18 10:00:00|2498.17|2468.87|2498.64|2469.34|2502.15|2472.85|2493.67|2464.37|766
1642500300000|2022-01-18 10:05:00|2498.67|2469.37|2499.15|2469.85|2500.75|2471.45|2496.18|2466.88|621
1642500600000|2022-01-18 10:10:00|2498.99|2469.69|2506.74|2477.44|2506.74|2477.44|2497.11|2467.81|629
1642500900000|2022-01-18 10:15:00|2506.59|2477.29|2494.62|2465.32|2508.33|2479.03|2494.62|2465.32|777
1642501200000|2022-01-18 10:20:00|2494.7|2465.4|2496.21|2466.91|2503.94|2474.64|2494.35|2465.05|651
1642501500000|2022-01-18 10:25:00|2496.59|2467.29|2502.14|2472.84|2504|2474.7|2496.59|2467.29|637
1642501800000|2022-01-18 10:30:00|2502.17|2472.87|2508.19|2478.89|2509.6|2480.3|2500.54|2471.24|720
1642502100000|2022-01-18 10:35:00|2508.15|2478.85|2509.59|2480.29|2510.07|2480.77|2506.99|2477.69|615
1642502400000|2022-01-18 10:40:00|2509.6|2480.3|2512.06|2482.76|2515.28|2485.98|2509.46|2480.16|703
1642502700000|2022-01-18 10:45:00|2511.93|2482.63|2506.2|2476.9|2516.65|2487.35|2504.14|2474.84|680
1642503000000|2022-01-18 10:50:00|2506.46|2477.16|2510.08|2480.78|2511.58|2482.28|2506.46|2477.16|516
1642503300000|2022-01-18 10:55:00|2510.16|2480.86|2503.56|2474.26|2510.16|2480.86|2499.59|2470.29|661
1642503600000|2022-01-18 11:00:00|2503.61|2474.31|2498.06|2468.76|2504.15|2474.85|2497.7|2468.4|630
1642503900000|2022-01-18 11:05:00|2497.49|2468.19|2492.35|2463.05|2497.49|2468.19|2492.17|2462.87|521
1642504200000|2022-01-18 11:10:00|2492.09|2462.79|2496.3|2467|2498.21|2468.91|2491.4|2462.1|645
1642504500000|2022-01-18 11:15:00|2496.4|2467.1|2493.92|2464.62|2501.14|2471.84|2493.48|2464.18|580
1642504800000|2022-01-18 11:20:00|2493.93|2464.63|2496.4|2467.1|2497.29|2467.99|2492.35|2463.05|514
1642505100000|2022-01-18 11:25:00|2496.65|2467.35|2497.15|2467.85|2498.76|2469.46|2493.89|2464.59|576
1642505400000|2022-01-18 11:30:00|2497.19|2467.89|2493.39|2464.09|2498.32|2469.02|2491.45|2462.15|682
1642505700000|2022-01-18 11:35:00|2493.37|2464.07|2496.14|2466.84|2496.56|2467.26|2492.55|2463.25|589
1642506000000|2022-01-18 11:40:00|2496.15|2466.85|2494.9|2465.6|2497.38|2468.08|2491.51|2462.21|621
1642506300000|2022-01-18 11:45:00|2494.61|2465.31|2500.59|2471.29|2502.65|2473.35|2494.01|2464.71|594
1642506600000|2022-01-18 11:50:00|2500.76|2471.46|2499.89|2470.59|2507.25|2477.95|2498.15|2468.85|581
1642506900000|2022-01-18 11:55:00|2499.86|2470.56|2508.57|2479.27|2510.93|2481.63|2499.85|2470.55|660
1642507200000|2022-01-18 12:00:00|2508.23|2478.93|2510.06|2480.76|2514.26|2484.96|2507.45|2478.15|762
1642507500000|2022-01-18 12:05:00|2510.11|2480.81|2504.12|2474.82|2511.74|2482.44|2502.09|2472.79|741
1642507800000|2022-01-18 12:10:00|2504|2474.7|2495.97|2466.67|2505.18|2475.88|2494.84|2465.54|653
1642508100000|2022-01-18 12:15:00|2496.01|2466.71|2489.67|2460.37|2496.01|2466.71|2486.47|2457.17|667
1642508400000|2022-01-18 12:20:00|2489.63|2460.33|2490.18|2460.88|2498.51|2469.21|2488.75|2459.45|622
1642508700000|2022-01-18 12:25:00|2490.02|2460.72|2495.45|2466.15|2496.55|2467.25|2486.67|2457.37|603
1642509000000|2022-01-18 12:30:00|2495.43|2466.13|2500.05|2470.75|2502.15|2472.85|2487.82|2458.52|810
1642509300000|2022-01-18 12:35:00|2500.03|2470.73|2499.34|2470.04|2502.32|2473.02|2495.5|2466.2|672
1642509600000|2022-01-18 12:40:00|2499.32|2470.02|2496.37|2467.07|2499.32|2470.02|2492.16|2462.86|640
1642509900000|2022-01-18 12:45:00|2496.32|2467.02|2488.18|2458.88|2499.42|2470.12|2488.07|2458.77|758
1642510200000|2022-01-18 12:50:00|2488.2|2458.9|2494.62|2465.32|2495.17|2465.87|2485.58|2456.28|504
1642510500000|2022-01-18 12:55:00|2494.58|2465.28|2500.32|2471.02|2500.5|2471.2|2494.57|2465.27|546
1642510800000|2022-01-18 13:00:00|2500.38|2471.08|2491.39|2462.09|2502.06|2472.76|2491.38|2462.08|683
1642511100000|2022-01-18 13:05:00|2491.38|2462.08|2483.4|2454.1|2492.14|2462.84|2483.4|2454.1|521
1642511400000|2022-01-18 13:10:00|2483.55|2454.25|2480.28|2450.98|2490.28|2460.98|2478.12|2448.82|670
1642511700000|2022-01-18 13:15:00|2480.26|2450.96|2473.22|2443.92|2480.72|2451.42|2470.37|2441.07|771
1642512000000|2022-01-18 13:20:00|2473.19|2443.89|2468.69|2439.39|2476.31|2447.01|2467.85|2438.55|809
1642512300000|2022-01-18 13:25:00|2468.74|2439.44|2465.28|2435.98|2477.24|2447.94|2463.43|2434.13|816
1642512600000|2022-01-18 13:30:00|2465.26|2435.96|2473.95|2444.65|2476.41|2447.11|2464.97|2435.67|842
1642512900000|2022-01-18 13:35:00|2473.85|2444.55|2478.21|2448.91|2480.39|2451.09|2470.75|2441.45|812
1642513200000|2022-01-18 13:40:00|2478.22|2448.92|2471.53|2442.23|2481.37|2452.07|2469.95|2440.65|819
1642513500000|2022-01-18 13:45:00|2471.4|2442.1|2485.17|2455.87|2487.73|2458.43|2469.2|2439.9|833
1642513800000|2022-01-18 13:50:00|2485.16|2455.86|2489.3|2460|2490.28|2460.98|2482.08|2452.78|785
1642514100000|2022-01-18 13:55:00|2489.1|2459.8|2492.15|2462.85|2494.18|2464.88|2486.1|2456.8|610
1642514400000|2022-01-18 14:00:00|2492.13|2462.83|2486|2456.7|2494.82|2465.52|2486|2456.7|652
1642514700000|2022-01-18 14:05:00|2485.98|2456.68|2492.55|2463.25|2498.09|2468.79|2480.22|2450.92|711
1642515000000|2022-01-18 14:10:00|2492.43|2463.13|2489.06|2459.76|2494.41|2465.11|2487.69|2458.39|746
1642515300000|2022-01-18 14:15:00|2489.07|2459.77|2484.04|2454.74|2493.17|2463.87|2483.1|2453.8|750
1642515600000|2022-01-18 14:20:00|2483.46|2454.16|2484.14|2454.84|2488.89|2459.59|2482.15|2452.85|689
1642515900000|2022-01-18 14:25:00|2484.15|2454.85|2473.9|2444.6|2489.69|2460.39|2464.62|2435.32|883
1642516200000|2022-01-18 14:30:00|2473.98|2444.68|2443.64|2414.34|2474.07|2444.77|2441.27|2411.97|737
1642516500000|2022-01-18 14:35:00|2443.61|2414.31|2450.8|2421.5|2458.24|2428.94|2440.88|2411.58|934
1642516800000|2022-01-18 14:40:00|2450.63|2421.33|2466.65|2437.35|2471.39|2442.09|2446.28|2416.98|1009
1642517100000|2022-01-18 14:45:00|2466.51|2437.21|2456.74|2427.44|2469.93|2440.63|2450.15|2420.85|988
1642517400000|2022-01-18 14:50:00|2456.73|2427.43|2457.94|2428.64|2462.83|2433.53|2452.46|2423.16|1005
1642517700000|2022-01-18 14:55:00|2457.15|2427.85|2466.14|2436.84|2466.14|2436.84|2452.35|2423.05|981
1642518000000|2022-01-18 15:00:00|2466.19|2436.89|2472.67|2443.37|2473.15|2443.85|2459.41|2430.11|944
1642518300000|2022-01-18 15:05:00|2472.95|2443.65|2481.6|2452.3|2482.65|2453.35|2472.15|2442.85|795
1642518600000|2022-01-18 15:10:00|2481.29|2451.99|2475.37|2446.07|2487.93|2458.63|2475.37|2446.07|802
1642518900000|2022-01-18 15:15:00|2475.34|2446.04|2474.89|2445.59|2485.25|2455.95|2474.22|2444.92|891
1642519200000|2022-01-18 15:20:00|2474.92|2445.62|2485.15|2455.85|2485.15|2455.85|2467.4|2438.1|777
1642519500000|2022-01-18 15:25:00|2484.9|2455.6|2487.09|2457.79|2487.32|2458.02|2479.76|2450.46|762
1642519800000|2022-01-18 15:30:00|2487.13|2457.83|2487.03|2457.73|2490.9|2461.6|2483.54|2454.24|839
1642520100000|2022-01-18 15:35:00|2487.02|2457.72|2479.15|2449.85|2487.22|2457.92|2477.01|2447.71|750
1642520400000|2022-01-18 15:40:00|2479.14|2449.84|2486.09|2456.79|2487.36|2458.06|2476.31|2447.01|762
1642520700000|2022-01-18 15:45:00|2486.17|2456.87|2481.66|2452.36|2488.17|2458.87|2479.09|2449.79|799
1642521000000|2022-01-18 15:50:00|2481.45|2452.15|2476.02|2446.72|2485.5|2456.2|2475.93|2446.63|701
1642521300000|2022-01-18 15:55:00|2475.97|2446.67|2475.81|2446.51|2477.78|2448.48|2472.09|2442.79|735
1642521600000|2022-01-18 16:00:00|2475.83|2446.53|2484.07|2454.77|2486.07|2456.77|2472|2442.7|792
1642521900000|2022-01-18 16:05:00|2484.35|2455.05|2478.95|2449.65|2489.9|2460.6|2476.64|2447.34|808
1642522200000|2022-01-18 16:10:00|2479.03|2449.73|2475.53|2446.23|2481.76|2452.46|2472.37|2443.07|842
1642522500000|2022-01-18 16:15:00|2475.88|2446.58|2485.02|2455.72|2485.21|2455.91|2475.68|2446.38|849
1642522800000|2022-01-18 16:20:00|2484.95|2455.65|2482.32|2453.02|2486.82|2457.52|2480.63|2451.33|727
1642523100000|2022-01-18 16:25:00|2482.28|2452.98|2477.78|2448.48|2483.55|2454.25|2476.97|2447.67|742
1642523400000|2022-01-18 16:30:00|2477.8|2448.5|2466.16|2436.86|2480.15|2450.85|2465.4|2436.1|570
1642523700000|2022-01-18 16:35:00|2466.28|2436.98|2479.91|2450.61|2480.15|2450.85|2462.4|2433.1|686
1642524000000|2022-01-18 16:40:00|2479.93|2450.63|2485.58|2456.28|2486|2456.7|2476.18|2446.88|767
1642524300000|2022-01-18 16:45:00|2485.53|2456.23|2490.66|2461.36|2495.15|2465.85|2483.43|2454.13|614
1642524600000|2022-01-18 16:50:00|2490.39|2461.09|2491.74|2462.44|2498.15|2468.85|2489.45|2460.15|637
1642524900000|2022-01-18 16:55:00|2491.92|2462.62|2489.97|2460.67|2495.99|2466.69|2489.35|2460.05|679
1642525200000|2022-01-18 17:00:00|2489.99|2460.69|2476.2|2446.9|2493.56|2464.26|2475.52|2446.22|684
1642525500000|2022-01-18 17:05:00|2476.23|2446.93|2480.39|2451.09|2482.56|2453.26|2474.11|2444.81|624
1642525800000|2022-01-18 17:10:00|2480.4|2451.1|2484.52|2455.22|2484.61|2455.31|2475.5|2446.2|683
1642526100000|2022-01-18 17:15:00|2484.39|2455.09|2491.17|2461.87|2493.34|2464.04|2481.94|2452.64|715
1642526400000|2022-01-18 17:20:00|2491.08|2461.78|2487.67|2458.37|2496.1|2466.8|2486.97|2457.67|556
1642526700000|2022-01-18 17:25:00|2487.7|2458.4|2483.7|2454.4|2492.48|2463.18|2483.26|2453.96|641
1642527000000|2022-01-18 17:30:00|2483.6|2454.3|2480.74|2451.44|2483.7|2454.4|2474.15|2444.85|731
1642527300000|2022-01-18 17:35:00|2480.75|2451.45|2481.09|2451.79|2484.94|2455.64|2477.75|2448.45|634
1642527600000|2022-01-18 17:40:00|2480.99|2451.69|2488.96|2459.66|2489.37|2460.07|2480.99|2451.69|626
1642527900000|2022-01-18 17:45:00|2488.92|2459.62|2481.26|2451.96|2489.71|2460.41|2478.98|2449.68|619
1642528200000|2022-01-18 17:50:00|2481.32|2452.02|2474.86|2445.56|2482.1|2452.8|2472.24|2442.94|689
1642528500000|2022-01-18 17:55:00|2474.7|2445.4|2472.79|2443.49|2477.55|2448.25|2471.29|2441.99|607
1642528800000|2022-01-18 18:00:00|2472.76|2443.46|2467.18|2437.88|2472.76|2443.46|2463.09|2433.79|769
1642529100000|2022-01-18 18:05:00|2467.2|2437.9|2472.85|2443.55|2472.85|2443.55|2464.06|2434.76|806
1642529400000|2022-01-18 18:10:00|2472.7|2443.4|2475.3|2446|2478.36|2449.06|2468.18|2438.88|700
1642529700000|2022-01-18 18:15:00|2475.17|2445.87|2475.52|2446.22|2480.18|2450.88|2472.97|2443.67|631
1642530000000|2022-01-18 18:20:00|2475.53|2446.23|2468.99|2439.69|2475.57|2446.27|2467.58|2438.28|833
1642530300000|2022-01-18 18:25:00|2468.96|2439.66|2468.44|2439.14|2471.15|2441.85|2465.22|2435.92|759
1642530600000|2022-01-18 18:30:00|2468.5|2439.2|2469.25|2439.95|2472.65|2443.35|2465.07|2435.77|766
1642530900000|2022-01-18 18:35:00|2469.23|2439.93|2471.1|2441.8|2473.73|2444.43|2462.93|2433.63|769
1642531200000|2022-01-18 18:40:00|2471.19|2441.89|2474.05|2444.75|2475.4|2446.1|2467.41|2438.11|750
1642531500000|2022-01-18 18:45:00|2474.03|2444.73|2468.71|2439.41|2476.3|2447|2468.01|2438.71|715
1642531800000|2022-01-18 18:50:00|2468.82|2439.52|2471.23|2441.93|2473.16|2443.86|2467.65|2438.35|621
1642532100000|2022-01-18 18:55:00|2471.26|2441.96|2475.07|2445.77|2478.91|2449.61|2470.41|2441.11|650
1642532400000|2022-01-18 19:00:00|2474.93|2445.63|2475.69|2446.39|2478.11|2448.81|2472.63|2443.33|656
1642532700000|2022-01-18 19:05:00|2475.72|2446.42|2473.03|2443.73|2477.45|2448.15|2472.62|2443.32|487
1642533000000|2022-01-18 19:10:00|2473.02|2443.72|2475.25|2445.95|2483.09|2453.79|2472.52|2443.22|588
1642533300000|2022-01-18 19:15:00|2475.19|2445.89|2487.25|2457.95|2487.5|2458.2|2475.07|2445.77|529
1642533600000|2022-01-18 19:20:00|2487.24|2457.94|2484.2|2454.9|2489.13|2459.83|2483.53|2454.23|597
1642533900000|2022-01-18 19:25:00|2484.1|2454.8|2484.17|2454.87|2486.3|2457|2481.94|2452.64|585
1642534200000|2022-01-18 19:30:00|2484.16|2454.86|2488.02|2458.72|2490.09|2460.79|2484.15|2454.85|401
1642534500000|2022-01-18 19:35:00|2488.01|2458.71|2495.11|2465.81|2496.05|2466.75|2486.49|2457.19|617
1642534800000|2022-01-18 19:40:00|2495.09|2465.79|2500.5|2471.2|2502.4|2473.1|2494.95|2465.65|598
1642535100000|2022-01-18 19:45:00|2500.41|2471.11|2503.99|2474.69|2510.31|2481.01|2497.22|2467.92|609
1642535400000|2022-01-18 19:50:00|2503.98|2474.68|2506.41|2477.11|2510|2480.7|2503.67|2474.37|528
1642535700000|2022-01-18 19:55:00|2506.43|2477.13|2503.34|2474.04|2507.13|2477.83|2501.65|2472.35|421
1642536000000|2022-01-18 20:00:00|2503.09|2473.79|2500.81|2471.51|2511.15|2481.85|2500.09|2470.79|620
1642536300000|2022-01-18 20:05:00|2501.07|2471.77|2503.36|2474.06|2504.39|2475.09|2498.3|2469|509
1642536600000|2022-01-18 20:10:00|2503.35|2474.05|2500.46|2471.16|2505.97|2476.67|2499.83|2470.53|476
1642536900000|2022-01-18 20:15:00|2500.56|2471.26|2492.2|2462.9|2500.61|2471.31|2490.35|2461.05|597
1642537200000|2022-01-18 20:20:00|2492.21|2462.91|2496.24|2466.94|2497.97|2468.67|2489.86|2460.56|468
1642537500000|2022-01-18 20:25:00|2496.15|2466.85|2494.95|2465.65|2496.24|2466.94|2490.26|2460.96|427
1642537800000|2022-01-18 20:30:00|2494.79|2465.49|2488.9|2459.6|2494.79|2465.49|2488.68|2459.38|559
1642538100000|2022-01-18 20:35:00|2488.91|2459.61|2494.59|2465.29|2495.06|2465.76|2488.3|2459|543
1642538400000|2022-01-18 20:40:00|2494.62|2465.32|2482.54|2453.24|2494.94|2465.64|2482.41|2453.11|501
1642538700000|2022-01-18 20:45:00|2482.56|2453.26|2485.47|2456.17|2489.13|2459.83|2481.96|2452.66|459
1642539000000|2022-01-18 20:50:00|2485.71|2456.41|2488.57|2459.27|2496.15|2466.85|2485.58|2456.28|714
1642539300000|2022-01-18 20:55:00|2488.74|2459.44|2500.3|2471|2500.8|2471.5|2487.12|2457.82|626
1642539600000|2022-01-18 21:00:00|2501.4|2472.1|2498.7|2469.4|2503.15|2473.85|2493.5|2464.2|682
1642539900000|2022-01-18 21:05:00|2498.21|2468.91|2505.25|2475.95|2506.5|2477.2|2496.91|2467.61|597
1642540200000|2022-01-18 21:10:00|2505.26|2475.96|2525.15|2495.85|2526.16|2496.86|2504.95|2475.65|723
1642540500000|2022-01-18 21:15:00|2524.7|2495.4|2536.15|2506.85|2536.15|2506.85|2524.19|2494.89|673
1642540800000|2022-01-18 21:20:00|2536.02|2506.72|2533.11|2503.81|2539.3|2510|2529.53|2500.23|750
1642541100000|2022-01-18 21:25:00|2532.98|2503.68|2540.64|2511.34|2541.19|2511.89|2530.09|2500.79|793
1642541400000|2022-01-18 21:30:00|2540.8|2511.5|2545.27|2515.97|2547.41|2518.11|2540.52|2511.22|818
1642541700000|2022-01-18 21:35:00|2545.7|2516.4|2545.99|2516.69|2552.15|2522.85|2544.85|2515.55|702
1642542000000|2022-01-18 21:40:00|2546.01|2516.71|2544.56|2515.26|2546.48|2517.18|2540.85|2511.55|844
1642542300000|2022-01-18 21:45:00|2544.6|2515.3|2539.28|2509.98|2545.77|2516.47|2537.65|2508.35|707
1642542600000|2022-01-18 21:50:00|2538.9|2509.6|2536.52|2507.22|2540.62|2511.32|2533.75|2504.45|728
1642542900000|2022-01-18 21:55:00|2537.45|2508.15|2536.68|2507.38|2538.77|2509.47|2530.52|2501.22|556
1642543200000|2022-01-18 22:00:00|2536.69|2507.39|2527.86|2498.56|2543.04|2513.74|2525.15|2495.85|642
1642543500000|2022-01-18 22:05:00|2527.88|2498.58|2528.09|2498.79|2533.4|2504.1|2524.93|2495.63|424
1642543800000|2022-01-18 22:10:00|2528.06|2498.76|2535.81|2506.51|2538.18|2508.88|2528|2498.7|652
1642544100000|2022-01-18 22:15:00|2535.78|2506.48|2536.93|2507.63|2540.41|2511.11|2532.91|2503.61|532
1642544400000|2022-01-18 22:20:00|2536.95|2507.65|2538.62|2509.32|2538.62|2509.32|2536.03|2506.73|424
1642544700000|2022-01-18 22:25:00|2538.61|2509.31|2545.3|2516|2545.35|2516.05|2538.4|2509.1|446
1642545000000|2022-01-18 22:30:00|2545.31|2516.01|2538.27|2508.97|2546.05|2516.75|2538.27|2508.97|372
1642545300000|2022-01-18 22:35:00|2538.35|2509.05|2540.3|2511|2540.3|2511|2536.35|2507.05|385
1642545600000|2022-01-18 22:40:00|2540.33|2511.03|2543.25|2513.95|2545.04|2515.74|2539.48|2510.18|540
1642545900000|2022-01-18 22:45:00|2543.27|2513.97|2545.64|2516.34|2546.42|2517.12|2543.13|2513.83|475
1642546200000|2022-01-18 22:50:00|2545.65|2516.35|2536.7|2507.4|2546.6|2517.3|2535.65|2506.35|423
1642546500000|2022-01-18 22:55:00|2536.69|2507.39|2538.26|2508.96|2539.03|2509.73|2532.54|2503.24|513
1642546800000|2022-01-18 23:00:00|2538.23|2508.93|2537.14|2507.84|2538.81|2509.51|2531.16|2501.86|543
1642547100000|2022-01-18 23:05:00|2537.02|2507.72|2535.18|2505.88|2537.59|2508.29|2531.9|2502.6|618
1642547400000|2022-01-18 23:10:00|2535.19|2505.89|2534.63|2505.33|2536.36|2507.06|2533.06|2503.76|491
1642547700000|2022-01-18 23:15:00|2534.68|2505.38|2530.08|2500.78|2534.68|2505.38|2527.3|2498|707
1642548000000|2022-01-18 23:20:00|2530.21|2500.91|2525.54|2496.24|2531.13|2501.83|2524.45|2495.15|641
1642548300000|2022-01-18 23:25:00|2525.55|2496.25|2523.53|2494.23|2529.81|2500.51|2522.94|2493.64|480
1642548600000|2022-01-18 23:30:00|2523.29|2493.99|2523.24|2493.94|2525.02|2495.72|2513.25|2483.95|592
1642548900000|2022-01-18 23:35:00|2523.25|2493.95|2531.19|2501.89|2532.77|2503.47|2523.25|2493.95|763
1642549200000|2022-01-18 23:40:00|2531.15|2501.85|2530.41|2501.11|2535.46|2506.16|2528.08|2498.78|678
1642549500000|2022-01-18 23:45:00|2530.43|2501.13|2531.79|2502.49|2532.04|2502.74|2526.18|2496.88|692
1642549800000|2022-01-18 23:50:00|2531.81|2502.51|2532.76|2503.46|2532.77|2503.47|2527.11|2497.81|613
1642550100000|2022-01-18 23:55:00|2532.53|2503.23|2529.65|2500.35|2533.99|2504.69|2527.81|2498.51|535
1642550400000|2022-01-19 00:00:00|2529.61|2500.31|2524.43|2495.13|2534.42|2505.12|2520.93|2491.63|842
1642550700000|2022-01-19 00:05:00|2524.05|2494.75|2524.66|2495.36|2530.29|2500.99|2522.02|2492.72|714
1642551000000|2022-01-19 00:10:00|2524.57|2495.27|2529.16|2499.86|2529.6|2500.3|2521.06|2491.76|587
1642551300000|2022-01-19 00:15:00|2529.65|2500.35|2522.4|2493.1|2530.73|2501.43|2521.3|2492|638
1642551600000|2022-01-19 00:20:00|2522.42|2493.12|2535.12|2505.82|2535.12|2505.82|2522.42|2493.12|611
1642551900000|2022-01-19 00:25:00|2535.19|2505.89|2544.21|2514.91|2545.15|2515.85|2534.85|2505.55|537
1642552200000|2022-01-19 00:30:00|2544.18|2514.88|2537.11|2507.81|2544.25|2514.95|2534.2|2504.9|732
1642552500000|2022-01-19 00:35:00|2537.05|2507.75|2530.21|2500.91|2537.28|2507.98|2529.5|2500.2|678
1642552800000|2022-01-19 00:40:00|2529.86|2500.56|2529.66|2500.36|2531.56|2502.26|2525.65|2496.35|730
1642553100000|2022-01-19 00:45:00|2529.69|2500.39|2519.5|2490.2|2532.41|2503.11|2519.4|2490.1|628
1642553400000|2022-01-19 00:50:00|2519.53|2490.23|2520.27|2490.97|2522.1|2492.8|2513.04|2483.74|591
1642553700000|2022-01-19 00:55:00|2520.19|2490.89|2519.1|2489.8|2523.2|2493.9|2515.41|2486.11|611
1642554000000|2022-01-19 01:00:00|2519.15|2489.85|2519.8|2490.5|2524.15|2494.85|2517.21|2487.91|624
1642554300000|2022-01-19 01:05:00|2520.21|2490.91|2523.89|2494.59|2524.1|2494.8|2519.28|2489.98|632
1642554600000|2022-01-19 01:10:00|2523.72|2494.42|2522.41|2493.11|2524.95|2495.65|2522.11|2492.81|490
1642554900000|2022-01-19 01:15:00|2522.35|2493.05|2521.07|2491.77|2525.57|2496.27|2520.65|2491.35|586
1642555200000|2022-01-19 01:20:00|2521.1|2491.8|2524.44|2495.14|2525.55|2496.25|2517.48|2488.18|591
1642555500000|2022-01-19 01:25:00|2524.36|2495.06|2531.69|2502.39|2532.03|2502.73|2524.2|2494.9|547
1642555800000|2022-01-19 01:30:00|2531.67|2502.37|2527.92|2498.62|2533.75|2504.45|2527.47|2498.17|484
1642556100000|2022-01-19 01:35:00|2528.02|2498.72|2527.69|2498.39|2534.18|2504.88|2526.75|2497.45|550
1642556400000|2022-01-19 01:40:00|2527.7|2498.4|2531.37|2502.07|2533.99|2504.69|2527.43|2498.13|569
1642556700000|2022-01-19 01:45:00|2531.13|2501.83|2534.99|2505.69|2540.23|2510.93|2529.97|2500.67|731
1642557000000|2022-01-19 01:50:00|2534.98|2505.68|2537.22|2507.92|2539.08|2509.78|2534.29|2504.99|568
1642557300000|2022-01-19 01:55:00|2537.18|2507.88|2536.31|2507.01|2539.16|2509.86|2534.97|2505.67|681
1642557600000|2022-01-19 02:00:00|2536.07|2506.77|2539.65|2510.35|2539.9|2510.6|2532.66|2503.36|659
1642557900000|2022-01-19 02:05:00|2539.6|2510.3|2533.87|2504.57|2541|2511.7|2528.88|2499.58|623
1642558200000|2022-01-19 02:10:00|2533.84|2504.54|2536.45|2507.15|2538.04|2508.74|2533.66|2504.36|397
1642558500000|2022-01-19 02:15:00|2536.32|2507.02|2538.59|2509.29|2540.9|2511.6|2534.03|2504.73|592
1642558800000|2022-01-19 02:20:00|2538.65|2509.35|2535.2|2505.9|2539.45|2510.15|2532.97|2503.67|626
1642559100000|2022-01-19 02:25:00|2535.17|2505.87|2537.67|2508.37|2538.55|2509.25|2533.83|2504.53|501
1642559400000|2022-01-19 02:30:00|2537.68|2508.38|2534|2504.7|2538.29|2508.99|2533.9|2504.6|513
1642559700000|2022-01-19 02:35:00|2533.95|2504.65|2534.33|2505.03|2534.81|2505.51|2532.25|2502.95|428
1642560000000|2022-01-19 02:40:00|2534.15|2504.85|2536.61|2507.31|2538.53|2509.23|2533.38|2504.08|564
1642560300000|2022-01-19 02:45:00|2536.57|2507.27|2533.81|2504.51|2539.47|2510.17|2533.39|2504.09|567
1642560600000|2022-01-19 02:50:00|2533.79|2504.49|2532.94|2503.64|2537.28|2507.98|2532.94|2503.64|484
1642560900000|2022-01-19 02:55:00|2532.95|2503.65|2537.17|2507.87|2537.19|2507.89|2532.63|2503.33|440
1642561200000|2022-01-19 03:00:00|2537.15|2507.85|2526.55|2497.25|2537.15|2507.85|2525.85|2496.55|465
1642561500000|2022-01-19 03:05:00|2526.53|2497.23|2527.4|2498.1|2527.94|2498.64|2523.21|2493.91|467
1642561800000|2022-01-19 03:10:00|2527.38|2498.08|2521.98|2492.68|2528.18|2498.88|2520.85|2491.55|362
1642562100000|2022-01-19 03:15:00|2521.88|2492.58|2523.93|2494.63|2528.2|2498.9|2520.94|2491.64|429
1642562400000|2022-01-19 03:20:00|2523.98|2494.68|2510.42|2481.12|2525.47|2496.17|2510.07|2480.77|513
1642562700000|2022-01-19 03:25:00|2510.65|2481.35|2512.25|2482.95|2515.11|2485.81|2510.58|2481.28|472
1642563000000|2022-01-19 03:30:00|2512.14|2482.84|2510.42|2481.12|2514.97|2485.67|2506.95|2477.65|521
1642563300000|2022-01-19 03:35:00|2510.55|2481.25|2469.27|2439.97|2511.03|2481.73|2469.27|2439.97|942
1642563600000|2022-01-19 03:40:00|2469.57|2440.27|2473.15|2443.85|2475.07|2445.77|2467.14|2437.84|832
1642563900000|2022-01-19 03:45:00|2473.13|2443.83|2463.24|2433.94|2475.45|2446.15|2461.58|2432.28|904
1642564200000|2022-01-19 03:50:00|2463.36|2434.06|2488.78|2459.48|2488.78|2459.48|2463.18|2433.88|796
1642564500000|2022-01-19 03:55:00|2488.54|2459.24|2475.17|2445.87|2492.85|2463.55|2474.58|2445.28|948
1642564800000|2022-01-19 04:00:00|2475.18|2445.88|2480.1|2450.8|2487|2457.7|2474.03|2444.73|821
1642565100000|2022-01-19 04:05:00|2480.04|2450.74|2474.48|2445.18|2482.19|2452.89|2471.4|2442.1|715
1642565400000|2022-01-19 04:10:00|2474.59|2445.29|2468.58|2439.28|2474.99|2445.69|2467.1|2437.8|669
1642565700000|2022-01-19 04:15:00|2468.56|2439.26|2475.97|2446.67|2480.1|2450.8|2468.52|2439.22|481
1642566000000|2022-01-19 04:20:00|2476.04|2446.74|2475.59|2446.29|2479.32|2450.02|2471.76|2442.46|566
1642566300000|2022-01-19 04:25:00|2475.74|2446.44|2480.06|2450.76|2480.15|2450.85|2472.84|2443.54|582
1642566600000|2022-01-19 04:30:00|2480.05|2450.75|2484.04|2454.74|2484.38|2455.08|2476.46|2447.16|407
1642566900000|2022-01-19 04:35:00|2484.1|2454.8|2484.39|2455.09|2485.15|2455.85|2477.89|2448.59|463
1642567200000|2022-01-19 04:40:00|2484.42|2455.12|2482.94|2453.64|2485.33|2456.03|2481.51|2452.21|451
1642567500000|2022-01-19 04:45:00|2482.9|2453.6|2480.93|2451.63|2486.15|2456.85|2478.15|2448.85|458
1642567800000|2022-01-19 04:50:00|2480.72|2451.42|2484.07|2454.77|2485.26|2455.96|2479.21|2449.91|588
1642568100000|2022-01-19 04:55:00|2484.39|2455.09|2480.39|2451.09|2486.14|2456.84|2479.64|2450.34|443
1642568400000|2022-01-19 05:00:00|2480.43|2451.13|2488.45|2459.15|2488.45|2459.15|2477.8|2448.5|349
1642568700000|2022-01-19 05:05:00|2488.16|2458.86|2482.38|2453.08|2492.05|2462.75|2482.38|2453.08|369
1642569000000|2022-01-19 05:10:00|2482.39|2453.09|2484.92|2455.62|2487.15|2457.85|2482.3|2453|464
1642569300000|2022-01-19 05:15:00|2484.42|2455.12|2479.23|2449.93|2485.2|2455.9|2477.93|2448.63|457
1642569600000|2022-01-19 05:20:00|2479.15|2449.85|2478.65|2449.35|2479.23|2449.93|2475.43|2446.13|341
1642569900000|2022-01-19 05:25:00|2478.23|2448.93|2476.65|2447.35|2480.4|2451.1|2476.37|2447.07|316
1642570200000|2022-01-19 05:30:00|2476.68|2447.38|2470.15|2440.85|2479.53|2450.23|2470.15|2440.85|369
1642570500000|2022-01-19 05:35:00|2470.07|2440.77|2466.47|2437.17|2471.43|2442.13|2465.54|2436.24|470
1642570800000|2022-01-19 05:40:00|2466.52|2437.22|2460.5|2431.2|2467.2|2437.9|2459.7|2430.4|396
1642571100000|2022-01-19 05:45:00|2460.43|2431.13|2449.27|2419.97|2466.06|2436.76|2448.33|2419.03|683
1642571400000|2022-01-19 05:50:00|2449.22|2419.92|2453.15|2423.85|2453.15|2423.85|2448.38|2419.08|559
1642571700000|2022-01-19 05:55:00|2453.04|2423.74|2452.72|2423.42|2453.48|2424.18|2448.15|2418.85|345
1642572000000|2022-01-19 06:00:00|2453.18|2423.88|2441.6|2412.3|2453.18|2423.88|2434.73|2405.43|534
1642572300000|2022-01-19 06:05:00|2441.44|2412.14|2445.18|2415.88|2448.97|2419.67|2439.25|2409.95|572
1642572600000|2022-01-19 06:10:00|2445.23|2415.93|2456.34|2427.04|2456.47|2427.17|2444.72|2415.42|632
1642572900000|2022-01-19 06:15:00|2456.15|2426.85|2457.19|2427.89|2460.21|2430.91|2451.3|2422|461
1642573200000|2022-01-19 06:20:00|2457.2|2427.9|2452.38|2423.08|2457.81|2428.51|2450.74|2421.44|557
1642573500000|2022-01-19 06:25:00|2452.36|2423.06|2452.06|2422.76|2457.37|2428.07|2451.99|2422.69|450
1642573800000|2022-01-19 06:30:00|2451.99|2422.69|2449.67|2420.37|2454.94|2425.64|2447.18|2417.88|468
1642574100000|2022-01-19 06:35:00|2449.65|2420.35|2446.14|2416.84|2450.65|2421.35|2442.07|2412.77|536
1642574400000|2022-01-19 06:40:00|2446.27|2416.97|2445.95|2416.65|2452.28|2422.98|2444.5|2415.2|518
1642574700000|2022-01-19 06:45:00|2446.02|2416.72|2450.45|2421.15|2452.4|2423.1|2446.02|2416.72|393
1642575000000|2022-01-19 06:50:00|2450.46|2421.16|2445.13|2415.83|2451.35|2422.05|2441.07|2411.77|463
1642575300000|2022-01-19 06:55:00|2445.14|2415.84|2437.34|2408.04|2445.16|2415.86|2435.34|2406.04|462
1642575600000|2022-01-19 07:00:00|2437.49|2408.19|2424.07|2394.77|2437.65|2408.35|2422.16|2392.86|565
1642575900000|2022-01-19 07:05:00|2424.11|2394.81|2406.98|2377.68|2425.7|2396.4|2402.31|2373.01|888
1642576200000|2022-01-19 07:10:00|2406.78|2377.48|2404.02|2374.72|2411.43|2382.13|2395.22|2365.92|926
1642576500000|2022-01-19 07:15:00|2404.08|2374.78|2398.42|2369.12|2404.32|2375.02|2393.32|2364.02|939
1642576800000|2022-01-19 07:20:00|2398.44|2369.14|2399.45|2370.15|2403.7|2374.4|2393.4|2364.1|918
1642577100000|2022-01-19 07:25:00|2399.15|2369.85|2402.55|2373.25|2407.47|2378.17|2391.7|2362.4|821
1642577400000|2022-01-19 07:30:00|2402.56|2373.26|2396.9|2367.6|2402.74|2373.44|2393.87|2364.57|836
1642577700000|2022-01-19 07:35:00|2396.93|2367.63|2396.02|2366.72|2403.25|2373.95|2395|2365.7|746
1642578000000|2022-01-19 07:40:00|2396.04|2366.74|2391|2361.7|2399.34|2370.04|2388.87|2359.57|788
1642578300000|2022-01-19 07:45:00|2391.01|2361.71|2399.45|2370.15|2399.54|2370.24|2384.53|2355.23|787
1642578600000|2022-01-19 07:50:00|2399.15|2369.85|2393.18|2363.88|2400.25|2370.95|2388.09|2358.79|731
1642578900000|2022-01-19 07:55:00|2393.09|2363.79|2400.1|2370.8|2400.1|2370.8|2389.73|2360.43|705
1642579200000|2022-01-19 08:00:00|2400.16|2370.86|2397.66|2368.36|2404.16|2374.86|2389.54|2360.24|722
1642579500000|2022-01-19 08:05:00|2398|2368.7|2393.33|2364.03|2400.24|2370.94|2389.33|2360.03|890
1642579800000|2022-01-19 08:10:00|2393.36|2364.06|2401.24|2371.94|2407.26|2377.96|2391.3|2362|779
1642580100000|2022-01-19 08:15:00|2401.26|2371.96|2406.44|2377.14|2408.15|2378.85|2399.31|2370.01|703
1642580400000|2022-01-19 08:20:00|2406.75|2377.45|2400.25|2370.95|2406.76|2377.46|2395.08|2365.78|555
1642580700000|2022-01-19 08:25:00|2400.26|2370.96|2397.4|2368.1|2401.76|2372.46|2392.89|2363.59|689
1642581000000|2022-01-19 08:30:00|2397.55|2368.25|2393.4|2364.1|2401.46|2372.16|2389.61|2360.31|652
1642581300000|2022-01-19 08:35:00|2393.35|2364.05|2399.15|2369.85|2401.06|2371.76|2389.04|2359.74|574
1642581600000|2022-01-19 08:40:00|2399.3|2370|2403.13|2373.83|2404.93|2375.63|2396.37|2367.07|569
1642581900000|2022-01-19 08:45:00|2403.12|2373.82|2399.87|2370.57|2406.16|2376.86|2395.79|2366.49|595
1642582200000|2022-01-19 08:50:00|2400.1|2370.8|2405.64|2376.34|2406.88|2377.58|2395.56|2366.26|573
1642582500000|2022-01-19 08:55:00|2405.93|2376.63|2411.13|2381.83|2411.44|2382.14|2402.54|2373.24|548
1642582800000|2022-01-19 09:00:00|2411.15|2381.85|2414.4|2385.1|2416.34|2387.04|2405.86|2376.56|674
1642583100000|2022-01-19 09:05:00|2414.15|2384.85|2431.34|2402.04|2432.15|2402.85|2411.74|2382.44|710
1642583400000|2022-01-19 09:10:00|2431.48|2402.18|2426.55|2397.25|2433.15|2403.85|2425.3|2396|668
1642583700000|2022-01-19 09:15:00|2426.54|2397.24|2424.62|2395.32|2426.96|2397.66|2416.68|2387.38|728
1642584000000|2022-01-19 09:20:00|2424.63|2395.33|2427.64|2398.34|2428.29|2398.99|2418.8|2389.5|603
1642584300000|2022-01-19 09:25:00|2427.53|2398.23|2417.84|2388.54|2428.9|2399.6|2417.82|2388.52|635
1642584600000|2022-01-19 09:30:00|2417.85|2388.55|2421.71|2392.41|2422.72|2393.42|2414.99|2385.69|686
1642584900000|2022-01-19 09:35:00|2421.53|2392.23|2418.59|2389.29|2422.26|2392.96|2412.99|2383.69|607
1642585200000|2022-01-19 09:40:00|2418.57|2389.27|2420.16|2390.86|2424.4|2395.1|2417.7|2388.4|534
1642585500000|2022-01-19 09:45:00|2419.96|2390.66|2421.58|2392.28|2424.92|2395.62|2417.11|2387.81|621
1642585800000|2022-01-19 09:50:00|2421.64|2392.34|2426.13|2396.83|2426.58|2397.28|2420.68|2391.38|562
1642586100000|2022-01-19 09:55:00|2426|2396.7|2423.76|2394.46|2429.26|2399.96|2421.37|2392.07|678
1642586400000|2022-01-19 10:00:00|2423.74|2394.44|2425.18|2395.88|2428.9|2399.6|2422.35|2393.05|621
1642586700000|2022-01-19 10:05:00|2425.23|2395.93|2421.27|2391.97|2428.07|2398.77|2419.84|2390.54|571
1642587000000|2022-01-19 10:10:00|2421.26|2391.96|2416.17|2386.87|2424.9|2395.6|2415.94|2386.64|568
1642587300000|2022-01-19 10:15:00|2416.19|2386.89|2416.84|2387.54|2419.94|2390.64|2411.13|2381.83|650
1642587600000|2022-01-19 10:20:00|2416.83|2387.53|2413.72|2384.42|2419.19|2389.89|2412.88|2383.58|497
1642587900000|2022-01-19 10:25:00|2413.68|2384.38|2415.86|2386.56|2416.39|2387.09|2408.84|2379.54|618
1642588200000|2022-01-19 10:30:00|2415.89|2386.59|2418.65|2389.35|2418.65|2389.35|2412.03|2382.73|584
1642588500000|2022-01-19 10:35:00|2418.55|2389.25|2419.85|2390.55|2420.78|2391.48|2413.86|2384.56|567
1642588800000|2022-01-19 10:40:00|2419.84|2390.54|2407.81|2378.51|2420.18|2390.88|2404.9|2375.6|697
1642589100000|2022-01-19 10:45:00|2407.56|2378.26|2407.8|2378.5|2410.56|2381.26|2398.32|2369.02|853
1642589400000|2022-01-19 10:50:00|2407.79|2378.49|2404.25|2374.95|2412.05|2382.75|2404.23|2374.93|795
1642589700000|2022-01-19 10:55:00|2404.23|2374.93|2411.17|2381.87|2411.2|2381.9|2401.66|2372.36|663
1642590000000|2022-01-19 11:00:00|2411.05|2381.75|2420.11|2390.81|2422.7|2393.4|2410.25|2380.95|750
1642590300000|2022-01-19 11:05:00|2420.09|2390.79|2432.44|2403.14|2437.58|2408.28|2419.6|2390.3|909
1642590600000|2022-01-19 11:10:00|2432.48|2403.18|2449.06|2419.76|2452.45|2423.15|2432.48|2403.18|952
1642590900000|2022-01-19 11:15:00|2449.03|2419.73|2444.65|2415.35|2454.46|2425.16|2439.34|2410.04|885
1642591200000|2022-01-19 11:20:00|2444.15|2414.85|2445.1|2415.8|2446.56|2417.26|2438.64|2409.34|640
1642591500000|2022-01-19 11:25:00|2445.03|2415.73|2443.36|2414.06|2446.21|2416.91|2439.43|2410.13|699
1642591800000|2022-01-19 11:30:00|2443.3|2414|2440.16|2410.86|2448.15|2418.85|2440.15|2410.85|614
1642592100000|2022-01-19 11:35:00|2440.15|2410.85|2448.15|2418.85|2448.35|2419.05|2438.62|2409.32|509
1642592400000|2022-01-19 11:40:00|2448.05|2418.75|2444.78|2415.48|2452.22|2422.92|2444.15|2414.85|554
1642592700000|2022-01-19 11:45:00|2444.97|2415.67|2447.01|2417.71|2449.15|2419.85|2444.51|2415.21|632
1642593000000|2022-01-19 11:50:00|2446.98|2417.68|2448.19|2418.89|2451.29|2421.99|2445.24|2415.94|564
1642593300000|2022-01-19 11:55:00|2448.3|2419|2456.15|2426.85|2456.28|2426.98|2447.96|2418.66|508
1642593600000|2022-01-19 12:00:00|2456.04|2426.74|2459.22|2429.92|2460.02|2430.72|2448.79|2419.49|650
1642593900000|2022-01-19 12:05:00|2459.11|2429.81|2453.85|2424.55|2463.73|2434.43|2452.51|2423.21|770
1642594200000|2022-01-19 12:10:00|2453.88|2424.58|2448.75|2419.45|2455.03|2425.73|2447.95|2418.65|670
1642594500000|2022-01-19 12:15:00|2448.95|2419.65|2447.78|2418.48|2454.35|2425.05|2446.27|2416.97|582
1642594800000|2022-01-19 12:20:00|2447.8|2418.5|2442.13|2412.83|2447.98|2418.68|2441.06|2411.76|576
1642595100000|2022-01-19 12:25:00|2442.1|2412.8|2448.05|2418.75|2451.15|2421.85|2440.89|2411.59|635
1642595400000|2022-01-19 12:30:00|2448.13|2418.83|2448.27|2418.97|2450.9|2421.6|2445.53|2416.23|474
1642595700000|2022-01-19 12:35:00|2448.33|2419.03|2440.49|2411.19|2448.45|2419.15|2440.31|2411.01|474
1642596000000|2022-01-19 12:40:00|2440.31|2411.01|2438.74|2409.44|2442.03|2412.73|2435.19|2405.89|665
1642596300000|2022-01-19 12:45:00|2438.76|2409.46|2442.63|2413.33|2444.04|2414.74|2435.15|2405.85|664
1642596600000|2022-01-19 12:50:00|2442.29|2412.99|2445.23|2415.93|2445.65|2416.35|2438.37|2409.07|606
1642596900000|2022-01-19 12:55:00|2445.24|2415.94|2443.45|2414.15|2448.22|2418.92|2442.21|2412.91|511
1642597200000|2022-01-19 13:00:00|2443.18|2413.88|2456.43|2427.13|2456.87|2427.57|2442.42|2413.12|679
1642597500000|2022-01-19 13:05:00|2456.49|2427.19|2461.78|2432.48|2464.47|2435.17|2453.52|2424.22|578
1642597800000|2022-01-19 13:10:00|2461.79|2432.49|2469.97|2440.67|2470.33|2441.03|2460.09|2430.79|586
1642598100000|2022-01-19 13:15:00|2470.03|2440.73|2462.05|2432.75|2470.32|2441.02|2460.96|2431.66|635
1642598400000|2022-01-19 13:20:00|2462.1|2432.8|2461.26|2431.96|2466.22|2436.92|2460.15|2430.85|592
1642598700000|2022-01-19 13:25:00|2461.24|2431.94|2457.57|2428.27|2465.4|2436.1|2457.48|2428.18|494
1642599000000|2022-01-19 13:30:00|2457.58|2428.28|2454.16|2424.86|2462.22|2432.92|2451.14|2421.84|630
1642599300000|2022-01-19 13:35:00|2454.17|2424.87|2442.15|2412.85|2456.33|2427.03|2441.9|2412.6|425
1642599600000|2022-01-19 13:40:00|2442.43|2413.13|2439.15|2409.85|2444.45|2415.15|2438.16|2408.86|379
1642599900000|2022-01-19 13:45:00|2439.14|2409.84|2440.15|2410.85|2441.35|2412.05|2436.12|2406.82|441
1642600200000|2022-01-19 13:50:00|2440.07|2410.77|2436.3|2407|2444.15|2414.85|2435.4|2406.1|374
1642600500000|2022-01-19 13:55:00|2436.47|2407.17|2442.77|2413.47|2445.05|2415.75|2435.94|2406.64|452
1642600800000|2022-01-19 14:00:00|2442.8|2413.5|2435.9|2406.6|2445.55|2416.25|2435.6|2406.3|503
1642601100000|2022-01-19 14:05:00|2436.28|2406.98|2440.07|2410.77|2442.84|2413.54|2435.15|2405.85|490
1642601400000|2022-01-19 14:10:00|2440.06|2410.76|2438.15|2408.85|2443.19|2413.89|2437.26|2407.96|491
1642601700000|2022-01-19 14:15:00|2438.13|2408.83|2438.7|2409.4|2441.16|2411.86|2437.34|2408.04|393
1642602000000|2022-01-19 14:20:00|2438.75|2409.45|2441.95|2412.65|2442.82|2413.52|2437.33|2408.03|493
1642602300000|2022-01-19 14:25:00|2442.06|2412.76|2441.5|2412.2|2444.4|2415.1|2436.75|2407.45|475
1642602600000|2022-01-19 14:30:00|2441.25|2411.95|2447.46|2418.16|2454.85|2425.55|2440.13|2410.83|649
1642602900000|2022-01-19 14:35:00|2448.14|2418.84|2462.1|2432.8|2464.33|2435.03|2446.76|2417.46|705
1642603200000|2022-01-19 14:40:00|2462.3|2433|2474.67|2445.37|2478.47|2449.17|2460.63|2431.33|881
1642603500000|2022-01-19 14:45:00|2474.71|2445.41|2473.58|2444.28|2483.2|2453.9|2470.99|2441.69|887
1642603800000|2022-01-19 14:50:00|2473.62|2444.32|2481.23|2451.93|2481.93|2452.63|2469.12|2439.82|900
1642604100000|2022-01-19 14:55:00|2481.27|2451.97|2490.19|2460.89|2495.2|2465.9|2481.2|2451.9|818
1642604400000|2022-01-19 15:00:00|2490.24|2460.94|2486.48|2457.18|2492.62|2463.32|2482.88|2453.58|812
1642604700000|2022-01-19 15:05:00|2486.53|2457.23|2481.24|2451.94|2488.44|2459.14|2479.9|2450.6|813
1642605000000|2022-01-19 15:10:00|2481.23|2451.93|2483.37|2454.07|2486.42|2457.12|2480.05|2450.75|765
1642605300000|2022-01-19 15:15:00|2483.39|2454.09|2477.52|2448.22|2485.6|2456.3|2477.08|2447.78|834
1642605600000|2022-01-19 15:20:00|2477.56|2448.26|2468.58|2439.28|2479.18|2449.88|2467.72|2438.42|773
1642605900000|2022-01-19 15:25:00|2468.17|2438.87|2467.21|2437.91|2469.85|2440.55|2466.02|2436.72|659
1642606200000|2022-01-19 15:30:00|2467.2|2437.9|2459.65|2430.35|2469.56|2440.26|2459.65|2430.35|588
1642606500000|2022-01-19 15:35:00|2459.78|2430.48|2457.18|2427.88|2462.63|2433.33|2455.59|2426.29|629
1642606800000|2022-01-19 15:40:00|2457.2|2427.9|2444.85|2415.55|2457.3|2428|2441.32|2412.02|631
1642607100000|2022-01-19 15:45:00|2444.86|2415.56|2434.67|2405.37|2449.48|2420.18|2430.16|2400.86|641
1642607400000|2022-01-19 15:50:00|2434.7|2405.4|2444.1|2414.8|2447.06|2417.76|2434.7|2405.4|740
1642607700000|2022-01-19 15:55:00|2444.16|2414.86|2447.82|2418.52|2449.55|2420.25|2442.04|2412.74|740
1642608000000|2022-01-19 16:00:00|2447.84|2418.54|2455.79|2426.49|2459.79|2430.49|2445.2|2415.9|758
1642608300000|2022-01-19 16:05:00|2455.53|2426.23|2446.92|2417.62|2455.59|2426.29|2444.97|2415.67|807
1642608600000|2022-01-19 16:10:00|2447.05|2417.75|2428.29|2398.99|2447.07|2417.77|2427.17|2397.87|834
1642608900000|2022-01-19 16:15:00|2428.34|2399.04|2432.5|2403.2|2436.16|2406.86|2426.99|2397.69|891
1642609200000|2022-01-19 16:20:00|2432.48|2403.18|2425.26|2395.96|2436.15|2406.85|2423.9|2394.6|659
1642609500000|2022-01-19 16:25:00|2425.21|2395.91|2434.99|2405.69|2436.71|2407.41|2423.05|2393.75|885
1642609800000|2022-01-19 16:30:00|2435.16|2405.86|2430.25|2400.95|2441.15|2411.85|2428.13|2398.83|895
1642610100000|2022-01-19 16:35:00|2430.23|2400.93|2418.95|2389.65|2432.34|2403.04|2417.03|2387.73|762
1642610400000|2022-01-19 16:40:00|2418.85|2389.55|2410.37|2381.07|2418.97|2389.67|2408.81|2379.51|854
1642610700000|2022-01-19 16:45:00|2410.32|2381.02|2419.08|2389.78|2420.15|2390.85|2409.54|2380.24|723
1642611000000|2022-01-19 16:50:00|2419.07|2389.77|2421.25|2391.95|2422.95|2393.65|2413.19|2383.89|764
1642611300000|2022-01-19 16:55:00|2421.15|2391.85|2423.94|2394.64|2423.97|2394.67|2419.85|2390.55|706
1642611600000|2022-01-19 17:00:00|2423.91|2394.61|2445.15|2415.85|2451.85|2422.55|2423.25|2393.95|948
1642611900000|2022-01-19 17:05:00|2445.12|2415.82|2449.91|2420.61|2451.5|2422.2|2443.88|2414.58|646
1642612200000|2022-01-19 17:10:00|2449.58|2420.28|2456.46|2427.16|2457.25|2427.95|2448.48|2419.18|585
1642612500000|2022-01-19 17:15:00|2456.51|2427.21|2449.29|2419.99|2457.64|2428.34|2447.43|2418.13|827
1642612800000|2022-01-19 17:20:00|2449.63|2420.33|2450.15|2420.85|2453.09|2423.79|2446.65|2417.35|629
1642613100000|2022-01-19 17:25:00|2450.14|2420.84|2452.1|2422.8|2452.63|2423.33|2447.94|2418.64|648
1642613400000|2022-01-19 17:30:00|2452.26|2422.96|2444.46|2415.16|2454.56|2425.26|2444.37|2415.07|720
1642613700000|2022-01-19 17:35:00|2444.39|2415.09|2443.44|2414.14|2448.62|2419.32|2442.29|2412.99|514
1642614000000|2022-01-19 17:40:00|2443.5|2414.2|2439.9|2410.6|2445.48|2416.18|2437.13|2407.83|608
1642614300000|2022-01-19 17:45:00|2439.35|2410.05|2448.11|2418.81|2448.41|2419.11|2435.05|2405.75|665
1642614600000|2022-01-19 17:50:00|2448.15|2418.85|2449.97|2420.67|2454.74|2425.44|2446.3|2417|755
1642614900000|2022-01-19 17:55:00|2449.36|2420.06|2453.45|2424.15|2454.31|2425.01|2448.18|2418.88|649
1642615200000|2022-01-19 18:00:00|2453.31|2424.01|2458.8|2429.5|2461.48|2432.18|2447.68|2418.38|695
1642615500000|2022-01-19 18:05:00|2459.15|2429.85|2459.34|2430.04|2461.07|2431.77|2455.73|2426.43|644
1642615800000|2022-01-19 18:10:00|2459.35|2430.05|2462.35|2433.05|2462.49|2433.19|2456.9|2427.6|459
1642616100000|2022-01-19 18:15:00|2462.29|2432.99|2460.1|2430.8|2463.43|2434.13|2459|2429.7|474
1642616400000|2022-01-19 18:20:00|2460.14|2430.84|2454.1|2424.8|2460.2|2430.9|2453.21|2423.91|537
1642616700000|2022-01-19 18:25:00|2454.17|2424.87|2448.22|2418.92|2455.82|2426.52|2448.1|2418.8|529
1642617000000|2022-01-19 18:30:00|2448.05|2418.75|2443.78|2414.48|2450.43|2421.13|2443|2413.7|643
1642617300000|2022-01-19 18:35:00|2443.75|2414.45|2448.75|2419.45|2449.49|2420.19|2442.39|2413.09|517
1642617600000|2022-01-19 18:40:00|2448.53|2419.23|2447.12|2417.82|2449.23|2419.93|2444.48|2415.18|589
1642617900000|2022-01-19 18:45:00|2447.19|2417.89|2445.79|2416.49|2447.35|2418.05|2442.49|2413.19|522
1642618200000|2022-01-19 18:50:00|2445.74|2416.44|2451.39|2422.09|2452.14|2422.84|2443.04|2413.74|526
1642618500000|2022-01-19 18:55:00|2451.44|2422.14|2452.59|2423.29|2455.58|2426.28|2450.39|2421.09|404
1642618800000|2022-01-19 19:00:00|2452.56|2423.26|2444.67|2415.37|2456.28|2426.98|2444.64|2415.34|683
1642619100000|2022-01-19 19:05:00|2444.81|2415.51|2439.93|2410.63|2446.54|2417.24|2437.84|2408.54|695
1642619400000|2022-01-19 19:10:00|2439.94|2410.64|2440.61|2411.31|2444.66|2415.36|2437.88|2408.58|654
1642619700000|2022-01-19 19:15:00|2440.69|2411.39|2444.67|2415.37|2446.15|2416.85|2439.61|2410.31|577
1642620000000|2022-01-19 19:20:00|2444.7|2415.4|2439.51|2410.21|2444.78|2415.48|2436.9|2407.6|612
1642620300000|2022-01-19 19:25:00|2439.46|2410.16|2437.31|2408.01|2441.49|2412.19|2436.5|2407.2|510
1642620600000|2022-01-19 19:30:00|2437.53|2408.23|2436.62|2407.32|2440.49|2411.19|2435.41|2406.11|488
1642620900000|2022-01-19 19:35:00|2436.64|2407.34|2436.48|2407.18|2441.56|2412.26|2435.8|2406.5|575
1642621200000|2022-01-19 19:40:00|2436.75|2407.45|2443.57|2414.27|2444.47|2415.17|2436.43|2407.13|679
1642621500000|2022-01-19 19:45:00|2443.59|2414.29|2438.21|2408.91|2444.32|2415.02|2434.83|2405.53|631
1642621800000|2022-01-19 19:50:00|2438.14|2408.84|2440.91|2411.61|2441.48|2412.18|2436.88|2407.58|542
1642622100000|2022-01-19 19:55:00|2440.92|2411.62|2444.47|2415.17|2446.74|2417.44|2438.6|2409.3|577
1642622400000|2022-01-19 20:00:00|2444.33|2415.03|2438.63|2409.33|2444.72|2415.42|2436.63|2407.33|553
1642622700000|2022-01-19 20:05:00|2438.52|2409.22|2440.43|2411.13|2442.81|2413.51|2436.77|2407.47|688
1642623000000|2022-01-19 20:10:00|2440.47|2411.17|2444.9|2415.6|2446.55|2417.25|2438.92|2409.62|565
1642623300000|2022-01-19 20:15:00|2444.87|2415.57|2444.77|2415.47|2445.69|2416.39|2439.76|2410.46|577
1642623600000|2022-01-19 20:20:00|2444.69|2415.39|2440.86|2411.56|2445.59|2416.29|2440.3|2411|639
1642623900000|2022-01-19 20:25:00|2440.55|2411.25|2431.31|2402.01|2442.71|2413.41|2431.05|2401.75|680
1642624200000|2022-01-19 20:30:00|2431.28|2401.98|2430.39|2401.09|2432.12|2402.82|2426.25|2396.95|649
1642624500000|2022-01-19 20:35:00|2430.35|2401.05|2429.55|2400.25|2431.23|2401.93|2427.06|2397.76|562
1642624800000|2022-01-19 20:40:00|2429.75|2400.45|2433.43|2404.13|2434.6|2405.3|2426.09|2396.79|568
1642625100000|2022-01-19 20:45:00|2433.38|2404.08|2431.43|2402.13|2433.38|2404.08|2428.1|2398.8|480
1642625400000|2022-01-19 20:50:00|2431.56|2402.26|2423.14|2393.84|2431.56|2402.26|2420.82|2391.52|476
1642625700000|2022-01-19 20:55:00|2423.29|2393.99|2423.15|2393.85|2425.94|2396.64|2418.04|2388.74|440
1642626000000|2022-01-19 21:00:00|2423.18|2393.88|2430.07|2400.77|2437.54|2408.24|2423.18|2393.88|651
1642626300000|2022-01-19 21:05:00|2430.11|2400.81|2435.74|2406.44|2439.45|2410.15|2430.11|2400.81|448
1642626600000|2022-01-19 21:10:00|2435.72|2406.42|2433.8|2404.5|2438.65|2409.35|2431.17|2401.87|464
1642626900000|2022-01-19 21:15:00|2433.85|2404.55|2436.15|2406.85|2436.15|2406.85|2429.52|2400.22|375
1642627200000|2022-01-19 21:20:00|2436.11|2406.81|2432.32|2403.02|2438.28|2408.98|2432.32|2403.02|345
1642627500000|2022-01-19 21:25:00|2432.29|2402.99|2437.4|2408.1|2438.05|2408.75|2429.58|2400.28|371
1642627800000|2022-01-19 21:30:00|2437.78|2408.48|2434.05|2404.75|2439|2409.7|2433.87|2404.57|343
1642628100000|2022-01-19 21:35:00|2434.1|2404.8|2431.33|2402.03|2436.16|2406.86|2431.33|2402.03|440
1642628400000|2022-01-19 21:40:00|2431.27|2401.97|2433.61|2404.31|2433.76|2404.46|2428|2398.7|353
1642628700000|2022-01-19 21:45:00|2433.5|2404.2|2429.41|2400.11|2434.54|2405.24|2427.48|2398.18|428
1642629000000|2022-01-19 21:50:00|2429.36|2400.06|2432.18|2402.88|2432.4|2403.1|2427.93|2398.63|354
1642629300000|2022-01-19 21:55:00|2432.13|2402.83|2426.34|2397.04|2432.2|2402.9|2425.93|2396.63|372
1642629600000|2022-01-19 22:00:00|2426.38|2397.08|2419.04|2389.74|2429.17|2399.87|2418.59|2389.29|486
1642629900000|2022-01-19 22:05:00|2419|2389.7|2417.61|2388.31|2421.85|2392.55|2414.68|2385.38|381
1642630200000|2022-01-19 22:10:00|2417.64|2388.34|2423.64|2394.34|2424.64|2395.34|2417.03|2387.73|522
1642630500000|2022-01-19 22:15:00|2423.68|2394.38|2436.21|2406.91|2436.5|2407.2|2423.67|2394.37|486
1642630800000|2022-01-19 22:20:00|2436.18|2406.88|2443.25|2413.95|2443.44|2414.14|2435.15|2405.85|384
1642631100000|2022-01-19 22:25:00|2443.29|2413.99|2446.15|2416.85|2447.4|2418.1|2442.4|2413.1|392
1642631400000|2022-01-19 22:30:00|2446.18|2416.88|2445.36|2416.06|2446.42|2417.12|2442.28|2412.98|242
1642631700000|2022-01-19 22:35:00|2445.37|2416.07|2445.6|2416.3|2445.97|2416.67|2444.59|2415.29|189
1642632000000|2022-01-19 22:40:00|2445.54|2416.24|2446.85|2417.55|2446.95|2417.65|2445.53|2416.23|146
1642632300000|2022-01-19 22:45:00|2446.83|2417.53|2441.18|2411.88|2446.83|2417.53|2441.11|2411.81|132
1642632600000|2022-01-19 22:50:00|2441.2|2411.9|2446.54|2417.24|2446.54|2417.24|2441.04|2411.74|354
1642632900000|2022-01-19 22:55:00|2446.53|2417.23|2445.36|2416.06|2446.75|2417.45|2445.26|2415.96|192
1642633200000|2022-01-19 23:00:00|2445.35|2416.05|2443.51|2414.21|2445.35|2416.05|2440.35|2411.05|342
1642633500000|2022-01-19 23:05:00|2443.58|2414.28|2437.41|2408.11|2443.58|2414.28|2434.81|2405.51|514
1642633800000|2022-01-19 23:10:00|2437.47|2408.17|2442.9|2413.6|2443.64|2414.34|2437.38|2408.08|525
1642634100000|2022-01-19 23:15:00|2442.94|2413.64|2442.3|2413|2444.3|2415|2440.47|2411.17|429
1642634400000|2022-01-19 23:20:00|2442.23|2412.93|2440.15|2410.85|2442.23|2412.93|2438.13|2408.83|451
1642634700000|2022-01-19 23:25:00|2440.17|2410.87|2439.85|2410.55|2441.39|2412.09|2437.62|2408.32|318
1642635000000|2022-01-19 23:30:00|2439.87|2410.57|2445.49|2416.19|2445.97|2416.67|2439.26|2409.96|309
1642635300000|2022-01-19 23:35:00|2445.5|2416.2|2450.44|2421.14|2451.15|2421.85|2445.3|2416|392
1642635600000|2022-01-19 23:40:00|2450.69|2421.39|2447.45|2418.15|2451.3|2422|2445.1|2415.8|458
1642635900000|2022-01-19 23:45:00|2447.44|2418.14|2428.32|2399.02|2448.71|2419.41|2428.13|2398.83|546
1642636200000|2022-01-19 23:50:00|2428.72|2399.42|2424.12|2394.82|2429.94|2400.64|2419.15|2389.85|684
1642636500000|2022-01-19 23:55:00|2424.13|2394.83|2421.36|2392.06|2428.09|2398.79|2420.97|2391.67|671
1642636800000|2022-01-20 00:00:00|2421.55|2392.25|2416.9|2387.6|2428.3|2399|2416.62|2387.32|744
1642637100000|2022-01-20 00:05:00|2416.83|2387.53|2416.67|2387.37|2417.89|2388.59|2410.95|2381.65|621
1642637400000|2022-01-20 00:10:00|2416.68|2387.38|2417.53|2388.23|2423.8|2394.5|2415.11|2385.81|605
1642637700000|2022-01-20 00:15:00|2417.66|2388.36|2430.78|2401.48|2431.4|2402.1|2416.13|2386.83|674
1642638000000|2022-01-20 00:20:00|2430.5|2401.2|2430.99|2401.69|2434.98|2405.68|2430.4|2401.1|543
1642638300000|2022-01-20 00:25:00|2430.97|2401.67|2427.72|2398.42|2435.03|2405.73|2425.49|2396.19|622
1642638600000|2022-01-20 00:30:00|2427.64|2398.34|2437.15|2407.85|2437.15|2407.85|2426.87|2397.57|569
1642638900000|2022-01-20 00:35:00|2437.14|2407.84|2431.92|2402.62|2439.33|2410.03|2429.77|2400.47|587
1642639200000|2022-01-20 00:40:00|2431.86|2402.56|2432.37|2403.07|2435.8|2406.5|2426.96|2397.66|531
1642639500000|2022-01-20 00:45:00|2432.36|2403.06|2436.17|2406.87|2436.33|2407.03|2427.68|2398.38|591
1642639800000|2022-01-20 00:50:00|2436.07|2406.77|2439.12|2409.82|2439.15|2409.85|2424.44|2395.14|666
1642640100000|2022-01-20 00:55:00|2439.11|2409.81|2438.07|2408.77|2439.11|2409.81|2433.15|2403.85|615
1642640400000|2022-01-20 01:00:00|2438.06|2408.76|2436.6|2407.3|2441.79|2412.49|2433.85|2404.55|696
1642640700000|2022-01-20 01:05:00|2436.83|2407.53|2438.15|2408.85|2439.79|2410.49|2430.27|2400.97|524
1642641000000|2022-01-20 01:10:00|2438.2|2408.9|2435.49|2406.19|2439.57|2410.27|2435.06|2405.76|535
1642641300000|2022-01-20 01:15:00|2435.38|2406.08|2434.51|2405.21|2436.9|2407.6|2431.41|2402.11|559
1642641600000|2022-01-20 01:20:00|2434|2404.7|2428.23|2398.93|2437.45|2408.15|2428.15|2398.85|605
1642641900000|2022-01-20 01:25:00|2428.34|2399.04|2425.57|2396.27|2428.74|2399.44|2422.56|2393.26|630
1642642200000|2022-01-20 01:30:00|2425.59|2396.29|2421.45|2392.15|2427.28|2397.98|2420.46|2391.16|539
1642642500000|2022-01-20 01:35:00|2421.46|2392.16|2429.55|2400.25|2430.02|2400.72|2419.96|2390.66|444
1642642800000|2022-01-20 01:40:00|2429.53|2400.23|2434.12|2404.82|2434.95|2405.65|2425.13|2395.83|466
1642643100000|2022-01-20 01:45:00|2434.07|2404.77|2434.15|2404.85|2439.22|2409.92|2430.96|2401.66|548
1642643400000|2022-01-20 01:50:00|2434.02|2404.72|2438.64|2409.34|2441.65|2412.35|2433.53|2404.23|437
1642643700000|2022-01-20 01:55:00|2438.65|2409.35|2438.5|2409.2|2438.82|2409.52|2433.27|2403.97|523
1642644000000|2022-01-20 02:00:00|2438.52|2409.22|2449.28|2419.98|2449.28|2419.98|2438.52|2409.22|426
1642644300000|2022-01-20 02:05:00|2449.15|2419.85|2455.98|2426.68|2456.53|2427.23|2447.23|2417.93|542
1642644600000|2022-01-20 02:10:00|2456.02|2426.72|2460.38|2431.08|2470.67|2441.37|2455.91|2426.61|621
1642644900000|2022-01-20 02:15:00|2460.27|2430.97|2451.34|2422.04|2460.27|2430.97|2451.02|2421.72|650
1642645200000|2022-01-20 02:20:00|2451.32|2422.02|2457.96|2428.66|2458.04|2428.74|2449.49|2420.19|489
1642645500000|2022-01-20 02:25:00|2457.98|2428.68|2458.8|2429.5|2460.92|2431.62|2456.43|2427.13|476
1642645800000|2022-01-20 02:30:00|2458.82|2429.52|2457.22|2427.92|2459.31|2430.01|2450.88|2421.58|659
1642646100000|2022-01-20 02:35:00|2457.19|2427.89|2463.01|2433.71|2466.47|2437.17|2457.1|2427.8|522
1642646400000|2022-01-20 02:40:00|2463.17|2433.87|2459.96|2430.66|2464.37|2435.07|2457.12|2427.82|616
1642646700000|2022-01-20 02:45:00|2460.16|2430.86|2464.08|2434.78|2465.51|2436.21|2457.19|2427.89|415
1642647000000|2022-01-20 02:50:00|2464.06|2434.76|2465.91|2436.61|2470.43|2441.13|2463.4|2434.1|358
1642647300000|2022-01-20 02:55:00|2465.88|2436.58|2463.17|2433.87|2466.55|2437.25|2462.64|2433.34|464
1642647600000|2022-01-20 03:00:00|2463.14|2433.84|2468.12|2438.82|2468.57|2439.27|2460.31|2431.01|539
1642647900000|2022-01-20 03:05:00|2468.15|2438.85|2461.51|2432.21|2469.05|2439.75|2460.97|2431.67|528
1642648200000|2022-01-20 03:10:00|2461.46|2432.16|2461.16|2431.86|2461.93|2432.63|2457.85|2428.55|481
1642648500000|2022-01-20 03:15:00|2461.11|2431.81|2455.44|2426.14|2465.82|2436.52|2455.14|2425.84|480
1642648800000|2022-01-20 03:20:00|2455.57|2426.27|2457.62|2428.32|2457.73|2428.43|2454.69|2425.39|308
1642649100000|2022-01-20 03:25:00|2457.64|2428.34|2455.3|2426|2458.75|2429.45|2454.15|2424.85|389
1642649400000|2022-01-20 03:30:00|2455.22|2425.92|2456.15|2426.85|2460.46|2431.16|2452.19|2422.89|549
1642649700000|2022-01-20 03:35:00|2455.98|2426.68|2456.27|2426.97|2457.45|2428.15|2453.76|2424.46|476
1642650000000|2022-01-20 03:40:00|2456.37|2427.07|2456.71|2427.41|2460.29|2430.99|2455|2425.7|521
1642650300000|2022-01-20 03:45:00|2456.76|2427.46|2456.84|2427.54|2459.18|2429.88|2454.05|2424.75|605
1642650600000|2022-01-20 03:50:00|2456.81|2427.51|2459.54|2430.24|2459.78|2430.48|2453.75|2424.45|468
1642650900000|2022-01-20 03:55:00|2459.56|2430.26|2456.04|2426.74|2460.05|2430.75|2455.51|2426.21|483
1642651200000|2022-01-20 04:00:00|2456.03|2426.73|2458.17|2428.87|2459.91|2430.61|2454.96|2425.66|605
1642651500000|2022-01-20 04:05:00|2458.16|2428.86|2459.26|2429.96|2462.27|2432.97|2457.15|2427.85|480
1642651800000|2022-01-20 04:10:00|2459.24|2429.94|2457.3|2428|2459.7|2430.4|2455.65|2426.35|524
1642652100000|2022-01-20 04:15:00|2457.31|2428.01|2455.35|2426.05|2457.7|2428.4|2454.2|2424.9|482
1642652400000|2022-01-20 04:20:00|2455.25|2425.95|2455.6|2426.3|2456.88|2427.58|2454.6|2425.3|421
1642652700000|2022-01-20 04:25:00|2455.5|2426.2|2459.37|2430.07|2463.68|2434.38|2453.94|2424.64|494
1642653000000|2022-01-20 04:30:00|2459.39|2430.09|2464.7|2435.4|2465.83|2436.53|2458.14|2428.84|441
1642653300000|2022-01-20 04:35:00|2464.92|2435.62|2468.88|2439.58|2470.65|2441.35|2464.54|2435.24|386
1642653600000|2022-01-20 04:40:00|2468.62|2439.32|2467.5|2438.2|2468.89|2439.59|2464.99|2435.69|509
1642653900000|2022-01-20 04:45:00|2467.15|2437.85|2466.7|2437.4|2469|2439.7|2464.94|2435.64|454
1642654200000|2022-01-20 04:50:00|2466.62|2437.32|2468.81|2439.51|2470.4|2441.1|2466.53|2437.23|321
1642654500000|2022-01-20 04:55:00|2468.82|2439.52|2468.43|2439.13|2469.54|2440.24|2466.9|2437.6|450
1642654800000|2022-01-20 05:00:00|2468.49|2439.19|2474.2|2444.9|2474.95|2445.65|2468.1|2438.8|362
1642655100000|2022-01-20 05:05:00|2474.22|2444.92|2476.91|2447.61|2477|2447.7|2472.3|2443|248
1642655400000|2022-01-20 05:10:00|2476.86|2447.56|2473.35|2444.05|2479.65|2450.35|2473.35|2444.05|327
1642655700000|2022-01-20 05:15:00|2473.4|2444.1|2470.92|2441.62|2475.15|2445.85|2470.66|2441.36|368
1642656000000|2022-01-20 05:20:00|2471.01|2441.71|2463.35|2434.05|2471.2|2441.9|2462.02|2432.72|686
1642656300000|2022-01-20 05:25:00|2463.34|2434.04|2461.82|2432.52|2464.68|2435.38|2461.11|2431.81|520
1642656600000|2022-01-20 05:30:00|2461.85|2432.55|2471.69|2442.39|2474.14|2444.84|2461.15|2431.85|508
1642656900000|2022-01-20 05:35:00|2471.68|2442.38|2469.76|2440.46|2471.78|2442.48|2467.33|2438.03|506
1642657200000|2022-01-20 05:40:00|2469.77|2440.47|2469.44|2440.14|2471|2441.7|2468.19|2438.89|232
1642657500000|2022-01-20 05:45:00|2469.5|2440.2|2474.91|2445.61|2476.74|2447.44|2466.15|2436.85|354
1642657800000|2022-01-20 05:50:00|2474.9|2445.6|2476.08|2446.78|2477.1|2447.8|2471.59|2442.29|571
1642658100000|2022-01-20 05:55:00|2476.1|2446.8|2478.35|2449.05|2480.3|2451|2475.47|2446.17|450
1642658400000|2022-01-20 06:00:00|2478.14|2448.84|2480.73|2451.43|2481.4|2452.1|2477.09|2447.79|610
1642658700000|2022-01-20 06:05:00|2480.79|2451.49|2485.65|2456.35|2486.15|2456.85|2480.75|2451.45|316
1642659000000|2022-01-20 06:10:00|2486.15|2456.85|2484.05|2454.75|2488.55|2459.25|2483.97|2454.67|394
1642659300000|2022-01-20 06:15:00|2483.77|2454.47|2484.67|2455.37|2487.47|2458.17|2480.94|2451.64|578
1642659600000|2022-01-20 06:20:00|2484.63|2455.33|2485.91|2456.61|2486.51|2457.21|2481.7|2452.4|432
1642659900000|2022-01-20 06:25:00|2485.89|2456.59|2485.92|2456.62|2488.18|2458.88|2483.4|2454.1|469
1642660200000|2022-01-20 06:30:00|2485.96|2456.66|2486.51|2457.21|2487.41|2458.11|2483.84|2454.54|546
1642660500000|2022-01-20 06:35:00|2486.43|2457.13|2474.75|2445.45|2486.51|2457.21|2472.05|2442.75|687
1642660800000|2022-01-20 06:40:00|2474.74|2445.44|2478.16|2448.86|2478.95|2449.65|2474|2444.7|536
1642661100000|2022-01-20 06:45:00|2478.15|2448.85|2475.77|2446.47|2480.15|2450.85|2475.62|2446.32|438
1642661400000|2022-01-20 06:50:00|2475.91|2446.61|2474.14|2444.84|2476.15|2446.85|2473.39|2444.09|475
1642661700000|2022-01-20 06:55:00|2474.15|2444.85|2474.28|2444.98|2477.5|2448.2|2473.9|2444.6|495
1642662000000|2022-01-20 07:00:00|2474.15|2444.85|2471.47|2442.17|2475.35|2446.05|2468.3|2439|533
1642662300000|2022-01-20 07:05:00|2471.95|2442.65|2472.4|2443.1|2472.65|2443.35|2468.15|2438.85|334
1642662600000|2022-01-20 07:10:00|2472.15|2442.85|2475.3|2446|2475.5|2446.2|2471.03|2441.73|403
1642662900000|2022-01-20 07:15:00|2475.35|2446.05|2472.06|2442.76|2475.4|2446.1|2470.86|2441.56|498
1642663200000|2022-01-20 07:20:00|2472.03|2442.73|2469.52|2440.22|2472.3|2443|2466.15|2436.85|384
1642663500000|2022-01-20 07:25:00|2469.32|2440.02|2470.8|2441.5|2470.85|2441.55|2466.12|2436.82|443
1642663800000|2022-01-20 07:30:00|2470.7|2441.4|2468.29|2438.99|2471.35|2442.05|2467.26|2437.96|544
1642664100000|2022-01-20 07:35:00|2468.39|2439.09|2473.56|2444.26|2474.52|2445.22|2467.84|2438.54|449
1642664400000|2022-01-20 07:40:00|2473.54|2444.24|2479.15|2449.85|2480.04|2450.74|2473.54|2444.24|552
1642664700000|2022-01-20 07:45:00|2479.24|2449.94|2478.15|2448.85|2481.86|2452.56|2475.76|2446.46|485
1642665000000|2022-01-20 07:50:00|2478.12|2448.82|2475.6|2446.3|2478.15|2448.85|2473.46|2444.16|321
1642665300000|2022-01-20 07:55:00|2475.34|2446.04|2476.28|2446.98|2476.63|2447.33|2473.56|2444.26|278
1642665600000|2022-01-20 08:00:00|2476.58|2447.28|2465.15|2435.85|2478.15|2448.85|2465.02|2435.72|420
1642665900000|2022-01-20 08:05:00|2465.45|2436.15|2466.4|2437.1|2466.5|2437.2|2461.55|2432.25|397
1642666200000|2022-01-20 08:10:00|2466.48|2437.18|2463.94|2434.64|2466.91|2437.61|2462.25|2432.95|399
1642666500000|2022-01-20 08:15:00|2464.06|2434.76|2460.37|2431.07|2465.5|2436.2|2460.15|2430.85|519
1642666800000|2022-01-20 08:20:00|2460.43|2431.13|2461.07|2431.77|2462.17|2432.87|2458|2428.7|436
1642667100000|2022-01-20 08:25:00|2461.09|2431.79|2460.29|2430.99|2461.16|2431.86|2458.1|2428.8|403
1642667400000|2022-01-20 08:30:00|2460.28|2430.98|2460.35|2431.05|2461.76|2432.46|2457.55|2428.25|350
1642667700000|2022-01-20 08:35:00|2460.38|2431.08|2459.08|2429.78|2461.16|2431.86|2458.73|2429.43|346
1642668000000|2022-01-20 08:40:00|2459.03|2429.73|2458.16|2428.86|2459.43|2430.13|2456.4|2427.1|273
1642668300000|2022-01-20 08:45:00|2458.22|2428.92|2459.15|2429.85|2459.45|2430.15|2457.25|2427.95|216
1642668600000|2022-01-20 08:50:00|2459.13|2429.83|2463.38|2434.08|2464.2|2434.9|2459.12|2429.82|307
1642668900000|2022-01-20 08:55:00|2463.36|2434.06|2463.04|2433.74|2465.15|2435.85|2462.25|2432.95|336
1642669200000|2022-01-20 09:00:00|2463.18|2433.88|2457.21|2427.91|2464.52|2435.22|2457.18|2427.88|398
1642669500000|2022-01-20 09:05:00|2457.18|2427.88|2453.31|2424.01|2459.2|2429.9|2453.15|2423.85|363
1642669800000|2022-01-20 09:10:00|2453.21|2423.91|2455.08|2425.78|2456.15|2426.85|2452.35|2423.05|437
1642670100000|2022-01-20 09:15:00|2454.93|2425.63|2450.35|2421.05|2456.15|2426.85|2448.15|2418.85|541
1642670400000|2022-01-20 09:20:00|2450.23|2420.93|2449.75|2420.45|2450.4|2421.1|2444.3|2415|463
1642670700000|2022-01-20 09:25:00|2449.78|2420.48|2452.13|2422.83|2453.1|2423.8|2448.51|2419.21|404
1642671000000|2022-01-20 09:30:00|2452.2|2422.9|2454.15|2424.85|2454.15|2424.85|2451.04|2421.74|500
1642671300000|2022-01-20 09:35:00|2453.9|2424.6|2458.95|2429.65|2461.15|2431.85|2453.03|2423.73|664
1642671600000|2022-01-20 09:40:00|2458.93|2429.63|2461.95|2432.65|2464.15|2434.85|2458.93|2429.63|526
1642671900000|2022-01-20 09:45:00|2461.96|2432.66|2463.06|2433.76|2463.94|2434.64|2459.85|2430.55|423
1642672200000|2022-01-20 09:50:00|2462.92|2433.62|2468.98|2439.68|2470.15|2440.85|2462.12|2432.82|440
1642672500000|2022-01-20 09:55:00|2468.93|2439.63|2472.5|2443.2|2473.25|2443.95|2468.89|2439.59|426
1642672800000|2022-01-20 10:00:00|2472.74|2443.44|2470.05|2440.75|2474.15|2444.85|2469.15|2439.85|395
1642673100000|2022-01-20 10:05:00|2470.15|2440.85|2467.84|2438.54|2472.15|2442.85|2467.1|2437.8|361
1642673400000|2022-01-20 10:10:00|2468.38|2439.08|2467.04|2437.74|2471.15|2441.85|2466.66|2437.36|607
1642673700000|2022-01-20 10:15:00|2467.05|2437.75|2470.21|2440.91|2471.16|2441.86|2466.54|2437.24|574
1642674000000|2022-01-20 10:20:00|2470.23|2440.93|2470.13|2440.83|2471.09|2441.79|2467.63|2438.33|524
1642674300000|2022-01-20 10:25:00|2470.16|2440.86|2469.82|2440.52|2471.03|2441.73|2466.98|2437.68|447
1642674600000|2022-01-20 10:30:00|2469.77|2440.47|2467.14|2437.84|2471.26|2441.96|2466.5|2437.2|465
1642674900000|2022-01-20 10:35:00|2467.13|2437.83|2469.92|2440.62|2469.92|2440.62|2466.72|2437.42|295
1642675200000|2022-01-20 10:40:00|2469.81|2440.51|2467.95|2438.65|2470.32|2441.02|2467.06|2437.76|389
1642675500000|2022-01-20 10:45:00|2467.98|2438.68|2465.9|2436.6|2470.76|2441.46|2465.28|2435.98|496
1642675800000|2022-01-20 10:50:00|2465.72|2436.42|2467.93|2438.63|2470.23|2440.93|2463.95|2434.65|635
1642676100000|2022-01-20 10:55:00|2467.86|2438.56|2469.11|2439.81|2470.44|2441.14|2466.9|2437.6|538
1642676400000|2022-01-20 11:00:00|2469.13|2439.83|2479.32|2450.02|2479.9|2450.6|2468.99|2439.69|533
1642676700000|2022-01-20 11:05:00|2479.36|2450.06|2479.45|2450.15|2481.15|2451.85|2478.63|2449.33|533
1642677000000|2022-01-20 11:10:00|2479.68|2450.38|2478.32|2449.02|2481.42|2452.12|2476.9|2447.6|544
1642677300000|2022-01-20 11:15:00|2478.33|2449.03|2481.89|2452.59|2484.45|2455.15|2477.94|2448.64|378
1642677600000|2022-01-20 11:20:00|2481.9|2452.6|2480.02|2450.72|2482.9|2453.6|2476.95|2447.65|725
1642677900000|2022-01-20 11:25:00|2479.94|2450.64|2479.53|2450.23|2481.28|2451.98|2477.94|2448.64|546
1642678200000|2022-01-20 11:30:00|2479.52|2450.22|2473.09|2443.79|2479.52|2450.22|2471.85|2442.55|550
1642678500000|2022-01-20 11:35:00|2473.03|2443.73|2468.47|2439.17|2473.47|2444.17|2466.4|2437.1|563
1642678800000|2022-01-20 11:40:00|2468.97|2439.67|2470|2440.7|2472.96|2443.66|2468.62|2439.32|460
1642679100000|2022-01-20 11:45:00|2469.5|2440.2|2469.21|2439.91|2471.32|2442.02|2466.65|2437.35|483
1642679400000|2022-01-20 11:50:00|2469.22|2439.92|2465.37|2436.07|2471.25|2441.95|2465.2|2435.9|503
1642679700000|2022-01-20 11:55:00|2465.35|2436.05|2467.18|2437.88|2471.06|2441.76|2465.13|2435.83|490
1642680000000|2022-01-20 12:00:00|2467.32|2438.02|2458.75|2429.45|2467.42|2438.12|2458.15|2428.85|665
1642680300000|2022-01-20 12:05:00|2458.47|2429.17|2460.55|2431.25|2461.44|2432.14|2458.07|2428.77|410
1642680600000|2022-01-20 12:10:00|2460.57|2431.27|2460.74|2431.44|2463.44|2434.14|2459.05|2429.75|418
1642680900000|2022-01-20 12:15:00|2460.81|2431.51|2456.38|2427.08|2462.24|2432.94|2455.65|2426.35|277
1642681200000|2022-01-20 12:20:00|2456.26|2426.96|2455.24|2425.94|2458.16|2428.86|2454.29|2424.99|483
1642681500000|2022-01-20 12:25:00|2455.28|2425.98|2458.13|2428.83|2458.9|2429.6|2451.29|2421.99|653
1642681800000|2022-01-20 12:30:00|2458.18|2428.88|2453.15|2423.85|2459.22|2429.92|2451.35|2422.05|586
1642682100000|2022-01-20 12:35:00|2453.17|2423.87|2454.29|2424.99|2456.08|2426.78|2451.74|2422.44|652
1642682400000|2022-01-20 12:40:00|2454.12|2424.82|2456.68|2427.38|2457.47|2428.17|2453.54|2424.24|665
1642682700000|2022-01-20 12:45:00|2456.53|2427.23|2453.84|2424.54|2458.11|2428.81|2453.73|2424.43|635
1642683000000|2022-01-20 12:50:00|2453.87|2424.57|2457.89|2428.59|2458.15|2428.85|2453.04|2423.74|516
1642683300000|2022-01-20 12:55:00|2457.86|2428.56|2458.95|2429.65|2461.69|2432.39|2457.86|2428.56|409
1642683600000|2022-01-20 13:00:00|2458.43|2429.13|2463.9|2434.6|2464.11|2434.81|2457.6|2428.3|550
1642683900000|2022-01-20 13:05:00|2464.1|2434.8|2464.96|2435.66|2466.09|2436.79|2463.05|2433.75|499
1642684200000|2022-01-20 13:10:00|2464.94|2435.64|2463.31|2434.01|2464.94|2435.64|2459.55|2430.25|432
1642684500000|2022-01-20 13:15:00|2463.38|2434.08|2461.89|2432.59|2465.94|2436.64|2460.73|2431.43|535
1642684800000|2022-01-20 13:20:00|2462.02|2432.72|2460.93|2431.63|2462.95|2433.65|2460.55|2431.25|440
1642685100000|2022-01-20 13:25:00|2460.88|2431.58|2460.53|2431.23|2461.45|2432.15|2457.81|2428.51|402
1642685400000|2022-01-20 13:30:00|2460.61|2431.31|2475.53|2446.23|2477.15|2447.85|2460.18|2430.88|623
1642685700000|2022-01-20 13:35:00|2475.56|2446.26|2485.06|2455.76|2486.15|2456.85|2475.08|2445.78|528
1642686000000|2022-01-20 13:40:00|2485.25|2455.95|2487.46|2458.16|2489.53|2460.23|2485.25|2455.95|560
1642686300000|2022-01-20 13:45:00|2487.71|2458.41|2503.05|2473.75|2506.96|2477.66|2486.29|2456.99|684
1642686600000|2022-01-20 13:50:00|2503.04|2473.74|2496.48|2467.18|2503.28|2473.98|2495.04|2465.74|776
1642686900000|2022-01-20 13:55:00|2496.41|2467.11|2497.34|2468.04|2498.73|2469.43|2495.08|2465.78|634
1642687200000|2022-01-20 14:00:00|2497.42|2468.12|2499.17|2469.87|2502.1|2472.8|2495.15|2465.85|727
1642687500000|2022-01-20 14:05:00|2499.21|2469.91|2523.21|2493.91|2523.49|2494.19|2498.34|2469.04|654
1642687800000|2022-01-20 14:10:00|2523.35|2494.05|2518.84|2489.54|2524.15|2494.85|2513.65|2484.35|773
1642688100000|2022-01-20 14:15:00|2518.98|2489.68|2513.89|2484.59|2521.61|2492.31|2511.2|2481.9|690
1642688400000|2022-01-20 14:20:00|2513.6|2484.3|2511.24|2481.94|2515.18|2485.88|2509.34|2480.04|691
1642688700000|2022-01-20 14:25:00|2511.38|2482.08|2507.89|2478.59|2511.6|2482.3|2507.05|2477.75|546
1642689000000|2022-01-20 14:30:00|2507.88|2478.58|2531.1|2501.8|2533.15|2503.85|2507.04|2477.74|646
1642689300000|2022-01-20 14:35:00|2531.11|2501.81|2532.16|2502.86|2533.71|2504.41|2525.45|2496.15|710
1642689600000|2022-01-20 14:40:00|2532.21|2502.91|2535.07|2505.77|2537.9|2508.6|2529.31|2500.01|643
1642689900000|2022-01-20 14:45:00|2535.13|2505.83|2536.95|2507.65|2540|2510.7|2534.91|2505.61|607
1642690200000|2022-01-20 14:50:00|2536.88|2507.58|2541.34|2512.04|2542.25|2512.95|2536|2506.7|636
1642690500000|2022-01-20 14:55:00|2541.15|2511.85|2531.54|2502.24|2542.19|2512.89|2529.89|2500.59|736
1642690800000|2022-01-20 15:00:00|2531.71|2502.41|2541|2511.7|2542.15|2512.85|2530.15|2500.85|571
1642691100000|2022-01-20 15:05:00|2541.14|2511.84|2556.53|2527.23|2558.65|2529.35|2540.15|2510.85|805
1642691400000|2022-01-20 15:10:00|2556.63|2527.33|2541.68|2512.38|2557.05|2527.75|2541.2|2511.9|925
1642691700000|2022-01-20 15:15:00|2541.69|2512.39|2539.02|2509.72|2545.15|2515.85|2534.08|2504.78|819
1642692000000|2022-01-20 15:20:00|2539.05|2509.75|2548.9|2519.6|2549.4|2520.1|2538.96|2509.66|676
1642692300000|2022-01-20 15:25:00|2549|2519.7|2563.25|2533.95|2564.65|2535.35|2546.88|2517.58|787
1642692600000|2022-01-20 15:30:00|2563.14|2533.84|2561.09|2531.79|2575.4|2546.1|2557.15|2527.85|796
1642692900000|2022-01-20 15:35:00|2561.08|2531.78|2559.49|2530.19|2561.45|2532.15|2553.72|2524.42|840
1642693200000|2022-01-20 15:40:00|2559.47|2530.17|2555.15|2525.85|2560.02|2530.72|2554.84|2525.54|783
1642693500000|2022-01-20 15:45:00|2555.04|2525.74|2559.83|2530.53|2562.26|2532.96|2553.22|2523.92|630
1642693800000|2022-01-20 15:50:00|2559.72|2530.42|2561.45|2532.15|2564.2|2534.9|2558.15|2528.85|751
1642694100000|2022-01-20 15:55:00|2561.5|2532.2|2555.62|2526.32|2563.11|2533.81|2554.75|2525.45|798
1642694400000|2022-01-20 16:00:00|2555.92|2526.62|2564.15|2534.85|2569.26|2539.96|2555.92|2526.62|750
1642694700000|2022-01-20 16:05:00|2563.73|2534.43|2556.43|2527.13|2566.96|2537.66|2555.98|2526.68|743
1642695000000|2022-01-20 16:10:00|2556.66|2527.36|2550.35|2521.05|2556.66|2527.36|2547.28|2517.98|525
1642695300000|2022-01-20 16:15:00|2550.44|2521.14|2548.91|2519.61|2551.16|2521.86|2540.91|2511.61|555
1642695600000|2022-01-20 16:20:00|2548.87|2519.57|2550.3|2521|2556.15|2526.85|2545.58|2516.28|621
1642695900000|2022-01-20 16:25:00|2550.13|2520.83|2555.73|2526.43|2555.96|2526.66|2549.25|2519.95|594
1642696200000|2022-01-20 16:30:00|2555.67|2526.37|2555.77|2526.47|2558.49|2529.19|2555.24|2525.94|646
1642696500000|2022-01-20 16:35:00|2555.8|2526.5|2553.47|2524.17|2556.33|2527.03|2552.29|2522.99|425
1642696800000|2022-01-20 16:40:00|2553.4|2524.1|2549.15|2519.85|2554.4|2525.1|2545.59|2516.29|596
1642697100000|2022-01-20 16:45:00|2549.14|2519.84|2549.13|2519.83|2554.43|2525.13|2548.28|2518.98|497
1642697400000|2022-01-20 16:50:00|2549.15|2519.85|2553.25|2523.95|2554.3|2525|2548.22|2518.92|339
1642697700000|2022-01-20 16:55:00|2553.32|2524.02|2552.19|2522.89|2557.13|2527.83|2551.06|2521.76|521
1642698000000|2022-01-20 17:00:00|2552.2|2522.9|2545.06|2515.76|2553.44|2524.14|2544.96|2515.66|514
1642698300000|2022-01-20 17:05:00|2545.07|2515.77|2547.7|2518.4|2548.69|2519.39|2543.93|2514.63|415
1642698600000|2022-01-20 17:10:00|2547.71|2518.41|2547.38|2518.08|2551.26|2521.96|2546.43|2517.13|473
1642698900000|2022-01-20 17:15:00|2547.32|2518.02|2546.32|2517.02|2547.58|2518.28|2545.3|2516|549
1642699200000|2022-01-20 17:20:00|2546.37|2517.07|2545.64|2516.34|2551.15|2521.85|2545.29|2515.99|603
1642699500000|2022-01-20 17:25:00|2545.61|2516.31|2545.94|2516.64|2546.65|2517.35|2543.15|2513.85|428
1642699800000|2022-01-20 17:30:00|2546.43|2517.13|2544.75|2515.45|2546.85|2517.55|2544.15|2514.85|308
1642700100000|2022-01-20 17:35:00|2544.8|2515.5|2540.68|2511.38|2545.6|2516.3|2539.95|2510.65|395
1642700400000|2022-01-20 17:40:00|2540.7|2511.4|2541|2511.7|2543.15|2513.85|2539.34|2510.04|403
1642700700000|2022-01-20 17:45:00|2541.15|2511.85|2539.75|2510.45|2542.5|2513.2|2538.23|2508.93|374
1642701000000|2022-01-20 17:50:00|2539.74|2510.44|2530.69|2501.39|2539.74|2510.44|2530.63|2501.33|466
1642701300000|2022-01-20 17:55:00|2531.09|2501.79|2533.4|2504.1|2534.29|2504.99|2528.22|2498.92|522
1642701600000|2022-01-20 18:00:00|2533.46|2504.16|2525.21|2495.91|2533.92|2504.62|2524.81|2495.51|493
1642701900000|2022-01-20 18:05:00|2525.26|2495.96|2523.32|2494.02|2525.41|2496.11|2521.15|2491.85|434
1642702200000|2022-01-20 18:10:00|2523.35|2494.05|2528.26|2498.96|2529.15|2499.85|2523.12|2493.82|424
1642702500000|2022-01-20 18:15:00|2528.15|2498.85|2524.41|2495.11|2529.17|2499.87|2521.78|2492.48|447
1642702800000|2022-01-20 18:20:00|2524.59|2495.29|2525.09|2495.79|2529.65|2500.35|2524.46|2495.16|368
1642703100000|2022-01-20 18:25:00|2525.17|2495.87|2523.33|2494.03|2528.19|2498.89|2523.15|2493.85|383
1642703400000|2022-01-20 18:30:00|2523.39|2494.09|2519.81|2490.51|2524.63|2495.33|2518.75|2489.45|496
1642703700000|2022-01-20 18:35:00|2519.85|2490.55|2523.3|2494|2524.37|2495.07|2519.73|2490.43|538
1642704000000|2022-01-20 18:40:00|2523.65|2494.35|2526.3|2497|2528.58|2499.28|2522.11|2492.81|406
1642704300000|2022-01-20 18:45:00|2526.35|2497.05|2534.24|2504.94|2535.13|2505.83|2525|2495.7|481
1642704600000|2022-01-20 18:50:00|2534.39|2505.09|2535.45|2506.15|2538.15|2508.85|2534.12|2504.82|522
1642704900000|2022-01-20 18:55:00|2535.43|2506.13|2521.29|2491.99|2536.02|2506.72|2521.29|2491.99|445
1642705200000|2022-01-20 19:00:00|2521.44|2492.14|2517.23|2487.93|2521.44|2492.14|2510.61|2481.31|633
1642705500000|2022-01-20 19:05:00|2517.19|2487.89|2514.09|2484.79|2517.19|2487.89|2511.04|2481.74|468
1642705800000|2022-01-20 19:10:00|2514.04|2484.74|2521.51|2492.21|2532.23|2502.93|2512.14|2482.84|805
1642706100000|2022-01-20 19:15:00|2521.44|2492.14|2528.66|2499.36|2530.25|2500.95|2521.4|2492.1|681
1642706400000|2022-01-20 19:20:00|2529.01|2499.71|2529.84|2500.54|2530.83|2501.53|2525.51|2496.21|516
1642706700000|2022-01-20 19:25:00|2529.81|2500.51|2527.77|2498.47|2530.57|2501.27|2525.16|2495.86|543
1642707000000|2022-01-20 19:30:00|2527.67|2498.37|2525.85|2496.55|2527.86|2498.56|2523.09|2493.79|506
1642707300000|2022-01-20 19:35:00|2525.87|2496.57|2523.17|2493.87|2526.36|2497.06|2519.15|2489.85|533
1642707600000|2022-01-20 19:40:00|2523.18|2493.88|2518.07|2488.77|2523.18|2493.88|2517.35|2488.05|523
1642707900000|2022-01-20 19:45:00|2518.04|2488.74|2518.73|2489.43|2520.13|2490.83|2515.15|2485.85|597
1642708200000|2022-01-20 19:50:00|2518.36|2489.06|2514.9|2485.6|2519.44|2490.14|2512.41|2483.11|470
1642708500000|2022-01-20 19:55:00|2514.84|2485.54|2513.26|2483.96|2515.68|2486.38|2511.32|2482.02|469
1642708800000|2022-01-20 20:00:00|2513.41|2484.11|2511.66|2482.36|2517.48|2488.18|2510.26|2480.96|508
1642709100000|2022-01-20 20:05:00|2511.71|2482.41|2504.01|2474.71|2513.8|2484.5|2503.13|2473.83|437
1642709400000|2022-01-20 20:10:00|2503.9|2474.6|2501.08|2471.78|2506.54|2477.24|2499.23|2469.93|540
1642709700000|2022-01-20 20:15:00|2501.19|2471.89|2502.34|2473.04|2504.43|2475.13|2499.45|2470.15|453
1642710000000|2022-01-20 20:20:00|2502.62|2473.32|2500.85|2471.55|2502.62|2473.32|2499.54|2470.24|418
1642710300000|2022-01-20 20:25:00|2500.87|2471.57|2491.21|2461.91|2502.37|2473.07|2491.02|2461.72|534
1642710600000|2022-01-20 20:30:00|2491.19|2461.89|2491.15|2461.85|2494.9|2465.6|2490.16|2460.86|572
1642710900000|2022-01-20 20:35:00|2491.17|2461.87|2490.25|2460.95|2492.15|2462.85|2487.9|2458.6|507
1642711200000|2022-01-20 20:40:00|2490.27|2460.97|2489.08|2459.78|2492.33|2463.03|2487.84|2458.54|600
1642711500000|2022-01-20 20:45:00|2489.09|2459.79|2488.3|2459|2490.11|2460.81|2487.15|2457.85|400
1642711800000|2022-01-20 20:50:00|2487.2|2457.9|2488.82|2459.52|2493.78|2464.48|2487.16|2457.86|449
1642712100000|2022-01-20 20:55:00|2488.42|2459.12|2490.96|2461.66|2491.58|2462.28|2483.1|2453.8|574
1642712400000|2022-01-20 21:00:00|2491.08|2461.78|2484.16|2454.86|2491.28|2461.98|2483.54|2454.24|487
1642712700000|2022-01-20 21:05:00|2484.79|2455.49|2484.39|2455.09|2489.1|2459.8|2483.55|2454.25|353
1642713000000|2022-01-20 21:10:00|2484.41|2455.11|2467.04|2437.74|2486.95|2457.65|2465.33|2436.03|454
1642713300000|2022-01-20 21:15:00|2467.03|2437.73|2465.34|2436.04|2471.86|2442.56|2464.4|2435.1|539
1642713600000|2022-01-20 21:20:00|2465.35|2436.05|2443.47|2414.17|2465.35|2436.05|2432.15|2402.85|773
1642713900000|2022-01-20 21:25:00|2443.49|2414.19|2425.73|2396.43|2443.54|2414.24|2424.25|2394.95|545
1642714200000|2022-01-20 21:30:00|2425.71|2396.41|2422.52|2393.22|2435.1|2405.8|2421.41|2392.11|711
1642714500000|2022-01-20 21:35:00|2422.5|2393.2|2415.6|2386.3|2423.6|2394.3|2415.36|2386.06|614
1642714800000|2022-01-20 21:40:00|2415.54|2386.24|2402.84|2373.54|2415.63|2386.33|2384.93|2355.63|1033
1642715100000|2022-01-20 21:45:00|2402.75|2373.45|2390.1|2360.8|2402.75|2373.45|2385.45|2356.15|1051
1642715400000|2022-01-20 21:50:00|2389.85|2360.55|2382.8|2353.5|2394.45|2365.15|2381.75|2352.45|940
1642715700000|2022-01-20 21:55:00|2382.7|2353.4|2360.07|2330.77|2382.7|2353.4|2360.03|2330.73|998
1642716000000|2022-01-20 22:00:00|2360.23|2330.93|2378.95|2349.65|2390.33|2361.03|2331.5|2302.2|1061
1642716300000|2022-01-20 22:05:00|2378.88|2349.58|2371.32|2342.02|2389.35|2360.05|2370.67|2341.37|1016
1642716600000|2022-01-20 22:10:00|2371.49|2342.19|2386.65|2357.35|2389.9|2360.6|2364.06|2334.76|688
1642716900000|2022-01-20 22:15:00|2386.37|2357.07|2375.39|2346.09|2390|2360.7|2364.61|2335.31|652
1642717200000|2022-01-20 22:20:00|2375.37|2346.07|2373.44|2344.14|2379.15|2349.85|2366.55|2337.25|842
1642717500000|2022-01-20 22:25:00|2373.69|2344.39|2389.38|2360.08|2390.25|2360.95|2372.55|2343.25|619
1642717800000|2022-01-20 22:30:00|2389.41|2360.11|2371.12|2341.82|2392.3|2363|2369.73|2340.43|488
1642718100000|2022-01-20 22:35:00|2371.15|2341.85|2379.45|2350.15|2379.57|2350.27|2371.06|2341.76|377
1642718400000|2022-01-20 22:40:00|2379.42|2350.12|2368.76|2339.46|2379.6|2350.3|2366.39|2337.09|448
1642718700000|2022-01-20 22:45:00|2368.75|2339.45|2356.93|2327.63|2369.25|2339.95|2348.9|2319.6|673
1642719000000|2022-01-20 22:50:00|2357.33|2328.03|2373.24|2343.94|2373.28|2343.98|2353.05|2323.75|803
1642719300000|2022-01-20 22:55:00|2373.22|2343.92|2372.4|2343.1|2382.15|2352.85|2371.58|2342.28|485
1642719600000|2022-01-20 23:00:00|2372.15|2342.85|2363.99|2334.69|2372.6|2343.3|2360.65|2331.35|748
1642719900000|2022-01-20 23:05:00|2363.82|2334.52|2358.9|2329.6|2369.9|2340.6|2355.68|2326.38|708
1642720200000|2022-01-20 23:10:00|2358.98|2329.68|2357.96|2328.66|2362.84|2333.54|2356.93|2327.63|482
1642720500000|2022-01-20 23:15:00|2358.04|2328.74|2331.19|2301.89|2358.15|2328.85|2324.77|2295.47|903
1642720800000|2022-01-20 23:20:00|2331.2|2301.9|2316.71|2287.41|2332.4|2303.1|2311.94|2282.64|851
1642721100000|2022-01-20 23:25:00|2316.95|2287.65|2333.81|2304.51|2342.75|2313.45|2316.94|2287.64|779
1642721400000|2022-01-20 23:30:00|2333.68|2304.38|2325.43|2296.13|2338.15|2308.85|2321.6|2292.3|618
1642721700000|2022-01-20 23:35:00|2325.37|2296.07|2329.21|2299.91|2333.4|2304.1|2323.65|2294.35|559
1642722000000|2022-01-20 23:40:00|2329.2|2299.9|2333.65|2304.35|2333.78|2304.48|2323.09|2293.79|712
1642722300000|2022-01-20 23:45:00|2333.29|2303.99|2317.39|2288.09|2334.15|2304.85|2316.95|2287.65|749
1642722600000|2022-01-20 23:50:00|2317.36|2288.06|2312.75|2283.45|2319.68|2290.38|2302.15|2272.85|881
1642722900000|2022-01-20 23:55:00|2312.47|2283.17|2315.65|2286.35|2318.72|2289.42|2300.19|2270.89|751
1642723200000|2022-01-21 00:00:00|2315.01|2285.71|2303.85|2274.55|2320.75|2291.45|2292.88|2263.58|868
1642723500000|2022-01-21 00:05:00|2303.37|2274.07|2317.69|2288.39|2319.35|2290.05|2300.41|2271.11|939
1642723800000|2022-01-21 00:10:00|2317.78|2288.48|2312.75|2283.45|2317.86|2288.56|2303.49|2274.19|804
1642724100000|2022-01-21 00:15:00|2312.84|2283.54|2325.79|2296.49|2326.55|2297.25|2306.9|2277.6|788
1642724400000|2022-01-21 00:20:00|2325.57|2296.27|2322.45|2293.15|2325.57|2296.27|2313.15|2283.85|691
1642724700000|2022-01-21 00:25:00|2322.73|2293.43|2335.86|2306.56|2338.35|2309.05|2320.15|2290.85|744
1642725000000|2022-01-21 00:30:00|2335.89|2306.59|2343.98|2314.68|2344.01|2314.71|2332.06|2302.76|640
1642725300000|2022-01-21 00:35:00|2343.71|2314.41|2362.15|2332.85|2362.15|2332.85|2343.54|2314.24|695
1642725600000|2022-01-21 00:40:00|2362.07|2332.77|2357.34|2328.04|2362.07|2332.77|2352.09|2322.79|566
1642725900000|2022-01-21 00:45:00|2357.4|2328.1|2346.92|2317.62|2357.78|2328.48|2345.8|2316.5|523
1642726200000|2022-01-21 00:50:00|2346.87|2317.57|2339.15|2309.85|2347.25|2317.95|2339.07|2309.77|371
1642726500000|2022-01-21 00:55:00|2339.07|2309.77|2345.65|2316.35|2350.15|2320.85|2337.92|2308.62|412
1642726800000|2022-01-21 01:00:00|2346.07|2316.77|2343.15|2313.85|2349.15|2319.85|2338.15|2308.85|425
1642727100000|2022-01-21 01:05:00|2343.09|2313.79|2317.27|2287.97|2343.15|2313.85|2316.07|2286.77|513
1642727400000|2022-01-21 01:10:00|2316.85|2287.55|2326.15|2296.85|2326.15|2296.85|2316.15|2286.85|340
1642727700000|2022-01-21 01:15:00|2326.06|2296.76|2336.82|2307.52|2337.01|2307.71|2323.27|2293.97|347
1642728000000|2022-01-21 01:20:00|2336.55|2307.25|2328.07|2298.77|2338.34|2309.04|2327.1|2297.8|448
1642728300000|2022-01-21 01:25:00|2327.65|2298.35|2319.15|2289.85|2328.07|2298.77|2316.9|2287.6|363
1642728600000|2022-01-21 01:30:00|2319.14|2289.84|2320.53|2291.23|2322.65|2293.35|2315.9|2286.6|381
1642728900000|2022-01-21 01:35:00|2320.3|2291|2277.49|2248.19|2320.9|2291.6|2276.07|2246.77|707
1642729200000|2022-01-21 01:40:00|2278.94|2249.64|2279.89|2250.59|2285.3|2256|2271.25|2241.95|1010
1642729500000|2022-01-21 01:45:00|2280.87|2251.57|2268.26|2238.96|2282.28|2252.98|2260.9|2231.6|926
1642729800000|2022-01-21 01:50:00|2268.19|2238.89|2266.22|2236.92|2271.71|2242.41|2251.16|2221.86|970
1642730100000|2022-01-21 01:55:00|2266.24|2236.94|2257.25|2227.95|2268.55|2239.25|2252.97|2223.67|841
1642730400000|2022-01-21 02:00:00|2257.19|2227.89|2284.13|2254.83|2289.12|2259.82|2252.16|2222.86|929
1642730700000|2022-01-21 02:05:00|2284.14|2254.84|2277.89|2248.59|2288.04|2258.74|2271.26|2241.96|774
1642731000000|2022-01-21 02:10:00|2277.77|2248.47|2273.03|2243.73|2282.25|2252.95|2265.48|2236.18|811
1642731300000|2022-01-21 02:15:00|2273.15|2243.85|2272.15|2242.85|2281.35|2252.05|2268.81|2239.51|828
1642731600000|2022-01-21 02:20:00|2271.97|2242.67|2327.94|2298.64|2327.94|2298.64|2257.81|2228.51|1023
1642731900000|2022-01-21 02:25:00|2327.88|2298.58|2319.6|2290.3|2333.93|2304.63|2308.66|2279.36|996
1642732200000|2022-01-21 02:30:00|2319.59|2290.29|2297.19|2267.89|2320.2|2290.9|2295.73|2266.43|938
1642732500000|2022-01-21 02:35:00|2297.2|2267.9|2304.11|2274.81|2305.5|2276.2|2293.15|2263.85|869
1642732800000|2022-01-21 02:40:00|2304.27|2274.97|2293.97|2264.67|2305.15|2275.85|2291.5|2262.2|859
1642733100000|2022-01-21 02:45:00|2294.03|2264.73|2293.05|2263.75|2300.91|2271.61|2291.64|2262.34|900
1642733400000|2022-01-21 02:50:00|2292.95|2263.65|2301.32|2272.02|2304.15|2274.85|2292.15|2262.85|625
1642733700000|2022-01-21 02:55:00|2301.39|2272.09|2298.15|2268.85|2307.35|2278.05|2296.5|2267.2|679
1642734000000|2022-01-21 03:00:00|2297.99|2268.69|2288.34|2259.04|2298.05|2268.75|2286.35|2257.05|776
1642734300000|2022-01-21 03:05:00|2288.24|2258.94|2267.86|2238.56|2288.24|2258.94|2263.44|2234.14|731
1642734600000|2022-01-21 03:10:00|2266.6|2237.3|2268.04|2238.74|2274.42|2245.12|2250.21|2220.91|939
1642734900000|2022-01-21 03:15:00|2268.15|2238.85|2266.15|2236.85|2274.3|2245|2260.04|2230.74|841
1642735200000|2022-01-21 03:20:00|2266.07|2236.77|2259.02|2229.72|2266.15|2236.85|2253.63|2224.33|727
1642735500000|2022-01-21 03:25:00|2259.33|2230.03|2236.11|2206.81|2264.1|2234.8|2231.46|2202.16|844
1642735800000|2022-01-21 03:30:00|2236.12|2206.82|2219.27|2189.97|2239.16|2209.86|2212.15|2182.85|1119
1642736100000|2022-01-21 03:35:00|2219.13|2189.83|2230.1|2200.8|2235.4|2206.1|2204.15|2174.85|1092
1642736400000|2022-01-21 03:40:00|2230.03|2200.73|2237.85|2208.55|2244.27|2214.97|2223.93|2194.63|993
1642736700000|2022-01-21 03:45:00|2237.8|2208.5|2233.56|2204.26|2252.05|2222.75|2231.4|2202.1|978
1642737000000|2022-01-21 03:50:00|2233.41|2204.11|2218.35|2189.05|2234.17|2204.87|2216.95|2187.65|1018
1642737300000|2022-01-21 03:55:00|2218.31|2189.01|2221.13|2191.83|2225.82|2196.52|2212.5|2183.2|952
1642737600000|2022-01-21 04:00:00|2220.98|2191.68|2241.92|2212.62|2241.92|2212.62|2219.78|2190.48|961
1642737900000|2022-01-21 04:05:00|2241.76|2212.46|2247.01|2217.71|2254.67|2225.37|2241.13|2211.83|804
1642738200000|2022-01-21 04:10:00|2246.96|2217.66|2245.15|2215.85|2255.4|2226.1|2245.15|2215.85|804
1642738500000|2022-01-21 04:15:00|2245.08|2215.78|2253.1|2223.8|2253.22|2223.92|2237.12|2207.82|875
1642738800000|2022-01-21 04:20:00|2253.11|2223.81|2252.88|2223.58|2255.8|2226.5|2247.89|2218.59|886
1642739100000|2022-01-21 04:25:00|2252.82|2223.52|2251.21|2221.91|2258.15|2228.85|2249.9|2220.6|754
1642739400000|2022-01-21 04:30:00|2251.2|2221.9|2240.1|2210.8|2252.33|2223.03|2239.32|2210.02|715
1642739700000|2022-01-21 04:35:00|2240.11|2210.81|2260.43|2231.13|2262.17|2232.87|2238.24|2208.94|697
1642740000000|2022-01-21 04:40:00|2260.41|2231.11|2246.27|2216.97|2261.04|2231.74|2246.25|2216.95|616
1642740300000|2022-01-21 04:45:00|2246.26|2216.96|2243.43|2214.13|2247.15|2217.85|2236.8|2207.5|598
1642740600000|2022-01-21 04:50:00|2243.78|2214.48|2249.44|2220.14|2250.1|2220.8|2242.41|2213.11|621
1642740900000|2022-01-21 04:55:00|2249.45|2220.15|2244.01|2214.71|2250.59|2221.29|2241.1|2211.8|539
1642741200000|2022-01-21 05:00:00|2244.04|2214.74|2240.97|2211.67|2244.1|2214.8|2230.85|2201.55|677
1642741500000|2022-01-21 05:05:00|2240.98|2211.68|2241.3|2212|2249.22|2219.92|2239.2|2209.9|573
1642741800000|2022-01-21 05:10:00|2241.68|2212.38|2237.24|2207.94|2244.15|2214.85|2237.13|2207.83|531
1642742100000|2022-01-21 05:15:00|2237.27|2207.97|2234.16|2204.86|2242.48|2213.18|2233.7|2204.4|505
1642742400000|2022-01-21 05:20:00|2234.11|2204.81|2239.15|2209.85|2239.35|2210.05|2233.73|2204.43|612
1642742700000|2022-01-21 05:25:00|2239.17|2209.87|2238.22|2208.92|2243.9|2214.6|2237.1|2207.8|588
1642743000000|2022-01-21 05:30:00|2238.27|2208.97|2241.05|2211.75|2243.15|2213.85|2235.15|2205.85|466
1642743300000|2022-01-21 05:35:00|2241|2211.7|2251.36|2222.06|2253|2223.7|2239.6|2210.3|507
1642743600000|2022-01-21 05:40:00|2251.27|2221.97|2256.15|2226.85|2256.17|2226.87|2250.25|2220.95|421
1642743900000|2022-01-21 05:45:00|2256.17|2226.87|2254.66|2225.36|2260.23|2230.93|2254.29|2224.99|582
1642744200000|2022-01-21 05:50:00|2254.51|2225.21|2256.15|2226.85|2258.51|2229.21|2253|2223.7|615
1642744500000|2022-01-21 05:55:00|2256.07|2226.77|2249.11|2219.81|2257.49|2228.19|2248.12|2218.82|563
1642744800000|2022-01-21 06:00:00|2249.1|2219.8|2240.55|2211.25|2252.33|2223.03|2239.15|2209.85|606
1642745100000|2022-01-21 06:05:00|2240.12|2210.82|2247.31|2218.01|2248.9|2219.6|2237.51|2208.21|662
1642745400000|2022-01-21 06:10:00|2247.32|2218.02|2239.24|2209.94|2252.77|2223.47|2237.81|2208.51|585
1642745700000|2022-01-21 06:15:00|2239.23|2209.93|2238.15|2208.85|2242.78|2213.48|2235.76|2206.46|648
1642746000000|2022-01-21 06:20:00|2238.11|2208.81|2243.1|2213.8|2248.15|2218.85|2237.85|2208.55|590
1642746300000|2022-01-21 06:25:00|2243.07|2213.77|2245.82|2216.52|2249.01|2219.71|2243.04|2213.74|576
1642746600000|2022-01-21 06:30:00|2245.65|2216.35|2234.46|2205.16|2248.19|2218.89|2234.11|2204.81|735
1642746900000|2022-01-21 06:35:00|2233.45|2204.15|2235.28|2205.98|2242.6|2213.3|2231.95|2202.65|648
1642747200000|2022-01-21 06:40:00|2235.29|2205.99|2229.96|2200.66|2240.13|2210.83|2228.15|2198.85|618
1642747500000|2022-01-21 06:45:00|2229.92|2200.62|2225.15|2195.85|2232.15|2202.85|2221.26|2191.96|630
1642747800000|2022-01-21 06:50:00|2225.14|2195.84|2232.15|2202.85|2232.15|2202.85|2224.16|2194.86|445
1642748100000|2022-01-21 06:55:00|2231.4|2202.1|2226.5|2197.2|2234.15|2204.85|2226.4|2197.1|435
1642748400000|2022-01-21 07:00:00|2226.17|2196.87|2223.13|2193.83|2237.72|2208.42|2220.76|2191.46|689
1642748700000|2022-01-21 07:05:00|2223.01|2193.71|2226.58|2197.28|2233.23|2203.93|2220.7|2191.4|659
1642749000000|2022-01-21 07:10:00|2226.46|2197.16|2239.55|2210.25|2240|2210.7|2225.4|2196.1|506
1642749300000|2022-01-21 07:15:00|2239.53|2210.23|2238.46|2209.16|2240.15|2210.85|2237.79|2208.49|338
1642749600000|2022-01-21 07:20:00|2237.99|2208.69|2237.36|2208.06|2239.65|2210.35|2235.94|2206.64|502
1642749900000|2022-01-21 07:25:00|2237.39|2208.09|2243.63|2214.33|2244.2|2214.9|2237.39|2208.09|399
1642750200000|2022-01-21 07:30:00|2243.4|2214.1|2237.24|2207.94|2244.19|2214.89|2237.15|2207.85|509
1642750500000|2022-01-21 07:35:00|2237.23|2207.93|2239.32|2210.02|2248.9|2219.6|2236.64|2207.34|602
1642750800000|2022-01-21 07:40:00|2239.44|2210.14|2248.05|2218.75|2248.05|2218.75|2238.06|2208.76|548
1642751100000|2022-01-21 07:45:00|2247.92|2218.62|2270.15|2240.85|2273.7|2244.4|2247.15|2217.85|645
1642751400000|2022-01-21 07:50:00|2270.1|2240.8|2257.68|2228.38|2273.26|2243.96|2256.12|2226.82|804
1642751700000|2022-01-21 07:55:00|2257.7|2228.4|2261.38|2232.08|2262.82|2233.52|2257.1|2227.8|701
1642752000000|2022-01-21 08:00:00|2261.39|2232.09|2257.6|2228.3|2261.42|2232.12|2250.35|2221.05|836
1642752300000|2022-01-21 08:05:00|2257.55|2228.25|2274.26|2244.96|2274.66|2245.36|2257.27|2227.97|724
1642752600000|2022-01-21 08:10:00|2274.15|2244.85|2272.09|2242.79|2280.24|2250.94|2271.29|2241.99|813
1642752900000|2022-01-21 08:15:00|2272.08|2242.78|2263.38|2234.08|2273.2|2243.9|2262.97|2233.67|707
1642753200000|2022-01-21 08:20:00|2263.36|2234.06|2264.01|2234.71|2264.15|2234.85|2259.15|2229.85|636
1642753500000|2022-01-21 08:25:00|2264.06|2234.76|2268.83|2239.53|2269.39|2240.09|2262.21|2232.91|641
1642753800000|2022-01-21 08:30:00|2268.68|2239.38|2274.4|2245.1|2283.28|2253.98|2263.75|2234.45|774
1642754100000|2022-01-21 08:35:00|2274.65|2245.35|2273.07|2243.77|2279.53|2250.23|2271.93|2242.63|744
1642754400000|2022-01-21 08:40:00|2273.04|2243.74|2271|2241.7|2275.36|2246.06|2270.43|2241.13|647
1642754700000|2022-01-21 08:45:00|2270.99|2241.69|2270.1|2240.8|2278.02|2248.72|2265.66|2236.36|757
1642755000000|2022-01-21 08:50:00|2270.12|2240.82|2272.03|2242.73|2273.21|2243.91|2265.48|2236.18|677
1642755300000|2022-01-21 08:55:00|2272.17|2242.87|2278.76|2249.46|2282.86|2253.56|2271.74|2242.44|573
1642755600000|2022-01-21 09:00:00|2278.86|2249.56|2275.23|2245.93|2280.55|2251.25|2274.4|2245.1|417
1642755900000|2022-01-21 09:05:00|2275.34|2246.04|2264.13|2234.83|2277.2|2247.9|2261.6|2232.3|693
1642756200000|2022-01-21 09:10:00|2264.19|2234.89|2265.17|2235.87|2268.63|2239.33|2262.54|2233.24|706
1642756500000|2022-01-21 09:15:00|2265.16|2235.86|2265.4|2236.1|2268.6|2239.3|2261.6|2232.3|701
1642756800000|2022-01-21 09:20:00|2265.9|2236.6|2270.75|2241.45|2272.17|2242.87|2264.1|2234.8|636
1642757100000|2022-01-21 09:25:00|2270.42|2241.12|2270.8|2241.5|2274.67|2245.37|2268.19|2238.89|648
1642757400000|2022-01-21 09:30:00|2270.79|2241.49|2274.45|2245.15|2274.5|2245.2|2270.47|2241.17|567
1642757700000|2022-01-21 09:35:00|2274.27|2244.97|2269.24|2239.94|2278.86|2249.56|2268.22|2238.92|670
1642758000000|2022-01-21 09:40:00|2269.22|2239.92|2267.85|2238.55|2271.59|2242.29|2265.77|2236.47|663
1642758300000|2022-01-21 09:45:00|2267.84|2238.54|2268.81|2239.51|2275.18|2245.88|2267.78|2238.48|653
1642758600000|2022-01-21 09:50:00|2268.75|2239.45|2272.65|2243.35|2275.31|2246.01|2268.71|2239.41|587
1642758900000|2022-01-21 09:55:00|2272.48|2243.18|2264.74|2235.44|2274.89|2245.59|2264.71|2235.41|567
1642759200000|2022-01-21 10:00:00|2264.54|2235.24|2263.79|2234.49|2264.86|2235.56|2258.96|2229.66|615
1642759500000|2022-01-21 10:05:00|2263.73|2234.43|2264.83|2235.53|2272.59|2243.29|2263.44|2234.14|607
1642759800000|2022-01-21 10:10:00|2264.64|2235.34|2270.9|2241.6|2276.1|2246.8|2263.85|2234.55|616
1642760100000|2022-01-21 10:15:00|2270.82|2241.52|2264.1|2234.8|2274.87|2245.57|2263.97|2234.67|532
1642760400000|2022-01-21 10:20:00|2263.9|2234.6|2267.71|2238.41|2268.24|2238.94|2262.29|2232.99|389
1642760700000|2022-01-21 10:25:00|2267.75|2238.45|2263.94|2234.64|2269.65|2240.35|2263.54|2234.24|462
1642761000000|2022-01-21 10:30:00|2263.79|2234.49|2267.65|2238.35|2268.7|2239.4|2262.36|2233.06|492
1642761300000|2022-01-21 10:35:00|2267.71|2238.41|2254.15|2224.85|2272.8|2243.5|2254.15|2224.85|547
1642761600000|2022-01-21 10:40:00|2254.32|2225.02|2257.16|2227.86|2259.15|2229.85|2250.87|2221.57|487
1642761900000|2022-01-21 10:45:00|2257.08|2227.78|2262.79|2233.49|2262.91|2233.61|2254.9|2225.6|488
1642762200000|2022-01-21 10:50:00|2262.87|2233.57|2253.93|2224.63|2265.55|2236.25|2253.56|2224.26|471
1642762500000|2022-01-21 10:55:00|2254.07|2224.77|2262.12|2232.82|2262.3|2233|2253.24|2223.94|542
1642762800000|2022-01-21 11:00:00|2262.02|2232.72|2263.29|2233.99|2264.15|2234.85|2255.62|2226.32|632
1642763100000|2022-01-21 11:05:00|2263.3|2234|2253.87|2224.57|2266.87|2237.57|2251.98|2222.68|648
1642763400000|2022-01-21 11:10:00|2253.74|2224.44|2253.94|2224.64|2259.23|2229.93|2251.61|2222.31|556
1642763700000|2022-01-21 11:15:00|2254.07|2224.77|2249.04|2219.74|2257.15|2227.85|2248.97|2219.67|645
1642764000000|2022-01-21 11:20:00|2249|2219.7|2240.15|2210.85|2250.15|2220.85|2236.65|2207.35|630
1642764300000|2022-01-21 11:25:00|2240.12|2210.82|2246.15|2216.85|2247.07|2217.77|2236.5|2207.2|440
1642764600000|2022-01-21 11:30:00|2246.13|2216.83|2235.12|2205.82|2247.15|2217.85|2234.63|2205.33|417
1642764900000|2022-01-21 11:35:00|2235.15|2205.85|2244.15|2214.85|2244.15|2214.85|2234.94|2205.64|372
1642765200000|2022-01-21 11:40:00|2244.09|2214.79|2250.15|2220.85|2250.34|2221.04|2240.05|2210.75|413
1642765500000|2022-01-21 11:45:00|2250.23|2220.93|2240.36|2211.06|2251.15|2221.85|2239.15|2209.85|406
1642765800000|2022-01-21 11:50:00|2240.37|2211.07|2238.18|2208.88|2244.15|2214.85|2236.15|2206.85|491
1642766100000|2022-01-21 11:55:00|2238.71|2209.41|2248.15|2218.85|2249.15|2219.85|2237.55|2208.25|424
1642766400000|2022-01-21 12:00:00|2248.24|2218.94|2239.15|2209.85|2251.15|2221.85|2238.96|2209.66|329
1642766700000|2022-01-21 12:05:00|2239.07|2209.77|2224.41|2195.11|2248.73|2219.43|2224.41|2195.11|813
1642767000000|2022-01-21 12:10:00|2224.26|2194.96|2221.34|2192.04|2225.15|2195.85|2218|2188.7|862
1642767300000|2022-01-21 12:15:00|2221.21|2191.91|2234.15|2204.85|2235.15|2205.85|2211.15|2181.85|844
1642767600000|2022-01-21 12:20:00|2234.06|2204.76|2232.1|2202.8|2235.15|2205.85|2228.08|2198.78|654
1642767900000|2022-01-21 12:25:00|2232.07|2202.77|2209.45|2180.15|2232.15|2202.85|2208.23|2178.93|595
1642768200000|2022-01-21 12:30:00|2209.09|2179.79|2176.64|2147.34|2209.15|2179.85|2176.64|2147.34|888
1642768500000|2022-01-21 12:35:00|2177.26|2147.96|2127.23|2097.93|2179.18|2149.88|2126.77|2097.47|1104
1642768800000|2022-01-21 12:40:00|2126.74|2097.44|2163.4|2134.1|2163.4|2134.1|2125.03|2095.73|1089
1642769100000|2022-01-21 12:45:00|2164.15|2134.85|2167.77|2138.47|2181.66|2152.36|2156.56|2127.26|1044
1642769400000|2022-01-21 12:50:00|2167.52|2138.22|2154.5|2125.2|2181.93|2152.63|2153.85|2124.55|995
1642769700000|2022-01-21 12:55:00|2154.47|2125.17|2179.96|2150.66|2183.07|2153.77|2145.43|2116.13|984
1642770000000|2022-01-21 13:00:00|2180.09|2150.79|2205.54|2176.24|2207.05|2177.75|2179.85|2150.55|1002
1642770300000|2022-01-21 13:05:00|2205.34|2176.04|2196.15|2166.85|2210.15|2180.85|2190.25|2160.95|899
1642770600000|2022-01-21 13:10:00|2195.97|2166.67|2199.94|2170.64|2202.2|2172.9|2185.16|2155.86|923
1642770900000|2022-01-21 13:15:00|2199.93|2170.63|2197.17|2167.87|2202.21|2172.91|2187.63|2158.33|940
1642771200000|2022-01-21 13:20:00|2197.82|2168.52|2185.73|2156.43|2201.8|2172.5|2184.8|2155.5|916
1642771500000|2022-01-21 13:25:00|2185.71|2156.41|2192.03|2162.73|2195.65|2166.35|2184.27|2154.97|786
1642771800000|2022-01-21 13:30:00|2192.09|2162.79|2173.27|2143.97|2193.54|2164.24|2173.26|2143.96|758
1642772100000|2022-01-21 13:35:00|2173.35|2144.05|2183.35|2154.05|2183.35|2154.05|2166.61|2137.31|866
1642772400000|2022-01-21 13:40:00|2182.98|2153.68|2200|2170.7|2202.3|2173|2181.93|2152.63|868
1642772700000|2022-01-21 13:45:00|2199.7|2170.4|2192.99|2163.69|2208.05|2178.75|2191.69|2162.39|898
1642773000000|2022-01-21 13:50:00|2193.05|2163.75|2186.4|2157.1|2198.1|2168.8|2186.4|2157.1|868
1642773300000|2022-01-21 13:55:00|2186.41|2157.11|2191.03|2161.73|2193.15|2163.85|2184.37|2155.07|621
1642773600000|2022-01-21 14:00:00|2191.02|2161.72|2180.85|2151.55|2199.36|2170.06|2180.1|2150.8|839
1642773900000|2022-01-21 14:05:00|2180.84|2151.54|2177.8|2148.5|2184.87|2155.57|2177.8|2148.5|742
1642774200000|2022-01-21 14:10:00|2177.71|2148.41|2179.4|2150.1|2184.15|2154.85|2175.78|2146.48|769
1642774500000|2022-01-21 14:15:00|2179.24|2149.94|2172.18|2142.88|2187.15|2157.85|2169.15|2139.85|680
1642774800000|2022-01-21 14:20:00|2172.98|2143.68|2188.1|2158.8|2189.07|2159.77|2170.31|2141.01|684
1642775100000|2022-01-21 14:25:00|2188.09|2158.79|2196.9|2167.6|2197.15|2167.85|2188.01|2158.71|648
1642775400000|2022-01-21 14:30:00|2196.74|2167.44|2219.32|2190.02|2223.01|2193.71|2188.17|2158.87|754
1642775700000|2022-01-21 14:35:00|2219.39|2190.09|2210.26|2180.96|2221.27|2191.97|2206.56|2177.26|723
1642776000000|2022-01-21 14:40:00|2210.15|2180.85|2185.24|2155.94|2211.56|2182.26|2185.17|2155.87|669
1642776300000|2022-01-21 14:45:00|2185.1|2155.8|2187.04|2157.74|2198.52|2169.22|2182.17|2152.87|743
1642776600000|2022-01-21 14:50:00|2187.07|2157.77|2175.14|2145.84|2190.28|2160.98|2172.9|2143.6|647
1642776900000|2022-01-21 14:55:00|2175.11|2145.81|2176.34|2147.04|2177.15|2147.85|2163.15|2133.85|710
1642777200000|2022-01-21 15:00:00|2176.35|2147.05|2174.21|2144.91|2182.9|2153.6|2165.19|2135.89|748
1642777500000|2022-01-21 15:05:00|2174.19|2144.89|2174.46|2145.16|2188.84|2159.54|2174|2144.7|733
1642777800000|2022-01-21 15:10:00|2174.35|2145.05|2163.04|2133.74|2174.35|2145.05|2154.4|2125.1|675
1642778100000|2022-01-21 15:15:00|2162.65|2133.35|2158.98|2129.68|2171.08|2141.78|2157.68|2128.38|687
1642778400000|2022-01-21 15:20:00|2159|2129.7|2164.17|2134.87|2165.15|2135.85|2147.67|2118.37|693
1642778700000|2022-01-21 15:25:00|2164.42|2135.12|2175.04|2145.74|2180.14|2150.84|2162.01|2132.71|699
1642779000000|2022-01-21 15:30:00|2174.95|2145.65|2200.09|2170.79|2202.08|2172.78|2172.14|2142.84|711
1642779300000|2022-01-21 15:35:00|2200.1|2170.8|2200.98|2171.68|2208.51|2179.21|2198.35|2169.05|721
1642779600000|2022-01-21 15:40:00|2201.46|2172.16|2209.2|2179.9|2210.17|2180.87|2196.9|2167.6|791
1642779900000|2022-01-21 15:45:00|2209.08|2179.78|2225.15|2195.85|2225.15|2195.85|2206.58|2177.28|702
1642780200000|2022-01-21 15:50:00|2224.78|2195.48|2237.15|2207.85|2237.16|2207.86|2224|2194.7|710
1642780500000|2022-01-21 15:55:00|2237.21|2207.91|2225.07|2195.77|2237.21|2207.91|2221.57|2192.27|685
1642780800000|2022-01-21 16:00:00|2225.04|2195.74|2212.35|2183.05|2225.55|2196.25|2212.35|2183.05|705
1642781100000|2022-01-21 16:05:00|2212.33|2183.03|2229.67|2200.37|2231.51|2202.21|2212.03|2182.73|702
1642781400000|2022-01-21 16:10:00|2230.07|2200.77|2221.92|2192.62|2230.07|2200.77|2216.3|2187|621
1642781700000|2022-01-21 16:15:00|2222.11|2192.81|2224.75|2195.45|2227.18|2197.88|2218.09|2188.79|544
1642782000000|2022-01-21 16:20:00|2224.45|2195.15|2234.15|2204.85|2240.15|2210.85|2221.45|2192.15|509
1642782300000|2022-01-21 16:25:00|2234.65|2205.35|2229.17|2199.87|2235.34|2206.04|2224.4|2195.1|395
1642782600000|2022-01-21 16:30:00|2229.12|2199.82|2219.08|2189.78|2229.12|2199.82|2214.9|2185.6|657
1642782900000|2022-01-21 16:35:00|2219.11|2189.81|2210.89|2181.59|2223.78|2194.48|2207.06|2177.76|675
1642783200000|2022-01-21 16:40:00|2210.99|2181.69|2203.25|2173.95|2211.23|2181.93|2201.01|2171.71|647
1642783500000|2022-01-21 16:45:00|2203.38|2174.08|2201.02|2171.72|2205.85|2176.55|2192.6|2163.3|687
1642783800000|2022-01-21 16:50:00|2201.09|2171.79|2198.92|2169.62|2206.47|2177.17|2193.83|2164.53|704
1642784100000|2022-01-21 16:55:00|2198.56|2169.26|2213.27|2183.97|2214.15|2184.85|2198.08|2168.78|685
1642784400000|2022-01-21 17:00:00|2213.3|2184|2216.15|2186.85|2220.1|2190.8|2210.14|2180.84|619
1642784700000|2022-01-21 17:05:00|2215.89|2186.59|2208.76|2179.46|2217.35|2188.05|2208.34|2179.04|737
1642785000000|2022-01-21 17:10:00|2208.82|2179.52|2201.56|2172.26|2210.17|2180.87|2200.22|2170.92|703
1642785300000|2022-01-21 17:15:00|2201.28|2171.98|2208.16|2178.86|2208.28|2178.98|2196.9|2167.6|731
1642785600000|2022-01-21 17:20:00|2208.2|2178.9|2212.19|2182.89|2214.26|2184.96|2202.13|2172.83|672
1642785900000|2022-01-21 17:25:00|2212.2|2182.9|2211.44|2182.14|2216.01|2186.71|2208.35|2179.05|622
1642786200000|2022-01-21 17:30:00|2212.05|2182.75|2206.47|2177.17|2214.17|2184.87|2205.97|2176.67|556
1642786500000|2022-01-21 17:35:00|2206.29|2176.99|2198.64|2169.34|2212.09|2182.79|2197.11|2167.81|678
1642786800000|2022-01-21 17:40:00|2198.65|2169.35|2202.11|2172.81|2204.86|2175.56|2198.1|2168.8|679
1642787100000|2022-01-21 17:45:00|2202.21|2172.91|2194.45|2165.15|2203.48|2174.18|2193.49|2164.19|637
1642787400000|2022-01-21 17:50:00|2194.67|2165.37|2201.83|2172.53|2203.61|2174.31|2193.86|2164.56|660
1642787700000|2022-01-21 17:55:00|2201.92|2172.62|2204.85|2175.55|2206.66|2177.36|2194.89|2165.59|612
1642788000000|2022-01-21 18:00:00|2204.91|2175.61|2209.08|2179.78|2215.65|2186.35|2204.27|2174.97|596
1642788300000|2022-01-21 18:05:00|2209.16|2179.86|2212.68|2183.38|2218.57|2189.27|2209|2179.7|567
1642788600000|2022-01-21 18:10:00|2212.63|2183.33|2219.95|2190.65|2223.7|2194.4|2212.33|2183.03|566
1642788900000|2022-01-21 18:15:00|2219.5|2190.2|2201.08|2171.78|2221.94|2192.64|2198.46|2169.16|756
1642789200000|2022-01-21 18:20:00|2201.09|2171.79|2186.75|2157.45|2202.32|2173.02|2185.65|2156.35|783
1642789500000|2022-01-21 18:25:00|2187.05|2157.75|2201.4|2172.1|2201.4|2172.1|2180.4|2151.1|865
1642789800000|2022-01-21 18:30:00|2201.25|2171.95|2208.18|2178.88|2214.15|2184.85|2182.15|2152.85|1019
1642790100000|2022-01-21 18:35:00|2208.15|2178.85|2212.38|2183.08|2216.49|2187.19|2204.97|2175.67|936
1642790400000|2022-01-21 18:40:00|2212.41|2183.11|2205.64|2176.34|2217.71|2188.41|2205.64|2176.34|851
1642790700000|2022-01-21 18:45:00|2205.57|2176.27|2198.45|2169.15|2206.03|2176.73|2192.02|2162.72|879
1642791000000|2022-01-21 18:50:00|2198.47|2169.17|2212.14|2182.84|2212.62|2183.32|2198.17|2168.87|898
1642791300000|2022-01-21 18:55:00|2212.21|2182.91|2194.99|2165.69|2213|2183.7|2194.1|2164.8|878
1642791600000|2022-01-21 19:00:00|2194.96|2165.66|2207|2177.7|2207.5|2178.2|2194.63|2165.33|830
1642791900000|2022-01-21 19:05:00|2206.5|2177.2|2199.49|2170.19|2213.43|2184.13|2198.71|2169.41|822
1642792200000|2022-01-21 19:10:00|2199.94|2170.64|2203.33|2174.03|2204.87|2175.57|2195.19|2165.89|835
1642792500000|2022-01-21 19:15:00|2203.35|2174.05|2205.7|2176.4|2208.13|2178.83|2202.68|2173.38|818
1642792800000|2022-01-21 19:20:00|2205.69|2176.39|2208.22|2178.92|2209.16|2179.86|2202.55|2173.25|737
1642793100000|2022-01-21 19:25:00|2208.17|2178.87|2191.03|2161.73|2208.17|2178.87|2188.13|2158.83|811
1642793400000|2022-01-21 19:30:00|2191.13|2161.83|2187.05|2157.75|2191.13|2161.83|2181.88|2152.58|776
1642793700000|2022-01-21 19:35:00|2187.01|2157.71|2196.06|2166.76|2197.15|2167.85|2179.93|2150.63|820
1642794000000|2022-01-21 19:40:00|2196.15|2166.85|2187.65|2158.35|2200.06|2170.76|2186.82|2157.52|774
1642794300000|2022-01-21 19:45:00|2187.66|2158.36|2198.53|2169.23|2200.18|2170.88|2185.87|2156.57|767
1642794600000|2022-01-21 19:50:00|2198.54|2169.24|2177.07|2147.77|2199.25|2169.95|2174.89|2145.59|799
1642794900000|2022-01-21 19:55:00|2176.2|2146.9|2170.66|2141.36|2179.05|2149.75|2169.09|2139.79|830
1642795200000|2022-01-21 20:00:00|2170.62|2141.32|2176.58|2147.28|2185.44|2156.14|2168.73|2139.43|954
1642795500000|2022-01-21 20:05:00|2176.65|2147.35|2160.92|2131.62|2180.87|2151.57|2158.75|2129.45|884
1642795800000|2022-01-21 20:10:00|2160.95|2131.65|2134.97|2105.67|2164.85|2135.55|2131.44|2102.14|988
1642796100000|2022-01-21 20:15:00|2135.4|2106.1|2153.63|2124.33|2162.25|2132.95|2129.22|2099.92|1046
1642796400000|2022-01-21 20:20:00|2153.6|2124.3|2149.42|2120.12|2153.65|2124.35|2138.21|2108.91|1014
1642796700000|2022-01-21 20:25:00|2149.38|2120.08|2124.15|2094.85|2149.94|2120.64|2123.95|2094.65|909
1642797000000|2022-01-21 20:30:00|2123.15|2093.85|2144.13|2114.83|2148.15|2118.85|2123.15|2093.85|867
1642797300000|2022-01-21 20:35:00|2144.06|2114.76|2151.25|2121.95|2151.25|2121.95|2138.8|2109.5|970
1642797600000|2022-01-21 20:40:00|2151.31|2122.01|2153.15|2123.85|2167.4|2138.1|2150.08|2120.78|916
1642797900000|2022-01-21 20:45:00|2153.24|2123.94|2146.97|2117.67|2155.7|2126.4|2142.58|2113.28|902
1642798200000|2022-01-21 20:50:00|2146.71|2117.41|2125.01|2095.71|2146.71|2117.41|2122.15|2092.85|876
1642798500000|2022-01-21 20:55:00|2125.15|2095.85|2158.33|2129.03|2162.93|2133.63|2123.65|2094.35|970
1642798800000|2022-01-21 21:00:00|2157.23|2127.93|2168.11|2138.81|2184.46|2155.16|2155.35|2126.05|950
1642799100000|2022-01-21 21:05:00|2168.07|2138.77|2180.13|2150.83|2187.09|2157.79|2167.3|2138|862
1642799400000|2022-01-21 21:10:00|2180.57|2151.27|2161.24|2131.94|2181.76|2152.46|2161.12|2131.82|797
1642799700000|2022-01-21 21:15:00|2161.22|2131.92|2148.26|2118.96|2169.95|2140.65|2144.82|2115.52|745
1642800000000|2022-01-21 21:20:00|2148.62|2119.32|2136.96|2107.66|2149.1|2119.8|2136.5|2107.2|700
1642800300000|2022-01-21 21:25:00|2136.97|2107.67|2132.9|2103.6|2140.5|2111.2|2129.27|2099.97|898
1642800600000|2022-01-21 21:30:00|2132.87|2103.57|2075.85|2046.55|2138.88|2109.58|2074.39|2045.09|1034
1642800900000|2022-01-21 21:35:00|2075.82|2046.52|2057.23|2027.93|2096.78|2067.48|2042.51|2021.68|1131
1642801200000|2022-01-21 21:40:00|2057.58|2028.28|2054.67|2025.37|2069.82|2040.52|2048.81|2019.51|1113
1642801500000|2022-01-21 21:45:00|2054.76|2025.46|1993.72|1964.42|2054.76|2025.46|1973.69|1955.36|1143
1642801800000|2022-01-21 21:50:00|1994.1|1964.8|2011.04|1981.74|2019.44|1990.45|1951.25|1926.53|1166
1642802100000|2022-01-21 21:55:00|2010.77|1981.47|2007.74|1978.44|2017.29|1995.92|1992.12|1970.07|929
1642838400000|2022-01-22 08:00:00|1748.65|1719.35|1790.53|1761.23|1790.53|1761.23|1748.39|1719.09|1048
1642838700000|2022-01-22 08:05:00|1790.52|1761.22|1804.44|1775.14|1805.95|1776.65|1786.77|1757.47|1013
1642839000000|2022-01-22 08:10:00|1804.41|1775.11|1793.77|1764.47|1806.73|1777.43|1791.21|1761.91|912
1642839300000|2022-01-22 08:15:00|1793.93|1764.63|1779.28|1749.98|1802.82|1773.52|1779.25|1749.95|922
1642839600000|2022-01-22 08:20:00|1779.1|1749.8|1777.78|1748.48|1786.43|1757.13|1774.82|1745.52|972
1642839900000|2022-01-22 08:25:00|1777.69|1748.39|1801.94|1772.64|1805.71|1776.41|1777.55|1748.25|978
1642840200000|2022-01-22 08:30:00|1801.8|1772.5|1793.11|1763.81|1806.18|1776.88|1791.46|1762.16|889
1642840500000|2022-01-22 08:35:00|1793.36|1764.06|1793.2|1763.9|1801.76|1772.46|1786.68|1757.38|921
1642840800000|2022-01-22 08:40:00|1793.3|1764|1778.37|1749.07|1793.3|1764|1776.08|1746.78|935
1642841100000|2022-01-22 08:45:00|1778.34|1749.04|1790.08|1760.78|1790.81|1761.51|1776.64|1747.34|822
1642841400000|2022-01-22 08:50:00|1790.05|1760.75|1776.6|1747.3|1797.38|1768.08|1776.05|1746.75|852
1642841700000|2022-01-22 08:55:00|1776.49|1747.19|1774.07|1744.77|1779.51|1750.21|1769.6|1740.3|890
1642842000000|2022-01-22 09:00:00|1774.06|1744.76|1789.11|1759.81|1789.28|1759.98|1770.17|1740.87|1008
1642842300000|2022-01-22 09:05:00|1789.12|1759.82|1768.24|1738.94|1793.93|1764.63|1768.22|1738.92|970
1642842600000|2022-01-22 09:10:00|1768.11|1738.81|1771.34|1742.04|1772.94|1743.64|1759.27|1729.97|982
1642842900000|2022-01-22 09:15:00|1771.36|1742.06|1788.19|1758.89|1797.6|1768.3|1767.11|1737.81|968
1642843200000|2022-01-22 09:20:00|1788.13|1758.83|1773.86|1744.56|1790.34|1761.04|1769.9|1740.6|971
1642843500000|2022-01-22 09:25:00|1773.87|1744.57|1774.72|1745.42|1780.63|1751.33|1770.12|1740.82|961
1642843800000|2022-01-22 09:30:00|1774.75|1745.45|1766.2|1736.9|1781.49|1752.19|1763.64|1734.34|996
1642844100000|2022-01-22 09:35:00|1766.19|1736.89|1747.91|1718.61|1768.84|1739.54|1746.3|1717|1025
1642844400000|2022-01-22 09:40:00|1747.75|1718.45|1737.35|1708.05|1750.5|1721.2|1730.73|1701.43|1072
1642844700000|2022-01-22 09:45:00|1737.46|1708.16|1725.22|1695.92|1747.57|1718.27|1709.35|1688.54|1111
1642845000000|2022-01-22 09:50:00|1725.43|1696.13|1733.38|1704.08|1758.51|1729.21|1725.43|1696.13|1120
1642845300000|2022-01-22 09:55:00|1733.27|1703.97|1722.97|1693.67|1740.02|1710.72|1720.19|1690.89|1072
1642845600000|2022-01-22 10:00:00|1722.9|1693.6|1698.96|1669.66|1732.95|1703.65|1692.22|1662.92|1133
1642845900000|2022-01-22 10:05:00|1699.62|1670.32|1652.68|1623.38|1701.8|1672.5|1649.08|1619.78|1124
1642846200000|2022-01-22 10:10:00|1652.08|1622.78|1682.4|1653.1|1684.41|1655.11|1635.46|1606.16|1156
1642846500000|2022-01-22 10:15:00|1682.26|1652.96|1680.33|1651.03|1694.52|1671.51|1667.21|1637.91|1139
1642846800000|2022-01-22 10:20:00|1679.51|1650.21|1739.72|1710.42|1739.72|1710.42|1678|1648.7|1124
1642847100000|2022-01-22 10:25:00|1740.2|1710.9|1770.25|1740.95|1776.83|1759.48|1732.16|1702.86|1121
1642847400000|2022-01-22 10:30:00|1770.46|1741.16|1879.98|1850.68|1890.19|1871.64|1769.04|1739.74|1126
1642847700000|2022-01-22 10:35:00|1880.51|1851.21|1895.97|1866.67|1902.17|1881.2|1864.5|1844.27|1142
1642848000000|2022-01-22 10:40:00|1894.78|1865.48|1891.46|1862.16|1896.26|1874.66|1877.42|1855.06|1089
1642848300000|2022-01-22 10:45:00|1889.87|1860.57|1832.79|1803.49|1891.82|1862.52|1830.32|1801.02|1100
1642848600000|2022-01-22 10:50:00|1833.31|1804.01|1844.62|1815.32|1850.42|1821.12|1805.33|1782.05|1095
1642848900000|2022-01-22 10:55:00|1844.33|1815.03|1864.41|1835.11|1865.67|1836.37|1835.7|1806.4|1053
1642849200000|2022-01-22 11:00:00|1864.26|1834.96|1895.55|1866.25|1897.39|1868.09|1853.51|1824.21|1105
1642849500000|2022-01-22 11:05:00|1895.7|1866.4|1860.85|1831.55|1904.09|1883.6|1860.56|1831.26|1052
1642849800000|2022-01-22 11:10:00|1861.17|1831.87|1853.58|1824.28|1866.51|1837.21|1853.21|1823.91|921
1642850100000|2022-01-22 11:15:00|1853.52|1824.22|1857.76|1828.46|1871.82|1842.52|1845.27|1823.61|1048
1642850400000|2022-01-22 11:20:00|1857.88|1828.58|1878.91|1849.61|1878.92|1849.62|1857.34|1828.04|1015
1642850700000|2022-01-22 11:25:00|1878.85|1849.55|1871.98|1842.68|1879.56|1850.26|1862.16|1832.86|955
1642851000000|2022-01-22 11:30:00|1872.11|1842.81|1856.96|1827.66|1877.79|1848.49|1856.06|1826.76|967
1642851300000|2022-01-22 11:35:00|1856.94|1827.64|1853.27|1823.97|1861.42|1832.12|1846.42|1817.12|923
1642851600000|2022-01-22 11:40:00|1853.17|1823.87|1845.36|1816.06|1855.78|1826.48|1835.47|1806.17|962
1642851900000|2022-01-22 11:45:00|1845.33|1816.03|1833.18|1803.88|1846.91|1817.61|1826.98|1797.68|1045
1642852200000|2022-01-22 11:50:00|1833.16|1803.86|1849.49|1820.19|1856.62|1827.32|1830.89|1801.59|1059
1642852500000|2022-01-22 11:55:00|1849.53|1820.23|1860.47|1831.17|1865.56|1836.26|1843.36|1814.06|1037
1642852800000|2022-01-22 12:00:00|1860.4|1831.1|1866.72|1837.42|1866.78|1837.48|1849.78|1820.48|1029
1642853100000|2022-01-22 12:05:00|1866.87|1837.57|1853.01|1823.71|1868.9|1839.6|1852.14|1822.84|930
1642853400000|2022-01-22 12:10:00|1853.03|1823.73|1868.88|1839.58|1873.78|1844.48|1850.86|1821.56|1020
1642853700000|2022-01-22 12:15:00|1868.91|1839.61|1881.82|1852.52|1897.5|1868.2|1865.42|1836.12|1053
1642854000000|2022-01-22 12:20:00|1881.77|1852.47|1871.27|1841.97|1886.92|1857.62|1870.84|1841.54|985
1642854300000|2022-01-22 12:25:00|1871.29|1841.99|1857.35|1828.05|1872.05|1842.75|1853.99|1824.69|824
1642854600000|2022-01-22 12:30:00|1857.42|1828.12|1878.7|1849.4|1878.7|1849.4|1857.42|1828.12|905
1642854900000|2022-01-22 12:35:00|1878.68|1849.38|1886.22|1856.92|1892.15|1862.85|1875.3|1846|971
1642855200000|2022-01-22 12:40:00|1886.21|1856.91|1887.33|1858.03|1887.5|1858.2|1877|1847.7|861
1642855500000|2022-01-22 12:45:00|1887.34|1858.04|1899.63|1870.33|1906.16|1876.86|1886.84|1857.54|982
1642855800000|2022-01-22 12:50:00|1900.2|1870.9|1912.36|1883.06|1912.36|1883.06|1896.15|1866.85|978
1642856100000|2022-01-22 12:55:00|1912.47|1883.17|1904.88|1875.58|1912.47|1883.17|1894.75|1865.45|929
1642856400000|2022-01-22 13:00:00|1904.86|1875.56|1890.71|1861.41|1904.86|1875.56|1885.77|1856.47|953
1642856700000|2022-01-22 13:05:00|1890.68|1861.38|1897.35|1868.05|1900.55|1871.25|1884.94|1855.64|939
1642857000000|2022-01-22 13:10:00|1897.34|1868.04|1913.6|1884.3|1914.83|1885.53|1896.52|1867.22|996
1642857300000|2022-01-22 13:15:00|1913.16|1883.86|1926.03|1896.73|1943.8|1914.5|1908.01|1878.71|1113
1642857600000|2022-01-22 13:20:00|1926.66|1897.36|1915.38|1886.08|1928.7|1899.4|1912.64|1883.34|1068
1642857900000|2022-01-22 13:25:00|1915.54|1886.24|1900.84|1871.54|1918.42|1889.12|1897.06|1867.76|1018
1642858200000|2022-01-22 13:30:00|1900.88|1871.58|1898.59|1869.29|1902.31|1873.01|1888.2|1858.9|1014
1642858500000|2022-01-22 13:35:00|1898.3|1869|1889.26|1859.96|1898.3|1869|1880.87|1851.57|799
1642858800000|2022-01-22 13:40:00|1889.03|1859.73|1881.98|1852.68|1889.44|1860.14|1878.34|1849.04|847
1642859100000|2022-01-22 13:45:00|1881.92|1852.62|1878.19|1848.89|1882.19|1852.89|1866.96|1837.66|930
1642859400000|2022-01-22 13:50:00|1877.82|1848.52|1868.11|1838.81|1882.72|1853.42|1861.76|1832.46|986
1642859700000|2022-01-22 13:55:00|1868.05|1838.75|1864.59|1835.29|1873.74|1844.44|1864.24|1834.94|948
1642860000000|2022-01-22 14:00:00|1864.6|1835.3|1861.51|1832.21|1871.01|1841.71|1856.25|1826.95|1034
1642860300000|2022-01-22 14:05:00|1861.5|1832.2|1856.35|1827.05|1865.26|1835.96|1853.38|1824.08|937
1642860600000|2022-01-22 14:10:00|1856.3|1827|1849.05|1819.75|1866.7|1837.4|1847.68|1818.38|981
1642860900000|2022-01-22 14:15:00|1849.04|1819.74|1857.53|1828.23|1859.14|1829.84|1849.04|1819.74|976
1642861200000|2022-01-22 14:20:00|1857.54|1828.24|1862.3|1833|1866.73|1837.43|1854.43|1825.13|941
1642861500000|2022-01-22 14:25:00|1862.28|1832.98|1867.6|1838.3|1868.42|1847.95|1852.05|1824.1|853
1642861800000|2022-01-22 14:30:00|1867.61|1838.31|1858.28|1828.98|1870.5|1841.2|1856.38|1827.08|913
1642862100000|2022-01-22 14:35:00|1858.07|1828.77|1859.76|1830.46|1866.39|1837.09|1855.87|1826.57|925
1642862400000|2022-01-22 14:40:00|1859.77|1830.47|1857.33|1828.03|1869.63|1840.33|1855.04|1825.74|941
1642862700000|2022-01-22 14:45:00|1857.38|1828.08|1848.06|1818.76|1864.62|1835.32|1847.58|1818.28|941
1642863000000|2022-01-22 14:50:00|1847.81|1818.51|1833.38|1804.08|1847.81|1818.51|1832.89|1803.59|1022
1642863300000|2022-01-22 14:55:00|1833.4|1804.1|1801.82|1772.52|1833.4|1804.1|1801.71|1772.41|1087
1642863600000|2022-01-22 15:00:00|1801.97|1772.67|1821.61|1792.31|1831.37|1802.07|1801.69|1772.39|1073
1642863900000|2022-01-22 15:05:00|1822.12|1792.82|1813.97|1784.67|1825.45|1796.15|1807.21|1777.91|954
1642864200000|2022-01-22 15:10:00|1814.37|1785.07|1812.14|1782.84|1831.22|1801.92|1811.35|1782.05|985
1642864500000|2022-01-22 15:15:00|1812.13|1782.83|1802.26|1772.96|1825.64|1796.34|1800.4|1771.1|986
1642864800000|2022-01-22 15:20:00|1802.49|1773.19|1803.44|1774.14|1806.98|1777.68|1793.61|1764.31|860
1642865100000|2022-01-22 15:25:00|1803.45|1774.15|1802.11|1772.81|1815.87|1786.57|1801.04|1771.74|911
1642865400000|2022-01-22 15:30:00|1801.79|1772.49|1804.62|1775.32|1804.62|1775.32|1789.42|1760.12|889
1642865700000|2022-01-22 15:35:00|1805.16|1775.86|1793.65|1764.35|1812.55|1783.25|1793|1763.7|927
1642866000000|2022-01-22 15:40:00|1793.58|1764.28|1800.49|1771.19|1802.5|1773.2|1791.44|1762.14|887
1642866300000|2022-01-22 15:45:00|1800.43|1771.13|1773.01|1743.71|1802.79|1773.49|1770.61|1741.31|932
1642866600000|2022-01-22 15:50:00|1772.86|1743.56|1774.11|1744.81|1783.66|1754.36|1768.14|1738.84|918
1642866900000|2022-01-22 15:55:00|1774.41|1745.11|1774.38|1745.08|1784.19|1754.89|1772.49|1743.19|937
1642867200000|2022-01-22 16:00:00|1774.27|1744.97|1742.08|1712.78|1778|1748.7|1741.82|1712.52|1015
1642867500000|2022-01-22 16:05:00|1742.09|1712.79|1796.51|1767.21|1797.24|1767.94|1741.96|1712.66|1052
1642867800000|2022-01-22 16:10:00|1796.58|1767.28|1831.67|1802.37|1840.15|1810.85|1791.98|1762.68|1107
1642868100000|2022-01-22 16:15:00|1831.29|1801.99|1823.31|1794.01|1853.56|1824.26|1814.79|1785.49|1091
1642868400000|2022-01-22 16:20:00|1823.3|1794|1834.48|1805.18|1835.09|1805.79|1814.59|1785.29|1042
1642868700000|2022-01-22 16:25:00|1834.43|1805.13|1823.77|1794.47|1848.07|1818.77|1823.37|1794.07|1022
1642869000000|2022-01-22 16:30:00|1823.63|1794.33|1829.09|1799.79|1840.63|1811.33|1823.63|1794.33|1007
1642869300000|2022-01-22 16:35:00|1829.07|1799.77|1823.71|1794.41|1832.14|1802.84|1817.03|1787.73|986
1642869600000|2022-01-22 16:40:00|1823.6|1794.3|1828.53|1799.23|1830.27|1800.97|1819.32|1790.02|938
1642869900000|2022-01-22 16:45:00|1828.56|1799.26|1806.61|1777.31|1832.79|1803.49|1802.45|1773.15|979
1642870200000|2022-01-22 16:50:00|1806.64|1777.34|1807.32|1778.02|1808.01|1778.71|1786.38|1757.08|1050
1642870500000|2022-01-22 16:55:00|1807.37|1778.07|1820.83|1791.53|1821.16|1791.86|1806.93|1777.63|1046
1642870800000|2022-01-22 17:00:00|1820.85|1791.55|1828.76|1799.46|1833.91|1804.61|1815.31|1786.01|1067
1642871100000|2022-01-22 17:05:00|1828.54|1799.24|1826.66|1797.36|1831.28|1801.98|1817.4|1788.1|1017
1642871400000|2022-01-22 17:10:00|1827.03|1797.73|1804.54|1775.24|1827.03|1797.73|1786.31|1757.01|1090
1642871700000|2022-01-22 17:15:00|1804.68|1775.38|1816.28|1786.98|1818.15|1788.85|1804.68|1775.38|1018
1642872000000|2022-01-22 17:20:00|1816.29|1786.99|1809.54|1780.24|1816.29|1786.99|1802.7|1773.4|959
1642872300000|2022-01-22 17:25:00|1809.59|1780.29|1789.65|1760.35|1817.93|1788.63|1787.04|1757.74|1042
1642872600000|2022-01-22 17:30:00|1789.48|1760.18|1787.68|1758.38|1808.22|1778.92|1787.61|1758.31|1073
1642872900000|2022-01-22 17:35:00|1787.63|1758.33|1798.46|1769.16|1805.37|1776.07|1787.01|1757.71|1052
1642873200000|2022-01-22 17:40:00|1798.74|1769.44|1804.04|1774.74|1810.5|1781.2|1791.75|1762.45|1063
1642873500000|2022-01-22 17:45:00|1803.89|1774.59|1802.3|1773|1823.3|1794|1801.87|1772.57|1006
1642873800000|2022-01-22 17:50:00|1802.6|1773.3|1787.02|1757.72|1805.18|1775.88|1780.06|1750.76|995
1642874100000|2022-01-22 17:55:00|1787.06|1757.76|1792.05|1762.75|1795.45|1766.15|1782.41|1753.11|1040
1642874400000|2022-01-22 18:00:00|1791.31|1762.01|1782.11|1752.81|1795.39|1766.09|1761.81|1732.51|1056
1642874700000|2022-01-22 18:05:00|1782.33|1753.03|1780.49|1751.19|1790.32|1761.02|1767.22|1737.92|1077
1642875000000|2022-01-22 18:10:00|1780.72|1751.42|1779.45|1750.15|1782.16|1752.86|1768.92|1739.62|1040
1642875300000|2022-01-22 18:15:00|1779.37|1750.07|1808.67|1779.37|1810.11|1780.81|1777.67|1748.37|1051
1642875600000|2022-01-22 18:20:00|1808.68|1779.38|1792.84|1763.54|1811.52|1782.22|1792.52|1763.22|986
1642875900000|2022-01-22 18:25:00|1792.77|1763.47|1777.5|1748.2|1797.73|1768.43|1773.15|1743.85|1003
1642876200000|2022-01-22 18:30:00|1777.38|1748.08|1763.15|1733.85|1779.73|1750.43|1761.12|1731.82|1055
1642876500000|2022-01-22 18:35:00|1763.08|1733.78|1753.16|1723.86|1771.26|1741.96|1753.16|1723.86|1001
1642876800000|2022-01-22 18:40:00|1753.22|1723.92|1757.11|1727.81|1761.33|1732.03|1751.57|1722.27|953
1642877100000|2022-01-22 18:45:00|1757.17|1727.87|1777.56|1748.26|1785.45|1756.15|1757.17|1727.87|1000
1642877400000|2022-01-22 18:50:00|1777.62|1748.32|1772.44|1743.14|1778.15|1748.85|1764.22|1734.92|932
1642877700000|2022-01-22 18:55:00|1772.88|1743.58|1752.15|1722.85|1775.23|1745.93|1750.03|1720.73|985
1642878000000|2022-01-22 19:00:00|1752.49|1723.19|1777.99|1748.69|1780.79|1751.49|1752.3|1723|1036
1642878300000|2022-01-22 19:05:00|1777.98|1748.68|1761.59|1732.29|1777.98|1748.68|1760.7|1731.4|927
1642878600000|2022-01-22 19:10:00|1761.21|1731.91|1760.15|1730.85|1768.22|1738.92|1749.32|1720.02|981
1642878900000|2022-01-22 19:15:00|1760.17|1730.87|1742.79|1713.49|1767.99|1738.69|1742.79|1713.49|981
1642879200000|2022-01-22 19:20:00|1742.65|1713.35|1735.6|1706.3|1748.51|1719.21|1735.42|1706.12|965
1642879500000|2022-01-22 19:25:00|1735.62|1706.32|1745.36|1716.06|1753.07|1723.77|1734.34|1705.04|946
1642879800000|2022-01-22 19:30:00|1745.61|1716.31|1765.11|1735.81|1767.77|1738.47|1745.57|1716.27|889
1642880100000|2022-01-22 19:35:00|1765.13|1735.83|1767.39|1738.09|1773.96|1744.66|1761.4|1732.1|830
1642880400000|2022-01-22 19:40:00|1767.38|1738.08|1766.46|1737.16|1768.56|1739.26|1752.34|1723.04|947
1642880700000|2022-01-22 19:45:00|1766.55|1737.25|1796.94|1767.64|1797.98|1768.68|1764|1734.7|928
1642881000000|2022-01-22 19:50:00|1796.95|1767.65|1772.5|1743.2|1796.95|1767.65|1771.93|1742.63|922
1642881300000|2022-01-22 19:55:00|1772.51|1743.21|1771.09|1741.79|1775.24|1745.94|1760.66|1731.36|883
1642881600000|2022-01-22 20:00:00|1771.07|1741.77|1759.89|1730.59|1776.72|1747.42|1759.87|1730.57|953
1642881900000|2022-01-22 20:05:00|1759.86|1730.56|1801.49|1772.19|1802.66|1773.36|1759.12|1729.82|945
1642882200000|2022-01-22 20:10:00|1801.01|1771.71|1859.44|1830.14|1861.81|1832.51|1796.03|1766.73|1055
1642882500000|2022-01-22 20:15:00|1859.4|1830.1|1864.19|1834.89|1874.19|1844.89|1845.13|1815.83|1074
1642882800000|2022-01-22 20:20:00|1864.03|1834.73|1825.51|1796.21|1864.04|1834.74|1824.26|1794.96|993
1642883100000|2022-01-22 20:25:00|1825.84|1796.54|1825.11|1795.81|1837.36|1808.06|1820.33|1791.03|946
1642883400000|2022-01-22 20:30:00|1825.1|1795.8|1847.8|1818.5|1855.73|1826.43|1825|1795.7|983
1642883700000|2022-01-22 20:35:00|1847.57|1818.27|1846.35|1817.05|1855.13|1825.83|1837.22|1807.92|967
1642884000000|2022-01-22 20:40:00|1846.38|1817.08|1833.53|1804.23|1850.24|1820.94|1833.53|1804.23|910
1642884300000|2022-01-22 20:45:00|1833.51|1804.21|1850.9|1821.6|1853.4|1824.1|1816.24|1786.94|1033
1642884600000|2022-01-22 20:50:00|1850.62|1821.32|1856.17|1826.87|1860.27|1830.97|1850.32|1821.02|929
1642884900000|2022-01-22 20:55:00|1856.15|1826.85|1860.08|1830.78|1877.39|1852.69|1850.02|1820.72|1038
1642885200000|2022-01-22 21:00:00|1860.05|1830.75|1857.78|1828.48|1862.37|1833.07|1850.11|1820.81|940
1642885500000|2022-01-22 21:05:00|1857.94|1828.64|1857.16|1827.86|1860.84|1831.54|1852.23|1822.93|936
1642885800000|2022-01-22 21:10:00|1857.17|1827.87|1846.59|1817.29|1859.87|1830.57|1843.73|1814.43|928
1642886100000|2022-01-22 21:15:00|1846.6|1817.3|1862.26|1832.96|1871.83|1842.53|1844.77|1815.47|986
1642886400000|2022-01-22 21:20:00|1862.17|1832.87|1868.42|1839.12|1869.06|1839.76|1861.55|1832.25|893
1642886700000|2022-01-22 21:25:00|1868.21|1838.91|1862.12|1832.82|1870.34|1841.04|1860.02|1830.72|823
1642887000000|2022-01-22 21:30:00|1862.11|1832.81|1874.13|1844.83|1877.21|1847.91|1854.9|1825.6|832
1642887300000|2022-01-22 21:35:00|1874.12|1844.82|1873.05|1843.75|1877.67|1848.37|1862.79|1833.49|909
1642887600000|2022-01-22 21:40:00|1872.99|1843.69|1876.19|1846.89|1880.09|1850.79|1871.5|1842.2|914
1642887900000|2022-01-22 21:45:00|1876.18|1846.88|1866.76|1837.46|1877.68|1848.38|1860.73|1831.43|929
1642888200000|2022-01-22 21:50:00|1866.81|1837.51|1872.11|1842.81|1872.9|1843.6|1863.99|1834.69|833
1642888500000|2022-01-22 21:55:00|1872.1|1842.8|1878.16|1848.86|1901.46|1880.46|1862.79|1834.2|1002
1642888800000|2022-01-22 22:00:00|1878.26|1848.96|1869.1|1839.8|1878.57|1849.27|1866.41|1837.11|913
1642889100000|2022-01-22 22:05:00|1869.26|1839.96|1861.5|1832.2|1875.59|1846.29|1857.81|1828.51|867
1642889400000|2022-01-22 22:10:00|1861.49|1832.19|1862.2|1832.9|1868.57|1839.27|1853.96|1824.66|912
1642889700000|2022-01-22 22:15:00|1862.21|1832.91|1854.55|1825.25|1864.11|1834.81|1852.35|1823.05|773
1642890000000|2022-01-22 22:20:00|1854.54|1825.24|1853.44|1824.14|1858.3|1829|1850.01|1820.71|746
1642890300000|2022-01-22 22:25:00|1853.46|1824.16|1841.24|1811.94|1853.46|1824.16|1841|1811.7|581
1642890600000|2022-01-22 22:30:00|1841.23|1811.93|1838.14|1808.84|1841.33|1812.03|1836.78|1807.48|316
1642890900000|2022-01-22 22:35:00|1838.15|1808.85|1824.95|1795.65|1838.32|1809.02|1824.95|1795.65|316
1642891200000|2022-01-22 22:40:00|1825.12|1795.82|1830.28|1800.98|1830.28|1800.98|1824.95|1795.65|479
1642891500000|2022-01-22 22:45:00|1830.29|1800.99|1815.57|1786.27|1830.46|1801.16|1815.47|1786.17|637
1642891800000|2022-01-22 22:50:00|1815.47|1786.17|1822.93|1793.63|1828.63|1799.33|1814.3|1785|722
1642892100000|2022-01-22 22:55:00|1822.78|1793.48|1822.23|1792.93|1825.2|1795.9|1820.59|1791.29|677
1642892400000|2022-01-22 23:00:00|1822.25|1792.95|1819.46|1790.16|1825.72|1796.42|1818.29|1788.99|651
1642892700000|2022-01-22 23:05:00|1819.47|1790.17|1807.66|1778.36|1819.57|1790.27|1806.55|1777.25|713
1642893000000|2022-01-22 23:10:00|1807.65|1778.35|1824.35|1795.05|1825.78|1796.48|1806.94|1777.64|761
1642893300000|2022-01-22 23:15:00|1824.37|1795.07|1825.07|1795.77|1828.4|1799.1|1821.88|1792.58|725
1642893600000|2022-01-22 23:20:00|1824.73|1795.43|1830.35|1801.05|1838.51|1809.21|1822.53|1793.23|772
1642893900000|2022-01-22 23:25:00|1830.47|1801.17|1847.35|1818.05|1847.35|1818.05|1829.79|1800.49|684
1642894200000|2022-01-22 23:30:00|1847.38|1818.08|1841.2|1811.9|1849.91|1820.61|1841.2|1811.9|808
1642894500000|2022-01-22 23:35:00|1841.24|1811.94|1836.41|1807.11|1841.24|1811.94|1833.42|1804.12|640
1642894800000|2022-01-22 23:40:00|1836.31|1807.01|1827.06|1797.76|1840.65|1811.35|1825.28|1795.98|586
1642895100000|2022-01-22 23:45:00|1827.03|1797.73|1841.13|1811.83|1842.16|1812.86|1822.14|1792.84|716
1642895400000|2022-01-22 23:50:00|1841.07|1811.77|1837.91|1808.61|1841.07|1811.77|1831.21|1801.91|599
1642895700000|2022-01-22 23:55:00|1837.99|1808.69|1841.31|1812.01|1843.19|1813.89|1831.99|1802.69|660
1642896000000|2022-01-23 00:00:00|1841.35|1812.05|1827.68|1798.38|1844.03|1814.73|1827.68|1798.38|823
1642896300000|2022-01-23 00:05:00|1827.49|1798.19|1852.1|1822.8|1852.73|1823.43|1825.29|1795.99|819
1642896600000|2022-01-23 00:10:00|1852.17|1822.87|1855.14|1825.84|1864.7|1835.4|1852.17|1822.87|895
1642896900000|2022-01-23 00:15:00|1855.17|1825.87|1855.17|1825.87|1858.28|1828.98|1848.8|1819.5|731
1642897200000|2022-01-23 00:20:00|1855.22|1825.92|1884.27|1854.97|1885.14|1855.84|1855.22|1825.92|963
1642897500000|2022-01-23 00:25:00|1884.3|1855|1892.28|1862.98|1904.54|1875.24|1882.65|1853.35|937
1642897800000|2022-01-23 00:30:00|1892.29|1862.99|1889.32|1860.02|1906.1|1876.8|1888.8|1859.5|888
1642898100000|2022-01-23 00:35:00|1889.44|1860.14|1896.27|1866.97|1898.97|1869.67|1886.97|1857.67|842
1642898400000|2022-01-23 00:40:00|1895.93|1866.63|1884.43|1855.13|1896.33|1867.03|1883.18|1853.88|783
1642898700000|2022-01-23 00:45:00|1884.34|1855.04|1889.32|1860.02|1891.2|1861.9|1882.82|1853.52|795
1642899000000|2022-01-23 00:50:00|1889.23|1859.93|1900.07|1870.77|1901.61|1872.31|1885.25|1855.95|861
1642899300000|2022-01-23 00:55:00|1900.03|1870.73|1900.74|1871.44|1903.2|1873.9|1892.29|1862.99|833
1642899600000|2022-01-23 01:00:00|1900.49|1871.19|1896|1866.7|1900.49|1871.19|1888.33|1859.03|853
1642899900000|2022-01-23 01:05:00|1895.99|1866.69|1892.27|1862.97|1898.2|1868.9|1886.11|1856.81|705
1642900200000|2022-01-23 01:10:00|1892.28|1862.98|1887.75|1858.45|1894.42|1865.12|1886.89|1857.59|723
1642900500000|2022-01-23 01:15:00|1888.18|1858.88|1885.42|1856.12|1888.96|1859.66|1882.71|1853.41|613
1642900800000|2022-01-23 01:20:00|1885.29|1855.99|1892.05|1862.75|1892.16|1862.86|1884.92|1855.62|663
1642901100000|2022-01-23 01:25:00|1892.04|1862.74|1889.85|1860.55|1892.04|1862.74|1883.95|1854.65|702
1642901400000|2022-01-23 01:30:00|1889.63|1860.33|1890.87|1861.57|1896.6|1867.3|1886.63|1857.33|756
1642901700000|2022-01-23 01:35:00|1890.85|1861.55|1882.38|1853.08|1891.52|1862.22|1881|1851.7|685
1642902000000|2022-01-23 01:40:00|1882.4|1853.1|1883.71|1854.41|1886.13|1856.83|1880.69|1851.39|600
1642902300000|2022-01-23 01:45:00|1883.7|1854.4|1881.18|1851.88|1885.4|1856.1|1879.33|1850.03|522
1642902600000|2022-01-23 01:50:00|1881.22|1851.92|1880.57|1851.27|1883.48|1854.18|1877.36|1848.06|495
1642902900000|2022-01-23 01:55:00|1880.6|1851.3|1875.4|1846.1|1884.19|1854.89|1874.76|1845.46|555
1642903200000|2022-01-23 02:00:00|1875.43|1846.13|1874.62|1845.32|1878.7|1849.4|1869.69|1840.39|561
1642903500000|2022-01-23 02:05:00|1874.23|1844.93|1865.71|1836.41|1874.23|1844.93|1861.34|1832.04|693
1642903800000|2022-01-23 02:10:00|1865.7|1836.4|1853.63|1824.33|1866.32|1837.02|1851.2|1821.9|692
1642904100000|2022-01-23 02:15:00|1853.69|1824.39|1851.43|1822.13|1860.68|1831.38|1850.33|1821.03|637
1642904400000|2022-01-23 02:20:00|1851.3|1822|1854.42|1825.12|1857.21|1827.91|1848.47|1819.17|653
1642904700000|2022-01-23 02:25:00|1854.54|1825.24|1853.49|1824.19|1856.81|1827.51|1849.36|1820.06|639
1642905000000|2022-01-23 02:30:00|1853.55|1824.25|1855.12|1825.82|1860.74|1831.44|1853.11|1823.81|624
1642905300000|2022-01-23 02:35:00|1854.95|1825.65|1854.96|1825.66|1860.65|1831.35|1850.91|1821.61|579
1642905600000|2022-01-23 02:40:00|1854.62|1825.32|1838.23|1808.93|1854.62|1825.32|1836.37|1807.07|701
1642905900000|2022-01-23 02:45:00|1838.29|1808.99|1830.16|1800.86|1844.16|1814.86|1829.59|1800.29|688
1642906200000|2022-01-23 02:50:00|1830.2|1800.9|1830.76|1801.46|1839.19|1809.89|1829.5|1800.2|782
1642906500000|2022-01-23 02:55:00|1830.74|1801.44|1824.09|1794.79|1831.82|1802.52|1820.1|1790.8|815
1642906800000|2022-01-23 03:00:00|1824.07|1794.77|1831.15|1801.85|1832.89|1803.59|1824.03|1794.73|773
1642907100000|2022-01-23 03:05:00|1831.13|1801.83|1832.34|1803.04|1834.92|1805.62|1827.56|1798.26|631
1642907400000|2022-01-23 03:10:00|1832.48|1803.18|1828.85|1799.55|1835.94|1806.64|1826.44|1797.14|525
1642907700000|2022-01-23 03:15:00|1828.74|1799.44|1833.27|1803.97|1835.97|1806.67|1828.42|1799.12|682
1642908000000|2022-01-23 03:20:00|1833.26|1803.96|1823.55|1794.25|1834.52|1805.22|1822.22|1792.92|797
1642908300000|2022-01-23 03:25:00|1823.54|1794.24|1830.75|1801.45|1830.75|1801.45|1821.68|1792.38|613
1642908600000|2022-01-23 03:30:00|1830.78|1801.48|1833.2|1803.9|1834.16|1804.86|1827.25|1797.95|595
1642908900000|2022-01-23 03:35:00|1833.27|1803.97|1837.18|1807.88|1837.24|1807.94|1830.27|1800.97|581
1642909200000|2022-01-23 03:40:00|1837.24|1807.94|1843.14|1813.84|1848.1|1818.8|1836.2|1806.9|524
1642909500000|2022-01-23 03:45:00|1843.17|1813.87|1841.96|1812.66|1847.02|1817.72|1837.91|1808.61|603
1642909800000|2022-01-23 03:50:00|1842.13|1812.83|1843.89|1814.59|1847.24|1817.94|1838.58|1809.28|516
1642910100000|2022-01-23 03:55:00|1843.85|1814.55|1841.18|1811.88|1845.32|1816.02|1839.58|1810.28|512
1642910400000|2022-01-23 04:00:00|1841.25|1811.95|1837.14|1807.84|1843.36|1814.06|1828.97|1799.67|630
1642910700000|2022-01-23 04:05:00|1837.39|1808.09|1843.15|1813.85|1844.83|1815.53|1831.44|1802.14|644
1642911000000|2022-01-23 04:10:00|1843.35|1814.05|1853.4|1824.1|1855.32|1826.02|1843.29|1813.99|832
1642911300000|2022-01-23 04:15:00|1853.39|1824.09|1851.56|1822.26|1855.32|1826.02|1848.97|1819.67|769
1642911600000|2022-01-23 04:20:00|1851.49|1822.19|1851.65|1822.35|1853.34|1824.04|1847.37|1818.07|760
1642911900000|2022-01-23 04:25:00|1851.59|1822.29|1853.31|1824.01|1856.11|1826.81|1846.66|1817.36|834
1642912200000|2022-01-23 04:30:00|1853.24|1823.94|1856.76|1827.46|1859.98|1830.68|1852.87|1823.57|868
1642912500000|2022-01-23 04:35:00|1856.7|1827.4|1844.05|1814.75|1858.73|1829.43|1841.26|1811.96|794
1642912800000|2022-01-23 04:40:00|1844.08|1814.78|1844.34|1815.04|1845.39|1816.09|1840.64|1811.34|639
1642913100000|2022-01-23 04:45:00|1844.29|1814.99|1841.19|1811.89|1844.29|1814.99|1832.36|1803.06|713
1642913400000|2022-01-23 04:50:00|1841.36|1812.06|1838.96|1809.66|1842.29|1812.99|1836.36|1807.06|690
1642913700000|2022-01-23 04:55:00|1838.97|1809.67|1839.22|1809.92|1840.96|1811.66|1837.31|1808.01|560
1642914000000|2022-01-23 05:00:00|1839.35|1810.05|1845.08|1815.78|1846.05|1816.75|1838.28|1808.98|660
1642914300000|2022-01-23 05:05:00|1845.06|1815.76|1842.9|1813.6|1848.36|1819.06|1842.69|1813.39|582
1642914600000|2022-01-23 05:10:00|1842.89|1813.59|1814.61|1785.31|1842.92|1813.62|1807.47|1778.17|878
1642914900000|2022-01-23 05:15:00|1814.59|1785.29|1817.7|1788.4|1819.08|1789.78|1811.37|1782.07|701
1642915200000|2022-01-23 05:20:00|1818.05|1788.75|1818.22|1788.92|1823.41|1794.11|1817.38|1788.08|617
1642915500000|2022-01-23 05:25:00|1818.24|1788.94|1817.69|1788.39|1822.54|1793.24|1817.24|1787.94|563
1642915800000|2022-01-23 05:30:00|1817.71|1788.41|1828.27|1798.97|1828.27|1798.97|1817.71|1788.41|583
1642916100000|2022-01-23 05:35:00|1828.29|1798.99|1828.66|1799.36|1830.77|1801.47|1823.92|1794.62|650
1642916400000|2022-01-23 05:40:00|1828.39|1799.09|1822.28|1792.98|1828.59|1799.29|1819.98|1790.68|557
1642916700000|2022-01-23 05:45:00|1822.27|1792.97|1838.54|1809.24|1838.94|1809.64|1809.88|1780.58|819
1642917000000|2022-01-23 05:50:00|1838.33|1809.03|1842.22|1812.92|1852.48|1823.18|1837.8|1808.5|908
1642917300000|2022-01-23 05:55:00|1842.19|1812.89|1856.17|1826.87|1865.58|1836.28|1840.59|1811.29|823
1642917600000|2022-01-23 06:00:00|1856.16|1826.86|1851.51|1822.21|1859.95|1830.65|1850.65|1821.35|953
1642917900000|2022-01-23 06:05:00|1851.34|1822.04|1844.16|1814.86|1853.33|1824.03|1842.84|1813.54|732
1642918200000|2022-01-23 06:10:00|1844.19|1814.89|1845.67|1816.37|1847.04|1817.74|1841.94|1812.64|807
1642918500000|2022-01-23 06:15:00|1845.72|1816.42|1846.57|1817.27|1860.19|1830.89|1844.81|1815.51|970
1642918800000|2022-01-23 06:20:00|1846.4|1817.1|1847.95|1818.65|1850.77|1821.47|1846.06|1816.76|817
1642919100000|2022-01-23 06:25:00|1847.91|1818.61|1849.48|1820.18|1852.19|1822.89|1846.27|1816.97|786
1642919400000|2022-01-23 06:30:00|1849.49|1820.19|1844.63|1815.33|1852.38|1823.08|1843.09|1813.79|795
1642919700000|2022-01-23 06:35:00|1844.58|1815.28|1847.26|1817.96|1850.24|1820.94|1843.44|1814.14|714
1642920000000|2022-01-23 06:40:00|1847.38|1818.08|1843.22|1813.92|1848.3|1819|1837.79|1808.49|701
1642920300000|2022-01-23 06:45:00|1843.21|1813.91|1846.01|1816.71|1848.98|1819.68|1841.63|1812.33|610
1642920600000|2022-01-23 06:50:00|1845.98|1816.68|1839.21|1809.91|1846.29|1816.99|1837.1|1807.8|621
1642920900000|2022-01-23 06:55:00|1839.12|1809.82|1848.3|1819|1848.42|1819.12|1838.45|1809.15|608
1642921200000|2022-01-23 07:00:00|1848.28|1818.98|1854.26|1824.96|1854.26|1824.96|1843.27|1813.97|611
1642921500000|2022-01-23 07:05:00|1854.27|1824.97|1859.82|1830.52|1861.89|1832.59|1853.13|1823.83|564
1642921800000|2022-01-23 07:10:00|1859.63|1830.33|1875.13|1845.83|1875.13|1845.83|1858.33|1829.03|782
1642922100000|2022-01-23 07:15:00|1875.12|1845.82|1864.59|1835.29|1877.13|1847.83|1862.15|1832.85|865
1642922400000|2022-01-23 07:20:00|1865.02|1835.72|1877.14|1847.84|1877.15|1847.85|1862.95|1833.65|722
1642922700000|2022-01-23 07:25:00|1877.12|1847.82|1895.81|1866.51|1897.06|1867.76|1871.44|1842.14|813
1642923000000|2022-01-23 07:30:00|1895.56|1866.26|1889.17|1859.87|1899.68|1870.38|1883.63|1854.33|837
1642923300000|2022-01-23 07:35:00|1889.14|1859.84|1885.04|1855.74|1889.39|1860.09|1883|1853.7|857
1642923600000|2022-01-23 07:40:00|1885.09|1855.79|1899.74|1870.44|1901.2|1871.9|1884.98|1855.68|779
1642923900000|2022-01-23 07:45:00|1899.84|1870.54|1890.06|1860.76|1899.84|1870.54|1888.84|1859.54|746
1642924200000|2022-01-23 07:50:00|1890.03|1860.73|1885.57|1856.27|1890.25|1860.95|1885.41|1856.11|791
1642924500000|2022-01-23 07:55:00|1885.58|1856.28|1886.48|1857.18|1888.78|1859.48|1882.67|1853.37|590
1642924800000|2022-01-23 08:00:00|1886.38|1857.08|1874.67|1845.37|1888.15|1858.85|1871.21|1841.91|850
1642925100000|2022-01-23 08:05:00|1874.69|1845.39|1871.75|1842.45|1875.28|1845.98|1868.32|1839.02|783
1642925400000|2022-01-23 08:10:00|1871.74|1842.44|1882.66|1853.36|1892.29|1865.48|1868.1|1838.8|1043
1642925700000|2022-01-23 08:15:00|1882.64|1853.34|1882.35|1853.05|1888.21|1858.91|1877.29|1847.99|943
1642926000000|2022-01-23 08:20:00|1882.36|1853.06|1882.27|1852.97|1883.11|1853.81|1874.82|1845.52|750
1642926300000|2022-01-23 08:25:00|1882.21|1852.91|1873.48|1844.18|1886.8|1857.5|1871.98|1842.68|820
1642926600000|2022-01-23 08:30:00|1873.47|1844.17|1890.79|1861.49|1890.79|1861.49|1871.72|1842.42|917
1642926900000|2022-01-23 08:35:00|1891.06|1861.76|1895.63|1866.33|1900.84|1871.54|1890.93|1861.63|808
1642927200000|2022-01-23 08:40:00|1895.65|1866.35|1898.01|1868.71|1899.39|1870.09|1892.72|1863.42|674
1642927500000|2022-01-23 08:45:00|1898.18|1868.88|1894.36|1865.06|1901.68|1872.38|1892.59|1863.29|741
1642927800000|2022-01-23 08:50:00|1894.17|1864.87|1887.64|1858.34|1895.23|1865.93|1886.79|1857.49|547
1642928100000|2022-01-23 08:55:00|1887.62|1858.32|1903.7|1874.4|1903.7|1874.4|1887.38|1858.08|615
1642928400000|2022-01-23 09:00:00|1903.64|1874.34|1906.46|1877.16|1907.15|1877.85|1893.87|1864.57|864
1642928700000|2022-01-23 09:05:00|1906.48|1877.18|1920.19|1890.89|1920.19|1890.89|1903.12|1873.82|703
1642929000000|2022-01-23 09:10:00|1920.22|1890.92|1922.81|1893.51|1929.84|1900.54|1916.64|1887.34|797
1642929300000|2022-01-23 09:15:00|1922.82|1893.52|1916.91|1887.61|1924.39|1895.09|1916.1|1886.8|794
1642929600000|2022-01-23 09:20:00|1916.94|1887.64|1912.31|1883.01|1919.66|1890.36|1907.49|1878.19|786
1642929900000|2022-01-23 09:25:00|1912.33|1883.03|1923.1|1893.8|1926.04|1896.74|1911.27|1881.97|825
1642930200000|2022-01-23 09:30:00|1923.11|1893.81|1926.17|1896.87|1934.41|1905.11|1922.02|1892.72|886
1642930500000|2022-01-23 09:35:00|1926.16|1896.86|1917.73|1888.43|1927.43|1898.13|1915.14|1885.84|816
1642930800000|2022-01-23 09:40:00|1917.74|1888.44|1908.21|1878.91|1917.74|1888.44|1904.3|1875|645
1642931100000|2022-01-23 09:45:00|1908.26|1878.96|1907.9|1878.6|1914.29|1884.99|1905.16|1875.86|870
1642931400000|2022-01-23 09:50:00|1907.71|1878.41|1907.88|1878.58|1909.84|1880.54|1904.64|1875.34|691
1642931700000|2022-01-23 09:55:00|1907.95|1878.65|1908.66|1879.36|1912.88|1883.58|1905.84|1876.54|627
1642932000000|2022-01-23 10:00:00|1908.46|1879.16|1901.11|1871.81|1911.04|1881.74|1899.5|1870.2|687
1642932300000|2022-01-23 10:05:00|1901.1|1871.8|1902.9|1873.6|1904.61|1875.31|1891.31|1862.01|819
1642932600000|2022-01-23 10:10:00|1902.91|1873.61|1901.12|1871.82|1903.95|1874.65|1898.06|1868.76|608
1642932900000|2022-01-23 10:15:00|1901.13|1871.83|1895.63|1866.33|1901.47|1872.17|1891.14|1861.84|677
1642933200000|2022-01-23 10:20:00|1895.42|1866.12|1895.17|1865.87|1896|1866.7|1888.79|1859.49|680
1642933500000|2022-01-23 10:25:00|1895.16|1865.86|1900.01|1870.71|1902.43|1873.13|1894.38|1865.08|409
1642933800000|2022-01-23 10:30:00|1900.04|1870.74|1901.04|1871.74|1905.1|1875.8|1899.16|1869.86|669
1642934100000|2022-01-23 10:35:00|1901|1871.7|1898.81|1869.51|1902.06|1872.76|1897.02|1867.72|522
1642934400000|2022-01-23 10:40:00|1898.8|1869.5|1904.82|1875.52|1905.26|1875.96|1898.31|1869.01|516
1642934700000|2022-01-23 10:45:00|1904.83|1875.53|1897.58|1868.28|1907.24|1877.94|1896.08|1866.78|700
1642935000000|2022-01-23 10:50:00|1897.86|1868.56|1893.34|1864.04|1897.86|1868.56|1888.33|1859.03|743
1642935300000|2022-01-23 10:55:00|1893.33|1864.03|1904.46|1875.16|1905.29|1875.99|1893.03|1863.73|774
1642935600000|2022-01-23 11:00:00|1904.47|1875.17|1898.98|1869.68|1904.52|1875.22|1897.06|1867.76|671
1642935900000|2022-01-23 11:05:00|1899.2|1869.9|1903.4|1874.1|1903.61|1874.31|1898.04|1868.74|592
1642936200000|2022-01-23 11:10:00|1903.29|1873.99|1904.02|1874.72|1904.02|1874.72|1899.37|1870.07|480
1642936500000|2022-01-23 11:15:00|1903.98|1874.68|1891.72|1862.42|1904.51|1875.21|1890.62|1861.32|596
1642936800000|2022-01-23 11:20:00|1891.5|1862.2|1883.22|1853.92|1891.82|1862.52|1879.09|1849.79|634
1642937100000|2022-01-23 11:25:00|1883.37|1854.07|1880.87|1851.57|1883.37|1854.07|1877.83|1848.53|315
1642937400000|2022-01-23 11:30:00|1879.14|1849.84|1874.62|1845.32|1879.23|1849.93|1869.97|1840.67|673
1642937700000|2022-01-23 11:35:00|1874.63|1845.33|1869.03|1839.73|1878.97|1849.67|1868.5|1839.2|721
1642938000000|2022-01-23 11:40:00|1869.02|1839.72|1871.4|1842.1|1875.23|1845.93|1868.5|1839.2|662
1642938300000|2022-01-23 11:45:00|1871.42|1842.12|1879.55|1850.25|1880.06|1850.76|1867.95|1838.65|549
1642938600000|2022-01-23 11:50:00|1879.53|1850.23|1877.98|1848.68|1879.89|1850.59|1876.24|1846.94|598
1642938900000|2022-01-23 11:55:00|1878.02|1848.72|1877.05|1847.75|1878.15|1848.85|1875.64|1846.34|517
1642939200000|2022-01-23 12:00:00|1877.06|1847.76|1873.99|1844.69|1878.12|1848.82|1873.11|1843.81|562
1642939500000|2022-01-23 12:05:00|1874|1844.7|1867.05|1837.75|1874.08|1844.78|1865.19|1835.89|651
1642939800000|2022-01-23 12:10:00|1867.07|1837.77|1865.46|1836.16|1868.56|1839.26|1864.27|1834.97|568
1642940100000|2022-01-23 12:15:00|1865.53|1836.23|1853.72|1824.42|1867.5|1838.2|1853.21|1823.91|678
1642940400000|2022-01-23 12:20:00|1853.64|1824.34|1864.59|1835.29|1866.35|1837.05|1851.83|1822.53|744
1642940700000|2022-01-23 12:25:00|1864.28|1834.98|1861.84|1832.54|1864.55|1835.25|1857.09|1827.79|798
1642941000000|2022-01-23 12:30:00|1861.85|1832.55|1860.03|1830.73|1866.81|1837.51|1857.07|1827.77|681
1642941300000|2022-01-23 12:35:00|1860|1830.7|1860.28|1830.98|1863.73|1834.43|1859.15|1829.85|681
1642941600000|2022-01-23 12:40:00|1860.41|1831.11|1858.19|1828.89|1862.14|1832.84|1857.86|1828.56|626
1642941900000|2022-01-23 12:45:00|1858.21|1828.91|1861.85|1832.55|1861.86|1832.56|1856.05|1826.75|594
1642942200000|2022-01-23 12:50:00|1861.86|1832.56|1864.99|1835.69|1867.94|1838.64|1861.86|1832.56|671
1642942500000|2022-01-23 12:55:00|1864.98|1835.68|1868.75|1839.45|1870.04|1840.74|1864.94|1835.64|481
1642942800000|2022-01-23 13:00:00|1868.78|1839.48|1873.43|1844.13|1874.52|1845.22|1865.06|1835.76|597
1642943100000|2022-01-23 13:05:00|1873.42|1844.12|1873.22|1843.92|1875.08|1845.78|1869.87|1840.57|503
1642943400000|2022-01-23 13:10:00|1873.31|1844.01|1880.06|1850.76|1882.04|1852.74|1873.12|1843.82|563
1642943700000|2022-01-23 13:15:00|1880.05|1850.75|1883.39|1854.09|1886.31|1857.01|1878.12|1848.82|654
1642944000000|2022-01-23 13:20:00|1883.37|1854.07|1878.41|1849.11|1884.32|1855.02|1878.34|1849.04|571
1642944300000|2022-01-23 13:25:00|1878.4|1849.1|1884.02|1854.72|1886.18|1856.88|1878.37|1849.07|455
1642944600000|2022-01-23 13:30:00|1884.05|1854.75|1884.06|1854.76|1886.44|1857.14|1882.7|1853.4|487
1642944900000|2022-01-23 13:35:00|1884.13|1854.83|1881.06|1851.76|1887.02|1857.72|1881.06|1851.76|449
1642945200000|2022-01-23 13:40:00|1881.08|1851.78|1885.38|1856.08|1885.96|1856.66|1877.65|1848.35|506
1642945500000|2022-01-23 13:45:00|1885.17|1855.87|1885.4|1856.1|1885.71|1856.41|1884.14|1854.84|497
1642945800000|2022-01-23 13:50:00|1885.44|1856.14|1885.15|1855.85|1885.7|1856.4|1883.39|1854.09|351
1642946100000|2022-01-23 13:55:00|1885.21|1855.91|1901.04|1871.74|1906.46|1877.16|1885.06|1855.76|682
1642946400000|2022-01-23 14:00:00|1900.96|1871.66|1895.29|1865.99|1909.08|1879.78|1895.28|1865.98|849
1642946700000|2022-01-23 14:05:00|1895.3|1866|1885.01|1855.71|1897.84|1868.54|1884.08|1854.78|668
1642947000000|2022-01-23 14:10:00|1885.06|1855.76|1881.92|1852.62|1885.19|1855.89|1872.95|1843.65|762
1642947300000|2022-01-23 14:15:00|1881.94|1852.64|1866.42|1837.12|1882.48|1853.18|1863.79|1834.49|864
1642947600000|2022-01-23 14:20:00|1866.43|1837.13|1860.74|1831.44|1871.9|1842.6|1857.24|1827.94|800
1642947900000|2022-01-23 14:25:00|1860.73|1831.43|1866|1836.7|1866|1836.7|1854.09|1824.79|799
1642948200000|2022-01-23 14:30:00|1866.05|1836.75|1856.3|1827|1866.65|1837.35|1849.35|1820.05|791
1642948500000|2022-01-23 14:35:00|1856.28|1826.98|1853.16|1823.86|1861.69|1832.39|1852.23|1822.93|720
1642948800000|2022-01-23 14:40:00|1853.01|1823.71|1840.43|1811.13|1853.01|1823.71|1833.27|1803.97|880
1642949100000|2022-01-23 14:45:00|1840.38|1811.08|1805.37|1776.07|1845.01|1815.71|1790.89|1761.59|952
1642949400000|2022-01-23 14:50:00|1805.35|1776.05|1816.72|1787.42|1817.92|1788.62|1804.32|1775.02|987
1642949700000|2022-01-23 14:55:00|1816.11|1786.81|1832.4|1803.1|1837.68|1808.38|1815.22|1785.92|893
1642950000000|2022-01-23 15:00:00|1832.54|1803.24|1823.11|1793.81|1837.48|1808.18|1823.04|1793.74|856
1642950300000|2022-01-23 15:05:00|1822.83|1793.53|1824.08|1794.78|1832.86|1803.56|1822.62|1793.32|731
1642950600000|2022-01-23 15:10:00|1824.07|1794.77|1817.31|1788.01|1828.97|1799.67|1816.24|1786.94|711
1642950900000|2022-01-23 15:15:00|1817.44|1788.14|1823.7|1794.4|1828.95|1799.65|1817.44|1788.14|722
1642951200000|2022-01-23 15:20:00|1823.94|1794.64|1830.57|1801.27|1833.83|1804.53|1823.6|1794.3|687
1642951500000|2022-01-23 15:25:00|1830.37|1801.07|1824.01|1794.71|1831.94|1802.64|1821.61|1792.31|657
1642951800000|2022-01-23 15:30:00|1824.03|1794.73|1822.71|1793.41|1824.03|1794.73|1816.03|1786.73|702
1642952100000|2022-01-23 15:35:00|1822.7|1793.4|1819.15|1789.85|1824.06|1794.76|1817.7|1788.4|681
1642952400000|2022-01-23 15:40:00|1819.14|1789.84|1818.31|1789.01|1823.18|1793.88|1811.82|1782.52|615
1642952700000|2022-01-23 15:45:00|1818.44|1789.14|1812.24|1782.94|1818.72|1789.42|1811.11|1781.81|574
1642953000000|2022-01-23 15:50:00|1812.26|1782.96|1810.78|1781.48|1816.1|1786.8|1808.36|1779.06|610
1642953300000|2022-01-23 15:55:00|1810.89|1781.59|1826.5|1797.2|1829.71|1800.41|1810.46|1781.16|684
1642953600000|2022-01-23 16:00:00|1826.47|1797.17|1840.06|1810.76|1840.2|1810.9|1826.3|1797|793
1642953900000|2022-01-23 16:05:00|1840.07|1810.77|1847.43|1818.13|1849.62|1820.32|1835.14|1805.84|754
1642954200000|2022-01-23 16:10:00|1847.16|1817.86|1837.4|1808.1|1848.16|1818.86|1835.49|1806.19|714
1642954500000|2022-01-23 16:15:00|1837.38|1808.08|1842.28|1812.98|1847.97|1818.67|1836.12|1806.82|734
1642954800000|2022-01-23 16:20:00|1842.17|1812.87|1830.04|1800.74|1844.06|1814.76|1829.84|1800.54|680
1642955100000|2022-01-23 16:25:00|1830.05|1800.75|1816.93|1787.63|1830.05|1800.75|1816.93|1787.63|679
1642955400000|2022-01-23 16:30:00|1816.81|1787.51|1826.32|1797.02|1827.93|1798.63|1815.74|1786.44|799
1642955700000|2022-01-23 16:35:00|1826.31|1797.01|1829.8|1800.5|1836.12|1806.82|1825.89|1796.59|706
1642956000000|2022-01-23 16:40:00|1829.93|1800.63|1830.46|1801.16|1834.18|1804.88|1829.16|1799.86|651
1642956300000|2022-01-23 16:45:00|1830.55|1801.25|1835.32|1806.02|1840.17|1810.87|1830.29|1800.99|518
1642956600000|2022-01-23 16:50:00|1835.31|1806.01|1832.26|1802.96|1838.39|1809.09|1830.42|1801.12|480
1642956900000|2022-01-23 16:55:00|1832.24|1802.94|1826.07|1796.77|1836.26|1806.96|1821.78|1792.48|647
1642957200000|2022-01-23 17:00:00|1826.2|1796.9|1837.12|1807.82|1838.96|1809.66|1822.5|1793.2|778
1642957500000|2022-01-23 17:05:00|1837.05|1807.75|1834.41|1805.11|1838.26|1808.96|1831.19|1801.89|587
1642957800000|2022-01-23 17:10:00|1834.43|1805.13|1840.52|1811.22|1844.94|1815.64|1834.43|1805.13|493
1642958100000|2022-01-23 17:15:00|1840.53|1811.23|1835.99|1806.69|1840.53|1811.23|1833.24|1803.94|737
1642958400000|2022-01-23 17:20:00|1835.91|1806.61|1837.32|1808.02|1838.95|1809.65|1835.15|1805.85|444
1642958700000|2022-01-23 17:25:00|1837.13|1807.83|1837.97|1808.67|1840.03|1810.73|1834.91|1805.61|546
1642959000000|2022-01-23 17:30:00|1838|1808.7|1840.99|1811.69|1842.83|1813.53|1835.94|1806.64|508
1642959300000|2022-01-23 17:35:00|1840.98|1811.68|1843.44|1814.14|1843.44|1814.14|1836.53|1807.23|545
1642959600000|2022-01-23 17:40:00|1843.38|1814.08|1841.59|1812.29|1845.07|1815.77|1839.78|1810.48|475
1642959900000|2022-01-23 17:45:00|1841.71|1812.41|1847.77|1818.47|1847.77|1818.47|1841.71|1812.41|437
1642960200000|2022-01-23 17:50:00|1847.79|1818.49|1844.03|1814.73|1849.3|1820|1844.03|1814.73|472
1642960500000|2022-01-23 17:55:00|1844.04|1814.74|1838.15|1808.85|1844.64|1815.34|1835.76|1806.46|553
1642960800000|2022-01-23 18:00:00|1838.16|1808.86|1844.79|1815.49|1844.8|1815.5|1836.73|1807.43|538
1642961100000|2022-01-23 18:05:00|1844.81|1815.51|1826.26|1796.96|1846.96|1817.66|1825.98|1796.68|679
1642961400000|2022-01-23 18:10:00|1826.42|1797.12|1826.07|1796.77|1830.44|1801.14|1825.38|1796.08|680
1642961700000|2022-01-23 18:15:00|1826.05|1796.75|1822.65|1793.35|1834.72|1805.42|1822.22|1792.92|781
1642962000000|2022-01-23 18:20:00|1822.62|1793.32|1823.04|1793.74|1827.52|1798.22|1821.82|1792.52|684
1642962300000|2022-01-23 18:25:00|1823.03|1793.73|1823.62|1794.32|1823.77|1794.47|1810.18|1780.88|873
1642962600000|2022-01-23 18:30:00|1823.66|1794.36|1828.02|1798.72|1831.01|1801.71|1815.01|1785.71|807
1642962900000|2022-01-23 18:35:00|1828.03|1798.73|1828.9|1799.6|1832.85|1803.55|1826.89|1797.59|558
1642963200000|2022-01-23 18:40:00|1828.89|1799.59|1824.16|1794.86|1829.03|1799.73|1821.15|1791.85|676
1642963500000|2022-01-23 18:45:00|1824.35|1795.05|1811.09|1781.79|1829.26|1799.96|1810.7|1781.4|826
1642963800000|2022-01-23 18:50:00|1811.04|1781.74|1804.09|1774.79|1811.07|1781.77|1803.25|1773.95|770
1642964100000|2022-01-23 18:55:00|1804.1|1774.8|1809.13|1779.83|1814.45|1785.15|1798.33|1769.03|846
1642964400000|2022-01-23 19:00:00|1809.12|1779.82|1815.33|1786.03|1823.57|1794.27|1806.59|1777.29|849
1642964700000|2022-01-23 19:05:00|1815.28|1785.98|1805.16|1775.86|1818.23|1788.93|1805.16|1775.86|674
1642965000000|2022-01-23 19:10:00|1805.11|1775.81|1809|1779.7|1809.56|1780.26|1803.55|1774.25|664
1642965300000|2022-01-23 19:15:00|1808.89|1779.59|1805.03|1775.73|1808.89|1779.59|1795.02|1765.72|875
1642965600000|2022-01-23 19:20:00|1804.92|1775.62|1814.51|1785.21|1816.68|1787.38|1801.54|1772.24|651
1642965900000|2022-01-23 19:25:00|1814.53|1785.23|1821.53|1792.23|1823.16|1793.86|1811.02|1781.72|731
1642966200000|2022-01-23 19:30:00|1821.47|1792.17|1818.69|1789.39|1822.92|1793.62|1816.34|1787.04|702
1642966500000|2022-01-23 19:35:00|1818.64|1789.34|1796.84|1767.54|1818.64|1789.34|1794.41|1765.11|852
1642966800000|2022-01-23 19:40:00|1797.01|1767.71|1804.69|1775.39|1810.18|1780.88|1788.72|1759.42|999
1642967100000|2022-01-23 19:45:00|1804.64|1775.34|1807.91|1778.61|1812.96|1783.66|1804.02|1774.72|900
1642967400000|2022-01-23 19:50:00|1807.84|1778.54|1797.55|1768.25|1807.94|1778.64|1796.56|1767.26|969
1642967700000|2022-01-23 19:55:00|1797.46|1768.16|1804.48|1775.18|1805.98|1776.68|1794.51|1765.21|974
1642968000000|2022-01-23 20:00:00|1804.5|1775.2|1801.76|1772.46|1809.08|1779.78|1793.44|1764.14|877
1642968300000|2022-01-23 20:05:00|1801.94|1772.64|1811.23|1781.93|1816.94|1787.64|1801.93|1772.63|929
1642968600000|2022-01-23 20:10:00|1811.24|1781.94|1835.01|1805.71|1837.54|1808.24|1809.25|1779.95|925
1642968900000|2022-01-23 20:15:00|1834.21|1804.91|1825.11|1795.81|1839.63|1810.33|1820.61|1791.31|981
1642969200000|2022-01-23 20:20:00|1825.1|1795.8|1824.42|1795.12|1829.96|1800.66|1821.73|1792.43|786
1642969500000|2022-01-23 20:25:00|1824.43|1795.13|1815.65|1786.35|1827.77|1798.47|1814.23|1784.93|595
1642969800000|2022-01-23 20:30:00|1815.67|1786.37|1816.5|1787.2|1824.06|1794.76|1813.68|1784.38|821
1642970100000|2022-01-23 20:35:00|1816.51|1787.21|1830.23|1800.93|1830.67|1801.37|1816.51|1787.21|727
1642970400000|2022-01-23 20:40:00|1830.18|1800.88|1826.91|1797.61|1830.28|1800.98|1825.01|1795.71|544
1642970700000|2022-01-23 20:45:00|1826.9|1797.6|1831.28|1801.98|1834.67|1805.37|1821.76|1792.46|744
1642971000000|2022-01-23 20:50:00|1831.26|1801.96|1831.85|1802.55|1840.48|1811.18|1828.96|1799.66|693
1642971300000|2022-01-23 20:55:00|1831.97|1802.67|1831.28|1801.98|1834.6|1805.3|1825.26|1795.96|809
1642971600000|2022-01-23 21:00:00|1831.16|1801.86|1820.71|1791.41|1832.38|1803.08|1814.22|1784.92|858
1642971900000|2022-01-23 21:05:00|1820.53|1791.23|1812.67|1783.37|1821.45|1792.15|1812.45|1783.15|704
1642972200000|2022-01-23 21:10:00|1812.48|1783.18|1818.51|1789.21|1819.31|1790.01|1806.58|1777.28|841
1642972500000|2022-01-23 21:15:00|1818.46|1789.16|1822.79|1793.49|1823.68|1794.38|1815.68|1786.38|626
1642972800000|2022-01-23 21:20:00|1822.83|1793.53|1829.81|1800.51|1829.81|1800.51|1819.92|1790.62|693
1642973100000|2022-01-23 21:25:00|1829.84|1800.54|1824.93|1795.63|1833.75|1804.45|1824.92|1795.62|795
1642973400000|2022-01-23 21:30:00|1824.94|1795.64|1816.4|1787.1|1831.83|1802.53|1815.74|1786.44|793
1642973700000|2022-01-23 21:35:00|1816.39|1787.09|1822.69|1793.39|1823.4|1794.1|1814.98|1785.68|659
1642974000000|2022-01-23 21:40:00|1822.96|1793.66|1834.48|1805.18|1835.19|1805.89|1820.01|1790.71|814
1642974300000|2022-01-23 21:45:00|1834.25|1804.95|1822.99|1793.69|1836.03|1806.73|1822.15|1792.85|757
1642974600000|2022-01-23 21:50:00|1823|1793.7|1813.88|1784.58|1825.79|1796.49|1812.01|1782.71|563
1642974900000|2022-01-23 21:55:00|1813.87|1784.57|1812.02|1782.72|1817.92|1788.62|1810.13|1780.83|710
1642975200000|2022-01-23 22:00:00|1811.98|1782.68|1811.15|1781.85|1816.09|1786.79|1807.59|1778.29|722
1642975500000|2022-01-23 22:05:00|1811.12|1781.82|1819.81|1790.51|1819.99|1790.69|1808.31|1779.01|678
1642975800000|2022-01-23 22:10:00|1819.61|1790.31|1816.6|1787.3|1824.73|1795.43|1815.9|1786.6|585
1642976100000|2022-01-23 22:15:00|1816.54|1787.24|1823.62|1794.32|1825.15|1795.85|1813.15|1783.85|422
1642976400000|2022-01-23 22:20:00|1823.67|1794.37|1818.17|1788.87|1825.52|1796.22|1817.39|1788.09|402
1642976700000|2022-01-23 22:25:00|1818.2|1788.9|1823.39|1794.09|1823.39|1794.09|1818.2|1788.9|514
1642977000000|2022-01-23 22:30:00|1823.38|1794.08|1824.15|1794.85|1824.98|1795.68|1821.35|1792.05|325
1642977300000|2022-01-23 22:35:00|1823.97|1794.67|1825.07|1795.77|1825.84|1796.54|1822.65|1793.35|320
1642977600000|2022-01-23 22:40:00|1825.05|1795.75|1818.61|1789.31|1825.08|1795.78|1815.96|1786.66|370
1642977900000|2022-01-23 22:45:00|1818.41|1789.11|1827.08|1797.78|1827.23|1797.93|1815.03|1785.73|476
1642978200000|2022-01-23 22:50:00|1826.98|1797.68|1832.18|1802.88|1834.15|1804.85|1825.97|1796.67|405
1642978500000|2022-01-23 22:55:00|1832.19|1802.89|1834.16|1804.86|1835.93|1806.63|1830.4|1801.1|403
1642978800000|2022-01-23 23:00:00|1834.15|1804.85|1845.17|1815.87|1848.38|1819.08|1826.06|1796.76|883
1642979100000|2022-01-23 23:05:00|1845.16|1815.86|1847.57|1818.27|1851.96|1822.66|1842.99|1813.69|857
1642979400000|2022-01-23 23:10:00|1847.56|1818.26|1903.45|1874.15|1905.08|1875.78|1847.53|1818.23|1021
1642979700000|2022-01-23 23:15:00|1903.74|1874.44|1913.12|1883.82|1914.03|1884.73|1895.98|1866.68|1005
1642980000000|2022-01-23 23:20:00|1913.16|1883.86|1905.09|1875.79|1920.65|1891.35|1904.75|1875.45|978
1642980300000|2022-01-23 23:25:00|1904.99|1875.69|1893.28|1863.98|1911.13|1881.83|1892.31|1863.01|896
1642980600000|2022-01-23 23:30:00|1893.58|1864.28|1886.9|1857.6|1894.25|1864.95|1884.44|1855.14|779
1642980900000|2022-01-23 23:35:00|1886.92|1857.62|1893.03|1863.73|1894.89|1865.59|1886.15|1856.85|794
1642981200000|2022-01-23 23:40:00|1893.01|1863.71|1892.02|1862.72|1893.21|1863.91|1884.16|1854.86|750
1642981500000|2022-01-23 23:45:00|1892.06|1862.76|1896.04|1866.74|1902.66|1873.36|1891.06|1861.76|923
1642981800000|2022-01-23 23:50:00|1896.01|1866.71|1898.43|1869.13|1901.04|1871.74|1892.86|1863.56|870
1642982100000|2022-01-23 23:55:00|1898.4|1869.1|1896.11|1866.81|1899.55|1870.25|1895.62|1866.32|848
1642982400000|2022-01-24 00:00:00|1896.1|1866.8|1888.04|1858.74|1897.07|1867.77|1883.59|1854.29|825
1642982700000|2022-01-24 00:05:00|1888.18|1858.88|1882.76|1853.46|1888.18|1858.88|1873.42|1844.12|903
1642983000000|2022-01-24 00:10:00|1882.75|1853.45|1881.5|1852.2|1888.04|1858.74|1875.02|1845.72|812
1642983300000|2022-01-24 00:15:00|1882.02|1852.72|1875.85|1846.55|1887.9|1858.6|1873.99|1844.69|754
1642983600000|2022-01-24 00:20:00|1875.36|1846.06|1859.34|1830.04|1878.15|1848.85|1858.27|1828.97|743
1642983900000|2022-01-24 00:25:00|1859.33|1830.03|1860.57|1831.27|1869.86|1840.56|1856.37|1827.07|857
1642984200000|2022-01-24 00:30:00|1860.56|1831.26|1861.98|1832.68|1865.69|1836.39|1852.22|1822.92|850
1642984500000|2022-01-24 00:35:00|1861.7|1832.4|1856.76|1827.46|1861.84|1832.54|1848.77|1819.47|796
1642984800000|2022-01-24 00:40:00|1856.81|1827.51|1852.54|1823.24|1860.92|1831.62|1852.54|1823.24|914
1642985100000|2022-01-24 00:45:00|1852.53|1823.23|1858.99|1829.69|1862.9|1833.6|1852.4|1823.1|688
1642985400000|2022-01-24 00:50:00|1859.14|1829.84|1858.07|1828.77|1863.84|1834.54|1856.97|1827.67|565
1642985700000|2022-01-24 00:55:00|1857.92|1828.62|1854.31|1825.01|1861.37|1832.07|1851.51|1822.21|794
1642986000000|2022-01-24 01:00:00|1854.08|1824.78|1857.97|1828.67|1860.83|1831.53|1852.01|1822.71|736
1642986300000|2022-01-24 01:05:00|1857.94|1828.64|1859.57|1830.27|1862.88|1833.58|1857.62|1828.32|689
1642986600000|2022-01-24 01:10:00|1859.49|1830.19|1859.53|1830.23|1864.01|1834.71|1856.47|1827.17|669
1642986900000|2022-01-24 01:15:00|1859.58|1830.28|1868.38|1839.08|1870.85|1841.55|1859.58|1830.28|611
1642987200000|2022-01-24 01:20:00|1868.08|1838.78|1863.28|1833.98|1868.33|1839.03|1861.2|1831.9|655
1642987500000|2022-01-24 01:25:00|1863.39|1834.09|1852.95|1823.65|1865.65|1836.35|1851.37|1822.07|643
1642987800000|2022-01-24 01:30:00|1852.63|1823.33|1843.14|1813.84|1852.63|1823.33|1837.15|1807.85|871
1642988100000|2022-01-24 01:35:00|1843.13|1813.83|1835.51|1806.21|1844.5|1815.2|1834.31|1805.01|644
1642988400000|2022-01-24 01:40:00|1835.52|1806.22|1830.52|1801.22|1836.46|1807.16|1826.6|1797.3|806
1642988700000|2022-01-24 01:45:00|1830.02|1800.72|1824.41|1795.11|1832.54|1803.24|1824.18|1794.88|794
1642989000000|2022-01-24 01:50:00|1824.24|1794.94|1812.36|1783.06|1824.24|1794.94|1811.02|1781.72|815
1642989300000|2022-01-24 01:55:00|1812.45|1783.15|1814.89|1785.59|1815.97|1786.67|1809.36|1780.06|820
1642989600000|2022-01-24 02:00:00|1814.68|1785.38|1808.48|1779.18|1818.15|1788.85|1808.48|1779.18|802
1642989900000|2022-01-24 02:05:00|1808.46|1779.16|1806.35|1777.05|1809.62|1780.32|1803.56|1774.26|725
1642990200000|2022-01-24 02:10:00|1806.86|1777.56|1807.01|1777.71|1811.05|1781.75|1804.08|1774.78|641
1642990500000|2022-01-24 02:15:00|1807.04|1777.74|1803.84|1774.54|1810.33|1781.03|1801.99|1772.69|708
1642990800000|2022-01-24 02:20:00|1803.85|1774.55|1802|1772.7|1806.64|1777.34|1801.24|1771.94|866
1642991100000|2022-01-24 02:25:00|1801.98|1772.68|1805.97|1776.67|1809.14|1779.84|1801.95|1772.65|705
1642991400000|2022-01-24 02:30:00|1806.1|1776.8|1807.94|1778.64|1811.07|1781.77|1806.04|1776.74|522
1642991700000|2022-01-24 02:35:00|1807.95|1778.65|1801.73|1772.43|1808.54|1779.24|1797.75|1768.45|527
1642992000000|2022-01-24 02:40:00|1801.67|1772.37|1798.48|1769.18|1802.55|1773.25|1792.9|1763.6|650
1642992300000|2022-01-24 02:45:00|1798.54|1769.24|1796.54|1767.24|1803.68|1774.38|1796.54|1767.24|696
1642992600000|2022-01-24 02:50:00|1796.96|1767.66|1795.04|1765.74|1798|1768.7|1793.22|1763.92|672
1642992900000|2022-01-24 02:55:00|1795.06|1765.76|1787.03|1757.73|1796.88|1767.58|1785|1755.7|834
1642993200000|2022-01-24 03:00:00|1787.14|1757.84|1793.65|1764.35|1793.65|1764.35|1785.62|1756.32|787
1642993500000|2022-01-24 03:05:00|1793.84|1764.54|1790.34|1761.04|1796.15|1766.85|1790.05|1760.75|669
1642993800000|2022-01-24 03:10:00|1790.28|1760.98|1793.82|1764.52|1796.15|1766.85|1790.1|1760.8|630
1642994100000|2022-01-24 03:15:00|1794.23|1764.93|1796.9|1767.6|1798.9|1769.6|1791.03|1761.73|632
1642994400000|2022-01-24 03:20:00|1796.88|1767.58|1799.83|1770.53|1801.12|1771.82|1795.75|1766.45|555
1642994700000|2022-01-24 03:25:00|1799.88|1770.58|1802.73|1773.43|1804.22|1774.92|1795.83|1766.53|611
1642995000000|2022-01-24 03:30:00|1802.78|1773.48|1808.28|1778.98|1809.2|1779.9|1802.78|1773.48|513
1642995300000|2022-01-24 03:35:00|1808.27|1778.97|1808.96|1779.66|1809.15|1779.85|1806.12|1776.82|452
1642995600000|2022-01-24 03:40:00|1809|1779.7|1800.22|1770.92|1809.24|1779.94|1799.09|1769.79|515
1642995900000|2022-01-24 03:45:00|1800.21|1770.91|1804.55|1775.25|1804.57|1775.27|1800.12|1770.82|608
1642996200000|2022-01-24 03:50:00|1804.61|1775.31|1808.24|1778.94|1808.93|1779.63|1804.33|1775.03|560
1642996500000|2022-01-24 03:55:00|1808.29|1778.99|1800.74|1771.44|1809.05|1779.75|1800.32|1771.02|597
1642996800000|2022-01-24 04:00:00|1800.76|1771.46|1808.67|1779.37|1809.97|1780.67|1800.42|1771.12|702
1642997100000|2022-01-24 04:05:00|1808.69|1779.39|1805.1|1775.8|1809.97|1780.67|1801.97|1772.67|608
1642997400000|2022-01-24 04:10:00|1805.13|1775.83|1806.91|1777.61|1810.38|1781.08|1804.88|1775.58|589
1642997700000|2022-01-24 04:15:00|1806.68|1777.38|1808.47|1779.17|1808.5|1779.2|1803.11|1773.81|504
1642998000000|2022-01-24 04:20:00|1808.3|1779|1807.28|1777.98|1809.15|1779.85|1806.72|1777.42|373
1642998300000|2022-01-24 04:25:00|1807.23|1777.93|1808.06|1778.76|1810.16|1780.86|1807.06|1777.76|468
1642998600000|2022-01-24 04:30:00|1808.04|1778.74|1803.97|1774.67|1810.13|1780.83|1801.37|1772.07|535
1642998900000|2022-01-24 04:35:00|1803.98|1774.68|1792.47|1763.17|1806.25|1776.95|1792.16|1762.86|570
1642999200000|2022-01-24 04:40:00|1792.41|1763.11|1786.23|1756.93|1792.41|1763.11|1782.93|1753.63|529
1642999500000|2022-01-24 04:45:00|1786.26|1756.96|1775.25|1745.95|1788.01|1758.71|1772.2|1742.9|675
1642999800000|2022-01-24 04:50:00|1775.5|1746.2|1777.07|1747.77|1777.07|1747.77|1770.15|1740.85|651
1643000100000|2022-01-24 04:55:00|1777|1747.7|1776.37|1747.07|1777.9|1748.6|1773.18|1743.88|627
1643000400000|2022-01-24 05:00:00|1776.41|1747.11|1760.01|1730.71|1776.41|1747.11|1757.79|1728.49|755
1643000700000|2022-01-24 05:05:00|1760.06|1730.76|1768.02|1738.72|1768.72|1739.42|1757.89|1728.59|700
1643001000000|2022-01-24 05:10:00|1767.91|1738.61|1768.35|1739.05|1772.07|1742.77|1765.97|1736.67|644
1643001300000|2022-01-24 05:15:00|1768.34|1739.04|1769.46|1740.16|1775.3|1746|1766.51|1737.21|579
1643001600000|2022-01-24 05:20:00|1769.54|1740.24|1767.31|1738.01|1772.74|1743.44|1762.33|1733.03|517
1643001900000|2022-01-24 05:25:00|1767.26|1737.96|1754.6|1725.3|1767.32|1738.02|1751.23|1721.93|639
1643002200000|2022-01-24 05:30:00|1754.78|1725.48|1752.75|1723.45|1763.15|1733.85|1751.04|1721.74|780
1643002500000|2022-01-24 05:35:00|1753.5|1724.2|1761.11|1731.81|1761.15|1731.85|1750.12|1720.82|586
1643002800000|2022-01-24 05:40:00|1761.07|1731.77|1762.82|1733.52|1766.65|1737.35|1756.95|1727.65|564
1643003100000|2022-01-24 05:45:00|1762.79|1733.49|1765.27|1735.97|1770.91|1741.61|1762.07|1732.77|579
1643003400000|2022-01-24 05:50:00|1765.52|1736.22|1771.1|1741.8|1775.15|1745.85|1764.94|1735.64|541
1643003700000|2022-01-24 05:55:00|1771.11|1741.81|1771.94|1742.64|1775.34|1746.04|1769.36|1740.06|522
1643004000000|2022-01-24 06:00:00|1771.44|1742.14|1766.15|1736.85|1773.36|1744.06|1763.48|1734.18|422
1643004300000|2022-01-24 06:05:00|1765.86|1736.56|1759.57|1730.27|1768.37|1739.07|1759.28|1729.98|377
1643004600000|2022-01-24 06:10:00|1759.39|1730.09|1762.22|1732.92|1764.16|1734.86|1757.48|1728.18|469
1643004900000|2022-01-24 06:15:00|1762.23|1732.93|1769|1739.7|1772.65|1743.35|1758.35|1729.05|627
1643005200000|2022-01-24 06:20:00|1769.01|1739.71|1778.55|1749.25|1781.37|1752.07|1769.01|1739.71|521
1643005500000|2022-01-24 06:25:00|1778.58|1749.28|1781.69|1752.39|1786.23|1756.93|1777.44|1748.14|410
1643005800000|2022-01-24 06:30:00|1781.57|1752.27|1782.46|1753.16|1789.05|1759.75|1781.15|1751.85|618
1643006100000|2022-01-24 06:35:00|1782.47|1753.17|1780.29|1750.99|1783.84|1754.54|1778.29|1748.99|700
1643006400000|2022-01-24 06:40:00|1780.14|1750.84|1781.99|1752.69|1784.35|1755.05|1777.67|1748.37|511
1643006700000|2022-01-24 06:45:00|1782|1752.7|1773.6|1744.3|1782.29|1752.99|1773.6|1744.3|390
1643007000000|2022-01-24 06:50:00|1773.55|1744.25|1769.39|1740.09|1774.31|1745.01|1768.2|1738.9|462
1643007300000|2022-01-24 06:55:00|1769.44|1740.14|1767.55|1738.25|1773.45|1744.15|1766.85|1737.55|395
1643007600000|2022-01-24 07:00:00|1767.33|1738.03|1753.11|1723.81|1767.33|1738.03|1750.3|1721|699
1643007900000|2022-01-24 07:05:00|1753.14|1723.84|1759.65|1730.35|1761.3|1732|1752.92|1723.62|571
1643008200000|2022-01-24 07:10:00|1759.72|1730.42|1745.72|1716.42|1759.72|1730.42|1745.53|1716.23|714
1643008500000|2022-01-24 07:15:00|1746.15|1716.85|1753.99|1724.69|1755.91|1726.61|1745.95|1716.65|749
1643008800000|2022-01-24 07:20:00|1753.52|1724.22|1762.11|1732.81|1764.4|1735.1|1752.55|1723.25|547
1643009100000|2022-01-24 07:25:00|1762.15|1732.85|1758.77|1729.47|1766.15|1736.85|1758.06|1728.76|458
1643009400000|2022-01-24 07:30:00|1758.35|1729.05|1756.15|1726.85|1764.15|1734.85|1756.15|1726.85|513
1643009700000|2022-01-24 07:35:00|1756.35|1727.05|1753.99|1724.69|1759.65|1730.35|1752.96|1723.66|428
1643010000000|2022-01-24 07:40:00|1753.98|1724.68|1731.97|1702.67|1754.15|1724.85|1729.65|1700.35|666
1643010300000|2022-01-24 07:45:00|1732.05|1702.75|1742.15|1712.85|1745.4|1716.1|1731.77|1702.47|660
1643010600000|2022-01-24 07:50:00|1742.2|1712.9|1737.05|1707.75|1744.26|1714.96|1730.14|1700.84|659
1643010900000|2022-01-24 07:55:00|1736.8|1707.5|1732.42|1703.12|1737.5|1708.2|1723.23|1693.93|774
1643011200000|2022-01-24 08:00:00|1732.77|1703.47|1736.2|1706.9|1748.68|1719.38|1726.91|1697.61|844
1643011500000|2022-01-24 08:05:00|1736.16|1706.86|1739.16|1709.86|1744.28|1714.98|1736.15|1706.85|559
1643011800000|2022-01-24 08:10:00|1739.27|1709.97|1745.15|1715.85|1747.1|1717.8|1735.15|1705.85|674
1643012100000|2022-01-24 08:15:00|1744.9|1715.6|1748.75|1719.45|1753.21|1723.91|1743.23|1713.93|660
1643012400000|2022-01-24 08:20:00|1748.66|1719.36|1745.55|1716.25|1750.64|1721.34|1744.15|1714.85|470
1643012700000|2022-01-24 08:25:00|1745.45|1716.15|1748.94|1719.64|1748.94|1719.64|1739.97|1710.67|551
1643013000000|2022-01-24 08:30:00|1748.57|1719.27|1747.9|1718.6|1753.94|1724.64|1746.71|1717.41|632
1643013300000|2022-01-24 08:35:00|1747.86|1718.56|1752.75|1723.45|1754.13|1724.83|1747.64|1718.34|517
1643013600000|2022-01-24 08:40:00|1752.35|1723.05|1749.71|1720.41|1753.45|1724.15|1745.65|1716.35|544
1643013900000|2022-01-24 08:45:00|1749.82|1720.52|1739.69|1710.39|1773.24|1743.94|1717.59|1688.29|1080
1643014200000|2022-01-24 08:50:00|1739.32|1710.02|1727.06|1697.76|1747.47|1718.17|1723.58|1694.28|1055
1643014500000|2022-01-24 08:55:00|1727.93|1698.63|1731.01|1701.71|1734.08|1704.78|1722.13|1692.83|1030
1643014800000|2022-01-24 09:00:00|1731|1701.7|1736.03|1706.73|1742.25|1712.95|1728.25|1698.95|1025
1643015100000|2022-01-24 09:05:00|1736.44|1707.14|1723.35|1694.05|1741.16|1711.86|1723.35|1694.05|1012
1643015400000|2022-01-24 09:10:00|1724.16|1694.86|1723.17|1693.87|1733.11|1703.81|1720.15|1690.85|970
1643015700000|2022-01-24 09:15:00|1723.21|1693.91|1705.67|1676.37|1725.21|1695.91|1703.58|1674.28|952
1643016000000|2022-01-24 09:20:00|1704.8|1675.5|1695.14|1665.84|1705.41|1676.11|1683.44|1654.14|1103
1643016300000|2022-01-24 09:25:00|1695.13|1665.83|1706.07|1676.77|1709.72|1680.42|1687.87|1658.57|1001
1643016600000|2022-01-24 09:30:00|1706.03|1676.73|1691.72|1662.42|1713.8|1684.5|1690.15|1660.85|803
1643016900000|2022-01-24 09:35:00|1691.69|1662.39|1692.4|1663.1|1702|1672.7|1690.09|1660.79|779
1643017200000|2022-01-24 09:40:00|1692.59|1663.29|1693.15|1663.85|1695.37|1666.07|1685.63|1656.33|833
1643017500000|2022-01-24 09:45:00|1693.09|1663.79|1697.66|1668.36|1708.88|1679.58|1684.21|1654.91|953
1643017800000|2022-01-24 09:50:00|1697.98|1668.68|1697.9|1668.6|1703.95|1674.65|1693.41|1664.11|801
1643018100000|2022-01-24 09:55:00|1697.65|1668.35|1698.32|1669.02|1705.15|1675.85|1692.97|1663.67|737
1643018400000|2022-01-24 10:00:00|1699.04|1669.74|1695.52|1666.22|1703.88|1674.58|1689.43|1660.13|766
1643018700000|2022-01-24 10:05:00|1695.09|1665.79|1656.03|1626.73|1700.15|1670.85|1656.03|1626.73|1017
1643019000000|2022-01-24 10:10:00|1655.94|1626.64|1661.28|1631.98|1669.02|1639.72|1643.11|1613.81|1110
1643019300000|2022-01-24 10:15:00|1661.16|1631.86|1648.91|1619.61|1671.6|1642.3|1647.18|1617.88|1119
1643019600000|2022-01-24 10:20:00|1649.14|1619.84|1650.91|1621.61|1663.21|1633.91|1643.21|1613.91|1126
1643019900000|2022-01-24 10:25:00|1650.93|1621.63|1651.27|1621.97|1662.92|1633.62|1648.67|1619.37|1109
1643020200000|2022-01-24 10:30:00|1651.3|1622|1658.27|1628.97|1665.15|1635.85|1651.3|1622|998
1643020500000|2022-01-24 10:35:00|1658.28|1628.98|1654.34|1625.04|1661.01|1631.71|1647.2|1617.9|1036
1643020800000|2022-01-24 10:40:00|1654.49|1625.19|1652.07|1622.77|1663.85|1634.55|1651.46|1622.16|979
1643021100000|2022-01-24 10:45:00|1652.05|1622.75|1651.72|1622.42|1659.33|1630.03|1650.15|1620.85|966
1643021400000|2022-01-24 10:50:00|1652.07|1622.77|1644.37|1615.07|1657.82|1628.52|1637.16|1607.86|1098
1643021700000|2022-01-24 10:55:00|1644.19|1614.89|1639.21|1609.91|1653.25|1623.95|1635.1|1605.8|1053
1643022000000|2022-01-24 11:00:00|1639.16|1609.86|1636.54|1607.24|1649.29|1619.99|1634.67|1605.37|1098
1643022300000|2022-01-24 11:05:00|1636.36|1607.06|1657.38|1628.08|1663.86|1634.56|1635.2|1605.9|1106
1643022600000|2022-01-24 11:10:00|1657.51|1628.21|1689.62|1660.32|1695.13|1665.83|1655.92|1626.62|1103
1643022900000|2022-01-24 11:15:00|1690.53|1661.23|1675.41|1646.11|1700.42|1671.12|1674.13|1644.83|1098
1643023200000|2022-01-24 11:20:00|1675.51|1646.21|1674.11|1644.81|1680.62|1651.32|1669.19|1639.89|1007
1643023500000|2022-01-24 11:25:00|1674.14|1644.84|1673.12|1643.82|1677.68|1648.38|1668.12|1638.82|982
1643023800000|2022-01-24 11:30:00|1672.99|1643.69|1662.23|1632.93|1678.59|1649.29|1662.23|1632.93|979
1643024100000|2022-01-24 11:35:00|1662.29|1632.99|1670.19|1640.89|1671.15|1641.85|1660.4|1631.1|863
1643024400000|2022-01-24 11:40:00|1670.2|1640.9|1667.82|1638.52|1677.5|1648.2|1663.15|1633.85|954
1643024700000|2022-01-24 11:45:00|1667.85|1638.55|1671.84|1642.54|1677.15|1647.85|1667.8|1638.5|864
1643025000000|2022-01-24 11:50:00|1671.41|1642.11|1660.11|1630.81|1674.3|1645|1659.61|1630.31|878
1643025300000|2022-01-24 11:55:00|1660.03|1630.73|1657.48|1628.18|1663.91|1634.61|1651.83|1622.53|845
1643025600000|2022-01-24 12:00:00|1657.47|1628.17|1660.13|1630.83|1661.58|1632.28|1646.05|1616.75|948
1643025900000|2022-01-24 12:05:00|1659.96|1630.66|1661.14|1631.84|1667.47|1638.17|1657.09|1627.79|797
1643026200000|2022-01-24 12:10:00|1661.15|1631.85|1660.81|1631.51|1669.75|1640.45|1660.36|1631.06|552
1643026500000|2022-01-24 12:15:00|1660.7|1631.4|1646.03|1616.73|1660.7|1631.4|1644.67|1615.37|667
1643026800000|2022-01-24 12:20:00|1646.04|1616.74|1651.46|1622.16|1654.8|1625.5|1642.03|1612.73|883
1643027100000|2022-01-24 12:25:00|1651.35|1622.05|1650.21|1620.91|1652.25|1622.95|1643.16|1613.86|790
1643027400000|2022-01-24 12:30:00|1650.1|1620.8|1645.15|1615.85|1657.75|1628.45|1642.58|1613.28|840
1643027700000|2022-01-24 12:35:00|1645.12|1615.82|1642.32|1613.02|1646.07|1616.77|1640.36|1611.06|825
1643028000000|2022-01-24 12:40:00|1642.08|1612.78|1634.15|1604.85|1642.18|1612.88|1630.15|1600.85|959
1643028300000|2022-01-24 12:45:00|1633.89|1604.59|1610.4|1581.1|1638.13|1608.83|1607.1|1577.8|1025
1643028600000|2022-01-24 12:50:00|1609.9|1580.6|1629.3|1600|1630.65|1601.35|1599.88|1570.58|978
1643028900000|2022-01-24 12:55:00|1629.05|1599.75|1613.5|1584.2|1643.8|1614.5|1608.58|1579.28|1013
1643029200000|2022-01-24 13:00:00|1614.85|1585.55|1602.62|1573.32|1647.78|1618.48|1602.62|1573.32|1116
1643029500000|2022-01-24 13:05:00|1602.5|1573.2|1643.3|1614|1651.65|1622.35|1602.06|1572.76|1086
1643029800000|2022-01-24 13:10:00|1643.58|1614.28|1635.39|1606.09|1651.83|1622.53|1634.81|1605.51|1026
1643030100000|2022-01-24 13:15:00|1635.35|1606.05|1630.17|1600.87|1647.33|1618.03|1629.33|1600.03|1003
1643030400000|2022-01-24 13:20:00|1630.3|1601|1643.15|1613.85|1649.3|1620|1624.23|1594.93|931
1643030700000|2022-01-24 13:25:00|1643.07|1613.77|1641.76|1612.46|1650.17|1620.87|1639.17|1609.87|875
1643031000000|2022-01-24 13:30:00|1641.7|1612.4|1636.11|1606.81|1648.99|1619.69|1635.06|1605.76|992
1643031300000|2022-01-24 13:35:00|1636.32|1607.02|1634.23|1604.93|1636.66|1607.36|1623.29|1593.99|955
1643031600000|2022-01-24 13:40:00|1635.15|1605.85|1627.95|1598.65|1635.27|1605.97|1621.3|1592|941
1643031900000|2022-01-24 13:45:00|1627.42|1598.12|1633.16|1603.86|1637.59|1608.29|1627.09|1597.79|824
1643032200000|2022-01-24 13:50:00|1633.04|1603.74|1635.92|1606.62|1639.15|1609.85|1628.17|1598.87|763
1643032500000|2022-01-24 13:55:00|1635.9|1606.6|1620.79|1591.49|1639.15|1609.85|1620.23|1590.93|855
1643032800000|2022-01-24 14:00:00|1620.29|1590.99|1616.6|1587.3|1625.89|1596.59|1615.22|1585.92|958
1643033100000|2022-01-24 14:05:00|1616.42|1587.12|1607.15|1577.85|1619.68|1590.38|1600.97|1571.67|890
1643033400000|2022-01-24 14:10:00|1607.07|1577.77|1624.83|1595.53|1625|1595.7|1605.15|1575.85|883
1643033700000|2022-01-24 14:15:00|1624.15|1594.85|1628.3|1599|1637.98|1608.68|1621.19|1591.89|904
1643034000000|2022-01-24 14:20:00|1628.15|1598.85|1632.56|1603.26|1636.15|1606.85|1625.01|1595.71|755
1643034300000|2022-01-24 14:25:00|1632.9|1603.6|1643.29|1613.99|1649.12|1619.82|1631.07|1601.77|826
1643034600000|2022-01-24 14:30:00|1643.49|1614.19|1661.23|1631.93|1674.12|1644.82|1633.42|1604.12|815
1643034900000|2022-01-24 14:35:00|1660.84|1631.54|1697.35|1668.05|1700.87|1671.57|1658.48|1629.18|949
1643035200000|2022-01-24 14:40:00|1697.73|1668.43|1660.44|1631.14|1707.1|1677.8|1659.85|1630.55|1092
1643035500000|2022-01-24 14:45:00|1660.51|1631.21|1661.56|1632.26|1670.02|1640.72|1653.83|1624.53|1048
1643035800000|2022-01-24 14:50:00|1661.57|1632.27|1659.15|1629.85|1664.42|1635.12|1644.19|1614.89|1089
1643036100000|2022-01-24 14:55:00|1659.05|1629.75|1656.32|1627.02|1669.89|1640.59|1653.27|1623.97|985
1643036400000|2022-01-24 15:00:00|1656.57|1627.27|1646.97|1617.67|1666.66|1637.36|1646.15|1616.85|689
1643036700000|2022-01-24 15:05:00|1646.99|1617.69|1638.99|1609.69|1652.65|1623.35|1638.15|1608.85|708
1643037000000|2022-01-24 15:10:00|1638.98|1609.68|1634.2|1604.9|1641.3|1612|1618.15|1588.85|937
1643037300000|2022-01-24 15:15:00|1634.19|1604.89|1626.17|1596.87|1635.91|1606.61|1623.11|1593.81|1020
1643037600000|2022-01-24 15:20:00|1626.88|1597.58|1655.34|1626.04|1655.65|1626.35|1626.8|1597.5|984
1643037900000|2022-01-24 15:25:00|1655.39|1626.09|1676.31|1647.01|1682.16|1652.86|1654.3|1625|1025
1643038200000|2022-01-24 15:30:00|1676.3|1647|1700.05|1670.75|1706.53|1677.23|1675.69|1646.39|958
1643038500000|2022-01-24 15:35:00|1700.03|1670.73|1710.38|1681.08|1721.99|1692.69|1688.25|1658.95|1039
1643038800000|2022-01-24 15:40:00|1710.4|1681.1|1719.53|1690.23|1719.58|1690.28|1700.59|1671.29|1023
1643039100000|2022-01-24 15:45:00|1718.37|1689.07|1704.56|1675.26|1718.9|1689.6|1698.15|1668.85|184
1643039400000|2022-01-24 15:50:00|1704.55|1675.25|1717.18|1687.88|1717.25|1687.95|1700.15|1670.85|506
1643039700000|2022-01-24 15:55:00|1717.23|1687.93|1715.06|1685.76|1723.4|1694.1|1710.89|1681.59|751
1643040000000|2022-01-24 16:00:00|1715.22|1685.92|1711.23|1681.93|1717.83|1688.53|1701.69|1672.39|1055
1643040300000|2022-01-24 16:05:00|1711.29|1681.99|1708.62|1679.32|1711.29|1681.99|1700.1|1670.8|1027
1643040600000|2022-01-24 16:10:00|1708.59|1679.29|1709.32|1680.02|1711.55|1682.25|1700.95|1671.65|1056
1643040900000|2022-01-24 16:15:00|1709.22|1679.92|1718.97|1689.67|1734.81|1705.51|1707.28|1677.98|1069
1643041200000|2022-01-24 16:20:00|1718.81|1689.51|1727.44|1698.14|1731.23|1701.93|1716.72|1687.42|1058
1643041500000|2022-01-24 16:25:00|1727.21|1697.91|1725.3|1696|1728.75|1699.45|1717.55|1688.25|1068
1643041800000|2022-01-24 16:30:00|1725.25|1695.95|1714.22|1684.92|1734.52|1705.22|1713.09|1683.79|1060
1643042100000|2022-01-24 16:35:00|1714.28|1684.98|1706.2|1676.9|1720.4|1691.1|1701.76|1672.46|1008
1643042400000|2022-01-24 16:40:00|1706.24|1676.94|1700.89|1671.59|1707.73|1678.43|1695.06|1665.76|913
1643042700000|2022-01-24 16:45:00|1701.07|1671.77|1682.81|1653.51|1705.61|1676.31|1678.46|1649.16|1038
1643043000000|2022-01-24 16:50:00|1682.71|1653.41|1704.24|1674.94|1705.3|1676|1681.17|1651.87|1060
1643043300000|2022-01-24 16:55:00|1704.12|1674.82|1714.22|1684.92|1715.35|1686.05|1702.46|1673.16|1041
1643043600000|2022-01-24 17:00:00|1714.21|1684.91|1706.17|1676.87|1714.31|1685.01|1703.13|1673.83|902
1643043900000|2022-01-24 17:05:00|1706.52|1677.22|1696.3|1667|1707.35|1678.05|1692.88|1663.58|969
1643044200000|2022-01-24 17:10:00|1696.46|1667.16|1694.53|1665.23|1698.81|1669.51|1682.29|1652.99|942
1643044500000|2022-01-24 17:15:00|1694.36|1665.06|1692.9|1663.6|1694.37|1665.07|1682.29|1652.99|936
1643044800000|2022-01-24 17:20:00|1692.71|1663.41|1712.88|1683.58|1716.57|1687.27|1692.13|1662.83|1056
1643045100000|2022-01-24 17:25:00|1712.87|1683.57|1723.33|1694.03|1730.6|1701.3|1704.05|1674.75|1007
1643045400000|2022-01-24 17:30:00|1723.24|1693.94|1729.96|1700.66|1729.97|1700.67|1716.25|1686.95|1100
1643045700000|2022-01-24 17:35:00|1730.07|1700.77|1732.61|1703.31|1734.63|1705.33|1720.5|1691.2|1016
1643046000000|2022-01-24 17:40:00|1733.66|1704.36|1741.04|1711.74|1745.32|1716.02|1729.22|1699.92|1068
1643046300000|2022-01-24 17:45:00|1741.03|1711.73|1751.42|1722.12|1758.48|1729.18|1736.79|1707.49|1075
1643046600000|2022-01-24 17:50:00|1751.4|1722.1|1757.07|1727.77|1757.33|1728.03|1743.16|1713.86|1026
1643046900000|2022-01-24 17:55:00|1757.09|1727.79|1747.89|1718.59|1762.27|1732.97|1744.33|1715.03|1050
1643047200000|2022-01-24 18:00:00|1747.91|1718.61|1742.05|1712.75|1749.06|1719.76|1733.23|1703.93|980
1643047500000|2022-01-24 18:05:00|1742.08|1712.78|1768.42|1739.12|1771.14|1741.84|1737.15|1707.85|1026
1643047800000|2022-01-24 18:10:00|1768.39|1739.09|1777.69|1748.39|1787.81|1758.51|1767.91|1738.61|996
1643048100000|2022-01-24 18:15:00|1777.68|1748.38|1791.29|1761.99|1796.45|1767.15|1769.02|1739.72|1071
1643048400000|2022-01-24 18:20:00|1791.74|1762.44|1769.54|1740.24|1793.19|1763.89|1766.03|1736.73|955
1643048700000|2022-01-24 18:25:00|1769.49|1740.19|1763.05|1733.75|1774.54|1745.24|1760.2|1730.9|993
1643049000000|2022-01-24 18:30:00|1762.13|1732.83|1781.65|1752.35|1783.54|1754.24|1761.93|1732.63|1009
1643049300000|2022-01-24 18:35:00|1781.3|1752|1778.49|1749.19|1781.3|1752|1769.3|1740|999
1643049600000|2022-01-24 18:40:00|1778.6|1749.3|1769.84|1740.54|1779.23|1749.93|1765.6|1736.3|961
1643049900000|2022-01-24 18:45:00|1769.86|1740.56|1784.15|1754.85|1790.03|1760.73|1769.84|1740.54|919
1643050200000|2022-01-24 18:50:00|1784.08|1754.78|1772.33|1743.03|1786.3|1757|1770.43|1741.13|977
1643050500000|2022-01-24 18:55:00|1772.28|1742.98|1769.63|1740.33|1774.99|1745.69|1762.87|1733.57|978
1643050800000|2022-01-24 19:00:00|1769.64|1740.34|1768.68|1739.38|1776.46|1747.16|1764.93|1735.63|956
1643051100000|2022-01-24 19:05:00|1768.7|1739.4|1771.1|1741.8|1771.68|1742.38|1761.6|1732.3|951
1643051400000|2022-01-24 19:10:00|1771.11|1741.81|1763.87|1734.57|1775.45|1746.15|1759.54|1730.24|935
1643051700000|2022-01-24 19:15:00|1763.5|1734.2|1764.73|1735.43|1768.7|1739.4|1760.05|1730.75|943
1643052000000|2022-01-24 19:20:00|1764.22|1734.92|1756.21|1726.91|1771.37|1742.07|1755.87|1726.57|973
1643052300000|2022-01-24 19:25:00|1755.96|1726.66|1759.41|1730.11|1761.61|1732.31|1752.94|1723.64|935
1643052600000|2022-01-24 19:30:00|1759.45|1730.15|1754.89|1725.59|1766.17|1736.87|1754.3|1725|845
1643052900000|2022-01-24 19:35:00|1754.93|1725.63|1755.08|1725.78|1756.15|1726.85|1749.5|1720.2|760
1643053200000|2022-01-24 19:40:00|1755.09|1725.79|1755.41|1726.11|1759.04|1729.74|1751.17|1721.87|816
1643053500000|2022-01-24 19:45:00|1755.66|1726.36|1768.22|1738.92|1768.44|1739.14|1751.09|1721.79|882
1643053800000|2022-01-24 19:50:00|1768.17|1738.87|1764.95|1735.65|1768.17|1738.87|1761.93|1732.63|810
1643054100000|2022-01-24 19:55:00|1765.22|1735.92|1771.28|1741.98|1773.53|1744.23|1763.45|1734.15|890
1643054400000|2022-01-24 20:00:00|1771.21|1741.91|1769.47|1740.17|1778.42|1749.12|1769.1|1739.8|871
1643054700000|2022-01-24 20:05:00|1768.59|1739.29|1776.45|1747.15|1779.45|1750.15|1765.29|1735.99|871
1643055000000|2022-01-24 20:10:00|1776.31|1747.01|1781.22|1751.92|1782.45|1753.15|1774.83|1745.53|708
1643055300000|2022-01-24 20:15:00|1781.23|1751.93|1778.76|1749.46|1786.39|1757.09|1776.6|1747.3|830
1643055600000|2022-01-24 20:20:00|1778.78|1749.48|1787.99|1758.69|1789.64|1760.34|1778.45|1749.15|835
1643055900000|2022-01-24 20:25:00|1787.94|1758.64|1786.68|1757.38|1791.29|1761.99|1781.07|1751.77|947
1643056200000|2022-01-24 20:30:00|1786.32|1757.02|1798.42|1769.12|1799.53|1770.23|1782.58|1753.28|913
1643056500000|2022-01-24 20:35:00|1798.3|1769|1809.49|1780.19|1816.95|1787.65|1797.15|1767.85|1043
1643056800000|2022-01-24 20:40:00|1809.51|1780.21|1801.21|1771.91|1812.32|1783.02|1797.11|1767.81|990
1643057100000|2022-01-24 20:45:00|1801.19|1771.89|1810.1|1780.8|1813.65|1784.35|1801.06|1771.76|928
1643057400000|2022-01-24 20:50:00|1809.55|1780.25|1841.35|1812.05|1848.67|1819.37|1809.55|1780.25|1050
1643057700000|2022-01-24 20:55:00|1841.32|1812.02|1839.49|1810.19|1852.15|1822.85|1836.3|1807|1072
1643058000000|2022-01-24 21:00:00|1840.47|1811.17|1798.87|1769.57|1840.88|1811.58|1798.87|1769.57|996
1643058300000|2022-01-24 21:05:00|1799.78|1770.48|1809.75|1780.45|1813.29|1783.99|1799.32|1770.02|985
1643058600000|2022-01-24 21:10:00|1809.79|1780.49|1812.1|1782.8|1820.04|1790.74|1807.26|1777.96|940
1643058900000|2022-01-24 21:15:00|1812.08|1782.78|1824.31|1795.01|1824.51|1795.21|1809.67|1780.37|819
1643059200000|2022-01-24 21:20:00|1824.36|1795.06|1819.61|1790.31|1826.56|1797.26|1816.45|1787.15|857
1643059500000|2022-01-24 21:25:00|1819.52|1790.22|1821.54|1792.24|1822.23|1792.93|1815.48|1786.18|860
1643059800000|2022-01-24 21:30:00|1821.81|1792.51|1842.1|1812.8|1842.54|1813.24|1817.39|1788.09|838
1643060100000|2022-01-24 21:35:00|1842.2|1812.9|1827.1|1797.8|1842.2|1812.9|1826.74|1797.44|775
1643060400000|2022-01-24 21:40:00|1827.07|1797.77|1815.32|1786.02|1827.07|1797.77|1813.54|1784.24|804
1643060700000|2022-01-24 21:45:00|1816.23|1786.93|1812.4|1783.1|1821.16|1791.86|1811.9|1782.6|814
1643061000000|2022-01-24 21:50:00|1812.39|1783.09|1815.18|1785.88|1821.51|1792.21|1811.49|1782.19|772
1643061300000|2022-01-24 21:55:00|1815.13|1785.83|1818.18|1788.88|1820.15|1790.85|1814.18|1784.88|630
1643061600000|2022-01-24 22:00:00|1818.15|1788.85|1828.55|1799.25|1828.61|1799.31|1814.07|1784.77|691
1643061900000|2022-01-24 22:05:00|1828.35|1799.05|1832.56|1803.26|1832.56|1803.26|1821.86|1792.56|671
1643062200000|2022-01-24 22:10:00|1832.83|1803.53|1828.08|1798.78|1834.23|1804.93|1825.74|1796.44|668
1643062500000|2022-01-24 22:15:00|1828.51|1799.21|1827.2|1797.9|1830.84|1801.54|1823.34|1794.04|687
1643062800000|2022-01-24 22:20:00|1827.19|1797.89|1827.82|1798.52|1828.31|1799.01|1822.91|1793.61|548
1643063100000|2022-01-24 22:25:00|1827.57|1798.27|1814.94|1785.64|1829.1|1799.8|1813.36|1784.06|691
1643063400000|2022-01-24 22:30:00|1814.99|1785.69|1804.03|1774.73|1815.11|1785.81|1804.03|1774.73|598
1643063700000|2022-01-24 22:35:00|1803.96|1774.66|1804.65|1775.35|1811.18|1781.88|1803.12|1773.82|607
1643064000000|2022-01-24 22:40:00|1804.57|1775.27|1817.88|1788.58|1818.2|1788.9|1804.36|1775.06|527
1643064300000|2022-01-24 22:45:00|1817.86|1788.56|1812.33|1783.03|1818.68|1789.38|1808.15|1778.85|646
1643064600000|2022-01-24 22:50:00|1812.39|1783.09|1812.23|1782.93|1813.35|1784.05|1809.47|1780.17|582
1643064900000|2022-01-24 22:55:00|1812.31|1783.01|1809.66|1780.36|1812.31|1783.01|1805.76|1776.46|447
1643065200000|2022-01-24 23:00:00|1809.67|1780.37|1812|1782.7|1816.82|1787.52|1809.04|1779.74|621
1643065500000|2022-01-24 23:05:00|1812.08|1782.78|1822.24|1792.94|1822.59|1793.29|1812.08|1782.78|597
1643065800000|2022-01-24 23:10:00|1822.42|1793.12|1820.66|1791.36|1824.7|1795.4|1819.06|1789.76|631
1643066100000|2022-01-24 23:15:00|1820.26|1790.96|1828.36|1799.06|1828.6|1799.3|1819.6|1790.3|676
1643066400000|2022-01-24 23:20:00|1828.54|1799.24|1823.08|1793.78|1828.6|1799.3|1819.09|1789.79|771
1643066700000|2022-01-24 23:25:00|1823.06|1793.76|1822.85|1793.55|1825.41|1796.11|1820.86|1791.56|623
1643067000000|2022-01-24 23:30:00|1822.83|1793.53|1816.21|1786.91|1823.2|1793.9|1807.01|1777.71|849
1643067300000|2022-01-24 23:35:00|1816.26|1786.96|1820.74|1791.44|1824.75|1795.45|1815.7|1786.4|798
1643067600000|2022-01-24 23:40:00|1820.76|1791.46|1819.18|1789.88|1823.66|1794.36|1816.17|1786.87|825
1643067900000|2022-01-24 23:45:00|1819.37|1790.07|1822|1792.7|1825.16|1795.86|1818.95|1789.65|760
1643068200000|2022-01-24 23:50:00|1821.98|1792.68|1822.44|1793.14|1824.95|1795.65|1819.5|1790.2|627
1643068500000|2022-01-24 23:55:00|1822.49|1793.19|1817.89|1788.59|1823.18|1793.88|1815.66|1786.36|699
1643068800000|2022-01-25 00:00:00|1817.66|1788.36|1819.25|1789.95|1820.28|1790.98|1806.57|1777.27|924
1643069100000|2022-01-25 00:05:00|1819.13|1789.83|1801.77|1772.47|1819.13|1789.83|1801.1|1771.8|828
1643069400000|2022-01-25 00:10:00|1801.68|1772.38|1799.23|1769.93|1810.07|1780.77|1794.07|1764.77|848
1643069700000|2022-01-25 00:15:00|1799.09|1769.79|1812.96|1783.66|1815.18|1785.88|1797.09|1767.79|903
1643070000000|2022-01-25 00:20:00|1812.98|1783.68|1805.91|1776.61|1812.98|1783.68|1802.5|1773.2|879
1643070300000|2022-01-25 00:25:00|1805.99|1776.69|1800.61|1771.31|1812.15|1782.85|1800.15|1770.85|723
1643070600000|2022-01-25 00:30:00|1800.59|1771.29|1802.92|1773.62|1807.72|1778.42|1800.13|1770.83|844
1643070900000|2022-01-25 00:35:00|1802.78|1773.48|1800.38|1771.08|1805.45|1776.15|1797.15|1767.85|716
1643071200000|2022-01-25 00:40:00|1800.43|1771.13|1805.65|1776.35|1809.53|1780.23|1800.32|1771.02|765
1643071500000|2022-01-25 00:45:00|1805.98|1776.68|1797.54|1768.24|1808.54|1779.24|1793.35|1764.05|701
1643071800000|2022-01-25 00:50:00|1797.72|1768.42|1789.53|1760.23|1799.15|1769.85|1788.85|1759.55|824
1643072100000|2022-01-25 00:55:00|1789.51|1760.21|1786.15|1756.85|1790.38|1761.08|1781.73|1752.43|811
1643072400000|2022-01-25 01:00:00|1786.08|1756.78|1795.86|1766.56|1803.98|1774.68|1786.04|1756.74|900
1643072700000|2022-01-25 01:05:00|1795.96|1766.66|1794.74|1765.44|1803.96|1774.66|1794.56|1765.26|850
1643073000000|2022-01-25 01:10:00|1794.73|1765.43|1785.6|1756.3|1799.36|1770.06|1783.55|1754.25|738
1643073300000|2022-01-25 01:15:00|1785.59|1756.29|1790.09|1760.79|1790.35|1761.05|1780.38|1751.08|823
1643073600000|2022-01-25 01:20:00|1789.75|1760.45|1782.64|1753.34|1794.48|1765.18|1782.1|1752.8|656
1643073900000|2022-01-25 01:25:00|1782.46|1753.16|1789.62|1760.32|1794.05|1764.75|1782.46|1753.16|543
1643074200000|2022-01-25 01:30:00|1789.59|1760.29|1792.39|1763.09|1800.25|1770.95|1781.72|1752.42|689
1643074500000|2022-01-25 01:35:00|1792.38|1763.08|1788.15|1758.85|1796.9|1767.6|1787.64|1758.34|581
1643074800000|2022-01-25 01:40:00|1788.12|1758.82|1786.36|1757.06|1792.15|1762.85|1785.32|1756.02|676
1643075100000|2022-01-25 01:45:00|1786.39|1757.09|1794.34|1765.04|1796.15|1766.85|1785.6|1756.3|763
1643075400000|2022-01-25 01:50:00|1794.35|1765.05|1790.22|1760.92|1795.66|1766.36|1789.41|1760.11|689
1643075700000|2022-01-25 01:55:00|1790.16|1760.86|1793.96|1764.66|1795.54|1766.24|1787.14|1757.84|686
1643076000000|2022-01-25 02:00:00|1793.98|1764.68|1793.17|1763.87|1797.15|1767.85|1792.79|1763.49|615
1643076300000|2022-01-25 02:05:00|1793.15|1763.85|1794.94|1765.64|1801.83|1772.53|1785.13|1755.83|743
1643076600000|2022-01-25 02:10:00|1794.91|1765.61|1805.89|1776.59|1811.15|1781.85|1794.62|1765.32|628
1643076900000|2022-01-25 02:15:00|1805.88|1776.58|1801.49|1772.19|1811.14|1781.84|1801.15|1771.85|643
1643077200000|2022-01-25 02:20:00|1801.44|1772.14|1802.04|1772.74|1807|1777.7|1799.57|1770.27|645
1643077500000|2022-01-25 02:25:00|1801.68|1772.38|1803.3|1774|1808.15|1778.85|1801.35|1772.05|644
1643077800000|2022-01-25 02:30:00|1803.47|1774.17|1806.15|1776.85|1811.15|1781.85|1803.47|1774.17|711
1643078100000|2022-01-25 02:35:00|1805.97|1776.67|1807.97|1778.67|1809.98|1780.68|1804.96|1775.66|623
1643078400000|2022-01-25 02:40:00|1808.12|1778.82|1811.81|1782.51|1815.15|1785.85|1807.78|1778.48|593
1643078700000|2022-01-25 02:45:00|1811.82|1782.52|1818.11|1788.81|1824.15|1794.85|1811.34|1782.04|607
1643079000000|2022-01-25 02:50:00|1818.12|1788.82|1822.55|1793.25|1822.68|1793.38|1816.43|1787.13|503
1643079300000|2022-01-25 02:55:00|1822.49|1793.19|1821.28|1791.98|1823.64|1794.34|1819.08|1789.78|470
1643079600000|2022-01-25 03:00:00|1821.3|1792|1811.03|1781.73|1821.76|1792.46|1810.95|1781.65|503
1643079900000|2022-01-25 03:05:00|1810.97|1781.67|1803.5|1774.2|1812.45|1783.15|1803.5|1774.2|512
1643080200000|2022-01-25 03:10:00|1802.58|1773.28|1803.5|1774.2|1804.25|1774.95|1800.02|1770.72|542
1643080500000|2022-01-25 03:15:00|1803.39|1774.09|1808.08|1778.78|1808.32|1779.02|1800.41|1771.11|579
1643080800000|2022-01-25 03:20:00|1808.1|1778.8|1806.02|1776.72|1811.14|1781.84|1805.65|1776.35|633
1643081100000|2022-01-25 03:25:00|1805.95|1776.65|1808.37|1779.07|1810.86|1781.56|1804.65|1775.35|553
1643081400000|2022-01-25 03:30:00|1808.22|1778.92|1803.3|1774|1818.06|1788.76|1803.3|1774|702
1643081700000|2022-01-25 03:35:00|1803.21|1773.91|1804.04|1774.74|1808.15|1778.85|1802.39|1773.09|518
1643082000000|2022-01-25 03:40:00|1804|1774.7|1796.2|1766.9|1804.91|1775.61|1795.83|1766.53|468
1643082300000|2022-01-25 03:45:00|1796.11|1766.81|1790.83|1761.53|1797.06|1767.76|1789.92|1760.62|679
1643082600000|2022-01-25 03:50:00|1790.85|1761.55|1799.84|1770.54|1800.27|1770.97|1790.56|1761.26|623
1643082900000|2022-01-25 03:55:00|1799.65|1770.35|1803.1|1773.8|1804.15|1774.85|1797.87|1768.57|551
1643083200000|2022-01-25 04:00:00|1803.12|1773.82|1801.77|1772.47|1809.45|1780.15|1801.11|1771.81|566
1643083500000|2022-01-25 04:05:00|1801.55|1772.25|1804.13|1774.83|1804.13|1774.83|1799.15|1769.85|500
1643083800000|2022-01-25 04:10:00|1804.14|1774.84|1796.26|1766.96|1804.45|1775.15|1795.14|1765.84|526
1643084100000|2022-01-25 04:15:00|1796.21|1766.91|1790.29|1760.99|1799.15|1769.85|1790.04|1760.74|428
1643084400000|2022-01-25 04:20:00|1790.28|1760.98|1792.09|1762.79|1794.16|1764.86|1789.07|1759.77|416
1643084700000|2022-01-25 04:25:00|1792.03|1762.73|1792.98|1763.68|1795.23|1765.93|1790.79|1761.49|366
1643085000000|2022-01-25 04:30:00|1792.9|1763.6|1786.18|1756.88|1793.87|1764.57|1785.89|1756.59|405
1643085300000|2022-01-25 04:35:00|1786.19|1756.89|1771.19|1741.89|1786.29|1756.99|1770.67|1741.37|573
1643085600000|2022-01-25 04:40:00|1771.17|1741.87|1776.05|1746.75|1777.05|1747.75|1770.46|1741.16|553
1643085900000|2022-01-25 04:45:00|1776.01|1746.71|1769.61|1740.31|1776.02|1746.72|1767.14|1737.84|573
1643086200000|2022-01-25 04:50:00|1769.33|1740.03|1770.07|1740.77|1772.17|1742.87|1766.43|1737.13|467
1643086500000|2022-01-25 04:55:00|1770.15|1740.85|1772.12|1742.82|1773.84|1744.54|1769.3|1740|395
1643086800000|2022-01-25 05:00:00|1771.97|1742.67|1778.55|1749.25|1781.15|1751.85|1769.76|1740.46|417
1643087100000|2022-01-25 05:05:00|1778.26|1748.96|1777.15|1747.85|1780.15|1750.85|1776.09|1746.79|470
1643087400000|2022-01-25 05:10:00|1777.22|1747.92|1781.1|1751.8|1782.15|1752.85|1776.24|1746.94|416
1643087700000|2022-01-25 05:15:00|1781.02|1751.72|1769.76|1740.46|1781.8|1752.5|1769.07|1739.77|508
1643088000000|2022-01-25 05:20:00|1769.54|1740.24|1772.08|1742.78|1774.15|1744.85|1769.11|1739.81|451
1643088300000|2022-01-25 05:25:00|1772.15|1742.85|1770.08|1740.78|1773.15|1743.85|1769.71|1740.41|302
1643088600000|2022-01-25 05:30:00|1769.98|1740.68|1771.35|1742.05|1778.15|1748.85|1768.78|1739.48|440
1643088900000|2022-01-25 05:35:00|1771.12|1741.82|1773.96|1744.66|1776.3|1747|1770.97|1741.67|316
1643089200000|2022-01-25 05:40:00|1773.85|1744.55|1777.24|1747.94|1780.55|1751.25|1773.2|1743.9|404
1643089500000|2022-01-25 05:45:00|1777.29|1747.99|1775.8|1746.5|1782.15|1752.85|1774.7|1745.4|462
1643089800000|2022-01-25 05:50:00|1775.96|1746.66|1776.14|1746.84|1778.35|1749.05|1773.81|1744.51|417
1643090100000|2022-01-25 05:55:00|1776.15|1746.85|1780.11|1750.81|1781.72|1752.42|1774.78|1745.48|493
1643090400000|2022-01-25 06:00:00|1780.12|1750.82|1775.98|1746.68|1785.16|1755.86|1775.09|1745.79|556
1643090700000|2022-01-25 06:05:00|1775.99|1746.69|1776.35|1747.05|1781.25|1751.95|1774.99|1745.69|499
1643091000000|2022-01-25 06:10:00|1776.15|1746.85|1774.05|1744.75|1779.07|1749.77|1772.24|1742.94|431
1643091300000|2022-01-25 06:15:00|1774.12|1744.82|1772.7|1743.4|1779.34|1750.04|1768.3|1739|612
1643091600000|2022-01-25 06:20:00|1772.68|1743.38|1771.13|1741.83|1775.15|1745.85|1768.15|1738.85|522
1643091900000|2022-01-25 06:25:00|1771.29|1741.99|1771.15|1741.85|1773.15|1743.85|1768.91|1739.61|327
1643092200000|2022-01-25 06:30:00|1771.28|1741.98|1778.15|1748.85|1778.15|1748.85|1768.3|1739|405
1643092500000|2022-01-25 06:35:00|1778.31|1749.01|1775.35|1746.05|1780.4|1751.1|1771.54|1742.24|416
1643092800000|2022-01-25 06:40:00|1776.09|1746.79|1765.41|1736.11|1776.09|1746.79|1765.41|1736.11|390
1643093100000|2022-01-25 06:45:00|1766.08|1736.78|1766.47|1737.17|1768.91|1739.61|1763.35|1734.05|475
1643093400000|2022-01-25 06:50:00|1766.66|1737.36|1769.24|1739.94|1770.4|1741.1|1765.16|1735.86|361
1643093700000|2022-01-25 06:55:00|1768.54|1739.24|1762.63|1733.33|1771.3|1742|1762.55|1733.25|354
1643094000000|2022-01-25 07:00:00|1762.64|1733.34|1761.33|1732.03|1768.37|1739.07|1761.19|1731.89|443
1643094300000|2022-01-25 07:05:00|1761.3|1732|1759.03|1729.73|1765.93|1736.63|1758.79|1729.49|540
1643094600000|2022-01-25 07:10:00|1759.14|1729.84|1754.73|1725.43|1759.92|1730.62|1753.54|1724.24|547
1643094900000|2022-01-25 07:15:00|1755.08|1725.78|1760.15|1730.85|1760.97|1731.67|1752.14|1722.84|484
1643095200000|2022-01-25 07:20:00|1759.97|1730.67|1765.05|1735.75|1766.55|1737.25|1758.55|1729.25|391
1643095500000|2022-01-25 07:25:00|1765.15|1735.85|1769.68|1740.38|1770.15|1740.85|1763.65|1734.35|387
1643095800000|2022-01-25 07:30:00|1769.9|1740.6|1782.82|1753.52|1783.47|1754.17|1768.97|1739.67|534
1643096100000|2022-01-25 07:35:00|1783.07|1753.77|1784.08|1754.78|1786.15|1756.85|1778.24|1748.94|591
1643096400000|2022-01-25 07:40:00|1784.06|1754.76|1787.07|1757.77|1787.38|1758.08|1782.08|1752.78|483
1643096700000|2022-01-25 07:45:00|1786.94|1757.64|1780.7|1751.4|1787.15|1757.85|1780.25|1750.95|397
1643097000000|2022-01-25 07:50:00|1780.35|1751.05|1783.3|1754|1785.5|1756.2|1777.75|1748.45|331
1643097300000|2022-01-25 07:55:00|1783.25|1753.95|1787.21|1757.91|1790.4|1761.1|1782.45|1753.15|478
1643097600000|2022-01-25 08:00:00|1787.25|1757.95|1816.94|1787.64|1817.98|1788.68|1782.46|1753.16|630
1643097900000|2022-01-25 08:05:00|1816.87|1787.57|1808.5|1779.2|1817.39|1788.09|1805.38|1776.08|679
1643098200000|2022-01-25 08:10:00|1808.52|1779.22|1817.05|1787.75|1817.06|1787.76|1807.23|1777.93|767
1643098500000|2022-01-25 08:15:00|1817.13|1787.83|1827.16|1797.86|1830.23|1800.93|1817.07|1787.77|867
1643098800000|2022-01-25 08:20:00|1827.15|1797.85|1816.25|1786.95|1829.58|1800.28|1815.23|1785.93|868
1643099100000|2022-01-25 08:25:00|1816.5|1787.2|1806.29|1776.99|1818.59|1789.29|1803.96|1774.66|714
1643099400000|2022-01-25 08:30:00|1806.32|1777.02|1799.98|1770.68|1809.44|1780.14|1796.61|1767.31|805
1643099700000|2022-01-25 08:35:00|1799.96|1770.66|1806.98|1777.68|1810.03|1780.73|1798.21|1768.91|635
1643100000000|2022-01-25 08:40:00|1806.95|1777.65|1814.83|1785.53|1816.15|1786.85|1806.21|1776.91|615
1643100300000|2022-01-25 08:45:00|1814.88|1785.58|1815.26|1785.96|1816.96|1787.66|1809.11|1779.81|701
1643100600000|2022-01-25 08:50:00|1815.14|1785.84|1814.04|1784.74|1821.17|1791.87|1813.01|1783.71|684
1643100900000|2022-01-25 08:55:00|1814.07|1784.77|1810.72|1781.42|1825.05|1795.75|1809.86|1780.56|796
1643101200000|2022-01-25 09:00:00|1810.73|1781.43|1808.19|1778.89|1811.25|1781.95|1803.98|1774.68|670
1643101500000|2022-01-25 09:05:00|1808.18|1778.88|1817.82|1788.52|1818.22|1788.92|1807.44|1778.14|714
1643101800000|2022-01-25 09:10:00|1817.43|1788.13|1815.99|1786.69|1819.73|1790.43|1810.76|1781.46|676
1643102100000|2022-01-25 09:15:00|1815.98|1786.68|1815.53|1786.23|1821.15|1791.85|1812.44|1783.14|775
1643102400000|2022-01-25 09:20:00|1815.55|1786.25|1827.83|1798.53|1828.55|1799.25|1815.43|1786.13|713
1643102700000|2022-01-25 09:25:00|1827.85|1798.55|1824.35|1795.05|1829.49|1800.19|1824.07|1794.77|840
1643103000000|2022-01-25 09:30:00|1824.58|1795.28|1825.03|1795.73|1825.9|1796.6|1820.92|1791.62|753
1643103300000|2022-01-25 09:35:00|1825.35|1796.05|1822.22|1792.92|1827.69|1798.39|1820.02|1790.72|683
1643103600000|2022-01-25 09:40:00|1822.21|1792.91|1816.34|1787.04|1822.21|1792.91|1815.65|1786.35|542
1643103900000|2022-01-25 09:45:00|1816.52|1787.22|1821.04|1791.74|1822.73|1793.43|1816.15|1786.85|747
1643104200000|2022-01-25 09:50:00|1821.16|1791.86|1841.41|1812.11|1842.21|1812.91|1820.93|1791.63|726
1643104500000|2022-01-25 09:55:00|1841.38|1812.08|1830.34|1801.04|1842.15|1812.85|1830.34|1801.04|811
1643104800000|2022-01-25 10:00:00|1831.02|1801.72|1829.7|1800.4|1832.18|1802.88|1827.82|1798.52|702
1643105100000|2022-01-25 10:05:00|1829.73|1800.43|1839.08|1809.78|1839.92|1810.62|1827.04|1797.74|754
1643105400000|2022-01-25 10:10:00|1839.07|1809.77|1841.17|1811.87|1845.75|1816.45|1836.03|1806.73|796
1643105700000|2022-01-25 10:15:00|1841.14|1811.84|1843.58|1814.28|1851.8|1822.5|1841.05|1811.75|910
1643106000000|2022-01-25 10:20:00|1843.63|1814.33|1839.02|1809.72|1846.39|1817.09|1838.18|1808.88|872
1643106300000|2022-01-25 10:25:00|1839.03|1809.73|1843.96|1814.66|1845.06|1815.76|1838|1808.7|789
1643106600000|2022-01-25 10:30:00|1844.07|1814.77|1839.73|1810.43|1846.7|1817.4|1837.27|1807.97|704
1643106900000|2022-01-25 10:35:00|1839.87|1810.57|1832.41|1803.11|1840.96|1811.66|1831.66|1802.36|666
1643107200000|2022-01-25 10:40:00|1832.63|1803.33|1824.2|1794.9|1834.87|1805.57|1823.74|1794.44|717
1643107500000|2022-01-25 10:45:00|1824.31|1795.01|1826.91|1797.61|1831.32|1802.02|1822.7|1793.4|820
1643107800000|2022-01-25 10:50:00|1826.95|1797.65|1831.33|1802.03|1836.7|1807.4|1826.59|1797.29|789
1643108100000|2022-01-25 10:55:00|1831.49|1802.19|1836.99|1807.69|1838.83|1809.53|1831.12|1801.82|722
1643108400000|2022-01-25 11:00:00|1836.95|1807.65|1842.53|1813.23|1844.05|1814.75|1829.47|1800.17|929
1643108700000|2022-01-25 11:05:00|1842.61|1813.31|1842.43|1813.13|1842.65|1813.35|1836.08|1806.78|768
1643109000000|2022-01-25 11:10:00|1842.85|1813.55|1841.83|1812.53|1844.99|1815.69|1839.51|1810.21|696
1643109300000|2022-01-25 11:15:00|1842.03|1812.73|1832.92|1803.62|1843.82|1814.52|1830.69|1801.39|752
1643109600000|2022-01-25 11:20:00|1832.69|1803.39|1823.73|1794.43|1833.05|1803.75|1822.14|1792.84|784
1643109900000|2022-01-25 11:25:00|1823.7|1794.4|1822.12|1792.82|1823.92|1794.62|1819|1789.7|783
1643110200000|2022-01-25 11:30:00|1822.1|1792.8|1824.41|1795.11|1828.23|1798.93|1819.05|1789.75|859
1643110500000|2022-01-25 11:35:00|1824.42|1795.12|1824.2|1794.9|1830.24|1800.94|1823.74|1794.44|716
1643110800000|2022-01-25 11:40:00|1824.13|1794.83|1825.76|1796.46|1825.9|1796.6|1820.13|1790.83|752
1643111100000|2022-01-25 11:45:00|1826.01|1796.71|1830.82|1801.52|1830.96|1801.66|1823.74|1794.44|795
1643111400000|2022-01-25 11:50:00|1830.87|1801.57|1827.34|1798.04|1832.11|1802.81|1826.67|1797.37|744
1643111700000|2022-01-25 11:55:00|1827.39|1798.09|1832.48|1803.18|1835.84|1806.54|1824.03|1794.73|794
1643112000000|2022-01-25 12:00:00|1832.49|1803.19|1827.93|1798.63|1836.06|1806.76|1827.9|1798.6|824
1643112300000|2022-01-25 12:05:00|1827.77|1798.47|1822.76|1793.46|1829.46|1800.16|1822.31|1793.01|754
1643112600000|2022-01-25 12:10:00|1823.04|1793.74|1823.69|1794.39|1825.15|1795.85|1819.83|1790.53|667
1643112900000|2022-01-25 12:15:00|1823.86|1794.56|1827.88|1798.58|1829.27|1799.97|1818.52|1789.22|805
1643113200000|2022-01-25 12:20:00|1827.72|1798.42|1827.68|1798.38|1830.34|1801.04|1825.31|1796.01|763
1643113500000|2022-01-25 12:25:00|1827.7|1798.4|1834.89|1805.59|1838.22|1808.92|1827.7|1798.4|843
1643113800000|2022-01-25 12:30:00|1834.69|1805.39|1828.81|1799.51|1840.81|1811.51|1828.18|1798.88|905
1643114100000|2022-01-25 12:35:00|1828.87|1799.57|1836.44|1807.14|1841.65|1812.35|1827.65|1798.35|941
1643114400000|2022-01-25 12:40:00|1836.99|1807.69|1847.72|1818.42|1847.72|1818.42|1834.88|1805.58|887
1643114700000|2022-01-25 12:45:00|1847.25|1817.95|1832.16|1802.86|1848.47|1819.17|1831.59|1802.29|793
1643115000000|2022-01-25 12:50:00|1832.19|1802.89|1825|1795.7|1834.31|1805.01|1824.53|1795.23|721
1643115300000|2022-01-25 12:55:00|1824.75|1795.45|1827.37|1798.07|1830.7|1801.4|1823.55|1794.25|780
1643115600000|2022-01-25 13:00:00|1827.35|1798.05|1832.2|1802.9|1834.57|1805.27|1826.78|1797.48|797
1643115900000|2022-01-25 13:05:00|1832.19|1802.89|1814.2|1784.9|1834.25|1804.95|1814.2|1784.9|845
1643116200000|2022-01-25 13:10:00|1814.02|1784.72|1810.38|1781.08|1818.14|1788.84|1803.65|1774.35|853
1643116500000|2022-01-25 13:15:00|1810.28|1780.98|1808.4|1779.1|1813.07|1783.77|1802.27|1772.97|832
1643116800000|2022-01-25 13:20:00|1808.53|1779.23|1808.13|1778.83|1810.54|1781.24|1803.65|1774.35|852
1643117100000|2022-01-25 13:25:00|1807.94|1778.64|1798.25|1768.95|1808.86|1779.56|1793.21|1763.91|828
1643117400000|2022-01-25 13:30:00|1798.3|1769|1804.06|1774.76|1804.38|1775.08|1794.65|1765.35|838
1643117700000|2022-01-25 13:35:00|1804.03|1774.73|1805.7|1776.4|1806.94|1777.64|1800.85|1771.55|655
1643118000000|2022-01-25 13:40:00|1805.76|1776.46|1811.42|1782.12|1812.33|1783.03|1803.57|1774.27|713
1643118300000|2022-01-25 13:45:00|1811.65|1782.35|1814.16|1784.86|1814.41|1785.11|1807.76|1778.46|619
1643118600000|2022-01-25 13:50:00|1814.17|1784.87|1810.85|1781.55|1815.3|1786|1809.61|1780.31|804
1643118900000|2022-01-25 13:55:00|1810.84|1781.54|1817.34|1788.04|1819.23|1789.93|1809.86|1780.56|627
1643119200000|2022-01-25 14:00:00|1817.31|1788.01|1819.55|1790.25|1819.61|1790.31|1808.17|1778.87|795
1643119500000|2022-01-25 14:05:00|1819.61|1790.31|1828.55|1799.25|1829.71|1800.41|1817.68|1788.38|801
1643119800000|2022-01-25 14:10:00|1828.56|1799.26|1834.08|1804.78|1834.08|1804.78|1824.97|1795.67|799
1643120100000|2022-01-25 14:15:00|1833.98|1804.68|1847.32|1818.02|1848.48|1819.18|1832.91|1803.61|796
1643120400000|2022-01-25 14:20:00|1847.35|1818.05|1858.96|1829.66|1859.23|1829.93|1840.79|1811.49|818
1643120700000|2022-01-25 14:25:00|1858.97|1829.67|1862.05|1832.75|1862.72|1833.42|1850.68|1821.38|745
1643121000000|2022-01-25 14:30:00|1861.01|1831.71|1864.06|1834.76|1869.89|1840.59|1857.75|1828.45|803
1643121300000|2022-01-25 14:35:00|1863.36|1834.06|1896.83|1867.53|1907.08|1877.78|1860.97|1831.67|849
1643121600000|2022-01-25 14:40:00|1895.49|1866.19|1895.46|1866.16|1905.4|1876.1|1885.87|1856.57|1073
1643121900000|2022-01-25 14:45:00|1895.91|1866.61|1874.23|1844.93|1896.7|1867.4|1873.03|1843.73|1008
1643122200000|2022-01-25 14:50:00|1873.69|1844.39|1851.74|1822.44|1874.44|1845.14|1850.2|1820.9|1008
1643122500000|2022-01-25 14:55:00|1851.73|1822.43|1845.56|1816.26|1861.65|1832.35|1844.9|1815.6|1006
1643122800000|2022-01-25 15:00:00|1845.58|1816.28|1834.37|1805.07|1856.77|1827.47|1829.73|1800.43|1048
1643123100000|2022-01-25 15:05:00|1834.41|1805.11|1835.54|1806.24|1840.31|1811.01|1826.85|1797.55|981
1643123400000|2022-01-25 15:10:00|1835.59|1806.29|1851.8|1822.5|1852.83|1823.53|1832.23|1802.93|943
1643123700000|2022-01-25 15:15:00|1851.78|1822.48|1853.57|1824.27|1863.31|1834.01|1845.14|1815.84|998
1643124000000|2022-01-25 15:20:00|1853.07|1823.77|1856.77|1827.47|1862.24|1832.94|1842.15|1812.85|922
1643124300000|2022-01-25 15:25:00|1856.56|1827.26|1867.24|1837.94|1868.65|1839.35|1854.18|1824.88|962
1643124600000|2022-01-25 15:30:00|1867.45|1838.15|1859.76|1830.46|1867.75|1838.45|1858.06|1828.76|907
1643124900000|2022-01-25 15:35:00|1859.74|1830.44|1861.39|1832.09|1870.83|1841.53|1854.1|1824.8|1030
1643125200000|2022-01-25 15:40:00|1861.37|1832.07|1869.6|1840.3|1869.68|1840.38|1858.87|1829.57|977
1643125500000|2022-01-25 15:45:00|1869.64|1840.34|1875.28|1845.98|1876.69|1847.39|1861.94|1832.64|962
1643125800000|2022-01-25 15:50:00|1875.29|1845.99|1874.56|1845.26|1887.76|1858.46|1872.45|1843.15|937
1643126100000|2022-01-25 15:55:00|1874.43|1845.13|1866.35|1837.05|1878.19|1848.89|1862.33|1833.03|965
1643126400000|2022-01-25 16:00:00|1866.46|1837.16|1872.85|1843.55|1873.21|1843.91|1857.26|1827.96|1002
1643126700000|2022-01-25 16:05:00|1872.91|1843.61|1870.34|1841.04|1877.67|1848.37|1866.25|1836.95|976
1643127000000|2022-01-25 16:10:00|1870.14|1840.84|1869.44|1840.14|1876.8|1847.5|1866.1|1836.8|898
1643127300000|2022-01-25 16:15:00|1869.67|1840.37|1879.34|1850.04|1881.13|1851.83|1866.26|1836.96|918
1643127600000|2022-01-25 16:20:00|1879.3|1850|1885.51|1856.21|1885.53|1856.23|1877.84|1848.54|900
1643127900000|2022-01-25 16:25:00|1885.74|1856.44|1881.23|1851.93|1886.38|1857.08|1878.8|1849.5|865
1643128200000|2022-01-25 16:30:00|1881.11|1851.81|1877.06|1847.76|1884.71|1855.41|1876.24|1846.94|907
1643128500000|2022-01-25 16:35:00|1877.05|1847.75|1870.98|1841.68|1877.64|1848.34|1867.79|1838.49|805
1643128800000|2022-01-25 16:40:00|1871.12|1841.82|1879.15|1849.85|1880.21|1850.91|1867.48|1838.18|823
1643129100000|2022-01-25 16:45:00|1879.18|1849.88|1879.22|1849.92|1885.24|1855.94|1877.37|1848.07|856
1643129400000|2022-01-25 16:50:00|1879.21|1849.91|1887.14|1857.84|1890.06|1860.76|1875.92|1846.62|869
1643129700000|2022-01-25 16:55:00|1887.02|1857.72|1875.74|1846.44|1891.14|1861.84|1875.42|1846.12|924
1643130000000|2022-01-25 17:00:00|1875.42|1846.12|1881.5|1852.2|1881.5|1852.2|1873.18|1843.88|888
1643130300000|2022-01-25 17:05:00|1881.58|1852.28|1884.54|1855.24|1889.27|1859.97|1881.39|1852.09|893
1643130600000|2022-01-25 17:10:00|1884.95|1855.65|1886.27|1856.97|1888.6|1859.3|1879.5|1850.2|899
1643130900000|2022-01-25 17:15:00|1886.28|1856.98|1887.81|1858.51|1888.98|1859.68|1882.15|1852.85|890
1643131200000|2022-01-25 17:20:00|1887.92|1858.62|1900.24|1870.94|1905.97|1876.67|1887.77|1858.47|988
1643131500000|2022-01-25 17:25:00|1900.22|1870.92|1902.15|1872.85|1903.26|1873.96|1895.2|1865.9|864
1643131800000|2022-01-25 17:30:00|1902.12|1872.82|1903.4|1874.1|1908.8|1879.5|1895.3|1866|916
1643132100000|2022-01-25 17:35:00|1904.24|1874.94|1905.18|1875.88|1908.39|1879.09|1904.24|1874.94|883
1643132400000|2022-01-25 17:40:00|1905.04|1875.74|1912.2|1882.9|1912.25|1882.95|1902.04|1872.74|863
1643132700000|2022-01-25 17:45:00|1912.08|1882.78|1894.65|1865.35|1913.6|1884.3|1894.65|1865.35|928
1643133000000|2022-01-25 17:50:00|1894.15|1864.85|1900.32|1871.02|1904.26|1874.96|1893.15|1863.85|924
1643133300000|2022-01-25 17:55:00|1900.33|1871.03|1900.54|1871.24|1900.54|1871.24|1891.6|1862.3|797
1643133600000|2022-01-25 18:00:00|1900.4|1871.1|1894.96|1865.66|1900.56|1871.26|1890.85|1861.55|867
1643133900000|2022-01-25 18:05:00|1895.01|1865.71|1893.54|1864.24|1896.25|1866.95|1891.18|1861.88|885
1643134200000|2022-01-25 18:10:00|1893.57|1864.27|1899.35|1870.05|1900.86|1871.56|1893.15|1863.85|789
1643134500000|2022-01-25 18:15:00|1899.26|1869.96|1901.26|1871.96|1903.11|1873.81|1898.29|1868.99|768
1643134800000|2022-01-25 18:20:00|1901.32|1872.02|1902.24|1872.94|1904.08|1874.78|1898.54|1869.24|813
1643135100000|2022-01-25 18:25:00|1902.38|1873.08|1909.15|1879.85|1912.24|1882.94|1901.29|1871.99|855
1643135400000|2022-01-25 18:30:00|1909.27|1879.97|1910.77|1881.47|1911.64|1882.34|1904.35|1875.05|846
1643135700000|2022-01-25 18:35:00|1910.76|1881.46|1911.27|1881.97|1912.35|1883.05|1904.9|1875.6|838
1643136000000|2022-01-25 18:40:00|1911.32|1882.02|1909.47|1880.17|1913.08|1883.78|1907.94|1878.64|675
1643136300000|2022-01-25 18:45:00|1909.48|1880.18|1910.13|1880.83|1913.2|1883.9|1907.33|1878.03|790
1643136600000|2022-01-25 18:50:00|1910.03|1880.73|1908.7|1879.4|1912.22|1882.92|1905.99|1876.69|701
1643136900000|2022-01-25 18:55:00|1909.58|1880.28|1918.64|1889.34|1918.96|1889.66|1907.98|1878.68|768
1643137200000|2022-01-25 19:00:00|1918.72|1889.42|1909.3|1880|1919.03|1889.73|1907.67|1878.37|845
1643137500000|2022-01-25 19:05:00|1909.55|1880.25|1902.97|1873.67|1911.39|1882.09|1901.9|1872.6|741
1643137800000|2022-01-25 19:10:00|1903|1873.7|1908.12|1878.82|1909.07|1879.77|1902.84|1873.54|677
1643138100000|2022-01-25 19:15:00|1908.13|1878.83|1909.22|1879.92|1912.08|1882.78|1907.56|1878.26|780
1643138400000|2022-01-25 19:20:00|1909.23|1879.93|1902.13|1872.83|1911.72|1882.42|1901.84|1872.54|671
1643138700000|2022-01-25 19:25:00|1902.12|1872.82|1892.8|1863.5|1902.13|1872.83|1892.16|1862.86|798
1643139000000|2022-01-25 19:30:00|1892.98|1863.68|1879.4|1850.1|1893.27|1863.97|1879.36|1850.06|755
1643139300000|2022-01-25 19:35:00|1879.56|1850.26|1878.63|1849.33|1883.69|1854.39|1872.97|1843.67|793
1643139600000|2022-01-25 19:40:00|1878.64|1849.34|1891.19|1861.89|1891.5|1862.2|1878.42|1849.12|767
1643139900000|2022-01-25 19:45:00|1891.15|1861.85|1889.29|1859.99|1897.3|1868|1888.14|1858.84|721
1643140200000|2022-01-25 19:50:00|1889.3|1860|1892.72|1863.42|1897.41|1868.11|1888.15|1858.85|722
1643140500000|2022-01-25 19:55:00|1892.74|1863.44|1887.96|1858.66|1898.3|1869|1887.96|1858.66|759
1643140800000|2022-01-25 20:00:00|1887.87|1858.57|1877.04|1847.74|1889.85|1860.55|1876.74|1847.44|801
1643141100000|2022-01-25 20:05:00|1877.03|1847.73|1875.7|1846.4|1878.93|1849.63|1871.92|1842.62|878
1643141400000|2022-01-25 20:10:00|1875.98|1846.68|1872.39|1843.09|1876.07|1846.77|1871.18|1841.88|796
1643141700000|2022-01-25 20:15:00|1872.22|1842.92|1883.69|1854.39|1883.8|1854.5|1872.03|1842.73|677
1643142000000|2022-01-25 20:20:00|1883.7|1854.4|1877.47|1848.17|1890.5|1861.2|1877.18|1847.88|820
1643142300000|2022-01-25 20:25:00|1877.51|1848.21|1875.16|1845.86|1882.93|1853.63|1874.28|1844.98|675
1643142600000|2022-01-25 20:30:00|1875.15|1845.85|1872.59|1843.29|1876.14|1846.84|1870.18|1840.88|792
1643142900000|2022-01-25 20:35:00|1872.69|1843.39|1881.66|1852.36|1884.68|1855.38|1868.99|1839.69|798
1643143200000|2022-01-25 20:40:00|1881.64|1852.34|1880.55|1851.25|1886.67|1857.37|1876.45|1847.15|833
1643143500000|2022-01-25 20:45:00|1880.59|1851.29|1871.09|1841.79|1884.56|1855.26|1870.58|1841.28|883
1643143800000|2022-01-25 20:50:00|1871.07|1841.77|1867.39|1838.09|1873.02|1843.72|1867.01|1837.71|733
1643144100000|2022-01-25 20:55:00|1867.31|1838.01|1868.82|1839.52|1874.31|1845.01|1866.63|1837.33|887
1643144400000|2022-01-25 21:00:00|1868.69|1839.39|1865.97|1836.67|1871.14|1841.84|1862.27|1832.97|829
1643144700000|2022-01-25 21:05:00|1866|1836.7|1856.23|1826.93|1866.06|1836.76|1855.6|1826.3|633
1643145000000|2022-01-25 21:10:00|1856.15|1826.85|1858.38|1829.08|1861.26|1831.96|1853.15|1823.85|666
1643145300000|2022-01-25 21:15:00|1858.36|1829.06|1850.5|1821.2|1859.91|1830.61|1849.9|1820.6|568
1643145600000|2022-01-25 21:20:00|1850.55|1821.25|1854.35|1825.05|1854.87|1825.57|1850.07|1820.77|498
1643145900000|2022-01-25 21:25:00|1854.21|1824.91|1853.7|1824.4|1854.87|1825.57|1849.1|1819.8|557
1643146200000|2022-01-25 21:30:00|1853.81|1824.51|1851.17|1821.87|1857.05|1827.75|1850.27|1820.97|518
1643146500000|2022-01-25 21:35:00|1850.6|1821.3|1852.15|1822.85|1854.27|1824.97|1847.08|1817.78|552
1643146800000|2022-01-25 21:40:00|1852.07|1822.77|1851.04|1821.74|1856.15|1826.85|1849.61|1820.31|540
1643147100000|2022-01-25 21:45:00|1851.05|1821.75|1856.15|1826.85|1859.26|1829.96|1851.04|1821.74|503
1643147400000|2022-01-25 21:50:00|1856.07|1826.77|1858.8|1829.5|1859.15|1829.85|1847.8|1818.5|607
1643147700000|2022-01-25 21:55:00|1858.79|1829.49|1851.71|1822.41|1859.11|1829.81|1849.87|1820.57|563
1643148000000|2022-01-25 22:00:00|1851.67|1822.37|1857.23|1827.93|1862.14|1832.84|1851.53|1822.23|622
1643148300000|2022-01-25 22:05:00|1857.28|1827.98|1857.64|1828.34|1860.78|1831.48|1856.35|1827.05|497
1643148600000|2022-01-25 22:10:00|1857.66|1828.36|1854.87|1825.57|1859.54|1830.24|1849.38|1820.08|551
1643148900000|2022-01-25 22:15:00|1854.84|1825.54|1840.25|1810.95|1857.87|1828.57|1839.44|1810.14|462
1643149200000|2022-01-25 22:20:00|1840.15|1810.85|1842.08|1812.78|1845.27|1815.97|1837.03|1807.73|609
1643149500000|2022-01-25 22:25:00|1841.84|1812.54|1844.38|1815.08|1847.07|1817.77|1838.95|1809.65|329
1643149800000|2022-01-25 22:30:00|1844.35|1815.05|1848.59|1819.29|1848.67|1819.37|1844.25|1814.95|191
1643150100000|2022-01-25 22:35:00|1848.8|1819.5|1847.48|1818.18|1852.13|1822.83|1847.4|1818.1|326
1643150400000|2022-01-25 22:40:00|1847.4|1818.1|1847.65|1818.35|1850.35|1821.05|1847.25|1817.95|247
1643150700000|2022-01-25 22:45:00|1847.67|1818.37|1853.2|1823.9|1853.94|1824.64|1847.59|1818.29|246
1643151000000|2022-01-25 22:50:00|1853.21|1823.91|1852.25|1822.95|1853.58|1824.28|1850.65|1821.35|339
1643151300000|2022-01-25 22:55:00|1852.26|1822.96|1857.15|1827.85|1857.15|1827.85|1850.47|1821.17|313
1643151600000|2022-01-25 23:00:00|1857.4|1828.1|1856.15|1826.85|1858.15|1828.85|1852.88|1823.58|350
1643151900000|2022-01-25 23:05:00|1856.09|1826.79|1860.15|1830.85|1860.87|1831.57|1856.09|1826.79|351
1643152200000|2022-01-25 23:10:00|1859.52|1830.22|1866.78|1837.48|1867.65|1838.35|1858.29|1828.99|486
1643152500000|2022-01-25 23:15:00|1866.79|1837.49|1873.26|1843.96|1875.14|1845.84|1866.65|1837.35|652
1643152800000|2022-01-25 23:20:00|1873.44|1844.14|1869.55|1840.25|1874|1844.7|1867.94|1838.64|541
1643153100000|2022-01-25 23:25:00|1869.15|1839.85|1864.3|1835|1869.23|1839.93|1862.12|1832.82|571
1643153400000|2022-01-25 23:30:00|1864.32|1835.02|1859.14|1829.84|1866.05|1836.75|1857.34|1828.04|602
1643153700000|2022-01-25 23:35:00|1859.07|1829.77|1862.52|1833.22|1862.81|1833.51|1857.15|1827.85|468
1643154000000|2022-01-25 23:40:00|1862.83|1833.53|1861.52|1832.22|1863.15|1833.85|1857.8|1828.5|585
1643154300000|2022-01-25 23:45:00|1861.54|1832.24|1864.02|1834.72|1868.76|1839.46|1861.54|1832.24|511
1643154600000|2022-01-25 23:50:00|1864.07|1834.77|1851.38|1822.08|1866.94|1837.64|1851.15|1821.85|595
1643154900000|2022-01-25 23:55:00|1851.4|1822.1|1846.47|1817.17|1852.28|1822.98|1838.85|1809.55|768
1643155200000|2022-01-26 00:00:00|1846.48|1817.18|1833.26|1803.96|1850.22|1820.92|1832.24|1802.94|713
1643155500000|2022-01-26 00:05:00|1833.28|1803.98|1843.45|1814.15|1845.23|1815.93|1833.24|1803.94|809
1643155800000|2022-01-26 00:10:00|1843.42|1814.12|1844.17|1814.87|1851.11|1821.81|1835.05|1805.75|855
1643156100000|2022-01-26 00:15:00|1844.2|1814.9|1846.15|1816.85|1855.76|1826.46|1841.87|1812.57|835
1643156400000|2022-01-26 00:20:00|1846.2|1816.9|1860.85|1831.55|1860.9|1831.6|1846.2|1816.9|611
1643156700000|2022-01-26 00:25:00|1860.89|1831.59|1869.4|1840.1|1870.02|1840.72|1854.15|1824.85|819
1643157000000|2022-01-26 00:30:00|1869.67|1840.37|1872.79|1843.49|1872.79|1843.49|1865.07|1835.77|731
1643157300000|2022-01-26 00:35:00|1872.71|1843.41|1867.08|1837.78|1872.75|1843.45|1863.65|1834.35|709
1643157600000|2022-01-26 00:40:00|1867.07|1837.77|1858.36|1829.06|1867.36|1838.06|1858.35|1829.05|663
1643157900000|2022-01-26 00:45:00|1858.33|1829.03|1850.52|1821.22|1862.03|1832.73|1850.07|1820.77|751
1643158200000|2022-01-26 00:50:00|1850.92|1821.62|1846.46|1817.16|1854.39|1825.09|1844.21|1814.91|789
1643158500000|2022-01-26 00:55:00|1846.45|1817.15|1854.02|1824.72|1855.15|1825.85|1844.5|1815.2|789
1643158800000|2022-01-26 01:00:00|1853.73|1824.43|1861.16|1831.86|1861.69|1832.39|1851.67|1822.37|622
1643159100000|2022-01-26 01:05:00|1860.99|1831.69|1847.41|1818.11|1862.31|1833.01|1847.26|1817.96|784
1643159400000|2022-01-26 01:10:00|1847.52|1818.22|1850.1|1820.8|1854.08|1824.78|1847.17|1817.87|731
1643159700000|2022-01-26 01:15:00|1850.08|1820.78|1853.87|1824.57|1857.79|1828.49|1849.07|1819.77|599
1643160000000|2022-01-26 01:20:00|1853.94|1824.64|1860.91|1831.61|1860.91|1831.61|1852.56|1823.26|773
1643160300000|2022-01-26 01:25:00|1860.93|1831.63|1862.92|1833.62|1862.96|1833.66|1858.06|1828.76|614
1643160600000|2022-01-26 01:30:00|1862.93|1833.63|1854.28|1824.98|1862.96|1833.66|1853.33|1824.03|758
1643160900000|2022-01-26 01:35:00|1854.27|1824.97|1848.95|1819.65|1855.8|1826.5|1848.66|1819.36|707
1643161200000|2022-01-26 01:40:00|1848.91|1819.61|1855.12|1825.82|1856.24|1826.94|1848.91|1819.61|593
1643161500000|2022-01-26 01:45:00|1854.59|1825.29|1860.47|1831.17|1860.98|1831.68|1854.59|1825.29|478
1643161800000|2022-01-26 01:50:00|1860.9|1831.6|1864.91|1835.61|1866|1836.7|1859.9|1830.6|450
1643162100000|2022-01-26 01:55:00|1864.35|1835.05|1866.33|1837.03|1868.91|1839.61|1864.35|1835.05|520
1643162400000|2022-01-26 02:00:00|1866.16|1836.86|1868.25|1838.95|1869.17|1839.87|1864.22|1834.92|515
1643162700000|2022-01-26 02:05:00|1868.24|1838.94|1866.15|1836.85|1868.29|1838.99|1863.99|1834.69|492
1643163000000|2022-01-26 02:10:00|1866.26|1836.96|1881|1851.7|1881|1851.7|1865.97|1836.67|598
1643163300000|2022-01-26 02:15:00|1881.05|1851.75|1881.33|1852.03|1881.91|1852.61|1877.34|1848.04|474
1643163600000|2022-01-26 02:20:00|1881.49|1852.19|1876.59|1847.29|1882.11|1852.81|1874.95|1845.65|627
1643163900000|2022-01-26 02:25:00|1876.58|1847.28|1878.66|1849.36|1883.75|1854.45|1875.18|1845.88|678
1643164200000|2022-01-26 02:30:00|1878.38|1849.08|1887.65|1858.35|1888.02|1858.72|1876.15|1846.85|618
1643164500000|2022-01-26 02:35:00|1887.7|1858.4|1891.07|1861.77|1895.69|1866.39|1886.39|1857.09|718
1643164800000|2022-01-26 02:40:00|1891.06|1861.76|1886.36|1857.06|1891.27|1861.97|1884.97|1855.67|641
1643165100000|2022-01-26 02:45:00|1886.55|1857.25|1878.71|1849.41|1888.12|1858.82|1877.02|1847.72|537
1643165400000|2022-01-26 02:50:00|1879.18|1849.88|1872.97|1843.67|1879.45|1850.15|1872.32|1843.02|506
1643165700000|2022-01-26 02:55:00|1873.34|1844.04|1865.8|1836.5|1877.26|1847.96|1865.8|1836.5|521
1643166000000|2022-01-26 03:00:00|1865.65|1836.35|1873.14|1843.84|1876.41|1847.11|1864.46|1835.16|719
1643166300000|2022-01-26 03:05:00|1873.46|1844.16|1883.21|1853.91|1887.55|1858.25|1873.29|1843.99|753
1643166600000|2022-01-26 03:10:00|1883.29|1853.99|1881.32|1852.02|1885.77|1856.47|1878.32|1849.02|690
1643166900000|2022-01-26 03:15:00|1881.39|1852.09|1877.27|1847.97|1882.85|1853.55|1877.05|1847.75|613
1643167200000|2022-01-26 03:20:00|1877.29|1847.99|1889.71|1860.41|1890|1860.7|1877.29|1847.99|722
1643167500000|2022-01-26 03:25:00|1889.64|1860.34|1886.12|1856.82|1891.15|1861.85|1884.72|1855.42|689
1643167800000|2022-01-26 03:30:00|1886.16|1856.86|1888.37|1859.07|1891.99|1862.69|1883.72|1854.42|621
1643168100000|2022-01-26 03:35:00|1888.62|1859.32|1887.39|1858.09|1891.82|1862.52|1884.63|1855.33|706
1643168400000|2022-01-26 03:40:00|1887.77|1858.47|1889.48|1860.18|1890.54|1861.24|1886.93|1857.63|693
1643168700000|2022-01-26 03:45:00|1889.49|1860.19|1893.02|1863.72|1894.15|1864.85|1889.22|1859.92|545
1643169000000|2022-01-26 03:50:00|1892.95|1863.65|1897.15|1867.85|1898.81|1869.51|1890.27|1860.97|706
1643169300000|2022-01-26 03:55:00|1897.18|1867.88|1895.97|1866.67|1898.25|1868.95|1894.35|1865.05|731
1643169600000|2022-01-26 04:00:00|1895.96|1866.66|1893.13|1863.83|1898.67|1869.37|1891.87|1862.57|637
1643169900000|2022-01-26 04:05:00|1893.15|1863.85|1894.65|1865.35|1895.65|1866.35|1891.32|1862.02|588
1643170200000|2022-01-26 04:10:00|1894.55|1865.25|1898.75|1869.45|1899.65|1870.35|1894.55|1865.25|526
1643170500000|2022-01-26 04:15:00|1898.47|1869.17|1891.26|1861.96|1899.51|1870.21|1889.5|1860.2|664
1643170800000|2022-01-26 04:20:00|1891.25|1861.95|1892.8|1863.5|1893.56|1864.26|1889.2|1859.9|582
1643171100000|2022-01-26 04:25:00|1892.79|1863.49|1895.33|1866.03|1895.94|1866.64|1889.95|1860.65|562
1643171400000|2022-01-26 04:30:00|1894.83|1865.53|1889.85|1860.55|1895.38|1866.08|1889.35|1860.05|614
1643171700000|2022-01-26 04:35:00|1889.4|1860.1|1891.89|1862.59|1892.94|1863.64|1889.4|1860.1|692
1643172000000|2022-01-26 04:40:00|1891.9|1862.6|1893.78|1864.48|1894.78|1865.48|1890.73|1861.43|453
1643172300000|2022-01-26 04:45:00|1894.13|1864.83|1911.81|1882.51|1912.45|1883.15|1894.12|1864.82|557
1643172600000|2022-01-26 04:50:00|1911.78|1882.48|1912.6|1883.3|1913.08|1883.78|1907.41|1878.11|805
1643172900000|2022-01-26 04:55:00|1912.53|1883.23|1914.43|1885.13|1914.92|1885.62|1911.82|1882.52|599
1643173200000|2022-01-26 05:00:00|1914.54|1885.24|1910.03|1880.73|1914.6|1885.3|1909.88|1880.58|687
1643173500000|2022-01-26 05:05:00|1910.11|1880.81|1905.2|1875.9|1910.19|1880.89|1902.45|1873.15|600
1643173800000|2022-01-26 05:10:00|1904.85|1875.55|1903.17|1873.87|1906.35|1877.05|1902.97|1873.67|562
1643174100000|2022-01-26 05:15:00|1903.16|1873.86|1900.14|1870.84|1905.02|1875.72|1899.01|1869.71|618
1643174400000|2022-01-26 05:20:00|1900.33|1871.03|1901.27|1871.97|1902.15|1872.85|1899.76|1870.46|419
1643174700000|2022-01-26 05:25:00|1901.15|1871.85|1902.48|1873.18|1904.99|1875.69|1899.85|1870.55|447
1643175000000|2022-01-26 05:30:00|1902.71|1873.41|1902.07|1872.77|1903.7|1874.4|1900.15|1870.85|489
1643175300000|2022-01-26 05:35:00|1902.03|1872.73|1902.31|1873.01|1904.65|1875.35|1900.35|1871.05|503
1643175600000|2022-01-26 05:40:00|1902.32|1873.02|1909.62|1880.32|1910.1|1880.8|1901.9|1872.6|572
1643175900000|2022-01-26 05:45:00|1909.63|1880.33|1911.8|1882.5|1916.71|1887.41|1907.65|1878.35|715
1643176200000|2022-01-26 05:50:00|1911.75|1882.45|1903.14|1873.84|1911.75|1882.45|1902.29|1872.99|723
1643176500000|2022-01-26 05:55:00|1902.74|1873.44|1902.72|1873.42|1905.34|1876.04|1901.78|1872.48|575
1643176800000|2022-01-26 06:00:00|1902.67|1873.37|1898.69|1869.39|1904.14|1874.84|1896.65|1867.35|438
1643177100000|2022-01-26 06:05:00|1898.65|1869.35|1895.03|1865.73|1900.92|1871.62|1894.88|1865.58|454
1643177400000|2022-01-26 06:10:00|1895.04|1865.74|1893.04|1863.74|1897.97|1868.67|1892.57|1863.27|493
1643177700000|2022-01-26 06:15:00|1892.93|1863.63|1901.1|1871.8|1903.96|1874.66|1892.91|1863.61|620
1643178000000|2022-01-26 06:20:00|1901.07|1871.77|1898.62|1869.32|1901.47|1872.17|1895.4|1866.1|544
1643178300000|2022-01-26 06:25:00|1898.72|1869.42|1886.17|1856.87|1899.25|1869.95|1885.24|1855.94|691
1643178600000|2022-01-26 06:30:00|1886.18|1856.88|1881.24|1851.94|1890.11|1860.81|1878.47|1849.17|657
1643178900000|2022-01-26 06:35:00|1881.26|1851.96|1881.08|1851.78|1885.15|1855.85|1879.11|1849.81|552
1643179200000|2022-01-26 06:40:00|1881.09|1851.79|1879.52|1850.22|1882.39|1853.09|1878.78|1849.48|440
1643179500000|2022-01-26 06:45:00|1879.3|1850|1869.62|1840.32|1879.84|1850.54|1867.97|1838.67|471
1643179800000|2022-01-26 06:50:00|1869.75|1840.45|1868.79|1839.49|1872.07|1842.77|1866.56|1837.26|648
1643180100000|2022-01-26 06:55:00|1868.8|1839.5|1870.88|1841.58|1870.9|1841.6|1866.5|1837.2|487
1643180400000|2022-01-26 07:00:00|1870.75|1841.45|1864.89|1835.59|1871.72|1842.42|1864.63|1835.33|545
1643180700000|2022-01-26 07:05:00|1865.2|1835.9|1863.69|1834.39|1865.72|1836.42|1862.67|1833.37|304
1643181000000|2022-01-26 07:10:00|1864.15|1834.85|1863.07|1833.77|1865.15|1835.85|1862.26|1832.96|430
1643181300000|2022-01-26 07:15:00|1863.29|1833.99|1870.72|1841.42|1873.19|1843.89|1858.95|1829.65|585
1643181600000|2022-01-26 07:20:00|1871.05|1841.75|1872.43|1843.13|1875.64|1846.34|1870.72|1841.42|429
1643181900000|2022-01-26 07:25:00|1872.27|1842.97|1874.15|1844.85|1877.39|1848.09|1869.73|1840.43|502
1643182200000|2022-01-26 07:30:00|1874.1|1844.8|1881.78|1852.48|1882.17|1852.87|1873.71|1844.41|486
1643182500000|2022-01-26 07:35:00|1881.83|1852.53|1885.11|1855.81|1885.65|1856.35|1881.04|1851.74|488
1643182800000|2022-01-26 07:40:00|1885.05|1855.75|1884.54|1855.24|1885.94|1856.64|1882.41|1853.11|531
1643183100000|2022-01-26 07:45:00|1884.53|1855.23|1878.07|1848.77|1884.53|1855.23|1878.03|1848.73|407
1643183400000|2022-01-26 07:50:00|1877.87|1848.57|1880.89|1851.59|1880.97|1851.67|1876.55|1847.25|404
1643183700000|2022-01-26 07:55:00|1880.92|1851.62|1878.77|1849.47|1881.09|1851.79|1876.07|1846.77|410
1643184000000|2022-01-26 08:00:00|1879|1849.7|1886.2|1856.9|1887.15|1857.85|1878.71|1849.41|530
1643184300000|2022-01-26 08:05:00|1886.19|1856.89|1892.92|1863.62|1893.22|1863.92|1886.04|1856.74|520
1643184600000|2022-01-26 08:10:00|1892.93|1863.63|1898.23|1868.93|1899.15|1869.85|1890.79|1861.49|592
1643184900000|2022-01-26 08:15:00|1898.22|1868.92|1895.32|1866.02|1899.96|1870.66|1894.75|1865.45|500
1643185200000|2022-01-26 08:20:00|1895.41|1866.11|1895.34|1866.04|1898.65|1869.35|1893.82|1864.52|484
1643185500000|2022-01-26 08:25:00|1895.35|1866.05|1899.3|1870|1900.05|1870.75|1892.94|1863.64|600
1643185800000|2022-01-26 08:30:00|1899.31|1870.01|1896.89|1867.59|1900.56|1871.26|1894.01|1864.71|552
1643186100000|2022-01-26 08:35:00|1896.97|1867.67|1898.3|1869|1898.8|1869.5|1896.35|1867.05|319
1643186400000|2022-01-26 08:40:00|1898.15|1868.85|1897.14|1867.84|1899.64|1870.34|1896.5|1867.2|321
1643186700000|2022-01-26 08:45:00|1897.2|1867.9|1887.52|1858.22|1898.32|1869.02|1885.72|1856.42|492
1643187000000|2022-01-26 08:50:00|1887.6|1858.3|1888.34|1859.04|1891.77|1862.47|1886.45|1857.15|531
1643187300000|2022-01-26 08:55:00|1888.35|1859.05|1896.33|1867.03|1898.33|1869.03|1888.32|1859.02|596
1643187600000|2022-01-26 09:00:00|1896.26|1866.96|1897.21|1867.91|1902.04|1872.74|1893.9|1864.6|591
1643187900000|2022-01-26 09:05:00|1896.99|1867.69|1893.26|1863.96|1899.08|1869.78|1891.71|1862.41|545
1643188200000|2022-01-26 09:10:00|1893.23|1863.93|1892.94|1863.64|1896.26|1866.96|1892.87|1863.57|503
1643188500000|2022-01-26 09:15:00|1893.11|1863.81|1900.35|1871.05|1901.33|1872.03|1890.08|1860.78|573
1643188800000|2022-01-26 09:20:00|1900.37|1871.07|1905.11|1875.81|1909.15|1879.85|1898.55|1869.25|759
1643189100000|2022-01-26 09:25:00|1905.28|1875.98|1898.66|1869.36|1906.15|1876.85|1897.15|1867.85|540
1643189400000|2022-01-26 09:30:00|1898.6|1869.3|1894.05|1864.75|1901.8|1872.5|1893.15|1863.85|578
1643189700000|2022-01-26 09:35:00|1894.13|1864.83|1897.44|1868.14|1900.9|1871.6|1894.11|1864.81|587
1643190000000|2022-01-26 09:40:00|1897.42|1868.12|1901.28|1871.98|1902.39|1873.09|1896.8|1867.5|442
1643190300000|2022-01-26 09:45:00|1901.27|1871.97|1898.33|1869.03|1901.75|1872.45|1896.65|1867.35|395
1643190600000|2022-01-26 09:50:00|1898.32|1869.02|1891.18|1861.88|1901.1|1871.8|1890.74|1861.44|473
1643190900000|2022-01-26 09:55:00|1891.2|1861.9|1890.44|1861.14|1892.67|1863.37|1885.51|1856.21|609
1643191200000|2022-01-26 10:00:00|1890.43|1861.13|1890.65|1861.35|1891.25|1861.95|1882.38|1853.08|471
1643191500000|2022-01-26 10:05:00|1890.6|1861.3|1884.08|1854.78|1892.55|1863.25|1884.08|1854.78|624
1643191800000|2022-01-26 10:10:00|1884.11|1854.81|1888.21|1858.91|1889.27|1859.97|1881.45|1852.15|510
1643192100000|2022-01-26 10:15:00|1888.19|1858.89|1884.4|1855.1|1890.65|1861.35|1884.15|1854.85|385
1643192400000|2022-01-26 10:20:00|1884.37|1855.07|1888.7|1859.4|1890.04|1860.74|1883.78|1854.48|514
1643192700000|2022-01-26 10:25:00|1888.15|1858.85|1890.31|1861.01|1890.87|1861.57|1886.94|1857.64|421
1643193000000|2022-01-26 10:30:00|1890.19|1860.89|1898.85|1869.55|1898.9|1869.6|1890.19|1860.89|365
1643193300000|2022-01-26 10:35:00|1899.15|1869.85|1896.15|1866.85|1899.54|1870.24|1895.15|1865.85|242
1643193600000|2022-01-26 10:40:00|1896.65|1867.35|1898.29|1868.99|1900.35|1871.05|1895.15|1865.85|344
1643193900000|2022-01-26 10:45:00|1898.45|1869.15|1900.65|1871.35|1904.26|1874.96|1897.75|1868.45|508
1643194200000|2022-01-26 10:50:00|1900.15|1870.85|1903.94|1874.64|1904.44|1875.14|1899.93|1870.63|362
1643194500000|2022-01-26 10:55:00|1903.87|1874.57|1906.1|1876.8|1910.82|1881.52|1903.4|1874.1|550
1643194800000|2022-01-26 11:00:00|1905.6|1876.3|1905.32|1876.02|1914.15|1884.85|1905.32|1876.02|725
1643195100000|2022-01-26 11:05:00|1905.35|1876.05|1903.65|1874.35|1906.53|1877.23|1898.06|1868.76|573
1643195400000|2022-01-26 11:10:00|1903.6|1874.3|1901.65|1872.35|1903.9|1874.6|1899.16|1869.86|493
1643195700000|2022-01-26 11:15:00|1901.43|1872.13|1899.63|1870.33|1903.73|1874.43|1899.15|1869.85|504
1643196000000|2022-01-26 11:20:00|1899.6|1870.3|1903.24|1873.94|1903.37|1874.07|1898.9|1869.6|431
1643196300000|2022-01-26 11:25:00|1903.28|1873.98|1899.59|1870.29|1904.09|1874.79|1898.09|1868.79|444
1643196600000|2022-01-26 11:30:00|1899.6|1870.3|1904.74|1875.44|1908.36|1879.06|1899.13|1869.83|674
1643196900000|2022-01-26 11:35:00|1904.63|1875.33|1901.65|1872.35|1905|1875.7|1900.15|1870.85|545
1643197200000|2022-01-26 11:40:00|1901.71|1872.41|1902.8|1873.5|1904.65|1875.35|1899.15|1869.85|812
1643197500000|2022-01-26 11:45:00|1902.78|1873.48|1904.51|1875.21|1904.8|1875.5|1901.4|1872.1|621
1643197800000|2022-01-26 11:50:00|1904.49|1875.19|1910.26|1880.96|1910.63|1881.33|1904.27|1874.97|624
1643198100000|2022-01-26 11:55:00|1910.28|1880.98|1912.04|1882.74|1912.22|1882.92|1907.28|1877.98|635
1643198400000|2022-01-26 12:00:00|1912.03|1882.73|1904.87|1875.57|1912.03|1882.73|1904.04|1874.74|697
1643198700000|2022-01-26 12:05:00|1904.88|1875.58|1911.66|1882.36|1911.87|1882.57|1904.86|1875.56|538
1643199000000|2022-01-26 12:10:00|1911.59|1882.29|1905.15|1875.85|1911.59|1882.29|1903.65|1874.35|361
1643199300000|2022-01-26 12:15:00|1905.25|1875.95|1898.15|1868.85|1906.11|1876.81|1896.58|1867.28|657
1643199600000|2022-01-26 12:20:00|1898.05|1868.75|1891.13|1861.83|1899.64|1870.34|1886.21|1856.91|570
1643199900000|2022-01-26 12:25:00|1891.14|1861.84|1888.94|1859.64|1893.38|1864.08|1885.14|1855.84|426
1643200200000|2022-01-26 12:30:00|1889|1859.7|1890.33|1861.03|1893.04|1863.74|1887.43|1858.13|593
1643200500000|2022-01-26 12:35:00|1890.4|1861.1|1896.21|1866.91|1898.06|1868.76|1889.48|1860.18|754
1643200800000|2022-01-26 12:40:00|1896.25|1866.95|1888.25|1858.95|1897.15|1867.85|1887.09|1857.79|546
1643201100000|2022-01-26 12:45:00|1888.06|1858.76|1886.52|1857.22|1890.24|1860.94|1885.32|1856.02|452
1643201400000|2022-01-26 12:50:00|1886.64|1857.34|1890.52|1861.22|1893.06|1863.76|1886.44|1857.14|565
1643201700000|2022-01-26 12:55:00|1890.57|1861.27|1885.19|1855.89|1893.53|1864.23|1884.15|1854.85|510
1643202000000|2022-01-26 13:00:00|1885.22|1855.92|1886.97|1857.67|1888.6|1859.3|1883.94|1854.64|653
1643202300000|2022-01-26 13:05:00|1886.95|1857.65|1892.99|1863.69|1895.1|1865.8|1876.15|1846.85|775
1643202600000|2022-01-26 13:10:00|1893.09|1863.79|1884.91|1855.61|1894.89|1865.59|1882.13|1852.83|816
1643202900000|2022-01-26 13:15:00|1884.97|1855.67|1884.97|1855.67|1886.29|1856.99|1879.05|1849.75|731
1643203200000|2022-01-26 13:20:00|1885.25|1855.95|1899.48|1870.18|1899.48|1870.18|1884.07|1854.77|714
1643203500000|2022-01-26 13:25:00|1899.38|1870.08|1905.35|1876.05|1906.03|1876.73|1896.2|1866.9|798
1643203800000|2022-01-26 13:30:00|1905.54|1876.24|1905.59|1876.29|1909.35|1880.05|1902.73|1873.43|643
1643204100000|2022-01-26 13:35:00|1905.58|1876.28|1910.59|1881.29|1913.19|1883.89|1904.13|1874.83|693
1643204400000|2022-01-26 13:40:00|1910.64|1881.34|1911.75|1882.45|1912.51|1883.21|1907.03|1877.73|548
1643204700000|2022-01-26 13:45:00|1911.8|1882.5|1942.65|1913.35|1945.62|1916.32|1911.8|1882.5|907
1643205000000|2022-01-26 13:50:00|1942.64|1913.34|1937.86|1908.56|1944.3|1915|1935.66|1906.36|829
1643205300000|2022-01-26 13:55:00|1937.71|1908.41|1938.97|1909.67|1939.38|1910.08|1930.05|1900.75|684
1643205600000|2022-01-26 14:00:00|1938.87|1909.57|1938.75|1909.45|1942.79|1913.49|1927.83|1898.53|829
1643205900000|2022-01-26 14:05:00|1938.53|1909.23|1947.59|1918.29|1952.89|1923.59|1936.55|1907.25|903
1643206200000|2022-01-26 14:10:00|1947.61|1918.31|1958.59|1929.29|1961.15|1931.85|1945.83|1916.53|794
1643206500000|2022-01-26 14:15:00|1958.8|1929.5|1956.47|1927.17|1961.77|1932.47|1952.65|1923.35|726
1643206800000|2022-01-26 14:20:00|1955.82|1926.52|1946.24|1916.94|1963.24|1933.94|1946.24|1916.94|769
1643207100000|2022-01-26 14:25:00|1946.01|1916.71|1948.26|1918.96|1952.7|1923.4|1944.59|1915.29|678
1643207400000|2022-01-26 14:30:00|1948.34|1919.04|1927.65|1898.35|1949.78|1920.48|1927.65|1898.35|700
1643207700000|2022-01-26 14:35:00|1927.72|1898.42|1935.72|1906.42|1938.77|1909.47|1924.58|1895.28|688
1643208000000|2022-01-26 14:40:00|1935.76|1906.46|1929.25|1899.95|1939.06|1909.76|1929.18|1899.88|790
1643208300000|2022-01-26 14:45:00|1929.15|1899.85|1941.09|1911.79|1942.2|1912.9|1928.44|1899.14|846
1643208600000|2022-01-26 14:50:00|1941.01|1911.71|1937.03|1907.73|1941.56|1912.26|1936.2|1906.9|699
1643208900000|2022-01-26 14:55:00|1937.08|1907.78|1934.84|1905.54|1939.15|1909.85|1933.94|1904.64|713
1643209200000|2022-01-26 15:00:00|1934.81|1905.51|1948.81|1919.51|1949.9|1920.6|1931.8|1902.5|824
1643209500000|2022-01-26 15:05:00|1948.79|1919.49|1952.76|1923.46|1954.11|1924.81|1948.52|1919.22|647
1643209800000|2022-01-26 15:10:00|1953.36|1924.06|1941.21|1911.91|1953.54|1924.24|1940.26|1910.96|909
1643210100000|2022-01-26 15:15:00|1941.22|1911.92|1940.61|1911.31|1942.82|1913.52|1934.7|1905.4|835
1643210400000|2022-01-26 15:20:00|1940.66|1911.36|1923.55|1894.25|1941.49|1912.19|1923.55|1894.25|703
1643210700000|2022-01-26 15:25:00|1923.35|1894.05|1913.17|1883.87|1923.43|1894.13|1906.13|1876.83|796
1643211000000|2022-01-26 15:30:00|1913.19|1883.89|1926.91|1897.61|1928.74|1899.44|1910.96|1881.66|897
1643211300000|2022-01-26 15:35:00|1926.9|1897.6|1926.58|1897.28|1929.35|1900.05|1921.78|1892.48|771
1643211600000|2022-01-26 15:40:00|1926.48|1897.18|1923.65|1894.35|1932.28|1902.98|1923.11|1893.81|743
1643211900000|2022-01-26 15:45:00|1923.94|1894.64|1914.19|1884.89|1930.23|1900.93|1913.9|1884.6|757
1643212200000|2022-01-26 15:50:00|1914.21|1884.91|1924.13|1894.83|1925.67|1896.37|1911.26|1881.96|779
1643212500000|2022-01-26 15:55:00|1924.15|1894.85|1933.89|1904.59|1934.85|1905.55|1921.15|1891.85|737
1643212800000|2022-01-26 16:00:00|1933.87|1904.57|1929.5|1900.2|1933.98|1904.68|1929.25|1899.95|779
1643213100000|2022-01-26 16:05:00|1929.74|1900.44|1946.1|1916.8|1951.38|1922.08|1929.44|1900.14|774
1643213400000|2022-01-26 16:10:00|1946.12|1916.82|1938.02|1908.72|1947.08|1917.78|1935|1905.7|708
1643213700000|2022-01-26 16:15:00|1938.04|1908.74|1929.3|1900|1940.26|1910.96|1929.12|1899.82|676
1643214000000|2022-01-26 16:20:00|1929.35|1900.05|1932.78|1903.48|1936.11|1906.81|1925.58|1896.28|693
1643214300000|2022-01-26 16:25:00|1932.84|1903.54|1938.12|1908.82|1938.95|1909.65|1932.69|1903.39|716
1643214600000|2022-01-26 16:30:00|1937.99|1908.69|1931.93|1902.63|1941.69|1912.39|1931.93|1902.63|467
1643214900000|2022-01-26 16:35:00|1932.15|1902.85|1929.24|1899.94|1934.07|1904.77|1923.9|1894.6|724
1643215200000|2022-01-26 16:40:00|1929.25|1899.95|1933.01|1903.71|1936.44|1907.14|1927.42|1898.12|773
1643215500000|2022-01-26 16:45:00|1933.07|1903.77|1933.05|1903.75|1935.5|1906.2|1931.84|1902.54|611
1643215800000|2022-01-26 16:50:00|1933.07|1903.77|1936.23|1906.93|1937.61|1908.31|1926.88|1897.58|691
1643216100000|2022-01-26 16:55:00|1936.22|1906.92|1936.65|1907.35|1938.85|1909.55|1935.99|1906.69|555
1643216400000|2022-01-26 17:00:00|1937.19|1907.89|1938.38|1909.08|1939.56|1910.26|1934.43|1905.13|649
1643216700000|2022-01-26 17:05:00|1938.5|1909.2|1939.23|1909.93|1939.88|1910.58|1937.31|1908.01|614
1643217000000|2022-01-26 17:10:00|1939.25|1909.95|1938.7|1909.4|1940.08|1910.78|1937.58|1908.28|511
1643217300000|2022-01-26 17:15:00|1938.72|1909.42|1928|1898.7|1938.97|1909.67|1927.76|1898.46|540
1643217600000|2022-01-26 17:20:00|1927.99|1898.69|1923.46|1894.16|1929.82|1900.52|1923.17|1893.87|432
1643217900000|2022-01-26 17:25:00|1923.35|1894.05|1928.44|1899.14|1930.15|1900.85|1923.24|1893.94|617
1643218200000|2022-01-26 17:30:00|1928.2|1898.9|1914.65|1885.35|1928.24|1898.94|1914.65|1885.35|720
1643218500000|2022-01-26 17:35:00|1915|1885.7|1909.25|1879.95|1917.58|1888.28|1909.23|1879.93|532
1643218800000|2022-01-26 17:40:00|1909.23|1879.93|1901.53|1872.23|1909.9|1880.6|1898.26|1868.96|608
1643219100000|2022-01-26 17:45:00|1901.55|1872.25|1899.96|1870.66|1904.05|1874.75|1894.21|1864.91|635
1643219400000|2022-01-26 17:50:00|1899.99|1870.69|1899.01|1869.71|1900.21|1870.91|1897.74|1868.44|465
1643219700000|2022-01-26 17:55:00|1899.02|1869.72|1898.26|1868.96|1900.68|1871.38|1896.47|1867.17|554
1643220000000|2022-01-26 18:00:00|1898.32|1869.02|1872.18|1842.88|1900.09|1870.79|1854.68|1825.38|818
1643220300000|2022-01-26 18:05:00|1872.07|1842.77|1869.15|1839.85|1872.42|1843.12|1860.95|1831.65|798
1643220600000|2022-01-26 18:10:00|1869.13|1839.83|1877.23|1847.93|1880.94|1851.64|1868.83|1839.53|733
1643220900000|2022-01-26 18:15:00|1877.17|1847.87|1875.46|1846.16|1881.08|1851.78|1869.75|1840.45|797
1643221200000|2022-01-26 18:20:00|1875.43|1846.13|1870.9|1841.6|1875.49|1846.19|1865.08|1835.78|728
1643221500000|2022-01-26 18:25:00|1871.02|1841.72|1869.6|1840.3|1873.32|1844.02|1867.65|1838.35|791
1643221800000|2022-01-26 18:30:00|1869.57|1840.27|1866.97|1837.67|1877.72|1848.42|1866.28|1836.98|864
1643222100000|2022-01-26 18:35:00|1866.96|1837.66|1873.47|1844.17|1875.8|1846.5|1866.26|1836.96|824
1643222400000|2022-01-26 18:40:00|1873.28|1843.98|1872.06|1842.76|1879.89|1850.59|1869.81|1840.51|855
1643222700000|2022-01-26 18:45:00|1872.04|1842.74|1874.11|1844.81|1875.47|1846.17|1870.25|1840.95|725
1643223000000|2022-01-26 18:50:00|1874.17|1844.87|1921.04|1891.74|1923.37|1894.07|1873.98|1844.68|825
1643223300000|2022-01-26 18:55:00|1921.15|1891.85|1911.17|1881.87|1921.15|1891.85|1897.82|1868.52|991
1643223600000|2022-01-26 19:00:00|1911.18|1881.88|1984.25|1954.95|1985.6|1956.3|1908.36|1879.06|832
1643223900000|2022-01-26 19:05:00|1984.05|1954.75|2012.69|1983.39|2014.88|1985.58|1978.83|1949.53|1063
1643224200000|2022-01-26 19:10:00|2012.68|1983.38|1929.18|1899.88|2019.5|1990.2|1929.18|1899.88|1102
1643224500000|2022-01-26 19:15:00|1930.65|1901.35|1912.54|1883.24|1965.9|1936.6|1905.75|1876.45|1119
1643224800000|2022-01-26 19:20:00|1911.87|1882.57|1932.64|1903.34|1932.64|1903.34|1906.65|1877.35|1106
1643225100000|2022-01-26 19:25:00|1933.71|1904.41|1951.66|1922.36|1959.69|1930.39|1933.53|1904.23|1147
1643225400000|2022-01-26 19:30:00|1951.67|1922.37|1934.84|1905.54|1953.39|1924.09|1928.65|1899.35|1133
1643225700000|2022-01-26 19:35:00|1934.98|1905.68|1947.32|1918.02|1950.01|1920.71|1919.95|1890.65|1132
1643226000000|2022-01-26 19:40:00|1947.33|1918.03|1926.55|1897.25|1949.55|1920.25|1925.33|1896.03|1109
1643226300000|2022-01-26 19:45:00|1926.09|1896.79|1904.74|1875.44|1932.31|1903.01|1902.98|1873.68|1078
1643226600000|2022-01-26 19:50:00|1904.8|1875.5|1914.1|1884.8|1923.47|1894.17|1901.64|1872.34|1103
1643226900000|2022-01-26 19:55:00|1914.14|1884.84|1907.62|1878.32|1914.14|1884.84|1904.32|1875.02|1017
1643227200000|2022-01-26 20:00:00|1907.44|1878.14|1874.8|1845.5|1908.08|1878.78|1865.79|1836.49|1050
1643227500000|2022-01-26 20:05:00|1875.15|1845.85|1864.37|1835.07|1884.78|1855.48|1863.15|1833.85|1045
1643227800000|2022-01-26 20:10:00|1864.49|1835.19|1865.1|1835.8|1878.6|1849.3|1862.23|1832.93|1078
1643228100000|2022-01-26 20:15:00|1865.06|1835.76|1843.96|1814.66|1869.55|1840.25|1837.72|1808.42|1082
1643228400000|2022-01-26 20:20:00|1843.89|1814.59|1841.8|1812.5|1851.72|1822.42|1828.74|1799.44|1054
1643228700000|2022-01-26 20:25:00|1841.37|1812.07|1875.24|1845.94|1879.86|1850.56|1837.21|1807.91|1050
1643229000000|2022-01-26 20:30:00|1875.95|1846.65|1853.04|1823.74|1877.31|1848.01|1852.37|1823.07|1077
1643229300000|2022-01-26 20:35:00|1853.07|1823.77|1855.39|1826.09|1869.61|1840.31|1834.9|1805.6|1108
1643229600000|2022-01-26 20:40:00|1855.61|1826.31|1857.11|1827.81|1864.62|1835.32|1851.09|1821.79|1090
1643229900000|2022-01-26 20:45:00|1856.83|1827.53|1855.33|1826.03|1862.92|1833.62|1846.62|1817.32|1081
1643230200000|2022-01-26 20:50:00|1855.27|1825.97|1856.78|1827.48|1857.48|1828.18|1843.21|1813.91|1082
1643230500000|2022-01-26 20:55:00|1856.61|1827.31|1849.65|1820.35|1857.44|1828.14|1846.01|1816.71|1083
1643230800000|2022-01-26 21:00:00|1849.59|1820.29|1854.98|1825.68|1860.19|1830.89|1847.95|1818.65|971
1643231100000|2022-01-26 21:05:00|1855.13|1825.83|1853.36|1824.06|1857.9|1828.6|1847.84|1818.54|843
1643231400000|2022-01-26 21:10:00|1853.52|1824.22|1848.87|1819.57|1855.85|1826.55|1847.02|1817.72|753
1643231700000|2022-01-26 21:15:00|1848.37|1819.07|1830.16|1800.86|1852.11|1822.81|1826.59|1797.29|890
1643232000000|2022-01-26 21:20:00|1830.17|1800.87|1827.1|1797.8|1832.39|1803.09|1824.33|1795.03|950
1643232300000|2022-01-26 21:25:00|1826.88|1797.58|1840.27|1810.97|1843.5|1814.2|1826.15|1796.85|864
1643232600000|2022-01-26 21:30:00|1840.24|1810.94|1819.38|1790.08|1841.23|1811.93|1819.28|1789.98|904
1643232900000|2022-01-26 21:35:00|1819.36|1790.06|1814.83|1785.53|1826.23|1796.93|1812.75|1783.45|888
1643233200000|2022-01-26 21:40:00|1814.67|1785.37|1813.15|1783.85|1824.16|1794.86|1810.61|1781.31|884
1643233500000|2022-01-26 21:45:00|1813.17|1783.87|1791.18|1761.88|1815.22|1785.92|1790.22|1760.92|962
1643233800000|2022-01-26 21:50:00|1791.24|1761.94|1781.15|1751.85|1791.85|1762.55|1779.57|1750.27|940
1643234100000|2022-01-26 21:55:00|1781|1751.7|1771.98|1742.68|1791.9|1762.6|1771.12|1741.82|1018
1643234400000|2022-01-26 22:00:00|1771.94|1742.64|1786.07|1756.77|1787.46|1758.16|1767.75|1738.45|912
1643234700000|2022-01-26 22:05:00|1786.06|1756.76|1781.19|1751.89|1786.17|1756.87|1774.24|1744.94|956
1643235000000|2022-01-26 22:10:00|1780.91|1751.61|1778.02|1748.72|1784.88|1755.58|1772.66|1743.36|864
1643235300000|2022-01-26 22:15:00|1778.03|1748.73|1786.9|1757.6|1786.94|1757.64|1774.04|1744.74|698
1643235600000|2022-01-26 22:20:00|1786.65|1757.35|1781.15|1751.85|1788.07|1758.77|1779.22|1749.92|765
1643235900000|2022-01-26 22:25:00|1781.2|1751.9|1782.43|1753.13|1786.21|1756.91|1780.3|1751|656
1643236200000|2022-01-26 22:30:00|1782.41|1753.11|1795.57|1766.27|1797.68|1768.38|1782.24|1752.94|491
1643236500000|2022-01-26 22:35:00|1795.52|1766.22|1799.87|1770.57|1800.26|1770.96|1794.64|1765.34|573
1643236800000|2022-01-26 22:40:00|1799.47|1770.17|1797.87|1768.57|1801.93|1772.63|1791.69|1762.39|592
1643237100000|2022-01-26 22:45:00|1797.93|1768.63|1803.41|1774.11|1805.95|1776.65|1796.95|1767.65|564
1643237400000|2022-01-26 22:50:00|1803.92|1774.62|1811.1|1781.8|1811.55|1782.25|1797.89|1768.59|635
1643237700000|2022-01-26 22:55:00|1810.9|1781.6|1810.59|1781.29|1811.85|1782.55|1801.15|1771.85|563
1643238000000|2022-01-26 23:00:00|1810.3|1781|1813.48|1784.18|1814.93|1785.63|1805.27|1775.97|722
1643238300000|2022-01-26 23:05:00|1813.53|1784.23|1820.73|1791.43|1823.2|1793.9|1812.19|1782.89|635
1643238600000|2022-01-26 23:10:00|1820.77|1791.47|1826.65|1797.35|1833.25|1803.95|1819.15|1789.85|935
1643238900000|2022-01-26 23:15:00|1827.15|1797.85|1830.85|1801.55|1831.03|1801.73|1821.82|1792.52|748
1643239200000|2022-01-26 23:20:00|1830.89|1801.59|1841.21|1811.91|1842.58|1813.28|1830.69|1801.39|817
1643239500000|2022-01-26 23:25:00|1841.31|1812.01|1841.1|1811.8|1842.06|1812.76|1833.29|1803.99|821
1643239800000|2022-01-26 23:30:00|1841.11|1811.81|1829.53|1800.23|1841.69|1812.39|1828.56|1799.26|812
1643240100000|2022-01-26 23:35:00|1829.47|1800.17|1822.15|1792.85|1832.21|1802.91|1821.76|1792.46|669
1643240400000|2022-01-26 23:40:00|1821.74|1792.44|1826.64|1797.34|1829.26|1799.96|1820.75|1791.45|755
1643240700000|2022-01-26 23:45:00|1826.71|1797.41|1828.27|1798.97|1830.79|1801.49|1823.6|1794.3|700
1643241000000|2022-01-26 23:50:00|1828.44|1799.14|1817.92|1788.62|1830.51|1801.21|1813.45|1784.15|653
1643241300000|2022-01-26 23:55:00|1817.93|1788.63|1822.39|1793.09|1823.73|1794.43|1815.19|1785.89|699
1643241600000|2022-01-27 00:00:00|1822.38|1793.08|1826.36|1797.06|1827.65|1798.35|1807.41|1778.11|912
1643241900000|2022-01-27 00:05:00|1826.19|1796.89|1831.84|1802.54|1835.15|1805.85|1819.99|1790.69|953
1643242200000|2022-01-27 00:10:00|1831.44|1802.14|1825.24|1795.94|1832.5|1803.2|1819.15|1789.85|925
1643242500000|2022-01-27 00:15:00|1825.41|1796.11|1827.33|1798.03|1831.57|1802.27|1819.92|1790.62|951
1643242800000|2022-01-27 00:20:00|1827.19|1797.89|1830.37|1801.07|1831.14|1801.84|1823.97|1794.67|799
1643243100000|2022-01-27 00:25:00|1830.26|1800.96|1823.2|1793.9|1831.1|1801.8|1822.87|1793.57|753
1643243400000|2022-01-27 00:30:00|1823.16|1793.86|1815.07|1785.77|1827.23|1797.93|1813.54|1784.24|762
1643243700000|2022-01-27 00:35:00|1815.1|1785.8|1825.13|1795.83|1825.8|1796.5|1813.6|1784.3|652
1643244000000|2022-01-27 00:40:00|1825.76|1796.46|1827.29|1797.99|1832.06|1802.76|1818.95|1789.65|793
1643244300000|2022-01-27 00:45:00|1827.23|1797.93|1828.06|1798.76|1830.65|1801.35|1824.93|1795.63|841
1643244600000|2022-01-27 00:50:00|1828.42|1799.12|1822.98|1793.68|1829.88|1800.58|1821.9|1792.6|759
1643244900000|2022-01-27 00:55:00|1822.94|1793.64|1825.91|1796.61|1828.11|1798.81|1822.07|1792.77|776
1643245200000|2022-01-27 01:00:00|1825.93|1796.63|1814.82|1785.52|1826.26|1796.96|1812.7|1783.4|790
1643245500000|2022-01-27 01:05:00|1814.38|1785.08|1803.14|1773.84|1815.15|1785.85|1799.23|1769.93|676
1643245800000|2022-01-27 01:10:00|1803.28|1773.98|1803.65|1774.35|1811.28|1781.98|1801.95|1772.65|670
1643246100000|2022-01-27 01:15:00|1803.82|1774.52|1790.95|1761.65|1807.75|1778.45|1789.84|1760.54|759
1643246400000|2022-01-27 01:20:00|1790.98|1761.68|1798.89|1769.59|1799.04|1769.74|1789.5|1760.2|783
1643246700000|2022-01-27 01:25:00|1798.79|1769.49|1797.55|1768.25|1802.89|1773.59|1795.95|1766.65|806
1643247000000|2022-01-27 01:30:00|1797.58|1768.28|1777.09|1747.79|1797.58|1768.28|1776.65|1747.35|879
1643247300000|2022-01-27 01:35:00|1777.01|1747.71|1772.72|1743.42|1781.68|1752.38|1771.47|1742.17|916
1643247600000|2022-01-27 01:40:00|1772.67|1743.37|1788.99|1759.69|1788.99|1759.69|1771.45|1742.15|918
1643247900000|2022-01-27 01:45:00|1789.47|1760.17|1779.57|1750.27|1794.45|1765.15|1778.89|1749.59|962
1643248200000|2022-01-27 01:50:00|1779.75|1750.45|1761.63|1732.33|1784.98|1755.68|1761.63|1732.33|817
1643248500000|2022-01-27 01:55:00|1761.79|1732.49|1759.72|1730.42|1766.15|1736.85|1754.35|1725.05|923
1643248800000|2022-01-27 02:00:00|1759.67|1730.37|1764.39|1735.09|1768.19|1738.89|1752.21|1722.91|911
1643249100000|2022-01-27 02:05:00|1764.33|1735.03|1754.94|1725.64|1764.94|1735.64|1747.76|1718.46|845
1643249400000|2022-01-27 02:10:00|1754.61|1725.31|1758.62|1729.32|1761.45|1732.15|1751.05|1721.75|792
1643249700000|2022-01-27 02:15:00|1758.86|1729.56|1764.71|1735.41|1769.5|1740.2|1758.61|1729.31|804
1643250000000|2022-01-27 02:20:00|1764.7|1735.4|1757.48|1728.18|1766.55|1737.25|1753.65|1724.35|814
1643250300000|2022-01-27 02:25:00|1757.32|1728.02|1757.45|1728.15|1757.54|1728.24|1747.61|1718.31|899
1643250600000|2022-01-27 02:30:00|1757.43|1728.13|1751.13|1721.83|1757.89|1728.59|1745.71|1716.41|903
1643250900000|2022-01-27 02:35:00|1751.15|1721.85|1759.03|1729.73|1760.86|1731.56|1745.58|1716.28|863
1643251200000|2022-01-27 02:40:00|1759.02|1729.72|1757.11|1727.81|1762.41|1733.11|1752.71|1723.41|800
1643251500000|2022-01-27 02:45:00|1757.06|1727.76|1760.77|1731.47|1765.97|1736.67|1757.06|1727.76|708
1643251800000|2022-01-27 02:50:00|1760.83|1731.53|1760.62|1731.32|1763.91|1734.61|1753.98|1724.68|700
1643252100000|2022-01-27 02:55:00|1760.61|1731.31|1761.09|1731.79|1762.06|1732.76|1755.57|1726.27|791
1643252400000|2022-01-27 03:00:00|1761.08|1731.78|1763.52|1734.22|1771.63|1742.33|1759.2|1729.9|840
1643252700000|2022-01-27 03:05:00|1763.56|1734.26|1770.47|1741.17|1770.7|1741.4|1759.24|1729.94|821
1643253000000|2022-01-27 03:10:00|1770.31|1741.01|1761.94|1732.64|1770.87|1741.57|1761.86|1732.56|707
1643253300000|2022-01-27 03:15:00|1761.91|1732.61|1766.77|1737.47|1767.17|1737.87|1759.42|1730.12|687
1643253600000|2022-01-27 03:20:00|1766.75|1737.45|1758.61|1729.31|1769.15|1739.85|1758.44|1729.14|747
1643253900000|2022-01-27 03:25:00|1758.6|1729.3|1767.01|1737.71|1767.01|1737.71|1756.66|1727.36|688
1643254200000|2022-01-27 03:30:00|1766.87|1737.57|1762.45|1733.15|1767.4|1738.1|1760.58|1731.28|706
1643254500000|2022-01-27 03:35:00|1762.37|1733.07|1749.59|1720.29|1762.81|1733.51|1747.15|1717.85|731
1643254800000|2022-01-27 03:40:00|1749.44|1720.14|1735.29|1705.99|1751.06|1721.76|1730.13|1700.83|914
1643255100000|2022-01-27 03:45:00|1735.44|1706.14|1739.21|1709.91|1745.83|1716.53|1732.41|1703.11|884
1643255400000|2022-01-27 03:50:00|1739.28|1709.98|1751.04|1721.74|1752.35|1723.05|1738.53|1709.23|716
1643255700000|2022-01-27 03:55:00|1751.07|1721.77|1751.19|1721.89|1754.28|1724.98|1747.29|1717.99|708
1643256000000|2022-01-27 04:00:00|1751.16|1721.86|1751.61|1722.31|1758.38|1729.08|1746.32|1717.02|723
1643256300000|2022-01-27 04:05:00|1751.62|1722.32|1767|1737.7|1767|1737.7|1749.56|1720.26|631
1643256600000|2022-01-27 04:10:00|1766.52|1737.22|1759.11|1729.81|1771.85|1742.55|1758.57|1729.27|879
1643256900000|2022-01-27 04:15:00|1759.12|1729.82|1762.41|1733.11|1762.48|1733.18|1751.91|1722.61|868
1643257200000|2022-01-27 04:20:00|1762.31|1733.01|1751.33|1722.03|1762.41|1733.11|1747.73|1718.43|817
1643257500000|2022-01-27 04:25:00|1751.26|1721.96|1759.47|1730.17|1761.35|1732.05|1749.7|1720.4|837
1643257800000|2022-01-27 04:30:00|1759.53|1730.23|1767.3|1738|1768.08|1738.78|1755.03|1725.73|799
1643258100000|2022-01-27 04:35:00|1767.05|1737.75|1773.18|1743.88|1773.38|1744.08|1765|1735.7|789
1643258400000|2022-01-27 04:40:00|1773.51|1744.21|1766.64|1737.34|1773.9|1744.6|1766.12|1736.82|619
1643258700000|2022-01-27 04:45:00|1766.65|1737.35|1773.65|1744.35|1775.97|1746.67|1766.58|1737.28|596
1643259000000|2022-01-27 04:50:00|1773.63|1744.33|1771.2|1741.9|1774.13|1744.83|1770.32|1741.02|674
1643259300000|2022-01-27 04:55:00|1771.17|1741.87|1770.17|1740.87|1772.52|1743.22|1768.99|1739.69|584
1643259600000|2022-01-27 05:00:00|1770.16|1740.86|1772.66|1743.36|1774.15|1744.85|1767.64|1738.34|665
1643259900000|2022-01-27 05:05:00|1772.87|1743.57|1770.81|1741.51|1780.4|1751.1|1769.48|1740.18|698
1643260200000|2022-01-27 05:10:00|1770.71|1741.41|1767.17|1737.87|1772.18|1742.88|1766.78|1737.48|626
1643260500000|2022-01-27 05:15:00|1767.15|1737.85|1773.61|1744.31|1774.97|1745.67|1764.46|1735.16|600
1643260800000|2022-01-27 05:20:00|1773.5|1744.2|1772.85|1743.55|1775.17|1745.87|1771.61|1742.31|567
1643261100000|2022-01-27 05:25:00|1772.86|1743.56|1772.74|1743.44|1775.55|1746.25|1770.71|1741.41|780
1643261400000|2022-01-27 05:30:00|1772.75|1743.45|1770.31|1741.01|1774|1744.7|1770.01|1740.71|590
1643261700000|2022-01-27 05:35:00|1770.29|1740.99|1761.72|1732.42|1771.19|1741.89|1761.08|1731.78|619
1643262000000|2022-01-27 05:40:00|1762.05|1732.75|1763.27|1733.97|1766.12|1736.82|1759.18|1729.88|602
1643262300000|2022-01-27 05:45:00|1763.26|1733.96|1766.22|1736.92|1768.6|1739.3|1760.58|1731.28|700
1643262600000|2022-01-27 05:50:00|1766.34|1737.04|1762.83|1733.53|1768.6|1739.3|1761.62|1732.32|729
1643262900000|2022-01-27 05:55:00|1762.87|1733.57|1764.06|1734.76|1767.78|1738.48|1762.01|1732.71|799
1643263200000|2022-01-27 06:00:00|1764.01|1734.71|1762.35|1733.05|1766.89|1737.59|1761.98|1732.68|546
1643263500000|2022-01-27 06:05:00|1762.32|1733.02|1755.05|1725.75|1763.29|1733.99|1750.89|1721.59|719
1643263800000|2022-01-27 06:10:00|1754.99|1725.69|1756.06|1726.76|1757.07|1727.77|1753.78|1724.48|566
1643264100000|2022-01-27 06:15:00|1756.07|1726.77|1758.2|1728.9|1759.97|1730.67|1752.65|1723.35|754
1643264400000|2022-01-27 06:20:00|1758.24|1728.94|1760.32|1731.02|1762.94|1733.64|1757.11|1727.81|709
1643264700000|2022-01-27 06:25:00|1760.34|1731.04|1757.14|1727.84|1762.67|1733.37|1756.84|1727.54|723
1643265000000|2022-01-27 06:30:00|1757.06|1727.76|1759.94|1730.64|1760.12|1730.82|1755.33|1726.03|600
1643265300000|2022-01-27 06:35:00|1759.83|1730.53|1766.75|1737.45|1767.3|1738|1759.83|1730.53|511
1643265600000|2022-01-27 06:40:00|1766.69|1737.39|1769.94|1740.64|1770.27|1740.97|1765.89|1736.59|504
1643265900000|2022-01-27 06:45:00|1769.75|1740.45|1769.06|1739.76|1771.35|1742.05|1767.96|1738.66|422
1643266200000|2022-01-27 06:50:00|1768.88|1739.58|1770|1740.7|1771.15|1741.85|1768.63|1739.33|399
1643266500000|2022-01-27 06:55:00|1769.65|1740.35|1769.9|1740.6|1770.27|1740.97|1768.82|1739.52|374
1643266800000|2022-01-27 07:00:00|1769.85|1740.55|1766.93|1737.63|1770.17|1740.87|1766.31|1737.01|359
1643267100000|2022-01-27 07:05:00|1767.15|1737.85|1765.43|1736.13|1770.15|1740.85|1765.41|1736.11|371
1643267400000|2022-01-27 07:10:00|1765.37|1736.07|1762.3|1733|1769.07|1739.77|1761.87|1732.57|583
1643267700000|2022-01-27 07:15:00|1762.37|1733.07|1774.35|1745.05|1775.75|1746.45|1762.17|1732.87|364
1643268000000|2022-01-27 07:20:00|1774.75|1745.45|1773.96|1744.66|1776.65|1747.35|1770.95|1741.65|508
1643268300000|2022-01-27 07:25:00|1773.97|1744.67|1776.99|1747.69|1784.07|1754.77|1773.94|1744.64|746
1643268600000|2022-01-27 07:30:00|1776.98|1747.68|1779.9|1750.6|1779.9|1750.6|1774.87|1745.57|571
1643268900000|2022-01-27 07:35:00|1779.81|1750.51|1778.49|1749.19|1780.25|1750.95|1776.4|1747.1|592
1643269200000|2022-01-27 07:40:00|1778.44|1749.14|1779.96|1750.66|1782.37|1753.07|1777.55|1748.25|469
1643269500000|2022-01-27 07:45:00|1780.05|1750.75|1777.36|1748.06|1780.66|1751.36|1775.22|1745.92|483
1643269800000|2022-01-27 07:50:00|1777.42|1748.12|1777.65|1748.35|1778.33|1749.03|1774.81|1745.51|561
1643270100000|2022-01-27 07:55:00|1777.86|1748.56|1771.5|1742.2|1777.86|1748.56|1769.56|1740.26|619
1643270400000|2022-01-27 08:00:00|1771.93|1742.63|1770.78|1741.48|1772.62|1743.32|1767.65|1738.35|732
1643270700000|2022-01-27 08:05:00|1770.8|1741.5|1772.21|1742.91|1773.59|1744.29|1769.65|1740.35|612
1643271000000|2022-01-27 08:10:00|1772.26|1742.96|1777.55|1748.25|1777.62|1748.32|1770.24|1740.94|548
1643271300000|2022-01-27 08:15:00|1777.73|1748.43|1770.9|1741.6|1778.05|1748.75|1769.22|1739.92|704
1643271600000|2022-01-27 08:20:00|1771.03|1741.73|1768.21|1738.91|1773|1743.7|1766.15|1736.85|569
1643271900000|2022-01-27 08:25:00|1768.14|1738.84|1769.57|1740.27|1771.32|1742.02|1768.05|1738.75|595
1643272200000|2022-01-27 08:30:00|1769.51|1740.21|1763.13|1733.83|1773.49|1744.19|1763.12|1733.82|611
1643272500000|2022-01-27 08:35:00|1763.21|1733.91|1764.26|1734.96|1768.38|1739.08|1757.26|1727.96|859
1643272800000|2022-01-27 08:40:00|1764.25|1734.95|1775.65|1746.35|1776.09|1746.79|1758.82|1729.52|842
1643273100000|2022-01-27 08:45:00|1775.9|1746.6|1783.18|1753.88|1788.1|1758.8|1773.97|1744.67|944
1643273400000|2022-01-27 08:50:00|1783.07|1753.77|1786.19|1756.89|1789.15|1759.85|1780.35|1751.05|767
1643273700000|2022-01-27 08:55:00|1786.15|1756.85|1790.75|1761.45|1794.52|1765.22|1784.22|1754.92|781
1643274000000|2022-01-27 09:00:00|1790.76|1761.46|1785.95|1756.65|1792.04|1762.74|1783.11|1753.81|812
1643274300000|2022-01-27 09:05:00|1785.99|1756.69|1783.08|1753.78|1786.15|1756.85|1782.18|1752.88|596
1643274600000|2022-01-27 09:10:00|1783.05|1753.75|1790.33|1761.03|1791.1|1761.8|1781.09|1751.79|669
1643274900000|2022-01-27 09:15:00|1790.47|1761.17|1790.09|1760.79|1791.15|1761.85|1783.83|1754.53|661
1643275200000|2022-01-27 09:20:00|1790.08|1760.78|1797.52|1768.22|1798.15|1768.85|1787.9|1758.6|665
1643275500000|2022-01-27 09:25:00|1797.3|1768|1797.24|1767.94|1798.25|1768.95|1793.58|1764.28|585
1643275800000|2022-01-27 09:30:00|1797.27|1767.97|1794.75|1765.45|1798.46|1769.16|1793.79|1764.49|626
1643276100000|2022-01-27 09:35:00|1794.72|1765.42|1798.12|1768.82|1798.34|1769.04|1789.62|1760.32|668
1643276400000|2022-01-27 09:40:00|1798.11|1768.81|1797.04|1767.74|1798.11|1768.81|1793.93|1764.63|561
1643276700000|2022-01-27 09:45:00|1797.05|1767.75|1800.15|1770.85|1800.53|1771.23|1794.1|1764.8|511
1643277000000|2022-01-27 09:50:00|1800.05|1770.75|1798.26|1768.96|1800.46|1771.16|1797.02|1767.72|336
1643277300000|2022-01-27 09:55:00|1798.8|1769.5|1796.91|1767.61|1798.8|1769.5|1793.15|1763.85|343
1643277600000|2022-01-27 10:00:00|1797.36|1768.06|1795.53|1766.23|1797.67|1768.37|1789.05|1759.75|445
1643277900000|2022-01-27 10:05:00|1795.43|1766.13|1801.31|1772.01|1801.5|1772.2|1794.15|1764.85|571
1643278200000|2022-01-27 10:10:00|1801.32|1772.02|1806.28|1776.98|1806.34|1777.04|1800.15|1770.85|611
1643278500000|2022-01-27 10:15:00|1806.18|1776.88|1804.83|1775.53|1808.09|1778.79|1803.15|1773.85|522
1643278800000|2022-01-27 10:20:00|1804.78|1775.48|1802.15|1772.85|1807.75|1778.45|1802.15|1772.85|456
1643279100000|2022-01-27 10:25:00|1802.35|1773.05|1805.35|1776.05|1807.4|1778.1|1801.81|1772.51|409
1643279400000|2022-01-27 10:30:00|1805.46|1776.16|1798.29|1768.99|1805.55|1776.25|1797.21|1767.91|514
1643279700000|2022-01-27 10:35:00|1798.19|1768.89|1800.1|1770.8|1800.15|1770.85|1797.15|1767.85|362
1643280000000|2022-01-27 10:40:00|1800.09|1770.79|1793.11|1763.81|1800.15|1770.85|1792.3|1763|387
1643280300000|2022-01-27 10:45:00|1792.61|1763.31|1792.83|1763.53|1796.31|1767.01|1791.46|1762.16|421
1643280600000|2022-01-27 10:50:00|1793.06|1763.76|1792.8|1763.5|1793.39|1764.09|1790.84|1761.54|346
1643280900000|2022-01-27 10:55:00|1792.62|1763.32|1795.38|1766.08|1797.1|1767.8|1790.4|1761.1|520
1643281200000|2022-01-27 11:00:00|1795.4|1766.1|1797.82|1768.52|1799.35|1770.05|1795.4|1766.1|624
1643281500000|2022-01-27 11:05:00|1797.83|1768.53|1799.12|1769.82|1800.16|1770.86|1797.3|1768|625
1643281800000|2022-01-27 11:10:00|1799.19|1769.89|1800.79|1771.49|1802.55|1773.25|1799.19|1769.89|560
1643282100000|2022-01-27 11:15:00|1801.02|1771.72|1800.17|1770.87|1804.49|1775.19|1799.36|1770.06|550
1643282400000|2022-01-27 11:20:00|1800.18|1770.88|1797.56|1768.26|1800.29|1770.99|1796.22|1766.92|534
1643282700000|2022-01-27 11:25:00|1797.55|1768.25|1809.16|1779.86|1810.26|1780.96|1797.55|1768.25|509
1643283000000|2022-01-27 11:30:00|1809.15|1779.85|1812.13|1782.83|1812.24|1782.94|1807.15|1777.85|599
1643283300000|2022-01-27 11:35:00|1812.21|1782.91|1806.11|1776.81|1817.3|1788|1804.94|1775.64|777
1643283600000|2022-01-27 11:40:00|1806.13|1776.83|1804.97|1775.67|1807.65|1778.35|1801.94|1772.64|689
1643283900000|2022-01-27 11:45:00|1805.15|1775.85|1801.38|1772.08|1805.15|1775.85|1800.41|1771.11|468
1643284200000|2022-01-27 11:50:00|1801.4|1772.1|1803.6|1774.3|1805|1775.7|1801.31|1772.01|634
1643284500000|2022-01-27 11:55:00|1803.63|1774.33|1812.08|1782.78|1813.15|1783.85|1800.97|1771.67|640
1643284800000|2022-01-27 12:00:00|1812.14|1782.84|1816.05|1786.75|1818.07|1788.77|1811.15|1781.85|730
1643285100000|2022-01-27 12:05:00|1816.06|1786.76|1811.22|1781.92|1816.5|1787.2|1809.24|1779.94|595
1643285400000|2022-01-27 12:10:00|1811.29|1781.99|1819.45|1790.15|1820.12|1790.82|1809.76|1780.46|652
1643285700000|2022-01-27 12:15:00|1819.29|1789.99|1811.95|1782.65|1821.15|1791.85|1811.95|1782.65|619
1643286000000|2022-01-27 12:20:00|1811.96|1782.66|1810.61|1781.31|1816.2|1786.9|1810.41|1781.11|672
1643286300000|2022-01-27 12:25:00|1810.64|1781.34|1808.7|1779.4|1811.83|1782.53|1808.21|1778.91|516
1643286600000|2022-01-27 12:30:00|1808.6|1779.3|1803.53|1774.23|1811.8|1782.5|1803.24|1773.94|555
1643286900000|2022-01-27 12:35:00|1803.18|1773.88|1804|1774.7|1806.15|1776.85|1801.85|1772.55|621
1643287200000|2022-01-27 12:40:00|1803.99|1774.69|1802.5|1773.2|1807.5|1778.2|1798.57|1769.27|657
1643287500000|2022-01-27 12:45:00|1802.53|1773.23|1809.97|1780.67|1810.87|1781.57|1802.07|1772.77|729
1643287800000|2022-01-27 12:50:00|1809.93|1780.63|1811.53|1782.23|1812.53|1783.23|1809.4|1780.1|545
1643288100000|2022-01-27 12:55:00|1811.49|1782.19|1811.74|1782.44|1815.15|1785.85|1810.66|1781.36|584
1643288400000|2022-01-27 13:00:00|1811.7|1782.4|1816.19|1786.89|1816.73|1787.43|1808.62|1779.32|571
1643288700000|2022-01-27 13:05:00|1816.17|1786.87|1822.36|1793.06|1822.65|1793.35|1816.17|1786.87|433
1643289000000|2022-01-27 13:10:00|1822.32|1793.02|1817.37|1788.07|1822.65|1793.35|1816.6|1787.3|549
1643289300000|2022-01-27 13:15:00|1817.3|1788|1821.94|1792.64|1823.38|1794.08|1816.69|1787.39|822
1643289600000|2022-01-27 13:20:00|1821.96|1792.66|1823.67|1794.37|1824.15|1794.85|1820.18|1790.88|640
1643289900000|2022-01-27 13:25:00|1823.71|1794.41|1828.88|1799.58|1835.1|1805.8|1822.07|1792.77|701
1643290200000|2022-01-27 13:30:00|1828.91|1799.61|1820.15|1790.85|1830.14|1800.84|1816.96|1787.66|723
1643290500000|2022-01-27 13:35:00|1820.21|1790.91|1817.15|1787.85|1822.03|1792.73|1814.89|1785.59|692
1643290800000|2022-01-27 13:40:00|1817.36|1788.06|1823.15|1793.85|1823.62|1794.32|1816.09|1786.79|521
1643291100000|2022-01-27 13:45:00|1823.24|1793.94|1830.16|1800.86|1832.77|1803.47|1823.15|1793.85|728
1643291400000|2022-01-27 13:50:00|1829.72|1800.42|1824.31|1795.01|1830.11|1800.81|1822.16|1792.86|694
1643291700000|2022-01-27 13:55:00|1824.34|1795.04|1826.87|1797.57|1826.87|1797.57|1823.15|1793.85|409
1643292000000|2022-01-27 14:00:00|1826.76|1797.46|1829.23|1799.93|1830.96|1801.66|1825.15|1795.85|602
1643292300000|2022-01-27 14:05:00|1829.22|1799.92|1824.1|1794.8|1829.6|1800.3|1821.15|1791.85|528
1643292600000|2022-01-27 14:10:00|1823.34|1794.04|1835.3|1806|1835.72|1806.42|1822.35|1793.05|590
1643292900000|2022-01-27 14:15:00|1834.77|1805.47|1837.28|1807.98|1839.65|1810.35|1829.89|1800.59|756
1643293200000|2022-01-27 14:20:00|1837.27|1807.97|1831|1801.7|1837.72|1808.42|1829.65|1800.35|735
1643293500000|2022-01-27 14:25:00|1830.98|1801.68|1834.8|1805.5|1835.49|1806.19|1829.41|1800.11|579
1643293800000|2022-01-27 14:30:00|1834.77|1805.47|1842.98|1813.68|1855.15|1825.85|1827.6|1798.3|949
1643294100000|2022-01-27 14:35:00|1842.94|1813.64|1833.39|1804.09|1842.94|1813.64|1827.14|1797.84|992
1643294400000|2022-01-27 14:40:00|1833.54|1804.24|1845.02|1815.72|1849.12|1819.82|1833.52|1804.22|868
1643294700000|2022-01-27 14:45:00|1845.04|1815.74|1843.68|1814.38|1849.52|1820.22|1837.21|1807.91|828
1643295000000|2022-01-27 14:50:00|1843.67|1814.37|1840.6|1811.3|1848.71|1819.41|1839.09|1809.79|834
1643295300000|2022-01-27 14:55:00|1840.59|1811.29|1835.2|1805.9|1841.31|1812.01|1831.33|1802.03|883
1643295600000|2022-01-27 15:00:00|1835.3|1806|1840.19|1810.89|1840.27|1810.97|1828.57|1799.27|846
1643295900000|2022-01-27 15:05:00|1840.43|1811.13|1841.39|1812.09|1842.87|1813.57|1837.12|1807.82|828
1643296200000|2022-01-27 15:10:00|1841.5|1812.2|1845.37|1816.07|1846.15|1816.85|1841.03|1811.73|769
1643296500000|2022-01-27 15:15:00|1845.38|1816.08|1840.81|1811.51|1847.45|1818.15|1838.25|1808.95|784
1643296800000|2022-01-27 15:20:00|1841.26|1811.96|1839.12|1809.82|1843.99|1814.69|1838.11|1808.81|754
1643297100000|2022-01-27 15:25:00|1839.11|1809.81|1831.72|1802.42|1840.33|1811.03|1831.15|1801.85|783
1643297400000|2022-01-27 15:30:00|1831.65|1802.35|1827.69|1798.39|1832.48|1803.18|1822.69|1793.39|667
1643297700000|2022-01-27 15:35:00|1827.74|1798.44|1822.62|1793.32|1829.15|1799.85|1822.58|1793.28|770
1643298000000|2022-01-27 15:40:00|1822.83|1793.53|1831.59|1802.29|1832.15|1802.85|1822.14|1792.84|561
1643298300000|2022-01-27 15:45:00|1831.63|1802.33|1821.53|1792.23|1833.15|1803.85|1820.23|1790.93|715
1643298600000|2022-01-27 15:50:00|1821.5|1792.2|1819.54|1790.24|1824.22|1794.92|1817.41|1788.11|642
1643298900000|2022-01-27 15:55:00|1819.5|1790.2|1825.7|1796.4|1828.15|1798.85|1819.35|1790.05|681
1643299200000|2022-01-27 16:00:00|1825.64|1796.34|1827.78|1798.48|1829.05|1799.75|1825.25|1795.95|685
1643299500000|2022-01-27 16:05:00|1827.66|1798.36|1804.99|1775.69|1828.24|1798.94|1804.87|1775.57|762
1643299800000|2022-01-27 16:10:00|1804.69|1775.39|1814.57|1785.27|1817.15|1787.85|1804.61|1775.31|736
1643300100000|2022-01-27 16:15:00|1814.52|1785.22|1811.34|1782.04|1814.67|1785.37|1803.64|1774.34|759
1643300400000|2022-01-27 16:20:00|1811.36|1782.06|1818.96|1789.66|1821.15|1791.85|1809.28|1779.98|575
1643300700000|2022-01-27 16:25:00|1818.93|1789.63|1823.45|1794.15|1823.83|1794.53|1812.73|1783.43|700
1643301000000|2022-01-27 16:30:00|1823.34|1794.04|1836.69|1807.39|1838.17|1808.87|1821.15|1791.85|765
1643301300000|2022-01-27 16:35:00|1836.54|1807.24|1830.97|1801.67|1838.3|1809|1827.34|1798.04|771
1643301600000|2022-01-27 16:40:00|1830.99|1801.69|1828.19|1798.89|1839.63|1810.33|1826.91|1797.61|858
1643301900000|2022-01-27 16:45:00|1828.21|1798.91|1826.24|1796.94|1832.62|1803.32|1825.81|1796.51|776
1643302200000|2022-01-27 16:50:00|1826.12|1796.82|1823.93|1794.63|1826.86|1797.56|1820.22|1790.92|704
1643302500000|2022-01-27 16:55:00|1823.91|1794.61|1822.26|1792.96|1824.11|1794.81|1820.61|1791.31|657
1643302800000|2022-01-27 17:00:00|1822.6|1793.3|1823.99|1794.69|1823.99|1794.69|1818.52|1789.22|721
1643303100000|2022-01-27 17:05:00|1824.04|1794.74|1814.85|1785.55|1826.52|1797.22|1814.15|1784.85|698
1643303400000|2022-01-27 17:10:00|1814.31|1785.01|1804.39|1775.09|1814.85|1785.55|1802.78|1773.48|728
1643303700000|2022-01-27 17:15:00|1804.49|1775.19|1804.25|1774.95|1808.33|1779.03|1802.25|1772.95|640
1643304000000|2022-01-27 17:20:00|1804.68|1775.38|1807.46|1778.16|1809.15|1779.85|1802.46|1773.16|646
1643304300000|2022-01-27 17:25:00|1807.5|1778.2|1817.73|1788.43|1818.4|1789.1|1807.4|1778.1|794
1643304600000|2022-01-27 17:30:00|1817.41|1788.11|1812.88|1783.58|1819.05|1789.75|1812.52|1783.22|672
1643304900000|2022-01-27 17:35:00|1812.87|1783.57|1810.2|1780.9|1813.69|1784.39|1806.96|1777.66|778
1643305200000|2022-01-27 17:40:00|1810.15|1780.85|1811.07|1781.77|1813.09|1783.79|1809.46|1780.16|649
1643305500000|2022-01-27 17:45:00|1810.97|1781.67|1809.43|1780.13|1810.97|1781.67|1806.55|1777.25|664
1643305800000|2022-01-27 17:50:00|1809.4|1780.1|1812.4|1783.1|1815.2|1785.9|1809.24|1779.94|490
1643306100000|2022-01-27 17:55:00|1812.32|1783.02|1818.53|1789.23|1822.65|1793.35|1811.36|1782.06|514
1643306400000|2022-01-27 18:00:00|1818.51|1789.21|1813.29|1783.99|1827.04|1797.74|1813.17|1783.87|780
1643306700000|2022-01-27 18:05:00|1813.36|1784.06|1810.23|1780.93|1815.49|1786.19|1810.03|1780.73|634
1643307000000|2022-01-27 18:10:00|1810.22|1780.92|1805.67|1776.37|1810.87|1781.57|1798.51|1769.21|724
1643307300000|2022-01-27 18:15:00|1805.66|1776.36|1803.85|1774.55|1811.09|1781.79|1802.45|1773.15|624
1643307600000|2022-01-27 18:20:00|1803.55|1774.25|1802.15|1772.85|1805.46|1776.16|1801.73|1772.43|442
1643307900000|2022-01-27 18:25:00|1802.05|1772.75|1805.15|1775.85|1808.18|1778.88|1802.05|1772.75|342
1643308200000|2022-01-27 18:30:00|1804.87|1775.57|1806.95|1777.65|1809.45|1780.15|1803.29|1773.99|524
1643308500000|2022-01-27 18:35:00|1807.15|1777.85|1809.57|1780.27|1812.22|1782.92|1806.15|1776.85|437
1643308800000|2022-01-27 18:40:00|1809.56|1780.26|1812.19|1782.89|1812.3|1783|1805.32|1776.02|496
1643309100000|2022-01-27 18:45:00|1812.2|1782.9|1820.08|1790.78|1820.77|1791.47|1807.82|1778.52|547
1643309400000|2022-01-27 18:50:00|1820.07|1790.77|1822.15|1792.85|1822.95|1793.65|1818.93|1789.63|491
1643309700000|2022-01-27 18:55:00|1822.2|1792.9|1830.12|1800.82|1834.31|1805.01|1821.45|1792.15|567
1643310000000|2022-01-27 19:00:00|1830.2|1800.9|1838.29|1808.99|1843.25|1813.95|1830.02|1800.72|493
1643310300000|2022-01-27 19:05:00|1838.31|1809.01|1833.37|1804.07|1840.91|1811.61|1832.65|1803.35|643
1643310600000|2022-01-27 19:10:00|1833.38|1804.08|1828.19|1798.89|1835.61|1806.31|1827.42|1798.12|504
1643310900000|2022-01-27 19:15:00|1828.02|1798.72|1825.54|1796.24|1828.67|1799.37|1823.95|1794.65|639
1643311200000|2022-01-27 19:20:00|1825.53|1796.23|1809.86|1780.56|1825.53|1796.23|1809.22|1779.92|642
1643311500000|2022-01-27 19:25:00|1809.92|1780.62|1808.15|1778.85|1812.14|1782.84|1807.45|1778.15|519
1643311800000|2022-01-27 19:30:00|1808.1|1778.8|1788.18|1758.88|1814.15|1784.85|1788.16|1758.86|608
1643312100000|2022-01-27 19:35:00|1788.16|1758.86|1790.15|1760.85|1794.66|1765.36|1787|1757.7|628
1643312400000|2022-01-27 19:40:00|1790.65|1761.35|1809.25|1779.95|1809.47|1780.17|1789.65|1760.35|594
1643312700000|2022-01-27 19:45:00|1809.75|1780.45|1810.5|1781.2|1816.07|1786.77|1806.06|1776.76|592
1643313000000|2022-01-27 19:50:00|1810.59|1781.29|1800.12|1770.82|1811.15|1781.85|1799.15|1769.85|678
1643313300000|2022-01-27 19:55:00|1800.03|1770.73|1806.15|1776.85|1807.6|1778.3|1797.93|1768.63|539
1643313600000|2022-01-27 20:00:00|1806.07|1776.77|1808.73|1779.43|1818.33|1789.03|1805.64|1776.34|732
1643313900000|2022-01-27 20:05:00|1808.79|1779.49|1816.12|1786.82|1823.97|1794.67|1807.15|1777.85|713
1643314200000|2022-01-27 20:10:00|1816.1|1786.8|1796.05|1766.75|1817.99|1788.69|1793.78|1764.48|696
1643314500000|2022-01-27 20:15:00|1795.83|1766.53|1790.27|1760.97|1797.01|1767.71|1778.22|1748.92|749
1643314800000|2022-01-27 20:20:00|1790.24|1760.94|1780.15|1750.85|1792.15|1762.85|1774.14|1744.84|859
1643315100000|2022-01-27 20:25:00|1779.18|1749.88|1784.03|1754.73|1789.17|1759.87|1777.13|1747.83|721
1643315400000|2022-01-27 20:30:00|1784.08|1754.78|1773.53|1744.23|1787.31|1758.01|1772.6|1743.3|735
1643315700000|2022-01-27 20:35:00|1773.63|1744.33|1767.94|1738.64|1779.65|1750.35|1765.47|1736.17|767
1643316000000|2022-01-27 20:40:00|1767.63|1738.33|1774.15|1744.85|1777.15|1747.85|1765.87|1736.57|328
1643316300000|2022-01-27 20:45:00|1774.65|1745.35|1774.15|1744.85|1782.37|1753.07|1767.15|1737.85|556
1643316600000|2022-01-27 20:50:00|1774.4|1745.1|1764.65|1735.35|1774.4|1745.1|1764.05|1734.75|463
1643316900000|2022-01-27 20:55:00|1764.4|1735.1|1752.98|1723.68|1767.15|1737.85|1752.69|1723.39|742
1643317200000|2022-01-27 21:00:00|1753.08|1723.78|1758.4|1729.1|1767.55|1738.25|1752.15|1722.85|757
1643317500000|2022-01-27 21:05:00|1757.99|1728.69|1755.65|1726.35|1761.34|1732.04|1754.95|1725.65|661
1643317800000|2022-01-27 21:10:00|1755.54|1726.24|1743.13|1713.83|1756.4|1727.1|1743.01|1713.71|855
1643318100000|2022-01-27 21:15:00|1742.93|1713.63|1754.45|1725.15|1754.45|1725.15|1741.39|1712.09|628
1643318400000|2022-01-27 21:20:00|1754.67|1725.37|1764.15|1734.85|1765.3|1736|1750.22|1720.92|543
1643318700000|2022-01-27 21:25:00|1764.27|1734.97|1757.09|1727.79|1766.44|1737.14|1755.62|1726.32|553
1643319000000|2022-01-27 21:30:00|1757.1|1727.8|1764.12|1734.82|1766.15|1736.85|1757.09|1727.79|761
1643319300000|2022-01-27 21:35:00|1764.07|1734.77|1765.55|1736.25|1765.95|1736.65|1758.33|1729.03|698
1643319600000|2022-01-27 21:40:00|1766.1|1736.8|1768.64|1739.34|1768.9|1739.6|1764.13|1734.83|571
1643319900000|2022-01-27 21:45:00|1768.58|1739.28|1788.89|1759.59|1789.15|1759.85|1768.35|1739.05|720
1643320200000|2022-01-27 21:50:00|1788.9|1759.6|1781.66|1752.36|1791.32|1762.02|1781.66|1752.36|722
1643320500000|2022-01-27 21:55:00|1781.48|1752.18|1790.14|1760.84|1793.96|1764.66|1781.29|1751.99|731
1643320800000|2022-01-27 22:00:00|1790.17|1760.87|1784.71|1755.41|1790.21|1760.91|1781.45|1752.15|760
1643321100000|2022-01-27 22:05:00|1784.72|1755.42|1778.32|1749.02|1785.07|1755.77|1768.54|1739.24|810
1643321400000|2022-01-27 22:10:00|1778.23|1748.93|1768.12|1738.82|1778.55|1749.25|1767.26|1737.96|841
1643321700000|2022-01-27 22:15:00|1768.14|1738.84|1781.15|1751.85|1781.27|1751.97|1768.14|1738.84|636
1643322000000|2022-01-27 22:20:00|1781.26|1751.96|1782.03|1752.73|1787.15|1757.85|1780.15|1750.85|679
1643322300000|2022-01-27 22:25:00|1781.98|1752.68|1778.13|1748.83|1782.06|1752.76|1774.15|1744.85|488
1643322600000|2022-01-27 22:30:00|1778.15|1748.85|1772.22|1742.92|1778.27|1748.97|1772.22|1742.92|264
1643322900000|2022-01-27 22:35:00|1772.21|1742.91|1796.19|1766.89|1796.44|1767.14|1772.21|1742.91|600
1643323200000|2022-01-27 22:40:00|1796.36|1767.06|1804.54|1775.24|1804.85|1775.55|1790.39|1761.09|779
1643323500000|2022-01-27 22:45:00|1804.63|1775.33|1819.59|1790.29|1820.15|1790.85|1804.48|1775.18|859
1643323800000|2022-01-27 22:50:00|1819.96|1790.66|1808.77|1779.47|1822.41|1793.11|1806.85|1777.55|861
1643324100000|2022-01-27 22:55:00|1808.75|1779.45|1800.82|1771.52|1811.5|1782.2|1800.15|1770.85|621
1643324400000|2022-01-27 23:00:00|1800.81|1771.51|1810.7|1781.4|1813.52|1784.22|1800.65|1771.35|750
1643324700000|2022-01-27 23:05:00|1810.64|1781.34|1821.7|1792.4|1823.95|1794.65|1809.16|1779.86|696
1643325000000|2022-01-27 23:10:00|1821.8|1792.5|1820.79|1791.49|1822.37|1793.07|1810.69|1781.39|720
1643325300000|2022-01-27 23:15:00|1820.78|1791.48|1813.98|1784.68|1820.89|1791.59|1809.16|1779.86|711
1643325600000|2022-01-27 23:20:00|1813.97|1784.67|1808.68|1779.38|1814.09|1784.79|1803.05|1773.75|624
1643325900000|2022-01-27 23:25:00|1808.6|1779.3|1808.4|1779.1|1814.57|1785.27|1806.65|1777.35|619
1643326200000|2022-01-27 23:30:00|1808.63|1779.33|1810.84|1781.54|1812.74|1783.44|1805.52|1776.22|623
1643326500000|2022-01-27 23:35:00|1811.07|1781.77|1805.2|1775.9|1812.84|1783.54|1804.3|1775|496
1643326800000|2022-01-27 23:40:00|1805.26|1775.96|1817.85|1788.55|1817.85|1788.55|1804.15|1774.85|584
1643327100000|2022-01-27 23:45:00|1817.7|1788.4|1817.1|1787.8|1819.28|1789.98|1814.89|1785.59|571
1643327400000|2022-01-27 23:50:00|1817.06|1787.76|1831.93|1802.63|1832.73|1803.43|1815.25|1785.95|657
1643327700000|2022-01-27 23:55:00|1831.94|1802.64|1826.91|1797.61|1834.97|1805.67|1820.75|1791.45|703
1643328000000|2022-01-28 00:00:00|1826.88|1797.58|1830.81|1801.51|1831.95|1802.65|1814.12|1784.82|792
1643328300000|2022-01-28 00:05:00|1830.83|1801.53|1830.5|1801.2|1837.31|1808.01|1829.14|1799.84|921
1643328600000|2022-01-28 00:10:00|1830.54|1801.24|1831.96|1802.66|1832.89|1803.59|1825.56|1796.26|833
1643328900000|2022-01-28 00:15:00|1831.92|1802.62|1823.05|1793.75|1833.67|1804.37|1821|1791.7|733
1643329200000|2022-01-28 00:20:00|1823.07|1793.77|1818.18|1788.88|1823.62|1794.32|1818.18|1788.88|653
1643329500000|2022-01-28 00:25:00|1818.25|1788.95|1819.98|1790.68|1824.17|1794.87|1817.81|1788.51|629
1643329800000|2022-01-28 00:30:00|1820.09|1790.79|1813.87|1784.57|1820.97|1791.67|1812.77|1783.47|714
1643330100000|2022-01-28 00:35:00|1813.9|1784.6|1823.08|1793.78|1823.65|1794.35|1813.47|1784.17|679
1643330400000|2022-01-28 00:40:00|1823.11|1793.81|1814.9|1785.6|1823.78|1794.48|1814.79|1785.49|503
1643330700000|2022-01-28 00:45:00|1814.98|1785.68|1813.79|1784.49|1817.47|1788.17|1813.76|1784.46|728
1643331000000|2022-01-28 00:50:00|1813.83|1784.53|1818.4|1789.1|1819.15|1789.85|1811.96|1782.66|456
1643331300000|2022-01-28 00:55:00|1818.48|1789.18|1827.94|1798.64|1829.59|1800.29|1818.31|1789.01|685
1643331600000|2022-01-28 01:00:00|1827.92|1798.62|1835.92|1806.62|1836.74|1807.44|1824.57|1795.27|693
1643331900000|2022-01-28 01:05:00|1836.09|1806.79|1838.31|1809.01|1843.4|1814.1|1833.82|1804.52|730
1643332200000|2022-01-28 01:10:00|1837.79|1808.49|1841.63|1812.33|1844.17|1814.87|1837.79|1808.49|629
1643332500000|2022-01-28 01:15:00|1841.59|1812.29|1835.27|1805.97|1844.15|1814.85|1834.4|1805.1|597
1643332800000|2022-01-28 01:20:00|1835.22|1805.92|1828.04|1798.74|1837.79|1808.49|1826.69|1797.39|464
1643333100000|2022-01-28 01:25:00|1828.34|1799.04|1809.81|1780.51|1828.69|1799.39|1808.24|1778.94|584
1643333400000|2022-01-28 01:30:00|1809.77|1780.47|1791.38|1762.08|1809.96|1780.66|1790.18|1760.88|786
1643333700000|2022-01-28 01:35:00|1791.3|1762|1798.21|1768.91|1799.36|1770.06|1790.14|1760.84|731
1643334000000|2022-01-28 01:40:00|1798.18|1768.88|1805.06|1775.76|1807|1777.7|1795.64|1766.34|637
1643334300000|2022-01-28 01:45:00|1805.05|1775.75|1808.89|1779.59|1810.57|1781.27|1801.89|1772.59|716
1643334600000|2022-01-28 01:50:00|1808.9|1779.6|1811.84|1782.54|1812.29|1782.99|1808.37|1779.07|567
1643334900000|2022-01-28 01:55:00|1811.85|1782.55|1811.58|1782.28|1813.28|1783.98|1809.34|1780.04|556
1643335200000|2022-01-28 02:00:00|1811.33|1782.03|1792.38|1763.08|1813.87|1784.57|1791.68|1762.38|786
1643335500000|2022-01-28 02:05:00|1792.39|1763.09|1798.22|1768.92|1798.26|1768.96|1787.71|1758.41|772
1643335800000|2022-01-28 02:10:00|1798.15|1768.85|1800.88|1771.58|1806.15|1776.85|1798.12|1768.82|593
1643336100000|2022-01-28 02:15:00|1800.92|1771.62|1800.34|1771.04|1805.65|1776.35|1796.8|1767.5|701
1643336400000|2022-01-28 02:20:00|1800.35|1771.05|1810.07|1780.77|1810.96|1781.66|1798.41|1769.11|695
1643336700000|2022-01-28 02:25:00|1810.15|1780.85|1812.75|1783.45|1814.76|1785.46|1809.63|1780.33|639
1643337000000|2022-01-28 02:30:00|1812.94|1783.64|1814.84|1785.54|1814.9|1785.6|1809.65|1780.35|612
1643337300000|2022-01-28 02:35:00|1814.87|1785.57|1814.62|1785.32|1814.94|1785.64|1811.09|1781.79|441
1643337600000|2022-01-28 02:40:00|1814.87|1785.57|1821.4|1792.1|1823.65|1794.35|1812.35|1783.05|408
1643337900000|2022-01-28 02:45:00|1821.41|1792.11|1824.7|1795.4|1826.15|1796.85|1821.19|1791.89|591
1643338200000|2022-01-28 02:50:00|1824.71|1795.41|1835.9|1806.6|1835.9|1806.6|1824.42|1795.12|645
1643338500000|2022-01-28 02:55:00|1836.15|1806.85|1835.72|1806.42|1838.1|1808.8|1833.57|1804.27|610
1643338800000|2022-01-28 03:00:00|1835.69|1806.39|1838.1|1808.8|1841.04|1811.74|1831.56|1802.26|755
1643339100000|2022-01-28 03:05:00|1837.93|1808.63|1844|1814.7|1844.15|1814.85|1837.65|1808.35|561
1643339400000|2022-01-28 03:10:00|1843.96|1814.66|1861.42|1832.12|1863.68|1834.38|1841.72|1812.42|845
1643339700000|2022-01-28 03:15:00|1861.53|1832.23|1856.48|1827.18|1863.04|1833.74|1852.1|1822.8|845
1643340000000|2022-01-28 03:20:00|1856.52|1827.22|1850.46|1821.16|1857.26|1827.96|1848.43|1819.13|812
1643340300000|2022-01-28 03:25:00|1850.49|1821.19|1853.65|1824.35|1854.07|1824.77|1845.61|1816.31|588
1643340600000|2022-01-28 03:30:00|1853.18|1823.88|1842.33|1813.03|1853.23|1823.93|1841.25|1811.95|589
1643340900000|2022-01-28 03:35:00|1842.3|1813|1849.12|1819.82|1849.5|1820.2|1842.2|1812.9|576
1643341200000|2022-01-28 03:40:00|1849.11|1819.81|1846.07|1816.77|1851.27|1821.97|1845.35|1816.05|477
1643341500000|2022-01-28 03:45:00|1846.05|1816.75|1852.3|1823|1853.22|1823.92|1845.88|1816.58|638
1643341800000|2022-01-28 03:50:00|1852.26|1822.96|1849.06|1819.76|1852.26|1822.96|1847.35|1818.05|514
1643342100000|2022-01-28 03:55:00|1849.02|1819.72|1849.59|1820.29|1852.2|1822.9|1846.35|1817.05|522
1643342400000|2022-01-28 04:00:00|1849.69|1820.39|1851.11|1821.81|1862.15|1832.85|1848.98|1819.68|769
1643342700000|2022-01-28 04:05:00|1851.14|1821.84|1847.08|1817.78|1854.27|1824.97|1846.11|1816.81|651
1643343000000|2022-01-28 04:10:00|1847.07|1817.77|1841.84|1812.54|1849.05|1819.75|1841.09|1811.79|550
1643343300000|2022-01-28 04:15:00|1842.14|1812.84|1839.78|1810.48|1844.2|1814.9|1838.23|1808.93|547
1643343600000|2022-01-28 04:20:00|1839.73|1810.43|1838.22|1808.92|1839.77|1810.47|1836.15|1806.85|542
1643343900000|2022-01-28 04:25:00|1838.26|1808.96|1838.93|1809.63|1839.83|1810.53|1836.45|1807.15|495
1643344200000|2022-01-28 04:30:00|1837.83|1808.53|1843.36|1814.06|1843.46|1814.16|1835.22|1805.92|494
1643344500000|2022-01-28 04:35:00|1843.38|1814.08|1844.27|1814.97|1844.92|1815.62|1841.31|1812.01|435
1643344800000|2022-01-28 04:40:00|1844.18|1814.88|1839.89|1810.59|1844.7|1815.4|1839.06|1809.76|518
1643345100000|2022-01-28 04:45:00|1839.91|1810.61|1832.09|1802.79|1841.19|1811.89|1831.29|1801.99|613
1643345400000|2022-01-28 04:50:00|1831.94|1802.64|1826.46|1797.16|1831.94|1802.64|1823.27|1793.97|658
1643345700000|2022-01-28 04:55:00|1826.48|1797.18|1835.21|1805.91|1836.13|1806.83|1826.15|1796.85|580
1643346000000|2022-01-28 05:00:00|1835.22|1805.92|1837.2|1807.9|1837.24|1807.94|1833.13|1803.83|481
1643346300000|2022-01-28 05:05:00|1837.15|1807.85|1832.3|1803|1838.18|1808.88|1831.45|1802.15|516
1643346600000|2022-01-28 05:10:00|1831.6|1802.3|1832.85|1803.55|1836.02|1806.72|1830.03|1800.73|494
1643346900000|2022-01-28 05:15:00|1832.71|1803.41|1835.96|1806.66|1836.59|1807.29|1832.62|1803.32|531
1643347200000|2022-01-28 05:20:00|1835.95|1806.65|1835.75|1806.45|1837.5|1808.2|1834.07|1804.77|408
1643347500000|2022-01-28 05:25:00|1835.3|1806|1841.15|1811.85|1841.18|1811.88|1835.3|1806|390
1643347800000|2022-01-28 05:30:00|1841.03|1811.73|1844.38|1815.08|1845.24|1815.94|1838.71|1809.41|350
1643348100000|2022-01-28 05:35:00|1844.17|1814.87|1849.03|1819.73|1849.27|1819.97|1842.57|1813.27|447
1643348400000|2022-01-28 05:40:00|1848.89|1819.59|1848.58|1819.28|1851.02|1821.72|1845.3|1816|401
1643348700000|2022-01-28 05:45:00|1848.85|1819.55|1844.98|1815.68|1848.89|1819.59|1843.35|1814.05|503
1643349000000|2022-01-28 05:50:00|1845.02|1815.72|1842.94|1813.64|1845.07|1815.77|1842.38|1813.08|479
1643349300000|2022-01-28 05:55:00|1842.78|1813.48|1843.51|1814.21|1844.26|1814.96|1839.96|1810.66|522
1643349600000|2022-01-28 06:00:00|1843.4|1814.1|1851.01|1821.71|1852.95|1823.65|1840.86|1811.56|740
1643349900000|2022-01-28 06:05:00|1850.58|1821.28|1851.8|1822.5|1853.15|1823.85|1847.04|1817.74|434
1643350200000|2022-01-28 06:10:00|1851.87|1822.57|1849.47|1820.17|1852.84|1823.54|1847.84|1818.54|433
1643350500000|2022-01-28 06:15:00|1849.25|1819.95|1846.01|1816.71|1849.25|1819.95|1845.95|1816.65|561
1643350800000|2022-01-28 06:20:00|1846.15|1816.85|1851.66|1822.36|1851.66|1822.36|1846.1|1816.8|452
1643351100000|2022-01-28 06:25:00|1851.68|1822.38|1848.91|1819.61|1852.95|1823.65|1846.34|1817.04|527
1643351400000|2022-01-28 06:30:00|1848.82|1819.52|1856.41|1827.11|1856.55|1827.25|1845.99|1816.69|614
1643351700000|2022-01-28 06:35:00|1856.45|1827.15|1849.04|1819.74|1859.92|1830.62|1849.02|1819.72|608
1643352000000|2022-01-28 06:40:00|1849.07|1819.77|1842|1812.7|1849.9|1820.6|1839.19|1809.89|572
1643352300000|2022-01-28 06:45:00|1842.17|1812.87|1836.12|1806.82|1843.35|1814.05|1835.09|1805.79|606
1643352600000|2022-01-28 06:50:00|1836.13|1806.83|1835.06|1805.76|1840.07|1810.77|1833.05|1803.75|528
1643352900000|2022-01-28 06:55:00|1835.05|1805.75|1824.35|1795.05|1835.3|1806|1824.1|1794.8|549
1643353200000|2022-01-28 07:00:00|1824.27|1794.97|1823.37|1794.07|1824.61|1795.31|1818.08|1788.78|553
1643353500000|2022-01-28 07:05:00|1823.45|1794.15|1835.21|1805.91|1837.22|1807.92|1821.63|1792.33|727
1643353800000|2022-01-28 07:10:00|1835.18|1805.88|1833.62|1804.32|1835.75|1806.45|1827.07|1797.77|643
1643354100000|2022-01-28 07:15:00|1833.61|1804.31|1838.15|1808.85|1843.15|1813.85|1831.22|1801.92|635
1643354400000|2022-01-28 07:20:00|1838.23|1808.93|1834.05|1804.75|1839.79|1810.49|1833.57|1804.27|579
1643354700000|2022-01-28 07:25:00|1834.06|1804.76|1827.61|1798.31|1835.39|1806.09|1826.97|1797.67|565
1643355000000|2022-01-28 07:30:00|1827.59|1798.29|1817.23|1787.93|1827.7|1798.4|1816.06|1786.76|618
1643355300000|2022-01-28 07:35:00|1817.65|1788.35|1826.5|1797.2|1826.5|1797.2|1817.55|1788.25|619
1643355600000|2022-01-28 07:40:00|1826.3|1797|1830.16|1800.86|1831.95|1802.65|1826.3|1797|328
1643355900000|2022-01-28 07:45:00|1829.99|1800.69|1828.55|1799.25|1831.16|1801.86|1824.35|1795.05|530
1643356200000|2022-01-28 07:50:00|1828.48|1799.18|1821.3|1792|1829.6|1800.3|1821.11|1791.81|573
1643356500000|2022-01-28 07:55:00|1821.64|1792.34|1805.08|1775.78|1822.19|1792.89|1802.29|1772.99|685
1643356800000|2022-01-28 08:00:00|1805.13|1775.83|1800.01|1770.71|1814.17|1784.87|1799.47|1770.17|874
1643357100000|2022-01-28 08:05:00|1800.11|1770.81|1798.65|1769.35|1802.2|1772.9|1797.29|1767.99|775
1643357400000|2022-01-28 08:10:00|1798.55|1769.25|1796.13|1766.83|1805.15|1775.85|1795.04|1765.74|765
1643357700000|2022-01-28 08:15:00|1796.16|1766.86|1791.26|1761.96|1798.93|1769.63|1790.24|1760.94|790
1643358000000|2022-01-28 08:20:00|1791.24|1761.94|1794.49|1765.19|1795.31|1766.01|1783.87|1754.57|822
1643358300000|2022-01-28 08:25:00|1794.54|1765.24|1800.83|1771.53|1802.15|1772.85|1790.21|1760.91|735
1643358600000|2022-01-28 08:30:00|1800.61|1771.31|1796.29|1766.99|1801.15|1771.85|1792.41|1763.11|736
1643358900000|2022-01-28 08:35:00|1796.48|1767.18|1796.16|1766.86|1801.44|1772.14|1795.29|1765.99|523
1643359200000|2022-01-28 08:40:00|1796.14|1766.84|1796.13|1766.83|1802.06|1772.76|1792.56|1763.26|648
1643359500000|2022-01-28 08:45:00|1796.11|1766.81|1799.18|1769.88|1799.61|1770.31|1787.6|1758.3|767
1643359800000|2022-01-28 08:50:00|1799.15|1769.85|1805.64|1776.34|1808.19|1778.89|1796.94|1767.64|593
1643360100000|2022-01-28 08:55:00|1805.61|1776.31|1810.72|1781.42|1811.34|1782.04|1804.9|1775.6|634
1643360400000|2022-01-28 09:00:00|1810.73|1781.43|1802.79|1773.49|1813.15|1783.85|1802.16|1772.86|639
1643360700000|2022-01-28 09:05:00|1802.8|1773.5|1805.79|1776.49|1806.43|1777.13|1800.4|1771.1|546
1643361000000|2022-01-28 09:10:00|1805.78|1776.48|1811.33|1782.03|1811.81|1782.51|1802.55|1773.25|581
1643361300000|2022-01-28 09:15:00|1811.35|1782.05|1813.2|1783.9|1813.2|1783.9|1809.56|1780.26|544
1643361600000|2022-01-28 09:20:00|1813.18|1783.88|1813.53|1784.23|1821.18|1791.88|1812.94|1783.64|682
1643361900000|2022-01-28 09:25:00|1813.51|1784.21|1809.01|1779.71|1813.59|1784.29|1807.15|1777.85|596
1643362200000|2022-01-28 09:30:00|1808.96|1779.66|1800.97|1771.67|1810.52|1781.22|1800.31|1771.01|518
1643362500000|2022-01-28 09:35:00|1800.99|1771.69|1792.99|1763.69|1802.15|1772.85|1790.74|1761.44|600
1643362800000|2022-01-28 09:40:00|1792.63|1763.33|1790.21|1760.91|1796.16|1766.86|1787.32|1758.02|680
1643363100000|2022-01-28 09:45:00|1790.35|1761.05|1796.65|1767.35|1798.15|1768.85|1789.35|1760.05|628
1643363400000|2022-01-28 09:50:00|1796.66|1767.36|1796.39|1767.09|1799.87|1770.57|1792.65|1763.35|781
1643363700000|2022-01-28 09:55:00|1796.66|1767.36|1793.88|1764.58|1800.09|1770.79|1793.7|1764.4|755
1643364000000|2022-01-28 10:00:00|1793.84|1764.54|1800.65|1771.35|1801.16|1771.86|1789.09|1759.79|772
1643364300000|2022-01-28 10:05:00|1800.76|1771.46|1785.16|1755.86|1800.76|1771.46|1779.95|1750.65|811
1643364600000|2022-01-28 10:10:00|1785.15|1755.85|1791.02|1761.72|1792.29|1762.99|1785.04|1755.74|755
1643364900000|2022-01-28 10:15:00|1791.04|1761.74|1796.59|1767.29|1797.01|1767.71|1786.35|1757.05|682
1643365200000|2022-01-28 10:20:00|1796.66|1767.36|1801.53|1772.23|1801.85|1772.55|1795.87|1766.57|544
1643365500000|2022-01-28 10:25:00|1801.57|1772.27|1797.71|1768.41|1803.15|1773.85|1797.15|1767.85|605
1643365800000|2022-01-28 10:30:00|1797.53|1768.23|1799.1|1769.8|1800.25|1770.95|1797.04|1767.74|672
1643366100000|2022-01-28 10:35:00|1799.11|1769.81|1793.01|1763.71|1800.15|1770.85|1792.92|1763.62|603
1643366400000|2022-01-28 10:40:00|1792.99|1763.69|1800.29|1770.99|1803.43|1774.13|1792.42|1763.12|650
1643366700000|2022-01-28 10:45:00|1800.3|1771|1794.59|1765.29|1802.09|1772.79|1794.3|1765|608
1643367000000|2022-01-28 10:50:00|1794.4|1765.1|1785.45|1756.15|1794.4|1765.1|1781.06|1751.76|744
1643367300000|2022-01-28 10:55:00|1785.32|1756.02|1793.18|1763.88|1793.83|1764.53|1782.09|1752.79|720
1643367600000|2022-01-28 11:00:00|1793.17|1763.87|1785.56|1756.26|1796.43|1767.13|1782.98|1753.68|736
1643367900000|2022-01-28 11:05:00|1785.81|1756.51|1783.08|1753.78|1787.73|1758.43|1778.79|1749.49|766
1643368200000|2022-01-28 11:10:00|1782.93|1753.63|1781.97|1752.67|1787.26|1757.96|1779.13|1749.83|707
1643368500000|2022-01-28 11:15:00|1781.93|1752.63|1766.75|1737.45|1785.75|1756.45|1765.61|1736.31|710
1643368800000|2022-01-28 11:20:00|1766.65|1737.35|1775.23|1745.93|1775.95|1746.65|1766.17|1736.87|772
1643369100000|2022-01-28 11:25:00|1775.17|1745.87|1772.96|1743.66|1775.5|1746.2|1769.04|1739.74|768
1643369400000|2022-01-28 11:30:00|1772.9|1743.6|1777.6|1748.3|1778.67|1749.37|1770.88|1741.58|651
1643369700000|2022-01-28 11:35:00|1777.66|1748.36|1773.07|1743.77|1781.15|1751.85|1772.85|1743.55|628
1643370000000|2022-01-28 11:40:00|1772.81|1743.51|1775.26|1745.96|1775.73|1746.43|1770.35|1741.05|576
1643370300000|2022-01-28 11:45:00|1775.23|1745.93|1780.47|1751.17|1783.15|1753.85|1775.11|1745.81|418
1643370600000|2022-01-28 11:50:00|1780.26|1750.96|1775.77|1746.47|1780.76|1751.46|1775.72|1746.42|598
1643370900000|2022-01-28 11:55:00|1775.72|1746.42|1779.11|1749.81|1780.37|1751.07|1775.55|1746.25|653
1643371200000|2022-01-28 12:00:00|1779.15|1749.85|1789.02|1759.72|1790.22|1760.92|1775.3|1746|735
1643371500000|2022-01-28 12:05:00|1789.04|1759.74|1780.07|1750.77|1789.35|1760.05|1779.98|1750.68|752
1643371800000|2022-01-28 12:10:00|1779.91|1750.61|1784.24|1754.94|1788.35|1759.05|1779.09|1749.79|619
1643372100000|2022-01-28 12:15:00|1784.26|1754.96|1786.11|1756.81|1790.3|1761|1783.64|1754.34|536
1643372400000|2022-01-28 12:20:00|1786.34|1757.04|1768.13|1738.83|1787.18|1757.88|1767.19|1737.89|793
1643372700000|2022-01-28 12:25:00|1768.16|1738.86|1772.23|1742.93|1773.68|1744.38|1767.45|1738.15|683
1643373000000|2022-01-28 12:30:00|1772.06|1742.76|1771.51|1742.21|1777.66|1748.36|1771.51|1742.21|741
1643373300000|2022-01-28 12:35:00|1771.48|1742.18|1759.46|1730.16|1773.92|1744.62|1759.4|1730.1|733
1643373600000|2022-01-28 12:40:00|1759.47|1730.17|1753.5|1724.2|1765.15|1735.85|1752.79|1723.49|774
1643373900000|2022-01-28 12:45:00|1753.35|1724.05|1756.34|1727.04|1761.06|1731.76|1751.42|1722.12|827
1643374200000|2022-01-28 12:50:00|1756.4|1727.1|1761.49|1732.19|1763.04|1733.74|1755.73|1726.43|776
1643374500000|2022-01-28 12:55:00|1761.64|1732.34|1764.48|1735.18|1764.95|1735.65|1758.72|1729.42|618
1643374800000|2022-01-28 13:00:00|1764.61|1735.31|1763.68|1734.38|1765.37|1736.07|1759.25|1729.95|682
1643375100000|2022-01-28 13:05:00|1763.6|1734.3|1766.06|1736.76|1766.11|1736.81|1762.88|1733.58|641
1643375400000|2022-01-28 13:10:00|1766.05|1736.75|1763.96|1734.66|1766.15|1736.85|1761.19|1731.89|634
1643375700000|2022-01-28 13:15:00|1764.09|1734.79|1771.53|1742.23|1772.98|1743.68|1763.86|1734.56|604
1643376000000|2022-01-28 13:20:00|1771.56|1742.26|1763.87|1734.57|1772.16|1742.86|1763.14|1733.84|624
1643376300000|2022-01-28 13:25:00|1763.81|1734.51|1761.13|1731.83|1766.09|1736.79|1759.24|1729.94|715
1643376600000|2022-01-28 13:30:00|1761.17|1731.87|1784.35|1755.05|1788.37|1759.07|1761.17|1731.87|988
1643376900000|2022-01-28 13:35:00|1784.77|1755.47|1801.3|1772|1803.07|1773.77|1784.77|1755.47|915
1643377200000|2022-01-28 13:40:00|1801.35|1772.05|1794.01|1764.71|1803.55|1774.25|1794.01|1764.71|802
1643377500000|2022-01-28 13:45:00|1794.06|1764.76|1798.2|1768.9|1803.15|1773.85|1791.02|1761.72|777
1643377800000|2022-01-28 13:50:00|1798.17|1768.87|1795.13|1765.83|1799.08|1769.78|1787.47|1758.17|784
1643378100000|2022-01-28 13:55:00|1795.17|1765.87|1800.1|1770.8|1803.25|1773.95|1794.24|1764.94|723
1643378400000|2022-01-28 14:00:00|1800.15|1770.85|1803.26|1773.96|1803.27|1773.97|1794.1|1764.8|730
1643378700000|2022-01-28 14:05:00|1803.23|1773.93|1802.33|1773.03|1809.14|1779.84|1794.91|1765.61|938
1643379000000|2022-01-28 14:10:00|1802.19|1772.89|1795.1|1765.8|1803.88|1774.58|1793.95|1764.65|887
1643379300000|2022-01-28 14:15:00|1795.04|1765.74|1800.99|1771.69|1802.1|1772.8|1794.02|1764.72|641
1643379600000|2022-01-28 14:20:00|1801|1771.7|1801.16|1771.86|1804.78|1775.48|1800.15|1770.85|595
1643379900000|2022-01-28 14:25:00|1801.56|1772.26|1801.09|1771.79|1802.18|1772.88|1799.81|1770.51|591
1643380200000|2022-01-28 14:30:00|1801.12|1771.82|1780.2|1750.9|1801.97|1772.67|1773.64|1744.34|939
1643380500000|2022-01-28 14:35:00|1780.19|1750.89|1775.51|1746.21|1781.18|1751.88|1770.87|1741.57|955
1643380800000|2022-01-28 14:40:00|1775.49|1746.19|1776.72|1747.42|1781.55|1752.25|1774.19|1744.89|877
1643381100000|2022-01-28 14:45:00|1776.84|1747.54|1778.16|1748.86|1779.09|1749.79|1770.72|1741.42|876
1643381400000|2022-01-28 14:50:00|1778.18|1748.88|1777.69|1748.39|1784.28|1754.98|1776.14|1746.84|922
1643381700000|2022-01-28 14:55:00|1777.63|1748.33|1777.98|1748.68|1782.88|1753.58|1776.69|1747.39|860
1643382000000|2022-01-28 15:00:00|1778.07|1748.77|1780.72|1751.42|1781.91|1752.61|1771.91|1742.61|900
1643382300000|2022-01-28 15:05:00|1780.75|1751.45|1791|1761.7|1791.6|1762.3|1780.04|1750.74|687
1643382600000|2022-01-28 15:10:00|1790.96|1761.66|1797.02|1767.72|1801.18|1771.88|1790.78|1761.48|783
1643382900000|2022-01-28 15:15:00|1797.05|1767.75|1800.99|1771.69|1802.15|1772.85|1795.01|1765.71|663
1643383200000|2022-01-28 15:20:00|1800.79|1771.49|1786.55|1757.25|1801.02|1771.72|1784.12|1754.82|590
1643383500000|2022-01-28 15:25:00|1786.9|1757.6|1785.82|1756.52|1788.17|1758.87|1784.05|1754.75|642
1643383800000|2022-01-28 15:30:00|1785.84|1756.54|1784.33|1755.03|1788.15|1758.85|1781.15|1751.85|696
1643384100000|2022-01-28 15:35:00|1784.27|1754.97|1795.64|1766.34|1797.23|1767.93|1784.23|1754.93|652
1643384400000|2022-01-28 15:40:00|1795.63|1766.33|1794.51|1765.21|1797.56|1768.26|1790.85|1761.55|709
1643384700000|2022-01-28 15:45:00|1794.57|1765.27|1803.87|1774.57|1805.1|1775.8|1793.2|1763.9|760
1643385000000|2022-01-28 15:50:00|1803.96|1774.66|1810.75|1781.45|1810.75|1781.45|1803.66|1774.36|690
1643385300000|2022-01-28 15:55:00|1810.95|1781.65|1808.74|1779.44|1812.75|1783.45|1805.72|1776.42|687
1643385600000|2022-01-28 16:00:00|1808.75|1779.45|1806.97|1777.67|1811.87|1782.57|1802.55|1773.25|726
1643385900000|2022-01-28 16:05:00|1806.9|1777.6|1808.1|1778.8|1809.04|1779.74|1806.14|1776.84|646
1643386200000|2022-01-28 16:10:00|1808.08|1778.78|1821.69|1792.39|1823.58|1794.28|1807.85|1778.55|670
1643386500000|2022-01-28 16:15:00|1821.63|1792.33|1837.15|1807.85|1837.22|1807.92|1821.45|1792.15|693
1643386800000|2022-01-28 16:20:00|1838.15|1808.85|1828.84|1799.54|1842.29|1812.99|1827.88|1798.58|768
1643387100000|2022-01-28 16:25:00|1828.78|1799.48|1826.91|1797.61|1833.8|1804.5|1826.74|1797.44|733
1643387400000|2022-01-28 16:30:00|1826.94|1797.64|1824.09|1794.79|1830.05|1800.75|1821.15|1791.85|814
1643387700000|2022-01-28 16:35:00|1824.06|1794.76|1831.68|1802.38|1835.04|1805.74|1823.83|1794.53|821
1643388000000|2022-01-28 16:40:00|1832.16|1802.86|1835.64|1806.34|1840.96|1811.66|1830.91|1801.61|788
1643388300000|2022-01-28 16:45:00|1835.58|1806.28|1827.01|1797.71|1836.15|1806.85|1826.22|1796.92|731
1643388600000|2022-01-28 16:50:00|1826.96|1797.66|1822.84|1793.54|1827.5|1798.2|1819.78|1790.48|682
1643388900000|2022-01-28 16:55:00|1822.9|1793.6|1826.16|1796.86|1829.38|1800.08|1822.62|1793.32|613
1643389200000|2022-01-28 17:00:00|1826.15|1796.85|1822.75|1793.45|1831.2|1801.9|1822.18|1792.88|665
1643389500000|2022-01-28 17:05:00|1822.76|1793.46|1829.7|1800.4|1834.16|1804.86|1822.72|1793.42|738
1643389800000|2022-01-28 17:10:00|1829.92|1800.62|1822.56|1793.26|1832.02|1802.72|1821.31|1792.01|689
1643390100000|2022-01-28 17:15:00|1822.55|1793.25|1824.18|1794.88|1826.43|1797.13|1820.09|1790.79|652
1643390400000|2022-01-28 17:20:00|1824.29|1794.99|1816.26|1786.96|1824.29|1794.99|1813.9|1784.6|605
1643390700000|2022-01-28 17:25:00|1816.27|1786.97|1813.92|1784.62|1816.27|1786.97|1810.44|1781.14|620
1643391000000|2022-01-28 17:30:00|1813.91|1784.61|1817.43|1788.13|1819.05|1789.75|1813.15|1783.85|623
1643391300000|2022-01-28 17:35:00|1817.48|1788.18|1817.47|1788.17|1820.6|1791.3|1815.13|1785.83|539
1643391600000|2022-01-28 17:40:00|1817.46|1788.16|1818.65|1789.35|1818.7|1789.4|1816.09|1786.79|655
1643391900000|2022-01-28 17:45:00|1818.63|1789.33|1813.43|1784.13|1820.69|1791.39|1813.43|1784.13|637
1643392200000|2022-01-28 17:50:00|1813.48|1784.18|1804.21|1774.91|1813.74|1784.44|1803.18|1773.88|619
1643392500000|2022-01-28 17:55:00|1804.19|1774.89|1807.41|1778.11|1809.28|1779.98|1804.19|1774.89|596
1643392800000|2022-01-28 18:00:00|1807.48|1778.18|1811.31|1782.01|1813.63|1784.33|1806.82|1777.52|678
1643393100000|2022-01-28 18:05:00|1811.3|1782|1814.32|1785.02|1816.24|1786.94|1809.83|1780.53|638
1643393400000|2022-01-28 18:10:00|1814.3|1785|1815.36|1786.06|1816.08|1786.78|1812.69|1783.39|607
1643393700000|2022-01-28 18:15:00|1815.39|1786.09|1818.07|1788.77|1821.09|1791.79|1814.69|1785.39|570
1643394000000|2022-01-28 18:20:00|1818.34|1789.04|1811.92|1782.62|1820.38|1791.08|1811.32|1782.02|637
1643394300000|2022-01-28 18:25:00|1811.88|1782.58|1826.18|1796.88|1826.18|1796.88|1811.74|1782.44|652
1643394600000|2022-01-28 18:30:00|1826.17|1796.87|1834.51|1805.21|1841.15|1811.85|1826.17|1796.87|678
1643394900000|2022-01-28 18:35:00|1834.53|1805.23|1828.93|1799.63|1837.18|1807.88|1825.08|1795.78|763
1643395200000|2022-01-28 18:40:00|1828.99|1799.69|1823.05|1793.75|1829.05|1799.75|1821.05|1791.75|668
1643395500000|2022-01-28 18:45:00|1822.96|1793.66|1824.22|1794.92|1827.15|1797.85|1821.71|1792.41|626
1643395800000|2022-01-28 18:50:00|1824.15|1794.85|1823.42|1794.12|1827.9|1798.6|1823.4|1794.1|502
1643396100000|2022-01-28 18:55:00|1823.43|1794.13|1823.5|1794.2|1826.25|1796.95|1823.23|1793.93|444
1643396400000|2022-01-28 19:00:00|1823.44|1794.14|1817.9|1788.6|1827.25|1797.95|1817.9|1788.6|354
1643396700000|2022-01-28 19:05:00|1817.85|1788.55|1813.15|1783.85|1818.15|1788.85|1813.07|1783.77|359
1643397000000|2022-01-28 19:10:00|1812.85|1783.55|1803.36|1774.06|1815.11|1785.81|1802.11|1772.81|349
1643397300000|2022-01-28 19:15:00|1803.46|1774.16|1801.15|1771.85|1804.43|1775.13|1800.17|1770.87|349
1643397600000|2022-01-28 19:20:00|1801.37|1772.07|1797.49|1768.19|1802.15|1772.85|1797.49|1768.19|322
1643397900000|2022-01-28 19:25:00|1797.74|1768.44|1799.15|1769.85|1801.15|1771.85|1797.03|1767.73|320
1643398200000|2022-01-28 19:30:00|1798.97|1769.67|1798.15|1768.85|1799.05|1769.75|1789|1759.7|568
1643398500000|2022-01-28 19:35:00|1798.24|1768.94|1814.18|1784.88|1814.18|1784.88|1797.97|1768.67|568
1643398800000|2022-01-28 19:40:00|1813.96|1784.66|1810.15|1780.85|1816.72|1787.42|1809.29|1779.99|482
1643399100000|2022-01-28 19:45:00|1810.09|1780.79|1813.15|1783.85|1813.15|1783.85|1808.03|1778.73|434
1643399400000|2022-01-28 19:50:00|1813|1783.7|1810.15|1780.85|1813.28|1783.98|1808.32|1779.02|268
1643399700000|2022-01-28 19:55:00|1810.43|1781.13|1810.91|1781.61|1814.15|1784.85|1809.76|1780.46|390
1643400000000|2022-01-28 20:00:00|1810.87|1781.57|1816.15|1786.85|1820.34|1791.04|1810.49|1781.19|503
1643400300000|2022-01-28 20:05:00|1816.04|1786.74|1808.17|1778.87|1817.45|1788.15|1806.97|1777.67|393
1643400600000|2022-01-28 20:10:00|1808.1|1778.8|1804.09|1774.79|1808.14|1778.84|1801.06|1771.76|507
1643400900000|2022-01-28 20:15:00|1804.12|1774.82|1808.14|1778.84|1809.15|1779.85|1804.1|1774.8|414
1643401200000|2022-01-28 20:20:00|1808.2|1778.9|1812.27|1782.97|1814.9|1785.6|1807.99|1778.69|519
1643401500000|2022-01-28 20:25:00|1812.26|1782.96|1812.79|1783.49|1815|1785.7|1809.92|1780.62|550
1643401800000|2022-01-28 20:30:00|1812.67|1783.37|1817.43|1788.13|1818.75|1789.45|1808.24|1778.94|583
1643402100000|2022-01-28 20:35:00|1817.45|1788.15|1825.14|1795.84|1825.14|1795.84|1816.4|1787.1|448
1643402400000|2022-01-28 20:40:00|1825.09|1795.79|1833.45|1804.15|1838.15|1808.85|1825.09|1795.79|798
1643402700000|2022-01-28 20:45:00|1834.05|1804.75|1841.77|1812.47|1842.34|1813.04|1832.66|1803.36|676
1643403000000|2022-01-28 20:50:00|1841.81|1812.51|1834.78|1805.48|1843.45|1814.15|1833.53|1804.23|702
1643403300000|2022-01-28 20:55:00|1834.79|1805.49|1837.54|1808.24|1840.65|1811.35|1833.98|1804.68|641
1643403600000|2022-01-28 21:00:00|1837.51|1808.21|1842.24|1812.94|1848.65|1819.35|1836.37|1807.07|705
1643403900000|2022-01-28 21:05:00|1842.23|1812.93|1842.82|1813.52|1845.24|1815.94|1840.98|1811.68|556
1643404200000|2022-01-28 21:10:00|1842.61|1813.31|1846.86|1817.56|1849.65|1820.35|1842.61|1813.31|429
1643404500000|2022-01-28 21:15:00|1847.15|1817.85|1854.64|1825.34|1857.76|1828.46|1846.46|1817.16|647
1643404800000|2022-01-28 21:20:00|1854.75|1825.45|1855.44|1826.14|1857.11|1827.81|1852.73|1823.43|585
1643405100000|2022-01-28 21:25:00|1855.45|1826.15|1856.63|1827.33|1858.9|1829.6|1853.84|1824.54|572
1643405400000|2022-01-28 21:30:00|1856.62|1827.32|1853.47|1824.17|1857.83|1828.53|1852.58|1823.28|536
1643405700000|2022-01-28 21:35:00|1853.46|1824.16|1852.62|1823.32|1854.2|1824.9|1848.74|1819.44|585
1643406000000|2022-01-28 21:40:00|1852.61|1823.31|1855.58|1826.28|1855.77|1826.47|1851.96|1822.66|474
1643406300000|2022-01-28 21:45:00|1855.45|1826.15|1855.73|1826.43|1857.24|1827.94|1853.64|1824.34|441
1643406600000|2022-01-28 21:50:00|1855.74|1826.44|1849.35|1820.05|1859.4|1830.1|1848.87|1819.57|631
1643406900000|2022-01-28 21:55:00|1849.38|1820.08|1846.05|1816.75|1849.46|1820.16|1845.2|1815.9|462
1643443200000|2022-01-29 08:00:00|1846.15|1816.85|1888.33|1859.03|1888.67|1859.37|1846.15|1816.85|183
1643443500000|2022-01-29 08:05:00|1888.34|1859.04|1886.28|1856.98|1888.93|1859.63|1885.25|1855.95|504
1643443800000|2022-01-29 08:10:00|1886.25|1856.95|1884.36|1855.06|1887.47|1858.17|1884.35|1855.05|509
1643444100000|2022-01-29 08:15:00|1884.37|1855.07|1885.83|1856.53|1887.34|1858.04|1884.34|1855.04|559
1643444400000|2022-01-29 08:20:00|1885.81|1856.51|1883.85|1854.55|1886.73|1857.43|1883.84|1854.54|395
1643444700000|2022-01-29 08:25:00|1883.8|1854.5|1888.74|1859.44|1891.17|1861.87|1883.8|1854.5|448
1643445000000|2022-01-29 08:30:00|1888.67|1859.37|1888.75|1859.45|1890.73|1861.43|1887.51|1858.21|566
1643445300000|2022-01-29 08:35:00|1888.71|1859.41|1886.71|1857.41|1888.92|1859.62|1884.08|1854.78|591
1643445600000|2022-01-29 08:40:00|1886.69|1857.39|1886.62|1857.32|1887.43|1858.13|1884.29|1854.99|471
1643445900000|2022-01-29 08:45:00|1886.85|1857.55|1885.62|1856.32|1887.03|1857.73|1883.83|1854.53|493
1643446200000|2022-01-29 08:50:00|1885.72|1856.42|1882.07|1852.77|1885.72|1856.42|1881.73|1852.43|387
1643446500000|2022-01-29 08:55:00|1882.1|1852.8|1882.85|1853.55|1883.35|1854.05|1881.74|1852.44|421
1643446800000|2022-01-29 09:00:00|1882.83|1853.53|1869.25|1839.95|1883.36|1854.06|1869.25|1839.95|483
1643447100000|2022-01-29 09:05:00|1869.08|1839.78|1870.51|1841.21|1873.04|1843.74|1868.4|1839.1|648
1643447400000|2022-01-29 09:10:00|1870.48|1841.18|1870.86|1841.56|1871.7|1842.4|1869.16|1839.86|364
1643447700000|2022-01-29 09:15:00|1870.85|1841.55|1866.18|1836.88|1870.95|1841.65|1866.18|1836.88|433
1643448000000|2022-01-29 09:20:00|1866.2|1836.9|1869.89|1840.59|1869.98|1840.68|1866.04|1836.74|337
1643448300000|2022-01-29 09:25:00|1869.9|1840.6|1877.71|1848.41|1877.71|1848.41|1869.78|1840.48|223
1643448600000|2022-01-29 09:30:00|1877.72|1848.42|1878.94|1849.64|1879.78|1850.48|1875.93|1846.63|338
1643448900000|2022-01-29 09:35:00|1878.92|1849.62|1876.7|1847.4|1879.79|1850.49|1876.18|1846.88|306
1643449200000|2022-01-29 09:40:00|1876.73|1847.43|1879.89|1850.59|1881.19|1851.89|1876.72|1847.42|372
1643449500000|2022-01-29 09:45:00|1880.06|1850.76|1879.83|1850.53|1881.25|1851.95|1878.05|1848.75|438
1643449800000|2022-01-29 09:50:00|1879.85|1850.55|1885.12|1855.82|1885.12|1855.82|1879.82|1850.52|415
1643450100000|2022-01-29 09:55:00|1885.11|1855.81|1887.14|1857.84|1887.14|1857.84|1883.7|1854.4|346
1643450400000|2022-01-29 10:00:00|1887.13|1857.83|1878.18|1848.88|1887.19|1857.89|1876.53|1847.23|519
1643450700000|2022-01-29 10:05:00|1878.16|1848.86|1877.07|1847.77|1880.43|1851.13|1876.87|1847.57|507
1643451000000|2022-01-29 10:10:00|1877.06|1847.76|1875.22|1845.92|1877.12|1847.82|1873.12|1843.82|399
1643451300000|2022-01-29 10:15:00|1875.25|1845.95|1873.43|1844.13|1875.26|1845.96|1873.36|1844.06|430
1643451600000|2022-01-29 10:20:00|1873.44|1844.14|1871.28|1841.98|1874.31|1845.01|1869.85|1840.55|426
1643451900000|2022-01-29 10:25:00|1871.27|1841.97|1876.08|1846.78|1877.63|1848.33|1871.27|1841.97|497
1643452200000|2022-01-29 10:30:00|1876.09|1846.79|1876.17|1846.87|1876.75|1847.45|1874.8|1845.5|274
1643452500000|2022-01-29 10:35:00|1876.18|1846.88|1876.31|1847.01|1877.18|1847.88|1874.4|1845.1|390
1643452800000|2022-01-29 10:40:00|1876.24|1846.94|1882.03|1852.73|1884.11|1854.81|1876.22|1846.92|471
1643453100000|2022-01-29 10:45:00|1882.05|1852.75|1880.92|1851.62|1882.14|1852.84|1878.52|1849.22|382
1643453400000|2022-01-29 10:50:00|1880.93|1851.63|1879.51|1850.21|1880.94|1851.64|1878.72|1849.42|387
1643453700000|2022-01-29 10:55:00|1879.52|1850.22|1877.34|1848.04|1879.99|1850.69|1877|1847.7|345
1643454000000|2022-01-29 11:00:00|1877.35|1848.05|1875.41|1846.11|1877.35|1848.05|1873.61|1844.31|577
1643454300000|2022-01-29 11:05:00|1875.39|1846.09|1880|1850.7|1880.07|1850.77|1875.03|1845.73|374
1643454600000|2022-01-29 11:10:00|1879.92|1850.62|1878.39|1849.09|1880.22|1850.92|1876.5|1847.2|478
1643454900000|2022-01-29 11:15:00|1878.4|1849.1|1881.13|1851.83|1882.13|1852.83|1878.23|1848.93|519
1643455200000|2022-01-29 11:20:00|1881.11|1851.81|1877.61|1848.31|1881.11|1851.81|1876.9|1847.6|553
1643455500000|2022-01-29 11:25:00|1877.65|1848.35|1880.84|1851.54|1880.85|1851.55|1877.52|1848.22|395
1643455800000|2022-01-29 11:30:00|1880.85|1851.55|1875.54|1846.24|1881.09|1851.79|1874.93|1845.63|533
1643456100000|2022-01-29 11:35:00|1875.62|1846.32|1873.42|1844.12|1875.92|1846.62|1872.24|1842.94|374
1643456400000|2022-01-29 11:40:00|1873.41|1844.11|1874.6|1845.3|1876.2|1846.9|1873.15|1843.85|398
1643456700000|2022-01-29 11:45:00|1874.59|1845.29|1870.23|1840.93|1874.72|1845.42|1869.03|1839.73|419
1643457000000|2022-01-29 11:50:00|1870.24|1840.94|1870|1840.7|1870.64|1841.34|1868.79|1839.49|446
1643457300000|2022-01-29 11:55:00|1869.99|1840.69|1872.11|1842.81|1872.89|1843.59|1869.99|1840.69|365
1643457600000|2022-01-29 12:00:00|1872.01|1842.71|1877.03|1847.73|1877.78|1848.48|1871.46|1842.16|333
1643457900000|2022-01-29 12:05:00|1877|1847.7|1879.13|1849.83|1880.83|1851.53|1877|1847.7|358
1643458200000|2022-01-29 12:10:00|1879.14|1849.84|1872.36|1843.06|1879.16|1849.86|1869.25|1839.95|454
1643458500000|2022-01-29 12:15:00|1872.35|1843.05|1875|1845.7|1875.04|1845.74|1869.53|1840.23|515
1643458800000|2022-01-29 12:20:00|1874.99|1845.69|1882.21|1852.91|1882.32|1853.02|1873.11|1843.81|573
1643459100000|2022-01-29 12:25:00|1882.23|1852.93|1885.71|1856.41|1888.88|1859.58|1880.22|1850.92|647
1643459400000|2022-01-29 12:30:00|1885.72|1856.42|1891.2|1861.9|1893.67|1864.37|1883.41|1854.11|596
1643459700000|2022-01-29 12:35:00|1891.42|1862.12|1888.36|1859.06|1891.51|1862.21|1887.9|1858.6|441
1643460000000|2022-01-29 12:40:00|1888.45|1859.15|1887.22|1857.92|1888.89|1859.59|1887.05|1857.75|414
1643460300000|2022-01-29 12:45:00|1887.17|1857.87|1882.32|1853.02|1887.17|1857.87|1882.31|1853.01|396
1643460600000|2022-01-29 12:50:00|1882.21|1852.91|1883.81|1854.51|1884.88|1855.58|1882.21|1852.91|392
1643460900000|2022-01-29 12:55:00|1883.82|1854.52|1884.32|1855.02|1885.14|1855.84|1883.37|1854.07|390
1643461200000|2022-01-29 13:00:00|1884.28|1854.98|1883.34|1854.04|1885.13|1855.83|1882.12|1852.82|436
1643461500000|2022-01-29 13:05:00|1883.35|1854.05|1884.22|1854.92|1885.13|1855.83|1883.04|1853.74|372
1643461800000|2022-01-29 13:10:00|1884.15|1854.85|1883.23|1853.93|1884.27|1854.97|1882.17|1852.87|324
1643462100000|2022-01-29 13:15:00|1883.24|1853.94|1882.48|1853.18|1883.66|1854.36|1879.23|1849.93|478
1643462400000|2022-01-29 13:20:00|1882.47|1853.17|1880.14|1850.84|1883.26|1853.96|1878.94|1849.64|309
1643462700000|2022-01-29 13:25:00|1880.08|1850.78|1879.52|1850.22|1881.1|1851.8|1879.02|1849.72|385
1643463000000|2022-01-29 13:30:00|1879.54|1850.24|1893.68|1864.38|1901.63|1872.33|1878.82|1849.52|754
1643463300000|2022-01-29 13:35:00|1893.74|1864.44|1895.3|1866|1897.25|1867.95|1887.87|1858.57|681
1643463600000|2022-01-29 13:40:00|1895.29|1865.99|1896.23|1866.93|1896.67|1867.37|1893.41|1864.11|465
1643463900000|2022-01-29 13:45:00|1896.19|1866.89|1901.54|1872.24|1905.09|1875.79|1895.64|1866.34|628
1643464200000|2022-01-29 13:50:00|1901.53|1872.23|1902.95|1873.65|1903.21|1873.91|1899.19|1869.89|627
1643464500000|2022-01-29 13:55:00|1902.91|1873.61|1904.31|1875.01|1904.77|1875.47|1901.06|1871.76|543
1643464800000|2022-01-29 14:00:00|1904.32|1875.02|1902.79|1873.49|1906.48|1877.18|1899.92|1870.62|477
1643465100000|2022-01-29 14:05:00|1903.09|1873.79|1901.89|1872.59|1903.69|1874.39|1901.23|1871.93|426
1643465400000|2022-01-29 14:10:00|1901.87|1872.57|1899.38|1870.08|1902.23|1872.93|1896.47|1867.17|517
1643465700000|2022-01-29 14:15:00|1899.37|1870.07|1899.76|1870.46|1900.72|1871.42|1897.34|1868.04|554
1643466000000|2022-01-29 14:20:00|1899.74|1870.44|1900.45|1871.15|1901.18|1871.88|1898.37|1869.07|440
1643466300000|2022-01-29 14:25:00|1900.41|1871.11|1899.79|1870.49|1901.49|1872.19|1899.62|1870.32|400
1643466600000|2022-01-29 14:30:00|1899.78|1870.48|1895.75|1866.45|1901.03|1871.73|1893.93|1864.63|565
1643466900000|2022-01-29 14:35:00|1895.82|1866.52|1891.8|1862.5|1895.82|1866.52|1891.8|1862.5|480
1643467200000|2022-01-29 14:40:00|1891.78|1862.48|1893.76|1864.46|1894.43|1865.13|1891.22|1861.92|560
1643467500000|2022-01-29 14:45:00|1893.78|1864.48|1894.56|1865.26|1895.02|1865.72|1892.94|1863.64|495
1643467800000|2022-01-29 14:50:00|1894.5|1865.2|1877.26|1847.96|1894.5|1865.2|1877.19|1847.89|455
1643468100000|2022-01-29 14:55:00|1877.23|1847.93|1861.41|1832.11|1877.44|1848.14|1854.95|1825.65|927
1643468400000|2022-01-29 15:00:00|1861.38|1832.08|1861.22|1831.92|1863.34|1834.04|1848.8|1819.5|918
1643468700000|2022-01-29 15:05:00|1861.28|1831.98|1865.02|1835.72|1865.02|1835.72|1853.03|1823.73|764
1643469000000|2022-01-29 15:10:00|1864.99|1835.69|1869.28|1839.98|1869.34|1840.04|1862.82|1833.52|642
1643469300000|2022-01-29 15:15:00|1869.29|1839.99|1863.9|1834.6|1872.76|1843.46|1863.15|1833.85|615
1643469600000|2022-01-29 15:20:00|1863.93|1834.63|1865.67|1836.37|1868.59|1839.29|1863.24|1833.94|614
1643469900000|2022-01-29 15:25:00|1865.66|1836.36|1866.48|1837.18|1868.66|1839.36|1865.08|1835.78|519
1643470200000|2022-01-29 15:30:00|1866.33|1837.03|1867.11|1837.81|1873.19|1843.89|1864.01|1834.71|596
1643470500000|2022-01-29 15:35:00|1867.13|1837.83|1857.06|1827.76|1869.11|1839.81|1855.27|1825.97|546
1643470800000|2022-01-29 15:40:00|1857.07|1827.77|1859.91|1830.61|1861.34|1832.04|1856.31|1827.01|617
1643471100000|2022-01-29 15:45:00|1859.83|1830.53|1853.96|1824.66|1860.63|1831.33|1853.46|1824.16|530
1643471400000|2022-01-29 15:50:00|1853.97|1824.67|1852.85|1823.55|1855.49|1826.19|1843.64|1814.34|655
1643471700000|2022-01-29 15:55:00|1852.74|1823.44|1857.59|1828.29|1860.81|1831.51|1852.69|1823.39|721
1643472000000|2022-01-29 16:00:00|1857.37|1828.07|1855.56|1826.26|1859.92|1830.62|1853.25|1823.95|648
1643472300000|2022-01-29 16:05:00|1855.53|1826.23|1853.37|1824.07|1858.83|1829.53|1853.03|1823.73|588
1643472600000|2022-01-29 16:10:00|1853.36|1824.06|1846.15|1816.85|1855.25|1825.95|1845.14|1815.84|578
1643472900000|2022-01-29 16:15:00|1846.07|1816.77|1851.64|1822.34|1851.77|1822.47|1841.49|1812.19|593
1643473200000|2022-01-29 16:20:00|1851.67|1822.37|1857.4|1828.1|1860.5|1831.2|1851.54|1822.24|684
1643473500000|2022-01-29 16:25:00|1857.47|1828.17|1865.55|1836.25|1866.56|1837.26|1855.83|1826.53|643
1643473800000|2022-01-29 16:30:00|1865.56|1836.26|1858.9|1829.6|1865.56|1836.26|1857.09|1827.79|577
1643474100000|2022-01-29 16:35:00|1858.88|1829.58|1860.56|1831.26|1861.68|1832.38|1857.62|1828.32|380
1643474400000|2022-01-29 16:40:00|1860.55|1831.25|1862.14|1832.84|1863.28|1833.98|1860|1830.7|431
1643474700000|2022-01-29 16:45:00|1862.13|1832.83|1861.05|1831.75|1862.92|1833.62|1857.79|1828.49|559
1643475000000|2022-01-29 16:50:00|1861|1831.7|1857.04|1827.74|1862.68|1833.38|1856.8|1827.5|414
1643475300000|2022-01-29 16:55:00|1857.13|1827.83|1862.82|1833.52|1863.7|1834.4|1855.09|1825.79|501
1643475600000|2022-01-29 17:00:00|1862.83|1833.53|1865.74|1836.44|1866.09|1836.79|1862.07|1832.77|580
1643475900000|2022-01-29 17:05:00|1865.76|1836.46|1871.16|1841.86|1871.67|1842.37|1865.3|1836|466
1643476200000|2022-01-29 17:10:00|1871.02|1841.72|1869.59|1840.29|1871.02|1841.72|1869.22|1839.92|470
1643476500000|2022-01-29 17:15:00|1869.6|1840.3|1861.04|1831.74|1869.62|1840.32|1859.95|1830.65|575
1643476800000|2022-01-29 17:20:00|1861.03|1831.73|1861.16|1831.86|1863.23|1833.93|1860.92|1831.62|411
1643477100000|2022-01-29 17:25:00|1861.12|1831.82|1864.78|1835.48|1864.86|1835.56|1861.12|1831.82|489
1643477400000|2022-01-29 17:30:00|1864.75|1835.45|1860.83|1831.53|1864.88|1835.58|1860.69|1831.39|357
1643477700000|2022-01-29 17:35:00|1860.85|1831.55|1871.17|1841.87|1871.19|1841.89|1860.79|1831.49|514
1643478000000|2022-01-29 17:40:00|1871.15|1841.85|1872.54|1843.24|1872.68|1843.38|1868.04|1838.74|388
1643478300000|2022-01-29 17:45:00|1872.52|1843.22|1867.6|1838.3|1872.54|1843.24|1866.95|1837.65|559
1643478600000|2022-01-29 17:50:00|1867.59|1838.29|1865.07|1835.77|1870.25|1840.95|1865.01|1835.71|396
1643478900000|2022-01-29 17:55:00|1865.02|1835.72|1866.12|1836.82|1867.05|1837.75|1861.3|1832|569
1643479200000|2022-01-29 18:00:00|1866.16|1836.86|1871.2|1841.9|1872.15|1842.85|1865.04|1835.74|461
1643479500000|2022-01-29 18:05:00|1871.19|1841.89|1869.17|1839.87|1872.84|1843.54|1869.04|1839.74|419
1643479800000|2022-01-29 18:10:00|1869.24|1839.94|1868.99|1839.69|1871.19|1841.89|1868.81|1839.51|435
1643480100000|2022-01-29 18:15:00|1869.05|1839.75|1871.22|1841.92|1872.57|1843.27|1869.01|1839.71|459
1643480400000|2022-01-29 18:20:00|1871.25|1841.95|1871.36|1842.06|1872.54|1843.24|1870.63|1841.33|359
1643480700000|2022-01-29 18:25:00|1871.39|1842.09|1870.03|1840.73|1871.92|1842.62|1869.37|1840.07|414
1643481000000|2022-01-29 18:30:00|1870.01|1840.71|1877.13|1847.83|1878.87|1849.57|1869.14|1839.84|331
1643481300000|2022-01-29 18:35:00|1876.85|1847.55|1871.44|1842.14|1878.4|1849.1|1870.91|1841.61|490
1643481600000|2022-01-29 18:40:00|1871.43|1842.13|1870.69|1841.39|1871.92|1842.62|1868.73|1839.43|410
1643481900000|2022-01-29 18:45:00|1870.68|1841.38|1886.47|1857.17|1888.3|1859|1869.66|1840.36|662
1643482200000|2022-01-29 18:50:00|1886.26|1856.96|1886.11|1856.81|1887.42|1858.12|1885.18|1855.88|591
1643482500000|2022-01-29 18:55:00|1886.1|1856.8|1882.78|1853.48|1888.65|1859.35|1882.32|1853.02|532
1643482800000|2022-01-29 19:00:00|1882.77|1853.47|1884.59|1855.29|1884.87|1855.57|1882.77|1853.47|364
1643483100000|2022-01-29 19:05:00|1884.71|1855.41|1886.36|1857.06|1888.88|1859.58|1883.48|1854.18|351
1643483400000|2022-01-29 19:10:00|1886.4|1857.1|1885.77|1856.47|1888.42|1859.12|1885.36|1856.06|479
1643483700000|2022-01-29 19:15:00|1885.76|1856.46|1888.23|1858.93|1888.67|1859.37|1885.76|1856.46|521
1643484000000|2022-01-29 19:20:00|1888.24|1858.94|1883.18|1853.88|1888.28|1858.98|1882.36|1853.06|429
1643484300000|2022-01-29 19:25:00|1883.27|1853.97|1881.93|1852.63|1884.92|1855.62|1881.9|1852.6|358
1643484600000|2022-01-29 19:30:00|1881.92|1852.62|1887.03|1857.73|1889.55|1860.25|1881.25|1851.95|465
1643484900000|2022-01-29 19:35:00|1887.13|1857.83|1884.94|1855.64|1888.51|1859.21|1884.85|1855.55|532
1643485200000|2022-01-29 19:40:00|1884.29|1854.99|1883.45|1854.15|1886.15|1856.85|1883.36|1854.06|382
1643485500000|2022-01-29 19:45:00|1883.54|1854.24|1884.14|1854.84|1885.86|1856.56|1883.33|1854.03|419
1643485800000|2022-01-29 19:50:00|1884.11|1854.81|1879.23|1849.93|1885.23|1855.93|1878.2|1848.9|452
1643486100000|2022-01-29 19:55:00|1879.2|1849.9|1877.61|1848.31|1880.16|1850.86|1877.19|1847.89|401
1643486400000|2022-01-29 20:00:00|1877.94|1848.64|1880.29|1850.99|1880.33|1851.03|1877.26|1847.96|427
1643486700000|2022-01-29 20:05:00|1880.28|1850.98|1882.14|1852.84|1882.57|1853.27|1879.06|1849.76|356
1643487000000|2022-01-29 20:10:00|1882.43|1853.13|1880.21|1850.91|1882.45|1853.15|1879.64|1850.34|546
1643487300000|2022-01-29 20:15:00|1880.19|1850.89|1877.97|1848.67|1880.99|1851.69|1877.94|1848.64|546
1643487600000|2022-01-29 20:20:00|1877.99|1848.69|1881.19|1851.89|1881.27|1851.97|1877.82|1848.52|357
1643487900000|2022-01-29 20:25:00|1881.22|1851.92|1890.4|1861.1|1891.73|1862.43|1876.18|1846.88|478
1643488200000|2022-01-29 20:30:00|1890.42|1861.12|1907.93|1878.63|1913.47|1884.17|1890.33|1861.03|954
1643488500000|2022-01-29 20:35:00|1908.13|1878.83|1911.35|1882.05|1913.98|1884.68|1904.37|1875.07|753
1643488800000|2022-01-29 20:40:00|1911.36|1882.06|1911.91|1882.61|1914.3|1885|1910.16|1880.86|623
1643489100000|2022-01-29 20:45:00|1911.93|1882.63|1897.16|1867.86|1913.37|1884.07|1891.07|1861.77|843
1643489400000|2022-01-29 20:50:00|1897.15|1867.85|1892.24|1862.94|1898.18|1868.88|1887.08|1857.78|701
1643489700000|2022-01-29 20:55:00|1892.26|1862.96|1900.89|1871.59|1900.89|1871.59|1891.68|1862.38|656
1643490000000|2022-01-29 21:00:00|1900.91|1871.61|1915.52|1886.22|1915.52|1886.22|1895.08|1865.78|624
1643490300000|2022-01-29 21:05:00|1915.47|1886.17|1909.1|1879.8|1919.29|1889.99|1906.69|1877.39|868
1643490600000|2022-01-29 21:10:00|1909.05|1879.75|1906.57|1877.27|1911.16|1881.86|1906.25|1876.95|475
1643490900000|2022-01-29 21:15:00|1906.58|1877.28|1910.1|1880.8|1911.29|1881.99|1903.68|1874.38|659
1643491200000|2022-01-29 21:20:00|1910.11|1880.81|1908.36|1879.06|1910.11|1880.81|1907.19|1877.89|528
1643491500000|2022-01-29 21:25:00|1908.75|1879.45|1905.09|1875.79|1910.49|1881.19|1903.22|1873.92|524
1643491800000|2022-01-29 21:30:00|1905.07|1875.77|1903.84|1874.54|1908.11|1878.81|1903.25|1873.95|604
1643492100000|2022-01-29 21:35:00|1903.89|1874.59|1900.83|1871.53|1904.04|1874.74|1899.1|1869.8|329
1643492400000|2022-01-29 21:40:00|1900.84|1871.54|1894.79|1865.49|1901.8|1872.5|1894.14|1864.84|558
1643492700000|2022-01-29 21:45:00|1894.8|1865.5|1901.53|1872.23|1903.9|1874.6|1894.79|1865.49|559
1643493000000|2022-01-29 21:50:00|1901.54|1872.24|1900.14|1870.84|1902.4|1873.1|1900.02|1870.72|407
1643493300000|2022-01-29 21:55:00|1900.17|1870.87|1897.32|1868.02|1901.57|1872.27|1897.15|1867.85|462
1643493600000|2022-01-29 22:00:00|1897.26|1867.96|1887.26|1857.96|1900.57|1871.27|1887.23|1857.93|498
1643493900000|2022-01-29 22:05:00|1887.27|1857.97|1888.46|1859.16|1891.11|1861.81|1886.45|1857.15|558
1643494200000|2022-01-29 22:10:00|1888.71|1859.41|1887.04|1857.74|1889.56|1860.26|1884.99|1855.69|518
1643494500000|2022-01-29 22:15:00|1887.03|1857.73|1888.76|1859.46|1889.9|1860.6|1886.9|1857.6|455
1643494800000|2022-01-29 22:20:00|1888.77|1859.47|1885.42|1856.12|1890.22|1860.92|1884.77|1855.47|436
1643495100000|2022-01-29 22:25:00|1885.39|1856.09|1886.53|1857.23|1886.63|1857.33|1884.83|1855.53|324
1643495400000|2022-01-29 22:30:00|1886.54|1857.24|1886.69|1857.39|1888.12|1858.82|1886.54|1857.24|312
1643495700000|2022-01-29 22:35:00|1886.3|1857|1886.08|1856.78|1886.7|1857.4|1885.25|1855.95|190
1643496000000|2022-01-29 22:40:00|1886.07|1856.77|1891.45|1862.15|1891.48|1862.18|1885.86|1856.56|212
1643496300000|2022-01-29 22:45:00|1891.77|1862.47|1889.93|1860.63|1891.84|1862.54|1889.57|1860.27|294
1643496600000|2022-01-29 22:50:00|1889.89|1860.59|1887.87|1858.57|1889.94|1860.64|1887.83|1858.53|332
1643496900000|2022-01-29 22:55:00|1887.92|1858.62|1887.74|1858.44|1888.13|1858.83|1886.82|1857.52|267
1643497200000|2022-01-29 23:00:00|1887.72|1858.42|1883.14|1853.84|1887.8|1858.5|1875.92|1846.62|554
1643497500000|2022-01-29 23:05:00|1883.15|1853.85|1881.51|1852.21|1883.15|1853.85|1879.23|1849.93|527
1643497800000|2022-01-29 23:10:00|1881.53|1852.23|1881.54|1852.24|1881.62|1852.32|1880.76|1851.46|313
1643498100000|2022-01-29 23:15:00|1881.55|1852.25|1879.53|1850.23|1881.55|1852.25|1878.21|1848.91|465
1643498400000|2022-01-29 23:20:00|1879.62|1850.32|1871.62|1842.32|1879.75|1850.45|1871.18|1841.88|341
1643498700000|2022-01-29 23:25:00|1871.6|1842.3|1873.3|1844|1874.64|1845.34|1871.17|1841.87|406
1643499000000|2022-01-29 23:30:00|1873.28|1843.98|1876.86|1847.56|1876.86|1847.56|1872.63|1843.33|472
1643499300000|2022-01-29 23:35:00|1877.03|1847.73|1875.88|1846.58|1878.79|1849.49|1875.82|1846.52|483
1643499600000|2022-01-29 23:40:00|1875.84|1846.54|1875.81|1846.51|1878.05|1848.75|1875.4|1846.1|375
1643499900000|2022-01-29 23:45:00|1875.8|1846.5|1879.21|1849.91|1880.2|1850.9|1875.65|1846.35|519
1643500200000|2022-01-29 23:50:00|1879.22|1849.92|1885.47|1856.17|1885.66|1856.36|1879.22|1849.92|521
1643500500000|2022-01-29 23:55:00|1885.5|1856.2|1888.16|1858.86|1888.92|1859.62|1885.38|1856.08|453
1643500800000|2022-01-30 00:00:00|1888.18|1858.88|1886.46|1857.16|1889.19|1859.89|1877.14|1847.84|612
1643501100000|2022-01-30 00:05:00|1886.58|1857.28|1888.8|1859.5|1889.35|1860.05|1885.92|1856.62|462
1643501400000|2022-01-30 00:10:00|1888.53|1859.23|1887.88|1858.58|1889.33|1860.03|1885.76|1856.46|402
1643501700000|2022-01-30 00:15:00|1887.86|1858.56|1885.99|1856.69|1887.95|1858.65|1883.8|1854.5|409
1643502000000|2022-01-30 00:20:00|1886|1856.7|1884.05|1854.75|1886.17|1856.87|1882.86|1853.56|383
1643502300000|2022-01-30 00:25:00|1883.96|1854.66|1875.26|1845.96|1884.11|1854.81|1875.26|1845.96|449
1643502600000|2022-01-30 00:30:00|1875.25|1845.95|1870.17|1840.87|1877.18|1847.88|1870.08|1840.78|464
1643502900000|2022-01-30 00:35:00|1870.13|1840.83|1871.15|1841.85|1872.96|1843.66|1869.62|1840.32|480
1643503200000|2022-01-30 00:40:00|1871.11|1841.81|1860.15|1830.85|1871.11|1841.81|1855.26|1825.96|746
1643503500000|2022-01-30 00:45:00|1860.14|1830.84|1866.11|1836.81|1866.64|1837.34|1857.21|1827.91|626
1643503800000|2022-01-30 00:50:00|1866.1|1836.8|1872.64|1843.34|1873.37|1844.07|1865.85|1836.55|564
1643504100000|2022-01-30 00:55:00|1872.57|1843.27|1866.05|1836.75|1875.17|1845.87|1863.86|1834.56|631
1643504400000|2022-01-30 01:00:00|1866.06|1836.76|1869.95|1840.65|1871.12|1841.82|1865.17|1835.87|579
1643504700000|2022-01-30 01:05:00|1869.97|1840.67|1870.15|1840.85|1873.02|1843.72|1869.9|1840.6|480
1643505000000|2022-01-30 01:10:00|1870.16|1840.86|1881.01|1851.71|1881.01|1851.71|1870.15|1840.85|425
1643505300000|2022-01-30 01:15:00|1881.05|1851.75|1877.66|1848.36|1881.35|1852.05|1876.97|1847.67|390
1643505600000|2022-01-30 01:20:00|1877.6|1848.3|1880.43|1851.13|1881.19|1851.89|1877.59|1848.29|322
1643505900000|2022-01-30 01:25:00|1880.46|1851.16|1883.3|1854|1883.3|1854|1880.41|1851.11|227
1643506200000|2022-01-30 01:30:00|1883.59|1854.29|1883|1853.7|1883.59|1854.29|1882.16|1852.86|300
1643506500000|2022-01-30 01:35:00|1883.05|1853.75|1873.99|1844.69|1883.06|1853.76|1872.58|1843.28|466
1643506800000|2022-01-30 01:40:00|1874|1844.7|1868.02|1838.72|1875.4|1846.1|1865.97|1836.67|509
1643507100000|2022-01-30 01:45:00|1868.07|1838.77|1872.92|1843.62|1873.05|1843.75|1868.07|1838.77|471
1643507400000|2022-01-30 01:50:00|1872.9|1843.6|1872.17|1842.87|1873.62|1844.32|1871.17|1841.87|314
1643507700000|2022-01-30 01:55:00|1872.1|1842.8|1871.23|1841.93|1872.23|1842.93|1868.9|1839.6|375
1643508000000|2022-01-30 02:00:00|1871.17|1841.87|1867.17|1837.87|1873.88|1844.58|1867.17|1837.87|394
1643508300000|2022-01-30 02:05:00|1867.16|1837.86|1866.2|1836.9|1867.16|1837.86|1863.27|1833.97|387
1643508600000|2022-01-30 02:10:00|1866.19|1836.89|1860.44|1831.14|1866.19|1836.89|1859.33|1830.03|399
1643508900000|2022-01-30 02:15:00|1860.43|1831.13|1862.63|1833.33|1864.83|1835.53|1860.39|1831.09|455
1643509200000|2022-01-30 02:20:00|1862.64|1833.34|1865.92|1836.62|1866.45|1837.15|1862.64|1833.34|320
1643509500000|2022-01-30 02:25:00|1865.96|1836.66|1869.95|1840.65|1870.11|1840.81|1865.83|1836.53|237
1643509800000|2022-01-30 02:30:00|1869.93|1840.63|1872.08|1842.78|1872.09|1842.79|1869.85|1840.55|220
1643510100000|2022-01-30 02:35:00|1872.07|1842.77|1876.67|1847.37|1877.43|1848.13|1871.66|1842.36|316
1643510400000|2022-01-30 02:40:00|1876.76|1847.46|1875.7|1846.4|1877.77|1848.47|1874.99|1845.69|348
1643510700000|2022-01-30 02:45:00|1875.67|1846.37|1871.97|1842.67|1875.86|1846.56|1870.41|1841.11|481
1643511000000|2022-01-30 02:50:00|1872.01|1842.71|1871.44|1842.14|1872.46|1843.16|1869.89|1840.59|352
1643511300000|2022-01-30 02:55:00|1871.45|1842.15|1876.37|1847.07|1876.43|1847.13|1871.45|1842.15|344
1643511600000|2022-01-30 03:00:00|1876.38|1847.08|1878.81|1849.51|1881.64|1852.34|1876.37|1847.07|548
1643511900000|2022-01-30 03:05:00|1878.83|1849.53|1877.56|1848.26|1879.09|1849.79|1876.69|1847.39|548
1643512200000|2022-01-30 03:10:00|1877.43|1848.13|1876.56|1847.26|1878.96|1849.66|1876.56|1847.26|417
1643512500000|2022-01-30 03:15:00|1876.54|1847.24|1880.22|1850.92|1880.31|1851.01|1876.46|1847.16|527
1643512800000|2022-01-30 03:20:00|1880.23|1850.93|1880.11|1850.81|1882.86|1853.56|1879.53|1850.23|419
1643513100000|2022-01-30 03:25:00|1880.13|1850.83|1881.84|1852.54|1882|1852.7|1879.99|1850.69|433
1643513400000|2022-01-30 03:30:00|1881.87|1852.57|1881.91|1852.61|1882.7|1853.4|1881.47|1852.17|426
1643513700000|2022-01-30 03:35:00|1881.97|1852.67|1879.61|1850.31|1881.97|1852.67|1878|1848.7|470
1643514000000|2022-01-30 03:40:00|1879.59|1850.29|1878.82|1849.52|1880.32|1851.02|1878.82|1849.52|415
1643514300000|2022-01-30 03:45:00|1878.35|1849.05|1870.86|1841.56|1878.92|1849.62|1870.86|1841.56|518
1643514600000|2022-01-30 03:50:00|1870.83|1841.53|1870.66|1841.36|1872.53|1843.23|1869.7|1840.4|399
1643514900000|2022-01-30 03:55:00|1870.65|1841.35|1870.85|1841.55|1873.09|1843.79|1869.5|1840.2|488
1643515200000|2022-01-30 04:00:00|1870.84|1841.54|1870.27|1840.97|1872.14|1842.84|1870.19|1840.89|498
1643515500000|2022-01-30 04:05:00|1870.29|1840.99|1866.85|1837.55|1870.29|1840.99|1866.17|1836.87|356
1643515800000|2022-01-30 04:10:00|1866.87|1837.57|1868.9|1839.6|1871.8|1842.5|1866.23|1836.93|456
1643516100000|2022-01-30 04:15:00|1868.92|1839.62|1874.13|1844.83|1874.27|1844.97|1868.92|1839.62|371
1643516400000|2022-01-30 04:20:00|1874.12|1844.82|1875.13|1845.83|1875.73|1846.43|1873.68|1844.38|137
1643516700000|2022-01-30 04:25:00|1875.11|1845.81|1876.35|1847.05|1878.26|1848.96|1875.1|1845.8|327
1643517000000|2022-01-30 04:30:00|1876.39|1847.09|1880.79|1851.49|1880.79|1851.49|1876.37|1847.07|443
1643517300000|2022-01-30 04:35:00|1880.82|1851.52|1880.15|1850.85|1880.82|1851.52|1879.52|1850.22|149
1643517600000|2022-01-30 04:40:00|1880.19|1850.89|1883.96|1854.66|1884.02|1854.72|1879.96|1850.66|320
1643517900000|2022-01-30 04:45:00|1883.85|1854.55|1884.11|1854.81|1885.4|1856.1|1883.05|1853.75|269
1643518200000|2022-01-30 04:50:00|1884.14|1854.84|1884.3|1855|1884.84|1855.54|1883.48|1854.18|214
1643518500000|2022-01-30 04:55:00|1884.28|1854.98|1889.8|1860.5|1894.88|1865.58|1884.11|1854.81|443
1643518800000|2022-01-30 05:00:00|1889.78|1860.48|1891.07|1861.77|1892.58|1863.28|1889.01|1859.71|331
1643519100000|2022-01-30 05:05:00|1891.06|1861.76|1891.47|1862.17|1895|1865.7|1890.71|1861.41|453
1643519400000|2022-01-30 05:10:00|1891.48|1862.18|1898.59|1869.29|1902.11|1872.81|1891.39|1862.09|656
1643519700000|2022-01-30 05:15:00|1898.57|1869.27|1898|1868.7|1898.57|1869.27|1894.39|1865.09|420
1643520000000|2022-01-30 05:20:00|1898.04|1868.74|1899.06|1869.76|1899.82|1870.52|1897.86|1868.56|431
1643520300000|2022-01-30 05:25:00|1899.07|1869.77|1900.26|1870.96|1902.62|1873.32|1898.99|1869.69|338
1643520600000|2022-01-30 05:30:00|1900.54|1871.24|1896.18|1866.88|1900.54|1871.24|1894.82|1865.52|420
1643520900000|2022-01-30 05:35:00|1896.24|1866.94|1901.15|1871.85|1902.93|1873.63|1894.46|1865.16|397
1643521200000|2022-01-30 05:40:00|1901.34|1872.04|1901.73|1872.43|1902.45|1873.15|1900.81|1871.51|325
1643521500000|2022-01-30 05:45:00|1901.74|1872.44|1906.63|1877.33|1907.38|1878.08|1901.73|1872.43|317
1643521800000|2022-01-30 05:50:00|1906.55|1877.25|1909.81|1880.51|1910.39|1881.09|1906.44|1877.14|357
1643522100000|2022-01-30 05:55:00|1909.84|1880.54|1910.02|1880.72|1910.51|1881.21|1904.64|1875.34|417
1643522400000|2022-01-30 06:00:00|1910.04|1880.74|1909.32|1880.02|1914.68|1885.38|1907.82|1878.52|602
1643522700000|2022-01-30 06:05:00|1909.29|1879.99|1909.05|1879.75|1910.12|1880.82|1905.83|1876.53|480
1643523000000|2022-01-30 06:10:00|1909.07|1879.77|1906|1876.7|1909.07|1879.77|1905.95|1876.65|504
1643523300000|2022-01-30 06:15:00|1906.01|1876.71|1906.45|1877.15|1908.24|1878.94|1904.37|1875.07|528
1643523600000|2022-01-30 06:20:00|1906.37|1877.07|1906.28|1876.98|1906.42|1877.12|1905.03|1875.73|562
1643523900000|2022-01-30 06:25:00|1906.29|1876.99|1908.47|1879.17|1908.72|1879.42|1905.17|1875.87|486
1643524200000|2022-01-30 06:30:00|1908.57|1879.27|1909.8|1880.5|1910.23|1880.93|1907.56|1878.26|379
1643524500000|2022-01-30 06:35:00|1909.81|1880.51|1909.39|1880.09|1910.33|1881.03|1908.07|1878.77|410
1643524800000|2022-01-30 06:40:00|1909.94|1880.64|1904.41|1875.11|1911.81|1882.51|1904.3|1875|347
1643525100000|2022-01-30 06:45:00|1904.4|1875.1|1893.71|1864.41|1906.81|1877.51|1893.44|1864.14|483
1643525400000|2022-01-30 06:50:00|1893.63|1864.33|1897.38|1868.08|1899.46|1870.16|1892.23|1862.93|601
1643525700000|2022-01-30 06:55:00|1897.36|1868.06|1898.82|1869.52|1901.05|1871.75|1890.41|1861.11|650
1643526000000|2022-01-30 07:00:00|1898.79|1869.49|1902.15|1872.85|1902.53|1873.23|1896.91|1867.61|627
1643526300000|2022-01-30 07:05:00|1902.19|1872.89|1900.71|1871.41|1904.74|1875.44|1898.38|1869.08|661
1643526600000|2022-01-30 07:10:00|1900.73|1871.43|1901.52|1872.22|1901.52|1872.22|1900.36|1871.06|345
1643526900000|2022-01-30 07:15:00|1901.49|1872.19|1897.61|1868.31|1901.84|1872.54|1897.18|1867.88|508
1643527200000|2022-01-30 07:20:00|1897.47|1868.17|1898.84|1869.54|1899.62|1870.32|1897.28|1867.98|394
1643527500000|2022-01-30 07:25:00|1898.83|1869.53|1901.63|1872.33|1901.67|1872.37|1898.53|1869.23|329
1643527800000|2022-01-30 07:30:00|1901.61|1872.31|1901.93|1872.63|1903.53|1874.23|1900.07|1870.77|466
1643528100000|2022-01-30 07:35:00|1901.91|1872.61|1899.73|1870.43|1903.03|1873.73|1899.5|1870.2|404
1643528400000|2022-01-30 07:40:00|1899.72|1870.42|1894.36|1865.06|1899.94|1870.64|1893.86|1864.56|472
1643528700000|2022-01-30 07:45:00|1894.38|1865.08|1895.53|1866.23|1896.82|1867.52|1894.33|1865.03|375
1643529000000|2022-01-30 07:50:00|1895.52|1866.22|1900.78|1871.48|1901.1|1871.8|1895.26|1865.96|442
1643529300000|2022-01-30 07:55:00|1900.95|1871.65|1902.38|1873.08|1903.83|1874.53|1899.42|1870.12|530
1643529600000|2022-01-30 08:00:00|1902.39|1873.09|1898.44|1869.14|1907.37|1878.07|1896.45|1867.15|533
1643529900000|2022-01-30 08:05:00|1898.4|1869.1|1899.28|1869.98|1901.99|1872.69|1897.44|1868.14|478
1643530200000|2022-01-30 08:10:00|1899.29|1869.99|1898.74|1869.44|1900.46|1871.16|1897.54|1868.24|446
1643530500000|2022-01-30 08:15:00|1898.71|1869.41|1895.35|1866.05|1901.62|1872.32|1895.24|1865.94|530
1643530800000|2022-01-30 08:20:00|1895.38|1866.08|1900.82|1871.52|1901.98|1872.68|1895.34|1866.04|438
1643531100000|2022-01-30 08:25:00|1900.87|1871.57|1900.54|1871.24|1904.49|1875.19|1899.5|1870.2|512
1643531400000|2022-01-30 08:30:00|1900.59|1871.29|1896.44|1867.14|1900.74|1871.44|1895.34|1866.04|526
1643531700000|2022-01-30 08:35:00|1896.43|1867.13|1897.12|1867.82|1897.45|1868.15|1892.12|1862.82|436
1643532000000|2022-01-30 08:40:00|1897.01|1867.71|1892.44|1863.14|1897.01|1867.71|1891.92|1862.62|533
1643532300000|2022-01-30 08:45:00|1892.45|1863.15|1896.31|1867.01|1897.32|1868.02|1892.28|1862.98|572
1643532600000|2022-01-30 08:50:00|1896.24|1866.94|1898.11|1868.81|1898.38|1869.08|1896.22|1866.92|337
1643532900000|2022-01-30 08:55:00|1898.13|1868.83|1893.96|1864.66|1898.36|1869.06|1893.83|1864.53|580
1643533200000|2022-01-30 09:00:00|1893.94|1864.64|1891.86|1862.56|1894.78|1865.48|1890.89|1861.59|616
1643533500000|2022-01-30 09:05:00|1891.58|1862.28|1896.16|1866.86|1896.43|1867.13|1891.58|1862.28|535
1643533800000|2022-01-30 09:10:00|1896.19|1866.89|1898.36|1869.06|1898.51|1869.21|1896.15|1866.85|216
1643534100000|2022-01-30 09:15:00|1898.37|1869.07|1901.39|1872.09|1901.4|1872.1|1898.31|1869.01|372
1643534400000|2022-01-30 09:20:00|1901.4|1872.1|1897.44|1868.14|1901.56|1872.26|1897.28|1867.98|402
1643534700000|2022-01-30 09:25:00|1897.46|1868.16|1887.04|1857.74|1897.52|1868.22|1884.74|1855.44|742
1643535000000|2022-01-30 09:30:00|1887.43|1858.13|1893.39|1864.09|1893.39|1864.09|1887.43|1858.13|574
1643535300000|2022-01-30 09:35:00|1893.26|1863.96|1895.28|1865.98|1896.16|1866.86|1891.37|1862.07|431
1643535600000|2022-01-30 09:40:00|1895.33|1866.03|1894.3|1865|1895.48|1866.18|1893.13|1863.83|515
1643535900000|2022-01-30 09:45:00|1894.31|1865.01|1889.34|1860.04|1894.35|1865.05|1888.27|1858.97|569
1643536200000|2022-01-30 09:50:00|1889.38|1860.08|1893.36|1864.06|1894.13|1864.83|1888.55|1859.25|466
1643536500000|2022-01-30 09:55:00|1893.34|1864.04|1889.87|1860.57|1893.34|1864.04|1889.86|1860.56|360
1643536800000|2022-01-30 10:00:00|1889.84|1860.54|1890.34|1861.04|1893.6|1864.3|1888.24|1858.94|449
1643537100000|2022-01-30 10:05:00|1890.33|1861.03|1893.83|1864.53|1894.77|1865.47|1890.2|1860.9|272
1643537400000|2022-01-30 10:10:00|1893.97|1864.67|1890.71|1861.41|1895.13|1865.83|1890.7|1861.4|495
1643537700000|2022-01-30 10:15:00|1890.69|1861.39|1900.8|1871.5|1900.98|1871.68|1890.52|1861.22|531
1643538000000|2022-01-30 10:20:00|1900.79|1871.49|1898.23|1868.93|1900.82|1871.52|1896.17|1866.87|509
1643538300000|2022-01-30 10:25:00|1898.27|1868.97|1899.71|1870.41|1901.47|1872.17|1898.21|1868.91|339
1643538600000|2022-01-30 10:30:00|1899.78|1870.48|1899.8|1870.5|1900.2|1870.9|1899.1|1869.8|393
1643538900000|2022-01-30 10:35:00|1899.81|1870.51|1904.31|1875.01|1904.96|1875.66|1899.06|1869.76|348
1643539200000|2022-01-30 10:40:00|1904.32|1875.02|1905.96|1876.66|1907.29|1877.99|1904.31|1875.01|393
1643539500000|2022-01-30 10:45:00|1905.95|1876.65|1903.28|1873.98|1906.21|1876.91|1901.32|1872.02|337
1643539800000|2022-01-30 10:50:00|1903.32|1874.02|1903.86|1874.56|1905.45|1876.15|1902.17|1872.87|388
1643540100000|2022-01-30 10:55:00|1903.89|1874.59|1905.57|1876.27|1905.57|1876.27|1903.89|1874.59|234
1643540400000|2022-01-30 11:00:00|1905.55|1876.25|1905.53|1876.23|1907.21|1877.91|1905.22|1875.92|431
1643540700000|2022-01-30 11:05:00|1905.49|1876.19|1904.37|1875.07|1906.33|1877.03|1904.32|1875.02|337
1643541000000|2022-01-30 11:10:00|1904.39|1875.09|1903.26|1873.96|1906.54|1877.24|1902.32|1873.02|440
1643541300000|2022-01-30 11:15:00|1903.41|1874.11|1904.71|1875.41|1904.72|1875.42|1902.58|1873.28|357
1643541600000|2022-01-30 11:20:00|1904.86|1875.56|1910.54|1881.24|1912.33|1883.03|1904.86|1875.56|516
1643541900000|2022-01-30 11:25:00|1910.56|1881.26|1899.8|1870.5|1910.57|1881.27|1899.77|1870.47|561
1643542200000|2022-01-30 11:30:00|1899.9|1870.6|1901.29|1871.99|1902.79|1873.49|1899.25|1869.95|420
1643542500000|2022-01-30 11:35:00|1901.28|1871.98|1898.73|1869.43|1901.31|1872.01|1897.37|1868.07|420
1643542800000|2022-01-30 11:40:00|1898.74|1869.44|1896.79|1867.49|1898.74|1869.44|1894.24|1864.94|436
1643543100000|2022-01-30 11:45:00|1896.76|1867.46|1893.84|1864.54|1899.34|1870.04|1891.37|1862.07|507
1643543400000|2022-01-30 11:50:00|1893.72|1864.42|1898.76|1869.46|1898.88|1869.58|1893.55|1864.25|342
1643543700000|2022-01-30 11:55:00|1898.74|1869.44|1900.39|1871.09|1901.48|1872.18|1897.84|1868.54|441
1643544000000|2022-01-30 12:00:00|1900.37|1871.07|1900.41|1871.11|1900.58|1871.28|1897.48|1868.18|311
1643544300000|2022-01-30 12:05:00|1900.39|1871.09|1897.79|1868.49|1900.93|1871.63|1897.56|1868.26|533
1643544600000|2022-01-30 12:10:00|1897.8|1868.5|1892.37|1863.07|1898.24|1868.94|1891.14|1861.84|515
1643544900000|2022-01-30 12:15:00|1892.36|1863.06|1890.67|1861.37|1894.44|1865.14|1887.8|1858.5|543
1643545200000|2022-01-30 12:20:00|1890.63|1861.33|1896.57|1867.27|1896.84|1867.54|1890.58|1861.28|564
1643545500000|2022-01-30 12:25:00|1896.56|1867.26|1896.68|1867.38|1896.85|1867.55|1895.23|1865.93|381
1643545800000|2022-01-30 12:30:00|1896.7|1867.4|1901.66|1872.36|1902.19|1872.89|1896.64|1867.34|447
1643546100000|2022-01-30 12:35:00|1901.67|1872.37|1903.49|1874.19|1907.58|1878.28|1901.64|1872.34|546
1643546400000|2022-01-30 12:40:00|1903.65|1874.35|1894.39|1865.09|1904.74|1875.44|1894.16|1864.86|468
1643546700000|2022-01-30 12:45:00|1894.38|1865.08|1889.11|1859.81|1895.64|1866.34|1888.76|1859.46|489
1643547000000|2022-01-30 12:50:00|1889.1|1859.8|1877.94|1848.64|1889.15|1859.85|1875.43|1846.13|489
1643547300000|2022-01-30 12:55:00|1877.96|1848.66|1882.56|1853.26|1882.64|1853.34|1873.83|1844.53|631
1643547600000|2022-01-30 13:00:00|1882.46|1853.16|1881|1851.7|1886.41|1857.11|1880.21|1850.91|400
1643547900000|2022-01-30 13:05:00|1880.91|1851.61|1876.14|1846.84|1880.94|1851.64|1873.28|1843.98|398
1643548200000|2022-01-30 13:10:00|1876.07|1846.77|1874.88|1845.58|1876.79|1847.49|1868.98|1839.68|442
1643548500000|2022-01-30 13:15:00|1874.9|1845.6|1874.39|1845.09|1877.78|1848.48|1871.93|1842.63|578
1643548800000|2022-01-30 13:20:00|1874.37|1845.07|1879.99|1850.69|1881.39|1852.09|1874.37|1845.07|465
1643549100000|2022-01-30 13:25:00|1879.98|1850.68|1880.03|1850.73|1880.06|1850.76|1875.94|1846.64|449
1643549400000|2022-01-30 13:30:00|1880.02|1850.72|1881.08|1851.78|1881.67|1852.37|1879.26|1849.96|329
1643549700000|2022-01-30 13:35:00|1881.06|1851.76|1872.04|1842.74|1882.48|1853.18|1872.01|1842.71|510
1643550000000|2022-01-30 13:40:00|1872.03|1842.73|1873.9|1844.6|1877.81|1848.51|1871.74|1842.44|464
1643550300000|2022-01-30 13:45:00|1873.88|1844.58|1875.95|1846.65|1878.08|1848.78|1873.63|1844.33|462
1643550600000|2022-01-30 13:50:00|1875.94|1846.64|1875.8|1846.5|1876.05|1846.75|1873.63|1844.33|336
1643550900000|2022-01-30 13:55:00|1875.67|1846.37|1875.86|1846.56|1876.92|1847.62|1874.05|1844.75|390
1643551200000|2022-01-30 14:00:00|1875.89|1846.59|1878.97|1849.67|1879.8|1850.5|1874.93|1845.63|543
1643551500000|2022-01-30 14:05:00|1879|1849.7|1877.7|1848.4|1879.75|1850.45|1875.84|1846.54|448
1643551800000|2022-01-30 14:10:00|1877.74|1848.44|1869.36|1840.06|1878.95|1849.65|1869.36|1840.06|620
1643552100000|2022-01-30 14:15:00|1869.21|1839.91|1861.37|1832.07|1870.81|1841.51|1860.62|1831.32|662
1643552400000|2022-01-30 14:20:00|1861.43|1832.13|1852.22|1822.92|1862.11|1832.81|1852.11|1822.81|733
1643552700000|2022-01-30 14:25:00|1852.25|1822.95|1856.89|1827.59|1857.09|1827.79|1850.19|1820.89|524
1643553000000|2022-01-30 14:30:00|1857|1827.7|1857.01|1827.71|1860.01|1830.71|1852.97|1823.67|602
1643553300000|2022-01-30 14:35:00|1856.92|1827.62|1858.78|1829.48|1861.35|1832.05|1855.03|1825.73|538
1643553600000|2022-01-30 14:40:00|1858.79|1829.49|1856.96|1827.66|1859.33|1830.03|1855.82|1826.52|477
1643553900000|2022-01-30 14:45:00|1856.95|1827.65|1856.52|1827.22|1856.99|1827.69|1853.83|1824.53|548
1643554200000|2022-01-30 14:50:00|1856.53|1827.23|1856.3|1827|1856.53|1827.23|1854.33|1825.03|521
1643554500000|2022-01-30 14:55:00|1856.31|1827.01|1863.47|1834.17|1863.78|1834.48|1856.31|1827.01|470
1643554800000|2022-01-30 15:00:00|1863.51|1834.21|1865.62|1836.32|1866.39|1837.09|1859.93|1830.63|518
1643555100000|2022-01-30 15:05:00|1865.64|1836.34|1867.51|1838.21|1869.56|1840.26|1865.64|1836.34|498
1643555400000|2022-01-30 15:10:00|1867.55|1838.25|1865.62|1836.32|1868.37|1839.07|1865.27|1835.97|355
1643555700000|2022-01-30 15:15:00|1865.65|1836.35|1855.41|1826.11|1868.57|1839.27|1855.41|1826.11|615
1643556000000|2022-01-30 15:20:00|1855.4|1826.1|1870.8|1841.5|1873.08|1843.78|1855.33|1826.03|714
1643556300000|2022-01-30 15:25:00|1870.79|1841.49|1870.48|1841.18|1872.41|1843.11|1868.97|1839.67|703
1643556600000|2022-01-30 15:30:00|1870.47|1841.17|1864.51|1835.21|1871.62|1842.32|1863.47|1834.17|606
1643556900000|2022-01-30 15:35:00|1864.54|1835.24|1867.01|1837.71|1867.09|1837.79|1863.57|1834.27|451
1643557200000|2022-01-30 15:40:00|1867.06|1837.76|1869.07|1839.77|1871.93|1842.63|1867.06|1837.76|501
1643557500000|2022-01-30 15:45:00|1869.06|1839.76|1868.62|1839.32|1869.06|1839.76|1866.45|1837.15|500
1643557800000|2022-01-30 15:50:00|1868.6|1839.3|1864.65|1835.35|1868.91|1839.61|1864.3|1835|547
1643558100000|2022-01-30 15:55:00|1864.45|1835.15|1864.27|1834.97|1868.42|1839.12|1863.54|1834.24|353
1643558400000|2022-01-30 16:00:00|1865.01|1835.71|1867.27|1837.97|1867.27|1837.97|1858.78|1829.48|550
1643558700000|2022-01-30 16:05:00|1867.39|1838.09|1871.62|1842.32|1877.25|1847.95|1865.61|1836.31|561
1643559000000|2022-01-30 16:10:00|1871.67|1842.37|1871.83|1842.53|1872.9|1843.6|1870.97|1841.67|412
1643559300000|2022-01-30 16:15:00|1871.81|1842.51|1873.84|1844.54|1875.51|1846.21|1871.41|1842.11|475
1643559600000|2022-01-30 16:20:00|1874.01|1844.71|1866.48|1837.18|1874.02|1844.72|1865.8|1836.5|468
1643559900000|2022-01-30 16:25:00|1866.58|1837.28|1866.46|1837.16|1867.72|1838.42|1865.52|1836.22|393
1643560200000|2022-01-30 16:30:00|1866.49|1837.19|1862.24|1832.94|1867.02|1837.72|1862.11|1832.81|387
1643560500000|2022-01-30 16:35:00|1862.22|1832.92|1861.93|1832.63|1862.93|1833.63|1859.09|1829.79|408
1643560800000|2022-01-30 16:40:00|1861.94|1832.64|1854.53|1825.23|1861.94|1832.64|1854.09|1824.79|503
1643561100000|2022-01-30 16:45:00|1854.92|1825.62|1858.66|1829.36|1859.39|1830.09|1853.91|1824.61|382
1643561400000|2022-01-30 16:50:00|1858.63|1829.33|1858.61|1829.31|1859.06|1829.76|1856.45|1827.15|226
1643561700000|2022-01-30 16:55:00|1858.33|1829.03|1853.55|1824.25|1858.33|1829.03|1852.05|1822.75|389
1643562000000|2022-01-30 17:00:00|1853.56|1824.26|1841.35|1812.05|1854.1|1824.8|1841.23|1811.93|455
1643562300000|2022-01-30 17:05:00|1841.28|1811.98|1846.37|1817.07|1848.8|1819.5|1840.16|1810.86|475
1643562600000|2022-01-30 17:10:00|1846.4|1817.1|1847.88|1818.58|1849.11|1819.81|1843.61|1814.31|308
1643562900000|2022-01-30 17:15:00|1847.92|1818.62|1852.86|1823.56|1853.66|1824.36|1847.89|1818.59|418
1643563200000|2022-01-30 17:20:00|1852.82|1823.52|1862.37|1833.07|1863.56|1834.26|1852.6|1823.3|541
1643563500000|2022-01-30 17:25:00|1862.36|1833.06|1860.77|1831.47|1862.37|1833.07|1857.65|1828.35|521
1643563800000|2022-01-30 17:30:00|1860.73|1831.43|1858.15|1828.85|1861.62|1832.32|1857.85|1828.55|392
1643564100000|2022-01-30 17:35:00|1858.19|1828.89|1860.55|1831.25|1860.55|1831.25|1858.14|1828.84|327
1643564400000|2022-01-30 17:40:00|1860.57|1831.27|1863.43|1834.13|1863.74|1834.44|1860.49|1831.19|461
1643564700000|2022-01-30 17:45:00|1863.31|1834.01|1860.02|1830.72|1863.36|1834.06|1859.47|1830.17|428
1643565000000|2022-01-30 17:50:00|1860.01|1830.71|1863.66|1834.36|1864.77|1835.47|1860.01|1830.71|366
1643565300000|2022-01-30 17:55:00|1863.65|1834.35|1867.94|1838.64|1868.93|1839.63|1862.54|1833.24|373
1643565600000|2022-01-30 18:00:00|1867.96|1838.66|1861.43|1832.13|1867.96|1838.66|1860.58|1831.28|480
1643565900000|2022-01-30 18:05:00|1861.44|1832.14|1864.76|1835.46|1866.44|1837.14|1861.43|1832.13|444
1643566200000|2022-01-30 18:10:00|1864.72|1835.42|1863.97|1834.67|1864.8|1835.5|1862.83|1833.53|262
1643566500000|2022-01-30 18:15:00|1863.89|1834.59|1859.94|1830.64|1866.98|1837.68|1859.48|1830.18|529
1643566800000|2022-01-30 18:20:00|1859.88|1830.58|1858.5|1829.2|1861.87|1832.57|1855.57|1826.27|528
1643567100000|2022-01-30 18:25:00|1858.49|1829.19|1860|1830.7|1860.48|1831.18|1857.61|1828.31|365
1643567400000|2022-01-30 18:30:00|1859.93|1830.63|1853.81|1824.51|1859.93|1830.63|1853.8|1824.5|334
1643567700000|2022-01-30 18:35:00|1853.78|1824.48|1852.59|1823.29|1854.13|1824.83|1852.02|1822.72|356
1643568000000|2022-01-30 18:40:00|1852.64|1823.34|1852.04|1822.74|1854.22|1824.92|1851.18|1821.88|378
1643568300000|2022-01-30 18:45:00|1852.03|1822.73|1850.85|1821.55|1853.03|1823.73|1849.98|1820.68|477
1643568600000|2022-01-30 18:50:00|1850.91|1821.61|1846.69|1817.39|1855.46|1826.16|1846.55|1817.25|376
1643568900000|2022-01-30 18:55:00|1846.72|1817.42|1847.87|1818.57|1849.84|1820.54|1845.77|1816.47|516
1643569200000|2022-01-30 19:00:00|1847.88|1818.58|1843.86|1814.56|1848.9|1819.6|1843.66|1814.36|478
1643569500000|2022-01-30 19:05:00|1843.84|1814.54|1814.27|1784.97|1843.84|1814.54|1811.56|1782.26|758
1643569800000|2022-01-30 19:10:00|1814.28|1784.98|1816.26|1786.96|1821.92|1792.62|1809.95|1780.65|898
1643570100000|2022-01-30 19:15:00|1816.32|1787.02|1818.4|1789.1|1823|1793.7|1804.6|1775.3|877
1643570400000|2022-01-30 19:20:00|1818.22|1788.92|1812.17|1782.87|1819.02|1789.72|1806.11|1776.81|753
1643570700000|2022-01-30 19:25:00|1812.2|1782.9|1807.87|1778.57|1814.17|1784.87|1802.23|1772.93|682
1643571000000|2022-01-30 19:30:00|1807.86|1778.56|1804.95|1775.65|1813.55|1784.25|1804.65|1775.35|744
1643571300000|2022-01-30 19:35:00|1804.99|1775.69|1811.01|1781.71|1811.86|1782.56|1804.38|1775.08|608
1643571600000|2022-01-30 19:40:00|1810.78|1781.48|1810.68|1781.38|1818.38|1789.08|1809.68|1780.38|622
1643571900000|2022-01-30 19:45:00|1810.93|1781.63|1809.09|1779.79|1816.55|1787.25|1807.97|1778.67|671
1643572200000|2022-01-30 19:50:00|1809.11|1779.81|1805.53|1776.23|1809.11|1779.81|1803.08|1773.78|581
1643572500000|2022-01-30 19:55:00|1805.57|1776.27|1809.64|1780.34|1811.72|1782.42|1805.47|1776.17|561
1643572800000|2022-01-30 20:00:00|1809.62|1780.32|1797.44|1768.14|1817.76|1788.46|1797.42|1768.12|712
1643573100000|2022-01-30 20:05:00|1797.42|1768.12|1801.73|1772.43|1802.92|1773.62|1795.26|1765.96|745
1643573400000|2022-01-30 20:10:00|1801.7|1772.4|1816.75|1787.45|1817.86|1788.56|1800.7|1771.4|676
1643573700000|2022-01-30 20:15:00|1816.76|1787.46|1810.92|1781.62|1826.09|1796.79|1809.99|1780.69|705
1643574000000|2022-01-30 20:20:00|1810.93|1781.63|1815.66|1786.36|1816.99|1787.69|1810.58|1781.28|438
1643574300000|2022-01-30 20:25:00|1815.73|1786.43|1811.36|1782.06|1820.42|1791.12|1810.79|1781.49|613
1643574600000|2022-01-30 20:30:00|1811.45|1782.15|1816.45|1787.15|1817.4|1788.1|1810.09|1780.79|552
1643574900000|2022-01-30 20:35:00|1816.48|1787.18|1814.7|1785.4|1817.75|1788.45|1813.49|1784.19|461
1643575200000|2022-01-30 20:40:00|1814.57|1785.27|1804.89|1775.59|1816.96|1787.66|1803|1773.7|506
1643575500000|2022-01-30 20:45:00|1804.88|1775.58|1806.88|1777.58|1808.57|1779.27|1802.97|1773.67|633
1643575800000|2022-01-30 20:50:00|1806.86|1777.56|1813|1783.7|1817.87|1788.57|1806.76|1777.46|559
1643576100000|2022-01-30 20:55:00|1813.03|1783.73|1812.19|1782.89|1814.98|1785.68|1811.79|1782.49|498
1643576400000|2022-01-30 21:00:00|1812.24|1782.94|1810.06|1780.76|1815.05|1785.75|1809.06|1779.76|493
1643576700000|2022-01-30 21:05:00|1810.04|1780.74|1810.8|1781.5|1812.91|1783.61|1809.12|1779.82|489
1643577000000|2022-01-30 21:10:00|1810.81|1781.51|1803.89|1774.59|1812|1782.7|1803.84|1774.54|568
1643577300000|2022-01-30 21:15:00|1803.87|1774.57|1798.44|1769.14|1808.91|1779.61|1797.35|1768.05|642
1643577600000|2022-01-30 21:20:00|1798.42|1769.12|1801.81|1772.51|1803.36|1774.06|1797.38|1768.08|598
1643577900000|2022-01-30 21:25:00|1801.76|1772.46|1802.04|1772.74|1805.69|1776.39|1800.27|1770.97|547
1643578200000|2022-01-30 21:30:00|1802.06|1772.76|1804.05|1774.75|1804.2|1774.9|1800.97|1771.67|487
1643578500000|2022-01-30 21:35:00|1804.03|1774.73|1816.61|1787.31|1817.25|1787.95|1802.13|1772.83|517
1643578800000|2022-01-30 21:40:00|1816.46|1787.16|1812.93|1783.63|1817.07|1787.77|1812.12|1782.82|459
1643579100000|2022-01-30 21:45:00|1813|1783.7|1813.77|1784.47|1816.53|1787.23|1812.26|1782.96|460
1643579400000|2022-01-30 21:50:00|1813.75|1784.45|1809.06|1779.76|1813.81|1784.51|1807.73|1778.43|527
1643579700000|2022-01-30 21:55:00|1809.04|1779.74|1812.62|1783.32|1812.62|1783.32|1808.04|1778.74|487
1643580000000|2022-01-30 22:00:00|1812.84|1783.54|1813.99|1784.69|1815.24|1785.94|1811.61|1782.31|533
1643580300000|2022-01-30 22:05:00|1814|1784.7|1815.04|1785.74|1815.47|1786.17|1813.6|1784.3|384
1643580600000|2022-01-30 22:10:00|1815.09|1785.79|1809.08|1779.78|1815.4|1786.1|1803.58|1774.28|556
1643580900000|2022-01-30 22:15:00|1809.1|1779.8|1810.35|1781.05|1811.88|1782.58|1807.94|1778.64|273
1643581200000|2022-01-30 22:20:00|1810.37|1781.07|1812.34|1783.04|1813.52|1784.22|1810.37|1781.07|272
1643581500000|2022-01-30 22:25:00|1812.25|1782.95|1813.98|1784.68|1816.15|1786.85|1811.97|1782.67|332
1643581800000|2022-01-30 22:30:00|1813.73|1784.43|1812.4|1783.1|1814.07|1784.77|1811.65|1782.35|199
1643582100000|2022-01-30 22:35:00|1812.39|1783.09|1813.13|1783.83|1813.37|1784.07|1811.85|1782.55|198
1643582400000|2022-01-30 22:40:00|1812.92|1783.62|1811.27|1781.97|1814.42|1785.12|1810.25|1780.95|367
1643582700000|2022-01-30 22:45:00|1811.3|1782|1818.11|1788.81|1822.15|1792.85|1810.89|1781.59|420
1643583000000|2022-01-30 22:50:00|1818.12|1788.82|1822.1|1792.8|1824.39|1795.09|1815.7|1786.4|567
1643583300000|2022-01-30 22:55:00|1822.3|1793|1820.04|1790.74|1824.15|1794.85|1819.4|1790.1|537
1643583600000|2022-01-30 23:00:00|1820.18|1790.88|1832.89|1803.59|1833.15|1803.85|1819.98|1790.68|658
1643583900000|2022-01-30 23:05:00|1832.91|1803.61|1841.63|1812.33|1842.12|1812.82|1830.86|1801.56|840
1643584200000|2022-01-30 23:10:00|1841.65|1812.35|1847.09|1817.79|1849.96|1820.66|1841.65|1812.35|785
1643584500000|2022-01-30 23:15:00|1847.06|1817.76|1843.92|1814.62|1847.73|1818.43|1842.64|1813.34|683
1643584800000|2022-01-30 23:20:00|1843.96|1814.66|1836.72|1807.42|1851.29|1821.99|1835.05|1805.75|638
1643585100000|2022-01-30 23:25:00|1836.66|1807.36|1838.58|1809.28|1840.07|1810.77|1834.44|1805.14|478
1643585400000|2022-01-30 23:30:00|1839.24|1809.94|1840.13|1810.83|1842.81|1813.51|1836.67|1807.37|614
1643585700000|2022-01-30 23:35:00|1840.11|1810.81|1833.23|1803.93|1840.11|1810.81|1832.85|1803.55|582
1643586000000|2022-01-30 23:40:00|1833.22|1803.92|1832.11|1802.81|1833.48|1804.18|1830.05|1800.75|516
1643586300000|2022-01-30 23:45:00|1832.13|1802.83|1828.8|1799.5|1832.16|1802.86|1827.72|1798.42|535
1643586600000|2022-01-30 23:50:00|1828.77|1799.47|1835.97|1806.67|1835.97|1806.67|1827.71|1798.41|550
1643586900000|2022-01-30 23:55:00|1835.92|1806.62|1830.14|1800.84|1836.71|1807.41|1829.03|1799.73|667
1643587200000|2022-01-31 00:00:00|1830.11|1800.81|1827.02|1797.72|1834.88|1805.58|1826.97|1797.67|678
1643587500000|2022-01-31 00:05:00|1826.99|1797.69|1813.09|1783.79|1827.1|1797.8|1806.05|1776.75|768
1643587800000|2022-01-31 00:10:00|1813.12|1783.82|1812.94|1783.64|1816.88|1787.58|1811.11|1781.81|742
1643588100000|2022-01-31 00:15:00|1812.89|1783.59|1808.85|1779.55|1817.18|1787.88|1807.99|1778.69|711
1643588400000|2022-01-31 00:20:00|1808.82|1779.52|1812.26|1782.96|1814.57|1785.27|1808.82|1779.52|585
1643588700000|2022-01-31 00:25:00|1812.2|1782.9|1814.39|1785.09|1814.77|1785.47|1811.89|1782.59|629
1643589000000|2022-01-31 00:30:00|1814.41|1785.11|1805.15|1775.85|1818.91|1789.61|1805.12|1775.82|661
1643589300000|2022-01-31 00:35:00|1804.97|1775.67|1811.45|1782.15|1811.55|1782.25|1804.97|1775.67|690
1643589600000|2022-01-31 00:40:00|1811.41|1782.11|1778.67|1749.37|1813.37|1784.07|1776.44|1747.14|806
1643589900000|2022-01-31 00:45:00|1778.71|1749.41|1773.36|1744.06|1779.43|1750.13|1767.94|1738.64|1004
1643590200000|2022-01-31 00:50:00|1773.41|1744.11|1778.61|1749.31|1784.9|1755.6|1772.32|1743.02|847
1643590500000|2022-01-31 00:55:00|1778.79|1749.49|1781.87|1752.57|1784.59|1755.29|1772.6|1743.3|919
1643590800000|2022-01-31 01:00:00|1781.6|1752.3|1785.09|1755.79|1788.95|1759.65|1780.9|1751.6|735
1643591100000|2022-01-31 01:05:00|1785.07|1755.77|1793.99|1764.69|1795.87|1766.57|1783.07|1753.77|653
1643591400000|2022-01-31 01:10:00|1794.03|1764.73|1784.43|1755.13|1795.3|1766|1782.87|1753.57|694
1643591700000|2022-01-31 01:15:00|1784.61|1755.31|1791.43|1762.13|1791.96|1762.66|1780.2|1750.9|626
1643592000000|2022-01-31 01:20:00|1791.46|1762.16|1789.26|1759.96|1792.75|1763.45|1788.65|1759.35|536
1643592300000|2022-01-31 01:25:00|1789.25|1759.95|1794.04|1764.74|1794.29|1764.99|1787.2|1757.9|573
1643592600000|2022-01-31 01:30:00|1794.16|1764.86|1792.52|1763.22|1797.1|1767.8|1791.73|1762.43|514
1643592900000|2022-01-31 01:35:00|1792.5|1763.2|1799.01|1769.71|1799.35|1770.05|1792.5|1763.2|552
1643593200000|2022-01-31 01:40:00|1798.94|1769.64|1796.76|1767.46|1799.63|1770.33|1793.91|1764.61|721
1643593500000|2022-01-31 01:45:00|1796.64|1767.34|1798.72|1769.42|1798.86|1769.56|1795.63|1766.33|694
1643593800000|2022-01-31 01:50:00|1798.76|1769.46|1786.77|1757.47|1799.61|1770.31|1785.93|1756.63|644
1643594100000|2022-01-31 01:55:00|1786.78|1757.48|1788.44|1759.14|1791.67|1762.37|1786.75|1757.45|613
1643594400000|2022-01-31 02:00:00|1788.43|1759.13|1754.94|1725.64|1788.43|1759.13|1752.65|1723.35|861
1643594700000|2022-01-31 02:05:00|1755|1725.7|1756.66|1727.36|1761.67|1732.37|1753.6|1724.3|846
1643595000000|2022-01-31 02:10:00|1756.72|1727.42|1764.93|1735.63|1765.12|1735.82|1755.54|1726.24|819
1643595300000|2022-01-31 02:15:00|1764.73|1735.43|1764.23|1734.93|1766.11|1736.81|1761.49|1732.19|672
1643595600000|2022-01-31 02:20:00|1764.24|1734.94|1767.85|1738.55|1768.34|1739.04|1763.95|1734.65|499
1643595900000|2022-01-31 02:25:00|1767.35|1738.05|1759.24|1729.94|1768.65|1739.35|1759.19|1729.89|587
1643596200000|2022-01-31 02:30:00|1759.23|1729.93|1766.24|1736.94|1767.2|1737.9|1758.15|1728.85|585
1643596500000|2022-01-31 02:35:00|1766.23|1736.93|1762.21|1732.91|1766.25|1736.95|1762|1732.7|439
1643596800000|2022-01-31 02:40:00|1762.22|1732.92|1766.88|1737.58|1767.55|1738.25|1762.15|1732.85|384
1643597100000|2022-01-31 02:45:00|1766.89|1737.59|1759.28|1729.98|1767.16|1737.86|1757.54|1728.24|458
1643597400000|2022-01-31 02:50:00|1759.32|1730.02|1762.2|1732.9|1763.15|1733.85|1759.24|1729.94|394
1643597700000|2022-01-31 02:55:00|1762.21|1732.91|1765.13|1735.83|1765.51|1736.21|1759.3|1730|514
1643598000000|2022-01-31 03:00:00|1765.15|1735.85|1760.23|1730.93|1765.15|1735.85|1756.07|1726.77|636
1643598300000|2022-01-31 03:05:00|1760.16|1730.86|1760.27|1730.97|1761.52|1732.22|1757.19|1727.89|482
1643598600000|2022-01-31 03:10:00|1760.88|1731.58|1765.34|1736.04|1770.36|1741.06|1760.88|1731.58|618
1643598900000|2022-01-31 03:15:00|1765.33|1736.03|1766.09|1736.79|1766.29|1736.99|1763.15|1733.85|508
1643599200000|2022-01-31 03:20:00|1766.2|1736.9|1762.64|1733.34|1766.92|1737.62|1761.53|1732.23|487
1643599500000|2022-01-31 03:25:00|1762.68|1733.38|1765.12|1735.82|1765.37|1736.07|1761.55|1732.25|525
1643599800000|2022-01-31 03:30:00|1765.14|1735.84|1762.27|1732.97|1765.26|1735.96|1759.29|1729.99|657
1643600100000|2022-01-31 03:35:00|1762.61|1733.31|1767.32|1738.02|1767.58|1738.28|1761.34|1732.04|487
1643600400000|2022-01-31 03:40:00|1767.33|1738.03|1767.24|1737.94|1768.65|1739.35|1765.37|1736.07|460
1643600700000|2022-01-31 03:45:00|1767.2|1737.9|1767.61|1738.31|1768.87|1739.57|1766.3|1737|588
1643601000000|2022-01-31 03:50:00|1767.58|1738.28|1766.09|1736.79|1768.5|1739.2|1766.07|1736.77|397
1643601300000|2022-01-31 03:55:00|1766.06|1736.76|1768.2|1738.9|1768.89|1739.59|1765.1|1735.8|469
1643601600000|2022-01-31 04:00:00|1768|1738.7|1747.29|1717.99|1768.13|1738.83|1747.29|1717.99|658
1643601900000|2022-01-31 04:05:00|1747.3|1718|1735.01|1705.71|1748.55|1719.25|1734.41|1705.11|589
1643602200000|2022-01-31 04:10:00|1735|1705.7|1741.11|1711.81|1741.56|1712.26|1734.09|1704.79|709
1643602500000|2022-01-31 04:15:00|1741.09|1711.79|1741.6|1712.3|1743.57|1714.27|1738.95|1709.65|612
1643602800000|2022-01-31 04:20:00|1741.58|1712.28|1736.58|1707.28|1742.02|1712.72|1734.23|1704.93|628
1643603100000|2022-01-31 04:25:00|1736.49|1707.19|1736.82|1707.52|1741.27|1711.97|1733.6|1704.3|584
1643603400000|2022-01-31 04:30:00|1736.91|1707.61|1740.34|1711.04|1740.77|1711.47|1728.26|1698.96|728
1643603700000|2022-01-31 04:35:00|1740.41|1711.11|1742.09|1712.79|1744.42|1715.12|1739.99|1710.69|573
1643604000000|2022-01-31 04:40:00|1742.01|1712.71|1746.29|1716.99|1746.29|1716.99|1740.55|1711.25|453
1643604300000|2022-01-31 04:45:00|1746.81|1717.51|1743.51|1714.21|1747.58|1718.28|1743.51|1714.21|529
1643604600000|2022-01-31 04:50:00|1743.5|1714.2|1739.78|1710.48|1744.04|1714.74|1736.98|1707.68|609
1643604900000|2022-01-31 04:55:00|1739.81|1710.51|1741.55|1712.25|1741.75|1712.45|1737.9|1708.6|495
1643605200000|2022-01-31 05:00:00|1741.56|1712.26|1742.46|1713.16|1743.57|1714.27|1740.25|1710.95|482
1643605500000|2022-01-31 05:05:00|1742.39|1713.09|1734.32|1705.02|1745.42|1716.12|1732.89|1703.59|444
1643605800000|2022-01-31 05:10:00|1734.28|1704.98|1736.87|1707.57|1737.71|1708.41|1732.81|1703.51|475
1643606100000|2022-01-31 05:15:00|1736.88|1707.58|1742.11|1712.81|1743.15|1713.85|1736.12|1706.82|390
1643606400000|2022-01-31 05:20:00|1742.13|1712.83|1745.58|1716.28|1748.15|1718.85|1741.89|1712.59|535
1643606700000|2022-01-31 05:25:00|1745.61|1716.31|1746.91|1717.61|1748.37|1719.07|1743.24|1713.94|483
1643607000000|2022-01-31 05:30:00|1746.89|1717.59|1748.62|1719.32|1751.35|1722.05|1746.7|1717.4|503
1643607300000|2022-01-31 05:35:00|1748.66|1719.36|1749|1719.7|1749.49|1720.19|1746.84|1717.54|529
1643607600000|2022-01-31 05:40:00|1748.91|1719.61|1750.55|1721.25|1750.6|1721.3|1748.4|1719.1|482
1643607900000|2022-01-31 05:45:00|1750.54|1721.24|1753.78|1724.48|1753.81|1724.51|1749.21|1719.91|282
1643608200000|2022-01-31 05:50:00|1753.79|1724.49|1754.05|1724.75|1754.69|1725.39|1752.4|1723.1|323
1643608500000|2022-01-31 05:55:00|1754.03|1724.73|1754.48|1725.18|1754.57|1725.27|1753.46|1724.16|354
1643608800000|2022-01-31 06:00:00|1754.52|1725.22|1755|1725.7|1756.55|1727.25|1753.92|1724.62|444
1643609100000|2022-01-31 06:05:00|1754.92|1725.62|1755.91|1726.61|1756.44|1727.14|1752.4|1723.1|358
1643609400000|2022-01-31 06:10:00|1755.87|1726.57|1754.75|1725.45|1756.98|1727.68|1754.35|1725.05|432
1643609700000|2022-01-31 06:15:00|1754.79|1725.49|1756.97|1727.67|1757.91|1728.61|1753.68|1724.38|468
1643610000000|2022-01-31 06:20:00|1756.96|1727.66|1758.2|1728.9|1758.72|1729.42|1756.3|1727|431
1643610300000|2022-01-31 06:25:00|1758.19|1728.89|1757.55|1728.25|1758.7|1729.4|1756.3|1727|534
1643610600000|2022-01-31 06:30:00|1757.58|1728.28|1753.2|1723.9|1758.48|1729.18|1752.27|1722.97|476
1643610900000|2022-01-31 06:35:00|1753.25|1723.95|1750.31|1721.01|1753.45|1724.15|1749.4|1720.1|368
1643611200000|2022-01-31 06:40:00|1750.3|1721|1753.98|1724.68|1754.6|1725.3|1748.71|1719.41|461
1643611500000|2022-01-31 06:45:00|1753.67|1724.37|1754.32|1725.02|1754.92|1725.62|1752.14|1722.84|323
1643611800000|2022-01-31 06:50:00|1754.3|1725|1752.65|1723.35|1756.6|1727.3|1752.47|1723.17|318
1643612100000|2022-01-31 06:55:00|1752.7|1723.4|1749.09|1719.79|1753.06|1723.76|1749.03|1719.73|237
1643612400000|2022-01-31 07:00:00|1749.07|1719.77|1755.8|1726.5|1755.97|1726.67|1747.17|1717.87|382
1643612700000|2022-01-31 07:05:00|1755.89|1726.59|1755.69|1726.39|1756.27|1726.97|1753.94|1724.64|462
1643613000000|2022-01-31 07:10:00|1755.82|1726.52|1753.37|1724.07|1756.03|1726.73|1749.69|1720.39|626
1643613300000|2022-01-31 07:15:00|1753.38|1724.08|1758.05|1728.75|1760.1|1730.8|1753.38|1724.08|354
1643613600000|2022-01-31 07:20:00|1757.92|1728.62|1757.02|1727.72|1759.5|1730.2|1756.5|1727.2|434
1643613900000|2022-01-31 07:25:00|1757.04|1727.74|1758.53|1729.23|1759.03|1729.73|1756.44|1727.14|482
1643614200000|2022-01-31 07:30:00|1758.89|1729.59|1762.5|1733.2|1763|1733.7|1757.98|1728.68|444
1643614500000|2022-01-31 07:35:00|1762.44|1733.14|1764.89|1735.59|1765.88|1736.58|1761.94|1732.64|443
1643614800000|2022-01-31 07:40:00|1764.92|1735.62|1766.9|1737.6|1767.03|1737.73|1763.91|1734.61|413
1643615100000|2022-01-31 07:45:00|1766.92|1737.62|1768.65|1739.35|1768.84|1739.54|1766.77|1737.47|442
1643615400000|2022-01-31 07:50:00|1768.63|1739.33|1765.09|1735.79|1768.87|1739.57|1763|1733.7|410
1643615700000|2022-01-31 07:55:00|1765.17|1735.87|1766.81|1737.51|1766.85|1737.55|1763.94|1734.64|512
1643616000000|2022-01-31 08:00:00|1766.77|1737.47|1767.03|1737.73|1767.67|1738.37|1763.23|1733.93|547
1643616300000|2022-01-31 08:05:00|1766.99|1737.69|1767.98|1738.68|1769.65|1740.35|1765.94|1736.64|356
1643616600000|2022-01-31 08:10:00|1767.97|1738.67|1770.08|1740.78|1771.15|1741.85|1767.97|1738.67|528
1643616900000|2022-01-31 08:15:00|1770.2|1740.9|1767.86|1738.56|1774.31|1745.01|1767.07|1737.77|575
1643617200000|2022-01-31 08:20:00|1767.84|1738.54|1768|1738.7|1770.11|1740.81|1766.72|1737.42|451
1643617500000|2022-01-31 08:25:00|1767.99|1738.69|1770.19|1740.89|1770.23|1740.93|1766.65|1737.35|495
1643617800000|2022-01-31 08:30:00|1770.23|1740.93|1770.75|1741.45|1771.05|1741.75|1769.03|1739.73|553
1643618100000|2022-01-31 08:35:00|1770.73|1741.43|1770.07|1740.77|1771.08|1741.78|1769.03|1739.73|540
1643618400000|2022-01-31 08:40:00|1770.38|1741.08|1770.72|1741.42|1772.28|1742.98|1769.35|1740.05|532
1643618700000|2022-01-31 08:45:00|1770.71|1741.41|1771.87|1742.57|1772.22|1742.92|1769.81|1740.51|391
1643619000000|2022-01-31 08:50:00|1771.88|1742.58|1773.92|1744.62|1774.39|1745.09|1770.4|1741.1|254
1643619300000|2022-01-31 08:55:00|1773.8|1744.5|1773.99|1744.69|1775.11|1745.81|1772.26|1742.96|292
1643619600000|2022-01-31 09:00:00|1773.98|1744.68|1776.7|1747.4|1776.74|1747.44|1773.52|1744.22|230
1643619900000|2022-01-31 09:05:00|1776.38|1747.08|1768.66|1739.36|1776.67|1747.37|1766.94|1737.64|508
1643620200000|2022-01-31 09:10:00|1768.7|1739.4|1772.84|1743.54|1773.03|1743.73|1767.3|1738|457
1643620500000|2022-01-31 09:15:00|1772.82|1743.52|1768.23|1738.93|1773.01|1743.71|1768.18|1738.88|425
1643620800000|2022-01-31 09:20:00|1768.2|1738.9|1767.64|1738.34|1770.23|1740.93|1767.09|1737.79|433
1643621100000|2022-01-31 09:25:00|1767.5|1738.2|1768.93|1739.63|1770.19|1740.89|1767.5|1738.2|506
1643621400000|2022-01-31 09:30:00|1768.99|1739.69|1767.19|1737.89|1769.27|1739.97|1766.35|1737.05|508
1643621700000|2022-01-31 09:35:00|1767.23|1737.93|1782.02|1752.72|1782.17|1752.87|1766.78|1737.48|605
1643622000000|2022-01-31 09:40:00|1782.04|1752.74|1778.16|1748.86|1782.81|1753.51|1777.26|1747.96|574
1643622300000|2022-01-31 09:45:00|1778.03|1748.73|1780.47|1751.17|1780.49|1751.19|1777.06|1747.76|499
1643622600000|2022-01-31 09:50:00|1780.49|1751.19|1778.71|1749.41|1780.92|1751.62|1778.64|1749.34|485
1643622900000|2022-01-31 09:55:00|1778.72|1749.42|1780.62|1751.32|1782.97|1753.67|1777.91|1748.61|480
1643623200000|2022-01-31 10:00:00|1780.63|1751.33|1780.51|1751.21|1782.15|1752.85|1779.15|1749.85|414
1643623500000|2022-01-31 10:05:00|1780.54|1751.24|1780.19|1750.89|1781.4|1752.1|1779.4|1750.1|383
1643623800000|2022-01-31 10:10:00|1780|1750.7|1780.55|1751.25|1780.86|1751.56|1778.55|1749.25|399
1643624100000|2022-01-31 10:15:00|1780.57|1751.27|1777.7|1748.4|1781.12|1751.82|1776.36|1747.06|509
1643624400000|2022-01-31 10:20:00|1777.69|1748.39|1775.95|1746.65|1777.69|1748.39|1775.31|1746.01|434
1643624700000|2022-01-31 10:25:00|1775.96|1746.66|1779.45|1750.15|1779.67|1750.37|1775.9|1746.6|378
1643625000000|2022-01-31 10:30:00|1779.41|1750.11|1779.23|1749.93|1780.15|1750.85|1778.15|1748.85|363
1643625300000|2022-01-31 10:35:00|1779.21|1749.91|1776.82|1747.52|1779.23|1749.93|1776.15|1746.85|410
1643625600000|2022-01-31 10:40:00|1776.77|1747.47|1781.17|1751.87|1781.75|1752.45|1776.15|1746.85|397
1643625900000|2022-01-31 10:45:00|1781.26|1751.96|1784.58|1755.28|1784.58|1755.28|1781.15|1751.85|320
1643626200000|2022-01-31 10:50:00|1784.59|1755.29|1786.24|1756.94|1789.74|1760.44|1784.46|1755.16|451
1643626500000|2022-01-31 10:55:00|1786.25|1756.95|1786.3|1757|1787.89|1758.59|1784.15|1754.85|521
1643626800000|2022-01-31 11:00:00|1786.31|1757.01|1784.22|1754.92|1787.24|1757.94|1784.15|1754.85|436
1643627100000|2022-01-31 11:05:00|1784.18|1754.88|1784.68|1755.38|1785.24|1755.94|1783.15|1753.85|464
1643627400000|2022-01-31 11:10:00|1784.72|1755.42|1783.77|1754.47|1785.78|1756.48|1783.15|1753.85|464
1643627700000|2022-01-31 11:15:00|1783.89|1754.59|1782.72|1753.42|1783.89|1754.59|1781.87|1752.57|448
1643628000000|2022-01-31 11:20:00|1782.73|1753.43|1780.9|1751.6|1785.26|1755.96|1780.9|1751.6|429
1643628300000|2022-01-31 11:25:00|1780.75|1751.45|1778.22|1748.92|1780.8|1751.5|1776.24|1746.94|602
1643628600000|2022-01-31 11:30:00|1778.19|1748.89|1775.27|1745.97|1778.9|1749.6|1773.22|1743.92|464
1643628900000|2022-01-31 11:35:00|1775.28|1745.98|1770.97|1741.67|1775.66|1746.36|1769.64|1740.34|327
1643629200000|2022-01-31 11:40:00|1770.8|1741.5|1766.7|1737.4|1771.88|1742.58|1766.43|1737.13|481
1643629500000|2022-01-31 11:45:00|1766.43|1737.13|1766.15|1736.85|1769.72|1740.42|1764.65|1735.35|348
1643629800000|2022-01-31 11:50:00|1766.35|1737.05|1770.11|1740.81|1770.11|1740.81|1763.4|1734.1|469
1643630100000|2022-01-31 11:55:00|1770.1|1740.8|1784.31|1755.01|1795.75|1766.45|1770.1|1740.8|831
1643630400000|2022-01-31 12:00:00|1784.28|1754.98|1778.27|1748.97|1791.25|1761.95|1778.05|1748.75|736
1643630700000|2022-01-31 12:05:00|1778.45|1749.15|1767.7|1738.4|1778.45|1749.15|1762.29|1732.99|769
1643631000000|2022-01-31 12:10:00|1767.63|1738.33|1768.04|1738.74|1771.66|1742.36|1767.47|1738.17|620
1643631300000|2022-01-31 12:15:00|1767.5|1738.2|1766.16|1736.86|1770.27|1740.97|1763.7|1734.4|714
1643631600000|2022-01-31 12:20:00|1766.59|1737.29|1769.83|1740.53|1770.2|1740.9|1763.01|1733.71|645
1643631900000|2022-01-31 12:25:00|1769.65|1740.35|1772.8|1743.5|1776.21|1746.91|1769.61|1740.31|655
1643632200000|2022-01-31 12:30:00|1772.84|1743.54|1777.6|1748.3|1777.85|1748.55|1767.73|1738.43|589
1643632500000|2022-01-31 12:35:00|1777.57|1748.27|1775.52|1746.22|1782.15|1752.85|1775.41|1746.11|752
1643632800000|2022-01-31 12:40:00|1775.23|1745.93|1773.15|1743.85|1776.59|1747.29|1772.98|1743.68|623
1643633100000|2022-01-31 12:45:00|1773.2|1743.9|1778.72|1749.42|1778.93|1749.63|1771.64|1742.34|505
1643633400000|2022-01-31 12:50:00|1778.76|1749.46|1778.75|1749.45|1778.92|1749.62|1775.67|1746.37|514
1643633700000|2022-01-31 12:55:00|1778.76|1749.46|1779.43|1750.13|1780.31|1751.01|1778|1748.7|420
1643634000000|2022-01-31 13:00:00|1779.45|1750.15|1773.03|1743.73|1780.04|1750.74|1772.5|1743.2|601
1643634300000|2022-01-31 13:05:00|1773.05|1743.75|1770.3|1741|1773.87|1744.57|1765.1|1735.8|718
1643634600000|2022-01-31 13:10:00|1770.34|1741.04|1777.27|1747.97|1778.55|1749.25|1770.22|1740.92|567
1643634900000|2022-01-31 13:15:00|1777.25|1747.95|1778.29|1748.99|1779|1749.7|1774.26|1744.96|597
1643635200000|2022-01-31 13:20:00|1778.38|1749.08|1776.97|1747.67|1779.6|1750.3|1775.65|1746.35|542
1643635500000|2022-01-31 13:25:00|1776.98|1747.68|1781.8|1752.5|1781.97|1752.67|1775.41|1746.11|644
1643635800000|2022-01-31 13:30:00|1781.83|1752.53|1788.06|1758.76|1788.12|1758.82|1781.41|1752.11|489
1643636100000|2022-01-31 13:35:00|1788.09|1758.79|1790.4|1761.1|1790.95|1761.65|1787.95|1758.65|515
1643636400000|2022-01-31 13:40:00|1790.39|1761.09|1794.06|1764.76|1794.06|1764.76|1790.01|1760.71|590
1643636700000|2022-01-31 13:45:00|1794.16|1764.86|1787.68|1769.88|1794.56|1769.93|1784.57|1762.28|609
1643637000000|2022-01-31 13:50:00|1787.66|1769.86|1786.71|1768.91|1788.9|1771.1|1785.82|1768.02|545
1643637300000|2022-01-31 13:55:00|1786.69|1768.89|1786.7|1768.9|1789.69|1771.89|1786.49|1768.69|615
1643637600000|2022-01-31 14:00:00|1786.69|1768.89|1785.93|1768.13|1787.14|1769.34|1785.6|1767.8|472
1643637900000|2022-01-31 14:05:00|1785.95|1768.15|1789.45|1771.65|1789.83|1772.03|1785.8|1768|434
1643638200000|2022-01-31 14:10:00|1789.64|1771.84|1795.46|1777.66|1796.9|1779.1|1789.45|1771.65|318
1643638500000|2022-01-31 14:15:00|1795.49|1777.69|1791.08|1773.28|1795.87|1778.07|1790.6|1772.8|542
1643638800000|2022-01-31 14:20:00|1790.7|1772.9|1788.39|1770.59|1791.47|1773.67|1787.6|1769.8|487
1643639100000|2022-01-31 14:25:00|1788.37|1770.57|1790.73|1772.93|1790.9|1773.1|1786.9|1769.1|521
1643639400000|2022-01-31 14:30:00|1790.89|1773.09|1800.37|1782.57|1801.19|1783.39|1781.61|1763.81|786
1643639700000|2022-01-31 14:35:00|1800.45|1782.65|1796.03|1778.23|1800.53|1782.73|1794.28|1776.48|812
1643640000000|2022-01-31 14:40:00|1796.02|1778.22|1798.35|1780.55|1798.6|1780.8|1795.33|1777.53|604
1643640300000|2022-01-31 14:45:00|1798.36|1780.56|1790.4|1772.6|1799.4|1781.6|1789.51|1771.71|661
1643640600000|2022-01-31 14:50:00|1790.41|1772.61|1800.53|1782.73|1801.18|1783.38|1789.43|1771.63|612
1643640900000|2022-01-31 14:55:00|1800.48|1782.68|1807.23|1789.43|1807.3|1789.5|1800.44|1782.64|687
1643641200000|2022-01-31 15:00:00|1807.27|1789.47|1810.9|1793.1|1820.1|1802.3|1807.09|1789.29|833
1643641500000|2022-01-31 15:05:00|1810.79|1792.99|1822.44|1804.64|1828.49|1810.69|1809.85|1792.05|750
1643641800000|2022-01-31 15:10:00|1822.63|1804.83|1818.07|1800.27|1824.37|1806.57|1817.54|1799.74|644
1643642100000|2022-01-31 15:15:00|1817.95|1800.15|1826.27|1808.47|1833.38|1815.58|1817.72|1799.92|740
1643642400000|2022-01-31 15:20:00|1825.93|1808.13|1828.18|1810.38|1831.45|1813.65|1822.26|1804.46|677
1643642700000|2022-01-31 15:25:00|1828.46|1810.66|1816.58|1798.78|1829.34|1811.54|1815.49|1797.69|579
1643643000000|2022-01-31 15:30:00|1816.71|1798.91|1821.92|1804.12|1823.3|1805.5|1816.55|1798.75|686
1643643300000|2022-01-31 15:35:00|1821.9|1804.1|1823.23|1805.43|1825.53|1807.73|1819.75|1801.95|591
1643643600000|2022-01-31 15:40:00|1823.4|1805.6|1826.8|1809|1827.3|1809.5|1821.64|1803.84|490
1643643900000|2022-01-31 15:45:00|1826.73|1808.93|1830.71|1812.91|1830.71|1812.91|1823.95|1806.15|549
1643644200000|2022-01-31 15:50:00|1830.67|1812.87|1853.15|1835.35|1853.15|1835.35|1830.48|1812.68|724
1643644500000|2022-01-31 15:55:00|1853.2|1835.4|1875.6|1857.8|1878.63|1860.83|1848.22|1830.42|843
1643644800000|2022-01-31 16:00:00|1875.66|1857.86|1864.51|1846.71|1876.57|1858.77|1853.8|1836|874
1643645100000|2022-01-31 16:05:00|1864.63|1846.83|1867.45|1849.65|1878.05|1860.25|1860.85|1843.05|948
1643645400000|2022-01-31 16:10:00|1867.7|1849.9|1868.56|1850.76|1876.9|1859.1|1865.9|1848.1|820
1643645700000|2022-01-31 16:15:00|1868.52|1850.72|1865.5|1847.7|1873.36|1855.56|1864.16|1846.36|752
1643646000000|2022-01-31 16:20:00|1865.53|1847.73|1863.89|1846.09|1867.93|1850.13|1862.32|1844.52|730
1643646300000|2022-01-31 16:25:00|1863.72|1845.92|1858.52|1840.72|1866.9|1849.1|1857.19|1839.39|566
1643646600000|2022-01-31 16:30:00|1858.5|1840.7|1867.1|1849.3|1869|1851.2|1858.12|1840.32|661
1643646900000|2022-01-31 16:35:00|1866.98|1849.18|1869.18|1851.38|1873.75|1855.95|1866.66|1848.86|646
1643647200000|2022-01-31 16:40:00|1869.16|1851.36|1869.44|1851.64|1874.14|1856.34|1868.5|1850.7|647
1643647500000|2022-01-31 16:45:00|1869.41|1851.61|1873.65|1855.85|1881.13|1863.33|1869.3|1851.5|822
1643647800000|2022-01-31 16:50:00|1873.79|1855.99|1887.88|1870.08|1890.42|1872.62|1873.22|1855.42|835
1643648100000|2022-01-31 16:55:00|1887.87|1870.07|1899.64|1881.84|1906.51|1888.71|1887.72|1869.92|927
1643648400000|2022-01-31 17:00:00|1899.46|1881.66|1888.55|1870.75|1902.85|1885.05|1887.87|1870.07|859
1643648700000|2022-01-31 17:05:00|1888.52|1870.72|1896.65|1878.85|1898.96|1881.16|1888|1870.2|846
1643649000000|2022-01-31 17:10:00|1896.79|1878.99|1896.61|1878.81|1902.36|1884.56|1893.97|1876.17|882
1643649300000|2022-01-31 17:15:00|1896.62|1878.82|1902.8|1885|1906.12|1888.32|1896.55|1878.75|791
1643649600000|2022-01-31 17:20:00|1902.43|1884.63|1895.82|1878.02|1904.07|1886.27|1895.11|1877.31|720
1643649900000|2022-01-31 17:25:00|1895.8|1878|1893.45|1875.65|1899.53|1881.73|1885.4|1867.6|692
1643650200000|2022-01-31 17:30:00|1892.77|1874.97|1891.25|1873.45|1894.49|1876.69|1891.06|1873.26|657
1643650500000|2022-01-31 17:35:00|1891.16|1873.36|1890.45|1872.65|1891.16|1873.36|1886.01|1868.21|501
1643650800000|2022-01-31 17:40:00|1890.39|1872.59|1896.65|1878.85|1897.9|1880.1|1889.21|1871.41|541
1643651100000|2022-01-31 17:45:00|1896.66|1878.86|1900.06|1882.26|1900.26|1882.46|1896.03|1878.23|478
1643651400000|2022-01-31 17:50:00|1900.05|1882.25|1895.99|1878.19|1900.09|1882.29|1894.94|1877.14|554
1643651700000|2022-01-31 17:55:00|1896.01|1878.21|1896.23|1878.43|1900.24|1882.44|1894.87|1877.07|556
1643652000000|2022-01-31 18:00:00|1896.21|1878.41|1901.4|1883.6|1901.92|1884.12|1892.38|1874.58|566
1643652300000|2022-01-31 18:05:00|1901.34|1883.54|1890.82|1873.02|1901.4|1883.6|1890.08|1872.28|719
1643652600000|2022-01-31 18:10:00|1890.85|1873.05|1886.65|1868.85|1891.06|1873.26|1884.88|1867.08|598
1643652900000|2022-01-31 18:15:00|1886.68|1868.88|1890.73|1872.93|1893.32|1875.52|1885.57|1867.77|464
1643653200000|2022-01-31 18:20:00|1890.78|1872.98|1892.63|1874.83|1894.83|1877.03|1890.71|1872.91|585
1643653500000|2022-01-31 18:25:00|1892.56|1874.76|1888.1|1870.3|1894.8|1877|1887.6|1869.8|588
1643653800000|2022-01-31 18:30:00|1888.19|1870.39|1887.38|1869.58|1889.62|1871.82|1883.49|1865.69|563
1643654100000|2022-01-31 18:35:00|1887.37|1869.57|1886.14|1868.34|1889.4|1871.6|1885.55|1867.75|462
1643654400000|2022-01-31 18:40:00|1886.12|1868.32|1888.3|1870.5|1893.18|1875.38|1885.21|1867.41|608
1643654700000|2022-01-31 18:45:00|1888.32|1870.52|1891.4|1873.6|1894.54|1876.74|1888.31|1870.51|677
1643655000000|2022-01-31 18:50:00|1891.28|1873.48|1892.21|1874.41|1893.05|1875.25|1889.28|1871.48|513
1643655300000|2022-01-31 18:55:00|1892.22|1874.42|1890.16|1872.36|1893.4|1875.6|1888.52|1870.72|480
1643655600000|2022-01-31 19:00:00|1890.15|1872.35|1894.96|1877.16|1898.05|1880.25|1890.15|1872.35|523
1643655900000|2022-01-31 19:05:00|1894.98|1877.18|1910.12|1892.32|1911.22|1893.42|1894.63|1876.83|578
1643656200000|2022-01-31 19:10:00|1910.27|1892.47|1912.49|1894.69|1917.97|1900.17|1907.67|1889.87|758
1643656500000|2022-01-31 19:15:00|1912.57|1894.77|1910.53|1892.73|1918.79|1900.99|1909.46|1891.66|784
1643656800000|2022-01-31 19:20:00|1910.5|1892.7|1905.29|1887.49|1911.41|1893.61|1902.11|1884.31|589
1643657100000|2022-01-31 19:25:00|1905.05|1887.25|1906.4|1888.6|1907.6|1889.8|1901.49|1883.69|631
1643657400000|2022-01-31 19:30:00|1906.05|1888.25|1908.67|1890.87|1908.72|1890.92|1903.85|1886.05|586
1643657700000|2022-01-31 19:35:00|1908.55|1890.75|1901.89|1884.09|1911|1893.2|1900.9|1883.1|617
1643658000000|2022-01-31 19:40:00|1901.9|1884.1|1927.5|1909.7|1927.5|1909.7|1901.57|1883.77|738
1643658300000|2022-01-31 19:45:00|1927.82|1910.02|1917.69|1899.89|1929.5|1911.7|1914.91|1897.11|747
1643658600000|2022-01-31 19:50:00|1917.74|1899.94|1919.68|1901.88|1928.39|1910.59|1917.57|1899.77|772
1643658900000|2022-01-31 19:55:00|1919.69|1901.89|1921.38|1903.58|1922.33|1904.53|1915.26|1897.46|560
1643659200000|2022-01-31 20:00:00|1921.37|1903.57|1929.08|1911.28|1929.57|1911.77|1921.3|1903.5|693
1643659500000|2022-01-31 20:05:00|1929.13|1911.33|1925.85|1908.05|1937.63|1919.83|1925.85|1908.05|752
1643659800000|2022-01-31 20:10:00|1925.61|1907.81|1916.58|1898.78|1925.8|1908|1914.34|1896.54|733
1643660100000|2022-01-31 20:15:00|1916.51|1898.71|1920.29|1902.49|1924.5|1906.7|1916.19|1898.39|749
1643660400000|2022-01-31 20:20:00|1920.17|1902.37|1931.16|1913.36|1935.9|1918.1|1920.13|1902.33|649
1643660700000|2022-01-31 20:25:00|1930.6|1912.8|1935.08|1917.28|1936.35|1918.55|1924.96|1907.16|621
1643661000000|2022-01-31 20:30:00|1935.04|1917.24|1934.85|1917.05|1938.45|1920.65|1931.65|1913.85|577
1643661300000|2022-01-31 20:35:00|1934.84|1917.04|1939.13|1921.33|1945.55|1927.75|1934.31|1916.51|553
1643661600000|2022-01-31 20:40:00|1939.1|1921.3|1942.45|1924.65|1943.2|1925.4|1936.4|1918.6|485
1643661900000|2022-01-31 20:45:00|1942.43|1924.63|1946|1928.2|1961.14|1943.34|1942.21|1924.41|686
1643662200000|2022-01-31 20:50:00|1946.02|1928.22|1943.36|1925.56|1949.36|1931.56|1939.11|1921.31|651
1643662500000|2022-01-31 20:55:00|1943.35|1925.55|1964.6|1946.8|1964.89|1947.09|1941.55|1923.75|639
1643662800000|2022-01-31 21:00:00|1964.52|1946.72|1950.48|1932.68|1969.25|1951.45|1948.4|1930.6|804
1643663100000|2022-01-31 21:05:00|1950.38|1932.58|1946.08|1928.28|1952.16|1934.36|1944.27|1926.47|794
1643663400000|2022-01-31 21:10:00|1946.07|1928.27|1947.17|1929.37|1950.3|1932.5|1941.4|1923.6|752
1643663700000|2022-01-31 21:15:00|1947.3|1929.5|1941.37|1923.57|1947.4|1929.6|1940.32|1922.52|642
1643664000000|2022-01-31 21:20:00|1941.36|1923.56|1949.93|1932.13|1958.89|1941.09|1939.22|1921.42|647
1643664300000|2022-01-31 21:25:00|1949.94|1932.14|1948.18|1930.38|1952.05|1934.25|1947.64|1929.84|530
1643664600000|2022-01-31 21:30:00|1948.27|1930.47|1945.87|1928.07|1948.6|1930.8|1942.52|1924.72|506
1643664900000|2022-01-31 21:35:00|1945.8|1928|1943.23|1925.43|1947.64|1929.84|1941.56|1923.76|596
1643665200000|2022-01-31 21:40:00|1943.11|1925.31|1948.47|1930.67|1949.99|1932.19|1943.11|1925.31|582
1643665500000|2022-01-31 21:45:00|1948.44|1930.64|1951.58|1933.78|1954.95|1937.15|1948.11|1930.31|535
1643665800000|2022-01-31 21:50:00|1951.6|1933.8|1954.1|1936.3|1956.1|1938.3|1951.21|1933.41|620
1643666100000|2022-01-31 21:55:00|1954.11|1936.31|1954.29|1936.49|1955.75|1937.95|1952.38|1934.58|522
1643666400000|2022-01-31 22:00:00|1954.25|1936.45|1956.02|1938.22|1959.45|1941.65|1951.81|1934.01|510
1643666700000|2022-01-31 22:05:00|1956.01|1938.21|1952.63|1934.83|1957.12|1939.32|1952.07|1934.27|389
1643667000000|2022-01-31 22:10:00|1952.92|1935.12|1955.42|1937.62|1956.56|1938.76|1952.55|1934.75|379
1643667300000|2022-01-31 22:15:00|1955.45|1937.65|1955.86|1938.06|1956.8|1939|1952.7|1934.9|471
1643667600000|2022-01-31 22:20:00|1955.88|1938.08|1959.96|1942.16|1963.42|1945.62|1954.15|1936.35|560
1643667900000|2022-01-31 22:25:00|1960.21|1942.41|1961.59|1943.79|1961.8|1944|1959.64|1941.84|459
1643668200000|2022-01-31 22:30:00|1961.42|1943.62|1964.34|1946.54|1970.06|1952.26|1960.8|1943|501
1643668500000|2022-01-31 22:35:00|1964.3|1946.5|1955.08|1937.28|1964.6|1946.8|1955.06|1937.26|645
1643668800000|2022-01-31 22:40:00|1955.04|1937.24|1959.94|1942.14|1960.15|1942.35|1954.63|1936.83|445
1643669100000|2022-01-31 22:45:00|1959.98|1942.18|1954.08|1936.28|1960.25|1942.45|1953.7|1935.9|428
1643669400000|2022-01-31 22:50:00|1954.11|1936.31|1956.38|1938.58|1956.75|1938.95|1953.83|1936.03|508
1643669700000|2022-01-31 22:55:00|1956.41|1938.61|1957.52|1939.72|1959.5|1941.7|1955.99|1938.19|410
1643670000000|2022-01-31 23:00:00|1957.58|1939.78|1964.89|1947.09|1966.89|1949.09|1954.68|1936.88|730
1643670300000|2022-01-31 23:05:00|1964.91|1947.11|1961.12|1943.32|1966.25|1948.45|1960.91|1943.11|566
1643670600000|2022-01-31 23:10:00|1961.69|1943.89|1958.7|1940.9|1961.69|1943.89|1958.59|1940.79|574
1643670900000|2022-01-31 23:15:00|1958.96|1941.16|1956.95|1939.15|1961|1943.2|1956.9|1939.1|537
1643671200000|2022-01-31 23:20:00|1957.55|1939.75|1950.52|1932.72|1958.55|1940.75|1948.57|1930.77|583
1643671500000|2022-01-31 23:25:00|1950.53|1932.73|1947.41|1929.61|1951.47|1933.67|1944.42|1926.62|468
1643671800000|2022-01-31 23:30:00|1947.4|1929.6|1947.92|1930.12|1952.89|1935.09|1947.4|1929.6|602
1643672100000|2022-01-31 23:35:00|1947.76|1929.96|1947.6|1929.8|1949.48|1931.68|1946.06|1928.26|433
1643672400000|2022-01-31 23:40:00|1947.58|1929.78|1941.1|1923.3|1947.79|1929.99|1940.67|1922.87|528
1643672700000|2022-01-31 23:45:00|1941.05|1923.25|1945.6|1927.8|1948|1930.2|1940.47|1922.67|519
1643673000000|2022-01-31 23:50:00|1945.59|1927.79|1951.07|1933.27|1951.58|1933.78|1945.24|1927.44|458
1643673300000|2022-01-31 23:55:00|1950.48|1932.68|1947.2|1929.4|1952.78|1934.98|1946.16|1928.36|455
1643673600000|2022-02-01 00:00:00|1946.86|1929.06|1945.56|1927.76|1947.58|1929.78|1936.5|1918.7|774
1643673900000|2022-02-01 00:05:00|1945.6|1927.8|1957.14|1939.34|1958.27|1940.47|1941.82|1924.02|676
1643674200000|2022-02-01 00:10:00|1957.2|1939.4|1950.42|1932.62|1957.22|1939.42|1950.23|1932.43|703
1643674500000|2022-02-01 00:15:00|1950.68|1932.88|1942.25|1924.45|1954.57|1936.77|1938.16|1920.36|741
1643674800000|2022-02-01 00:20:00|1942.24|1924.44|1947.56|1929.76|1949.32|1931.52|1940.06|1922.26|655
1643675100000|2022-02-01 00:25:00|1947.68|1929.88|1946.29|1928.49|1948.23|1930.43|1943.72|1925.92|624
1643675400000|2022-02-01 00:30:00|1946.3|1928.5|1942.14|1924.34|1948.75|1930.95|1941.09|1923.29|594
1643675700000|2022-02-01 00:35:00|1942.24|1924.44|1938.22|1920.42|1943.24|1925.44|1936.77|1918.97|638
1643676000000|2022-02-01 00:40:00|1938.21|1920.41|1937.2|1919.4|1938.37|1920.57|1935.99|1918.19|384
1643676300000|2022-02-01 00:45:00|1937.17|1919.37|1936.85|1919.05|1939.85|1922.05|1935.34|1917.54|580
1643676600000|2022-02-01 00:50:00|1936.87|1919.07|1936.51|1918.71|1938.29|1920.49|1934.84|1917.04|462
1643676900000|2022-02-01 00:55:00|1936.53|1918.73|1937.19|1919.39|1937.4|1919.6|1935.43|1917.63|234
1643677200000|2022-02-01 01:00:00|1937.14|1919.34|1938.15|1920.35|1942.64|1924.84|1935.55|1917.75|599
1643677500000|2022-02-01 01:05:00|1938.13|1920.33|1936.85|1919.05|1941|1923.2|1936.67|1918.87|527
1643677800000|2022-02-01 01:10:00|1936.86|1919.06|1937.04|1919.24|1939.21|1921.41|1935.96|1918.16|500
1643678100000|2022-02-01 01:15:00|1936.95|1919.15|1935.47|1917.67|1937.85|1920.05|1935.39|1917.59|366
1643678400000|2022-02-01 01:20:00|1936.14|1918.34|1934.43|1916.63|1936.44|1918.64|1933.7|1915.9|248
1643678700000|2022-02-01 01:25:00|1934.62|1916.82|1933.57|1915.77|1935.52|1917.72|1930.38|1912.58|424
1643679000000|2022-02-01 01:30:00|1933.55|1915.75|1936.82|1919.02|1938.6|1920.8|1933.45|1915.65|418
1643679300000|2022-02-01 01:35:00|1936.75|1918.95|1936.24|1918.44|1937.49|1919.69|1934.4|1916.6|499
1643679600000|2022-02-01 01:40:00|1936.27|1918.47|1935.53|1917.73|1937.28|1919.48|1933.92|1916.12|419
1643679900000|2022-02-01 01:45:00|1935.9|1918.1|1930.43|1912.63|1938.28|1920.48|1930.19|1912.39|446
1643680200000|2022-02-01 01:50:00|1930.72|1912.92|1930.14|1912.34|1933.09|1915.29|1926.62|1908.82|487
1643680500000|2022-02-01 01:55:00|1930.34|1912.54|1930.25|1912.45|1933.26|1915.46|1928.99|1911.19|565
1643680800000|2022-02-01 02:00:00|1930.19|1912.39|1930.35|1912.55|1932.32|1914.52|1928.52|1910.72|543
1643681100000|2022-02-01 02:05:00|1930.53|1912.73|1931.32|1913.52|1932.27|1914.47|1927.29|1909.49|562
1643681400000|2022-02-01 02:10:00|1931.35|1913.55|1933.97|1916.17|1935.5|1917.7|1930.91|1913.11|366
1643681700000|2022-02-01 02:15:00|1933.84|1916.04|1938.3|1920.5|1939.32|1921.52|1933.84|1916.04|488
1643682000000|2022-02-01 02:20:00|1938.01|1920.21|1935.25|1917.45|1938.01|1920.21|1935.22|1917.42|466
1643682300000|2022-02-01 02:25:00|1935.23|1917.43|1935.88|1918.08|1936.54|1918.74|1934.55|1916.75|638
1643682600000|2022-02-01 02:30:00|1935.9|1918.1|1937.19|1919.39|1937.19|1919.39|1933.88|1916.08|337
1643682900000|2022-02-01 02:35:00|1936.8|1919|1941.1|1923.3|1942.15|1924.35|1935.01|1917.21|557
1643683200000|2022-02-01 02:40:00|1941.05|1923.25|1941.06|1923.26|1942.65|1924.85|1939.16|1921.36|502
1643683500000|2022-02-01 02:45:00|1941.03|1923.23|1938|1920.2|1941.78|1923.98|1937.44|1919.64|388
1643683800000|2022-02-01 02:50:00|1937.4|1919.6|1941.78|1923.98|1945.05|1927.25|1936.65|1918.85|456
1643684100000|2022-02-01 02:55:00|1942.03|1924.23|1942.21|1924.41|1943.15|1925.35|1941.15|1923.35|311
1643684400000|2022-02-01 03:00:00|1942.22|1924.42|1939.81|1922.01|1942.52|1924.72|1939.31|1921.51|529
1643684700000|2022-02-01 03:05:00|1939.83|1922.03|1954.09|1936.29|1957.05|1939.25|1938.98|1921.18|636
1643685000000|2022-02-01 03:10:00|1954.11|1936.31|1952.61|1934.81|1956.16|1938.36|1951.73|1933.93|658
1643685300000|2022-02-01 03:15:00|1952.74|1934.94|1954.41|1936.61|1954.51|1936.71|1949.2|1931.4|520
1643685600000|2022-02-01 03:20:00|1954.42|1936.62|1964.64|1946.84|1965.89|1948.09|1954.24|1936.44|597
1643685900000|2022-02-01 03:25:00|1964.71|1946.91|1962.3|1944.5|1965.43|1947.63|1958.6|1940.8|534
1643686200000|2022-02-01 03:30:00|1962.25|1944.45|1958.99|1941.19|1962.45|1944.65|1957.9|1940.1|645
1643686500000|2022-02-01 03:35:00|1958.98|1941.18|1962.01|1944.21|1964.76|1946.96|1957.72|1939.92|646
1643686800000|2022-02-01 03:40:00|1962.05|1944.25|1992.35|1974.55|1992.5|1974.7|1960.75|1942.95|699
1643687100000|2022-02-01 03:45:00|1992.29|1974.49|1984.46|1966.66|1992.29|1974.49|1981.1|1963.3|834
1643687400000|2022-02-01 03:50:00|1984.44|1966.64|1991.19|1973.39|1996.37|1978.57|1983.27|1965.47|577
1643687700000|2022-02-01 03:55:00|1991.2|1973.4|1987.47|1969.67|1993.58|1975.78|1986.2|1968.4|601
1643688000000|2022-02-01 04:00:00|1987.25|1969.45|1980.27|1962.47|1988.14|1970.34|1979.25|1961.45|551
1643688300000|2022-02-01 04:05:00|1980.29|1962.49|1980.89|1963.09|1985.74|1967.94|1979.15|1961.35|542
1643688600000|2022-02-01 04:10:00|1980.88|1963.08|1982.53|1964.73|1986.12|1968.32|1980.73|1962.93|465
1643688900000|2022-02-01 04:15:00|1982.85|1965.05|1973.82|1956.02|1983.05|1965.25|1973.61|1955.81|534
1643689200000|2022-02-01 04:20:00|1973.77|1955.97|1972.6|1954.8|1973.77|1955.97|1970.07|1952.27|590
1643689500000|2022-02-01 04:25:00|1972.62|1954.82|1970.44|1952.64|1972.62|1954.82|1969.55|1951.75|587
1643689800000|2022-02-01 04:30:00|1970.41|1952.61|1966.84|1949.04|1970.48|1952.68|1963.78|1945.98|546
1643690100000|2022-02-01 04:35:00|1966.86|1949.06|1968.48|1950.68|1969.65|1951.85|1966.25|1948.45|503
1643690400000|2022-02-01 04:40:00|1968.47|1950.67|1968.56|1950.76|1968.81|1951.01|1964.9|1947.1|460
1643690700000|2022-02-01 04:45:00|1968.55|1950.75|1964.41|1946.61|1968.66|1950.86|1963.81|1946.01|383
1643691000000|2022-02-01 04:50:00|1964.39|1946.59|1965.15|1947.35|1966.37|1948.57|1963.27|1945.47|449
1643691300000|2022-02-01 04:55:00|1965.13|1947.33|1964.46|1946.66|1966.75|1948.95|1963.42|1945.62|479
1643691600000|2022-02-01 05:00:00|1964.42|1946.62|1967.84|1950.04|1967.85|1950.05|1963.8|1946|344
1643691900000|2022-02-01 05:05:00|1968.05|1950.25|1961.23|1943.43|1968.2|1950.4|1961.23|1943.43|398
1643692200000|2022-02-01 05:10:00|1960.95|1943.15|1961.07|1943.27|1961.54|1943.74|1956.43|1938.63|531
1643692500000|2022-02-01 05:15:00|1960.42|1942.62|1958.5|1940.7|1961.5|1943.7|1957.8|1940|485
1643692800000|2022-02-01 05:20:00|1958.57|1940.77|1957.72|1939.92|1960.54|1942.74|1957.45|1939.65|535
1643693100000|2022-02-01 05:25:00|1957.75|1939.95|1954.95|1937.15|1958.15|1940.35|1952.99|1935.19|514
1643693400000|2022-02-01 05:30:00|1954.34|1936.54|1953.51|1935.71|1957.34|1939.54|1953.12|1935.32|471
1643693700000|2022-02-01 05:35:00|1953.53|1935.73|1955.9|1938.1|1955.9|1938.1|1952.87|1935.07|422
1643694000000|2022-02-01 05:40:00|1955.81|1938.01|1956.41|1938.61|1957.58|1939.78|1954.85|1937.05|317
1643694300000|2022-02-01 05:45:00|1956.43|1938.63|1952.66|1934.86|1956.43|1938.63|1951.5|1933.7|444
1643694600000|2022-02-01 05:50:00|1952.64|1934.84|1954.09|1936.29|1954.2|1936.4|1951.69|1933.89|271
1643694900000|2022-02-01 05:55:00|1954.05|1936.25|1949.01|1931.21|1954.1|1936.3|1949.01|1931.21|410
1643695200000|2022-02-01 06:00:00|1948.95|1931.15|1946.51|1928.71|1949.55|1931.75|1943.89|1926.09|664
1643695500000|2022-02-01 06:05:00|1946.5|1928.7|1942.31|1924.51|1948.49|1930.69|1942.22|1924.42|653
1643695800000|2022-02-01 06:10:00|1942.55|1924.75|1941.18|1923.38|1944|1926.2|1940.12|1922.32|499
1643696100000|2022-02-01 06:15:00|1940.54|1922.74|1943.26|1925.46|1943.72|1925.92|1938.18|1920.38|530
1643696400000|2022-02-01 06:20:00|1943.45|1925.65|1947.88|1930.08|1950.55|1932.75|1943.24|1925.44|553
1643696700000|2022-02-01 06:25:00|1947.9|1930.1|1935.4|1917.6|1949.71|1931.91|1934.51|1916.71|562
1643697000000|2022-02-01 06:30:00|1934.98|1917.18|1937.29|1919.49|1938|1920.2|1934.25|1916.45|468
1643697300000|2022-02-01 06:35:00|1937.2|1919.4|1938.7|1920.9|1940.03|1922.23|1936.6|1918.8|475
1643697600000|2022-02-01 06:40:00|1938.79|1920.99|1937.54|1919.74|1939.7|1921.9|1937.03|1919.23|477
1643697900000|2022-02-01 06:45:00|1937.55|1919.75|1937.36|1919.56|1940.65|1922.85|1936.94|1919.14|447
1643698200000|2022-02-01 06:50:00|1936.9|1919.1|1941.51|1923.71|1942.55|1924.75|1936.78|1918.98|474
1643698500000|2022-02-01 06:55:00|1941.53|1923.73|1942.16|1924.36|1943.62|1925.82|1940.81|1923.01|534
1643698800000|2022-02-01 07:00:00|1942.15|1924.35|1944.36|1926.56|1945.71|1927.91|1942|1924.2|516
1643699100000|2022-02-01 07:05:00|1944.23|1926.43|1947.34|1929.54|1947.58|1929.78|1944.1|1926.3|483
1643699400000|2022-02-01 07:10:00|1947.23|1929.43|1949.15|1931.35|1949.36|1931.56|1945.76|1927.96|522
1643699700000|2022-02-01 07:15:00|1949.12|1931.32|1950.22|1932.42|1950.22|1932.42|1947.98|1930.18|497
1643700000000|2022-02-01 07:20:00|1949.8|1932|1954.09|1936.29|1954.09|1936.29|1949.71|1931.91|526
1643700300000|2022-02-01 07:25:00|1954.12|1936.32|1951.15|1933.35|1957.4|1939.6|1950.76|1932.96|437
1643700600000|2022-02-01 07:30:00|1950.82|1933.02|1948.92|1931.12|1951.53|1933.73|1948.83|1931.03|496
1643700900000|2022-02-01 07:35:00|1948.9|1931.1|1951.64|1933.84|1954.43|1936.63|1947.35|1929.55|404
1643701200000|2022-02-01 07:40:00|1951.65|1933.85|1947.43|1929.63|1953.17|1935.37|1947.43|1929.63|469
1643701500000|2022-02-01 07:45:00|1947.18|1929.38|1949.32|1931.52|1950.85|1933.05|1945.38|1927.58|476
1643701800000|2022-02-01 07:50:00|1949.29|1931.49|1950.82|1933.02|1951.03|1933.23|1949.05|1931.25|441
1643702100000|2022-02-01 07:55:00|1950.8|1933|1951.45|1933.65|1952.37|1934.57|1949.88|1932.08|467
1643702400000|2022-02-01 08:00:00|1951.41|1933.61|1947.36|1929.56|1952.13|1934.33|1947|1929.2|622
1643702700000|2022-02-01 08:05:00|1947.51|1929.71|1947.95|1930.15|1948.85|1931.05|1945.98|1928.18|474
1643703000000|2022-02-01 08:10:00|1947.88|1930.08|1949.4|1931.6|1949.79|1931.99|1946.35|1928.55|569
1643703300000|2022-02-01 08:15:00|1949.65|1931.85|1949.45|1931.65|1950.36|1932.56|1946.94|1929.14|426
1643703600000|2022-02-01 08:20:00|1949.44|1931.64|1952.43|1934.63|1953.36|1935.56|1949.2|1931.4|391
1643703900000|2022-02-01 08:25:00|1952.32|1934.52|1956.84|1939.04|1957.17|1939.37|1952.03|1934.23|394
1643704200000|2022-02-01 08:30:00|1956.51|1938.71|1953.41|1935.61|1957.3|1939.5|1952.64|1934.84|482
1643704500000|2022-02-01 08:35:00|1953.4|1935.6|1955.63|1937.83|1956.65|1938.85|1953.25|1935.45|446
1643704800000|2022-02-01 08:40:00|1955.88|1938.08|1952.49|1934.69|1956.27|1938.47|1952.37|1934.57|521
1643705100000|2022-02-01 08:45:00|1952.42|1934.62|1958.37|1940.57|1958.37|1940.57|1951.65|1933.85|489
1643705400000|2022-02-01 08:50:00|1958.32|1940.52|1959.36|1941.56|1959.78|1941.98|1954.32|1936.52|506
1643705700000|2022-02-01 08:55:00|1959.37|1941.57|1964.33|1946.53|1964.49|1946.69|1957.41|1939.61|557
1643706000000|2022-02-01 09:00:00|1964.18|1946.38|1980.43|1962.63|1980.53|1962.73|1962.62|1944.82|753
1643706300000|2022-02-01 09:05:00|1980.46|1962.66|1982.12|1964.32|1982.5|1964.7|1970.9|1953.1|759
1643706600000|2022-02-01 09:10:00|1982.14|1964.34|1974.9|1957.1|1988.22|1970.42|1973.75|1955.95|650
1643706900000|2022-02-01 09:15:00|1974.94|1957.14|1970.05|1952.25|1979.93|1962.13|1969.6|1951.8|524
1643707200000|2022-02-01 09:20:00|1970.41|1952.61|1971.38|1953.58|1978.47|1960.67|1961.46|1943.66|692
1643707500000|2022-02-01 09:25:00|1971.43|1953.63|1961.44|1943.64|1983.2|1965.4|1956.4|1938.6|861
1643707800000|2022-02-01 09:30:00|1961.48|1943.68|1965.13|1947.33|1971.78|1953.98|1960.16|1942.36|805
1643708100000|2022-02-01 09:35:00|1965.08|1947.28|1954.42|1936.62|1965.08|1947.28|1954.42|1936.62|778
1643708400000|2022-02-01 09:40:00|1954.38|1936.58|1938.97|1921.17|1954.38|1936.58|1934.83|1917.03|782
1643708700000|2022-02-01 09:45:00|1938.87|1921.07|1947.54|1929.74|1947.82|1930.02|1937.49|1919.69|770
1643709000000|2022-02-01 09:50:00|1948.29|1930.49|1952.98|1935.18|1954.92|1937.12|1941.12|1923.32|781
1643709300000|2022-02-01 09:55:00|1952.97|1935.17|1945.85|1928.05|1954.44|1936.64|1942.78|1924.98|649
1643709600000|2022-02-01 10:00:00|1945.83|1928.03|1949.32|1931.52|1949.48|1931.68|1938.24|1920.44|734
1643709900000|2022-02-01 10:05:00|1949.3|1931.5|1959.08|1941.28|1962.6|1944.8|1949.3|1931.5|722
1643710200000|2022-02-01 10:10:00|1958.75|1940.95|1947.52|1929.72|1959.66|1941.86|1945.86|1928.06|712
1643710500000|2022-02-01 10:15:00|1947.59|1929.79|1936.48|1918.68|1948.56|1930.76|1926.36|1908.56|820
1643710800000|2022-02-01 10:20:00|1936.5|1918.7|1942.17|1924.37|1942.22|1924.42|1934.27|1916.47|754
1643711100000|2022-02-01 10:25:00|1942.22|1924.42|1941.77|1923.97|1944.25|1926.45|1941.76|1923.96|532
1643711400000|2022-02-01 10:30:00|1941.79|1923.99|1947.36|1929.56|1948.25|1930.45|1937.12|1919.32|593
1643711700000|2022-02-01 10:35:00|1947.4|1929.6|1948.76|1930.96|1949|1931.2|1940.96|1923.16|619
1643712000000|2022-02-01 10:40:00|1948.4|1930.6|1948.91|1931.11|1949.28|1931.48|1945.67|1927.87|527
1643712300000|2022-02-01 10:45:00|1948.96|1931.16|1952.36|1934.56|1955.62|1937.82|1948.57|1930.77|492
1643712600000|2022-02-01 10:50:00|1952.45|1934.65|1947.67|1929.87|1955.21|1937.41|1944.31|1926.51|615
1643712900000|2022-02-01 10:55:00|1947.63|1929.83|1959.44|1941.64|1960.07|1942.27|1946.17|1928.37|575
1643713200000|2022-02-01 11:00:00|1959.47|1941.67|1960.21|1942.41|1962.98|1945.18|1954.5|1936.7|628
1643713500000|2022-02-01 11:05:00|1960.23|1942.43|1976.46|1958.66|1976.95|1959.15|1959.53|1941.73|667
1643713800000|2022-02-01 11:10:00|1976.48|1958.68|1971.85|1954.05|1978.4|1960.6|1971.7|1953.9|469
1643714100000|2022-02-01 11:15:00|1971.8|1954|1974.45|1956.65|1979.4|1961.6|1971.34|1953.54|586
1643714400000|2022-02-01 11:20:00|1974.47|1956.67|1978.9|1961.1|1983.4|1965.6|1974.44|1956.64|626
1643714700000|2022-02-01 11:25:00|1979.05|1961.25|1976.89|1959.09|1980.07|1962.27|1975.13|1957.33|736
1643715000000|2022-02-01 11:30:00|1976.9|1959.1|1976.72|1958.92|1977.75|1959.95|1975.69|1957.89|480
1643715300000|2022-02-01 11:35:00|1976.71|1958.91|1976.23|1958.43|1977.21|1959.41|1975.1|1957.3|453
1643715600000|2022-02-01 11:40:00|1976.26|1958.46|1966.47|1948.67|1976.78|1958.98|1965.2|1947.4|537
1643715900000|2022-02-01 11:45:00|1966.46|1948.66|1963.52|1945.72|1969.33|1951.53|1961.42|1943.62|460
1643716200000|2022-02-01 11:50:00|1963.54|1945.74|1958.74|1940.94|1964.2|1946.4|1957.88|1940.08|499
1643716500000|2022-02-01 11:55:00|1958.71|1940.91|1970.33|1952.53|1972.98|1955.18|1958.71|1940.91|616
1643716800000|2022-02-01 12:00:00|1970.31|1952.51|1966.51|1948.71|1974.28|1956.48|1966.42|1948.62|484
1643717100000|2022-02-01 12:05:00|1966.55|1948.75|1963.17|1945.37|1966.92|1949.12|1962.32|1944.52|588
1643717400000|2022-02-01 12:10:00|1963.12|1945.32|1965.52|1947.72|1965.97|1948.17|1963.06|1945.26|568
1643717700000|2022-02-01 12:15:00|1965.51|1947.71|1967.58|1949.78|1970.49|1952.69|1965.44|1947.64|556
1643718000000|2022-02-01 12:20:00|1967.49|1949.69|1970.48|1952.68|1973.35|1955.55|1965.4|1947.6|355
1643718300000|2022-02-01 12:25:00|1970.8|1953|1971.89|1954.09|1976.19|1958.39|1970.8|1953|544
1643718600000|2022-02-01 12:30:00|1971.91|1954.11|1978.94|1961.14|1979.55|1961.75|1970.86|1953.06|698
1643718900000|2022-02-01 12:35:00|1978.64|1960.84|1980.68|1962.88|1982.04|1964.24|1974.68|1956.88|694
1643719200000|2022-02-01 12:40:00|1980.93|1963.13|1976.71|1958.91|1981.33|1963.53|1975.4|1957.6|611
1643719500000|2022-02-01 12:45:00|1976.62|1958.82|1972.98|1955.18|1979.5|1961.7|1972.28|1954.48|622
1643719800000|2022-02-01 12:50:00|1972.89|1955.09|1970.81|1953.01|1974.6|1956.8|1969.9|1952.1|512
1643720100000|2022-02-01 12:55:00|1970.78|1952.98|1974.99|1957.19|1975.24|1957.44|1968.23|1950.43|544
1643720400000|2022-02-01 13:00:00|1974.9|1957.1|1975.61|1957.81|1976.49|1958.69|1973.36|1955.56|444
1643720700000|2022-02-01 13:05:00|1975.46|1957.66|1971.95|1954.15|1976.35|1958.55|1971.75|1953.95|472
1643721000000|2022-02-01 13:10:00|1971.93|1954.13|1968.59|1950.79|1972.35|1954.55|1967.4|1949.6|557
1643721300000|2022-02-01 13:15:00|1968.61|1950.81|1975.63|1957.83|1975.63|1957.83|1968.15|1950.35|677
1643721600000|2022-02-01 13:20:00|1975.65|1957.85|1976.15|1958.35|1977.71|1959.91|1975.09|1957.29|575
1643721900000|2022-02-01 13:25:00|1976.18|1958.38|1972.6|1954.8|1982.03|1964.23|1969.94|1952.14|753
1643722200000|2022-02-01 13:30:00|1972.94|1955.14|1964.84|1947.04|1974.99|1957.19|1958.91|1941.11|661
1643722500000|2022-02-01 13:35:00|1964.86|1947.06|1967.77|1949.97|1968.57|1950.77|1962.34|1944.54|672
1643722800000|2022-02-01 13:40:00|1967.62|1949.82|1979.11|1961.31|1984.2|1966.4|1966.72|1948.92|845
1643723100000|2022-02-01 13:45:00|1979.09|1961.29|1973.98|1956.18|1981.09|1963.29|1970.19|1952.39|730
1643723400000|2022-02-01 13:50:00|1973.83|1956.03|1982.51|1964.71|1986.43|1968.63|1973.83|1956.03|732
1643723700000|2022-02-01 13:55:00|1982.44|1964.64|1971.72|1953.92|1987.68|1969.88|1971.25|1953.45|694
1643724000000|2022-02-01 14:00:00|1972.76|1954.96|1979.94|1962.14|1982.17|1964.37|1966|1948.2|746
1643724300000|2022-02-01 14:05:00|1980.1|1962.3|1980.89|1963.09|1983.33|1965.53|1977.83|1960.03|625
1643724600000|2022-02-01 14:10:00|1980.91|1963.11|1982.86|1965.06|1984.37|1966.57|1980.7|1962.9|521
1643724900000|2022-02-01 14:15:00|1982.88|1965.08|1980.06|1962.26|1984.68|1966.88|1977.95|1960.15|651
1643725200000|2022-02-01 14:20:00|1980.35|1962.55|1983.65|1965.85|1984.4|1966.6|1979.65|1961.85|569
1643725500000|2022-02-01 14:25:00|1983.66|1965.86|1991.02|1973.22|1998.57|1980.77|1982.9|1965.1|716
1643725800000|2022-02-01 14:30:00|1990.99|1973.19|1993.17|1975.37|1995.9|1978.1|1974.35|1956.55|930
1643726100000|2022-02-01 14:35:00|1993.29|1975.49|1976.68|1958.88|1993.29|1975.49|1971.22|1953.42|940
1643726400000|2022-02-01 14:40:00|1976.8|1959|1968.24|1950.44|1983.35|1965.55|1963.9|1946.1|904
1643726700000|2022-02-01 14:45:00|1968.25|1950.45|1969.33|1951.53|1971.5|1953.7|1955.81|1938.01|976
1643727000000|2022-02-01 14:50:00|1969.37|1951.57|1956.59|1938.79|1978.09|1960.29|1956.4|1938.6|926
1643727300000|2022-02-01 14:55:00|1956.74|1938.94|1959.37|1941.57|1963.43|1945.63|1952.4|1934.6|920
1643727600000|2022-02-01 15:00:00|1959.34|1941.54|1943.92|1926.12|1960.42|1942.62|1939.14|1921.34|1024
1643727900000|2022-02-01 15:05:00|1943.75|1925.95|1950.02|1932.22|1951.4|1933.6|1941.25|1923.45|896
1643728200000|2022-02-01 15:10:00|1950|1932.2|1956.96|1939.16|1957.22|1939.42|1946.39|1928.59|942
1643728500000|2022-02-01 15:15:00|1957.04|1939.24|1956.57|1938.77|1958.7|1940.9|1949.54|1931.74|841
1643728800000|2022-02-01 15:20:00|1956.54|1938.74|1972.05|1954.25|1972.89|1955.09|1956.01|1938.21|853
1643729100000|2022-02-01 15:25:00|1972|1954.2|1965.42|1947.62|1974.4|1956.6|1965.38|1947.58|713
1643729400000|2022-02-01 15:30:00|1965.4|1947.6|1963.4|1945.6|1973.26|1955.46|1962.97|1945.17|840
1643729700000|2022-02-01 15:35:00|1963.42|1945.62|1959.51|1941.71|1969.07|1951.27|1959.43|1941.63|850
1643730000000|2022-02-01 15:40:00|1959.52|1941.72|1958.49|1940.69|1964.58|1946.78|1957.2|1939.4|862
1643730300000|2022-02-01 15:45:00|1958.57|1940.77|1961.41|1943.61|1963.68|1945.88|1957.43|1939.63|635
1643730600000|2022-02-01 15:50:00|1961.38|1943.58|1969.93|1952.13|1973.31|1955.51|1961.38|1943.58|740
1643730900000|2022-02-01 15:55:00|1969.97|1952.17|1977.19|1959.39|1977.3|1959.5|1969.23|1951.43|703
1643731200000|2022-02-01 16:00:00|1977.54|1959.74|1981.81|1964.01|1985.26|1967.46|1976.65|1958.85|626
1643731500000|2022-02-01 16:05:00|1981.12|1963.32|1987.52|1969.72|1989.65|1971.85|1975.25|1957.45|770
1643731800000|2022-02-01 16:10:00|1987.5|1969.7|1987.41|1969.61|1987.91|1970.11|1980.53|1962.73|843
1643732100000|2022-02-01 16:15:00|1987.4|1969.6|1982.32|1964.52|1987.4|1969.6|1980.25|1962.45|705
1643732400000|2022-02-01 16:20:00|1982.4|1964.6|1972.94|1955.14|1984.36|1966.56|1965.4|1947.6|823
1643732700000|2022-02-01 16:25:00|1972.83|1955.03|1979.35|1961.55|1981.36|1963.56|1971.63|1953.83|765
1643733000000|2022-02-01 16:30:00|1979.32|1961.52|1987.66|1969.86|1988.43|1970.63|1975.66|1957.86|752
1643733300000|2022-02-01 16:35:00|1987.71|1969.91|1983.1|1965.3|1988.72|1970.92|1980.14|1962.34|720
1643733600000|2022-02-01 16:40:00|1983.13|1965.33|1982.89|1965.09|1987.7|1969.9|1981.57|1963.77|731
1643733900000|2022-02-01 16:45:00|1982.87|1965.07|1997.69|1979.89|2000.71|1982.91|1982.7|1964.9|690
1643734200000|2022-02-01 16:50:00|1997.73|1979.93|1998.72|1980.92|1999.91|1982.11|1994.81|1977.01|720
1643734500000|2022-02-01 16:55:00|1998.71|1980.91|2003.22|1985.42|2009.2|1991.4|1990.57|1972.77|901
1643734800000|2022-02-01 17:00:00|2003.02|1985.22|2002.94|1985.14|2008.02|1990.22|1993.26|1975.46|785
1643735100000|2022-02-01 17:05:00|2002.89|1985.09|2002.04|1984.24|2004.09|1986.29|1997.99|1980.19|700
1643735400000|2022-02-01 17:10:00|2002.11|1984.31|1997.29|1979.49|2003.46|1985.66|1992.9|1975.1|761
1643735700000|2022-02-01 17:15:00|1997.45|1979.65|1995.04|1977.24|1998.24|1980.44|1988.57|1970.77|766
1643736000000|2022-02-01 17:20:00|1995.03|1977.23|1992.54|1974.74|1998.6|1980.8|1990.59|1972.79|720
1643736300000|2022-02-01 17:25:00|1992.53|1974.73|1986.58|1968.78|1994.29|1976.49|1983.08|1965.28|774
1643736600000|2022-02-01 17:30:00|1986.6|1968.8|1977.35|1959.55|1986.66|1968.86|1977.35|1959.55|645
1643736900000|2022-02-01 17:35:00|1977.21|1959.41|1987.53|1969.73|1989.94|1972.14|1977.21|1959.41|712
1643737200000|2022-02-01 17:40:00|1987.44|1969.64|1982.34|1964.54|1989.26|1971.46|1981.93|1964.13|688
1643737500000|2022-02-01 17:45:00|1982.39|1964.59|1983.03|1965.23|1983.1|1965.3|1979.05|1961.25|686
1643737800000|2022-02-01 17:50:00|1982.97|1965.17|1988.37|1970.57|1989.39|1971.59|1982.37|1964.57|577
1643738100000|2022-02-01 17:55:00|1988.2|1970.4|1991.35|1973.55|1992.54|1974.74|1987.66|1969.86|521
1643738400000|2022-02-01 18:00:00|1991.34|1973.54|1985.96|1968.16|1992.02|1974.22|1985.21|1967.41|486
1643738700000|2022-02-01 18:05:00|1985.9|1968.1|1988.81|1971.01|1991.9|1974.1|1983.94|1966.14|581
1643739000000|2022-02-01 18:10:00|1988.77|1970.97|1990.64|1972.84|1992.18|1974.38|1988.19|1970.39|464
1643739300000|2022-02-01 18:15:00|1990.69|1972.89|1989.1|1971.3|1992.26|1974.46|1987.95|1970.15|621
1643739600000|2022-02-01 18:20:00|1989.12|1971.32|1984.66|1966.86|1990.96|1973.16|1983.78|1965.98|552
1643739900000|2022-02-01 18:25:00|1984.65|1966.85|1994.1|1976.3|1995.12|1977.32|1983.93|1966.13|603
1643740200000|2022-02-01 18:30:00|1994.11|1976.31|1999.77|1981.97|2002.12|1984.32|1993.47|1975.67|575
1643740500000|2022-02-01 18:35:00|1999.73|1981.93|1996.97|1979.17|1999.73|1981.93|1993.4|1975.6|661
1643740800000|2022-02-01 18:40:00|1996.96|1979.16|1993.28|1975.48|1996.96|1979.16|1992.53|1974.73|513
1643741100000|2022-02-01 18:45:00|1993.32|1975.52|1992.9|1975.1|1997.64|1979.84|1991.4|1973.6|584
1643741400000|2022-02-01 18:50:00|1992.94|1975.14|1994.48|1976.68|1994.7|1976.9|1989.5|1971.7|504
1643741700000|2022-02-01 18:55:00|1994.47|1976.67|1980.48|1962.68|1995.76|1977.96|1976.94|1959.14|648
1643742000000|2022-02-01 19:00:00|1980.49|1962.69|1985.44|1967.64|1987.41|1969.61|1977.11|1959.31|679
1643742300000|2022-02-01 19:05:00|1985.45|1967.65|1983.39|1965.59|1985.57|1967.77|1979.25|1961.45|642
1643742600000|2022-02-01 19:10:00|1983.4|1965.6|1988.24|1970.44|1990.35|1972.55|1982.72|1964.92|698
1643742900000|2022-02-01 19:15:00|1987.83|1970.03|1990.82|1973.02|1991.56|1973.76|1982.41|1964.61|786
1643743200000|2022-02-01 19:20:00|1990.9|1973.1|1973.81|1956.01|1991.32|1973.52|1968.45|1950.65|772
1643743500000|2022-02-01 19:25:00|1973.77|1955.97|1975.74|1957.94|1976.02|1958.22|1969.75|1951.95|702
1643743800000|2022-02-01 19:30:00|1975.71|1957.91|1981.67|1963.87|1981.74|1963.94|1975|1957.2|719
1643744100000|2022-02-01 19:35:00|1981.88|1964.08|1979.92|1962.12|1982.21|1964.41|1974.35|1956.55|688
1643744400000|2022-02-01 19:40:00|1979.87|1962.07|1980.4|1962.6|1980.8|1963|1975.94|1958.14|666
1643744700000|2022-02-01 19:45:00|1979.18|1961.38|1979.14|1961.34|1984.5|1966.7|1977.52|1959.72|733
1643745000000|2022-02-01 19:50:00|1979.19|1961.39|1975.25|1957.45|1980.41|1962.61|1974.57|1956.77|736
1643745300000|2022-02-01 19:55:00|1974.6|1956.8|1972.59|1954.79|1977.91|1960.11|1972.4|1954.6|610
1643745600000|2022-02-01 20:00:00|1972.64|1954.84|1983.72|1965.92|1985.24|1967.44|1972.4|1954.6|752
1643745900000|2022-02-01 20:05:00|1983.73|1965.93|1984.48|1966.68|1984.78|1966.98|1980.45|1962.65|701
1643746200000|2022-02-01 20:10:00|1984.52|1966.72|1988.92|1971.12|1989.29|1971.49|1981.87|1964.07|733
1643746500000|2022-02-01 20:15:00|1989.16|1971.36|1985.23|1967.43|1993.5|1975.7|1984.77|1966.97|774
1643746800000|2022-02-01 20:20:00|1985.29|1967.49|1992.29|1974.49|1992.5|1974.7|1984.98|1967.18|704
1643747100000|2022-02-01 20:25:00|1992.36|1974.56|1987.38|1969.58|1992.5|1974.7|1986.4|1968.6|592
1643747400000|2022-02-01 20:30:00|1987.36|1969.56|1992.19|1974.39|1994.08|1976.28|1987.36|1969.56|593
1643747700000|2022-02-01 20:35:00|1992.13|1974.33|1986.43|1968.63|1993.51|1975.71|1985.56|1967.76|565
1643748000000|2022-02-01 20:40:00|1986.45|1968.65|1995.13|1977.33|1995.7|1977.9|1986.18|1968.38|487
1643748300000|2022-02-01 20:45:00|1995.16|1977.36|1980.29|1962.49|1997.75|1979.95|1977.62|1959.82|816
1643748600000|2022-02-01 20:50:00|1980.4|1962.6|1983.36|1965.56|1983.9|1966.1|1977.3|1959.5|668
1643748900000|2022-02-01 20:55:00|1983.39|1965.59|1966.71|1948.91|1983.7|1965.9|1966.5|1948.7|571
1643749200000|2022-02-01 21:00:00|1966.76|1948.96|1975.71|1957.91|1976.35|1958.55|1966.5|1948.7|720
1643749500000|2022-02-01 21:05:00|1975.72|1957.92|1978.09|1960.29|1980.33|1962.53|1975.42|1957.62|640
1643749800000|2022-02-01 21:10:00|1978.03|1960.23|1975.14|1957.34|1980.5|1962.7|1973.98|1956.18|427
1643750100000|2022-02-01 21:15:00|1975.15|1957.35|1981.38|1963.58|1982.91|1965.11|1974.65|1956.85|432
1643750400000|2022-02-01 21:20:00|1981.23|1963.43|1987.78|1969.98|1990.93|1973.13|1980.2|1962.4|534
1643750700000|2022-02-01 21:25:00|1987.73|1969.93|1990.17|1972.37|1990.3|1972.5|1985.1|1967.3|458
1643751000000|2022-02-01 21:30:00|1990.2|1972.4|1988.47|1970.67|1990.42|1972.62|1986.29|1968.49|465
1643751300000|2022-02-01 21:35:00|1988.56|1970.76|1987.54|1969.74|1991.38|1973.58|1987.48|1969.68|406
1643751600000|2022-02-01 21:40:00|1987.53|1969.73|1987.32|1969.52|1990.86|1973.06|1986.96|1969.16|437
1643751900000|2022-02-01 21:45:00|1987.06|1969.26|1981.2|1963.4|1988.15|1970.35|1980.29|1962.49|324
1643752200000|2022-02-01 21:50:00|1981.91|1964.11|1984.5|1966.7|1985.36|1967.56|1980.4|1962.6|452
1643752500000|2022-02-01 21:55:00|1984.52|1966.72|1990.63|1972.83|1990.72|1972.92|1980.2|1962.4|413
1643752800000|2022-02-01 22:00:00|1990.76|1972.96|1989.47|1971.67|1991.74|1973.94|1986.68|1968.88|601
1643753100000|2022-02-01 22:05:00|1989.51|1971.71|1988.15|1970.35|1989.65|1971.85|1987.45|1969.65|269
1643753400000|2022-02-01 22:10:00|1988.67|1970.87|1987.89|1970.09|1989.4|1971.6|1986.5|1968.7|230
1643753700000|2022-02-01 22:15:00|1987.87|1970.07|1986.4|1968.6|1988.65|1970.85|1985.92|1968.12|218
1643754000000|2022-02-01 22:20:00|1986.29|1968.49|1989.17|1971.37|1989.66|1971.86|1984.7|1966.9|276
1643754300000|2022-02-01 22:25:00|1989.11|1971.31|1987.04|1969.24|1989.31|1971.51|1984.85|1967.05|422
1643754600000|2022-02-01 22:30:00|1986.9|1969.1|1986.81|1969.01|1988.05|1970.25|1985.75|1967.95|387
1643754900000|2022-02-01 22:35:00|1986.58|1968.78|1977.75|1959.95|1986.58|1968.78|1976.4|1958.6|499
1643755200000|2022-02-01 22:40:00|1977.76|1959.96|1979.99|1962.19|1979.99|1962.19|1976.6|1958.8|319
1643755500000|2022-02-01 22:45:00|1980|1962.2|1980.37|1962.57|1983.05|1965.25|1979.72|1961.92|406
1643755800000|2022-02-01 22:50:00|1980.36|1962.56|1977.66|1959.86|1983.4|1965.6|1976|1958.2|483
1643756100000|2022-02-01 22:55:00|1977.59|1959.79|1981.04|1963.24|1981.35|1963.55|1976.2|1958.4|411
1643756400000|2022-02-01 23:00:00|1980.85|1963.05|1976.76|1958.96|1981.15|1963.35|1976.06|1958.26|263
1643756700000|2022-02-01 23:05:00|1976.69|1958.89|1971.11|1953.31|1977.15|1959.35|1970.27|1952.47|545
1643757000000|2022-02-01 23:10:00|1971.06|1953.26|1970.6|1952.8|1972.68|1954.88|1970.06|1952.26|246
1643757300000|2022-02-01 23:15:00|1970.55|1952.75|1977.1|1959.3|1977.1|1959.3|1969.32|1951.52|413
1643757600000|2022-02-01 23:20:00|1977.19|1959.39|1983.36|1965.56|1983.44|1965.64|1977.19|1959.39|551
1643757900000|2022-02-01 23:25:00|1983.33|1965.53|1981.9|1964.1|1983.42|1965.62|1980.31|1962.51|547
1643758200000|2022-02-01 23:30:00|1981.81|1964.01|1978.21|1960.41|1985.35|1967.55|1977.83|1960.03|659
1643758500000|2022-02-01 23:35:00|1978.13|1960.33|1976.85|1959.05|1979.19|1961.39|1974.9|1957.1|338
1643758800000|2022-02-01 23:40:00|1976.56|1958.76|1972.5|1954.7|1976.57|1958.77|1966.78|1948.98|538
1643759100000|2022-02-01 23:45:00|1972.49|1954.69|1974.55|1956.75|1976.28|1958.48|1971.09|1953.29|652
1643759400000|2022-02-01 23:50:00|1974.54|1956.74|1970.06|1952.26|1974.54|1956.74|1969|1951.2|424
1643759700000|2022-02-01 23:55:00|1970.11|1952.31|1966.67|1948.87|1970.65|1952.85|1964.85|1947.05|459
1643760000000|2022-02-02 00:00:00|1966.76|1948.96|1969|1951.2|1973.31|1955.51|1965.85|1948.05|482
1643760300000|2022-02-02 00:05:00|1969.05|1951.25|1962.03|1944.23|1969.45|1951.65|1957.48|1939.68|546
1643760600000|2022-02-02 00:10:00|1962.29|1944.49|1969.49|1951.69|1971.22|1953.42|1961.9|1944.1|446
1643760900000|2022-02-02 00:15:00|1969.4|1951.6|1974.14|1956.34|1975.6|1957.8|1968.32|1950.52|474
1643761200000|2022-02-02 00:20:00|1974.16|1956.36|1969.55|1951.75|1975.57|1957.77|1968.33|1950.53|421
1643761500000|2022-02-02 00:25:00|1969.53|1951.73|1970.4|1952.6|1972.66|1954.86|1968.18|1950.38|393
1643761800000|2022-02-02 00:30:00|1970.54|1952.74|1959.18|1941.38|1970.6|1952.8|1956.69|1938.89|646
1643762100000|2022-02-02 00:35:00|1959.2|1941.4|1959.22|1941.42|1963.11|1945.31|1955.81|1938.01|719
1643762400000|2022-02-02 00:40:00|1959.21|1941.41|1974.76|1956.96|1974.8|1957|1957.24|1939.44|630
1643762700000|2022-02-02 00:45:00|1974.79|1956.99|1991.09|1973.29|1991.15|1973.35|1971.85|1954.05|698
1643763000000|2022-02-02 00:50:00|1990.9|1973.1|1990.56|1972.76|1994.38|1976.58|1988.65|1970.85|600
1643763300000|2022-02-02 00:55:00|1990.52|1972.72|1988.95|1971.15|1990.66|1972.86|1982.78|1964.98|744
1643763600000|2022-02-02 01:00:00|1989.35|1971.55|1984.4|1966.6|1991.01|1973.21|1983.95|1966.15|533
1643763900000|2022-02-02 01:05:00|1984.55|1966.75|2004.95|1987.15|2006.38|1988.58|1982.54|1964.74|571
1643764200000|2022-02-02 01:10:00|2004.92|1987.12|2026.54|2008.74|2034.68|2016.88|2002.62|1984.82|746
1643764500000|2022-02-02 01:15:00|2026.51|2008.71|2024.62|2006.82|2029.25|2011.45|2016.92|1999.12|915
1643764800000|2022-02-02 01:20:00|2024.61|2006.81|2022.09|2004.29|2027.45|2009.65|2017.36|1999.56|869
1643765100000|2022-02-02 01:25:00|2022.05|2004.25|2017.76|1999.96|2023.56|2005.76|2013.32|1995.52|736
1643765400000|2022-02-02 01:30:00|2017.86|2000.06|2009.39|1991.59|2020.48|2002.68|2004.15|1986.35|777
1643765700000|2022-02-02 01:35:00|2009.42|1991.62|2012.92|1995.12|2014.13|1996.33|2005.74|1987.94|603
1643766000000|2022-02-02 01:40:00|2012.95|1995.15|2006.19|1988.39|2013.53|1995.73|2006.12|1988.32|515
1643766300000|2022-02-02 01:45:00|2006.26|1988.46|2009.09|1991.29|2011.13|1993.33|2004.84|1987.04|592
1643766600000|2022-02-02 01:50:00|2008.85|1991.05|2008.81|1991.01|2018.35|2000.55|2008.79|1990.99|511
1643766900000|2022-02-02 01:55:00|2008.59|1990.79|2009.05|1991.25|2010.99|1993.19|2006.77|1988.97|518
1643767200000|2022-02-02 02:00:00|2009.09|1991.29|2000.04|1982.24|2010.67|1992.87|1999.44|1981.64|657
1643767500000|2022-02-02 02:05:00|2000.17|1982.37|2005.14|1987.34|2005.77|1987.97|1998.95|1981.15|666
1643767800000|2022-02-02 02:10:00|2005.13|1987.33|2014.46|1996.66|2014.59|1996.79|2004.15|1986.35|604
1643768100000|2022-02-02 02:15:00|2014.39|1996.59|2019.79|2001.99|2022.4|2004.6|2013.95|1996.15|651
1643768400000|2022-02-02 02:20:00|2019.8|2002|2025.92|2008.12|2027.2|2009.4|2019.8|2002|620
1643768700000|2022-02-02 02:25:00|2025.9|2008.1|2025.92|2008.12|2027.43|2009.63|2025.14|2007.34|472
1643769000000|2022-02-02 02:30:00|2025.8|2008|2023.97|2006.17|2026.68|2008.88|2019.15|2001.35|678
1643769300000|2022-02-02 02:35:00|2023.94|2006.14|2038|2020.2|2038.84|2021.04|2023.18|2005.38|475
1643769600000|2022-02-02 02:40:00|2037.78|2019.98|2035.99|2018.19|2038.75|2020.95|2035.24|2017.44|419
1643769900000|2022-02-02 02:45:00|2035.9|2018.1|2046.54|2028.74|2046.85|2029.05|2030.38|2012.58|507
1643770200000|2022-02-02 02:50:00|2046.5|2028.7|2052.01|2034.21|2052.18|2034.38|2041.81|2024.01|547
1643770500000|2022-02-02 02:55:00|2051.87|2034.07|2047.76|2029.96|2056.5|2038.7|2047.51|2029.71|550
1643770800000|2022-02-02 03:00:00|2047.79|2029.99|2050.16|2032.36|2052.6|2034.8|2047.11|2029.31|524
1643771100000|2022-02-02 03:05:00|2050.09|2032.29|2048.25|2030.45|2052.04|2034.24|2046.9|2029.1|459
1643771400000|2022-02-02 03:10:00|2048.23|2030.43|2056.3|2038.5|2056.31|2038.51|2046.91|2029.11|389
1643771700000|2022-02-02 03:15:00|2056.33|2038.53|2047.9|2030.1|2067.1|2049.3|2047.84|2030.04|672
1643772000000|2022-02-02 03:20:00|2047.96|2030.16|2051.31|2033.51|2054.91|2037.11|2047.9|2030.1|456
1643772300000|2022-02-02 03:25:00|2049.88|2032.08|2047.67|2029.87|2050.91|2033.11|2045.69|2027.89|313
1643772600000|2022-02-02 03:30:00|2047.56|2029.76|2044.51|2026.71|2047.58|2029.78|2040.15|2022.35|363
1643772900000|2022-02-02 03:35:00|2044.52|2026.72|2041.05|2023.25|2045.97|2028.17|2037.46|2019.66|584
1643773200000|2022-02-02 03:40:00|2041.09|2023.29|2041.46|2023.66|2044.06|2026.26|2040|2022.2|511
1643773500000|2022-02-02 03:45:00|2041.47|2023.67|2041.79|2023.99|2046.51|2028.71|2040.33|2022.53|440
1643773800000|2022-02-02 03:50:00|2041.8|2024|2043.25|2025.45|2046.12|2028.32|2040.9|2023.1|405
1643774100000|2022-02-02 03:55:00|2043.24|2025.44|2042.09|2024.29|2043.64|2025.84|2038.84|2021.04|379
1643774400000|2022-02-02 04:00:00|2041.97|2024.17|2032.15|2014.35|2041.97|2024.17|2032.15|2014.35|456
1643774700000|2022-02-02 04:05:00|2032.38|2014.58|2030.77|2012.97|2034.07|2016.27|2030.5|2012.7|378
1643775000000|2022-02-02 04:10:00|2030.6|2012.8|2032.86|2015.06|2035|2017.2|2030.1|2012.3|537
1643775300000|2022-02-02 04:15:00|2032.82|2015.02|2039.95|2022.15|2044.62|2026.82|2032.3|2014.5|533
1643775600000|2022-02-02 04:20:00|2040.52|2022.72|2040.14|2022.34|2041.3|2023.5|2037.09|2019.29|417
1643775900000|2022-02-02 04:25:00|2040.23|2022.43|2034.41|2016.61|2040.83|2023.03|2033.98|2016.18|480
1643776200000|2022-02-02 04:30:00|2034.16|2016.36|2039.31|2021.51|2040.52|2022.72|2032.97|2015.17|519
1643776500000|2022-02-02 04:35:00|2039.05|2021.25|2038.1|2020.3|2040.1|2022.3|2037.19|2019.39|425
1643776800000|2022-02-02 04:40:00|2038.08|2020.28|2034.1|2016.3|2038.08|2020.28|2030.36|2012.56|494
1643777100000|2022-02-02 04:45:00|2034.21|2016.41|2031.05|2013.25|2034.32|2016.52|2030.1|2012.3|446
1643777400000|2022-02-02 04:50:00|2031.03|2013.23|2028.33|2010.53|2031.48|2013.68|2024.99|2007.19|455
1643777700000|2022-02-02 04:55:00|2028.28|2010.48|2024.25|2006.45|2029.65|2011.85|2024.2|2006.4|537
1643778000000|2022-02-02 05:00:00|2024.47|2006.67|2028.3|2010.5|2028.77|2010.97|2023.02|2005.22|462
1643778300000|2022-02-02 05:05:00|2028.32|2010.52|2026.29|2008.49|2028.54|2010.74|2024.85|2007.05|467
1643778600000|2022-02-02 05:10:00|2026.49|2008.69|2020.4|2002.6|2027.43|2009.63|2020.32|2002.52|276
1643778900000|2022-02-02 05:15:00|2020.48|2002.68|2019.29|2001.49|2020.7|2002.9|2018.19|2000.39|575
1643779200000|2022-02-02 05:20:00|2019.2|2001.4|2018.19|2000.39|2022.28|2004.48|2015.24|1997.44|621
1643779500000|2022-02-02 05:25:00|2018.3|2000.5|2015.3|1997.5|2018.32|2000.52|2013.45|1995.65|450
1643779800000|2022-02-02 05:30:00|2015.33|1997.53|2011.97|1994.17|2018.13|2000.33|2011.93|1994.13|579
1643780100000|2022-02-02 05:35:00|2011.95|1994.15|2012.88|1995.08|2014.5|1996.7|2011.19|1993.39|565
1643780400000|2022-02-02 05:40:00|2013.07|1995.27|2011|1993.2|2015.05|1997.25|2010.12|1992.32|501
1643780700000|2022-02-02 05:45:00|2010.98|1993.18|2014.04|1996.24|2016.04|1998.24|2010.66|1992.86|516
1643781000000|2022-02-02 05:50:00|2014.05|1996.25|2016.28|1998.48|2017.31|1999.51|2013.95|1996.15|365
1643781300000|2022-02-02 05:55:00|2016.08|1998.28|2021.56|2003.76|2021.57|2003.77|2015.87|1998.07|438
1643781600000|2022-02-02 06:00:00|2021.41|2003.61|2019.09|2001.29|2021.69|2003.89|2016.38|1998.58|457
1643781900000|2022-02-02 06:05:00|2019.22|2001.42|2025.21|2007.41|2026.16|2008.36|2019.1|2001.3|468
1643782200000|2022-02-02 06:10:00|2025.25|2007.45|2031.95|2014.15|2033.4|2015.6|2023.18|2005.38|512
1643782500000|2022-02-02 06:15:00|2031.99|2014.19|2033.49|2015.69|2035.53|2017.73|2031.96|2014.16|374
1643782800000|2022-02-02 06:20:00|2033.55|2015.75|2031.56|2013.76|2038.4|2020.6|2031.18|2013.38|462
1643783100000|2022-02-02 06:25:00|2031.55|2013.75|2029.58|2011.78|2031.7|2013.9|2026.4|2008.6|559
1643783400000|2022-02-02 06:30:00|2029.59|2011.79|2030.51|2012.71|2033.06|2015.26|2029.09|2011.29|479
1643783700000|2022-02-02 06:35:00|2030.5|2012.7|2020.79|2002.99|2030.5|2012.7|2018.16|2000.36|573
1643784000000|2022-02-02 06:40:00|2020.49|2002.69|2010.85|1993.05|2024.6|2006.8|2010.38|1992.58|610
1643784300000|2022-02-02 06:45:00|2011.18|1993.38|2014.95|1997.15|2019.4|2001.6|2010.04|1992.24|521
1643784600000|2022-02-02 06:50:00|2014.93|1997.13|2012.82|1995.02|2015.86|1998.06|2011.34|1993.54|648
1643784900000|2022-02-02 06:55:00|2012.8|1995|2023.28|2005.48|2023.6|2005.8|2012.5|1994.7|605
1643785200000|2022-02-02 07:00:00|2023.13|2005.33|2019.34|2001.54|2026.52|2008.72|2018.04|2000.24|620
1643785500000|2022-02-02 07:05:00|2019.31|2001.51|2023.04|2005.24|2026.42|2008.62|2019.07|2001.27|546
1643785800000|2022-02-02 07:10:00|2023.02|2005.22|2025.37|2007.57|2025.91|2008.11|2021.96|2004.16|529
1643786100000|2022-02-02 07:15:00|2025.38|2007.58|2026.83|2009.03|2027.6|2009.8|2023.81|2006.01|561
1643786400000|2022-02-02 07:20:00|2026.82|2009.02|2034.25|2016.45|2035.57|2017.77|2026.4|2008.6|489
1643786700000|2022-02-02 07:25:00|2034.28|2016.48|2029.44|2011.64|2034.4|2016.6|2026.38|2008.58|481
1643787000000|2022-02-02 07:30:00|2029.49|2011.69|2024.38|2006.58|2032.37|2014.57|2024.36|2006.56|554
1643787300000|2022-02-02 07:35:00|2024.51|2006.71|2017.74|1999.94|2024.82|2007.02|2017.43|1999.63|329
1643787600000|2022-02-02 07:40:00|2017.84|2000.04|2019.22|2001.42|2021.17|2003.37|2017.14|1999.34|381
1643787900000|2022-02-02 07:45:00|2019.12|2001.32|2007.57|1989.77|2019.21|2001.41|2007.27|1989.47|315
1643788200000|2022-02-02 07:50:00|2007.54|1989.74|2011.89|1994.09|2012.82|1995.02|2007.54|1989.74|468
1643788500000|2022-02-02 07:55:00|2011.86|1994.06|2014.22|1996.42|2017.19|1999.39|2010.73|1992.93|446
1643788800000|2022-02-02 08:00:00|2014.15|1996.35|2016.69|1998.89|2018.09|2000.29|2002.88|1985.08|645
1643789100000|2022-02-02 08:05:00|2016.61|1998.81|2017.01|1999.21|2018.07|2000.27|2011.17|1993.37|524
1643789400000|2022-02-02 08:10:00|2017.02|1999.22|2017.57|1999.77|2018.1|2000.3|2015.51|1997.71|553
1643789700000|2022-02-02 08:15:00|2017.43|1999.63|2021.75|2003.95|2024.05|2006.25|2017.43|1999.63|464
1643790000000|2022-02-02 08:20:00|2022.23|2004.43|2024.56|2006.76|2027.3|2009.5|2020.52|2002.72|502
1643790300000|2022-02-02 08:25:00|2024.54|2006.74|2020.92|2003.12|2026.87|2009.07|2020.5|2002.7|430
1643790600000|2022-02-02 08:30:00|2021.07|2003.27|2021.2|2003.4|2025.27|2007.47|2019.9|2002.1|450
1643790900000|2022-02-02 08:35:00|2021.41|2003.61|2020.35|2002.55|2022.36|2004.56|2020.15|2002.35|368
1643791200000|2022-02-02 08:40:00|2020.33|2002.53|2017.1|1999.3|2021.34|2003.54|2016.61|1998.81|305
1643791500000|2022-02-02 08:45:00|2017.12|1999.32|2014.09|1996.29|2017.22|1999.42|2014.07|1996.27|375
1643791800000|2022-02-02 08:50:00|2014.17|1996.37|2024.19|2006.39|2027.94|2010.14|2013.73|1995.93|424
1643792100000|2022-02-02 08:55:00|2024.29|2006.49|2023.17|2005.37|2026.45|2008.65|2022.65|2004.85|398
1643792400000|2022-02-02 09:00:00|2023.18|2005.38|2028.3|2010.5|2028.7|2010.9|2019.8|2002|431
1643792700000|2022-02-02 09:05:00|2028.28|2010.48|2024.78|2006.98|2029.21|2011.41|2023.95|2006.15|341
1643793000000|2022-02-02 09:10:00|2024.7|2006.9|2024.85|2007.05|2026.42|2008.62|2021.05|2003.25|450
1643793300000|2022-02-02 09:15:00|2024.63|2006.83|2023.5|2005.7|2026.51|2008.71|2022.84|2005.04|395
1643793600000|2022-02-02 09:20:00|2023.39|2005.59|2027.92|2010.12|2027.92|2010.12|2022.98|2005.18|398
1643793900000|2022-02-02 09:25:00|2027.86|2010.06|2024.65|2006.85|2029.66|2011.86|2024.6|2006.8|411
1643794200000|2022-02-02 09:30:00|2024.63|2006.83|2030.65|2012.85|2030.82|2013.02|2024.63|2006.83|448
1643794500000|2022-02-02 09:35:00|2030.41|2012.61|2037.52|2019.72|2039.37|2021.57|2028.58|2010.78|455
1643794800000|2022-02-02 09:40:00|2037.6|2019.8|2040.85|2023.05|2041.73|2023.93|2035.09|2017.29|393
1643795100000|2022-02-02 09:45:00|2040.78|2022.98|2042.7|2024.9|2043.25|2025.45|2039.83|2022.03|370
1643795400000|2022-02-02 09:50:00|2042.72|2024.92|2043.59|2025.79|2046.8|2029|2041.86|2024.06|529
1643795700000|2022-02-02 09:55:00|2043.6|2025.8|2044.17|2026.37|2045.49|2027.69|2042.9|2025.1|524
1643796000000|2022-02-02 10:00:00|2044.24|2026.44|2039.4|2021.6|2045.13|2027.33|2038.92|2021.12|633
1643796300000|2022-02-02 10:05:00|2039.21|2021.41|2035.25|2017.45|2039.58|2021.78|2034.76|2016.96|415
1643796600000|2022-02-02 10:10:00|2035.29|2017.49|2034.02|2016.22|2036.39|2018.59|2030.4|2012.6|520
1643796900000|2022-02-02 10:15:00|2034.3|2016.5|2033.3|2015.5|2037|2019.2|2032.4|2014.6|444
1643797200000|2022-02-02 10:20:00|2033.35|2015.55|2034.74|2016.94|2036|2018.2|2032.67|2014.87|439
1643797500000|2022-02-02 10:25:00|2035.3|2017.5|2040.37|2022.57|2041.35|2023.55|2034.11|2016.31|402
1643797800000|2022-02-02 10:30:00|2040.47|2022.67|2040.15|2022.35|2041.53|2023.73|2039.84|2022.04|339
1643798100000|2022-02-02 10:35:00|2039.9|2022.1|2037.95|2020.15|2041.9|2024.1|2037.19|2019.39|336
1643798400000|2022-02-02 10:40:00|2037.88|2020.08|2035.45|2017.65|2038.05|2020.25|2032.52|2014.72|316
1643798700000|2022-02-02 10:45:00|2035.47|2017.67|2048.6|2030.8|2049.19|2031.39|2035.07|2017.27|469
1643799000000|2022-02-02 10:50:00|2049.13|2031.33|2045.23|2027.43|2049.43|2031.63|2044.01|2026.21|443
1643799300000|2022-02-02 10:55:00|2045.2|2027.4|2045.67|2027.87|2046.4|2028.6|2044.09|2026.29|287
1643799600000|2022-02-02 11:00:00|2045.68|2027.88|2045.39|2027.59|2046.16|2028.36|2041.72|2023.92|396
1643799900000|2022-02-02 11:05:00|2045.38|2027.58|2046.37|2028.57|2049.23|2031.43|2044.94|2027.14|293
1643800200000|2022-02-02 11:10:00|2046.19|2028.39|2046.11|2028.31|2046.97|2029.17|2043.9|2026.1|386
1643800500000|2022-02-02 11:15:00|2046.4|2028.6|2046.4|2028.6|2049.98|2032.18|2045.97|2028.17|487
1643800800000|2022-02-02 11:20:00|2046.53|2028.73|2050.46|2032.66|2050.8|2033|2043.56|2025.76|440
1643801100000|2022-02-02 11:25:00|2050.47|2032.67|2048.33|2030.53|2051.04|2033.24|2045.4|2027.6|372
1643801400000|2022-02-02 11:30:00|2048.34|2030.54|2043.44|2025.64|2048.93|2031.13|2043.22|2025.42|326
1643801700000|2022-02-02 11:35:00|2043.42|2025.62|2042.19|2024.39|2043.51|2025.71|2040.4|2022.6|297
1643802000000|2022-02-02 11:40:00|2042.35|2024.55|2044.26|2026.46|2046.95|2029.15|2042.35|2024.55|271
1643802300000|2022-02-02 11:45:00|2044.28|2026.48|2052.8|2035|2054.39|2036.59|2043.81|2026.01|444
1643802600000|2022-02-02 11:50:00|2053.05|2035.25|2047.9|2030.1|2053.31|2035.51|2046.95|2029.15|329
1643802900000|2022-02-02 11:55:00|2047.87|2030.07|2049.69|2031.89|2050.99|2033.19|2046.73|2028.93|432
1643803200000|2022-02-02 12:00:00|2049.5|2031.7|2052.82|2035.02|2052.9|2035.1|2046.9|2029.1|513
1643803500000|2022-02-02 12:05:00|2052.83|2035.03|2054.99|2037.19|2057.38|2039.58|2051.1|2033.3|415
1643803800000|2022-02-02 12:10:00|2054.93|2037.13|2059.86|2042.06|2064.59|2046.79|2054.93|2037.13|657
1643804100000|2022-02-02 12:15:00|2059.68|2041.88|2056.72|2038.92|2064.38|2046.58|2055.97|2038.17|569
1643804400000|2022-02-02 12:20:00|2056.66|2038.86|2056.37|2038.57|2058.5|2040.7|2053.9|2036.1|419
1643804700000|2022-02-02 12:25:00|2056.33|2038.53|2058.08|2040.28|2059.4|2041.6|2055.01|2037.21|299
1643805000000|2022-02-02 12:30:00|2058.22|2040.42|2053.34|2035.54|2058.64|2040.84|2052.8|2035|433
1643805300000|2022-02-02 12:35:00|2053.37|2035.57|2055.4|2037.6|2056.9|2039.1|2051.21|2033.41|421
1643805600000|2022-02-02 12:40:00|2054.74|2036.94|2059.33|2041.53|2061.24|2043.44|2053.99|2036.19|374
1643805900000|2022-02-02 12:45:00|2059.25|2041.45|2059.28|2041.48|2063.95|2046.15|2057.95|2040.15|551
1643806200000|2022-02-02 12:50:00|2059.7|2041.9|2061.96|2044.16|2062.26|2044.46|2054.11|2036.31|456
1643806500000|2022-02-02 12:55:00|2061.89|2044.09|2060.11|2042.31|2063.85|2046.05|2059.43|2041.63|393
1643806800000|2022-02-02 13:00:00|2060.09|2042.29|2058.28|2040.48|2062.34|2044.54|2057.97|2040.17|404
1643807100000|2022-02-02 13:05:00|2057.98|2040.18|2057.42|2039.62|2059.43|2041.63|2055.81|2038.01|381
1643807400000|2022-02-02 13:10:00|2057.39|2039.59|2052.91|2035.11|2057.39|2039.59|2051.07|2033.27|562
1643807700000|2022-02-02 13:15:00|2052.53|2034.73|2048.95|2031.15|2054.47|2036.67|2045.2|2027.4|511
1643808000000|2022-02-02 13:20:00|2048.97|2031.17|2042.1|2024.3|2049.59|2031.79|2038.6|2020.8|432
1643808300000|2022-02-02 13:25:00|2042.15|2024.35|2046.88|2029.08|2046.88|2029.08|2039.85|2022.05|477
1643808600000|2022-02-02 13:30:00|2046.75|2028.95|2045.4|2027.6|2049.81|2032.01|2043.4|2025.6|533
1643808900000|2022-02-02 13:35:00|2045.19|2027.39|2046.05|2028.25|2049.1|2031.3|2045.04|2027.24|354
1643809200000|2022-02-02 13:40:00|2046.08|2028.28|2044.15|2026.35|2049.4|2031.6|2043.72|2025.92|303
1643809500000|2022-02-02 13:45:00|2044.47|2026.67|2040.51|2022.71|2044.47|2026.67|2040.51|2022.71|446
1643809800000|2022-02-02 13:50:00|2040.49|2022.69|2036.52|2018.72|2040.49|2022.69|2033.01|2015.21|531
1643810100000|2022-02-02 13:55:00|2036.75|2018.95|2037.12|2019.32|2039.85|2022.05|2035.15|2017.35|552
1643810400000|2022-02-02 14:00:00|2037.13|2019.33|2043.3|2025.5|2045.81|2028.01|2034.4|2016.6|797
1643810700000|2022-02-02 14:05:00|2043.31|2025.51|2040.84|2023.04|2045.3|2027.5|2034.73|2016.93|591
1643811000000|2022-02-02 14:10:00|2040.95|2023.15|2043.27|2025.47|2045.33|2027.53|2040.4|2022.6|422
1643811300000|2022-02-02 14:15:00|2043.25|2025.45|2036.89|2019.09|2046.76|2028.96|2035.4|2017.6|601
1643811600000|2022-02-02 14:20:00|2037.05|2019.25|2028.44|2010.64|2037.33|2019.53|2028.05|2010.25|517
1643811900000|2022-02-02 14:25:00|2028.42|2010.62|2033.42|2015.62|2035.28|2017.48|2028.41|2010.61|521
1643812200000|2022-02-02 14:30:00|2033.47|2015.67|2002.58|1984.78|2035.73|2017.93|1992.99|1975.19|916
1643812500000|2022-02-02 14:35:00|2002.65|1984.85|1995.71|1977.91|2007.1|1989.3|1990.37|1972.57|944
1643812800000|2022-02-02 14:40:00|1995.49|1977.69|1976.53|1958.73|1995.6|1977.8|1969.72|1951.92|961
1643813100000|2022-02-02 14:45:00|1976.41|1958.61|1952.22|1934.42|1982.5|1964.7|1952.19|1934.39|930
1643813400000|2022-02-02 14:50:00|1952.15|1934.35|1969.58|1951.78|1973.8|1956|1951.55|1933.75|943
1643813700000|2022-02-02 14:55:00|1969.37|1951.57|1968.91|1951.11|1971.12|1953.32|1957.06|1939.26|1007
1643814000000|2022-02-02 15:00:00|1968.9|1951.1|1962.69|1944.89|1985.95|1968.15|1962.02|1944.22|977
1643814300000|2022-02-02 15:05:00|1962.72|1944.92|1979.45|1961.65|1982.42|1964.62|1962.42|1944.62|860
1643814600000|2022-02-02 15:10:00|1979.41|1961.61|1963.14|1945.34|1979.76|1961.96|1962.66|1944.86|916
1643814900000|2022-02-02 15:15:00|1963.29|1945.49|1966.65|1948.85|1971.07|1953.27|1959.84|1942.04|887
1643815200000|2022-02-02 15:20:00|1966.72|1948.92|1964.75|1946.95|1969.4|1951.6|1961.49|1943.69|856
1643815500000|2022-02-02 15:25:00|1964.81|1947.01|1961.74|1943.94|1969.6|1951.8|1957.12|1939.32|923
1643815800000|2022-02-02 15:30:00|1961.73|1943.93|1947.44|1929.64|1965.69|1947.89|1945.58|1927.78|895
1643816100000|2022-02-02 15:35:00|1947.41|1929.61|1946.71|1928.91|1947.41|1929.61|1936.36|1918.56|845
1643816400000|2022-02-02 15:40:00|1946.91|1929.11|1955.2|1937.4|1955.2|1937.4|1946.84|1929.04|785
1643816700000|2022-02-02 15:45:00|1955.25|1937.45|1949.72|1931.92|1956.8|1939|1945.53|1927.73|721
1643817000000|2022-02-02 15:50:00|1949.63|1931.83|1934.95|1917.15|1951.12|1933.32|1934.51|1916.71|763
1643817300000|2022-02-02 15:55:00|1935.11|1917.31|1931.55|1913.75|1937.4|1919.6|1926.08|1908.28|681
1643817600000|2022-02-02 16:00:00|1931.49|1913.69|1920.4|1902.6|1932.99|1915.19|1912.11|1894.31|880
1643817900000|2022-02-02 16:05:00|1920.63|1902.83|1907.89|1890.09|1922.62|1904.82|1905.68|1887.88|902
1643818200000|2022-02-02 16:10:00|1907.6|1889.8|1901.61|1883.81|1918.24|1900.44|1895.03|1877.23|947
1643818500000|2022-02-02 16:15:00|1901.7|1883.9|1909.35|1891.55|1912.26|1894.46|1893.17|1875.37|945
1643818800000|2022-02-02 16:20:00|1909.33|1891.53|1921.62|1903.82|1924.2|1906.4|1909.21|1891.41|804
1643819100000|2022-02-02 16:25:00|1921.49|1903.69|1916.44|1898.64|1928.28|1910.48|1916.44|1898.64|789
1643819400000|2022-02-02 16:30:00|1916.41|1898.61|1914.52|1896.72|1920.01|1902.21|1913.32|1895.52|891
1643819700000|2022-02-02 16:35:00|1914.44|1896.64|1908.36|1890.56|1917.33|1899.53|1906.33|1888.53|805
1643820000000|2022-02-02 16:40:00|1908.24|1890.44|1916.32|1898.52|1917.4|1899.6|1908.24|1890.44|744
1643820300000|2022-02-02 16:45:00|1916.28|1898.48|1921.32|1903.52|1922.46|1904.66|1912.89|1895.09|702
1643820600000|2022-02-02 16:50:00|1921.21|1903.41|1929.23|1911.43|1931.9|1914.1|1921.21|1903.41|713
1643820900000|2022-02-02 16:55:00|1929.24|1911.44|1926.48|1908.68|1930.45|1912.65|1924|1906.2|679
1643821200000|2022-02-02 17:00:00|1926.63|1908.83|1927.53|1909.73|1928.4|1910.6|1918.06|1900.26|749
1643821500000|2022-02-02 17:05:00|1927.49|1909.69|1944.43|1926.63|1945.18|1927.38|1927.48|1909.68|654
1643821800000|2022-02-02 17:10:00|1944.22|1926.42|1934.62|1916.82|1948.04|1930.24|1931.35|1913.55|761
1643822100000|2022-02-02 17:15:00|1934.56|1916.76|1933|1915.2|1937.44|1919.64|1929.28|1911.48|613
1643822400000|2022-02-02 17:20:00|1933.24|1915.44|1936.73|1918.93|1938.38|1920.58|1933.24|1915.44|663
1643822700000|2022-02-02 17:25:00|1937.16|1919.36|1937.98|1920.18|1942.36|1924.56|1934.4|1916.6|631
1643823000000|2022-02-02 17:30:00|1938.31|1920.51|1931.2|1913.4|1938.45|1920.65|1930.6|1912.8|611
1643823300000|2022-02-02 17:35:00|1931.19|1913.39|1937.46|1919.66|1937.46|1919.66|1930.24|1912.44|532
1643823600000|2022-02-02 17:40:00|1937.58|1919.78|1928.08|1910.28|1938.62|1920.82|1925.36|1907.56|552
1643823900000|2022-02-02 17:45:00|1927.92|1910.12|1936.41|1918.61|1941.32|1923.52|1927.92|1910.12|647
1643824200000|2022-02-02 17:50:00|1936.53|1918.73|1939.53|1921.73|1941.22|1923.42|1935.34|1917.54|542
1643824500000|2022-02-02 17:55:00|1939.51|1921.71|1942.95|1925.15|1942.95|1925.15|1935.13|1917.33|704
1643824800000|2022-02-02 18:00:00|1943.55|1925.75|1940.33|1922.53|1943.89|1926.09|1936.95|1919.15|735
1643825100000|2022-02-02 18:05:00|1940.32|1922.52|1938.4|1920.6|1941.01|1923.21|1937.56|1919.76|382
1643825400000|2022-02-02 18:10:00|1938.59|1920.79|1938.88|1921.08|1939.19|1921.39|1935.57|1917.77|590
1643825700000|2022-02-02 18:15:00|1938.89|1921.09|1937.46|1919.66|1941.2|1923.4|1936.21|1918.41|620
1643826000000|2022-02-02 18:20:00|1937.45|1919.65|1938.4|1920.6|1939.84|1922.04|1935.96|1918.16|658
1643826300000|2022-02-02 18:25:00|1938.28|1920.48|1937.41|1919.61|1939.41|1921.61|1933.12|1915.32|559
1643826600000|2022-02-02 18:30:00|1937.4|1919.6|1941.33|1923.53|1942.66|1924.86|1936.9|1919.1|534
1643826900000|2022-02-02 18:35:00|1941.31|1923.51|1946.35|1928.55|1946.49|1928.69|1939.98|1922.18|466
1643827200000|2022-02-02 18:40:00|1946.47|1928.67|1948.85|1931.05|1950.52|1932.72|1944.9|1927.1|405
1643827500000|2022-02-02 18:45:00|1948.5|1930.7|1941.63|1923.83|1949|1931.2|1939.65|1921.85|521
1643827800000|2022-02-02 18:50:00|1941.62|1923.82|1944.35|1926.55|1944.68|1926.88|1938.81|1921.01|579
1643828100000|2022-02-02 18:55:00|1944.34|1926.54|1950.58|1932.78|1951.26|1933.46|1944.29|1926.49|522
1643828400000|2022-02-02 19:00:00|1950.32|1932.52|1954.59|1936.79|1954.79|1936.99|1947.98|1930.18|662
1643828700000|2022-02-02 19:05:00|1954.6|1936.8|1951.03|1933.23|1955.25|1937.45|1947.57|1929.77|593
1643829000000|2022-02-02 19:10:00|1951.06|1933.26|1946.6|1928.8|1953.41|1935.61|1945.8|1928|581
1643829300000|2022-02-02 19:15:00|1946.63|1928.83|1951.56|1933.76|1952.34|1934.54|1942.2|1924.4|566
1643829600000|2022-02-02 19:20:00|1951.55|1933.75|1954.59|1936.79|1955.84|1938.04|1950.08|1932.28|551
1643829900000|2022-02-02 19:25:00|1954.42|1936.62|1955.26|1937.46|1955.81|1938.01|1951.99|1934.19|501
1643830200000|2022-02-02 19:30:00|1954.95|1937.15|1964.42|1946.62|1966|1948.2|1953.9|1936.1|499
1643830500000|2022-02-02 19:35:00|1964.62|1946.82|1965.08|1947.28|1967.93|1950.13|1963.95|1946.15|612
1643830800000|2022-02-02 19:40:00|1965.43|1947.63|1964.15|1946.35|1969.71|1951.91|1962.41|1944.61|534
1643831100000|2022-02-02 19:45:00|1964.2|1946.4|1967.98|1950.18|1970.04|1952.24|1962.46|1944.66|558
1643831400000|2022-02-02 19:50:00|1967.7|1949.9|1963.9|1946.1|1969.38|1951.58|1963.1|1945.3|460
1643831700000|2022-02-02 19:55:00|1963.79|1945.99|1960.28|1942.48|1963.86|1946.06|1958.32|1940.52|562
1643832000000|2022-02-02 20:00:00|1960.2|1942.4|1954.33|1936.53|1960.36|1942.56|1945.68|1927.88|756
1643832300000|2022-02-02 20:05:00|1954.26|1936.46|1953.37|1935.57|1954.88|1937.08|1951.4|1933.6|568
1643832600000|2022-02-02 20:10:00|1953.1|1935.3|1958.31|1940.51|1960.47|1942.67|1952.77|1934.97|572
1643832900000|2022-02-02 20:15:00|1958.21|1940.41|1960.59|1942.79|1961.72|1943.92|1956.97|1939.17|583
1643833200000|2022-02-02 20:20:00|1960.58|1942.78|1953.42|1935.62|1961.15|1943.35|1953.04|1935.24|485
1643833500000|2022-02-02 20:25:00|1953.61|1935.81|1951.16|1933.36|1957.96|1940.16|1948.4|1930.6|507
1643833800000|2022-02-02 20:30:00|1951.59|1933.79|1947.51|1929.71|1953.11|1935.31|1943.86|1926.06|660
1643834100000|2022-02-02 20:35:00|1947.44|1929.64|1935.92|1918.12|1949.92|1932.12|1928.5|1910.7|705
1643834400000|2022-02-02 20:40:00|1935.96|1918.16|1936.61|1918.81|1942.73|1924.93|1935.56|1917.76|686
1643834700000|2022-02-02 20:45:00|1936.62|1918.82|1935.99|1918.19|1945.17|1927.37|1933.65|1915.85|590
1643835000000|2022-02-02 20:50:00|1936.02|1918.22|1944.21|1926.41|1944.43|1926.63|1929.91|1912.11|690
1643835300000|2022-02-02 20:55:00|1944.3|1926.5|1943.4|1925.6|1954.61|1936.81|1941.48|1923.68|845
1643835600000|2022-02-02 21:00:00|1943.42|1925.62|1933.68|1915.88|1947.97|1930.17|1930.13|1912.33|737
1643835900000|2022-02-02 21:05:00|1933.78|1915.98|1911.11|1893.31|1934.58|1916.78|1911.11|1893.31|874
1643836200000|2022-02-02 21:10:00|1911.03|1893.23|1917.46|1899.66|1918.75|1900.95|1905.52|1887.72|824
1643836500000|2022-02-02 21:15:00|1917.48|1899.68|1904.37|1886.57|1927.95|1910.15|1902.35|1884.55|759
1643836800000|2022-02-02 21:20:00|1904.71|1886.91|1899.03|1881.23|1907.04|1889.24|1888.08|1870.28|876
1643837100000|2022-02-02 21:25:00|1898.97|1881.17|1907.47|1889.67|1912.29|1894.49|1898.57|1880.77|755
1643837400000|2022-02-02 21:30:00|1907.85|1890.05|1890.43|1872.63|1914.13|1896.33|1889.9|1872.1|789
1643837700000|2022-02-02 21:35:00|1890.4|1872.6|1871.87|1854.07|1890.42|1872.62|1863.38|1845.58|947
1643838000000|2022-02-02 21:40:00|1871.93|1854.13|1879.33|1861.53|1893.07|1875.27|1871.93|1854.13|919
1643838300000|2022-02-02 21:45:00|1879.31|1861.51|1877.46|1859.66|1893.25|1875.45|1875.36|1857.56|914
1643838600000|2022-02-02 21:50:00|1877.5|1859.7|1886.37|1868.57|1892.2|1874.4|1877.4|1859.6|753
1643838900000|2022-02-02 21:55:00|1886.33|1868.53|1898.26|1880.46|1899.57|1881.77|1886.33|1868.53|720
1643839200000|2022-02-02 22:00:00|1897.76|1879.96|1893.02|1875.22|1911.15|1893.35|1889.09|1871.29|927
1643839500000|2022-02-02 22:05:00|1893.11|1875.31|1889.99|1872.19|1898.41|1880.61|1885.99|1868.19|790
1643839800000|2022-02-02 22:10:00|1889.98|1872.18|1882.61|1864.81|1890.18|1872.38|1882.5|1864.7|747
1643840100000|2022-02-02 22:15:00|1882.53|1864.73|1882.72|1864.92|1889.04|1871.24|1878.54|1860.74|681
1643840400000|2022-02-02 22:20:00|1882.65|1864.85|1895.37|1877.57|1899.4|1881.6|1880.46|1862.66|658
1643840700000|2022-02-02 22:25:00|1895.41|1877.61|1899.77|1881.97|1902.04|1884.24|1894.8|1877|496
1643841000000|2022-02-02 22:30:00|1899.93|1882.13|1904.04|1886.24|1904.35|1886.55|1899.62|1881.82|243
1643841300000|2022-02-02 22:35:00|1904.03|1886.23|1906.26|1888.46|1907.46|1889.66|1903.39|1885.59|364
1643841600000|2022-02-02 22:40:00|1906.27|1888.47|1906.65|1888.85|1907.06|1889.26|1904.1|1886.3|372
1643841900000|2022-02-02 22:45:00|1906.98|1889.18|1899.99|1882.19|1909.05|1891.25|1899.9|1882.1|319
1643842200000|2022-02-02 22:50:00|1900.05|1882.25|1896.46|1878.66|1903.4|1885.6|1896.46|1878.66|350
1643842500000|2022-02-02 22:55:00|1896.45|1878.65|1898.98|1881.18|1899.85|1882.05|1892.21|1874.41|523
1643842800000|2022-02-02 23:00:00|1899.12|1881.32|1902.92|1885.12|1907.15|1889.35|1888.89|1871.09|773
1643843100000|2022-02-02 23:05:00|1902.93|1885.13|1899.75|1881.95|1905.25|1887.45|1896.9|1879.1|716
1643843400000|2022-02-02 23:10:00|1899.68|1881.88|1904.5|1886.7|1905.68|1887.88|1898.5|1880.7|543
1643843700000|2022-02-02 23:15:00|1904.39|1886.59|1896.23|1878.43|1907.96|1890.16|1896.23|1878.43|796
1643844000000|2022-02-02 23:20:00|1895.73|1877.93|1894.36|1876.56|1895.73|1877.93|1888.88|1871.08|687
1643844300000|2022-02-02 23:25:00|1894.37|1876.57|1893.71|1875.91|1894.91|1877.11|1890.64|1872.84|613
1643844600000|2022-02-02 23:30:00|1893.57|1875.77|1888.56|1870.76|1900.97|1883.17|1886.35|1868.55|726
1643844900000|2022-02-02 23:35:00|1888.46|1870.66|1885.28|1867.48|1889.57|1871.77|1884.22|1866.42|708
1643845200000|2022-02-02 23:40:00|1884.75|1866.95|1885.09|1867.29|1887.79|1869.99|1880.82|1863.02|666
1643845500000|2022-02-02 23:45:00|1885|1867.2|1883.5|1865.7|1886.97|1869.17|1880.36|1862.56|710
1643845800000|2022-02-02 23:50:00|1883.57|1865.77|1879.62|1861.82|1888.5|1870.7|1878.78|1860.98|606
1643846100000|2022-02-02 23:55:00|1879.13|1861.33|1885.58|1867.78|1894.33|1876.53|1879.13|1861.33|767
1643846400000|2022-02-03 00:00:00|1885.61|1867.81|1878.69|1860.89|1894.2|1876.4|1878.38|1860.58|788
1643846700000|2022-02-03 00:05:00|1878.9|1861.1|1883.75|1865.95|1883.75|1865.95|1871.22|1853.42|810
1643847000000|2022-02-03 00:10:00|1883.58|1865.78|1888.28|1870.48|1892.11|1874.31|1882.17|1864.37|838
1643847300000|2022-02-03 00:15:00|1888.25|1870.45|1877.4|1859.6|1890.97|1873.17|1877.04|1859.24|788
1643847600000|2022-02-03 00:20:00|1877.37|1859.57|1886.23|1868.43|1886.28|1868.48|1870.69|1852.89|825
1643847900000|2022-02-03 00:25:00|1886.25|1868.45|1890.84|1873.04|1891.08|1873.28|1884.6|1866.8|763
1643848200000|2022-02-03 00:30:00|1890.81|1873.01|1883.69|1865.89|1898.06|1880.26|1881.24|1863.44|739
1643848500000|2022-02-03 00:35:00|1883.68|1865.88|1877.77|1859.97|1889.96|1872.16|1876.05|1858.25|734
1643848800000|2022-02-03 00:40:00|1877.76|1859.96|1875.42|1857.62|1879.41|1861.61|1874.2|1856.4|751
1643849100000|2022-02-03 00:45:00|1875.4|1857.6|1876.1|1858.3|1879.7|1861.9|1871.18|1853.38|630
1643849400000|2022-02-03 00:50:00|1876.13|1858.33|1879.05|1861.25|1881.1|1863.3|1873.55|1855.75|572
1643849700000|2022-02-03 00:55:00|1879.28|1861.48|1873.09|1855.29|1881.02|1863.22|1871.45|1853.65|623
1643850000000|2022-02-03 01:00:00|1873.07|1855.27|1880.25|1862.45|1884.73|1866.93|1872.84|1855.04|619
1643850300000|2022-02-03 01:05:00|1880.27|1862.47|1872.84|1855.04|1882.22|1864.42|1871.43|1853.63|700
1643850600000|2022-02-03 01:10:00|1872.72|1854.92|1879.05|1861.25|1882.78|1864.98|1872.66|1854.86|687
1643850900000|2022-02-03 01:15:00|1879.16|1861.36|1873.32|1855.52|1882.26|1864.46|1870.51|1852.71|690
1643851200000|2022-02-03 01:20:00|1873.27|1855.47|1878.79|1860.99|1879.49|1861.69|1871.53|1853.73|618
1643851500000|2022-02-03 01:25:00|1878.82|1861.02|1874.29|1856.49|1879.73|1861.93|1873.82|1856.02|555
1643851800000|2022-02-03 01:30:00|1874.1|1856.3|1879.99|1862.19|1880.37|1862.57|1874.1|1856.3|414
1643852100000|2022-02-03 01:35:00|1880.03|1862.23|1878.12|1860.32|1882.25|1864.45|1877.54|1859.74|475
1643852400000|2022-02-03 01:40:00|1878.2|1860.4|1880.03|1862.23|1883.24|1865.44|1876.3|1858.5|534
1643852700000|2022-02-03 01:45:00|1880.07|1862.27|1862.25|1844.45|1880.72|1862.92|1861.68|1843.88|553
1643853000000|2022-02-03 01:50:00|1862.75|1844.95|1852.13|1834.33|1863.41|1845.61|1845.4|1827.6|623
1643853300000|2022-02-03 01:55:00|1852.14|1834.34|1855.58|1837.78|1858.72|1840.92|1838.13|1820.33|764
1643853600000|2022-02-03 02:00:00|1855.33|1837.53|1852.15|1834.35|1860.56|1842.76|1851.71|1833.91|712
1643853900000|2022-02-03 02:05:00|1852.12|1834.32|1850.6|1832.8|1855.03|1837.23|1846.99|1829.19|699
1643854200000|2022-02-03 02:10:00|1850.82|1833.02|1856.9|1839.1|1857|1839.2|1843.83|1826.03|728
1643854500000|2022-02-03 02:15:00|1856.95|1839.15|1860.57|1842.77|1860.79|1842.99|1855.78|1837.98|470
1643854800000|2022-02-03 02:20:00|1860.42|1842.62|1851.19|1833.39|1860.46|1842.66|1849.12|1831.32|545
1643855100000|2022-02-03 02:25:00|1851.22|1833.42|1855.43|1837.63|1858.69|1840.89|1850.99|1833.19|460
1643855400000|2022-02-03 02:30:00|1855.4|1837.6|1856.99|1839.19|1859.81|1842.01|1854.9|1837.1|428
1643855700000|2022-02-03 02:35:00|1856.97|1839.17|1856.15|1838.35|1856.97|1839.17|1850.02|1832.22|472
1643856000000|2022-02-03 02:40:00|1856.03|1838.23|1853.38|1835.58|1856.4|1838.6|1848.36|1830.56|552
1643856300000|2022-02-03 02:45:00|1853.45|1835.65|1855.54|1837.74|1856.43|1838.63|1851.54|1833.74|560
1643856600000|2022-02-03 02:50:00|1855.53|1837.73|1850.28|1832.48|1858.79|1840.99|1848.9|1831.1|574
1643856900000|2022-02-03 02:55:00|1850.25|1832.45|1854.35|1836.55|1854.75|1836.95|1848.19|1830.39|543
1643857200000|2022-02-03 03:00:00|1854.34|1836.54|1856.3|1838.5|1858.32|1840.52|1853.18|1835.38|346
1643857500000|2022-02-03 03:05:00|1856.24|1838.44|1852.31|1834.51|1856.9|1839.1|1851.99|1834.19|539
1643857800000|2022-02-03 03:10:00|1852.33|1834.53|1857.2|1839.4|1857.48|1839.68|1848.9|1831.1|450
1643858100000|2022-02-03 03:15:00|1857.02|1839.22|1856.37|1838.57|1857.43|1839.63|1853.08|1835.28|381
1643858400000|2022-02-03 03:20:00|1856.4|1838.6|1851.8|1834|1856.54|1838.74|1851.77|1833.97|374
1643858700000|2022-02-03 03:25:00|1851.92|1834.12|1846.01|1828.21|1851.92|1834.12|1841.2|1823.4|533
1643859000000|2022-02-03 03:30:00|1846.15|1828.35|1848.14|1830.34|1849.66|1831.86|1844.07|1826.27|561
1643859300000|2022-02-03 03:35:00|1848.03|1830.23|1853.92|1836.12|1853.93|1836.13|1847.03|1829.23|505
1643859600000|2022-02-03 03:40:00|1853.88|1836.08|1845.11|1827.31|1858.28|1840.48|1844.44|1826.64|564
1643859900000|2022-02-03 03:45:00|1844.96|1827.16|1850.85|1833.05|1851.75|1833.95|1844.12|1826.32|553
1643860200000|2022-02-03 03:50:00|1850.98|1833.18|1844.25|1826.45|1852.05|1834.25|1841.94|1824.14|475
1643860500000|2022-02-03 03:55:00|1844.35|1826.55|1844.24|1826.44|1847.24|1829.44|1839.7|1821.9|573
1643860800000|2022-02-03 04:00:00|1844.35|1826.55|1847.21|1829.41|1847.47|1829.67|1840.12|1822.32|661
1643861100000|2022-02-03 04:05:00|1847.18|1829.38|1850.31|1832.51|1852.12|1834.32|1846.6|1828.8|383
1643861400000|2022-02-03 04:10:00|1849.82|1832.02|1847.75|1829.95|1851.9|1834.1|1847.09|1829.29|385
1643861700000|2022-02-03 04:15:00|1847.49|1829.69|1846.28|1828.48|1848.22|1830.42|1844.65|1826.85|382
1643862000000|2022-02-03 04:20:00|1846.03|1828.23|1842.63|1824.83|1846.25|1828.45|1840.9|1823.1|431
1643862300000|2022-02-03 04:25:00|1842.66|1824.86|1844.05|1826.25|1847|1829.2|1841.9|1824.1|474
1643862600000|2022-02-03 04:30:00|1843.93|1826.13|1842.53|1824.73|1844.19|1826.39|1839.41|1821.61|342
1643862900000|2022-02-03 04:35:00|1842.55|1824.75|1846.71|1828.91|1846.89|1829.09|1842.54|1824.74|351
1643863200000|2022-02-03 04:40:00|1846.75|1828.95|1847.35|1829.55|1849.15|1831.35|1846.49|1828.69|377
1643863500000|2022-02-03 04:45:00|1847.19|1829.39|1851.51|1833.71|1851.51|1833.71|1846.7|1828.9|396
1643863800000|2022-02-03 04:50:00|1851.59|1833.79|1850.62|1832.82|1851.9|1834.1|1849.52|1831.72|420
1643864100000|2022-02-03 04:55:00|1850.61|1832.81|1847.48|1829.68|1850.62|1832.82|1846.3|1828.5|558
1643864400000|2022-02-03 05:00:00|1847.78|1829.98|1847.41|1829.61|1847.86|1830.06|1846.45|1828.65|305
1643864700000|2022-02-03 05:05:00|1847.5|1829.7|1845.1|1827.3|1850.03|1832.23|1842.28|1824.48|378
1643865000000|2022-02-03 05:10:00|1845.59|1827.79|1848.57|1830.77|1849.57|1831.77|1845.59|1827.79|490
1643865300000|2022-02-03 05:15:00|1848.56|1830.76|1857.87|1840.07|1857.87|1840.07|1848.46|1830.66|598
1643865600000|2022-02-03 05:20:00|1857.89|1840.09|1856.41|1838.61|1858.09|1840.29|1853.79|1835.99|544
1643865900000|2022-02-03 05:25:00|1856.39|1838.59|1858.67|1840.87|1859.49|1841.69|1854.6|1836.8|483
1643866200000|2022-02-03 05:30:00|1858.51|1840.71|1861.81|1844.01|1862.05|1844.25|1855.52|1837.72|467
1643866500000|2022-02-03 05:35:00|1861.56|1843.76|1857.85|1840.05|1861.87|1844.07|1857.85|1840.05|406
1643866800000|2022-02-03 05:40:00|1857.67|1839.87|1854.33|1836.53|1858|1840.2|1853.53|1835.73|325
1643867100000|2022-02-03 05:45:00|1854.23|1836.43|1854.28|1836.48|1855.4|1837.6|1853.54|1835.74|204
1643867400000|2022-02-03 05:50:00|1854.26|1836.46|1860.65|1842.85|1860.85|1843.05|1852.95|1835.15|380
1643867700000|2022-02-03 05:55:00|1860.67|1842.87|1857.05|1839.25|1860.8|1843|1856.63|1838.83|349
1643868000000|2022-02-03 06:00:00|1857.07|1839.27|1854.63|1836.83|1857.13|1839.33|1853.51|1835.71|449
1643868300000|2022-02-03 06:05:00|1854.58|1836.78|1854.52|1836.72|1855.85|1838.05|1853.81|1836.01|181
1643868600000|2022-02-03 06:10:00|1854.58|1836.78|1854.65|1836.85|1854.75|1836.95|1852.69|1834.89|324
1643868900000|2022-02-03 06:15:00|1854.31|1836.51|1850.02|1832.22|1855.4|1837.6|1846.72|1828.92|341
1643869200000|2022-02-03 06:20:00|1850.03|1832.23|1849.4|1831.6|1850.77|1832.97|1846.18|1828.38|331
1643869500000|2022-02-03 06:25:00|1849.29|1831.49|1847.87|1830.07|1850.46|1832.66|1846.54|1828.74|316
1643869800000|2022-02-03 06:30:00|1847.84|1830.04|1854.2|1836.4|1854.61|1836.81|1847.45|1829.65|342
1643870100000|2022-02-03 06:35:00|1854.04|1836.24|1851.64|1833.84|1854.18|1836.38|1851.34|1833.54|505
1643870400000|2022-02-03 06:40:00|1851.66|1833.86|1854.41|1836.61|1854.77|1836.97|1851.66|1833.86|164
1643870700000|2022-02-03 06:45:00|1854.58|1836.78|1856.34|1838.54|1856.58|1838.78|1854.39|1836.59|188
1643871000000|2022-02-03 06:50:00|1856.3|1838.5|1855.67|1837.87|1856.99|1839.19|1854.65|1836.85|237
1643871300000|2022-02-03 06:55:00|1855.46|1837.66|1854.58|1836.78|1855.68|1837.88|1853.6|1835.8|215
1643871600000|2022-02-03 07:00:00|1854.45|1836.65|1858.7|1840.9|1859.66|1841.86|1854.08|1836.28|347
1643871900000|2022-02-03 07:05:00|1858.69|1840.89|1862.68|1844.88|1863.78|1845.98|1857.8|1840|469
1643872200000|2022-02-03 07:10:00|1862.69|1844.89|1862.84|1845.04|1864.26|1846.46|1861.75|1843.95|161
1643872500000|2022-02-03 07:15:00|1862.82|1845.02|1862.63|1844.83|1863.97|1846.17|1861|1843.2|360
1643872800000|2022-02-03 07:20:00|1862.5|1844.7|1861.29|1843.49|1862.65|1844.85|1860.65|1842.85|324
1643873100000|2022-02-03 07:25:00|1861.39|1843.59|1866.63|1848.83|1867.44|1849.64|1860.95|1843.15|237
1643873400000|2022-02-03 07:30:00|1866.6|1848.8|1861.75|1843.95|1866.66|1848.86|1860.91|1843.11|542
1643873700000|2022-02-03 07:35:00|1861.76|1843.96|1864.8|1847|1865.47|1847.67|1858.49|1840.69|490
1643874000000|2022-02-03 07:40:00|1864.81|1847.01|1864.65|1846.85|1866.19|1848.39|1863.63|1845.83|312
1643874300000|2022-02-03 07:45:00|1864.61|1846.81|1867.54|1849.74|1868.53|1850.73|1864.45|1846.65|363
1643874600000|2022-02-03 07:50:00|1867.51|1849.71|1865.85|1848.05|1867.83|1850.03|1865.55|1847.75|348
1643874900000|2022-02-03 07:55:00|1865.84|1848.04|1864.98|1847.18|1865.85|1848.05|1864.15|1846.35|302
1643875200000|2022-02-03 08:00:00|1864.93|1847.13|1868.44|1850.64|1868.44|1850.64|1864.49|1846.69|326
1643875500000|2022-02-03 08:05:00|1868.41|1850.61|1875.84|1858.04|1876.82|1859.02|1867.7|1849.9|432
1643875800000|2022-02-03 08:10:00|1875.55|1857.75|1879.75|1861.95|1880|1862.2|1875.31|1857.51|374
1643876100000|2022-02-03 08:15:00|1879.93|1862.13|1876.5|1858.7|1880.25|1862.45|1875.3|1857.5|400
1643876400000|2022-02-03 08:20:00|1876.45|1858.65|1873.77|1855.97|1877.42|1859.62|1873.4|1855.6|355
1643876700000|2022-02-03 08:25:00|1873.7|1855.9|1872.83|1855.03|1875.4|1857.6|1872.81|1855.01|390
1643877000000|2022-02-03 08:30:00|1872.8|1855|1873.3|1855.5|1876.7|1858.9|1872.4|1854.6|341
1643877300000|2022-02-03 08:35:00|1873.34|1855.54|1873.8|1856|1874.41|1856.61|1871.9|1854.1|337
1643877600000|2022-02-03 08:40:00|1873.78|1855.98|1868.87|1851.07|1873.94|1856.14|1868.46|1850.66|457
1643877900000|2022-02-03 08:45:00|1868.54|1850.74|1866.37|1848.57|1870.4|1852.6|1865.29|1847.49|300
1643878200000|2022-02-03 08:50:00|1866.42|1848.62|1872.6|1854.8|1872.98|1855.18|1865.77|1847.97|274
1643878500000|2022-02-03 08:55:00|1872.61|1854.81|1873.65|1855.85|1874.71|1856.91|1872.55|1854.75|271
1643878800000|2022-02-03 09:00:00|1873.88|1856.08|1873.6|1855.8|1877.26|1859.46|1872.91|1855.11|371
1643879100000|2022-02-03 09:05:00|1873.49|1855.69|1870.42|1852.62|1874.05|1856.25|1869.55|1851.75|408
1643879400000|2022-02-03 09:10:00|1869.7|1851.9|1871.5|1853.7|1872.41|1854.61|1869.1|1851.3|388
1643879700000|2022-02-03 09:15:00|1871.47|1853.67|1860.8|1843|1871.59|1853.79|1860.8|1843|609
1643880000000|2022-02-03 09:20:00|1860.85|1843.05|1864.78|1846.98|1865.68|1847.88|1860.38|1842.58|566
1643880300000|2022-02-03 09:25:00|1864.64|1846.84|1863.01|1845.21|1867.42|1849.62|1862.4|1844.6|493
1643880600000|2022-02-03 09:30:00|1862.96|1845.16|1862.89|1845.09|1864.08|1846.28|1862.4|1844.6|416
1643880900000|2022-02-03 09:35:00|1862.71|1844.91|1866.16|1848.36|1867.95|1850.15|1862.5|1844.7|369
1643881200000|2022-02-03 09:40:00|1866.33|1848.53|1864.41|1846.61|1866.35|1848.55|1863.4|1845.6|384
1643881500000|2022-02-03 09:45:00|1864.45|1846.65|1862.3|1844.5|1865.44|1847.64|1861.99|1844.19|322
1643881800000|2022-02-03 09:50:00|1862.4|1844.6|1860.72|1842.92|1862.49|1844.69|1860.4|1842.6|254
1643882100000|2022-02-03 09:55:00|1860.68|1842.88|1831.3|1813.5|1861.41|1843.61|1827.85|1810.05|704
1643882400000|2022-02-03 10:00:00|1831.4|1813.6|1820.6|1802.8|1837.19|1819.39|1814.14|1796.34|953
1643882700000|2022-02-03 10:05:00|1820.62|1802.82|1825.94|1808.14|1828.17|1810.37|1815.48|1797.68|915
1643883000000|2022-02-03 10:10:00|1826|1808.2|1833.4|1815.6|1833.96|1816.16|1823.34|1805.54|794
1643883300000|2022-02-03 10:15:00|1833.53|1815.73|1828.55|1810.75|1835.6|1817.8|1819.39|1801.59|715
1643883600000|2022-02-03 10:20:00|1828.56|1810.76|1826.64|1808.84|1832.73|1814.93|1824.05|1806.25|774
1643883900000|2022-02-03 10:25:00|1826.62|1808.82|1829.39|1811.59|1833.47|1815.67|1826.15|1808.35|715
1643884200000|2022-02-03 10:30:00|1829.4|1811.6|1837.33|1819.53|1838.58|1820.78|1825.95|1808.15|715
1643884500000|2022-02-03 10:35:00|1837.34|1819.54|1831.65|1813.85|1838.11|1820.31|1831.64|1813.84|604
1643884800000|2022-02-03 10:40:00|1831.4|1813.6|1830.51|1812.71|1832.15|1814.35|1826.57|1808.77|557
1643885100000|2022-02-03 10:45:00|1830.53|1812.73|1835.83|1818.03|1838.01|1820.21|1829.52|1811.72|655
1643885400000|2022-02-03 10:50:00|1835.7|1817.9|1836.85|1819.05|1837.4|1819.6|1832.4|1814.6|570
1643885700000|2022-02-03 10:55:00|1836.84|1819.04|1830.1|1812.3|1837.4|1819.6|1829.74|1811.94|631
1643886000000|2022-02-03 11:00:00|1830.09|1812.29|1826.54|1808.74|1834.4|1816.6|1823.62|1805.82|579
1643886300000|2022-02-03 11:05:00|1826.56|1808.76|1832.74|1814.94|1833.94|1816.14|1824.5|1806.7|517
1643886600000|2022-02-03 11:10:00|1832.71|1814.91|1834.01|1816.21|1836.4|1818.6|1832.71|1814.91|472
1643886900000|2022-02-03 11:15:00|1833.97|1816.17|1831.73|1813.93|1839.84|1822.04|1830.4|1812.6|587
1643887200000|2022-02-03 11:20:00|1831.61|1813.81|1830.7|1812.9|1833.18|1815.38|1829|1811.2|657
1643887500000|2022-02-03 11:25:00|1830.69|1812.89|1845.6|1827.8|1845.6|1827.8|1830.18|1812.38|561
1643887800000|2022-02-03 11:30:00|1845.72|1827.92|1851.68|1833.88|1858.04|1840.24|1844.23|1826.43|816
1643888100000|2022-02-03 11:35:00|1851.69|1833.89|1849.64|1831.84|1858.72|1840.92|1848.84|1831.04|682
1643888400000|2022-02-03 11:40:00|1849.56|1831.76|1855.7|1837.9|1858.9|1841.1|1849.56|1831.76|670
1643888700000|2022-02-03 11:45:00|1855.89|1838.09|1848.1|1830.3|1859.4|1841.6|1845.16|1827.36|681
1643889000000|2022-02-03 11:50:00|1847.5|1829.7|1839.18|1821.38|1848.27|1830.47|1837.67|1819.87|511
1643889300000|2022-02-03 11:55:00|1839|1821.2|1843.29|1825.49|1843.33|1825.53|1838.97|1821.17|612
1643889600000|2022-02-03 12:00:00|1843.32|1825.52|1833.92|1816.12|1843.97|1826.17|1833.73|1815.93|697
1643889900000|2022-02-03 12:05:00|1833.91|1816.11|1829.57|1811.77|1835.13|1817.33|1828.51|1810.71|588
1643890200000|2022-02-03 12:10:00|1829.5|1811.7|1827.79|1809.99|1834.35|1816.55|1827.05|1809.25|589
1643890500000|2022-02-03 12:15:00|1827.74|1809.94|1834.94|1817.14|1835.55|1817.75|1827.3|1809.5|537
1643890800000|2022-02-03 12:20:00|1834.93|1817.13|1832.62|1814.82|1835.19|1817.39|1831.19|1813.39|539
1643891100000|2022-02-03 12:25:00|1832.64|1814.84|1816.46|1798.66|1833.44|1815.64|1807.3|1789.5|843
1643891400000|2022-02-03 12:30:00|1816.43|1798.63|1826.29|1808.49|1830.35|1812.55|1813.06|1795.26|940
1643891700000|2022-02-03 12:35:00|1826.18|1808.38|1830.61|1812.81|1830.73|1812.93|1821.22|1803.42|744
1643892000000|2022-02-03 12:40:00|1830.6|1812.8|1829.73|1811.93|1834.09|1816.29|1825.71|1807.91|686
1643892300000|2022-02-03 12:45:00|1829.95|1812.15|1828.52|1810.72|1833.43|1815.63|1827.44|1809.64|640
1643892600000|2022-02-03 12:50:00|1828.54|1810.74|1839.4|1821.6|1841.4|1823.6|1827.21|1809.41|676
1643892900000|2022-02-03 12:55:00|1839.41|1821.61|1842.68|1824.88|1845.36|1827.56|1838.32|1820.52|631
1643893200000|2022-02-03 13:00:00|1842.79|1824.99|1839.52|1821.72|1847|1829.2|1838.75|1820.95|517
1643893500000|2022-02-03 13:05:00|1839.56|1821.76|1843.26|1825.46|1843.32|1825.52|1835.55|1817.75|500
1643893800000|2022-02-03 13:10:00|1843.28|1825.48|1842.79|1824.99|1846.9|1829.1|1842.4|1824.6|576
1643894100000|2022-02-03 13:15:00|1842.8|1825|1839.3|1821.5|1843.86|1826.06|1837.42|1819.62|576
1643894400000|2022-02-03 13:20:00|1839.31|1821.51|1837.55|1819.75|1841.4|1823.6|1837.48|1819.68|553
1643894700000|2022-02-03 13:25:00|1837.88|1820.08|1841.05|1823.25|1842.75|1824.95|1837.88|1820.08|469
1643895000000|2022-02-03 13:30:00|1841.24|1823.44|1844.18|1826.38|1847.2|1829.4|1841.24|1823.44|630
1643895300000|2022-02-03 13:35:00|1844.11|1826.31|1845.46|1827.66|1847.32|1829.52|1842.45|1824.65|596
1643895600000|2022-02-03 13:40:00|1845.4|1827.6|1834.67|1816.87|1846.52|1828.72|1834.05|1816.25|615
1643895900000|2022-02-03 13:45:00|1834.65|1816.85|1828.52|1810.72|1836.45|1818.65|1828.36|1810.56|617
1643896200000|2022-02-03 13:50:00|1828.51|1810.71|1833.29|1815.49|1833.81|1816.01|1827.95|1810.15|627
1643896500000|2022-02-03 13:55:00|1833.25|1815.45|1842.41|1824.61|1843.42|1825.62|1832.47|1814.67|479
1643896800000|2022-02-03 14:00:00|1842.2|1824.4|1841.3|1823.5|1851.01|1833.21|1840.65|1822.85|702
1643897100000|2022-02-03 14:05:00|1841.31|1823.51|1845.27|1827.47|1847.85|1830.05|1839.15|1821.35|594
1643897400000|2022-02-03 14:10:00|1845.26|1827.46|1849.78|1831.98|1851.19|1833.39|1843.18|1825.38|580
1643897700000|2022-02-03 14:15:00|1849.85|1832.05|1853.05|1835.25|1853.85|1836.05|1846.13|1828.33|579
1643898000000|2022-02-03 14:20:00|1853.16|1835.36|1848.44|1830.64|1853.22|1835.42|1847.4|1829.6|523
1643898300000|2022-02-03 14:25:00|1848.24|1830.44|1843.52|1825.72|1848.24|1830.44|1842.36|1824.56|165
1643898600000|2022-02-03 14:30:00|1843.5|1825.7|1841.77|1823.97|1860.5|1842.7|1838.54|1820.74|984
1643898900000|2022-02-03 14:35:00|1841.58|1823.78|1855.8|1838|1859.8|1842|1839.42|1821.62|983
1643899200000|2022-02-03 14:40:00|1855.78|1837.98|1851.66|1833.86|1856.27|1838.47|1850.25|1832.45|873
1643899500000|2022-02-03 14:45:00|1851.31|1833.51|1845.96|1828.16|1852.06|1834.26|1845.42|1827.62|875
1643899800000|2022-02-03 14:50:00|1845.95|1828.15|1843.53|1825.73|1851.89|1834.09|1841.62|1823.82|753
1643900100000|2022-02-03 14:55:00|1843.48|1825.68|1845.27|1827.47|1849.09|1831.29|1842.25|1824.45|757
1643900400000|2022-02-03 15:00:00|1845.22|1827.42|1849.11|1831.31|1852.59|1834.79|1843.42|1825.62|789
1643900700000|2022-02-03 15:05:00|1849.1|1831.3|1844.65|1826.85|1852.59|1834.79|1844.65|1826.85|482
1643901000000|2022-02-03 15:10:00|1845.15|1827.35|1848.32|1830.52|1849.38|1831.58|1841.9|1824.1|673
1643901300000|2022-02-03 15:15:00|1848.34|1830.54|1866.27|1848.47|1866.85|1849.05|1847.68|1829.88|730
1643901600000|2022-02-03 15:20:00|1866.28|1848.48|1865.94|1848.14|1877.49|1859.69|1865.39|1847.59|853
1643901900000|2022-02-03 15:25:00|1865.96|1848.16|1868.76|1850.96|1872.52|1854.72|1865.22|1847.42|648
1643902200000|2022-02-03 15:30:00|1868.73|1850.93|1862.04|1844.24|1874.07|1856.27|1862.04|1844.24|657
1643902500000|2022-02-03 15:35:00|1862.21|1844.41|1863.32|1845.52|1865.59|1847.79|1860.41|1842.61|704
1643902800000|2022-02-03 15:40:00|1863.31|1845.51|1860.93|1843.13|1866.67|1848.87|1859.92|1842.12|573
1643903100000|2022-02-03 15:45:00|1860.94|1843.14|1854.51|1836.71|1862.4|1844.6|1853.72|1835.92|471
1643903400000|2022-02-03 15:50:00|1854.53|1836.73|1864.24|1846.44|1864.24|1846.44|1854.4|1836.6|666
1643903700000|2022-02-03 15:55:00|1864.28|1846.48|1868.54|1850.74|1870.31|1852.51|1863.79|1845.99|603
1643904000000|2022-02-03 16:00:00|1868.63|1850.83|1867.41|1849.61|1869.49|1851.69|1862.33|1844.53|681
1643904300000|2022-02-03 16:05:00|1867.3|1849.5|1871.96|1854.16|1874.11|1856.31|1867.26|1849.46|640
1643904600000|2022-02-03 16:10:00|1871.72|1853.92|1879.68|1861.88|1880.75|1862.95|1867.87|1850.07|678
1643904900000|2022-02-03 16:15:00|1879.69|1861.89|1870.62|1852.82|1880.55|1862.75|1868.34|1850.54|611
1643905200000|2022-02-03 16:20:00|1870.57|1852.77|1863.5|1845.7|1871.1|1853.3|1862.59|1844.79|612
1643905500000|2022-02-03 16:25:00|1863.25|1845.45|1865.65|1847.85|1870.76|1852.96|1863.15|1845.35|541
1643905800000|2022-02-03 16:30:00|1865.74|1847.94|1862.47|1844.67|1867.47|1849.67|1862.21|1844.41|441
1643906100000|2022-02-03 16:35:00|1862.45|1844.65|1859.15|1841.35|1867.38|1849.58|1859.15|1841.35|493
1643906400000|2022-02-03 16:40:00|1859.3|1841.5|1861.05|1843.25|1861.94|1844.14|1857.9|1840.1|486
1643906700000|2022-02-03 16:45:00|1861.19|1843.39|1856.18|1838.38|1862.4|1844.6|1856.18|1838.38|553
1643907000000|2022-02-03 16:50:00|1855.86|1838.06|1846.6|1828.8|1856.6|1838.8|1846.46|1828.66|613
1643907300000|2022-02-03 16:55:00|1846.82|1829.02|1844.9|1827.1|1849.6|1831.8|1844.9|1827.1|551
1643907600000|2022-02-03 17:00:00|1844.78|1826.98|1832.54|1814.74|1849.55|1831.75|1832.45|1814.65|697
1643907900000|2022-02-03 17:05:00|1832.53|1814.73|1840.95|1823.15|1840.97|1823.17|1831.51|1813.71|635
1643908200000|2022-02-03 17:10:00|1840.93|1823.13|1850.35|1832.55|1850.4|1832.6|1839.23|1821.43|595
1643908500000|2022-02-03 17:15:00|1850.34|1832.54|1841|1823.2|1850.37|1832.57|1840.45|1822.65|609
1643908800000|2022-02-03 17:20:00|1840.6|1822.8|1853.24|1835.44|1853.47|1835.67|1838.43|1820.63|600
1643909100000|2022-02-03 17:25:00|1853.21|1835.41|1858.4|1840.6|1859.07|1841.27|1853.02|1835.22|453
1643909400000|2022-02-03 17:30:00|1858.37|1840.57|1857.09|1839.29|1858.67|1840.87|1854.1|1836.3|602
1643909700000|2022-02-03 17:35:00|1856.9|1839.1|1864.52|1846.72|1864.8|1847|1856.65|1838.85|442
1643910000000|2022-02-03 17:40:00|1864.4|1846.6|1859.05|1841.25|1865.85|1848.05|1859.05|1841.25|473
1643910300000|2022-02-03 17:45:00|1859.11|1841.31|1856.07|1838.27|1859.57|1841.77|1854.77|1836.97|512
1643910600000|2022-02-03 17:50:00|1856.06|1838.26|1862.08|1844.28|1863.09|1845.29|1856.06|1838.26|522
1643910900000|2022-02-03 17:55:00|1862.07|1844.27|1863.68|1845.88|1863.77|1845.97|1859.28|1841.48|495
1643911200000|2022-02-03 18:00:00|1863.48|1845.68|1857.56|1839.76|1863.71|1845.91|1856.12|1838.32|458
1643911500000|2022-02-03 18:05:00|1857.48|1839.68|1856.7|1838.9|1859.9|1842.1|1855.55|1837.75|415
1643911800000|2022-02-03 18:10:00|1856.69|1838.89|1854.44|1836.64|1856.69|1838.89|1850.9|1833.1|524
1643912100000|2022-02-03 18:15:00|1854.46|1836.66|1857.01|1839.21|1858.81|1841.01|1854.45|1836.65|509
1643912400000|2022-02-03 18:20:00|1857.05|1839.25|1859.15|1841.35|1860.72|1842.92|1855.55|1837.75|323
1643912700000|2022-02-03 18:25:00|1859.2|1841.4|1855.4|1837.6|1860.5|1842.7|1854.55|1836.75|403
1643913000000|2022-02-03 18:30:00|1855.5|1837.7|1861|1843.2|1861.5|1843.7|1855.2|1837.4|484
1643913300000|2022-02-03 18:35:00|1861.12|1843.32|1857.52|1839.72|1861.12|1843.32|1856.57|1838.77|361
1643913600000|2022-02-03 18:40:00|1857.5|1839.7|1863.2|1845.4|1865.25|1847.45|1857.5|1839.7|436
1643913900000|2022-02-03 18:45:00|1863.03|1845.23|1865.1|1847.3|1865.93|1848.13|1862.48|1844.68|349
1643914200000|2022-02-03 18:50:00|1864.75|1846.95|1861.44|1843.64|1866.15|1848.35|1860.2|1842.4|410
1643914500000|2022-02-03 18:55:00|1861.54|1843.74|1861.59|1843.79|1863.23|1845.43|1860.4|1842.6|384
1643914800000|2022-02-03 19:00:00|1861.53|1843.73|1867.45|1849.65|1868.14|1850.34|1860.42|1842.62|499
1643915100000|2022-02-03 19:05:00|1867.44|1849.64|1866.99|1849.19|1868.43|1850.63|1865.97|1848.17|401
1643915400000|2022-02-03 19:10:00|1866.98|1849.18|1852.63|1834.83|1867.49|1849.69|1852.58|1834.78|453
1643915700000|2022-02-03 19:15:00|1852.62|1834.82|1854.84|1837.04|1856.89|1839.09|1852.4|1834.6|542
1643916000000|2022-02-03 19:20:00|1854.85|1837.05|1859.52|1841.72|1860.18|1842.38|1854.4|1836.6|424
1643916300000|2022-02-03 19:25:00|1859.72|1841.92|1851.4|1833.6|1860.56|1842.76|1850.51|1832.71|485
1643916600000|2022-02-03 19:30:00|1851.54|1833.74|1850.51|1832.71|1852.93|1835.13|1848.4|1830.6|568
1643916900000|2022-02-03 19:35:00|1850.61|1832.81|1841.39|1823.59|1852.55|1834.75|1840.47|1822.67|561
1643917200000|2022-02-03 19:40:00|1841.37|1823.57|1835.7|1817.9|1841.91|1824.11|1834.04|1816.24|612
1643917500000|2022-02-03 19:45:00|1835.67|1817.87|1838.55|1820.75|1839.57|1821.77|1832.33|1814.53|683
1643917800000|2022-02-03 19:50:00|1838.8|1821|1841.57|1823.77|1842.59|1824.79|1837.71|1819.91|424
1643918100000|2022-02-03 19:55:00|1841.46|1823.66|1841.4|1823.6|1847.51|1829.71|1840.59|1822.79|565
1643918400000|2022-02-03 20:00:00|1841.43|1823.63|1837.42|1819.62|1844.58|1826.78|1835.23|1817.43|573
1643918700000|2022-02-03 20:05:00|1837.44|1819.64|1837.1|1819.3|1840.68|1822.88|1836.59|1818.79|536
1643919000000|2022-02-03 20:10:00|1837.04|1819.24|1844.12|1826.32|1845.57|1827.77|1836.81|1819.01|533
1643919300000|2022-02-03 20:15:00|1844.11|1826.31|1842.97|1825.17|1847.55|1829.75|1842.4|1824.6|507
1643919600000|2022-02-03 20:20:00|1842.95|1825.15|1844.82|1827.02|1846.67|1828.87|1842.4|1824.6|290
1643919900000|2022-02-03 20:25:00|1844.95|1827.15|1841.43|1823.63|1845.82|1828.02|1839.9|1822.1|413
1643920200000|2022-02-03 20:30:00|1841.42|1823.62|1831.85|1814.05|1841.42|1823.62|1831.55|1813.75|502
1643920500000|2022-02-03 20:35:00|1831.8|1814|1838.77|1820.97|1839.38|1821.58|1831.54|1813.74|513
1643920800000|2022-02-03 20:40:00|1838.8|1821|1843.9|1826.1|1843.93|1826.13|1837.68|1819.88|650
1643921100000|2022-02-03 20:45:00|1843.75|1825.95|1841.59|1823.79|1844|1826.2|1836.9|1819.1|608
1643921400000|2022-02-03 20:50:00|1841.57|1823.77|1829.28|1811.48|1841.57|1823.77|1827.31|1809.51|663
1643921700000|2022-02-03 20:55:00|1829.08|1811.28|1836.17|1818.37|1842.4|1824.6|1829.08|1811.28|922
1643922000000|2022-02-03 21:00:00|1836.35|1818.55|1862.26|1844.46|1865.98|1848.18|1836.35|1818.55|983
1643922300000|2022-02-03 21:05:00|1862.11|1844.31|1858.29|1840.49|1862.28|1844.48|1855.15|1837.35|885
1643922600000|2022-02-03 21:10:00|1858.79|1840.99|1857.85|1840.05|1862.2|1844.4|1856.28|1838.48|763
1643922900000|2022-02-03 21:15:00|1857.92|1840.12|1874.49|1856.69|1875.13|1857.33|1857.12|1839.32|728
1643923200000|2022-02-03 21:20:00|1874.48|1856.68|1864.34|1846.54|1874.48|1856.68|1864.24|1846.44|651
1643923500000|2022-02-03 21:25:00|1864.35|1846.55|1864.2|1846.4|1866.11|1848.31|1861.33|1843.53|536
1643923800000|2022-02-03 21:30:00|1864.19|1846.39|1869.62|1851.82|1872.36|1854.56|1864.03|1846.23|550
1643924100000|2022-02-03 21:35:00|1869.61|1851.81|1877.82|1860.02|1878.42|1860.62|1869.59|1851.79|508
1643924400000|2022-02-03 21:40:00|1877.83|1860.03|1875.52|1857.72|1878.04|1860.24|1872.14|1854.34|578
1643924700000|2022-02-03 21:45:00|1875.4|1857.6|1878.4|1860.6|1879.4|1861.6|1872.99|1855.19|560
1643925000000|2022-02-03 21:50:00|1878.58|1860.78|1891.6|1873.8|1891.94|1874.14|1874.46|1856.66|536
1643925300000|2022-02-03 21:55:00|1891.34|1873.54|1881.48|1863.68|1892.62|1874.82|1879.95|1862.15|711
1643925600000|2022-02-03 22:00:00|1881.53|1863.73|1873.25|1855.45|1882.87|1865.07|1873.15|1855.35|368
1643925900000|2022-02-03 22:05:00|1873.23|1855.43|1880.4|1862.6|1886.88|1869.08|1872.1|1854.3|373
1643926200000|2022-02-03 22:10:00|1880.22|1862.42|1882.2|1864.4|1885.4|1867.6|1879.53|1861.73|241
1643926500000|2022-02-03 22:15:00|1882.15|1864.35|1882.14|1864.34|1882.4|1864.6|1878.25|1860.45|368
1643926800000|2022-02-03 22:20:00|1882.66|1864.86|1881.28|1863.48|1885.29|1867.49|1880.27|1862.47|399
1643927100000|2022-02-03 22:25:00|1881.24|1863.44|1878.28|1860.48|1881.24|1863.44|1877.9|1860.1|428
1643927400000|2022-02-03 22:30:00|1878.3|1860.5|1876.44|1858.64|1878.33|1860.53|1876.39|1858.59|164
1643927700000|2022-02-03 22:35:00|1876.48|1858.68|1879.06|1861.26|1879.25|1861.45|1871.9|1854.1|371
1643928000000|2022-02-03 22:40:00|1879.12|1861.32|1872.31|1854.51|1879.85|1862.05|1872.31|1854.51|371
1643928300000|2022-02-03 22:45:00|1872.3|1854.5|1869.34|1851.54|1873.68|1855.88|1869.21|1851.41|317
1643928600000|2022-02-03 22:50:00|1869.05|1851.25|1872.36|1854.56|1874.52|1856.72|1869.05|1851.25|303
1643928900000|2022-02-03 22:55:00|1872.42|1854.62|1879.77|1861.97|1880.87|1863.07|1871.6|1853.8|342
1643929200000|2022-02-03 23:00:00|1879.76|1861.96|1880.08|1862.28|1880.37|1862.57|1873.53|1855.73|609
1643929500000|2022-02-03 23:05:00|1880.05|1862.25|1881.8|1864|1884.93|1867.13|1879.8|1862|586
1643929800000|2022-02-03 23:10:00|1881.81|1864.01|1887.32|1869.52|1887.74|1869.94|1880.73|1862.93|528
1643930100000|2022-02-03 23:15:00|1887.48|1869.68|1885.43|1867.63|1887.61|1869.81|1883.15|1865.35|488
1643930400000|2022-02-03 23:20:00|1885.15|1867.35|1882.21|1864.41|1886.03|1868.23|1880.57|1862.77|481
1643930700000|2022-02-03 23:25:00|1881.98|1864.18|1883.29|1865.49|1884.6|1866.8|1880.15|1862.35|444
1643931000000|2022-02-03 23:30:00|1883.8|1866|1875.48|1857.68|1884.35|1866.55|1875.29|1857.49|532
1643931300000|2022-02-03 23:35:00|1875.33|1857.53|1877.96|1860.16|1878.15|1860.35|1872.6|1854.8|516
1643931600000|2022-02-03 23:40:00|1878.01|1860.21|1877.51|1859.71|1879.17|1861.37|1876.42|1858.62|457
1643931900000|2022-02-03 23:45:00|1877.1|1859.3|1879.72|1861.92|1884.25|1866.45|1876.9|1859.1|439
1643932200000|2022-02-03 23:50:00|1879.84|1862.04|1885.34|1867.54|1885.66|1867.86|1874.15|1856.35|540
1643932500000|2022-02-03 23:55:00|1885.53|1867.73|1901.74|1883.94|1903.57|1885.77|1882.9|1865.1|784
1643932800000|2022-02-04 00:00:00|1901.78|1883.98|1893.33|1875.53|1901.78|1883.98|1888.25|1870.45|840
1643933100000|2022-02-04 00:05:00|1893.27|1875.47|1895.42|1877.62|1896.2|1878.4|1888.32|1870.52|573
1643933400000|2022-02-04 00:10:00|1895.6|1877.8|1889.09|1871.29|1895.91|1878.11|1888|1870.2|565
1643933700000|2022-02-04 00:15:00|1888.76|1870.96|1889.68|1871.88|1895.22|1877.42|1885.1|1867.3|626
1643934000000|2022-02-04 00:20:00|1889.92|1872.12|1889.9|1872.1|1894.1|1876.3|1889.53|1871.73|621
1643934300000|2022-02-04 00:25:00|1889.92|1872.12|1888.8|1871|1890.32|1872.52|1885.84|1868.04|601
1643934600000|2022-02-04 00:30:00|1888.81|1871.01|1888.79|1870.99|1891.17|1873.37|1884.47|1866.67|648
1643934900000|2022-02-04 00:35:00|1888.81|1871.01|1889.37|1871.57|1890.6|1872.8|1885.9|1868.1|637
1643935200000|2022-02-04 00:40:00|1889.85|1872.05|1889.84|1872.04|1893.58|1875.78|1888.53|1870.73|676
1643935500000|2022-02-04 00:45:00|1889.82|1872.02|1891.25|1873.45|1891.66|1873.86|1889.41|1871.61|359
1643935800000|2022-02-04 00:50:00|1891.21|1873.41|1890.93|1873.13|1892.44|1874.64|1889.34|1871.54|415
1643936100000|2022-02-04 00:55:00|1890.98|1873.18|1896.85|1879.05|1897.28|1879.48|1890.78|1872.98|346
1643936400000|2022-02-04 01:00:00|1896.82|1879.02|1892.05|1874.25|1896.82|1879.02|1889.9|1872.1|562
1643936700000|2022-02-04 01:05:00|1891.82|1874.02|1893.73|1875.93|1895.03|1877.23|1890.44|1872.64|537
1643937000000|2022-02-04 01:10:00|1893.72|1875.92|1894.38|1876.58|1895.25|1877.45|1891.26|1873.46|506
1643937300000|2022-02-04 01:15:00|1894.39|1876.59|1890.48|1872.68|1894.43|1876.63|1888.79|1870.99|429
1643937600000|2022-02-04 01:20:00|1890.49|1872.69|1891.01|1873.21|1891.11|1873.31|1888.24|1870.44|407
1643937900000|2022-02-04 01:25:00|1891.04|1873.24|1892.56|1874.76|1892.86|1875.06|1891.04|1873.24|293
1643938200000|2022-02-04 01:30:00|1892.57|1874.77|1895.02|1877.22|1899.63|1881.83|1891|1873.2|474
1643938500000|2022-02-04 01:35:00|1895.03|1877.23|1889.82|1872.02|1895.3|1877.5|1888.44|1870.64|476
1643938800000|2022-02-04 01:40:00|1889.9|1872.1|1892.01|1874.21|1894.03|1876.23|1889.75|1871.95|374
1643939100000|2022-02-04 01:45:00|1892|1874.2|1892.4|1874.6|1892.57|1874.77|1889.04|1871.24|357
1643939400000|2022-02-04 01:50:00|1892.41|1874.61|1892.68|1874.88|1895.4|1877.6|1892.4|1874.6|263
1643939700000|2022-02-04 01:55:00|1892.4|1874.6|1891.55|1873.75|1895.05|1877.25|1891.5|1873.7|66
1643940000000|2022-02-04 02:00:00|1891.65|1873.85|1893.11|1875.31|1893.86|1876.06|1891.65|1873.85|222
1643940300000|2022-02-04 02:05:00|1893.12|1875.32|1894.52|1876.72|1896.26|1878.46|1893.12|1875.32|385
1643940600000|2022-02-04 02:10:00|1894.42|1876.62|1895.03|1877.23|1896.28|1878.48|1893.9|1876.1|240
1643940900000|2022-02-04 02:15:00|1895.02|1877.22|1894|1876.2|1895.53|1877.73|1891.05|1873.25|260
1643941200000|2022-02-04 02:20:00|1894.04|1876.24|1892.54|1874.74|1899.42|1881.62|1892.54|1874.74|371
1643941500000|2022-02-04 02:25:00|1892.56|1874.76|1897.3|1879.5|1898.27|1880.47|1892.32|1874.52|452
1643941800000|2022-02-04 02:30:00|1897.35|1879.55|1893.48|1875.68|1897.36|1879.56|1891.37|1873.57|529
1643942100000|2022-02-04 02:35:00|1893.5|1875.7|1893.4|1875.6|1893.8|1876|1888.55|1870.75|311
1643942400000|2022-02-04 02:40:00|1893.35|1875.55|1899.4|1881.6|1901.11|1883.31|1893.35|1875.55|601
1643942700000|2022-02-04 02:45:00|1899.68|1881.88|1900.88|1883.08|1901.49|1883.69|1899.07|1881.27|378
1643943000000|2022-02-04 02:50:00|1901.01|1883.21|1894.14|1876.34|1901.38|1883.58|1894.09|1876.29|405
1643943300000|2022-02-04 02:55:00|1894.12|1876.32|1896.98|1879.18|1899.74|1881.94|1893.74|1875.94|455
1643943600000|2022-02-04 03:00:00|1896.97|1879.17|1896.72|1878.92|1899.73|1881.93|1895.53|1877.73|382
1643943900000|2022-02-04 03:05:00|1896.63|1878.83|1900.91|1883.11|1901.55|1883.75|1895.4|1877.6|392
1643944200000|2022-02-04 03:10:00|1900.79|1882.99|1901.48|1883.68|1901.85|1884.05|1898.15|1880.35|438
1643944500000|2022-02-04 03:15:00|1901.6|1883.8|1904.87|1887.07|1905.4|1887.6|1900.58|1882.78|343
1643944800000|2022-02-04 03:20:00|1904.77|1886.97|1900.75|1882.95|1905.35|1887.55|1900.4|1882.6|441
1643945100000|2022-02-04 03:25:00|1900.8|1883|1900.71|1882.91|1902.61|1884.81|1896.87|1879.07|448
1643945400000|2022-02-04 03:30:00|1900.68|1882.88|1900.69|1882.89|1903.24|1885.44|1898.92|1881.12|493
1643945700000|2022-02-04 03:35:00|1900.67|1882.87|1897.13|1879.33|1901.04|1883.24|1897.13|1879.33|485
1643946000000|2022-02-04 03:40:00|1897.08|1879.28|1893.44|1875.64|1897.09|1879.29|1890.43|1872.63|426
1643946300000|2022-02-04 03:45:00|1893.28|1875.48|1893.32|1875.52|1894.35|1876.55|1891.08|1873.28|320
1643946600000|2022-02-04 03:50:00|1893.31|1875.51|1892.91|1875.11|1895.5|1877.7|1891.4|1873.6|350
1643946900000|2022-02-04 03:55:00|1892.88|1875.08|1891.87|1874.07|1893.2|1875.4|1889.79|1871.99|301
1643947200000|2022-02-04 04:00:00|1891.78|1873.98|1888.93|1871.13|1896.7|1878.9|1888.59|1870.79|508
1643947500000|2022-02-04 04:05:00|1888.94|1871.14|1887.44|1869.64|1891.29|1873.49|1886.58|1868.78|384
1643947800000|2022-02-04 04:10:00|1887.34|1869.54|1889.43|1871.63|1889.62|1871.82|1886.92|1869.12|327
1643948100000|2022-02-04 04:15:00|1889.44|1871.64|1886.94|1869.14|1891.33|1873.53|1886.75|1868.95|361
1643948400000|2022-02-04 04:20:00|1886.96|1869.16|1885.05|1867.25|1887.14|1869.34|1882.33|1864.53|290
1643948700000|2022-02-04 04:25:00|1885|1867.2|1884.56|1866.76|1885.46|1867.66|1883.23|1865.43|319
1643949000000|2022-02-04 04:30:00|1884.49|1866.69|1883.99|1866.19|1885.48|1867.68|1882.16|1864.36|294
1643949300000|2022-02-04 04:35:00|1883.95|1866.15|1884.21|1866.41|1887.08|1869.28|1882.43|1864.63|335
1643949600000|2022-02-04 04:40:00|1883.76|1865.96|1886.55|1868.75|1888.13|1870.33|1883.76|1865.96|254
1643949900000|2022-02-04 04:45:00|1886.81|1869.01|1888.3|1870.5|1888.38|1870.58|1884.85|1867.05|300
1643950200000|2022-02-04 04:50:00|1888.42|1870.62|1888.02|1870.22|1889.17|1871.37|1886.78|1868.98|350
1643950500000|2022-02-04 04:55:00|1888.03|1870.23|1886.95|1869.15|1888.19|1870.39|1885.6|1867.8|353
1643950800000|2022-02-04 05:00:00|1887|1869.2|1887.58|1869.78|1888.14|1870.34|1885.73|1867.93|229
1643951100000|2022-02-04 05:05:00|1887.94|1870.14|1890.46|1872.66|1892.7|1874.9|1886.81|1869.01|319
1643951400000|2022-02-04 05:10:00|1890.8|1873|1899.31|1881.51|1902.4|1884.6|1890.8|1873|482
1643951700000|2022-02-04 05:15:00|1899.29|1881.49|1914.62|1896.82|1918.68|1900.88|1896.9|1879.1|711
1643952000000|2022-02-04 05:20:00|1914.65|1896.85|1922.82|1905.02|1926.56|1908.76|1911.48|1893.68|934
1643952300000|2022-02-04 05:25:00|1922.83|1905.03|1920.93|1903.13|1923.8|1906|1917.53|1899.73|698
1643952600000|2022-02-04 05:30:00|1921.17|1903.37|1923.69|1905.89|1928.85|1911.05|1919.23|1901.43|697
1643952900000|2022-02-04 05:35:00|1923.73|1905.93|1925.5|1907.7|1926.72|1908.92|1917.95|1900.15|682
1643953200000|2022-02-04 05:40:00|1925.65|1907.85|1924.2|1906.4|1926.63|1908.83|1922.9|1905.1|487
1643953500000|2022-02-04 05:45:00|1924.23|1906.43|1920.15|1902.35|1927.61|1909.81|1919.05|1901.25|358
1643953800000|2022-02-04 05:50:00|1920.09|1902.29|1921.4|1903.6|1922.47|1904.67|1919.51|1901.71|328
1643954100000|2022-02-04 05:55:00|1920.9|1903.1|1919.52|1901.72|1922.79|1904.99|1919.22|1901.42|324
1643954400000|2022-02-04 06:00:00|1919.15|1901.35|1924.93|1907.13|1929.74|1911.94|1919.15|1901.35|652
1643954700000|2022-02-04 06:05:00|1925.15|1907.35|1935.27|1917.47|1938.05|1920.25|1924.65|1906.85|738
1643955000000|2022-02-04 06:10:00|1935.15|1917.35|1930.32|1912.52|1935.2|1917.4|1928.22|1910.42|561
1643955300000|2022-02-04 06:15:00|1930.31|1912.51|1936.42|1918.62|1936.95|1919.15|1930.08|1912.28|529
1643955600000|2022-02-04 06:20:00|1936.44|1918.64|1936.24|1918.44|1941.11|1923.31|1933.96|1916.16|588
1643955900000|2022-02-04 06:25:00|1936.35|1918.55|1937.21|1919.41|1939.89|1922.09|1934.6|1916.8|563
1643956200000|2022-02-04 06:30:00|1937.29|1919.49|1939.12|1921.32|1940.22|1922.42|1937.12|1919.32|363
1643956500000|2022-02-04 06:35:00|1938.9|1921.1|1936.93|1919.13|1940.08|1922.28|1936.36|1918.56|314
1643956800000|2022-02-04 06:40:00|1937.05|1919.25|1937.22|1919.42|1938.84|1921.04|1935.3|1917.5|372
1643957100000|2022-02-04 06:45:00|1937.12|1919.32|1936.09|1918.29|1939.07|1921.27|1935.94|1918.14|309
1643957400000|2022-02-04 06:50:00|1936.08|1918.28|1937.6|1919.8|1937.95|1920.15|1935.92|1918.12|350
1643957700000|2022-02-04 06:55:00|1937.58|1919.78|1937.42|1919.62|1938.79|1920.99|1936.4|1918.6|471
1643958000000|2022-02-04 07:00:00|1937.4|1919.6|1940.51|1922.71|1949|1931.2|1935.15|1917.35|634
1643958300000|2022-02-04 07:05:00|1939.98|1922.18|1931.47|1913.67|1940.03|1922.23|1930.99|1913.19|651
1643958600000|2022-02-04 07:10:00|1931.43|1913.63|1933.67|1915.87|1935.45|1917.65|1931.08|1913.28|584
1643958900000|2022-02-04 07:15:00|1933.86|1916.06|1934.55|1916.75|1936.32|1918.52|1931.15|1913.35|578
1643959200000|2022-02-04 07:20:00|1934.6|1916.8|1933.04|1915.24|1935.65|1917.85|1932.32|1914.52|504
1643959500000|2022-02-04 07:25:00|1933.1|1915.3|1934.36|1916.56|1935.96|1918.16|1932.47|1914.67|526
1643959800000|2022-02-04 07:30:00|1934.46|1916.66|1931.53|1913.73|1938.85|1921.05|1930.9|1913.1|463
1643960100000|2022-02-04 07:35:00|1931.5|1913.7|1931.01|1913.21|1933.22|1915.42|1929.95|1912.15|416
1643960400000|2022-02-04 07:40:00|1930.86|1913.06|1929.16|1911.36|1932.19|1914.39|1927.86|1910.06|369
1643960700000|2022-02-04 07:45:00|1929.2|1911.4|1925.26|1907.46|1929.46|1911.66|1924.65|1906.85|428
1643961000000|2022-02-04 07:50:00|1925.22|1907.42|1927.04|1909.24|1928.37|1910.57|1924.94|1907.14|452
1643961300000|2022-02-04 07:55:00|1926.91|1909.11|1930.27|1912.47|1930.27|1912.47|1925.73|1907.93|460
1643961600000|2022-02-04 08:00:00|1930.15|1912.35|1937.11|1919.31|1946.72|1928.92|1929.81|1912.01|876
1643961900000|2022-02-04 08:05:00|1937.12|1919.32|1941.42|1923.62|1947.95|1930.15|1937.08|1919.28|796
1643962200000|2022-02-04 08:10:00|1941.39|1923.59|1941.27|1923.47|1947.1|1929.3|1939.81|1922.01|664
1643962500000|2022-02-04 08:15:00|1941.29|1923.49|1946.24|1928.44|1947.07|1929.27|1941.15|1923.35|700
1643962800000|2022-02-04 08:20:00|1946.26|1928.46|1941.11|1923.31|1948|1930.2|1940.85|1923.05|638
1643963100000|2022-02-04 08:25:00|1941.09|1923.29|1936.5|1918.7|1943.37|1925.57|1936.32|1918.52|593
1643963400000|2022-02-04 08:30:00|1936.64|1918.84|1938.23|1920.43|1940.29|1922.49|1936.64|1918.84|407
1643963700000|2022-02-04 08:35:00|1938.21|1920.41|1939.77|1921.97|1940.63|1922.83|1935.07|1917.27|404
1643964000000|2022-02-04 08:40:00|1940.08|1922.28|1943.53|1925.73|1945.95|1928.15|1939.8|1922|479
1643964300000|2022-02-04 08:45:00|1943.4|1925.6|1942.1|1924.3|1944.9|1927.1|1939.37|1921.57|456
1643964600000|2022-02-04 08:50:00|1942.13|1924.33|1939.81|1922.01|1942.15|1924.35|1938.1|1920.3|483
1643964900000|2022-02-04 08:55:00|1939.89|1922.09|1943.27|1925.47|1945.42|1927.62|1939.89|1922.09|372
1643965200000|2022-02-04 09:00:00|1943.29|1925.49|1943.86|1926.06|1949.4|1931.6|1942.59|1924.79|356
1643965500000|2022-02-04 09:05:00|1943.54|1925.74|1943.91|1926.11|1945.75|1927.95|1942.99|1925.19|507
1643965800000|2022-02-04 09:10:00|1943.86|1926.06|1941.59|1923.79|1944.81|1927.01|1940.02|1922.22|289
1643966100000|2022-02-04 09:15:00|1941.54|1923.74|1943.47|1925.67|1945.28|1927.48|1941|1923.2|487
1643966400000|2022-02-04 09:20:00|1943.51|1925.71|1942.47|1924.67|1944.79|1926.99|1942.25|1924.45|418
1643966700000|2022-02-04 09:25:00|1942.42|1924.62|1941.66|1923.86|1944.35|1926.55|1941.5|1923.7|434
1643967000000|2022-02-04 09:30:00|1941.71|1923.91|1943.99|1926.19|1945.54|1927.74|1940.73|1922.93|410
1643967300000|2022-02-04 09:35:00|1943.97|1926.17|1941.96|1924.16|1943.98|1926.18|1941.4|1923.6|290
1643967600000|2022-02-04 09:40:00|1941.99|1924.19|1942.29|1924.49|1942.64|1924.84|1939.7|1921.9|311
1643967900000|2022-02-04 09:45:00|1942.27|1924.47|1948.97|1931.17|1951.75|1933.95|1940.46|1922.66|461
1643968200000|2022-02-04 09:50:00|1949.03|1931.23|1951.32|1933.52|1952.97|1935.17|1946.75|1928.95|669
1643968500000|2022-02-04 09:55:00|1951.31|1933.51|1948.3|1930.5|1952.13|1934.33|1947.79|1929.99|476
1643968800000|2022-02-04 10:00:00|1948.28|1930.48|1953.15|1935.35|1953.32|1935.52|1947.17|1929.37|481
1643969100000|2022-02-04 10:05:00|1953.12|1935.32|1951.31|1933.51|1964.56|1946.76|1950.38|1932.58|785
1643969400000|2022-02-04 10:10:00|1951.29|1933.49|1947.27|1929.47|1953.43|1935.63|1946.65|1928.85|567
1643969700000|2022-02-04 10:15:00|1947.24|1929.44|1940.9|1923.1|1947.57|1929.77|1938.42|1920.62|604
1643970000000|2022-02-04 10:20:00|1940.96|1923.16|1938|1920.2|1941.18|1923.38|1935.37|1917.57|550
1643970300000|2022-02-04 10:25:00|1938.02|1920.22|1939.86|1922.06|1941.75|1923.95|1938.02|1920.22|387
1643970600000|2022-02-04 10:30:00|1939.92|1922.12|1943.48|1925.68|1943.5|1925.7|1931.88|1914.08|605
1643970900000|2022-02-04 10:35:00|1943.5|1925.7|1948.46|1930.66|1950.2|1932.4|1943.45|1925.65|434
1643971200000|2022-02-04 10:40:00|1948.47|1930.67|1945.59|1927.79|1950.07|1932.27|1945.12|1927.32|445
1643971500000|2022-02-04 10:45:00|1945.67|1927.87|1941.41|1923.61|1946.45|1928.65|1939.69|1921.89|455
1643971800000|2022-02-04 10:50:00|1940.85|1923.05|1940.7|1922.9|1944.42|1926.62|1939.4|1921.6|415
1643972100000|2022-02-04 10:55:00|1940.78|1922.98|1941.13|1923.33|1943.18|1925.38|1937.48|1919.68|421
1643972400000|2022-02-04 11:00:00|1941.16|1923.36|1937.2|1919.4|1941.53|1923.73|1936.25|1918.45|435
1643972700000|2022-02-04 11:05:00|1937.19|1919.39|1937.69|1919.89|1939.28|1921.48|1936.12|1918.32|404
1643973000000|2022-02-04 11:10:00|1937.7|1919.9|1935.09|1917.29|1938.84|1921.04|1934.69|1916.89|407
1643973300000|2022-02-04 11:15:00|1935.11|1917.31|1944.24|1926.44|1946.07|1928.27|1934.57|1916.77|460
1643973600000|2022-02-04 11:20:00|1944.15|1926.35|1943.02|1925.22|1945.22|1927.42|1941.85|1924.05|405
1643973900000|2022-02-04 11:25:00|1942.9|1925.1|1942.85|1925.05|1945.97|1928.17|1941.9|1924.1|394
1643974200000|2022-02-04 11:30:00|1942.71|1924.91|1943.9|1926.1|1945.88|1928.08|1941.76|1923.96|334
1643974500000|2022-02-04 11:35:00|1944.29|1926.49|1947.4|1929.6|1948.58|1930.78|1944.2|1926.4|409
1643974800000|2022-02-04 11:40:00|1947.29|1929.49|1946.54|1928.74|1947.4|1929.6|1944.4|1926.6|216
1643975100000|2022-02-04 11:45:00|1946.68|1928.88|1942.71|1924.91|1946.77|1928.97|1941.95|1924.15|338
1643975400000|2022-02-04 11:50:00|1942.56|1924.76|1941.15|1923.35|1942.71|1924.91|1940.12|1922.32|384
1643975700000|2022-02-04 11:55:00|1941.46|1923.66|1940.44|1922.64|1942.8|1925|1940.44|1922.64|372
1643976000000|2022-02-04 12:00:00|1940.38|1922.58|1947.8|1930|1949.75|1931.95|1940.2|1922.4|473
1643976300000|2022-02-04 12:05:00|1947.7|1929.9|1947.4|1929.6|1948.53|1930.73|1946.45|1928.65|360
1643976600000|2022-02-04 12:10:00|1947.47|1929.67|1947.58|1929.78|1948.17|1930.37|1945.9|1928.1|363
1643976900000|2022-02-04 12:15:00|1947.48|1929.68|1946.74|1928.94|1948.17|1930.37|1946.5|1928.7|337
1643977200000|2022-02-04 12:20:00|1946.5|1928.7|1947.9|1930.1|1951.62|1933.82|1943.14|1925.34|460
1643977500000|2022-02-04 12:25:00|1947.82|1930.02|1950.87|1933.07|1951.16|1933.36|1947.82|1930.02|498
1643977800000|2022-02-04 12:30:00|1950.94|1933.14|1946.98|1929.18|1951.28|1933.48|1946.91|1929.11|404
1643978100000|2022-02-04 12:35:00|1947.08|1929.28|1945.85|1928.05|1949.49|1931.69|1944.48|1926.68|396
1643978400000|2022-02-04 12:40:00|1945.84|1928.04|1945.78|1927.98|1947.32|1929.52|1944.62|1926.82|336
1643978700000|2022-02-04 12:45:00|1945.9|1928.1|1947.21|1929.41|1953.4|1935.6|1945.9|1928.1|498
1643979000000|2022-02-04 12:50:00|1947.2|1929.4|1950.52|1932.72|1950.62|1932.82|1946.03|1928.23|455
1643979300000|2022-02-04 12:55:00|1950.55|1932.75|1949.35|1931.55|1951.57|1933.77|1948.14|1930.34|330
1643979600000|2022-02-04 13:00:00|1949.39|1931.59|1947.57|1929.77|1951.5|1933.7|1945.25|1927.45|346
1643979900000|2022-02-04 13:05:00|1947.55|1929.75|1948.49|1930.69|1950.31|1932.51|1947.28|1929.48|465
1643980200000|2022-02-04 13:10:00|1948.55|1930.75|1953.17|1935.37|1956.3|1938.5|1948.19|1930.39|471
1643980500000|2022-02-04 13:15:00|1952.97|1935.17|1948.53|1930.73|1962.65|1944.85|1948.53|1930.73|604
1643980800000|2022-02-04 13:20:00|1948.52|1930.72|1937.33|1919.53|1949.36|1931.56|1937.04|1919.24|582
1643981100000|2022-02-04 13:25:00|1937.27|1919.47|1939.47|1921.67|1944|1926.2|1936.88|1919.08|559
1643981400000|2022-02-04 13:30:00|1939.5|1921.7|1904.25|1886.45|1940.09|1922.29|1901.03|1883.23|999
1643981700000|2022-02-04 13:35:00|1904.31|1886.51|1915.61|1897.81|1916.14|1898.34|1903.94|1886.14|912
1643982000000|2022-02-04 13:40:00|1915.45|1897.65|1910.75|1892.95|1920.15|1902.35|1910.63|1892.83|738
1643982300000|2022-02-04 13:45:00|1910.83|1893.03|1921.17|1903.37|1921.3|1903.5|1908.15|1890.35|899
1643982600000|2022-02-04 13:50:00|1921.22|1903.42|1912.42|1894.62|1924.13|1906.33|1912.42|1894.62|689
1643982900000|2022-02-04 13:55:00|1912.43|1894.63|1910.03|1892.23|1916.35|1898.55|1902.93|1885.13|762
1643983200000|2022-02-04 14:00:00|1909.94|1892.14|1914.23|1896.43|1914.99|1897.19|1904.4|1886.6|891
1643983500000|2022-02-04 14:05:00|1914.26|1896.46|1915.41|1897.61|1919.24|1901.44|1913.65|1895.85|761
1643983800000|2022-02-04 14:10:00|1915.4|1897.6|1924.58|1906.78|1928.6|1910.8|1914.46|1896.66|745
1643984100000|2022-02-04 14:15:00|1924.56|1906.76|1930.92|1913.12|1937.8|1920|1924.48|1906.68|814
1643984400000|2022-02-04 14:20:00|1930.9|1913.1|1928.2|1910.4|1932.26|1914.46|1923.74|1905.94|721
1643984700000|2022-02-04 14:25:00|1928.27|1910.47|1926.65|1908.85|1934.35|1916.55|1922.13|1904.33|775
1643985000000|2022-02-04 14:30:00|1926.64|1908.84|1920.3|1902.5|1944.3|1926.5|1919.92|1902.12|717
1643985300000|2022-02-04 14:35:00|1920.43|1902.63|1923.9|1906.1|1926.43|1908.63|1915.91|1898.11|695
1643985600000|2022-02-04 14:40:00|1923.78|1905.98|1934.49|1916.69|1937.69|1919.89|1923.59|1905.79|765
1643985900000|2022-02-04 14:45:00|1934.4|1916.6|1930.24|1912.44|1939.51|1921.71|1930.24|1912.44|920
1643986200000|2022-02-04 14:50:00|1930.18|1912.38|1925.26|1907.46|1932.6|1914.8|1925.11|1907.31|824
1643986500000|2022-02-04 14:55:00|1925.28|1907.48|1930.66|1912.86|1933.4|1915.6|1925.28|1907.48|788
1643986800000|2022-02-04 15:00:00|1930.7|1912.9|1939.5|1921.7|1941.14|1923.34|1926.27|1908.47|952
1643987100000|2022-02-04 15:05:00|1939.51|1921.71|1958.11|1940.31|1963.92|1946.12|1938.96|1921.16|1016
1643987400000|2022-02-04 15:10:00|1957.8|1940|1960.05|1942.25|1968.25|1950.45|1949.24|1931.44|1012
1643987700000|2022-02-04 15:15:00|1960.09|1942.29|1978.81|1961.01|1984.8|1967|1960.05|1942.25|1062
1643988000000|2022-02-04 15:20:00|1978.83|1961.03|1976.04|1958.24|1991.2|1973.4|1975.44|1957.64|1050
1643988300000|2022-02-04 15:25:00|1976.78|1958.98|1983.18|1965.38|1990.02|1972.22|1975.04|1957.24|1047
1643988600000|2022-02-04 15:30:00|1983.36|1965.56|1990.93|1973.13|1993.48|1975.68|1976.27|1958.47|974
1643988900000|2022-02-04 15:35:00|1990.84|1973.04|1986.24|1968.44|1997.51|1979.71|1980.58|1962.78|972
1643989200000|2022-02-04 15:40:00|1985.93|1968.13|1977.68|1959.88|1991.47|1973.67|1973.03|1955.23|911
1643989500000|2022-02-04 15:45:00|1977.89|1960.09|1979.57|1961.77|1987.51|1969.71|1971.87|1954.07|1024
1643989800000|2022-02-04 15:50:00|1979.54|1961.74|1976.9|1959.1|1983.17|1965.37|1970.96|1953.16|891
1643990100000|2022-02-04 15:55:00|1976.4|1958.6|1978.43|1960.63|1979.45|1961.65|1973.75|1955.95|808
1643990400000|2022-02-04 16:00:00|1978.42|1960.62|1990.65|1972.85|1994.12|1976.32|1976.59|1958.79|941
1643990700000|2022-02-04 16:05:00|1990.42|1972.62|1993.55|1975.75|1996.11|1978.31|1985.77|1967.97|931
1643991000000|2022-02-04 16:10:00|1993.52|1975.72|1997.31|1979.51|1998.65|1980.85|1989.57|1971.77|769
1643991300000|2022-02-04 16:15:00|1997.35|1979.55|1998.91|1981.11|2001.75|1983.95|1993.22|1975.42|912
1643991600000|2022-02-04 16:20:00|1998.65|1980.85|1991.18|1973.38|2000.39|1982.59|1989.46|1971.66|849
1643991900000|2022-02-04 16:25:00|1991.34|1973.54|2015.25|1997.45|2018.41|2000.61|1991.31|1973.51|943
1643992200000|2022-02-04 16:30:00|2015.82|1998.02|2019.85|2002.05|2020.76|2002.96|2010.59|1992.79|1009
1643992500000|2022-02-04 16:35:00|2020.25|2002.45|2021.95|2004.15|2028.95|2011.15|2019.18|2001.38|942
1643992800000|2022-02-04 16:40:00|2021.91|2004.11|2026.81|2009.01|2028.93|2011.13|2019.19|2001.39|928
1643993100000|2022-02-04 16:45:00|2027|2009.2|2029.12|2011.32|2033.49|2015.69|2026.63|2008.83|784
1643993400000|2022-02-04 16:50:00|2029.11|2011.31|2030.86|2013.06|2032.95|2015.15|2028.14|2010.34|721
1643993700000|2022-02-04 16:55:00|2030.85|2013.05|2026.12|2008.32|2041.89|2024.09|2025.43|2007.63|885
1643994000000|2022-02-04 17:00:00|2026.69|2008.89|2022.73|2004.93|2030.83|2013.03|2021.03|2003.23|774
1643994300000|2022-02-04 17:05:00|2022.11|2004.31|2022.22|2004.42|2025.68|2007.88|2020.08|2002.28|642
1643994600000|2022-02-04 17:10:00|2022.15|2004.35|2030.42|2012.62|2032.96|2015.16|2020.98|2003.18|803
1643994900000|2022-02-04 17:15:00|2030.39|2012.59|2022.71|2004.91|2032.43|2014.63|2021.17|2003.37|738
1643995200000|2022-02-04 17:20:00|2022.5|2004.7|2023.26|2005.46|2023.91|2006.11|2019.38|2001.58|656
1643995500000|2022-02-04 17:25:00|2023.28|2005.48|2022.09|2004.29|2025.2|2007.4|2020.86|2003.06|667
1643995800000|2022-02-04 17:30:00|2022.07|2004.27|2021.65|2003.85|2025.25|2007.45|2019.68|2001.88|734
1643996100000|2022-02-04 17:35:00|2021.62|2003.82|2021.78|2003.98|2024.83|2007.03|2019.13|2001.33|673
1643996400000|2022-02-04 17:40:00|2022.38|2004.58|2019.24|2001.44|2024.9|2007.1|2017.05|1999.25|715
1643996700000|2022-02-04 17:45:00|2019.31|2001.51|2024.49|2006.69|2026.12|2008.32|2017.02|1999.22|673
1643997000000|2022-02-04 17:50:00|2024.43|2006.63|2020.82|2003.02|2026.58|2008.78|2020.73|2002.93|582
1643997300000|2022-02-04 17:55:00|2021.54|2003.74|2024.06|2006.26|2027.76|2009.96|2020.84|2003.04|697
1643997600000|2022-02-04 18:00:00|2023.85|2006.05|2024.14|2006.34|2030.14|2012.34|2020.53|2002.73|761
1643997900000|2022-02-04 18:05:00|2024.12|2006.32|2019.53|2001.73|2024.22|2006.42|2017.05|1999.25|677
1643998200000|2022-02-04 18:10:00|2019.54|2001.74|2017.58|1999.78|2020.32|2002.52|2016.93|1999.13|535
1643998500000|2022-02-04 18:15:00|2017.25|1999.45|2009.55|1991.75|2018.24|2000.44|2009.13|1991.33|488
1643998800000|2022-02-04 18:20:00|2009.3|1991.5|2014.54|1996.74|2015.61|1997.81|2009.21|1991.41|523
1643999100000|2022-02-04 18:25:00|2014.56|1996.76|2014.97|1997.17|2015.48|1997.68|2008.29|1990.49|526
1643999400000|2022-02-04 18:30:00|2014.98|1997.18|2014.71|1996.91|2015.58|1997.78|2012.93|1995.13|582
1643999700000|2022-02-04 18:35:00|2014.66|1996.86|2010.32|1992.52|2014.66|1996.86|2008.46|1990.66|514
1644000000000|2022-02-04 18:40:00|2010.3|1992.5|2013.99|1996.19|2016.4|1998.6|2010.26|1992.46|477
1644000300000|2022-02-04 18:45:00|2014.53|1996.73|2013.17|1995.37|2015.17|1997.37|2010.48|1992.68|576
1644000600000|2022-02-04 18:50:00|2013.2|1995.4|2017.31|1999.51|2018.4|2000.6|2013.08|1995.28|412
1644000900000|2022-02-04 18:55:00|2017.22|1999.42|2018.17|2000.37|2019.4|2001.6|2015.27|1997.47|500
1644001200000|2022-02-04 19:00:00|2018.19|2000.39|2014.48|1996.68|2020.15|2002.35|2014.48|1996.68|578
1644001500000|2022-02-04 19:05:00|2014.49|1996.69|2014.18|1996.38|2015.18|1997.38|2012.75|1994.95|465
1644001800000|2022-02-04 19:10:00|2014.17|1996.37|2013.95|1996.15|2014.4|1996.6|2011.08|1993.28|471
1644002100000|2022-02-04 19:15:00|2014.01|1996.21|2012.51|1994.71|2014.31|1996.51|2011.24|1993.44|493
1644002400000|2022-02-04 19:20:00|2012.5|1994.7|2017.45|1999.65|2018.72|2000.92|2011.73|1993.93|496
1644002700000|2022-02-04 19:25:00|2017.43|1999.63|2013.54|1995.74|2019.68|2001.88|2013.35|1995.55|550
1644003000000|2022-02-04 19:30:00|2013.56|1995.76|2016.49|1998.69|2017.71|1999.91|2013.13|1995.33|424
1644003300000|2022-02-04 19:35:00|2016.47|1998.67|2015.62|1997.82|2018.57|2000.77|2014.84|1997.04|533
1644003600000|2022-02-04 19:40:00|2016.12|1998.32|2016.37|1998.57|2019.58|2001.78|2012.76|1994.96|609
1644003900000|2022-02-04 19:45:00|2016.35|1998.55|2021.67|2003.87|2021.68|2003.88|2014.82|1997.02|519
1644004200000|2022-02-04 19:50:00|2021.66|2003.86|2028.88|2011.08|2029.25|2011.45|2021.2|2003.4|488
1644004500000|2022-02-04 19:55:00|2028.66|2010.86|2034.47|2016.67|2038|2020.2|2028.46|2010.66|639
1644004800000|2022-02-04 20:00:00|2034.51|2016.71|2035.43|2017.63|2037.17|2019.37|2031.9|2014.1|546
1644005100000|2022-02-04 20:05:00|2035.42|2017.62|2034.42|2016.62|2037.92|2020.12|2031.1|2013.3|612
1644005400000|2022-02-04 20:10:00|2034.54|2016.74|2027.64|2009.84|2035.23|2017.43|2025.8|2008|600
1644005700000|2022-02-04 20:15:00|2027.65|2009.85|2023.15|2005.35|2028.51|2010.71|2022.21|2004.41|684
1644006000000|2022-02-04 20:20:00|2023.19|2005.39|2025.59|2007.79|2027.23|2009.43|2023.15|2005.35|616
1644006300000|2022-02-04 20:25:00|2025.61|2007.81|2023.31|2005.51|2027.46|2009.66|2020.25|2002.45|605
1644006600000|2022-02-04 20:30:00|2023.36|2005.56|2026.32|2008.52|2027.45|2009.65|2022.77|2004.97|553
1644006900000|2022-02-04 20:35:00|2025.9|2008.1|2023.41|2005.61|2027.01|2009.21|2022.05|2004.25|436
1644007200000|2022-02-04 20:40:00|2023.73|2005.93|2023.35|2005.55|2025.14|2007.34|2022.22|2004.42|404
1644007500000|2022-02-04 20:45:00|2023.2|2005.4|2021.11|2003.31|2023.35|2005.55|2018.58|2000.78|589
1644007800000|2022-02-04 20:50:00|2021.12|2003.32|2025.91|2008.11|2026.25|2008.45|2020|2002.2|613
1644008100000|2022-02-04 20:55:00|2025.74|2007.94|2023.26|2005.46|2025.91|2008.11|2021.34|2003.54|607
1644008400000|2022-02-04 21:00:00|2022.95|2005.15|2018.99|2001.19|2024.4|2006.6|2018.15|2000.35|456
1644008700000|2022-02-04 21:05:00|2019.01|2001.21|2018.53|2000.73|2019.63|2001.83|2016.65|1998.85|258
1644009000000|2022-02-04 21:10:00|2018.5|2000.7|2016.4|1998.6|2018.97|2001.17|2014.78|1996.98|368
1644009300000|2022-02-04 21:15:00|2016.54|1998.74|2017.89|2000.09|2018.11|2000.31|2014.4|1996.6|298
1644009600000|2022-02-04 21:20:00|2017.9|2000.1|2020.67|2002.87|2020.69|2002.89|2017.3|1999.5|220
1644009900000|2022-02-04 21:25:00|2020.68|2002.88|2017.16|1999.36|2020.79|2002.99|2017.16|1999.36|372
1644010200000|2022-02-04 21:30:00|2017.21|1999.41|2017.05|1999.25|2017.95|2000.15|2016.03|1998.23|397
1644010500000|2022-02-04 21:35:00|2017.04|1999.24|2018.73|2000.93|2020.51|2002.71|2016.73|1998.93|352
1644010800000|2022-02-04 21:40:00|2018.72|2000.92|2021.2|2003.4|2022.28|2004.48|2017.95|2000.15|355
1644011100000|2022-02-04 21:45:00|2021.21|2003.41|2019.95|2002.15|2022.18|2004.38|2019.86|2002.06|290
1644011400000|2022-02-04 21:50:00|2019.98|2002.18|2018.77|2000.97|2021.96|2004.16|2018.51|2000.71|350
1644011700000|2022-02-04 21:55:00|2019|2001.2|2023.71|2005.91|2023.71|2005.91|2016.88|1999.08|279
1644048000000|2022-02-05 08:00:00|2180.05|2162.25|2186.75|2168.95|2186.77|2168.97|2179.43|2161.63|479
1644048300000|2022-02-05 08:05:00|2186.72|2168.92|2193.21|2175.41|2193.25|2175.45|2186.39|2168.59|530
1644048600000|2022-02-05 08:10:00|2193.18|2175.38|2192.13|2174.33|2196.16|2178.36|2191.24|2173.44|439
1644048900000|2022-02-05 08:15:00|2192.31|2174.51|2196.3|2178.5|2198.45|2180.65|2192.31|2174.51|513
1644049200000|2022-02-05 08:20:00|2196.27|2178.47|2195.59|2177.79|2197.15|2179.35|2195.34|2177.54|372
1644049500000|2022-02-05 08:25:00|2195.58|2177.78|2206.17|2188.37|2206.4|2188.6|2194.04|2176.24|419
1644049800000|2022-02-05 08:30:00|2206.06|2188.26|2206.8|2189|2208.21|2190.41|2196.81|2179.01|661
1644050100000|2022-02-05 08:35:00|2206.84|2189.04|2188.17|2170.37|2207.49|2189.69|2184.12|2166.32|692
1644050400000|2022-02-05 08:40:00|2188.28|2170.48|2191.19|2173.39|2196.67|2178.87|2188.21|2170.41|614
1644050700000|2022-02-05 08:45:00|2191.17|2173.37|2192.45|2174.65|2193.31|2175.51|2186.96|2169.16|534
1644051000000|2022-02-05 08:50:00|2192.48|2174.68|2191.5|2173.7|2194.02|2176.22|2190.96|2173.16|394
1644051300000|2022-02-05 08:55:00|2191.49|2173.69|2191.46|2173.66|2193.12|2175.32|2191.08|2173.28|322
1644051600000|2022-02-05 09:00:00|2191.39|2173.59|2192.11|2174.31|2194.95|2177.15|2187.3|2169.5|480
1644051900000|2022-02-05 09:05:00|2191.88|2174.08|2191.13|2173.33|2197.07|2179.27|2190.97|2173.17|499
1644052200000|2022-02-05 09:10:00|2191.21|2173.41|2190.37|2172.57|2193.08|2175.28|2190.24|2172.44|373
1644052500000|2022-02-05 09:15:00|2190.36|2172.56|2192.91|2175.11|2194.51|2176.71|2190.19|2172.39|444
1644052800000|2022-02-05 09:20:00|2192.92|2175.12|2192.21|2174.41|2194.27|2176.47|2190.14|2172.34|369
1644053100000|2022-02-05 09:25:00|2192|2174.2|2193.12|2175.32|2194.51|2176.71|2190.29|2172.49|432
1644053400000|2022-02-05 09:30:00|2193.18|2175.38|2194.06|2176.26|2194.65|2176.85|2192.94|2175.14|217
1644053700000|2022-02-05 09:35:00|2194.03|2176.23|2195.46|2177.66|2195.46|2177.66|2190.98|2173.18|406
1644054000000|2022-02-05 09:40:00|2195.37|2177.57|2193.22|2175.42|2196|2178.2|2193.22|2175.42|316
1644054300000|2022-02-05 09:45:00|2193.1|2175.3|2180.18|2162.38|2194.12|2176.32|2178.75|2160.95|567
1644054600000|2022-02-05 09:50:00|2180.17|2162.37|2172.79|2154.99|2180.17|2162.37|2165.04|2147.24|813
1644054900000|2022-02-05 09:55:00|2172.95|2155.15|2185.33|2167.53|2186.77|2168.97|2172.92|2155.12|821
1644055200000|2022-02-05 10:00:00|2185.32|2167.52|2185.47|2167.67|2186.05|2168.25|2177.34|2159.54|793
1644055500000|2022-02-05 10:05:00|2185.54|2167.74|2178.24|2160.44|2190.01|2172.21|2177.65|2159.85|663
1644055800000|2022-02-05 10:10:00|2178.23|2160.43|2178.45|2160.65|2183.02|2165.22|2174.2|2156.4|579
1644056100000|2022-02-05 10:15:00|2178.43|2160.63|2175.4|2157.6|2178.45|2160.65|2170.71|2152.91|633
1644056400000|2022-02-05 10:20:00|2175.42|2157.62|2176.35|2158.55|2179.13|2161.33|2174.61|2156.81|551
1644056700000|2022-02-05 10:25:00|2176.33|2158.53|2175.35|2157.55|2177.68|2159.88|2175|2157.2|519
1644057000000|2022-02-05 10:30:00|2175.37|2157.57|2177.26|2159.46|2178.13|2160.33|2175.34|2157.54|366
1644057300000|2022-02-05 10:35:00|2177.36|2159.56|2175.65|2157.85|2179.25|2161.45|2175.4|2157.6|461
1644057600000|2022-02-05 10:40:00|2175.64|2157.84|2174.76|2156.96|2176.81|2159.01|2174.59|2156.79|367
1644057900000|2022-02-05 10:45:00|2174.72|2156.92|2179.22|2161.42|2181.64|2163.84|2174.72|2156.92|426
1644058200000|2022-02-05 10:50:00|2179.21|2161.41|2180.99|2163.19|2181.47|2163.67|2177.53|2159.73|366
1644058500000|2022-02-05 10:55:00|2181|2163.2|2187.9|2170.1|2189.28|2171.48|2180.96|2163.16|552
1644058800000|2022-02-05 11:00:00|2187.92|2170.12|2185.4|2167.6|2189.41|2171.61|2182.4|2164.6|508
1644059100000|2022-02-05 11:05:00|2185.43|2167.63|2184.38|2166.58|2186.41|2168.61|2184.27|2166.47|356
1644059400000|2022-02-05 11:10:00|2184.32|2166.52|2185.78|2167.98|2186.85|2169.05|2183.91|2166.11|370
1644059700000|2022-02-05 11:15:00|2186.17|2168.37|2178.37|2160.57|2189.01|2171.21|2176.5|2158.7|555
1644060000000|2022-02-05 11:20:00|2178.45|2160.65|2178.11|2160.31|2178.86|2161.06|2167.43|2149.63|661
1644060300000|2022-02-05 11:25:00|2178.2|2160.4|2181.33|2163.53|2182.41|2164.61|2176.04|2158.24|509
1644060600000|2022-02-05 11:30:00|2181.32|2163.52|2179.41|2161.61|2181.38|2163.58|2175.59|2157.79|555
1644060900000|2022-02-05 11:35:00|2179.4|2161.6|2179.29|2161.49|2179.4|2161.6|2177.87|2160.07|343
1644061200000|2022-02-05 11:40:00|2179.35|2161.55|2171.71|2153.91|2182.23|2164.43|2171.71|2153.91|450
1644061500000|2022-02-05 11:45:00|2171.67|2153.87|2170.8|2153|2173.34|2155.54|2167.26|2149.46|511
1644061800000|2022-02-05 11:50:00|2170.75|2152.95|2168.23|2150.43|2171.36|2153.56|2167.19|2149.39|514
1644062100000|2022-02-05 11:55:00|2168.01|2150.21|2173.48|2155.68|2174.44|2156.64|2167.78|2149.98|456
1644062400000|2022-02-05 12:00:00|2173.46|2155.66|2173.56|2155.76|2174.57|2156.77|2172.14|2154.34|424
1644062700000|2022-02-05 12:05:00|2173.43|2155.63|2156.47|2138.67|2176.44|2158.64|2156.34|2138.54|438
1644063000000|2022-02-05 12:10:00|2156.32|2138.52|2171.09|2153.29|2171.14|2153.34|2156.32|2138.52|577
1644063300000|2022-02-05 12:15:00|2171.01|2153.21|2170.97|2153.17|2174.02|2156.22|2167.56|2149.76|508
1644063600000|2022-02-05 12:20:00|2171.03|2153.23|2170.71|2152.91|2173.36|2155.56|2167.14|2149.34|445
1644063900000|2022-02-05 12:25:00|2171.2|2153.4|2170.48|2152.68|2174.28|2156.48|2169.6|2151.8|332
1644064200000|2022-02-05 12:30:00|2170.47|2152.67|2175.05|2157.25|2178.86|2161.06|2163.74|2145.94|495
1644064500000|2022-02-05 12:35:00|2175.22|2157.42|2171.45|2153.65|2179.9|2162.1|2169.32|2151.52|601
1644064800000|2022-02-05 12:40:00|2171.53|2153.73|2174.46|2156.66|2176.56|2158.76|2171.51|2153.71|345
1644065100000|2022-02-05 12:45:00|2174.57|2156.77|2175.48|2157.68|2177.31|2159.51|2174.05|2156.25|445
1644065400000|2022-02-05 12:50:00|2175.44|2157.64|2166.32|2148.52|2175.5|2157.7|2164.23|2146.43|584
1644065700000|2022-02-05 12:55:00|2166.18|2148.38|2167.66|2149.86|2170.77|2152.97|2165.9|2148.1|498
1644066000000|2022-02-05 13:00:00|2167.6|2149.8|2169.47|2151.67|2173.03|2155.23|2164.67|2146.87|524
1644066300000|2022-02-05 13:05:00|2169.43|2151.63|2168.14|2150.34|2172.42|2154.62|2166.57|2148.77|551
1644066600000|2022-02-05 13:10:00|2168.18|2150.38|2172.37|2154.57|2173.18|2155.38|2168.15|2150.35|540
1644066900000|2022-02-05 13:15:00|2172.34|2154.54|2169.13|2151.33|2172.53|2154.73|2165.91|2148.11|468
1644067200000|2022-02-05 13:20:00|2169.12|2151.32|2167.35|2149.55|2171.39|2153.59|2166.97|2149.17|456
1644067500000|2022-02-05 13:25:00|2167.44|2149.64|2171.37|2153.57|2172.41|2154.61|2167.11|2149.31|450
1644067800000|2022-02-05 13:30:00|2171.38|2153.58|2168.19|2150.39|2171.56|2153.76|2166.96|2149.16|345
1644068100000|2022-02-05 13:35:00|2168.14|2150.34|2178.79|2160.99|2179.17|2161.37|2168.12|2150.32|487
1644068400000|2022-02-05 13:40:00|2178.84|2161.04|2176.96|2159.16|2181.07|2163.27|2176.89|2159.09|490
1644068700000|2022-02-05 13:45:00|2176.98|2159.18|2182.89|2165.09|2183.71|2165.91|2176.69|2158.89|482
1644069000000|2022-02-05 13:50:00|2183.21|2165.41|2184.53|2166.73|2186.31|2168.51|2182.04|2164.24|371
1644069300000|2022-02-05 13:55:00|2184.51|2166.71|2185.76|2167.96|2186.04|2168.24|2182.26|2164.46|325
1644069600000|2022-02-05 14:00:00|2185.79|2167.99|2174.09|2156.29|2185.83|2168.03|2172.33|2154.53|606
1644069900000|2022-02-05 14:05:00|2174.49|2156.69|2176.92|2159.12|2177.36|2159.56|2174.01|2156.21|360
1644070200000|2022-02-05 14:10:00|2176.88|2159.08|2176.86|2159.06|2177.27|2159.47|2174.06|2156.26|310
1644070500000|2022-02-05 14:15:00|2176.82|2159.02|2174.17|2156.37|2178.56|2160.76|2173.97|2156.17|434
1644070800000|2022-02-05 14:20:00|2174.15|2156.35|2172.66|2154.86|2177.37|2159.57|2172.21|2154.41|475
1644071100000|2022-02-05 14:25:00|2172.53|2154.73|2167.86|2150.06|2174.5|2156.7|2167.86|2150.06|513
1644071400000|2022-02-05 14:30:00|2167.85|2150.05|2172.73|2154.93|2172.87|2155.07|2163.68|2145.88|585
1644071700000|2022-02-05 14:35:00|2172.74|2154.94|2174.99|2157.19|2175.34|2157.54|2172.1|2154.3|435
1644072000000|2022-02-05 14:40:00|2175.01|2157.21|2172.71|2154.91|2175.43|2157.63|2170.94|2153.14|360
1644072300000|2022-02-05 14:45:00|2172.74|2154.94|2179.42|2161.62|2182.3|2164.5|2172.37|2154.57|444
1644072600000|2022-02-05 14:50:00|2179.46|2161.66|2188.63|2170.83|2188.76|2170.96|2179.39|2161.59|512
1644072900000|2022-02-05 14:55:00|2188.64|2170.84|2183.76|2165.96|2203.18|2185.38|2176.49|2158.69|927
1644073200000|2022-02-05 15:00:00|2183.78|2165.98|2175.93|2158.13|2183.84|2166.04|2165.83|2148.03|895
1644073500000|2022-02-05 15:05:00|2175.94|2158.14|2181.74|2163.94|2185.66|2167.86|2172.01|2154.21|729
1644073800000|2022-02-05 15:10:00|2181.87|2164.07|2182.56|2164.76|2190.91|2173.11|2181.01|2163.21|854
1644074100000|2022-02-05 15:15:00|2182.55|2164.75|2197.91|2180.11|2198.8|2181|2181.51|2163.71|801
1644074400000|2022-02-05 15:20:00|2197.93|2180.13|2186.58|2168.78|2198.15|2180.35|2181.87|2164.07|882
1644074700000|2022-02-05 15:25:00|2186.64|2168.84|2189.81|2172.01|2191.78|2173.98|2185.99|2168.19|802
1644075000000|2022-02-05 15:30:00|2189.63|2171.83|2195.46|2177.66|2198.84|2181.04|2189.09|2171.29|603
1644075300000|2022-02-05 15:35:00|2195.34|2177.54|2201.36|2183.56|2202.68|2184.88|2195.08|2177.28|681
1644075600000|2022-02-05 15:40:00|2201.56|2183.76|2199.7|2181.9|2204.86|2187.06|2197.62|2179.82|729
1644075900000|2022-02-05 15:45:00|2199.72|2181.92|2197.19|2179.39|2201.84|2184.04|2192.74|2174.94|663
1644076200000|2022-02-05 15:50:00|2197.17|2179.37|2189.26|2171.46|2197.26|2179.46|2187|2169.2|647
1644076500000|2022-02-05 15:55:00|2189.14|2171.34|2192.96|2175.16|2193.53|2175.73|2188.85|2171.05|517
1644076800000|2022-02-05 16:00:00|2192.43|2174.63|2184.85|2167.05|2196.93|2179.13|2181.21|2163.41|819
1644077100000|2022-02-05 16:05:00|2184.84|2167.04|2181.39|2163.59|2187.71|2169.91|2180.03|2162.23|734
1644077400000|2022-02-05 16:10:00|2181.43|2163.63|2178.35|2160.55|2181.55|2163.75|2175.77|2157.97|573
1644077700000|2022-02-05 16:15:00|2178.36|2160.56|2181.2|2163.4|2184.92|2167.12|2176.26|2158.46|575
1644078000000|2022-02-05 16:20:00|2181.15|2163.35|2178.66|2160.86|2183.24|2165.44|2177.42|2159.62|594
1644078300000|2022-02-05 16:25:00|2178.79|2160.99|2176.34|2158.54|2181.19|2163.39|2175.75|2157.95|390
1644078600000|2022-02-05 16:30:00|2176.28|2158.48|2179.23|2161.43|2182.8|2165|2176.11|2158.31|381
1644078900000|2022-02-05 16:35:00|2179.24|2161.44|2177.16|2159.36|2182.26|2164.46|2173.23|2155.43|513
1644079200000|2022-02-05 16:40:00|2177.08|2159.28|2172.95|2155.15|2177.98|2160.18|2172.89|2155.09|555
1644079500000|2022-02-05 16:45:00|2172.98|2155.18|2156.71|2138.91|2173.21|2155.41|2153.72|2135.92|634
1644079800000|2022-02-05 16:50:00|2156.72|2138.92|2140.81|2123.01|2156.96|2139.16|2137.87|2120.07|856
1644080100000|2022-02-05 16:55:00|2140.79|2122.99|2136.99|2119.19|2147.08|2129.28|2133.13|2115.33|774
1644080400000|2022-02-05 17:00:00|2137.15|2119.35|2123.35|2105.55|2144.28|2126.48|2118.69|2100.89|821
1644080700000|2022-02-05 17:05:00|2123.36|2105.56|2121.12|2103.32|2129.66|2111.86|2116.84|2099.04|943
1644081000000|2022-02-05 17:10:00|2121.14|2103.34|2105.4|2087.6|2122.81|2105.01|2098.72|2080.92|997
1644081300000|2022-02-05 17:15:00|2105.44|2087.64|2119.66|2101.86|2124.71|2106.91|2097.2|2079.4|965
1644081600000|2022-02-05 17:20:00|2119.75|2101.95|2141.8|2124|2141.8|2124|2119.75|2101.95|899
1644081900000|2022-02-05 17:25:00|2141.61|2123.81|2137.96|2120.16|2141.61|2123.81|2126.78|2108.98|845
1644082200000|2022-02-05 17:30:00|2137.94|2120.14|2144.76|2126.96|2152.75|2134.95|2136.16|2118.36|835
1644082500000|2022-02-05 17:35:00|2144.55|2126.75|2141.9|2124.1|2147.91|2130.11|2141.9|2124.1|770
1644082800000|2022-02-05 17:40:00|2141.84|2124.04|2147.7|2129.9|2151.52|2133.72|2141.21|2123.41|626
1644083100000|2022-02-05 17:45:00|2147.65|2129.85|2161.21|2143.41|2162.88|2145.08|2144.14|2126.34|774
1644083400000|2022-02-05 17:50:00|2161.16|2143.36|2157.05|2139.25|2163.38|2145.58|2156.26|2138.46|733
1644083700000|2022-02-05 17:55:00|2157.09|2139.29|2154.91|2137.11|2159.55|2141.75|2153.25|2135.45|601
1644084000000|2022-02-05 18:00:00|2154.61|2136.81|2153.47|2135.67|2155.22|2137.42|2144.77|2126.97|662
1644084300000|2022-02-05 18:05:00|2153.5|2135.7|2159.03|2141.23|2160.36|2142.56|2152.1|2134.3|497
1644084600000|2022-02-05 18:10:00|2159.02|2141.22|2157.49|2139.69|2159.49|2141.69|2154.85|2137.05|641
1644084900000|2022-02-05 18:15:00|2157.53|2139.73|2152.14|2134.34|2158.33|2140.53|2150.65|2132.85|561
1644085200000|2022-02-05 18:20:00|2152.25|2134.45|2161.64|2143.84|2166.35|2148.55|2152.15|2134.35|574
1644085500000|2022-02-05 18:25:00|2161.61|2143.81|2162.12|2144.32|2163.78|2145.98|2154.81|2137.01|666
1644085800000|2022-02-05 18:30:00|2161.92|2144.12|2160.61|2142.81|2163.29|2145.49|2158.33|2140.53|587
1644086100000|2022-02-05 18:35:00|2160.45|2142.65|2149.78|2131.98|2160.62|2142.82|2145.65|2127.85|693
1644086400000|2022-02-05 18:40:00|2149.81|2132.01|2153.22|2135.42|2153.61|2135.81|2148.82|2131.02|500
1644086700000|2022-02-05 18:45:00|2153.21|2135.41|2147.87|2130.07|2153.23|2135.43|2146.9|2129.1|522
1644087000000|2022-02-05 18:50:00|2147.88|2130.08|2151.7|2133.9|2152.09|2134.29|2147.83|2130.03|547
1644087300000|2022-02-05 18:55:00|2151.68|2133.88|2155|2137.2|2156.37|2138.57|2150.64|2132.84|457
1644087600000|2022-02-05 19:00:00|2155.04|2137.24|2152.74|2134.94|2155.04|2137.24|2149.14|2131.34|568
1644087900000|2022-02-05 19:05:00|2152.64|2134.84|2149.1|2131.3|2153.05|2135.25|2148.85|2131.05|430
1644088200000|2022-02-05 19:10:00|2149.17|2131.37|2148.15|2130.35|2152|2134.2|2147.06|2129.26|469
1644088500000|2022-02-05 19:15:00|2148.33|2130.53|2147.13|2129.33|2151.02|2133.22|2146.44|2128.64|419
1644088800000|2022-02-05 19:20:00|2147.21|2129.41|2141.05|2123.25|2147.47|2129.67|2139.91|2122.11|300
1644089100000|2022-02-05 19:25:00|2141.08|2123.28|2135.4|2117.6|2142.88|2125.08|2134.35|2116.55|372
1644089400000|2022-02-05 19:30:00|2135.28|2117.48|2136.68|2118.88|2139.9|2122.1|2126.07|2108.27|656
1644089700000|2022-02-05 19:35:00|2136.72|2118.92|2138.95|2121.15|2141.47|2123.67|2135.27|2117.47|555
1644090000000|2022-02-05 19:40:00|2138.99|2121.19|2135.89|2118.09|2139.01|2121.21|2135.08|2117.28|339
1644090300000|2022-02-05 19:45:00|2135.83|2118.03|2134.12|2116.32|2138.91|2121.11|2133.87|2116.07|426
1644090600000|2022-02-05 19:50:00|2134.14|2116.34|2133.91|2116.11|2134.87|2117.07|2131.01|2113.21|385
1644090900000|2022-02-05 19:55:00|2133.92|2116.12|2129.01|2111.21|2134.17|2116.37|2127.12|2109.32|481
1644091200000|2022-02-05 20:00:00|2129.04|2111.24|2122.94|2105.14|2134.65|2116.85|2120.57|2102.77|624
1644091500000|2022-02-05 20:05:00|2122.96|2105.16|2121.79|2103.99|2127.96|2110.16|2118.46|2100.66|678
1644091800000|2022-02-05 20:10:00|2121.76|2103.96|2126.4|2108.6|2128.58|2110.78|2120.38|2102.58|529
1644092100000|2022-02-05 20:15:00|2126.32|2108.52|2123.2|2105.4|2128.77|2110.97|2118.84|2101.04|465
1644092400000|2022-02-05 20:20:00|2123.21|2105.41|2125.51|2107.71|2125.86|2108.06|2122.17|2104.37|369
1644092700000|2022-02-05 20:25:00|2125.68|2107.88|2126.89|2109.09|2134.35|2116.55|2124.87|2107.07|456
1644093000000|2022-02-05 20:30:00|2127.05|2109.25|2130.4|2112.6|2132.45|2114.65|2125.28|2107.48|414
1644093300000|2022-02-05 20:35:00|2130.39|2112.59|2130.83|2113.03|2131.62|2113.82|2129.53|2111.73|325
1644093600000|2022-02-05 20:40:00|2130.82|2113.02|2139.08|2121.28|2139.12|2121.32|2130.63|2112.83|239
1644093900000|2022-02-05 20:45:00|2139.01|2121.21|2140.68|2122.88|2142.51|2124.71|2138.61|2120.81|291
1644094200000|2022-02-05 20:50:00|2140.67|2122.87|2141.38|2123.58|2143.15|2125.35|2140.49|2122.69|341
1644094500000|2022-02-05 20:55:00|2141.36|2123.56|2147.25|2129.45|2148.11|2130.31|2141.21|2123.41|421
1644094800000|2022-02-05 21:00:00|2147.22|2129.42|2139.43|2121.63|2148.18|2130.38|2137.56|2119.76|486
1644095100000|2022-02-05 21:05:00|2139.48|2121.68|2146.37|2128.57|2146.89|2129.09|2138.17|2120.37|428
1644095400000|2022-02-05 21:10:00|2146.4|2128.6|2149.68|2131.88|2150.01|2132.21|2144.75|2126.95|465
1644095700000|2022-02-05 21:15:00|2149.94|2132.14|2146.2|2128.4|2152.08|2134.28|2143.84|2126.04|496
1644096000000|2022-02-05 21:20:00|2146.16|2128.36|2147.09|2129.29|2147.54|2129.74|2145.33|2127.53|346
1644096300000|2022-02-05 21:25:00|2147.08|2129.28|2147.03|2129.23|2147.42|2129.62|2144.16|2126.36|358
1644096600000|2022-02-05 21:30:00|2147.1|2129.3|2143.95|2126.15|2147.1|2129.3|2138.5|2120.7|596
1644096900000|2022-02-05 21:35:00|2143.84|2126.04|2144.47|2126.67|2145.19|2127.39|2142.69|2124.89|350
1644097200000|2022-02-05 21:40:00|2144.61|2126.81|2149.82|2132.02|2149.95|2132.15|2144.17|2126.37|359
1644097500000|2022-02-05 21:45:00|2149.85|2132.05|2147.07|2129.27|2150.38|2132.58|2144.4|2126.6|433
1644097800000|2022-02-05 21:50:00|2146.93|2129.13|2147.67|2129.87|2147.95|2130.15|2144.85|2127.05|241
1644098100000|2022-02-05 21:55:00|2147.74|2129.94|2144.78|2126.98|2151.1|2133.3|2144.78|2126.98|472
1644098400000|2022-02-05 22:00:00|2144.74|2126.94|2148.98|2131.18|2151.53|2133.73|2144.02|2126.22|521
1644098700000|2022-02-05 22:05:00|2148.82|2131.02|2148.53|2130.73|2153.48|2135.68|2146.32|2128.52|475
1644099000000|2022-02-05 22:10:00|2148.61|2130.81|2157.3|2139.5|2157.32|2139.52|2148.58|2130.78|246
1644099300000|2022-02-05 22:15:00|2157.12|2139.32|2149.91|2132.11|2158.12|2140.32|2149.51|2131.71|492
1644099600000|2022-02-05 22:20:00|2150.04|2132.24|2144.9|2127.1|2150.12|2132.32|2144.9|2127.1|507
1644099900000|2022-02-05 22:25:00|2144.93|2127.13|2146.79|2128.99|2146.79|2128.99|2143.24|2125.44|265
1644100200000|2022-02-05 22:30:00|2146.67|2128.87|2147.57|2129.77|2147.79|2129.99|2146.33|2128.53|150
1644100500000|2022-02-05 22:35:00|2147.58|2129.78|2146.69|2128.89|2147.94|2130.14|2146.54|2128.74|172
1644100800000|2022-02-05 22:40:00|2146.54|2128.74|2147.94|2130.14|2148|2130.2|2146.54|2128.74|132
1644101100000|2022-02-05 22:45:00|2148.09|2130.29|2148.05|2130.25|2150.35|2132.55|2145.76|2127.96|309
1644101400000|2022-02-05 22:50:00|2148.11|2130.31|2150.11|2132.31|2150.13|2132.33|2147.9|2130.1|168
1644101700000|2022-02-05 22:55:00|2150.09|2132.29|2156.76|2138.96|2156.76|2138.96|2150.07|2132.27|264
1644102000000|2022-02-05 23:00:00|2156.67|2138.87|2157.87|2140.07|2160.64|2142.84|2155.98|2138.18|240
1644102300000|2022-02-05 23:05:00|2158.11|2140.31|2156.37|2138.57|2158.11|2140.31|2152.76|2134.96|447
1644102600000|2022-02-05 23:10:00|2156.36|2138.56|2152.82|2135.02|2156.39|2138.59|2152.48|2134.68|293
1644102900000|2022-02-05 23:15:00|2152.81|2135.01|2148.2|2130.4|2154.05|2136.25|2147.94|2130.14|414
1644103200000|2022-02-05 23:20:00|2148.19|2130.39|2148.63|2130.83|2149.17|2131.37|2146.77|2128.97|268
1644103500000|2022-02-05 23:25:00|2148.64|2130.84|2147.19|2129.39|2151.43|2133.63|2146.25|2128.45|320
1644103800000|2022-02-05 23:30:00|2147.23|2129.43|2144.23|2126.43|2148.25|2130.45|2142.28|2124.48|374
1644104100000|2022-02-05 23:35:00|2144.25|2126.45|2142.02|2124.22|2144.33|2126.53|2140.79|2122.99|357
1644104400000|2022-02-05 23:40:00|2142|2124.2|2150.96|2133.16|2151.36|2133.56|2141.05|2123.25|463
1644104700000|2022-02-05 23:45:00|2151.15|2133.35|2150.41|2132.61|2160.01|2142.21|2149.75|2131.95|433
1644105000000|2022-02-05 23:50:00|2150.44|2132.64|2146.32|2128.52|2154.12|2136.32|2141.64|2123.84|580
1644105300000|2022-02-05 23:55:00|2146.22|2128.42|2143.04|2125.24|2148.62|2130.82|2142.91|2125.11|452
1644105600000|2022-02-06 00:00:00|2143.03|2125.23|2151.24|2133.44|2151.31|2133.51|2142.06|2124.26|578
1644105900000|2022-02-06 00:05:00|2151.3|2133.5|2148.86|2131.06|2152.43|2134.63|2144.48|2126.68|455
1644106200000|2022-02-06 00:10:00|2148.88|2131.08|2154.73|2136.93|2154.83|2137.03|2147.14|2129.34|369
1644106500000|2022-02-06 00:15:00|2154.78|2136.98|2148.62|2130.82|2159.16|2141.36|2148.62|2130.82|394
1644106800000|2022-02-06 00:20:00|2148.69|2130.89|2156.58|2138.78|2158.32|2140.52|2147.3|2129.5|361
1644107100000|2022-02-06 00:25:00|2156.56|2138.76|2150.62|2132.82|2159.13|2141.33|2149.68|2131.88|400
1644107400000|2022-02-06 00:30:00|2150.6|2132.8|2147.69|2129.89|2152.85|2135.05|2144.34|2126.54|514
1644107700000|2022-02-06 00:35:00|2147.58|2129.78|2153.67|2135.87|2154.81|2137.01|2146.65|2128.85|490
1644108000000|2022-02-06 00:40:00|2153.66|2135.86|2151.88|2134.08|2154.43|2136.63|2149.38|2131.58|423
1644108300000|2022-02-06 00:45:00|2151.84|2134.04|2157.65|2139.85|2157.73|2139.93|2150.03|2132.23|408
1644108600000|2022-02-06 00:50:00|2157.73|2139.93|2164.44|2146.64|2164.65|2146.85|2157.73|2139.93|367
1644108900000|2022-02-06 00:55:00|2164.42|2146.62|2169.21|2151.41|2169.72|2151.92|2164.34|2146.54|332
1644109200000|2022-02-06 01:00:00|2169.26|2151.46|2172.44|2154.64|2176.33|2158.53|2169.22|2151.42|432
1644109500000|2022-02-06 01:05:00|2172.67|2154.87|2172.4|2154.6|2174.7|2156.9|2171.06|2153.26|380
1644109800000|2022-02-06 01:10:00|2172.41|2154.61|2176.26|2158.46|2176.26|2158.46|2171.73|2153.93|274
1644110100000|2022-02-06 01:15:00|2176.29|2158.49|2172.3|2154.5|2178.01|2160.21|2169.91|2152.11|475
1644110400000|2022-02-06 01:20:00|2172.23|2154.43|2178.42|2160.62|2178.87|2161.07|2170.54|2152.74|381
1644110700000|2022-02-06 01:25:00|2178.45|2160.65|2178.49|2160.69|2178.52|2160.72|2175.15|2157.35|270
1644111000000|2022-02-06 01:30:00|2178.4|2160.6|2179.17|2161.37|2181.97|2164.17|2176.1|2158.3|534
1644111300000|2022-02-06 01:35:00|2179.12|2161.32|2178.19|2160.39|2180|2162.2|2177.29|2159.49|465
1644111600000|2022-02-06 01:40:00|2178.23|2160.43|2180.91|2163.11|2181.3|2163.5|2176.94|2159.14|307
1644111900000|2022-02-06 01:45:00|2181.01|2163.21|2185.32|2167.52|2186.62|2168.82|2180.31|2162.51|350
1644112200000|2022-02-06 01:50:00|2185.3|2167.5|2192.28|2174.48|2193.13|2175.33|2185.24|2167.44|385
1644112500000|2022-02-06 01:55:00|2192.36|2174.56|2189.68|2171.88|2195.85|2178.05|2187.58|2169.78|453
1644112800000|2022-02-06 02:00:00|2189.73|2171.93|2192.37|2174.57|2192.39|2174.59|2185.13|2167.33|475
1644113100000|2022-02-06 02:05:00|2192.35|2174.55|2198.25|2180.45|2199.01|2181.21|2190.68|2172.88|410
1644113400000|2022-02-06 02:10:00|2198.29|2180.49|2198.46|2180.66|2198.99|2181.19|2196.43|2178.63|401
1644113700000|2022-02-06 02:15:00|2198.47|2180.67|2191.55|2173.75|2198.76|2180.96|2191.55|2173.75|493
1644114000000|2022-02-06 02:20:00|2191.67|2173.87|2191.84|2174.04|2194.47|2176.67|2189.88|2172.08|488
1644114300000|2022-02-06 02:25:00|2191.74|2173.94|2191.35|2173.55|2192.78|2174.98|2191.11|2173.31|406
1644114600000|2022-02-06 02:30:00|2191.37|2173.57|2182.42|2164.62|2191.51|2173.71|2175.46|2157.66|499
1644114900000|2022-02-06 02:35:00|2182.23|2164.43|2179.42|2161.62|2183.59|2165.79|2179.41|2161.61|430
1644115200000|2022-02-06 02:40:00|2179.5|2161.7|2174.28|2156.48|2179.57|2161.77|2172.93|2155.13|353
1644115500000|2022-02-06 02:45:00|2174.46|2156.66|2170.36|2152.56|2174.77|2156.97|2170.13|2152.33|285
1644115800000|2022-02-06 02:50:00|2170.4|2152.6|2167.04|2149.24|2170.61|2152.81|2165.74|2147.94|189
1644116100000|2022-02-06 02:55:00|2167.03|2149.23|2171.24|2153.44|2172.45|2154.65|2166.31|2148.51|393
1644116400000|2022-02-06 03:00:00|2170.99|2153.19|2170.3|2152.5|2171.94|2154.14|2169.41|2151.61|410
1644116700000|2022-02-06 03:05:00|2170.36|2152.56|2170.06|2152.26|2172.35|2154.55|2169.74|2151.94|329
1644117000000|2022-02-06 03:10:00|2170.01|2152.21|2168.19|2150.39|2170.24|2152.44|2167.46|2149.66|344
1644117300000|2022-02-06 03:15:00|2168.17|2150.37|2165.38|2147.58|2170.42|2152.62|2165.38|2147.58|449
1644117600000|2022-02-06 03:20:00|2165.36|2147.56|2170.4|2152.6|2170.55|2152.75|2165.35|2147.55|332
1644117900000|2022-02-06 03:25:00|2170.41|2152.61|2172.71|2154.91|2173.81|2156.01|2169.98|2152.18|312
1644118200000|2022-02-06 03:30:00|2172.7|2154.9|2174.12|2156.32|2174.94|2157.14|2172.59|2154.79|263
1644118500000|2022-02-06 03:35:00|2174.14|2156.34|2176.15|2158.35|2176.85|2159.05|2174.04|2156.24|297
1644118800000|2022-02-06 03:40:00|2176.31|2158.51|2175.77|2157.97|2177.2|2159.4|2175.11|2157.31|212
1644119100000|2022-02-06 03:45:00|2175.65|2157.85|2170.24|2152.44|2176.46|2158.66|2170.13|2152.33|215
1644119400000|2022-02-06 03:50:00|2170.23|2152.43|2168.68|2150.88|2170.61|2152.81|2166.76|2148.96|275
1644119700000|2022-02-06 03:55:00|2168.7|2150.9|2158.23|2140.43|2168.7|2150.9|2157.29|2139.49|436
1644120000000|2022-02-06 04:00:00|2158.05|2140.25|2157.54|2139.74|2167.33|2149.53|2157.54|2139.74|522
1644120300000|2022-02-06 04:05:00|2157.43|2139.63|2132.61|2114.81|2157.43|2139.63|2132.42|2114.62|577
1644120600000|2022-02-06 04:10:00|2132.32|2114.52|2129.56|2111.76|2138.73|2120.93|2125.83|2108.03|474
1644120900000|2022-02-06 04:15:00|2129.6|2111.8|2127.17|2109.37|2129.65|2111.85|2114.94|2097.14|742
1644121200000|2022-02-06 04:20:00|2127.2|2109.4|2129.79|2111.99|2135.14|2117.34|2125.58|2107.78|662
1644121500000|2022-02-06 04:25:00|2129.26|2111.46|2131.13|2113.33|2132.76|2114.96|2127.69|2109.89|192
1644122100000|2022-02-06 04:35:00|2147.21|2129.41|2146.64|2128.84|2147.8|2130|2146.45|2128.65|40
1644122400000|2022-02-06 04:40:00|2146.68|2128.88|2145.95|2128.15|2147.48|2129.68|2143.87|2126.07|392
1644122700000|2022-02-06 04:45:00|2146.16|2128.36|2149.59|2131.79|2150.37|2132.57|2146.16|2128.36|232
1644123000000|2022-02-06 04:50:00|2149.62|2131.82|2149.5|2131.7|2152.36|2134.56|2149.47|2131.67|217
1644123300000|2022-02-06 04:55:00|2149.61|2131.81|2152.14|2134.34|2152.35|2134.55|2148.36|2130.56|313
1644123600000|2022-02-06 05:00:00|2152.16|2134.36|2146.49|2128.69|2152.9|2135.1|2146.48|2128.68|256
1644123900000|2022-02-06 05:05:00|2146.47|2128.67|2148.51|2130.71|2149.2|2131.4|2144.89|2127.09|311
1644124200000|2022-02-06 05:10:00|2148.59|2130.79|2141.45|2123.65|2148.61|2130.81|2141.45|2123.65|405
1644124500000|2022-02-06 05:15:00|2141.46|2123.66|2144.41|2126.61|2146.44|2128.64|2141.14|2123.34|362
1644124800000|2022-02-06 05:20:00|2144.43|2126.63|2149.49|2131.69|2152.3|2134.5|2144.3|2126.5|380
1644125100000|2022-02-06 05:25:00|2149.48|2131.68|2153.22|2135.42|2153.22|2135.42|2146.39|2128.59|306
1644125400000|2022-02-06 05:30:00|2154|2136.2|2156.45|2138.65|2156.96|2139.16|2153.43|2135.63|320
1644125700000|2022-02-06 05:35:00|2156.41|2138.61|2153.55|2135.75|2156.52|2138.72|2153.54|2135.74|348
1644126000000|2022-02-06 05:40:00|2153.57|2135.77|2155.27|2137.47|2155.51|2137.71|2149.66|2131.86|457
1644126300000|2022-02-06 05:45:00|2155.14|2137.34|2157.31|2139.51|2157.35|2139.55|2154.23|2136.43|281
1644126600000|2022-02-06 05:50:00|2157.38|2139.58|2150.67|2132.87|2157.46|2139.66|2146.18|2128.38|404
1644126900000|2022-02-06 05:55:00|2150.72|2132.92|2151.28|2133.48|2152.38|2134.58|2148.46|2130.66|348
1644127200000|2022-02-06 06:00:00|2151.2|2133.4|2147.02|2129.22|2151.2|2133.4|2143.56|2125.76|379
1644127500000|2022-02-06 06:05:00|2147.01|2129.21|2142.43|2124.63|2148.03|2130.23|2137.84|2120.04|443
1644127800000|2022-02-06 06:10:00|2142.25|2124.45|2135.55|2117.75|2142.29|2124.49|2135.46|2117.66|384
1644128100000|2022-02-06 06:15:00|2135.61|2117.81|2132.81|2115.01|2137.31|2119.51|2131.91|2114.11|421
1644128400000|2022-02-06 06:20:00|2133.1|2115.3|2133.12|2115.32|2136.96|2119.16|2133.07|2115.27|339
1644128700000|2022-02-06 06:25:00|2133.24|2115.44|2139.88|2122.08|2145.21|2127.41|2133.03|2115.23|447
1644129000000|2022-02-06 06:30:00|2139.49|2121.69|2142.62|2124.82|2143.69|2125.89|2135.41|2117.61|396
1644129300000|2022-02-06 06:35:00|2142.5|2124.7|2137.7|2119.9|2145.32|2127.52|2137.66|2119.86|401
1644129600000|2022-02-06 06:40:00|2137.71|2119.91|2138.58|2120.78|2138.97|2121.17|2136.71|2118.91|369
1644129900000|2022-02-06 06:45:00|2138.38|2120.58|2137.09|2119.29|2139.26|2121.46|2136.88|2119.08|373
1644130200000|2022-02-06 06:50:00|2137.1|2119.3|2132.48|2114.68|2139.82|2122.02|2132.44|2114.64|454
1644130500000|2022-02-06 06:55:00|2132.47|2114.67|2135.2|2117.4|2135.35|2117.55|2127.37|2109.57|467
1644130800000|2022-02-06 07:00:00|2135.19|2117.39|2134.76|2116.96|2137.85|2120.05|2128.59|2110.79|474
1644131100000|2022-02-06 07:05:00|2134.74|2116.94|2136.25|2118.45|2138.35|2120.55|2131.6|2113.8|338
1644131400000|2022-02-06 07:10:00|2136.24|2118.44|2140.16|2122.36|2141.3|2123.5|2135.66|2117.86|298
1644131700000|2022-02-06 07:15:00|2140.15|2122.35|2138.8|2121|2140.18|2122.38|2133.73|2115.93|291
1644132000000|2022-02-06 07:20:00|2138.79|2120.99|2138.98|2121.18|2145.49|2127.69|2138.73|2120.93|365
1644132300000|2022-02-06 07:25:00|2139.04|2121.24|2137.85|2120.05|2142.62|2124.82|2137.84|2120.04|333
1644132600000|2022-02-06 07:30:00|2137.92|2120.12|2145.9|2128.1|2146.39|2128.59|2137.89|2120.09|316
1644132900000|2022-02-06 07:35:00|2145.89|2128.09|2143.78|2125.98|2145.89|2128.09|2139.11|2121.31|441
1644133200000|2022-02-06 07:40:00|2143.73|2125.93|2147.64|2129.84|2147.77|2129.97|2143.54|2125.74|393
1644133500000|2022-02-06 07:45:00|2147.68|2129.88|2154.01|2136.21|2157.09|2139.29|2146.63|2128.83|655
1644133800000|2022-02-06 07:50:00|2154.12|2136.32|2151.29|2133.49|2155.6|2137.8|2151.25|2133.45|443
1644134100000|2022-02-06 07:55:00|2151.28|2133.48|2150.3|2132.5|2155.66|2137.86|2148.65|2130.85|456
1644134400000|2022-02-06 08:00:00|2150.27|2132.47|2148.67|2130.87|2153.62|2135.82|2147.35|2129.55|546
1644134700000|2022-02-06 08:05:00|2148.78|2130.98|2151.86|2134.06|2152.41|2134.61|2148.52|2130.72|460
1644135000000|2022-02-06 08:10:00|2151.85|2134.05|2148.52|2130.72|2154.68|2136.88|2148.52|2130.72|409
1644135300000|2022-02-06 08:15:00|2148.53|2130.73|2140.95|2123.15|2149.03|2131.23|2140.11|2122.31|492
1644135600000|2022-02-06 08:20:00|2140.92|2123.12|2141.72|2123.92|2142.8|2125|2139.12|2121.32|387
1644135900000|2022-02-06 08:25:00|2141.78|2123.98|2143|2125.2|2143.26|2125.46|2141.52|2123.72|482
1644136200000|2022-02-06 08:30:00|2143.02|2125.22|2142.28|2124.48|2144.07|2126.27|2140.48|2122.68|397
1644136500000|2022-02-06 08:35:00|2142.39|2124.59|2156.66|2138.86|2157.34|2139.54|2141.95|2124.15|451
1644136800000|2022-02-06 08:40:00|2156.75|2138.95|2152.47|2134.67|2157.24|2139.44|2149.97|2132.17|394
1644137100000|2022-02-06 08:45:00|2152.57|2134.77|2148.98|2131.18|2152.57|2134.77|2147.57|2129.77|462
1644137400000|2022-02-06 08:50:00|2148.96|2131.16|2151.76|2133.96|2152.9|2135.1|2148.44|2130.64|409
1644137700000|2022-02-06 08:55:00|2151.75|2133.95|2154.7|2136.9|2155.69|2137.89|2150.94|2133.14|506
1644138000000|2022-02-06 09:00:00|2154.68|2136.88|2153.78|2135.98|2154.68|2136.88|2150.71|2132.91|492
1644138300000|2022-02-06 09:05:00|2153.82|2136.02|2152.7|2134.9|2156.32|2138.52|2151.67|2133.87|393
1644138600000|2022-02-06 09:10:00|2152.67|2134.87|2153.16|2135.36|2153.32|2135.52|2149.79|2131.99|376
1644138900000|2022-02-06 09:15:00|2153.2|2135.4|2155.29|2137.49|2157.75|2139.95|2153.16|2135.36|357
1644139200000|2022-02-06 09:20:00|2155.27|2137.47|2150|2132.2|2155.33|2137.53|2149.13|2131.33|410
1644139500000|2022-02-06 09:25:00|2149.98|2132.18|2150.45|2132.65|2151.7|2133.9|2148.46|2130.66|312
1644139800000|2022-02-06 09:30:00|2150.48|2132.68|2150.98|2133.18|2153.7|2135.9|2150.47|2132.67|408
1644140100000|2022-02-06 09:35:00|2150.99|2133.19|2148.74|2130.94|2151.41|2133.61|2148.61|2130.81|239
1644140400000|2022-02-06 09:40:00|2151.25|2133.45|2147.07|2129.27|2151.63|2133.83|2146.87|2129.07|330
1644140700000|2022-02-06 09:45:00|2147.03|2129.23|2153.52|2135.72|2153.65|2135.85|2147.03|2129.23|368
1644141000000|2022-02-06 09:50:00|2153.51|2135.71|2151.61|2133.81|2155.85|2138.05|2150.59|2132.79|331
1644141300000|2022-02-06 09:55:00|2151.97|2134.17|2156.2|2138.4|2156.2|2138.4|2151.52|2133.72|263
1644141600000|2022-02-06 10:00:00|2156.01|2138.21|2159.87|2142.07|2159.87|2142.07|2155.89|2138.09|282
1644141900000|2022-02-06 10:05:00|2159.97|2142.17|2152.7|2134.9|2161.29|2143.49|2152.7|2134.9|419
1644142200000|2022-02-06 10:10:00|2152.69|2134.89|2156.4|2138.6|2157.53|2139.73|2152.13|2134.33|311
1644142500000|2022-02-06 10:15:00|2156.39|2138.59|2156.37|2138.57|2156.39|2138.59|2152.57|2134.77|396
1644142800000|2022-02-06 10:20:00|2156.55|2138.75|2150.8|2133|2158.56|2140.76|2150.57|2132.77|392
1644143100000|2022-02-06 10:25:00|2150.75|2132.95|2151.62|2133.82|2157.31|2139.51|2150.63|2132.83|347
1644143400000|2022-02-06 10:30:00|2151.81|2134.01|2145.28|2127.48|2153.24|2135.44|2145.27|2127.47|351
1644143700000|2022-02-06 10:35:00|2145.29|2127.49|2148.46|2130.66|2151.07|2133.27|2145.29|2127.49|492
1644144000000|2022-02-06 10:40:00|2148.58|2130.78|2148.75|2130.95|2151.42|2133.62|2148.4|2130.6|310
1644144300000|2022-02-06 10:45:00|2148.84|2131.04|2145.59|2127.79|2148.89|2131.09|2143.23|2125.43|468
1644144600000|2022-02-06 10:50:00|2145.58|2127.78|2146.65|2128.85|2149.58|2131.78|2145.54|2127.74|413
1644144900000|2022-02-06 10:55:00|2146.72|2128.92|2146.33|2128.53|2147.88|2130.08|2146.16|2128.36|382
1644145200000|2022-02-06 11:00:00|2146.31|2128.51|2144.82|2127.02|2150.62|2132.82|2144.82|2127.02|537
1644145500000|2022-02-06 11:05:00|2144.51|2126.71|2139.31|2121.51|2145.03|2127.23|2139.26|2121.46|352
1644145800000|2022-02-06 11:10:00|2139.19|2121.39|2140.69|2122.89|2143.36|2125.56|2139.19|2121.39|427
1644146100000|2022-02-06 11:15:00|2140.66|2122.86|2140.41|2122.61|2143.47|2125.67|2140.32|2122.52|321
1644146400000|2022-02-06 11:20:00|2140.47|2122.67|2143.3|2125.5|2144.51|2126.71|2140.28|2122.48|221
1644146700000|2022-02-06 11:25:00|2143.34|2125.54|2142.3|2124.5|2144.41|2126.61|2142.19|2124.39|346
1644147000000|2022-02-06 11:30:00|2142.28|2124.48|2141.77|2123.97|2142.82|2125.02|2140.57|2122.77|204
1644147300000|2022-02-06 11:35:00|2141.96|2124.16|2145.16|2127.36|2146.56|2128.76|2141.48|2123.68|399
1644147600000|2022-02-06 11:40:00|2145.15|2127.35|2141.28|2123.48|2146.67|2128.87|2141.28|2123.48|433
1644147900000|2022-02-06 11:45:00|2141.27|2123.47|2137.96|2120.16|2141.27|2123.47|2132.55|2114.75|441
1644148200000|2022-02-06 11:50:00|2138.12|2120.32|2141.85|2124.05|2142.73|2124.93|2137.26|2119.46|555
1644148500000|2022-02-06 11:55:00|2141.84|2124.04|2141.85|2124.05|2142.08|2124.28|2139.44|2121.64|423
1644148800000|2022-02-06 12:00:00|2141.84|2124.04|2145.68|2127.88|2146.73|2128.93|2141.6|2123.8|386
1644149100000|2022-02-06 12:05:00|2145.63|2127.83|2153.98|2136.18|2154.82|2137.02|2145.63|2127.83|508
1644149400000|2022-02-06 12:10:00|2153.95|2136.15|2150.31|2132.51|2154.16|2136.36|2149.27|2131.47|376
1644149700000|2022-02-06 12:15:00|2150.22|2132.42|2150.4|2132.6|2152.95|2135.15|2149.42|2131.62|369
1644150000000|2022-02-06 12:20:00|2150.33|2132.53|2149.38|2131.58|2152.26|2134.46|2147.27|2129.47|276
1644150300000|2022-02-06 12:25:00|2149.35|2131.55|2153.02|2135.22|2153.65|2135.85|2149.33|2131.53|322
1644150600000|2022-02-06 12:30:00|2153.04|2135.24|2152.56|2134.76|2156.01|2138.21|2152.5|2134.7|227
1644150900000|2022-02-06 12:35:00|2152.64|2134.84|2149.98|2132.18|2152.72|2134.92|2148.8|2131|401
1644151200000|2022-02-06 12:40:00|2149.67|2131.87|2148.86|2131.06|2149.67|2131.87|2147.75|2129.95|390
1644151500000|2022-02-06 12:45:00|2148.88|2131.08|2140.66|2122.86|2148.88|2131.08|2137.54|2119.74|485
1644151800000|2022-02-06 12:50:00|2140.63|2122.83|2143.73|2125.93|2143.97|2126.17|2140.32|2122.52|557
1644152100000|2022-02-06 12:55:00|2143.56|2125.76|2151.74|2133.94|2152.38|2134.58|2142.63|2124.83|610
1644152400000|2022-02-06 13:00:00|2151.83|2134.03|2149.59|2131.79|2154.98|2137.18|2148.4|2130.6|512
1644152700000|2022-02-06 13:05:00|2149.49|2131.69|2162.1|2144.3|2162.86|2145.06|2147.7|2129.9|604
1644153000000|2022-02-06 13:10:00|2162.08|2144.28|2147.2|2129.4|2165.01|2147.21|2143.93|2126.13|747
1644153300000|2022-02-06 13:15:00|2147.24|2129.44|2146.26|2128.46|2149.68|2131.88|2142.04|2124.24|717
1644153600000|2022-02-06 13:20:00|2146.33|2128.53|2152.14|2134.34|2154.07|2136.27|2142.91|2125.11|579
1644153900000|2022-02-06 13:25:00|2152.12|2134.32|2154.44|2136.64|2155.59|2137.79|2150.25|2132.45|615
1644154200000|2022-02-06 13:30:00|2154.32|2136.52|2155.09|2137.29|2156.9|2139.1|2151.38|2133.58|553
1644154500000|2022-02-06 13:35:00|2155.06|2137.26|2153.61|2135.81|2157.38|2139.58|2149.44|2131.64|612
1644154800000|2022-02-06 13:40:00|2153.58|2135.78|2155.45|2137.65|2155.5|2137.7|2151.94|2134.14|429
1644155100000|2022-02-06 13:45:00|2155.44|2137.64|2154.24|2136.44|2156.08|2138.28|2151.27|2133.47|442
1644155400000|2022-02-06 13:50:00|2154.71|2136.91|2152.28|2134.48|2154.96|2137.16|2151.36|2133.56|460
1644155700000|2022-02-06 13:55:00|2152.27|2134.47|2155.84|2138.04|2157.97|2140.17|2152.25|2134.45|325
1644156000000|2022-02-06 14:00:00|2155.59|2137.79|2155.32|2137.52|2159.05|2141.25|2152.13|2134.33|518
1644156300000|2022-02-06 14:05:00|2155.37|2137.57|2158.16|2140.36|2158.35|2140.55|2154.31|2136.51|470
1644156600000|2022-02-06 14:10:00|2158.17|2140.37|2154.56|2136.76|2158.94|2141.14|2151.31|2133.51|452
1644156900000|2022-02-06 14:15:00|2154.54|2136.74|2155.32|2137.52|2157.15|2139.35|2154.15|2136.35|428
1644157200000|2022-02-06 14:20:00|2155.41|2137.61|2157.4|2139.6|2157.47|2139.67|2154.2|2136.4|467
1644157500000|2022-02-06 14:25:00|2157.38|2139.58|2157.45|2139.65|2160.22|2142.42|2155.92|2138.12|402
1644157800000|2022-02-06 14:30:00|2157.5|2139.7|2162.15|2144.35|2176.78|2158.98|2155.17|2137.37|879
1644158100000|2022-02-06 14:35:00|2162.12|2144.32|2151.8|2134|2162.15|2144.35|2138.26|2120.46|940
1644158400000|2022-02-06 14:40:00|2151.91|2134.11|2130.46|2112.66|2152.01|2134.21|2122.47|2104.67|977
1644158700000|2022-02-06 14:45:00|2130.41|2112.61|2117.48|2099.68|2138.49|2120.69|2112.73|2094.93|1003
1644159000000|2022-02-06 14:50:00|2117.55|2099.75|2116.31|2098.51|2121.86|2104.06|2105.58|2087.78|987
1644159300000|2022-02-06 14:55:00|2116.2|2098.4|2111.84|2094.04|2120.32|2102.52|2104.46|2086.66|903
1644159600000|2022-02-06 15:00:00|2111.78|2093.98|2100.87|2083.07|2111.8|2094|2090.44|2072.64|991
1644159900000|2022-02-06 15:05:00|2100.92|2083.12|2106.24|2088.44|2116.09|2098.29|2096.7|2078.9|964
1644160200000|2022-02-06 15:10:00|2106.22|2088.42|2103.48|2085.68|2107.2|2089.4|2097.51|2079.71|858
1644160500000|2022-02-06 15:15:00|2103.29|2085.49|2104.59|2086.79|2110.17|2092.37|2100.72|2082.92|720
1644160800000|2022-02-06 15:20:00|2104.26|2086.46|2108.55|2090.75|2109.67|2091.87|2104.08|2086.28|691
1644161100000|2022-02-06 15:25:00|2108.5|2090.7|2115.87|2098.07|2115.87|2098.07|2106.77|2088.97|593
1644161400000|2022-02-06 15:30:00|2116.05|2098.25|2119.95|2102.15|2123.95|2106.15|2113.59|2095.79|664
1644161700000|2022-02-06 15:35:00|2119.98|2102.18|2109.6|2091.8|2120.63|2102.83|2109.03|2091.23|640
1644162000000|2022-02-06 15:40:00|2109.89|2092.09|2102.56|2084.76|2114.04|2096.24|2102.01|2084.21|609
1644162300000|2022-02-06 15:45:00|2102.58|2084.78|2117.97|2100.17|2120.16|2102.36|2102.58|2084.78|819
1644162600000|2022-02-06 15:50:00|2117.91|2100.11|2119.64|2101.84|2121.21|2103.41|2117.84|2100.04|636
1644162900000|2022-02-06 15:55:00|2119.66|2101.86|2120.86|2103.06|2120.88|2103.08|2117.72|2099.92|404
1644163200000|2022-02-06 16:00:00|2120.89|2103.09|2112.91|2095.11|2122.73|2104.93|2111.78|2093.98|857
1644163500000|2022-02-06 16:05:00|2112.95|2095.15|2113.32|2095.52|2114.66|2096.86|2109.92|2092.12|561
1644163800000|2022-02-06 16:10:00|2114.17|2096.37|2113.99|2096.19|2118.28|2100.48|2112.76|2094.96|637
1644164100000|2022-02-06 16:15:00|2113.98|2096.18|2120.65|2102.85|2121.07|2103.27|2113.97|2096.17|571
1644164400000|2022-02-06 16:20:00|2120.66|2102.86|2124.08|2106.28|2125.44|2107.64|2120.63|2102.83|552
1644164700000|2022-02-06 16:25:00|2124.12|2106.32|2127.84|2110.04|2128.42|2110.62|2123.49|2105.69|449
1644165000000|2022-02-06 16:30:00|2127.88|2110.08|2132.05|2114.25|2132.18|2114.38|2127.06|2109.26|483
1644165300000|2022-02-06 16:35:00|2132.06|2114.26|2132.14|2114.34|2139.33|2121.53|2129.15|2111.35|672
1644165600000|2022-02-06 16:40:00|2132.15|2114.35|2125.62|2107.82|2135.04|2117.24|2123.62|2105.82|634
1644165900000|2022-02-06 16:45:00|2125.56|2107.76|2130.81|2113.01|2131.34|2113.54|2125.44|2107.64|526
1644166200000|2022-02-06 16:50:00|2131.16|2113.36|2133.17|2115.37|2133.9|2116.1|2130.42|2112.62|427
1644166500000|2022-02-06 16:55:00|2133.31|2115.51|2134.32|2116.52|2136.18|2118.38|2133.2|2115.4|326
1644166800000|2022-02-06 17:00:00|2134.33|2116.53|2135.53|2117.73|2137.42|2119.62|2132.28|2114.48|441
1644167100000|2022-02-06 17:05:00|2135.5|2117.7|2140.18|2122.38|2140.18|2122.38|2133.06|2115.26|428
1644167400000|2022-02-06 17:10:00|2140.19|2122.39|2138.03|2120.23|2144.67|2126.87|2138.02|2120.22|379
1644167700000|2022-02-06 17:15:00|2138.01|2120.21|2141.51|2123.71|2144.19|2126.39|2138|2120.2|391
1644168000000|2022-02-06 17:20:00|2141.54|2123.74|2144.21|2126.41|2144.29|2126.49|2141.52|2123.72|423
1644168300000|2022-02-06 17:25:00|2144.24|2126.44|2143.9|2126.1|2145.4|2127.6|2139.53|2121.73|477
1644168600000|2022-02-06 17:30:00|2143.96|2126.16|2142.57|2124.77|2144.83|2127.03|2141.65|2123.85|397
1644168900000|2022-02-06 17:35:00|2142.58|2124.78|2142.96|2125.16|2144.44|2126.64|2141.51|2123.71|268
1644169200000|2022-02-06 17:40:00|2142.94|2125.14|2138.38|2120.58|2146.78|2128.98|2134.57|2116.77|567
1644169500000|2022-02-06 17:45:00|2138.27|2120.47|2140.99|2123.19|2141.4|2123.6|2138.27|2120.47|388
1644169800000|2022-02-06 17:50:00|2140.98|2123.18|2144.12|2126.32|2144.12|2126.32|2140.16|2122.36|446
1644170100000|2022-02-06 17:55:00|2144.02|2126.22|2141.86|2124.06|2144.05|2126.25|2137.96|2120.16|338
1644170400000|2022-02-06 18:00:00|2141.88|2124.08|2143.84|2126.04|2144.19|2126.39|2138.96|2121.16|359
1644170700000|2022-02-06 18:05:00|2143.91|2126.11|2140.73|2122.93|2144.06|2126.26|2138.35|2120.55|317
1644171000000|2022-02-06 18:10:00|2141.11|2123.31|2139.73|2121.93|2142.98|2125.18|2139.73|2121.93|252
1644171300000|2022-02-06 18:15:00|2139.69|2121.89|2136.6|2118.8|2142.27|2124.47|2136.19|2118.39|479
1644171600000|2022-02-06 18:20:00|2136.58|2118.78|2134.63|2116.83|2137.49|2119.69|2134.54|2116.74|404
1644171900000|2022-02-06 18:25:00|2134.61|2116.81|2135.5|2117.7|2136.48|2118.68|2131.61|2113.81|439
1644172200000|2022-02-06 18:30:00|2135.45|2117.65|2132.46|2114.66|2135.46|2117.66|2132.45|2114.65|406
1644172500000|2022-02-06 18:35:00|2132.36|2114.56|2134.67|2116.87|2137.64|2119.84|2132.26|2114.46|210
1644172800000|2022-02-06 18:40:00|2134.69|2116.89|2131.79|2113.99|2136.43|2118.63|2131.79|2113.99|262
1644173100000|2022-02-06 18:45:00|2131.78|2113.98|2127.61|2109.81|2133.57|2115.77|2126.78|2108.98|279
1644173400000|2022-02-06 18:50:00|2127.65|2109.85|2119.47|2101.67|2128.73|2110.93|2116.15|2098.35|379
1644173700000|2022-02-06 18:55:00|2119.12|2101.32|2121.31|2103.51|2122.25|2104.45|2116.54|2098.74|525
1644174000000|2022-02-06 19:00:00|2121.38|2103.58|2121.81|2104.01|2124.11|2106.31|2119.6|2101.8|361
1644174300000|2022-02-06 19:05:00|2121.79|2103.99|2125.4|2107.6|2126.54|2108.74|2120.6|2102.8|371
1644174600000|2022-02-06 19:10:00|2125.39|2107.59|2125.59|2107.79|2126.2|2108.4|2124.4|2106.6|373
1644174900000|2022-02-06 19:15:00|2125.7|2107.9|2130.7|2112.9|2130.7|2112.9|2125.46|2107.66|298
1644175200000|2022-02-06 19:20:00|2130.71|2112.91|2134.69|2116.89|2135.34|2117.54|2130.63|2112.83|327
1644175500000|2022-02-06 19:25:00|2134.61|2116.81|2135.71|2117.91|2135.77|2117.97|2132.15|2114.35|431
1644175800000|2022-02-06 19:30:00|2135.74|2117.94|2138.89|2121.09|2140.72|2122.92|2135.66|2117.86|334
1644176100000|2022-02-06 19:35:00|2138.88|2121.08|2140.41|2122.61|2140.41|2122.61|2137.84|2120.04|351
1644176400000|2022-02-06 19:40:00|2140.44|2122.64|2138.44|2120.64|2141.24|2123.44|2137.05|2119.25|362
1644176700000|2022-02-06 19:45:00|2138.43|2120.63|2138.36|2120.56|2138.7|2120.9|2136.58|2118.78|434
1644177000000|2022-02-06 19:50:00|2138.38|2120.58|2137.25|2119.45|2138.42|2120.62|2136.65|2118.85|353
1644177300000|2022-02-06 19:55:00|2137.24|2119.44|2139.92|2122.12|2140.88|2123.08|2137.24|2119.44|363
1644177600000|2022-02-06 20:00:00|2139.89|2122.09|2140.44|2122.64|2141.24|2123.44|2137.7|2119.9|360
1644177900000|2022-02-06 20:05:00|2140.36|2122.56|2142.98|2125.18|2143.44|2125.64|2139.08|2121.28|257
1644178200000|2022-02-06 20:10:00|2143.01|2125.21|2137.49|2119.69|2143.03|2125.23|2137.31|2119.51|483
1644178500000|2022-02-06 20:15:00|2137.48|2119.68|2134.02|2116.22|2138.51|2120.71|2132.63|2114.83|514
1644178800000|2022-02-06 20:20:00|2133.97|2116.17|2132.87|2115.07|2134.61|2116.81|2129.22|2111.42|549
1644179100000|2022-02-06 20:25:00|2132.81|2115.01|2135.45|2117.65|2135.48|2117.68|2131.31|2113.51|465
1644179400000|2022-02-06 20:30:00|2135.27|2117.47|2139.34|2121.54|2139.34|2121.54|2134.16|2116.36|266
1644179700000|2022-02-06 20:35:00|2139.32|2121.52|2138.72|2120.92|2140.1|2122.3|2138.28|2120.48|370
1644180000000|2022-02-06 20:40:00|2138.69|2120.89|2133.76|2115.96|2139.22|2121.42|2133.16|2115.36|454
1644180300000|2022-02-06 20:45:00|2133.77|2115.97|2122.66|2104.86|2135.07|2117.27|2121.62|2103.82|472
1644180600000|2022-02-06 20:50:00|2122.64|2104.84|2120.44|2102.64|2125.62|2107.82|2118.85|2101.05|496
1644180900000|2022-02-06 20:55:00|2120.52|2102.72|2125.43|2107.63|2128.65|2110.85|2120.44|2102.64|519
1644181200000|2022-02-06 21:00:00|2125.44|2107.64|2125.8|2108|2128.04|2110.24|2125.32|2107.52|295
1644181500000|2022-02-06 21:05:00|2125.81|2108.01|2125.29|2107.49|2125.85|2108.05|2119.44|2101.64|418
1644181800000|2022-02-06 21:10:00|2125.18|2107.38|2120.38|2102.58|2125.21|2107.41|2119.66|2101.86|431
1644182100000|2022-02-06 21:15:00|2120.37|2102.57|2127.2|2109.4|2127.52|2109.72|2120.28|2102.48|371
1644182400000|2022-02-06 21:20:00|2127.27|2109.47|2128.1|2110.3|2128.94|2111.14|2126.49|2108.69|238
1644182700000|2022-02-06 21:25:00|2128.16|2110.36|2131.31|2113.51|2132.46|2114.66|2127.32|2109.52|300
1644183000000|2022-02-06 21:30:00|2131.32|2113.52|2133.48|2115.68|2134.44|2116.64|2129.9|2112.1|493
1644183300000|2022-02-06 21:35:00|2133.53|2115.73|2131.29|2113.49|2133.62|2115.82|2131.23|2113.43|485
1644183600000|2022-02-06 21:40:00|2131.28|2113.48|2128.58|2110.78|2131.39|2113.59|2128.29|2110.49|421
1644183900000|2022-02-06 21:45:00|2128.54|2110.74|2128.24|2110.44|2129.25|2111.45|2126.41|2108.61|401
1644184200000|2022-02-06 21:50:00|2128.2|2110.4|2131.27|2113.47|2131.37|2113.57|2128.19|2110.39|324
1644184500000|2022-02-06 21:55:00|2131.26|2113.46|2126.79|2108.99|2131.3|2113.5|2126.5|2108.7|491
1644184800000|2022-02-06 22:00:00|2126.56|2108.76|2127.18|2109.38|2130.92|2113.12|2125.25|2107.45|469
1644185100000|2022-02-06 22:05:00|2127.23|2109.43|2127.79|2109.99|2128.04|2110.24|2124.24|2106.44|314
1644185400000|2022-02-06 22:10:00|2127.88|2110.08|2128.26|2110.46|2128.6|2110.8|2126.67|2108.87|312
1644185700000|2022-02-06 22:15:00|2127.9|2110.1|2128.5|2110.7|2128.7|2110.9|2127.62|2109.82|401
1644186000000|2022-02-06 22:20:00|2128.53|2110.73|2128.34|2110.54|2130.33|2112.53|2128.09|2110.29|457
1644186300000|2022-02-06 22:25:00|2128.2|2110.4|2127.48|2109.68|2128.2|2110.4|2124.98|2107.18|340
1644186600000|2022-02-06 22:30:00|2127.78|2109.98|2128.94|2111.14|2128.94|2111.14|2127.25|2109.45|282
1644186900000|2022-02-06 22:35:00|2128.99|2111.19|2131.1|2113.3|2131.4|2113.6|2128.99|2111.19|154
1644187200000|2022-02-06 22:40:00|2130.66|2112.86|2134.63|2116.83|2135|2117.2|2130.34|2112.54|165
1644187500000|2022-02-06 22:45:00|2134.56|2116.76|2133.29|2115.49|2134.98|2117.18|2131.85|2114.05|249
1644187800000|2022-02-06 22:50:00|2132.9|2115.1|2128.95|2111.15|2133.29|2115.49|2122.57|2104.77|672
1644188100000|2022-02-06 22:55:00|2128.91|2111.11|2126.62|2108.82|2129.3|2111.5|2123.41|2105.61|347
1644188400000|2022-02-06 23:00:00|2126.63|2108.83|2130.97|2113.17|2135.78|2117.98|2122.4|2104.6|826
1644188700000|2022-02-06 23:05:00|2131.03|2113.23|2148.62|2130.82|2148.78|2130.98|2129.93|2112.13|761
1644189000000|2022-02-06 23:10:00|2148.82|2131.02|2140.55|2122.75|2159.7|2141.9|2138.78|2120.98|980
1644189300000|2022-02-06 23:15:00|2140.32|2122.52|2157.98|2140.18|2159.17|2141.37|2140.32|2122.52|973
1644189600000|2022-02-06 23:20:00|2157.91|2140.11|2174.12|2156.32|2175.93|2158.13|2157.58|2139.78|991
1644189900000|2022-02-06 23:25:00|2174.06|2156.26|2169.92|2152.12|2178.26|2160.46|2164.22|2146.42|767
1644190200000|2022-02-06 23:30:00|2169.3|2151.5|2183.67|2165.87|2183.92|2166.12|2169.3|2151.5|801
1644190500000|2022-02-06 23:35:00|2183.63|2165.83|2183.33|2165.53|2187.71|2169.91|2181.07|2163.27|621
1644190800000|2022-02-06 23:40:00|2183.35|2165.55|2198.29|2180.49|2198.35|2180.55|2182.63|2164.83|717
1644191100000|2022-02-06 23:45:00|2198.36|2180.56|2198.64|2180.84|2202.55|2184.75|2191.38|2173.58|933
1644191400000|2022-02-06 23:50:00|2198.65|2180.85|2200.2|2182.4|2200.79|2182.99|2193.8|2176|855
1644191700000|2022-02-06 23:55:00|2200.21|2182.41|2201.36|2183.56|2203.61|2185.81|2197.45|2179.65|715
1644192000000|2022-02-07 00:00:00|2201.4|2183.6|2204.3|2186.5|2213.02|2195.22|2196.75|2178.95|874
1644192300000|2022-02-07 00:05:00|2204.28|2186.48|2193.28|2175.48|2204.47|2186.67|2191.92|2174.12|876
1644192600000|2022-02-07 00:10:00|2192.91|2175.11|2177.1|2159.3|2193.46|2175.66|2172.93|2155.13|866
1644192900000|2022-02-07 00:15:00|2176.83|2159.03|2167.93|2150.13|2183.14|2165.34|2167.07|2149.27|860
1644193200000|2022-02-07 00:20:00|2167.43|2149.63|2173.18|2155.38|2184.73|2166.93|2165.67|2147.87|897
1644193500000|2022-02-07 00:25:00|2173.08|2155.28|2164.79|2146.99|2174.67|2156.87|2159.27|2141.47|993
1644193800000|2022-02-07 00:30:00|2164.81|2147.01|2161.3|2143.5|2168.88|2151.08|2160.56|2142.76|904
1644194100000|2022-02-07 00:35:00|2161.53|2143.73|2156.74|2138.94|2164.93|2147.13|2152.84|2135.04|686
1644194400000|2022-02-07 00:40:00|2156.51|2138.71|2159.64|2141.84|2160|2142.2|2155.86|2138.06|852
1644194700000|2022-02-07 00:45:00|2159.33|2141.53|2154.13|2136.33|2160.5|2142.7|2150.28|2132.48|641
1644195000000|2022-02-07 00:50:00|2154.24|2136.44|2166.39|2148.59|2166.75|2148.95|2153.13|2135.33|609
1644195300000|2022-02-07 00:55:00|2166.2|2148.4|2170.05|2152.25|2170.18|2152.38|2165.87|2148.07|544
1644195600000|2022-02-07 01:00:00|2170.18|2152.38|2162.63|2144.83|2172.89|2155.09|2161.9|2144.1|690
1644195900000|2022-02-07 01:05:00|2163.04|2145.24|2155.41|2137.61|2164.33|2146.53|2155.41|2137.61|657
1644196200000|2022-02-07 01:10:00|2155.36|2137.56|2160.96|2143.16|2162.02|2144.22|2152.22|2134.42|589
1644196500000|2022-02-07 01:15:00|2161.12|2143.32|2160.95|2143.15|2164.56|2146.76|2159.4|2141.6|553
1644196800000|2022-02-07 01:20:00|2161.49|2143.69|2159.38|2141.58|2163.42|2145.62|2156.38|2138.58|646
1644197100000|2022-02-07 01:25:00|2159.37|2141.57|2167.84|2150.04|2170.76|2152.96|2158.85|2141.05|566
1644197400000|2022-02-07 01:30:00|2168.08|2150.28|2171.75|2153.95|2172.2|2154.4|2166.88|2149.08|519
1644197700000|2022-02-07 01:35:00|2172.16|2154.36|2183.03|2165.23|2183.4|2165.6|2171.03|2153.23|659
1644198000000|2022-02-07 01:40:00|2183.13|2165.33|2179.4|2161.6|2183.8|2166|2175|2157.2|692
1644198300000|2022-02-07 01:45:00|2179.85|2162.05|2180.22|2162.42|2183.35|2165.55|2176.84|2159.04|699
1644198600000|2022-02-07 01:50:00|2180.02|2162.22|2180.2|2162.4|2181.52|2163.72|2177.41|2159.61|653
1644198900000|2022-02-07 01:55:00|2179.8|2162|2177.18|2159.38|2180.14|2162.34|2173.6|2155.8|607
1644199200000|2022-02-07 02:00:00|2177.19|2159.39|2180.62|2162.82|2183.52|2165.72|2176.28|2158.48|603
1644199500000|2022-02-07 02:05:00|2180.9|2163.1|2183.42|2165.62|2184.48|2166.68|2180.62|2162.82|622
1644199800000|2022-02-07 02:10:00|2183.26|2165.46|2182.11|2164.31|2183.86|2166.06|2177.25|2159.45|677
1644200100000|2022-02-07 02:15:00|2182.41|2164.61|2182.15|2164.35|2185.45|2167.65|2179.9|2162.1|594
1644200400000|2022-02-07 02:20:00|2182.38|2164.58|2194.26|2176.46|2194.4|2176.6|2182|2164.2|598
1644200700000|2022-02-07 02:25:00|2194|2176.2|2194.32|2176.52|2194.9|2177.1|2190.24|2172.44|558
1644201000000|2022-02-07 02:30:00|2194.33|2176.53|2197.96|2180.16|2198.32|2180.52|2194.05|2176.25|615
1644201300000|2022-02-07 02:35:00|2198|2180.2|2199.76|2181.96|2200.33|2182.53|2195.16|2177.36|568
1644201600000|2022-02-07 02:40:00|2200.03|2182.23|2202.92|2185.12|2203.38|2185.58|2196.72|2178.92|607
1644201900000|2022-02-07 02:45:00|2203.4|2185.6|2201.13|2183.33|2207.64|2189.84|2201.04|2183.24|648
1644202200000|2022-02-07 02:50:00|2201.03|2183.23|2198.54|2180.74|2201.51|2183.71|2196.71|2178.91|688
1644202500000|2022-02-07 02:55:00|2198.53|2180.73|2190.91|2173.11|2198.68|2180.88|2190.42|2172.62|607
1644202800000|2022-02-07 03:00:00|2191.15|2173.35|2201.74|2183.94|2202.87|2185.07|2191.15|2173.35|463
1644203100000|2022-02-07 03:05:00|2201.73|2183.93|2206.88|2189.08|2210.3|2192.5|2201.02|2183.22|497
1644203400000|2022-02-07 03:10:00|2206.86|2189.06|2207.55|2189.75|2209.77|2191.97|2203.95|2186.15|667
1644203700000|2022-02-07 03:15:00|2207.98|2190.18|2204.34|2186.54|2212.41|2194.61|2203.05|2185.25|553
1644204000000|2022-02-07 03:20:00|2204.29|2186.49|2210.2|2192.4|2210.57|2192.77|2200.07|2182.27|562
1644204300000|2022-02-07 03:25:00|2210.22|2192.42|2218.07|2200.27|2223.33|2205.53|2208|2190.2|558
1644204600000|2022-02-07 03:30:00|2218.08|2200.28|2220.56|2202.76|2221.37|2203.57|2209.35|2191.55|694
1644204900000|2022-02-07 03:35:00|2220.62|2202.82|2224.98|2207.18|2231.65|2213.85|2218.8|2201|713
1644205200000|2022-02-07 03:40:00|2225.01|2207.21|2227.33|2209.53|2233.45|2215.65|2222.73|2204.93|765
1644205500000|2022-02-07 03:45:00|2227.39|2209.59|2228.65|2210.85|2231.16|2213.36|2223.05|2205.25|634
1644205800000|2022-02-07 03:50:00|2228.72|2210.92|2233.62|2215.82|2237.55|2219.75|2228.29|2210.49|666
1644206100000|2022-02-07 03:55:00|2233.6|2215.8|2230.01|2212.21|2237.18|2219.38|2229.93|2212.13|595
1644206400000|2022-02-07 04:00:00|2230.03|2212.23|2228.8|2211|2236.1|2218.3|2228.43|2210.63|749
1644206700000|2022-02-07 04:05:00|2228.78|2210.98|2220.26|2202.46|2229.29|2211.49|2219.15|2201.35|728
1644207000000|2022-02-07 04:10:00|2219.88|2202.08|2221|2203.2|2222.23|2204.43|2217.47|2199.67|693
1644207300000|2022-02-07 04:15:00|2221.05|2203.25|2226.25|2208.45|2226.9|2209.1|2220.47|2202.67|633
1644207600000|2022-02-07 04:20:00|2226.35|2208.55|2231.3|2213.5|2234.28|2216.48|2223.93|2206.13|751
1644207900000|2022-02-07 04:25:00|2231.75|2213.95|2230.2|2212.4|2233.27|2215.47|2229.72|2211.92|602
1644208200000|2022-02-07 04:30:00|2230.61|2212.81|2231.83|2214.03|2232.65|2214.85|2227.12|2209.32|473
1644208500000|2022-02-07 04:35:00|2232.05|2214.25|2230.92|2213.12|2232.14|2214.34|2227.54|2209.74|493
1644208800000|2022-02-07 04:40:00|2230.95|2213.15|2229.83|2212.03|2233.28|2215.48|2229.57|2211.77|396
1644209100000|2022-02-07 04:45:00|2230.12|2212.32|2226.69|2208.89|2230.63|2212.83|2222.4|2204.6|507
1644209400000|2022-02-07 04:50:00|2226.73|2208.93|2229.68|2211.88|2230.85|2213.05|2224.15|2206.35|537
1644209700000|2022-02-07 04:55:00|2229.96|2212.16|2232.9|2215.1|2235.48|2217.68|2229.51|2211.71|428
1644210000000|2022-02-07 05:00:00|2233.13|2215.33|2227.47|2209.67|2234.4|2216.6|2226.53|2208.73|434
1644210300000|2022-02-07 05:05:00|2227.62|2209.82|2235.5|2217.7|2236.05|2218.25|2227.4|2209.6|525
1644210600000|2022-02-07 05:10:00|2235.56|2217.76|2237.29|2219.49|2239.15|2221.35|2231.45|2213.65|538
1644210900000|2022-02-07 05:15:00|2237.04|2219.24|2231|2213.2|2240.93|2223.13|2230.4|2212.6|515
1644211200000|2022-02-07 05:20:00|2230.99|2213.19|2230.18|2212.38|2232.49|2214.69|2227.44|2209.64|525
1644211500000|2022-02-07 05:25:00|2229.93|2212.13|2234.98|2217.18|2244.87|2227.07|2229.93|2212.13|580
1644211800000|2022-02-07 05:30:00|2234.85|2217.05|2238|2220.2|2238.99|2221.19|2232.21|2214.41|616
1644212100000|2022-02-07 05:35:00|2238.34|2220.54|2233.75|2215.95|2238.72|2220.92|2232.39|2214.59|502
1644212400000|2022-02-07 05:40:00|2233.46|2215.66|2231.9|2214.1|2237.44|2219.64|2231.4|2213.6|436
1644212700000|2022-02-07 05:45:00|2231.73|2213.93|2230.26|2212.46|2235.4|2217.6|2225.57|2207.77|515
1644213000000|2022-02-07 05:50:00|2230.4|2212.6|2231|2213.2|2234.95|2217.15|2230.24|2212.44|468
1644213300000|2022-02-07 05:55:00|2230.25|2212.45|2231.86|2214.06|2232.65|2214.85|2228.4|2210.6|387
1644213600000|2022-02-07 06:00:00|2231.4|2213.6|2226.52|2208.72|2233.33|2215.53|2226.4|2208.6|437
1644213900000|2022-02-07 06:05:00|2226.4|2208.6|2231.03|2213.23|2231.8|2214|2225.88|2208.08|343
1644214200000|2022-02-07 06:10:00|2231.06|2213.26|2233.65|2215.85|2234.24|2216.44|2228.51|2210.71|403
1644214500000|2022-02-07 06:15:00|2233.8|2216|2237.07|2219.27|2238.16|2220.36|2232|2214.2|419
1644214800000|2022-02-07 06:20:00|2237.04|2219.24|2238.11|2220.31|2243.48|2225.68|2236.35|2218.55|418
1644215100000|2022-02-07 06:25:00|2238.12|2220.32|2250.89|2233.09|2250.89|2233.09|2235.92|2218.12|473
1644215400000|2022-02-07 06:30:00|2251.56|2233.76|2247.23|2229.43|2256.9|2239.1|2246.97|2229.17|531
1644215700000|2022-02-07 06:35:00|2246.97|2229.17|2244.7|2226.9|2250.29|2232.49|2241.38|2223.58|435
1644216000000|2022-02-07 06:40:00|2244.46|2226.66|2244.95|2227.15|2248.43|2230.63|2241.54|2223.74|484
1644216300000|2022-02-07 06:45:00|2245.07|2227.27|2245.1|2227.3|2246.43|2228.63|2242.4|2224.6|460
1644216600000|2022-02-07 06:50:00|2245.35|2227.55|2242.16|2224.36|2246.6|2228.8|2240.51|2222.71|391
1644216900000|2022-02-07 06:55:00|2243.13|2225.33|2246.45|2228.65|2247.44|2229.64|2242.15|2224.35|451
1644217200000|2022-02-07 07:00:00|2245.9|2228.1|2247.45|2229.65|2252.29|2234.49|2245.5|2227.7|474
1644217500000|2022-02-07 07:05:00|2247.43|2229.63|2245.65|2227.85|2250.42|2232.62|2243.16|2225.36|400
1644217800000|2022-02-07 07:10:00|2245.67|2227.87|2250.22|2232.42|2250.52|2232.72|2245.34|2227.54|362
1644218100000|2022-02-07 07:15:00|2250.26|2232.46|2246.95|2229.15|2250.78|2232.98|2245.74|2227.94|363
1644218400000|2022-02-07 07:20:00|2246.97|2229.17|2246|2228.2|2248.49|2230.69|2245.44|2227.64|315
1644218700000|2022-02-07 07:25:00|2246.26|2228.46|2246.32|2228.52|2247.67|2229.87|2244.97|2227.17|288
1644219000000|2022-02-07 07:30:00|2246.29|2228.49|2243.7|2225.9|2246.62|2228.82|2240.9|2223.1|279
1644219300000|2022-02-07 07:35:00|2243.58|2225.78|2238.11|2220.31|2244.35|2226.55|2237.2|2219.4|383
1644219600000|2022-02-07 07:40:00|2237.83|2220.03|2234.61|2216.81|2239.4|2221.6|2234|2216.2|412
1644219900000|2022-02-07 07:45:00|2234.6|2216.8|2224.85|2207.05|2237.84|2220.04|2222.72|2204.92|535
1644220200000|2022-02-07 07:50:00|2225.35|2207.55|2229.41|2211.61|2230.26|2212.46|2222.45|2204.65|436
1644220500000|2022-02-07 07:55:00|2229.81|2212.01|2233.31|2215.51|2235.43|2217.63|2228.76|2210.96|598
1644220800000|2022-02-07 08:00:00|2233.33|2215.53|2238.09|2220.29|2239.6|2221.8|2228.37|2210.57|667
1644221100000|2022-02-07 08:05:00|2238.08|2220.28|2232.44|2214.64|2239.73|2221.93|2231.42|2213.62|539
1644221400000|2022-02-07 08:10:00|2232.35|2214.55|2234.16|2216.36|2236.44|2218.64|2230.42|2212.62|471
1644221700000|2022-02-07 08:15:00|2234.09|2216.29|2225.2|2207.4|2234.82|2217.02|2224.24|2206.44|522
1644222000000|2022-02-07 08:20:00|2225.26|2207.46|2226.76|2208.96|2229.52|2211.72|2223.62|2205.82|643
1644222300000|2022-02-07 08:25:00|2226.68|2208.88|2224.1|2206.3|2228.73|2210.93|2222.4|2204.6|546
1644222600000|2022-02-07 08:30:00|2224.13|2206.33|2223.4|2205.6|2226.64|2208.84|2222.4|2204.6|551
1644222900000|2022-02-07 08:35:00|2223.43|2205.63|2221.46|2203.66|2224.24|2206.44|2220.33|2202.53|613
1644223200000|2022-02-07 08:40:00|2221.47|2203.67|2220.15|2202.35|2223.11|2205.31|2216.1|2198.3|502
1644223500000|2022-02-07 08:45:00|2220.09|2202.29|2226.49|2208.69|2227.63|2209.83|2219.78|2201.98|493
1644223800000|2022-02-07 08:50:00|2226.51|2208.71|2230.37|2212.57|2230.43|2212.63|2225.3|2207.5|518
1644224100000|2022-02-07 08:55:00|2230.42|2212.62|2227.04|2209.24|2230.88|2213.08|2224.9|2207.1|494
1644224400000|2022-02-07 09:00:00|2227.06|2209.26|2232.83|2215.03|2233.49|2215.69|2224.14|2206.34|524
1644224700000|2022-02-07 09:05:00|2233.51|2215.71|2235.8|2218|2236.65|2218.85|2230.83|2213.03|484
1644225000000|2022-02-07 09:10:00|2234.93|2217.13|2230.89|2213.09|2235.48|2217.68|2230.4|2212.6|493
1644225300000|2022-02-07 09:15:00|2230.88|2213.08|2227.84|2210.04|2236.21|2218.41|2227.82|2210.02|460
1644225600000|2022-02-07 09:20:00|2228.49|2210.69|2227.03|2209.23|2232.65|2214.85|2225.54|2207.74|528
1644225900000|2022-02-07 09:25:00|2226.99|2209.19|2222.14|2204.34|2228.4|2210.6|2219.78|2201.98|562
1644226200000|2022-02-07 09:30:00|2222.33|2204.53|2205.94|2188.14|2222.81|2205.01|2204.71|2186.91|705
1644226500000|2022-02-07 09:35:00|2205.85|2188.05|2203.44|2185.64|2205.86|2188.06|2193.14|2175.34|813
1644226800000|2022-02-07 09:40:00|2203.55|2185.75|2204.78|2186.98|2209.55|2191.75|2203.46|2185.66|590
1644227100000|2022-02-07 09:45:00|2204.59|2186.79|2207.61|2189.81|2214.81|2197.01|2202.08|2184.28|710
1644227400000|2022-02-07 09:50:00|2207.54|2189.74|2211.48|2193.68|2213.4|2195.6|2207.25|2189.45|562
1644227700000|2022-02-07 09:55:00|2211.24|2193.44|2211.78|2193.98|2214.38|2196.58|2210.62|2192.82|710
1644228000000|2022-02-07 10:00:00|2212.06|2194.26|2216.4|2198.6|2217.7|2199.9|2211.79|2193.99|528
1644228300000|2022-02-07 10:05:00|2216.38|2198.58|2209.21|2191.41|2216.99|2199.19|2207.34|2189.54|586
1644228600000|2022-02-07 10:10:00|2209.38|2191.58|2210.15|2192.35|2211.06|2193.26|2206.9|2189.1|616
1644228900000|2022-02-07 10:15:00|2210.11|2192.31|2217.31|2199.51|2217.75|2199.95|2209.84|2192.04|539
1644229200000|2022-02-07 10:20:00|2217.3|2199.5|2215.19|2197.39|2217.86|2200.06|2214.35|2196.55|547
1644229500000|2022-02-07 10:25:00|2215.16|2197.36|2215.35|2197.55|2218.16|2200.36|2213.9|2196.1|508
1644229800000|2022-02-07 10:30:00|2215.37|2197.57|2221.84|2204.04|2222.08|2204.28|2215.35|2197.55|441
1644230100000|2022-02-07 10:35:00|2221.75|2203.95|2220.66|2202.86|2222.18|2204.38|2217.62|2199.82|620
1644230400000|2022-02-07 10:40:00|2220.72|2202.92|2227.67|2209.87|2228.75|2210.95|2220.55|2202.75|469
1644230700000|2022-02-07 10:45:00|2227.95|2210.15|2227.11|2209.31|2229.19|2211.39|2225.06|2207.26|542
1644231000000|2022-02-07 10:50:00|2227.1|2209.3|2225.13|2207.33|2228.59|2210.79|2224.3|2206.5|440
1644231300000|2022-02-07 10:55:00|2225.15|2207.35|2229.3|2211.5|2230.4|2212.6|2223.75|2205.95|477
1644231600000|2022-02-07 11:00:00|2229.29|2211.49|2228.52|2210.72|2233.95|2216.15|2227.83|2210.03|555
1644231900000|2022-02-07 11:05:00|2228.37|2210.57|2230.67|2212.87|2232.33|2214.53|2227.78|2209.98|497
1644232200000|2022-02-07 11:10:00|2230.57|2212.77|2232.03|2214.23|2232.24|2214.44|2229.01|2211.21|509
1644232500000|2022-02-07 11:15:00|2232.19|2214.39|2244.51|2226.71|2247.3|2229.5|2231.4|2213.6|484
1644232800000|2022-02-07 11:20:00|2244.54|2226.74|2246.4|2228.6|2247.5|2229.7|2241.4|2223.6|529
1644233100000|2022-02-07 11:25:00|2246.72|2228.92|2253.9|2236.1|2254.4|2236.6|2246.4|2228.6|355
1644233400000|2022-02-07 11:30:00|2253.39|2235.59|2246.47|2228.67|2261.9|2244.1|2244.54|2226.74|623
1644233700000|2022-02-07 11:35:00|2246.65|2228.85|2245.86|2228.06|2249.14|2231.34|2243.97|2226.17|500
1644234000000|2022-02-07 11:40:00|2245.4|2227.6|2247.72|2229.92|2251.46|2233.66|2242.67|2224.87|467
1644234300000|2022-02-07 11:45:00|2248|2230.2|2245.55|2227.75|2248.55|2230.75|2241.4|2223.6|695
1644234600000|2022-02-07 11:50:00|2245.16|2227.36|2244.21|2226.41|2248.08|2230.28|2243.18|2225.38|502
1644234900000|2022-02-07 11:55:00|2244.29|2226.49|2250.68|2232.88|2252.53|2234.73|2244.08|2226.28|518
1644235200000|2022-02-07 12:00:00|2250.76|2232.96|2244.2|2226.4|2254.8|2237|2244.2|2226.4|573
1644235500000|2022-02-07 12:05:00|2244.02|2226.22|2241.01|2223.21|2247.49|2229.69|2240.7|2222.9|480
1644235800000|2022-02-07 12:10:00|2241.4|2223.6|2243.06|2225.26|2245.08|2227.28|2239.4|2221.6|506
1644236100000|2022-02-07 12:15:00|2243.03|2225.23|2242.22|2224.42|2244.4|2226.6|2241.8|2224|481
1644236400000|2022-02-07 12:20:00|2242.23|2224.43|2249.05|2231.25|2249.5|2231.7|2237.72|2219.92|535
1644236700000|2022-02-07 12:25:00|2249.09|2231.29|2244.3|2226.5|2249.94|2232.14|2239.8|2222|476
1644237000000|2022-02-07 12:30:00|2244.28|2226.48|2241.52|2223.72|2245.42|2227.62|2237.9|2220.1|564
1644237300000|2022-02-07 12:35:00|2241.93|2224.13|2243.99|2226.19|2246.84|2229.04|2241.93|2224.13|420
1644237600000|2022-02-07 12:40:00|2243.49|2225.69|2246.68|2228.88|2246.68|2228.88|2243.22|2225.42|474
1644237900000|2022-02-07 12:45:00|2246.73|2228.93|2247.08|2229.28|2251.61|2233.81|2244.9|2227.1|604
1644238200000|2022-02-07 12:50:00|2247.07|2229.27|2245.13|2227.33|2251.4|2233.6|2245.13|2227.33|481
1644238500000|2022-02-07 12:55:00|2245.22|2227.42|2243.22|2225.42|2247.4|2229.6|2243.03|2225.23|364
1644238800000|2022-02-07 13:00:00|2243.53|2225.73|2248.53|2230.73|2248.53|2230.73|2241.4|2223.6|559
1644239100000|2022-02-07 13:05:00|2248.05|2230.25|2248.31|2230.51|2251.4|2233.6|2246.21|2228.41|439
1644239400000|2022-02-07 13:10:00|2248.23|2230.43|2247.22|2229.42|2249.92|2232.12|2246.99|2229.19|337
1644239700000|2022-02-07 13:15:00|2247.6|2229.8|2256.05|2238.25|2256.46|2238.66|2247.56|2229.76|453
1644240000000|2022-02-07 13:20:00|2255.8|2238|2249.12|2231.32|2258.39|2240.59|2249.12|2231.32|579
1644240300000|2022-02-07 13:25:00|2249.15|2231.35|2250.34|2232.54|2250.78|2232.98|2244.38|2226.58|391
1644240600000|2022-02-07 13:30:00|2250.47|2232.67|2244.93|2227.13|2252.83|2235.03|2244.56|2226.76|444
1644240900000|2022-02-07 13:35:00|2245.16|2227.36|2246.16|2228.36|2248.5|2230.7|2244.12|2226.32|382
1644241200000|2022-02-07 13:40:00|2245.9|2228.1|2246.99|2229.19|2247.58|2229.78|2244.4|2226.6|402
1644241500000|2022-02-07 13:45:00|2247|2229.2|2196.39|2178.59|2247.33|2229.53|2194.05|2176.25|639
1644241800000|2022-02-07 13:50:00|2195.51|2177.71|2212.78|2194.98|2214.25|2196.45|2174.37|2156.57|1003
1644242100000|2022-02-07 13:55:00|2213.16|2195.36|2219.91|2202.11|2221.42|2203.62|2211.53|2193.73|777
1644242400000|2022-02-07 14:00:00|2219.86|2202.06|2213.49|2195.69|2221.42|2203.62|2211.65|2193.85|788
1644242700000|2022-02-07 14:05:00|2213.11|2195.31|2219.54|2201.74|2219.86|2202.06|2209.6|2191.8|696
1644243000000|2022-02-07 14:10:00|2219.86|2202.06|2219.09|2201.29|2225.4|2207.6|2219.09|2201.29|613
1644243300000|2022-02-07 14:15:00|2219.04|2201.24|2215.06|2197.26|2219.23|2201.43|2212.29|2194.49|697
1644243600000|2022-02-07 14:20:00|2214.62|2196.82|2219.03|2201.23|2223.19|2205.39|2213.17|2195.37|675
1644243900000|2022-02-07 14:25:00|2219.08|2201.28|2223.06|2205.26|2225.64|2207.84|2218.17|2200.37|729
1644244200000|2022-02-07 14:30:00|2223.03|2205.23|2219.25|2201.45|2230.29|2212.49|2215.47|2197.67|984
1644244500000|2022-02-07 14:35:00|2218.88|2201.08|2231.64|2213.84|2233.65|2215.85|2212.57|2194.77|971
1644244800000|2022-02-07 14:40:00|2231.67|2213.87|2242.54|2224.74|2245.15|2227.35|2227.85|2210.05|962
1644245100000|2022-02-07 14:45:00|2242.6|2224.8|2240.62|2222.82|2246.11|2228.31|2237.73|2219.93|793
1644245400000|2022-02-07 14:50:00|2240.9|2223.1|2252.13|2234.33|2254.19|2236.39|2240.9|2223.1|878
1644245700000|2022-02-07 14:55:00|2252.15|2234.35|2259.4|2241.6|2260.74|2242.94|2251.25|2233.45|691
1644246000000|2022-02-07 15:00:00|2259.45|2241.65|2256.29|2238.49|2265.08|2247.28|2254.55|2236.75|722
1644246300000|2022-02-07 15:05:00|2256.38|2238.58|2258.45|2240.65|2264.4|2246.6|2255.8|2238|640
1644246600000|2022-02-07 15:10:00|2258.21|2240.41|2249.79|2231.99|2260.4|2242.6|2249.65|2231.85|573
1644246900000|2022-02-07 15:15:00|2250.2|2232.4|2231.07|2213.27|2252.54|2234.74|2230.57|2212.77|701
1644247200000|2022-02-07 15:20:00|2230.57|2212.77|2248.09|2230.29|2248.57|2230.77|2227.74|2209.94|756
1644247500000|2022-02-07 15:25:00|2248.15|2230.35|2243.4|2225.6|2248.98|2231.18|2243.09|2225.29|654
1644247800000|2022-02-07 15:30:00|2243.5|2225.7|2256.5|2238.7|2259.9|2242.1|2240.58|2222.78|741
1644248100000|2022-02-07 15:35:00|2256.45|2238.65|2266.05|2248.25|2271|2253.2|2252.58|2234.78|903
1644248400000|2022-02-07 15:40:00|2267.75|2249.95|2264.34|2246.54|2271.39|2253.59|2259.89|2242.09|800
1644248700000|2022-02-07 15:45:00|2264.3|2246.5|2262.3|2244.5|2267.64|2249.84|2260.35|2242.55|692
1644249000000|2022-02-07 15:50:00|2263.54|2245.74|2262.4|2244.6|2270.09|2252.29|2260.49|2242.69|682
1644249300000|2022-02-07 15:55:00|2263.04|2245.24|2269.72|2251.92|2271.96|2254.16|2261.76|2243.96|716
1644249600000|2022-02-07 16:00:00|2269.65|2251.85|2267.18|2249.38|2278.2|2260.4|2263.18|2245.38|824
1644249900000|2022-02-07 16:05:00|2267.11|2249.31|2267.17|2249.37|2276.88|2259.08|2265.39|2247.59|914
1644250200000|2022-02-07 16:10:00|2267.18|2249.38|2268.49|2250.69|2272.45|2254.65|2266.07|2248.27|762
1644250500000|2022-02-07 16:15:00|2268.24|2250.44|2262.83|2245.03|2273.86|2256.06|2260.64|2242.84|737
1644250800000|2022-02-07 16:20:00|2262.77|2244.97|2256.7|2238.9|2264.23|2246.43|2256.68|2238.88|663
1644251100000|2022-02-07 16:25:00|2256.4|2238.6|2264.81|2247.01|2266.75|2248.95|2256.4|2238.6|637
1644251400000|2022-02-07 16:30:00|2264.82|2247.02|2269.85|2252.05|2272.76|2254.96|2262.54|2244.74|708
1644251700000|2022-02-07 16:35:00|2269.87|2252.07|2261.01|2243.21|2278.39|2260.59|2260.52|2242.72|739
1644252000000|2022-02-07 16:40:00|2261|2243.2|2239.65|2221.85|2262.47|2244.67|2239.65|2221.85|743
1644252300000|2022-02-07 16:45:00|2239.97|2222.17|2251.82|2234.02|2252.2|2234.4|2239.63|2221.83|738
1644252600000|2022-02-07 16:50:00|2251.87|2234.07|2255.12|2237.32|2255.89|2238.09|2250.59|2232.79|641
1644252900000|2022-02-07 16:55:00|2255.09|2237.29|2264.96|2247.16|2267.34|2249.54|2254.86|2237.06|636
1644253200000|2022-02-07 17:00:00|2264.99|2247.19|2261.02|2243.22|2266.09|2248.29|2258.86|2241.06|756
1644253500000|2022-02-07 17:05:00|2260.91|2243.11|2250.27|2232.47|2261.4|2243.6|2249.3|2231.5|568
1644253800000|2022-02-07 17:10:00|2250.3|2232.5|2245.97|2228.17|2252.35|2234.55|2245.4|2227.6|498
1644254100000|2022-02-07 17:15:00|2245.96|2228.16|2251.99|2234.19|2253.86|2236.06|2245.34|2227.54|529
1644254400000|2022-02-07 17:20:00|2252.01|2234.21|2257.26|2239.46|2257.3|2239.5|2251.6|2233.8|475
1644254700000|2022-02-07 17:25:00|2257.18|2239.38|2254.41|2236.61|2258.78|2240.98|2252.55|2234.75|587
1644255000000|2022-02-07 17:30:00|2254.01|2236.21|2260.94|2243.14|2262.5|2244.7|2250.61|2232.81|679
1644255300000|2022-02-07 17:35:00|2260.87|2243.07|2257.54|2239.74|2262.14|2244.34|2256.11|2238.31|531
1644255600000|2022-02-07 17:40:00|2257.59|2239.79|2264.77|2246.97|2265.04|2247.24|2257.59|2239.79|629
1644255900000|2022-02-07 17:45:00|2264.78|2246.98|2262.83|2245.03|2265.34|2247.54|2259.58|2241.78|783
1644256200000|2022-02-07 17:50:00|2262.77|2244.97|2266.64|2248.84|2266.89|2249.09|2261.24|2243.44|768
1644256500000|2022-02-07 17:55:00|2266.31|2248.51|2274|2256.2|2275.4|2257.6|2265.96|2248.16|865
1644256800000|2022-02-07 18:00:00|2274.02|2256.22|2268.01|2250.21|2279.7|2261.9|2267.48|2249.68|864
1644257100000|2022-02-07 18:05:00|2267.9|2250.1|2264.38|2246.58|2268.44|2250.64|2259.15|2241.35|851
1644257400000|2022-02-07 18:10:00|2264.37|2246.57|2270.3|2252.5|2278.5|2260.7|2261.6|2243.8|895
1644257700000|2022-02-07 18:15:00|2270.28|2252.48|2264.94|2247.14|2270.84|2253.04|2262.88|2245.08|751
1644258000000|2022-02-07 18:20:00|2264.9|2247.1|2266.29|2248.49|2268.53|2250.73|2262.67|2244.87|679
1644258300000|2022-02-07 18:25:00|2266.28|2248.48|2259.68|2241.88|2267.05|2249.25|2259.3|2241.5|579
1644258600000|2022-02-07 18:30:00|2259.69|2241.89|2256.24|2238.44|2261.43|2243.63|2255.03|2237.23|551
1644258900000|2022-02-07 18:35:00|2256.2|2238.4|2255.32|2237.52|2256.47|2238.67|2251.74|2233.94|483
1644259200000|2022-02-07 18:40:00|2255.31|2237.51|2242.41|2224.61|2255.31|2237.51|2242.35|2224.55|553
1644259500000|2022-02-07 18:45:00|2242.44|2224.64|2233.65|2215.85|2243.61|2225.81|2233.23|2215.43|690
1644259800000|2022-02-07 18:50:00|2233.9|2216.1|2239.16|2221.36|2239.38|2221.58|2230.68|2212.88|638
1644260100000|2022-02-07 18:55:00|2239.2|2221.4|2238.47|2220.67|2243.05|2225.25|2235.88|2218.08|679
1644260400000|2022-02-07 19:00:00|2238.4|2220.6|2238.67|2220.87|2241.05|2223.25|2235.88|2218.08|578
1644260700000|2022-02-07 19:05:00|2238.75|2220.95|2244.35|2226.55|2245.54|2227.74|2236.49|2218.69|683
1644261000000|2022-02-07 19:10:00|2244.38|2226.58|2244.34|2226.54|2245.5|2227.7|2241.76|2223.96|595
1644261300000|2022-02-07 19:15:00|2244.32|2226.52|2245.67|2227.87|2245.67|2227.87|2241|2223.2|697
1644261600000|2022-02-07 19:20:00|2245.52|2227.72|2247.5|2229.7|2249.04|2231.24|2245.32|2227.52|645
1644261900000|2022-02-07 19:25:00|2247.51|2229.71|2251.5|2233.7|2251.79|2233.99|2246.25|2228.45|655
1644262200000|2022-02-07 19:30:00|2251.47|2233.67|2247.3|2229.5|2251.47|2233.67|2243.78|2225.98|655
1644262500000|2022-02-07 19:35:00|2247.21|2229.41|2248.63|2230.83|2249.09|2231.29|2245.1|2227.3|462
1644262800000|2022-02-07 19:40:00|2248.58|2230.78|2264.24|2246.44|2267.29|2249.49|2247.78|2229.98|674
1644263100000|2022-02-07 19:45:00|2264.06|2246.26|2259.76|2241.96|2264.41|2246.61|2256.72|2238.92|566
1644263400000|2022-02-07 19:50:00|2259.47|2241.67|2255.62|2237.82|2260.27|2242.47|2252.54|2234.74|511
1644263700000|2022-02-07 19:55:00|2255.65|2237.85|2252.56|2234.76|2258.2|2240.4|2251.49|2233.69|406
1644264000000|2022-02-07 20:00:00|2252.39|2234.59|2259.31|2241.51|2259.51|2241.71|2250.53|2232.73|544
1644264300000|2022-02-07 20:05:00|2259.2|2241.4|2257.93|2240.13|2262.53|2244.73|2256.34|2238.54|452
1644264600000|2022-02-07 20:10:00|2257.95|2240.15|2262.97|2245.17|2263.81|2246.01|2254.98|2237.18|522
1644264900000|2022-02-07 20:15:00|2262.99|2245.19|2260.92|2243.12|2264.79|2246.99|2257.53|2239.73|495
1644265200000|2022-02-07 20:20:00|2261.19|2243.39|2265.76|2247.96|2266.39|2248.59|2257.61|2239.81|463
1644265500000|2022-02-07 20:25:00|2265.95|2248.15|2264.35|2246.55|2267.65|2249.85|2261.72|2243.92|460
1644265800000|2022-02-07 20:30:00|2264.4|2246.6|2264.95|2247.15|2267.08|2249.28|2259.62|2241.82|473
1644266100000|2022-02-07 20:35:00|2264.93|2247.13|2255.56|2237.76|2265.54|2247.74|2254.35|2236.55|537
1644266400000|2022-02-07 20:40:00|2255.54|2237.74|2260.84|2243.04|2262.4|2244.6|2250.83|2233.03|589
1644266700000|2022-02-07 20:45:00|2260.79|2242.99|2250.05|2232.25|2260.79|2242.99|2249.05|2231.25|640
1644267000000|2022-02-07 20:50:00|2250.35|2232.55|2238.38|2220.58|2254.96|2237.16|2235.7|2217.9|673
1644267300000|2022-02-07 20:55:00|2238.13|2220.33|2255.37|2237.57|2255.93|2238.13|2237.92|2220.12|826
1644267600000|2022-02-07 21:00:00|2255.29|2237.49|2247.95|2230.15|2256|2238.2|2236.17|2218.37|701
1644267900000|2022-02-07 21:05:00|2247.67|2229.87|2250.23|2232.43|2255.02|2237.22|2247.5|2229.7|697
1644268200000|2022-02-07 21:10:00|2250.2|2232.4|2249.39|2231.59|2253.35|2235.55|2245.4|2227.6|531
1644268500000|2022-02-07 21:15:00|2249.4|2231.6|2242.54|2224.74|2250.08|2232.28|2241.6|2223.8|560
1644268800000|2022-02-07 21:20:00|2242.59|2224.79|2237.68|2219.88|2243.4|2225.6|2231.84|2214.04|810
1644269100000|2022-02-07 21:25:00|2237.3|2219.5|2235.49|2217.69|2241.45|2223.65|2233.4|2215.6|484
1644269400000|2022-02-07 21:30:00|2235.47|2217.67|2242.99|2225.19|2244.82|2227.02|2235.28|2217.48|527
1644269700000|2022-02-07 21:35:00|2242.85|2225.05|2245.39|2227.59|2247.67|2229.87|2240.42|2222.62|577
1644270000000|2022-02-07 21:40:00|2245.38|2227.58|2240.87|2223.07|2247.3|2229.5|2240.37|2222.57|594
1644270300000|2022-02-07 21:45:00|2240.93|2223.13|2238.76|2220.96|2241.2|2223.4|2231.25|2213.45|676
1644270600000|2022-02-07 21:50:00|2238.8|2221|2242.93|2225.13|2244.24|2226.44|2238.55|2220.75|529
1644270900000|2022-02-07 21:55:00|2242.94|2225.14|2246.99|2229.19|2249.32|2231.52|2242.94|2225.14|606
1644271200000|2022-02-07 22:00:00|2247.26|2229.46|2247.03|2229.23|2249.05|2231.25|2244.92|2227.12|466
1644271500000|2022-02-07 22:05:00|2246.99|2229.19|2243.16|2225.36|2247.1|2229.3|2240.91|2223.11|479
1644271800000|2022-02-07 22:10:00|2243.31|2225.51|2250.26|2232.46|2250.96|2233.16|2242.9|2225.1|436
1644272100000|2022-02-07 22:15:00|2249.85|2232.05|2249.57|2231.77|2252.44|2234.64|2249.23|2231.43|394
1644272400000|2022-02-07 22:20:00|2249.55|2231.75|2255.14|2237.34|2256.12|2238.32|2249.49|2231.69|257
1644272700000|2022-02-07 22:25:00|2254.92|2237.12|2255.29|2237.49|2256.73|2238.93|2253.77|2235.97|470
1644273000000|2022-02-07 22:30:00|2255.3|2237.5|2258.39|2240.59|2258.55|2240.75|2254.65|2236.85|372
1644273300000|2022-02-07 22:35:00|2258.37|2240.57|2258.03|2240.23|2259.55|2241.75|2257.9|2240.1|303
1644273600000|2022-02-07 22:40:00|2258.07|2240.27|2259.87|2242.07|2260.4|2242.6|2257.82|2240.02|171
1644273900000|2022-02-07 22:45:00|2260.04|2242.24|2259.3|2241.5|2262.4|2244.6|2258.89|2241.09|239
1644274200000|2022-02-07 22:50:00|2259.29|2241.49|2260.55|2242.75|2262.4|2244.6|2258.62|2240.82|488
1644274500000|2022-02-07 22:55:00|2260.54|2242.74|2258.21|2240.41|2260.9|2243.1|2256.86|2239.06|509
1644274800000|2022-02-07 23:00:00|2258.4|2240.6|2264.72|2246.92|2264.9|2247.1|2252.26|2234.46|529
1644275100000|2022-02-07 23:05:00|2264.62|2246.82|2259.29|2241.49|2268.95|2251.15|2258.92|2241.12|575
1644275400000|2022-02-07 23:10:00|2259.28|2241.48|2252.9|2235.1|2259.97|2242.17|2250.45|2232.65|716
1644275700000|2022-02-07 23:15:00|2252.92|2235.12|2255.08|2237.28|2259.64|2241.84|2252.59|2234.79|592
1644276000000|2022-02-07 23:20:00|2255.13|2237.33|2251.88|2234.08|2256.24|2238.44|2250.09|2232.29|592
1644276300000|2022-02-07 23:25:00|2251.55|2233.75|2249.43|2231.63|2252.37|2234.57|2243.4|2225.6|588
1644276600000|2022-02-07 23:30:00|2249.45|2231.65|2244.5|2226.7|2251.54|2233.74|2239.38|2221.58|712
1644276900000|2022-02-07 23:35:00|2244.49|2226.69|2241.51|2223.71|2247.85|2230.05|2241.49|2223.69|604
1644277200000|2022-02-07 23:40:00|2241.52|2223.72|2247|2229.2|2247|2229.2|2241.47|2223.67|561
1644277500000|2022-02-07 23:45:00|2246.92|2229.12|2247.25|2229.45|2252.44|2234.64|2246.59|2228.79|547
1644277800000|2022-02-07 23:50:00|2247.21|2229.41|2247.36|2229.56|2250.51|2232.71|2245.99|2228.19|508
1644278100000|2022-02-07 23:55:00|2247.32|2229.52|2245.32|2227.52|2247.94|2230.14|2242.05|2224.25|610
1644278400000|2022-02-08 00:00:00|2245.33|2227.53|2242.65|2224.85|2253.89|2236.09|2242.4|2224.6|749
1644278700000|2022-02-08 00:05:00|2242.76|2224.96|2234.29|2216.49|2242.76|2224.96|2231.1|2213.3|685
1644279000000|2022-02-08 00:10:00|2234.32|2216.52|2214.74|2196.94|2234.32|2216.52|2213.5|2195.7|772
1644279300000|2022-02-08 00:15:00|2214.7|2196.9|2217.92|2200.12|2217.92|2200.12|2198.38|2180.58|853
1644279600000|2022-02-08 00:20:00|2217.77|2199.97|2216.67|2198.87|2222.02|2204.22|2211.32|2193.52|756
1644279900000|2022-02-08 00:25:00|2216.86|2199.06|2227.69|2209.89|2229.96|2212.16|2216.13|2198.33|719
1644280200000|2022-02-08 00:30:00|2227.53|2209.73|2229.49|2211.69|2236.35|2218.55|2227.47|2209.67|754
1644280500000|2022-02-08 00:35:00|2229.43|2211.63|2224.65|2206.85|2229.43|2211.63|2219.44|2201.64|788
1644280800000|2022-02-08 00:40:00|2225.09|2207.29|2235.69|2217.89|2236.8|2219|2225|2207.2|685
1644281100000|2022-02-08 00:45:00|2235.7|2217.9|2236.5|2218.7|2240.88|2223.08|2235.04|2217.24|651
1644281400000|2022-02-08 00:50:00|2236.47|2218.67|2236.8|2219|2240.95|2223.15|2235.66|2217.86|661
1644281700000|2022-02-08 00:55:00|2236.72|2218.92|2239.46|2221.66|2239.78|2221.98|2230.22|2212.42|640
1644282000000|2022-02-08 01:00:00|2239.47|2221.67|2245.7|2227.9|2246.59|2228.79|2234.19|2216.39|624
1644282300000|2022-02-08 01:05:00|2246.04|2228.24|2245.35|2227.55|2250.4|2232.6|2245.07|2227.27|552
1644282600000|2022-02-08 01:10:00|2245.56|2227.76|2249.26|2231.46|2252.66|2234.86|2243.73|2225.93|596
1644282900000|2022-02-08 01:15:00|2249.24|2231.44|2248.71|2230.91|2250.48|2232.68|2245.57|2227.77|696
1644283200000|2022-02-08 01:20:00|2248.66|2230.86|2245.31|2227.51|2248.66|2230.86|2242.61|2224.81|481
1644283500000|2022-02-08 01:25:00|2245.18|2227.38|2250.92|2233.12|2253.65|2235.85|2245.18|2227.38|804
1644283800000|2022-02-08 01:30:00|2250.93|2233.13|2252.43|2234.63|2253.49|2235.69|2248.19|2230.39|641
1644284100000|2022-02-08 01:35:00|2252.22|2234.42|2258.05|2240.25|2258.5|2240.7|2251.41|2233.61|547
1644284400000|2022-02-08 01:40:00|2258.37|2240.57|2258.18|2240.38|2260.56|2242.76|2255.66|2237.86|490
1644284700000|2022-02-08 01:45:00|2258.28|2240.48|2266.07|2248.27|2266.69|2248.89|2256.22|2238.42|510
1644285000000|2022-02-08 01:50:00|2266.57|2248.77|2275.31|2257.51|2275.54|2257.74|2263.49|2245.69|635
1644285300000|2022-02-08 01:55:00|2276.45|2258.65|2293.9|2276.1|2293.99|2276.19|2274.6|2256.8|645
1644285600000|2022-02-08 02:00:00|2293.78|2275.98|2296.82|2279.02|2299.16|2281.36|2288.98|2271.18|674
1644285900000|2022-02-08 02:05:00|2296.79|2278.99|2284.51|2266.71|2296.93|2279.13|2284.51|2266.71|727
1644286200000|2022-02-08 02:10:00|2284.5|2266.7|2277.94|2260.14|2284.51|2266.71|2275.93|2258.13|684
1644286500000|2022-02-08 02:15:00|2277.95|2260.15|2272.98|2255.18|2283.4|2265.6|2272.67|2254.87|513
1644286800000|2022-02-08 02:20:00|2272.76|2254.96|2276.6|2258.8|2282.02|2264.22|2272.41|2254.61|674
1644287100000|2022-02-08 02:25:00|2276.51|2258.71|2277.43|2259.63|2282.85|2265.05|2275.45|2257.65|691
1644287400000|2022-02-08 02:30:00|2277.41|2259.61|2279.27|2261.47|2281.55|2263.75|2276.84|2259.04|602
1644287700000|2022-02-08 02:35:00|2279.28|2261.48|2284.45|2266.65|2285.3|2267.5|2277.4|2259.6|525
1644288000000|2022-02-08 02:40:00|2284.18|2266.38|2283.57|2265.77|2287.59|2269.79|2280.9|2263.1|581
1644288300000|2022-02-08 02:45:00|2283.04|2265.24|2276.47|2258.67|2290.91|2273.11|2276.37|2258.57|722
1644288600000|2022-02-08 02:50:00|2276.44|2258.64|2270.72|2252.92|2276.77|2258.97|2270.4|2252.6|577
1644288900000|2022-02-08 02:55:00|2270.7|2252.9|2266.92|2249.12|2272.55|2254.75|2265.2|2247.4|512
1644289200000|2022-02-08 03:00:00|2267.02|2249.22|2266.75|2248.95|2267.42|2249.62|2260.67|2242.87|551
1644289500000|2022-02-08 03:05:00|2266.72|2248.92|2267.12|2249.32|2272.65|2254.85|2264.8|2247|569
1644289800000|2022-02-08 03:10:00|2267.14|2249.34|2259.08|2241.28|2267.88|2250.08|2258.3|2240.5|590
1644290100000|2022-02-08 03:15:00|2257.6|2239.8|2253.25|2235.45|2260.82|2243.02|2251.68|2233.88|589
1644290400000|2022-02-08 03:20:00|2253.49|2235.69|2251.67|2233.87|2256.19|2238.39|2251|2233.2|569
1644290700000|2022-02-08 03:25:00|2251.23|2233.43|2255.78|2237.98|2256|2238.2|2250.27|2232.47|573
1644291000000|2022-02-08 03:30:00|2255.79|2237.99|2258.83|2241.03|2259.38|2241.58|2253.46|2235.66|577
1644291300000|2022-02-08 03:35:00|2258.85|2241.05|2267.29|2249.49|2267.68|2249.88|2258.44|2240.64|563
1644291600000|2022-02-08 03:40:00|2267.42|2249.62|2274.46|2256.66|2276.42|2258.62|2264.55|2246.75|773
1644291900000|2022-02-08 03:45:00|2274.43|2256.63|2276.44|2258.64|2279.17|2261.37|2269.69|2251.89|694
1644292200000|2022-02-08 03:50:00|2276.08|2258.28|2277.38|2259.58|2278.06|2260.26|2273.4|2255.6|634
1644292500000|2022-02-08 03:55:00|2277.37|2259.57|2276.25|2258.45|2278.62|2260.82|2275.4|2257.6|592
1644292800000|2022-02-08 04:00:00|2276.2|2258.4|2276.48|2258.68|2283.08|2265.28|2273.52|2255.72|697
1644293100000|2022-02-08 04:05:00|2276.49|2258.69|2264.57|2246.77|2277.14|2259.34|2263.4|2245.6|625
1644293400000|2022-02-08 04:10:00|2264.25|2246.45|2266.53|2248.73|2266.92|2249.12|2263.23|2245.43|575
1644293700000|2022-02-08 04:15:00|2266.59|2248.79|2264.5|2246.7|2270.32|2252.52|2264.5|2246.7|524
1644294000000|2022-02-08 04:20:00|2264.51|2246.71|2267.21|2249.41|2267.48|2249.68|2263.4|2245.6|473
1644294300000|2022-02-08 04:25:00|2267.02|2249.22|2264.19|2246.39|2267.47|2249.67|2263.4|2245.6|442
1644294600000|2022-02-08 04:30:00|2264.47|2246.67|2265.57|2247.77|2267.36|2249.56|2263.48|2245.68|635
1644294900000|2022-02-08 04:35:00|2265.55|2247.75|2274.07|2256.27|2274.57|2256.77|2265.25|2247.45|733
1644295200000|2022-02-08 04:40:00|2274.02|2256.22|2271.41|2253.61|2274.99|2257.19|2269.03|2251.23|554
1644295500000|2022-02-08 04:45:00|2271.39|2253.59|2274.38|2256.58|2276.01|2258.21|2267.37|2249.57|559
1644295800000|2022-02-08 04:50:00|2274.4|2256.6|2269.4|2251.6|2276.16|2258.36|2268.4|2250.6|581
1644296100000|2022-02-08 04:55:00|2269.41|2251.61|2279.13|2261.33|2279.62|2261.82|2269.41|2251.61|561
1644296400000|2022-02-08 05:00:00|2278.4|2260.6|2271.39|2253.59|2279.68|2261.88|2270.6|2252.8|723
1644296700000|2022-02-08 05:05:00|2271.38|2253.58|2274.15|2256.35|2275.19|2257.39|2270.55|2252.75|622
1644297000000|2022-02-08 05:10:00|2273.67|2255.87|2274.33|2256.53|2277.3|2259.5|2272.92|2255.12|593
1644297300000|2022-02-08 05:15:00|2274.4|2256.6|2272.33|2254.53|2276.51|2258.71|2269.74|2251.94|621
1644297600000|2022-02-08 05:20:00|2272.38|2254.58|2272.59|2254.79|2274.43|2256.63|2269.45|2251.65|487
1644297900000|2022-02-08 05:25:00|2272.8|2255|2276.18|2258.38|2278.18|2260.38|2269.99|2252.19|497
1644298200000|2022-02-08 05:30:00|2276.1|2258.3|2275.08|2257.28|2276.18|2258.38|2271.19|2253.39|526
1644298500000|2022-02-08 05:35:00|2275.11|2257.31|2275.6|2257.8|2277.97|2260.17|2273.2|2255.4|672
1644298800000|2022-02-08 05:40:00|2275.8|2258|2284.2|2266.4|2285.42|2267.62|2275.8|2258|649
1644299100000|2022-02-08 05:45:00|2284.19|2266.39|2290.07|2272.27|2293.89|2276.09|2282.88|2265.08|830
1644299400000|2022-02-08 05:50:00|2289.4|2271.6|2294.11|2276.31|2296.42|2278.62|2287.89|2270.09|773
1644299700000|2022-02-08 05:55:00|2293.91|2276.11|2298.32|2280.52|2298.92|2281.12|2289.28|2271.48|624
1644300000000|2022-02-08 06:00:00|2298.1|2280.3|2296.12|2278.32|2298.44|2280.64|2290.85|2273.05|766
1644300300000|2022-02-08 06:05:00|2296.09|2278.29|2303.88|2286.08|2305.05|2287.25|2294.15|2276.35|641
1644300600000|2022-02-08 06:10:00|2304.38|2286.58|2318.79|2300.99|2319.62|2301.82|2303.57|2285.77|947
1644300900000|2022-02-08 06:15:00|2318.77|2300.97|2318.79|2300.99|2327.5|2309.7|2318.17|2300.37|839
1644301200000|2022-02-08 06:20:00|2318.9|2301.1|2317.96|2300.16|2319.79|2301.99|2312.24|2294.44|908
1644301500000|2022-02-08 06:25:00|2318.06|2300.26|2314.7|2296.9|2318.53|2300.73|2310.44|2292.64|768
1644301800000|2022-02-08 06:30:00|2314.41|2296.61|2295.4|2277.6|2315.38|2297.58|2291.25|2273.45|881
1644302100000|2022-02-08 06:35:00|2295.07|2277.27|2290.23|2272.43|2296.43|2278.63|2282.97|2265.17|835
1644302400000|2022-02-08 06:40:00|2289.59|2271.79|2283.84|2266.04|2290.97|2273.17|2276.91|2259.11|828
1644302700000|2022-02-08 06:45:00|2283.7|2265.9|2273.2|2255.4|2283.7|2265.9|2265.9|2248.1|797
1644303000000|2022-02-08 06:50:00|2273.18|2255.38|2291.54|2273.74|2292.95|2275.15|2273.01|2255.21|725
1644303300000|2022-02-08 06:55:00|2291.56|2273.76|2294.45|2276.65|2297.67|2279.87|2291.07|2273.27|499
1644303600000|2022-02-08 07:00:00|2294.44|2276.64|2281.57|2263.77|2296.18|2278.38|2280.37|2262.57|734
1644303900000|2022-02-08 07:05:00|2281.82|2264.02|2272.2|2254.4|2281.86|2264.06|2269.21|2251.41|670
1644304200000|2022-02-08 07:10:00|2272.1|2254.3|2280.18|2262.38|2281.48|2263.68|2271.65|2253.85|583
1644304500000|2022-02-08 07:15:00|2280.08|2262.28|2278.93|2261.13|2281.53|2263.73|2270.67|2252.87|583
1644304800000|2022-02-08 07:20:00|2278.95|2261.15|2277.68|2259.88|2285.44|2267.64|2277.4|2259.6|586
1644305100000|2022-02-08 07:25:00|2277.63|2259.83|2272.46|2254.66|2282.15|2264.35|2271.78|2253.98|535
1644305400000|2022-02-08 07:30:00|2272.24|2254.44|2271.96|2254.16|2275.7|2257.9|2266.2|2248.4|579
1644305700000|2022-02-08 07:35:00|2272.11|2254.31|2275.52|2257.72|2275.52|2257.72|2268.9|2251.1|485
1644306000000|2022-02-08 07:40:00|2275.5|2257.7|2272.23|2254.43|2276.38|2258.58|2269.89|2252.09|400
1644306300000|2022-02-08 07:45:00|2272.04|2254.24|2264.36|2246.56|2272.78|2254.98|2264.36|2246.56|379
1644306600000|2022-02-08 07:50:00|2264.41|2246.61|2268.01|2250.21|2268.62|2250.82|2261.89|2244.09|468
1644306900000|2022-02-08 07:55:00|2267.93|2250.13|2260.24|2242.44|2268.37|2250.57|2260.03|2242.23|333
1644307200000|2022-02-08 08:00:00|2260.3|2242.5|2257.97|2240.17|2267.43|2249.63|2257.75|2239.95|658
1644307500000|2022-02-08 08:05:00|2257.99|2240.19|2229.17|2211.37|2258.44|2240.64|2227.09|2209.29|916
1644307800000|2022-02-08 08:10:00|2229.2|2211.4|2218.25|2200.45|2235.73|2217.93|2207.48|2189.68|937
1644308100000|2022-02-08 08:15:00|2218.47|2200.67|2203.88|2186.08|2218.62|2200.82|2193.6|2175.8|873
1644308400000|2022-02-08 08:20:00|2203.86|2186.06|2213.88|2196.08|2218.76|2200.96|2203.05|2185.25|843
1644308700000|2022-02-08 08:25:00|2214.01|2196.21|2208.9|2191.1|2215.75|2197.95|2202.7|2184.9|724
1644309000000|2022-02-08 08:30:00|2208.5|2190.7|2198|2180.2|2213.82|2196.02|2194.54|2176.74|851
1644309300000|2022-02-08 08:35:00|2197.81|2180.01|2197.32|2179.52|2210.73|2192.93|2194.24|2176.44|886
1644309600000|2022-02-08 08:40:00|2197.29|2179.49|2182.18|2164.38|2202.35|2184.55|2178.39|2160.59|939
1644309900000|2022-02-08 08:45:00|2182.28|2164.48|2197.26|2179.46|2197.43|2179.63|2180.24|2162.44|806
1644310200000|2022-02-08 08:50:00|2197.16|2179.36|2180.98|2163.18|2197.41|2179.61|2176.1|2158.3|851
1644310500000|2022-02-08 08:55:00|2181.22|2163.42|2184.3|2166.5|2191.39|2173.59|2181.22|2163.42|885
1644310800000|2022-02-08 09:00:00|2184.08|2166.28|2196.34|2178.54|2199.43|2181.63|2183.1|2165.3|774
1644311100000|2022-02-08 09:05:00|2196.35|2178.55|2175.46|2157.66|2200.3|2182.5|2175.46|2157.66|887
1644311400000|2022-02-08 09:10:00|2175.51|2157.71|2147.92|2130.12|2176.33|2158.53|2144.98|2127.18|979
1644311700000|2022-02-08 09:15:00|2147.94|2130.14|2168.04|2150.24|2168.15|2150.35|2147.25|2129.45|951
1644312000000|2022-02-08 09:20:00|2168.12|2150.32|2170.94|2153.14|2174.16|2156.36|2165.15|2147.35|876
1644312300000|2022-02-08 09:25:00|2170.93|2153.13|2175.38|2157.58|2176.65|2158.85|2167.29|2149.49|804
1644312600000|2022-02-08 09:30:00|2175.04|2157.24|2180.93|2163.13|2181.97|2164.17|2169.89|2152.09|823
1644312900000|2022-02-08 09:35:00|2180.81|2163.01|2179.04|2161.24|2184.05|2166.25|2176.29|2158.49|833
1644313200000|2022-02-08 09:40:00|2179.02|2161.22|2187.03|2169.23|2188.15|2170.35|2178.75|2160.95|792
1644313500000|2022-02-08 09:45:00|2187.06|2169.26|2179.32|2161.52|2189.87|2172.07|2177.81|2160.01|773
1644313800000|2022-02-08 09:50:00|2179.27|2161.47|2177.86|2160.06|2185.16|2167.36|2170.72|2152.92|921
1644314100000|2022-02-08 09:55:00|2177.84|2160.04|2173.32|2155.52|2178.54|2160.74|2169.05|2151.25|747
1644314400000|2022-02-08 10:00:00|2173.35|2155.55|2171.11|2153.31|2178.72|2160.92|2168.15|2150.35|850
1644314700000|2022-02-08 10:05:00|2171.18|2153.38|2162.5|2144.7|2172.33|2154.53|2161.47|2143.67|834
1644315000000|2022-02-08 10:10:00|2162.4|2144.6|2163.84|2146.04|2167.33|2149.53|2159.33|2141.53|832
1644315300000|2022-02-08 10:15:00|2163.79|2145.99|2161.71|2143.91|2168.15|2150.35|2156.04|2138.24|814
1644315600000|2022-02-08 10:20:00|2161.97|2144.17|2163.68|2145.88|2170.18|2152.38|2161.29|2143.49|711
1644315900000|2022-02-08 10:25:00|2163.51|2145.71|2175.09|2157.29|2175.65|2157.85|2163.3|2145.5|600
1644316200000|2022-02-08 10:30:00|2174.98|2157.18|2170.89|2153.09|2175.8|2158|2169.3|2151.5|564
1644316500000|2022-02-08 10:35:00|2170.84|2153.04|2174.22|2156.42|2174.39|2156.59|2164.95|2147.15|543
1644316800000|2022-02-08 10:40:00|2174.08|2156.28|2171.3|2153.5|2177.15|2159.35|2171.27|2153.47|573
1644317100000|2022-02-08 10:45:00|2171.56|2153.76|2177.6|2159.8|2178.21|2160.41|2170.95|2153.15|463
1644317400000|2022-02-08 10:50:00|2177.64|2159.84|2183.01|2165.21|2183.01|2165.21|2175.88|2158.08|285
1644317700000|2022-02-08 10:55:00|2182.97|2165.17|2181.36|2163.56|2188.38|2170.58|2180.7|2162.9|589
1644318000000|2022-02-08 11:00:00|2181.38|2163.58|2190.48|2172.68|2193.32|2175.52|2179.95|2162.15|691
1644318300000|2022-02-08 11:05:00|2190.49|2172.69|2181.28|2163.48|2192.48|2174.68|2179.67|2161.87|623
1644318600000|2022-02-08 11:10:00|2181.23|2163.43|2175.85|2158.05|2183.16|2165.36|2174.92|2157.12|556
1644318900000|2022-02-08 11:15:00|2175.79|2157.99|2182.39|2164.59|2183.29|2165.49|2175.39|2157.59|573
1644319200000|2022-02-08 11:20:00|2182.33|2164.53|2176.24|2158.44|2184.5|2166.7|2176.04|2158.24|538
1644319500000|2022-02-08 11:25:00|2176.04|2158.24|2178.26|2160.46|2179.48|2161.68|2171.95|2154.15|584
1644319800000|2022-02-08 11:30:00|2178.25|2160.45|2184.97|2167.17|2185.9|2168.1|2178.21|2160.41|567
1644320100000|2022-02-08 11:35:00|2184.96|2167.16|2176.15|2158.35|2186.4|2168.6|2174.86|2157.06|535
1644320400000|2022-02-08 11:40:00|2176.4|2158.6|2181.25|2163.45|2183.2|2165.4|2175.15|2157.35|483
1644320700000|2022-02-08 11:45:00|2180.85|2163.05|2177.55|2159.75|2180.85|2163.05|2172.68|2154.88|739
1644321000000|2022-02-08 11:50:00|2177.56|2159.76|2178.15|2160.35|2179.81|2162.01|2174.88|2157.08|649
1644321300000|2022-02-08 11:55:00|2178.16|2160.36|2183.63|2165.83|2184.49|2166.69|2175.61|2157.81|592
1644321600000|2022-02-08 12:00:00|2183.5|2165.7|2172.64|2154.84|2183.56|2165.76|2170.48|2152.68|651
1644321900000|2022-02-08 12:05:00|2172.63|2154.83|2170.31|2152.51|2178.5|2160.7|2170.31|2152.51|572
1644322200000|2022-02-08 12:10:00|2170.35|2152.55|2175.12|2157.32|2175.92|2158.12|2169.25|2151.45|525
1644322500000|2022-02-08 12:15:00|2175.11|2157.31|2163.54|2145.74|2175.11|2157.31|2162.49|2144.69|671
1644322800000|2022-02-08 12:20:00|2163.45|2145.65|2152.51|2134.71|2163.45|2145.65|2147.91|2130.11|783
1644323100000|2022-02-08 12:25:00|2152.56|2134.76|2137.59|2119.79|2152.92|2135.12|2134.4|2116.6|983
1644323400000|2022-02-08 12:30:00|2137.79|2119.99|2139.94|2122.14|2145.53|2127.73|2136.7|2118.9|887
1644323700000|2022-02-08 12:35:00|2140.01|2122.21|2145.9|2128.1|2147.32|2129.52|2132.65|2114.85|964
1644324000000|2022-02-08 12:40:00|2145.81|2128.01|2144.28|2126.48|2148.46|2130.66|2143.62|2125.82|822
1644324300000|2022-02-08 12:45:00|2144.29|2126.49|2136.75|2118.95|2147.19|2129.39|2135.23|2117.43|849
1644324600000|2022-02-08 12:50:00|2136.72|2118.92|2142.48|2124.68|2148.09|2130.29|2136.29|2118.49|847
1644324900000|2022-02-08 12:55:00|2142.4|2124.6|2153.96|2136.16|2154.33|2136.53|2141.45|2123.65|669
1644325200000|2022-02-08 13:00:00|2154.17|2136.37|2160.98|2143.18|2162.03|2144.23|2146.81|2129.01|729
1644325500000|2022-02-08 13:05:00|2160.96|2143.16|2152.65|2134.85|2165.4|2147.6|2152.57|2134.77|693
1644325800000|2022-02-08 13:10:00|2152.61|2134.81|2149.72|2131.92|2155.31|2137.51|2147.56|2129.76|762
1644326100000|2022-02-08 13:15:00|2149.83|2132.03|2140.46|2122.66|2150.83|2133.03|2140.04|2122.24|681
1644326400000|2022-02-08 13:20:00|2140.54|2122.74|2153.18|2135.38|2153.18|2135.38|2137.77|2119.97|718
1644326700000|2022-02-08 13:25:00|2153.2|2135.4|2154.55|2136.75|2155.33|2137.53|2148.98|2131.18|698
1644327000000|2022-02-08 13:30:00|2154.81|2137.01|2149.21|2131.41|2156.1|2138.3|2144.77|2126.97|728
1644327300000|2022-02-08 13:35:00|2149.06|2131.26|2155.15|2137.35|2156.97|2139.17|2149.01|2131.21|729
1644327600000|2022-02-08 13:40:00|2155.07|2137.27|2149.98|2132.18|2155.76|2137.96|2148.62|2130.82|576
1644327900000|2022-02-08 13:45:00|2149.74|2131.94|2152.75|2134.95|2154.8|2137|2146.03|2128.23|662
1644328200000|2022-02-08 13:50:00|2152.78|2134.98|2151.48|2133.68|2157|2139.2|2150.8|2133|612
1644328500000|2022-02-08 13:55:00|2151.45|2133.65|2159.03|2141.23|2159.45|2141.65|2149.55|2131.75|690
1644328800000|2022-02-08 14:00:00|2158.38|2140.58|2169.33|2151.53|2172.95|2155.15|2156.97|2139.17|717
1644329100000|2022-02-08 14:05:00|2169.42|2151.62|2164.42|2146.62|2169.96|2152.16|2163.52|2145.72|625
1644329400000|2022-02-08 14:10:00|2164.36|2146.56|2163.56|2145.76|2166.49|2148.69|2163.47|2145.67|512
1644329700000|2022-02-08 14:15:00|2163.54|2145.74|2167.4|2149.6|2168.94|2151.14|2163.36|2145.56|591
1644330000000|2022-02-08 14:20:00|2167.37|2149.57|2169.47|2151.67|2170|2152.2|2165.23|2147.43|538
1644330300000|2022-02-08 14:25:00|2169.45|2151.65|2159.54|2141.74|2169.88|2152.08|2159.17|2141.37|663
1644330600000|2022-02-08 14:30:00|2159.51|2141.71|2154.83|2137.03|2172.55|2154.75|2154.57|2136.77|966
1644330900000|2022-02-08 14:35:00|2154.72|2136.92|2170.8|2153|2174.84|2157.04|2154.72|2136.92|859
1644331200000|2022-02-08 14:40:00|2170.79|2152.99|2167.48|2149.68|2172.63|2154.83|2165.58|2147.78|711
1644331500000|2022-02-08 14:45:00|2167.8|2150|2167.96|2150.16|2173.94|2156.14|2166.64|2148.84|803
1644331800000|2022-02-08 14:50:00|2167.95|2150.15|2169.7|2151.9|2170.79|2152.99|2161.55|2143.75|867
1644332100000|2022-02-08 14:55:00|2169.71|2151.91|2159.97|2142.17|2170.39|2152.59|2159.85|2142.05|822
1644332400000|2022-02-08 15:00:00|2160.41|2142.61|2142.78|2124.98|2161.58|2143.78|2141.4|2123.6|949
1644332700000|2022-02-08 15:05:00|2142.6|2124.8|2137.32|2119.52|2148.99|2131.19|2132.06|2114.26|862
1644333000000|2022-02-08 15:10:00|2137.62|2119.82|2127.47|2109.67|2141.87|2124.07|2124.99|2107.19|920
1644333300000|2022-02-08 15:15:00|2127.94|2110.14|2149.96|2132.16|2150.19|2132.39|2120.16|2102.36|1017
1644333600000|2022-02-08 15:20:00|2149.88|2132.08|2149.6|2131.8|2153.76|2135.96|2145.25|2127.45|910
1644333900000|2022-02-08 15:25:00|2149.54|2131.74|2145.76|2127.96|2153.23|2135.43|2142.32|2124.52|855
1644334200000|2022-02-08 15:30:00|2145.79|2127.99|2141.17|2123.37|2152.34|2134.54|2140.4|2122.6|860
1644334500000|2022-02-08 15:35:00|2141.18|2123.38|2144.64|2126.84|2146.36|2128.56|2132.61|2114.81|893
1644334800000|2022-02-08 15:40:00|2144.62|2126.82|2146.03|2128.23|2146.87|2129.07|2135.51|2117.71|816
1644335100000|2022-02-08 15:45:00|2145.8|2128|2152.48|2134.68|2156.38|2138.58|2145.8|2128|874
1644335400000|2022-02-08 15:50:00|2152.47|2134.67|2155.06|2137.26|2157.98|2140.18|2149.44|2131.64|722
1644335700000|2022-02-08 15:55:00|2154.58|2136.78|2152.1|2134.3|2156.97|2139.17|2150.4|2132.6|790
1644336000000|2022-02-08 16:00:00|2152.35|2134.55|2147.06|2129.26|2162.21|2144.41|2144.99|2127.19|871
1644336300000|2022-02-08 16:05:00|2147.07|2129.27|2153.19|2135.39|2155.61|2137.81|2146.43|2128.63|841
1644336600000|2022-02-08 16:10:00|2153.37|2135.57|2155.76|2137.96|2156.04|2138.24|2147.14|2129.34|730
1644336900000|2022-02-08 16:15:00|2155.78|2137.98|2158.3|2140.5|2161.32|2143.52|2152.9|2135.1|751
1644337200000|2022-02-08 16:20:00|2158.27|2140.47|2159.17|2141.37|2159.33|2141.53|2148.38|2130.58|746
1644337500000|2022-02-08 16:25:00|2159.95|2142.15|2159.64|2141.84|2160.92|2143.12|2155.29|2137.49|613
1644337800000|2022-02-08 16:30:00|2159.6|2141.8|2158.04|2140.24|2163.5|2145.7|2157.45|2139.65|801
1644338100000|2022-02-08 16:35:00|2158.01|2140.21|2153.06|2135.26|2158.44|2140.64|2152.43|2134.63|726
1644338400000|2022-02-08 16:40:00|2153.08|2135.28|2147.73|2129.93|2154.87|2137.07|2144.2|2126.4|660
1644338700000|2022-02-08 16:45:00|2147.53|2129.73|2136.23|2118.43|2152.36|2134.56|2132.32|2114.52|872
1644339000000|2022-02-08 16:50:00|2136.27|2118.47|2130.12|2112.32|2138.49|2120.69|2129.4|2111.6|819
1644339300000|2022-02-08 16:55:00|2130.1|2112.3|2136.37|2118.57|2139.6|2121.8|2129.52|2111.72|946
1644339600000|2022-02-08 17:00:00|2136.05|2118.25|2132.13|2114.33|2145.39|2127.59|2132.13|2114.33|880
1644339900000|2022-02-08 17:05:00|2132.14|2114.34|2126.8|2109|2132.14|2114.34|2123.97|2106.17|840
1644340200000|2022-02-08 17:10:00|2126.83|2109.03|2132.05|2114.25|2136.92|2119.12|2126.83|2109.03|940
1644340500000|2022-02-08 17:15:00|2131.94|2114.14|2141.23|2123.43|2143.2|2125.4|2131|2113.2|814
1644340800000|2022-02-08 17:20:00|2141.51|2123.71|2138.94|2121.14|2141.74|2123.94|2135.93|2118.13|816
1644341100000|2022-02-08 17:25:00|2138.87|2121.07|2126.48|2108.68|2142.23|2124.43|2123.45|2105.65|878
1644341400000|2022-02-08 17:30:00|2126.5|2108.7|2122.14|2104.34|2133.32|2115.52|2118.4|2100.6|900
1644341700000|2022-02-08 17:35:00|2122.15|2104.35|2125.4|2107.6|2133.41|2115.61|2117.4|2099.6|967
1644342000000|2022-02-08 17:40:00|2125.29|2107.49|2124.3|2106.5|2132.3|2114.5|2122.03|2104.23|839
1644342300000|2022-02-08 17:45:00|2124.35|2106.55|2128.08|2110.28|2131.4|2113.6|2124.31|2106.51|741
1644342600000|2022-02-08 17:50:00|2128.18|2110.38|2131.65|2113.85|2137.14|2119.34|2127.83|2110.03|788
1644342900000|2022-02-08 17:55:00|2131.61|2113.81|2134.04|2116.24|2137.34|2119.54|2130.3|2112.5|624
1644343200000|2022-02-08 18:00:00|2134.05|2116.25|2136.29|2118.49|2136.33|2118.53|2132.21|2114.41|666
1644343500000|2022-02-08 18:05:00|2136.42|2118.62|2138.72|2120.92|2139.4|2121.6|2134.72|2116.92|599
1644343800000|2022-02-08 18:10:00|2138.7|2120.9|2141.07|2123.27|2142.87|2125.07|2137.22|2119.42|623
1644344100000|2022-02-08 18:15:00|2140.67|2122.87|2140.53|2122.73|2141.98|2124.18|2134.03|2116.23|628
1644344400000|2022-02-08 18:20:00|2140.24|2122.44|2140.09|2122.29|2143.04|2125.24|2138.52|2120.72|532
1644344700000|2022-02-08 18:25:00|2140.15|2122.35|2142.33|2124.53|2144.65|2126.85|2137.05|2119.25|569
1644345000000|2022-02-08 18:30:00|2142.61|2124.81|2145.81|2128.01|2147.4|2129.6|2142.35|2124.55|482
1644345300000|2022-02-08 18:35:00|2145.9|2128.1|2141.98|2124.18|2149.82|2132.02|2140.87|2123.07|639
1644345600000|2022-02-08 18:40:00|2142.02|2124.22|2141.4|2123.6|2145.08|2127.28|2139.98|2122.18|549
1644345900000|2022-02-08 18:45:00|2141.37|2123.57|2143.8|2126|2144.4|2126.6|2138.79|2120.99|574
1644346200000|2022-02-08 18:50:00|2143.86|2126.06|2136.24|2118.44|2144.04|2126.24|2132.36|2114.56|645
1644346500000|2022-02-08 18:55:00|2136.2|2118.4|2141.59|2123.79|2142.9|2125.1|2135.51|2117.71|524
1644346800000|2022-02-08 19:00:00|2141.51|2123.71|2140.9|2123.1|2143.08|2125.28|2133.63|2115.83|555
1644347100000|2022-02-08 19:05:00|2140.82|2123.02|2141.45|2123.65|2145.7|2127.9|2140.71|2122.91|609
1644347400000|2022-02-08 19:10:00|2141.44|2123.64|2140.72|2122.92|2142.48|2124.68|2138.12|2120.32|472
1644347700000|2022-02-08 19:15:00|2140.49|2122.69|2144.34|2126.54|2144.82|2127.02|2135.82|2118.02|565
1644348000000|2022-02-08 19:20:00|2144.5|2126.7|2124.38|2106.58|2145.27|2127.47|2124.22|2106.42|748
1644348300000|2022-02-08 19:25:00|2124.6|2106.8|2119.99|2102.19|2126.9|2109.1|2117.95|2100.15|708
1644348600000|2022-02-08 19:30:00|2120.42|2102.62|2135.04|2117.24|2135.86|2118.06|2118.47|2100.67|802
1644348900000|2022-02-08 19:35:00|2134.75|2116.95|2126.17|2108.37|2139.9|2122.1|2125.91|2108.11|763
1644349200000|2022-02-08 19:40:00|2126.15|2108.35|2129.91|2112.11|2130.06|2112.26|2124.05|2106.25|644
1644349500000|2022-02-08 19:45:00|2130.2|2112.4|2129.69|2111.89|2133.85|2116.05|2123.4|2105.6|661
1644349800000|2022-02-08 19:50:00|2129.91|2112.11|2133.22|2115.42|2135.9|2118.1|2127.47|2109.67|711
1644350100000|2022-02-08 19:55:00|2133.19|2115.39|2132.7|2114.9|2136.6|2118.8|2132.08|2114.28|625
1644350400000|2022-02-08 20:00:00|2132.76|2114.96|2133.7|2115.9|2137.16|2119.36|2127.62|2109.82|635
1644350700000|2022-02-08 20:05:00|2133.65|2115.85|2140.28|2122.48|2141.5|2123.7|2130.9|2113.1|598
1644351000000|2022-02-08 20:10:00|2140.18|2122.38|2145.16|2127.36|2145.16|2127.36|2139.5|2121.7|562
1644351300000|2022-02-08 20:15:00|2144.95|2127.15|2144.46|2126.66|2148.15|2130.35|2142.92|2125.12|690
1644351600000|2022-02-08 20:20:00|2144.45|2126.65|2146.25|2128.45|2148.35|2130.55|2142.32|2124.52|634
1644351900000|2022-02-08 20:25:00|2146.03|2128.23|2152.61|2134.81|2152.87|2135.07|2142.26|2124.46|832
1644352200000|2022-02-08 20:30:00|2152.87|2135.07|2164.7|2146.9|2171|2153.2|2149.95|2132.15|972
1644352500000|2022-02-08 20:35:00|2164.78|2146.98|2170.85|2153.05|2174.85|2157.05|2161|2143.2|933
1644352800000|2022-02-08 20:40:00|2170.87|2153.07|2168.23|2150.43|2175.41|2157.61|2167.05|2149.25|780
1644353100000|2022-02-08 20:45:00|2168.54|2150.74|2177.94|2160.14|2178.5|2160.7|2162.79|2144.99|795
1644353400000|2022-02-08 20:50:00|2177.79|2159.99|2178.06|2160.26|2179.02|2161.22|2171.36|2153.56|785
1644353700000|2022-02-08 20:55:00|2178.19|2160.39|2177.4|2159.6|2178.71|2160.91|2172.86|2155.06|698
1644354000000|2022-02-08 21:00:00|2177.18|2159.38|2176.59|2158.79|2181.94|2164.14|2173.54|2155.74|673
1644354300000|2022-02-08 21:05:00|2176.57|2158.77|2168.64|2150.84|2178.43|2160.63|2168.4|2150.6|754
1644354600000|2022-02-08 21:10:00|2168.59|2150.79|2160.93|2143.13|2170.48|2152.68|2158.56|2140.76|714
1644354900000|2022-02-08 21:15:00|2161.15|2143.35|2168.54|2150.74|2170.27|2152.47|2160.3|2142.5|574
1644355200000|2022-02-08 21:20:00|2168.07|2150.27|2173.96|2156.16|2174.72|2156.92|2166.98|2149.18|499
1644355500000|2022-02-08 21:25:00|2173.84|2156.04|2170.51|2152.71|2174.41|2156.61|2162.68|2144.88|524
1644355800000|2022-02-08 21:30:00|2170.5|2152.7|2172.68|2154.88|2177.15|2159.35|2168.22|2150.42|622
1644356100000|2022-02-08 21:35:00|2172.97|2155.17|2171.01|2153.21|2172.97|2155.17|2165.43|2147.63|527
1644356400000|2022-02-08 21:40:00|2170.99|2153.19|2171.43|2153.63|2173.59|2155.79|2167.82|2150.02|427
1644356700000|2022-02-08 21:45:00|2171.4|2153.6|2166.48|2148.68|2172.71|2154.91|2165.5|2147.7|489
1644357000000|2022-02-08 21:50:00|2166.57|2148.77|2167.8|2150|2169.43|2151.63|2165.43|2147.63|425
1644357300000|2022-02-08 21:55:00|2167.74|2149.94|2167.13|2149.33|2169.98|2152.18|2165.4|2147.6|371
1644357600000|2022-02-08 22:00:00|2167.14|2149.34|2163.18|2145.38|2173.35|2155.55|2162.61|2144.81|455
1644357900000|2022-02-08 22:05:00|2163.24|2145.44|2170.12|2152.32|2170.24|2152.44|2163.24|2145.44|392
1644358200000|2022-02-08 22:10:00|2170.37|2152.57|2165.46|2147.66|2172.94|2155.14|2164.65|2146.85|420
1644358500000|2022-02-08 22:15:00|2166.18|2148.38|2165.93|2148.13|2169.29|2151.49|2162.84|2145.04|475
1644358800000|2022-02-08 22:20:00|2166.45|2148.65|2172.64|2154.84|2172.76|2154.96|2165.6|2147.8|415
1644359100000|2022-02-08 22:25:00|2172.63|2154.83|2172.47|2154.67|2174.63|2156.83|2171.5|2153.7|357
1644359400000|2022-02-08 22:30:00|2172.46|2154.66|2163.38|2145.58|2172.72|2154.92|2163.38|2145.58|356
1644359700000|2022-02-08 22:35:00|2163.4|2145.6|2169.52|2151.72|2170.96|2153.16|2162.82|2145.02|328
1644360000000|2022-02-08 22:40:00|2169.11|2151.31|2169.53|2151.73|2170.71|2152.91|2166.91|2149.11|507
1644360300000|2022-02-08 22:45:00|2169.46|2151.66|2171.51|2153.71|2171.87|2154.07|2167.68|2149.88|392
1644360600000|2022-02-08 22:50:00|2171.5|2153.7|2174.93|2157.13|2175.84|2158.04|2170.38|2152.58|455
1644360900000|2022-02-08 22:55:00|2174.94|2157.14|2182.28|2164.48|2183.83|2166.03|2173.99|2156.19|476
1644361200000|2022-02-08 23:00:00|2182.03|2164.23|2174.34|2156.54|2184.35|2166.55|2170.09|2152.29|637
1644361500000|2022-02-08 23:05:00|2174.37|2156.57|2162.04|2144.24|2175.55|2157.75|2161.12|2143.32|546
1644361800000|2022-02-08 23:10:00|2162.6|2144.8|2170.5|2152.7|2172.17|2154.37|2160.2|2142.4|514
1644362100000|2022-02-08 23:15:00|2170.38|2152.58|2175.25|2157.45|2175.25|2157.45|2168.9|2151.1|670
1644362400000|2022-02-08 23:20:00|2175.05|2157.25|2179.31|2161.51|2179.33|2161.53|2174.51|2156.71|636
1644362700000|2022-02-08 23:25:00|2179.11|2161.31|2182.88|2165.08|2183.06|2165.26|2177.33|2159.53|573
1644363000000|2022-02-08 23:30:00|2182.92|2165.12|2182.13|2164.33|2186.66|2168.86|2178.18|2160.38|519
1644363300000|2022-02-08 23:35:00|2182.12|2164.32|2182.45|2164.65|2186.24|2168.44|2178.6|2160.8|563
1644363600000|2022-02-08 23:40:00|2182.5|2164.7|2183.62|2165.82|2184.4|2166.6|2178.9|2161.1|548
1644363900000|2022-02-08 23:45:00|2183.57|2165.77|2174.35|2156.55|2183.68|2165.88|2173.2|2155.4|560
1644364200000|2022-02-08 23:50:00|2174.4|2156.6|2177.8|2160|2178.43|2160.63|2173.25|2155.45|465
1644364500000|2022-02-08 23:55:00|2177.73|2159.93|2175.18|2157.38|2179.09|2161.29|2173|2155.2|532
1644364800000|2022-02-09 00:00:00|2175.23|2157.43|2178.26|2160.46|2181.07|2163.27|2171.68|2153.88|670
1644365100000|2022-02-09 00:05:00|2178.27|2160.47|2187.45|2169.65|2189.21|2171.41|2176.96|2159.16|588
1644365400000|2022-02-09 00:10:00|2187.51|2169.71|2184.41|2166.61|2188.7|2170.9|2180.2|2162.4|504
1644365700000|2022-02-09 00:15:00|2184.4|2166.6|2192.86|2175.06|2193.24|2175.44|2183.18|2165.38|570
1644366000000|2022-02-09 00:20:00|2193.15|2175.35|2190.9|2173.1|2193.5|2175.7|2188.87|2171.07|578
1644366300000|2022-02-09 00:25:00|2190.89|2173.09|2181.94|2164.14|2191.81|2174.01|2179.81|2162.01|552
1644366600000|2022-02-09 00:30:00|2181.76|2163.96|2180.65|2162.85|2184.1|2166.3|2179.7|2161.9|465
1644366900000|2022-02-09 00:35:00|2180.63|2162.83|2179.78|2161.98|2182.05|2164.25|2174.9|2157.1|513
1644367200000|2022-02-09 00:40:00|2179.74|2161.94|2195.9|2178.1|2196.34|2178.54|2179.4|2161.6|604
1644367500000|2022-02-09 00:45:00|2195.29|2177.49|2190.35|2172.55|2195.3|2177.5|2186.9|2169.1|631
1644367800000|2022-02-09 00:50:00|2190.34|2172.54|2189.5|2171.7|2194.01|2176.21|2189.25|2171.45|657
1644368100000|2022-02-09 00:55:00|2189.43|2171.63|2190.83|2173.03|2192.07|2174.27|2184.8|2167|562
1644368400000|2022-02-09 01:00:00|2190.9|2173.1|2187.43|2169.63|2191.1|2173.3|2186.4|2168.6|464
1644368700000|2022-02-09 01:05:00|2187.4|2169.6|2187.25|2169.45|2191.66|2173.86|2185.17|2167.37|431
1644369000000|2022-02-09 01:10:00|2187.29|2169.49|2187.37|2169.57|2191.45|2173.65|2185.48|2167.68|358
1644369300000|2022-02-09 01:15:00|2187.4|2169.6|2181.37|2163.57|2188.62|2170.82|2181.35|2163.55|398
1644369600000|2022-02-09 01:20:00|2181.4|2163.6|2180.65|2162.85|2186.16|2168.36|2179.03|2161.23|391
1644369900000|2022-02-09 01:25:00|2180.74|2162.94|2181.4|2163.6|2183.79|2165.99|2180.11|2162.31|345
1644370200000|2022-02-09 01:30:00|2182.23|2164.43|2186.16|2168.36|2189.3|2171.5|2181.53|2163.73|515
1644370500000|2022-02-09 01:35:00|2185.46|2167.66|2184.01|2166.21|2187.11|2169.31|2174.8|2157|633
1644370800000|2022-02-09 01:40:00|2184.11|2166.31|2174.01|2156.21|2185.25|2167.45|2170.48|2152.68|659
1644371100000|2022-02-09 01:45:00|2173.11|2155.31|2174.18|2156.38|2176.63|2158.83|2172.24|2154.44|616
1644371400000|2022-02-09 01:50:00|2174.24|2156.44|2170.27|2152.47|2175.24|2157.44|2169.33|2151.53|528
1644371700000|2022-02-09 01:55:00|2170.61|2152.81|2161.4|2143.6|2173.38|2155.58|2158.68|2140.88|562
1644372000000|2022-02-09 02:00:00|2161.41|2143.61|2161.04|2143.24|2167.47|2149.67|2159.45|2141.65|595
1644372300000|2022-02-09 02:05:00|2160.32|2142.52|2143.98|2126.18|2160.62|2142.82|2143.84|2126.04|698
1644372600000|2022-02-09 02:10:00|2144.37|2126.57|2135.02|2117.22|2144.43|2126.63|2134.4|2116.6|768
1644372900000|2022-02-09 02:15:00|2135.33|2117.53|2142.56|2124.76|2145|2127.2|2133.2|2115.4|736
1644373200000|2022-02-09 02:20:00|2142.57|2124.77|2140.62|2122.82|2148.33|2130.53|2137.66|2119.86|623
1644373500000|2022-02-09 02:25:00|2140.6|2122.8|2142.02|2124.22|2146.44|2128.64|2140.07|2122.27|657
1644373800000|2022-02-09 02:30:00|2141.24|2123.44|2131.06|2113.26|2142.14|2124.34|2130.78|2112.98|662
1644374100000|2022-02-09 02:35:00|2131.12|2113.32|2135.6|2117.8|2141.88|2124.08|2131.12|2113.32|567
1644374400000|2022-02-09 02:40:00|2135.67|2117.87|2135.52|2117.72|2139.91|2122.11|2134.75|2116.95|505
1644374700000|2022-02-09 02:45:00|2135.95|2118.15|2141.03|2123.23|2144.04|2126.24|2135.72|2117.92|556
1644375000000|2022-02-09 02:50:00|2141.01|2123.21|2146.13|2128.33|2147.12|2129.32|2140.97|2123.17|446
1644375300000|2022-02-09 02:55:00|2145.88|2128.08|2140.35|2122.55|2147.46|2129.66|2137.81|2120.01|543
1644375600000|2022-02-09 03:00:00|2140.4|2122.6|2145.15|2127.35|2146.23|2128.43|2137.28|2119.48|524
1644375900000|2022-02-09 03:05:00|2145.16|2127.36|2140.22|2122.42|2148.42|2130.62|2139.65|2121.85|415
1644376200000|2022-02-09 03:10:00|2140.18|2122.38|2138.05|2120.25|2141.27|2123.47|2132.28|2114.48|493
1644376500000|2022-02-09 03:15:00|2137.9|2120.1|2142.93|2125.13|2143.86|2126.06|2136.75|2118.95|425
1644376800000|2022-02-09 03:20:00|2142.94|2125.14|2143.85|2126.05|2146.2|2128.4|2139.33|2121.53|476
1644377100000|2022-02-09 03:25:00|2143.87|2126.07|2144.55|2126.75|2147.09|2129.29|2143.33|2125.53|389
1644377400000|2022-02-09 03:30:00|2144.52|2126.72|2142.83|2125.03|2150.1|2132.3|2141.5|2123.7|470
1644377700000|2022-02-09 03:35:00|2142.99|2125.19|2143.07|2125.27|2145.74|2127.94|2138.65|2120.85|367
1644378000000|2022-02-09 03:40:00|2143.1|2125.3|2142.04|2124.24|2147.1|2129.3|2142|2124.2|391
1644378300000|2022-02-09 03:45:00|2142.05|2124.25|2140.29|2122.49|2144.37|2126.57|2138.98|2121.18|470
1644378600000|2022-02-09 03:50:00|2139.84|2122.04|2139.86|2122.06|2143.97|2126.17|2136.73|2118.93|428
1644378900000|2022-02-09 03:55:00|2139.88|2122.08|2139.68|2121.88|2141.36|2123.56|2137.29|2119.49|459
1644379200000|2022-02-09 04:00:00|2139.69|2121.89|2146.66|2128.86|2147.46|2129.66|2139.38|2121.58|539
1644379500000|2022-02-09 04:05:00|2146.67|2128.87|2147.26|2129.46|2148.98|2131.18|2143.55|2125.75|526
1644379800000|2022-02-09 04:10:00|2147.06|2129.26|2145.79|2127.99|2147.06|2129.26|2140.15|2122.35|493
1644380100000|2022-02-09 04:15:00|2145.82|2128.02|2140.6|2122.8|2147.26|2129.46|2139.8|2122|561
1644380400000|2022-02-09 04:20:00|2140.61|2122.81|2139.59|2121.79|2142.08|2124.28|2138.84|2121.04|316
1644380700000|2022-02-09 04:25:00|2139.68|2121.88|2139.6|2121.8|2142.43|2124.63|2137.64|2119.84|319
1644381000000|2022-02-09 04:30:00|2139.54|2121.74|2138.8|2121|2141.23|2123.43|2136.4|2118.6|418
1644381300000|2022-02-09 04:35:00|2139.24|2121.44|2143.22|2125.42|2144.13|2126.33|2137.84|2120.04|400
1644381600000|2022-02-09 04:40:00|2143.3|2125.5|2138.72|2120.92|2144.87|2127.07|2138.43|2120.63|418
1644381900000|2022-02-09 04:45:00|2138.4|2120.6|2143.34|2125.54|2144.27|2126.47|2138.4|2120.6|498
1644382200000|2022-02-09 04:50:00|2142.92|2125.12|2140.51|2122.71|2144.39|2126.59|2138.9|2121.1|666
1644382500000|2022-02-09 04:55:00|2140.62|2122.82|2140.05|2122.25|2141.72|2123.92|2138.61|2120.81|600
1644382800000|2022-02-09 05:00:00|2140.16|2122.36|2135.24|2117.44|2144.2|2126.4|2131.89|2114.09|666
1644383100000|2022-02-09 05:05:00|2134.78|2116.98|2132.5|2114.7|2138.45|2120.65|2132.25|2114.45|548
1644383400000|2022-02-09 05:10:00|2131.87|2114.07|2128.02|2110.22|2132.75|2114.95|2123.51|2105.71|567
1644383700000|2022-02-09 05:15:00|2128.03|2110.23|2116.24|2098.44|2131.15|2113.35|2116.21|2098.41|578
1644384000000|2022-02-09 05:20:00|2116.01|2098.21|2127.55|2109.75|2129.51|2111.71|2114.99|2097.19|688
1644384300000|2022-02-09 05:25:00|2127.75|2109.95|2129.83|2112.03|2133.24|2115.44|2126.62|2108.82|520
1644384600000|2022-02-09 05:30:00|2129.89|2112.09|2137.87|2120.07|2138.14|2120.34|2129.38|2111.58|626
1644384900000|2022-02-09 05:35:00|2138.04|2120.24|2139.08|2121.28|2141.33|2123.53|2136|2118.2|561
1644385200000|2022-02-09 05:40:00|2139.06|2121.26|2148.87|2131.07|2151.04|2133.24|2137.64|2119.84|614
1644385500000|2022-02-09 05:45:00|2148.85|2131.05|2147.91|2130.11|2154.34|2136.54|2144.82|2127.02|810
1644385800000|2022-02-09 05:50:00|2147.87|2130.07|2150.22|2132.42|2151.26|2133.46|2145.75|2127.95|689
1644386100000|2022-02-09 05:55:00|2150.14|2132.34|2148.6|2130.8|2151.2|2133.4|2146.15|2128.35|530
1644386400000|2022-02-09 06:00:00|2148.34|2130.54|2153.37|2135.57|2154.52|2136.72|2146.12|2128.32|512
1644386700000|2022-02-09 06:05:00|2153.33|2135.53|2153.44|2135.64|2154.71|2136.91|2151.45|2133.65|402
1644387000000|2022-02-09 06:10:00|2153.49|2135.69|2149.28|2131.48|2155.01|2137.21|2147.56|2129.76|473
1644387300000|2022-02-09 06:15:00|2148.87|2131.07|2155.28|2137.48|2155.81|2138.01|2148.32|2130.52|410
1644387600000|2022-02-09 06:20:00|2155.14|2137.34|2157.75|2139.95|2158|2140.2|2153.19|2135.39|367
1644387900000|2022-02-09 06:25:00|2157.9|2140.1|2156.36|2138.56|2158.4|2140.6|2155.65|2137.85|543
1644388200000|2022-02-09 06:30:00|2156.35|2138.55|2158.23|2140.43|2159.33|2141.53|2152.5|2134.7|599
1644388500000|2022-02-09 06:35:00|2158.22|2140.42|2160.2|2142.4|2161.1|2143.3|2157.25|2139.45|380
1644388800000|2022-02-09 06:40:00|2160.22|2142.42|2162.84|2145.04|2165.9|2148.1|2160.11|2142.31|515
1644389100000|2022-02-09 06:45:00|2162.87|2145.07|2164.7|2146.9|2166.23|2148.43|2161.9|2144.1|604
1644389400000|2022-02-09 06:50:00|2164.75|2146.95|2168.78|2150.98|2168.78|2150.98|2162.46|2144.66|418
1644389700000|2022-02-09 06:55:00|2168.68|2150.88|2165.44|2147.64|2168.9|2151.1|2163.35|2145.55|572
1644390000000|2022-02-09 07:00:00|2165.43|2147.63|2164.3|2146.5|2170.4|2152.6|2163.98|2146.18|555
1644390300000|2022-02-09 07:05:00|2164.32|2146.52|2166.33|2148.53|2167.04|2149.24|2163.4|2145.6|560
1644390600000|2022-02-09 07:10:00|2166.47|2148.67|2165.68|2147.88|2168.55|2150.75|2163.92|2146.12|630
1644390900000|2022-02-09 07:15:00|2165.59|2147.79|2158.29|2140.49|2165.98|2148.18|2158.29|2140.49|587
1644391200000|2022-02-09 07:20:00|2158.48|2140.68|2158.9|2141.1|2163.81|2146.01|2153.9|2136.1|622
1644391500000|2022-02-09 07:25:00|2159.47|2141.67|2160.36|2142.56|2162.43|2144.63|2157.49|2139.69|534
1644391800000|2022-02-09 07:30:00|2160.34|2142.54|2155.88|2138.08|2161.98|2144.18|2151.56|2133.76|646
1644392100000|2022-02-09 07:35:00|2155.8|2138|2157.45|2139.65|2158.46|2140.66|2150.14|2132.34|497
1644392400000|2022-02-09 07:40:00|2157.46|2139.66|2154.62|2136.82|2159.8|2142|2150.64|2132.84|592
1644392700000|2022-02-09 07:45:00|2154.61|2136.81|2157.73|2139.93|2160.06|2142.26|2154.3|2136.5|503
1644393000000|2022-02-09 07:50:00|2157.01|2139.21|2163.86|2146.06|2163.94|2146.14|2156.87|2139.07|448
1644393300000|2022-02-09 07:55:00|2163.78|2145.98|2165.66|2147.86|2171.51|2153.71|2163.69|2145.89|510
1644393600000|2022-02-09 08:00:00|2165.7|2147.9|2163.15|2145.35|2171.77|2153.97|2163.11|2145.31|768
1644393900000|2022-02-09 08:05:00|2163.34|2145.54|2161.26|2143.46|2165.59|2147.79|2160.2|2142.4|686
1644394200000|2022-02-09 08:10:00|2161.21|2143.41|2163.94|2146.14|2164.44|2146.64|2157.32|2139.52|576
1644394500000|2022-02-09 08:15:00|2163.97|2146.17|2152.4|2134.6|2167.3|2149.5|2151.2|2133.4|734
1644394800000|2022-02-09 08:20:00|2152.43|2134.63|2146.74|2128.94|2155.25|2137.45|2144.84|2127.04|648
1644395100000|2022-02-09 08:25:00|2147.28|2129.48|2153.26|2135.46|2154.84|2137.04|2145.87|2128.07|604
1644395400000|2022-02-09 08:30:00|2153.3|2135.5|2153.8|2136|2154.36|2136.56|2144.79|2126.99|660
1644395700000|2022-02-09 08:35:00|2153.78|2135.98|2157.8|2140|2158.11|2140.31|2153.47|2135.67|503
1644396000000|2022-02-09 08:40:00|2157.83|2140.03|2155.61|2137.81|2158.14|2140.34|2151.5|2133.7|601
1644396300000|2022-02-09 08:45:00|2155.62|2137.82|2163.67|2145.87|2163.76|2145.96|2155.3|2137.5|550
1644396600000|2022-02-09 08:50:00|2163.69|2145.89|2161.5|2143.7|2164.19|2146.39|2160.73|2142.93|445
1644396900000|2022-02-09 08:55:00|2161.85|2144.05|2159.57|2141.77|2164.17|2146.37|2158.92|2141.12|514
1644397200000|2022-02-09 09:00:00|2159.58|2141.78|2165.79|2147.99|2167.1|2149.3|2159.55|2141.75|564
1644397500000|2022-02-09 09:05:00|2165.64|2147.84|2168.73|2150.93|2169.42|2151.62|2164.71|2146.91|377
1644397800000|2022-02-09 09:10:00|2169.1|2151.3|2167.61|2149.81|2170.87|2153.07|2163.59|2145.79|486
1644398100000|2022-02-09 09:15:00|2167.55|2149.75|2169.54|2151.74|2172.49|2154.69|2167.55|2149.75|362
1644398400000|2022-02-09 09:20:00|2169.56|2151.76|2170.15|2152.35|2171.7|2153.9|2167.4|2149.6|404
1644398700000|2022-02-09 09:25:00|2170.17|2152.37|2168.25|2150.45|2172.8|2155|2167.25|2149.45|395
1644399000000|2022-02-09 09:30:00|2168.27|2150.47|2164.23|2146.43|2172.74|2154.94|2164.11|2146.31|490
1644399300000|2022-02-09 09:35:00|2164.21|2146.41|2158.66|2140.86|2167.51|2149.71|2155.63|2137.83|697
1644399600000|2022-02-09 09:40:00|2158.59|2140.79|2161.25|2143.45|2163.07|2145.27|2158.39|2140.59|548
1644399900000|2022-02-09 09:45:00|2161.2|2143.4|2159.19|2141.39|2164.99|2147.19|2159.19|2141.39|461
1644400200000|2022-02-09 09:50:00|2159.31|2141.51|2156.36|2138.56|2160.25|2142.45|2154|2136.2|440
1644400500000|2022-02-09 09:55:00|2156.31|2138.51|2155.57|2137.77|2158.56|2140.76|2154.15|2136.35|302
1644400800000|2022-02-09 10:00:00|2155.4|2137.6|2155.22|2137.42|2158.39|2140.59|2154.22|2136.42|451
1644401100000|2022-02-09 10:05:00|2155.18|2137.38|2166.48|2148.68|2167.3|2149.5|2154.35|2136.55|532
1644401400000|2022-02-09 10:10:00|2166.58|2148.78|2164.28|2146.48|2167.88|2150.08|2161.34|2143.54|602
1644401700000|2022-02-09 10:15:00|2164.19|2146.39|2169.01|2151.21|2169.4|2151.6|2161.6|2143.8|503
1644402000000|2022-02-09 10:20:00|2168.97|2151.17|2169.32|2151.52|2171.57|2153.77|2166.5|2148.7|501
1644402300000|2022-02-09 10:25:00|2169.39|2151.59|2168.31|2150.51|2175.62|2157.82|2167.34|2149.54|514
1644402600000|2022-02-09 10:30:00|2168.3|2150.5|2163.3|2145.5|2170.4|2152.6|2162.35|2144.55|628
1644402900000|2022-02-09 10:35:00|2163.28|2145.48|2167.25|2149.45|2167.52|2149.72|2162.1|2144.3|445
1644403200000|2022-02-09 10:40:00|2167.39|2149.59|2166.46|2148.66|2170.63|2152.83|2166.16|2148.36|510
1644403500000|2022-02-09 10:45:00|2166.47|2148.67|2165.73|2147.93|2168.02|2150.22|2162.47|2144.67|543
1644403800000|2022-02-09 10:50:00|2165.76|2147.96|2170.3|2152.5|2172.15|2154.35|2163.75|2145.95|375
1644404100000|2022-02-09 10:55:00|2170.43|2152.63|2174.1|2156.3|2174.1|2156.3|2167.7|2149.9|429
1644404400000|2022-02-09 11:00:00|2174.07|2156.27|2174.58|2156.78|2178.12|2160.32|2169.49|2151.69|563
1644404700000|2022-02-09 11:05:00|2174.51|2156.71|2168.39|2150.59|2176.99|2159.19|2166.41|2148.61|685
1644405000000|2022-02-09 11:10:00|2168.4|2150.6|2173.04|2155.24|2176.68|2158.88|2168.09|2150.29|498
1644405300000|2022-02-09 11:15:00|2172.84|2155.04|2175.32|2157.52|2176.69|2158.89|2170.57|2152.77|472
1644405600000|2022-02-09 11:20:00|2175.35|2157.55|2174.4|2156.6|2177.31|2159.51|2173.3|2155.5|477
1644405900000|2022-02-09 11:25:00|2174.45|2156.65|2180.42|2162.62|2180.42|2162.62|2171.24|2153.44|506
1644406200000|2022-02-09 11:30:00|2180.44|2162.64|2179.15|2161.35|2181.25|2163.45|2175.58|2157.78|521
1644406500000|2022-02-09 11:35:00|2179.19|2161.39|2180.4|2162.6|2181.56|2163.76|2176.15|2158.35|630
1644406800000|2022-02-09 11:40:00|2180.37|2162.57|2177.48|2159.68|2180.9|2163.1|2177.3|2159.5|448
1644407100000|2022-02-09 11:45:00|2177.43|2159.63|2183.29|2165.49|2184.46|2166.66|2177.15|2159.35|625
1644407400000|2022-02-09 11:50:00|2183.08|2165.28|2184.4|2166.6|2186.25|2168.45|2181.79|2163.99|728
1644407700000|2022-02-09 11:55:00|2184.52|2166.72|2187.93|2170.13|2191.16|2173.36|2182.71|2164.91|554
1644408000000|2022-02-09 12:00:00|2188.35|2170.55|2190.7|2172.9|2193.63|2175.83|2186.83|2169.03|508
1644408300000|2022-02-09 12:05:00|2190.49|2172.69|2187.27|2169.47|2192.25|2174.45|2181.57|2163.77|644
1644408600000|2022-02-09 12:10:00|2186.79|2168.99|2186.9|2169.1|2189.03|2171.23|2184.95|2167.15|536
1644408900000|2022-02-09 12:15:00|2187.69|2169.89|2189.53|2171.73|2190.99|2173.19|2183.9|2166.1|599
1644409200000|2022-02-09 12:20:00|2189.32|2171.52|2187.92|2170.12|2190.64|2172.84|2186.95|2169.15|419
1644409500000|2022-02-09 12:25:00|2188.13|2170.33|2187.4|2169.6|2190.48|2172.68|2186.06|2168.26|453
1644409800000|2022-02-09 12:30:00|2187.9|2170.1|2192.73|2174.93|2193.35|2175.55|2185.83|2168.03|475
1644410100000|2022-02-09 12:35:00|2192.56|2174.76|2198.86|2181.06|2199.39|2181.59|2191.85|2174.05|620
1644410400000|2022-02-09 12:40:00|2199.12|2181.32|2213.84|2196.04|2214.01|2196.21|2198.75|2180.95|713
1644410700000|2022-02-09 12:45:00|2214.06|2196.26|2203.97|2186.17|2214.98|2197.18|2200.88|2183.08|707
1644411000000|2022-02-09 12:50:00|2203.98|2186.18|2203.44|2185.64|2206.64|2188.84|2200.21|2182.41|699
1644411300000|2022-02-09 12:55:00|2203.4|2185.6|2204.4|2186.6|2205.25|2187.45|2198.7|2180.9|635
1644411600000|2022-02-09 13:00:00|2204.28|2186.48|2206.78|2188.98|2207.98|2190.18|2199.4|2181.6|637
1644411900000|2022-02-09 13:05:00|2206.34|2188.54|2219.18|2201.38|2219.76|2201.96|2206.03|2188.23|630
1644412200000|2022-02-09 13:10:00|2219.09|2201.29|2224.77|2206.97|2229.22|2211.42|2217.4|2199.6|796
1644412500000|2022-02-09 13:15:00|2224.74|2206.94|2218.87|2201.07|2228.52|2210.72|2217.14|2199.34|770
1644412800000|2022-02-09 13:20:00|2219|2201.2|2217.93|2200.13|2223.55|2205.75|2215.49|2197.69|744
1644413100000|2022-02-09 13:25:00|2217.73|2199.93|2217.42|2199.62|2219.41|2201.61|2214.4|2196.6|545
1644413400000|2022-02-09 13:30:00|2217.45|2199.65|2218.42|2200.62|2220.4|2202.6|2214.37|2196.57|658
1644413700000|2022-02-09 13:35:00|2218.6|2200.8|2217.28|2199.48|2220.26|2202.46|2216.37|2198.57|522
1644414000000|2022-02-09 13:40:00|2217.24|2199.44|2221.05|2203.25|2221.28|2203.48|2212.97|2195.17|567
1644414300000|2022-02-09 13:45:00|2221.03|2203.23|2216.59|2198.79|2222.8|2205|2216.46|2198.66|469
1644414600000|2022-02-09 13:50:00|2216.7|2198.9|2208.63|2190.83|2216.82|2199.02|2206.25|2188.45|533
1644414900000|2022-02-09 13:55:00|2208.66|2190.86|2197.56|2179.76|2209.61|2191.81|2194.1|2176.3|619
1644415200000|2022-02-09 14:00:00|2197.53|2179.73|2193.84|2176.04|2202.22|2184.42|2187.45|2169.65|638
1644415500000|2022-02-09 14:05:00|2193.99|2176.19|2199.09|2181.29|2199.09|2181.29|2189.62|2171.82|693
1644415800000|2022-02-09 14:10:00|2198.89|2181.09|2201.84|2184.04|2207.06|2189.26|2196.33|2178.53|714
1644416100000|2022-02-09 14:15:00|2201.88|2184.08|2202.37|2184.57|2207.19|2189.39|2201.85|2184.05|664
1644416400000|2022-02-09 14:20:00|2202.26|2184.46|2202.7|2184.9|2206.07|2188.27|2201.66|2183.86|570
1644416700000|2022-02-09 14:25:00|2202.87|2185.07|2203.31|2185.51|2206.92|2189.12|2200.5|2182.7|585
1644417000000|2022-02-09 14:30:00|2203.18|2185.38|2211.05|2193.25|2213.94|2196.14|2201.77|2183.97|730
1644417300000|2022-02-09 14:35:00|2211.1|2193.3|2213.35|2195.55|2218.44|2200.64|2207.66|2189.86|802
1644417600000|2022-02-09 14:40:00|2213.37|2195.57|2215.22|2197.42|2222.87|2205.07|2210.85|2193.05|768
1644417900000|2022-02-09 14:45:00|2215.23|2197.43|2220.7|2202.9|2222.11|2204.31|2214.6|2196.8|751
1644418200000|2022-02-09 14:50:00|2220.2|2202.4|2214.89|2197.09|2221.51|2203.71|2210.86|2193.06|667
1644418500000|2022-02-09 14:55:00|2214.9|2197.1|2214.4|2196.6|2216.5|2198.7|2210.22|2192.42|542
1644418800000|2022-02-09 15:00:00|2212.93|2195.13|2215.9|2198.1|2217.79|2199.99|2212.8|2195|494
1644419100000|2022-02-09 15:05:00|2215.93|2198.13|2217.15|2199.35|2218.85|2201.05|2214.32|2196.52|510
1644419400000|2022-02-09 15:10:00|2217.35|2199.55|2208.05|2190.25|2219.08|2201.28|2207.01|2189.21|572
1644419700000|2022-02-09 15:15:00|2208.35|2190.55|2202.06|2184.26|2209.73|2191.93|2201.48|2183.68|682
1644420000000|2022-02-09 15:20:00|2201.89|2184.09|2204.72|2186.92|2207.36|2189.56|2201.56|2183.76|543
1644420300000|2022-02-09 15:25:00|2204.63|2186.83|2205.08|2187.28|2208.27|2190.47|2202.83|2185.03|586
1644420600000|2022-02-09 15:30:00|2205.13|2187.33|2208.09|2190.29|2209.3|2191.5|2203.5|2185.7|669
1644420900000|2022-02-09 15:35:00|2207.9|2190.1|2201.53|2183.73|2208.9|2191.1|2200.03|2182.23|719
1644421200000|2022-02-09 15:40:00|2201.32|2183.52|2197.73|2179.93|2203.74|2185.94|2197.38|2179.58|549
1644421500000|2022-02-09 15:45:00|2197.6|2179.8|2200.94|2183.14|2203.65|2185.85|2197.08|2179.28|610
1644421800000|2022-02-09 15:50:00|2200.93|2183.13|2198.67|2180.87|2204.86|2187.06|2198.48|2180.68|596
1644422100000|2022-02-09 15:55:00|2199.6|2181.8|2203.19|2185.39|2203.45|2185.65|2198.5|2180.7|587
1644422400000|2022-02-09 16:00:00|2203.52|2185.72|2206.97|2189.17|2206.97|2189.17|2190.6|2172.8|852
1644422700000|2022-02-09 16:05:00|2206.85|2189.05|2202.54|2184.74|2208.01|2190.21|2200.59|2182.79|760
1644423000000|2022-02-09 16:10:00|2202.6|2184.8|2197.1|2179.3|2202.6|2184.8|2195.46|2177.66|681
1644423300000|2022-02-09 16:15:00|2196.87|2179.07|2200.64|2182.84|2201.79|2183.99|2194.94|2177.14|638
1644423600000|2022-02-09 16:20:00|2200.53|2182.73|2199.57|2181.77|2205.35|2187.55|2199.18|2181.38|525
1644423900000|2022-02-09 16:25:00|2199.72|2181.92|2193.03|2175.23|2201.78|2183.98|2192.94|2175.14|410
1644424200000|2022-02-09 16:30:00|2193|2175.2|2202.52|2184.72|2202.69|2184.89|2192.39|2174.59|672
1644424500000|2022-02-09 16:35:00|2202.56|2184.76|2202|2184.2|2204.9|2187.1|2199.38|2181.58|541
1644424800000|2022-02-09 16:40:00|2202.06|2184.26|2204.56|2186.76|2205.15|2187.35|2201.62|2183.82|592
1644425100000|2022-02-09 16:45:00|2205|2187.2|2214.08|2196.28|2214.08|2196.28|2204.51|2186.71|652
1644425400000|2022-02-09 16:50:00|2214.1|2196.3|2208.67|2190.87|2214.23|2196.43|2208.67|2190.87|506
1644425700000|2022-02-09 16:55:00|2208.68|2190.88|2209.03|2191.23|2212.18|2194.38|2207.34|2189.54|592
1644426000000|2022-02-09 17:00:00|2209|2191.2|2211.09|2193.29|2211.97|2194.17|2206.65|2188.85|578
1644426300000|2022-02-09 17:05:00|2211.32|2193.52|2210.16|2192.36|2211.67|2193.87|2207.15|2189.35|577
1644426600000|2022-02-09 17:10:00|2210.18|2192.38|2209.69|2191.89|2211.55|2193.75|2207.57|2189.77|604
1644426900000|2022-02-09 17:15:00|2209.68|2191.88|2214.89|2197.09|2215.69|2197.89|2208.21|2190.41|608
1644427200000|2022-02-09 17:20:00|2215.19|2197.39|2211.85|2194.05|2215.19|2197.39|2210.19|2192.39|495
1644427500000|2022-02-09 17:25:00|2212.18|2194.38|2214.62|2196.82|2215.73|2197.93|2210.81|2193.01|406
1644427800000|2022-02-09 17:30:00|2214.58|2196.78|2210.23|2192.43|2215.7|2197.9|2207.85|2190.05|459
1644428100000|2022-02-09 17:35:00|2210.06|2192.26|2213.24|2195.44|2214.6|2196.8|2207.7|2189.9|329
1644428400000|2022-02-09 17:40:00|2213.43|2195.63|2211.97|2194.17|2215.12|2197.32|2209.9|2192.1|406
1644428700000|2022-02-09 17:45:00|2211.48|2193.68|2212.9|2195.1|2214.29|2196.49|2210.79|2192.99|374
1644429000000|2022-02-09 17:50:00|2213.07|2195.27|2207.79|2189.99|2213.99|2196.19|2207.04|2189.24|435
1644429300000|2022-02-09 17:55:00|2207.98|2190.18|2208.45|2190.65|2210.31|2192.51|2205.38|2187.58|408
1644429600000|2022-02-09 18:00:00|2208.38|2190.58|2209.61|2191.81|2211.2|2193.4|2205.84|2188.04|394
1644429900000|2022-02-09 18:05:00|2209.63|2191.83|2208.15|2190.35|2209.98|2192.18|2206.4|2188.6|362
1644430200000|2022-02-09 18:10:00|2207.98|2190.18|2205.85|2188.05|2209.34|2191.54|2204.7|2186.9|324
1644430500000|2022-02-09 18:15:00|2205.83|2188.03|2208.84|2191.04|2210.15|2192.35|2205.15|2187.35|340
1644430800000|2022-02-09 18:20:00|2208.1|2190.3|2200.94|2183.14|2209.75|2191.95|2200.55|2182.75|352
1644431100000|2022-02-09 18:25:00|2200.97|2183.17|2205.15|2187.35|2205.3|2187.5|2200.3|2182.5|459
1644431400000|2022-02-09 18:30:00|2205.4|2187.6|2204.39|2186.59|2207.27|2189.47|2202.3|2184.5|302
1644431700000|2022-02-09 18:35:00|2204.44|2186.64|2204.53|2186.73|2206.6|2188.8|2202.15|2184.35|278
1644432000000|2022-02-09 18:40:00|2204.46|2186.66|2209.98|2192.18|2210.4|2192.6|2202.68|2184.88|242
1644432300000|2022-02-09 18:45:00|2210.4|2192.6|2210.92|2193.12|2211.73|2193.93|2205.5|2187.7|380
1644432600000|2022-02-09 18:50:00|2211.1|2193.3|2206.94|2189.14|2211.75|2193.95|2206.37|2188.57|367
1644432900000|2022-02-09 18:55:00|2207.88|2190.08|2212|2194.2|2212.6|2194.8|2207.72|2189.92|330
1644433200000|2022-02-09 19:00:00|2212.18|2194.38|2216.13|2198.33|2219.83|2202.03|2210.02|2192.22|544
1644433500000|2022-02-09 19:05:00|2216.08|2198.28|2218.96|2201.16|2223.5|2205.7|2215.54|2197.74|587
1644433800000|2022-02-09 19:10:00|2218.97|2201.17|2214.13|2196.33|2220.35|2202.55|2214.13|2196.33|625
1644434100000|2022-02-09 19:15:00|2214.62|2196.82|2215.89|2198.09|2217.05|2199.25|2211.88|2194.08|503
1644434400000|2022-02-09 19:20:00|2215.82|2198.02|2218.8|2201|2220.4|2202.6|2214.4|2196.6|608
1644434700000|2022-02-09 19:25:00|2218.81|2201.01|2224.81|2207.01|2225.21|2207.41|2216.79|2198.99|587
1644435000000|2022-02-09 19:30:00|2224.79|2206.99|2222.33|2204.53|2225.04|2207.24|2220.52|2202.72|562
1644435300000|2022-02-09 19:35:00|2220.9|2203.1|2226.58|2208.78|2227.63|2209.83|2219.48|2201.68|654
1644435600000|2022-02-09 19:40:00|2226.59|2208.79|2224.55|2206.75|2227.53|2209.73|2223.47|2205.67|618
1644435900000|2022-02-09 19:45:00|2224.65|2206.85|2225.11|2207.31|2225.86|2208.06|2221.85|2204.05|497
1644436200000|2022-02-09 19:50:00|2224.91|2207.11|2223.82|2206.02|2228.9|2211.1|2222.62|2204.82|463
1644436500000|2022-02-09 19:55:00|2223.53|2205.73|2221.85|2204.05|2224.98|2207.18|2219.4|2201.6|425
1644436800000|2022-02-09 20:00:00|2221.48|2203.68|2222.91|2205.11|2225.6|2207.8|2220.29|2202.49|488
1644437100000|2022-02-09 20:05:00|2223.19|2205.39|2225.27|2207.47|2226.61|2208.81|2220.4|2202.6|503
1644437400000|2022-02-09 20:10:00|2225.23|2207.43|2221.54|2203.74|2226.9|2209.1|2220.53|2202.73|435
1644437700000|2022-02-09 20:15:00|2221.52|2203.72|2219.63|2201.83|2222.8|2205|2216.34|2198.54|483
1644438000000|2022-02-09 20:20:00|2219.4|2201.6|2223.96|2206.16|2224.46|2206.66|2218.1|2200.3|389
1644438300000|2022-02-09 20:25:00|2224.36|2206.56|2226.07|2208.27|2227.98|2210.18|2219.76|2201.96|373
1644438600000|2022-02-09 20:30:00|2225.85|2208.05|2229.3|2211.5|2229.38|2211.58|2224.28|2206.48|528
1644438900000|2022-02-09 20:35:00|2229.21|2211.41|2230.79|2212.99|2232.95|2215.15|2227.65|2209.85|597
1644439200000|2022-02-09 20:40:00|2230.8|2213|2228.74|2210.94|2231|2213.2|2223.6|2205.8|555
1644439500000|2022-02-09 20:45:00|2228.79|2210.99|2231.17|2213.37|2232.8|2215|2225.9|2208.1|542
1644439800000|2022-02-09 20:50:00|2231.56|2213.76|2226.55|2208.75|2233.06|2215.26|2225.45|2207.65|550
1644440100000|2022-02-09 20:55:00|2226.56|2208.76|2231|2213.2|2231.82|2214.02|2224.37|2206.57|506
1644440400000|2022-02-09 21:00:00|2231.03|2213.23|2226.64|2208.84|2231.61|2213.81|2224.03|2206.23|567
1644440700000|2022-02-09 21:05:00|2226.69|2208.89|2228.43|2210.63|2230.4|2212.6|2225.7|2207.9|462
1644441000000|2022-02-09 21:10:00|2228.38|2210.58|2225.99|2208.19|2229.66|2211.86|2225.1|2207.3|420
1644441300000|2022-02-09 21:15:00|2225.9|2208.1|2226.33|2208.53|2228.43|2210.63|2224.4|2206.6|338
1644441600000|2022-02-09 21:20:00|2226.27|2208.47|2228.72|2210.92|2229.72|2211.92|2224.42|2206.62|445
1644441900000|2022-02-09 21:25:00|2228.7|2210.9|2225.9|2208.1|2229.36|2211.56|2224.29|2206.49|387
1644442200000|2022-02-09 21:30:00|2225.88|2208.08|2221.11|2203.31|2227.14|2209.34|2219.24|2201.44|366
1644442500000|2022-02-09 21:35:00|2221.53|2203.73|2224.98|2207.18|2225.15|2207.35|2221.06|2203.26|237
1644442800000|2022-02-09 21:40:00|2224.7|2206.9|2223.44|2205.64|2226.14|2208.34|2223.04|2205.24|175
1644443100000|2022-02-09 21:45:00|2223.49|2205.69|2220.99|2203.19|2224.47|2206.67|2220.18|2202.38|283
1644443400000|2022-02-09 21:50:00|2220.4|2202.6|2218.56|2200.76|2222.85|2205.05|2217.9|2200.1|332
1644443700000|2022-02-09 21:55:00|2218.55|2200.75|2216.1|2198.3|2220.12|2202.32|2215.18|2197.38|371
1644444000000|2022-02-09 22:00:00|2216.05|2198.25|2215.1|2197.3|2221.58|2203.78|2214.7|2196.9|453
1644444300000|2022-02-09 22:05:00|2215.22|2197.42|2218.06|2200.26|2219.92|2202.12|2215.21|2197.41|259
1644444600000|2022-02-09 22:10:00|2217.95|2200.15|2213.4|2195.6|2219.7|2201.9|2212.77|2194.97|442
1644444900000|2022-02-09 22:15:00|2213.92|2196.12|2213.76|2195.96|2217.49|2199.69|2212.3|2194.5|324
1644445200000|2022-02-09 22:20:00|2214.07|2196.27|2209.18|2191.38|2215.09|2197.29|2207|2189.2|323
1644445500000|2022-02-09 22:25:00|2208.98|2191.18|2210.53|2192.73|2211.88|2194.08|2208.96|2191.16|420
1644445800000|2022-02-09 22:30:00|2210.26|2192.46|2214.37|2196.57|2214.64|2196.84|2209.2|2191.4|298
1644446100000|2022-02-09 22:35:00|2214.38|2196.58|2216.21|2198.41|2216.21|2198.41|2214.28|2196.48|158
1644446400000|2022-02-09 22:40:00|2216.22|2198.42|2216.4|2198.6|2218.27|2200.47|2215.4|2197.6|331
1644446700000|2022-02-09 22:45:00|2216.71|2198.91|2217.47|2199.67|2218|2200.2|2215.9|2198.1|238
1644447000000|2022-02-09 22:50:00|2217.46|2199.66|2212.22|2194.42|2217.56|2199.76|2211.65|2193.85|341
1644447300000|2022-02-09 22:55:00|2212.15|2194.35|2212.32|2194.52|2214.5|2196.7|2211.4|2193.6|254
1644447600000|2022-02-09 23:00:00|2212.04|2194.24|2211.85|2194.05|2212.95|2195.15|2208.75|2190.95|376
1644447900000|2022-02-09 23:05:00|2211.3|2193.5|2210.58|2192.78|2212.8|2195|2209.56|2191.76|273
1644448200000|2022-02-09 23:10:00|2210.56|2192.76|2208.94|2191.14|2212.52|2194.72|2207.6|2189.8|414
1644448500000|2022-02-09 23:15:00|2209.07|2191.27|2205.13|2187.33|2209.12|2191.32|2202.99|2185.19|385
1644448800000|2022-02-09 23:20:00|2205.16|2187.36|2199.79|2181.99|2205.7|2187.9|2198.51|2180.71|478
1644449100000|2022-02-09 23:25:00|2199.8|2182|2200.1|2182.3|2201.27|2183.47|2196.9|2179.1|592
1644449400000|2022-02-09 23:30:00|2200.13|2182.33|2204.51|2186.71|2204.62|2186.82|2199.19|2181.39|485
1644449700000|2022-02-09 23:35:00|2204.57|2186.77|2199.55|2181.75|2204.57|2186.77|2198.33|2180.53|405
1644450000000|2022-02-09 23:40:00|2199.76|2181.96|2200.65|2182.85|2202.63|2184.83|2199.43|2181.63|410
1644450300000|2022-02-09 23:45:00|2200.83|2183.03|2202.34|2184.54|2204|2186.2|2199.37|2181.57|386
1644450600000|2022-02-09 23:50:00|2202.15|2184.35|2201.93|2184.13|2205.57|2187.77|2199.72|2181.92|467
1644450900000|2022-02-09 23:55:00|2202.58|2184.78|2204.51|2186.71|2205.35|2187.55|2198.5|2180.7|589
1644451200000|2022-02-10 00:00:00|2204.52|2186.72|2198.56|2180.76|2204.59|2186.79|2194.52|2176.72|679
1644451500000|2022-02-10 00:05:00|2198.54|2180.74|2195.48|2177.68|2198.86|2181.06|2193.49|2175.69|579
1644451800000|2022-02-10 00:10:00|2195.49|2177.69|2195.45|2177.65|2203.93|2186.13|2192.45|2174.65|584
1644452100000|2022-02-10 00:15:00|2195.44|2177.64|2191.13|2173.33|2197.5|2179.7|2187.57|2169.77|629
1644452400000|2022-02-10 00:20:00|2191.47|2173.67|2188.36|2170.56|2196.38|2178.58|2188.36|2170.56|595
1644452700000|2022-02-10 00:25:00|2188.66|2170.86|2195.15|2177.35|2195.62|2177.82|2188.33|2170.53|509
1644453000000|2022-02-10 00:30:00|2195.23|2177.43|2192.56|2174.76|2196.93|2179.13|2189.51|2171.71|553
1644453300000|2022-02-10 00:35:00|2192.45|2174.65|2193.07|2175.27|2193.8|2176|2188.46|2170.66|458
1644453600000|2022-02-10 00:40:00|2193.09|2175.29|2191.98|2174.18|2196.51|2178.71|2190.75|2172.95|455
1644453900000|2022-02-10 00:45:00|2191.74|2173.94|2189.67|2171.87|2193.2|2175.4|2186.41|2168.61|451
1644454200000|2022-02-10 00:50:00|2190|2172.2|2187.49|2169.69|2192.29|2174.49|2186.44|2168.64|350
1644454500000|2022-02-10 00:55:00|2187.25|2169.45|2188.06|2170.26|2189.96|2172.16|2183.45|2165.65|447
1644454800000|2022-02-10 01:00:00|2188.11|2170.31|2191.64|2173.84|2191.73|2173.93|2185.65|2167.85|505
1644455100000|2022-02-10 01:05:00|2191.05|2173.25|2191.39|2173.59|2192.54|2174.74|2188.21|2170.41|414
1644455400000|2022-02-10 01:10:00|2191.34|2173.54|2189|2171.2|2192.27|2174.47|2187.85|2170.05|404
1644455700000|2022-02-10 01:15:00|2188.99|2171.19|2187.89|2170.09|2191.28|2173.48|2186.93|2169.13|432
1644456000000|2022-02-10 01:20:00|2188.08|2170.28|2191.07|2173.27|2191.82|2174.02|2187.44|2169.64|464
1644456300000|2022-02-10 01:25:00|2190.57|2172.77|2185.85|2168.05|2192.4|2174.6|2184.84|2167.04|492
1644456600000|2022-02-10 01:30:00|2186.27|2168.47|2185.76|2167.96|2188.79|2170.99|2181.4|2163.6|625
1644456900000|2022-02-10 01:35:00|2185.91|2168.11|2185.72|2167.92|2188.36|2170.56|2184.43|2166.63|426
1644457200000|2022-02-10 01:40:00|2185.79|2167.99|2188.64|2170.84|2189.36|2171.56|2185.44|2167.64|595
1644457500000|2022-02-10 01:45:00|2188.67|2170.87|2187.66|2169.86|2190.4|2172.6|2186.43|2168.63|547
1644457800000|2022-02-10 01:50:00|2187.67|2169.87|2186.63|2168.83|2187.82|2170.02|2183.43|2165.63|527
1644458100000|2022-02-10 01:55:00|2186.65|2168.85|2188.55|2170.75|2189.74|2171.94|2186.6|2168.8|411
1644458400000|2022-02-10 02:00:00|2188.78|2170.98|2185.7|2167.9|2188.78|2170.98|2185.53|2167.73|374
1644458700000|2022-02-10 02:05:00|2186.04|2168.24|2190.31|2172.51|2192.4|2174.6|2184.1|2166.3|541
1644459000000|2022-02-10 02:10:00|2190.03|2172.23|2193.88|2176.08|2196.87|2179.07|2188.54|2170.74|391
1644459300000|2022-02-10 02:15:00|2193.43|2175.63|2194.33|2176.53|2197.38|2179.58|2193.2|2175.4|394
1644459600000|2022-02-10 02:20:00|2194.38|2176.58|2202.08|2184.28|2203.43|2185.63|2193.59|2175.79|363
1644459900000|2022-02-10 02:25:00|2202.04|2184.24|2203.13|2185.33|2203.4|2185.6|2198.45|2180.65|344
1644460200000|2022-02-10 02:30:00|2203|2185.2|2204.23|2186.43|2205.28|2187.48|2201.65|2183.85|268
1644460500000|2022-02-10 02:35:00|2204.3|2186.5|2208.09|2190.29|2209.18|2191.38|2203.94|2186.14|415
1644460800000|2022-02-10 02:40:00|2208.46|2190.66|2209.27|2191.47|2212.65|2194.85|2206.25|2188.45|362
1644461100000|2022-02-10 02:45:00|2209.24|2191.44|2197.82|2180.02|2211.86|2194.06|2197.3|2179.5|698
1644461400000|2022-02-10 02:50:00|2197.85|2180.05|2190.15|2172.35|2198.15|2180.35|2189.45|2171.65|643
1644461700000|2022-02-10 02:55:00|2190.47|2172.67|2171.78|2153.98|2192.09|2174.29|2171.78|2153.98|670
1644462000000|2022-02-10 03:00:00|2171.5|2153.7|2164.63|2146.83|2178.56|2160.76|2163.64|2145.84|756
1644462300000|2022-02-10 03:05:00|2164.62|2146.82|2165.47|2147.67|2168.49|2150.69|2159.59|2141.79|823
1644462600000|2022-02-10 03:10:00|2165.44|2147.64|2166.54|2148.74|2169.45|2151.65|2163.88|2146.08|527
1644462900000|2022-02-10 03:15:00|2166.47|2148.67|2168.1|2150.3|2168.97|2151.17|2163.58|2145.78|575
1644463200000|2022-02-10 03:20:00|2167.87|2150.07|2167.76|2149.96|2169.97|2152.17|2165.4|2147.6|478
1644463500000|2022-02-10 03:25:00|2167.93|2150.13|2166.98|2149.18|2168.52|2150.72|2162.62|2144.82|665
1644463800000|2022-02-10 03:30:00|2167.13|2149.33|2169.23|2151.43|2169.85|2152.05|2162.92|2145.12|490
1644464100000|2022-02-10 03:35:00|2168.78|2150.98|2169.08|2151.28|2170.38|2152.58|2166.08|2148.28|510
1644464400000|2022-02-10 03:40:00|2169.1|2151.3|2165.68|2147.88|2169.3|2151.5|2163.69|2145.89|605
1644464700000|2022-02-10 03:45:00|2165.66|2147.86|2160.19|2142.39|2168.32|2150.52|2160.19|2142.39|534
1644465000000|2022-02-10 03:50:00|2160.36|2142.56|2161.83|2144.03|2162.38|2144.58|2156.23|2138.43|567
1644465300000|2022-02-10 03:55:00|2161.85|2144.05|2161.06|2143.26|2163.73|2145.93|2160.02|2142.22|348
1644465600000|2022-02-10 04:00:00|2160.66|2142.86|2157.95|2140.15|2161.3|2143.5|2157.4|2139.6|420
1644465900000|2022-02-10 04:05:00|2158.23|2140.43|2161.79|2143.99|2163.4|2145.6|2158.23|2140.43|379
1644466200000|2022-02-10 04:10:00|2161.4|2143.6|2164.11|2146.31|2164.89|2147.09|2161.4|2143.6|459
1644466500000|2022-02-10 04:15:00|2164.12|2146.32|2164.06|2146.26|2165.4|2147.6|2161.9|2144.1|342
1644466800000|2022-02-10 04:20:00|2164.11|2146.31|2169.94|2152.14|2170.59|2152.79|2164.05|2146.25|447
1644467100000|2022-02-10 04:25:00|2170.4|2152.6|2171.05|2153.25|2174.16|2156.36|2169.25|2151.45|349
1644467400000|2022-02-10 04:30:00|2170.9|2153.1|2169.54|2151.74|2178.2|2160.4|2169.45|2151.65|569
1644467700000|2022-02-10 04:35:00|2169.59|2151.79|2169.13|2151.33|2172.9|2155.1|2167.17|2149.37|626
1644468000000|2022-02-10 04:40:00|2169.12|2151.32|2166.36|2148.56|2170.28|2152.48|2166.21|2148.41|552
1644468300000|2022-02-10 04:45:00|2166.37|2148.57|2166.99|2149.19|2169.39|2151.59|2164.32|2146.52|676
1644468600000|2022-02-10 04:50:00|2167|2149.2|2170.98|2153.18|2172.13|2154.33|2163.3|2145.5|516
1644468900000|2022-02-10 04:55:00|2170.57|2152.77|2173.8|2156|2176.26|2158.46|2170.33|2152.53|459
1644469200000|2022-02-10 05:00:00|2173.96|2156.16|2170.87|2153.07|2174.05|2156.25|2169.4|2151.6|484
1644469500000|2022-02-10 05:05:00|2170.82|2153.02|2169.23|2151.43|2171.04|2153.24|2167.16|2149.36|395
1644469800000|2022-02-10 05:10:00|2169.36|2151.56|2172.37|2154.57|2173.07|2155.27|2166.94|2149.14|475
1644470100000|2022-02-10 05:15:00|2172.3|2154.5|2168.54|2150.74|2174.56|2156.76|2168.14|2150.34|521
1644470400000|2022-02-10 05:20:00|2169.04|2151.24|2171.37|2153.57|2171.66|2153.86|2167.07|2149.27|487
1644470700000|2022-02-10 05:25:00|2171.36|2153.56|2170.73|2152.93|2175.11|2157.31|2169.25|2151.45|519
1644471000000|2022-02-10 05:30:00|2170.71|2152.91|2170.51|2152.71|2173.32|2155.52|2169.9|2152.1|404
1644471300000|2022-02-10 05:35:00|2170.37|2152.57|2171.28|2153.48|2171.66|2153.86|2167.22|2149.42|565
1644471600000|2022-02-10 05:40:00|2171.27|2153.47|2173.42|2155.62|2173.85|2156.05|2170.46|2152.66|483
1644471900000|2022-02-10 05:45:00|2173.44|2155.64|2171.23|2153.43|2174.12|2156.32|2168.19|2150.39|468
1644472200000|2022-02-10 05:50:00|2171.22|2153.42|2173.25|2155.45|2175.15|2157.35|2169.75|2151.95|560
1644472500000|2022-02-10 05:55:00|2173.26|2155.46|2174.6|2156.8|2178.03|2160.23|2173.2|2155.4|525
1644472800000|2022-02-10 06:00:00|2174.61|2156.81|2175.37|2157.57|2175.79|2157.99|2171.1|2153.3|475
1644473100000|2022-02-10 06:05:00|2175.41|2157.61|2175.22|2157.42|2177.57|2159.77|2174.4|2156.6|553
1644473400000|2022-02-10 06:10:00|2175.47|2157.67|2172.99|2155.19|2178.23|2160.43|2171.64|2153.84|538
1644473700000|2022-02-10 06:15:00|2172.98|2155.18|2170.4|2152.6|2173.75|2155.95|2169.89|2152.09|507
1644474000000|2022-02-10 06:20:00|2170|2152.2|2173.51|2155.71|2173.51|2155.71|2168.9|2151.1|468
1644474300000|2022-02-10 06:25:00|2173.4|2155.6|2171.33|2153.53|2174.12|2156.32|2168.9|2151.1|423
1644474600000|2022-02-10 06:30:00|2171.32|2153.52|2170.66|2152.86|2172.4|2154.6|2168.4|2150.6|489
1644474900000|2022-02-10 06:35:00|2170.65|2152.85|2173.88|2156.08|2174.4|2156.6|2170.38|2152.58|527
1644475200000|2022-02-10 06:40:00|2174.7|2156.9|2177.1|2159.3|2178.07|2160.27|2174.7|2156.9|601
1644475500000|2022-02-10 06:45:00|2177.08|2159.28|2177.64|2159.84|2178.4|2160.6|2175.65|2157.85|441
1644475800000|2022-02-10 06:50:00|2177.69|2159.89|2177.69|2159.89|2178.07|2160.27|2175.9|2158.1|321
1644476100000|2022-02-10 06:55:00|2177.9|2160.1|2174.86|2157.06|2179.6|2161.8|2173.78|2155.98|405
1644476400000|2022-02-10 07:00:00|2174.84|2157.04|2178.26|2160.46|2178.26|2160.46|2172.57|2154.77|590
1644476700000|2022-02-10 07:05:00|2177.88|2160.08|2179.42|2161.62|2181.92|2164.12|2177.65|2159.85|426
1644477000000|2022-02-10 07:10:00|2179.39|2161.59|2182.78|2164.98|2183.23|2165.43|2177.5|2159.7|549
1644477300000|2022-02-10 07:15:00|2182.58|2164.78|2177.53|2159.73|2183.71|2165.91|2177.4|2159.6|483
1644477600000|2022-02-10 07:20:00|2177.5|2159.7|2182.26|2164.46|2182.4|2164.6|2176.93|2159.13|537
1644477900000|2022-02-10 07:25:00|2182.16|2164.36|2181.32|2163.52|2182.93|2165.13|2179.97|2162.17|484
1644478200000|2022-02-10 07:30:00|2181.35|2163.55|2181.82|2164.02|2182.4|2164.6|2178.77|2160.97|583
1644478500000|2022-02-10 07:35:00|2181.81|2164.01|2179.98|2162.18|2182.01|2164.21|2177.56|2159.76|503
1644478800000|2022-02-10 07:40:00|2179.96|2162.16|2180.18|2162.38|2181.1|2163.3|2177.84|2160.04|531
1644479100000|2022-02-10 07:45:00|2180.2|2162.4|2179.94|2162.14|2181.4|2163.6|2178.4|2160.6|503
1644479400000|2022-02-10 07:50:00|2180|2162.2|2183.87|2166.07|2185.95|2168.15|2179.86|2162.06|657
1644479700000|2022-02-10 07:55:00|2183.93|2166.13|2189.91|2172.11|2189.91|2172.11|2183.93|2166.13|424
1644480000000|2022-02-10 08:00:00|2190.15|2172.35|2187.61|2169.81|2190.15|2172.35|2186.04|2168.24|424
1644480300000|2022-02-10 08:05:00|2187.22|2169.42|2188.35|2170.55|2189.69|2171.89|2186.07|2168.27|489
1644480600000|2022-02-10 08:10:00|2188.44|2170.64|2191.5|2173.7|2194.31|2176.51|2187.88|2170.08|656
1644480900000|2022-02-10 08:15:00|2191.54|2173.74|2191.46|2173.66|2193.4|2175.6|2189.33|2171.53|561
1644481200000|2022-02-10 08:20:00|2191.44|2173.64|2193|2175.2|2194.2|2176.4|2189.55|2171.75|493
1644481500000|2022-02-10 08:25:00|2193.01|2175.21|2192.17|2174.37|2193.44|2175.64|2190.14|2172.34|537
1644481800000|2022-02-10 08:30:00|2192.24|2174.44|2192.42|2174.62|2193.62|2175.82|2188.91|2171.11|497
1644482100000|2022-02-10 08:35:00|2192.41|2174.61|2196.04|2178.24|2196.9|2179.1|2191.36|2173.56|468
1644482400000|2022-02-10 08:40:00|2196.13|2178.33|2191.72|2173.92|2197.4|2179.6|2190.03|2172.23|492
1644482700000|2022-02-10 08:45:00|2191.91|2174.11|2193.75|2175.95|2194.03|2176.23|2190.29|2172.49|603
1644483000000|2022-02-10 08:50:00|2193.72|2175.92|2188.34|2170.54|2194.56|2176.76|2188.11|2170.31|471
1644483300000|2022-02-10 08:55:00|2188.4|2170.6|2181.71|2163.91|2188.4|2170.6|2178.58|2160.78|419
1644483600000|2022-02-10 09:00:00|2182.32|2164.52|2182.64|2164.84|2185.18|2167.38|2179.52|2161.72|506
1644483900000|2022-02-10 09:05:00|2182.63|2164.83|2178.54|2160.74|2183.96|2166.16|2178.54|2160.74|547
1644484200000|2022-02-10 09:10:00|2178.51|2160.71|2176.9|2159.1|2179.45|2161.65|2176.79|2158.99|586
1644484500000|2022-02-10 09:15:00|2176.74|2158.94|2182.84|2165.04|2183.4|2165.6|2176.49|2158.69|401
1644484800000|2022-02-10 09:20:00|2182.87|2165.07|2187.92|2170.12|2190.4|2172.6|2182.49|2164.69|533
1644485100000|2022-02-10 09:25:00|2188.15|2170.35|2190.07|2172.27|2192.4|2174.6|2187.72|2169.92|584
1644485400000|2022-02-10 09:30:00|2190.06|2172.26|2187.36|2169.56|2192.14|2174.34|2187.35|2169.55|539
1644485700000|2022-02-10 09:35:00|2187.22|2169.42|2188.07|2170.27|2190.15|2172.35|2187.22|2169.42|377
1644486000000|2022-02-10 09:40:00|2188.12|2170.32|2190.05|2172.25|2191.13|2173.33|2187.32|2169.52|407
1644486300000|2022-02-10 09:45:00|2190.06|2172.26|2200.93|2183.13|2201.92|2184.12|2189.15|2171.35|612
1644486600000|2022-02-10 09:50:00|2200.92|2183.12|2201.99|2184.19|2203.61|2185.81|2198.82|2181.02|596
1644486900000|2022-02-10 09:55:00|2201.98|2184.18|2203.21|2185.41|2204.4|2186.6|2201.18|2183.38|332
1644487200000|2022-02-10 10:00:00|2203.56|2185.76|2208.05|2190.25|2210.78|2192.98|2200.76|2182.96|593
1644487500000|2022-02-10 10:05:00|2207.74|2189.94|2222.59|2204.79|2224.08|2206.28|2207.63|2189.83|726
1644487800000|2022-02-10 10:10:00|2222.76|2204.96|2226.21|2208.41|2226.63|2208.83|2220.72|2202.92|784
1644488100000|2022-02-10 10:15:00|2226.09|2208.29|2224.35|2206.55|2231.22|2213.42|2223.96|2206.16|822
1644488400000|2022-02-10 10:20:00|2224.23|2206.43|2230.33|2212.53|2232.09|2214.29|2220.83|2203.03|775
1644488700000|2022-02-10 10:25:00|2230.32|2212.52|2235.74|2217.94|2238.99|2221.19|2228.74|2210.94|823
1644489000000|2022-02-10 10:30:00|2235.54|2217.74|2234.57|2216.77|2238.21|2220.41|2233.2|2215.4|583
1644489300000|2022-02-10 10:35:00|2234.64|2216.84|2247.4|2229.6|2248.23|2230.43|2234.22|2216.42|617
1644489600000|2022-02-10 10:40:00|2247.43|2229.63|2243.59|2225.79|2248.9|2231.1|2240.43|2222.63|585
1644489900000|2022-02-10 10:45:00|2243.6|2225.8|2237.4|2219.6|2243.6|2225.8|2235.3|2217.5|734
1644490200000|2022-02-10 10:50:00|2237.62|2219.82|2235.41|2217.61|2240.02|2222.22|2233.4|2215.6|496
1644490500000|2022-02-10 10:55:00|2235.4|2217.6|2237.64|2219.84|2238.46|2220.66|2233.28|2215.48|368
1644490800000|2022-02-10 11:00:00|2237.73|2219.93|2233.47|2215.67|2239.15|2221.35|2231.4|2213.6|519
1644491100000|2022-02-10 11:05:00|2233.48|2215.68|2238.66|2220.86|2240.1|2222.3|2232.4|2214.6|566
1644491400000|2022-02-10 11:10:00|2238.63|2220.83|2239.41|2221.61|2240.83|2223.03|2235.08|2217.28|656
1644491700000|2022-02-10 11:15:00|2239.4|2221.6|2237.25|2219.45|2241.4|2223.6|2237.09|2219.29|649
1644492000000|2022-02-10 11:20:00|2236.77|2218.97|2240.06|2222.26|2243.25|2225.45|2235.61|2217.81|652
1644492300000|2022-02-10 11:25:00|2240.09|2222.29|2241.35|2223.55|2243.25|2225.45|2237.51|2219.71|718
1644492600000|2022-02-10 11:30:00|2241.37|2223.57|2250.37|2232.57|2256.15|2238.35|2240.66|2222.86|805
1644492900000|2022-02-10 11:35:00|2250.36|2232.56|2250.3|2232.5|2253.9|2236.1|2248.9|2231.1|633
1644493200000|2022-02-10 11:40:00|2250.27|2232.47|2248.51|2230.71|2252.9|2235.1|2247.88|2230.08|679
1644493500000|2022-02-10 11:45:00|2248.33|2230.53|2237.62|2219.82|2248.52|2230.72|2237.58|2219.78|855
1644493800000|2022-02-10 11:50:00|2237.51|2219.71|2237.4|2219.6|2239.34|2221.54|2232.13|2214.33|749
1644494100000|2022-02-10 11:55:00|2238.41|2220.61|2234.4|2216.6|2239.35|2221.55|2233.4|2215.6|647
1644494400000|2022-02-10 12:00:00|2234.45|2216.65|2237.36|2219.56|2242.45|2224.65|2232.1|2214.3|780
1644494700000|2022-02-10 12:05:00|2237.37|2219.57|2238.94|2221.14|2240.03|2222.23|2234.18|2216.38|641
1644495000000|2022-02-10 12:10:00|2239.1|2221.3|2237.21|2219.41|2239.67|2221.87|2235.4|2217.6|512
1644495300000|2022-02-10 12:15:00|2237.18|2219.38|2229.14|2211.34|2237.61|2219.81|2227.72|2209.92|562
1644495600000|2022-02-10 12:20:00|2228.5|2210.7|2227.09|2209.29|2232.45|2214.65|2223.07|2205.27|610
1644495900000|2022-02-10 12:25:00|2227.44|2209.64|2226.52|2208.72|2229.53|2211.73|2225.95|2208.15|680
1644496200000|2022-02-10 12:30:00|2226.51|2208.71|2226.4|2208.6|2229.05|2211.25|2223.43|2205.63|510
1644496500000|2022-02-10 12:35:00|2226.62|2208.82|2223.45|2205.65|2226.62|2208.82|2221.7|2203.9|420
1644496800000|2022-02-10 12:40:00|2223.1|2205.3|2211.41|2193.61|2223.61|2205.81|2209.4|2191.6|392
1644497100000|2022-02-10 12:45:00|2211.26|2193.46|2215.3|2197.5|2217.43|2199.63|2211.18|2193.38|592
1644497400000|2022-02-10 12:50:00|2215.29|2197.49|2219.31|2201.51|2219.83|2202.03|2214|2196.2|588
1644497700000|2022-02-10 12:55:00|2219.32|2201.52|2218.28|2200.48|2220.35|2202.55|2217.48|2199.68|356
1644498000000|2022-02-10 13:00:00|2218.15|2200.35|2221.42|2203.62|2222.84|2205.04|2214.16|2196.36|536
1644498300000|2022-02-10 13:05:00|2221.46|2203.66|2231.5|2213.7|2233.32|2215.52|2220.4|2202.6|672
1644498600000|2022-02-10 13:10:00|2231.36|2213.56|2231.33|2213.53|2235.21|2217.41|2227.93|2210.13|695
1644498900000|2022-02-10 13:15:00|2232.27|2214.47|2229.42|2211.62|2234.34|2216.54|2228.8|2211|561
1644499200000|2022-02-10 13:20:00|2229.39|2211.59|2219.33|2201.53|2229.43|2211.63|2218.9|2201.1|623
1644499500000|2022-02-10 13:25:00|2219.38|2201.58|2216.36|2198.56|2221.25|2203.45|2211.94|2194.14|595
1644499800000|2022-02-10 13:30:00|2216.38|2198.58|2135.82|2118.02|2216.38|2198.58|2131.52|2113.72|1069
1644500100000|2022-02-10 13:35:00|2134.33|2116.53|2130.34|2112.54|2134.62|2116.82|2108.25|2090.45|1042
1644500400000|2022-02-10 13:40:00|2130.68|2112.88|2115.45|2097.65|2131.15|2113.35|2109|2091.2|1038
1644500700000|2022-02-10 13:45:00|2115.31|2097.51|2114.06|2096.26|2120.48|2102.68|2104.65|2086.85|975
1644501000000|2022-02-10 13:50:00|2114.16|2096.36|2114.92|2097.12|2124.45|2106.65|2109.73|2091.93|906
1644501300000|2022-02-10 13:55:00|2114.94|2097.14|2110.91|2093.11|2120.82|2103.02|2110.07|2092.27|976
1644501600000|2022-02-10 14:00:00|2111.04|2093.24|2080.51|2062.71|2115.73|2097.93|2067.5|2049.7|1029
1644501900000|2022-02-10 14:05:00|2080.62|2062.82|2080.4|2062.6|2088.17|2070.37|2070.4|2052.6|1045
1644502200000|2022-02-10 14:10:00|2080.13|2062.33|2081.32|2063.52|2085.61|2067.81|2075.34|2057.54|977
1644502500000|2022-02-10 14:15:00|2081.31|2063.51|2084.31|2066.51|2088.45|2070.65|2077.84|2060.04|981
1644502800000|2022-02-10 14:20:00|2084.3|2066.5|2093.33|2075.53|2095.85|2078.05|2083.68|2065.88|923
1644503100000|2022-02-10 14:25:00|2093.36|2075.56|2100.78|2082.98|2101.13|2083.33|2092.96|2075.16|960
1644503400000|2022-02-10 14:30:00|2100.62|2082.82|2111.56|2093.76|2113.55|2095.75|2100.62|2082.82|1047
1644503700000|2022-02-10 14:35:00|2111.36|2093.56|2112.52|2094.72|2115.26|2097.46|2108.44|2090.64|980
1644504000000|2022-02-10 14:40:00|2112.43|2094.63|2101.9|2084.1|2116.1|2098.3|2099.86|2082.06|777
1644504300000|2022-02-10 14:45:00|2102.4|2084.6|2099.37|2081.57|2107.17|2089.37|2096.06|2078.26|929
1644504600000|2022-02-10 14:50:00|2099.36|2081.56|2126.66|2108.86|2128.46|2110.66|2099.09|2081.29|955
1644504900000|2022-02-10 14:55:00|2126.63|2108.83|2148.9|2131.1|2148.9|2131.1|2124.81|2107.01|902
1644505200000|2022-02-10 15:00:00|2148.92|2131.12|2190.31|2172.51|2194.16|2176.36|2139.16|2121.36|1086
1644505500000|2022-02-10 15:05:00|2190.99|2173.19|2184.12|2166.32|2190.99|2173.19|2171.73|2153.93|1062
1644505800000|2022-02-10 15:10:00|2184.39|2166.59|2173.42|2155.62|2186.29|2168.49|2168.83|2151.03|985
1644506100000|2022-02-10 15:15:00|2173.51|2155.71|2165.43|2147.63|2178.13|2160.33|2162.64|2144.84|934
1644506400000|2022-02-10 15:20:00|2165.19|2147.39|2164.2|2146.4|2168.81|2151.01|2157.83|2140.03|896
1644506700000|2022-02-10 15:25:00|2163.4|2145.6|2176.48|2158.68|2177.33|2159.53|2161.07|2143.27|961
1644507000000|2022-02-10 15:30:00|2176.53|2158.73|2181.85|2164.05|2185.58|2167.78|2173.33|2155.53|858
1644507300000|2022-02-10 15:35:00|2182.23|2164.43|2194.07|2176.27|2196.98|2179.18|2181.53|2163.73|881
1644507600000|2022-02-10 15:40:00|2194.11|2176.31|2201.56|2183.76|2207.6|2189.8|2191.4|2173.6|926
1644507900000|2022-02-10 15:45:00|2201.36|2183.56|2210.28|2192.48|2212.1|2194.3|2195.79|2177.99|926
1644508200000|2022-02-10 15:50:00|2209.94|2192.14|2197.58|2179.78|2216.9|2199.1|2195.25|2177.45|1012
1644508500000|2022-02-10 15:55:00|2197.67|2179.87|2181.82|2164.02|2198.71|2180.91|2171.72|2153.92|992
1644508800000|2022-02-10 16:00:00|2181.95|2164.15|2186.3|2168.5|2196.65|2178.85|2177.82|2160.02|1008
1644509100000|2022-02-10 16:05:00|2186.29|2168.49|2194.78|2176.98|2197.51|2179.71|2185.05|2167.25|817
1644509400000|2022-02-10 16:10:00|2195.02|2177.22|2190.8|2173|2196.13|2178.33|2186.45|2168.65|861
1644509700000|2022-02-10 16:15:00|2190.78|2172.98|2194.06|2176.26|2194.72|2176.92|2183.01|2165.21|935
1644510000000|2022-02-10 16:20:00|2193.65|2175.85|2199.48|2181.68|2200.39|2182.59|2187.53|2169.73|885
1644510300000|2022-02-10 16:25:00|2199.35|2181.55|2207.91|2190.11|2209.58|2191.78|2199.01|2181.21|901
1644510600000|2022-02-10 16:30:00|2207.93|2190.13|2203.68|2185.88|2208.31|2190.51|2198.9|2181.1|877
1644510900000|2022-02-10 16:35:00|2203.66|2185.86|2188.46|2170.66|2203.68|2185.88|2185.45|2167.65|935
1644511200000|2022-02-10 16:40:00|2188.54|2170.74|2191.19|2173.39|2191.6|2173.8|2186.2|2168.4|781
1644511500000|2022-02-10 16:45:00|2191.18|2173.38|2188.96|2171.16|2197.1|2179.3|2188.93|2171.13|830
1644511800000|2022-02-10 16:50:00|2189.13|2171.33|2186.9|2169.1|2192.26|2174.46|2185.36|2167.56|812
1644512100000|2022-02-10 16:55:00|2186.94|2169.14|2189.91|2172.11|2193.75|2175.95|2186.9|2169.1|765
1644512400000|2022-02-10 17:00:00|2190.42|2172.62|2189.43|2171.63|2193.84|2176.04|2186.64|2168.84|763
1644512700000|2022-02-10 17:05:00|2189.46|2171.66|2190.48|2172.68|2192.26|2174.46|2186.15|2168.35|700
1644513000000|2022-02-10 17:10:00|2190.46|2172.66|2196.28|2178.48|2197.26|2179.46|2188.45|2170.65|769
1644513300000|2022-02-10 17:15:00|2196.45|2178.65|2199.91|2182.11|2203.65|2185.85|2191.72|2173.92|866
1644513600000|2022-02-10 17:20:00|2198.83|2181.03|2196.09|2178.29|2199.83|2182.03|2195.28|2177.48|706
1644513900000|2022-02-10 17:25:00|2195.97|2178.17|2201.25|2183.45|2201.58|2183.78|2195.4|2177.6|681
1644514200000|2022-02-10 17:30:00|2201.6|2183.8|2196.98|2179.18|2203.97|2186.17|2195.18|2177.38|912
1644514500000|2022-02-10 17:35:00|2197.47|2179.67|2201.39|2183.59|2201.67|2183.87|2195.32|2177.52|583
1644514800000|2022-02-10 17:40:00|2201.4|2183.6|2203.01|2185.21|2206.95|2189.15|2200.97|2183.17|738
1644515100000|2022-02-10 17:45:00|2203.08|2185.28|2186.4|2168.6|2203.56|2185.76|2186.4|2168.6|480
1644515400000|2022-02-10 17:50:00|2185.4|2167.6|2182.09|2164.29|2186.4|2168.6|2179.51|2161.71|451
1644515700000|2022-02-10 17:55:00|2182.44|2164.64|2180.9|2163.1|2185.7|2167.9|2179.11|2161.31|701
1644516000000|2022-02-10 18:00:00|2180.4|2162.6|2178.98|2161.18|2182.37|2164.57|2174.77|2156.97|821
1644516300000|2022-02-10 18:05:00|2178.51|2160.71|2175.43|2157.63|2180.56|2162.76|2173.4|2155.6|724
1644516600000|2022-02-10 18:10:00|2175.42|2157.62|2169.98|2152.18|2178.4|2160.6|2168.27|2150.47|698
1644516900000|2022-02-10 18:15:00|2170.09|2152.29|2163|2145.2|2170.12|2152.32|2159.68|2141.88|710
1644517200000|2022-02-10 18:20:00|2163.15|2145.35|2165.48|2147.68|2166.95|2149.15|2162.62|2144.82|625
1644517500000|2022-02-10 18:25:00|2165.49|2147.69|2155.09|2137.29|2166.4|2148.6|2153.22|2135.42|733
1644517800000|2022-02-10 18:30:00|2154.85|2137.05|2154.57|2136.77|2159.04|2141.24|2151.75|2133.95|782
1644518100000|2022-02-10 18:35:00|2154.69|2136.89|2154.64|2136.84|2156.42|2138.62|2149.51|2131.71|793
1644518400000|2022-02-10 18:40:00|2154.18|2136.38|2152.64|2134.84|2155.08|2137.28|2149.39|2131.59|739
1644518700000|2022-02-10 18:45:00|2152.63|2134.83|2147.99|2130.19|2155.59|2137.79|2144.23|2126.43|690
1644519000000|2022-02-10 18:50:00|2148.3|2130.5|2145.45|2127.65|2149.17|2131.37|2142.54|2124.74|595
1644519300000|2022-02-10 18:55:00|2145.41|2127.61|2145.46|2127.66|2146.94|2129.14|2141.59|2123.79|662
1644519600000|2022-02-10 19:00:00|2145.88|2128.08|2138.3|2120.5|2146.88|2129.08|2138.25|2120.45|674
1644519900000|2022-02-10 19:05:00|2138.4|2120.6|2125.58|2107.78|2138.91|2121.11|2122.04|2104.24|873
1644520200000|2022-02-10 19:10:00|2125.62|2107.82|2115.68|2097.88|2126.35|2108.55|2114.56|2096.76|774
1644520500000|2022-02-10 19:15:00|2115.43|2097.63|2112.37|2094.57|2120.76|2102.96|2112.31|2094.51|835
1644520800000|2022-02-10 19:20:00|2112.29|2094.49|2118.35|2100.55|2118.4|2100.6|2110.92|2093.12|748
1644521100000|2022-02-10 19:25:00|2118.4|2100.6|2111.55|2093.75|2119.32|2101.52|2111.49|2093.69|591
1644521400000|2022-02-10 19:30:00|2111.46|2093.66|2116.83|2099.03|2117.94|2100.14|2111.32|2093.52|648
1644521700000|2022-02-10 19:35:00|2116.63|2098.83|2122.69|2104.89|2126.34|2108.54|2116.06|2098.26|749
1644522000000|2022-02-10 19:40:00|2122.88|2105.08|2117.58|2099.78|2126.09|2108.29|2117.36|2099.56|694
1644522300000|2022-02-10 19:45:00|2117.56|2099.76|2111.89|2094.09|2122.26|2104.46|2111.89|2094.09|742
1644522600000|2022-02-10 19:50:00|2111.8|2094|2104.05|2086.25|2113.91|2096.11|2103.56|2085.76|820
1644522900000|2022-02-10 19:55:00|2104.03|2086.23|2098.24|2080.44|2105.6|2087.8|2096.49|2078.69|778
1644523200000|2022-02-10 20:00:00|2098.11|2080.31|2098.77|2080.97|2100.99|2083.19|2091.58|2073.78|862
1644523500000|2022-02-10 20:05:00|2098.8|2081|2111.17|2093.37|2112.36|2094.56|2098.39|2080.59|773
1644523800000|2022-02-10 20:10:00|2111.21|2093.41|2110.88|2093.08|2114.01|2096.21|2108.84|2091.04|696
1644524100000|2022-02-10 20:15:00|2110.75|2092.95|2103.43|2085.63|2114.78|2096.98|2100.6|2082.8|788
1644524400000|2022-02-10 20:20:00|2103.4|2085.6|2102.09|2084.29|2106.06|2088.26|2096.82|2079.02|833
1644524700000|2022-02-10 20:25:00|2103.39|2085.59|2102.72|2084.92|2104.79|2086.99|2098.67|2080.87|816
1644525000000|2022-02-10 20:30:00|2102.54|2084.74|2094.56|2076.76|2104.15|2086.35|2093.96|2076.16|824
1644525300000|2022-02-10 20:35:00|2094.53|2076.73|2090.91|2073.11|2095.25|2077.45|2088.12|2070.32|749
1644525600000|2022-02-10 20:40:00|2090.97|2073.17|2088.56|2070.76|2094.32|2076.52|2083.68|2065.88|765
1644525900000|2022-02-10 20:45:00|2088.52|2070.72|2082.79|2064.99|2093.28|2075.48|2082.33|2064.53|789
1644526200000|2022-02-10 20:50:00|2082.8|2065|2090.8|2073|2092.68|2074.88|2080.35|2062.55|816
1644526500000|2022-02-10 20:55:00|2090.81|2073.01|2098.76|2080.96|2102.4|2084.6|2090.81|2073.01|672
1644526800000|2022-02-10 21:00:00|2099.17|2081.37|2099.96|2082.16|2100.75|2082.95|2092.31|2074.51|744
1644527100000|2022-02-10 21:05:00|2100.01|2082.21|2096.42|2078.62|2100.4|2082.6|2091.04|2073.24|633
1644527400000|2022-02-10 21:10:00|2096.35|2078.55|2095.3|2077.5|2096.48|2078.68|2090.57|2072.77|662
1644527700000|2022-02-10 21:15:00|2095.27|2077.47|2092.74|2074.94|2095.4|2077.6|2084.28|2066.48|638
1644528000000|2022-02-10 21:20:00|2092.71|2074.91|2101.15|2083.35|2102.93|2085.13|2091.79|2073.99|568
1644528300000|2022-02-10 21:25:00|2101.17|2083.37|2101.43|2083.63|2106.95|2089.15|2100.9|2083.1|515
1644528600000|2022-02-10 21:30:00|2101.44|2083.64|2101.49|2083.69|2105.2|2087.4|2095.34|2077.54|583
1644528900000|2022-02-10 21:35:00|2101.48|2083.68|2101.01|2083.21|2102.55|2084.75|2097.4|2079.6|561
1644529200000|2022-02-10 21:40:00|2101.04|2083.24|2102.48|2084.68|2105.18|2087.38|2101.04|2083.24|612
1644529500000|2022-02-10 21:45:00|2102.56|2084.76|2095.81|2078.01|2105.24|2087.44|2094.63|2076.83|653
1644529800000|2022-02-10 21:50:00|2095.62|2077.82|2091.89|2074.09|2097.04|2079.24|2089.75|2071.95|581
1644530100000|2022-02-10 21:55:00|2091.9|2074.1|2093.81|2076.01|2096.72|2078.92|2089.69|2071.89|621
1644530400000|2022-02-10 22:00:00|2094.01|2076.21|2090.21|2072.41|2095.34|2077.54|2084.52|2066.72|553
1644530700000|2022-02-10 22:05:00|2090.22|2072.42|2097.09|2079.29|2097.14|2079.34|2090.22|2072.42|500
1644531000000|2022-02-10 22:10:00|2097.11|2079.31|2098.16|2080.36|2101.4|2083.6|2096.32|2078.52|374
1644531300000|2022-02-10 22:15:00|2098.17|2080.37|2089.41|2071.61|2098.17|2080.37|2087.32|2069.52|443
1644531600000|2022-02-10 22:20:00|2089.4|2071.6|2098.51|2080.71|2098.51|2080.71|2089.4|2071.6|360
1644531900000|2022-02-10 22:25:00|2098.61|2080.81|2101.76|2083.96|2101.85|2084.05|2096.99|2079.19|364
1644532200000|2022-02-10 22:30:00|2101.8|2084|2107.56|2089.76|2111.03|2093.23|2101.8|2084|296
1644532500000|2022-02-10 22:35:00|2107.74|2089.94|2101.14|2083.34|2107.88|2090.08|2096.4|2078.6|465
1644532800000|2022-02-10 22:40:00|2101.11|2083.31|2106.25|2088.45|2108.44|2090.64|2101.1|2083.3|356
1644533100000|2022-02-10 22:45:00|2106.26|2088.46|2103.08|2085.28|2108.4|2090.6|2103.05|2085.25|365
1644533400000|2022-02-10 22:50:00|2103.13|2085.33|2105.9|2088.1|2110.31|2092.51|2102.84|2085.04|527
1644533700000|2022-02-10 22:55:00|2106.22|2088.42|2110.12|2092.32|2110.15|2092.35|2104.07|2086.27|384
1644534000000|2022-02-10 23:00:00|2109.9|2092.1|2110.08|2092.28|2111.91|2094.11|2107.83|2090.03|397
1644534300000|2022-02-10 23:05:00|2110.29|2092.49|2105.26|2087.46|2113.62|2095.82|2105.17|2087.37|493
1644534600000|2022-02-10 23:10:00|2105.15|2087.35|2100.62|2082.82|2106.26|2088.46|2098.07|2080.27|543
1644534900000|2022-02-10 23:15:00|2100.4|2082.6|2100.25|2082.45|2105.2|2087.4|2098.09|2080.29|538
1644535200000|2022-02-10 23:20:00|2100.28|2082.48|2101.96|2084.16|2103.87|2086.07|2097.1|2079.3|574
1644535500000|2022-02-10 23:25:00|2102.23|2084.43|2087.65|2069.85|2107.49|2089.69|2087.62|2069.82|647
1644535800000|2022-02-10 23:30:00|2087.57|2069.77|2085.13|2067.33|2090.42|2072.62|2082.5|2064.7|739
1644536100000|2022-02-10 23:35:00|2085.08|2067.28|2089.72|2071.92|2090.59|2072.79|2084.08|2066.28|736
1644536400000|2022-02-10 23:40:00|2089.57|2071.77|2083.23|2065.43|2091.4|2073.6|2083.19|2065.39|523
1644536700000|2022-02-10 23:45:00|2083.21|2065.41|2066.39|2048.59|2083.32|2065.52|2062.88|2045.08|784
1644537000000|2022-02-10 23:50:00|2066.45|2048.65|2070.07|2052.27|2074.39|2056.59|2060.3|2042.5|769
1644537300000|2022-02-10 23:55:00|2070.09|2052.29|2059.67|2041.87|2076.24|2058.44|2059.03|2041.23|626
1644537600000|2022-02-11 00:00:00|2059.68|2041.88|2039.32|2021.52|2060.4|2042.6|2037.57|2019.77|702
1644537900000|2022-02-11 00:05:00|2039.33|2021.53|2055.4|2037.6|2056.59|2038.79|2036.79|2018.99|582
1644538200000|2022-02-11 00:10:00|2055.39|2037.59|2057.21|2039.41|2062.59|2044.79|2054.4|2036.6|627
1644538500000|2022-02-11 00:15:00|2057.13|2039.33|2042.49|2024.69|2059.4|2041.6|2042.49|2024.69|835
1644538800000|2022-02-11 00:20:00|2042.48|2024.68|2025.71|2007.91|2048.66|2030.86|2025.11|2007.31|762
1644539100000|2022-02-11 00:25:00|2025.95|2008.15|2021.4|2003.6|2026.74|2008.94|2013.41|1995.61|846
1644539400000|2022-02-11 00:30:00|2021.35|2003.55|2026.05|2008.25|2032.52|2014.72|2015.06|1997.26|758
1644539700000|2022-02-11 00:35:00|2026.17|2008.37|2027.84|2010.04|2040.4|2022.6|2024.96|2007.16|714
1644540000000|2022-02-11 00:40:00|2028.05|2010.25|2024.76|2006.96|2036.51|2018.71|2024.61|2006.81|691
1644540300000|2022-02-11 00:45:00|2024.46|2006.66|2040.15|2022.35|2040.3|2022.5|2020.65|2002.85|819
1644540600000|2022-02-11 00:50:00|2039.92|2022.12|2042.33|2024.53|2042.83|2025.03|2035.12|2017.32|761
1644540900000|2022-02-11 00:55:00|2041.9|2024.1|2048.38|2030.58|2053.4|2035.6|2039.61|2021.81|639
1644541200000|2022-02-11 01:00:00|2048.29|2030.49|2076.35|2058.55|2078.83|2061.03|2041.54|2023.74|829
1644541500000|2022-02-11 01:05:00|2076.14|2058.34|2057.89|2040.09|2076.14|2058.34|2056.75|2038.95|833
1644541800000|2022-02-11 01:10:00|2057.88|2040.08|2066.24|2048.44|2069.72|2051.92|2055.89|2038.09|771
1644542100000|2022-02-11 01:15:00|2066.22|2048.42|2067.28|2049.48|2072.89|2055.09|2065.24|2047.44|750
1644542400000|2022-02-11 01:20:00|2067.3|2049.5|2059.41|2041.61|2068.15|2050.35|2057.22|2039.42|612
1644542700000|2022-02-11 01:25:00|2059.4|2041.6|2060.74|2042.94|2065.4|2047.6|2058.21|2040.41|585
1644543000000|2022-02-11 01:30:00|2060.73|2042.93|2059.62|2041.82|2060.9|2043.1|2053.2|2035.4|547
1644543300000|2022-02-11 01:35:00|2059.59|2041.79|2063.96|2046.16|2064.18|2046.38|2059.01|2041.21|598
1644543600000|2022-02-11 01:40:00|2064.2|2046.4|2052.13|2034.33|2065.13|2047.33|2047.65|2029.85|776
1644543900000|2022-02-11 01:45:00|2052.12|2034.32|2053.25|2035.45|2056.4|2038.6|2049.93|2032.13|522
1644544200000|2022-02-11 01:50:00|2053.24|2035.44|2053.97|2036.17|2058.9|2041.1|2051.4|2033.6|519
1644544500000|2022-02-11 01:55:00|2054.22|2036.42|2058.05|2040.25|2058.4|2040.6|2051.21|2033.41|535
1644544800000|2022-02-11 02:00:00|2057.61|2039.81|2050.36|2032.56|2059.4|2041.6|2050.36|2032.56|559
1644545100000|2022-02-11 02:05:00|2050.22|2032.42|2046.44|2028.64|2054.38|2036.58|2044.75|2026.95|637
1644545400000|2022-02-11 02:10:00|2046.43|2028.63|2040.75|2022.95|2046.56|2028.76|2033.5|2015.7|672
1644545700000|2022-02-11 02:15:00|2040.48|2022.68|2025.23|2007.43|2041.31|2023.51|2019.91|2002.11|636
1644546000000|2022-02-11 02:20:00|2025.49|2007.69|2032.47|2014.67|2033.18|2015.38|2024.97|2007.17|619
1644546300000|2022-02-11 02:25:00|2032.48|2014.68|2031.64|2013.84|2034.2|2016.4|2028.25|2010.45|559
1644546600000|2022-02-11 02:30:00|2031.84|2014.04|2037.19|2019.39|2038.35|2020.55|2029.15|2011.35|592
1644546900000|2022-02-11 02:35:00|2037.15|2019.35|2032.14|2014.34|2038.39|2020.59|2029.62|2011.82|533
1644547200000|2022-02-11 02:40:00|2032.21|2014.41|2034.01|2016.21|2034.11|2016.31|2029.6|2011.8|401
1644547500000|2022-02-11 02:45:00|2034|2016.2|2029.32|2011.52|2037.8|2020|2029.32|2011.52|498
1644547800000|2022-02-11 02:50:00|2028.92|2011.12|2034.42|2016.62|2035.06|2017.26|2027.28|2009.48|599
1644548100000|2022-02-11 02:55:00|2034.77|2016.97|2043.05|2025.25|2043.9|2026.1|2034.21|2016.41|539
1644548400000|2022-02-11 03:00:00|2042.81|2025.01|2044.54|2026.74|2047.17|2029.37|2040.35|2022.55|602
1644548700000|2022-02-11 03:05:00|2044.55|2026.75|2050.4|2032.6|2051|2033.2|2043.52|2025.72|531
1644549000000|2022-02-11 03:10:00|2050.9|2033.1|2047.04|2029.24|2050.9|2033.1|2044.99|2027.19|630
1644549300000|2022-02-11 03:15:00|2046.83|2029.03|2050.4|2032.6|2053.73|2035.93|2045.23|2027.43|617
1644549600000|2022-02-11 03:20:00|2050.38|2032.58|2040.41|2022.61|2053|2035.2|2040.29|2022.49|401
1644549900000|2022-02-11 03:25:00|2040.49|2022.69|2048.29|2030.49|2049.91|2032.11|2040.33|2022.53|491
1644550200000|2022-02-11 03:30:00|2048.22|2030.42|2048.44|2030.64|2052.15|2034.35|2045.88|2028.08|432
1644550500000|2022-02-11 03:35:00|2047.97|2030.17|2053.21|2035.41|2053.21|2035.41|2046.14|2028.34|426
1644550800000|2022-02-11 03:40:00|2053.18|2035.38|2058.24|2040.44|2058.69|2040.89|2053.18|2035.38|447
1644551100000|2022-02-11 03:45:00|2058.31|2040.51|2054.47|2036.67|2058.31|2040.51|2051.53|2033.73|512
1644551400000|2022-02-11 03:50:00|2054.44|2036.64|2054.46|2036.66|2059.2|2041.4|2054.07|2036.27|570
1644551700000|2022-02-11 03:55:00|2054.32|2036.52|2053.99|2036.19|2057.6|2039.8|2052.08|2034.28|633
1644552000000|2022-02-11 04:00:00|2053.78|2035.98|2057.08|2039.28|2058.01|2040.21|2052.65|2034.85|473
1644552300000|2022-02-11 04:05:00|2057.1|2039.3|2057.4|2039.6|2058.4|2040.6|2053.5|2035.7|450
1644552600000|2022-02-11 04:10:00|2056.9|2039.1|2058.12|2040.32|2061.4|2043.6|2054.61|2036.81|372
1644552900000|2022-02-11 04:15:00|2057.9|2040.1|2060.81|2043.01|2061.12|2043.32|2055.59|2037.79|484
1644553200000|2022-02-11 04:20:00|2060.66|2042.86|2058.34|2040.54|2062.3|2044.5|2057.3|2039.5|449
1644553500000|2022-02-11 04:25:00|2058.33|2040.53|2050.42|2032.62|2058.36|2040.56|2049.4|2031.6|564
1644553800000|2022-02-11 04:30:00|2050.41|2032.61|2056.56|2038.76|2056.85|2039.05|2048.31|2030.51|599
1644554100000|2022-02-11 04:35:00|2055.88|2038.08|2053.68|2035.88|2056.56|2038.76|2052.51|2034.71|498
1644554400000|2022-02-11 04:40:00|2053.73|2035.93|2050.32|2032.52|2053.91|2036.11|2048.85|2031.05|603
1644554700000|2022-02-11 04:45:00|2050.3|2032.5|2052.28|2034.48|2055.4|2037.6|2049.23|2031.43|471
1644555000000|2022-02-11 04:50:00|2052.2|2034.4|2054.13|2036.33|2055|2037.2|2050.4|2032.6|496
1644555300000|2022-02-11 04:55:00|2054.9|2037.1|2053.1|2035.3|2054.9|2037.1|2048.06|2030.26|540
1644555600000|2022-02-11 05:00:00|2053.37|2035.57|2050.72|2032.92|2053.4|2035.6|2047.4|2029.6|635
1644555900000|2022-02-11 05:05:00|2050.74|2032.94|2052.95|2035.15|2053.8|2036|2047.33|2029.53|558
1644556200000|2022-02-11 05:10:00|2052.93|2035.13|2036.37|2018.57|2053.23|2035.43|2033.26|2015.46|649
1644556500000|2022-02-11 05:15:00|2036.39|2018.59|2040.25|2022.45|2040.4|2022.6|2034.93|2017.13|582
1644556800000|2022-02-11 05:20:00|2040.33|2022.53|2038.71|2020.91|2044.2|2026.4|2038.22|2020.42|509
1644557100000|2022-02-11 05:25:00|2038.64|2020.84|2040.3|2022.5|2042.81|2025.01|2036.9|2019.1|592
1644557400000|2022-02-11 05:30:00|2040.32|2022.52|2043.16|2025.36|2044.11|2026.31|2037.4|2019.6|519
1644557700000|2022-02-11 05:35:00|2043.14|2025.34|2044.19|2026.39|2044.59|2026.79|2040.05|2022.25|625
1644558000000|2022-02-11 05:40:00|2044.2|2026.4|2040.16|2022.36|2045.9|2028.1|2038.15|2020.35|568
1644558300000|2022-02-11 05:45:00|2040.05|2022.25|2042.18|2024.38|2042.4|2024.6|2037.26|2019.46|456
1644558600000|2022-02-11 05:50:00|2042.21|2024.41|2032.21|2014.41|2042.64|2024.84|2030.22|2012.42|500
1644558900000|2022-02-11 05:55:00|2032.2|2014.4|2028.7|2010.9|2035.4|2017.6|2028.21|2010.41|596
1644559200000|2022-02-11 06:00:00|2028.51|2010.71|2038.47|2020.67|2038.47|2020.67|2026.89|2009.09|526
1644559500000|2022-02-11 06:05:00|2038.42|2020.62|2044.27|2026.47|2045.4|2027.6|2038.42|2020.62|579
1644559800000|2022-02-11 06:10:00|2044.58|2026.78|2044.74|2026.94|2047.53|2029.73|2041.89|2024.09|561
1644560100000|2022-02-11 06:15:00|2044.6|2026.8|2046.98|2029.18|2046.98|2029.18|2042.08|2024.28|563
1644560400000|2022-02-11 06:20:00|2046.94|2029.14|2049.65|2031.85|2051.03|2033.23|2046.22|2028.42|442
1644560700000|2022-02-11 06:25:00|2049.92|2032.12|2052.18|2034.38|2054.94|2037.14|2047.58|2029.78|456
1644561000000|2022-02-11 06:30:00|2052.14|2034.34|2053.11|2035.31|2057.4|2039.6|2051.32|2033.52|541
1644561300000|2022-02-11 06:35:00|2053.13|2035.33|2054.54|2036.74|2055.4|2037.6|2051.05|2033.25|597
1644561600000|2022-02-11 06:40:00|2054.56|2036.76|2056.8|2039|2057.32|2039.52|2052.18|2034.38|574
1644561900000|2022-02-11 06:45:00|2056.68|2038.88|2039.63|2021.83|2057.9|2040.1|2039.38|2021.58|556
1644562200000|2022-02-11 06:50:00|2039.66|2021.86|2045.2|2027.4|2047.16|2029.36|2038.4|2020.6|483
1644562500000|2022-02-11 06:55:00|2045.69|2027.89|2045.78|2027.98|2049.33|2031.53|2044.15|2026.35|536
1644562800000|2022-02-11 07:00:00|2045.91|2028.11|2040.22|2022.42|2046.93|2029.13|2038.08|2020.28|487
1644563100000|2022-02-11 07:05:00|2040.48|2022.68|2047.72|2029.92|2048.25|2030.45|2039|2021.2|390
1644563400000|2022-02-11 07:10:00|2048.01|2030.21|2047.79|2029.99|2048.23|2030.43|2044.04|2026.24|496
1644563700000|2022-02-11 07:15:00|2047.95|2030.15|2046.62|2028.82|2050.52|2032.72|2044.98|2027.18|550
1644564000000|2022-02-11 07:20:00|2046.59|2028.79|2047.2|2029.4|2047.4|2029.6|2043.58|2025.78|600
1644564300000|2022-02-11 07:25:00|2047.16|2029.36|2047.38|2029.58|2050.04|2032.24|2046.02|2028.22|589
1644564600000|2022-02-11 07:30:00|2047.12|2029.32|2047.49|2029.69|2051.68|2033.88|2046|2028.2|555
1644564900000|2022-02-11 07:35:00|2047.5|2029.7|2055.23|2037.43|2055.23|2037.43|2047.47|2029.67|502
1644565200000|2022-02-11 07:40:00|2054.92|2037.12|2055.77|2037.97|2056.12|2038.32|2053.07|2035.27|351
1644565500000|2022-02-11 07:45:00|2056.02|2038.22|2060.73|2042.93|2061.2|2043.4|2055.79|2037.99|411
1644565800000|2022-02-11 07:50:00|2061.03|2043.23|2062.42|2044.62|2063.3|2045.5|2056.22|2038.42|484
1644566100000|2022-02-11 07:55:00|2062.59|2044.79|2061.45|2043.65|2064.13|2046.33|2060.74|2042.94|588
1644566400000|2022-02-11 08:00:00|2061.58|2043.78|2065.74|2047.94|2065.74|2047.94|2059.04|2041.24|567
1644566700000|2022-02-11 08:05:00|2066.12|2048.32|2071.49|2053.69|2072.5|2054.7|2065.95|2048.15|600
1644567000000|2022-02-11 08:10:00|2071.45|2053.65|2075.77|2057.97|2076.51|2058.71|2068.15|2050.35|507
1644567300000|2022-02-11 08:15:00|2076.27|2058.47|2074.43|2056.63|2076.28|2058.48|2069.4|2051.6|570
1644567600000|2022-02-11 08:20:00|2074.45|2056.65|2075.37|2057.57|2078.2|2060.4|2070.22|2052.42|611
1644567900000|2022-02-11 08:25:00|2075.56|2057.76|2073.52|2055.72|2076.06|2058.26|2071.34|2053.54|624
1644568200000|2022-02-11 08:30:00|2073.51|2055.71|2068.2|2050.4|2073.58|2055.78|2067.88|2050.08|558
1644568500000|2022-02-11 08:35:00|2068.21|2050.41|2067.4|2049.6|2072.4|2054.6|2067.39|2049.59|443
1644568800000|2022-02-11 08:40:00|2067.37|2049.57|2064.08|2046.28|2070.4|2052.6|2061.75|2043.95|563
1644569100000|2022-02-11 08:45:00|2063.62|2045.82|2063.76|2045.96|2066.94|2049.14|2060.71|2042.91|571
1644569400000|2022-02-11 08:50:00|2063.6|2045.8|2059.66|2041.86|2064.45|2046.65|2059.18|2041.38|598
1644569700000|2022-02-11 08:55:00|2059.7|2041.9|2042.82|2025.02|2064.42|2046.62|2041.84|2024.04|697
1644570000000|2022-02-11 09:00:00|2042.73|2024.93|2053.09|2035.29|2053.09|2035.29|2037.55|2019.75|803
1644570300000|2022-02-11 09:05:00|2052.9|2035.1|2057.22|2039.42|2057.32|2039.52|2048.44|2030.64|711
1644570600000|2022-02-11 09:10:00|2057.13|2039.33|2061.53|2043.73|2061.95|2044.15|2051.9|2034.1|653
1644570900000|2022-02-11 09:15:00|2061.59|2043.79|2066.07|2048.27|2068.78|2050.98|2059.58|2041.78|748
1644571200000|2022-02-11 09:20:00|2066.11|2048.31|2068.22|2050.42|2073.56|2055.76|2064.82|2047.02|700
1644571500000|2022-02-11 09:25:00|2068.23|2050.43|2068.39|2050.59|2071.13|2053.33|2067.08|2049.28|700
1644571800000|2022-02-11 09:30:00|2068.14|2050.34|2061.8|2044|2069.4|2051.6|2058.95|2041.15|622
1644572100000|2022-02-11 09:35:00|2062|2044.2|2070.84|2053.04|2074.88|2057.08|2061.59|2043.79|571
1644572400000|2022-02-11 09:40:00|2070.8|2053|2068.25|2050.45|2072.86|2055.06|2068.25|2050.45|554
1644572700000|2022-02-11 09:45:00|2068|2050.2|2066.58|2048.78|2073.72|2055.92|2062.93|2045.13|790
1644573000000|2022-02-11 09:50:00|2066.6|2048.8|2065.35|2047.55|2068|2050.2|2063.94|2046.14|559
1644573300000|2022-02-11 09:55:00|2065.34|2047.54|2067.27|2049.47|2069.44|2051.64|2062.69|2044.89|699
1644573600000|2022-02-11 10:00:00|2067.28|2049.48|2064.07|2046.27|2068.09|2050.29|2060.8|2043|635
1644573900000|2022-02-11 10:05:00|2064.08|2046.28|2062.26|2044.46|2065.9|2048.1|2061.9|2044.1|500
1644574200000|2022-02-11 10:10:00|2062.27|2044.47|2061.06|2043.26|2064.08|2046.28|2058.76|2040.96|740
1644574500000|2022-02-11 10:15:00|2061.04|2043.24|2066.02|2048.22|2068.4|2050.6|2060.1|2042.3|472
1644574800000|2022-02-11 10:20:00|2066.03|2048.23|2061.94|2044.14|2067.1|2049.3|2058.63|2040.83|618
1644575100000|2022-02-11 10:25:00|2061.98|2044.18|2063.05|2045.25|2063.18|2045.38|2059.54|2041.74|485
1644575400000|2022-02-11 10:30:00|2063.06|2045.26|2063.2|2045.4|2064.12|2046.32|2055.26|2037.46|660
1644575700000|2022-02-11 10:35:00|2063.23|2045.43|2065.1|2047.3|2066.61|2048.81|2062.47|2044.67|478
1644576000000|2022-02-11 10:40:00|2065.09|2047.29|2069.19|2051.39|2070.67|2052.87|2064.24|2046.44|592
1644576300000|2022-02-11 10:45:00|2069.24|2051.44|2068.18|2050.38|2070.54|2052.74|2066.77|2048.97|579
1644576600000|2022-02-11 10:50:00|2068.16|2050.36|2070.63|2052.83|2071.26|2053.46|2064.7|2046.9|569
1644576900000|2022-02-11 10:55:00|2070.31|2052.51|2067.4|2049.6|2071.2|2053.4|2064.58|2046.78|662
1644577200000|2022-02-11 11:00:00|2067.6|2049.8|2065.17|2047.37|2069.26|2051.46|2064.39|2046.59|491
1644577500000|2022-02-11 11:05:00|2065.35|2047.55|2061.98|2044.18|2067.04|2049.24|2061.94|2044.14|515
1644577800000|2022-02-11 11:10:00|2061.99|2044.19|2067.38|2049.58|2068.51|2050.71|2061.99|2044.19|489
1644578100000|2022-02-11 11:15:00|2067.61|2049.81|2066.5|2048.7|2071.2|2053.4|2066.21|2048.41|517
1644578400000|2022-02-11 11:20:00|2066.48|2048.68|2067.36|2049.56|2068.59|2050.79|2062.9|2045.1|502
1644578700000|2022-02-11 11:25:00|2067.37|2049.57|2064.09|2046.29|2068.4|2050.6|2061.27|2043.47|497
1644579000000|2022-02-11 11:30:00|2063.98|2046.18|2064.3|2046.5|2066.25|2048.45|2061.21|2043.41|452
1644579300000|2022-02-11 11:35:00|2064.33|2046.53|2063.53|2045.73|2065.96|2048.16|2061.15|2043.35|474
1644579600000|2022-02-11 11:40:00|2063.52|2045.72|2060.19|2042.39|2065.16|2047.36|2058.64|2040.84|475
1644579900000|2022-02-11 11:45:00|2060.18|2042.38|2059.78|2041.98|2062.91|2045.11|2058.86|2041.06|496
1644580200000|2022-02-11 11:50:00|2060.28|2042.48|2058.86|2041.06|2060.47|2042.67|2057.02|2039.22|572
1644580500000|2022-02-11 11:55:00|2058.88|2041.08|2055.55|2037.75|2059.05|2041.25|2052.32|2034.52|464
1644580800000|2022-02-11 12:00:00|2055.49|2037.69|2047.37|2029.57|2056.49|2038.69|2045.38|2027.58|624
1644581100000|2022-02-11 12:05:00|2047.34|2029.54|2052.37|2034.57|2057.38|2039.58|2047.28|2029.48|656
1644581400000|2022-02-11 12:10:00|2052.4|2034.6|2060.52|2042.72|2060.97|2043.17|2052.25|2034.45|578
1644581700000|2022-02-11 12:15:00|2060.69|2042.89|2055.82|2038.02|2061.4|2043.6|2054.25|2036.45|633
1644582000000|2022-02-11 12:20:00|2055.83|2038.03|2065.08|2047.28|2066.15|2048.35|2055.44|2037.64|607
1644582300000|2022-02-11 12:25:00|2065.05|2047.25|2065.22|2047.42|2067.33|2049.53|2063.45|2045.65|597
1644582600000|2022-02-11 12:30:00|2065.2|2047.4|2064.52|2046.72|2067.46|2049.66|2062.33|2044.53|692
1644582900000|2022-02-11 12:35:00|2064.07|2046.27|2066.28|2048.48|2067.47|2049.67|2061.4|2043.6|564
1644583200000|2022-02-11 12:40:00|2066.3|2048.5|2057.22|2039.42|2066.54|2048.74|2055.4|2037.6|626
1644583500000|2022-02-11 12:45:00|2057.3|2039.5|2056.49|2038.69|2058.63|2040.83|2053.32|2035.52|627
1644583800000|2022-02-11 12:50:00|2056.46|2038.66|2061.49|2043.69|2061.54|2043.74|2056.23|2038.43|572
1644584100000|2022-02-11 12:55:00|2061.64|2043.84|2058.41|2040.61|2062.04|2044.24|2057.86|2040.06|484
1644584400000|2022-02-11 13:00:00|2058.33|2040.53|2056.85|2039.05|2060.32|2042.52|2052.33|2034.53|662
1644584700000|2022-02-11 13:05:00|2056.73|2038.93|2057.48|2039.68|2060.65|2042.85|2054.78|2036.98|631
1644585000000|2022-02-11 13:10:00|2057.49|2039.69|2061.07|2043.27|2062.25|2044.45|2056.16|2038.36|606
1644585300000|2022-02-11 13:15:00|2061.19|2043.39|2062.57|2044.77|2064.4|2046.6|2060.03|2042.23|634
1644585600000|2022-02-11 13:20:00|2062.32|2044.52|2067.43|2049.63|2067.58|2049.78|2062.04|2044.24|764
1644585900000|2022-02-11 13:25:00|2067.58|2049.78|2066.15|2048.35|2067.58|2049.78|2063.83|2046.03|703
1644586200000|2022-02-11 13:30:00|2066.08|2048.28|2068.35|2050.55|2068.47|2050.67|2064.89|2047.09|624
1644586500000|2022-02-11 13:35:00|2068.39|2050.59|2063.98|2046.18|2068.51|2050.71|2060.4|2042.6|654
1644586800000|2022-02-11 13:40:00|2064.04|2046.24|2070.05|2052.25|2071.4|2053.6|2063.2|2045.4|771
1644587100000|2022-02-11 13:45:00|2070|2052.2|2072.43|2054.63|2072.43|2054.63|2067.97|2050.17|597
1644587400000|2022-02-11 13:50:00|2072.39|2054.59|2076.49|2058.69|2076.68|2058.88|2071.24|2053.44|572
1644587700000|2022-02-11 13:55:00|2075.94|2058.14|2075.44|2057.64|2076.87|2059.07|2072.65|2054.85|682
1644588000000|2022-02-11 14:00:00|2075.37|2057.57|2081.34|2063.54|2082.4|2064.6|2073.4|2055.6|505
1644588300000|2022-02-11 14:05:00|2081.33|2063.53|2079.39|2061.59|2082.4|2064.6|2079.27|2061.47|346
1644588600000|2022-02-11 14:10:00|2079.41|2061.61|2069.11|2051.31|2079.77|2061.97|2067.1|2049.3|719
1644588900000|2022-02-11 14:15:00|2068.47|2050.67|2070.09|2052.29|2073.94|2056.14|2063.5|2045.7|656
1644589200000|2022-02-11 14:20:00|2070.1|2052.3|2071.44|2053.64|2074.6|2056.8|2064.68|2046.88|710
1644589500000|2022-02-11 14:25:00|2071.32|2053.52|2070.5|2052.7|2073.4|2055.6|2067.38|2049.58|729
1644589800000|2022-02-11 14:30:00|2070.3|2052.5|2066.07|2048.27|2079.84|2062.04|2066.07|2048.27|997
1644590100000|2022-02-11 14:35:00|2065.97|2048.17|2059.88|2042.08|2066.9|2049.1|2053.91|2036.11|962
1644590400000|2022-02-11 14:40:00|2060|2042.2|2059.96|2042.16|2062.23|2044.43|2052.35|2034.55|933
1644590700000|2022-02-11 14:45:00|2059.65|2041.85|2072.6|2054.8|2076.88|2059.08|2059.65|2041.85|1008
1644591000000|2022-02-11 14:50:00|2072.61|2054.81|2072.38|2054.58|2074.92|2057.12|2069.16|2051.36|942
1644591300000|2022-02-11 14:55:00|2072.18|2054.38|2060.45|2042.65|2073.98|2056.18|2055.9|2038.1|936
1644591600000|2022-02-11 15:00:00|2060.47|2042.67|2064.83|2047.03|2066.21|2048.41|2057.56|2039.76|881
1644591900000|2022-02-11 15:05:00|2065.1|2047.3|2060.48|2042.68|2070.36|2052.56|2059.63|2041.83|892
1644592200000|2022-02-11 15:10:00|2060.44|2042.64|2063.98|2046.18|2065.24|2047.44|2059.38|2041.58|724
1644592500000|2022-02-11 15:15:00|2064.09|2046.29|2063.13|2045.33|2065.94|2048.14|2057.05|2039.25|768
1644592800000|2022-02-11 15:20:00|2063.12|2045.32|2064.04|2046.24|2066.68|2048.88|2059|2041.2|776
1644593100000|2022-02-11 15:25:00|2063.54|2045.74|2059.74|2041.94|2066.36|2048.56|2058.98|2041.18|846
1644593400000|2022-02-11 15:30:00|2059.76|2041.96|2061.53|2043.73|2064.66|2046.86|2059.76|2041.96|859
1644593700000|2022-02-11 15:35:00|2061.44|2043.64|2067.61|2049.81|2069.08|2051.28|2059.99|2042.19|748
1644594000000|2022-02-11 15:40:00|2067.62|2049.82|2065.76|2047.96|2069.1|2051.3|2063.65|2045.85|680
1644594300000|2022-02-11 15:45:00|2065.79|2047.99|2066.37|2048.57|2068.41|2050.61|2063.4|2045.6|667
1644594600000|2022-02-11 15:50:00|2066.36|2048.56|2063.96|2046.16|2067.98|2050.18|2060.62|2042.82|761
1644594900000|2022-02-11 15:55:00|2064.01|2046.21|2062.72|2044.92|2065.99|2048.19|2059.25|2041.45|710
1644595200000|2022-02-11 16:00:00|2062.7|2044.9|2061.16|2043.36|2066.17|2048.37|2056.85|2039.05|749
1644595500000|2022-02-11 16:05:00|2061.19|2043.39|2043.25|2025.45|2061.19|2043.39|2040.78|2022.98|638
1644595800000|2022-02-11 16:10:00|2043.41|2025.61|2050.3|2032.5|2050.43|2032.63|2041.3|2023.5|776
1644596100000|2022-02-11 16:15:00|2050.35|2032.55|2043.18|2025.38|2050.67|2032.87|2039.26|2021.46|691
1644596400000|2022-02-11 16:20:00|2043.19|2025.39|2049.52|2031.72|2051.94|2034.14|2043.06|2025.26|783
1644596700000|2022-02-11 16:25:00|2049.46|2031.66|2045.13|2027.33|2049.46|2031.66|2040.4|2022.6|675
1644597000000|2022-02-11 16:30:00|2045.24|2027.44|2036.22|2018.42|2047.58|2029.78|2035.36|2017.56|740
1644597300000|2022-02-11 16:35:00|2036.37|2018.57|2038.16|2020.36|2040.42|2022.62|2032.51|2014.71|772
1644597600000|2022-02-11 16:40:00|2038.08|2020.28|2043.18|2025.38|2043.3|2025.5|2037.3|2019.5|731
1644597900000|2022-02-11 16:45:00|2043.17|2025.37|2041.35|2023.55|2045.37|2027.57|2038|2020.2|727
1644598200000|2022-02-11 16:50:00|2042.35|2024.55|2042.76|2024.96|2043.6|2025.8|2038.62|2020.82|612
1644598500000|2022-02-11 16:55:00|2043.17|2025.37|2042.53|2024.73|2045.05|2027.25|2041.03|2023.23|607
1644598800000|2022-02-11 17:00:00|2042.48|2024.68|2042.61|2024.81|2043.11|2025.31|2038.49|2020.69|508
1644599100000|2022-02-11 17:05:00|2042.66|2024.86|2039.3|2021.5|2042.66|2024.86|2036.72|2018.92|470
1644599400000|2022-02-11 17:10:00|2039.25|2021.45|2039.14|2021.34|2044.8|2027|2038.48|2020.68|620
1644599700000|2022-02-11 17:15:00|2039.11|2021.31|2033.28|2015.48|2041.31|2023.51|2031.57|2013.77|700
1644600000000|2022-02-11 17:20:00|2033.36|2015.56|2029.87|2012.07|2033.65|2015.85|2025.53|2007.73|623
1644600300000|2022-02-11 17:25:00|2029.93|2012.13|2031.71|2013.91|2033.3|2015.5|2029.19|2011.39|618
1644600600000|2022-02-11 17:30:00|2031.74|2013.94|2036.06|2018.26|2037.54|2019.74|2030.91|2013.11|597
1644600900000|2022-02-11 17:35:00|2036.08|2018.28|2030.06|2012.26|2036.97|2019.17|2029.12|2011.32|484
1644601200000|2022-02-11 17:40:00|2030.14|2012.34|2030.83|2013.03|2032.21|2014.41|2028.84|2011.04|659
1644601500000|2022-02-11 17:45:00|2030.52|2012.72|2030.79|2012.99|2033.17|2015.37|2029.82|2012.02|657
1644601800000|2022-02-11 17:50:00|2030.97|2013.17|2026.3|2008.5|2031.32|2013.52|2024.4|2006.6|472
1644602100000|2022-02-11 17:55:00|2025.95|2008.15|2028.99|2011.19|2030.3|2012.5|2025.8|2008|686
1644602400000|2022-02-11 18:00:00|2029.02|2011.22|2030.92|2013.12|2033.7|2015.9|2028.37|2010.57|541
1644602700000|2022-02-11 18:05:00|2031.02|2013.22|2033.23|2015.43|2034.85|2017.05|2029.25|2011.45|496
1644603000000|2022-02-11 18:10:00|2033.21|2015.41|2030.04|2012.24|2033.51|2015.71|2028.68|2010.88|423
1644603300000|2022-02-11 18:15:00|2028.8|2011|2035.19|2017.39|2035.35|2017.55|2028.4|2010.6|545
1644603600000|2022-02-11 18:20:00|2034.5|2016.7|2039.4|2021.6|2040.4|2022.6|2033.86|2016.06|469
1644603900000|2022-02-11 18:25:00|2039.41|2021.61|2030.88|2013.08|2040.22|2022.42|2030.65|2012.85|552
1644604200000|2022-02-11 18:30:00|2030.96|2013.16|2020.68|2002.88|2031.49|2013.69|2019.04|2001.24|832
1644604500000|2022-02-11 18:35:00|2020.69|2002.89|1997.43|1979.63|2021.17|2003.37|1996.26|1978.46|878
1644604800000|2022-02-11 18:40:00|1997.53|1979.73|1999.27|1981.47|2002.17|1984.37|1997.52|1979.72|244
1644605100000|2022-02-11 18:45:00|1976.4|1958.6|1984.06|1966.26|1988.59|1970.79|1976.4|1958.6|414
1644605400000|2022-02-11 18:50:00|1983.81|1966.01|1981.1|1963.3|1984.23|1966.43|1973.27|1955.47|944
1644605700000|2022-02-11 18:55:00|1981.27|1963.47|1972.56|1954.76|1982.85|1965.05|1972.13|1954.33|952
1644606000000|2022-02-11 19:00:00|1972.59|1954.79|1961.03|1943.23|1983.13|1965.33|1957.42|1939.62|974
1644606300000|2022-02-11 19:05:00|1961.39|1943.59|1957.11|1939.31|1962.3|1944.5|1940.84|1923.04|1009
1644606600000|2022-02-11 19:10:00|1957.07|1939.27|1970.49|1952.69|1970.49|1952.69|1957.07|1939.27|1018
1644606900000|2022-02-11 19:15:00|1970.58|1952.78|1971.95|1954.15|1977.9|1960.1|1966.24|1948.44|813
1644607200000|2022-02-11 19:20:00|1971.76|1953.96|1957.69|1939.89|1976.65|1958.85|1955.92|1938.12|812
1644607500000|2022-02-11 19:25:00|1957.51|1939.71|1957.55|1939.75|1961.69|1943.89|1952.38|1934.58|941
1644607800000|2022-02-11 19:30:00|1957.56|1939.76|1984.58|1966.78|1986.13|1968.33|1957.56|1939.76|998
1644608100000|2022-02-11 19:35:00|1984.63|1966.83|1980.53|1962.73|1992.54|1974.74|1980.52|1962.72|995
1644608400000|2022-02-11 19:40:00|1980.52|1962.72|1969.43|1951.63|1980.8|1963|1969.41|1951.61|923
1644608700000|2022-02-11 19:45:00|1969.89|1952.09|1968.48|1950.68|1972.24|1954.44|1961.65|1943.85|888
1644609000000|2022-02-11 19:50:00|1968.46|1950.66|1964.7|1946.9|1968.55|1950.75|1958.21|1940.41|840
1644609300000|2022-02-11 19:55:00|1964.71|1946.91|1963.18|1945.38|1969.67|1951.87|1959.63|1941.83|798
1644609600000|2022-02-11 20:00:00|1963.2|1945.4|1966.9|1949.1|1968.73|1950.93|1962.24|1944.44|374
1644609900000|2022-02-11 20:05:00|1951.4|1933.6|1945.02|1927.22|1952.81|1935.01|1943.4|1925.6|651
1644610200000|2022-02-11 20:10:00|1945.22|1927.42|1944.32|1926.52|1950.39|1932.59|1933.39|1915.59|926
1644610500000|2022-02-11 20:15:00|1944.36|1926.56|1941.47|1923.67|1954.11|1936.31|1941.36|1923.56|963
1644610800000|2022-02-11 20:20:00|1941.45|1923.65|1914.69|1896.89|1943.15|1925.35|1910.68|1892.88|837
1644611100000|2022-02-11 20:25:00|1915.47|1897.67|1927.85|1910.05|1928.68|1910.88|1915.47|1897.67|875
1644611400000|2022-02-11 20:30:00|1927.42|1909.62|1925.2|1907.4|1935.57|1917.77|1922.26|1904.46|780
1644611700000|2022-02-11 20:35:00|1925.44|1907.64|1923|1905.2|1930.32|1912.52|1918.98|1901.18|614
1644612000000|2022-02-11 20:40:00|1923.21|1905.41|1923.33|1905.53|1924.57|1906.77|1910.42|1892.62|839
1644612300000|2022-02-11 20:45:00|1923.24|1905.44|1928.4|1910.6|1933.15|1915.35|1920.9|1903.1|765
1644612600000|2022-02-11 20:50:00|1927.97|1910.17|1923.63|1905.83|1930.18|1912.38|1922.44|1904.64|846
1644612900000|2022-02-11 20:55:00|1923.62|1905.82|1914.53|1896.73|1928.54|1910.74|1913.68|1895.88|733
1644613200000|2022-02-11 21:00:00|1914.62|1896.82|1917.98|1900.18|1929.69|1911.89|1913.56|1895.76|815
1644613500000|2022-02-11 21:05:00|1918.1|1900.3|1927.38|1909.58|1927.7|1909.9|1915.28|1897.48|678
1644613800000|2022-02-11 21:10:00|1927.36|1909.56|1929.62|1911.82|1930.92|1913.12|1923.69|1905.89|393
1644614100000|2022-02-11 21:15:00|1929.64|1911.84|1930.95|1913.15|1933.19|1915.39|1924.5|1906.7|542
1644614400000|2022-02-11 21:20:00|1930.4|1912.6|1927.62|1909.82|1931.69|1913.89|1926.4|1908.6|424
1644614700000|2022-02-11 21:25:00|1927.6|1909.8|1927.72|1909.92|1929.33|1911.53|1922.69|1904.89|490
1644615000000|2022-02-11 21:30:00|1927.66|1909.86|1918.05|1900.25|1927.71|1909.91|1916.2|1898.4|668
1644615300000|2022-02-11 21:35:00|1918.01|1900.21|1915.7|1897.9|1918.01|1900.21|1910.48|1892.68|581
1644615600000|2022-02-11 21:40:00|1915.71|1897.91|1918.63|1900.83|1921.76|1903.96|1914.08|1896.28|520
1644615900000|2022-02-11 21:45:00|1918.61|1900.81|1917.26|1899.46|1918.62|1900.82|1911.18|1893.38|499
1644616200000|2022-02-11 21:50:00|1917.19|1899.39|1913.9|1896.1|1917.34|1899.54|1911.07|1893.27|474
1644616500000|2022-02-11 21:55:00|1914.03|1896.23|1913.09|1895.29|1918.21|1900.41|1911.65|1893.85|300
1644652800000|2022-02-12 08:00:00|1878.95|1861.15|1888.14|1870.34|1888.64|1870.84|1878.87|1861.07|623
1644653100000|2022-02-12 08:05:00|1888.15|1870.35|1894.32|1876.52|1895.79|1877.99|1888.14|1870.34|685
1644653400000|2022-02-12 08:10:00|1894.31|1876.51|1901.24|1883.44|1904.18|1886.38|1890.56|1872.76|703
1644653700000|2022-02-12 08:15:00|1901.22|1883.42|1898.15|1880.35|1901.25|1883.45|1896.02|1878.22|641
1644654000000|2022-02-12 08:20:00|1897.99|1880.19|1897.77|1879.97|1899.35|1881.55|1895.2|1877.4|566
1644654300000|2022-02-12 08:25:00|1897.68|1879.88|1896.19|1878.39|1897.94|1880.14|1892.67|1874.87|627
1644654600000|2022-02-12 08:30:00|1896.2|1878.4|1899.6|1881.8|1899.63|1881.83|1893.34|1875.54|597
1644654900000|2022-02-12 08:35:00|1899.69|1881.89|1896.45|1878.65|1900.56|1882.76|1895.23|1877.43|420
1644655200000|2022-02-12 08:40:00|1895.43|1877.63|1899.36|1881.56|1901.31|1883.51|1895.37|1877.57|549
1644655500000|2022-02-12 08:45:00|1899.38|1881.58|1901.03|1883.23|1902.76|1884.96|1898.82|1881.02|430
1644655800000|2022-02-12 08:50:00|1901.15|1883.35|1903.28|1885.48|1903.31|1885.51|1899.68|1881.88|433
1644656100000|2022-02-12 08:55:00|1903.27|1885.47|1903.59|1885.79|1907.49|1889.69|1899.9|1882.1|613
1644656400000|2022-02-12 09:00:00|1903.72|1885.92|1903.75|1885.95|1904.64|1886.84|1899.72|1881.92|589
1644656700000|2022-02-12 09:05:00|1903.77|1885.97|1905.24|1887.44|1906.34|1888.54|1900.65|1882.85|584
1644657000000|2022-02-12 09:10:00|1905.27|1887.47|1903.39|1885.59|1907.69|1889.89|1903.34|1885.54|486
1644657300000|2022-02-12 09:15:00|1903.38|1885.58|1903.44|1885.64|1904.95|1887.15|1903.33|1885.53|358
1644657600000|2022-02-12 09:20:00|1903.41|1885.61|1905|1887.2|1905.48|1887.68|1899.85|1882.05|529
1644657900000|2022-02-12 09:25:00|1904.99|1887.19|1905.61|1887.81|1907.58|1889.78|1904.52|1886.72|409
1644658200000|2022-02-12 09:30:00|1905.6|1887.8|1905.78|1887.98|1906.99|1889.19|1903.19|1885.39|288
1644658500000|2022-02-12 09:35:00|1905.77|1887.97|1904.1|1886.3|1906.09|1888.29|1902.21|1884.41|572
1644658800000|2022-02-12 09:40:00|1903.93|1886.13|1904.8|1887|1905.14|1887.34|1900.17|1882.37|496
1644659100000|2022-02-12 09:45:00|1904.77|1886.97|1906.44|1888.64|1906.54|1888.74|1903.57|1885.77|463
1644659400000|2022-02-12 09:50:00|1906.45|1888.65|1907.61|1889.81|1908.38|1890.58|1903.76|1885.96|553
1644659700000|2022-02-12 09:55:00|1907.74|1889.94|1907.61|1889.81|1907.89|1890.09|1904.66|1886.86|451
1644660000000|2022-02-12 10:00:00|1907.54|1889.74|1904.53|1886.73|1908.37|1890.57|1903.31|1885.51|450
1644660300000|2022-02-12 10:05:00|1904.55|1886.75|1902.97|1885.17|1905.65|1887.85|1902.97|1885.17|379
1644660600000|2022-02-12 10:10:00|1902.96|1885.16|1903.27|1885.47|1904.22|1886.42|1902.22|1884.42|292
1644660900000|2022-02-12 10:15:00|1903.24|1885.44|1901.27|1883.47|1903.9|1886.1|1900.23|1882.43|343
1644661200000|2022-02-12 10:20:00|1901.3|1883.5|1903.92|1886.12|1904.04|1886.24|1900.44|1882.64|239
1644661500000|2022-02-12 10:25:00|1903.87|1886.07|1900.23|1882.43|1903.9|1886.1|1899.96|1882.16|298
1644661800000|2022-02-12 10:30:00|1900.06|1882.26|1885.68|1867.88|1900.86|1883.06|1884.37|1866.57|585
1644662100000|2022-02-12 10:35:00|1885.69|1867.89|1879.31|1861.51|1887.66|1869.86|1878.71|1860.91|644
1644662400000|2022-02-12 10:40:00|1879.33|1861.53|1882.17|1864.37|1885.37|1867.57|1878.67|1860.87|547
1644662700000|2022-02-12 10:45:00|1882.12|1864.32|1878.09|1860.29|1887.51|1869.71|1876.89|1859.09|649
1644663000000|2022-02-12 10:50:00|1878.15|1860.35|1880.95|1863.15|1883.32|1865.52|1877.34|1859.54|525
1644663300000|2022-02-12 10:55:00|1880.93|1863.13|1887.64|1869.84|1888.76|1870.96|1880.77|1862.97|464
1644663600000|2022-02-12 11:00:00|1887.62|1869.82|1886.06|1868.26|1892.58|1874.78|1886.05|1868.25|594
1644663900000|2022-02-12 11:05:00|1886.05|1868.25|1881.37|1863.57|1886.93|1869.13|1880.93|1863.13|544
1644664200000|2022-02-12 11:10:00|1881.42|1863.62|1881.3|1863.5|1882.72|1864.92|1880.02|1862.22|469
1644664500000|2022-02-12 11:15:00|1881.32|1863.52|1861.21|1843.41|1884.81|1867.01|1858.49|1840.69|691
1644664800000|2022-02-12 11:20:00|1861.12|1843.32|1870.62|1852.82|1874.2|1856.4|1858.88|1841.08|843
1644665100000|2022-02-12 11:25:00|1870.63|1852.83|1882.94|1865.14|1883.94|1866.14|1870.24|1852.44|683
1644665400000|2022-02-12 11:30:00|1883.12|1865.32|1886.69|1868.89|1890.82|1873.02|1880.84|1863.04|713
1644665700000|2022-02-12 11:35:00|1886.68|1868.88|1887.06|1869.26|1888.11|1870.31|1884.16|1866.36|598
1644666000000|2022-02-12 11:40:00|1887.09|1869.29|1896.47|1878.67|1896.63|1878.83|1886.77|1868.97|570
1644666300000|2022-02-12 11:45:00|1896.49|1878.69|1898.08|1880.28|1898.98|1881.18|1891.88|1874.08|571
1644666600000|2022-02-12 11:50:00|1897.98|1880.18|1900.07|1882.27|1904.81|1887.01|1897.19|1879.39|513
1644666900000|2022-02-12 11:55:00|1899.98|1882.18|1901.76|1883.96|1903.8|1886|1897.82|1880.02|537
1644667200000|2022-02-12 12:00:00|1901.75|1883.95|1897.81|1880.01|1903.34|1885.54|1896.86|1879.06|717
1644667500000|2022-02-12 12:05:00|1897.8|1880|1890.62|1872.82|1898.71|1880.91|1888.25|1870.45|664
1644667800000|2022-02-12 12:10:00|1890.96|1873.16|1888.01|1870.21|1892.29|1874.49|1886.28|1868.48|514
1644668100000|2022-02-12 12:15:00|1887.92|1870.12|1880.96|1863.16|1887.98|1870.18|1879.17|1861.37|638
1644668400000|2022-02-12 12:20:00|1880.94|1863.14|1885.45|1867.65|1887.58|1869.78|1878.63|1860.83|659
1644668700000|2022-02-12 12:25:00|1885.42|1867.62|1893.39|1875.59|1895.14|1877.34|1885.16|1867.36|583
1644669000000|2022-02-12 12:30:00|1893.36|1875.56|1886.94|1869.14|1895.36|1877.56|1886.7|1868.9|561
1644669300000|2022-02-12 12:35:00|1886.89|1869.09|1889.33|1871.53|1895.04|1877.24|1886.21|1868.41|702
1644669600000|2022-02-12 12:40:00|1889.3|1871.5|1888.49|1870.69|1891.22|1873.42|1885.94|1868.14|628
1644669900000|2022-02-12 12:45:00|1888.51|1870.71|1889.35|1871.55|1891.33|1873.53|1886.41|1868.61|550
1644670200000|2022-02-12 12:50:00|1889.3|1871.5|1887.42|1869.62|1892.2|1874.4|1884.14|1866.34|586
1644670500000|2022-02-12 12:55:00|1887.47|1869.67|1889.98|1872.18|1890.33|1872.53|1886.35|1868.55|527
1644670800000|2022-02-12 13:00:00|1890.04|1872.24|1886.27|1868.47|1892.28|1874.48|1881.87|1864.07|615
1644671100000|2022-02-12 13:05:00|1886.34|1868.54|1877.46|1859.66|1889.57|1871.77|1877.08|1859.28|641
1644671400000|2022-02-12 13:10:00|1877.45|1859.65|1882.65|1864.85|1882.78|1864.98|1876.41|1858.61|533
1644671700000|2022-02-12 13:15:00|1882.74|1864.94|1884.01|1866.21|1886.92|1869.12|1881.86|1864.06|643
1644672000000|2022-02-12 13:20:00|1884.15|1866.35|1886.51|1868.71|1887.46|1869.66|1883.35|1865.55|488
1644672300000|2022-02-12 13:25:00|1886.5|1868.7|1888.9|1871.1|1890.99|1873.19|1885.21|1867.41|579
1644672600000|2022-02-12 13:30:00|1888.88|1871.08|1888.93|1871.13|1889.43|1871.63|1884.78|1866.98|494
1644672900000|2022-02-12 13:35:00|1888.96|1871.16|1878.44|1860.64|1889.1|1871.3|1875.42|1857.62|775
1644673200000|2022-02-12 13:40:00|1878.45|1860.65|1875.13|1857.33|1879.21|1861.41|1873.46|1855.66|620
1644673500000|2022-02-12 13:45:00|1875.15|1857.35|1878.41|1860.61|1879.03|1861.23|1873.53|1855.73|451
1644673800000|2022-02-12 13:50:00|1878.49|1860.69|1877.11|1859.31|1880.88|1863.08|1873.76|1855.96|600
1644674100000|2022-02-12 13:55:00|1877.1|1859.3|1863.4|1845.6|1877.19|1859.39|1862.54|1844.74|724
1644674400000|2022-02-12 14:00:00|1863.39|1845.59|1876.12|1858.32|1879.36|1861.56|1863.35|1845.55|719
1644674700000|2022-02-12 14:05:00|1876.15|1858.35|1872.93|1855.13|1879.27|1861.47|1869.87|1852.07|688
1644675000000|2022-02-12 14:10:00|1873.02|1855.22|1879.07|1861.27|1879.64|1861.84|1869.16|1851.36|637
1644675300000|2022-02-12 14:15:00|1879.08|1861.28|1881.21|1863.41|1882.38|1864.58|1875.3|1857.5|599
1644675600000|2022-02-12 14:20:00|1881.25|1863.45|1876.21|1858.41|1882.1|1864.3|1875.25|1857.45|474
1644675900000|2022-02-12 14:25:00|1876.24|1858.44|1870.51|1852.71|1879.82|1862.02|1870.18|1852.38|573
1644676200000|2022-02-12 14:30:00|1870.5|1852.7|1871.73|1853.93|1874.27|1856.47|1864.88|1847.08|787
1644676500000|2022-02-12 14:35:00|1871.59|1853.79|1856.29|1838.49|1871.59|1853.79|1855.96|1838.16|825
1644676800000|2022-02-12 14:40:00|1856.28|1838.48|1860.66|1842.86|1863.31|1845.51|1851.15|1833.35|915
1644677100000|2022-02-12 14:45:00|1860.68|1842.88|1857.5|1839.7|1861.56|1843.76|1855.46|1837.66|821
1644677400000|2022-02-12 14:50:00|1857.48|1839.68|1865.88|1848.08|1866.36|1848.56|1856.36|1838.56|714
1644677700000|2022-02-12 14:55:00|1865.84|1848.04|1874.73|1856.93|1876.35|1858.55|1865.83|1848.03|876
1644678000000|2022-02-12 15:00:00|1874.74|1856.94|1871.24|1853.44|1877.27|1859.47|1870.06|1852.26|710
1644678300000|2022-02-12 15:05:00|1870.99|1853.19|1865.37|1847.57|1873.96|1856.16|1864.88|1847.08|722
1644678600000|2022-02-12 15:10:00|1865.41|1847.61|1867.19|1849.39|1868.79|1850.99|1863.19|1845.39|615
1644678900000|2022-02-12 15:15:00|1867.21|1849.41|1858.29|1840.49|1869.04|1851.24|1855.58|1837.78|833
1644679200000|2022-02-12 15:20:00|1858.41|1840.61|1868.08|1850.28|1868.45|1850.65|1857.07|1839.27|719
1644679500000|2022-02-12 15:25:00|1868.07|1850.27|1868.99|1851.19|1870.15|1852.35|1865.15|1847.35|404
1644679800000|2022-02-12 15:30:00|1869|1851.2|1867.13|1849.33|1869.11|1851.31|1859.09|1841.29|633
1644680100000|2022-02-12 15:35:00|1867.17|1849.37|1872.7|1854.9|1873.1|1855.3|1863.93|1846.13|534
1644680400000|2022-02-12 15:40:00|1872.73|1854.93|1880.07|1862.27|1882.08|1864.28|1872.67|1854.87|528
1644680700000|2022-02-12 15:45:00|1880.05|1862.25|1888.59|1870.79|1889.14|1871.34|1880|1862.2|631
1644681000000|2022-02-12 15:50:00|1888.58|1870.78|1890.57|1872.77|1890.81|1873.01|1883.26|1865.46|547
1644681300000|2022-02-12 15:55:00|1890.69|1872.89|1886.47|1868.67|1891.76|1873.96|1884.99|1867.19|584
1644681600000|2022-02-12 16:00:00|1886.48|1868.68|1878.61|1860.81|1890.69|1872.89|1875.76|1857.96|712
1644681900000|2022-02-12 16:05:00|1878.6|1860.8|1899.13|1881.33|1899.15|1881.35|1877.87|1860.07|859
1644682200000|2022-02-12 16:10:00|1899.14|1881.34|1898.43|1880.63|1903.14|1885.34|1894.75|1876.95|869
1644682500000|2022-02-12 16:15:00|1898.49|1880.69|1907.66|1889.86|1913.84|1896.04|1897.19|1879.39|787
1644682800000|2022-02-12 16:20:00|1907.72|1889.92|1906.35|1888.55|1911.66|1893.86|1906.08|1888.28|680
1644683100000|2022-02-12 16:25:00|1906.31|1888.51|1908.67|1890.87|1909.88|1892.08|1906.26|1888.46|487
1644683400000|2022-02-12 16:30:00|1908.87|1891.07|1906.94|1889.14|1911.07|1893.27|1904.95|1887.15|576
1644683700000|2022-02-12 16:35:00|1907.05|1889.25|1915.85|1898.05|1917.33|1899.53|1904.05|1886.25|701
1644684000000|2022-02-12 16:40:00|1915.89|1898.09|1923.21|1905.41|1927.83|1910.03|1915.25|1897.45|864
1644684300000|2022-02-12 16:45:00|1923.11|1905.31|1924.03|1906.23|1926.4|1908.6|1918.7|1900.9|841
1644684600000|2022-02-12 16:50:00|1924.05|1906.25|1929.46|1911.66|1930.41|1912.61|1921.44|1903.64|618
1644684900000|2022-02-12 16:55:00|1929.44|1911.64|1927.34|1909.54|1931.77|1913.97|1925.75|1907.95|713
1644685200000|2022-02-12 17:00:00|1927.85|1910.05|1928.21|1910.41|1932.18|1914.38|1924.88|1907.08|675
1644685500000|2022-02-12 17:05:00|1928.19|1910.39|1927.45|1909.65|1930.59|1912.79|1925.54|1907.74|549
1644685800000|2022-02-12 17:10:00|1927.54|1909.74|1928.8|1911|1930.99|1913.19|1925.8|1908|572
1644686100000|2022-02-12 17:15:00|1928.87|1911.07|1930.51|1912.71|1932.29|1914.49|1927.32|1909.52|675
1644686400000|2022-02-12 17:20:00|1930.5|1912.7|1926.53|1908.73|1930.5|1912.7|1925.71|1907.91|628
1644686700000|2022-02-12 17:25:00|1926.56|1908.76|1922.87|1905.07|1927.59|1909.79|1922.87|1905.07|638
1644687000000|2022-02-12 17:30:00|1922.77|1904.97|1919.2|1901.4|1925.32|1907.52|1918.48|1900.68|535
1644687300000|2022-02-12 17:35:00|1919.19|1901.39|1917.44|1899.64|1921.41|1903.61|1916.63|1898.83|605
1644687600000|2022-02-12 17:40:00|1917.5|1899.7|1919.3|1901.5|1919.49|1901.69|1917.13|1899.33|547
1644687900000|2022-02-12 17:45:00|1919.29|1901.49|1922.89|1905.09|1923.09|1905.29|1918.12|1900.32|408
1644688200000|2022-02-12 17:50:00|1923.14|1905.34|1924.97|1907.17|1925.42|1907.62|1921.31|1903.51|472
1644688500000|2022-02-12 17:55:00|1924.93|1907.13|1929.1|1911.3|1933.27|1915.47|1923.26|1905.46|509
1644688800000|2022-02-12 18:00:00|1929.11|1911.31|1937.32|1919.52|1939.05|1921.25|1929.1|1911.3|583
1644689100000|2022-02-12 18:05:00|1937.34|1919.54|1947.52|1929.72|1947.64|1929.84|1937.34|1919.54|608
1644689400000|2022-02-12 18:10:00|1947.54|1929.74|1948.65|1930.85|1951.71|1933.91|1944.54|1926.74|746
1644689700000|2022-02-12 18:15:00|1948.67|1930.87|1944.4|1926.6|1951.15|1933.35|1941.56|1923.76|713
1644690000000|2022-02-12 18:20:00|1944.41|1926.61|1941.05|1923.25|1944.66|1926.86|1937.99|1920.19|735
1644690300000|2022-02-12 18:25:00|1941.2|1923.4|1934.8|1917|1943.7|1925.9|1933.02|1915.22|688
1644690600000|2022-02-12 18:30:00|1934.78|1916.98|1935.46|1917.66|1938.84|1921.04|1933.11|1915.31|745
1644690900000|2022-02-12 18:35:00|1935.6|1917.8|1934.87|1917.07|1937.12|1919.32|1933.87|1916.07|570
1644691200000|2022-02-12 18:40:00|1934.86|1917.06|1929.47|1911.67|1934.86|1917.06|1926.39|1908.59|425
1644691500000|2022-02-12 18:45:00|1929.43|1911.63|1930.17|1912.37|1930.41|1912.61|1926.55|1908.75|436
1644691800000|2022-02-12 18:50:00|1930.14|1912.34|1930.15|1912.35|1934.34|1916.54|1926.58|1908.78|489
1644692100000|2022-02-12 18:55:00|1930.14|1912.34|1928.6|1910.8|1930.16|1912.36|1927.86|1910.06|366
1644692400000|2022-02-12 19:00:00|1928.67|1910.87|1925.16|1907.36|1932.01|1914.21|1924.54|1906.74|421
1644692700000|2022-02-12 19:05:00|1925.14|1907.34|1929.32|1911.52|1929.9|1912.1|1924.65|1906.85|532
1644693000000|2022-02-12 19:10:00|1929.31|1911.51|1925.26|1907.46|1929.39|1911.59|1924.42|1906.62|378
1644693300000|2022-02-12 19:15:00|1925.25|1907.45|1916.99|1899.19|1926.32|1908.52|1916.9|1899.1|218
1644693600000|2022-02-12 19:20:00|1915.7|1897.9|1909.83|1892.03|1918.3|1900.5|1908.35|1890.55|525
1644693900000|2022-02-12 19:25:00|1909.95|1892.15|1912.48|1894.68|1916.19|1898.39|1909.49|1891.69|626
1644694200000|2022-02-12 19:30:00|1912.51|1894.71|1908.64|1890.84|1914.76|1896.96|1908.6|1890.8|529
1644694500000|2022-02-12 19:35:00|1908.7|1890.9|1909.54|1891.74|1910.66|1892.86|1907.52|1889.72|617
1644694800000|2022-02-12 19:40:00|1909.55|1891.75|1910.35|1892.55|1910.46|1892.66|1906.38|1888.58|486
1644695100000|2022-02-12 19:45:00|1910.36|1892.56|1907.86|1890.06|1910.61|1892.81|1907.32|1889.52|553
1644695400000|2022-02-12 19:50:00|1908.05|1890.25|1905.7|1887.9|1915.22|1897.42|1905.7|1887.9|545
1644695700000|2022-02-12 19:55:00|1906.07|1888.27|1908.23|1890.43|1908.53|1890.73|1906.07|1888.27|398
1644696000000|2022-02-12 20:00:00|1908.24|1890.44|1903.59|1885.79|1914.18|1896.38|1901.36|1883.56|525
1644696300000|2022-02-12 20:05:00|1903.62|1885.82|1908.09|1890.29|1908.19|1890.39|1903.62|1885.82|574
1644696600000|2022-02-12 20:10:00|1908.18|1890.38|1909.44|1891.64|1911.01|1893.21|1907.34|1889.54|520
1644696900000|2022-02-12 20:15:00|1909.46|1891.66|1910.44|1892.64|1912.85|1895.05|1909.39|1891.59|553
1644697200000|2022-02-12 20:20:00|1910.45|1892.65|1917.39|1899.59|1921.83|1904.03|1910.32|1892.52|579
1644697500000|2022-02-12 20:25:00|1917.41|1899.61|1916.2|1898.4|1920.91|1903.11|1916.16|1898.36|486
1644697800000|2022-02-12 20:30:00|1916.14|1898.34|1921.43|1903.63|1922.29|1904.49|1916.11|1898.31|516
1644698100000|2022-02-12 20:35:00|1921.32|1903.52|1915.17|1897.37|1922.19|1904.39|1913.46|1895.66|403
1644698400000|2022-02-12 20:40:00|1915.03|1897.23|1911.57|1893.77|1915.24|1897.44|1911.54|1893.74|348
1644698700000|2022-02-12 20:45:00|1911.59|1893.79|1909.5|1891.7|1915.56|1897.76|1908.68|1890.88|390
1644699000000|2022-02-12 20:50:00|1909.49|1891.69|1910.56|1892.76|1911.34|1893.54|1908.43|1890.63|447
1644699300000|2022-02-12 20:55:00|1910.52|1892.72|1911.96|1894.16|1912.47|1894.67|1908.83|1891.03|513
1644699600000|2022-02-12 21:00:00|1911.91|1894.11|1910.55|1892.75|1912.18|1894.38|1910.02|1892.22|308
1644699900000|2022-02-12 21:05:00|1910.62|1892.82|1907.15|1889.35|1910.62|1892.82|1906.5|1888.7|302
1644700200000|2022-02-12 21:10:00|1907.23|1889.43|1910.07|1892.27|1910.47|1892.67|1906.39|1888.59|455
1644700500000|2022-02-12 21:15:00|1910.05|1892.25|1907.25|1889.45|1910.19|1892.39|1904.16|1886.36|435
1644700800000|2022-02-12 21:20:00|1907.29|1889.49|1894.53|1876.73|1908.72|1890.92|1893.45|1875.65|657
1644701100000|2022-02-12 21:25:00|1894.52|1876.72|1896.66|1878.86|1898.19|1880.39|1892.74|1874.94|565
1644701400000|2022-02-12 21:30:00|1896.69|1878.89|1871.74|1853.94|1897.4|1879.6|1868.92|1851.12|778
1644701700000|2022-02-12 21:35:00|1871.76|1853.96|1875.88|1858.08|1877.52|1859.72|1869.49|1851.69|951
1644702000000|2022-02-12 21:40:00|1875.89|1858.09|1870.4|1852.6|1876.04|1858.24|1860|1842.2|960
1644702300000|2022-02-12 21:45:00|1870.44|1852.64|1867.41|1849.61|1872.28|1854.48|1864.64|1846.84|879
1644702600000|2022-02-12 21:50:00|1867.43|1849.63|1868.91|1851.11|1871.69|1853.89|1866.12|1848.32|776
1644702900000|2022-02-12 21:55:00|1868.93|1851.13|1873.93|1856.13|1876.21|1858.41|1868.93|1851.13|710
1644703200000|2022-02-12 22:00:00|1873.92|1856.12|1885.03|1867.23|1890.21|1872.41|1871.7|1853.9|801
1644703500000|2022-02-12 22:05:00|1885.01|1867.21|1894.71|1876.91|1894.76|1876.96|1882.99|1865.19|581
1644703800000|2022-02-12 22:10:00|1894.85|1877.05|1889.12|1871.32|1894.91|1877.11|1887.59|1869.79|409
1644704100000|2022-02-12 22:15:00|1888.96|1871.16|1897.76|1879.96|1898.34|1880.54|1888.96|1871.16|343
1644704400000|2022-02-12 22:20:00|1898.03|1880.23|1897.01|1879.21|1898.29|1880.49|1890.25|1872.45|541
1644704700000|2022-02-12 22:25:00|1897|1879.2|1896.27|1878.47|1900.32|1882.52|1896.27|1878.47|328
1644705000000|2022-02-12 22:30:00|1896.42|1878.62|1895.16|1877.36|1896.42|1878.62|1894.3|1876.5|271
1644705300000|2022-02-12 22:35:00|1895.18|1877.38|1900.88|1883.08|1902.47|1884.67|1895.02|1877.22|244
1644705600000|2022-02-12 22:40:00|1900.72|1882.92|1897.12|1879.32|1901.1|1883.3|1891.66|1873.86|371
1644705900000|2022-02-12 22:45:00|1897.1|1879.3|1896.85|1879.05|1897.22|1879.42|1892.03|1874.23|484
1644706200000|2022-02-12 22:50:00|1896.86|1879.06|1899.24|1881.44|1902.07|1884.27|1895.55|1877.75|556
1644706500000|2022-02-12 22:55:00|1899.25|1881.45|1901.06|1883.26|1901.27|1883.47|1898.35|1880.55|435
1644706800000|2022-02-12 23:00:00|1901.07|1883.27|1898.05|1880.25|1901.09|1883.29|1897.84|1880.04|447
1644707100000|2022-02-12 23:05:00|1898.03|1880.23|1903.7|1885.9|1905.34|1887.54|1897.82|1880.02|464
1644707400000|2022-02-12 23:10:00|1903.71|1885.91|1904.18|1886.38|1904.67|1886.87|1902.37|1884.57|390
1644707700000|2022-02-12 23:15:00|1904.2|1886.4|1900.32|1882.52|1904.66|1886.86|1899.66|1881.86|586
1644708000000|2022-02-12 23:20:00|1900.31|1882.51|1894.35|1876.55|1900.32|1882.52|1893.79|1875.99|567
1644708300000|2022-02-12 23:25:00|1894.36|1876.56|1893.29|1875.49|1895.66|1877.86|1892.79|1874.99|282
1644708600000|2022-02-12 23:30:00|1893.31|1875.51|1888.9|1871.1|1894.24|1876.44|1888.9|1871.1|459
1644708900000|2022-02-12 23:35:00|1888.89|1871.09|1883.31|1865.51|1890.25|1872.45|1883.3|1865.5|403
1644709200000|2022-02-12 23:40:00|1883.3|1865.5|1882.86|1865.06|1884.44|1866.64|1880.32|1862.52|451
1644709500000|2022-02-12 23:45:00|1882.83|1865.03|1884.74|1866.94|1886.67|1868.87|1880.36|1862.56|457
1644709800000|2022-02-12 23:50:00|1884.7|1866.9|1887.27|1869.47|1887.39|1869.59|1883.72|1865.92|371
1644710100000|2022-02-12 23:55:00|1887.28|1869.48|1891.85|1874.05|1891.99|1874.19|1887|1869.2|476
1644710400000|2022-02-13 00:00:00|1892.11|1874.31|1889.35|1871.55|1892.3|1874.5|1885.39|1867.59|549
1644710700000|2022-02-13 00:05:00|1889.31|1871.51|1878.63|1860.83|1890.17|1872.37|1878.49|1860.69|478
1644711000000|2022-02-13 00:10:00|1878.59|1860.79|1882.26|1864.46|1885.43|1867.63|1878.5|1860.7|587
1644711300000|2022-02-13 00:15:00|1882.09|1864.29|1888.89|1871.09|1888.89|1871.09|1880.28|1862.48|432
1644711600000|2022-02-13 00:20:00|1889.11|1871.31|1889.01|1871.21|1889.58|1871.78|1884.13|1866.33|440
1644711900000|2022-02-13 00:25:00|1889.02|1871.22|1890.64|1872.84|1891.63|1873.83|1887.68|1869.88|334
1644712200000|2022-02-13 00:30:00|1890.71|1872.91|1899.13|1881.33|1900.57|1882.77|1890.71|1872.91|502
1644712500000|2022-02-13 00:35:00|1898.9|1881.1|1913.38|1895.58|1914.03|1896.23|1898.3|1880.5|729
1644712800000|2022-02-13 00:40:00|1913.39|1895.59|1912.47|1894.67|1914.87|1897.07|1908.35|1890.55|697
1644713100000|2022-02-13 00:45:00|1912.55|1894.75|1911.6|1893.8|1914.05|1896.25|1909.78|1891.98|581
1644713400000|2022-02-13 00:50:00|1911.63|1893.83|1906.65|1888.85|1913.24|1895.44|1906.58|1888.78|524
1644713700000|2022-02-13 00:55:00|1906.62|1888.82|1908.48|1890.68|1909.72|1891.92|1905.92|1888.12|417
1644714000000|2022-02-13 01:00:00|1908.31|1890.51|1906.22|1888.42|1908.42|1890.62|1905.31|1887.51|468
1644714300000|2022-02-13 01:05:00|1906.21|1888.41|1915.6|1897.8|1916.52|1898.72|1905.99|1888.19|443
1644714600000|2022-02-13 01:10:00|1915.45|1897.65|1914.56|1896.76|1921.28|1903.48|1912.47|1894.67|536
1644714900000|2022-02-13 01:15:00|1914.55|1896.75|1914.53|1896.73|1916.42|1898.62|1913.44|1895.64|428
1644715200000|2022-02-13 01:20:00|1914.67|1896.87|1910.82|1893.02|1915.39|1897.59|1909.49|1891.69|441
1644715500000|2022-02-13 01:25:00|1910.81|1893.01|1909.83|1892.03|1912.45|1894.65|1906.68|1888.88|385
1644715800000|2022-02-13 01:30:00|1909.84|1892.04|1906.64|1888.84|1910.23|1892.43|1904.74|1886.94|499
1644716100000|2022-02-13 01:35:00|1906.54|1888.74|1906.6|1888.8|1908.18|1890.38|1905.24|1887.44|368
1644716400000|2022-02-13 01:40:00|1906.61|1888.81|1905.46|1887.66|1907.84|1890.04|1904.91|1887.11|246
1644716700000|2022-02-13 01:45:00|1905.44|1887.64|1909.61|1891.81|1909.61|1891.81|1904.75|1886.95|433
1644717000000|2022-02-13 01:50:00|1909.63|1891.83|1903.19|1885.39|1909.63|1891.83|1903.11|1885.31|345
1644717300000|2022-02-13 01:55:00|1903.22|1885.42|1901.35|1883.55|1903.22|1885.42|1898.06|1880.26|459
1644717600000|2022-02-13 02:00:00|1901.22|1883.42|1900.49|1882.69|1903.82|1886.02|1895.81|1878.01|461
1644717900000|2022-02-13 02:05:00|1900.5|1882.7|1898.3|1880.5|1902.59|1884.79|1898.19|1880.39|406
1644718200000|2022-02-13 02:10:00|1898.25|1880.45|1894.54|1876.74|1898.42|1880.62|1894.54|1876.74|184
1644718500000|2022-02-13 02:15:00|1894.61|1876.81|1895.52|1877.72|1897.07|1879.27|1893.6|1875.8|175
1644718800000|2022-02-13 02:20:00|1895.07|1877.27|1888.66|1870.86|1895.57|1877.77|1888.45|1870.65|317
1644719100000|2022-02-13 02:25:00|1888.6|1870.8|1886.52|1868.72|1890.51|1872.71|1885.43|1867.63|331
1644719400000|2022-02-13 02:30:00|1886.51|1868.71|1883.32|1865.52|1888.53|1870.73|1883.14|1865.34|309
1644719700000|2022-02-13 02:35:00|1883.29|1865.49|1889.41|1871.61|1891.7|1873.9|1882.98|1865.18|378
1644720000000|2022-02-13 02:40:00|1889.44|1871.64|1891.61|1873.81|1891.91|1874.11|1886.95|1869.15|416
1644720300000|2022-02-13 02:45:00|1891.41|1873.61|1895.68|1877.88|1897.5|1879.7|1891.34|1873.54|456
1644720600000|2022-02-13 02:50:00|1895.69|1877.89|1897.5|1879.7|1897.64|1879.84|1895.63|1877.83|355
1644720900000|2022-02-13 02:55:00|1897.37|1879.57|1896.66|1878.86|1898.35|1880.55|1896.12|1878.32|330
1644721200000|2022-02-13 03:00:00|1896.67|1878.87|1898.34|1880.54|1898.41|1880.61|1892.78|1874.98|458
1644721500000|2022-02-13 03:05:00|1898.25|1880.45|1890.66|1872.86|1898.25|1880.45|1888.78|1870.98|416
1644721800000|2022-02-13 03:10:00|1890.7|1872.9|1889.48|1871.68|1894.35|1876.55|1888.53|1870.73|424
1644722100000|2022-02-13 03:15:00|1889.51|1871.71|1891.58|1873.78|1894.19|1876.39|1887.68|1869.88|534
1644722400000|2022-02-13 03:20:00|1891.6|1873.8|1897.73|1879.93|1899.72|1881.92|1890.91|1873.11|348
1644722700000|2022-02-13 03:25:00|1897.55|1879.75|1903.53|1885.73|1904.13|1886.33|1897.43|1879.63|221
1644723000000|2022-02-13 03:30:00|1903.59|1885.79|1915.6|1897.8|1917.42|1899.62|1903.38|1885.58|457
1644723300000|2022-02-13 03:35:00|1915.62|1897.82|1913.69|1895.89|1915.62|1897.82|1908.95|1891.15|548
1644723600000|2022-02-13 03:40:00|1913.72|1895.92|1919.14|1901.34|1923.09|1905.29|1910.95|1893.15|518
1644723900000|2022-02-13 03:45:00|1919.2|1901.4|1923.37|1905.57|1923.56|1905.76|1919.2|1901.4|531
1644724200000|2022-02-13 03:50:00|1923.4|1905.6|1925.63|1907.83|1926.36|1908.56|1921.12|1903.32|465
1644724500000|2022-02-13 03:55:00|1925.61|1907.81|1921.55|1903.75|1925.62|1907.82|1917.82|1900.02|560
1644724800000|2022-02-13 04:00:00|1921.65|1903.85|1925.48|1907.68|1925.51|1907.71|1921.51|1903.71|460
1644725100000|2022-02-13 04:05:00|1925.54|1907.74|1936.27|1918.47|1936.37|1918.57|1925.54|1907.74|427
1644725400000|2022-02-13 04:10:00|1936.21|1918.41|1931.78|1913.98|1937.24|1919.44|1930.69|1912.89|448
1644725700000|2022-02-13 04:15:00|1931.72|1913.92|1931.09|1913.29|1931.85|1914.05|1927.58|1909.78|565
1644726000000|2022-02-13 04:20:00|1931.08|1913.28|1925.32|1907.52|1931.1|1913.3|1925.31|1907.51|496
1644726300000|2022-02-13 04:25:00|1925.31|1907.51|1919.18|1901.38|1925.61|1907.81|1919.04|1901.24|520
1644726600000|2022-02-13 04:30:00|1919.04|1901.24|1921.16|1903.36|1922.25|1904.45|1917.88|1900.08|484
1644726900000|2022-02-13 04:35:00|1921.19|1903.39|1913.35|1895.55|1921.19|1903.39|1910.91|1893.11|490
1644727200000|2022-02-13 04:40:00|1913.33|1895.53|1909.83|1892.03|1913.36|1895.56|1908.14|1890.34|463
1644727500000|2022-02-13 04:45:00|1909.66|1891.86|1910.63|1892.83|1911.4|1893.6|1905.59|1887.79|505
1644727800000|2022-02-13 04:50:00|1910.58|1892.78|1912.69|1894.89|1914.29|1896.49|1909.41|1891.61|422
1644728100000|2022-02-13 04:55:00|1912.7|1894.9|1915.37|1897.57|1917.38|1899.58|1912.7|1894.9|453
1644728400000|2022-02-13 05:00:00|1915.39|1897.59|1918.45|1900.65|1918.62|1900.82|1913.62|1895.82|262
1644728700000|2022-02-13 05:05:00|1918.49|1900.69|1919.25|1901.45|1920.47|1902.67|1917.74|1899.94|411
1644729000000|2022-02-13 05:10:00|1919.32|1901.52|1914.88|1897.08|1920.04|1902.24|1913.7|1895.9|423
1644729300000|2022-02-13 05:15:00|1914.9|1897.1|1910.73|1892.93|1914.91|1897.11|1908.15|1890.35|575
1644729600000|2022-02-13 05:20:00|1910.84|1893.04|1912.19|1894.39|1912.98|1895.18|1909.57|1891.77|426
1644729900000|2022-02-13 05:25:00|1912.12|1894.32|1916.31|1898.51|1916.75|1898.95|1911.37|1893.57|292
1644730200000|2022-02-13 05:30:00|1916.3|1898.5|1920.62|1902.82|1920.86|1903.06|1916.12|1898.32|265
1644730500000|2022-02-13 05:35:00|1920.67|1902.87|1920.44|1902.64|1922.15|1904.35|1919.04|1901.24|346
1644730800000|2022-02-13 05:40:00|1920.48|1902.68|1922.64|1904.84|1922.7|1904.9|1919.74|1901.94|203
1644731100000|2022-02-13 05:45:00|1922.59|1904.79|1918.97|1901.17|1922.67|1904.87|1914.19|1896.39|441
1644731400000|2022-02-13 05:50:00|1918.96|1901.16|1922.28|1904.48|1922.37|1904.57|1916.5|1898.7|401
1644731700000|2022-02-13 05:55:00|1922.25|1904.45|1920.85|1903.05|1923.88|1906.08|1920.85|1903.05|243
1644732000000|2022-02-13 06:00:00|1920.86|1903.06|1920.9|1903.1|1921.77|1903.97|1918.05|1900.25|499
1644732300000|2022-02-13 06:05:00|1920.91|1903.11|1915.15|1897.35|1920.91|1903.11|1912.98|1895.18|442
1644732600000|2022-02-13 06:10:00|1915.14|1897.34|1916.32|1898.52|1918.63|1900.83|1913.99|1896.19|530
1644732900000|2022-02-13 06:15:00|1916.3|1898.5|1911.22|1893.42|1916.3|1898.5|1907.5|1889.7|437
1644733200000|2022-02-13 06:20:00|1911.21|1893.41|1911.27|1893.47|1914.22|1896.42|1910.37|1892.57|376
1644733500000|2022-02-13 06:25:00|1911.31|1893.51|1913.07|1895.27|1913.29|1895.49|1910.85|1893.05|432
1644733800000|2022-02-13 06:30:00|1913.06|1895.26|1912.57|1894.77|1914.55|1896.75|1908.76|1890.96|441
1644734100000|2022-02-13 06:35:00|1912.6|1894.8|1920.08|1902.28|1921.96|1904.16|1912.59|1894.79|582
1644734400000|2022-02-13 06:40:00|1920.07|1902.27|1920.48|1902.68|1922.52|1904.72|1919.98|1902.18|385
1644734700000|2022-02-13 06:45:00|1920.47|1902.67|1917.11|1899.31|1921.15|1903.35|1917.09|1899.29|429
1644735000000|2022-02-13 06:50:00|1917.1|1899.3|1920.77|1902.97|1921.93|1904.13|1916.87|1899.07|410
1644735300000|2022-02-13 06:55:00|1920.72|1902.92|1921.83|1904.03|1922.25|1904.45|1919.13|1901.33|342
1644735600000|2022-02-13 07:00:00|1921.82|1904.02|1919.93|1902.13|1921.88|1904.08|1917.11|1899.31|368
1644735900000|2022-02-13 07:05:00|1919.92|1902.12|1915.32|1897.52|1919.96|1902.16|1915.31|1897.51|429
1644736200000|2022-02-13 07:10:00|1915.31|1897.51|1917.03|1899.23|1918.88|1901.08|1914.3|1896.5|228
1644736500000|2022-02-13 07:15:00|1917.04|1899.24|1919.21|1901.41|1920.46|1902.66|1916.25|1898.45|348
1644736800000|2022-02-13 07:20:00|1919.22|1901.42|1916.42|1898.62|1919.23|1901.43|1915.43|1897.63|311
1644737100000|2022-02-13 07:25:00|1916.45|1898.65|1913.72|1895.92|1916.48|1898.68|1912.57|1894.77|367
1644737400000|2022-02-13 07:30:00|1913.71|1895.91|1913.5|1895.7|1916.06|1898.26|1912.63|1894.83|232
1644737700000|2022-02-13 07:35:00|1913.47|1895.67|1914.02|1896.22|1914.88|1897.08|1912.58|1894.78|178
1644738000000|2022-02-13 07:40:00|1914.01|1896.21|1914.85|1897.05|1916.16|1898.36|1913.35|1895.55|333
1644738300000|2022-02-13 07:45:00|1914.8|1897|1917.13|1899.33|1918.29|1900.49|1914.51|1896.71|334
1644738600000|2022-02-13 07:50:00|1917.2|1899.4|1920.25|1902.45|1920.35|1902.55|1917.2|1899.4|248
1644738900000|2022-02-13 07:55:00|1920.28|1902.48|1918.92|1901.12|1921.73|1903.93|1918.51|1900.71|385
1644739200000|2022-02-13 08:00:00|1918.74|1900.94|1914.99|1897.19|1918.74|1900.94|1913.17|1895.37|367
1644739500000|2022-02-13 08:05:00|1915.02|1897.22|1911.2|1893.4|1915.36|1897.56|1911|1893.2|349
1644739800000|2022-02-13 08:10:00|1911.18|1893.38|1918.54|1900.74|1920.72|1902.92|1910.53|1892.73|437
1644740100000|2022-02-13 08:15:00|1918.36|1900.56|1916.19|1898.39|1921|1903.2|1916.19|1898.39|358
1644740400000|2022-02-13 08:20:00|1915.89|1898.09|1915.18|1897.38|1917.12|1899.32|1914.02|1896.22|380
1644740700000|2022-02-13 08:25:00|1915.19|1897.39|1913.87|1896.07|1917.1|1899.3|1913.1|1895.3|454
1644741000000|2022-02-13 08:30:00|1913.88|1896.08|1917.87|1900.07|1918.13|1900.33|1913.88|1896.08|355
1644741300000|2022-02-13 08:35:00|1917.97|1900.17|1917.05|1899.25|1918.35|1900.55|1916.1|1898.3|304
1644741600000|2022-02-13 08:40:00|1917.19|1899.39|1919.07|1901.27|1919.39|1901.59|1917.19|1899.39|527
1644741900000|2022-02-13 08:45:00|1919.04|1901.24|1916.46|1898.66|1919.23|1901.43|1915.74|1897.94|345
1644742200000|2022-02-13 08:50:00|1916.47|1898.67|1914.94|1897.14|1916.47|1898.67|1914.28|1896.48|306
1644742500000|2022-02-13 08:55:00|1914.96|1897.16|1918.57|1900.77|1918.88|1901.08|1914.69|1896.89|323
1644742800000|2022-02-13 09:00:00|1918.63|1900.83|1913.07|1895.27|1918.74|1900.94|1913.07|1895.27|242
1644743100000|2022-02-13 09:05:00|1913.08|1895.28|1913.9|1896.1|1915.04|1897.24|1911.47|1893.67|465
1644743400000|2022-02-13 09:10:00|1914.13|1896.33|1914.95|1897.15|1914.96|1897.16|1912.97|1895.17|360
1644743700000|2022-02-13 09:15:00|1914.92|1897.12|1913.81|1896.01|1916.81|1899.01|1912.97|1895.17|292
1644744000000|2022-02-13 09:20:00|1913.91|1896.11|1914.7|1896.9|1915.01|1897.21|1913.07|1895.27|322
1644744300000|2022-02-13 09:25:00|1914.71|1896.91|1915.5|1897.7|1917|1899.2|1913.48|1895.68|254
1644744600000|2022-02-13 09:30:00|1915.54|1897.74|1911.93|1894.13|1915.56|1897.76|1911.82|1894.02|377
1644744900000|2022-02-13 09:35:00|1911.94|1894.14|1903.29|1885.49|1912.01|1894.21|1901.85|1884.05|474
1644745200000|2022-02-13 09:40:00|1903.27|1885.47|1904.09|1886.29|1904.42|1886.62|1901.36|1883.56|386
1644745500000|2022-02-13 09:45:00|1904.12|1886.32|1899.14|1881.34|1904.6|1886.8|1897.73|1879.93|326
1644745800000|2022-02-13 09:50:00|1899.07|1881.27|1897.68|1879.88|1901.39|1883.59|1894.78|1876.98|427
1644746100000|2022-02-13 09:55:00|1897.69|1879.89|1896.39|1878.59|1898.39|1880.59|1894.52|1876.72|425
1644746400000|2022-02-13 10:00:00|1896.21|1878.41|1896.94|1879.14|1897.87|1880.07|1891.68|1873.88|469
1644746700000|2022-02-13 10:05:00|1896.96|1879.16|1894.37|1876.57|1896.96|1879.16|1893.17|1875.37|423
1644747000000|2022-02-13 10:10:00|1894.35|1876.55|1897.86|1880.06|1899.68|1881.88|1894.24|1876.44|468
1644747300000|2022-02-13 10:15:00|1897.85|1880.05|1903.24|1885.44|1903.24|1885.44|1897.74|1879.94|377
1644747600000|2022-02-13 10:20:00|1903.36|1885.56|1901.27|1883.47|1903.77|1885.97|1899.81|1882.01|322
1644747900000|2022-02-13 10:25:00|1901.26|1883.46|1902.86|1885.06|1903.03|1885.23|1900.78|1882.98|339
1644748200000|2022-02-13 10:30:00|1902.84|1885.04|1909.79|1891.99|1909.85|1892.05|1902.56|1884.76|459
1644748500000|2022-02-13 10:35:00|1909.82|1892.02|1916.12|1898.32|1918.71|1900.91|1909.76|1891.96|640
1644748800000|2022-02-13 10:40:00|1916.1|1898.3|1918.26|1900.46|1918.34|1900.54|1914.97|1897.17|571
1644749100000|2022-02-13 10:45:00|1918.24|1900.44|1914.49|1896.69|1918.32|1900.52|1912.08|1894.28|339
1644749400000|2022-02-13 10:50:00|1914.38|1896.58|1918.8|1901|1919.56|1901.76|1914.26|1896.46|477
1644749700000|2022-02-13 10:55:00|1918.91|1901.11|1917.24|1899.44|1920.48|1902.68|1917.07|1899.27|338
1644750000000|2022-02-13 11:00:00|1917.23|1899.43|1917.52|1899.72|1918.99|1901.19|1913.97|1896.17|484
1644750300000|2022-02-13 11:05:00|1917.51|1899.71|1917.14|1899.34|1918.33|1900.53|1916.39|1898.59|374
1644750600000|2022-02-13 11:10:00|1917.16|1899.36|1916.55|1898.75|1917.42|1899.62|1916.12|1898.32|148
1644750900000|2022-02-13 11:15:00|1916.5|1898.7|1918.43|1900.63|1918.45|1900.65|1914.55|1896.75|355
1644751200000|2022-02-13 11:20:00|1918.44|1900.64|1920.2|1902.4|1921.01|1903.21|1917.09|1899.29|346
1644751500000|2022-02-13 11:25:00|1920.32|1902.52|1925.54|1907.74|1927.75|1909.95|1920.31|1902.51|393
1644751800000|2022-02-13 11:30:00|1925.55|1907.75|1922.09|1904.29|1925.64|1907.84|1921.93|1904.13|464
1644752100000|2022-02-13 11:35:00|1922.05|1904.25|1921.35|1903.55|1922.45|1904.65|1917.38|1899.58|298
1644752400000|2022-02-13 11:40:00|1921.36|1903.56|1920.15|1902.35|1921.39|1903.59|1917.89|1900.09|352
1644752700000|2022-02-13 11:45:00|1920.16|1902.36|1916.39|1898.59|1921.34|1903.54|1916.35|1898.55|416
1644753000000|2022-02-13 11:50:00|1916.12|1898.32|1912.78|1894.98|1916.5|1898.7|1910.68|1892.88|279
1644753300000|2022-02-13 11:55:00|1912.77|1894.97|1913.92|1896.12|1913.94|1896.14|1911.88|1894.08|273
1644753600000|2022-02-13 12:00:00|1913.91|1896.11|1912.01|1894.21|1916.26|1898.46|1909.26|1891.46|467
1644753900000|2022-02-13 12:05:00|1912.06|1894.26|1912.28|1894.48|1913.4|1895.6|1911.16|1893.36|360
1644754200000|2022-02-13 12:10:00|1912.29|1894.49|1915.93|1898.13|1917.2|1899.4|1912|1894.2|287
1644754500000|2022-02-13 12:15:00|1915.87|1898.07|1916.18|1898.38|1916.35|1898.55|1913.49|1895.69|249
1644754800000|2022-02-13 12:20:00|1916.16|1898.36|1920.77|1902.97|1920.86|1903.06|1915.98|1898.18|266
1644755100000|2022-02-13 12:25:00|1920.8|1903|1922.67|1904.87|1923.36|1905.56|1920.43|1902.63|251
1644755400000|2022-02-13 12:30:00|1922.57|1904.77|1919.94|1902.14|1922.57|1904.77|1918.22|1900.42|429
1644755700000|2022-02-13 12:35:00|1919.91|1902.11|1921.15|1903.35|1921.45|1903.65|1919.88|1902.08|177
1644756000000|2022-02-13 12:40:00|1921.33|1903.53|1918.35|1900.55|1922.24|1904.44|1918.28|1900.48|329
1644756300000|2022-02-13 12:45:00|1918.34|1900.54|1912.69|1894.89|1919.96|1902.16|1912.69|1894.89|441
1644756600000|2022-02-13 12:50:00|1912.86|1895.06|1907.48|1889.68|1913.73|1895.93|1905.89|1888.09|406
1644756900000|2022-02-13 12:55:00|1907.49|1889.69|1907.32|1889.52|1909.4|1891.6|1906.56|1888.76|359
1644757200000|2022-02-13 13:00:00|1907.31|1889.51|1907.54|1889.74|1909.19|1891.39|1901.19|1883.39|505
1644757500000|2022-02-13 13:05:00|1907.44|1889.64|1910.79|1892.99|1912.02|1894.22|1907.08|1889.28|440
1644757800000|2022-02-13 13:10:00|1910.76|1892.96|1911.41|1893.61|1911.41|1893.61|1908.93|1891.13|294
1644758100000|2022-02-13 13:15:00|1911.24|1893.44|1913.82|1896.02|1914.26|1896.46|1909.97|1892.17|338
1644758400000|2022-02-13 13:20:00|1913.8|1896|1914.72|1896.92|1915.31|1897.51|1913.73|1895.93|242
1644758700000|2022-02-13 13:25:00|1914.7|1896.9|1916.37|1898.57|1916.86|1899.06|1913.99|1896.19|335
1644759000000|2022-02-13 13:30:00|1916.38|1898.58|1915.02|1897.22|1917.23|1899.43|1912.87|1895.07|408
1644759300000|2022-02-13 13:35:00|1915|1897.2|1913.76|1895.96|1915|1897.2|1909.78|1891.98|414
1644759600000|2022-02-13 13:40:00|1913.74|1895.94|1910.03|1892.23|1913.76|1895.96|1909.72|1891.92|461
1644759900000|2022-02-13 13:45:00|1910.02|1892.22|1912.41|1894.61|1912.43|1894.63|1908.07|1890.27|471
1644760200000|2022-02-13 13:50:00|1912.34|1894.54|1912.12|1894.32|1913.11|1895.31|1910.26|1892.46|431
1644760500000|2022-02-13 13:55:00|1912.1|1894.3|1911.85|1894.05|1913.41|1895.61|1910.64|1892.84|380
1644760800000|2022-02-13 14:00:00|1911.86|1894.06|1911.01|1893.21|1912.27|1894.47|1908.76|1890.96|315
1644761100000|2022-02-13 14:05:00|1910.96|1893.16|1911.32|1893.52|1913.14|1895.34|1910.07|1892.27|292
1644761400000|2022-02-13 14:10:00|1911.25|1893.45|1912.05|1894.25|1913.03|1895.23|1910.6|1892.8|260
1644761700000|2022-02-13 14:15:00|1912.04|1894.24|1912.17|1894.37|1920.58|1902.78|1912.03|1894.23|757
1644762000000|2022-02-13 14:20:00|1912.15|1894.35|1912.2|1894.4|1913.78|1895.98|1908.66|1890.86|522
1644762300000|2022-02-13 14:25:00|1912.19|1894.39|1907.35|1889.55|1913.72|1895.92|1906.94|1889.14|392
1644762600000|2022-02-13 14:30:00|1907.33|1889.53|1889.55|1871.75|1908.54|1890.74|1885.39|1867.59|730
1644762900000|2022-02-13 14:35:00|1889.63|1871.83|1892.63|1874.83|1894.43|1876.63|1880.73|1862.93|812
1644763200000|2022-02-13 14:40:00|1892.61|1874.81|1893.97|1876.17|1893.97|1876.17|1890.69|1872.89|534
1644763500000|2022-02-13 14:45:00|1893.82|1876.02|1891.18|1873.38|1894.83|1877.03|1888.3|1870.5|525
1644763800000|2022-02-13 14:50:00|1891.19|1873.39|1892.32|1874.52|1892.76|1874.96|1886.9|1869.1|413
1644764100000|2022-02-13 14:55:00|1892.21|1874.41|1902.24|1884.44|1902.75|1884.95|1892.18|1874.38|695
1644764400000|2022-02-13 15:00:00|1902.1|1884.3|1907.22|1889.42|1907.61|1889.81|1898.9|1881.1|542
1644764700000|2022-02-13 15:05:00|1907.21|1889.41|1906.22|1888.42|1908.59|1890.79|1904.24|1886.44|439
1644765000000|2022-02-13 15:10:00|1906.25|1888.45|1909.57|1891.77|1909.57|1891.77|1905.3|1887.5|355
1644765300000|2022-02-13 15:15:00|1909.59|1891.79|1905.86|1888.06|1909.66|1891.86|1903.85|1886.05|370
1644765600000|2022-02-13 15:20:00|1905.84|1888.04|1912.08|1894.28|1912.57|1894.77|1905.7|1887.9|375
1644765900000|2022-02-13 15:25:00|1912.1|1894.3|1918.74|1900.94|1918.88|1901.08|1907.74|1889.94|461
1644766200000|2022-02-13 15:30:00|1918.84|1901.04|1920.23|1902.43|1920.67|1902.87|1917.86|1900.06|467
1644766500000|2022-02-13 15:35:00|1920.32|1902.52|1917.1|1899.3|1924.11|1906.31|1917.1|1899.3|490
1644766800000|2022-02-13 15:40:00|1917.03|1899.23|1919.1|1901.3|1920.69|1902.89|1916.43|1898.63|484
1644767100000|2022-02-13 15:45:00|1919.09|1901.29|1916.67|1898.87|1919.11|1901.31|1915.49|1897.69|544
1644767400000|2022-02-13 15:50:00|1916.66|1898.86|1912.62|1894.82|1918.83|1901.03|1911.89|1894.09|497
1644767700000|2022-02-13 15:55:00|1912.66|1894.86|1911.44|1893.64|1913.62|1895.82|1910.68|1892.88|337
1644768000000|2022-02-13 16:00:00|1911.53|1893.73|1902|1884.2|1913.54|1895.74|1901.6|1883.8|597
1644768300000|2022-02-13 16:05:00|1901.99|1884.19|1903.06|1885.26|1908.7|1890.9|1899.74|1881.94|684
1644768600000|2022-02-13 16:10:00|1903.07|1885.27|1901.23|1883.43|1903.92|1886.12|1899.58|1881.78|775
1644768900000|2022-02-13 16:15:00|1900.85|1883.05|1905.54|1887.74|1906.63|1888.83|1900.85|1883.05|680
1644769200000|2022-02-13 16:20:00|1905.61|1887.81|1905.43|1887.63|1908.08|1890.28|1899.41|1881.61|717
1644769500000|2022-02-13 16:25:00|1905.44|1887.64|1901.15|1883.35|1905.7|1887.9|1895.17|1877.37|679
1644769800000|2022-02-13 16:30:00|1901.2|1883.4|1901.25|1883.45|1902.51|1884.71|1896.49|1878.69|590
1644770100000|2022-02-13 16:35:00|1901.34|1883.54|1898.22|1880.42|1903.32|1885.52|1897.09|1879.29|469
1644770400000|2022-02-13 16:40:00|1898.28|1880.48|1896.09|1878.29|1899.1|1881.3|1894.03|1876.23|423
1644770700000|2022-02-13 16:45:00|1896.15|1878.35|1898.28|1880.48|1902.89|1885.09|1895.82|1878.02|499
1644771000000|2022-02-13 16:50:00|1898.31|1880.51|1898.23|1880.43|1899.23|1881.43|1896.06|1878.26|377
1644771300000|2022-02-13 16:55:00|1898.22|1880.42|1900.62|1882.82|1901.15|1883.35|1898.14|1880.34|348
1644771600000|2022-02-13 17:00:00|1900.64|1882.84|1892.77|1874.97|1900.64|1882.84|1888.37|1870.57|710
1644771900000|2022-02-13 17:05:00|1892.76|1874.96|1892.59|1874.79|1897.37|1879.57|1889.55|1871.75|623
1644772200000|2022-02-13 17:10:00|1892.6|1874.8|1891.46|1873.66|1896.66|1878.86|1890.62|1872.82|483
1644772500000|2022-02-13 17:15:00|1891.45|1873.65|1894.69|1876.89|1897.54|1879.74|1887.13|1869.33|642
1644772800000|2022-02-13 17:20:00|1894.7|1876.9|1899.68|1881.88|1900.66|1882.86|1890.37|1872.57|622
1644773100000|2022-02-13 17:25:00|1899.61|1881.81|1898.18|1880.38|1900.03|1882.23|1896.66|1878.86|526
1644773400000|2022-02-13 17:30:00|1898.21|1880.41|1901.61|1883.81|1903.38|1885.58|1897.77|1879.97|522
1644773700000|2022-02-13 17:35:00|1901.62|1883.82|1900.16|1882.36|1902.03|1884.23|1894.75|1876.95|464
1644774000000|2022-02-13 17:40:00|1900.18|1882.38|1900.12|1882.32|1901.6|1883.8|1898.49|1880.69|352
1644774300000|2022-02-13 17:45:00|1900.09|1882.29|1899.41|1881.61|1904.19|1886.39|1897.8|1880|397
1644774600000|2022-02-13 17:50:00|1899.39|1881.59|1900.58|1882.78|1901.32|1883.52|1897.64|1879.84|267
1644774900000|2022-02-13 17:55:00|1900.59|1882.79|1902.68|1884.88|1903.47|1885.67|1900.59|1882.79|207
1644775200000|2022-02-13 18:00:00|1902.67|1884.87|1904.19|1886.39|1904.65|1886.85|1900.89|1883.09|256
1644775500000|2022-02-13 18:05:00|1903.96|1886.16|1908.06|1890.26|1909.53|1891.73|1903.96|1886.16|216
1644775800000|2022-02-13 18:10:00|1908.04|1890.24|1909.79|1891.99|1909.95|1892.15|1906.44|1888.64|289
1644776100000|2022-02-13 18:15:00|1909.76|1891.96|1908.23|1890.43|1911.4|1893.6|1906.93|1889.13|338
1644776400000|2022-02-13 18:20:00|1908.25|1890.45|1906.16|1888.36|1908.46|1890.66|1905.37|1887.57|328
1644776700000|2022-02-13 18:25:00|1906.14|1888.34|1907.96|1890.16|1907.96|1890.16|1905.33|1887.53|233
1644777000000|2022-02-13 18:30:00|1908.11|1890.31|1901.2|1883.4|1908.12|1890.32|1898.34|1880.54|511
1644777300000|2022-02-13 18:35:00|1901.19|1883.39|1882.51|1864.71|1902.08|1884.28|1879.51|1861.71|646
1644777600000|2022-02-13 18:40:00|1882.59|1864.79|1870.07|1852.27|1884.96|1867.16|1869.48|1851.68|858
1644777900000|2022-02-13 18:45:00|1869.98|1852.18|1869.5|1851.7|1871.8|1854|1868.31|1850.51|700
1644778200000|2022-02-13 18:50:00|1869.51|1851.71|1865.4|1847.6|1871.96|1854.16|1859.19|1841.39|717
1644778500000|2022-02-13 18:55:00|1865.38|1847.58|1861.36|1843.56|1868|1850.2|1858.7|1840.9|531
1644778800000|2022-02-13 19:00:00|1861.39|1843.59|1866.74|1848.94|1868.11|1850.31|1859.29|1841.49|671
1644779100000|2022-02-13 19:05:00|1866.68|1848.88|1868.82|1851.02|1871.66|1853.86|1865.29|1847.49|672
1644779400000|2022-02-13 19:10:00|1869.08|1851.28|1864.55|1846.75|1870.1|1852.3|1863.63|1845.83|623
1644779700000|2022-02-13 19:15:00|1864.51|1846.71|1869.19|1851.39|1871.66|1853.86|1863.65|1845.85|521
1644780000000|2022-02-13 19:20:00|1869.17|1851.37|1872.91|1855.11|1875.87|1858.07|1868.92|1851.12|393
1644780300000|2022-02-13 19:25:00|1873.2|1855.4|1868.96|1851.16|1873.2|1855.4|1866.04|1848.24|676
1644780600000|2022-02-13 19:30:00|1868.97|1851.17|1862.11|1844.31|1872.21|1854.41|1860.89|1843.09|550
1644780900000|2022-02-13 19:35:00|1862.14|1844.34|1861.38|1843.58|1865.27|1847.47|1860.33|1842.53|528
1644781200000|2022-02-13 19:40:00|1861.45|1843.65|1849.96|1832.16|1863.28|1845.48|1848.61|1830.81|579
1644781500000|2022-02-13 19:45:00|1849.95|1832.15|1857.15|1839.35|1859.75|1841.95|1849.45|1831.65|658
1644781800000|2022-02-13 19:50:00|1857.21|1839.41|1859.05|1841.25|1862.23|1844.43|1854.6|1836.8|516
1644782100000|2022-02-13 19:55:00|1859.04|1841.24|1860.93|1843.13|1863.52|1845.72|1854.52|1836.72|506
1644782400000|2022-02-13 20:00:00|1860.95|1843.15|1864.5|1846.7|1864.54|1846.74|1855.47|1837.67|664
1644782700000|2022-02-13 20:05:00|1864.53|1846.73|1869.09|1851.29|1870.52|1852.72|1864.04|1846.24|551
1644783000000|2022-02-13 20:10:00|1869.25|1851.45|1874.3|1856.5|1874.42|1856.62|1868.16|1850.36|367
1644783300000|2022-02-13 20:15:00|1874.07|1856.27|1878.19|1860.39|1882.57|1864.77|1872.18|1854.38|599
1644783600000|2022-02-13 20:20:00|1878.21|1860.41|1886.28|1868.48|1887.55|1869.75|1878.21|1860.41|466
1644783900000|2022-02-13 20:25:00|1886.23|1868.43|1889.19|1871.39|1892.06|1874.26|1886.23|1868.43|651
1644784200000|2022-02-13 20:30:00|1889.18|1871.38|1887.91|1870.11|1891.82|1874.02|1886.39|1868.59|534
1644784500000|2022-02-13 20:35:00|1887.9|1870.1|1887.76|1869.96|1888.26|1870.46|1884.43|1866.63|337
1644784800000|2022-02-13 20:40:00|1887.78|1869.98|1887.74|1869.94|1888.98|1871.18|1885.73|1867.93|443
1644785100000|2022-02-13 20:45:00|1887.71|1869.91|1888.23|1870.43|1890.38|1872.58|1886.99|1869.19|359
1644785400000|2022-02-13 20:50:00|1888.24|1870.44|1890.92|1873.12|1891.08|1873.28|1886.26|1868.46|415
1644785700000|2022-02-13 20:55:00|1890.88|1873.08|1897.05|1879.25|1897.42|1879.62|1888.82|1871.02|289
1644786000000|2022-02-13 21:00:00|1897.23|1879.43|1898.35|1880.55|1900.96|1883.16|1892.36|1874.56|650
1644786300000|2022-02-13 21:05:00|1898.4|1880.6|1894.29|1876.49|1900.31|1882.51|1893.18|1875.38|524
1644786600000|2022-02-13 21:10:00|1894.28|1876.48|1891.35|1873.55|1897.07|1879.27|1891.35|1873.55|407
1644786900000|2022-02-13 21:15:00|1891.44|1873.64|1885.35|1867.55|1892.67|1874.87|1885.35|1867.55|402
1644787200000|2022-02-13 21:20:00|1885.34|1867.54|1888.27|1870.47|1888.81|1871.01|1885.23|1867.43|390
1644787500000|2022-02-13 21:25:00|1888.28|1870.48|1881.94|1864.14|1889.33|1871.53|1881.23|1863.43|367
1644787800000|2022-02-13 21:30:00|1881.9|1864.1|1880.23|1862.43|1884.18|1866.38|1879.37|1861.57|458
1644788100000|2022-02-13 21:35:00|1880.31|1862.51|1878.21|1860.41|1881.08|1863.28|1877.02|1859.22|361
1644788400000|2022-02-13 21:40:00|1878.2|1860.4|1882.95|1865.15|1883.03|1865.23|1878.15|1860.35|321
1644788700000|2022-02-13 21:45:00|1883.02|1865.22|1881.99|1864.19|1884.27|1866.47|1880.24|1862.44|371
1644789000000|2022-02-13 21:50:00|1882.04|1864.24|1881.55|1863.75|1882.3|1864.5|1879.09|1861.29|325
1644789300000|2022-02-13 21:55:00|1881.57|1863.77|1877.28|1859.48|1883.05|1865.25|1877.12|1859.32|344
1644789600000|2022-02-13 22:00:00|1877.29|1859.49|1882.21|1864.41|1882.29|1864.49|1877.29|1859.49|265
1644789900000|2022-02-13 22:05:00|1882.23|1864.43|1882.25|1864.45|1883.23|1865.43|1879.75|1861.95|299
1644790200000|2022-02-13 22:10:00|1882.24|1864.44|1881.61|1863.81|1882.74|1864.94|1879.12|1861.32|326
1644790500000|2022-02-13 22:15:00|1881.63|1863.83|1887.28|1869.48|1887.28|1869.48|1880.92|1863.12|255
1644790800000|2022-02-13 22:20:00|1887.36|1869.56|1889.37|1871.57|1889.47|1871.67|1887.28|1869.48|201
1644791100000|2022-02-13 22:25:00|1889.4|1871.6|1893.55|1875.75|1894.04|1876.24|1889.37|1871.57|304
1644791400000|2022-02-13 22:30:00|1893.53|1875.73|1891.59|1873.79|1893.63|1875.83|1891.38|1873.58|204
1644791700000|2022-02-13 22:35:00|1891.63|1873.83|1890.3|1872.5|1891.64|1873.84|1887.62|1869.82|299
1644792000000|2022-02-13 22:40:00|1890.35|1872.55|1887.03|1869.23|1890.43|1872.63|1887.03|1869.23|222
1644792300000|2022-02-13 22:45:00|1887.09|1869.29|1888.35|1870.55|1888.58|1870.78|1886.12|1868.32|283
1644792600000|2022-02-13 22:50:00|1888.36|1870.56|1883.17|1865.37|1891.41|1873.61|1883.17|1865.37|379
1644792900000|2022-02-13 22:55:00|1883.2|1865.4|1886.97|1869.17|1890.4|1872.6|1881.29|1863.49|441
1644793200000|2022-02-13 23:00:00|1886.96|1869.16|1880.43|1862.63|1889.09|1871.29|1879.46|1861.66|645
1644793500000|2022-02-13 23:05:00|1880.41|1862.61|1876.35|1858.55|1880.41|1862.61|1873.68|1855.88|696
1644793800000|2022-02-13 23:10:00|1876.32|1858.52|1872.76|1854.96|1877.37|1859.57|1870.13|1852.33|593
1644794100000|2022-02-13 23:15:00|1872.78|1854.98|1882.93|1865.13|1884.61|1866.81|1872.78|1854.98|720
1644794400000|2022-02-13 23:20:00|1882.88|1865.08|1872.08|1854.28|1884.41|1866.61|1871.68|1853.88|658
1644794700000|2022-02-13 23:25:00|1872.15|1854.35|1873.1|1855.3|1875.55|1857.75|1869.6|1851.8|567
1644795000000|2022-02-13 23:30:00|1873.15|1855.35|1868.65|1850.85|1875.57|1857.77|1868.65|1850.85|572
1644795300000|2022-02-13 23:35:00|1868.7|1850.9|1876.45|1858.65|1876.64|1858.84|1868.38|1850.58|512
1644795600000|2022-02-13 23:40:00|1876.46|1858.66|1877.48|1859.68|1877.48|1859.68|1872.47|1854.67|627
1644795900000|2022-02-13 23:45:00|1877.53|1859.73|1883.3|1865.5|1883.6|1865.8|1876.71|1858.91|629
1644796200000|2022-02-13 23:50:00|1883.35|1865.55|1896.45|1878.65|1898.34|1880.54|1880.63|1862.83|529
1644796500000|2022-02-13 23:55:00|1896.56|1878.76|1883.17|1865.37|1898.27|1880.47|1882.4|1864.6|541
1644796800000|2022-02-14 00:00:00|1883.26|1865.46|1880.8|1863|1889.92|1872.12|1877.4|1859.6|638
1644797100000|2022-02-14 00:05:00|1880.47|1862.67|1882.06|1864.26|1884.01|1866.21|1875.5|1857.7|639
1644797400000|2022-02-14 00:10:00|1882.05|1864.25|1890.52|1872.72|1893.81|1876.01|1880.52|1862.72|564
1644797700000|2022-02-14 00:15:00|1890.47|1872.67|1897.4|1879.6|1898.45|1880.65|1889.44|1871.64|548
1644798000000|2022-02-14 00:20:00|1897.51|1879.71|1881.5|1863.7|1897.57|1879.77|1879.55|1861.75|701
1644798300000|2022-02-14 00:25:00|1881.58|1863.78|1880.29|1862.49|1884.62|1866.82|1875.4|1857.6|552
1644798600000|2022-02-14 00:30:00|1880.14|1862.34|1876.05|1858.25|1880.4|1862.6|1869.3|1851.5|728
1644798900000|2022-02-14 00:35:00|1876.1|1858.3|1882.21|1864.41|1884.46|1866.66|1872.52|1854.72|700
1644799200000|2022-02-14 00:40:00|1882.26|1864.46|1873.46|1855.66|1882.74|1864.94|1872.55|1854.75|695
1644799500000|2022-02-14 00:45:00|1873.39|1855.59|1878.6|1860.8|1879.31|1861.51|1869.55|1851.75|586
1644799800000|2022-02-14 00:50:00|1878.51|1860.71|1874.92|1857.12|1880.78|1862.98|1874.55|1856.75|539
1644800100000|2022-02-14 00:55:00|1874.91|1857.11|1878.96|1861.16|1879.67|1861.87|1874.51|1856.71|556
1644800400000|2022-02-14 01:00:00|1878.93|1861.13|1872.62|1854.82|1879.47|1861.67|1870.86|1853.06|683
1644800700000|2022-02-14 01:05:00|1872.57|1854.77|1875.73|1857.93|1878.1|1860.3|1872.18|1854.38|480
1644801000000|2022-02-14 01:10:00|1875.71|1857.91|1878.52|1860.72|1880.1|1862.3|1873.36|1855.56|537
1644801300000|2022-02-14 01:15:00|1878.62|1860.82|1877|1859.2|1879.81|1862.01|1873.96|1856.16|608
1644801600000|2022-02-14 01:20:00|1877.05|1859.25|1864.66|1846.86|1878.33|1860.53|1863.49|1845.69|588
1644801900000|2022-02-14 01:25:00|1864.46|1846.66|1855.59|1837.79|1864.46|1846.66|1853.5|1835.7|647
1644802200000|2022-02-14 01:30:00|1855.6|1837.8|1848.26|1830.46|1855.99|1838.19|1839.35|1821.55|833
1644802500000|2022-02-14 01:35:00|1848.88|1831.08|1845.18|1827.38|1854.94|1837.14|1843.69|1825.89|772
1644802800000|2022-02-14 01:40:00|1845.15|1827.35|1847.83|1830.03|1850.62|1832.82|1844.44|1826.64|781
1644803100000|2022-02-14 01:45:00|1847.57|1829.77|1844.51|1826.71|1850.49|1832.69|1842.28|1824.48|734
1644803400000|2022-02-14 01:50:00|1844.5|1826.7|1842.9|1825.1|1846.34|1828.54|1836.58|1818.78|814
1644803700000|2022-02-14 01:55:00|1842.42|1824.62|1836.44|1818.64|1842.73|1824.93|1835.37|1817.57|585
1644804000000|2022-02-14 02:00:00|1836.27|1818.47|1830.34|1812.54|1836.71|1818.91|1825.62|1807.82|780
1644804300000|2022-02-14 02:05:00|1830.33|1812.53|1829.33|1811.53|1833.97|1816.17|1828.16|1810.36|549
1644804600000|2022-02-14 02:10:00|1829.31|1811.51|1824.23|1806.43|1831.3|1813.5|1822.6|1804.8|485
1644804900000|2022-02-14 02:15:00|1824.05|1806.25|1825.95|1808.15|1828.4|1810.6|1823.17|1805.37|535
1644805200000|2022-02-14 02:20:00|1825.94|1808.14|1819.34|1801.54|1826.59|1808.79|1818.41|1800.61|575
1644805500000|2022-02-14 02:25:00|1819.32|1801.52|1824.06|1806.26|1824.2|1806.4|1818.41|1800.61|530
1644805800000|2022-02-14 02:30:00|1824|1806.2|1823.07|1805.27|1826.22|1808.42|1822.19|1804.39|592
1644806100000|2022-02-14 02:35:00|1823.04|1805.24|1825.13|1807.33|1826.04|1808.24|1819.66|1801.86|511
1644806400000|2022-02-14 02:40:00|1825.18|1807.38|1825.82|1808.02|1825.87|1808.07|1823.55|1805.75|385
1644806700000|2022-02-14 02:45:00|1825.87|1808.07|1820.36|1802.56|1828.97|1811.17|1820.36|1802.56|524
1644807000000|2022-02-14 02:50:00|1820.44|1802.64|1818.05|1800.25|1820.66|1802.86|1816.41|1798.61|573
1644807300000|2022-02-14 02:55:00|1818.03|1800.23|1818.23|1800.43|1820.56|1802.76|1817.42|1799.62|662
1644807600000|2022-02-14 03:00:00|1818.24|1800.44|1822.27|1804.47|1823.48|1805.68|1812.19|1794.39|674
1644807900000|2022-02-14 03:05:00|1822.32|1804.52|1825.25|1807.45|1826.51|1808.71|1821.46|1803.66|637
1644808200000|2022-02-14 03:10:00|1825.26|1807.46|1826.37|1808.57|1827.59|1809.79|1824.36|1806.56|474
1644808500000|2022-02-14 03:15:00|1826.38|1808.58|1833.27|1815.47|1833.9|1816.1|1826.01|1808.21|584
1644808800000|2022-02-14 03:20:00|1833.16|1815.36|1833.17|1815.37|1835.8|1818|1832.2|1814.4|535
1644809100000|2022-02-14 03:25:00|1833.19|1815.39|1832.57|1814.77|1835.52|1817.72|1832.51|1814.71|511
1644809400000|2022-02-14 03:30:00|1832.44|1814.64|1835.63|1817.83|1837.84|1820.04|1831.34|1813.54|453
1644809700000|2022-02-14 03:35:00|1835.62|1817.82|1836.07|1818.27|1839.12|1821.32|1834.63|1816.83|564
1644810000000|2022-02-14 03:40:00|1836.26|1818.46|1838.65|1820.85|1838.95|1821.15|1835.53|1817.73|312
1644810300000|2022-02-14 03:45:00|1838.61|1820.81|1838.35|1820.55|1839.4|1821.6|1835.55|1817.75|484
1644810600000|2022-02-14 03:50:00|1838.32|1820.52|1836.28|1818.48|1839.75|1821.95|1835.49|1817.69|376
1644810900000|2022-02-14 03:55:00|1836.22|1818.42|1836.58|1818.78|1838.56|1820.76|1835.08|1817.28|442
1644811200000|2022-02-14 04:00:00|1836.59|1818.79|1833.52|1815.72|1837.5|1819.7|1832.83|1815.03|462
1644811500000|2022-02-14 04:05:00|1833.55|1815.75|1829.38|1811.58|1833.55|1815.75|1829.38|1811.58|423
1644811800000|2022-02-14 04:10:00|1829.42|1811.62|1832.44|1814.64|1833.4|1815.6|1828.32|1810.52|357
1644812100000|2022-02-14 04:15:00|1832.5|1814.7|1829.7|1811.9|1834.09|1816.29|1828.9|1811.1|354
1644812400000|2022-02-14 04:20:00|1829.67|1811.87|1831.45|1813.65|1834.7|1816.9|1829.24|1811.44|389
1644812700000|2022-02-14 04:25:00|1831.4|1813.6|1833.9|1816.1|1834.58|1816.78|1831.16|1813.36|326
1644813000000|2022-02-14 04:30:00|1833.72|1815.92|1833.67|1815.87|1833.75|1815.95|1830.38|1812.58|368
1644813300000|2022-02-14 04:35:00|1833.9|1816.1|1831.75|1813.95|1833.9|1816.1|1831.03|1813.23|372
1644813600000|2022-02-14 04:40:00|1831.74|1813.94|1834.81|1817.01|1835.9|1818.1|1831.02|1813.22|430
1644813900000|2022-02-14 04:45:00|1834.87|1817.07|1831.09|1813.29|1835.12|1817.32|1830.25|1812.45|341
1644814200000|2022-02-14 04:50:00|1831.07|1813.27|1832.62|1814.82|1834.67|1816.87|1830.32|1812.52|404
1644814500000|2022-02-14 04:55:00|1832.66|1814.86|1834.67|1816.87|1835.4|1817.6|1832.22|1814.42|325
1644814800000|2022-02-14 05:00:00|1834.66|1816.86|1834.4|1816.6|1839.05|1821.25|1833.79|1815.99|483
1644815100000|2022-02-14 05:05:00|1834.32|1816.52|1832.89|1815.09|1834.48|1816.68|1831.45|1813.65|398
1644815400000|2022-02-14 05:10:00|1832.87|1815.07|1831.1|1813.3|1833.52|1815.72|1829.92|1812.12|439
1644815700000|2022-02-14 05:15:00|1831.11|1813.31|1827.56|1809.76|1833.72|1815.92|1827.56|1809.76|498
1644816000000|2022-02-14 05:20:00|1827.57|1809.77|1826.66|1808.86|1827.89|1810.09|1824.22|1806.42|393
1644816300000|2022-02-14 05:25:00|1826.64|1808.84|1826.57|1808.77|1827.92|1810.12|1824.85|1807.05|343
1644816600000|2022-02-14 05:30:00|1826.55|1808.75|1823.81|1806.01|1827.56|1809.76|1822.93|1805.13|369
1644816900000|2022-02-14 05:35:00|1823.76|1805.96|1822.55|1804.75|1823.89|1806.09|1820.1|1802.3|481
1644817200000|2022-02-14 05:40:00|1822.59|1804.79|1823.49|1805.69|1825.52|1807.72|1822.47|1804.67|392
1644817500000|2022-02-14 05:45:00|1822.89|1805.09|1821.67|1803.87|1825.56|1807.76|1819.12|1801.32|495
1644817800000|2022-02-14 05:50:00|1821.51|1803.71|1816.2|1798.4|1822.75|1804.95|1815.37|1797.57|354
1644818100000|2022-02-14 05:55:00|1816.27|1798.47|1815.92|1798.12|1817.22|1799.42|1814.9|1797.1|437
1644818400000|2022-02-14 06:00:00|1816.09|1798.29|1815.49|1797.69|1818.31|1800.51|1814.08|1796.28|374
1644818700000|2022-02-14 06:05:00|1815.56|1797.76|1814.3|1796.5|1816.4|1798.6|1814.05|1796.25|363
1644819000000|2022-02-14 06:10:00|1814.12|1796.32|1815.26|1797.46|1816.24|1798.44|1813.29|1795.49|371
1644819300000|2022-02-14 06:15:00|1815.28|1797.48|1821.9|1804.1|1822.4|1804.6|1814.18|1796.38|458
1644819600000|2022-02-14 06:20:00|1821.93|1804.13|1822.76|1804.96|1825.53|1807.73|1821.77|1803.97|260
1644819900000|2022-02-14 06:25:00|1822.31|1804.51|1819.46|1801.66|1824.54|1806.74|1818.69|1800.89|365
1644820200000|2022-02-14 06:30:00|1819.64|1801.84|1822.9|1805.1|1823.12|1805.32|1818.3|1800.5|349
1644820500000|2022-02-14 06:35:00|1822.67|1804.87|1824.91|1807.11|1825.93|1808.13|1822.4|1804.6|272
1644820800000|2022-02-14 06:40:00|1824.9|1807.1|1823.28|1805.48|1825.4|1807.6|1822.15|1804.35|275
1644821100000|2022-02-14 06:45:00|1823.27|1805.47|1831.9|1814.1|1832.09|1814.29|1823.02|1805.22|399
1644821400000|2022-02-14 06:50:00|1831.58|1813.78|1837.03|1819.23|1839.98|1822.18|1831.29|1813.49|606
1644821700000|2022-02-14 06:55:00|1837.01|1819.21|1839.6|1821.8|1840.15|1822.35|1836|1818.2|454
1644822000000|2022-02-14 07:00:00|1839.54|1821.74|1836.54|1818.74|1841.38|1823.58|1834.4|1816.6|538
1644822300000|2022-02-14 07:05:00|1836.5|1818.7|1836.95|1819.15|1838.96|1821.16|1834.98|1817.18|482
1644822600000|2022-02-14 07:10:00|1836.91|1819.11|1840.21|1822.41|1840.52|1822.72|1836.4|1818.6|468
1644822900000|2022-02-14 07:15:00|1840.23|1822.43|1837.46|1819.66|1841.27|1823.47|1836.8|1819|578
1644823200000|2022-02-14 07:20:00|1837.41|1819.61|1836.35|1818.55|1838.4|1820.6|1835.9|1818.1|444
1644823500000|2022-02-14 07:25:00|1836.05|1818.25|1834.03|1816.23|1836.38|1818.58|1833.34|1815.54|504
1644823800000|2022-02-14 07:30:00|1834|1816.2|1837.72|1819.92|1837.72|1819.92|1833.03|1815.23|570
1644824100000|2022-02-14 07:35:00|1837.54|1819.74|1838.71|1820.91|1839.93|1822.13|1835.7|1817.9|508
1644824400000|2022-02-14 07:40:00|1838.52|1820.72|1841.38|1823.58|1841.6|1823.8|1837.91|1820.11|397
1644824700000|2022-02-14 07:45:00|1841.33|1823.53|1842.08|1824.28|1842.9|1825.1|1839.27|1821.47|298
1644825000000|2022-02-14 07:50:00|1842.23|1824.43|1849.29|1831.49|1850.67|1832.87|1841.63|1823.83|509
1644825300000|2022-02-14 07:55:00|1849.28|1831.48|1851.28|1833.48|1851.4|1833.6|1848.17|1830.37|387
1644825600000|2022-02-14 08:00:00|1851.25|1833.45|1853.42|1835.62|1853.9|1836.1|1850.66|1832.86|537
1644825900000|2022-02-14 08:05:00|1853.48|1835.68|1858.09|1840.29|1859.1|1841.3|1852.52|1834.72|545
1644826200000|2022-02-14 08:10:00|1858.12|1840.32|1858.06|1840.26|1859.3|1841.5|1856.52|1838.72|719
1644826500000|2022-02-14 08:15:00|1858.1|1840.3|1855.11|1837.31|1859.4|1841.6|1854.24|1836.44|549
1644826800000|2022-02-14 08:20:00|1854.51|1836.71|1850.82|1833.02|1854.51|1836.71|1850.22|1832.42|476
1644827100000|2022-02-14 08:25:00|1850.69|1832.89|1844.7|1826.9|1851.53|1833.73|1844.25|1826.45|643
1644827400000|2022-02-14 08:30:00|1844.96|1827.16|1840.41|1822.61|1846.4|1828.6|1838.38|1820.58|592
1644827700000|2022-02-14 08:35:00|1840.29|1822.49|1834.22|1816.42|1841.51|1823.71|1833.69|1815.89|554
1644828000000|2022-02-14 08:40:00|1834.23|1816.43|1837.19|1819.39|1838.06|1820.26|1834.23|1816.43|592
1644828300000|2022-02-14 08:45:00|1837.18|1819.38|1837.21|1819.41|1838.69|1820.89|1833.65|1815.85|552
1644828600000|2022-02-14 08:50:00|1837.35|1819.55|1837.52|1819.72|1839.4|1821.6|1836.19|1818.39|504
1644828900000|2022-02-14 08:55:00|1837.49|1819.69|1834.74|1816.94|1839.58|1821.78|1834.14|1816.34|468
1644829200000|2022-02-14 09:00:00|1834.87|1817.07|1831.75|1813.95|1834.95|1817.15|1830.1|1812.3|445
1644829500000|2022-02-14 09:05:00|1831.64|1813.84|1831.17|1813.37|1832.16|1814.36|1826.37|1808.57|650
1644829800000|2022-02-14 09:10:00|1831.03|1813.23|1829.36|1811.56|1832.9|1815.1|1826.21|1808.41|560
1644830100000|2022-02-14 09:15:00|1829.34|1811.54|1837.65|1819.85|1838.55|1820.75|1828.1|1810.3|470
1644830400000|2022-02-14 09:20:00|1837.82|1820.02|1839.5|1821.7|1841.9|1824.1|1836.11|1818.31|518
1644830700000|2022-02-14 09:25:00|1839.62|1821.82|1840.11|1822.31|1841.69|1823.89|1838.78|1820.98|524
1644831000000|2022-02-14 09:30:00|1840.08|1822.28|1843.16|1825.36|1844.62|1826.82|1839.81|1822.01|414
1644831300000|2022-02-14 09:35:00|1843.2|1825.4|1841.26|1823.46|1846.65|1828.85|1840.62|1822.82|465
1644831600000|2022-02-14 09:40:00|1841.33|1823.53|1835.97|1818.17|1841.97|1824.17|1835.88|1818.08|450
1644831900000|2022-02-14 09:45:00|1835.83|1818.03|1835.36|1817.56|1839.81|1822.01|1835.36|1817.56|347
1644832200000|2022-02-14 09:50:00|1835.41|1817.61|1836.07|1818.27|1837.61|1819.81|1834.29|1816.49|474
1644832500000|2022-02-14 09:55:00|1836.12|1818.32|1838.75|1820.95|1839.2|1821.4|1836.12|1818.32|529
1644832800000|2022-02-14 10:00:00|1838.81|1821.01|1833.66|1815.86|1838.91|1821.11|1830.52|1812.72|578
1644833100000|2022-02-14 10:05:00|1833.61|1815.81|1840.43|1822.63|1840.87|1823.07|1833|1815.2|586
1644833400000|2022-02-14 10:10:00|1840.39|1822.59|1842.34|1824.54|1842.35|1824.55|1839|1821.2|598
1644833700000|2022-02-14 10:15:00|1842.33|1824.53|1841|1823.2|1842.83|1825.03|1839.13|1821.33|569
1644834000000|2022-02-14 10:20:00|1841.19|1823.39|1842.57|1824.77|1843.46|1825.66|1840.73|1822.93|520
1644834300000|2022-02-14 10:25:00|1842.58|1824.78|1839.4|1821.6|1843.19|1825.39|1839.4|1821.6|445
1644834600000|2022-02-14 10:30:00|1839.9|1822.1|1835.84|1818.04|1840.4|1822.6|1835.37|1817.57|375
1644834900000|2022-02-14 10:35:00|1835.98|1818.18|1839.09|1821.29|1839.91|1822.11|1835.68|1817.88|485
1644835200000|2022-02-14 10:40:00|1839.14|1821.34|1836.38|1818.58|1839.19|1821.39|1835.12|1817.32|425
1644835500000|2022-02-14 10:45:00|1836.5|1818.7|1842.12|1824.32|1842.12|1824.32|1835.02|1817.22|540
1644835800000|2022-02-14 10:50:00|1841.88|1824.08|1839.02|1821.22|1843.4|1825.6|1838.91|1821.11|459
1644836100000|2022-02-14 10:55:00|1839.13|1821.33|1840.75|1822.95|1841.24|1823.44|1838.33|1820.53|508
1644836400000|2022-02-14 11:00:00|1840.76|1822.96|1841.29|1823.49|1842.02|1824.22|1839.59|1821.79|490
1644836700000|2022-02-14 11:05:00|1841.28|1823.48|1839.2|1821.4|1841.33|1823.53|1838.24|1820.44|617
1644837000000|2022-02-14 11:10:00|1839.25|1821.45|1837.8|1820|1842.19|1824.39|1837.4|1819.6|457
1644837300000|2022-02-14 11:15:00|1837.84|1820.04|1837.36|1819.56|1838.7|1820.9|1835.86|1818.06|415
1644837600000|2022-02-14 11:20:00|1837.34|1819.54|1839.05|1821.25|1840.03|1822.23|1836.31|1818.51|550
1644837900000|2022-02-14 11:25:00|1839.1|1821.3|1842.35|1824.55|1842.63|1824.83|1838.44|1820.64|576
1644838200000|2022-02-14 11:30:00|1842.34|1824.54|1840.23|1822.43|1843.52|1825.72|1840.18|1822.38|565
1644838500000|2022-02-14 11:35:00|1840.39|1822.59|1845.74|1827.94|1846.08|1828.28|1838.65|1820.85|434
1644838800000|2022-02-14 11:40:00|1845.71|1827.91|1847.87|1830.07|1848.59|1830.79|1845.45|1827.65|275
1644839100000|2022-02-14 11:45:00|1848.12|1830.32|1839.67|1821.87|1848.37|1830.57|1838.3|1820.5|568
1644839400000|2022-02-14 11:50:00|1839.66|1821.86|1842.3|1824.5|1843.68|1825.88|1838.91|1821.11|526
1644839700000|2022-02-14 11:55:00|1842.4|1824.6|1841.04|1823.24|1843.32|1825.52|1839.63|1821.83|325
1644840000000|2022-02-14 12:00:00|1841.05|1823.25|1837.44|1819.64|1844.12|1826.32|1836.15|1818.35|551
1644840300000|2022-02-14 12:05:00|1837.43|1819.63|1832.18|1814.38|1837.48|1819.68|1832.14|1814.34|560
1644840600000|2022-02-14 12:10:00|1832.08|1814.28|1828.39|1810.59|1833.38|1815.58|1827.53|1809.73|415
1644840900000|2022-02-14 12:15:00|1828.52|1810.72|1823.06|1805.26|1830.24|1812.44|1821.51|1803.71|577
1644841200000|2022-02-14 12:20:00|1823.1|1805.3|1825.56|1807.76|1826.74|1808.94|1823.03|1805.23|540
1644841500000|2022-02-14 12:25:00|1825.61|1807.81|1829.79|1811.99|1829.9|1812.1|1825.5|1807.7|452
1644841800000|2022-02-14 12:30:00|1829.85|1812.05|1831.27|1813.47|1833.58|1815.78|1828.38|1810.58|533
1644842100000|2022-02-14 12:35:00|1831.29|1813.49|1840.02|1822.22|1840.7|1822.9|1829.33|1811.53|496
1644842400000|2022-02-14 12:40:00|1839.98|1822.18|1847.89|1830.09|1848.07|1830.27|1839.6|1821.8|800
1644842700000|2022-02-14 12:45:00|1848.01|1830.21|1851.17|1833.37|1856.4|1838.6|1847.98|1830.18|762
1644843000000|2022-02-14 12:50:00|1851.09|1833.29|1857.9|1840.1|1858.23|1840.43|1850.37|1832.57|678
1644843300000|2022-02-14 12:55:00|1857.75|1839.95|1862.2|1844.4|1863.83|1846.03|1857.75|1839.95|656
1644843600000|2022-02-14 13:00:00|1862|1844.2|1878.98|1861.18|1886.34|1868.54|1862|1844.2|794
1644843900000|2022-02-14 13:05:00|1879.04|1861.24|1880.78|1862.98|1892.05|1874.25|1878.92|1861.12|890
1644844200000|2022-02-14 13:10:00|1881.11|1863.31|1876.45|1858.65|1882.43|1864.63|1875.23|1857.43|827
1644844500000|2022-02-14 13:15:00|1876.38|1858.58|1877.43|1859.63|1879.59|1861.79|1875.39|1857.59|574
1644844800000|2022-02-14 13:20:00|1877.42|1859.62|1880.36|1862.56|1884.05|1866.25|1876.46|1858.66|643
1644845100000|2022-02-14 13:25:00|1880.42|1862.62|1885.76|1867.96|1885.76|1867.96|1880.31|1862.51|604
1644845400000|2022-02-14 13:30:00|1885.74|1867.94|1883.3|1865.5|1886.43|1868.63|1880.22|1862.42|812
1644845700000|2022-02-14 13:35:00|1883.33|1865.53|1878.52|1860.72|1884.4|1866.6|1877.46|1859.66|748
1644846000000|2022-02-14 13:40:00|1878.53|1860.73|1870.66|1852.86|1878.79|1860.99|1870.1|1852.3|578
1644846300000|2022-02-14 13:45:00|1870.74|1852.94|1872.6|1854.8|1874.4|1856.6|1870.74|1852.94|466
1644846600000|2022-02-14 13:50:00|1872.91|1855.11|1878.3|1860.5|1878.51|1860.71|1872.83|1855.03|489
1644846900000|2022-02-14 13:55:00|1878.31|1860.51|1873.94|1856.14|1879.16|1861.36|1873.46|1855.66|591
1644847200000|2022-02-14 14:00:00|1873.93|1856.13|1881.21|1863.41|1881.4|1863.6|1873.93|1856.13|560
1644847500000|2022-02-14 14:05:00|1881.16|1863.36|1882.6|1864.8|1884.5|1866.7|1880.02|1862.22|526
1644847800000|2022-02-14 14:10:00|1882.68|1864.88|1889.16|1871.36|1893.63|1875.83|1881.68|1863.88|509
1644848100000|2022-02-14 14:15:00|1889.18|1871.38|1888.87|1871.07|1892.26|1874.46|1885.55|1867.75|552
1644848400000|2022-02-14 14:20:00|1888.9|1871.1|1896.08|1878.28|1896.38|1878.58|1888.73|1870.93|544
1644848700000|2022-02-14 14:25:00|1895.86|1878.06|1892.12|1874.32|1899.4|1881.6|1891.87|1874.07|639
1644849000000|2022-02-14 14:30:00|1892.24|1874.44|1890.05|1872.25|1903.1|1885.3|1884.93|1867.13|992
1644849300000|2022-02-14 14:35:00|1890.02|1872.22|1889.34|1871.54|1893.69|1875.89|1888.75|1870.95|955
1644849600000|2022-02-14 14:40:00|1889.37|1871.57|1892.3|1874.5|1895.79|1877.99|1888.51|1870.71|836
1644849900000|2022-02-14 14:45:00|1892.21|1874.41|1888.93|1871.13|1892.21|1874.41|1885.23|1867.43|794
1644850200000|2022-02-14 14:50:00|1888.96|1871.16|1892.43|1874.63|1893.94|1876.14|1888.55|1870.75|556
1644850500000|2022-02-14 14:55:00|1892.35|1874.55|1884.3|1866.5|1892.48|1874.68|1883.4|1865.6|561
1644850800000|2022-02-14 15:00:00|1884.47|1866.67|1881.9|1864.1|1884.69|1866.89|1878.85|1861.05|630
1644851100000|2022-02-14 15:05:00|1882.31|1864.51|1884.44|1866.64|1885.42|1867.62|1880.15|1862.35|656
1644851400000|2022-02-14 15:10:00|1884.41|1866.61|1885.27|1867.47|1890.26|1872.46|1883.51|1865.71|556
1644851700000|2022-02-14 15:15:00|1885.26|1867.46|1884.9|1867.1|1886.54|1868.74|1880.9|1863.1|726
1644852000000|2022-02-14 15:20:00|1884.93|1867.13|1884.33|1866.53|1885.46|1867.66|1880.68|1862.88|739
1644852300000|2022-02-14 15:25:00|1883.8|1866|1880.43|1862.63|1884.37|1866.57|1879.18|1861.38|746
1644852600000|2022-02-14 15:30:00|1880.42|1862.62|1873.69|1855.89|1881.73|1863.93|1872.85|1855.05|717
1644852900000|2022-02-14 15:35:00|1873.59|1855.79|1872.65|1854.85|1874.25|1856.45|1867.85|1850.05|721
1644853200000|2022-02-14 15:40:00|1872.9|1855.1|1878.81|1861.01|1878.81|1861.01|1871.38|1853.58|591
1644853500000|2022-02-14 15:45:00|1878.83|1861.03|1878.95|1861.15|1881.7|1863.9|1876.65|1858.85|665
1644853800000|2022-02-14 15:50:00|1879.01|1861.21|1876.21|1858.41|1882.15|1864.35|1875.4|1857.6|664
1644854100000|2022-02-14 15:55:00|1876.24|1858.44|1878.01|1860.21|1880.38|1862.58|1876.18|1858.38|634
1644854400000|2022-02-14 16:00:00|1878|1860.2|1886.45|1868.65|1887.07|1869.27|1877.28|1859.48|746
1644854700000|2022-02-14 16:05:00|1886.44|1868.64|1891.77|1873.97|1891.85|1874.05|1884.16|1866.36|595
1644855000000|2022-02-14 16:10:00|1891.79|1873.99|1889.54|1871.74|1892.72|1874.92|1888.4|1870.6|599
1644855300000|2022-02-14 16:15:00|1889.71|1871.91|1894.27|1876.47|1895.53|1877.73|1888.82|1871.02|617
1644855600000|2022-02-14 16:20:00|1894.25|1876.45|1896.21|1878.41|1897.53|1879.73|1892.14|1874.34|444
1644855900000|2022-02-14 16:25:00|1896.19|1878.39|1897.29|1879.49|1898.54|1880.74|1895.12|1877.32|570
1644856200000|2022-02-14 16:30:00|1897.25|1879.45|1895.9|1878.1|1898.98|1881.18|1893.87|1876.07|372
1644856500000|2022-02-14 16:35:00|1899.49|1881.69|1897.65|1879.85|1900.41|1882.61|1896.66|1878.86|573
1644856800000|2022-02-14 16:40:00|1897.61|1879.81|1898.45|1880.65|1899.08|1881.28|1894|1876.2|703
1644857100000|2022-02-14 16:45:00|1898.53|1880.73|1899.62|1881.82|1900.24|1882.44|1897.38|1879.58|638
1644857400000|2022-02-14 16:50:00|1899.6|1881.8|1894.79|1876.99|1900.23|1882.43|1893.99|1876.19|671
1644857700000|2022-02-14 16:55:00|1894.47|1876.67|1893.48|1875.68|1896.76|1878.96|1890.52|1872.72|628
1644858000000|2022-02-14 17:00:00|1893.54|1875.74|1892.36|1874.56|1895.64|1877.84|1891.15|1873.35|309
1644858300000|2022-02-14 17:05:00|1892.68|1874.88|1889.65|1871.85|1893.23|1875.43|1888.65|1870.85|386
1644858600000|2022-02-14 17:10:00|1890.15|1872.35|1889.25|1871.45|1891.42|1873.62|1887.18|1869.38|401
1644858900000|2022-02-14 17:15:00|1889.48|1871.68|1889.76|1871.96|1891.5|1873.7|1888.9|1871.1|409
1644859200000|2022-02-14 17:20:00|1889.74|1871.94|1887.39|1869.59|1890.47|1872.67|1887.12|1869.32|378
1644859500000|2022-02-14 17:25:00|1887.29|1869.49|1892.64|1874.84|1892.83|1875.03|1886.75|1868.95|511
1644859800000|2022-02-14 17:30:00|1892.63|1874.83|1886.55|1868.75|1893.65|1875.85|1884.82|1867.02|503
1644860100000|2022-02-14 17:35:00|1886.57|1868.77|1884.35|1866.55|1886.98|1869.18|1881.7|1863.9|512
1644860400000|2022-02-14 17:40:00|1884.2|1866.4|1883.79|1865.99|1885.67|1867.87|1882.2|1864.4|370
1644860700000|2022-02-14 17:45:00|1883.67|1865.87|1884.29|1866.49|1886.79|1868.99|1882.97|1865.17|577
1644861000000|2022-02-14 17:50:00|1884.28|1866.48|1881.09|1863.29|1890.43|1872.63|1879.83|1862.03|636
1644861300000|2022-02-14 17:55:00|1881.02|1863.22|1879.81|1862.01|1882.44|1864.64|1878.6|1860.8|527
1644861600000|2022-02-14 18:00:00|1879.76|1861.96|1881.9|1864.1|1882.81|1865.01|1878.1|1860.3|585
1644861900000|2022-02-14 18:05:00|1881.93|1864.13|1884.65|1866.85|1886.1|1868.3|1881.93|1864.13|570
1644862200000|2022-02-14 18:10:00|1884.63|1866.83|1883.25|1865.45|1886.4|1868.6|1882.53|1864.73|570
1644862500000|2022-02-14 18:15:00|1883.29|1865.49|1886.72|1868.92|1888.02|1870.22|1882.74|1864.94|550
1644862800000|2022-02-14 18:20:00|1886.61|1868.81|1875.84|1858.04|1888.86|1871.06|1874.4|1856.6|596
1644863100000|2022-02-14 18:25:00|1875.85|1858.05|1876.53|1858.73|1878.34|1860.54|1874.29|1856.49|576
1644863400000|2022-02-14 18:30:00|1876.4|1858.6|1877.67|1859.87|1878.4|1860.6|1873.18|1855.38|685
1644863700000|2022-02-14 18:35:00|1877.7|1859.9|1878.8|1861|1880.98|1863.18|1876.28|1858.48|519
1644864000000|2022-02-14 18:40:00|1878.83|1861.03|1881.2|1863.4|1882.64|1864.84|1878.51|1860.71|583
1644864300000|2022-02-14 18:45:00|1881.37|1863.57|1878.42|1860.62|1882.37|1864.57|1877.08|1859.28|731
1644864600000|2022-02-14 18:50:00|1878.4|1860.6|1869.62|1851.82|1878.83|1861.03|1869.07|1851.27|445
1644864900000|2022-02-14 18:55:00|1869.6|1851.8|1867.16|1849.36|1871.76|1853.96|1867.16|1849.36|712
1644865200000|2022-02-14 19:00:00|1867.02|1849.22|1863.55|1845.75|1872.45|1854.65|1862.9|1845.1|787
1644865500000|2022-02-14 19:05:00|1863.11|1845.31|1854.01|1836.21|1864.99|1847.19|1853.44|1835.64|883
1644865800000|2022-02-14 19:10:00|1853.9|1836.1|1856.06|1838.26|1858.98|1841.18|1853.32|1835.52|832
1644866100000|2022-02-14 19:15:00|1856.2|1838.4|1852.59|1834.79|1857.24|1839.44|1849.75|1831.95|558
1644866400000|2022-02-14 19:20:00|1852.72|1834.92|1846|1828.2|1854.42|1836.62|1843.72|1825.92|702
1644866700000|2022-02-14 19:25:00|1845.83|1828.03|1847.81|1830.01|1847.81|1830.01|1843.45|1825.65|606
1644867000000|2022-02-14 19:30:00|1847.88|1830.08|1849.19|1831.39|1850.88|1833.08|1843.4|1825.6|581
1644867300000|2022-02-14 19:35:00|1849.17|1831.37|1855.27|1837.47|1856.71|1838.91|1848.23|1830.43|817
1644867600000|2022-02-14 19:40:00|1855.32|1837.52|1853.15|1835.35|1855.63|1837.83|1850.55|1832.75|698
1644867900000|2022-02-14 19:45:00|1853.09|1835.29|1849.42|1831.62|1855.97|1838.17|1847.84|1830.04|687
1644868200000|2022-02-14 19:50:00|1849.4|1831.6|1852.56|1834.76|1857.94|1840.14|1849.11|1831.31|735
1644868500000|2022-02-14 19:55:00|1852.71|1834.91|1853.37|1835.57|1855.57|1837.77|1851.48|1833.68|678
1644868800000|2022-02-14 20:00:00|1853.34|1835.54|1851.93|1834.13|1854.92|1837.12|1850.17|1832.37|715
1644869100000|2022-02-14 20:05:00|1851.83|1834.03|1849.42|1831.62|1852.14|1834.34|1845.9|1828.1|600
1644869400000|2022-02-14 20:10:00|1849.41|1831.61|1849.48|1831.68|1850.44|1832.64|1845.65|1827.85|612
1644869700000|2022-02-14 20:15:00|1849.54|1831.74|1845.49|1827.69|1850.14|1832.34|1845.15|1827.35|666
1644870000000|2022-02-14 20:20:00|1845.51|1827.71|1849.34|1831.54|1851.53|1833.73|1844.44|1826.64|531
1644870300000|2022-02-14 20:25:00|1849.36|1831.56|1848.86|1831.06|1849.96|1832.16|1847.9|1830.1|622
1644870600000|2022-02-14 20:30:00|1848.85|1831.05|1860.87|1843.07|1860.87|1843.07|1848.13|1830.33|589
1644870900000|2022-02-14 20:35:00|1860.8|1843|1862.53|1844.73|1863.97|1846.17|1859.61|1841.81|543
1644871200000|2022-02-14 20:40:00|1862.54|1844.74|1862.25|1844.45|1863.31|1845.51|1858.85|1841.05|543
1644871500000|2022-02-14 20:45:00|1862.27|1844.47|1864.55|1846.75|1865.55|1847.75|1856.96|1839.16|580
1644871800000|2022-02-14 20:50:00|1864.56|1846.76|1864.08|1846.28|1864.77|1846.97|1860.52|1842.72|710
1644872100000|2022-02-14 20:55:00|1864.06|1846.26|1858.61|1840.81|1864.3|1846.5|1857.9|1840.1|722
1644872400000|2022-02-14 21:00:00|1858.65|1840.85|1859.53|1841.73|1860.87|1843.07|1857.55|1839.75|460
1644872700000|2022-02-14 21:05:00|1859.54|1841.74|1858.86|1841.06|1859.92|1842.12|1855.88|1838.08|368
1644873000000|2022-02-14 21:10:00|1858.87|1841.07|1857.53|1839.73|1859.83|1842.03|1856.2|1838.4|390
1644873300000|2022-02-14 21:15:00|1857.56|1839.76|1858.35|1840.55|1858.76|1840.96|1855.58|1837.78|417
1644873600000|2022-02-14 21:20:00|1858.33|1840.53|1856.76|1838.96|1858.85|1841.05|1855.66|1837.86|344
1644873900000|2022-02-14 21:25:00|1856.82|1839.02|1854.77|1836.97|1857.07|1839.27|1853.44|1835.64|372
1644874200000|2022-02-14 21:30:00|1854.75|1836.95|1853.92|1836.12|1856.97|1839.17|1853.32|1835.52|247
1644874500000|2022-02-14 21:35:00|1854.28|1836.48|1855.92|1838.12|1858.12|1840.32|1853.95|1836.15|285
1644874800000|2022-02-14 21:40:00|1856.14|1838.34|1857.76|1839.96|1859.42|1841.62|1856|1838.2|298
1644875100000|2022-02-14 21:45:00|1857.8|1840|1861.53|1843.73|1862.86|1845.06|1854.85|1837.05|437
1644875400000|2022-02-14 21:50:00|1861.58|1843.78|1866.72|1848.92|1868.85|1851.05|1861.55|1843.75|499
1644875700000|2022-02-14 21:55:00|1866.69|1848.89|1863.7|1845.9|1867.95|1850.15|1863.61|1845.81|467
1644876000000|2022-02-14 22:00:00|1864.03|1846.23|1867.17|1849.37|1867.92|1850.12|1864.03|1846.23|233
1644876300000|2022-02-14 22:05:00|1867.18|1849.38|1873.65|1855.85|1873.82|1856.02|1867.09|1849.29|332
1644876600000|2022-02-14 22:10:00|1873.7|1855.9|1882.67|1864.87|1883.75|1865.95|1873.4|1855.6|572
1644876900000|2022-02-14 22:15:00|1882.7|1864.9|1885.8|1868|1885.95|1868.15|1879.6|1861.8|470
1644877200000|2022-02-14 22:20:00|1885.69|1867.89|1884.93|1867.13|1885.84|1868.04|1882.7|1864.9|296
1644877500000|2022-02-14 22:25:00|1884.98|1867.18|1882.42|1864.62|1885.09|1867.29|1882.35|1864.55|363
1644877800000|2022-02-14 22:30:00|1882.38|1864.58|1879.09|1861.29|1882.4|1864.6|1878.88|1861.08|213
1644878100000|2022-02-14 22:35:00|1879.08|1861.28|1876.95|1859.15|1879.19|1861.39|1876.84|1859.04|365
1644878400000|2022-02-14 22:40:00|1876.8|1859|1887.31|1869.51|1887.87|1870.07|1876.75|1858.95|357
1644878700000|2022-02-14 22:45:00|1887.29|1869.49|1883.85|1866.05|1887.29|1869.49|1880.51|1862.71|466
1644879000000|2022-02-14 22:50:00|1883.88|1866.08|1886.49|1868.69|1888.03|1870.23|1883.16|1865.36|289
1644879300000|2022-02-14 22:55:00|1886.51|1868.71|1887.15|1869.35|1888.2|1870.4|1885.12|1867.32|256
1644879600000|2022-02-14 23:00:00|1887.26|1869.46|1889.39|1871.59|1890.66|1872.86|1884.05|1866.25|530
1644879900000|2022-02-14 23:05:00|1889.19|1871.39|1888.9|1871.1|1889.9|1872.1|1887.4|1869.6|463
1644880200000|2022-02-14 23:10:00|1888.88|1871.08|1885.25|1867.45|1890.15|1872.35|1885.2|1867.4|490
1644880500000|2022-02-14 23:15:00|1885.21|1867.41|1885.85|1868.05|1888.73|1870.93|1884.9|1867.1|438
1644880800000|2022-02-14 23:20:00|1885.88|1868.08|1887.19|1869.39|1888.88|1871.08|1885.73|1867.93|422
1644881100000|2022-02-14 23:25:00|1887.15|1869.35|1889.26|1871.46|1890.86|1873.06|1887.15|1869.35|381
1644881400000|2022-02-14 23:30:00|1889.3|1871.5|1885.52|1867.72|1889.3|1871.5|1885.48|1867.68|470
1644881700000|2022-02-14 23:35:00|1885.42|1867.62|1884.52|1866.72|1885.95|1868.15|1883.46|1865.66|236
1644882000000|2022-02-14 23:40:00|1884.9|1867.1|1884.78|1866.98|1885.4|1867.6|1883.55|1865.75|322
1644882300000|2022-02-14 23:45:00|1884.63|1866.83|1880.42|1862.62|1886.04|1868.24|1880.41|1862.61|532
1644882600000|2022-02-14 23:50:00|1880.39|1862.59|1881.38|1863.58|1882.62|1864.82|1879.9|1862.1|406
1644882900000|2022-02-14 23:55:00|1881.31|1863.51|1878.56|1860.76|1881.31|1863.51|1877.58|1859.78|538
1644883200000|2022-02-15 00:00:00|1878.57|1860.77|1882.46|1864.66|1883.45|1865.65|1878.3|1860.5|467
1644883500000|2022-02-15 00:05:00|1882.51|1864.71|1886.42|1868.62|1886.8|1869|1881.71|1863.91|526
1644883800000|2022-02-15 00:10:00|1886.34|1868.54|1881.93|1864.13|1886.76|1868.96|1880.69|1862.89|553
1644884100000|2022-02-15 00:15:00|1881.8|1864|1882.7|1864.9|1885.12|1867.32|1880.87|1863.07|633
1644884400000|2022-02-15 00:20:00|1882.69|1864.89|1884.13|1866.33|1884.92|1867.12|1882.42|1864.62|494
1644884700000|2022-02-15 00:25:00|1884.16|1866.36|1882.34|1864.54|1885.55|1867.75|1882.02|1864.22|453
1644885000000|2022-02-15 00:30:00|1882.27|1864.47|1879.85|1862.05|1882.27|1864.47|1877.77|1859.97|610
1644885300000|2022-02-15 00:35:00|1879.83|1862.03|1879.77|1861.97|1880.7|1862.9|1878.78|1860.98|471
1644885600000|2022-02-15 00:40:00|1879.8|1862|1878.45|1860.65|1880.32|1862.52|1877.6|1859.8|420
1644885900000|2022-02-15 00:45:00|1878.48|1860.68|1879.39|1861.59|1880.91|1863.11|1878.42|1860.62|416
1644886200000|2022-02-15 00:50:00|1879.35|1861.55|1878.66|1860.86|1879.79|1861.99|1877.58|1859.78|335
1644886500000|2022-02-15 00:55:00|1878.55|1860.75|1880.22|1862.42|1881.4|1863.6|1878.14|1860.34|343
1644886800000|2022-02-15 01:00:00|1880.12|1862.32|1876.91|1859.11|1880.73|1862.93|1876.51|1858.71|430
1644887100000|2022-02-15 01:05:00|1876.89|1859.09|1875.16|1857.36|1877.96|1860.16|1875.16|1857.36|374
1644887400000|2022-02-15 01:10:00|1875.15|1857.35|1874.92|1857.12|1875.94|1858.14|1873.6|1855.8|282
1644887700000|2022-02-15 01:15:00|1874.85|1857.05|1876.65|1858.85|1878.5|1860.7|1874.6|1856.8|400
1644888000000|2022-02-15 01:20:00|1876.64|1858.84|1884.2|1866.4|1884.2|1866.4|1876.5|1858.7|422
1644888300000|2022-02-15 01:25:00|1884.18|1866.38|1895.87|1878.07|1896.28|1878.48|1883.59|1865.79|546
1644888600000|2022-02-15 01:30:00|1895.94|1878.14|1920.25|1902.45|1920.25|1902.45|1895.94|1878.14|760
1644888900000|2022-02-15 01:35:00|1920.43|1902.63|1934.51|1916.71|1940.84|1923.04|1920.43|1902.63|982
1644889200000|2022-02-15 01:40:00|1934.57|1916.77|1932.62|1914.82|1935.4|1917.6|1927.75|1909.95|834
1644889500000|2022-02-15 01:45:00|1932.63|1914.83|1928.8|1911|1933.46|1915.66|1925.33|1907.53|807
1644889800000|2022-02-15 01:50:00|1928.82|1911.02|1925.54|1907.74|1929.08|1911.28|1922.45|1904.65|592
1644890100000|2022-02-15 01:55:00|1925.59|1907.79|1933.9|1916.1|1934.58|1916.78|1924.24|1906.44|706
1644890400000|2022-02-15 02:00:00|1933.95|1916.15|1932.17|1914.37|1935.74|1917.94|1923.4|1905.6|729
1644890700000|2022-02-15 02:05:00|1932.28|1914.48|1930.85|1913.05|1936.83|1919.03|1929.7|1911.9|771
1644891000000|2022-02-15 02:10:00|1930.77|1912.97|1928.39|1910.59|1932.45|1914.65|1926.54|1908.74|600
1644891300000|2022-02-15 02:15:00|1928.55|1910.75|1931.86|1914.06|1933.56|1915.76|1927.37|1909.57|436
1644891600000|2022-02-15 02:20:00|1931.89|1914.09|1933.63|1915.83|1941.54|1923.74|1931.43|1913.63|575
1644891900000|2022-02-15 02:25:00|1933.7|1915.9|1933.47|1915.67|1934.56|1916.76|1930.04|1912.24|517
1644892200000|2022-02-15 02:30:00|1933.42|1915.62|1932.41|1914.61|1935.2|1917.4|1931.29|1913.49|534
1644892500000|2022-02-15 02:35:00|1932.42|1914.62|1933.62|1915.82|1936.43|1918.63|1932.05|1914.25|610
1644892800000|2022-02-15 02:40:00|1933.64|1915.84|1935.75|1917.95|1936.65|1918.85|1933.19|1915.39|490
1644893100000|2022-02-15 02:45:00|1936.46|1918.66|1938.75|1920.95|1938.8|1921|1936.09|1918.29|392
1644893400000|2022-02-15 02:50:00|1938.77|1920.97|1934.97|1917.17|1939.24|1921.44|1934.35|1916.55|477
1644893700000|2022-02-15 02:55:00|1934.9|1917.1|1933.38|1915.58|1936.75|1918.95|1932.85|1915.05|444
1644894000000|2022-02-15 03:00:00|1933.37|1915.57|1933.14|1915.34|1934.17|1916.37|1930.85|1913.05|404
1644894300000|2022-02-15 03:05:00|1932.85|1915.05|1933.36|1915.56|1933.91|1916.11|1931.12|1913.32|393
1644894600000|2022-02-15 03:10:00|1933.19|1915.39|1933.56|1915.76|1933.96|1916.16|1930.35|1912.55|366
1644894900000|2022-02-15 03:15:00|1933.57|1915.77|1930.54|1912.74|1935.32|1917.52|1929.1|1911.3|486
1644895200000|2022-02-15 03:20:00|1930.56|1912.76|1927.27|1909.47|1931.17|1913.37|1927.27|1909.47|502
1644895500000|2022-02-15 03:25:00|1927.34|1909.54|1932.51|1914.71|1932.51|1914.71|1926.9|1909.1|418
1644895800000|2022-02-15 03:30:00|1932.65|1914.85|1930.2|1912.4|1932.88|1915.08|1929.91|1912.11|562
1644896100000|2022-02-15 03:35:00|1930.51|1912.71|1929.72|1911.92|1930.61|1912.81|1928.65|1910.85|197
1644896400000|2022-02-15 03:40:00|1929.81|1912.01|1930.58|1912.78|1930.86|1913.06|1929.02|1911.22|331
1644896700000|2022-02-15 03:45:00|1930.6|1912.8|1927.59|1909.79|1930.78|1912.98|1927.32|1909.52|225
1644897000000|2022-02-15 03:50:00|1927.61|1909.81|1930.25|1912.45|1930.5|1912.7|1926.9|1909.1|244
1644897300000|2022-02-15 03:55:00|1930.46|1912.66|1929.33|1911.53|1931.9|1914.1|1929|1911.2|356
1644897600000|2022-02-15 04:00:00|1929.32|1911.52|1934.83|1917.03|1936.37|1918.57|1928.4|1910.6|532
1644897900000|2022-02-15 04:05:00|1934.82|1917.02|1931.15|1913.35|1935.04|1917.24|1929.96|1912.16|460
1644898200000|2022-02-15 04:10:00|1931.25|1913.45|1929.42|1911.62|1931.43|1913.63|1927.48|1909.68|491
1644898500000|2022-02-15 04:15:00|1929.16|1911.36|1928.39|1910.59|1930.07|1912.27|1927.9|1910.1|390
1644898800000|2022-02-15 04:20:00|1928.44|1910.64|1926.41|1908.61|1928.81|1911.01|1923.11|1905.31|459
1644899100000|2022-02-15 04:25:00|1926.4|1908.6|1924.93|1907.13|1927.3|1909.5|1924.9|1907.1|455
1644899400000|2022-02-15 04:30:00|1925.26|1907.46|1924.9|1907.1|1927.36|1909.56|1923.25|1905.45|442
1644899700000|2022-02-15 04:35:00|1924.47|1906.67|1922.68|1904.88|1924.9|1907.1|1922.2|1904.4|415
1644900000000|2022-02-15 04:40:00|1923.03|1905.23|1923.63|1905.83|1925.45|1907.65|1922.81|1905.01|425
1644900300000|2022-02-15 04:45:00|1923.96|1906.16|1924.13|1906.33|1925.43|1907.63|1922.72|1904.92|379
1644900600000|2022-02-15 04:50:00|1923.37|1905.57|1925.65|1907.85|1926.61|1908.81|1921.22|1903.42|346
1644900900000|2022-02-15 04:55:00|1925.8|1908|1930.25|1912.45|1930.86|1913.06|1925.65|1907.85|478
1644901200000|2022-02-15 05:00:00|1930.24|1912.44|1930.58|1912.78|1931|1913.2|1927.42|1909.62|449
1644901500000|2022-02-15 05:05:00|1930.46|1912.66|1930.05|1912.25|1930.74|1912.94|1927.44|1909.64|470
1644901800000|2022-02-15 05:10:00|1930.42|1912.62|1927.95|1910.15|1931.56|1913.76|1927.47|1909.67|461
1644902100000|2022-02-15 05:15:00|1928.11|1910.31|1930.77|1912.97|1931.6|1913.8|1927.83|1910.03|251
1644902400000|2022-02-15 05:20:00|1930.9|1913.1|1931.38|1913.58|1931.98|1914.18|1930.54|1912.74|328
1644902700000|2022-02-15 05:25:00|1931.42|1913.62|1932.93|1915.13|1933.65|1915.85|1931.38|1913.58|378
1644903000000|2022-02-15 05:30:00|1932.82|1915.02|1928.6|1910.8|1933|1915.2|1927.29|1909.49|259
1644903300000|2022-02-15 05:35:00|1928.59|1910.79|1927.55|1909.75|1929.06|1911.26|1927.32|1909.52|248
1644903600000|2022-02-15 05:40:00|1927.4|1909.6|1928.02|1910.22|1928.4|1910.6|1927.05|1909.25|174
1644903900000|2022-02-15 05:45:00|1927.75|1909.95|1927.84|1910.04|1929.62|1911.82|1927.6|1909.8|202
1644904200000|2022-02-15 05:50:00|1927.86|1910.06|1928.77|1910.97|1929.38|1911.58|1926.88|1909.08|325
1644904500000|2022-02-15 05:55:00|1928.7|1910.9|1927.75|1909.95|1929.34|1911.54|1926.52|1908.72|348
1644904800000|2022-02-15 06:00:00|1927.66|1909.86|1930.01|1912.21|1930.62|1912.82|1926.03|1908.23|461
1644905100000|2022-02-15 06:05:00|1929.96|1912.16|1929.83|1912.03|1930.29|1912.49|1928.17|1910.37|375
1644905400000|2022-02-15 06:10:00|1929.79|1911.99|1930.71|1912.91|1931.74|1913.94|1928.86|1911.06|466
1644905700000|2022-02-15 06:15:00|1930.7|1912.9|1930.08|1912.28|1931.08|1913.28|1928.93|1911.13|452
1644906000000|2022-02-15 06:20:00|1930.09|1912.29|1930.87|1913.07|1931.85|1914.05|1929.13|1911.33|454
1644906300000|2022-02-15 06:25:00|1930.82|1913.02|1930.84|1913.04|1931.98|1914.18|1930.11|1912.31|279
1644906600000|2022-02-15 06:30:00|1930.68|1912.88|1933.45|1915.65|1934.02|1916.22|1929.85|1912.05|203
1644906900000|2022-02-15 06:35:00|1934|1916.2|1934.18|1916.38|1935.1|1917.3|1933.58|1915.78|424
1644907200000|2022-02-15 06:40:00|1934.21|1916.41|1932.4|1914.6|1935.29|1917.49|1932.32|1914.52|389
1644907500000|2022-02-15 06:45:00|1932.25|1914.45|1933.95|1916.15|1935.7|1917.9|1931.9|1914.1|254
1644907800000|2022-02-15 06:50:00|1933.96|1916.16|1935.34|1917.54|1936.1|1918.3|1933.75|1915.95|401
1644908100000|2022-02-15 06:55:00|1935.46|1917.66|1935.52|1917.72|1936.05|1918.25|1932.45|1914.65|474
1644908400000|2022-02-15 07:00:00|1935.56|1917.76|1932.93|1915.13|1936.3|1918.5|1932.67|1914.87|573
1644908700000|2022-02-15 07:05:00|1932.92|1915.12|1936.34|1918.54|1936.85|1919.05|1932.67|1914.87|472
1644909000000|2022-02-15 07:10:00|1936.33|1918.53|1936.5|1918.7|1936.5|1918.7|1935.36|1917.56|356
1644909300000|2022-02-15 07:15:00|1936.54|1918.74|1938.05|1920.25|1938.43|1920.63|1935.33|1917.53|364
1644909600000|2022-02-15 07:20:00|1937.74|1919.94|1939.73|1921.93|1939.73|1921.93|1936.97|1919.17|304
1644909900000|2022-02-15 07:25:00|1939.6|1921.8|1940.8|1923|1940.95|1923.15|1937.86|1920.06|231
1644910200000|2022-02-15 07:30:00|1940.78|1922.98|1937.1|1919.3|1942.48|1924.68|1935.78|1917.98|518
1644910500000|2022-02-15 07:35:00|1937.07|1919.27|1940.59|1922.79|1941.86|1924.06|1936.4|1918.6|493
1644910800000|2022-02-15 07:40:00|1940.58|1922.78|1941.92|1924.12|1942.01|1924.21|1937.95|1920.15|490
1644911100000|2022-02-15 07:45:00|1941.97|1924.17|1945.83|1928.03|1945.85|1928.05|1940.4|1922.6|379
1644911400000|2022-02-15 07:50:00|1945.85|1928.05|1949.51|1931.71|1949.65|1931.85|1945.6|1927.8|464
1644911700000|2022-02-15 07:55:00|1949.56|1931.76|1946.8|1929|1949.75|1931.95|1945.58|1927.78|442
1644912000000|2022-02-15 08:00:00|1946.92|1929.12|1948.46|1930.66|1959.75|1941.95|1946.8|1929|845
1644912300000|2022-02-15 08:05:00|1948.57|1930.77|1958.76|1940.96|1959.38|1941.58|1948.16|1930.36|806
1644912600000|2022-02-15 08:10:00|1958.79|1940.99|1962.28|1944.48|1963.56|1945.76|1958.55|1940.75|710
1644912900000|2022-02-15 08:15:00|1962.09|1944.29|1964.78|1946.98|1964.84|1947.04|1959.83|1942.03|571
1644913200000|2022-02-15 08:20:00|1964.95|1947.15|1966.54|1948.74|1966.6|1948.8|1962.75|1944.95|632
1644913500000|2022-02-15 08:25:00|1966.55|1948.75|1964.71|1946.91|1966.85|1949.05|1963.9|1946.1|589
1644913800000|2022-02-15 08:30:00|1964.77|1946.97|1964.24|1946.44|1967.6|1949.8|1960.35|1942.55|667
1644914100000|2022-02-15 08:35:00|1964.23|1946.43|1973.49|1955.69|1973.68|1955.88|1963.9|1946.1|537
1644914400000|2022-02-15 08:40:00|1973.48|1955.68|1970.54|1952.74|1977.21|1959.41|1970.43|1952.63|750
1644914700000|2022-02-15 08:45:00|1970.56|1952.76|1968.66|1950.86|1973.64|1955.84|1966.69|1948.89|650
1644915000000|2022-02-15 08:50:00|1968.52|1950.72|1966.31|1948.51|1970.04|1952.24|1966.12|1948.32|552
1644915300000|2022-02-15 08:55:00|1966.29|1948.49|1970.78|1952.98|1970.9|1953.1|1964.9|1947.1|615
1644915600000|2022-02-15 09:00:00|1970.79|1952.99|1977.47|1959.67|1980.36|1962.56|1970.63|1952.83|707
1644915900000|2022-02-15 09:05:00|1977.6|1959.8|1966.16|1948.36|1977.6|1959.8|1962.98|1945.18|631
1644916200000|2022-02-15 09:10:00|1966.13|1948.33|1964.05|1946.25|1966.38|1948.58|1962.13|1944.33|443
1644916500000|2022-02-15 09:15:00|1963.8|1946|1962.88|1945.08|1964.1|1946.3|1957.4|1939.6|477
1644916800000|2022-02-15 09:20:00|1962.87|1945.07|1961.87|1944.07|1963.27|1945.47|1959.6|1941.8|563
1644917100000|2022-02-15 09:25:00|1961.84|1944.04|1961.9|1944.1|1963.66|1945.86|1960.4|1942.6|537
1644917400000|2022-02-15 09:30:00|1961.75|1943.95|1963.67|1945.87|1963.99|1946.19|1960.5|1942.7|481
1644917700000|2022-02-15 09:35:00|1963.48|1945.68|1967.22|1949.42|1969.8|1952|1963.48|1945.68|533
1644918000000|2022-02-15 09:40:00|1967.52|1949.72|1971.81|1954.01|1972.45|1954.65|1966.99|1949.19|568
1644918300000|2022-02-15 09:45:00|1971.75|1953.95|1975.08|1957.28|1976.9|1959.1|1970.59|1952.79|579
1644918600000|2022-02-15 09:50:00|1975.61|1957.81|1976.48|1958.68|1977.43|1959.63|1974.9|1957.1|499
1644918900000|2022-02-15 09:55:00|1976.34|1958.54|1983.16|1965.36|1983.16|1965.36|1976|1958.2|621
1644919200000|2022-02-15 10:00:00|1983.18|1965.38|1979|1961.2|1987.54|1969.74|1978.93|1961.13|523
1644919500000|2022-02-15 10:05:00|1979.03|1961.23|1976.75|1958.95|1981.46|1963.66|1976.22|1958.42|527
1644919800000|2022-02-15 10:10:00|1976.69|1958.89|1977.09|1959.29|1978.57|1960.77|1975.45|1957.65|451
1644920100000|2022-02-15 10:15:00|1977.2|1959.4|1983.42|1965.62|1983.42|1965.62|1977.04|1959.24|540
1644920400000|2022-02-15 10:20:00|1983.46|1965.66|1983.61|1965.81|1987.19|1969.39|1982.15|1964.35|587
1644920700000|2022-02-15 10:25:00|1983.65|1965.85|1984.57|1966.77|1986.05|1968.25|1982.76|1964.96|513
1644921000000|2022-02-15 10:30:00|1985.12|1967.32|1991.56|1973.76|1991.63|1973.83|1984.91|1967.11|482
1644921300000|2022-02-15 10:35:00|1991.59|1973.79|1986.01|1968.21|1992.25|1974.45|1985.05|1967.25|522
1644921600000|2022-02-15 10:40:00|1986.26|1968.46|1991.72|1973.92|1992.79|1974.99|1986.07|1968.27|532
1644921900000|2022-02-15 10:45:00|1991.66|1973.86|1992.36|1974.56|1992.73|1974.93|1988.28|1970.48|437
1644922200000|2022-02-15 10:50:00|1992.41|1974.61|1989.78|1971.98|1996.95|1979.15|1989.03|1971.23|567
1644922500000|2022-02-15 10:55:00|1989.77|1971.97|1992.15|1974.35|1995.16|1977.36|1989.21|1971.41|601
1644922800000|2022-02-15 11:00:00|1992.95|1975.15|1995.97|1978.17|1997.15|1979.35|1992.75|1974.95|517
1644923100000|2022-02-15 11:05:00|1996.12|1978.32|1993.48|1975.68|1997.25|1979.45|1993.23|1975.43|375
1644923400000|2022-02-15 11:10:00|1993.43|1975.63|1989.24|1971.44|1993.62|1975.82|1986.04|1968.24|520
1644923700000|2022-02-15 11:15:00|1989.29|1971.49|1985.06|1967.26|1991.28|1973.48|1983.95|1966.15|494
1644924000000|2022-02-15 11:20:00|1985.04|1967.24|1988|1970.2|1989.45|1971.65|1985|1967.2|359
1644924300000|2022-02-15 11:25:00|1987.95|1970.15|1980.41|1962.61|1988|1970.2|1980.31|1962.51|370
1644924600000|2022-02-15 11:30:00|1980.35|1962.55|1983.37|1965.57|1984.85|1967.05|1980.22|1962.42|353
1644924900000|2022-02-15 11:35:00|1983.57|1965.77|1985.48|1967.68|1987.15|1969.35|1981.88|1964.08|491
1644925200000|2022-02-15 11:40:00|1985.53|1967.73|1988.46|1970.66|1988.61|1970.81|1985.26|1967.46|414
1644925500000|2022-02-15 11:45:00|1988.4|1970.6|1987.87|1970.07|1990.41|1972.61|1985.87|1968.07|452
1644925800000|2022-02-15 11:50:00|1987.71|1969.91|1986.58|1968.78|1989.85|1972.05|1985.03|1967.23|595
1644926100000|2022-02-15 11:55:00|1986.66|1968.86|1980.57|1962.77|1988.34|1970.54|1980.12|1962.32|442
1644926400000|2022-02-15 12:00:00|1980.44|1962.64|1975.62|1957.82|1983.41|1965.61|1975.5|1957.7|470
1644926700000|2022-02-15 12:05:00|1975.59|1957.79|1979.99|1962.19|1980.47|1962.67|1975.48|1957.68|472
1644927000000|2022-02-15 12:10:00|1979.9|1962.1|1981.45|1963.65|1982.96|1965.16|1979.85|1962.05|387
1644927300000|2022-02-15 12:15:00|1981.95|1964.15|1981.3|1963.5|1983.9|1966.1|1979.78|1961.98|422
1644927600000|2022-02-15 12:20:00|1981.45|1963.65|1985.72|1967.92|1986.83|1969.03|1979.75|1961.95|427
1644927900000|2022-02-15 12:25:00|1985.85|1968.05|1982.9|1965.1|1986.04|1968.24|1979.99|1962.19|510
1644928200000|2022-02-15 12:30:00|1982.85|1965.05|1984.84|1967.04|1986.15|1968.35|1982.8|1965|475
1644928500000|2022-02-15 12:35:00|1985.3|1967.5|1983.85|1966.05|1986.82|1969.02|1982.79|1964.99|455
1644928800000|2022-02-15 12:40:00|1983.84|1966.04|1985.39|1967.59|1986.4|1968.6|1981.8|1964|435
1644929100000|2022-02-15 12:45:00|1985.41|1967.61|1986.44|1968.64|1986.56|1968.76|1984.54|1966.74|337
1644929400000|2022-02-15 12:50:00|1986.41|1968.61|1987.03|1969.23|1987.49|1969.69|1985.75|1967.95|410
1644929700000|2022-02-15 12:55:00|1987.04|1969.24|1985.65|1967.85|1987.59|1969.79|1984.73|1966.93|475
1644930000000|2022-02-15 13:00:00|1985.68|1967.88|1987.07|1969.27|1987.59|1969.79|1985.4|1967.6|620
1644930300000|2022-02-15 13:05:00|1987.11|1969.31|1986.8|1969|1988.5|1970.7|1985.4|1967.6|261
1644930600000|2022-02-15 13:10:00|1987.3|1969.5|1988.86|1971.06|1990.1|1972.3|1987.06|1969.26|392
1644930900000|2022-02-15 13:15:00|1988.96|1971.16|1991.03|1973.23|1991.98|1974.18|1988.15|1970.35|370
1644931200000|2022-02-15 13:20:00|1990.96|1973.16|1986.9|1969.1|1991.76|1973.96|1985.4|1967.6|421
1644931500000|2022-02-15 13:25:00|1986.71|1968.91|1980.78|1962.98|1986.71|1968.91|1979.2|1961.4|453
1644931800000|2022-02-15 13:30:00|1980.31|1962.51|1979.69|1961.89|1984.05|1966.25|1975.27|1957.47|692
1644932100000|2022-02-15 13:35:00|1979.81|1962.01|1979.77|1961.97|1981.53|1963.73|1978.75|1960.95|475
1644932400000|2022-02-15 13:40:00|1979.75|1961.95|1984.46|1966.66|1985.43|1967.63|1977.81|1960.01|372
1644932700000|2022-02-15 13:45:00|1984.47|1966.67|1990.16|1972.36|1990.34|1972.54|1984.47|1966.67|354
1644933000000|2022-02-15 13:50:00|1990.2|1972.4|1990.15|1972.35|1990.43|1972.63|1988.49|1970.69|250
1644933300000|2022-02-15 13:55:00|1989.96|1972.16|1991.77|1973.97|1991.87|1974.07|1987.9|1970.1|383
1644933600000|2022-02-15 14:00:00|1991.5|1973.7|1990.4|1972.6|1993.49|1975.69|1989.94|1972.14|420
1644933900000|2022-02-15 14:05:00|1990.42|1972.62|1992.13|1974.33|1995.81|1978.01|1989.79|1971.99|527
1644934200000|2022-02-15 14:10:00|1991.9|1974.1|1989.63|1971.83|1992.15|1974.35|1988.6|1970.8|440
1644934500000|2022-02-15 14:15:00|1989.44|1971.64|1990.07|1972.27|1990.07|1972.27|1985.69|1967.89|365
1644934800000|2022-02-15 14:20:00|1989.9|1972.1|1990.95|1973.15|1992.46|1974.66|1989.2|1971.4|510
1644935100000|2022-02-15 14:25:00|1991.08|1973.28|1982.36|1964.56|1991.2|1973.4|1982.28|1964.48|502
1644935400000|2022-02-15 14:30:00|1982.35|1964.55|1988.69|1970.89|1989.24|1971.44|1980.4|1962.6|740
1644935700000|2022-02-15 14:35:00|1988.72|1970.92|1994.75|1976.95|1995.75|1977.95|1988.59|1970.79|568
1644936000000|2022-02-15 14:40:00|1995.07|1977.27|1996.29|1978.49|1997.88|1980.08|1992.88|1975.08|591
1644936300000|2022-02-15 14:45:00|1996.31|1978.51|2000.16|1982.36|2003.88|1986.08|1996.31|1978.51|546
1644936600000|2022-02-15 14:50:00|1999.78|1981.98|2001.57|1983.77|2002.13|1984.33|1997.32|1979.52|511
1644936900000|2022-02-15 14:55:00|2001.55|1983.75|2000.33|1982.53|2001.96|1984.16|1999|1981.2|506
1644937200000|2022-02-15 15:00:00|2000.34|1982.54|1999.34|1981.54|2001.02|1983.22|1998.23|1980.43|502
1644937500000|2022-02-15 15:05:00|1999.35|1981.55|2003.82|1986.02|2004|1986.2|1998.03|1980.23|396
1644937800000|2022-02-15 15:10:00|2003.89|1986.09|2015.12|1997.32|2024.78|2006.98|2003.82|1986.02|668
1644938100000|2022-02-15 15:15:00|2015.5|1997.7|2007.71|1989.91|2018.47|2000.67|2007.4|1989.6|550
1644938400000|2022-02-15 15:20:00|2007.72|1989.92|1998.43|1980.63|2008.01|1990.21|1998.18|1980.38|574
1644938700000|2022-02-15 15:25:00|1998.45|1980.65|2002.09|1984.29|2002.18|1984.38|1997|1979.2|583
1644939000000|2022-02-15 15:30:00|2002.18|1984.38|2004.25|1986.45|2005.96|1988.16|2000.97|1983.17|476
1644939300000|2022-02-15 15:35:00|2004.34|1986.54|2004.6|1986.8|2006.06|1988.26|2002.77|1984.97|504
1644939600000|2022-02-15 15:40:00|2004.65|1986.85|2010.23|1992.43|2011.45|1993.65|2003.96|1986.16|326
1644939900000|2022-02-15 15:45:00|2010.21|1992.41|2015.35|1997.55|2015.35|1997.55|2009.98|1992.18|404
1644940200000|2022-02-15 15:50:00|2015.4|1997.6|2008.44|1990.64|2015.4|1997.6|2006.9|1989.1|466
1644940500000|2022-02-15 15:55:00|2008.41|1990.61|2008.82|1991.02|2010.43|1992.63|2007.4|1989.6|472
1644940800000|2022-02-15 16:00:00|2008.91|1991.11|2008.83|1991.03|2010.79|1992.99|2006.28|1988.48|638
1644941100000|2022-02-15 16:05:00|2008.86|1991.06|2006.37|1988.57|2009.03|1991.23|2004.11|1986.31|467
1644941400000|2022-02-15 16:10:00|2006.4|1988.6|2009.03|1991.23|2010.41|1992.61|2004.53|1986.73|565
1644941700000|2022-02-15 16:15:00|2008.85|1991.05|2008.25|1990.45|2008.86|1991.06|2005.9|1988.1|404
1644942000000|2022-02-15 16:20:00|2008.17|1990.37|2003.39|1985.59|2009.66|1991.86|2003.39|1985.59|489
1644942300000|2022-02-15 16:25:00|2003.43|1985.63|1996.97|1979.17|2003.52|1985.72|1995.48|1977.68|570
1644942600000|2022-02-15 16:30:00|1997.03|1979.23|1999.85|1982.05|2001.67|1983.87|1997.03|1979.23|579
1644942900000|2022-02-15 16:35:00|1999.91|1982.11|2000.09|1982.29|2002.08|1984.28|1997.7|1979.9|434
1644943200000|2022-02-15 16:40:00|2000.02|1982.22|1998.54|1980.74|2000.86|1983.06|1997.3|1979.5|532
1644943500000|2022-02-15 16:45:00|1998.57|1980.77|1998.94|1981.14|2001.73|1983.93|1997.58|1979.78|588
1644943800000|2022-02-15 16:50:00|1999.08|1981.28|2001.15|1983.35|2002.46|1984.66|1998.41|1980.61|555
1644944100000|2022-02-15 16:55:00|2000.9|1983.1|2000.08|1982.28|2002.13|1984.33|1999.81|1982.01|558
1644944400000|2022-02-15 17:00:00|2000.26|1982.46|1999.3|1981.5|2001.71|1983.91|1998.4|1980.6|456
1644944700000|2022-02-15 17:05:00|1999.4|1981.6|1998.81|1981.01|2000.95|1983.15|1997.98|1980.18|343
1644945000000|2022-02-15 17:10:00|1999.15|1981.35|2003.82|1986.02|2004.9|1987.1|1998.81|1981.01|430
1644945300000|2022-02-15 17:15:00|2003.85|1986.05|1989.25|1971.45|2004.22|1986.42|1988.1|1970.3|608
1644945600000|2022-02-15 17:20:00|1989.33|1971.53|1984.53|1966.73|1989.43|1971.63|1982.13|1964.33|537
1644945900000|2022-02-15 17:25:00|1984.55|1966.75|1981.02|1963.22|1984.67|1966.87|1977.3|1959.5|458
1644946200000|2022-02-15 17:30:00|1980.78|1962.98|1986.92|1969.12|1987.52|1969.72|1980.31|1962.51|482
1644946500000|2022-02-15 17:35:00|1987.3|1969.5|1991.08|1973.28|1994.74|1976.94|1987.15|1969.35|581
1644946800000|2022-02-15 17:40:00|1991.07|1973.27|1991.11|1973.31|1992.22|1974.42|1990.5|1972.7|262
1644947100000|2022-02-15 17:45:00|1990.86|1973.06|1984.86|1967.06|1991.65|1973.85|1983.9|1966.1|443
1644947400000|2022-02-15 17:50:00|1984.77|1966.97|1981.92|1964.12|1987.27|1969.47|1981.84|1964.04|486
1644947700000|2022-02-15 17:55:00|1981.99|1964.19|1982.63|1964.83|1984.22|1966.42|1979.76|1961.96|447
1644948000000|2022-02-15 18:00:00|1982.5|1964.7|1972.34|1954.54|1985.09|1967.29|1968.41|1950.61|668
1644948300000|2022-02-15 18:05:00|1972.36|1954.56|1975.31|1957.51|1977.62|1959.82|1972.07|1954.27|448
1644948600000|2022-02-15 18:10:00|1975.33|1957.53|1977.81|1960.01|1978.46|1960.66|1973.53|1955.73|431
1644948900000|2022-02-15 18:15:00|1978.11|1960.31|1978.96|1961.16|1980.8|1963|1977.66|1959.86|414
1644949200000|2022-02-15 18:20:00|1978.9|1961.1|1987.03|1969.23|1988.4|1970.6|1978.85|1961.05|566
1644949500000|2022-02-15 18:25:00|1987.04|1969.24|1989.8|1972|1990.57|1972.77|1987.03|1969.23|339
1644949800000|2022-02-15 18:30:00|1990.17|1972.37|1989.68|1971.88|1992.55|1974.75|1988.78|1970.98|430
1644950100000|2022-02-15 18:35:00|1989.74|1971.94|1989.45|1971.65|1990.41|1972.61|1987.25|1969.45|440
1644950400000|2022-02-15 18:40:00|1989.48|1971.68|1990.53|1972.73|1992.45|1974.65|1988.9|1971.1|375
1644950700000|2022-02-15 18:45:00|1990.54|1972.74|1990.97|1973.17|1991.37|1973.57|1988.88|1971.08|300
1644951000000|2022-02-15 18:50:00|1990.98|1973.18|1998.71|1980.91|1998.71|1980.91|1990.89|1973.09|338
1644951300000|2022-02-15 18:55:00|1998.73|1980.93|1999.98|1982.18|2000.9|1983.1|1997.91|1980.11|203
1644951600000|2022-02-15 19:00:00|1999.96|1982.16|1995.84|1978.04|2000.17|1982.37|1995.65|1977.85|464
1644951900000|2022-02-15 19:05:00|1996.13|1978.33|1995.39|1977.59|1996.83|1979.03|1994.51|1976.71|406
1644952200000|2022-02-15 19:10:00|1995.41|1977.61|1996.55|1978.75|1996.68|1978.88|1994.88|1977.08|255
1644952500000|2022-02-15 19:15:00|1996.53|1978.73|1995.96|1978.16|1997.01|1979.21|1993.84|1976.04|260
1644952800000|2022-02-15 19:20:00|1996.02|1978.22|1992.8|1975|1997.07|1979.27|1991.95|1974.15|360
1644953100000|2022-02-15 19:25:00|1992.74|1974.94|1992.89|1975.09|1993.9|1976.1|1991.32|1973.52|289
1644953400000|2022-02-15 19:30:00|1992.9|1975.1|1992.31|1974.51|1993.3|1975.5|1991.3|1973.5|281
1644953700000|2022-02-15 19:35:00|1992.34|1974.54|1994.32|1976.52|1995.41|1977.61|1991.87|1974.07|253
1644954000000|2022-02-15 19:40:00|1993.99|1976.19|1991.4|1973.6|1994.91|1977.11|1989.27|1971.47|343
1644954300000|2022-02-15 19:45:00|1991.42|1973.62|1989.8|1972|1992.63|1974.83|1989.55|1971.75|210
1644954600000|2022-02-15 19:50:00|1989.75|1971.95|1986.35|1968.55|1990.4|1972.6|1983.99|1966.19|226
1644954900000|2022-02-15 19:55:00|1986.33|1968.53|1986.88|1969.08|1987.56|1969.76|1984.87|1967.07|350
1644955200000|2022-02-15 20:00:00|1986.66|1968.86|1987.9|1970.1|1988.3|1970.5|1985.7|1967.9|262
1644955500000|2022-02-15 20:05:00|1987.4|1969.6|1989.23|1971.43|1989.33|1971.53|1986.7|1968.9|95
1644955800000|2022-02-15 20:10:00|1989.17|1971.37|1995.24|1977.44|1995.85|1978.05|1988.8|1971|288
1644956100000|2022-02-15 20:15:00|1995.86|1978.06|1994.48|1976.68|1996.2|1978.4|1994.06|1976.26|279
1644956400000|2022-02-15 20:20:00|1994.5|1976.7|1994.66|1976.86|1995.6|1977.8|1992.34|1974.54|324
1644956700000|2022-02-15 20:25:00|1994.59|1976.79|1995.86|1978.06|1996.17|1978.37|1993.05|1975.25|365
1644957000000|2022-02-15 20:30:00|1996.05|1978.25|1992.17|1974.37|1996.52|1978.72|1991.3|1973.5|452
1644957300000|2022-02-15 20:35:00|1992.14|1974.34|1990.45|1972.65|1992.51|1974.71|1988.95|1971.15|395
1644957600000|2022-02-15 20:40:00|1990.34|1972.54|1991.65|1973.85|1992|1974.2|1988.15|1970.35|432
1644957900000|2022-02-15 20:45:00|1991.7|1973.9|1988.5|1970.7|1991.98|1974.18|1987.88|1970.08|521
1644958200000|2022-02-15 20:50:00|1988.55|1970.75|1990.9|1973.1|1993.28|1975.48|1988.55|1970.75|566
1644958500000|2022-02-15 20:55:00|1990.93|1973.13|1991.62|1973.82|1992.2|1974.4|1989.9|1972.1|445
1644958800000|2022-02-15 21:00:00|1991.63|1973.83|1993.63|1975.83|1994.1|1976.3|1989.7|1971.9|301
1644959100000|2022-02-15 21:05:00|1993.59|1975.79|1991.88|1974.08|1993.97|1976.17|1990.79|1972.99|298
1644959400000|2022-02-15 21:10:00|1991.9|1974.1|1995.68|1977.88|1996.14|1978.34|1991.31|1973.51|259
1644959700000|2022-02-15 21:15:00|1995.62|1977.82|1996.05|1978.25|1997.28|1979.48|1995.26|1977.46|402
1644960000000|2022-02-15 21:20:00|1996.06|1978.26|1993.28|1975.48|1996.2|1978.4|1992.61|1974.81|343
1644960300000|2022-02-15 21:25:00|1992.9|1975.1|1989.97|1972.17|1993.81|1976.01|1989.9|1972.1|271
1644960600000|2022-02-15 21:30:00|1989.9|1972.1|1988.52|1970.72|1990.51|1972.71|1987.75|1969.95|314
1644960900000|2022-02-15 21:35:00|1988.25|1970.45|1986.33|1968.53|1988.7|1970.9|1984.78|1966.98|314
1644961200000|2022-02-15 21:40:00|1986.34|1968.54|1985.3|1967.5|1986.34|1968.54|1984.68|1966.88|234
1644961500000|2022-02-15 21:45:00|1985.11|1967.31|1985.94|1968.14|1987.33|1969.53|1985.08|1967.28|151
1644961800000|2022-02-15 21:50:00|1985.98|1968.18|1986.83|1969.03|1987.63|1969.83|1985.6|1967.8|260
1644962100000|2022-02-15 21:55:00|1986.88|1969.08|1986.1|1968.3|1987.55|1969.75|1985.92|1968.12|186
1644962400000|2022-02-15 22:00:00|1986.06|1968.26|1985.06|1967.26|1986.82|1969.02|1984.49|1966.69|118
1644962700000|2022-02-15 22:05:00|1985.07|1967.27|1986.94|1969.14|1988.24|1970.44|1985.06|1967.26|204
1644963000000|2022-02-15 22:10:00|1986.93|1969.13|1990.9|1973.1|1990.9|1973.1|1986.93|1969.13|207
1644963300000|2022-02-15 22:15:00|1990.69|1972.89|1995.94|1978.14|1996|1978.2|1990.69|1972.89|234
1644963600000|2022-02-15 22:20:00|1995.96|1978.16|1995.87|1978.07|1996.05|1978.25|1994.86|1977.06|79
1644963900000|2022-02-15 22:25:00|1995.62|1977.82|2001.92|1984.12|2002.46|1984.66|1995.5|1977.7|309
1644964200000|2022-02-15 22:30:00|2001.69|1983.89|2008.05|1990.25|2009.2|1991.4|2001.69|1983.89|222
1644964500000|2022-02-15 22:35:00|2007.97|1990.17|2008.81|1991.01|2009.24|1991.44|2007.4|1989.6|184
1644964800000|2022-02-15 22:40:00|2008.8|1991|1999.62|1981.82|2009.33|1991.53|1998.9|1981.1|398
1644965100000|2022-02-15 22:45:00|1999.56|1981.76|1999.9|1982.1|2001.44|1983.64|1998.86|1981.06|335
1644965400000|2022-02-15 22:50:00|1999.27|1981.47|2000.37|1982.57|2000.9|1983.1|1997.45|1979.65|330
1644965700000|2022-02-15 22:55:00|2000.29|1982.49|2000.02|1982.22|2002.78|1984.98|1999.18|1981.38|360
1644966000000|2022-02-15 23:00:00|2000.06|1982.26|1996.71|1978.91|2002.63|1984.83|1996.45|1978.65|388
1644966300000|2022-02-15 23:05:00|1996.66|1978.86|1999.59|1981.79|1999.7|1981.9|1996.12|1978.32|390
1644966600000|2022-02-15 23:10:00|1999.61|1981.81|2006.46|1988.66|2008.06|1990.26|1998.8|1981|713
1644966900000|2022-02-15 23:15:00|2006.5|1988.7|2008.57|1990.77|2009.18|1991.38|2005.46|1987.66|480
1644967200000|2022-02-15 23:20:00|2008.39|1990.59|2016.89|1999.09|2017.92|2000.12|2008.25|1990.45|377
1644967500000|2022-02-15 23:25:00|2016.84|1999.04|2023.29|2005.49|2025.05|2007.25|2016.2|1998.4|476
1644967800000|2022-02-15 23:30:00|2023.31|2005.51|2024.48|2006.68|2025.4|2007.6|2022.38|2004.58|376
1644968100000|2022-02-15 23:35:00|2024.38|2006.58|2032.67|2014.87|2036.48|2018.68|2021.85|2004.05|455
1644968400000|2022-02-15 23:40:00|2033.62|2015.82|2033.98|2016.18|2037.68|2019.88|2031.75|2013.95|770
1644968700000|2022-02-15 23:45:00|2033.95|2016.15|2029.48|2011.68|2042.9|2025.1|2028.25|2010.45|619
1644969000000|2022-02-15 23:50:00|2029.49|2011.69|2023.73|2005.93|2030.35|2012.55|2023.19|2005.39|407
1644969300000|2022-02-15 23:55:00|2023.75|2005.95|2026.54|2008.74|2026.85|2009.05|2022.63|2004.83|303
1644969600000|2022-02-16 00:00:00|2026.59|2008.79|2019.86|2002.06|2028.09|2010.29|2019.78|2001.98|496
1644969900000|2022-02-16 00:05:00|2019.74|2001.94|2016.42|1998.62|2020.02|2002.22|2014.93|1997.13|273
1644970200000|2022-02-16 00:10:00|2016.19|1998.39|2014.9|1997.1|2016.83|1999.03|2012.9|1995.1|316
1644970500000|2022-02-16 00:15:00|2014.65|1996.85|2005.61|1987.81|2016.01|1998.21|2005.32|1987.52|395
1644970800000|2022-02-16 00:20:00|2005.64|1987.84|1999.48|1981.68|2005.8|1988|1996.82|1979.02|383
1644971100000|2022-02-16 00:25:00|1999.6|1981.8|2003.27|1985.47|2003.74|1985.94|1999.6|1981.8|375
1644971400000|2022-02-16 00:30:00|2003.32|1985.52|2006.95|1989.15|2007.21|1989.41|1999.9|1982.1|420
1644971700000|2022-02-16 00:35:00|2006.99|1989.19|2010.33|1992.53|2012.62|1994.82|2006.84|1989.04|419
1644972000000|2022-02-16 00:40:00|2010.3|1992.5|2009.23|1991.43|2012.75|1994.95|2007.77|1989.97|353
1644972300000|2022-02-16 00:45:00|2009.3|1991.5|2007.47|1989.67|2012.55|1994.75|2006.96|1989.16|418
1644972600000|2022-02-16 00:50:00|2007.49|1989.69|2007.17|1989.37|2010.78|1992.98|2006.36|1988.56|418
1644972900000|2022-02-16 00:55:00|2007.45|1989.65|2010.41|1992.61|2015.56|1997.76|2006.97|1989.17|442
1644973200000|2022-02-16 01:00:00|2010.39|1992.59|2009.23|1991.43|2010.43|1992.63|2007.02|1989.22|347
1644973500000|2022-02-16 01:05:00|2009.24|1991.44|2007.84|1990.04|2010.46|1992.66|2006.46|1988.66|396
1644973800000|2022-02-16 01:10:00|2007.83|1990.03|2002.19|1984.39|2008.45|1990.65|2001.4|1983.6|349
1644974100000|2022-02-16 01:15:00|2002.35|1984.55|2000.98|1983.18|2005.3|1987.5|2000.03|1982.23|356
1644974400000|2022-02-16 01:20:00|2000.95|1983.15|2002.5|1984.7|2002.62|1984.82|1999.25|1981.45|388
1644974700000|2022-02-16 01:25:00|2002.51|1984.71|2005.5|1987.7|2006.16|1988.36|2002.12|1984.32|377
1644975000000|2022-02-16 01:30:00|2005.58|1987.78|2004.46|1986.66|2006.28|1988.48|2002.03|1984.23|632
1644975300000|2022-02-16 01:35:00|2004.51|1986.71|1996.99|1979.19|2004.81|1987.01|1995.53|1977.73|679
1644975600000|2022-02-16 01:40:00|1997.15|1979.35|1995.54|1977.74|1998.57|1980.77|1994.68|1976.88|653
1644975900000|2022-02-16 01:45:00|1995.51|1977.71|1995.75|1977.95|1998.03|1980.23|1994.12|1976.32|594
1644976200000|2022-02-16 01:50:00|1995.6|1977.8|1986.72|1968.92|1996.48|1978.68|1986.72|1968.92|418
1644976500000|2022-02-16 01:55:00|1986.9|1969.1|1992.5|1974.7|1993.11|1975.31|1985.4|1967.6|368
1644976800000|2022-02-16 02:00:00|1992.52|1974.72|1996.25|1978.45|1996.91|1979.11|1992.41|1974.61|424
1644977100000|2022-02-16 02:05:00|1996.24|1978.44|1996.8|1979|1998.03|1980.23|1995.5|1977.7|345
1644977400000|2022-02-16 02:10:00|1996.55|1978.75|1997.25|1979.45|1997.43|1979.63|1996.19|1978.39|209
1644977700000|2022-02-16 02:15:00|1997.15|1979.35|1997.32|1979.52|1997.85|1980.05|1996.07|1978.27|325
1644978000000|2022-02-16 02:20:00|1997.38|1979.58|1995.54|1977.74|1997.78|1979.98|1994.81|1977.01|145
1644978300000|2022-02-16 02:25:00|1995.51|1977.71|1992.7|1974.9|1995.58|1977.78|1992.22|1974.42|187
1644978600000|2022-02-16 02:30:00|1992.32|1974.52|1990.36|1972.56|1993.07|1975.27|1989.88|1972.08|317
1644978900000|2022-02-16 02:35:00|1989.72|1971.92|1989.38|1971.58|1993.51|1975.71|1989.29|1971.49|389
1644979200000|2022-02-16 02:40:00|1989.43|1971.63|1992.71|1974.91|1993.32|1975.52|1988.25|1970.45|358
1644979500000|2022-02-16 02:45:00|1992.73|1974.93|1992.34|1974.54|1994.32|1976.52|1991.97|1974.17|416
1644979800000|2022-02-16 02:50:00|1992.37|1974.57|1994.29|1976.49|1995.23|1977.43|1991.85|1974.05|513
1644980100000|2022-02-16 02:55:00|1994.04|1976.24|1994.83|1977.03|1996.74|1978.94|1993.33|1975.53|422
1644980400000|2022-02-16 03:00:00|1995.32|1977.52|1997.49|1979.69|1998.59|1980.79|1994.03|1976.23|331
1644980700000|2022-02-16 03:05:00|1997.44|1979.64|1998.43|1980.63|1998.53|1980.73|1996.1|1978.3|173
1644981000000|2022-02-16 03:10:00|1997.68|1979.88|1998.91|1981.11|1999.32|1981.52|1997.12|1979.32|215
1644981300000|2022-02-16 03:15:00|1998.9|1981.1|1997.33|1979.53|1998.91|1981.11|1996.4|1978.6|116
1644981600000|2022-02-16 03:20:00|1997.86|1980.06|1998.12|1980.32|1998.2|1980.4|1996.12|1978.32|291
1644981900000|2022-02-16 03:25:00|1998.13|1980.33|2000.57|1982.77|2000.83|1983.03|1997.05|1979.25|294
1644982200000|2022-02-16 03:30:00|2000.6|1982.8|1992.48|1974.68|2000.68|1982.88|1992.19|1974.39|349
1644982500000|2022-02-16 03:35:00|1992.46|1974.66|1990.75|1972.95|1992.46|1974.66|1989.05|1971.25|289
1644982800000|2022-02-16 03:40:00|1990.74|1972.94|1991.53|1973.73|1991.89|1974.09|1989.5|1971.7|238
1644983100000|2022-02-16 03:45:00|1991.46|1973.66|1991.12|1973.32|1993.08|1975.28|1989.36|1971.56|247
1644983400000|2022-02-16 03:50:00|1991.15|1973.35|1988.58|1970.78|1991.68|1973.88|1988.15|1970.35|190
1644983700000|2022-02-16 03:55:00|1989.36|1971.56|1990.69|1972.89|1991.98|1974.18|1988.17|1970.37|212
1644984000000|2022-02-16 04:00:00|1990.77|1972.97|1990.02|1972.22|1991.27|1973.47|1988.96|1971.16|354
1644984300000|2022-02-16 04:05:00|1989.98|1972.18|1982.63|1964.83|1990.02|1972.22|1981.92|1964.12|321
1644984600000|2022-02-16 04:10:00|1982.59|1964.79|1984.99|1967.19|1985.88|1968.08|1982.31|1964.51|356
1644984900000|2022-02-16 04:15:00|1985.08|1967.28|1971.39|1953.59|1985.08|1967.28|1965.66|1947.86|524
1644985200000|2022-02-16 04:20:00|1971.4|1953.6|1974.36|1956.56|1975.69|1957.89|1969.37|1951.57|603
1644985500000|2022-02-16 04:25:00|1974.45|1956.65|1952.56|1934.76|1974.68|1956.88|1951.32|1933.52|682
1644985800000|2022-02-16 04:30:00|1952.51|1934.71|1962.5|1944.7|1962.84|1945.04|1951.75|1933.95|334
1644986100000|2022-02-16 04:35:00|1962.65|1944.85|1962.92|1945.12|1964.45|1946.65|1960.5|1942.7|367
1644986400000|2022-02-16 04:40:00|1963|1945.2|1963.3|1945.5|1964.41|1946.61|1962.77|1944.97|325
1644986700000|2022-02-16 04:45:00|1962.81|1945.01|1962.38|1944.58|1964.38|1946.58|1961.51|1943.71|270
1644987000000|2022-02-16 04:50:00|1962.5|1944.7|1963.8|1946|1965.5|1947.7|1961.84|1944.04|258
1644987300000|2022-02-16 04:55:00|1963.73|1945.93|1960.85|1943.05|1963.76|1945.96|1957.6|1939.8|322
1644987600000|2022-02-16 05:00:00|1960.87|1943.07|1966.7|1948.9|1966.98|1949.18|1960.6|1942.8|440
1644987900000|2022-02-16 05:05:00|1966.65|1948.85|1976.34|1958.54|1976.73|1958.93|1966.54|1948.74|467
1644988200000|2022-02-16 05:10:00|1976.32|1958.52|1979.99|1962.19|1981.65|1963.85|1973.5|1955.7|413
1644988500000|2022-02-16 05:15:00|1979.83|1962.03|1975.25|1957.45|1980.5|1962.7|1973.82|1956.02|495
1644988800000|2022-02-16 05:20:00|1975.13|1957.33|1974.22|1956.42|1975.75|1957.95|1971.17|1953.37|430
1644989100000|2022-02-16 05:25:00|1974.24|1956.44|1975.48|1957.68|1975.8|1958|1972.44|1954.64|388
1644989400000|2022-02-16 05:30:00|1975.49|1957.69|1973.2|1955.4|1979.65|1961.85|1972.33|1954.53|559
1644989700000|2022-02-16 05:35:00|1973.32|1955.52|1975.23|1957.43|1975.75|1957.95|1973.01|1955.21|468
1644990000000|2022-02-16 05:40:00|1975.24|1957.44|1972.64|1954.84|1976.58|1958.78|1972.45|1954.65|434
1644990300000|2022-02-16 05:45:00|1972.15|1954.35|1975.2|1957.4|1975.33|1957.53|1969.25|1951.45|359
1644990600000|2022-02-16 05:50:00|1975.22|1957.42|1976.34|1958.54|1976.7|1958.9|1974.89|1957.09|521
1644990900000|2022-02-16 05:55:00|1976.22|1958.42|1975.06|1957.26|1976.58|1958.78|1974.6|1956.8|481
1644991200000|2022-02-16 06:00:00|1975.04|1957.24|1981.32|1963.52|1981.47|1963.67|1973.82|1956.02|558
1644991500000|2022-02-16 06:05:00|1981.36|1963.56|1981.8|1964|1981.8|1964|1979.75|1961.95|331
1644991800000|2022-02-16 06:10:00|1981.86|1964.06|1985.87|1968.07|1986.39|1968.59|1981.59|1963.79|179
1644992100000|2022-02-16 06:15:00|1986.35|1968.55|1992.5|1974.7|1992.51|1974.71|1985.59|1967.79|322
1644992400000|2022-02-16 06:20:00|1991.93|1974.13|1991.95|1974.15|1992.35|1974.55|1989.75|1971.95|371
1644992700000|2022-02-16 06:25:00|1992.23|1974.43|1988.23|1970.43|1992.29|1974.49|1987.12|1969.32|398
1644993000000|2022-02-16 06:30:00|1988.22|1970.42|1992.35|1974.55|1993.59|1975.79|1987.85|1970.05|371
1644993300000|2022-02-16 06:35:00|1992.34|1974.54|1991.03|1973.23|1994|1976.2|1990.09|1972.29|403
1644993600000|2022-02-16 06:40:00|1990.96|1973.16|1993.32|1975.52|1996.85|1979.05|1990.15|1972.35|452
1644993900000|2022-02-16 06:45:00|1993.34|1975.54|1999.62|1981.82|1999.68|1981.88|1992.25|1974.45|413
1644994200000|2022-02-16 06:50:00|1999.55|1981.75|1993.68|1975.88|2001.79|1983.99|1992.54|1974.74|524
1644994500000|2022-02-16 06:55:00|1993.7|1975.9|1992.44|1974.64|1994.5|1976.7|1991.77|1973.97|349
1644994800000|2022-02-16 07:00:00|1992.58|1974.78|1993.3|1975.5|1996.64|1978.84|1992.03|1974.23|450
1644995100000|2022-02-16 07:05:00|1993.32|1975.52|1987.79|1969.99|1993.86|1976.06|1987.62|1969.82|383
1644995400000|2022-02-16 07:10:00|1987.96|1970.16|1988.1|1970.3|1988.95|1971.15|1986.91|1969.11|343
1644995700000|2022-02-16 07:15:00|1988.11|1970.31|1986.67|1968.87|1988.4|1970.6|1983.61|1965.81|394
1644996000000|2022-02-16 07:20:00|1986.46|1968.66|1985.12|1967.32|1987.01|1969.21|1983.84|1966.04|324
1644996300000|2022-02-16 07:25:00|1984.69|1966.89|1987.03|1969.23|1987.07|1969.27|1984.51|1966.71|262
1644996600000|2022-02-16 07:30:00|1987|1969.2|1987.27|1969.47|1987.27|1969.47|1983.57|1965.77|384
1644996900000|2022-02-16 07:35:00|1987.15|1969.35|1987.05|1969.25|1987.41|1969.61|1984.9|1967.1|218
1644997200000|2022-02-16 07:40:00|1987.02|1969.22|1992.19|1974.39|1992.19|1974.39|1986.99|1969.19|325
1644997500000|2022-02-16 07:45:00|1992.21|1974.41|1994.58|1976.78|1994.88|1977.08|1991.6|1973.8|499
1644997800000|2022-02-16 07:50:00|1994.61|1976.81|1996.03|1978.23|1996.03|1978.23|1993.46|1975.66|440
1644998100000|2022-02-16 07:55:00|1996.1|1978.3|2000.34|1982.54|2000.34|1982.54|1995.77|1977.97|425
1644998400000|2022-02-16 08:00:00|2000.36|1982.56|2000.76|1982.96|2005.42|1987.62|1997.49|1979.69|652
1644998700000|2022-02-16 08:05:00|2001.03|1983.23|2001.05|1983.25|2002.79|1984.99|2000.1|1982.3|672
1644999000000|2022-02-16 08:10:00|2001.59|1983.79|2000.73|1982.93|2003.28|1985.48|1999.28|1981.48|592
1644999300000|2022-02-16 08:15:00|2000.64|1982.84|2002.53|1984.73|2004.7|1986.9|2000.37|1982.57|556
1644999600000|2022-02-16 08:20:00|2002.54|1984.74|2007.95|1990.15|2008.12|1990.32|2002.54|1984.74|312
1644999900000|2022-02-16 08:25:00|2007.94|1990.14|2004.04|1986.24|2008.25|1990.45|2003.07|1985.27|419
1645000200000|2022-02-16 08:30:00|2004.03|1986.23|2003.13|1985.33|2004.03|1986.23|2000.53|1982.73|573
1645000500000|2022-02-16 08:35:00|2002.57|1984.77|2004.09|1986.29|2004.21|1986.41|2001.75|1983.95|340
1645000800000|2022-02-16 08:40:00|2004.21|1986.41|1997.28|1979.48|2004.21|1986.41|1996.98|1979.18|335
1645001100000|2022-02-16 08:45:00|1997.3|1979.5|1998.12|1980.32|2002.91|1985.11|1997.25|1979.45|447
1645001400000|2022-02-16 08:50:00|1998.21|1980.41|1995.3|1977.5|1998.33|1980.53|1992.83|1975.03|504
1645001700000|2022-02-16 08:55:00|1995.31|1977.51|1994.68|1976.88|1996.13|1978.33|1992.6|1974.8|452
1645002000000|2022-02-16 09:00:00|1994.74|1976.94|1997.19|1979.39|1998.38|1980.58|1993.96|1976.16|519
1645002300000|2022-02-16 09:05:00|1997.2|1979.4|1992.85|1975.05|1997.54|1979.74|1991.8|1974|551
1645002600000|2022-02-16 09:10:00|1992.54|1974.74|1993.84|1976.04|1995.27|1977.47|1989.9|1972.1|477
1645002900000|2022-02-16 09:15:00|1994.24|1976.44|1994.69|1976.89|1996.58|1978.78|1992.9|1975.1|402
1645003200000|2022-02-16 09:20:00|1995.45|1977.65|1994.26|1976.46|1996.33|1978.53|1993.02|1975.22|479
1645003500000|2022-02-16 09:25:00|1994.31|1976.51|1997.11|1979.31|1997.13|1979.33|1993.9|1976.1|384
1645003800000|2022-02-16 09:30:00|1997.1|1979.3|1997.57|1979.77|1998.59|1980.79|1995.85|1978.05|455
1645004100000|2022-02-16 09:35:00|1997.85|1980.05|1995.26|1977.46|1999.1|1981.3|1994.84|1977.04|537
1645004400000|2022-02-16 09:40:00|1995.24|1977.44|1987.18|1969.38|1995.61|1977.81|1986.99|1969.19|432
1645004700000|2022-02-16 09:45:00|1987.47|1969.67|1984.34|1966.54|1988.64|1970.84|1981.98|1964.18|434
1645005000000|2022-02-16 09:50:00|1984.09|1966.29|1978.49|1960.69|1985.69|1967.89|1977.13|1959.33|250
1645005300000|2022-02-16 09:55:00|1977.92|1960.12|1979.16|1961.36|1980.4|1962.6|1976.99|1959.19|221
1645005600000|2022-02-16 10:00:00|1979.26|1961.46|1981.4|1963.6|1981.96|1964.16|1976.02|1958.22|410
1645005900000|2022-02-16 10:05:00|1981.1|1963.3|1982.98|1965.18|1983.99|1966.19|1980.42|1962.62|269
1645006200000|2022-02-16 10:10:00|1983.09|1965.29|1984.66|1966.86|1986.09|1968.29|1983.02|1965.22|253
1645006500000|2022-02-16 10:15:00|1984.71|1966.91|1981.29|1963.49|1987.26|1969.46|1981.2|1963.4|226
1645006800000|2022-02-16 10:20:00|1981.25|1963.45|1969.65|1951.85|1981.98|1964.18|1968.28|1950.48|532
1645007100000|2022-02-16 10:25:00|1969.66|1951.86|1972.43|1954.63|1973.37|1955.57|1968.22|1950.42|456
1645007400000|2022-02-16 10:30:00|1972.45|1954.65|1973.24|1955.44|1976.6|1958.8|1970.9|1953.1|533
1645007700000|2022-02-16 10:35:00|1972.9|1955.1|1976.21|1958.41|1977.52|1959.72|1972.23|1954.43|550
1645008000000|2022-02-16 10:40:00|1976.71|1958.91|1978.89|1961.09|1979.2|1961.4|1976.4|1958.6|525
1645008300000|2022-02-16 10:45:00|1978.97|1961.17|1978.74|1960.94|1978.97|1961.17|1976.4|1958.6|525
1645008600000|2022-02-16 10:50:00|1978.56|1960.76|1985.26|1967.46|1986.06|1968.26|1978.18|1960.38|459
1645008900000|2022-02-16 10:55:00|1985.28|1967.48|1983.48|1965.68|1985.93|1968.13|1983.14|1965.34|279
1645009200000|2022-02-16 11:00:00|1983.46|1965.66|1992.8|1975|1993.84|1976.04|1983.38|1965.58|398
1645009500000|2022-02-16 11:05:00|1992.71|1974.91|1992.56|1974.76|1993.35|1975.55|1989.16|1971.36|363
1645009800000|2022-02-16 11:10:00|1992.36|1974.56|1988.9|1971.1|1992.47|1974.67|1988.12|1970.32|392
1645010100000|2022-02-16 11:15:00|1989.17|1971.37|1990.4|1972.6|1992.26|1974.46|1988.6|1970.8|363
1645010400000|2022-02-16 11:20:00|1990.98|1973.18|1989.2|1971.4|1992.75|1974.95|1988.41|1970.61|293
1645010700000|2022-02-16 11:25:00|1989.02|1971.22|1985.9|1968.1|1989.43|1971.63|1983.21|1965.41|375
1645011000000|2022-02-16 11:30:00|1985.95|1968.15|1983.4|1965.6|1986.09|1968.29|1983.08|1965.28|427
1645011300000|2022-02-16 11:35:00|1983.08|1965.28|1986.88|1969.08|1987.76|1969.96|1983.08|1965.28|286
1645011600000|2022-02-16 11:40:00|1987.16|1969.36|1987.16|1969.36|1988.17|1970.37|1986.4|1968.6|378
1645011900000|2022-02-16 11:45:00|1987.23|1969.43|1985.49|1967.69|1988.6|1970.8|1984.5|1966.7|270
1645012200000|2022-02-16 11:50:00|1985.5|1967.7|1985.47|1967.67|1987.28|1969.48|1984.9|1967.1|164
1645012500000|2022-02-16 11:55:00|1985.45|1967.65|1986.47|1968.67|1989.07|1971.27|1985.1|1967.3|343
1645012800000|2022-02-16 12:00:00|1986.42|1968.62|1988.91|1971.11|1989.12|1971.32|1984.4|1966.6|345
1645013100000|2022-02-16 12:05:00|1988.89|1971.09|1983.96|1966.16|1990.48|1972.68|1983.43|1965.63|441
1645013400000|2022-02-16 12:10:00|1983.53|1965.73|1981.22|1963.42|1984.04|1966.24|1979.18|1961.38|476
1645013700000|2022-02-16 12:15:00|1980.9|1963.1|1983.31|1965.51|1983.31|1965.51|1977.9|1960.1|467
1645014000000|2022-02-16 12:20:00|1983.26|1965.46|1986.3|1968.5|1986.59|1968.79|1982.6|1964.8|479
1645014300000|2022-02-16 12:25:00|1986.39|1968.59|1984.26|1966.46|1988.3|1970.5|1983.89|1966.09|431
1645014600000|2022-02-16 12:30:00|1984.27|1966.47|1989.83|1972.03|1989.83|1972.03|1982.97|1965.17|525
1645014900000|2022-02-16 12:35:00|1989.75|1971.95|1981.96|1964.16|1989.75|1971.95|1981.58|1963.78|538
1645015200000|2022-02-16 12:40:00|1981.9|1964.1|1978.98|1961.18|1983.13|1965.33|1978.98|1961.18|396
1645015500000|2022-02-16 12:45:00|1978.94|1961.14|1980.64|1962.84|1981.46|1963.66|1978.07|1960.27|509
1645015800000|2022-02-16 12:50:00|1980.96|1963.16|1980.65|1962.85|1982.71|1964.91|1980|1962.2|532
1645016100000|2022-02-16 12:55:00|1980.41|1962.61|1975.81|1958.01|1980.45|1962.65|1974.38|1956.58|445
1645016400000|2022-02-16 13:00:00|1975.71|1957.91|1970.5|1952.7|1976.71|1958.91|1970.37|1952.57|321
1645016700000|2022-02-16 13:05:00|1970.34|1952.54|1970.99|1953.19|1971.25|1953.45|1962.9|1945.1|476
1645017000000|2022-02-16 13:10:00|1971|1953.2|1971.7|1953.9|1973.31|1955.51|1968.85|1951.05|461
1645017300000|2022-02-16 13:15:00|1971.68|1953.88|1968.58|1950.78|1972.23|1954.43|1967.6|1949.8|383
1645017600000|2022-02-16 13:20:00|1968.54|1950.74|1963.1|1945.3|1969.65|1951.85|1960.98|1943.18|494
1645017900000|2022-02-16 13:25:00|1963.57|1945.77|1961|1943.2|1965.25|1947.45|1960.78|1942.98|265
1645018200000|2022-02-16 13:30:00|1960.97|1943.17|1953.9|1936.1|1969.47|1951.67|1953.62|1935.82|711
1645018500000|2022-02-16 13:35:00|1954.4|1936.6|1948.89|1931.09|1955.38|1937.58|1943.68|1925.88|785
1645018800000|2022-02-16 13:40:00|1948.87|1931.07|1933.49|1915.69|1949.03|1931.23|1933.15|1915.35|649
1645019100000|2022-02-16 13:45:00|1933.45|1915.65|1926.46|1908.66|1940.66|1922.86|1922.46|1904.66|789
1645019400000|2022-02-16 13:50:00|1926.41|1908.61|1930.98|1913.18|1931.68|1913.88|1922.16|1904.36|829
1645019700000|2022-02-16 13:55:00|1931.22|1913.42|1936|1918.2|1938.05|1920.25|1923.29|1905.49|743
1645020000000|2022-02-16 14:00:00|1935.98|1918.18|1938.75|1920.95|1938.85|1921.05|1928.5|1910.7|719
1645020300000|2022-02-16 14:05:00|1938.65|1920.85|1934|1916.2|1940.51|1922.71|1932.43|1914.63|583
1645020600000|2022-02-16 14:10:00|1933.79|1915.99|1936.23|1918.43|1939.27|1921.47|1931.54|1913.74|601
1645020900000|2022-02-16 14:15:00|1936.21|1918.41|1932.97|1915.17|1941.16|1923.36|1931.49|1913.69|488
1645021200000|2022-02-16 14:20:00|1932.86|1915.06|1925.66|1907.86|1932.99|1915.19|1917.93|1900.13|795
1645021500000|2022-02-16 14:25:00|1925.25|1907.45|1927.84|1910.04|1928.13|1910.33|1920.15|1902.35|782
1645021800000|2022-02-16 14:30:00|1927.83|1910.03|1931.13|1913.33|1931.68|1913.88|1920.53|1902.73|805
1645022100000|2022-02-16 14:35:00|1931.56|1913.76|1928.64|1910.84|1931.56|1913.76|1926.93|1909.13|768
1645022400000|2022-02-16 14:40:00|1928.65|1910.85|1926.87|1909.07|1932.93|1915.13|1926.87|1909.07|704
1645022700000|2022-02-16 14:45:00|1926.84|1909.04|1926.28|1908.48|1931.05|1913.25|1924.35|1906.55|788
1645023000000|2022-02-16 14:50:00|1926.24|1908.44|1919.58|1901.78|1926.26|1908.46|1916.1|1898.3|821
1645023300000|2022-02-16 14:55:00|1919.66|1901.86|1921.38|1903.58|1921.38|1903.58|1916.65|1898.85|532
1645023600000|2022-02-16 15:00:00|1921.34|1903.54|1929.13|1911.33|1929.29|1911.49|1919.6|1901.8|748
1645023900000|2022-02-16 15:05:00|1929.12|1911.32|1929.79|1911.99|1931.59|1913.79|1928.84|1911.04|596
1645024200000|2022-02-16 15:10:00|1929.76|1911.96|1929.99|1912.19|1930.53|1912.73|1925.2|1907.4|592
1645024500000|2022-02-16 15:15:00|1929.8|1912|1926.57|1908.77|1930.09|1912.29|1924.65|1906.85|742
1645024800000|2022-02-16 15:20:00|1926.44|1908.64|1932.85|1915.05|1932.85|1915.05|1925.93|1908.13|655
1645025100000|2022-02-16 15:25:00|1932.87|1915.07|1934.95|1917.15|1935.61|1917.81|1931.73|1913.93|357
1645025400000|2022-02-16 15:30:00|1934.99|1917.19|1933.66|1915.86|1936.88|1919.08|1933.49|1915.69|431
1645025700000|2022-02-16 15:35:00|1933.49|1915.69|1937.49|1919.69|1937.9|1920.1|1933.49|1915.69|517
1645026000000|2022-02-16 15:40:00|1937.23|1919.43|1940.38|1922.58|1940.62|1922.82|1937.23|1919.43|470
1645026300000|2022-02-16 15:45:00|1940.37|1922.57|1938.24|1920.44|1940.76|1922.96|1937.05|1919.25|382
1645026600000|2022-02-16 15:50:00|1938.64|1920.84|1936.15|1918.35|1939.33|1921.53|1934.15|1916.35|546
1645026900000|2022-02-16 15:55:00|1936.12|1918.32|1934.5|1916.7|1936.12|1918.32|1932.12|1914.32|514
1645027200000|2022-02-16 16:00:00|1934.59|1916.79|1934.19|1916.39|1935.86|1918.06|1932.01|1914.21|618
1645027500000|2022-02-16 16:05:00|1934.21|1916.41|1929.38|1911.58|1934.24|1916.44|1926.02|1908.22|674
1645027800000|2022-02-16 16:10:00|1929.15|1911.35|1923.97|1906.17|1929.38|1911.58|1923.46|1905.66|698
1645028100000|2022-02-16 16:15:00|1923.91|1906.11|1919.75|1901.95|1930.64|1912.84|1919.48|1901.68|612
1645028400000|2022-02-16 16:20:00|1919.59|1901.79|1928.05|1910.25|1929|1911.2|1919.59|1901.79|613
1645028700000|2022-02-16 16:25:00|1928.09|1910.29|1935.76|1917.96|1935.8|1918|1928.07|1910.27|497
1645029000000|2022-02-16 16:30:00|1935.65|1917.85|1935.29|1917.49|1939.47|1921.67|1935|1917.2|539
1645029300000|2022-02-16 16:35:00|1935.27|1917.47|1935.4|1917.6|1936.66|1918.86|1935.06|1917.26|549
1645029600000|2022-02-16 16:40:00|1935.41|1917.61|1932.48|1914.68|1936.24|1918.44|1931.1|1913.3|673
1645029900000|2022-02-16 16:45:00|1932.45|1914.65|1933.36|1915.56|1933.53|1915.73|1932.04|1914.24|503
1645030200000|2022-02-16 16:50:00|1933.31|1915.51|1937.6|1919.8|1939.02|1921.22|1933.31|1915.51|517
1645030500000|2022-02-16 16:55:00|1937.42|1919.62|1936.8|1919|1941.1|1923.3|1936.45|1918.65|630
1645030800000|2022-02-16 17:00:00|1936.78|1918.98|1937.61|1919.81|1939.58|1921.78|1936.14|1918.34|589
1645031100000|2022-02-16 17:05:00|1937.74|1919.94|1935.74|1917.94|1938.13|1920.33|1935.61|1917.81|466
1645031400000|2022-02-16 17:10:00|1935.71|1917.91|1933.05|1915.25|1937.11|1919.31|1932.95|1915.15|454
1645031700000|2022-02-16 17:15:00|1933.03|1915.23|1935.56|1917.76|1937.95|1920.15|1932.19|1914.39|417
1645032000000|2022-02-16 17:20:00|1935.95|1918.15|1935.36|1917.56|1936.62|1918.82|1934.41|1916.61|252
1645032300000|2022-02-16 17:25:00|1935.4|1917.6|1936.33|1918.53|1937.95|1920.15|1934.23|1916.43|407
1645032600000|2022-02-16 17:30:00|1936.35|1918.55|1929.28|1911.48|1936.46|1918.66|1928.26|1910.46|451
1645032900000|2022-02-16 17:35:00|1929.29|1911.49|1931.85|1914.05|1932.69|1914.89|1928.47|1910.67|374
1645033200000|2022-02-16 17:40:00|1932.65|1914.85|1930.9|1913.1|1933.11|1915.31|1929.55|1911.75|521
1645033500000|2022-02-16 17:45:00|1931.07|1913.27|1931.63|1913.83|1931.72|1913.92|1927.4|1909.6|480
1645033800000|2022-02-16 17:50:00|1931.66|1913.86|1933.21|1915.41|1934.57|1916.77|1930.86|1913.06|468
1645034100000|2022-02-16 17:55:00|1933.2|1915.4|1933.36|1915.56|1934.6|1916.8|1931.95|1914.15|261
1645034400000|2022-02-16 18:00:00|1933.11|1915.31|1926.61|1908.81|1934.11|1916.31|1926.28|1908.48|282
1645034700000|2022-02-16 18:05:00|1926.66|1908.86|1933.68|1915.88|1934|1916.2|1926.66|1908.86|428
1645035000000|2022-02-16 18:10:00|1933.4|1915.6|1933.84|1916.04|1934.66|1916.86|1932.8|1915|322
1645035300000|2022-02-16 18:15:00|1934.55|1916.75|1934.26|1916.46|1936.8|1919|1933.75|1915.95|387
1645035600000|2022-02-16 18:20:00|1934.52|1916.72|1935.59|1917.79|1935.86|1918.06|1932.54|1914.74|365
1645035900000|2022-02-16 18:25:00|1935.62|1917.82|1935.33|1917.53|1935.97|1918.17|1933.33|1915.53|414
1645036200000|2022-02-16 18:30:00|1935.34|1917.54|1940.6|1922.8|1941.72|1923.92|1934.51|1916.71|433
1645036500000|2022-02-16 18:35:00|1940.75|1922.95|1946.36|1928.56|1946.53|1928.73|1939.61|1921.81|401
1645036800000|2022-02-16 18:40:00|1946.45|1928.65|1941.7|1923.9|1947.72|1929.92|1941.24|1923.44|457
1645037100000|2022-02-16 18:45:00|1941.74|1923.94|1945.69|1927.89|1946.03|1928.23|1941.51|1923.71|388
1645037400000|2022-02-16 18:50:00|1945.71|1927.91|1951.23|1933.43|1952.32|1934.52|1945.69|1927.89|411
1645037700000|2022-02-16 18:55:00|1951.67|1933.87|1950.77|1932.97|1955.5|1937.7|1948.63|1930.83|573
1645038000000|2022-02-16 19:00:00|1950.91|1933.11|1957.09|1939.29|1964.25|1946.45|1943.18|1925.38|757
1645038300000|2022-02-16 19:05:00|1958.4|1940.6|1964.86|1947.06|1967.8|1950|1958.4|1940.6|284
1645038600000|2022-02-16 19:10:00|1965.21|1947.41|1959.73|1941.93|1966.12|1948.32|1958.98|1941.18|766
1645038900000|2022-02-16 19:15:00|1959.76|1941.96|1972.7|1954.9|1973.24|1955.44|1959.76|1941.96|749
1645039200000|2022-02-16 19:20:00|1972.87|1955.07|1996.05|1978.25|1998.96|1981.16|1970.85|1953.05|744
1645039500000|2022-02-16 19:25:00|1996.03|1978.23|2005.35|1987.55|2007.57|1989.77|1995.68|1977.88|629
1645039800000|2022-02-16 19:30:00|2005.5|1987.7|2006.89|1989.09|2012.24|1994.44|2005.23|1987.43|636
1645040100000|2022-02-16 19:35:00|2006.8|1989|2004.21|1986.41|2009.31|1991.51|1996.54|1978.74|651
1645040400000|2022-02-16 19:40:00|2004.46|1986.66|2000.96|1983.16|2006.57|1988.77|2000.33|1982.53|645
1645040700000|2022-02-16 19:45:00|2001.21|1983.41|2011.4|1993.6|2020.52|2002.72|2000.08|1982.28|719
1645041000000|2022-02-16 19:50:00|2010.88|1993.08|2016.49|1998.69|2022.11|2004.31|2010.4|1992.6|631
1645041300000|2022-02-16 19:55:00|2015.95|1998.15|2018.91|2001.11|2021.17|2003.37|2015.56|1997.76|690
1645041600000|2022-02-16 20:00:00|2019.08|2001.28|2022.57|2004.77|2023.26|2005.46|2013.48|1995.68|694
1645041900000|2022-02-16 20:05:00|2022.45|2004.65|2020.11|2002.31|2026.15|2008.35|2019.92|2002.12|625
1645042200000|2022-02-16 20:10:00|2019.95|2002.15|2020.15|2002.35|2021.32|2003.52|2017.4|1999.6|629
1645042500000|2022-02-16 20:15:00|2020.12|2002.32|2027.9|2010.1|2028|2010.2|2017.83|2000.03|556
1645042800000|2022-02-16 20:20:00|2027.95|2010.15|2025.86|2008.06|2028.5|2010.7|2023.4|2005.6|442
1645043100000|2022-02-16 20:25:00|2025.93|2008.13|2027.18|2009.38|2028|2010.2|2024.49|2006.69|678
1645043400000|2022-02-16 20:30:00|2027.27|2009.47|2022.31|2004.51|2027.27|2009.47|2019.48|2001.68|494
1645043700000|2022-02-16 20:35:00|2022.32|2004.52|2022.22|2004.42|2025|2007.2|2020.73|2002.93|584
1645044000000|2022-02-16 20:40:00|2022.25|2004.45|2018.67|2000.87|2022.25|2004.45|2017.95|2000.15|557
1645044300000|2022-02-16 20:45:00|2018.54|2000.74|2010.42|1992.62|2018.54|2000.74|2009.35|1991.55|601
1645044600000|2022-02-16 20:50:00|2010.43|1992.63|2008.4|1990.6|2013.9|1996.1|2007.4|1989.6|210
1645044900000|2022-02-16 20:55:00|2008.9|1991.1|2004.83|1987.03|2009.4|1991.6|2003.22|1985.42|386
1645045200000|2022-02-16 21:00:00|2005.33|1987.53|2011.8|1994|2011.8|1994|2004.73|1986.93|278
1645045500000|2022-02-16 21:05:00|2011.88|1994.08|2009.42|1991.62|2011.97|1994.17|2009.26|1991.46|273
1645045800000|2022-02-16 21:10:00|2009.36|1991.56|1998.41|1980.61|2009.95|1992.15|1997.16|1979.36|370
1645046100000|2022-02-16 21:15:00|1998.35|1980.55|1995.61|1977.81|2001.48|1983.68|1995.36|1977.56|314
1645046400000|2022-02-16 21:20:00|1995.58|1977.78|1996.59|1978.79|1998.14|1980.34|1992.91|1975.11|587
1645046700000|2022-02-16 21:25:00|1996.54|1978.74|1996.57|1978.77|1998.31|1980.51|1995.49|1977.69|469
1645047000000|2022-02-16 21:30:00|1996.5|1978.7|1997.93|1980.13|1999.56|1981.76|1995.81|1978.01|562
1645047300000|2022-02-16 21:35:00|1997.44|1979.64|1995.23|1977.43|1998.68|1980.88|1994.22|1976.42|313
1645047600000|2022-02-16 21:40:00|1995.03|1977.23|1993.63|1975.83|1995.95|1978.15|1993.43|1975.63|314
1645047900000|2022-02-16 21:45:00|1993.78|1975.98|1986.9|1969.1|1993.98|1976.18|1984.4|1966.6|295
1645048200000|2022-02-16 21:50:00|1987.2|1969.4|1987.9|1970.1|1989.09|1971.29|1981.54|1963.74|386
1645048500000|2022-02-16 21:55:00|1987.95|1970.15|1993.86|1976.06|1993.86|1976.06|1987.95|1970.15|378
1645048800000|2022-02-16 22:00:00|1993.87|1976.07|1995.25|1977.45|1996.56|1978.76|1992.4|1974.6|423
1645049100000|2022-02-16 22:05:00|1995.27|1977.47|1996.55|1978.75|1996.55|1978.75|1990.25|1972.45|484
1645049400000|2022-02-16 22:10:00|1996.68|1978.88|1998.44|1980.64|1999.73|1981.93|1996.59|1978.79|370
1645049700000|2022-02-16 22:15:00|1998.49|1980.69|1999.25|1981.45|1999.7|1981.9|1996.95|1979.15|429
1645050000000|2022-02-16 22:20:00|1999.33|1981.53|2004.38|1986.58|2004.38|1986.58|1999|1981.2|314
1645050300000|2022-02-16 22:25:00|2004.4|1986.6|2008.71|1990.91|2009.48|1991.68|2004.29|1986.49|242
1645050600000|2022-02-16 22:30:00|2008.64|1990.84|2004.13|1986.33|2009.17|1991.37|2003.57|1985.77|314
1645050900000|2022-02-16 22:35:00|2003.9|1986.1|1999.84|1982.04|2004.13|1986.33|1999.5|1981.7|272
1645051200000|2022-02-16 22:40:00|1999.87|1982.07|2000.53|1982.73|2001.1|1983.3|1996.29|1978.49|284
1645051500000|2022-02-16 22:45:00|2000.35|1982.55|1995.64|1977.84|2000.68|1982.88|1991.22|1973.42|384
1645051800000|2022-02-16 22:50:00|1995.44|1977.64|1997.22|1979.42|1997.66|1979.86|1992.82|1975.02|386
1645052100000|2022-02-16 22:55:00|1997.25|1979.45|1998.11|1980.31|1999.64|1981.84|1997.07|1979.27|250
1645052400000|2022-02-16 23:00:00|1997.74|1979.94|1999.92|1982.12|2000.88|1983.08|1995.59|1977.79|287
1645052700000|2022-02-16 23:05:00|2000.44|1982.64|2012.3|1994.5|2019.65|2001.85|2000.44|1982.64|485
1645053000000|2022-02-16 23:10:00|2012.18|1994.38|2009.93|1992.13|2015.31|1997.51|2008.58|1990.78|516
1645053300000|2022-02-16 23:15:00|2009.87|1992.07|2007.88|1990.08|2012.86|1995.06|2006.05|1988.25|401
1645053600000|2022-02-16 23:20:00|2007.87|1990.07|2009.39|1991.59|2013.4|1995.6|2007.73|1989.93|522
1645053900000|2022-02-16 23:25:00|2009.38|1991.58|2012.41|1994.61|2016.32|1998.52|2009.21|1991.41|406
1645054200000|2022-02-16 23:30:00|2012.37|1994.57|2007.22|1989.42|2012.37|1994.57|2006.8|1989|429
1645054500000|2022-02-16 23:35:00|2007.15|1989.35|2008.71|1990.91|2011.09|1993.29|2006.92|1989.12|473
1645054800000|2022-02-16 23:40:00|2008.7|1990.9|2003.4|1985.6|2008.96|1991.16|2003.37|1985.57|468
1645055100000|2022-02-16 23:45:00|2003.5|1985.7|1999.24|1981.44|2003.5|1985.7|1997.12|1979.32|544
1645055400000|2022-02-16 23:50:00|1999.23|1981.43|1988.53|1970.73|2002.48|1984.68|1987.43|1969.63|561
1645055700000|2022-02-16 23:55:00|1988.6|1970.8|1986.42|1968.62|1989.4|1971.6|1983.28|1965.48|528
1645056000000|2022-02-17 00:00:00|1986.3|1968.5|1988.27|1970.47|1996.58|1978.78|1985.35|1967.55|674
1645056300000|2022-02-17 00:05:00|1988.26|1970.46|1992.98|1975.18|1994.5|1976.7|1987.94|1970.14|585
1645056600000|2022-02-17 00:10:00|1993.06|1975.26|1991.89|1974.09|1994.71|1976.91|1990.81|1973.01|620
1645056900000|2022-02-17 00:15:00|1991.95|1974.15|1992.23|1974.43|1992.71|1974.91|1987.51|1969.71|615
1645057200000|2022-02-17 00:20:00|1992.25|1974.45|1989.02|1971.22|1994.24|1976.44|1988.9|1971.1|516
1645057500000|2022-02-17 00:25:00|1989.19|1971.39|1990.62|1972.82|1992.6|1974.8|1987.06|1969.26|462
1645057800000|2022-02-17 00:30:00|1990.66|1972.86|1995.29|1977.49|1995.31|1977.51|1990.35|1972.55|554
1645058100000|2022-02-17 00:35:00|1995.31|1977.51|1998.39|1980.59|1998.77|1980.97|1993.62|1975.82|541
1645058400000|2022-02-17 00:40:00|1998.37|1980.57|1999.51|1981.71|1999.67|1981.87|1997.31|1979.51|450
1645058700000|2022-02-17 00:45:00|1999.49|1981.69|2000.72|1982.92|2004.95|1987.15|1996.46|1978.66|499
1645059000000|2022-02-17 00:50:00|2000.57|1982.77|2002.91|1985.11|2002.91|1985.11|1998.35|1980.55|564
1645059300000|2022-02-17 00:55:00|2002.93|1985.13|2006.84|1989.04|2007.99|1990.19|2002.61|1984.81|439
1645059600000|2022-02-17 01:00:00|2006.89|1989.09|2004.35|1986.55|2007.28|1989.48|2003.55|1985.75|403
1645059900000|2022-02-17 01:05:00|2003.6|1985.8|2003.44|1985.64|2007.9|1990.1|2002.85|1985.05|405
1645060200000|2022-02-17 01:10:00|2003.45|1985.65|2005.32|1987.52|2010.2|1992.4|2001.83|1984.03|487
1645060500000|2022-02-17 01:15:00|2005.29|1987.49|2007.36|1989.56|2008.93|1991.13|2002.06|1984.26|484
1645060800000|2022-02-17 01:20:00|2007.46|1989.66|2005.65|1987.85|2008.45|1990.65|2005.07|1987.27|345
1645061100000|2022-02-17 01:25:00|2005.63|1987.83|2004.2|1986.4|2005.98|1988.18|2003.25|1985.45|360
1645061400000|2022-02-17 01:30:00|2004.01|1986.21|2005.64|1987.84|2005.82|1988.02|2002.8|1985|415
1645061700000|2022-02-17 01:35:00|2005.93|1988.13|2003.75|1985.95|2006.05|1988.25|2003.03|1985.23|310
1645062000000|2022-02-17 01:40:00|2003.73|1985.93|2001.15|1983.35|2004.73|1986.93|2000.58|1982.78|426
1645062300000|2022-02-17 01:45:00|2001.21|1983.41|2001.05|1983.25|2003.96|1986.16|2000.65|1982.85|317
1645062600000|2022-02-17 01:50:00|2001.47|1983.67|1995.1|1977.3|2001.97|1984.17|1993.9|1976.1|450
1645062900000|2022-02-17 01:55:00|1995.05|1977.25|1995.65|1977.85|1997.94|1980.14|1993.88|1976.08|200
1645063200000|2022-02-17 02:00:00|1995.9|1978.1|1996.07|1978.27|1996.4|1978.6|1994.03|1976.23|285
1645063500000|2022-02-17 02:05:00|1996.13|1978.33|1997.17|1979.37|1997.17|1979.37|1993.32|1975.52|348
1645063800000|2022-02-17 02:10:00|1997.11|1979.31|1993.63|1975.83|1998.03|1980.23|1993.12|1975.32|347
1645064100000|2022-02-17 02:15:00|1994.56|1976.76|1986.88|1969.08|1995.43|1977.63|1986.49|1968.69|339
1645064400000|2022-02-17 02:20:00|1987.38|1969.58|1975.9|1958.1|1987.65|1969.85|1974.9|1957.1|483
1645064700000|2022-02-17 02:25:00|1975.62|1957.82|1975.7|1957.9|1978.49|1960.69|1974.49|1956.69|406
1645065000000|2022-02-17 02:30:00|1975.56|1957.76|1978.98|1961.18|1980.23|1962.43|1974.9|1957.1|416
1645065300000|2022-02-17 02:35:00|1978.99|1961.19|1979.9|1962.1|1981.43|1963.63|1978.51|1960.71|255
1645065600000|2022-02-17 02:40:00|1980.32|1962.52|1980.31|1962.51|1982.08|1964.28|1978.95|1961.15|347
1645065900000|2022-02-17 02:45:00|1980.48|1962.68|1975.45|1957.65|1980.84|1963.04|1973.35|1955.55|259
1645066200000|2022-02-17 02:50:00|1974.95|1957.15|1979.27|1961.47|1981.66|1963.86|1974.95|1957.15|403
1645066500000|2022-02-17 02:55:00|1979.15|1961.35|1980.93|1963.13|1981.72|1963.92|1976.9|1959.1|467
1645066800000|2022-02-17 03:00:00|1980.91|1963.11|1981.73|1963.93|1982|1964.2|1980.42|1962.62|419
1645067100000|2022-02-17 03:05:00|1981.75|1963.95|1979.15|1961.35|1983.01|1965.21|1978.86|1961.06|368
1645067400000|2022-02-17 03:10:00|1979.16|1961.36|1976.3|1958.5|1979.8|1962|1975.7|1957.9|78
1645067700000|2022-02-17 03:15:00|1976|1958.2|1977.89|1960.09|1977.94|1960.14|1972.4|1954.6|369
1645068000000|2022-02-17 03:20:00|1977.87|1960.07|1977.09|1959.29|1978.74|1960.94|1976.9|1959.1|458
1645068300000|2022-02-17 03:25:00|1977.12|1959.32|1977.41|1959.61|1980.3|1962.5|1976.98|1959.18|436
1645068600000|2022-02-17 03:30:00|1977.66|1959.86|1974.49|1956.69|1977.75|1959.95|1973.28|1955.48|384
1645068900000|2022-02-17 03:35:00|1974.5|1956.7|1969.38|1951.58|1976.16|1958.36|1968.36|1950.56|503
1645069200000|2022-02-17 03:40:00|1969.35|1951.55|1967.11|1949.31|1972.34|1954.54|1964.05|1946.25|522
1645069500000|2022-02-17 03:45:00|1967.1|1949.3|1970.32|1952.52|1970.34|1952.54|1966.99|1949.19|478
1645069800000|2022-02-17 03:50:00|1970.08|1952.28|1967.35|1949.55|1972.22|1954.42|1966.33|1948.53|557
1645070100000|2022-02-17 03:55:00|1966.89|1949.09|1946.76|1928.96|1966.89|1949.09|1946.49|1928.69|590
1645070400000|2022-02-17 04:00:00|1946.72|1928.92|1928.57|1910.77|1946.72|1928.92|1926.91|1909.11|847
1645070700000|2022-02-17 04:05:00|1928.64|1910.84|1934.77|1916.97|1935.99|1918.19|1924.24|1906.44|792
1645071000000|2022-02-17 04:10:00|1934.75|1916.95|1940.48|1922.68|1941.06|1923.26|1931.02|1913.22|639
1645071300000|2022-02-17 04:15:00|1940.5|1922.7|1944.4|1926.6|1946.72|1928.92|1938.94|1921.14|519
1645071600000|2022-02-17 04:20:00|1944.28|1926.48|1941.9|1924.1|1944.28|1926.48|1937.62|1919.82|564
1645071900000|2022-02-17 04:25:00|1941.93|1924.13|1938.51|1920.71|1941.95|1924.15|1936.73|1918.93|419
1645072200000|2022-02-17 04:30:00|1938.47|1920.67|1948.21|1930.41|1948.51|1930.71|1936.68|1918.88|637
1645072500000|2022-02-17 04:35:00|1948.22|1930.42|1950.79|1932.99|1952.88|1935.08|1947.92|1930.12|496
1645072800000|2022-02-17 04:40:00|1950.75|1932.95|1951.92|1934.12|1952.8|1935|1950.56|1932.76|433
1645073100000|2022-02-17 04:45:00|1951.94|1934.14|1956.79|1938.99|1956.94|1939.14|1950.3|1932.5|363
1645073400000|2022-02-17 04:50:00|1956.89|1939.09|1951.42|1933.62|1956.89|1939.09|1951.35|1933.55|408
1645073700000|2022-02-17 04:55:00|1951.43|1933.63|1948.33|1930.53|1951.93|1934.13|1947.32|1929.52|366
1645074000000|2022-02-17 05:00:00|1948.29|1930.49|1941.93|1924.13|1948.29|1930.49|1938.9|1921.1|541
1645074300000|2022-02-17 05:05:00|1941.97|1924.17|1950.29|1932.49|1950.29|1932.49|1941.68|1923.88|448
1645074600000|2022-02-17 05:10:00|1950.31|1932.51|1954.93|1937.13|1956.59|1938.79|1950.13|1932.33|365
1645074900000|2022-02-17 05:15:00|1954.9|1937.1|1955.05|1937.25|1956.16|1938.36|1953.9|1936.1|294
1645075200000|2022-02-17 05:20:00|1955.07|1937.27|1951.36|1933.56|1955.17|1937.37|1950.12|1932.32|335
1645075500000|2022-02-17 05:25:00|1951.39|1933.59|1952.75|1934.95|1953.02|1935.22|1951.1|1933.3|312
1645075800000|2022-02-17 05:30:00|1952.81|1935.01|1954.9|1937.1|1954.9|1937.1|1952.2|1934.4|319
1645076100000|2022-02-17 05:35:00|1954.6|1936.8|1952.9|1935.1|1958.15|1940.35|1952.22|1934.42|318
1645076400000|2022-02-17 05:40:00|1952.95|1935.15|1952.69|1934.89|1953.71|1935.91|1951.7|1933.9|211
1645076700000|2022-02-17 05:45:00|1952.68|1934.88|1949.15|1931.35|1952.9|1935.1|1946.53|1928.73|335
1645077000000|2022-02-17 05:50:00|1949|1931.2|1948.04|1930.24|1949.55|1931.75|1947.34|1929.54|232
1645077300000|2022-02-17 05:55:00|1948.2|1930.4|1951.23|1933.43|1951.9|1934.1|1948.08|1930.28|234
1645077600000|2022-02-17 06:00:00|1951.31|1933.51|1951.55|1933.75|1953.93|1936.13|1947.4|1929.6|389
1645077900000|2022-02-17 06:05:00|1951.5|1933.7|1953.95|1936.15|1955.12|1937.32|1951.5|1933.7|187
1645078200000|2022-02-17 06:10:00|1953.99|1936.19|1950.32|1932.52|1954|1936.2|1949.48|1931.68|351
1645078500000|2022-02-17 06:15:00|1950.33|1932.53|1948.91|1931.11|1952.15|1934.35|1948.62|1930.82|313
1645078800000|2022-02-17 06:20:00|1948.68|1930.88|1951.82|1934.02|1952.4|1934.6|1948.05|1930.25|354
1645079100000|2022-02-17 06:25:00|1951.83|1934.03|1958.18|1940.38|1958.22|1940.42|1951.67|1933.87|214
1645079400000|2022-02-17 06:30:00|1958.16|1940.36|1962|1944.2|1962|1944.2|1957.32|1939.52|359
1645079700000|2022-02-17 06:35:00|1961.9|1944.1|1963.07|1945.27|1964|1946.2|1961.15|1943.35|194
1645080000000|2022-02-17 06:40:00|1963.23|1945.43|1965.12|1947.32|1965.72|1947.92|1962.37|1944.57|316
1645080300000|2022-02-17 06:45:00|1964.9|1947.1|1962.83|1945.03|1966.83|1949.03|1962.4|1944.6|302
1645080600000|2022-02-17 06:50:00|1962.78|1944.98|1962.21|1944.41|1963.38|1945.58|1961.4|1943.6|378
1645080900000|2022-02-17 06:55:00|1962.15|1944.35|1963.77|1945.97|1964.41|1946.61|1959.68|1941.88|326
1645081200000|2022-02-17 07:00:00|1963.96|1946.16|1959.68|1941.88|1965.15|1947.35|1957.77|1939.97|307
1645081500000|2022-02-17 07:05:00|1959.58|1941.78|1959.13|1941.33|1962.44|1944.64|1956.65|1938.85|331
1645081800000|2022-02-17 07:10:00|1959.44|1941.64|1956.52|1938.72|1960.01|1942.21|1956.5|1938.7|381
1645082100000|2022-02-17 07:15:00|1956.95|1939.15|1955.63|1937.83|1957.81|1940.01|1955.29|1937.49|266
1645082400000|2022-02-17 07:20:00|1955.57|1937.77|1956.46|1938.66|1957.43|1939.63|1955.29|1937.49|267
1645082700000|2022-02-17 07:25:00|1956.57|1938.77|1952.6|1934.8|1956.82|1939.02|1952.34|1934.54|234
1645083000000|2022-02-17 07:30:00|1952.63|1934.83|1952.24|1934.44|1952.77|1934.97|1950.2|1932.4|254
1645083300000|2022-02-17 07:35:00|1952.22|1934.42|1950.47|1932.67|1952.4|1934.6|1949.7|1931.9|264
1645083600000|2022-02-17 07:40:00|1950.38|1932.58|1958.28|1940.48|1958.3|1940.5|1949.95|1932.15|330
1645083900000|2022-02-17 07:45:00|1958.26|1940.46|1963.06|1945.26|1963.14|1945.34|1957.61|1939.81|409
1645084200000|2022-02-17 07:50:00|1962.81|1945.01|1960.96|1943.16|1963.4|1945.6|1959.06|1941.26|377
1645084500000|2022-02-17 07:55:00|1960.95|1943.15|1961.96|1944.16|1962.32|1944.52|1960.77|1942.97|241
1645084800000|2022-02-17 08:00:00|1962|1944.2|1962.65|1944.85|1964.84|1947.04|1960.4|1942.6|453
1645085100000|2022-02-17 08:05:00|1962.94|1945.14|1966.99|1949.19|1966.99|1949.19|1960.26|1942.46|494
1645085400000|2022-02-17 08:10:00|1966.9|1949.1|1968|1950.2|1968.69|1950.89|1964.03|1946.23|467
1645085700000|2022-02-17 08:15:00|1968.08|1950.28|1966.92|1949.12|1968.75|1950.95|1964.07|1946.27|483
1645086000000|2022-02-17 08:20:00|1966.93|1949.13|1959.77|1941.97|1967.9|1950.1|1959.58|1941.78|449
1645086300000|2022-02-17 08:25:00|1959.15|1941.35|1939.19|1921.39|1960.68|1942.88|1938.4|1920.6|645
1645086600000|2022-02-17 08:30:00|1938.58|1920.78|1924.79|1906.99|1939.04|1921.24|1917.85|1900.05|827
1645086900000|2022-02-17 08:35:00|1924.94|1907.14|1924.03|1906.23|1925.64|1907.84|1913.66|1895.86|882
1645087200000|2022-02-17 08:40:00|1924.06|1906.26|1935.28|1917.48|1936.38|1918.58|1920.36|1902.56|759
1645087500000|2022-02-17 08:45:00|1935.31|1917.51|1934.51|1916.71|1935.31|1917.51|1927.4|1909.6|772
1645087800000|2022-02-17 08:50:00|1934.5|1916.7|1933.69|1915.89|1935.4|1917.6|1931.15|1913.35|632
1645088100000|2022-02-17 08:55:00|1933.68|1915.88|1935|1917.2|1935.94|1918.14|1927.42|1909.62|679
1645088400000|2022-02-17 09:00:00|1934.99|1917.19|1932.52|1914.72|1940.22|1922.42|1932.36|1914.56|596
1645088700000|2022-02-17 09:05:00|1932.5|1914.7|1929.52|1911.72|1935.27|1917.47|1928.03|1910.23|732
1645089000000|2022-02-17 09:10:00|1929.74|1911.94|1929.66|1911.86|1931.4|1913.6|1929.4|1911.6|690
1645089300000|2022-02-17 09:15:00|1929.64|1911.84|1921.85|1904.05|1931.76|1913.96|1919.69|1901.89|817
1645089600000|2022-02-17 09:20:00|1921.81|1904.01|1926.78|1908.98|1926.85|1909.05|1908.62|1890.82|853
1645089900000|2022-02-17 09:25:00|1926.73|1908.93|1930.12|1912.32|1930.12|1912.32|1922.28|1904.48|681
1645090200000|2022-02-17 09:30:00|1929.95|1912.15|1928.9|1911.1|1932.9|1915.1|1928.51|1910.71|597
1645090500000|2022-02-17 09:35:00|1929.12|1911.32|1923.28|1905.48|1929.33|1911.53|1920.95|1903.15|733
1645090800000|2022-02-17 09:40:00|1923.3|1905.5|1925.57|1907.77|1930.33|1912.53|1922.75|1904.95|622
1645091100000|2022-02-17 09:45:00|1925.55|1907.75|1929.06|1911.26|1929.54|1911.74|1921.77|1903.97|618
1645091400000|2022-02-17 09:50:00|1928.65|1910.85|1930.37|1912.57|1932.43|1914.63|1927.7|1909.9|500
1645091700000|2022-02-17 09:55:00|1930.36|1912.56|1929.5|1911.7|1931.54|1913.74|1928.27|1910.47|576
1645092000000|2022-02-17 10:00:00|1929.47|1911.67|1933.31|1915.51|1934.56|1916.76|1926.17|1908.37|491
1645092300000|2022-02-17 10:05:00|1933.12|1915.32|1935.89|1918.09|1936.15|1918.35|1932.43|1914.63|489
1645092600000|2022-02-17 10:10:00|1935.81|1918.01|1940.41|1922.61|1940.58|1922.78|1935.13|1917.33|465
1645092900000|2022-02-17 10:15:00|1940.45|1922.65|1937.5|1919.7|1940.45|1922.65|1934.84|1917.04|464
1645093200000|2022-02-17 10:20:00|1937.18|1919.38|1935.64|1917.84|1937.4|1919.6|1934.35|1916.55|401
1645093500000|2022-02-17 10:25:00|1935.57|1917.77|1932.59|1914.79|1935.68|1917.88|1931.72|1913.92|465
1645093800000|2022-02-17 10:30:00|1933.01|1915.21|1932.24|1914.44|1937.4|1919.6|1929.96|1912.16|356
1645094100000|2022-02-17 10:35:00|1931.82|1914.02|1930.3|1912.5|1933.01|1915.21|1927.12|1909.32|462
1645094400000|2022-02-17 10:40:00|1930.31|1912.51|1929.51|1911.71|1932.85|1915.05|1926.9|1909.1|355
1645094700000|2022-02-17 10:45:00|1929.42|1911.62|1925.59|1907.79|1931.4|1913.6|1923.05|1905.25|551
1645095000000|2022-02-17 10:50:00|1925.63|1907.83|1928.54|1910.74|1931.22|1913.42|1924.2|1906.4|455
1645095300000|2022-02-17 10:55:00|1928.23|1910.43|1920.42|1902.62|1928.87|1911.07|1913.4|1895.6|507
1645095600000|2022-02-17 11:00:00|1920.43|1902.63|1925.42|1907.62|1926.22|1908.42|1917.9|1900.1|699
1645095900000|2022-02-17 11:05:00|1925.31|1907.51|1915.75|1897.95|1925.31|1907.51|1912.03|1894.23|551
1645096200000|2022-02-17 11:10:00|1915.73|1897.93|1921.93|1904.13|1922.16|1904.36|1913.88|1896.08|487
1645096500000|2022-02-17 11:15:00|1921.84|1904.04|1924.76|1906.96|1924.76|1906.96|1920.1|1902.3|415
1645096800000|2022-02-17 11:20:00|1925.09|1907.29|1924.32|1906.52|1926.21|1908.41|1922.15|1904.35|417
1645097100000|2022-02-17 11:25:00|1924.28|1906.48|1917.92|1900.12|1924.28|1906.48|1915.87|1898.07|404
1645097400000|2022-02-17 11:30:00|1917.9|1900.1|1921.12|1903.32|1921.17|1903.37|1916.06|1898.26|520
1645097700000|2022-02-17 11:35:00|1921.15|1903.35|1913.36|1895.56|1921.34|1903.54|1911.94|1894.14|439
1645098000000|2022-02-17 11:40:00|1913.34|1895.54|1915.87|1898.07|1915.87|1898.07|1911.47|1893.67|333
1645098300000|2022-02-17 11:45:00|1915.41|1897.61|1920.31|1902.51|1920.4|1902.6|1913.8|1896|319
1645098600000|2022-02-17 11:50:00|1920.4|1902.6|1916.47|1898.67|1920.4|1902.6|1915.36|1897.56|392
1645098900000|2022-02-17 11:55:00|1916.48|1898.68|1921.2|1903.4|1921.93|1904.13|1916.35|1898.55|315
1645099200000|2022-02-17 12:00:00|1921.45|1903.65|1929.51|1911.71|1931.48|1913.68|1920.1|1902.3|552
1645099500000|2022-02-17 12:05:00|1929.49|1911.69|1929.8|1912|1930.43|1912.63|1927.83|1910.03|455
1645099800000|2022-02-17 12:10:00|1929.81|1912.01|1929.08|1911.28|1931.23|1913.43|1927.45|1909.65|437
1645100100000|2022-02-17 12:15:00|1929.31|1911.51|1929.7|1911.9|1930.17|1912.37|1926.63|1908.83|550
1645100400000|2022-02-17 12:20:00|1929.73|1911.93|1926.7|1908.9|1930.25|1912.45|1925.4|1907.6|447
1645100700000|2022-02-17 12:25:00|1927.28|1909.48|1926.41|1908.61|1928.28|1910.48|1924.07|1906.27|360
1645101000000|2022-02-17 12:30:00|1926.32|1908.52|1924.43|1906.63|1926.62|1908.82|1921.22|1903.42|416
1645101300000|2022-02-17 12:35:00|1924.44|1906.64|1921.71|1903.91|1924.44|1906.64|1920.23|1902.43|375
1645101600000|2022-02-17 12:40:00|1921.69|1903.89|1923.67|1905.87|1924.42|1906.62|1921.4|1903.6|436
1645101900000|2022-02-17 12:45:00|1924.22|1906.42|1923.7|1905.9|1927.66|1909.86|1923.3|1905.5|380
1645102200000|2022-02-17 12:50:00|1923.68|1905.88|1919.4|1901.6|1924.48|1906.68|1919.4|1901.6|545
1645102500000|2022-02-17 12:55:00|1919.59|1901.79|1921.73|1903.93|1922.05|1904.25|1917.84|1900.04|470
1645102800000|2022-02-17 13:00:00|1921.99|1904.19|1922.42|1904.62|1925.03|1907.23|1920.5|1902.7|455
1645103100000|2022-02-17 13:05:00|1922.35|1904.55|1908.37|1890.57|1922.38|1904.58|1906.31|1888.51|598
1645103400000|2022-02-17 13:10:00|1908.4|1890.6|1903.99|1886.19|1910.28|1892.48|1902.1|1884.3|532
1645103700000|2022-02-17 13:15:00|1904.19|1886.39|1904.51|1886.71|1908.44|1890.64|1903.6|1885.8|542
1645104000000|2022-02-17 13:20:00|1904.65|1886.85|1885.53|1867.73|1904.87|1887.07|1877.04|1859.24|911
1645104300000|2022-02-17 13:25:00|1885.07|1867.27|1888.88|1871.08|1891.61|1873.81|1884.09|1866.29|846
1645104600000|2022-02-17 13:30:00|1889.3|1871.5|1895.68|1877.88|1897.06|1879.26|1888.23|1870.43|718
1645104900000|2022-02-17 13:35:00|1895.66|1877.86|1895.28|1877.48|1898.1|1880.3|1893.24|1875.44|628
1645105200000|2022-02-17 13:40:00|1895.17|1877.37|1882.96|1865.16|1895.38|1877.58|1880.29|1862.49|702
1645105500000|2022-02-17 13:45:00|1882.99|1865.19|1885.45|1867.65|1888.47|1870.67|1881.42|1863.62|795
1645105800000|2022-02-17 13:50:00|1885.4|1867.6|1880.47|1862.67|1888.7|1870.9|1877.9|1860.1|802
1645106100000|2022-02-17 13:55:00|1880.62|1862.82|1885.27|1867.47|1885.39|1867.59|1875.4|1857.6|925
1645106400000|2022-02-17 14:00:00|1885.25|1867.45|1896.88|1879.08|1897.63|1879.83|1880.82|1863.02|686
1645106700000|2022-02-17 14:05:00|1896.93|1879.13|1886.25|1868.45|1897.35|1879.55|1882.38|1864.58|680
1645107000000|2022-02-17 14:10:00|1886.24|1868.44|1886.28|1868.48|1889.94|1872.14|1884.13|1866.33|442
1645107300000|2022-02-17 14:15:00|1886.31|1868.51|1887.68|1869.88|1894.42|1876.62|1885.98|1868.18|684
1645107600000|2022-02-17 14:20:00|1887.9|1870.1|1881.91|1864.11|1887.92|1870.12|1880.15|1862.35|701
1645107900000|2022-02-17 14:25:00|1881.55|1863.75|1880.44|1862.64|1882.21|1864.41|1876.09|1858.29|553
1645108200000|2022-02-17 14:30:00|1880.45|1862.65|1888.13|1870.33|1888.43|1870.63|1879.99|1862.19|566
1645108500000|2022-02-17 14:35:00|1888.97|1871.17|1885.83|1868.03|1889.89|1872.09|1883.99|1866.19|661
1645108800000|2022-02-17 14:40:00|1885.88|1868.08|1882.35|1864.55|1887.45|1869.65|1879.59|1861.79|533
1645109100000|2022-02-17 14:45:00|1882.39|1864.59|1871.92|1854.12|1882.49|1864.69|1867.41|1849.61|703
1645109400000|2022-02-17 14:50:00|1871.93|1854.13|1858.55|1840.75|1873.4|1855.6|1853.9|1836.1|739
1645109700000|2022-02-17 14:55:00|1858.63|1840.83|1864.71|1846.91|1865.2|1847.4|1856.71|1838.91|791
1645110000000|2022-02-17 15:00:00|1864.81|1847.01|1873.5|1855.7|1875.85|1858.05|1860.22|1842.42|747
1645110300000|2022-02-17 15:05:00|1873.39|1855.59|1873.35|1855.55|1879.43|1861.63|1871.22|1853.42|613
1645110600000|2022-02-17 15:10:00|1873.15|1855.35|1872.46|1854.66|1873.85|1856.05|1868.98|1851.18|450
1645110900000|2022-02-17 15:15:00|1872.43|1854.63|1864.79|1846.99|1872.43|1854.63|1860.37|1842.57|695
1645111200000|2022-02-17 15:20:00|1864.73|1846.93|1861.66|1843.86|1865.07|1847.27|1857.4|1839.6|557
1645111500000|2022-02-17 15:25:00|1861.69|1843.89|1864.78|1846.98|1866.5|1848.7|1857.59|1839.79|508
1645111800000|2022-02-17 15:30:00|1864.59|1846.79|1868.41|1850.61|1869.65|1851.85|1862.64|1844.84|623
1645112100000|2022-02-17 15:35:00|1868.48|1850.68|1869.1|1851.3|1869.87|1852.07|1853.7|1835.9|792
1645112400000|2022-02-17 15:40:00|1869.12|1851.32|1868.75|1850.95|1870.45|1852.65|1867.52|1849.72|611
1645112700000|2022-02-17 15:45:00|1869.24|1851.44|1863.2|1845.4|1869.24|1851.44|1861.62|1843.82|593
1645113000000|2022-02-17 15:50:00|1863.44|1845.64|1863.53|1845.73|1863.74|1845.94|1859.53|1841.73|652
1645113300000|2022-02-17 15:55:00|1863.58|1845.78|1870.82|1853.02|1871.07|1853.27|1862.95|1845.15|644
1645113600000|2022-02-17 16:00:00|1870.62|1852.82|1863.2|1845.4|1874.4|1856.6|1862.34|1844.54|705
1645113900000|2022-02-17 16:05:00|1863.29|1845.49|1867.48|1849.68|1868.48|1850.68|1857.9|1840.1|854
1645114200000|2022-02-17 16:10:00|1867.44|1849.64|1880.43|1862.63|1881.14|1863.34|1867.44|1849.64|776
1645114500000|2022-02-17 16:15:00|1880.7|1862.9|1878.95|1861.15|1880.7|1862.9|1875.71|1857.91|701
1645114800000|2022-02-17 16:20:00|1878.96|1861.16|1871.98|1854.18|1879.52|1861.72|1868.79|1850.99|687
1645115100000|2022-02-17 16:25:00|1872.04|1854.24|1874.54|1856.74|1876.32|1858.52|1870.95|1853.15|689
1645115400000|2022-02-17 16:30:00|1874.53|1856.73|1875.62|1857.82|1876.79|1858.99|1865.37|1847.57|534
1645115700000|2022-02-17 16:35:00|1875.57|1857.77|1870.18|1852.38|1877.51|1859.71|1868.9|1851.1|638
1645116000000|2022-02-17 16:40:00|1870.21|1852.41|1874.57|1856.77|1875.49|1857.69|1869.05|1851.25|548
1645116300000|2022-02-17 16:45:00|1874.97|1857.17|1883.17|1865.37|1884.7|1866.9|1872.85|1855.05|474
1645116600000|2022-02-17 16:50:00|1883.2|1865.4|1874.27|1856.47|1884.39|1866.59|1873.24|1855.44|583
1645116900000|2022-02-17 16:55:00|1874.22|1856.42|1871.4|1853.6|1880.06|1862.26|1868.1|1850.3|673
1645117200000|2022-02-17 17:00:00|1871.41|1853.61|1873.29|1855.49|1874.75|1856.95|1867.4|1849.6|742
1645117500000|2022-02-17 17:05:00|1873.36|1855.56|1860.86|1843.06|1874.4|1856.6|1860.19|1842.39|629
1645117800000|2022-02-17 17:10:00|1861.04|1843.24|1864.05|1846.25|1864.87|1847.07|1859.58|1841.78|455
1645118100000|2022-02-17 17:15:00|1863.96|1846.16|1866.54|1848.74|1869.56|1851.76|1862.8|1845|488
1645118400000|2022-02-17 17:20:00|1866.77|1848.97|1866.95|1849.15|1869|1851.2|1865.8|1848|435
1645118700000|2022-02-17 17:25:00|1866.56|1848.76|1864.41|1846.61|1869.51|1851.71|1863.83|1846.03|523
1645119000000|2022-02-17 17:30:00|1864.4|1846.6|1866.99|1849.19|1868.7|1850.9|1863.07|1845.27|449
1645119300000|2022-02-17 17:35:00|1866.58|1848.78|1868.21|1850.41|1871.68|1853.88|1866.29|1848.49|404
1645119600000|2022-02-17 17:40:00|1868.19|1850.39|1866.13|1848.33|1868.42|1850.62|1863.43|1845.63|556
1645119900000|2022-02-17 17:45:00|1866.14|1848.34|1852.44|1834.64|1866.29|1848.49|1850.4|1832.6|798
1645120200000|2022-02-17 17:50:00|1852.58|1834.78|1859.5|1841.7|1859.63|1841.83|1851.4|1833.6|717
1645120500000|2022-02-17 17:55:00|1859.49|1841.69|1859.04|1841.24|1861|1843.2|1857.16|1839.36|663
1645120800000|2022-02-17 18:00:00|1858.99|1841.19|1859.12|1841.32|1866.23|1848.43|1856.76|1838.96|609
1645121100000|2022-02-17 18:05:00|1859.14|1841.34|1860.27|1842.47|1865.43|1847.63|1858.19|1840.39|567
1645121400000|2022-02-17 18:10:00|1860.26|1842.46|1846.6|1828.8|1860.27|1842.47|1840.62|1822.82|777
1645121700000|2022-02-17 18:15:00|1846.46|1828.66|1825.21|1807.41|1850.32|1832.52|1820.72|1802.92|1032
1645122000000|2022-02-17 18:20:00|1825.06|1807.26|1827.33|1809.53|1829.93|1812.13|1823.01|1805.21|852
1645122300000|2022-02-17 18:25:00|1827.29|1809.49|1822.96|1805.16|1828.12|1810.32|1804.12|1786.32|932
1645122600000|2022-02-17 18:30:00|1823|1805.2|1823.51|1805.71|1833.55|1815.75|1821.97|1804.17|863
1645122900000|2022-02-17 18:35:00|1823.47|1805.67|1824.28|1806.48|1828.35|1810.55|1814.98|1797.18|830
1645123200000|2022-02-17 18:40:00|1824.31|1806.51|1832.36|1814.56|1833.42|1815.62|1822.4|1804.6|576
1645123500000|2022-02-17 18:45:00|1832.32|1814.52|1840.98|1823.18|1841.49|1823.69|1828.51|1810.71|522
1645123800000|2022-02-17 18:50:00|1840.96|1823.16|1846.56|1828.76|1846.95|1829.15|1838.25|1820.45|602
1645124100000|2022-02-17 18:55:00|1846.38|1828.58|1845.45|1827.65|1846.54|1828.74|1840.41|1822.61|672
1645124400000|2022-02-17 19:00:00|1845.47|1827.67|1839.21|1821.41|1845.47|1827.67|1836.79|1818.99|695
1645124700000|2022-02-17 19:05:00|1839.22|1821.42|1831.65|1813.85|1839.41|1821.61|1830.1|1812.3|712
1645125000000|2022-02-17 19:10:00|1831.33|1813.53|1830.73|1812.93|1832.08|1814.28|1826.4|1808.6|630
1645125300000|2022-02-17 19:15:00|1830.71|1812.91|1826.4|1808.6|1833.12|1815.32|1823.47|1805.67|669
1645125600000|2022-02-17 19:20:00|1826.15|1808.35|1820.38|1802.58|1830.11|1812.31|1818.9|1801.1|567
1645125900000|2022-02-17 19:25:00|1820.29|1802.49|1827.1|1809.3|1828.19|1810.39|1819.69|1801.89|611
1645126200000|2022-02-17 19:30:00|1827.17|1809.37|1828.2|1810.4|1830.65|1812.85|1822.16|1804.36|488
1645126500000|2022-02-17 19:35:00|1829.25|1811.45|1831.17|1813.37|1835.1|1817.3|1826.98|1809.18|622
1645126800000|2022-02-17 19:40:00|1831.11|1813.31|1832.14|1814.34|1834.09|1816.29|1828.4|1810.6|543
1645127100000|2022-02-17 19:45:00|1832.27|1814.47|1831.78|1813.98|1832.71|1814.91|1825.3|1807.5|657
1645127400000|2022-02-17 19:50:00|1831.87|1814.07|1832.06|1814.26|1832.4|1814.6|1828.54|1810.74|508
1645127700000|2022-02-17 19:55:00|1832.09|1814.29|1839.56|1821.76|1840.4|1822.6|1830.12|1812.32|482
1645128000000|2022-02-17 20:00:00|1839.59|1821.79|1826.3|1808.5|1839.65|1821.85|1826.1|1808.3|615
1645128300000|2022-02-17 20:05:00|1826.19|1808.39|1820.28|1802.48|1826.4|1808.6|1819.4|1801.6|290
1645128600000|2022-02-17 20:10:00|1820.4|1802.6|1825.67|1807.87|1826.45|1808.65|1815.4|1797.6|722
1645128900000|2022-02-17 20:15:00|1825.39|1807.59|1822.26|1804.46|1830.15|1812.35|1820.4|1802.6|772
1645129200000|2022-02-17 20:20:00|1821.82|1804.02|1822.67|1804.87|1825.94|1808.14|1820.4|1802.6|689
1645129500000|2022-02-17 20:25:00|1822.4|1804.6|1819.19|1801.39|1824.49|1806.69|1818.09|1800.29|690
1645129800000|2022-02-17 20:30:00|1819.18|1801.38|1812.03|1794.23|1823.44|1805.64|1811.91|1794.11|711
1645130100000|2022-02-17 20:35:00|1812.13|1794.33|1826.45|1808.65|1828.55|1810.75|1812.13|1794.33|692
1645130400000|2022-02-17 20:40:00|1826.49|1808.69|1832.33|1814.53|1833.85|1816.05|1823.9|1806.1|630
1645130700000|2022-02-17 20:45:00|1832.06|1814.26|1827.19|1809.39|1835.22|1817.42|1826.04|1808.24|696
1645131000000|2022-02-17 20:50:00|1826.65|1808.85|1826.55|1808.75|1827.42|1809.62|1820.43|1802.63|728
1645131300000|2022-02-17 20:55:00|1826.5|1808.7|1825.59|1807.79|1831.4|1813.6|1825.47|1807.67|691
1645131600000|2022-02-17 21:00:00|1826.08|1808.28|1827.92|1810.12|1833.04|1815.24|1825.41|1807.61|547
1645131900000|2022-02-17 21:05:00|1827.91|1810.11|1816.98|1799.18|1830.9|1813.1|1816.55|1798.75|660
1645132200000|2022-02-17 21:10:00|1816.99|1799.19|1817.77|1799.97|1819.4|1801.6|1807.2|1789.4|783
1645132500000|2022-02-17 21:15:00|1817.78|1799.98|1809.9|1792.1|1821.83|1804.03|1808.5|1790.7|672
1645132800000|2022-02-17 21:20:00|1810.49|1792.69|1798.91|1781.11|1815.46|1797.66|1795.4|1777.6|762
1645133100000|2022-02-17 21:25:00|1798.9|1781.1|1803.4|1785.6|1803.56|1785.76|1790.43|1772.63|845
1645133400000|2022-02-17 21:30:00|1803.26|1785.46|1822.4|1804.6|1824.85|1807.05|1802.78|1784.98|766
1645133700000|2022-02-17 21:35:00|1822.39|1804.59|1822.17|1804.37|1828.98|1811.18|1817.18|1799.38|792
1645134000000|2022-02-17 21:40:00|1822.19|1804.39|1820.42|1802.62|1828|1810.2|1818.06|1800.26|676
1645134300000|2022-02-17 21:45:00|1820.61|1802.81|1818.18|1800.38|1826.4|1808.6|1815.9|1798.1|583
1645134600000|2022-02-17 21:50:00|1818.17|1800.37|1829.79|1811.99|1830.85|1813.05|1816.54|1798.74|714
1645134900000|2022-02-17 21:55:00|1829.6|1811.8|1827.86|1810.06|1832.54|1814.74|1826.75|1808.95|548
1645135200000|2022-02-17 22:00:00|1827.9|1810.1|1827.34|1809.54|1834.03|1816.23|1824.55|1806.75|539
1645135500000|2022-02-17 22:05:00|1827.47|1809.67|1828.49|1810.69|1831.03|1813.23|1825.71|1807.91|276
1645135800000|2022-02-17 22:10:00|1828.47|1810.67|1823.9|1806.1|1829.45|1811.65|1822.4|1804.6|196
1645136100000|2022-02-17 22:15:00|1823.4|1805.6|1819.9|1802.1|1825.4|1807.6|1819.27|1801.47|152
1645136400000|2022-02-17 22:20:00|1819.69|1801.89|1816.29|1798.49|1823.4|1805.6|1812.4|1794.6|184
1645136700000|2022-02-17 22:25:00|1816.3|1798.5|1817.7|1799.9|1817.76|1799.96|1815.4|1797.6|258
1645137000000|2022-02-17 22:30:00|1817.36|1799.56|1822.6|1804.8|1823.02|1805.22|1816.98|1799.18|175
1645137300000|2022-02-17 22:35:00|1822.7|1804.9|1824.3|1806.5|1830.08|1812.28|1822.7|1804.9|399
1645137600000|2022-02-17 22:40:00|1824.29|1806.49|1824.23|1806.43|1827.28|1809.48|1823.65|1805.85|376
1645137900000|2022-02-17 22:45:00|1824.22|1806.42|1830.68|1812.88|1830.73|1812.93|1824.05|1806.25|414
1645138200000|2022-02-17 22:50:00|1830.61|1812.81|1830.21|1812.41|1832.44|1814.64|1826.12|1808.32|348
1645138500000|2022-02-17 22:55:00|1830.22|1812.42|1834.26|1816.46|1834.4|1816.6|1829.25|1811.45|287
1645138800000|2022-02-17 23:00:00|1833.86|1816.06|1829.55|1811.75|1834.36|1816.56|1828.11|1810.31|572
1645139100000|2022-02-17 23:05:00|1829.54|1811.74|1830.4|1812.6|1831.18|1813.38|1827.52|1809.72|356
1645139400000|2022-02-17 23:10:00|1830.49|1812.69|1827.9|1810.1|1835.05|1817.25|1827.4|1809.6|386
1645139700000|2022-02-17 23:15:00|1828.06|1810.26|1831.9|1814.1|1833.8|1816|1826.9|1809.1|518
1645140000000|2022-02-17 23:20:00|1832.1|1814.3|1831.9|1814.1|1834.85|1817.05|1830.35|1812.55|559
1645140300000|2022-02-17 23:25:00|1831.95|1814.15|1827.47|1809.67|1832.2|1814.4|1826.9|1809.1|467
1645140600000|2022-02-17 23:30:00|1827.54|1809.74|1823.69|1805.89|1828.44|1810.64|1823.4|1805.6|473
1645140900000|2022-02-17 23:35:00|1823.57|1805.77|1820.71|1802.91|1823.93|1806.13|1818.11|1800.31|519
1645141200000|2022-02-17 23:40:00|1820.63|1802.83|1820.86|1803.06|1824.53|1806.73|1818.64|1800.84|489
1645141500000|2022-02-17 23:45:00|1820.83|1803.03|1818.75|1800.95|1822.33|1804.53|1813.7|1795.9|483
1645141800000|2022-02-17 23:50:00|1818.78|1800.98|1818.69|1800.89|1822.4|1804.6|1814.48|1796.68|479
1645142100000|2022-02-17 23:55:00|1818.68|1800.88|1824.67|1806.87|1827.85|1810.05|1816.4|1798.6|507
1645142400000|2022-02-18 00:00:00|1825.17|1807.37|1816.45|1798.65|1826.7|1808.9|1810.57|1792.77|710
1645142700000|2022-02-18 00:05:00|1816.46|1798.66|1829.95|1812.15|1831|1813.2|1816.41|1798.61|634
1645143000000|2022-02-18 00:10:00|1829.93|1812.13|1814.38|1796.58|1830.06|1812.26|1812.38|1794.58|733
1645143300000|2022-02-18 00:15:00|1814.44|1796.64|1818.39|1800.59|1820.47|1802.67|1806.82|1789.02|786
1645143600000|2022-02-18 00:20:00|1818.31|1800.51|1818.47|1800.67|1819.66|1801.86|1814.9|1797.1|672
1645143900000|2022-02-18 00:25:00|1818.5|1800.7|1825.39|1807.59|1825.85|1808.05|1817.9|1800.1|530
1645144200000|2022-02-18 00:30:00|1825.38|1807.58|1823.27|1805.47|1827.06|1809.26|1819.8|1802|570
1645144500000|2022-02-18 00:35:00|1823.26|1805.46|1825.61|1807.81|1831.48|1813.68|1823.07|1805.27|606
1645144800000|2022-02-18 00:40:00|1825.79|1807.99|1821.45|1803.65|1826.68|1808.88|1820.32|1802.52|552
1645145100000|2022-02-18 00:45:00|1821.44|1803.64|1817.51|1799.71|1827.2|1809.4|1816.9|1799.1|619
1645145400000|2022-02-18 00:50:00|1817.33|1799.53|1835.65|1817.85|1836.3|1818.5|1815.4|1797.6|671
1645145700000|2022-02-18 00:55:00|1835.59|1817.79|1837.5|1819.7|1842.1|1824.3|1834.19|1816.39|533
1645146000000|2022-02-18 01:00:00|1837.58|1819.78|1827.5|1809.7|1842.1|1824.3|1826.84|1809.04|606
1645146300000|2022-02-18 01:05:00|1827.49|1809.69|1815.57|1797.77|1827.53|1809.73|1815.57|1797.77|581
1645146600000|2022-02-18 01:10:00|1815.58|1797.78|1819.15|1801.35|1819.4|1801.6|1815.01|1797.21|463
1645146900000|2022-02-18 01:15:00|1819.09|1801.29|1821.28|1803.48|1822.39|1804.59|1815.48|1797.68|499
1645147200000|2022-02-18 01:20:00|1821.21|1803.41|1816.48|1798.68|1821.61|1803.81|1815.14|1797.34|494
1645147500000|2022-02-18 01:25:00|1816.45|1798.65|1816.57|1798.77|1820.72|1802.92|1814.9|1797.1|492
1645147800000|2022-02-18 01:30:00|1816.98|1799.18|1829.54|1811.74|1829.56|1811.76|1816.23|1798.43|677
1645148100000|2022-02-18 01:35:00|1829.56|1811.76|1834.52|1816.72|1837.48|1819.68|1829.56|1811.76|662
1645148400000|2022-02-18 01:40:00|1834.56|1816.76|1841.96|1824.16|1845.3|1827.5|1833.59|1815.79|600
1645148700000|2022-02-18 01:45:00|1842.01|1824.21|1841.85|1824.05|1844.74|1826.94|1839.22|1821.42|675
1645149000000|2022-02-18 01:50:00|1841.86|1824.06|1840.62|1822.82|1843.32|1825.52|1837.46|1819.66|588
1645149300000|2022-02-18 01:55:00|1840.4|1822.6|1841.23|1823.43|1843.18|1825.38|1840.37|1822.57|291
1645149600000|2022-02-18 02:00:00|1841.25|1823.45|1845.51|1827.71|1847.23|1829.43|1841.21|1823.41|372
1645149900000|2022-02-18 02:05:00|1845.46|1827.66|1845.25|1827.45|1848.34|1830.54|1845|1827.2|449
1645150200000|2022-02-18 02:10:00|1844.95|1827.15|1839.77|1821.97|1845.59|1827.79|1835.59|1817.79|432
1645150500000|2022-02-18 02:15:00|1839.63|1821.83|1844.8|1827|1846.22|1828.42|1839.13|1821.33|372
1645150800000|2022-02-18 02:20:00|1844.83|1827.03|1844.14|1826.34|1845.36|1827.56|1842.69|1824.89|265
1645151100000|2022-02-18 02:25:00|1843.9|1826.1|1841.66|1823.86|1845.24|1827.44|1839.51|1821.71|378
1645151400000|2022-02-18 02:30:00|1841.68|1823.88|1841.62|1823.82|1842.87|1825.07|1840.65|1822.85|185
1645151700000|2022-02-18 02:35:00|1841.3|1823.5|1838.92|1821.12|1842.12|1824.32|1834.62|1816.82|365
1645152000000|2022-02-18 02:40:00|1838.69|1820.89|1838.79|1820.99|1840.28|1822.48|1834.43|1816.63|410
1645152300000|2022-02-18 02:45:00|1838.78|1820.98|1837.31|1819.51|1839.64|1821.84|1835.16|1817.36|395
1645152600000|2022-02-18 02:50:00|1837.47|1819.67|1838.68|1820.88|1839.89|1822.09|1836.9|1819.1|301
1645152900000|2022-02-18 02:55:00|1838.67|1820.87|1839.96|1822.16|1841.3|1823.5|1837.3|1819.5|319
1645153200000|2022-02-18 03:00:00|1840.38|1822.58|1835.72|1817.92|1842.11|1824.31|1835.72|1817.92|268
1645153500000|2022-02-18 03:05:00|1835.93|1818.13|1841.64|1823.84|1841.87|1824.07|1833.7|1815.9|330
1645153800000|2022-02-18 03:10:00|1841.66|1823.86|1838.94|1821.14|1842.18|1824.38|1838.17|1820.37|322
1645154100000|2022-02-18 03:15:00|1838.67|1820.87|1836.21|1818.41|1840.25|1822.45|1835.64|1817.84|346
1645154400000|2022-02-18 03:20:00|1836.23|1818.43|1838.69|1820.89|1838.85|1821.05|1834.9|1817.1|321
1645154700000|2022-02-18 03:25:00|1838.63|1820.83|1842.63|1824.83|1842.8|1825|1838.63|1820.83|279
1645155000000|2022-02-18 03:30:00|1842.67|1824.87|1846.54|1828.74|1848.8|1831|1842.66|1824.86|334
1645155300000|2022-02-18 03:35:00|1846.64|1828.84|1844.66|1826.86|1847.24|1829.44|1844.12|1826.32|381
1645155600000|2022-02-18 03:40:00|1844.63|1826.83|1843.22|1825.42|1845.6|1827.8|1840.5|1822.7|449
1645155900000|2022-02-18 03:45:00|1843.29|1825.49|1845.26|1827.46|1845.43|1827.63|1842.15|1824.35|412
1645156200000|2022-02-18 03:50:00|1845.29|1827.49|1849.55|1831.75|1849.64|1831.84|1843.72|1825.92|309
1645156500000|2022-02-18 03:55:00|1849.53|1831.73|1848.77|1830.97|1849.69|1831.89|1847.4|1829.6|284
1645156800000|2022-02-18 04:00:00|1848.78|1830.98|1850.46|1832.66|1852.66|1834.86|1848.78|1830.98|448
1645157100000|2022-02-18 04:05:00|1850.66|1832.86|1852.63|1834.83|1854.34|1836.54|1849.9|1832.1|324
1645157400000|2022-02-18 04:10:00|1852.67|1834.87|1850.56|1832.76|1853.02|1835.22|1848.4|1830.6|460
1645157700000|2022-02-18 04:15:00|1850.62|1832.82|1847.62|1829.82|1851.55|1833.75|1845.94|1828.14|462
1645158000000|2022-02-18 04:20:00|1847.7|1829.9|1853.02|1835.22|1853.13|1835.33|1847.49|1829.69|377
1645158300000|2022-02-18 04:25:00|1853.09|1835.29|1852.64|1834.84|1853.49|1835.69|1851.53|1833.73|254
1645158600000|2022-02-18 04:30:00|1852.55|1834.75|1858.51|1840.71|1858.57|1840.77|1851.16|1833.36|363
1645158900000|2022-02-18 04:35:00|1858.5|1840.7|1854.9|1837.1|1858.65|1840.85|1853.7|1835.9|416
1645159200000|2022-02-18 04:40:00|1855.04|1837.24|1856.25|1838.45|1856.25|1838.45|1853.4|1835.6|348
1645159500000|2022-02-18 04:45:00|1856.06|1838.26|1850.97|1833.17|1856.21|1838.41|1850.9|1833.1|365
1645159800000|2022-02-18 04:50:00|1850.9|1833.1|1847.58|1829.78|1852.18|1834.38|1845|1827.2|567
1645160100000|2022-02-18 04:55:00|1847.61|1829.81|1844.66|1826.86|1850.56|1832.76|1844.14|1826.34|472
1645160400000|2022-02-18 05:00:00|1844.4|1826.6|1846.09|1828.29|1847.72|1829.92|1844.09|1826.29|396
1645160700000|2022-02-18 05:05:00|1846.08|1828.28|1842.96|1825.16|1848.65|1830.85|1842.96|1825.16|466
1645161000000|2022-02-18 05:10:00|1842.18|1824.38|1840.6|1822.8|1843.47|1825.67|1838.45|1820.65|476
1645161300000|2022-02-18 05:15:00|1840.37|1822.57|1836.52|1818.72|1842.73|1824.93|1835.46|1817.66|478
1645161600000|2022-02-18 05:20:00|1835.86|1818.06|1839.07|1821.27|1839.6|1821.8|1835.6|1817.8|410
1645161900000|2022-02-18 05:25:00|1839.04|1821.24|1840.92|1823.12|1841.4|1823.6|1838.9|1821.1|376
1645162200000|2022-02-18 05:30:00|1840.93|1823.13|1842.76|1824.96|1842.96|1825.16|1840.7|1822.9|330
1645162500000|2022-02-18 05:35:00|1842.79|1824.99|1846.9|1829.1|1848.78|1830.98|1842.76|1824.96|316
1645162800000|2022-02-18 05:40:00|1846.88|1829.08|1839.95|1822.15|1847.09|1829.29|1839.4|1821.6|344
1645163100000|2022-02-18 05:45:00|1839.69|1821.89|1844.67|1826.87|1845.32|1827.52|1839.65|1821.85|413
1645163400000|2022-02-18 05:50:00|1844.64|1826.84|1842.01|1824.21|1845.39|1827.59|1841.85|1824.05|511
1645163700000|2022-02-18 05:55:00|1842.2|1824.4|1843.66|1825.86|1845.74|1827.94|1841.43|1823.63|437
1645164000000|2022-02-18 06:00:00|1843.72|1825.92|1844.15|1826.35|1845.31|1827.51|1841.97|1824.17|471
1645164300000|2022-02-18 06:05:00|1844.13|1826.33|1844.96|1827.16|1845.78|1827.98|1840.61|1822.81|498
1645164600000|2022-02-18 06:10:00|1844.97|1827.17|1847.76|1829.96|1849|1831.2|1844.81|1827.01|442
1645164900000|2022-02-18 06:15:00|1847.75|1829.95|1845.53|1827.73|1848.08|1830.28|1843.59|1825.79|399
1645165200000|2022-02-18 06:20:00|1845.51|1827.71|1846.85|1829.05|1847.79|1829.99|1844.55|1826.75|421
1645165500000|2022-02-18 06:25:00|1847.14|1829.34|1845.35|1827.55|1847.14|1829.34|1844.98|1827.18|391
1645165800000|2022-02-18 06:30:00|1845.29|1827.49|1844.33|1826.53|1846.75|1828.95|1841.9|1824.1|440
1645166100000|2022-02-18 06:35:00|1844.32|1826.52|1847.19|1829.39|1847.64|1829.84|1843.85|1826.05|336
1645166400000|2022-02-18 06:40:00|1847.59|1829.79|1849.67|1831.87|1850.38|1832.58|1847|1829.2|423
1645166700000|2022-02-18 06:45:00|1849.65|1831.85|1847.68|1829.88|1849.65|1831.85|1846.9|1829.1|399
1645167000000|2022-02-18 06:50:00|1847.65|1829.85|1848.62|1830.82|1849.02|1831.22|1846.75|1828.95|437
1645167300000|2022-02-18 06:55:00|1848.63|1830.83|1849.48|1831.68|1850.29|1832.49|1846.73|1828.93|345
1645167600000|2022-02-18 07:00:00|1849.59|1831.79|1849.37|1831.57|1850.04|1832.24|1847.75|1829.95|482
1645167900000|2022-02-18 07:05:00|1849.4|1831.6|1852.26|1834.46|1852.5|1834.7|1849.08|1831.28|366
1645168200000|2022-02-18 07:10:00|1852.28|1834.48|1853.2|1835.4|1853.68|1835.88|1851.43|1833.63|290
1645168500000|2022-02-18 07:15:00|1853.39|1835.59|1861.17|1843.37|1863.46|1845.66|1853.39|1835.59|384
1645168800000|2022-02-18 07:20:00|1861.03|1843.23|1859.52|1841.72|1862.08|1844.28|1859.48|1841.68|422
1645169100000|2022-02-18 07:25:00|1859.53|1841.73|1848.79|1830.99|1859.93|1842.13|1845.54|1827.74|611
1645169400000|2022-02-18 07:30:00|1849.13|1831.33|1851.33|1833.53|1854.86|1837.06|1847.63|1829.83|634
1645169700000|2022-02-18 07:35:00|1851.34|1833.54|1848.8|1831|1852.65|1834.85|1846.24|1828.44|551
1645170000000|2022-02-18 07:40:00|1848.79|1830.99|1851.05|1833.25|1851.08|1833.28|1847.95|1830.15|459
1645170300000|2022-02-18 07:45:00|1851.03|1833.23|1848.47|1830.67|1851.18|1833.38|1847.82|1830.02|346
1645170600000|2022-02-18 07:50:00|1848.49|1830.69|1847.8|1830|1849.14|1831.34|1847.19|1829.39|381
1645170900000|2022-02-18 07:55:00|1847.77|1829.97|1850.08|1832.28|1850.7|1832.9|1847.15|1829.35|346
1645171200000|2022-02-18 08:00:00|1850.32|1832.52|1852.41|1834.61|1855.51|1837.71|1849.2|1831.4|767
1645171500000|2022-02-18 08:05:00|1852.46|1834.66|1855.87|1838.07|1856.43|1838.63|1852.23|1834.43|639
1645171800000|2022-02-18 08:10:00|1855.86|1838.06|1856.69|1838.89|1858.6|1840.8|1854.65|1836.85|573
1645172100000|2022-02-18 08:15:00|1856.51|1838.71|1854.76|1836.96|1858.03|1840.23|1854.59|1836.79|514
1645172400000|2022-02-18 08:20:00|1854.71|1836.91|1853.92|1836.12|1857.35|1839.55|1853.6|1835.8|367
1645172700000|2022-02-18 08:25:00|1853.75|1835.95|1854.47|1836.67|1854.89|1837.09|1851.34|1833.54|474
1645173000000|2022-02-18 08:30:00|1854.44|1836.64|1857.37|1839.57|1857.37|1839.57|1853.35|1835.55|390
1645173300000|2022-02-18 08:35:00|1857.38|1839.58|1857.58|1839.78|1858.43|1840.63|1855.93|1838.13|534
1645173600000|2022-02-18 08:40:00|1857.56|1839.76|1859.6|1841.8|1859.99|1842.19|1856.05|1838.25|481
1645173900000|2022-02-18 08:45:00|1859.57|1841.77|1859.68|1841.88|1863.52|1845.72|1859.41|1841.61|567
1645174200000|2022-02-18 08:50:00|1859.61|1841.81|1859.44|1841.64|1860.06|1842.26|1856.06|1838.26|552
1645174500000|2022-02-18 08:55:00|1859.43|1841.63|1865.43|1847.63|1868.47|1850.67|1859.27|1841.47|585
1645174800000|2022-02-18 09:00:00|1865.44|1847.64|1861.19|1843.39|1867.74|1849.94|1860.1|1842.3|615
1645175100000|2022-02-18 09:05:00|1861.21|1843.41|1861.55|1843.75|1862.2|1844.4|1859.18|1841.38|340
1645175400000|2022-02-18 09:10:00|1861.53|1843.73|1860.92|1843.12|1862.81|1845.01|1859.9|1842.1|527
1645175700000|2022-02-18 09:15:00|1860.93|1843.13|1860.14|1842.34|1861.07|1843.27|1857.6|1839.8|437
1645176000000|2022-02-18 09:20:00|1859.76|1841.96|1860.5|1842.7|1862.6|1844.8|1859.37|1841.57|471
1645176300000|2022-02-18 09:25:00|1860.51|1842.71|1859.64|1841.84|1861.63|1843.83|1859.36|1841.56|143
1645176600000|2022-02-18 09:30:00|1859.89|1842.09|1861.61|1843.81|1861.79|1843.99|1858.7|1840.9|301
1645176900000|2022-02-18 09:35:00|1861.59|1843.79|1864.31|1846.51|1864.31|1846.51|1860.05|1842.25|207
1645177200000|2022-02-18 09:40:00|1864.3|1846.5|1864.72|1846.92|1864.72|1846.92|1862.12|1844.32|170
1645177500000|2022-02-18 09:45:00|1864.4|1846.6|1865.44|1847.64|1866.1|1848.3|1864.03|1846.23|351
1645177800000|2022-02-18 09:50:00|1865.45|1847.65|1862.3|1844.5|1865.46|1847.66|1861.25|1843.45|398
1645178100000|2022-02-18 09:55:00|1862.31|1844.51|1863.63|1845.83|1864.22|1846.42|1861.46|1843.66|509
1645178400000|2022-02-18 10:00:00|1863.65|1845.85|1859.38|1841.58|1863.72|1845.92|1859.27|1841.47|348
1645178700000|2022-02-18 10:05:00|1859.4|1841.6|1854.95|1837.15|1859.4|1841.6|1853.7|1835.9|475
1645179000000|2022-02-18 10:10:00|1854.94|1837.14|1851.8|1834|1854.94|1837.14|1849|1831.2|391
1645179300000|2022-02-18 10:15:00|1851.84|1834.04|1849.82|1832.02|1853.28|1835.48|1849.12|1831.32|497
1645179600000|2022-02-18 10:20:00|1849.79|1831.99|1845.57|1827.77|1851.89|1834.09|1845.51|1827.71|384
1645179900000|2022-02-18 10:25:00|1845.07|1827.27|1847.61|1829.81|1848.86|1831.06|1844.57|1826.77|421
1645180200000|2022-02-18 10:30:00|1847.55|1829.75|1844.61|1826.81|1847.95|1830.15|1843.94|1826.14|250
1645180500000|2022-02-18 10:35:00|1844.6|1826.8|1847.48|1829.68|1847.48|1829.68|1843.4|1825.6|204
1645180800000|2022-02-18 10:40:00|1847.43|1829.63|1847.28|1829.48|1847.51|1829.71|1845.99|1828.19|239
1645181100000|2022-02-18 10:45:00|1847.31|1829.51|1851.43|1833.63|1852.23|1834.43|1844.92|1827.12|564
1645181400000|2022-02-18 10:50:00|1851.38|1833.58|1850.63|1832.83|1851.65|1833.85|1849.4|1831.6|412
1645181700000|2022-02-18 10:55:00|1850.83|1833.03|1850.67|1832.87|1852.9|1835.1|1849.95|1832.15|472
1645182000000|2022-02-18 11:00:00|1850.91|1833.11|1842.4|1824.6|1852.42|1834.62|1842.09|1824.29|389
1645182300000|2022-02-18 11:05:00|1841.9|1824.1|1835.22|1817.42|1842.25|1824.45|1831.65|1813.85|578
1645182600000|2022-02-18 11:10:00|1835.21|1817.41|1830.79|1812.99|1835.26|1817.46|1826.01|1808.21|669
1645182900000|2022-02-18 11:15:00|1830.78|1812.98|1828.69|1810.89|1833.71|1815.91|1824.1|1806.3|693
1645183200000|2022-02-18 11:20:00|1828.43|1810.63|1829.56|1811.76|1830.26|1812.46|1824.12|1806.32|599
1645183500000|2022-02-18 11:25:00|1829.83|1812.03|1827.32|1809.52|1831.93|1814.13|1825.84|1808.04|524
1645183800000|2022-02-18 11:30:00|1827.36|1809.56|1826.38|1808.58|1830.85|1813.05|1826.38|1808.58|518
1645184100000|2022-02-18 11:35:00|1826.36|1808.56|1818.69|1800.89|1826.62|1808.82|1818.05|1800.25|613
1645184400000|2022-02-18 11:40:00|1818.58|1800.78|1822.56|1804.76|1823.74|1805.94|1814.67|1796.87|647
1645184700000|2022-02-18 11:45:00|1822.51|1804.71|1826.53|1808.73|1829.13|1811.33|1821.91|1804.11|631
1645185000000|2022-02-18 11:50:00|1826.54|1808.74|1823.49|1805.69|1830.99|1813.19|1821.31|1803.51|634
1645185300000|2022-02-18 11:55:00|1823.51|1805.71|1823.19|1805.39|1824.41|1806.61|1817.39|1799.59|654
1645185600000|2022-02-18 12:00:00|1822.99|1805.19|1824.9|1807.1|1826.41|1808.61|1815.29|1797.49|766
1645185900000|2022-02-18 12:05:00|1824.86|1807.06|1829.42|1811.62|1831.34|1813.54|1823.92|1806.12|560
1645186200000|2022-02-18 12:10:00|1829.18|1811.38|1839.63|1821.83|1839.68|1821.88|1829.16|1811.36|539
1645186500000|2022-02-18 12:15:00|1839.9|1822.1|1839.48|1821.68|1840.55|1822.75|1836.01|1818.21|643
1645186800000|2022-02-18 12:20:00|1839.45|1821.65|1836.41|1818.61|1839.45|1821.65|1835.11|1817.31|482
1645187100000|2022-02-18 12:25:00|1836.42|1818.62|1837.67|1819.87|1839.42|1821.62|1836.21|1818.41|488
1645187400000|2022-02-18 12:30:00|1837.65|1819.85|1840.38|1822.58|1841.29|1823.49|1837.19|1819.39|386
1645187700000|2022-02-18 12:35:00|1840.34|1822.54|1832.96|1815.16|1840.4|1822.6|1832.28|1814.48|569
1645188000000|2022-02-18 12:40:00|1832.75|1814.95|1834.35|1816.55|1837.02|1819.22|1831.87|1814.07|430
1645188300000|2022-02-18 12:45:00|1834.34|1816.54|1836.12|1818.32|1837.4|1819.6|1831.28|1813.48|519
1645188600000|2022-02-18 12:50:00|1836.14|1818.34|1839.42|1821.62|1841.59|1823.79|1835.95|1818.15|501
1645188900000|2022-02-18 12:55:00|1839.41|1821.61|1839.04|1821.24|1840.4|1822.6|1837.83|1820.03|372
1645189200000|2022-02-18 13:00:00|1838.85|1821.05|1836.53|1818.73|1840.7|1822.9|1835.52|1817.72|568
1645189500000|2022-02-18 13:05:00|1836.5|1818.7|1832.14|1814.34|1839.31|1821.51|1832.14|1814.34|478
1645189800000|2022-02-18 13:10:00|1832.13|1814.33|1830.25|1812.45|1838.07|1820.27|1825.99|1808.19|765
1645190100000|2022-02-18 13:15:00|1830.16|1812.36|1835.47|1817.67|1836.37|1818.57|1829.09|1811.29|551
1645190400000|2022-02-18 13:20:00|1835.45|1817.65|1832.76|1814.96|1836.42|1818.62|1832.76|1814.96|399
1645190700000|2022-02-18 13:25:00|1832.75|1814.95|1829.32|1811.52|1833.32|1815.52|1826.88|1809.08|599
1645191000000|2022-02-18 13:30:00|1829.23|1811.43|1824.19|1806.39|1830.18|1812.38|1821.45|1803.65|623
1645191300000|2022-02-18 13:35:00|1824.14|1806.34|1833.53|1815.73|1833.88|1816.08|1823.9|1806.1|503
1645191600000|2022-02-18 13:40:00|1833.41|1815.61|1836.01|1818.21|1836.4|1818.6|1831.27|1813.47|497
1645191900000|2022-02-18 13:45:00|1836|1818.2|1838.27|1820.47|1839.4|1821.6|1835.21|1817.41|472
1645192200000|2022-02-18 13:50:00|1838.26|1820.46|1840.12|1822.32|1840.15|1822.35|1835.65|1817.85|573
1645192500000|2022-02-18 13:55:00|1840.09|1822.29|1838.27|1820.47|1840.4|1822.6|1837.67|1819.87|374
1645192800000|2022-02-18 14:00:00|1838.34|1820.54|1846.9|1829.1|1846.9|1829.1|1837.28|1819.48|427
1645193100000|2022-02-18 14:05:00|1846.4|1828.6|1844.58|1826.78|1847.4|1829.6|1844.58|1826.78|259
1645193400000|2022-02-18 14:10:00|1844.4|1826.6|1837.08|1819.28|1844.55|1826.75|1837.08|1819.28|530
1645193700000|2022-02-18 14:15:00|1837.07|1819.27|1833.11|1815.31|1841.28|1823.48|1832.9|1815.1|524
1645194000000|2022-02-18 14:20:00|1833.25|1815.45|1831.33|1813.53|1834.24|1816.44|1830.69|1812.89|302
1645194300000|2022-02-18 14:25:00|1831.29|1813.49|1833.32|1815.52|1834.27|1816.47|1829.38|1811.58|742
1645194600000|2022-02-18 14:30:00|1833.38|1815.58|1829.63|1811.83|1840.91|1823.11|1828.52|1810.72|660
1645194900000|2022-02-18 14:35:00|1829.75|1811.95|1802.26|1784.46|1829.75|1811.95|1801.83|1784.03|896
1645195200000|2022-02-18 14:40:00|1802.29|1784.49|1784.38|1766.58|1802.29|1784.49|1772.97|1755.17|1006
1645195500000|2022-02-18 14:45:00|1784.35|1766.55|1799.4|1781.6|1799.4|1781.6|1784.35|1766.55|821
1645195800000|2022-02-18 14:50:00|1799.36|1781.56|1827.3|1809.5|1828.71|1810.91|1799.36|1781.56|796
1645196100000|2022-02-18 14:55:00|1827.24|1809.44|1833.61|1815.81|1840.86|1823.06|1815.16|1797.36|975
1645196400000|2022-02-18 15:00:00|1833.71|1815.91|1832.36|1814.56|1845.47|1827.67|1828.5|1810.7|941
1645196700000|2022-02-18 15:05:00|1832.38|1814.58|1821.95|1804.15|1833.1|1815.3|1819.44|1801.64|821
1645197000000|2022-02-18 15:10:00|1822|1804.2|1821.9|1804.1|1823.33|1805.53|1814.4|1796.6|678
1645197300000|2022-02-18 15:15:00|1821.6|1803.8|1822.05|1804.25|1829.9|1812.1|1819.31|1801.51|808
1645197600000|2022-02-18 15:20:00|1822.11|1804.31|1814.33|1796.53|1823.53|1805.73|1814.31|1796.51|720
1645197900000|2022-02-18 15:25:00|1814.32|1796.52|1814.06|1796.26|1817.8|1800|1810.4|1792.6|344
1645198200000|2022-02-18 15:30:00|1813.92|1796.12|1803.4|1785.6|1814.2|1796.4|1793.81|1776.01|858
1645198500000|2022-02-18 15:35:00|1803.46|1785.66|1799.54|1781.74|1803.51|1785.71|1792|1774.2|880
1645198800000|2022-02-18 15:40:00|1799.51|1781.71|1796.19|1778.39|1800.25|1782.45|1790.6|1772.8|857
1645199100000|2022-02-18 15:45:00|1796.25|1778.45|1789.93|1772.13|1798.44|1780.64|1782.67|1764.87|856
1645199400000|2022-02-18 15:50:00|1789.97|1772.17|1795.66|1777.86|1797.88|1780.08|1787.14|1769.34|693
1645199700000|2022-02-18 15:55:00|1795.57|1777.77|1795.47|1777.67|1796.57|1778.77|1792.45|1774.65|657
1645200000000|2022-02-18 16:00:00|1795.56|1777.76|1779.09|1761.29|1795.78|1777.98|1778.32|1760.52|780
1645200300000|2022-02-18 16:05:00|1778.83|1761.03|1785.94|1768.14|1792.06|1774.26|1771.05|1753.25|916
1645200600000|2022-02-18 16:10:00|1786.2|1768.4|1803.38|1785.58|1804.4|1786.6|1786.1|1768.3|700
1645200900000|2022-02-18 16:15:00|1803.64|1785.84|1801.31|1783.51|1814.18|1796.38|1801.23|1783.43|713
1645201200000|2022-02-18 16:20:00|1801.35|1783.55|1811.44|1793.64|1812.99|1795.19|1798.83|1781.03|769
1645201500000|2022-02-18 16:25:00|1811.42|1793.62|1810.26|1792.46|1822.68|1804.88|1809.68|1791.88|775
1645201800000|2022-02-18 16:30:00|1810.15|1792.35|1806.96|1789.16|1813.4|1795.6|1804.67|1786.87|669
1645202100000|2022-02-18 16:35:00|1807.06|1789.26|1812.4|1794.6|1813.32|1795.52|1802.48|1784.68|706
1645202400000|2022-02-18 16:40:00|1812.7|1794.9|1808.25|1790.45|1813.32|1795.52|1806.7|1788.9|688
1645202700000|2022-02-18 16:45:00|1807.9|1790.1|1803.11|1785.31|1810.4|1792.6|1802.48|1784.68|718
1645203000000|2022-02-18 16:50:00|1802.86|1785.06|1799.71|1781.91|1803.8|1786|1798.54|1780.74|619
1645203300000|2022-02-18 16:55:00|1799.67|1781.87|1787.05|1769.25|1799.79|1781.99|1786.47|1768.67|655
1645203600000|2022-02-18 17:00:00|1787|1769.2|1796.03|1778.23|1797.2|1779.4|1786.98|1769.18|746
1645203900000|2022-02-18 17:05:00|1796.04|1778.24|1804.16|1786.36|1805.97|1788.17|1795.97|1778.17|756
1645204200000|2022-02-18 17:10:00|1804.22|1786.42|1801.28|1783.48|1806.42|1788.62|1800.89|1783.09|666
1645204500000|2022-02-18 17:15:00|1801.03|1783.23|1809|1791.2|1812.2|1794.4|1798.13|1780.33|759
1645204800000|2022-02-18 17:20:00|1809.02|1791.22|1802.27|1784.47|1811.14|1793.34|1802.13|1784.33|668
1645205100000|2022-02-18 17:25:00|1802.26|1784.46|1796.67|1778.87|1802.98|1785.18|1796.1|1778.3|715
1645205400000|2022-02-18 17:30:00|1796.66|1778.86|1798.37|1780.57|1804.87|1787.07|1792.62|1774.82|875
1645205700000|2022-02-18 17:35:00|1798.34|1780.54|1794.33|1776.53|1799.47|1781.67|1790.76|1772.96|774
1645206000000|2022-02-18 17:40:00|1794.24|1776.44|1794.11|1776.31|1798.42|1780.62|1793.55|1775.75|619
1645206300000|2022-02-18 17:45:00|1794.03|1776.23|1795.7|1777.9|1799.15|1781.35|1793.29|1775.49|490
1645206600000|2022-02-18 17:50:00|1795.76|1777.96|1795.05|1777.25|1798.78|1780.98|1792.6|1774.8|487
1645206900000|2022-02-18 17:55:00|1794.97|1777.17|1794.4|1776.6|1796.83|1779.03|1793.21|1775.41|554
1645207200000|2022-02-18 18:00:00|1794.34|1776.54|1789.53|1771.73|1796.4|1778.6|1788.17|1770.37|631
1645207500000|2022-02-18 18:05:00|1789.37|1771.57|1783.08|1765.28|1790.34|1772.54|1780.92|1763.12|575
1645207800000|2022-02-18 18:10:00|1783.06|1765.26|1782.3|1764.5|1786.46|1768.66|1780.66|1762.86|499
1645208100000|2022-02-18 18:15:00|1782.29|1764.49|1783.19|1765.39|1785.67|1767.87|1779.34|1761.54|522
1645208400000|2022-02-18 18:20:00|1782.9|1765.1|1791.9|1774.1|1793.4|1775.6|1782.13|1764.33|553
1645208700000|2022-02-18 18:25:00|1792.19|1774.39|1790.75|1772.95|1794.4|1776.6|1789.63|1771.83|305
1645209000000|2022-02-18 18:30:00|1790.79|1772.99|1794.41|1776.61|1795.88|1778.08|1789.54|1771.74|315
1645209300000|2022-02-18 18:35:00|1794.4|1776.6|1799.4|1781.6|1800.19|1782.39|1794.4|1776.6|343
1645209600000|2022-02-18 18:40:00|1799.34|1781.54|1798.31|1780.51|1799.4|1781.6|1795.57|1777.77|445
1645209900000|2022-02-18 18:45:00|1798.25|1780.45|1802.65|1784.85|1802.65|1784.85|1798.2|1780.4|375
1645210200000|2022-02-18 18:50:00|1802.49|1784.69|1804.29|1786.49|1806.15|1788.35|1800.72|1782.92|507
1645210500000|2022-02-18 18:55:00|1804.25|1786.45|1805.1|1787.3|1805.4|1787.6|1800.9|1783.1|422
1645210800000|2022-02-18 19:00:00|1804.81|1787.01|1807.3|1789.5|1808.69|1790.89|1804.81|1787.01|343
1645211100000|2022-02-18 19:05:00|1806.81|1789.01|1801.31|1783.51|1807.4|1789.6|1800.93|1783.13|424
1645211400000|2022-02-18 19:10:00|1801.34|1783.54|1797.47|1779.67|1802.97|1785.17|1795.68|1777.88|462
1645211700000|2022-02-18 19:15:00|1797.9|1780.1|1801.59|1783.79|1804.53|1786.73|1795.2|1777.4|632
1645212000000|2022-02-18 19:20:00|1801.65|1783.85|1804.96|1787.16|1806.44|1788.64|1800.43|1782.63|565
1645212300000|2022-02-18 19:25:00|1804.93|1787.13|1806.36|1788.56|1807.49|1789.69|1802.86|1785.06|525
1645212600000|2022-02-18 19:30:00|1806.23|1788.43|1807.83|1790.03|1809.48|1791.68|1804.49|1786.69|625
1645212900000|2022-02-18 19:35:00|1807.82|1790.02|1800.05|1782.25|1808.12|1790.32|1799.55|1781.75|563
1645213200000|2022-02-18 19:40:00|1800.06|1782.26|1801.27|1783.47|1803.73|1785.93|1799.16|1781.36|541
1645213500000|2022-02-18 19:45:00|1801.15|1783.35|1798.89|1781.09|1802.33|1784.53|1798.65|1780.85|530
1645213800000|2022-02-18 19:50:00|1798.93|1781.13|1805.76|1787.96|1805.93|1788.13|1798.6|1780.8|522
1645214100000|2022-02-18 19:55:00|1805.93|1788.13|1807.58|1789.78|1808.22|1790.42|1804.65|1786.85|541
1645214400000|2022-02-18 20:00:00|1807.6|1789.8|1809.15|1791.35|1812.7|1794.9|1807.39|1789.59|488
1645214700000|2022-02-18 20:05:00|1809.13|1791.33|1803.37|1785.57|1811.18|1793.38|1802.6|1784.8|503
1645215000000|2022-02-18 20:10:00|1803.27|1785.47|1802.2|1784.4|1806.06|1788.26|1801.09|1783.29|736
1645215300000|2022-02-18 20:15:00|1802.19|1784.39|1796.22|1778.42|1802.45|1784.65|1795.48|1777.68|549
1645215600000|2022-02-18 20:20:00|1796.25|1778.45|1797.08|1779.28|1799.5|1781.7|1795.7|1777.9|636
1645215900000|2022-02-18 20:25:00|1797.07|1779.27|1795.3|1777.5|1799.46|1781.66|1795.08|1777.28|583
1645216200000|2022-02-18 20:30:00|1795.2|1777.4|1789.11|1771.31|1795.23|1777.43|1787.9|1770.1|506
1645216500000|2022-02-18 20:35:00|1788.67|1770.87|1789.28|1771.48|1790.58|1772.78|1787.07|1769.27|547
1645216800000|2022-02-18 20:40:00|1789.2|1771.4|1794.27|1776.47|1796.17|1778.37|1788.4|1770.6|657
1645217100000|2022-02-18 20:45:00|1794.18|1776.38|1797.36|1779.56|1798.2|1780.4|1791.84|1774.04|753
1645217400000|2022-02-18 20:50:00|1797.32|1779.52|1791.09|1773.29|1797.32|1779.52|1789.1|1771.3|653
1645217700000|2022-02-18 20:55:00|1791.1|1773.3|1792.1|1774.3|1792.15|1774.35|1788.73|1770.93|355
1645218000000|2022-02-18 21:00:00|1792.21|1774.41|1798.47|1780.67|1802.12|1784.32|1792.13|1774.33|651
1645218300000|2022-02-18 21:05:00|1798.46|1780.66|1790.14|1772.34|1798.78|1780.98|1789.22|1771.42|482
1645218600000|2022-02-18 21:10:00|1790.16|1772.36|1796.73|1778.93|1797.93|1780.13|1790.12|1772.32|504
1645218900000|2022-02-18 21:15:00|1796.76|1778.96|1801.22|1783.42|1802.48|1784.68|1796.76|1778.96|561
1645219200000|2022-02-18 21:20:00|1801.23|1783.43|1801.65|1783.85|1803.24|1785.44|1800.43|1782.63|504
1645219500000|2022-02-18 21:25:00|1801.66|1783.86|1806.09|1788.29|1806.84|1789.04|1800.82|1783.02|413
1645219800000|2022-02-18 21:30:00|1806.15|1788.35|1797.99|1780.19|1806.15|1788.35|1797.99|1780.19|406
1645220100000|2022-02-18 21:35:00|1798|1780.2|1799.33|1781.53|1802|1784.2|1795.74|1777.94|534
1645220400000|2022-02-18 21:40:00|1799.24|1781.44|1799.21|1781.41|1801.45|1783.65|1796.72|1778.92|510
1645220700000|2022-02-18 21:45:00|1799.2|1781.4|1792.94|1775.14|1799.34|1781.54|1792.93|1775.13|493
1645221000000|2022-02-18 21:50:00|1792.84|1775.04|1792.05|1774.25|1795.85|1778.05|1790.86|1773.06|482
1645221300000|2022-02-18 21:55:00|1791.97|1774.17|1790.63|1772.83|1794.16|1776.36|1790.21|1772.41|425
1645257600000|2022-02-19 08:00:00|1817.97|1800.17|1819.24|1801.44|1820.96|1803.16|1817.84|1800.04|395
1645257900000|2022-02-19 08:05:00|1819.25|1801.45|1819.53|1801.73|1819.58|1801.78|1818.26|1800.46|272
1645258200000|2022-02-19 08:10:00|1819.51|1801.71|1817.36|1799.56|1819.61|1801.81|1817.3|1799.5|240
1645258500000|2022-02-19 08:15:00|1817.46|1799.66|1819.14|1801.34|1819.33|1801.53|1817.31|1799.51|120
1645258800000|2022-02-19 08:20:00|1819.15|1801.35|1818.53|1800.73|1819.29|1801.49|1818.3|1800.5|222
1645259100000|2022-02-19 08:25:00|1818.34|1800.54|1813.43|1795.63|1818.4|1800.6|1809.17|1791.37|402
1645259400000|2022-02-19 08:30:00|1813.3|1795.5|1809.95|1792.15|1816.84|1799.04|1809.91|1792.11|473
1645259700000|2022-02-19 08:35:00|1809.99|1792.19|1812.34|1794.54|1814.63|1796.83|1808.32|1790.52|472
1645260000000|2022-02-19 08:40:00|1812.36|1794.56|1816.42|1798.62|1817.93|1800.13|1812.24|1794.44|415
1645260300000|2022-02-19 08:45:00|1816.44|1798.64|1811.17|1793.37|1817.51|1799.71|1809.25|1791.45|565
1645260600000|2022-02-19 08:50:00|1811.22|1793.42|1804.46|1786.66|1811.36|1793.56|1802.26|1784.46|692
1645260900000|2022-02-19 08:55:00|1804.41|1786.61|1803.47|1785.67|1807.31|1789.51|1803.47|1785.67|690
1645261200000|2022-02-19 09:00:00|1803.39|1785.59|1807.48|1789.68|1809.67|1791.87|1798.69|1780.89|535
1645261500000|2022-02-19 09:05:00|1807.49|1789.69|1803.18|1785.38|1807.93|1790.13|1798.1|1780.3|551
1645261800000|2022-02-19 09:10:00|1802.88|1785.08|1798.13|1780.33|1804.77|1786.97|1795.95|1778.15|587
1645262100000|2022-02-19 09:15:00|1798.12|1780.32|1800.1|1782.3|1801.44|1783.64|1796.12|1778.32|441
1645262400000|2022-02-19 09:20:00|1800.11|1782.31|1797.54|1779.74|1801.56|1783.76|1797.23|1779.43|401
1645262700000|2022-02-19 09:25:00|1797.55|1779.75|1798.84|1781.04|1801.36|1783.56|1797.27|1779.47|376
1645263000000|2022-02-19 09:30:00|1798.88|1781.08|1802.14|1784.34|1802.34|1784.54|1798.59|1780.79|431
1645263300000|2022-02-19 09:35:00|1802.15|1784.35|1803.91|1786.11|1804.39|1786.59|1801.38|1783.58|346
1645263600000|2022-02-19 09:40:00|1803.92|1786.12|1799.85|1782.05|1804.08|1786.28|1796.85|1779.05|373
1645263900000|2022-02-19 09:45:00|1799.74|1781.94|1798.88|1781.08|1801.23|1783.43|1797.91|1780.11|364
1645264200000|2022-02-19 09:50:00|1798.86|1781.06|1798.29|1780.49|1799.08|1781.28|1795.22|1777.42|432
1645264500000|2022-02-19 09:55:00|1798.28|1780.48|1794.89|1777.09|1798.28|1780.48|1793.44|1775.64|353
1645264800000|2022-02-19 10:00:00|1794.97|1777.17|1797.79|1779.99|1797.83|1780.03|1794.97|1777.17|451
1645265100000|2022-02-19 10:05:00|1797.78|1779.98|1796.35|1778.55|1799.47|1781.67|1794.97|1777.17|344
1645265400000|2022-02-19 10:10:00|1796.33|1778.53|1796.31|1778.51|1797.92|1780.12|1794.19|1776.39|391
1645265700000|2022-02-19 10:15:00|1796.29|1778.49|1792.93|1775.13|1796.56|1778.76|1792.93|1775.13|117
1645266000000|2022-02-19 10:20:00|1792.99|1775.19|1787.17|1769.37|1793.38|1775.58|1782.2|1764.4|616
1645266300000|2022-02-19 10:25:00|1787.18|1769.38|1784.86|1767.06|1789.52|1771.72|1782.79|1764.99|550
1645266600000|2022-02-19 10:30:00|1784.85|1767.05|1788.1|1770.3|1789.26|1771.46|1779.93|1762.13|536
1645266900000|2022-02-19 10:35:00|1788.08|1770.28|1785.75|1767.95|1788.08|1770.28|1784.59|1766.79|380
1645267200000|2022-02-19 10:40:00|1785.73|1767.93|1784.05|1766.25|1787.35|1769.55|1782.62|1764.82|477
1645267500000|2022-02-19 10:45:00|1784.04|1766.24|1788.4|1770.6|1789.4|1771.6|1783.85|1766.05|449
1645267800000|2022-02-19 10:50:00|1788.34|1770.54|1788.05|1770.25|1788.81|1771.01|1785.19|1767.39|341
1645268100000|2022-02-19 10:55:00|1787.91|1770.11|1791.79|1773.99|1793.84|1776.04|1787.34|1769.54|483
1645268400000|2022-02-19 11:00:00|1791.77|1773.97|1792.9|1775.1|1798.41|1780.61|1789.46|1771.66|521
1645268700000|2022-02-19 11:05:00|1792.91|1775.11|1791.9|1774.1|1795.26|1777.46|1791.13|1773.33|332
1645269000000|2022-02-19 11:10:00|1791.88|1774.08|1790.01|1772.21|1791.88|1774.08|1787.71|1769.91|450
1645269300000|2022-02-19 11:15:00|1789.99|1772.19|1788.94|1771.14|1790.19|1772.39|1787.84|1770.04|498
1645269600000|2022-02-19 11:20:00|1788.95|1771.15|1786.32|1768.52|1789.16|1771.36|1785.02|1767.22|402
1645269900000|2022-02-19 11:25:00|1786.31|1768.51|1782.3|1764.5|1786.33|1768.53|1781.47|1763.67|419
1645270200000|2022-02-19 11:30:00|1782.21|1764.41|1756.39|1738.59|1782.22|1764.42|1754.31|1736.51|697
1645270500000|2022-02-19 11:35:00|1756.18|1738.38|1757|1739.2|1761.3|1743.5|1748.48|1730.68|940
1645270800000|2022-02-19 11:40:00|1757.03|1739.23|1754.91|1737.11|1757.14|1739.34|1748.23|1730.43|809
1645271100000|2022-02-19 11:45:00|1754.94|1737.14|1760.42|1742.62|1764.52|1746.72|1751.64|1733.84|748
1645271400000|2022-02-19 11:50:00|1760.46|1742.66|1763.33|1745.53|1764.73|1746.93|1759.42|1741.62|452
1645271700000|2022-02-19 11:55:00|1763.32|1745.52|1762.63|1744.83|1764.68|1746.88|1761|1743.2|468
1645272000000|2022-02-19 12:00:00|1762.71|1744.91|1754.73|1736.93|1763.79|1745.99|1754.66|1736.86|608
1645272300000|2022-02-19 12:05:00|1754.72|1736.92|1758.08|1740.28|1758.4|1740.6|1743.62|1725.82|781
1645272600000|2022-02-19 12:10:00|1758.05|1740.25|1763.55|1745.75|1765.41|1747.61|1753.62|1735.82|693
1645272900000|2022-02-19 12:15:00|1763.52|1745.72|1763.76|1745.96|1766.94|1749.14|1761.58|1743.78|632
1645273200000|2022-02-19 12:20:00|1763.75|1745.95|1758.97|1741.17|1765.79|1747.99|1758.97|1741.17|578
1645273500000|2022-02-19 12:25:00|1758.98|1741.18|1757.3|1739.5|1761.6|1743.8|1755.07|1737.27|496
1645273800000|2022-02-19 12:30:00|1757.27|1739.47|1760.01|1742.21|1763.11|1745.31|1755.44|1737.64|536
1645274100000|2022-02-19 12:35:00|1760.06|1742.26|1756.89|1739.09|1761.92|1744.12|1755.37|1737.57|562
1645274400000|2022-02-19 12:40:00|1756.88|1739.08|1759.7|1741.9|1760.01|1742.21|1756|1738.2|378
1645274700000|2022-02-19 12:45:00|1759.71|1741.91|1764.46|1746.66|1764.46|1746.66|1756.75|1738.95|498
1645275000000|2022-02-19 12:50:00|1764.43|1746.63|1761.1|1743.3|1767.91|1750.11|1761.09|1743.29|472
1645275300000|2022-02-19 12:55:00|1761.04|1743.24|1758.14|1740.34|1762.69|1744.89|1755.16|1737.36|575
1645275600000|2022-02-19 13:00:00|1758.15|1740.35|1751.45|1733.65|1760.1|1742.3|1749.81|1732.01|570
1645275900000|2022-02-19 13:05:00|1751.46|1733.66|1749.65|1731.85|1752|1734.2|1744.89|1727.09|611
1645276200000|2022-02-19 13:10:00|1749.73|1731.93|1760.31|1742.51|1760.58|1742.78|1749.02|1731.22|678
1645276500000|2022-02-19 13:15:00|1760.23|1742.43|1760.52|1742.72|1766.09|1748.29|1759.79|1741.99|697
1645276800000|2022-02-19 13:20:00|1760|1742.2|1760.17|1742.37|1765.28|1747.48|1756.94|1739.14|643
1645277100000|2022-02-19 13:25:00|1759.98|1742.18|1764.79|1746.99|1765.8|1748|1759.16|1741.36|491
1645277400000|2022-02-19 13:30:00|1764.57|1746.77|1771.31|1753.51|1771.31|1753.51|1762.1|1744.3|503
1645277700000|2022-02-19 13:35:00|1771.3|1753.5|1770.61|1752.81|1772.6|1754.8|1768.09|1750.29|568
1645278000000|2022-02-19 13:40:00|1770.62|1752.82|1771.27|1753.47|1771.97|1754.17|1767.13|1749.33|552
1645278300000|2022-02-19 13:45:00|1771.25|1753.45|1776.23|1758.43|1778.63|1760.83|1771.01|1753.21|535
1645278600000|2022-02-19 13:50:00|1776.28|1758.48|1780.5|1762.7|1781.16|1763.36|1776.24|1758.44|430
1645278900000|2022-02-19 13:55:00|1780.35|1762.55|1778.53|1760.73|1781.92|1764.12|1778.41|1760.61|608
1645279200000|2022-02-19 14:00:00|1778.52|1760.72|1775.34|1757.54|1778.64|1760.84|1773.8|1756|578
1645279500000|2022-02-19 14:05:00|1775.36|1757.56|1770.55|1752.75|1775.43|1757.63|1770.21|1752.41|476
1645279800000|2022-02-19 14:10:00|1770.57|1752.77|1771.51|1753.71|1771.78|1753.98|1768.51|1750.71|438
1645280100000|2022-02-19 14:15:00|1771.5|1753.7|1771.74|1753.94|1774.36|1756.56|1769.46|1751.66|547
1645280400000|2022-02-19 14:20:00|1771.73|1753.93|1770.35|1752.55|1772.59|1754.79|1769.69|1751.89|294
1645280700000|2022-02-19 14:25:00|1770.48|1752.68|1769.81|1752.01|1773.45|1755.65|1768.18|1750.38|357
1645281000000|2022-02-19 14:30:00|1769.83|1752.03|1762.71|1744.91|1770.33|1752.53|1760.66|1742.86|435
1645281300000|2022-02-19 14:35:00|1762.67|1744.87|1764.62|1746.82|1765.77|1747.97|1760.55|1742.75|473
1645281600000|2022-02-19 14:40:00|1764.63|1746.83|1770.81|1753.01|1770.89|1753.09|1763.55|1745.75|381
1645281900000|2022-02-19 14:45:00|1770.83|1753.03|1775.3|1757.5|1775.34|1757.54|1770.7|1752.9|442
1645282200000|2022-02-19 14:50:00|1775.32|1757.52|1775.01|1757.21|1775.71|1757.91|1771.49|1753.69|461
1645282500000|2022-02-19 14:55:00|1775.02|1757.22|1771.21|1753.41|1775.71|1757.91|1771.21|1753.41|441
1645282800000|2022-02-19 15:00:00|1771.29|1753.49|1769.67|1751.87|1772.64|1754.84|1767.26|1749.46|570
1645283100000|2022-02-19 15:05:00|1769.69|1751.89|1769.57|1751.77|1771.42|1753.62|1766.04|1748.24|407
1645283400000|2022-02-19 15:10:00|1769.59|1751.79|1771.98|1754.18|1772.45|1754.65|1769.58|1751.78|458
1645283700000|2022-02-19 15:15:00|1771.93|1754.13|1779.54|1761.74|1780.72|1762.92|1771.93|1754.13|450
1645284000000|2022-02-19 15:20:00|1779.67|1761.87|1779.82|1762.02|1782.47|1764.67|1778.04|1760.24|384
1645284300000|2022-02-19 15:25:00|1779.81|1762.01|1779.87|1762.07|1780.17|1762.37|1776.44|1758.64|365
1645284600000|2022-02-19 15:30:00|1779.88|1762.08|1782.54|1764.74|1784.53|1766.73|1776.31|1758.51|474
1645284900000|2022-02-19 15:35:00|1782.57|1764.77|1784.91|1767.11|1785.85|1768.05|1782.57|1764.77|399
1645285200000|2022-02-19 15:40:00|1784.97|1767.17|1785.47|1767.67|1788.72|1770.92|1783.24|1765.44|368
1645285500000|2022-02-19 15:45:00|1785.46|1767.66|1787.93|1770.13|1788.45|1770.65|1782.34|1764.54|429
1645285800000|2022-02-19 15:50:00|1787.91|1770.11|1788.48|1770.68|1789.64|1771.84|1785.59|1767.79|346
1645286100000|2022-02-19 15:55:00|1788.43|1770.63|1787.16|1769.36|1789.4|1771.6|1786.35|1768.55|241
1645286400000|2022-02-19 16:00:00|1787.12|1769.32|1786.85|1769.05|1789.57|1771.77|1783.32|1765.52|543
1645286700000|2022-02-19 16:05:00|1786.81|1769.01|1797.31|1779.51|1800.47|1782.67|1786.68|1768.88|707
1645287000000|2022-02-19 16:10:00|1797.29|1779.49|1803.43|1785.63|1803.83|1786.03|1795.84|1778.04|664
1645287300000|2022-02-19 16:15:00|1803.44|1785.64|1802.6|1784.8|1808.43|1790.63|1800.4|1782.6|857
1645287600000|2022-02-19 16:20:00|1802.58|1784.78|1804.72|1786.92|1806.4|1788.6|1799.79|1781.99|654
1645287900000|2022-02-19 16:25:00|1804.73|1786.93|1795.5|1777.7|1805.43|1787.63|1791.65|1773.85|569
1645288200000|2022-02-19 16:30:00|1795.49|1777.69|1797.85|1780.05|1799.98|1782.18|1792.99|1775.19|529
1645288500000|2022-02-19 16:35:00|1797.81|1780.01|1797.09|1779.29|1798.67|1780.87|1795.84|1778.04|372
1645288800000|2022-02-19 16:40:00|1796.96|1779.16|1791.33|1773.53|1797.47|1779.67|1791.27|1773.47|350
1645289100000|2022-02-19 16:45:00|1791.24|1773.44|1788.07|1770.27|1792.14|1774.34|1787.53|1769.73|495
1645289400000|2022-02-19 16:50:00|1787.84|1770.04|1788.49|1770.69|1790.34|1772.54|1786.15|1768.35|491
1645289700000|2022-02-19 16:55:00|1788.48|1770.68|1781.57|1763.77|1788.63|1770.83|1777.41|1759.61|617
1645290000000|2022-02-19 17:00:00|1781.58|1763.78|1779.11|1761.31|1782.09|1764.29|1776.53|1758.73|606
1645290300000|2022-02-19 17:05:00|1779.44|1761.64|1787.93|1770.13|1787.94|1770.14|1779.44|1761.64|659
1645290600000|2022-02-19 17:10:00|1787.87|1770.07|1789.7|1771.9|1789.7|1771.9|1784.52|1766.72|447
1645290900000|2022-02-19 17:15:00|1789.8|1772|1784.94|1767.14|1792.33|1774.53|1782.46|1764.66|628
1645291200000|2022-02-19 17:20:00|1784.95|1767.15|1782.3|1764.5|1786.64|1768.84|1781.55|1763.75|567
1645291500000|2022-02-19 17:25:00|1782.27|1764.47|1788.07|1770.27|1788.42|1770.62|1781.69|1763.89|493
1645291800000|2022-02-19 17:30:00|1788.1|1770.3|1791.86|1774.06|1792.13|1774.33|1787.14|1769.34|423
1645292100000|2022-02-19 17:35:00|1791.87|1774.07|1795.54|1777.74|1796.85|1779.05|1791.07|1773.27|310
1645292400000|2022-02-19 17:40:00|1795.23|1777.43|1797.52|1779.72|1797.62|1779.82|1792.89|1775.09|402
1645292700000|2022-02-19 17:45:00|1797.46|1779.66|1788.12|1770.32|1797.89|1780.09|1787.86|1770.06|436
1645293000000|2022-02-19 17:50:00|1788.13|1770.33|1793.07|1775.27|1795.16|1777.36|1788.13|1770.33|430
1645293300000|2022-02-19 17:55:00|1793.03|1775.23|1793.52|1775.72|1795.39|1777.59|1791.77|1773.97|349
1645293600000|2022-02-19 18:00:00|1793.49|1775.69|1790.8|1773|1793.49|1775.69|1789.62|1771.82|497
1645293900000|2022-02-19 18:05:00|1790.79|1772.99|1792.68|1774.88|1793.89|1776.09|1790.79|1772.99|418
1645294200000|2022-02-19 18:10:00|1792.66|1774.86|1790.11|1772.31|1794.78|1776.98|1789.46|1771.66|334
1645294500000|2022-02-19 18:15:00|1790.13|1772.33|1789.49|1771.69|1792.53|1774.73|1789.44|1771.64|316
1645294800000|2022-02-19 18:20:00|1789.52|1771.72|1787.12|1769.32|1789.52|1771.72|1786.72|1768.92|280
1645295100000|2022-02-19 18:25:00|1787.13|1769.33|1788.49|1770.69|1793.85|1776.05|1786.13|1768.33|622
1645295400000|2022-02-19 18:30:00|1788.5|1770.7|1784.41|1766.61|1789.81|1772.01|1783.69|1765.89|522
1645295700000|2022-02-19 18:35:00|1784.34|1766.54|1784.75|1766.95|1786.49|1768.69|1780.74|1762.94|427
1645296000000|2022-02-19 18:40:00|1784.74|1766.94|1784.67|1766.87|1788.42|1770.62|1783.75|1765.95|430
1645296300000|2022-02-19 18:45:00|1784.68|1766.88|1786.34|1768.54|1786.55|1768.75|1784.32|1766.52|387
1645296600000|2022-02-19 18:50:00|1786.35|1768.55|1787.42|1769.62|1789.75|1771.95|1785.87|1768.07|400
1645296900000|2022-02-19 18:55:00|1787.32|1769.52|1786.08|1768.28|1787.33|1769.53|1782.45|1764.65|405
1645297200000|2022-02-19 19:00:00|1786.07|1768.27|1784.07|1766.27|1786.84|1769.04|1783.37|1765.57|369
1645297500000|2022-02-19 19:05:00|1784.08|1766.28|1779.57|1761.77|1784.47|1766.67|1776.81|1759.01|442
1645297800000|2022-02-19 19:10:00|1779.49|1761.69|1779.48|1761.68|1782.13|1764.33|1777.78|1759.98|422
1645298100000|2022-02-19 19:15:00|1779.42|1761.62|1778.54|1760.74|1782.17|1764.37|1778.28|1760.48|398
1645298400000|2022-02-19 19:20:00|1778.57|1760.77|1776.99|1759.19|1780.51|1762.71|1776.75|1758.95|350
1645298700000|2022-02-19 19:25:00|1776.98|1759.18|1780.79|1762.99|1781.52|1763.72|1776.7|1758.9|225
1645299000000|2022-02-19 19:30:00|1780.71|1762.91|1780.06|1762.26|1782.75|1764.95|1777.57|1759.77|403
1645299300000|2022-02-19 19:35:00|1780.07|1762.27|1780.94|1763.14|1782.41|1764.61|1779.34|1761.54|380
1645299600000|2022-02-19 19:40:00|1781.1|1763.3|1778.98|1761.18|1782.62|1764.82|1778.98|1761.18|347
1645299900000|2022-02-19 19:45:00|1778.99|1761.19|1771.91|1754.11|1780.35|1762.55|1770.25|1752.45|445
1645300200000|2022-02-19 19:50:00|1771.84|1754.04|1771.75|1753.95|1773.98|1756.18|1770.4|1752.6|440
1645300500000|2022-02-19 19:55:00|1771.73|1753.93|1770.64|1752.84|1772.97|1755.17|1767.94|1750.14|259
1645300800000|2022-02-19 20:00:00|1770.66|1752.86|1769.55|1751.75|1770.86|1753.06|1765.36|1747.56|377
1645301100000|2022-02-19 20:05:00|1769.56|1751.76|1771.48|1753.68|1772.45|1754.65|1769.42|1751.62|238
1645301400000|2022-02-19 20:10:00|1771.47|1753.67|1772.59|1754.79|1773.53|1755.73|1770.38|1752.58|366
1645301700000|2022-02-19 20:15:00|1772.57|1754.77|1774.22|1756.42|1774.3|1756.5|1771.41|1753.61|482
1645302000000|2022-02-19 20:20:00|1774.23|1756.43|1773.31|1755.51|1775.15|1757.35|1772.63|1754.83|464
1645302300000|2022-02-19 20:25:00|1773.3|1755.5|1773.96|1756.16|1774.19|1756.39|1772.39|1754.59|511
1645302600000|2022-02-19 20:30:00|1773.93|1756.13|1775.1|1757.3|1775.1|1757.3|1770.69|1752.89|454
1645302900000|2022-02-19 20:35:00|1775.11|1757.31|1778.75|1760.95|1778.79|1760.99|1774.5|1756.7|345
1645303200000|2022-02-19 20:40:00|1778.53|1760.73|1776.52|1758.72|1778.7|1760.9|1774.52|1756.72|257
1645303500000|2022-02-19 20:45:00|1776.63|1758.83|1775.38|1757.58|1776.63|1758.83|1775.04|1757.24|167
1645303800000|2022-02-19 20:50:00|1775.31|1757.51|1776.04|1758.24|1776.81|1759.01|1773.73|1755.93|295
1645304100000|2022-02-19 20:55:00|1776.26|1758.46|1775.64|1757.84|1777.67|1759.87|1774.46|1756.66|242
1645304400000|2022-02-19 21:00:00|1775.68|1757.88|1777.43|1759.63|1777.43|1759.63|1773.55|1755.75|278
1645304700000|2022-02-19 21:05:00|1777.41|1759.61|1776.59|1758.79|1779.59|1761.79|1776.58|1758.78|236
1645305000000|2022-02-19 21:10:00|1776.6|1758.8|1774.62|1756.82|1776.61|1758.81|1773.36|1755.56|273
1645305300000|2022-02-19 21:15:00|1774.36|1756.56|1766.02|1748.22|1774.36|1756.56|1762.24|1744.44|582
1645305600000|2022-02-19 21:20:00|1766|1748.2|1765.23|1747.43|1766.15|1748.35|1762.79|1744.99|360
1645305900000|2022-02-19 21:25:00|1765.14|1747.34|1771.62|1753.82|1771.62|1753.82|1764.49|1746.69|346
1645306200000|2022-02-19 21:30:00|1771.61|1753.81|1768.48|1750.68|1772.72|1754.92|1767.4|1749.6|394
1645306500000|2022-02-19 21:35:00|1768.47|1750.67|1771.59|1753.79|1771.94|1754.14|1768.44|1750.64|314
1645306800000|2022-02-19 21:40:00|1771.55|1753.75|1772.34|1754.54|1772.66|1754.86|1767.49|1749.69|283
1645307100000|2022-02-19 21:45:00|1772.19|1754.39|1771.66|1753.86|1772.77|1754.97|1769.25|1751.45|339
1645307400000|2022-02-19 21:50:00|1771.68|1753.88|1772.86|1755.06|1774.62|1756.82|1769.81|1752.01|296
1645307700000|2022-02-19 21:55:00|1772.84|1755.04|1772.43|1754.63|1773.42|1755.62|1771.59|1753.79|250
1645308000000|2022-02-19 22:00:00|1772.44|1754.64|1773.53|1755.73|1775.9|1758.1|1772.4|1754.6|374
1645308300000|2022-02-19 22:05:00|1773.54|1755.74|1775.06|1757.26|1775.39|1757.59|1772.48|1754.68|280
1645308600000|2022-02-19 22:10:00|1774.98|1757.18|1775.74|1757.94|1775.85|1758.05|1772.82|1755.02|291
1645308900000|2022-02-19 22:15:00|1775.73|1757.93|1774.98|1757.18|1775.83|1758.03|1774.53|1756.73|104
1645309200000|2022-02-19 22:20:00|1774.99|1757.19|1773.69|1755.89|1775.8|1758|1771.79|1753.99|295
1645309500000|2022-02-19 22:25:00|1773.73|1755.93|1777.26|1759.46|1777.33|1759.53|1773.73|1755.93|164
1645309800000|2022-02-19 22:30:00|1777.22|1759.42|1778.33|1760.53|1778.42|1760.62|1777.21|1759.41|47
1645310100000|2022-02-19 22:35:00|1778.4|1760.6|1781.68|1763.88|1781.68|1763.88|1778.37|1760.57|150
1645310400000|2022-02-19 22:40:00|1781.69|1763.89|1786.03|1768.23|1786.18|1768.38|1781.68|1763.88|192
1645310700000|2022-02-19 22:45:00|1785.83|1768.03|1784.85|1767.05|1786.1|1768.3|1784.02|1766.22|162
1645311000000|2022-02-19 22:50:00|1784.81|1767.01|1785.51|1767.71|1785.82|1768.02|1784.49|1766.69|207
1645311300000|2022-02-19 22:55:00|1785.57|1767.77|1782.78|1764.98|1785.57|1767.77|1782.6|1764.8|242
1645311600000|2022-02-19 23:00:00|1782.64|1764.84|1782.31|1764.51|1783.27|1765.47|1781.63|1763.83|217
1645311900000|2022-02-19 23:05:00|1782.23|1764.43|1782.97|1765.17|1783.67|1765.87|1781.41|1763.61|182
1645312200000|2022-02-19 23:10:00|1782.99|1765.19|1791.59|1773.79|1791.59|1773.79|1782.99|1765.19|280
1645312500000|2022-02-19 23:15:00|1791.65|1773.85|1796.38|1778.58|1796.41|1778.61|1790.77|1772.97|182
1645312800000|2022-02-19 23:20:00|1796.4|1778.6|1795.91|1778.11|1796.53|1778.73|1793|1775.2|271
1645313100000|2022-02-19 23:25:00|1795.9|1778.1|1793.87|1776.07|1795.93|1778.13|1793.08|1775.28|231
1645313400000|2022-02-19 23:30:00|1793.83|1776.03|1797.56|1779.76|1797.89|1780.09|1791.69|1773.89|466
1645313700000|2022-02-19 23:35:00|1797.53|1779.73|1795.26|1777.46|1797.61|1779.81|1795.2|1777.4|290
1645314000000|2022-02-19 23:40:00|1795.25|1777.45|1797.76|1779.96|1797.88|1780.08|1795.25|1777.45|305
1645314300000|2022-02-19 23:45:00|1797.84|1780.04|1794.95|1777.15|1800.38|1782.58|1793.08|1775.28|396
1645314600000|2022-02-19 23:50:00|1794.92|1777.12|1799.23|1781.43|1800.21|1782.41|1794.28|1776.48|420
1645314900000|2022-02-19 23:55:00|1799.2|1781.4|1793.94|1776.14|1799.82|1782.02|1793.67|1775.87|299
1645315200000|2022-02-20 00:00:00|1793.93|1776.13|1794.97|1777.17|1795.98|1778.18|1792.66|1774.86|403
1645315500000|2022-02-20 00:05:00|1794.99|1777.19|1792.89|1775.09|1794.99|1777.19|1791.01|1773.21|426
1645315800000|2022-02-20 00:10:00|1792.94|1775.14|1790.9|1773.1|1793.47|1775.67|1790.11|1772.31|415
1645316100000|2022-02-20 00:15:00|1790.87|1773.07|1788.86|1771.06|1791.29|1773.49|1788.86|1771.06|376
1645316400000|2022-02-20 00:20:00|1788.85|1771.05|1785.54|1767.74|1789|1771.2|1785.41|1767.61|362
1645316700000|2022-02-20 00:25:00|1785.58|1767.78|1781.32|1763.52|1785.58|1767.78|1781.32|1763.52|195
1645317000000|2022-02-20 00:30:00|1781.26|1763.46|1779.31|1761.51|1784.12|1766.32|1779.31|1761.51|289
1645317300000|2022-02-20 00:35:00|1779.32|1761.52|1770.04|1752.24|1779.72|1761.92|1769.58|1751.78|321
1645317600000|2022-02-20 00:40:00|1770.01|1752.21|1772.52|1754.72|1773.93|1756.13|1770.01|1752.21|300
1645317900000|2022-02-20 00:45:00|1772.51|1754.71|1774.79|1756.99|1775.21|1757.41|1772.14|1754.34|338
1645318200000|2022-02-20 00:50:00|1774.8|1757|1774.78|1756.98|1775.94|1758.14|1772.44|1754.64|358
1645318500000|2022-02-20 00:55:00|1774.77|1756.97|1776.8|1759|1776.89|1759.09|1774.15|1756.35|397
1645318800000|2022-02-20 01:00:00|1776.78|1758.98|1775.24|1757.44|1778.9|1761.1|1773.95|1756.15|414
1645319100000|2022-02-20 01:05:00|1775.3|1757.5|1771.26|1753.46|1777.08|1759.28|1768.67|1750.87|403
1645319400000|2022-02-20 01:10:00|1771.25|1753.45|1772.92|1755.12|1773.12|1755.32|1770.66|1752.86|421
1645319700000|2022-02-20 01:15:00|1772.77|1754.97|1769.21|1751.41|1774.71|1756.91|1767.7|1749.9|362
1645320000000|2022-02-20 01:20:00|1769.22|1751.42|1771.84|1754.04|1773|1755.2|1767.6|1749.8|308
1645320300000|2022-02-20 01:25:00|1771.88|1754.08|1775.99|1758.19|1777.6|1759.8|1771.88|1754.08|299
1645320600000|2022-02-20 01:30:00|1775.83|1758.03|1777.28|1759.48|1777.82|1760.02|1775.54|1757.74|297
1645320900000|2022-02-20 01:35:00|1777.23|1759.43|1776.97|1759.17|1777.84|1760.04|1776.82|1759.02|102
1645321200000|2022-02-20 01:40:00|1776.94|1759.14|1783.77|1765.97|1784.73|1766.93|1774.74|1756.94|461
1645321500000|2022-02-20 01:45:00|1783.84|1766.04|1783.61|1765.81|1785.21|1767.41|1781.4|1763.6|364
1645321800000|2022-02-20 01:50:00|1783.48|1765.68|1785.39|1767.59|1785.83|1768.03|1782.65|1764.85|244
1645322100000|2022-02-20 01:55:00|1785.4|1767.6|1784.69|1766.89|1786.81|1769.01|1784.65|1766.85|358
1645322400000|2022-02-20 02:00:00|1784.7|1766.9|1785.63|1767.83|1786.57|1768.77|1784.7|1766.9|244
1645322700000|2022-02-20 02:05:00|1785.66|1767.86|1783.65|1765.85|1785.79|1767.99|1780.22|1762.42|351
1645323000000|2022-02-20 02:10:00|1783.6|1765.8|1784.01|1766.21|1784.84|1767.04|1782.87|1765.07|214
1645323300000|2022-02-20 02:15:00|1784.02|1766.22|1786.06|1768.26|1786.63|1768.83|1783.27|1765.47|269
1645323600000|2022-02-20 02:20:00|1786.01|1768.21|1784.47|1766.67|1786.91|1769.11|1782.24|1764.44|284
1645323900000|2022-02-20 02:25:00|1784.48|1766.68|1782.87|1765.07|1784.48|1766.68|1781.49|1763.69|244
1645324200000|2022-02-20 02:30:00|1782.84|1765.04|1777.91|1760.11|1782.87|1765.07|1775.06|1757.26|416
1645324500000|2022-02-20 02:35:00|1777.94|1760.14|1773.55|1755.75|1778.11|1760.31|1773.05|1755.25|398
1645324800000|2022-02-20 02:40:00|1773.58|1755.78|1773.47|1755.67|1773.73|1755.93|1770.44|1752.64|263
1645325100000|2022-02-20 02:45:00|1773.46|1755.66|1774.76|1756.96|1775.53|1757.73|1772.42|1754.62|252
1645325400000|2022-02-20 02:50:00|1774.75|1756.95|1770.95|1753.15|1775.18|1757.38|1770.52|1752.72|304
1645325700000|2022-02-20 02:55:00|1770.85|1753.05|1762.89|1745.09|1770.98|1753.18|1760.02|1742.22|556
1645326000000|2022-02-20 03:00:00|1762.93|1745.13|1763.89|1746.09|1763.96|1746.16|1757.29|1739.49|542
1645326300000|2022-02-20 03:05:00|1763.86|1746.06|1762.19|1744.39|1766.75|1748.95|1760.06|1742.26|517
1645326600000|2022-02-20 03:10:00|1762.2|1744.4|1762.46|1744.66|1763.76|1745.96|1760.34|1742.54|251
1645326900000|2022-02-20 03:15:00|1762.37|1744.57|1762.8|1745|1764.62|1746.82|1760.17|1742.37|219
1645327200000|2022-02-20 03:20:00|1763.06|1745.26|1759.56|1741.76|1763.32|1745.52|1759.31|1741.51|302
1645327500000|2022-02-20 03:25:00|1758.62|1740.82|1757.59|1739.79|1758.69|1740.89|1752.46|1734.66|505
1645327800000|2022-02-20 03:30:00|1757.69|1739.89|1751.63|1733.83|1758.49|1740.69|1747.84|1730.04|421
1645328100000|2022-02-20 03:35:00|1751.59|1733.79|1757.55|1739.75|1758.66|1740.86|1750.58|1732.78|499
1645328400000|2022-02-20 03:40:00|1757.66|1739.86|1753.67|1735.87|1758.56|1740.76|1748.64|1730.84|497
1645328700000|2022-02-20 03:45:00|1753.63|1735.83|1754.86|1737.06|1756.93|1739.13|1752.25|1734.45|475
1645329000000|2022-02-20 03:50:00|1754.88|1737.08|1751.69|1733.89|1757.26|1739.46|1749.93|1732.13|538
1645329300000|2022-02-20 03:55:00|1751.54|1733.74|1752.75|1734.95|1755.68|1737.88|1750.72|1732.92|321
1645329600000|2022-02-20 04:00:00|1752.77|1734.97|1748.62|1730.82|1755.85|1738.05|1748.45|1730.65|398
1645329900000|2022-02-20 04:05:00|1748.64|1730.84|1747.2|1729.4|1750.08|1732.28|1745.77|1727.97|304
1645330200000|2022-02-20 04:10:00|1747.23|1729.43|1750.71|1732.91|1750.71|1732.91|1747.18|1729.38|334
1645330500000|2022-02-20 04:15:00|1750.52|1732.72|1750.17|1732.37|1751.28|1733.48|1747.26|1729.46|315
1645330800000|2022-02-20 04:20:00|1750.18|1732.38|1746.24|1728.44|1750.29|1732.49|1745.61|1727.81|336
1645331100000|2022-02-20 04:25:00|1746.23|1728.43|1740.07|1722.27|1747|1729.2|1736.11|1718.31|398
1645331400000|2022-02-20 04:30:00|1740.08|1722.28|1733.25|1715.45|1742.9|1725.1|1727.99|1710.19|728
1645331700000|2022-02-20 04:35:00|1733.26|1715.46|1731.03|1713.23|1734.22|1716.42|1726.83|1709.03|717
1645332000000|2022-02-20 04:40:00|1731|1713.2|1732.07|1714.27|1734.51|1716.71|1729.94|1712.14|524
1645332300000|2022-02-20 04:45:00|1732.1|1714.3|1734.08|1716.28|1735.13|1717.33|1728.69|1710.89|467
1645332600000|2022-02-20 04:50:00|1734.06|1716.26|1734.15|1716.35|1736.96|1719.16|1729.4|1711.6|525
1645332900000|2022-02-20 04:55:00|1734.34|1716.54|1728.36|1710.56|1734.5|1716.7|1724.93|1707.13|508
1645333200000|2022-02-20 05:00:00|1728.39|1710.59|1730.53|1712.73|1732.01|1714.21|1724.4|1706.6|503
1645333500000|2022-02-20 05:05:00|1730.54|1712.74|1731.61|1713.81|1733.65|1715.85|1730.41|1712.61|467
1645333800000|2022-02-20 05:10:00|1731.62|1713.82|1735.45|1717.65|1737.78|1719.98|1731.62|1713.82|441
1645334100000|2022-02-20 05:15:00|1735.47|1717.67|1734.66|1716.86|1737.1|1719.3|1732.85|1715.05|420
1645334400000|2022-02-20 05:20:00|1734.63|1716.83|1728|1710.2|1734.71|1716.91|1727.21|1709.41|474
1645334700000|2022-02-20 05:25:00|1727.8|1710|1724.61|1706.81|1730.42|1712.62|1721.53|1703.73|452
1645335000000|2022-02-20 05:30:00|1724.39|1706.59|1715.75|1697.95|1724.4|1706.6|1715.51|1697.71|474
1645335300000|2022-02-20 05:35:00|1715.71|1697.91|1715.82|1698.02|1716|1698.2|1710.98|1693.18|571
1645335600000|2022-02-20 05:40:00|1715.73|1697.93|1712.44|1694.64|1717.16|1699.36|1711.74|1693.94|483
1645335900000|2022-02-20 05:45:00|1712.28|1694.48|1708.56|1690.76|1716.69|1698.89|1707.06|1689.26|397
1645336200000|2022-02-20 05:50:00|1708.59|1690.79|1699.99|1682.19|1710|1692.2|1696.76|1678.96|748
1645336500000|2022-02-20 05:55:00|1699.98|1682.18|1700.85|1683.05|1704.75|1686.95|1698.36|1680.56|643
1645336800000|2022-02-20 06:00:00|1701.19|1683.39|1702.34|1684.54|1707.49|1689.69|1701.19|1683.39|530
1645337100000|2022-02-20 06:05:00|1702.35|1684.55|1698.14|1680.34|1706.15|1688.35|1697.31|1679.51|572
1645337400000|2022-02-20 06:10:00|1698.17|1680.37|1691.04|1673.24|1698.17|1680.37|1678.09|1660.29|949
1645337700000|2022-02-20 06:15:00|1691.03|1673.23|1697.27|1679.47|1697.35|1679.55|1685.94|1668.14|840
1645338000000|2022-02-20 06:20:00|1697.28|1679.48|1696.46|1678.66|1704.76|1686.96|1695.18|1677.38|707
1645338300000|2022-02-20 06:25:00|1696.3|1678.5|1698.44|1680.64|1701.67|1683.87|1696.28|1678.48|611
1645338600000|2022-02-20 06:30:00|1698.43|1680.63|1698.46|1680.66|1703.33|1685.53|1696.35|1678.55|550
1645338900000|2022-02-20 06:35:00|1698.52|1680.72|1691.61|1673.81|1703.33|1685.53|1690.32|1672.52|721
1645339200000|2022-02-20 06:40:00|1691.49|1673.69|1702.1|1684.3|1703.76|1685.96|1690.18|1672.38|712
1645339500000|2022-02-20 06:45:00|1702.12|1684.32|1704.24|1686.44|1705.02|1687.22|1698.31|1680.51|566
1645339800000|2022-02-20 06:50:00|1704.27|1686.47|1696.19|1678.39|1704.52|1686.72|1696.16|1678.36|604
1645340100000|2022-02-20 06:55:00|1696.08|1678.28|1697.71|1679.91|1700.59|1682.79|1695.78|1677.98|486
1645340400000|2022-02-20 07:00:00|1697.73|1679.93|1702.27|1684.47|1703.15|1685.35|1694.19|1676.39|553
1645340700000|2022-02-20 07:05:00|1702.26|1684.46|1691.31|1673.51|1705.15|1687.35|1691.25|1673.45|596
1645341000000|2022-02-20 07:10:00|1691.26|1673.46|1695.46|1677.66|1696.77|1678.97|1688.68|1670.88|594
1645341300000|2022-02-20 07:15:00|1695.44|1677.64|1694.8|1677|1700.01|1682.21|1692.31|1674.51|491
1645341600000|2022-02-20 07:20:00|1694.79|1676.99|1699.06|1681.26|1701.4|1683.6|1694.72|1676.92|563
1645341900000|2022-02-20 07:25:00|1699.05|1681.25|1705.67|1687.87|1708.25|1690.45|1698.96|1681.16|455
1645342200000|2022-02-20 07:30:00|1705.93|1688.13|1712.49|1694.69|1712.69|1694.89|1705.59|1687.79|437
1645342500000|2022-02-20 07:35:00|1712.52|1694.72|1710.79|1692.99|1713.28|1695.48|1709.13|1691.33|441
1645342800000|2022-02-20 07:40:00|1710.88|1693.08|1702.04|1684.24|1710.91|1693.11|1702.04|1684.24|527
1645343100000|2022-02-20 07:45:00|1701.64|1683.84|1704.18|1686.38|1704.51|1686.71|1697.86|1680.06|586
1645343400000|2022-02-20 07:50:00|1704.07|1686.27|1708.86|1691.06|1711.14|1693.34|1703.98|1686.18|527
1645343700000|2022-02-20 07:55:00|1708.91|1691.11|1708.57|1690.77|1710.09|1692.29|1706.49|1688.69|395
1645344000000|2022-02-20 08:00:00|1708.56|1690.76|1704.22|1686.42|1708.75|1690.95|1701.2|1683.4|479
1645344300000|2022-02-20 08:05:00|1704.23|1686.43|1705.17|1687.37|1708.17|1690.37|1703.53|1685.73|505
1645344600000|2022-02-20 08:10:00|1705.16|1687.36|1700.03|1682.23|1707.23|1689.43|1698.23|1680.43|452
1645344900000|2022-02-20 08:15:00|1700.05|1682.25|1699.93|1682.13|1700.22|1682.42|1696.42|1678.62|429
1645345200000|2022-02-20 08:20:00|1699.67|1681.87|1688.3|1670.5|1700.01|1682.21|1687.14|1669.34|648
1645345500000|2022-02-20 08:25:00|1688.17|1670.37|1689.24|1671.44|1690.35|1672.55|1684.49|1666.69|665
1645345800000|2022-02-20 08:30:00|1689.21|1671.41|1693.17|1675.37|1693.33|1675.53|1686.04|1668.24|637
1645346100000|2022-02-20 08:35:00|1693.16|1675.36|1686.08|1668.28|1693.29|1675.49|1682.3|1664.5|605
1645346400000|2022-02-20 08:40:00|1686.1|1668.3|1686.83|1669.03|1689.97|1672.17|1681.86|1664.06|715
1645346700000|2022-02-20 08:45:00|1686.84|1669.04|1694.2|1676.4|1696.23|1678.43|1684.47|1666.67|750
1645347000000|2022-02-20 08:50:00|1694.27|1676.47|1701.76|1683.96|1701.91|1684.11|1694.27|1676.47|498
1645347300000|2022-02-20 08:55:00|1701.5|1683.7|1695.08|1677.28|1703.72|1685.92|1692.29|1674.49|676
1645347600000|2022-02-20 09:00:00|1695.09|1677.29|1695.23|1677.43|1702.03|1684.23|1692.27|1674.47|691
1645347900000|2022-02-20 09:05:00|1695.2|1677.4|1705.89|1688.09|1707.57|1689.77|1691.19|1673.39|776
1645348200000|2022-02-20 09:10:00|1705.86|1688.06|1711.4|1693.6|1714.06|1696.26|1705.86|1688.06|731
1645348500000|2022-02-20 09:15:00|1711.39|1693.59|1711.67|1693.87|1713.35|1695.55|1709.41|1691.61|578
1645348800000|2022-02-20 09:20:00|1711.63|1693.83|1704.64|1686.84|1712.83|1695.03|1704.64|1686.84|567
1645349100000|2022-02-20 09:25:00|1704.78|1686.98|1702.05|1684.25|1706.66|1688.86|1700.12|1682.32|617
1645349400000|2022-02-20 09:30:00|1701.75|1683.95|1702.22|1684.42|1707.91|1690.11|1699.62|1681.82|593
1645349700000|2022-02-20 09:35:00|1702.26|1684.46|1713.02|1695.22|1713.3|1695.5|1701.87|1684.07|531
1645350000000|2022-02-20 09:40:00|1713|1695.2|1712.59|1694.79|1713.63|1695.83|1710.08|1692.28|513
1645350300000|2022-02-20 09:45:00|1712.58|1694.78|1708.28|1690.48|1713.27|1695.47|1707.3|1689.5|373
1645350600000|2022-02-20 09:50:00|1708.24|1690.44|1711.47|1693.67|1712.39|1694.59|1704.38|1686.58|446
1645350900000|2022-02-20 09:55:00|1711.54|1693.74|1708.75|1690.95|1711.72|1693.92|1706.23|1688.43|551
1645351200000|2022-02-20 10:00:00|1708.79|1690.99|1717.08|1699.28|1717.3|1699.5|1708.79|1690.99|485
1645351500000|2022-02-20 10:05:00|1717.14|1699.34|1717.64|1699.84|1717.71|1699.91|1713.57|1695.77|433
1645351800000|2022-02-20 10:10:00|1717.65|1699.85|1716.55|1698.75|1718.11|1700.31|1715.63|1697.83|465
1645352100000|2022-02-20 10:15:00|1716.57|1698.77|1719.74|1701.94|1722.65|1704.85|1714.72|1696.92|393
1645352400000|2022-02-20 10:20:00|1719.73|1701.93|1722.77|1704.97|1724.36|1706.56|1719.68|1701.88|386
1645352700000|2022-02-20 10:25:00|1722.78|1704.98|1723.81|1706.01|1727.09|1709.29|1722.06|1704.26|385
1645353000000|2022-02-20 10:30:00|1723.55|1705.75|1720.7|1702.9|1723.55|1705.75|1719.46|1701.66|525
1645353300000|2022-02-20 10:35:00|1720.69|1702.89|1717.96|1700.16|1721.18|1703.38|1715.09|1697.29|555
1645353600000|2022-02-20 10:40:00|1718.22|1700.42|1711.97|1694.17|1718.86|1701.06|1711.48|1693.68|352
1645353900000|2022-02-20 10:45:00|1712|1694.2|1710.11|1692.31|1712.41|1694.61|1709.43|1691.63|502
1645354200000|2022-02-20 10:50:00|1710.06|1692.26|1706.16|1688.36|1710.06|1692.26|1704.62|1686.82|478
1645354500000|2022-02-20 10:55:00|1706.17|1688.37|1708.63|1690.83|1710.8|1693|1706.04|1688.24|371
1645354800000|2022-02-20 11:00:00|1708.66|1690.86|1709.07|1691.27|1714.18|1696.38|1706.63|1688.83|512
1645355100000|2022-02-20 11:05:00|1709.09|1691.29|1713.76|1695.96|1714.05|1696.25|1708.85|1691.05|364
1645355400000|2022-02-20 11:10:00|1713.75|1695.95|1710.31|1692.51|1714.26|1696.46|1709.87|1692.07|380
1645355700000|2022-02-20 11:15:00|1709.99|1692.19|1712.21|1694.41|1713.56|1695.76|1709.65|1691.85|397
1645356000000|2022-02-20 11:20:00|1712.29|1694.49|1715.65|1697.85|1717.3|1699.5|1711.65|1693.85|355
1645356300000|2022-02-20 11:25:00|1715.69|1697.89|1713.75|1695.95|1716.73|1698.93|1712.97|1695.17|446
1645356600000|2022-02-20 11:30:00|1713.74|1695.94|1714.55|1696.75|1715.74|1697.94|1712.72|1694.92|429
1645356900000|2022-02-20 11:35:00|1714.56|1696.76|1715.5|1697.7|1717.9|1700.1|1714.42|1696.62|359
1645357200000|2022-02-20 11:40:00|1715.55|1697.75|1716.68|1698.88|1718.28|1700.48|1715.37|1697.57|265
1645357500000|2022-02-20 11:45:00|1717.03|1699.23|1723.51|1705.71|1725.1|1707.3|1716.72|1698.92|405
1645357800000|2022-02-20 11:50:00|1723.49|1705.69|1723.26|1705.46|1724.96|1707.16|1721.66|1703.86|320
1645358100000|2022-02-20 11:55:00|1723.22|1705.42|1724.57|1706.77|1725.5|1707.7|1722.05|1704.25|307
1645358400000|2022-02-20 12:00:00|1724.58|1706.78|1722.85|1705.05|1726.35|1708.55|1721.54|1703.74|358
1645358700000|2022-02-20 12:05:00|1722.9|1705.1|1722.51|1704.71|1722.98|1705.18|1722.34|1704.54|64
1645359000000|2022-02-20 12:10:00|1720.24|1702.44|1727.65|1709.85|1730.6|1712.8|1719.4|1701.6|542
1645359300000|2022-02-20 12:15:00|1727.67|1709.87|1740.78|1722.98|1741.38|1723.58|1727.47|1709.67|577
1645359600000|2022-02-20 12:20:00|1740.77|1722.97|1734.26|1716.46|1745.28|1727.48|1733.74|1715.94|706
1645359900000|2022-02-20 12:25:00|1734.25|1716.45|1716.19|1698.39|1734.26|1716.46|1714.64|1696.84|610
1645360200000|2022-02-20 12:30:00|1716.08|1698.28|1717.15|1699.35|1723.87|1706.07|1716.06|1698.26|547
1645360500000|2022-02-20 12:35:00|1717.03|1699.23|1715.45|1697.65|1720.9|1703.1|1714.62|1696.82|457
1645360800000|2022-02-20 12:40:00|1715.5|1697.7|1721.84|1704.04|1723.45|1705.65|1715.33|1697.53|324
1645361100000|2022-02-20 12:45:00|1721.87|1704.07|1717.21|1699.41|1721.99|1704.19|1714.4|1696.6|422
1645361400000|2022-02-20 12:50:00|1717.2|1699.4|1711.47|1693.67|1717.48|1699.68|1711.27|1693.47|467
1645361700000|2022-02-20 12:55:00|1711.5|1693.7|1711.51|1693.71|1714.85|1697.05|1710.44|1692.64|412
1645362000000|2022-02-20 13:00:00|1711.59|1693.79|1713.07|1695.27|1715.65|1697.85|1709.66|1691.86|488
1645362300000|2022-02-20 13:05:00|1713.08|1695.28|1712.33|1694.53|1714.91|1697.11|1711.28|1693.48|364
1645362600000|2022-02-20 13:10:00|1712.32|1694.52|1709.01|1691.21|1714.61|1696.81|1709.01|1691.21|368
1645362900000|2022-02-20 13:15:00|1709.07|1691.27|1715.63|1697.83|1717.41|1699.61|1707.73|1689.93|499
1645363200000|2022-02-20 13:20:00|1715.57|1697.77|1715.81|1698.01|1721.88|1704.08|1714.81|1697.01|498
1645363500000|2022-02-20 13:25:00|1715.8|1698|1713.64|1695.84|1715.9|1698.1|1709.7|1691.9|483
1645363800000|2022-02-20 13:30:00|1713.65|1695.85|1706.54|1688.74|1714.36|1696.56|1706.27|1688.47|375
1645364100000|2022-02-20 13:35:00|1706.51|1688.71|1709.98|1692.18|1710.34|1692.54|1704.18|1686.38|402
1645364400000|2022-02-20 13:40:00|1709.94|1692.14|1711.94|1694.14|1712.89|1695.09|1708.51|1690.71|367
1645364700000|2022-02-20 13:45:00|1712.01|1694.21|1707.64|1689.84|1713.06|1695.26|1707.55|1689.75|339
1645365000000|2022-02-20 13:50:00|1707.65|1689.85|1707.88|1690.08|1708.92|1691.12|1707.54|1689.74|168
1645365300000|2022-02-20 13:55:00|1707.87|1690.07|1705.58|1687.78|1712.39|1694.59|1704.45|1686.65|405
1645365600000|2022-02-20 14:00:00|1705.56|1687.76|1710.15|1692.35|1710.24|1692.44|1704.88|1687.08|352
1645365900000|2022-02-20 14:05:00|1710.16|1692.36|1705.16|1687.36|1710.23|1692.43|1704.72|1686.92|402
1645366200000|2022-02-20 14:10:00|1705.17|1687.37|1697.76|1679.96|1705.53|1687.73|1697.76|1679.96|444
1645366500000|2022-02-20 14:15:00|1697.74|1679.94|1684.16|1666.36|1697.74|1679.94|1679.65|1661.85|644
1645366800000|2022-02-20 14:20:00|1684.17|1666.37|1697.13|1679.33|1698.39|1680.59|1679.57|1661.77|795
1645367100000|2022-02-20 14:25:00|1697.12|1679.32|1699.37|1681.57|1706.17|1688.37|1697.12|1679.32|720
1645367400000|2022-02-20 14:30:00|1699.05|1681.25|1696.19|1678.39|1699.7|1681.9|1690.2|1672.4|717
1645367700000|2022-02-20 14:35:00|1696.21|1678.41|1701.56|1683.76|1703.82|1686.02|1695.07|1677.27|575
1645368000000|2022-02-20 14:40:00|1701.55|1683.75|1700.34|1682.54|1702.33|1684.53|1697.63|1679.83|584
1645368300000|2022-02-20 14:45:00|1700.35|1682.55|1697.11|1679.31|1702|1684.2|1694.21|1676.41|570
1645368600000|2022-02-20 14:50:00|1697.16|1679.36|1701.11|1683.31|1701.11|1683.31|1694.14|1676.34|564
1645368900000|2022-02-20 14:55:00|1701.12|1683.32|1703.21|1685.41|1703.86|1686.06|1700.94|1683.14|525
1645369200000|2022-02-20 15:00:00|1703.2|1685.4|1706.18|1688.38|1706.46|1688.66|1701.93|1684.13|482
1645369500000|2022-02-20 15:05:00|1706.19|1688.39|1705.78|1687.98|1710.46|1692.66|1704.27|1686.47|401
1645369800000|2022-02-20 15:10:00|1705.79|1687.99|1702.27|1684.47|1706.54|1688.74|1701.38|1683.58|454
1645370100000|2022-02-20 15:15:00|1702.26|1684.46|1701.07|1683.27|1702.28|1684.48|1698.4|1680.6|455
1645370400000|2022-02-20 15:20:00|1701.05|1683.25|1703.07|1685.27|1704.49|1686.69|1700.86|1683.06|462
1645370700000|2022-02-20 15:25:00|1703.06|1685.26|1699.49|1681.69|1703.43|1685.63|1697.4|1679.6|379
1645371000000|2022-02-20 15:30:00|1699.5|1681.7|1701.16|1683.36|1701.49|1683.69|1695.33|1677.53|387
1645371300000|2022-02-20 15:35:00|1701.03|1683.23|1703.94|1686.14|1704.29|1686.49|1700.06|1682.26|380
1645371600000|2022-02-20 15:40:00|1703.93|1686.13|1704|1686.2|1705.82|1688.02|1702.37|1684.57|469
1645371900000|2022-02-20 15:45:00|1703.92|1686.12|1705.62|1687.82|1706.11|1688.31|1702.97|1685.17|422
1645372200000|2022-02-20 15:50:00|1705.63|1687.83|1711.27|1693.47|1713.43|1695.63|1705.56|1687.76|516
1645372500000|2022-02-20 15:55:00|1711.29|1693.49|1706.65|1688.85|1712.18|1694.38|1706.61|1688.81|460
1645372800000|2022-02-20 16:00:00|1706.64|1688.84|1704.4|1686.6|1708.72|1690.92|1704.32|1686.52|487
1645373100000|2022-02-20 16:05:00|1704.39|1686.59|1708.05|1690.25|1709.15|1691.35|1703.69|1685.89|417
1645373400000|2022-02-20 16:10:00|1708.03|1690.23|1712.96|1695.16|1712.98|1695.18|1706.46|1688.66|533
1645373700000|2022-02-20 16:15:00|1713.35|1695.55|1706.93|1689.13|1713.72|1695.92|1703.67|1685.87|573
1645374000000|2022-02-20 16:20:00|1706.89|1689.09|1702.91|1685.11|1707.08|1689.28|1702.45|1684.65|422
1645374300000|2022-02-20 16:25:00|1702.9|1685.1|1700.07|1682.27|1704.71|1686.91|1698.27|1680.47|436
1645374600000|2022-02-20 16:30:00|1700.06|1682.26|1690.4|1672.6|1700.14|1682.34|1688.22|1670.42|367
1645374900000|2022-02-20 16:35:00|1690.54|1672.74|1685.17|1667.37|1693.75|1675.95|1684.86|1667.06|415
1645375200000|2022-02-20 16:40:00|1685.11|1667.31|1683.09|1665.29|1687.62|1669.82|1682.24|1664.44|575
1645375500000|2022-02-20 16:45:00|1683.08|1665.28|1688.18|1670.38|1690.52|1672.72|1682.99|1665.19|472
1645375800000|2022-02-20 16:50:00|1688.17|1670.37|1686.18|1668.38|1690.09|1672.29|1686.17|1668.37|318
1645376100000|2022-02-20 16:55:00|1686.19|1668.39|1687.55|1669.75|1691.15|1673.35|1686.04|1668.24|476
1645376400000|2022-02-20 17:00:00|1687.47|1669.67|1690.23|1672.43|1691.92|1674.12|1686.2|1668.4|439
1645376700000|2022-02-20 17:05:00|1690.24|1672.44|1694.66|1676.86|1695.54|1677.74|1689.9|1672.1|384
1645377000000|2022-02-20 17:10:00|1694.62|1676.82|1695.72|1677.92|1696.79|1678.99|1694.48|1676.68|230
1645377300000|2022-02-20 17:15:00|1695.75|1677.95|1695.71|1677.91|1698.9|1681.1|1695.45|1677.65|223
1645377600000|2022-02-20 17:20:00|1695.67|1677.87|1699.01|1681.21|1703.78|1685.98|1695.6|1677.8|418
1645377900000|2022-02-20 17:25:00|1699.03|1681.23|1693.05|1675.25|1699.06|1681.26|1692.17|1674.37|431
1645378200000|2022-02-20 17:30:00|1692.99|1675.19|1690.77|1672.97|1693.05|1675.25|1687.3|1669.5|372
1645378500000|2022-02-20 17:35:00|1690.75|1672.95|1690.84|1673.04|1693.91|1676.11|1690.61|1672.81|378
1645378800000|2022-02-20 17:40:00|1690.87|1673.07|1696.73|1678.93|1698.53|1680.73|1690.41|1672.61|396
1645379100000|2022-02-20 17:45:00|1696.69|1678.89|1701.01|1683.21|1701.65|1683.85|1696.69|1678.89|301
1645379400000|2022-02-20 17:50:00|1700.97|1683.17|1697.69|1679.89|1700.97|1683.17|1696.11|1678.31|327
1645379700000|2022-02-20 17:55:00|1697.78|1679.98|1696.5|1678.7|1698.95|1681.15|1695.24|1677.44|177
1645380000000|2022-02-20 18:00:00|1696.41|1678.61|1695.28|1677.48|1696.5|1678.7|1694.47|1676.67|314
1645380300000|2022-02-20 18:05:00|1695.24|1677.44|1697.01|1679.21|1697.2|1679.4|1695.05|1677.25|250
1645380600000|2022-02-20 18:10:00|1697.04|1679.24|1704.52|1686.72|1704.55|1686.75|1694.3|1676.5|411
1645380900000|2022-02-20 18:15:00|1704.51|1686.71|1707.16|1689.36|1707.33|1689.53|1702.58|1684.78|417
1645381200000|2022-02-20 18:20:00|1707.19|1689.39|1705.9|1688.1|1708.74|1690.94|1703.68|1685.88|302
1645381500000|2022-02-20 18:25:00|1706.07|1688.27|1706.6|1688.8|1707.32|1689.52|1703.91|1686.11|423
1645381800000|2022-02-20 18:30:00|1706.64|1688.84|1711.18|1693.38|1712.64|1694.84|1706|1688.2|615
1645382100000|2022-02-20 18:35:00|1711.17|1693.37|1709.93|1692.13|1711.3|1693.5|1708.82|1691.02|392
1645382400000|2022-02-20 18:40:00|1709.9|1692.1|1712.95|1695.15|1713.74|1695.94|1709.02|1691.22|395
1645382700000|2022-02-20 18:45:00|1712.92|1695.12|1717.86|1700.06|1719.03|1701.23|1712.08|1694.28|401
1645383000000|2022-02-20 18:50:00|1717.78|1699.98|1717.62|1699.82|1718|1700.2|1714.64|1696.84|395
1645383300000|2022-02-20 18:55:00|1717.61|1699.81|1719.15|1701.35|1719.82|1702.02|1717.13|1699.33|273
1645383600000|2022-02-20 19:00:00|1719.18|1701.38|1717.23|1699.43|1719.18|1701.38|1715.34|1697.54|386
1645383900000|2022-02-20 19:05:00|1717.24|1699.44|1714.98|1697.18|1717.94|1700.14|1714.87|1697.07|367
1645384200000|2022-02-20 19:10:00|1715.01|1697.21|1714.21|1696.41|1717.2|1699.4|1713.17|1695.37|343
1645384500000|2022-02-20 19:15:00|1714.23|1696.43|1711.21|1693.41|1714.23|1696.43|1711.21|1693.41|411
1645384800000|2022-02-20 19:20:00|1711.2|1693.4|1712.79|1694.99|1714.74|1696.94|1709.75|1691.95|361
1645385100000|2022-02-20 19:25:00|1712.86|1695.06|1711.44|1693.64|1714.73|1696.93|1711.16|1693.36|216
1645385400000|2022-02-20 19:30:00|1711.39|1693.59|1711.43|1693.63|1712.61|1694.81|1709.47|1691.67|303
1645385700000|2022-02-20 19:35:00|1711.46|1693.66|1710.49|1692.69|1711.46|1693.66|1708.73|1690.93|258
1645386000000|2022-02-20 19:40:00|1710.67|1692.87|1710.74|1692.94|1711.2|1693.4|1710.04|1692.24|195
1645386300000|2022-02-20 19:45:00|1710.73|1692.93|1713.45|1695.65|1713.46|1695.66|1710.63|1692.83|223
1645386600000|2022-02-20 19:50:00|1713.35|1695.55|1711.05|1693.25|1713.41|1695.61|1709.6|1691.8|289
1645386900000|2022-02-20 19:55:00|1711.07|1693.27|1712.07|1694.27|1712.81|1695.01|1710.84|1693.04|241
1645387200000|2022-02-20 20:00:00|1712.06|1694.26|1708.21|1690.41|1712.5|1694.7|1706.5|1688.7|374
1645387500000|2022-02-20 20:05:00|1708.28|1690.48|1703.21|1685.41|1709.16|1691.36|1703.04|1685.24|279
1645387800000|2022-02-20 20:10:00|1703.03|1685.23|1703.34|1685.54|1703.73|1685.93|1700.81|1683.01|323
1645388100000|2022-02-20 20:15:00|1703.32|1685.52|1702.27|1684.47|1703.98|1686.18|1702.24|1684.44|292
1645388400000|2022-02-20 20:20:00|1702.2|1684.4|1701.12|1683.32|1705.52|1687.72|1701.07|1683.27|274
1645388700000|2022-02-20 20:25:00|1701.1|1683.3|1700.91|1683.11|1704.13|1686.33|1699.8|1682|222
1645389000000|2022-02-20 20:30:00|1700.65|1682.85|1704.88|1687.08|1704.98|1687.18|1699.54|1681.74|376
1645389300000|2022-02-20 20:35:00|1704.81|1687.01|1708.22|1690.42|1709.04|1691.24|1704.68|1686.88|250
1645389600000|2022-02-20 20:40:00|1708.19|1690.39|1710.21|1692.41|1710.95|1693.15|1708.05|1690.25|253
1645389900000|2022-02-20 20:45:00|1710.2|1692.4|1710.04|1692.24|1710.45|1692.65|1708.67|1690.87|287
1645390200000|2022-02-20 20:50:00|1709.39|1691.59|1706.1|1688.3|1711.21|1693.41|1705.58|1687.78|322
1645390500000|2022-02-20 20:55:00|1705.95|1688.15|1707.51|1689.71|1709.97|1692.17|1705.79|1687.99|214
1645390800000|2022-02-20 21:00:00|1707.35|1689.55|1708.73|1690.93|1712.76|1694.96|1707.25|1689.45|217
1645391100000|2022-02-20 21:05:00|1708.77|1690.97|1700.14|1682.34|1708.96|1691.16|1700.11|1682.31|443
1645391400000|2022-02-20 21:10:00|1700.19|1682.39|1695.19|1677.39|1700.26|1682.46|1693.21|1675.41|287
1645391700000|2022-02-20 21:15:00|1695.2|1677.4|1691.66|1673.86|1695.22|1677.42|1689.23|1671.43|372
1645392000000|2022-02-20 21:20:00|1691.55|1673.75|1690.5|1672.7|1694.61|1676.81|1688.33|1670.53|441
1645392300000|2022-02-20 21:25:00|1690.51|1672.71|1685.79|1667.99|1692.15|1674.35|1685.08|1667.28|500
1645392600000|2022-02-20 21:30:00|1685.78|1667.98|1689.31|1671.51|1690.27|1672.47|1681.96|1664.16|483
1645392900000|2022-02-20 21:35:00|1689.26|1671.46|1686.06|1668.26|1689.31|1671.51|1683.03|1665.23|488
1645393200000|2022-02-20 21:40:00|1686.12|1668.32|1686.36|1668.56|1686.36|1668.56|1682.8|1665|372
1645393500000|2022-02-20 21:45:00|1686.5|1668.7|1690.82|1673.02|1692.66|1674.86|1686.09|1668.29|500
1645393800000|2022-02-20 21:50:00|1690.85|1673.05|1690.68|1672.88|1692.78|1674.98|1688.79|1670.99|413
1645394100000|2022-02-20 21:55:00|1690.58|1672.78|1693.74|1675.94|1693.81|1676.01|1689.83|1672.03|371
1645394400000|2022-02-20 22:00:00|1693.71|1675.91|1697.32|1679.52|1698.4|1680.6|1693.71|1675.91|388
1645394700000|2022-02-20 22:05:00|1697.31|1679.51|1699.61|1681.81|1700.02|1682.22|1696.4|1678.6|233
1645395000000|2022-02-20 22:10:00|1699.38|1681.58|1693.75|1675.95|1700.28|1682.48|1693.7|1675.9|295
1645395300000|2022-02-20 22:15:00|1693.74|1675.94|1700.69|1682.89|1700.76|1682.96|1693.65|1675.85|229
1645395600000|2022-02-20 22:20:00|1700.64|1682.84|1696.36|1678.56|1701.4|1683.6|1694.15|1676.35|257
1645395900000|2022-02-20 22:25:00|1696.4|1678.6|1697.49|1679.69|1698.26|1680.46|1696.36|1678.56|264
1645396200000|2022-02-20 22:30:00|1697.54|1679.74|1697.34|1679.54|1697.55|1679.75|1696.96|1679.16|192
1645396500000|2022-02-20 22:35:00|1697.33|1679.53|1698.4|1680.6|1698.4|1680.6|1696.92|1679.12|166
1645396800000|2022-02-20 22:40:00|1698.21|1680.41|1699.4|1681.6|1699.4|1681.6|1697.61|1679.81|129
1645397100000|2022-02-20 22:45:00|1699.23|1681.43|1705.4|1687.6|1705.4|1687.6|1699.23|1681.43|222
1645397400000|2022-02-20 22:50:00|1705.21|1687.41|1715.33|1697.53|1716.4|1698.6|1704.82|1687.02|478
1645397700000|2022-02-20 22:55:00|1715.35|1697.55|1725.35|1707.55|1725.4|1707.6|1715.33|1697.53|420
1645398000000|2022-02-20 23:00:00|1725.32|1707.52|1724.18|1706.38|1737.17|1719.37|1722.8|1705|897
1645398300000|2022-02-20 23:05:00|1724.17|1706.37|1730.42|1712.62|1731.4|1713.6|1723.69|1705.89|516
1645398600000|2022-02-20 23:10:00|1730.44|1712.64|1725.86|1708.06|1731.36|1713.56|1724.18|1706.38|557
1645398900000|2022-02-20 23:15:00|1725.85|1708.05|1716.46|1698.66|1725.85|1708.05|1713.22|1695.42|607
1645399200000|2022-02-20 23:20:00|1716.54|1698.74|1713.28|1695.48|1717.41|1699.61|1709.93|1692.13|573
1645399500000|2022-02-20 23:25:00|1713.3|1695.5|1715.92|1698.12|1717.4|1699.6|1712.41|1694.61|479
1645399800000|2022-02-20 23:30:00|1715.98|1698.18|1723.15|1705.35|1723.68|1705.88|1713.21|1695.41|507
1645400100000|2022-02-20 23:35:00|1723.17|1705.37|1724.27|1706.47|1725.22|1707.42|1719.15|1701.35|432
1645400400000|2022-02-20 23:40:00|1724.18|1706.38|1717.2|1699.4|1724.4|1706.6|1715.9|1698.1|386
1645400700000|2022-02-20 23:45:00|1717.29|1699.49|1701.4|1683.6|1717.46|1699.66|1701.4|1683.6|432
1645401000000|2022-02-20 23:50:00|1701.6|1683.8|1697.81|1680.01|1704.42|1686.62|1697.81|1680.01|343
1645401300000|2022-02-20 23:55:00|1698|1680.2|1700.26|1682.46|1703.4|1685.6|1696.79|1678.99|537
1645401600000|2022-02-21 00:00:00|1700.28|1682.48|1692.45|1674.65|1705.4|1687.6|1691.08|1673.28|602
1645401900000|2022-02-21 00:05:00|1692.43|1674.63|1703.21|1685.41|1704.46|1686.66|1691.7|1673.9|635
1645402200000|2022-02-21 00:10:00|1703.2|1685.4|1709.2|1691.4|1710.18|1692.38|1702.52|1684.72|397
1645402500000|2022-02-21 00:15:00|1709.21|1691.41|1706.23|1688.43|1709.91|1692.11|1704.84|1687.04|404
1645402800000|2022-02-21 00:20:00|1706.31|1688.51|1696.69|1678.89|1706.4|1688.6|1696.68|1678.88|376
1645403100000|2022-02-21 00:25:00|1696.68|1678.88|1701.21|1683.41|1702.06|1684.26|1696.68|1678.88|451
1645403400000|2022-02-21 00:30:00|1700.89|1683.09|1707.94|1690.14|1708.29|1690.49|1698.48|1680.68|433
1645403700000|2022-02-21 00:35:00|1707.98|1690.18|1711.18|1693.38|1712.4|1694.6|1706.86|1689.06|390
1645404000000|2022-02-21 00:40:00|1711.15|1693.35|1715.9|1698.1|1715.95|1698.15|1710.6|1692.8|178
1645404300000|2022-02-21 00:45:00|1715.88|1698.08|1711.88|1694.08|1715.9|1698.1|1710.31|1692.51|391
1645404600000|2022-02-21 00:50:00|1711.87|1694.07|1726.22|1708.42|1726.4|1708.6|1711.28|1693.48|540
1645404900000|2022-02-21 00:55:00|1726.25|1708.45|1740.22|1722.42|1741.3|1723.5|1725.49|1707.69|668
1645405200000|2022-02-21 01:00:00|1739.9|1722.1|1733.27|1715.47|1740.4|1722.6|1729.12|1711.32|748
1645405500000|2022-02-21 01:05:00|1733.29|1715.49|1744.64|1726.84|1747.4|1729.6|1733.27|1715.47|703
1645405800000|2022-02-21 01:10:00|1744.66|1726.86|1753.4|1735.6|1753.62|1735.82|1742.45|1724.65|600
1645406100000|2022-02-21 01:15:00|1753.29|1735.49|1758.31|1740.51|1759.1|1741.3|1749.56|1731.76|588
1645406400000|2022-02-21 01:20:00|1758.25|1740.45|1750.12|1732.32|1758.32|1740.52|1748.22|1730.42|682
1645406700000|2022-02-21 01:25:00|1750.14|1732.34|1751.74|1733.94|1753.4|1735.6|1748.18|1730.38|525
1645407000000|2022-02-21 01:30:00|1757.8|1740|1755.92|1738.12|1758.65|1740.85|1755.3|1737.5|62
1645407300000|2022-02-21 01:35:00|1755.87|1738.07|1761.05|1743.25|1761.05|1743.25|1755.59|1737.79|673
1645407600000|2022-02-21 01:40:00|1760.3|1742.5|1753.48|1735.68|1760.65|1742.85|1752.72|1734.92|553
1645407900000|2022-02-21 01:45:00|1753.33|1735.53|1756.74|1738.94|1757.9|1740.1|1752|1734.2|647
1645408200000|2022-02-21 01:50:00|1756.94|1739.14|1756.92|1739.12|1758.75|1740.95|1755.9|1738.1|293
1645408500000|2022-02-21 01:55:00|1756.97|1739.17|1752.46|1734.66|1757.62|1739.82|1750.62|1732.82|491
1645408800000|2022-02-21 02:00:00|1752.35|1734.55|1758.1|1740.3|1758.17|1740.37|1752.35|1734.55|481
1645409100000|2022-02-21 02:05:00|1758.05|1740.25|1752.23|1734.43|1758.05|1740.25|1752.2|1734.4|415
1645409400000|2022-02-21 02:10:00|1752.25|1734.45|1752.95|1735.15|1754.83|1737.03|1751.01|1733.21|425
1645409700000|2022-02-21 02:15:00|1752.4|1734.6|1754.23|1736.43|1755.94|1738.14|1752.24|1734.44|418
1645410000000|2022-02-21 02:20:00|1754.25|1736.45|1751.74|1733.94|1754.4|1736.6|1751.4|1733.6|265
1645410300000|2022-02-21 02:25:00|1751.65|1733.85|1749.31|1731.51|1751.74|1733.94|1748.18|1730.38|469
1645410600000|2022-02-21 02:30:00|1749.35|1731.55|1752.13|1734.33|1753.08|1735.28|1749.35|1731.55|452
1645410900000|2022-02-21 02:35:00|1752.16|1734.36|1750.65|1732.85|1752.62|1734.82|1750.32|1732.52|368
1645411200000|2022-02-21 02:40:00|1750.86|1733.06|1751.02|1733.22|1751.4|1733.6|1749.36|1731.56|475
1645411500000|2022-02-21 02:45:00|1751.06|1733.26|1753.67|1735.87|1754.77|1736.97|1750.22|1732.42|443
1645411800000|2022-02-21 02:50:00|1753.69|1735.89|1754.06|1736.26|1755.2|1737.4|1753.1|1735.3|371
1645412100000|2022-02-21 02:55:00|1753.77|1735.97|1751.9|1734.1|1755.01|1737.21|1750.95|1733.15|475
1645412400000|2022-02-21 03:00:00|1752.4|1734.6|1752.65|1734.85|1752.81|1735.01|1750.9|1733.1|472
1645412700000|2022-02-21 03:05:00|1752.77|1734.97|1754.9|1737.1|1756.17|1738.37|1751.96|1734.16|404
1645413000000|2022-02-21 03:10:00|1754.89|1737.09|1755.21|1737.41|1756.18|1738.38|1753.65|1735.85|342
1645413300000|2022-02-21 03:15:00|1755.28|1737.48|1750.75|1732.95|1756.26|1738.46|1750.53|1732.73|367
1645413600000|2022-02-21 03:20:00|1750.54|1732.74|1753.52|1735.72|1757.18|1739.38|1750.1|1732.3|445
1645413900000|2022-02-21 03:25:00|1752.97|1735.17|1750.8|1733|1753.52|1735.72|1749.75|1731.95|373
1645414200000|2022-02-21 03:30:00|1750.84|1733.04|1739.59|1721.79|1752.24|1734.44|1739.02|1721.22|600
1645414500000|2022-02-21 03:35:00|1739.7|1721.9|1744.7|1726.9|1746.4|1728.6|1739.7|1721.9|491
1645414800000|2022-02-21 03:40:00|1745.06|1727.26|1743.25|1725.45|1745.06|1727.26|1740.92|1723.12|479
1645415100000|2022-02-21 03:45:00|1743.22|1725.42|1738.5|1720.7|1743.92|1726.12|1738.21|1720.41|507
1645415400000|2022-02-21 03:50:00|1738.67|1720.87|1742.09|1724.29|1742.09|1724.29|1734.75|1716.95|460
1645415700000|2022-02-21 03:55:00|1741.9|1724.1|1739.34|1721.54|1742.82|1725.02|1739.05|1721.25|529
1645416000000|2022-02-21 04:00:00|1739.33|1721.53|1744.04|1726.24|1744.62|1726.82|1739.21|1721.41|399
1645416300000|2022-02-21 04:05:00|1744.17|1726.37|1746.16|1728.36|1748.22|1730.42|1743.33|1725.53|440
1645416600000|2022-02-21 04:10:00|1746.2|1728.4|1746.43|1728.63|1748.88|1731.08|1744.65|1726.85|392
1645416900000|2022-02-21 04:15:00|1746.35|1728.55|1743.86|1726.06|1747.9|1730.1|1742.8|1725|468
1645417200000|2022-02-21 04:20:00|1744.02|1726.22|1744.8|1727|1745.25|1727.45|1742.62|1724.82|376
1645417500000|2022-02-21 04:25:00|1744.79|1726.99|1742.13|1724.33|1744.87|1727.07|1741.52|1723.72|439
1645417800000|2022-02-21 04:30:00|1742.18|1724.38|1747.49|1729.69|1748.96|1731.16|1742.13|1724.33|390
1645418100000|2022-02-21 04:35:00|1747.52|1729.72|1747.7|1729.9|1748.48|1730.68|1743.42|1725.62|465
1645418400000|2022-02-21 04:40:00|1747.75|1729.95|1748.36|1730.56|1749.32|1731.52|1746.83|1729.03|463
1645418700000|2022-02-21 04:45:00|1748.37|1730.57|1751.55|1733.75|1751.86|1734.06|1748.37|1730.57|400
1645419000000|2022-02-21 04:50:00|1751.57|1733.77|1758.33|1740.53|1760.24|1742.44|1751.53|1733.73|661
1645419300000|2022-02-21 04:55:00|1758.47|1740.67|1758.84|1741.04|1762.32|1744.52|1756.35|1738.55|562
1645419600000|2022-02-21 05:00:00|1758.64|1740.84|1756.26|1738.46|1760.58|1742.78|1754.88|1737.08|521
1645419900000|2022-02-21 05:05:00|1756.14|1738.34|1756.73|1738.93|1759.01|1741.21|1755.28|1737.48|353
1645420200000|2022-02-21 05:10:00|1756.75|1738.95|1755.6|1737.8|1758.05|1740.25|1754.35|1736.55|303
1645420500000|2022-02-21 05:15:00|1755.77|1737.97|1756.11|1738.31|1756.36|1738.56|1753.55|1735.75|392
1645420800000|2022-02-21 05:20:00|1756.14|1738.34|1756.9|1739.1|1758.21|1740.41|1755.1|1737.3|216
1645421100000|2022-02-21 05:25:00|1756.96|1739.16|1765.22|1747.42|1767.61|1749.81|1756.96|1739.16|444
1645421400000|2022-02-21 05:30:00|1765.04|1747.24|1762.88|1745.08|1767.29|1749.49|1762.53|1744.73|396
1645421700000|2022-02-21 05:35:00|1763.17|1745.37|1766.16|1748.36|1766.24|1748.44|1761.74|1743.94|400
1645422000000|2022-02-21 05:40:00|1766.15|1748.35|1764.32|1746.52|1766.15|1748.35|1762.69|1744.89|421
1645422300000|2022-02-21 05:45:00|1763.97|1746.17|1757.68|1739.88|1764.4|1746.6|1757.4|1739.6|350
1645422600000|2022-02-21 05:50:00|1757.32|1739.52|1759.34|1741.54|1760.17|1742.37|1756.23|1738.43|437
1645422900000|2022-02-21 05:55:00|1759.32|1741.52|1755.7|1737.9|1759.46|1741.66|1754.74|1736.94|433
1645423200000|2022-02-21 06:00:00|1755.69|1737.89|1751.99|1734.19|1756.15|1738.35|1750.36|1732.56|398
1645423500000|2022-02-21 06:05:00|1751.98|1734.18|1753.59|1735.79|1754.17|1736.37|1751.52|1733.72|353
1645423800000|2022-02-21 06:10:00|1753.54|1735.74|1754.7|1736.9|1758.13|1740.33|1753.39|1735.59|486
1645424100000|2022-02-21 06:15:00|1755.12|1737.32|1748.8|1731|1755.53|1737.73|1748.56|1730.76|500
1645424400000|2022-02-21 06:20:00|1748.56|1730.76|1749.84|1732.04|1750.8|1733|1748.21|1730.41|383
1645424700000|2022-02-21 06:25:00|1749.9|1732.1|1753.9|1736.1|1754.65|1736.85|1749.48|1731.68|310
1645425000000|2022-02-21 06:30:00|1754.26|1736.46|1754.45|1736.65|1756.28|1738.48|1754.26|1736.46|192
1645425300000|2022-02-21 06:35:00|1754.44|1736.64|1755.32|1737.52|1756.32|1738.52|1752.9|1735.1|397
1645425600000|2022-02-21 06:40:00|1755.11|1737.31|1756.35|1738.55|1756.71|1738.91|1754.25|1736.45|343
1645425900000|2022-02-21 06:45:00|1756.36|1738.56|1756.73|1738.93|1759.96|1742.16|1756.09|1738.29|358
1645426200000|2022-02-21 06:50:00|1756.76|1738.96|1757.54|1739.74|1757.6|1739.8|1756.22|1738.42|239
1645426500000|2022-02-21 06:55:00|1757.53|1739.73|1759.48|1741.68|1759.74|1741.94|1756.45|1738.65|303
1645426800000|2022-02-21 07:00:00|1759.42|1741.62|1756.75|1738.95|1761.75|1743.95|1756.38|1738.58|299
1645427100000|2022-02-21 07:05:00|1756.68|1738.88|1754.25|1736.45|1757.23|1739.43|1753.79|1735.99|436
1645427400000|2022-02-21 07:10:00|1754.15|1736.35|1757.49|1739.69|1758.21|1740.41|1753.9|1736.1|169
1645427700000|2022-02-21 07:15:00|1757.5|1739.7|1755.07|1737.27|1757.65|1739.85|1754.22|1736.42|596
1645428000000|2022-02-21 07:20:00|1755.31|1737.51|1758.95|1741.15|1759.25|1741.45|1755.05|1737.25|546
1645428300000|2022-02-21 07:25:00|1758.96|1741.16|1766.41|1748.61|1766.62|1748.82|1758.05|1740.25|571
1645428600000|2022-02-21 07:30:00|1766.38|1748.58|1764.34|1746.54|1766.96|1749.16|1762.51|1744.71|567
1645428900000|2022-02-21 07:35:00|1764.33|1746.53|1765.3|1747.5|1766.25|1748.45|1762.7|1744.9|448
1645429200000|2022-02-21 07:40:00|1765.08|1747.28|1767.74|1749.94|1767.74|1749.94|1764.68|1746.88|190
1645429500000|2022-02-21 07:45:00|1767.59|1749.79|1772.7|1754.9|1773.21|1755.41|1767.48|1749.68|276
1645429800000|2022-02-21 07:50:00|1772.56|1754.76|1771.14|1753.34|1773.4|1755.6|1769.21|1751.41|427
1645430100000|2022-02-21 07:55:00|1771.11|1753.31|1774.39|1756.59|1775.4|1757.6|1770.36|1752.56|230
1645430400000|2022-02-21 08:00:00|1774.28|1756.48|1777.32|1759.52|1777.4|1759.6|1772.9|1755.1|443
1645430700000|2022-02-21 08:05:00|1777.15|1759.35|1776.29|1758.49|1782.26|1764.46|1776.12|1758.32|485
1645431000000|2022-02-21 08:10:00|1776.3|1758.5|1776.7|1758.9|1778.4|1760.6|1776.22|1758.42|351
1645431300000|2022-02-21 08:15:00|1776.71|1758.91|1770.1|1752.3|1777.75|1759.95|1769.4|1751.6|349
1645431600000|2022-02-21 08:20:00|1770.08|1752.28|1771.28|1753.48|1772.41|1754.61|1769.51|1751.71|369
1645431900000|2022-02-21 08:25:00|1771.27|1753.47|1771.15|1753.35|1772.37|1754.57|1769.36|1751.56|565
1645432200000|2022-02-21 08:30:00|1771.16|1753.36|1773.15|1755.35|1773.4|1755.6|1770.27|1752.47|492
1645432500000|2022-02-21 08:35:00|1772.98|1755.18|1766.53|1748.73|1772.98|1755.18|1765.4|1747.6|583
1645432800000|2022-02-21 08:40:00|1766.54|1748.74|1764.37|1746.57|1766.54|1748.74|1763.4|1745.6|347
1645433100000|2022-02-21 08:45:00|1764.46|1746.66|1766.41|1748.61|1766.88|1749.08|1764.15|1746.35|502
1645433400000|2022-02-21 08:50:00|1766.37|1748.57|1766.12|1748.32|1767.79|1749.99|1766.11|1748.31|620
1645433700000|2022-02-21 08:55:00|1766.15|1748.35|1762.19|1744.39|1766.29|1748.49|1759.67|1741.87|338
1645434000000|2022-02-21 09:00:00|1762.21|1744.41|1757.36|1739.56|1763.25|1745.45|1756.79|1738.99|559
1645434300000|2022-02-21 09:05:00|1757.51|1739.71|1761.24|1743.44|1761.52|1743.72|1757.21|1739.41|531
1645434600000|2022-02-21 09:10:00|1761.23|1743.43|1760.39|1742.59|1762.2|1744.4|1759.9|1742.1|464
1645434900000|2022-02-21 09:15:00|1760.37|1742.57|1759.61|1741.81|1761.33|1743.53|1758.22|1740.42|590
1645435200000|2022-02-21 09:20:00|1759.64|1741.84|1761.07|1743.27|1761.08|1743.28|1759.02|1741.22|462
1645435500000|2022-02-21 09:25:00|1761.19|1743.39|1762.32|1744.52|1765.34|1747.54|1760.07|1742.27|479
1645435800000|2022-02-21 09:30:00|1762.35|1744.55|1763.22|1745.42|1764.4|1746.6|1761.33|1743.53|389
1645436100000|2022-02-21 09:35:00|1763.24|1745.44|1763.97|1746.17|1764.4|1746.6|1763.03|1745.23|290
1645436400000|2022-02-21 09:40:00|1763.99|1746.19|1760.56|1742.76|1764.23|1746.43|1760.37|1742.57|462
1645436700000|2022-02-21 09:45:00|1760.55|1742.75|1760.11|1742.31|1761.66|1743.86|1759.28|1741.48|444
1645437000000|2022-02-21 09:50:00|1760.14|1742.34|1759.85|1742.05|1761.73|1743.93|1758.64|1740.84|541
1645437300000|2022-02-21 09:55:00|1759.84|1742.04|1750.55|1732.75|1759.99|1742.19|1747.81|1730.01|349
1645437600000|2022-02-21 10:00:00|1750.57|1732.77|1753.15|1735.35|1753.4|1735.6|1746.36|1728.56|561
1645437900000|2022-02-21 10:05:00|1753.32|1735.52|1754.87|1737.07|1755.41|1737.61|1751.24|1733.44|373
1645438200000|2022-02-21 10:10:00|1754.84|1737.04|1750.81|1733.01|1755.71|1737.91|1750.26|1732.46|484
1645438500000|2022-02-21 10:15:00|1750.8|1733|1747.37|1729.57|1751.08|1733.28|1746.24|1728.44|422
1645438800000|2022-02-21 10:20:00|1747.39|1729.59|1732.4|1714.6|1750.28|1732.48|1728.6|1710.8|619
1645439100000|2022-02-21 10:25:00|1732.21|1714.41|1731.46|1713.66|1734.8|1717|1726.78|1708.98|662
1645439400000|2022-02-21 10:30:00|1731.43|1713.63|1728.35|1710.55|1733.96|1716.16|1726.6|1708.8|659
1645439700000|2022-02-21 10:35:00|1728.36|1710.56|1720.65|1702.85|1730.6|1712.8|1720.65|1702.85|728
1645440000000|2022-02-21 10:40:00|1720.62|1702.82|1724.8|1707|1727.9|1710.1|1717.36|1699.56|606
1645440300000|2022-02-21 10:45:00|1724.79|1706.99|1726.72|1708.92|1727.12|1709.32|1719.26|1701.46|614
1645440600000|2022-02-21 10:50:00|1726.7|1708.9|1723.75|1705.95|1726.94|1709.14|1720.34|1702.54|593
1645440900000|2022-02-21 10:55:00|1723.43|1705.63|1723.56|1705.76|1726.46|1708.66|1721.71|1703.91|490
1645441200000|2022-02-21 11:00:00|1723.58|1705.78|1731.4|1713.6|1731.9|1714.1|1722.02|1704.22|552
1645441500000|2022-02-21 11:05:00|1731.32|1713.52|1726.76|1708.96|1731.32|1713.52|1726.09|1708.29|336
1645441800000|2022-02-21 11:10:00|1726.77|1708.97|1724.43|1706.63|1727.18|1709.38|1721.07|1703.27|484
1645442100000|2022-02-21 11:15:00|1724.44|1706.64|1724.33|1706.53|1725.97|1708.17|1717.74|1699.94|549
1645442400000|2022-02-21 11:20:00|1724.77|1706.97|1725.86|1708.06|1727.26|1709.46|1723.76|1705.96|461
1645442700000|2022-02-21 11:25:00|1725.68|1707.88|1718.27|1700.47|1726.4|1708.6|1717.3|1699.5|512
1645443000000|2022-02-21 11:30:00|1718.25|1700.45|1717.58|1699.78|1719.61|1701.81|1717.45|1699.65|329
1645443300000|2022-02-21 11:35:00|1717.61|1699.81|1686.55|1668.75|1719.05|1701.25|1686.55|1668.75|682
1645443600000|2022-02-21 11:40:00|1685.79|1667.99|1678.98|1661.18|1690.28|1672.48|1674.59|1656.79|878
1645443900000|2022-02-21 11:45:00|1679.09|1661.29|1660.4|1642.6|1683.5|1665.7|1660.04|1642.24|745
1645444200000|2022-02-21 11:50:00|1660.09|1642.29|1671.18|1653.38|1677.4|1659.6|1657.9|1640.1|689
1645444500000|2022-02-21 11:55:00|1671.32|1653.52|1677.16|1659.36|1682.19|1664.39|1671.03|1653.23|764
1645444800000|2022-02-21 12:00:00|1677.15|1659.35|1675.65|1657.85|1680.12|1662.32|1667.37|1649.57|861
1645445100000|2022-02-21 12:05:00|1675.81|1658.01|1672.96|1655.16|1687.12|1669.32|1672.31|1654.51|791
1645445400000|2022-02-21 12:10:00|1672.77|1654.97|1673.02|1655.22|1676.73|1658.93|1670.2|1652.4|658
1645445700000|2022-02-21 12:15:00|1673.03|1655.23|1655.49|1637.69|1675.4|1657.6|1654.3|1636.5|747
1645446000000|2022-02-21 12:20:00|1655.6|1637.8|1667.97|1650.17|1667.97|1650.17|1652.12|1634.32|716
1645446300000|2022-02-21 12:25:00|1667.73|1649.93|1669.89|1652.09|1673.56|1655.76|1666.54|1648.74|579
1645446600000|2022-02-21 12:30:00|1670.27|1652.47|1668.52|1650.72|1672.4|1654.6|1665.4|1647.6|628
1645446900000|2022-02-21 12:35:00|1668.54|1650.74|1668.83|1651.03|1670.01|1652.21|1663.35|1645.55|661
1645447200000|2022-02-21 12:40:00|1668.69|1650.89|1666.14|1648.34|1673.33|1655.53|1663.69|1645.89|670
1645447500000|2022-02-21 12:45:00|1666.52|1648.72|1659.44|1641.64|1669.63|1651.83|1659.29|1641.49|819
1645447800000|2022-02-21 12:50:00|1659.45|1641.65|1656.93|1639.13|1661.31|1643.51|1655.17|1637.37|778
1645448100000|2022-02-21 12:55:00|1657.23|1639.43|1661.5|1643.7|1663.9|1646.1|1655.3|1637.5|687
1645448400000|2022-02-21 13:00:00|1661.48|1643.68|1656.15|1638.35|1663.88|1646.08|1653.43|1635.63|615
1645448700000|2022-02-21 13:05:00|1656.12|1638.32|1645.82|1628.02|1657.41|1639.61|1645.82|1628.02|671
1645449000000|2022-02-21 13:10:00|1646.18|1628.38|1663.34|1645.54|1663.34|1645.54|1641.4|1623.6|962
1645449300000|2022-02-21 13:15:00|1663.28|1645.48|1651.42|1633.62|1666.46|1648.66|1649.57|1631.77|897
1645449600000|2022-02-21 13:20:00|1651.41|1633.61|1652.17|1634.37|1653.4|1635.6|1647.28|1629.48|743
1645449900000|2022-02-21 13:25:00|1652.14|1634.34|1649.97|1632.17|1653.67|1635.87|1648.23|1630.43|704
1645450200000|2022-02-21 13:30:00|1649.95|1632.15|1651.02|1633.22|1651.61|1633.81|1645.96|1628.16|632
1645450500000|2022-02-21 13:35:00|1650.94|1633.14|1650|1632.2|1653.51|1635.71|1649.29|1631.49|696
1645450800000|2022-02-21 13:40:00|1650.01|1632.21|1654.68|1636.88|1655.6|1637.8|1648.83|1631.03|520
1645451100000|2022-02-21 13:45:00|1654.67|1636.87|1661.54|1643.74|1663.17|1645.37|1654.4|1636.6|483
1645451400000|2022-02-21 13:50:00|1661.55|1643.75|1658.63|1640.83|1664.4|1646.6|1656.3|1638.5|456
1645451700000|2022-02-21 13:55:00|1658.67|1640.87|1662.06|1644.26|1668.4|1650.6|1657.25|1639.45|773
1645452000000|2022-02-21 14:00:00|1662.1|1644.3|1666.82|1649.02|1666.85|1649.05|1656.08|1638.28|830
1645452300000|2022-02-21 14:05:00|1666.79|1648.99|1668.41|1650.61|1669.4|1651.6|1661.6|1643.8|663
1645452600000|2022-02-21 14:10:00|1668.26|1650.46|1673.23|1655.43|1674.42|1656.62|1666.69|1648.89|718
1645452900000|2022-02-21 14:15:00|1673.2|1655.4|1714.13|1696.33|1715.4|1697.6|1671.78|1653.98|890
1645453200000|2022-02-21 14:20:00|1714.34|1696.54|1720.2|1702.4|1728.48|1710.68|1710.51|1692.71|991
1645453500000|2022-02-21 14:25:00|1720.27|1702.47|1712.2|1694.4|1729.15|1711.35|1711.03|1693.23|941
1645453800000|2022-02-21 14:30:00|1711.96|1694.16|1719.11|1701.31|1719.4|1701.6|1701.77|1683.97|843
1645454100000|2022-02-21 14:35:00|1718.93|1701.13|1720.86|1703.06|1723.55|1705.75|1713.24|1695.44|559
1645454400000|2022-02-21 14:40:00|1720.84|1703.04|1716.07|1698.27|1723.48|1705.68|1715.74|1697.94|694
1645454700000|2022-02-21 14:45:00|1716.05|1698.25|1720.94|1703.14|1725.68|1707.88|1714.71|1696.91|755
1645455000000|2022-02-21 14:50:00|1720.84|1703.04|1723.92|1706.12|1724.27|1706.47|1716.08|1698.28|752
1645455300000|2022-02-21 14:55:00|1723.64|1705.84|1721.54|1703.74|1725|1707.2|1720|1702.2|582
1645455600000|2022-02-21 15:00:00|1721.57|1703.77|1744.87|1727.07|1745.81|1728.01|1719.5|1701.7|571
1645455900000|2022-02-21 15:05:00|1744.48|1726.68|1757.05|1739.25|1757.4|1739.6|1738.86|1721.06|703
1645456200000|2022-02-21 15:10:00|1756.15|1738.35|1751.56|1733.76|1763.87|1746.07|1749.52|1731.72|835
1645456500000|2022-02-21 15:15:00|1751.5|1733.7|1749.14|1731.34|1756.84|1739.04|1748.81|1731.01|882
1645456800000|2022-02-21 15:20:00|1749.24|1731.44|1733.65|1715.85|1750.47|1732.67|1731.75|1713.95|808
1645457100000|2022-02-21 15:25:00|1733.72|1715.92|1728.37|1710.57|1736.47|1718.67|1727.54|1709.74|796
1645457400000|2022-02-21 15:30:00|1728.33|1710.53|1731.26|1713.46|1734.75|1716.95|1724.83|1707.03|675
1645457700000|2022-02-21 15:35:00|1731.27|1713.47|1735.18|1717.38|1735.18|1717.38|1725.27|1707.47|730
1645458000000|2022-02-21 15:40:00|1735.21|1717.41|1730.09|1712.29|1737.34|1719.54|1729.6|1711.8|474
1645458300000|2022-02-21 15:45:00|1729.91|1712.11|1723.31|1705.51|1732.12|1714.32|1721.4|1703.6|645
1645458600000|2022-02-21 15:50:00|1723.23|1705.43|1723.65|1705.85|1725.13|1707.33|1721.65|1703.85|419
1645458900000|2022-02-21 15:55:00|1723.64|1705.84|1722.07|1704.27|1724.3|1706.5|1718.65|1700.85|477
1645459200000|2022-02-21 16:00:00|1721.98|1704.18|1730.33|1712.53|1730.94|1713.14|1720.04|1702.24|628
1645459500000|2022-02-21 16:05:00|1730.32|1712.52|1736.27|1718.47|1736.97|1719.17|1727.95|1710.15|573
1645459800000|2022-02-21 16:10:00|1735.68|1717.88|1731.29|1713.49|1738.4|1720.6|1731.19|1713.39|478
1645460100000|2022-02-21 16:15:00|1731.25|1713.45|1731.47|1713.67|1735.62|1717.82|1730.89|1713.09|545
1645460400000|2022-02-21 16:20:00|1731.37|1713.57|1730.12|1712.32|1738.88|1721.08|1730.05|1712.25|602
1645460700000|2022-02-21 16:25:00|1730.11|1712.31|1719.51|1701.71|1731.16|1713.36|1717.52|1699.72|604
1645461000000|2022-02-21 16:30:00|1719.77|1701.97|1723.16|1705.36|1724.4|1706.6|1718.24|1700.44|617
1645461300000|2022-02-21 16:35:00|1723.31|1705.51|1725.3|1707.5|1726.4|1708.6|1721.09|1703.29|404
1645461600000|2022-02-21 16:40:00|1725.12|1707.32|1723.98|1706.18|1726.32|1708.52|1719.58|1701.78|477
1645461900000|2022-02-21 16:45:00|1724.03|1706.23|1721.2|1703.4|1725.4|1707.6|1720.65|1702.85|442
1645462200000|2022-02-21 16:50:00|1721.21|1703.41|1720.04|1702.24|1721.24|1703.44|1716.99|1699.19|378
1645462500000|2022-02-21 16:55:00|1720.08|1702.28|1710.95|1693.15|1721.23|1703.43|1709.97|1692.17|403
1645462800000|2022-02-21 17:00:00|1710.96|1693.16|1709.74|1691.94|1715.3|1697.5|1709.22|1691.42|540
1645463100000|2022-02-21 17:05:00|1709.73|1691.93|1711.03|1693.23|1711.33|1693.53|1708.65|1690.85|494
1645463400000|2022-02-21 17:10:00|1711.22|1693.42|1708.61|1690.81|1711.34|1693.54|1707.7|1689.9|421
1645463700000|2022-02-21 17:15:00|1708.55|1690.75|1712.4|1694.6|1712.4|1694.6|1703.34|1685.54|342
1645464000000|2022-02-21 17:20:00|1712.59|1694.79|1710.63|1692.83|1712.84|1695.04|1708.13|1690.33|337
1645464300000|2022-02-21 17:25:00|1710.67|1692.87|1709.64|1691.84|1713.32|1695.52|1709.53|1691.73|368
1645464600000|2022-02-21 17:30:00|1709.63|1691.83|1707.6|1689.8|1711.32|1693.52|1707.54|1689.74|281
1645464900000|2022-02-21 17:35:00|1707.58|1689.78|1695.4|1677.6|1707.6|1689.8|1693.56|1675.76|371
1645465200000|2022-02-21 17:40:00|1695.75|1677.95|1689.93|1672.13|1696.54|1678.74|1688.34|1670.54|301
1645465500000|2022-02-21 17:45:00|1689.96|1672.16|1694.32|1676.52|1696.4|1678.6|1688.08|1670.28|406
1645465800000|2022-02-21 17:50:00|1694.26|1676.46|1687.32|1669.52|1695.09|1677.29|1686.65|1668.85|383
1645466100000|2022-02-21 17:55:00|1687.22|1669.42|1687.68|1669.88|1692.15|1674.35|1685.34|1667.54|394
1645466400000|2022-02-21 18:00:00|1687.4|1669.6|1676.07|1658.27|1691.4|1673.6|1674.97|1657.17|422
1645466700000|2022-02-21 18:05:00|1673.7|1655.9|1660.77|1642.97|1673.7|1655.9|1660.77|1642.97|776
1645467000000|2022-02-21 18:10:00|1660.69|1642.89|1659.38|1641.58|1665.72|1647.92|1659.28|1641.48|682
1645467300000|2022-02-21 18:15:00|1659.32|1641.52|1657.08|1639.28|1663.4|1645.6|1651.87|1634.07|801
1645467600000|2022-02-21 18:20:00|1657.76|1639.96|1656.48|1638.68|1663.22|1645.42|1653.1|1635.3|699
1645467900000|2022-02-21 18:25:00|1656.87|1639.07|1656.23|1638.43|1660.76|1642.96|1651.94|1634.14|804
1645468200000|2022-02-21 18:30:00|1656.21|1638.41|1656.9|1639.1|1660.62|1642.82|1650.87|1633.07|749
1645468500000|2022-02-21 18:35:00|1656.81|1639.01|1655.34|1637.54|1661.75|1643.95|1655.32|1637.52|601
1645468800000|2022-02-21 18:40:00|1655.35|1637.55|1658|1640.2|1658.32|1640.52|1651.31|1633.51|589
1645469100000|2022-02-21 18:45:00|1657.99|1640.19|1690.58|1672.78|1701.21|1683.41|1657.27|1639.47|932
1645469400000|2022-02-21 18:50:00|1690.54|1672.74|1672.36|1654.56|1696.76|1678.96|1664.48|1646.68|981
1645469700000|2022-02-21 18:55:00|1672.38|1654.58|1662.58|1644.78|1672.38|1654.58|1660.17|1642.37|867
1645470000000|2022-02-21 19:00:00|1662.61|1644.81|1660.72|1642.92|1675.66|1657.86|1656.05|1638.25|974
1645470300000|2022-02-21 19:05:00|1660.61|1642.81|1669.59|1651.79|1669.61|1651.81|1653.29|1635.49|921
1645470600000|2022-02-21 19:10:00|1669.61|1651.81|1659.3|1641.5|1670.18|1652.38|1658.33|1640.53|832
1645470900000|2022-02-21 19:15:00|1659.29|1641.49|1649.97|1632.17|1660|1642.2|1648.47|1630.67|766
1645471200000|2022-02-21 19:20:00|1650.06|1632.26|1656.25|1638.45|1657.69|1639.89|1648.19|1630.39|616
1645471500000|2022-02-21 19:25:00|1656.26|1638.46|1655.86|1638.06|1656.26|1638.46|1650.13|1632.33|557
1645471800000|2022-02-21 19:30:00|1655.83|1638.03|1663.63|1645.83|1664.4|1646.6|1655.83|1638.03|761
1645472100000|2022-02-21 19:35:00|1663.78|1645.98|1669.01|1651.21|1672.93|1655.13|1649.48|1631.68|1025
1645472400000|2022-02-21 19:40:00|1669.16|1651.36|1667.14|1649.34|1669.89|1652.09|1664.98|1647.18|811
1645472700000|2022-02-21 19:45:00|1667.13|1649.33|1674.25|1656.45|1677.43|1659.63|1661.55|1643.75|734
1645473000000|2022-02-21 19:50:00|1674.24|1656.44|1673.73|1655.93|1679.34|1661.54|1670.68|1652.88|721
1645473300000|2022-02-21 19:55:00|1673.7|1655.9|1676.82|1659.02|1677.67|1659.87|1673.2|1655.4|599
1645473600000|2022-02-21 20:00:00|1676.71|1658.91|1679.05|1661.25|1680.21|1662.41|1668.26|1650.46|675
1645473900000|2022-02-21 20:05:00|1679.08|1661.28|1676.29|1658.49|1681.48|1663.68|1674.46|1656.66|579
1645474200000|2022-02-21 20:10:00|1676.31|1658.51|1674.83|1657.03|1676.92|1659.12|1670.94|1653.14|508
1645474500000|2022-02-21 20:15:00|1674.84|1657.04|1674.49|1656.69|1674.98|1657.18|1670.68|1652.88|491
1645474800000|2022-02-21 20:20:00|1674.43|1656.63|1668.75|1650.95|1676.66|1658.86|1662.74|1644.94|648
1645475100000|2022-02-21 20:25:00|1668.8|1651|1668.52|1650.72|1669.71|1651.91|1666.41|1648.61|477
1645475400000|2022-02-21 20:30:00|1668.53|1650.73|1667.28|1649.48|1670.09|1652.29|1662.94|1645.14|403
1645475700000|2022-02-21 20:35:00|1667.3|1649.5|1669.69|1651.89|1673.15|1655.35|1667.24|1649.44|496
1645476000000|2022-02-21 20:40:00|1669.7|1651.9|1681.22|1663.42|1681.62|1663.82|1668.83|1651.03|708
1645476300000|2022-02-21 20:45:00|1681.2|1663.4|1678.37|1660.57|1681.9|1664.1|1674.64|1656.84|508
1645476600000|2022-02-21 20:50:00|1678.26|1660.46|1674.26|1656.46|1680.11|1662.31|1673.64|1655.84|442
1645476900000|2022-02-21 20:55:00|1674.23|1656.43|1674.75|1656.95|1674.75|1656.95|1671.99|1654.19|281
1645477200000|2022-02-21 21:00:00|1674.99|1657.19|1666.21|1648.41|1675.4|1657.6|1663.44|1645.64|584
1645477500000|2022-02-21 21:05:00|1666.14|1648.34|1668|1650.2|1668.37|1650.57|1664.16|1646.36|445
1645477800000|2022-02-21 21:10:00|1668.13|1650.33|1676.77|1658.97|1676.77|1658.97|1667.99|1650.19|337
1645478100000|2022-02-21 21:15:00|1676.7|1658.9|1680.72|1662.92|1681.61|1663.81|1676.7|1658.9|290
1645478400000|2022-02-21 21:20:00|1680.7|1662.9|1686.54|1668.74|1687.12|1669.32|1674.17|1656.37|492
1645478700000|2022-02-21 21:25:00|1686.8|1669|1678.41|1660.61|1687.46|1669.66|1675.41|1657.61|613
1645479000000|2022-02-21 21:30:00|1678.42|1660.62|1670.52|1652.72|1680.29|1662.49|1669.64|1651.84|731
1645479300000|2022-02-21 21:35:00|1670.51|1652.71|1675.26|1657.46|1676.41|1658.61|1669.42|1651.62|485
1645479600000|2022-02-21 21:40:00|1675.09|1657.29|1657.32|1639.52|1676.75|1658.95|1652.94|1635.14|747
1645479900000|2022-02-21 21:45:00|1657.33|1639.53|1663.83|1646.03|1664.15|1646.35|1657.28|1639.48|633
1645480200000|2022-02-21 21:50:00|1663.85|1646.05|1638.17|1620.37|1664.04|1646.24|1633.89|1616.09|803
1645480500000|2022-02-21 21:55:00|1638.2|1620.4|1631.02|1613.22|1647.06|1629.26|1624.71|1606.91|1049
1645480800000|2022-02-21 22:00:00|1631.06|1613.26|1631.98|1614.18|1632.42|1614.62|1621.31|1603.51|970
1645481100000|2022-02-21 22:05:00|1631.99|1614.19|1637.74|1619.94|1640.04|1622.24|1623.25|1605.45|945
1645481400000|2022-02-21 22:10:00|1637.76|1619.96|1647.47|1629.67|1656.29|1638.49|1637.35|1619.55|980
1645481700000|2022-02-21 22:15:00|1647.51|1629.71|1647.07|1629.27|1653.87|1636.07|1638.51|1620.71|823
1645482000000|2022-02-21 22:20:00|1647.05|1629.25|1638.47|1620.67|1647.05|1629.25|1631.25|1613.45|599
1645482300000|2022-02-21 22:25:00|1638.46|1620.66|1629.21|1611.41|1638.46|1620.66|1625.86|1608.06|626
1645482600000|2022-02-21 22:30:00|1629.41|1611.61|1632.8|1615|1633.6|1615.8|1629.21|1611.41|420
1645482900000|2022-02-21 22:35:00|1632.79|1614.99|1636.09|1618.29|1636.97|1619.17|1632.79|1614.99|412
1645483200000|2022-02-21 22:40:00|1636.1|1618.3|1631.37|1613.57|1638.85|1621.05|1631.37|1613.57|370
1645483500000|2022-02-21 22:45:00|1631.33|1613.53|1641.13|1623.33|1651.13|1633.33|1629.1|1611.3|738
1645483800000|2022-02-21 22:50:00|1640.92|1623.12|1647.37|1629.57|1651.98|1634.18|1640.45|1622.65|665
1645484100000|2022-02-21 22:55:00|1647.16|1629.36|1641.19|1623.39|1647.17|1629.37|1639.61|1621.81|462
1645484400000|2022-02-21 23:00:00|1641.29|1623.49|1648.61|1630.81|1650.34|1632.54|1638.58|1620.78|938
1645484700000|2022-02-21 23:05:00|1648.66|1630.86|1645.07|1627.27|1651.73|1633.93|1644.94|1627.14|718
1645485000000|2022-02-21 23:10:00|1645.06|1627.26|1635.36|1617.56|1645.07|1627.27|1627.51|1609.71|781
1645485300000|2022-02-21 23:15:00|1635.45|1617.65|1629.8|1612|1635.71|1617.91|1623.62|1605.82|891
1645485600000|2022-02-21 23:20:00|1629.84|1612.04|1628.57|1610.77|1635.36|1617.56|1621.38|1603.58|921
1645485900000|2022-02-21 23:25:00|1628.58|1610.78|1629.12|1611.32|1635.87|1618.07|1623.49|1605.69|834
1645486200000|2022-02-21 23:30:00|1629.14|1611.34|1639.61|1621.81|1644.38|1626.58|1618.72|1600.92|931
1645486500000|2022-02-21 23:35:00|1639.58|1621.78|1629.14|1611.34|1639.74|1621.94|1619.87|1602.07|939
1645486800000|2022-02-21 23:40:00|1628.74|1610.94|1625.5|1607.7|1633.73|1615.93|1621.35|1603.55|804
1645487100000|2022-02-21 23:45:00|1625.41|1607.61|1625.4|1607.6|1631.4|1613.6|1615.35|1597.55|728
1645487400000|2022-02-21 23:50:00|1625.29|1607.49|1614.4|1596.6|1626.4|1608.6|1611.76|1593.96|512
1645487700000|2022-02-21 23:55:00|1614.72|1596.92|1627.9|1610.1|1635.74|1617.94|1614.72|1596.92|530
1645488000000|2022-02-22 00:00:00|1627.96|1610.16|1625.3|1607.5|1636.4|1618.6|1623.9|1606.1|658
1645488300000|2022-02-22 00:05:00|1625.21|1607.41|1624.4|1606.6|1630.44|1612.64|1617.15|1599.35|631
1645488600000|2022-02-22 00:10:00|1624.69|1606.89|1634.65|1616.85|1635.59|1617.79|1622.47|1604.67|639
1645488900000|2022-02-22 00:15:00|1634.48|1616.68|1629.55|1611.75|1639.19|1621.39|1629.25|1611.45|546
1645489200000|2022-02-22 00:20:00|1629.4|1611.6|1626.83|1609.03|1631.92|1614.12|1622.04|1604.24|514
1645489500000|2022-02-22 00:25:00|1626.86|1609.06|1631.2|1613.4|1634.24|1616.44|1625.28|1607.48|457
1645489800000|2022-02-22 00:30:00|1631.15|1613.35|1638.6|1620.8|1640.4|1622.6|1629.78|1611.98|437
1645490100000|2022-02-22 00:35:00|1638.91|1621.11|1636.26|1618.46|1643.32|1625.52|1635.9|1618.1|478
1645490400000|2022-02-22 00:40:00|1636.24|1618.44|1641.08|1623.28|1644.4|1626.6|1636.24|1618.44|490
1645490700000|2022-02-22 00:45:00|1640.92|1623.12|1642.19|1624.39|1644.97|1627.17|1637.37|1619.57|505
1645491000000|2022-02-22 00:50:00|1642.4|1624.6|1635.51|1617.71|1643.59|1625.79|1634.32|1616.52|488
1645491300000|2022-02-22 00:55:00|1635.71|1617.91|1639.4|1621.6|1639.59|1621.79|1635.6|1617.8|426
1645491600000|2022-02-22 01:00:00|1639.15|1621.35|1637.54|1619.74|1640.59|1622.79|1633.8|1616|510
1645491900000|2022-02-22 01:05:00|1637.79|1619.99|1635.53|1617.73|1638.4|1620.6|1629.71|1611.91|576
1645492200000|2022-02-22 01:10:00|1635.46|1617.66|1625.23|1607.43|1635.46|1617.66|1624.18|1606.38|466
1645492500000|2022-02-22 01:15:00|1625.21|1607.41|1631.33|1613.53|1631.33|1613.53|1622.16|1604.36|431
1645492800000|2022-02-22 01:20:00|1631.48|1613.68|1618.4|1600.6|1633.4|1615.6|1617.34|1599.54|466
1645493100000|2022-02-22 01:25:00|1618.44|1600.64|1619.4|1601.6|1620.4|1602.6|1616.93|1599.13|404
1645493400000|2022-02-22 01:30:00|1618.65|1600.85|1626.34|1608.54|1626.42|1608.62|1617.34|1599.54|546
1645493700000|2022-02-22 01:35:00|1626.49|1608.69|1647.4|1629.6|1648.51|1630.71|1624.35|1606.55|407
1645494000000|2022-02-22 01:40:00|1647.76|1629.96|1648.4|1630.6|1655.59|1637.79|1646.17|1628.37|647
1645494300000|2022-02-22 01:45:00|1647.9|1630.1|1640.93|1623.13|1649.05|1631.25|1640.54|1622.74|216
1645494600000|2022-02-22 01:50:00|1641.52|1623.72|1637.23|1619.43|1642.21|1624.41|1634.26|1616.46|235
1645494900000|2022-02-22 01:55:00|1637.17|1619.37|1641.36|1623.56|1642.41|1624.61|1633.4|1615.6|470
1645495200000|2022-02-22 02:00:00|1641.35|1623.55|1631.39|1613.59|1641.58|1623.78|1628.12|1610.32|514
1645495500000|2022-02-22 02:05:00|1631.26|1613.46|1636.78|1618.98|1641.2|1623.4|1630.04|1612.24|434
1645495800000|2022-02-22 02:10:00|1636.79|1618.99|1631.4|1613.6|1637.41|1619.61|1627.6|1609.8|481
1645496100000|2022-02-22 02:15:00|1631.1|1613.3|1633.25|1615.45|1635.17|1617.37|1629.43|1611.63|411
1645496400000|2022-02-22 02:20:00|1633.1|1615.3|1625.38|1607.58|1633.9|1616.1|1622.55|1604.75|307
1645496700000|2022-02-22 02:25:00|1625.18|1607.38|1622.18|1604.38|1628.76|1610.96|1621.65|1603.85|329
1645497000000|2022-02-22 02:30:00|1622.13|1604.33|1628.83|1611.03|1628.83|1611.03|1621.05|1603.25|327
1645497300000|2022-02-22 02:35:00|1629.27|1611.47|1632.85|1615.05|1634.03|1616.23|1629.27|1611.47|284
1645497600000|2022-02-22 02:40:00|1632.53|1614.73|1633.4|1615.6|1633.66|1615.86|1629.52|1611.72|400
1645497900000|2022-02-22 02:45:00|1633.28|1615.48|1633.64|1615.84|1638.4|1620.6|1633.28|1615.48|233
1645498200000|2022-02-22 02:50:00|1633.65|1615.85|1630.53|1612.73|1636.49|1618.69|1629.12|1611.32|213
1645498500000|2022-02-22 02:55:00|1630.56|1612.76|1633.4|1615.6|1633.75|1615.95|1628.41|1610.61|331
1645498800000|2022-02-22 03:00:00|1633.16|1615.36|1619.31|1601.51|1634.4|1616.6|1617.4|1599.6|598
1645499100000|2022-02-22 03:05:00|1619.3|1601.5|1606.13|1588.33|1619.91|1602.11|1604.65|1586.85|870
1645499400000|2022-02-22 03:10:00|1606.32|1588.52|1594.38|1576.58|1609.1|1591.3|1594.06|1576.26|760
1645499700000|2022-02-22 03:15:00|1594.37|1576.57|1599.34|1581.54|1600.65|1582.85|1593.25|1575.45|826
1645500000000|2022-02-22 03:20:00|1599.35|1581.55|1601.66|1583.86|1604.32|1586.52|1593.7|1575.9|654
1645500300000|2022-02-22 03:25:00|1601.92|1584.12|1604.22|1586.42|1605.34|1587.54|1595.7|1577.9|474
1645500600000|2022-02-22 03:30:00|1604.24|1586.44|1592.28|1574.48|1604.7|1586.9|1592.28|1574.48|446
1645500900000|2022-02-22 03:35:00|1592.53|1574.73|1593.4|1575.6|1596.4|1578.6|1591.36|1573.56|317
1645501200000|2022-02-22 03:40:00|1593.3|1575.5|1600.4|1582.6|1601.09|1583.29|1590.39|1572.59|381
1645501500000|2022-02-22 03:45:00|1600.22|1582.42|1594.65|1576.85|1600.22|1582.42|1589.78|1571.98|334
1645501800000|2022-02-22 03:50:00|1594.42|1576.62|1597.4|1579.6|1601.48|1583.68|1592.5|1574.7|344
1645502100000|2022-02-22 03:55:00|1597.32|1579.52|1599.4|1581.6|1599.4|1581.6|1591.32|1573.52|348
1645502400000|2022-02-22 04:00:00|1599.42|1581.62|1605.4|1587.6|1605.4|1587.6|1595.47|1577.67|396
1645502700000|2022-02-22 04:05:00|1605.16|1587.36|1609.37|1591.57|1612.4|1594.6|1605.16|1587.36|300
1645503000000|2022-02-22 04:10:00|1608.94|1591.14|1611.4|1593.6|1612.4|1594.6|1604.36|1586.56|305
1645503300000|2022-02-22 04:15:00|1611.53|1593.73|1601.65|1583.85|1612.4|1594.6|1601.59|1583.79|330
1645503600000|2022-02-22 04:20:00|1601.6|1583.8|1604.4|1586.6|1604.42|1586.62|1598.93|1581.13|291
1645503900000|2022-02-22 04:25:00|1604.38|1586.58|1607.31|1589.51|1609.59|1591.79|1603.5|1585.7|262
1645504200000|2022-02-22 04:30:00|1607.33|1589.53|1609.79|1591.99|1609.79|1591.99|1605.91|1588.11|225
1645504500000|2022-02-22 04:35:00|1609.65|1591.85|1609.7|1591.9|1612.4|1594.6|1609.4|1591.6|157
1645504800000|2022-02-22 04:40:00|1609.67|1591.87|1612.4|1594.6|1613.33|1595.53|1609.34|1591.54|256
1645505100000|2022-02-22 04:45:00|1612.32|1594.52|1610.55|1592.75|1618.4|1600.6|1610.32|1592.52|274
1645505400000|2022-02-22 04:50:00|1610.33|1592.53|1603.33|1585.53|1612.4|1594.6|1602.1|1584.3|228
1645505700000|2022-02-22 04:55:00|1603.23|1585.43|1598.8|1581|1603.4|1585.6|1597.87|1580.07|323
1645506000000|2022-02-22 05:00:00|1599.3|1581.5|1604.65|1586.85|1605.18|1587.38|1598.75|1580.95|253
1645506300000|2022-02-22 05:05:00|1605.07|1587.27|1603.85|1586.05|1607.6|1589.8|1602.24|1584.44|244
1645506600000|2022-02-22 05:10:00|1603.27|1585.47|1598.35|1580.55|1603.4|1585.6|1597.37|1579.57|304
1645506900000|2022-02-22 05:15:00|1598.37|1580.57|1599.15|1581.35|1600.44|1582.64|1594.4|1576.6|281
1645507200000|2022-02-22 05:20:00|1599.18|1581.38|1605.6|1587.8|1607.81|1590.01|1598.7|1580.9|285
1645507500000|2022-02-22 05:25:00|1606.1|1588.3|1612.62|1594.82|1612.62|1594.82|1605.9|1588.1|216
1645507800000|2022-02-22 05:30:00|1612.4|1594.6|1611.05|1593.25|1615.4|1597.6|1610.29|1592.49|259
1645508100000|2022-02-22 05:35:00|1610.9|1593.1|1613.39|1595.59|1613.4|1595.6|1607.79|1589.99|273
1645508400000|2022-02-22 05:40:00|1613.32|1595.52|1615.4|1597.6|1616.4|1598.6|1610.63|1592.83|345
1645508700000|2022-02-22 05:45:00|1615.65|1597.85|1629.9|1612.1|1630.65|1612.85|1615.33|1597.53|413
1645509000000|2022-02-22 05:50:00|1629.85|1612.05|1615|1597.2|1630.47|1612.67|1615|1597.2|348
1645509300000|2022-02-22 05:55:00|1614.85|1597.05|1607.38|1589.58|1615.34|1597.54|1605.48|1587.68|370
1645509600000|2022-02-22 06:00:00|1607.39|1589.59|1605.64|1587.84|1611.4|1593.6|1604.34|1586.54|415
1645509900000|2022-02-22 06:05:00|1606.12|1588.32|1607.25|1589.45|1612.22|1594.42|1605.85|1588.05|320
1645510200000|2022-02-22 06:10:00|1606.92|1589.12|1610.64|1592.84|1610.64|1592.84|1604.6|1586.8|247
1645510500000|2022-02-22 06:15:00|1610.56|1592.76|1608.46|1590.66|1613.2|1595.4|1606.79|1588.99|261
1645510800000|2022-02-22 06:20:00|1608.45|1590.65|1612.41|1594.61|1613.33|1595.53|1608.42|1590.62|233
1645511100000|2022-02-22 06:25:00|1612.33|1594.53|1608.4|1590.6|1613.19|1595.39|1604.02|1586.22|237
1645511400000|2022-02-22 06:30:00|1608.2|1590.4|1609.02|1591.22|1609.37|1591.57|1603.4|1585.6|337
1645511700000|2022-02-22 06:35:00|1609|1591.2|1619.68|1601.88|1619.9|1602.1|1608.97|1591.17|447
1645512000000|2022-02-22 06:40:00|1619.4|1601.6|1612.39|1594.59|1620.62|1602.82|1610.9|1593.1|361
1645512300000|2022-02-22 06:45:00|1612.41|1594.61|1616.44|1598.64|1617.68|1599.88|1612.23|1594.43|422
1645512600000|2022-02-22 06:50:00|1616.46|1598.66|1610.28|1592.48|1616.89|1599.09|1607.7|1589.9|412
1645512900000|2022-02-22 06:55:00|1610.39|1592.59|1612.4|1594.6|1615.47|1597.67|1609.47|1591.67|438
1645513200000|2022-02-22 07:00:00|1612.39|1594.59|1613.4|1595.6|1615.18|1597.38|1610.8|1593|465
1645513500000|2022-02-22 07:05:00|1613.12|1595.32|1613.79|1595.99|1616.4|1598.6|1609.35|1591.55|544
1645513800000|2022-02-22 07:10:00|1613.83|1596.03|1607.01|1589.21|1613.83|1596.03|1607.01|1589.21|408
1645514100000|2022-02-22 07:15:00|1606.85|1589.05|1595.25|1577.45|1607.33|1589.53|1593.14|1575.34|508
1645514400000|2022-02-22 07:20:00|1595.2|1577.4|1603.4|1585.6|1603.68|1585.88|1595.14|1577.34|415
1645514700000|2022-02-22 07:25:00|1602.9|1585.1|1600.55|1582.75|1604.32|1586.52|1595.96|1578.16|508
1645515000000|2022-02-22 07:30:00|1600.43|1582.63|1604.22|1586.42|1604.87|1587.07|1598.84|1581.04|599
1645515300000|2022-02-22 07:35:00|1603.9|1586.1|1605.4|1587.6|1608.32|1590.52|1603.9|1586.1|482
1645515600000|2022-02-22 07:40:00|1605.31|1587.51|1606.15|1588.35|1608.22|1590.42|1604.91|1587.11|553
1645515900000|2022-02-22 07:45:00|1606.17|1588.37|1609.22|1591.42|1610.4|1592.6|1606.05|1588.25|376
1645516200000|2022-02-22 07:50:00|1609.24|1591.44|1612.46|1594.66|1613.91|1596.11|1607.62|1589.82|404
1645516500000|2022-02-22 07:55:00|1612.47|1594.67|1601.4|1583.6|1612.59|1594.79|1601.29|1583.49|534
1645516800000|2022-02-22 08:00:00|1601.34|1583.54|1600.88|1583.08|1604.33|1586.53|1600.04|1582.24|462
1645517100000|2022-02-22 08:05:00|1600.87|1583.07|1607.31|1589.51|1608.28|1590.48|1600.3|1582.5|532
1645517400000|2022-02-22 08:10:00|1607.38|1589.58|1611.36|1593.56|1614.4|1596.6|1607.34|1589.54|508
1645517700000|2022-02-22 08:15:00|1611.29|1593.49|1612.25|1594.45|1612.4|1594.6|1608.54|1590.74|642
1645518000000|2022-02-22 08:20:00|1612.31|1594.51|1615.22|1597.42|1615.29|1597.49|1610.33|1592.53|488
1645518300000|2022-02-22 08:25:00|1615.1|1597.3|1616.96|1599.16|1618.36|1600.56|1614.23|1596.43|515
1645518600000|2022-02-22 08:30:00|1616.32|1598.52|1618.5|1600.7|1619.51|1601.71|1615.61|1597.81|427
1645518900000|2022-02-22 08:35:00|1618.54|1600.74|1616.9|1599.1|1619.06|1601.26|1616.65|1598.85|287
1645519200000|2022-02-22 08:40:00|1616.71|1598.91|1615.81|1598.01|1617.81|1600.01|1611.71|1593.91|570
1645519500000|2022-02-22 08:45:00|1615.69|1597.89|1615.15|1597.35|1616.47|1598.67|1611.2|1593.4|498
1645519800000|2022-02-22 08:50:00|1615.22|1597.42|1625.74|1607.94|1626.81|1609.01|1614.68|1596.88|429
1645520100000|2022-02-22 08:55:00|1625.47|1607.67|1626.27|1608.47|1629.05|1611.25|1623.14|1605.34|514
1645520400000|2022-02-22 09:00:00|1626.29|1608.49|1623.36|1605.56|1627.63|1609.83|1623.34|1605.54|476
1645520700000|2022-02-22 09:05:00|1623.32|1605.52|1625.35|1607.55|1625.35|1607.55|1618.85|1601.05|536
1645521000000|2022-02-22 09:10:00|1625.37|1607.57|1627.14|1609.34|1627.4|1609.6|1624.4|1606.6|390
1645521300000|2022-02-22 09:15:00|1627.4|1609.6|1625.35|1607.55|1627.4|1609.6|1623.03|1605.23|437
1645521600000|2022-02-22 09:20:00|1625.31|1607.51|1621.19|1603.39|1625.42|1607.62|1620.31|1602.51|428
1645521900000|2022-02-22 09:25:00|1621.2|1603.4|1621.3|1603.5|1622.42|1604.62|1620.22|1602.42|558
1645522200000|2022-02-22 09:30:00|1621.41|1603.61|1629.99|1612.19|1631.4|1613.6|1621.41|1603.61|512
1645522500000|2022-02-22 09:35:00|1629.94|1612.14|1627.22|1609.42|1633.81|1616.01|1623.9|1606.1|531
1645522800000|2022-02-22 09:40:00|1627.23|1609.43|1627.51|1609.71|1629.4|1611.6|1626.97|1609.17|464
1645523100000|2022-02-22 09:45:00|1627.56|1609.76|1629.34|1611.54|1630.4|1612.6|1624.75|1606.95|446
1645523400000|2022-02-22 09:50:00|1629.33|1611.53|1628.72|1610.92|1629.4|1611.6|1625.09|1607.29|389
1645523700000|2022-02-22 09:55:00|1629.15|1611.35|1625.25|1607.45|1629.4|1611.6|1624.29|1606.49|355
1645524000000|2022-02-22 10:00:00|1625.18|1607.38|1623.18|1605.38|1626.23|1608.43|1618.66|1600.86|489
1645524300000|2022-02-22 10:05:00|1623.23|1605.43|1627.92|1610.12|1631.4|1613.6|1622.63|1604.83|494
1645524600000|2022-02-22 10:10:00|1627.88|1610.08|1630.25|1612.45|1631.4|1613.6|1622.68|1604.88|488
1645524900000|2022-02-22 10:15:00|1630.27|1612.47|1631.3|1613.5|1634.9|1617.1|1628.8|1611|591
1645525200000|2022-02-22 10:20:00|1631.26|1613.46|1639.99|1622.19|1640.28|1622.48|1629.19|1611.39|598
1645525500000|2022-02-22 10:25:00|1640|1622.2|1647.4|1629.6|1649.95|1632.15|1639.35|1621.55|593
1645525800000|2022-02-22 10:30:00|1647.34|1629.54|1640.1|1622.3|1647.86|1630.06|1638.72|1620.92|609
1645526100000|2022-02-22 10:35:00|1640.19|1622.39|1650.98|1633.18|1652.18|1634.38|1639.63|1621.83|588
1645526400000|2022-02-22 10:40:00|1650.99|1633.19|1649.29|1631.49|1658.4|1640.6|1648.68|1630.88|683
1645526700000|2022-02-22 10:45:00|1649.26|1631.46|1651.34|1633.54|1651.38|1633.58|1643.86|1626.06|732
1645527000000|2022-02-22 10:50:00|1651.35|1633.55|1653.99|1636.19|1655.4|1637.6|1651.28|1633.48|606
1645527300000|2022-02-22 10:55:00|1654.39|1636.59|1650.68|1632.88|1655.9|1638.1|1650|1632.2|706
1645527600000|2022-02-22 11:00:00|1650.67|1632.87|1653.17|1635.37|1656.23|1638.43|1647.21|1629.41|604
1645527900000|2022-02-22 11:05:00|1653.15|1635.35|1646.24|1628.44|1653.15|1635.35|1645.2|1627.4|637
1645528200000|2022-02-22 11:10:00|1646.4|1628.6|1642.8|1625|1646.4|1628.6|1642.4|1624.6|544
1645528500000|2022-02-22 11:15:00|1642.81|1625.01|1648.11|1630.31|1648.29|1630.49|1640.35|1622.55|580
1645528800000|2022-02-22 11:20:00|1648.12|1630.32|1647.22|1629.42|1651|1633.2|1645.34|1627.54|481
1645529100000|2022-02-22 11:25:00|1647.2|1629.4|1641.36|1623.56|1647.32|1629.52|1640.6|1622.8|478
1645529400000|2022-02-22 11:30:00|1641.65|1623.85|1639.3|1621.5|1642.26|1624.46|1637.21|1619.41|496
1645529700000|2022-02-22 11:35:00|1639.29|1621.49|1636.49|1618.69|1639.95|1622.15|1635.22|1617.42|439
1645530000000|2022-02-22 11:40:00|1636.54|1618.74|1640.4|1622.6|1641.23|1623.43|1636.54|1618.74|434
1645530300000|2022-02-22 11:45:00|1640.46|1622.66|1646.33|1628.53|1646.4|1628.6|1640.31|1622.51|433
1645530600000|2022-02-22 11:50:00|1646.32|1628.52|1644.4|1626.6|1648.4|1630.6|1643.5|1625.7|450
1645530900000|2022-02-22 11:55:00|1644.5|1626.7|1643.69|1625.89|1645.72|1627.92|1642.55|1624.75|453
1645531200000|2022-02-22 12:00:00|1643.8|1626|1630.1|1612.3|1643.8|1626|1626.32|1608.52|614
1645531500000|2022-02-22 12:05:00|1630.06|1612.26|1637.1|1619.3|1637.28|1619.48|1629.4|1611.6|499
1645531800000|2022-02-22 12:10:00|1637.22|1619.42|1646.63|1628.83|1647.4|1629.6|1635.22|1617.42|439
1645532100000|2022-02-22 12:15:00|1646.45|1628.65|1651.61|1633.81|1653.4|1635.6|1642.9|1625.1|640
1645532400000|2022-02-22 12:20:00|1651.4|1633.6|1651.32|1633.52|1657.06|1639.26|1649.97|1632.17|575
1645532700000|2022-02-22 12:25:00|1651.27|1633.47|1649.32|1631.52|1651.87|1634.07|1646.23|1628.43|501
1645533000000|2022-02-22 12:30:00|1649.3|1631.5|1649.23|1631.43|1650.4|1632.6|1644.22|1626.42|416
1645533300000|2022-02-22 12:35:00|1649.22|1631.42|1642.22|1624.42|1649.29|1631.49|1638.45|1620.65|548
1645533600000|2022-02-22 12:40:00|1642.28|1624.48|1646.23|1628.43|1647.91|1630.11|1640.59|1622.79|450
1645533900000|2022-02-22 12:45:00|1646.17|1628.37|1643.14|1625.34|1647.9|1630.1|1642.99|1625.19|361
1645534200000|2022-02-22 12:50:00|1643.15|1625.35|1642.32|1624.52|1643.81|1626.01|1640.08|1622.28|301
1645534500000|2022-02-22 12:55:00|1641.68|1623.88|1645.23|1627.43|1645.4|1627.6|1640.9|1623.1|364
1645534800000|2022-02-22 13:00:00|1645.12|1627.32|1644.9|1627.1|1646.13|1628.33|1641.7|1623.9|460
1645535100000|2022-02-22 13:05:00|1644.72|1626.92|1644.71|1626.91|1645.4|1627.6|1642.03|1624.23|437
1645535400000|2022-02-22 13:10:00|1644.67|1626.87|1641.08|1623.28|1645.4|1627.6|1641.02|1623.22|481
1645535700000|2022-02-22 13:15:00|1641.11|1623.31|1639.18|1621.38|1644.12|1626.32|1636.31|1618.51|491
1645536000000|2022-02-22 13:20:00|1639.06|1621.26|1646.23|1628.43|1647.4|1629.6|1637.26|1619.46|497
1645536300000|2022-02-22 13:25:00|1646.24|1628.44|1643.15|1625.35|1648.62|1630.82|1643.15|1625.35|396
1645536600000|2022-02-22 13:30:00|1642.8|1625|1647.07|1629.27|1647.22|1629.42|1642.63|1624.83|448
1645536900000|2022-02-22 13:35:00|1647.04|1629.24|1647.23|1629.43|1649.69|1631.89|1646.83|1629.03|356
1645537200000|2022-02-22 13:40:00|1647.27|1629.47|1648.52|1630.72|1649.87|1632.07|1647.25|1629.45|416
1645537500000|2022-02-22 13:45:00|1648.51|1630.71|1648.16|1630.36|1651.47|1633.67|1647.8|1630|311
1645537800000|2022-02-22 13:50:00|1648.21|1630.41|1650.54|1632.74|1651.9|1634.1|1646.74|1628.94|410
1645538100000|2022-02-22 13:55:00|1650.34|1632.54|1657.69|1639.89|1662.62|1644.82|1647.38|1629.58|458
1645538400000|2022-02-22 14:00:00|1657.7|1639.9|1653.92|1636.12|1659.68|1641.88|1653.16|1635.36|559
1645538700000|2022-02-22 14:05:00|1654.05|1636.25|1652.4|1634.6|1656.4|1638.6|1651.2|1633.4|566
1645539000000|2022-02-22 14:10:00|1652.11|1634.31|1644.45|1626.65|1653.22|1635.42|1643.4|1625.6|503
1645539300000|2022-02-22 14:15:00|1644.53|1626.73|1646.2|1628.4|1648.4|1630.6|1640.83|1623.03|591
1645539600000|2022-02-22 14:20:00|1646.27|1628.47|1643.29|1625.49|1646.4|1628.6|1641.26|1623.46|487
1645539900000|2022-02-22 14:25:00|1643.3|1625.5|1643.19|1625.39|1647.4|1629.6|1642.18|1624.38|650
1645540200000|2022-02-22 14:30:00|1643.21|1625.41|1638.41|1620.61|1648.82|1631.02|1637.15|1619.35|729
1645540500000|2022-02-22 14:35:00|1638.73|1620.93|1646.34|1628.54|1655.4|1637.6|1637.1|1619.3|844
1645540800000|2022-02-22 14:40:00|1646.3|1628.5|1653.12|1635.32|1658.18|1640.38|1644.32|1626.52|863
1645541100000|2022-02-22 14:45:00|1653.09|1635.29|1660.98|1643.18|1662.4|1644.6|1652.26|1634.46|696
1645541400000|2022-02-22 14:50:00|1661.02|1643.22|1669.84|1652.04|1673.8|1656|1658.11|1640.31|828
1645541700000|2022-02-22 14:55:00|1670.91|1653.11|1667.64|1649.84|1673.88|1656.08|1666.54|1648.74|658
1645542000000|2022-02-22 15:00:00|1667.63|1649.83|1665.27|1647.47|1667.63|1649.83|1660.4|1642.6|556
1645542300000|2022-02-22 15:05:00|1665.3|1647.5|1666.18|1648.38|1668.17|1650.37|1659.28|1641.48|694
1645542600000|2022-02-22 15:10:00|1666.19|1648.39|1671.17|1653.37|1671.48|1653.68|1663.36|1645.56|707
1645542900000|2022-02-22 15:15:00|1671.13|1653.33|1672.42|1654.62|1673.71|1655.91|1667.61|1649.81|644
1645543200000|2022-02-22 15:20:00|1672.61|1654.81|1670.67|1652.87|1681.4|1663.6|1670.63|1652.83|653
1645543500000|2022-02-22 15:25:00|1670.69|1652.89|1678.25|1660.45|1679.4|1661.6|1670.69|1652.89|743
1645543800000|2022-02-22 15:30:00|1677.81|1660.01|1675.4|1657.6|1677.81|1660.01|1673.26|1655.46|797
1645544100000|2022-02-22 15:35:00|1675.39|1657.59|1666.47|1648.67|1675.54|1657.74|1665.66|1647.86|690
1645544400000|2022-02-22 15:40:00|1666.07|1648.27|1663.76|1645.96|1667.04|1649.24|1660.91|1643.11|724
1645544700000|2022-02-22 15:45:00|1663.62|1645.82|1663.96|1646.16|1665.33|1647.53|1662.24|1644.44|713
1645545000000|2022-02-22 15:50:00|1663.94|1646.14|1664.32|1646.52|1665.18|1647.38|1660.32|1642.52|614
1645545300000|2022-02-22 15:55:00|1664.34|1646.54|1663.99|1646.19|1666.24|1648.44|1660.93|1643.13|599
1645545600000|2022-02-22 16:00:00|1664.01|1646.21|1666.84|1649.04|1671.4|1653.6|1663.44|1645.64|587
1645545900000|2022-02-22 16:05:00|1666.87|1649.07|1652.5|1634.7|1667.93|1650.13|1652.33|1634.53|718
1645546200000|2022-02-22 16:10:00|1651.93|1634.13|1651.17|1633.37|1655.1|1637.3|1649.38|1631.58|675
1645546500000|2022-02-22 16:15:00|1651.19|1633.39|1637.4|1619.6|1651.93|1634.13|1634.31|1616.51|527
1645546800000|2022-02-22 16:20:00|1636.9|1619.1|1640.22|1622.42|1642.07|1624.27|1633.31|1615.51|513
1645547100000|2022-02-22 16:25:00|1639.9|1622.1|1637|1619.2|1643.4|1625.6|1636.19|1618.39|458
1645547400000|2022-02-22 16:30:00|1637.03|1619.23|1637.09|1619.29|1640.5|1622.7|1629.37|1611.57|458
1645547700000|2022-02-22 16:35:00|1637.11|1619.31|1633.62|1615.82|1637.32|1619.52|1632.5|1614.7|352
1645548000000|2022-02-22 16:40:00|1633.9|1616.1|1638.32|1620.52|1640.4|1622.6|1633.51|1615.71|312
1645548300000|2022-02-22 16:45:00|1638.22|1620.42|1642.22|1624.42|1644.2|1626.4|1637.05|1619.25|314
1645548600000|2022-02-22 16:50:00|1642.32|1624.52|1639.23|1621.43|1647.7|1629.9|1639.23|1621.43|403
1645548900000|2022-02-22 16:55:00|1639.3|1621.5|1643.22|1625.42|1643.4|1625.6|1635.93|1618.13|342
1645549200000|2022-02-22 17:00:00|1643.19|1625.39|1643.25|1625.45|1646.4|1628.6|1640.78|1622.98|379
1645549500000|2022-02-22 17:05:00|1643.2|1625.4|1643.22|1625.42|1646.9|1629.1|1642.9|1625.1|288
1645549800000|2022-02-22 17:10:00|1643.24|1625.44|1634.72|1616.92|1643.4|1625.6|1633.4|1615.6|319
1645550100000|2022-02-22 17:15:00|1634.32|1616.52|1619.9|1602.1|1634.9|1617.1|1616.4|1598.6|456
1645550400000|2022-02-22 17:20:00|1620.22|1602.42|1624.24|1606.44|1626.4|1608.6|1619.81|1602.01|323
1645550700000|2022-02-22 17:25:00|1623.85|1606.05|1622.17|1604.37|1625.4|1607.6|1618.12|1600.32|407
1645551000000|2022-02-22 17:30:00|1622.07|1604.27|1625.32|1607.52|1628.4|1610.6|1619.33|1601.53|393
1645551300000|2022-02-22 17:35:00|1625.7|1607.9|1628.23|1610.43|1631.7|1613.9|1625.2|1607.4|394
1645551600000|2022-02-22 17:40:00|1628.28|1610.48|1620.98|1603.18|1628.28|1610.48|1620.98|1603.18|308
1645551900000|2022-02-22 17:45:00|1620.97|1603.17|1621.65|1603.85|1623.12|1605.32|1617.44|1599.64|363
1645552200000|2022-02-22 17:50:00|1621.76|1603.96|1622.95|1605.15|1628.95|1611.15|1621.51|1603.71|351
1645552500000|2022-02-22 17:55:00|1622.94|1605.14|1622.32|1604.52|1625.4|1607.6|1621.63|1603.83|268
1645552800000|2022-02-22 18:00:00|1622.21|1604.41|1622.33|1604.53|1622.34|1604.54|1613.65|1595.85|400
1645553100000|2022-02-22 18:05:00|1622.4|1604.6|1625.15|1607.35|1626.4|1608.6|1620.9|1603.1|435
1645553400000|2022-02-22 18:10:00|1625.18|1607.38|1629.32|1611.52|1630.4|1612.6|1624.3|1606.5|321
1645553700000|2022-02-22 18:15:00|1629.4|1611.6|1624.4|1606.6|1629.4|1611.6|1620.2|1602.4|386
1645554000000|2022-02-22 18:20:00|1624.21|1606.41|1623.9|1606.1|1626.4|1608.6|1622.66|1604.86|356
1645554300000|2022-02-22 18:25:00|1624.22|1606.42|1622.84|1605.04|1624.28|1606.48|1619.32|1601.52|322
1645554600000|2022-02-22 18:30:00|1622.28|1604.48|1626.23|1608.43|1627.9|1610.1|1619.28|1601.48|406
1645554900000|2022-02-22 18:35:00|1626.32|1608.52|1627.19|1609.39|1628.82|1611.02|1625.2|1607.4|322
1645555200000|2022-02-22 18:40:00|1627.2|1609.4|1632.31|1614.51|1637.22|1619.42|1627.2|1609.4|517
1645555500000|2022-02-22 18:45:00|1632.22|1614.42|1629.28|1611.48|1634|1616.2|1629.16|1611.36|320
1645555800000|2022-02-22 18:50:00|1629.36|1611.56|1625.41|1607.61|1630.21|1612.41|1624.7|1606.9|315
1645556100000|2022-02-22 18:55:00|1625.29|1607.49|1627.3|1609.5|1627.99|1610.19|1624.73|1606.93|400
1645556400000|2022-02-22 19:00:00|1627.15|1609.35|1622.27|1604.47|1627.15|1609.35|1620.46|1602.66|460
1645556700000|2022-02-22 19:05:00|1622.29|1604.49|1624.16|1606.36|1624.4|1606.6|1620.77|1602.97|467
1645557000000|2022-02-22 19:10:00|1624.17|1606.37|1629.83|1612.03|1630.21|1612.41|1622.23|1604.43|496
1645557300000|2022-02-22 19:15:00|1629.52|1611.72|1631.26|1613.46|1633.98|1616.18|1629.12|1611.32|398
1645557600000|2022-02-22 19:20:00|1631.16|1613.36|1622.64|1604.84|1634.4|1616.6|1622.35|1604.55|461
1645557900000|2022-02-22 19:25:00|1622.59|1604.79|1631.96|1614.16|1634.4|1616.6|1622.45|1604.65|758
1645558200000|2022-02-22 19:30:00|1632.4|1614.6|1640.4|1622.6|1641.4|1623.6|1629.65|1611.85|712
1645558500000|2022-02-22 19:35:00|1640.22|1622.42|1640.22|1622.42|1644.4|1626.6|1638.23|1620.43|597
1645558800000|2022-02-22 19:40:00|1640.27|1622.47|1635.23|1617.43|1641.28|1623.48|1634.79|1616.99|613
1645559100000|2022-02-22 19:45:00|1635.24|1617.44|1639.3|1621.5|1643|1625.2|1632.91|1615.11|621
1645559400000|2022-02-22 19:50:00|1639.27|1621.47|1642.96|1625.16|1647.71|1629.91|1639.21|1621.41|596
1645559700000|2022-02-22 19:55:00|1643.16|1625.36|1646.56|1628.76|1649.4|1631.6|1643.13|1625.33|625
1645560000000|2022-02-22 20:00:00|1646.36|1628.56|1654.4|1636.6|1654.4|1636.6|1646.11|1628.31|518
1645560300000|2022-02-22 20:05:00|1654.15|1636.35|1647.75|1629.95|1654.15|1636.35|1647.65|1629.85|645
1645560600000|2022-02-22 20:10:00|1647.86|1630.06|1647.4|1629.6|1651.4|1633.6|1647.25|1629.45|606
1645560900000|2022-02-22 20:15:00|1647.41|1629.61|1645.11|1627.31|1649.35|1631.55|1644.35|1626.55|640
1645561200000|2022-02-22 20:20:00|1644.65|1626.85|1639.59|1621.79|1644.96|1627.16|1637.51|1619.71|680
1645561500000|2022-02-22 20:25:00|1639.56|1621.76|1640.74|1622.94|1643.42|1625.62|1639.02|1621.22|510
1645561800000|2022-02-22 20:30:00|1640.42|1622.62|1640.31|1622.51|1641.21|1623.41|1637.1|1619.3|516
1645562100000|2022-02-22 20:35:00|1640.32|1622.52|1639.04|1621.24|1641.41|1623.61|1636.4|1618.6|504
1645562400000|2022-02-22 20:40:00|1639.21|1621.41|1634.32|1616.52|1639.32|1621.52|1631.92|1614.12|485
1645562700000|2022-02-22 20:45:00|1634.26|1616.46|1637.31|1619.51|1637.44|1619.64|1633.25|1615.45|574
1645563000000|2022-02-22 20:50:00|1637.32|1619.52|1633.35|1615.55|1637.32|1619.52|1632.06|1614.26|567
1645563300000|2022-02-22 20:55:00|1633.38|1615.58|1637.79|1619.99|1639.17|1621.37|1633.35|1615.55|566
1645563600000|2022-02-22 21:00:00|1637.69|1619.89|1642.27|1624.47|1643.52|1625.72|1637.69|1619.89|399
1645563900000|2022-02-22 21:05:00|1642.28|1624.48|1643.68|1625.88|1644.4|1626.6|1640.85|1623.05|397
1645564200000|2022-02-22 21:10:00|1643.7|1625.9|1643.37|1625.57|1644.29|1626.49|1642.56|1624.76|305
1645564500000|2022-02-22 21:15:00|1643.26|1625.46|1638.28|1620.48|1644.38|1626.58|1638.23|1620.43|353
1645564800000|2022-02-22 21:20:00|1638.27|1620.47|1636.29|1618.49|1640.4|1622.6|1635.99|1618.19|249
1645565100000|2022-02-22 21:25:00|1636.27|1618.47|1642.13|1624.33|1642.31|1624.51|1635.65|1617.85|235
1645565400000|2022-02-22 21:30:00|1642.31|1624.51|1640.24|1622.44|1644.15|1626.35|1639.89|1622.09|301
1645565700000|2022-02-22 21:35:00|1640.23|1622.43|1638.73|1620.93|1640.4|1622.6|1636.15|1618.35|278
1645566000000|2022-02-22 21:40:00|1638.71|1620.91|1641.3|1623.5|1643.4|1625.6|1638.66|1620.86|258
1645566300000|2022-02-22 21:45:00|1641.36|1623.56|1638.34|1620.54|1641.4|1623.6|1638.28|1620.48|275
1645566600000|2022-02-22 21:50:00|1638.33|1620.53|1640.9|1623.1|1641.4|1623.6|1635.87|1618.07|368
1645566900000|2022-02-22 21:55:00|1640.82|1623.02|1639.26|1621.46|1640.9|1623.1|1635.65|1617.85|342
1645567200000|2022-02-22 22:00:00|1639.21|1621.41|1640.58|1622.78|1640.58|1622.78|1638.16|1620.36|276
1645567500000|2022-02-22 22:05:00|1640.77|1622.97|1643.27|1625.47|1643.28|1625.48|1640.77|1622.97|145
1645567800000|2022-02-22 22:10:00|1643.23|1625.43|1640.2|1622.4|1643.26|1625.46|1639.06|1621.26|144
1645568100000|2022-02-22 22:15:00|1640.34|1622.54|1638.22|1620.42|1640.4|1622.6|1636.92|1619.12|164
1645568400000|2022-02-22 22:20:00|1638.24|1620.44|1637.34|1619.54|1639.4|1621.6|1635.28|1617.48|151
1645568700000|2022-02-22 22:25:00|1637.35|1619.55|1635.45|1617.65|1637.35|1619.55|1634.91|1617.11|233
1645569000000|2022-02-22 22:30:00|1635.44|1617.64|1632.1|1614.3|1635.45|1617.65|1631.95|1614.15|204
1645569300000|2022-02-22 22:35:00|1632.05|1614.25|1628.4|1610.6|1632.14|1614.34|1628.25|1610.45|242
1645569600000|2022-02-22 22:40:00|1628.68|1610.88|1629.75|1611.95|1630.21|1612.41|1628|1610.2|127
1645569900000|2022-02-22 22:45:00|1629.5|1611.7|1631.96|1614.16|1632.4|1614.6|1629.35|1611.55|275
1645570200000|2022-02-22 22:50:00|1631.99|1614.19|1627.27|1609.47|1632.02|1614.22|1627.16|1609.36|233
1645570500000|2022-02-22 22:55:00|1627.46|1609.66|1627.49|1609.69|1627.54|1609.74|1625.05|1607.25|188
1645570800000|2022-02-22 23:00:00|1627.72|1609.92|1626.21|1608.41|1630.4|1612.6|1626.21|1608.41|280
1645571100000|2022-02-22 23:05:00|1626|1608.2|1629.33|1611.53|1630.15|1612.35|1625.7|1607.9|308
1645571400000|2022-02-22 23:10:00|1629.48|1611.68|1635.38|1617.58|1635.39|1617.59|1629.45|1611.65|300
1645571700000|2022-02-22 23:15:00|1635.32|1617.52|1637.22|1619.42|1637.22|1619.42|1633.3|1615.5|268
1645572000000|2022-02-22 23:20:00|1637.2|1619.4|1641.5|1623.7|1641.59|1623.79|1635.75|1617.95|275
1645572300000|2022-02-22 23:25:00|1641.2|1623.4|1643.92|1626.12|1645.4|1627.6|1638.55|1620.75|214
1645572600000|2022-02-22 23:30:00|1643.94|1626.14|1647.84|1630.04|1650.34|1632.54|1643.94|1626.14|388
1645572900000|2022-02-22 23:35:00|1647.86|1630.06|1649.31|1631.51|1652.51|1634.71|1647.72|1629.92|372
1645573200000|2022-02-22 23:40:00|1649.35|1631.55|1658.29|1640.49|1658.7|1640.9|1649.01|1631.21|503
1645573500000|2022-02-22 23:45:00|1658.27|1640.47|1655.68|1637.88|1659.99|1642.19|1653.57|1635.77|609
1645573800000|2022-02-22 23:50:00|1655.72|1637.92|1665.57|1647.77|1674.4|1656.6|1655.72|1637.92|645
1645574100000|2022-02-22 23:55:00|1665.58|1647.78|1669.54|1651.74|1672.05|1654.25|1662.36|1644.56|382
1645574400000|2022-02-23 00:00:00|1669.6|1651.8|1666.4|1648.6|1676.4|1658.6|1660.72|1642.92|535
1645574700000|2022-02-23 00:05:00|1666.32|1648.52|1678.23|1660.43|1679.4|1661.6|1665.68|1647.88|512
1645575000000|2022-02-23 00:10:00|1678.25|1660.45|1673.16|1655.36|1678.4|1660.6|1671.23|1653.43|534
1645575300000|2022-02-23 00:15:00|1673.26|1655.46|1671.34|1653.54|1680.3|1662.5|1671.05|1653.25|602
1645575600000|2022-02-23 00:20:00|1671.3|1653.5|1660.96|1643.16|1671.36|1653.56|1660.96|1643.16|459
1645575900000|2022-02-23 00:25:00|1660.98|1643.18|1662.4|1644.6|1663.31|1645.51|1660.33|1642.53|261
1645576200000|2022-02-23 00:30:00|1662.3|1644.5|1655.35|1637.55|1662.3|1644.5|1650.35|1632.55|523
1645576500000|2022-02-23 00:35:00|1655.99|1638.19|1655.28|1637.48|1657.48|1639.68|1653.2|1635.4|465
1645576800000|2022-02-23 00:40:00|1655.22|1637.42|1655.09|1637.29|1655.31|1637.51|1652.15|1634.35|468
1645577100000|2022-02-23 00:45:00|1655.56|1637.76|1662.22|1644.42|1662.26|1644.46|1655.54|1637.74|441
1645577400000|2022-02-23 00:50:00|1662.24|1644.44|1664.32|1646.52|1669.11|1651.31|1661.32|1643.52|414
1645577700000|2022-02-23 00:55:00|1664.33|1646.53|1660.57|1642.77|1664.4|1646.6|1660.19|1642.39|523
1645578000000|2022-02-23 01:00:00|1660.58|1642.78|1656.36|1638.56|1663.07|1645.27|1654.67|1636.87|451
1645578300000|2022-02-23 01:05:00|1656.39|1638.59|1657.4|1639.6|1660.45|1642.65|1653.67|1635.87|432
1645578600000|2022-02-23 01:10:00|1657.18|1639.38|1659.32|1641.52|1661.42|1643.62|1656.61|1638.81|405
1645578900000|2022-02-23 01:15:00|1659.34|1641.54|1655.2|1637.4|1661.45|1643.65|1654.19|1636.39|443
1645579200000|2022-02-23 01:20:00|1655.28|1637.48|1656.11|1638.31|1656.13|1638.33|1652.3|1634.5|275
1645579500000|2022-02-23 01:25:00|1656.36|1638.56|1656.42|1638.62|1657.4|1639.6|1655.09|1637.29|375
1645579800000|2022-02-23 01:30:00|1656.45|1638.65|1650.9|1633.1|1656.46|1638.66|1648.51|1630.71|510
1645580100000|2022-02-23 01:35:00|1650.89|1633.09|1646.88|1629.08|1653.4|1635.6|1646.6|1628.8|361
1645580400000|2022-02-23 01:40:00|1647.07|1629.27|1644.54|1626.74|1647.51|1629.71|1643.8|1626|466
1645580700000|2022-02-23 01:45:00|1644.24|1626.44|1638.31|1620.51|1645.16|1627.36|1636.3|1618.5|441
1645581000000|2022-02-23 01:50:00|1638.29|1620.49|1635.53|1617.73|1641.92|1624.12|1634.68|1616.88|415
1645581300000|2022-02-23 01:55:00|1635.55|1617.75|1641.04|1623.24|1642.13|1624.33|1635.35|1617.55|420
1645581600000|2022-02-23 02:00:00|1641.08|1623.28|1649.9|1632.1|1650.4|1632.6|1639.94|1622.14|444
1645581900000|2022-02-23 02:05:00|1649.6|1631.8|1650.22|1632.42|1650.33|1632.53|1646.3|1628.5|395
1645582200000|2022-02-23 02:10:00|1650.3|1632.5|1666.84|1649.04|1666.97|1649.17|1649.72|1631.92|445
1645582500000|2022-02-23 02:15:00|1666.66|1648.86|1657.29|1639.49|1668.1|1650.3|1654.35|1636.55|563
1645582800000|2022-02-23 02:20:00|1657.62|1639.82|1648.14|1630.34|1658.98|1641.18|1646.63|1628.83|459
1645583100000|2022-02-23 02:25:00|1648.16|1630.36|1640.33|1622.53|1648.43|1630.63|1637.76|1619.96|649
1645583400000|2022-02-23 02:30:00|1640.08|1622.28|1635.69|1617.89|1642.4|1624.6|1635.68|1617.88|665
1645583700000|2022-02-23 02:35:00|1635.91|1618.11|1633.22|1615.42|1637.23|1619.43|1630.45|1612.65|636
1645584000000|2022-02-23 02:40:00|1633.24|1615.44|1628.1|1610.3|1635.12|1617.32|1625.76|1607.96|658
1645584300000|2022-02-23 02:45:00|1628.27|1610.47|1627.18|1609.38|1629.29|1611.49|1622.85|1605.05|708
1645584600000|2022-02-23 02:50:00|1626.81|1609.01|1626.42|1608.62|1629.56|1611.76|1625.64|1607.84|437
1645584900000|2022-02-23 02:55:00|1626.44|1608.64|1627.37|1609.57|1628.22|1610.42|1624.93|1607.13|312
1645585200000|2022-02-23 03:00:00|1627.45|1609.65|1627.83|1610.03|1628.31|1610.51|1620.84|1603.04|415
1645585500000|2022-02-23 03:05:00|1627.92|1610.12|1622.9|1605.1|1628.06|1610.26|1622.34|1604.54|312
1645585800000|2022-02-23 03:10:00|1622.86|1605.06|1621.3|1603.5|1623.41|1605.61|1618.75|1600.95|423
1645586100000|2022-02-23 03:15:00|1621.26|1603.46|1620.54|1602.74|1622.37|1604.57|1619.35|1601.55|449
1645586400000|2022-02-23 03:20:00|1620.58|1602.78|1621.33|1603.53|1622.4|1604.6|1619.14|1601.34|359
1645586700000|2022-02-23 03:25:00|1621.32|1603.52|1627.73|1609.93|1628.4|1610.6|1621.29|1603.49|303
1645587000000|2022-02-23 03:30:00|1627.75|1609.95|1629.08|1611.28|1630.34|1612.54|1627.32|1609.52|385
1645587300000|2022-02-23 03:35:00|1629.09|1611.29|1630.11|1612.31|1632.4|1614.6|1628.22|1610.42|446
1645587600000|2022-02-23 03:40:00|1630.1|1612.3|1632.46|1614.66|1634.16|1616.36|1629.22|1611.42|279
1645587900000|2022-02-23 03:45:00|1632.45|1614.65|1628.57|1610.77|1632.77|1614.97|1627.32|1609.52|413
1645588200000|2022-02-23 03:50:00|1628.51|1610.71|1629.26|1611.46|1631.3|1613.5|1627.21|1609.41|418
1645588500000|2022-02-23 03:55:00|1629.25|1611.45|1631.28|1613.48|1631.35|1613.55|1628.23|1610.43|324
1645588800000|2022-02-23 04:00:00|1631.29|1613.49|1630.26|1612.46|1632.4|1614.6|1627.47|1609.67|342
1645589100000|2022-02-23 04:05:00|1630.25|1612.45|1636.34|1618.54|1638.4|1620.6|1629.6|1611.8|386
1645589400000|2022-02-23 04:10:00|1636.37|1618.57|1639.8|1622|1642.15|1624.35|1635.9|1618.1|354
1645589700000|2022-02-23 04:15:00|1639.76|1621.96|1642.66|1624.86|1643.9|1626.1|1638.55|1620.75|334
1645590000000|2022-02-23 04:20:00|1642.6|1624.8|1640.56|1622.76|1643.4|1625.6|1639.82|1622.02|295
1645590300000|2022-02-23 04:25:00|1640.48|1622.68|1635.15|1617.35|1641.32|1623.52|1634.74|1616.94|359
1645590600000|2022-02-23 04:30:00|1635.14|1617.34|1640.12|1622.32|1640.4|1622.6|1635.14|1617.34|334
1645590900000|2022-02-23 04:35:00|1640.11|1622.31|1643.66|1625.86|1643.66|1625.86|1638.59|1620.79|302
1645591200000|2022-02-23 04:40:00|1643.64|1625.84|1654.32|1636.52|1654.56|1636.76|1643.06|1625.26|520
1645591500000|2022-02-23 04:45:00|1653.8|1636|1649.3|1631.5|1656.4|1638.6|1648.02|1630.22|466
1645591800000|2022-02-23 04:50:00|1649.38|1631.58|1644.23|1626.43|1649.38|1631.58|1642.86|1625.06|403
1645592100000|2022-02-23 04:55:00|1644.26|1626.46|1653.39|1635.59|1654.4|1636.6|1644.15|1626.35|364
1645592400000|2022-02-23 05:00:00|1653.38|1635.58|1664.99|1647.19|1665.27|1647.47|1653.37|1635.57|602
1645592700000|2022-02-23 05:05:00|1664.87|1647.07|1667.47|1649.67|1670.6|1652.8|1664.39|1646.59|392
1645593000000|2022-02-23 05:10:00|1667.45|1649.65|1662.18|1644.38|1668.43|1650.63|1659.96|1642.16|569
1645593300000|2022-02-23 05:15:00|1661.9|1644.1|1658.58|1640.78|1664.34|1646.54|1656.74|1638.94|555
1645593600000|2022-02-23 05:20:00|1658.54|1640.74|1656.09|1638.29|1659.74|1641.94|1655.23|1637.43|418
1645593900000|2022-02-23 05:25:00|1656.12|1638.32|1658.36|1640.56|1660.34|1642.54|1654.22|1636.42|511
1645594200000|2022-02-23 05:30:00|1658.32|1640.52|1655.61|1637.81|1662.85|1645.05|1655.53|1637.73|451
1645594500000|2022-02-23 05:35:00|1655.55|1637.75|1650.84|1633.04|1657.54|1639.74|1650.67|1632.87|471
1645594800000|2022-02-23 05:40:00|1650.83|1633.03|1648.6|1630.8|1652.96|1635.16|1648.6|1630.8|481
1645595100000|2022-02-23 05:45:00|1648.77|1630.97|1650.51|1632.71|1650.65|1632.85|1646.4|1628.6|344
1645595400000|2022-02-23 05:50:00|1650.46|1632.66|1656.67|1638.87|1656.71|1638.91|1649.65|1631.85|423
1645595700000|2022-02-23 05:55:00|1656.69|1638.89|1662.24|1644.44|1664.11|1646.31|1655.21|1637.41|478
1645596000000|2022-02-23 06:00:00|1662.59|1644.79|1665.58|1647.78|1669.78|1651.98|1662.59|1644.79|692
1645596300000|2022-02-23 06:05:00|1665.65|1647.85|1667.49|1649.69|1668.57|1650.77|1663.4|1645.6|445
1645596600000|2022-02-23 06:10:00|1667.4|1649.6|1667.46|1649.66|1668.5|1650.7|1663.51|1645.71|486
1645596900000|2022-02-23 06:15:00|1667.45|1649.65|1668.19|1650.39|1669.24|1651.44|1664.15|1646.35|555
1645597200000|2022-02-23 06:20:00|1668.31|1650.51|1663.33|1645.53|1670.4|1652.6|1661.44|1643.64|472
1645597500000|2022-02-23 06:25:00|1663.32|1645.52|1663.29|1645.49|1665.4|1647.6|1660.39|1642.59|617
1645597800000|2022-02-23 06:30:00|1663.28|1645.48|1662.21|1644.41|1663.54|1645.74|1661.16|1643.36|557
1645598100000|2022-02-23 06:35:00|1662.26|1644.46|1663.93|1646.13|1664.42|1646.62|1661.5|1643.7|559
1645598400000|2022-02-23 06:40:00|1663.92|1646.12|1660.36|1642.56|1664.36|1646.56|1660.36|1642.56|426
1645598700000|2022-02-23 06:45:00|1660.32|1642.52|1658.71|1640.91|1660.32|1642.52|1656.27|1638.47|507
1645599000000|2022-02-23 06:50:00|1658.72|1640.92|1660.32|1642.52|1660.4|1642.6|1658.19|1640.39|326
1645599300000|2022-02-23 06:55:00|1660.17|1642.37|1655.9|1638.1|1660.19|1642.39|1654.28|1636.48|482
1645599600000|2022-02-23 07:00:00|1655.81|1638.01|1662.53|1644.73|1662.61|1644.81|1654.61|1636.81|341
1645599900000|2022-02-23 07:05:00|1662.68|1644.88|1670.59|1652.79|1671.4|1653.6|1662.68|1644.88|391
1645600200000|2022-02-23 07:10:00|1670.4|1652.6|1676.24|1658.44|1680.4|1662.6|1669.72|1651.92|548
1645600500000|2022-02-23 07:15:00|1676.26|1658.46|1693.4|1675.6|1693.4|1675.6|1676.16|1658.36|666
1645600800000|2022-02-23 07:20:00|1693.71|1675.91|1689.59|1671.79|1696.65|1678.85|1686.04|1668.24|797
1645601100000|2022-02-23 07:25:00|1689.85|1672.05|1692.6|1674.8|1695.36|1677.56|1689.4|1671.6|608
1645601400000|2022-02-23 07:30:00|1692.46|1674.66|1693.98|1676.18|1695.42|1677.62|1690.79|1672.99|709
1645601700000|2022-02-23 07:35:00|1694.13|1676.33|1700.6|1682.8|1701.4|1683.6|1690.45|1672.65|574
1645602000000|2022-02-23 07:40:00|1700.61|1682.81|1698.55|1680.75|1701.9|1684.1|1696.57|1678.77|613
1645602300000|2022-02-23 07:45:00|1698.4|1680.6|1695.07|1677.27|1698.54|1680.74|1692.55|1674.75|342
1645602600000|2022-02-23 07:50:00|1695.12|1677.32|1704.4|1686.6|1704.5|1686.7|1693.23|1675.43|492
1645602900000|2022-02-23 07:55:00|1704.23|1686.43|1704.12|1686.32|1705.51|1687.71|1700.31|1682.51|531
1645603200000|2022-02-23 08:00:00|1704.11|1686.31|1701.26|1683.46|1705.34|1687.54|1698.07|1680.27|712
1645603500000|2022-02-23 08:05:00|1701.32|1683.52|1702.12|1684.32|1703.64|1685.84|1698.19|1680.39|619
1645603800000|2022-02-23 08:10:00|1702.14|1684.34|1707.4|1689.6|1707.65|1689.85|1701.6|1683.8|561
1645604100000|2022-02-23 08:15:00|1706.9|1689.1|1707.9|1690.1|1708.14|1690.34|1702.85|1685.05|233
1645604400000|2022-02-23 08:20:00|1708.14|1690.34|1712.52|1694.72|1713.35|1695.55|1706.81|1689.01|686
1645604700000|2022-02-23 08:25:00|1712.51|1694.71|1723.59|1705.79|1726.11|1708.31|1712.22|1694.42|845
1645605000000|2022-02-23 08:30:00|1724.3|1706.5|1721.48|1703.68|1724.51|1706.71|1718.4|1700.6|742
1645605300000|2022-02-23 08:35:00|1721.49|1703.69|1720.36|1702.56|1722.21|1704.41|1716.71|1698.91|642
1645605600000|2022-02-23 08:40:00|1719.88|1702.08|1725.07|1707.27|1725.71|1707.91|1719.21|1701.41|612
1645605900000|2022-02-23 08:45:00|1724.54|1706.74|1719.4|1701.6|1725.96|1708.16|1717.35|1699.55|654
1645606200000|2022-02-23 08:50:00|1719.42|1701.62|1719.32|1701.52|1722.62|1704.82|1718.56|1700.76|714
1645606500000|2022-02-23 08:55:00|1719.45|1701.65|1708.04|1690.24|1720.99|1703.19|1706.59|1688.79|607
1645606800000|2022-02-23 09:00:00|1708.07|1690.27|1708.37|1690.57|1710.03|1692.23|1704.18|1686.38|606
1645607100000|2022-02-23 09:05:00|1708.87|1691.07|1712.5|1694.7|1714.21|1696.41|1707.46|1689.66|489
1645607400000|2022-02-23 09:10:00|1712.51|1694.71|1722.4|1704.6|1722.4|1704.6|1712.46|1694.66|638
1645607700000|2022-02-23 09:15:00|1722.12|1704.32|1718.95|1701.15|1722.15|1704.35|1717.75|1699.95|514
1645608000000|2022-02-23 09:20:00|1718.91|1701.11|1722.39|1704.59|1722.39|1704.59|1714.92|1697.12|498
1645608300000|2022-02-23 09:25:00|1722.13|1704.33|1719.16|1701.36|1722.44|1704.64|1716.4|1698.6|549
1645608600000|2022-02-23 09:30:00|1719.19|1701.39|1721.23|1703.43|1721.36|1703.56|1717.3|1699.5|490
1645608900000|2022-02-23 09:35:00|1721.26|1703.46|1722.41|1704.61|1723.15|1705.35|1719.18|1701.38|523
1645609200000|2022-02-23 09:40:00|1722.43|1704.63|1719.12|1701.32|1724.22|1706.42|1718.78|1700.98|545
1645609500000|2022-02-23 09:45:00|1719.21|1701.41|1724.93|1707.13|1725.12|1707.32|1717.96|1700.16|438
1645609800000|2022-02-23 09:50:00|1724.95|1707.15|1728.52|1710.72|1729.03|1711.23|1724.37|1706.57|397
1645610100000|2022-02-23 09:55:00|1728.43|1710.63|1727.85|1710.05|1729.62|1711.82|1725.87|1708.07|380
1645610400000|2022-02-23 10:00:00|1727.87|1710.07|1728.33|1710.53|1734.4|1716.6|1727.7|1709.9|588
1645610700000|2022-02-23 10:05:00|1728.31|1710.51|1722.51|1704.71|1728.36|1710.56|1722.4|1704.6|581
1645611000000|2022-02-23 10:10:00|1722.94|1705.14|1723.91|1706.11|1725.28|1707.48|1720.22|1702.42|509
1645611300000|2022-02-23 10:15:00|1723.76|1705.96|1728.36|1710.56|1730.97|1713.17|1723.64|1705.84|496
1645611600000|2022-02-23 10:20:00|1728.38|1710.58|1731.9|1714.1|1732.78|1714.98|1727.4|1709.6|215
1645611900000|2022-02-23 10:25:00|1731.73|1713.93|1728.98|1711.18|1734.22|1716.42|1728.83|1711.03|287
1645612200000|2022-02-23 10:30:00|1728.97|1711.17|1739.4|1721.6|1739.4|1721.6|1728.97|1711.17|392
1645612500000|2022-02-23 10:35:00|1739.59|1721.79|1733.88|1716.08|1745.59|1727.79|1733.85|1716.05|586
1645612800000|2022-02-23 10:40:00|1733.83|1716.03|1735.56|1717.76|1738.32|1720.52|1732.39|1714.59|527
1645613100000|2022-02-23 10:45:00|1736.14|1718.34|1733.34|1715.54|1736.55|1718.75|1732.31|1714.51|454
1645613400000|2022-02-23 10:50:00|1733.36|1715.56|1734.96|1717.16|1736.39|1718.59|1733.2|1715.4|574
1645613700000|2022-02-23 10:55:00|1734.95|1717.15|1735.38|1717.58|1738.29|1720.49|1734.1|1716.3|440
1645614000000|2022-02-23 11:00:00|1735.45|1717.65|1730.34|1712.54|1735.95|1718.15|1730.3|1712.5|546
1645614300000|2022-02-23 11:05:00|1730.35|1712.55|1723.79|1705.99|1730.49|1712.69|1723.59|1705.79|446
1645614600000|2022-02-23 11:10:00|1724.02|1706.22|1724.39|1706.59|1726.51|1708.71|1719.38|1701.58|611
1645614900000|2022-02-23 11:15:00|1724.38|1706.58|1727.22|1709.42|1728.15|1710.35|1723.34|1705.54|380
1645615200000|2022-02-23 11:20:00|1727.35|1709.55|1729.16|1711.36|1729.34|1711.54|1725.83|1708.03|513
1645615500000|2022-02-23 11:25:00|1729.21|1711.41|1735.35|1717.55|1737|1719.2|1729.14|1711.34|481
1645615800000|2022-02-23 11:30:00|1734.93|1717.13|1732.52|1714.72|1738.44|1720.64|1732.47|1714.67|534
1645616100000|2022-02-23 11:35:00|1732.51|1714.71|1735.36|1717.56|1735.9|1718.1|1732.02|1714.22|397
1645616400000|2022-02-23 11:40:00|1735.37|1717.57|1738.02|1720.22|1738.2|1720.4|1734.4|1716.6|416
1645616700000|2022-02-23 11:45:00|1737.45|1719.65|1738.48|1720.68|1747.55|1729.75|1734.17|1716.37|468
1645617000000|2022-02-23 11:50:00|1738.52|1720.72|1730.75|1712.95|1739.05|1721.25|1729.9|1712.1|409
1645617300000|2022-02-23 11:55:00|1730.4|1712.6|1733.24|1715.44|1733.34|1715.54|1728.55|1710.75|536
1645617600000|2022-02-23 12:00:00|1733.27|1715.47|1734.35|1716.55|1737.31|1719.51|1733.27|1715.47|520
1645617900000|2022-02-23 12:05:00|1734.69|1716.89|1736.74|1718.94|1737.85|1720.05|1733.84|1716.04|472
1645618200000|2022-02-23 12:10:00|1736.73|1718.93|1732.43|1714.63|1737.72|1719.92|1730.26|1712.46|542
1645618500000|2022-02-23 12:15:00|1732.39|1714.59|1733.14|1715.34|1735.35|1717.55|1730.93|1713.13|497
1645618800000|2022-02-23 12:20:00|1733.15|1715.35|1736.93|1719.13|1738.28|1720.48|1733.11|1715.31|547
1645619100000|2022-02-23 12:25:00|1736.91|1719.11|1739.24|1721.44|1740.24|1722.44|1735.85|1718.05|290
1645619400000|2022-02-23 12:30:00|1739.28|1721.48|1741.51|1723.71|1741.74|1723.94|1736.26|1718.46|543
1645619700000|2022-02-23 12:35:00|1741.56|1723.76|1743.64|1725.84|1745.25|1727.45|1741.47|1723.67|501
1645620000000|2022-02-23 12:40:00|1743.59|1725.79|1750.2|1732.4|1751.1|1733.3|1743.37|1725.57|551
1645620300000|2022-02-23 12:45:00|1750.16|1732.36|1746.34|1728.54|1754.85|1737.05|1746.31|1728.51|591
1645620600000|2022-02-23 12:50:00|1746.36|1728.56|1745.69|1727.89|1749.48|1731.68|1745.13|1727.33|535
1645620900000|2022-02-23 12:55:00|1745.29|1727.49|1748.21|1730.41|1749.19|1731.39|1744.84|1727.04|552
1645621200000|2022-02-23 13:00:00|1748.14|1730.34|1754.29|1736.49|1755.9|1738.1|1744.9|1727.1|601
1645621500000|2022-02-23 13:05:00|1754.27|1736.47|1755.23|1737.43|1758.81|1741.01|1753.34|1735.54|637
1645621800000|2022-02-23 13:10:00|1755.26|1737.46|1757.53|1739.73|1758.16|1740.36|1754.2|1736.4|552
1645622100000|2022-02-23 13:15:00|1757.57|1739.77|1750.79|1732.99|1760.1|1742.3|1750.49|1732.69|645
1645622400000|2022-02-23 13:20:00|1750.71|1732.91|1743.23|1725.43|1751.4|1733.6|1741.47|1723.67|573
1645622700000|2022-02-23 13:25:00|1743.22|1725.42|1746.22|1728.42|1746.94|1729.14|1741.76|1723.96|580
1645623000000|2022-02-23 13:30:00|1746.24|1728.44|1731.4|1713.6|1747.9|1730.1|1731.4|1713.6|630
1645623300000|2022-02-23 13:35:00|1731.82|1714.02|1735.66|1717.86|1736.68|1718.88|1728.38|1710.58|320
1645623600000|2022-02-23 13:40:00|1735.63|1717.83|1736.43|1718.63|1737.85|1720.05|1735.63|1717.83|139
1645623900000|2022-02-23 13:45:00|1736.44|1718.64|1732.15|1714.35|1738.54|1720.74|1728.9|1711.1|217
1645624200000|2022-02-23 13:50:00|1732.05|1714.25|1729.81|1712.01|1734.4|1716.6|1727.63|1709.83|391
1645624500000|2022-02-23 13:55:00|1729.72|1711.92|1731.24|1713.44|1733.4|1715.6|1729.67|1711.87|323
1645624800000|2022-02-23 14:00:00|1731.32|1713.52|1734.57|1716.77|1735.05|1717.25|1730.8|1713|389
1645625100000|2022-02-23 14:05:00|1734.4|1716.6|1724.23|1706.43|1734.8|1717|1722.35|1704.55|379
1645625400000|2022-02-23 14:10:00|1724.32|1706.52|1719.4|1701.6|1725.4|1707.6|1716.06|1698.26|473
1645625700000|2022-02-23 14:15:00|1719.21|1701.41|1725.03|1707.23|1726.65|1708.85|1719.04|1701.24|411
1645626000000|2022-02-23 14:20:00|1725|1707.2|1727.26|1709.46|1729.4|1711.6|1724.67|1706.87|309
1645626300000|2022-02-23 14:25:00|1727.32|1709.52|1727.08|1709.28|1728.4|1710.6|1724.11|1706.31|483
1645626600000|2022-02-23 14:30:00|1727.09|1709.29|1729.12|1711.32|1730.8|1713|1721.4|1703.6|564
1645626900000|2022-02-23 14:35:00|1728.9|1711.1|1730.9|1713.1|1731.09|1713.29|1722.27|1704.47|580
1645627200000|2022-02-23 14:40:00|1730.78|1712.98|1728.24|1710.44|1732.4|1714.6|1726.48|1708.68|589
1645627500000|2022-02-23 14:45:00|1728.32|1710.52|1728.32|1710.52|1730.65|1712.85|1726.3|1708.5|542
1645627800000|2022-02-23 14:50:00|1728.2|1710.4|1711.25|1693.45|1728.4|1710.6|1710.28|1692.48|480
1645628100000|2022-02-23 14:55:00|1711.66|1693.86|1710.16|1692.36|1714.4|1696.6|1709.34|1691.54|537
1645628400000|2022-02-23 15:00:00|1710.17|1692.37|1714.21|1696.41|1714.21|1696.41|1704.81|1687.01|551
1645628700000|2022-02-23 15:05:00|1714.02|1696.22|1706.55|1688.75|1714.22|1696.42|1705.53|1687.73|533
1645629000000|2022-02-23 15:10:00|1706.4|1688.6|1713.3|1695.5|1714.4|1696.6|1706.4|1688.6|444
1645629300000|2022-02-23 15:15:00|1713.57|1695.77|1711.42|1693.62|1714.46|1696.66|1710.08|1692.28|498
1645629600000|2022-02-23 15:20:00|1711.43|1693.63|1705.27|1687.47|1712.4|1694.6|1704.03|1686.23|437
1645629900000|2022-02-23 15:25:00|1705.35|1687.55|1705.25|1687.45|1707.46|1689.66|1703.64|1685.84|530
1645630200000|2022-02-23 15:30:00|1705.34|1687.54|1708.31|1690.51|1710.4|1692.6|1703.95|1686.15|359
1645630500000|2022-02-23 15:35:00|1708.15|1690.35|1707.82|1690.02|1709.4|1691.6|1707.07|1689.27|428
1645630800000|2022-02-23 15:40:00|1707.42|1689.62|1704.3|1686.5|1708.03|1690.23|1703.88|1686.08|339
1645631100000|2022-02-23 15:45:00|1704.32|1686.52|1706.4|1688.6|1708.4|1690.6|1703.13|1685.33|417
1645631400000|2022-02-23 15:50:00|1706.32|1688.52|1707.9|1690.1|1708.46|1690.66|1705.18|1687.38|333
1645631700000|2022-02-23 15:55:00|1708.13|1690.33|1706.33|1688.53|1708.4|1690.6|1704.3|1686.5|503
1645632000000|2022-02-23 16:00:00|1706.32|1688.52|1705.39|1687.59|1709.52|1691.72|1704.23|1686.43|520
1645632300000|2022-02-23 16:05:00|1705.3|1687.5|1695.31|1677.51|1705.47|1687.67|1694.28|1676.48|528
1645632600000|2022-02-23 16:10:00|1695.3|1677.5|1692.11|1674.31|1696.32|1678.52|1686.02|1668.22|542
1645632900000|2022-02-23 16:15:00|1692.02|1674.22|1697.9|1680.1|1698.21|1680.41|1691.68|1673.88|404
1645633200000|2022-02-23 16:20:00|1698.21|1680.41|1703.12|1685.32|1703.21|1685.41|1696.79|1678.99|334
1645633500000|2022-02-23 16:25:00|1703.21|1685.41|1705.01|1687.21|1707.9|1690.1|1702.88|1685.08|412
1645633800000|2022-02-23 16:30:00|1705.1|1687.3|1720.19|1702.39|1721.91|1704.11|1703.71|1685.91|694
1645634100000|2022-02-23 16:35:00|1720.2|1702.4|1724.9|1707.1|1728.19|1710.39|1714.24|1696.44|451
1645634400000|2022-02-23 16:40:00|1724.4|1706.6|1718.98|1701.18|1727.4|1709.6|1718.3|1700.5|530
1645634700000|2022-02-23 16:45:00|1718.93|1701.13|1723.5|1705.7|1723.5|1705.7|1716.18|1698.38|499
1645635000000|2022-02-23 16:50:00|1723.57|1705.77|1727.39|1709.59|1727.39|1709.59|1720.18|1702.38|536
1645635300000|2022-02-23 16:55:00|1727.41|1709.61|1724.52|1706.72|1728.4|1710.6|1723.55|1705.75|412
1645635600000|2022-02-23 17:00:00|1724.7|1706.9|1721.82|1704.02|1726.54|1708.74|1719.84|1702.04|392
1645635900000|2022-02-23 17:05:00|1721.79|1703.99|1723.04|1705.24|1723.07|1705.27|1718.95|1701.15|360
1645636200000|2022-02-23 17:10:00|1723.07|1705.27|1733.52|1715.72|1733.52|1715.72|1722.76|1704.96|451
1645636500000|2022-02-23 17:15:00|1733.35|1715.55|1740.31|1722.51|1746.32|1728.52|1733.35|1715.55|631
1645636800000|2022-02-23 17:20:00|1740.28|1722.48|1736.37|1718.57|1740.57|1722.77|1736.12|1718.32|462
1645637100000|2022-02-23 17:25:00|1736.34|1718.54|1727.48|1709.68|1736.34|1718.54|1727.36|1709.56|507
1645637400000|2022-02-23 17:30:00|1727.75|1709.95|1712.28|1694.48|1727.98|1710.18|1711.36|1693.56|470
1645637700000|2022-02-23 17:35:00|1712.39|1694.59|1711.14|1693.34|1716.4|1698.6|1710.3|1692.5|473
1645638000000|2022-02-23 17:40:00|1711.31|1693.51|1710.33|1692.53|1712.32|1694.52|1706.25|1688.45|356
1645638300000|2022-02-23 17:45:00|1710.32|1692.52|1699.87|1682.07|1710.36|1692.56|1699.1|1681.3|535
1645638600000|2022-02-23 17:50:00|1700.28|1682.48|1688.05|1670.25|1701.66|1683.86|1686.62|1668.82|703
1645638900000|2022-02-23 17:55:00|1688.58|1670.78|1692.4|1674.6|1692.7|1674.9|1684.89|1667.09|646
1645639200000|2022-02-23 18:00:00|1692.02|1674.22|1689.84|1672.04|1698.87|1681.07|1687.27|1669.47|662
1645639500000|2022-02-23 18:05:00|1689.89|1672.09|1684.22|1666.42|1693.32|1675.52|1681.35|1663.55|684
1645639800000|2022-02-23 18:10:00|1684.21|1666.41|1671.38|1653.58|1686.91|1669.11|1670.86|1653.06|698
1645640100000|2022-02-23 18:15:00|1671.44|1653.64|1677.69|1659.89|1680.24|1662.44|1671.22|1653.42|590
1645640400000|2022-02-23 18:20:00|1677.53|1659.73|1672.58|1654.78|1678.64|1660.84|1669.78|1651.98|481
1645640700000|2022-02-23 18:25:00|1672.59|1654.79|1665.08|1647.28|1674.55|1656.75|1664.8|1647|439
1645641000000|2022-02-23 18:30:00|1665.13|1647.33|1660.51|1642.71|1669.15|1651.35|1659.84|1642.04|594
1645641300000|2022-02-23 18:35:00|1660.8|1643|1665.64|1647.84|1667.53|1649.73|1660.8|1643|328
1645641600000|2022-02-23 18:40:00|1665.89|1648.09|1666.4|1648.6|1668.32|1650.52|1663.94|1646.14|364
1645641900000|2022-02-23 18:45:00|1666.62|1648.82|1668.31|1650.51|1675.4|1657.6|1666.62|1648.82|334
1645642200000|2022-02-23 18:50:00|1668.33|1650.53|1663.34|1645.54|1668.37|1650.57|1660.2|1642.4|444
1645642500000|2022-02-23 18:55:00|1663.8|1646|1661.42|1643.62|1664.3|1646.5|1660.52|1642.72|470
1645642800000|2022-02-23 19:00:00|1661.61|1643.81|1661.12|1643.32|1665.65|1647.85|1655.97|1638.17|538
1645643100000|2022-02-23 19:05:00|1661.22|1643.42|1667.47|1649.67|1669.91|1652.11|1661.22|1643.42|529
1645643400000|2022-02-23 19:10:00|1667.37|1649.57|1669.77|1651.97|1671.1|1653.3|1666.68|1648.88|553
1645643700000|2022-02-23 19:15:00|1669.76|1651.96|1668.4|1650.6|1671.5|1653.7|1664|1646.2|540
1645644000000|2022-02-23 19:20:00|1668.34|1650.54|1660.09|1642.29|1670.67|1652.87|1659.93|1642.13|495
1645644300000|2022-02-23 19:25:00|1660.08|1642.28|1661.88|1644.08|1663.4|1645.6|1658.97|1641.17|514
1645644600000|2022-02-23 19:30:00|1661.93|1644.13|1656.9|1639.1|1663.4|1645.6|1655.55|1637.75|382
1645644900000|2022-02-23 19:35:00|1657.4|1639.6|1658.51|1640.71|1661.12|1643.32|1656.44|1638.64|350
1645645200000|2022-02-23 19:40:00|1658.49|1640.69|1641.48|1623.68|1658.49|1640.69|1639.61|1621.81|655
1645645500000|2022-02-23 19:45:00|1641.52|1623.72|1643.63|1625.83|1648.49|1630.69|1641.36|1623.56|568
1645645800000|2022-02-23 19:50:00|1643.64|1625.84|1640.09|1622.29|1645.46|1627.66|1639.5|1621.7|448
1645646100000|2022-02-23 19:55:00|1639.8|1622|1637.58|1619.78|1641.42|1623.62|1635.78|1617.98|439
1645646400000|2022-02-23 20:00:00|1637.52|1619.72|1620.44|1602.64|1637.63|1619.83|1617.39|1599.59|571
1645646700000|2022-02-23 20:05:00|1620.48|1602.68|1620.65|1602.85|1626.33|1608.53|1615.19|1597.39|492
1645647000000|2022-02-23 20:10:00|1620.51|1602.71|1621.1|1603.3|1625.11|1607.31|1618.75|1600.95|364
1645647300000|2022-02-23 20:15:00|1621.22|1603.42|1617.4|1599.6|1624.78|1606.98|1615.75|1597.95|451
1645647600000|2022-02-23 20:20:00|1617.55|1599.75|1621.47|1603.67|1622.65|1604.85|1616.6|1598.8|512
1645647900000|2022-02-23 20:25:00|1621.4|1603.6|1630.3|1612.5|1631.9|1614.1|1620.53|1602.73|544
1645648200000|2022-02-23 20:30:00|1629.8|1612|1626.4|1608.6|1635.4|1617.6|1623.55|1605.75|635
1645648500000|2022-02-23 20:35:00|1626.38|1608.58|1625.05|1607.25|1631.21|1613.41|1625.05|1607.25|448
1645648800000|2022-02-23 20:40:00|1625.04|1607.24|1627.57|1609.77|1629.4|1611.6|1624.66|1606.86|605
1645649100000|2022-02-23 20:45:00|1627.53|1609.73|1624.8|1607|1630.35|1612.55|1624.17|1606.37|677
1645649400000|2022-02-23 20:50:00|1624.82|1607.02|1628.23|1610.43|1630.4|1612.6|1623.25|1605.45|492
1645649700000|2022-02-23 20:55:00|1628.24|1610.44|1627.8|1610|1629.55|1611.75|1627.27|1609.47|482
1645650000000|2022-02-23 21:00:00|1627.79|1609.99|1626.94|1609.14|1628.57|1610.77|1623.71|1605.91|570
1645650300000|2022-02-23 21:05:00|1627.26|1609.46|1628.21|1610.41|1630.35|1612.55|1626.9|1609.1|284
1645650600000|2022-02-23 21:10:00|1628.2|1610.4|1633|1615.2|1633.4|1615.6|1627.59|1609.79|343
1645650900000|2022-02-23 21:15:00|1632.91|1615.11|1637.07|1619.27|1641.75|1623.95|1632.47|1614.67|377
1645651200000|2022-02-23 21:20:00|1637.13|1619.33|1637.99|1620.19|1640.09|1622.29|1637.08|1619.28|329
1645651500000|2022-02-23 21:25:00|1637.98|1620.18|1635.85|1618.05|1637.98|1620.18|1632.15|1614.35|282
1645651800000|2022-02-23 21:30:00|1635.9|1618.1|1633.18|1615.38|1635.9|1618.1|1629.94|1612.14|372
1645652100000|2022-02-23 21:35:00|1633.2|1615.4|1631.76|1613.96|1634.19|1616.39|1628.76|1610.96|365
1645652400000|2022-02-23 21:40:00|1631.74|1613.94|1625.8|1608|1632|1614.2|1618.57|1600.77|532
1645652700000|2022-02-23 21:45:00|1625.85|1608.05|1623.18|1605.38|1629.25|1611.45|1622.26|1604.46|439
1645653000000|2022-02-23 21:50:00|1623.14|1605.34|1629.99|1612.19|1630.02|1612.22|1623.1|1605.3|397
1645653300000|2022-02-23 21:55:00|1630.2|1612.4|1625.2|1607.4|1632.35|1614.55|1623.12|1605.32|471
1645653600000|2022-02-23 22:00:00|1624.69|1606.89|1628.3|1610.5|1631.63|1613.83|1621.62|1603.82|437
1645653900000|2022-02-23 22:05:00|1628.29|1610.49|1631.05|1613.25|1631.06|1613.26|1627.19|1609.39|236
1645654200000|2022-02-23 22:10:00|1630.97|1613.17|1613.14|1595.34|1631.4|1613.6|1611.45|1593.65|626
1645654500000|2022-02-23 22:15:00|1613.24|1595.44|1612.49|1594.69|1614.56|1596.76|1606.21|1588.41|627
1645654800000|2022-02-23 22:20:00|1612.5|1594.7|1616.4|1598.6|1617.23|1599.43|1611.93|1594.13|522
1645655100000|2022-02-23 22:25:00|1616.32|1598.52|1620.75|1602.95|1622.71|1604.91|1615.76|1597.96|366
1645655400000|2022-02-23 22:30:00|1620.79|1602.99|1625.73|1607.93|1626.22|1608.42|1620.55|1602.75|260
1645655700000|2022-02-23 22:35:00|1625.71|1607.91|1625.77|1607.97|1632.8|1615|1625.1|1607.3|387
1645656000000|2022-02-23 22:40:00|1625.7|1607.9|1629.49|1611.69|1631.22|1613.42|1625.07|1607.27|454
1645656300000|2022-02-23 22:45:00|1629.51|1611.71|1629.04|1611.24|1629.51|1611.71|1626.88|1609.08|391
1645656600000|2022-02-23 22:50:00|1629.06|1611.26|1637.25|1619.45|1637.4|1619.6|1627.8|1610|376
1645656900000|2022-02-23 22:55:00|1637.41|1619.61|1634.31|1616.51|1638.15|1620.35|1633.6|1615.8|319
1645657200000|2022-02-23 23:00:00|1634|1616.2|1633.15|1615.35|1638.4|1620.6|1630.21|1612.41|479
1645657500000|2022-02-23 23:05:00|1633.14|1615.34|1630.18|1612.38|1633.37|1615.57|1627.28|1609.48|499
1645657800000|2022-02-23 23:10:00|1630.2|1612.4|1602.69|1584.89|1630.32|1612.52|1602.61|1584.81|779
1645658100000|2022-02-23 23:15:00|1602.54|1584.74|1602.83|1585.03|1611.78|1593.98|1602.16|1584.36|774
1645658400000|2022-02-23 23:20:00|1602.86|1585.06|1611.22|1593.42|1615.15|1597.35|1601.9|1584.1|715
1645658700000|2022-02-23 23:25:00|1611.19|1593.39|1612.37|1594.57|1616.29|1598.49|1606.21|1588.41|744
1645659000000|2022-02-23 23:30:00|1612.39|1594.59|1607.6|1589.8|1616.21|1598.41|1606.02|1588.22|531
1645659300000|2022-02-23 23:35:00|1607.7|1589.9|1610.95|1593.15|1613.39|1595.59|1607.41|1589.61|440
1645659600000|2022-02-23 23:40:00|1610.97|1593.17|1613.42|1595.62|1617.43|1599.63|1610.29|1592.49|539
1645659900000|2022-02-23 23:45:00|1613.44|1595.64|1612.96|1595.16|1617.08|1599.28|1609.76|1591.96|537
1645660200000|2022-02-23 23:50:00|1612.97|1595.17|1608.46|1590.66|1616.21|1598.41|1607.19|1589.39|542
1645660500000|2022-02-23 23:55:00|1608.49|1590.69|1606.63|1588.83|1610.18|1592.38|1602.27|1584.47|396
1645660800000|2022-02-24 00:00:00|1606.62|1588.82|1605.75|1587.95|1607.22|1589.42|1595.4|1577.6|665
1645661100000|2022-02-24 00:05:00|1605.78|1587.98|1610.22|1592.42|1614.33|1596.53|1604.35|1586.55|729
1645661400000|2022-02-24 00:10:00|1610.4|1592.6|1615.27|1597.47|1620.4|1602.6|1609|1591.2|596
1645661700000|2022-02-24 00:15:00|1615.24|1597.44|1610.43|1592.63|1618.29|1600.49|1609.17|1591.37|583
1645662000000|2022-02-24 00:20:00|1610.23|1592.43|1614.93|1597.13|1617.15|1599.35|1607.05|1589.25|494
1645662300000|2022-02-24 00:25:00|1614.95|1597.15|1612.2|1594.4|1622.31|1604.51|1610.62|1592.82|682
1645662600000|2022-02-24 00:30:00|1612.41|1594.61|1601.43|1583.63|1612.49|1594.69|1601.43|1583.63|741
1645662900000|2022-02-24 00:35:00|1601.41|1583.61|1600.08|1582.28|1606.34|1588.54|1595.5|1577.7|788
1645663200000|2022-02-24 00:40:00|1600.11|1582.31|1599.68|1581.88|1603.36|1585.56|1595.07|1577.27|672
1645663500000|2022-02-24 00:45:00|1599.66|1581.86|1595.4|1577.6|1604.4|1586.6|1594.66|1576.86|701
1645663800000|2022-02-24 00:50:00|1595.38|1577.58|1597.68|1579.88|1599.9|1582.1|1592.4|1574.6|608
1645664100000|2022-02-24 00:55:00|1597.59|1579.79|1596.2|1578.4|1602.4|1584.6|1595.31|1577.51|438
1645664400000|2022-02-24 01:00:00|1596.26|1578.46|1600.34|1582.54|1604.94|1587.14|1596.23|1578.43|662
1645664700000|2022-02-24 01:05:00|1600.29|1582.49|1601.11|1583.31|1603.87|1586.07|1600.07|1582.27|507
1645665000000|2022-02-24 01:10:00|1601.01|1583.21|1603.12|1585.32|1608.32|1590.52|1600.14|1582.34|637
1645665300000|2022-02-24 01:15:00|1602.9|1585.1|1600.17|1582.37|1603.72|1585.92|1598.31|1580.51|614
1645665600000|2022-02-24 01:20:00|1600.24|1582.44|1601.24|1583.44|1601.87|1584.07|1597.85|1580.05|496
1645665900000|2022-02-24 01:25:00|1601.03|1583.23|1596.34|1578.54|1604.15|1586.35|1593.48|1575.68|568
1645666200000|2022-02-24 01:30:00|1596.37|1578.57|1599.15|1581.35|1604.42|1586.62|1595.21|1577.41|636
1645666500000|2022-02-24 01:35:00|1598.95|1581.15|1606.25|1588.45|1607.4|1589.6|1598.95|1581.15|465
1645666800000|2022-02-24 01:40:00|1606.24|1588.44|1613.91|1596.11|1613.91|1596.11|1604.63|1586.83|436
1645667100000|2022-02-24 01:45:00|1613.97|1596.17|1614.18|1596.38|1617.4|1599.6|1609.85|1592.05|558
1645667400000|2022-02-24 01:50:00|1613.96|1596.16|1618.45|1600.65|1621.9|1604.1|1612.22|1594.42|594
1645667700000|2022-02-24 01:55:00|1618.44|1600.64|1621.15|1603.35|1621.15|1603.35|1616.13|1598.33|550
1645668000000|2022-02-24 02:00:00|1621.09|1603.29|1618.2|1600.4|1622.47|1604.67|1614.81|1597.01|446
1645668300000|2022-02-24 02:05:00|1617.7|1599.9|1616.96|1599.16|1619.4|1601.6|1613.78|1595.98|469
1645668600000|2022-02-24 02:10:00|1617.08|1599.28|1618.21|1600.41|1621.84|1604.04|1615.86|1598.06|464
1645668900000|2022-02-24 02:15:00|1617.86|1600.06|1624.4|1606.6|1624.97|1607.17|1617.3|1599.5|463
1645669200000|2022-02-24 02:20:00|1624.59|1606.79|1625.9|1608.1|1626.53|1608.73|1622.9|1605.1|345
1645669500000|2022-02-24 02:25:00|1625.7|1607.9|1618.59|1600.79|1626.32|1608.52|1618.44|1600.64|520
1645669800000|2022-02-24 02:30:00|1618.58|1600.78|1620.4|1602.6|1620.4|1602.6|1617.61|1599.81|366
1645670100000|2022-02-24 02:35:00|1620.33|1602.53|1622.7|1604.9|1624.93|1607.13|1618.71|1600.91|384
1645670400000|2022-02-24 02:40:00|1622.68|1604.88|1622.97|1605.17|1623.4|1605.6|1619.8|1602|353
1645670700000|2022-02-24 02:45:00|1622.98|1605.18|1622.06|1604.26|1624.4|1606.6|1620.57|1602.77|578
1645671000000|2022-02-24 02:50:00|1621.54|1603.74|1606.27|1588.47|1622.03|1604.23|1605.07|1587.27|794
1645671300000|2022-02-24 02:55:00|1606.26|1588.46|1570.28|1552.48|1609.32|1591.52|1564.77|1546.97|999
1645671600000|2022-02-24 03:00:00|1570.1|1552.3|1560.69|1542.89|1577.54|1559.74|1558.2|1540.4|987
1645671900000|2022-02-24 03:05:00|1560.8|1543|1540.81|1523.01|1564.89|1547.09|1533.06|1515.26|991
1645672200000|2022-02-24 03:10:00|1541.03|1523.23|1547.79|1529.99|1560.95|1543.15|1540.78|1522.98|968
1645672500000|2022-02-24 03:15:00|1547.8|1530|1548.03|1530.23|1557.18|1539.38|1544.01|1526.21|891
1645672800000|2022-02-24 03:20:00|1548.04|1530.24|1525.66|1507.86|1554.42|1536.62|1525.64|1507.84|858
1645673100000|2022-02-24 03:25:00|1524.95|1507.15|1528.64|1510.84|1544.07|1526.27|1524.74|1506.94|927
1645673400000|2022-02-24 03:30:00|1528.63|1510.83|1510.07|1492.27|1528.63|1510.83|1510.07|1492.27|926
1645673700000|2022-02-24 03:35:00|1510.08|1492.28|1510.09|1492.29|1524.26|1506.46|1509.8|1492|932
1645674000000|2022-02-24 03:40:00|1510.1|1492.3|1493.42|1475.62|1515.14|1497.34|1479.17|1461.37|1068
1645674300000|2022-02-24 03:45:00|1493.41|1475.61|1510.75|1492.95|1527.44|1509.64|1493.17|1475.37|1018
1645674600000|2022-02-24 03:50:00|1510.76|1492.96|1505.01|1487.21|1512.36|1494.56|1495.16|1477.36|953
1645674900000|2022-02-24 03:55:00|1505.21|1487.41|1491.79|1473.99|1512.55|1494.75|1488.7|1470.9|886
1645675200000|2022-02-24 04:00:00|1491.73|1473.93|1500.27|1482.47|1504.47|1486.67|1480.36|1462.56|982
1645675500000|2022-02-24 04:05:00|1500.18|1482.38|1493.43|1475.63|1507.94|1490.14|1492.41|1474.61|917
1645675800000|2022-02-24 04:10:00|1493.42|1475.62|1484.04|1466.24|1494.09|1476.29|1478.73|1460.93|895
1645676100000|2022-02-24 04:15:00|1484.03|1466.23|1489.23|1471.43|1493.23|1475.43|1469.8|1452|939
1645676400000|2022-02-24 04:20:00|1489.24|1471.44|1495.8|1478|1501.27|1483.47|1487.94|1470.14|867
1645676700000|2022-02-24 04:25:00|1495.58|1477.78|1488.56|1470.76|1496|1478.2|1486.06|1468.26|808
1645677000000|2022-02-24 04:30:00|1488.23|1470.43|1503.77|1485.97|1507.15|1489.35|1488.18|1470.38|796
1645677300000|2022-02-24 04:35:00|1503.43|1485.63|1509.14|1491.34|1513.01|1495.21|1500.4|1482.6|809
1645677600000|2022-02-24 04:40:00|1508.94|1491.14|1507.26|1489.46|1512.35|1494.55|1502.52|1484.72|798
1645677900000|2022-02-24 04:45:00|1506.49|1488.69|1498.43|1480.63|1512.85|1495.05|1496.48|1478.68|801
1645678200000|2022-02-24 04:50:00|1498.42|1480.62|1505.01|1487.21|1505.49|1487.69|1498.41|1480.61|686
1645678500000|2022-02-24 04:55:00|1504.84|1487.04|1508.29|1490.49|1510.55|1492.75|1500.56|1482.76|677
1645678800000|2022-02-24 05:00:00|1508.3|1490.5|1491.1|1473.3|1511.07|1493.27|1490.67|1472.87|805
1645679100000|2022-02-24 05:05:00|1491.21|1473.41|1489.49|1471.69|1495.72|1477.92|1485.8|1468|715
1645679400000|2022-02-24 05:10:00|1489.45|1471.65|1487.25|1469.45|1492.13|1474.33|1483.06|1465.26|690
1645679700000|2022-02-24 05:15:00|1487.24|1469.44|1484.4|1466.6|1487.69|1469.89|1479.25|1461.45|704
1645680000000|2022-02-24 05:20:00|1484.43|1466.63|1480.44|1462.64|1492.57|1474.77|1479.19|1461.39|727
1645680300000|2022-02-24 05:25:00|1480.35|1462.55|1460.96|1443.16|1480.37|1462.57|1458.02|1440.22|853
1645680600000|2022-02-24 05:30:00|1460.97|1443.17|1454.26|1436.46|1465.42|1447.62|1452.34|1434.54|857
1645680900000|2022-02-24 05:35:00|1454.25|1436.45|1443.29|1425.49|1461.72|1443.92|1439.99|1422.19|944
1645681200000|2022-02-24 05:40:00|1443.22|1425.42|1439.42|1421.62|1447.47|1429.67|1438.3|1420.5|845
1645681500000|2022-02-24 05:45:00|1439.4|1421.6|1436.02|1418.22|1444.07|1426.27|1429.21|1411.41|930
1645681800000|2022-02-24 05:50:00|1436.01|1418.21|1444.1|1426.3|1447.17|1429.37|1436.01|1418.21|803
1645682100000|2022-02-24 05:55:00|1444.23|1426.43|1447.67|1429.87|1457.16|1439.36|1444.2|1426.4|844
1645682400000|2022-02-24 06:00:00|1448.06|1430.26|1467|1449.2|1467.63|1449.83|1442.35|1424.55|827
1645682700000|2022-02-24 06:05:00|1467.2|1449.4|1454.33|1436.53|1467.2|1449.4|1448.88|1431.08|750
1645683000000|2022-02-24 06:10:00|1454.34|1436.54|1463.09|1445.29|1472.25|1454.45|1453.35|1435.55|852
1645683300000|2022-02-24 06:15:00|1463.08|1445.28|1460.61|1442.81|1470.07|1452.27|1457.02|1439.22|774
1645683600000|2022-02-24 06:20:00|1460.63|1442.83|1464.85|1447.05|1465.23|1447.43|1457.73|1439.93|667
1645683900000|2022-02-24 06:25:00|1464.77|1446.97|1459.48|1441.68|1464.77|1446.97|1455.32|1437.52|603
1645684200000|2022-02-24 06:30:00|1459.47|1441.67|1463.3|1445.5|1464.88|1447.08|1453.2|1435.4|718
1645684500000|2022-02-24 06:35:00|1463.15|1445.35|1457.55|1439.75|1463.58|1445.78|1455.06|1437.26|631
1645684800000|2022-02-24 06:40:00|1457.52|1439.72|1460.71|1442.91|1463.77|1445.97|1453.24|1435.44|701
1645685100000|2022-02-24 06:45:00|1460.72|1442.92|1454.7|1436.9|1463.4|1445.6|1453.79|1435.99|671
1645685400000|2022-02-24 06:50:00|1454.62|1436.82|1455.55|1437.75|1457.42|1439.62|1449.01|1431.21|705
1645685700000|2022-02-24 06:55:00|1455.77|1437.97|1455.62|1437.82|1458.71|1440.91|1451.24|1433.44|656
1645686000000|2022-02-24 07:00:00|1455.63|1437.83|1449.81|1432.01|1459.03|1441.23|1449.64|1431.84|728
1645686300000|2022-02-24 07:05:00|1449.87|1432.07|1440.74|1422.94|1450.18|1432.38|1440.38|1422.58|699
1645686600000|2022-02-24 07:10:00|1441.13|1423.33|1442.46|1424.66|1442.98|1425.18|1437.25|1419.45|617
1645686900000|2022-02-24 07:15:00|1442.66|1424.86|1437.57|1419.77|1443.69|1425.89|1437.53|1419.73|697
1645687200000|2022-02-24 07:20:00|1437.43|1419.63|1435.68|1417.88|1442.37|1424.57|1435.68|1417.88|641
1645687500000|2022-02-24 07:25:00|1435.94|1418.14|1432.25|1414.45|1440.17|1422.37|1431.73|1413.93|621
1645687800000|2022-02-24 07:30:00|1432.08|1414.28|1421.23|1403.43|1432.33|1414.53|1421.23|1403.43|759
1645688100000|2022-02-24 07:35:00|1421.31|1403.51|1439.11|1421.31|1440.13|1422.33|1421.01|1403.21|726
1645688400000|2022-02-24 07:40:00|1439.1|1421.3|1451.55|1433.75|1454.76|1436.96|1434.1|1416.3|684
1645688700000|2022-02-24 07:45:00|1451.59|1433.79|1466.12|1448.32|1477.39|1459.59|1450.15|1432.35|942
1645689000000|2022-02-24 07:50:00|1466.11|1448.31|1459.53|1441.73|1466.96|1449.16|1454.24|1436.44|760
1645689300000|2022-02-24 07:55:00|1459.03|1441.23|1460.81|1443.01|1464.78|1446.98|1452.44|1434.64|692
1645689600000|2022-02-24 08:00:00|1460.85|1443.05|1463.2|1445.4|1466.34|1448.54|1452.44|1434.64|619
1645689900000|2022-02-24 08:05:00|1463.29|1445.49|1486.6|1468.8|1489.35|1471.55|1462.15|1444.35|689
1645690200000|2022-02-24 08:10:00|1486.95|1469.15|1482.83|1465.03|1487.66|1469.86|1474.72|1456.92|738
1645690500000|2022-02-24 08:15:00|1482.82|1465.02|1468.28|1450.48|1482.82|1465.02|1467.82|1450.02|918
1645690800000|2022-02-24 08:20:00|1468.13|1450.33|1459.18|1441.38|1475.82|1458.02|1453.51|1435.71|823
1645691100000|2022-02-24 08:25:00|1459.19|1441.39|1460.3|1442.5|1463.49|1445.69|1455.39|1437.59|791
1645691400000|2022-02-24 08:30:00|1460.14|1442.34|1460.51|1442.71|1463.76|1445.96|1456.04|1438.24|806
1645691700000|2022-02-24 08:35:00|1460.5|1442.7|1450.49|1432.69|1461.15|1443.35|1447.13|1429.33|840
1645692000000|2022-02-24 08:40:00|1450.55|1432.75|1444.8|1427|1451.3|1433.5|1443.34|1425.54|641
1645692300000|2022-02-24 08:45:00|1444.79|1426.99|1449.99|1432.19|1454.99|1437.19|1441.42|1423.62|804
1645692600000|2022-02-24 08:50:00|1450.07|1432.27|1452.02|1434.22|1459.48|1441.68|1447.29|1429.49|830
1645692900000|2022-02-24 08:55:00|1452.03|1434.23|1451.5|1433.7|1455.52|1437.72|1449.65|1431.85|759
1645693200000|2022-02-24 09:00:00|1451.44|1433.64|1451.66|1433.86|1453.61|1435.81|1444.81|1427.01|797
1645693500000|2022-02-24 09:05:00|1451.9|1434.1|1454.28|1436.48|1460.49|1442.69|1451.08|1433.28|692
1645693800000|2022-02-24 09:10:00|1454.29|1436.49|1452.64|1434.84|1454.36|1436.56|1450.67|1432.87|672
1645694100000|2022-02-24 09:15:00|1452.74|1434.94|1452.86|1435.06|1454.68|1436.88|1451.93|1434.13|504
1645694400000|2022-02-24 09:20:00|1452.78|1434.98|1455.46|1437.66|1457.14|1439.34|1449.63|1431.83|588
1645694700000|2022-02-24 09:25:00|1455.47|1437.67|1457.77|1439.97|1459.58|1441.78|1450.46|1432.66|638
1645695000000|2022-02-24 09:30:00|1457.67|1439.87|1452.7|1434.9|1457.8|1440|1449.89|1432.09|608
1645695300000|2022-02-24 09:35:00|1452.71|1434.91|1445.83|1428.03|1452.75|1434.95|1444.5|1426.7|610
1645695600000|2022-02-24 09:40:00|1445.85|1428.05|1434.65|1416.85|1448.58|1430.78|1431.78|1413.98|659
1645695900000|2022-02-24 09:45:00|1434.66|1416.86|1436.9|1419.1|1438.52|1420.72|1431.44|1413.64|663
1645696200000|2022-02-24 09:50:00|1436.94|1419.14|1435.14|1417.34|1440.02|1422.22|1431.69|1413.89|511
1645696500000|2022-02-24 09:55:00|1435.12|1417.32|1430.77|1412.97|1437.52|1419.72|1430.08|1412.28|604
1645696800000|2022-02-24 10:00:00|1430.76|1412.96|1429.8|1412|1434.99|1417.19|1429.67|1411.87|624
1645697100000|2022-02-24 10:05:00|1429.49|1411.69|1440.43|1422.63|1443.3|1425.5|1427.47|1409.67|583
1645697400000|2022-02-24 10:10:00|1440.44|1422.64|1430.45|1412.65|1441.74|1423.94|1429.6|1411.8|678
1645697700000|2022-02-24 10:15:00|1430.38|1412.58|1432.34|1414.54|1433.47|1415.67|1425.01|1407.21|689
1645698000000|2022-02-24 10:20:00|1432.35|1414.55|1419.3|1401.5|1433.12|1415.32|1417.06|1399.26|740
1645698300000|2022-02-24 10:25:00|1419.29|1401.49|1421.52|1403.72|1425.22|1407.42|1415.34|1397.54|739
1645698600000|2022-02-24 10:30:00|1421.51|1403.71|1430.3|1412.5|1435.29|1417.49|1420.04|1402.24|737
1645698900000|2022-02-24 10:35:00|1430.34|1412.54|1440.3|1422.5|1440.31|1422.51|1427.88|1410.08|660
1645699200000|2022-02-24 10:40:00|1440.09|1422.29|1437.53|1419.73|1441.14|1423.34|1435.54|1417.74|688
1645699500000|2022-02-24 10:45:00|1437.52|1419.72|1437.92|1420.12|1439.4|1421.6|1428.77|1410.97|670
1645699800000|2022-02-24 10:50:00|1437.91|1420.11|1439.09|1421.29|1440.26|1422.46|1432.67|1414.87|572
1645700100000|2022-02-24 10:55:00|1438.84|1421.04|1436.39|1418.59|1441.6|1423.8|1432.62|1414.82|638
1645700400000|2022-02-24 11:00:00|1436.37|1418.57|1426.54|1408.74|1440.42|1422.62|1425.75|1407.95|791
1645700700000|2022-02-24 11:05:00|1426.46|1408.66|1426.37|1408.57|1432.66|1414.86|1425.63|1407.83|645
1645701000000|2022-02-24 11:10:00|1426.18|1408.38|1428.6|1410.8|1433.46|1415.66|1423.54|1405.74|673
1645701300000|2022-02-24 11:15:00|1428.58|1410.78|1432.2|1414.4|1432.74|1414.94|1424.31|1406.51|695
1645701600000|2022-02-24 11:20:00|1432.01|1414.21|1430.78|1412.98|1434.97|1417.17|1429.68|1411.88|557
1645701900000|2022-02-24 11:25:00|1430.79|1412.99|1425.8|1408|1435.31|1417.51|1425.65|1407.85|761
1645702200000|2022-02-24 11:30:00|1425.78|1407.98|1422.17|1404.37|1428.5|1410.7|1420.11|1402.31|640
1645702500000|2022-02-24 11:35:00|1422.08|1404.28|1430.18|1412.38|1432.67|1414.87|1421.45|1403.65|575
1645702800000|2022-02-24 11:40:00|1429.91|1412.11|1446.76|1428.96|1446.95|1429.15|1429.56|1411.76|734
1645703100000|2022-02-24 11:45:00|1446.57|1428.77|1441.94|1424.14|1451.32|1433.52|1441.7|1423.9|680
1645703400000|2022-02-24 11:50:00|1442.14|1424.34|1442.85|1425.05|1447.57|1429.77|1440.06|1422.26|615
1645703700000|2022-02-24 11:55:00|1442.83|1425.03|1449.29|1431.49|1451.24|1433.44|1442.75|1424.95|619
1645704000000|2022-02-24 12:00:00|1449.03|1431.23|1438.33|1420.53|1449.36|1431.56|1434.93|1417.13|697
1645704300000|2022-02-24 12:05:00|1438.7|1420.9|1442.66|1424.86|1445.38|1427.58|1434.43|1416.63|609
1645704600000|2022-02-24 12:10:00|1442.59|1424.79|1442.45|1424.65|1448.54|1430.74|1439.96|1422.16|662
1645704900000|2022-02-24 12:15:00|1442.43|1424.63|1442.92|1425.12|1449.78|1431.98|1440.87|1423.07|658
1645705200000|2022-02-24 12:20:00|1443.02|1425.22|1449.97|1432.17|1450.06|1432.26|1440.88|1423.08|609
1645705500000|2022-02-24 12:25:00|1449.81|1432.01|1442.61|1424.81|1449.85|1432.05|1440.24|1422.44|637
1645705800000|2022-02-24 12:30:00|1442.62|1424.82|1443.91|1426.11|1445.46|1427.66|1436.35|1418.55|653
1645706100000|2022-02-24 12:35:00|1443.77|1425.97|1445.47|1427.67|1446.41|1428.61|1438.53|1420.73|602
1645706400000|2022-02-24 12:40:00|1445.48|1427.68|1448.2|1430.4|1450.37|1432.57|1443.9|1426.1|633
1645706700000|2022-02-24 12:45:00|1448.21|1430.41|1447.38|1429.58|1454.62|1436.82|1443.99|1426.19|697
1645707000000|2022-02-24 12:50:00|1447.37|1429.57|1457.64|1439.84|1458.29|1440.49|1447.03|1429.23|691
1645707300000|2022-02-24 12:55:00|1457.66|1439.86|1466.43|1448.63|1468.17|1450.37|1454.05|1436.25|837
1645707600000|2022-02-24 13:00:00|1466.46|1448.66|1461.34|1443.54|1468.76|1450.96|1458.36|1440.56|785
1645707900000|2022-02-24 13:05:00|1461.29|1443.49|1465.13|1447.33|1466.6|1448.8|1458.73|1440.93|755
1645708200000|2022-02-24 13:10:00|1465.21|1447.41|1469.3|1451.5|1472.33|1454.53|1463.98|1446.18|558
1645708500000|2022-02-24 13:15:00|1469.29|1451.49|1473.98|1456.18|1475.22|1457.42|1463.74|1445.94|609
1645708800000|2022-02-24 13:20:00|1473.99|1456.19|1472.26|1454.46|1479.64|1461.84|1471.42|1453.62|798
1645709100000|2022-02-24 13:25:00|1472.22|1454.42|1471.19|1453.39|1474.56|1456.76|1467.02|1449.22|710
1645709400000|2022-02-24 13:30:00|1471.2|1453.4|1501.45|1483.65|1501.69|1483.89|1468.21|1450.41|918
1645709700000|2022-02-24 13:35:00|1501.43|1483.63|1498.57|1480.77|1509.71|1498.7|1495.75|1478.22|951
1645710000000|2022-02-24 13:40:00|1498.54|1480.74|1498.89|1481.09|1502.76|1484.96|1494.18|1476.38|823
1645710300000|2022-02-24 13:45:00|1499.28|1481.48|1497.64|1479.84|1504.69|1486.89|1496.78|1478.98|807
1645710600000|2022-02-24 13:50:00|1497.74|1479.94|1506.25|1488.45|1508.84|1491.04|1497.28|1479.48|691
1645710900000|2022-02-24 13:55:00|1505.87|1488.07|1500.35|1482.55|1508.28|1490.48|1499.42|1481.62|399
1645711200000|2022-02-24 14:00:00|1500.62|1482.82|1501.76|1483.96|1507.12|1489.32|1498.8|1481|680
1645711500000|2022-02-24 14:05:00|1501.8|1484|1513.54|1495.74|1513.96|1496.16|1501.78|1483.98|797
1645711800000|2022-02-24 14:10:00|1513.69|1495.89|1506.51|1488.71|1514.24|1496.44|1506.04|1488.24|619
1645712100000|2022-02-24 14:15:00|1506.47|1488.67|1498.82|1481.02|1508.24|1490.44|1498.77|1480.97|660
1645712400000|2022-02-24 14:20:00|1498.88|1481.08|1489.38|1471.58|1498.88|1481.08|1487.21|1469.41|693
1645712700000|2022-02-24 14:25:00|1489.37|1471.57|1484.73|1466.93|1489.37|1471.57|1483.12|1465.32|723
1645713000000|2022-02-24 14:30:00|1485.07|1467.27|1511.5|1493.7|1521.12|1503.32|1482.73|1464.93|800
1645713300000|2022-02-24 14:35:00|1511.38|1493.58|1515.79|1497.99|1519.36|1501.56|1500.73|1482.93|755
1645713600000|2022-02-24 14:40:00|1516.07|1498.27|1505.83|1488.03|1516.31|1498.51|1490.47|1472.67|780
1645713900000|2022-02-24 14:45:00|1505.44|1487.64|1535.53|1517.73|1535.53|1517.73|1499.17|1486.31|856
1645714200000|2022-02-24 14:50:00|1535.55|1517.75|1555.65|1537.85|1572.47|1557.71|1531.13|1517.09|1112
1645714500000|2022-02-24 14:55:00|1555.3|1537.5|1552.49|1534.69|1560.05|1546.05|1546.81|1531.8|1036
1645714800000|2022-02-24 15:00:00|1552.8|1535|1536.44|1518.64|1553.58|1536.8|1536.3|1518.5|960
1645715100000|2022-02-24 15:05:00|1536.4|1518.6|1544.1|1526.3|1545.02|1527.22|1533.91|1516.11|1004
1645715400000|2022-02-24 15:10:00|1544.27|1526.47|1549.7|1531.9|1554.05|1536.25|1543.01|1525.21|1008
1645715700000|2022-02-24 15:15:00|1549.79|1531.99|1550.43|1532.63|1551.52|1533.72|1541.07|1523.27|887
1645716000000|2022-02-24 15:20:00|1550.44|1532.64|1550.35|1532.55|1562.8|1545|1546.2|1528.4|982
1645716300000|2022-02-24 15:25:00|1549.82|1532.02|1540.24|1522.44|1549.88|1532.08|1538.02|1520.22|869
1645716600000|2022-02-24 15:30:00|1540.3|1522.5|1551.62|1533.82|1555.74|1537.94|1536.22|1518.42|923
1645716900000|2022-02-24 15:35:00|1551.61|1533.81|1542.59|1524.79|1552.69|1534.89|1541.1|1523.3|777
1645717200000|2022-02-24 15:40:00|1542.63|1524.83|1542.96|1525.16|1544.61|1526.81|1536.9|1519.1|808
1645717500000|2022-02-24 15:45:00|1543.03|1525.23|1549.84|1532.04|1552.56|1534.76|1541.91|1524.11|862
1645717800000|2022-02-24 15:50:00|1549.81|1532.01|1551.04|1533.24|1557.05|1539.25|1545.67|1527.87|861
1645718100000|2022-02-24 15:55:00|1550.89|1533.09|1549.06|1531.26|1555.33|1537.53|1547.26|1529.46|784
1645718400000|2022-02-24 16:00:00|1549.08|1531.28|1552.62|1534.82|1561.42|1543.62|1547.15|1529.35|987
1645718700000|2022-02-24 16:05:00|1552.98|1535.18|1561.52|1543.72|1565.19|1547.39|1551.79|1533.99|876
1645719000000|2022-02-24 16:10:00|1561.31|1543.51|1562|1544.2|1568.73|1550.93|1558.78|1540.98|856
1645719300000|2022-02-24 16:15:00|1562.01|1544.21|1569.57|1551.77|1570.71|1552.91|1556.63|1538.83|877
1645719600000|2022-02-24 16:20:00|1569.75|1551.95|1558.85|1541.05|1570.34|1552.54|1558.51|1540.71|851
1645719900000|2022-02-24 16:25:00|1558.76|1540.96|1553.17|1535.37|1559.22|1541.42|1552.37|1534.57|781
1645720200000|2022-02-24 16:30:00|1553.09|1535.29|1546.75|1528.95|1560.2|1542.4|1541.24|1523.44|869
1645720500000|2022-02-24 16:35:00|1546.52|1528.72|1546.67|1528.87|1548.25|1530.45|1543.51|1525.71|824
1645720800000|2022-02-24 16:40:00|1546.45|1528.65|1536.41|1518.61|1547.48|1529.68|1532.69|1514.89|809
1645721100000|2022-02-24 16:45:00|1536.4|1518.6|1534.73|1516.93|1536.56|1518.76|1524.62|1506.82|834
1645721400000|2022-02-24 16:50:00|1534.76|1516.96|1539.64|1521.84|1541.12|1523.32|1534.76|1516.96|728
1645721700000|2022-02-24 16:55:00|1539.63|1521.83|1546.08|1528.28|1549.12|1531.32|1538.43|1520.63|710
1645722000000|2022-02-24 17:00:00|1546.07|1528.27|1541.49|1523.69|1548.85|1531.05|1541.48|1523.68|680
1645722300000|2022-02-24 17:05:00|1541.5|1523.7|1535.99|1518.19|1542.45|1524.65|1535.39|1517.59|727
1645722600000|2022-02-24 17:10:00|1536.1|1518.3|1529.28|1511.48|1536.34|1518.54|1528.36|1510.56|716
1645722900000|2022-02-24 17:15:00|1529.25|1511.45|1529.1|1511.3|1534.29|1516.49|1526.51|1508.71|723
1645723200000|2022-02-24 17:20:00|1529.22|1511.42|1529.63|1511.83|1530.23|1512.43|1522.18|1504.38|749
1645723500000|2022-02-24 17:25:00|1529.62|1511.82|1534.14|1516.34|1536.23|1518.43|1529.47|1511.67|641
1645723800000|2022-02-24 17:30:00|1534.18|1516.38|1534.6|1516.8|1541.02|1523.22|1528.86|1511.06|761
1645724100000|2022-02-24 17:35:00|1534.62|1516.82|1540.4|1522.6|1542.98|1525.18|1534.52|1516.72|763
1645724400000|2022-02-24 17:40:00|1540.39|1522.59|1535.21|1517.41|1543.7|1525.9|1533.3|1515.5|643
1645724700000|2022-02-24 17:45:00|1535.22|1517.42|1537.38|1519.58|1541.85|1524.05|1535.04|1517.24|747
1645725000000|2022-02-24 17:50:00|1537.5|1519.7|1544.15|1526.35|1545.81|1528.01|1536.4|1518.6|687
1645725300000|2022-02-24 17:55:00|1544.07|1526.27|1536.36|1518.56|1545.33|1527.53|1536.36|1518.56|761
1645725600000|2022-02-24 18:00:00|1536.37|1518.57|1541.23|1523.43|1542.6|1524.8|1535.45|1517.65|753
1645725900000|2022-02-24 18:05:00|1541.24|1523.44|1547.03|1529.23|1547.57|1529.77|1541.17|1523.37|716
1645726200000|2022-02-24 18:10:00|1547|1529.2|1553.39|1535.59|1553.85|1536.05|1545.53|1527.73|601
1645726500000|2022-02-24 18:15:00|1553.63|1535.83|1548.53|1530.73|1555.18|1537.38|1543.87|1526.07|659
1645726800000|2022-02-24 18:20:00|1548.54|1530.74|1547.45|1529.65|1552.29|1534.49|1546.44|1528.64|606
1645727100000|2022-02-24 18:25:00|1547.46|1529.66|1542.29|1524.49|1549.08|1531.28|1541.55|1523.75|649
1645727400000|2022-02-24 18:30:00|1542.27|1524.47|1542.68|1524.88|1545.21|1527.41|1541.35|1523.55|599
1645727700000|2022-02-24 18:35:00|1542.71|1524.91|1549.47|1531.67|1550.36|1532.56|1539.33|1521.53|660
1645728000000|2022-02-24 18:40:00|1549.46|1531.66|1559.86|1542.06|1564.9|1547.1|1549.46|1531.66|760
1645728300000|2022-02-24 18:45:00|1559.79|1541.99|1577.61|1559.81|1578.27|1560.47|1556.25|1538.45|826
1645728600000|2022-02-24 18:50:00|1577.43|1559.63|1594.21|1576.41|1604.12|1586.32|1577.43|1559.63|1068
1645728900000|2022-02-24 18:55:00|1594.09|1576.29|1584.97|1567.17|1598.87|1581.07|1584.44|1566.64|1016
1645729200000|2022-02-24 19:00:00|1584.81|1567.01|1586.01|1568.21|1587.72|1569.92|1576.96|1559.16|940
1645729500000|2022-02-24 19:05:00|1586.02|1568.22|1578.4|1560.6|1589.43|1571.63|1576.81|1559.01|864
1645729800000|2022-02-24 19:10:00|1578.42|1560.62|1584.26|1566.46|1584.57|1566.77|1578.16|1560.36|851
1645730100000|2022-02-24 19:15:00|1584.19|1566.39|1585.36|1567.56|1587|1569.2|1579.38|1561.58|757
1645730400000|2022-02-24 19:20:00|1585.38|1567.58|1588.46|1570.66|1593|1575.2|1585.38|1567.58|733
1645730700000|2022-02-24 19:25:00|1588.49|1570.69|1591.69|1573.89|1593.81|1576.01|1583.2|1565.4|801
1645731000000|2022-02-24 19:30:00|1591.68|1573.88|1601.74|1583.94|1604.63|1586.83|1591.63|1573.83|779
1645731300000|2022-02-24 19:35:00|1601.7|1583.9|1602.91|1585.11|1608.98|1591.18|1597.5|1579.7|946
1645731600000|2022-02-24 19:40:00|1602.9|1585.1|1609.4|1591.6|1609.57|1591.77|1597.37|1579.57|962
1645731900000|2022-02-24 19:45:00|1609.41|1591.61|1609.26|1591.46|1609.5|1591.7|1599.56|1581.76|885
1645732200000|2022-02-24 19:50:00|1609.25|1591.45|1614.73|1596.93|1615.81|1598.01|1606.37|1588.57|832
1645732500000|2022-02-24 19:55:00|1614.66|1596.86|1616.87|1599.07|1619.96|1602.16|1612.3|1594.5|794
1645732800000|2022-02-24 20:00:00|1616.89|1599.09|1668.65|1650.85|1668.98|1651.18|1616.54|1598.74|1023
1645733100000|2022-02-24 20:05:00|1668.51|1650.71|1647.08|1629.28|1681.86|1664.06|1637.48|1619.68|1136
1645733400000|2022-02-24 20:10:00|1646.71|1628.91|1655.94|1638.14|1658.15|1640.35|1632.99|1615.19|1125
1645733700000|2022-02-24 20:15:00|1656.06|1638.26|1667.02|1649.22|1675.51|1657.71|1649.38|1631.58|1097
1645734000000|2022-02-24 20:20:00|1667.2|1649.4|1647.54|1629.74|1669.24|1651.44|1647.45|1629.65|1029
1645734300000|2022-02-24 20:25:00|1647.53|1629.73|1633.82|1616.02|1647.99|1630.19|1632.67|1614.87|988
1645734600000|2022-02-24 20:30:00|1633.79|1615.99|1645.69|1627.89|1646.17|1628.37|1629.16|1611.36|955
1645734900000|2022-02-24 20:35:00|1645.7|1627.9|1645.29|1627.49|1652.05|1634.25|1639.62|1621.82|888
1645735200000|2022-02-24 20:40:00|1645.36|1627.56|1630.97|1613.17|1645.54|1627.74|1627.94|1610.14|865
1645735500000|2022-02-24 20:45:00|1631.13|1613.33|1638.24|1620.44|1641.39|1623.59|1628.23|1610.43|962
1645735800000|2022-02-24 20:50:00|1638.31|1620.51|1647.09|1629.29|1650.38|1632.58|1638.31|1620.51|839
1645736100000|2022-02-24 20:55:00|1647.1|1629.3|1647.13|1629.33|1649.37|1631.57|1640.09|1622.29|825
1645736400000|2022-02-24 21:00:00|1647.44|1629.64|1639.94|1622.14|1649.29|1631.49|1629.32|1611.52|799
1645736700000|2022-02-24 21:05:00|1639.95|1622.15|1639.43|1621.63|1643.47|1625.67|1637.73|1619.93|622
1645737000000|2022-02-24 21:10:00|1639.42|1621.62|1641.21|1623.41|1642.85|1625.05|1632.23|1614.43|723
1645737300000|2022-02-24 21:15:00|1641.11|1623.31|1636.45|1618.65|1641.15|1623.35|1631.57|1613.77|640
1645737600000|2022-02-24 21:20:00|1636.43|1618.63|1634.29|1616.49|1636.64|1618.84|1631.35|1613.55|615
1645737900000|2022-02-24 21:25:00|1634.31|1616.51|1633.55|1615.75|1634.39|1616.59|1629.88|1612.08|428
1645738200000|2022-02-24 21:30:00|1633.63|1615.83|1623.02|1605.22|1633.63|1615.83|1618.68|1600.88|611
1645738500000|2022-02-24 21:35:00|1623|1605.2|1626.58|1608.78|1630.03|1612.23|1622.24|1604.44|647
1645738800000|2022-02-24 21:40:00|1626.57|1608.77|1627.35|1609.55|1629.19|1611.39|1624.45|1606.65|500
1645739100000|2022-02-24 21:45:00|1627.36|1609.56|1620.3|1602.5|1630.34|1612.54|1617.82|1600.02|613
1645739400000|2022-02-24 21:50:00|1620.33|1602.53|1625.02|1607.22|1633.96|1616.16|1619.61|1601.81|687
1645739700000|2022-02-24 21:55:00|1624.99|1607.19|1621.8|1604|1627.31|1609.51|1620.32|1602.52|669
1645740000000|2022-02-24 22:00:00|1621.78|1603.98|1618.29|1600.49|1627.33|1609.53|1618.29|1600.49|607
1645740300000|2022-02-24 22:05:00|1618.02|1600.22|1621.41|1603.61|1623.33|1605.53|1617.48|1599.68|328
1645740600000|2022-02-24 22:10:00|1621.44|1603.64|1624.36|1606.56|1625.25|1607.45|1618.34|1600.54|311
1645740900000|2022-02-24 22:15:00|1624.34|1606.54|1623.28|1605.48|1627.18|1609.38|1621.55|1603.75|331
1645741200000|2022-02-24 22:20:00|1623.4|1605.6|1626.3|1608.5|1629.06|1611.26|1623.15|1605.35|369
1645741500000|2022-02-24 22:25:00|1626.28|1608.48|1619.24|1601.44|1626.28|1608.48|1618.72|1600.92|449
1645741800000|2022-02-24 22:30:00|1619.23|1601.43|1611.5|1593.7|1619.26|1601.46|1611.5|1593.7|387
1645742100000|2022-02-24 22:35:00|1611.38|1593.58|1598.79|1580.99|1611.39|1593.59|1598.58|1580.78|488
1645742400000|2022-02-24 22:40:00|1598.76|1580.96|1591.16|1573.36|1598.76|1580.96|1588.39|1570.59|652
1645742700000|2022-02-24 22:45:00|1591.1|1573.3|1590.2|1572.4|1593.38|1575.58|1586.02|1568.22|574
1645743000000|2022-02-24 22:50:00|1590.16|1572.36|1582.56|1564.76|1595.72|1577.92|1582.56|1564.76|626
1645743300000|2022-02-24 22:55:00|1582.54|1564.74|1584.76|1566.96|1585.65|1567.85|1578.06|1560.26|650
1645743600000|2022-02-24 23:00:00|1584.73|1566.93|1596.55|1578.75|1596.55|1578.75|1584.73|1566.93|620
1645743900000|2022-02-24 23:05:00|1596.51|1578.71|1598.17|1580.37|1599.67|1581.87|1596.18|1578.38|562
1645744200000|2022-02-24 23:10:00|1598.37|1580.57|1606.8|1589|1608.6|1590.8|1598.12|1580.32|481
1645744500000|2022-02-24 23:15:00|1606.79|1588.99|1607.72|1589.92|1612.25|1594.45|1605.04|1587.24|657
1645744800000|2022-02-24 23:20:00|1607.76|1589.96|1605.73|1587.93|1609.41|1591.61|1604.53|1586.73|418
1645745100000|2022-02-24 23:25:00|1605.72|1587.92|1610.5|1592.7|1610.85|1593.05|1604.6|1586.8|426
1645745400000|2022-02-24 23:30:00|1610.49|1592.69|1607.8|1590|1614.07|1596.27|1605.51|1587.71|517
1645745700000|2022-02-24 23:35:00|1607.93|1590.13|1612.94|1595.14|1613.02|1595.22|1607.72|1589.92|249
1645746000000|2022-02-24 23:40:00|1612.97|1595.17|1614.01|1596.21|1614.01|1596.21|1611.45|1593.65|263
1645746300000|2022-02-24 23:45:00|1614.04|1596.24|1618.38|1600.58|1623.37|1605.57|1613.79|1595.99|518
1645746600000|2022-02-24 23:50:00|1618.34|1600.54|1623.2|1605.4|1624.4|1606.6|1616.43|1598.63|396
1645746900000|2022-02-24 23:55:00|1623.21|1605.41|1626|1608.2|1629.92|1612.12|1623.21|1605.41|437
1645747200000|2022-02-25 00:00:00|1626.01|1608.21|1627.2|1609.4|1631.3|1613.5|1621.65|1603.85|643
1645747500000|2022-02-25 00:05:00|1627.21|1609.41|1639.17|1621.37|1641.51|1623.71|1626.92|1609.12|696
1645747800000|2022-02-25 00:10:00|1639.2|1621.4|1638.69|1620.89|1643.42|1625.62|1633.04|1615.24|647
1645748100000|2022-02-25 00:15:00|1638.85|1621.05|1632.81|1615.01|1641.36|1623.56|1630.03|1612.23|568
1645748400000|2022-02-25 00:20:00|1632.8|1615|1634.06|1616.26|1635.68|1617.88|1628.13|1610.33|531
1645748700000|2022-02-25 00:25:00|1634.17|1616.37|1637.48|1619.68|1642.26|1624.46|1632.86|1615.06|727
1645749000000|2022-02-25 00:30:00|1637.46|1619.66|1631.5|1613.7|1637.47|1619.67|1629.97|1612.17|561
1645749300000|2022-02-25 00:35:00|1631.58|1613.78|1620.59|1602.79|1633.32|1615.52|1618.42|1600.62|567
1645749600000|2022-02-25 00:40:00|1620.62|1602.82|1616.26|1598.46|1624.2|1606.4|1613.24|1595.44|583
1645749900000|2022-02-25 00:45:00|1616.29|1598.49|1611.82|1594.02|1617.09|1599.29|1611.25|1593.45|577
1645750200000|2022-02-25 00:50:00|1611.81|1594.01|1598.06|1580.26|1617.32|1599.52|1596.65|1578.85|602
1645750500000|2022-02-25 00:55:00|1598.08|1580.28|1599.18|1581.38|1603.52|1585.72|1597.57|1579.77|635
1645750800000|2022-02-25 01:00:00|1598.99|1581.19|1608.8|1591|1611.31|1593.51|1597.26|1579.46|798
1645751100000|2022-02-25 01:05:00|1608.75|1590.95|1613.47|1595.67|1615.67|1597.87|1608.74|1590.94|687
1645751400000|2022-02-25 01:10:00|1613.54|1595.74|1612.62|1594.82|1616.07|1598.27|1611.32|1593.52|561
1645751700000|2022-02-25 01:15:00|1612.6|1594.8|1615.2|1597.4|1617.95|1600.15|1612.2|1594.4|626
1645752000000|2022-02-25 01:20:00|1615.62|1597.82|1638.59|1620.79|1643.69|1625.89|1615.62|1597.82|836
1645752300000|2022-02-25 01:25:00|1638.58|1620.78|1636.06|1618.26|1639.05|1621.25|1630.54|1612.74|727
1645752600000|2022-02-25 01:30:00|1636.08|1618.28|1624.85|1607.05|1639.35|1621.55|1623.52|1605.72|691
1645752900000|2022-02-25 01:35:00|1624.83|1607.03|1621.98|1604.18|1628.98|1611.18|1621.97|1604.17|485
1645753200000|2022-02-25 01:40:00|1621.96|1604.16|1623.14|1605.34|1626.52|1608.72|1619.57|1601.77|665
1645753500000|2022-02-25 01:45:00|1623.15|1605.35|1618.06|1600.26|1625.15|1607.35|1617.37|1599.57|560
1645753800000|2022-02-25 01:50:00|1617.94|1600.14|1623.16|1605.36|1624.41|1606.61|1617.46|1599.66|551
1645754100000|2022-02-25 01:55:00|1623.17|1605.37|1626.99|1609.19|1627.81|1610.01|1619.7|1601.9|584
1645754400000|2022-02-25 02:00:00|1626.95|1609.15|1624.5|1606.7|1628.57|1610.77|1623.83|1606.03|601
1645754700000|2022-02-25 02:05:00|1624.51|1606.71|1622.61|1604.81|1628.85|1611.05|1622.36|1604.56|585
1645755000000|2022-02-25 02:10:00|1622.6|1604.8|1624.41|1606.61|1624.68|1606.88|1621.2|1603.4|595
1645755300000|2022-02-25 02:15:00|1624.42|1606.62|1623.43|1605.63|1624.45|1606.65|1620.04|1602.24|530
1645755600000|2022-02-25 02:20:00|1623.55|1605.75|1627.2|1609.4|1627.35|1609.55|1623.55|1605.75|524
1645755900000|2022-02-25 02:25:00|1627.23|1609.43|1632.16|1614.36|1633.36|1615.56|1627.18|1609.38|522
1645756200000|2022-02-25 02:30:00|1632.14|1614.34|1626.31|1608.51|1636.62|1618.82|1625.26|1607.46|666
1645756500000|2022-02-25 02:35:00|1626.32|1608.52|1626.09|1608.29|1629.05|1611.25|1622.26|1604.46|514
1645756800000|2022-02-25 02:40:00|1626.08|1608.28|1629.2|1611.4|1630.02|1612.22|1625.88|1608.08|564
1645757100000|2022-02-25 02:45:00|1629.24|1611.44|1631.3|1613.5|1632.21|1614.41|1625.16|1607.36|504
1645757400000|2022-02-25 02:50:00|1631.19|1613.39|1634.09|1616.29|1637.4|1619.6|1630.9|1613.1|455
1645757700000|2022-02-25 02:55:00|1634.11|1616.31|1634.12|1616.32|1635.58|1617.78|1630.65|1612.85|457
1645758000000|2022-02-25 03:00:00|1634.25|1616.45|1627.61|1609.81|1634.25|1616.45|1626.67|1608.87|605
1645758300000|2022-02-25 03:05:00|1627.65|1609.85|1629.31|1611.51|1630.63|1612.83|1627.23|1609.43|430
1645758600000|2022-02-25 03:10:00|1629.34|1611.54|1626.97|1609.17|1631.82|1614.02|1626.65|1608.85|450
1645758900000|2022-02-25 03:15:00|1627.03|1609.23|1616.28|1598.48|1627.03|1609.23|1614.55|1596.75|572
1645759200000|2022-02-25 03:20:00|1616.35|1598.55|1612.83|1595.03|1618.94|1601.14|1612.31|1594.51|605
1645759500000|2022-02-25 03:25:00|1612.73|1594.93|1611.5|1593.7|1614.91|1597.11|1610.41|1592.61|588
1645759800000|2022-02-25 03:30:00|1611.47|1593.67|1613.94|1596.14|1615.16|1597.36|1610.19|1592.39|463
1645760100000|2022-02-25 03:35:00|1613.95|1596.15|1621.45|1603.65|1622.37|1604.57|1613.66|1595.86|499
1645760400000|2022-02-25 03:40:00|1621.47|1603.67|1631.42|1613.62|1631.42|1613.62|1621.4|1603.6|528
1645760700000|2022-02-25 03:45:00|1631.51|1613.71|1633.54|1615.74|1634.4|1616.6|1629|1611.2|417
1645761000000|2022-02-25 03:50:00|1633.76|1615.96|1635.42|1617.62|1636.63|1618.83|1631.65|1613.85|553
1645761300000|2022-02-25 03:55:00|1635.43|1617.63|1630.71|1612.91|1636.24|1618.44|1628.83|1611.03|672
1645761600000|2022-02-25 04:00:00|1630.75|1612.95|1629.63|1611.83|1630.85|1613.05|1626.44|1608.64|582
1645761900000|2022-02-25 04:05:00|1629.91|1612.11|1629.3|1611.5|1634.9|1617.1|1629.22|1611.42|421
1645762200000|2022-02-25 04:10:00|1629.29|1611.49|1625.13|1607.33|1629.29|1611.49|1623.28|1605.48|475
1645762500000|2022-02-25 04:15:00|1625.15|1607.35|1620.77|1602.97|1627.44|1609.64|1620.52|1602.72|441
1645762800000|2022-02-25 04:20:00|1620.82|1603.02|1621.13|1603.33|1624.25|1606.45|1620.45|1602.65|443
1645763100000|2022-02-25 04:25:00|1621.14|1603.34|1624.85|1607.05|1626.12|1608.32|1620.4|1602.6|294
1645763400000|2022-02-25 04:30:00|1624.68|1606.88|1621.14|1603.34|1627.65|1609.85|1621.06|1603.26|394
1645763700000|2022-02-25 04:35:00|1621.13|1603.33|1616.19|1598.39|1621.15|1603.35|1615.22|1597.42|477
1645764000000|2022-02-25 04:40:00|1616.24|1598.44|1617.55|1599.75|1618.55|1600.75|1613.67|1595.87|363
1645764300000|2022-02-25 04:45:00|1617.57|1599.77|1621.45|1603.65|1622.43|1604.63|1616.6|1598.8|518
1645764600000|2022-02-25 04:50:00|1621.46|1603.66|1623.49|1605.69|1624.15|1606.35|1620.81|1603.01|439
1645764900000|2022-02-25 04:55:00|1623.57|1605.77|1618.49|1600.69|1624.4|1606.6|1617.69|1599.89|314
1645765200000|2022-02-25 05:00:00|1618.47|1600.67|1614.9|1597.1|1624.68|1606.88|1614.85|1597.05|468
1645765500000|2022-02-25 05:05:00|1614.68|1596.88|1597.66|1579.86|1614.71|1596.91|1597.51|1579.71|684
1645765800000|2022-02-25 05:10:00|1597.73|1579.93|1594.82|1577.02|1601.15|1583.35|1593.83|1576.03|590
1645766100000|2022-02-25 05:15:00|1594.87|1577.07|1609.64|1591.84|1610.09|1592.29|1593.4|1575.6|606
1645766400000|2022-02-25 05:20:00|1609.45|1591.65|1620.9|1603.1|1623.44|1605.64|1608.4|1590.6|402
1645766700000|2022-02-25 05:25:00|1621.07|1603.27|1613.35|1595.55|1622.5|1604.7|1612.3|1594.5|484
1645767000000|2022-02-25 05:30:00|1613.38|1595.58|1617.71|1599.91|1619.59|1601.79|1611.28|1593.48|516
1645767300000|2022-02-25 05:35:00|1617.7|1599.9|1613.7|1595.9|1618.84|1601.04|1613.68|1595.88|485
1645767600000|2022-02-25 05:40:00|1613.67|1595.87|1617.36|1599.56|1620.21|1602.41|1612.71|1594.91|413
1645767900000|2022-02-25 05:45:00|1617.25|1599.45|1618.35|1600.55|1622.4|1604.6|1617.03|1599.23|402
1645768200000|2022-02-25 05:50:00|1618.37|1600.57|1611.67|1593.87|1618.4|1600.6|1610.81|1593.01|405
1645768500000|2022-02-25 05:55:00|1611.79|1593.99|1609.33|1591.53|1613.47|1595.67|1607.89|1590.09|328
1645768800000|2022-02-25 06:00:00|1609.4|1591.6|1608.39|1590.59|1612.44|1594.64|1606.46|1588.66|511
1645769100000|2022-02-25 06:05:00|1608.38|1590.58|1610.08|1592.28|1610.42|1592.62|1602.63|1584.83|472
1645769400000|2022-02-25 06:10:00|1610.03|1592.23|1619.59|1601.79|1619.69|1601.89|1610.03|1592.23|384
1645769700000|2022-02-25 06:15:00|1619.4|1601.6|1623.4|1605.6|1623.4|1605.6|1615.66|1597.86|414
1645770000000|2022-02-25 06:20:00|1623.15|1605.35|1622.4|1604.6|1625.65|1607.85|1619.52|1601.72|378
1645770300000|2022-02-25 06:25:00|1622.3|1604.5|1619.4|1601.6|1622.3|1604.5|1618.53|1600.73|207
1645770600000|2022-02-25 06:30:00|1619.6|1601.8|1617.41|1599.61|1620|1602.2|1613.57|1595.77|237
1645770900000|2022-02-25 06:35:00|1617.39|1599.59|1620.59|1602.79|1621.59|1603.79|1617.39|1599.59|251
1645771200000|2022-02-25 06:40:00|1620.4|1602.6|1618.69|1600.89|1624.69|1606.89|1618.66|1600.86|313
1645771500000|2022-02-25 06:45:00|1619.07|1601.27|1620.55|1602.75|1624.12|1606.32|1618.7|1600.9|229
1645771800000|2022-02-25 06:50:00|1620.75|1602.95|1625.9|1608.1|1626.4|1608.6|1620.3|1602.5|288
1645772100000|2022-02-25 06:55:00|1625.95|1608.15|1626.8|1609|1629.15|1611.35|1624.4|1606.6|385
1645772400000|2022-02-25 07:00:00|1626.88|1609.08|1629.3|1611.5|1633.59|1615.79|1624.72|1606.92|486
1645772700000|2022-02-25 07:05:00|1629.23|1611.43|1619.86|1602.06|1629.23|1611.43|1616.62|1598.82|512
1645773000000|2022-02-25 07:10:00|1619.92|1602.12|1621.2|1603.4|1625.4|1607.6|1618.9|1601.1|460
1645773300000|2022-02-25 07:15:00|1621.21|1603.41|1620.3|1602.5|1624.15|1606.35|1617.25|1599.45|418
1645773600000|2022-02-25 07:20:00|1620.28|1602.48|1620.19|1602.39|1622.15|1604.35|1616.83|1599.03|387
1645773900000|2022-02-25 07:25:00|1620.15|1602.35|1624.08|1606.28|1624.15|1606.35|1618.12|1600.32|441
1645774200000|2022-02-25 07:30:00|1624.02|1606.22|1619.96|1602.16|1626.15|1608.35|1618.85|1601.05|377
1645774500000|2022-02-25 07:35:00|1620.09|1602.29|1621.04|1603.24|1625.69|1607.89|1619.92|1602.12|382
1645774800000|2022-02-25 07:40:00|1621.1|1603.3|1625.13|1607.33|1626.4|1608.6|1620.4|1602.6|398
1645775100000|2022-02-25 07:45:00|1625.12|1607.32|1624.4|1606.6|1630.4|1612.6|1624.29|1606.49|299
1645775400000|2022-02-25 07:50:00|1624.37|1606.57|1623.4|1605.6|1626.7|1608.9|1621.93|1604.13|401
1645775700000|2022-02-25 07:55:00|1622.9|1605.1|1621.15|1603.35|1623.4|1605.6|1617.14|1599.34|501
1645776000000|2022-02-25 08:00:00|1621.02|1603.22|1626.19|1608.39|1626.4|1608.6|1617.4|1599.6|571
1645776300000|2022-02-25 08:05:00|1625.43|1607.63|1614.98|1597.18|1627.4|1609.6|1614.98|1597.18|425
1645776600000|2022-02-25 08:10:00|1615.39|1597.59|1602.26|1584.46|1616.4|1598.6|1601.41|1583.61|526
1645776900000|2022-02-25 08:15:00|1602.23|1584.43|1610.2|1592.4|1610.81|1593.01|1600.32|1582.52|541
1645777200000|2022-02-25 08:20:00|1610.21|1592.41|1610.38|1592.58|1611.2|1593.4|1605.06|1587.26|529
1645777500000|2022-02-25 08:25:00|1610.37|1592.57|1616.76|1598.96|1617.09|1599.29|1606.8|1589|527
1645777800000|2022-02-25 08:30:00|1616.75|1598.95|1616.3|1598.5|1618.5|1600.7|1614.59|1596.79|531
1645778100000|2022-02-25 08:35:00|1616.4|1598.6|1612.39|1594.59|1616.58|1598.78|1610.89|1593.09|620
1645778400000|2022-02-25 08:40:00|1612.38|1594.58|1611.54|1593.74|1614.89|1597.09|1608.49|1590.69|458
1645778700000|2022-02-25 08:45:00|1611.17|1593.37|1612.29|1594.49|1615.7|1597.9|1608.56|1590.76|393
1645779000000|2022-02-25 08:50:00|1612.35|1594.55|1613.88|1596.08|1616.4|1598.6|1610.59|1592.79|408
1645779300000|2022-02-25 08:55:00|1613.89|1596.09|1615.14|1597.34|1617.4|1599.6|1612.25|1594.45|401
1645779600000|2022-02-25 09:00:00|1615.03|1597.23|1610.99|1593.19|1619.2|1601.4|1610.99|1593.19|514
1645779900000|2022-02-25 09:05:00|1611.05|1593.25|1604.34|1586.54|1611.4|1593.6|1603.5|1585.7|462
1645780200000|2022-02-25 09:10:00|1604.36|1586.56|1604.61|1586.81|1606.35|1588.55|1602.54|1584.74|466
1645780500000|2022-02-25 09:15:00|1604.98|1587.18|1609.15|1591.35|1611.4|1593.6|1604.98|1587.18|499
1645780800000|2022-02-25 09:20:00|1608.9|1591.1|1601.85|1584.05|1612.16|1594.36|1601.7|1583.9|497
1645781100000|2022-02-25 09:25:00|1601.39|1583.59|1591.43|1573.63|1601.43|1583.63|1589.02|1571.22|620
1645781400000|2022-02-25 09:30:00|1591.33|1573.53|1599.93|1582.13|1604.4|1586.6|1589.57|1571.77|740
1645781700000|2022-02-25 09:35:00|1599.92|1582.12|1603.25|1585.45|1606.9|1589.1|1599.89|1582.09|481
1645782000000|2022-02-25 09:40:00|1603.24|1585.44|1603.32|1585.52|1606.78|1588.98|1598.85|1581.05|624
1645782300000|2022-02-25 09:45:00|1603.26|1585.46|1606.12|1588.32|1608.73|1590.93|1601.15|1583.35|535
1645782600000|2022-02-25 09:50:00|1606.06|1588.26|1601.96|1584.16|1607.08|1589.28|1601.96|1584.16|424
1645782900000|2022-02-25 09:55:00|1601.95|1584.15|1617.1|1599.3|1619.34|1601.54|1601.95|1584.15|669
1645783200000|2022-02-25 10:00:00|1617.2|1599.4|1615.11|1597.31|1621.31|1603.51|1612.16|1594.36|654
1645783500000|2022-02-25 10:05:00|1615.12|1597.32|1615.21|1597.41|1617.32|1599.52|1612.71|1594.91|532
1645783800000|2022-02-25 10:10:00|1615.22|1597.42|1618.25|1600.45|1618.99|1601.19|1612.97|1595.17|595
1645784100000|2022-02-25 10:15:00|1618.26|1600.46|1615.41|1597.61|1618.26|1600.46|1612.39|1594.59|553
1645784400000|2022-02-25 10:20:00|1615.66|1597.86|1618.14|1600.34|1618.41|1600.61|1612.94|1595.14|566
1645784700000|2022-02-25 10:25:00|1618.24|1600.44|1621.24|1603.44|1621.3|1603.5|1615.3|1597.5|471
1645785000000|2022-02-25 10:30:00|1621.23|1603.43|1619.79|1601.99|1624.91|1607.11|1619.34|1601.54|396
1645785300000|2022-02-25 10:35:00|1619.73|1601.93|1614.27|1596.47|1620.82|1603.02|1613|1595.2|487
1645785600000|2022-02-25 10:40:00|1614.26|1596.46|1611.24|1593.44|1614.28|1596.48|1610.36|1592.56|510
1645785900000|2022-02-25 10:45:00|1611.26|1593.46|1611.68|1593.88|1612.32|1594.52|1606.61|1588.81|539
1645786200000|2022-02-25 10:50:00|1611.71|1593.91|1612.36|1594.56|1614.4|1596.6|1610.95|1593.15|465
1645786500000|2022-02-25 10:55:00|1612.35|1594.55|1612.1|1594.3|1612.49|1594.69|1607.31|1589.51|471
1645786800000|2022-02-25 11:00:00|1612.09|1594.29|1606.14|1588.34|1612.22|1594.42|1605.35|1587.55|546
1645787100000|2022-02-25 11:05:00|1606.16|1588.36|1598.63|1580.83|1606.21|1588.41|1598.26|1580.46|439
1645787400000|2022-02-25 11:10:00|1598.79|1580.99|1600.23|1582.43|1601.33|1583.53|1597.87|1580.07|416
1645787700000|2022-02-25 11:15:00|1600.31|1582.51|1596.67|1578.87|1601.32|1583.52|1593.6|1575.8|376
1645788000000|2022-02-25 11:20:00|1596.68|1578.88|1602.34|1584.54|1603.14|1585.34|1595.32|1577.52|525
1645788300000|2022-02-25 11:25:00|1602.28|1584.48|1602.98|1585.18|1605.16|1587.36|1597.19|1579.39|742
1645788600000|2022-02-25 11:30:00|1603.02|1585.22|1612.22|1594.42|1612.41|1594.61|1602.33|1584.53|611
1645788900000|2022-02-25 11:35:00|1612.26|1594.46|1618.11|1600.31|1618.3|1600.5|1610.96|1593.16|490
1645789200000|2022-02-25 11:40:00|1618.12|1600.32|1615.32|1597.52|1618.18|1600.38|1609.31|1591.51|829
1645789500000|2022-02-25 11:45:00|1615.31|1597.51|1615.39|1597.59|1619.19|1601.39|1612.11|1594.31|778
1645789800000|2022-02-25 11:50:00|1615.4|1597.6|1617.4|1599.6|1617.81|1600.01|1614.59|1596.79|700
1645790100000|2022-02-25 11:55:00|1617.39|1599.59|1621.24|1603.44|1623.75|1605.95|1615.55|1597.75|548
1645790400000|2022-02-25 12:00:00|1621.15|1603.35|1632.72|1614.92|1633.28|1615.48|1621.15|1603.35|809
1645790700000|2022-02-25 12:05:00|1632.75|1614.95|1642.15|1624.35|1643.4|1625.6|1629.29|1611.49|750
1645791000000|2022-02-25 12:10:00|1641.78|1623.98|1638.38|1620.58|1644.4|1626.6|1635.4|1617.6|751
1645791300000|2022-02-25 12:15:00|1638.36|1620.56|1628.16|1610.36|1642.13|1624.33|1628.08|1610.28|805
1645791600000|2022-02-25 12:20:00|1628.22|1610.42|1623.8|1606|1629.42|1611.62|1622.36|1604.56|646
1645791900000|2022-02-25 12:25:00|1623.66|1605.86|1624.98|1607.18|1626.03|1608.23|1620.53|1602.73|534
1645792200000|2022-02-25 12:30:00|1624.58|1606.78|1632.42|1614.62|1633.01|1615.21|1623.08|1605.28|673
1645792500000|2022-02-25 12:35:00|1632.43|1614.63|1630.43|1612.63|1632.64|1614.84|1624.39|1606.59|632
1645792800000|2022-02-25 12:40:00|1630.42|1612.62|1634.74|1616.94|1634.77|1616.97|1629.22|1611.42|543
1645793100000|2022-02-25 12:45:00|1634.61|1616.81|1632.4|1614.6|1635.21|1617.41|1631.21|1613.41|558
1645793400000|2022-02-25 12:50:00|1632.16|1614.36|1657.68|1639.88|1663.5|1645.7|1632.03|1614.23|960
1645793700000|2022-02-25 12:55:00|1657.71|1639.91|1654.25|1636.45|1659.14|1641.34|1651.21|1633.41|902
1645794000000|2022-02-25 13:00:00|1654.59|1636.79|1652.19|1634.39|1657.25|1639.45|1649.48|1631.68|777
1645794300000|2022-02-25 13:05:00|1652.17|1634.37|1663.48|1645.68|1663.9|1646.1|1652.17|1634.37|845
1645794600000|2022-02-25 13:10:00|1663.59|1645.79|1658.33|1640.53|1664.98|1647.18|1658.19|1640.39|769
1645794900000|2022-02-25 13:15:00|1658.34|1640.54|1657.73|1639.93|1658.92|1641.12|1655.28|1637.48|695
1645795200000|2022-02-25 13:20:00|1657.92|1640.12|1665.83|1648.03|1667.68|1649.88|1657.33|1639.53|678
1645795500000|2022-02-25 13:25:00|1665.8|1648|1663.59|1645.79|1666.41|1648.61|1661.32|1643.52|654
1645795800000|2022-02-25 13:30:00|1663.58|1645.78|1677.76|1659.96|1678.16|1660.36|1660.35|1642.55|792
1645796100000|2022-02-25 13:35:00|1677.8|1660|1676.68|1658.88|1682.85|1665.05|1675.31|1657.51|799
1645796400000|2022-02-25 13:40:00|1676.67|1658.87|1676.81|1659.01|1680.21|1662.41|1673.44|1655.64|768
1645796700000|2022-02-25 13:45:00|1676.82|1659.02|1672.43|1654.63|1677.6|1659.8|1671.44|1653.64|693
1645797000000|2022-02-25 13:50:00|1672.42|1654.62|1662.25|1644.45|1674.42|1656.62|1661.25|1643.45|686
1645797300000|2022-02-25 13:55:00|1662.35|1644.55|1669.3|1651.5|1669.3|1651.5|1660.57|1642.77|615
1645797600000|2022-02-25 14:00:00|1669.32|1651.52|1663.05|1645.25|1670.65|1652.85|1657.04|1639.24|755
1645797900000|2022-02-25 14:05:00|1663.11|1645.31|1663.47|1645.67|1664.59|1646.79|1659.31|1641.51|611
1645798200000|2022-02-25 14:10:00|1663.46|1645.66|1661.61|1643.81|1665.52|1647.72|1660.27|1642.47|536
1645798500000|2022-02-25 14:15:00|1661.41|1643.61|1651.65|1633.85|1662.51|1644.71|1651.45|1633.65|606
1645798800000|2022-02-25 14:20:00|1651.64|1633.84|1654.32|1636.52|1655.56|1637.76|1649.38|1631.58|634
1645799100000|2022-02-25 14:25:00|1654.29|1636.49|1655.52|1637.72|1657.93|1640.13|1652.34|1634.54|607
1645799400000|2022-02-25 14:30:00|1655.48|1637.68|1664.16|1646.36|1669.15|1651.35|1646.8|1629|813
1645799700000|2022-02-25 14:35:00|1663.91|1646.11|1655.7|1637.9|1669.21|1651.41|1653.59|1635.79|939
1645800000000|2022-02-25 14:40:00|1655.5|1637.7|1646.13|1628.33|1658.57|1640.77|1645.1|1627.3|774
1645800300000|2022-02-25 14:45:00|1645.9|1628.1|1659.76|1641.96|1659.89|1642.09|1645.9|1628.1|844
1645800600000|2022-02-25 14:50:00|1659.81|1642.01|1654.91|1637.11|1662.4|1644.6|1651.33|1633.53|725
1645800900000|2022-02-25 14:55:00|1655.19|1637.39|1644.58|1626.78|1656.63|1638.83|1643.48|1625.68|723
1645801200000|2022-02-25 15:00:00|1644.55|1626.75|1632.58|1614.78|1646.95|1629.15|1628.4|1610.6|993
1645801500000|2022-02-25 15:05:00|1632.37|1614.57|1637.68|1619.88|1640.35|1622.55|1628.6|1610.8|908
1645801800000|2022-02-25 15:10:00|1638.47|1620.67|1638.52|1620.72|1643.43|1625.63|1636.52|1618.72|768
1645802100000|2022-02-25 15:15:00|1638.53|1620.73|1652.25|1634.45|1652.91|1635.11|1636.12|1618.32|836
1645802400000|2022-02-25 15:20:00|1652.21|1634.41|1652.5|1634.7|1656.23|1638.43|1649.22|1631.42|862
1645802700000|2022-02-25 15:25:00|1652.55|1634.75|1653.07|1635.27|1655.04|1637.24|1650.32|1632.52|743
1645803000000|2022-02-25 15:30:00|1652.6|1634.8|1651.58|1633.78|1656.47|1638.67|1649.9|1632.1|482
1645803300000|2022-02-25 15:35:00|1651.56|1633.76|1643.58|1625.78|1651.56|1633.76|1642.24|1624.44|312
1645803600000|2022-02-25 15:40:00|1643.61|1625.81|1650.93|1633.13|1651.28|1633.48|1643.61|1625.81|664
1645803900000|2022-02-25 15:45:00|1650.86|1633.06|1657.04|1639.24|1657.4|1639.6|1650.06|1632.26|555
1645804200000|2022-02-25 15:50:00|1657.14|1639.34|1658.3|1640.5|1658.92|1641.12|1653.3|1635.5|539
1645804500000|2022-02-25 15:55:00|1658.28|1640.48|1664.7|1646.9|1668.9|1651.1|1656.44|1638.64|714
1645804800000|2022-02-25 16:00:00|1664.58|1646.78|1672.7|1654.9|1673.5|1655.7|1662.59|1644.79|809
1645805100000|2022-02-25 16:05:00|1672.96|1655.16|1668.59|1650.79|1673.03|1655.23|1666.93|1649.13|689
1645805400000|2022-02-25 16:10:00|1668.6|1650.8|1668.46|1650.66|1671.41|1653.61|1665.47|1647.67|627
1645805700000|2022-02-25 16:15:00|1668.43|1650.63|1666.07|1648.27|1670.05|1652.25|1660.54|1642.74|695
1645806000000|2022-02-25 16:20:00|1665.94|1648.14|1660.19|1642.39|1666.98|1649.18|1660.14|1642.34|569
1645806300000|2022-02-25 16:25:00|1660.15|1642.35|1654.65|1636.85|1662.43|1644.63|1654.65|1636.85|523
1645806600000|2022-02-25 16:30:00|1654.85|1637.05|1656.57|1638.77|1657.15|1639.35|1649.64|1631.84|526
1645806900000|2022-02-25 16:35:00|1656.5|1638.7|1657.06|1639.26|1660.08|1642.28|1655.28|1637.48|594
1645807200000|2022-02-25 16:40:00|1656.94|1639.14|1650.26|1632.46|1657.32|1639.52|1650.2|1632.4|472
1645807500000|2022-02-25 16:45:00|1650.28|1632.48|1650.2|1632.4|1652.65|1634.85|1647.95|1630.15|499
1645807800000|2022-02-25 16:50:00|1650.26|1632.46|1655.25|1637.45|1656.06|1638.26|1649.75|1631.95|456
1645808100000|2022-02-25 16:55:00|1655.2|1637.4|1660.99|1643.19|1661.62|1643.82|1655.18|1637.38|498
1645808400000|2022-02-25 17:00:00|1661.11|1643.31|1658.55|1640.75|1662.49|1644.69|1658.32|1640.52|498
1645808700000|2022-02-25 17:05:00|1658.65|1640.85|1652.54|1634.74|1658.65|1640.85|1650.31|1632.51|461
1645809000000|2022-02-25 17:10:00|1652.53|1634.73|1646.7|1628.9|1654.7|1636.9|1645.48|1627.68|571
1645809300000|2022-02-25 17:15:00|1646.91|1629.11|1653.47|1635.67|1655.14|1637.34|1641.66|1623.86|639
1645809600000|2022-02-25 17:20:00|1653.46|1635.66|1652.92|1635.12|1653.86|1636.06|1650.25|1632.45|485
1645809900000|2022-02-25 17:25:00|1652.97|1635.17|1655.48|1637.68|1656.22|1638.42|1652.44|1634.64|505
1645810200000|2022-02-25 17:30:00|1655.49|1637.69|1654.33|1636.53|1659.4|1641.6|1653.22|1635.42|437
1645810500000|2022-02-25 17:35:00|1654.27|1636.47|1654.89|1637.09|1655.7|1637.9|1651.4|1633.6|423
1645810800000|2022-02-25 17:40:00|1654.88|1637.08|1653.82|1636.02|1656.96|1639.16|1650.95|1633.15|454
1645811100000|2022-02-25 17:45:00|1653.66|1635.86|1646.61|1628.81|1654.67|1636.87|1646.36|1628.56|504
1645811400000|2022-02-25 17:50:00|1646.5|1628.7|1641.09|1623.29|1647.56|1629.76|1641.09|1623.29|531
1645811700000|2022-02-25 17:55:00|1641.11|1623.31|1646.12|1628.32|1647.09|1629.29|1641.11|1623.31|493
1645812000000|2022-02-25 18:00:00|1646.33|1628.53|1641.6|1623.8|1648.83|1631.03|1634.32|1616.52|578
1645812300000|2022-02-25 18:05:00|1641.31|1623.51|1627.62|1609.82|1641.69|1623.89|1627.15|1609.35|618
1645812600000|2022-02-25 18:10:00|1627.63|1609.83|1633.16|1615.36|1637.5|1619.7|1626.59|1608.79|669
1645812900000|2022-02-25 18:15:00|1632.63|1614.83|1647.43|1629.63|1648.06|1630.26|1631.48|1613.68|700
1645813200000|2022-02-25 18:20:00|1647.4|1629.6|1651.89|1634.09|1654.12|1636.32|1646.16|1628.36|540
1645813500000|2022-02-25 18:25:00|1651.3|1633.5|1650.37|1632.57|1652.68|1634.88|1647.85|1630.05|494
1645813800000|2022-02-25 18:30:00|1650.38|1632.58|1652.29|1634.49|1654.26|1636.46|1649.92|1632.12|570
1645814100000|2022-02-25 18:35:00|1652.31|1634.51|1650.99|1633.19|1652.45|1634.65|1647.29|1629.49|494
1645814400000|2022-02-25 18:40:00|1651.02|1633.22|1651.51|1633.71|1652.52|1634.72|1648.65|1630.85|464
1645814700000|2022-02-25 18:45:00|1651.48|1633.68|1647.22|1629.42|1651.97|1634.17|1644.39|1626.59|585
1645815000000|2022-02-25 18:50:00|1647.32|1629.52|1645.51|1627.71|1650.24|1632.44|1645.06|1627.26|631
1645815300000|2022-02-25 18:55:00|1645.54|1627.74|1644.44|1626.64|1645.67|1627.87|1640.54|1622.74|668
1645815600000|2022-02-25 19:00:00|1644.35|1626.55|1644.44|1626.64|1649.42|1631.62|1642.38|1624.58|553
1645815900000|2022-02-25 19:05:00|1644.3|1626.5|1641.4|1623.6|1645.48|1627.68|1636.03|1618.23|450
1645816200000|2022-02-25 19:10:00|1641.5|1623.7|1647.44|1629.64|1650.28|1632.48|1639.81|1622.01|329
1645816500000|2022-02-25 19:15:00|1647.43|1629.63|1653.33|1635.53|1654.1|1636.3|1647.15|1629.35|539
1645816800000|2022-02-25 19:20:00|1653.39|1635.59|1658.5|1640.7|1658.67|1640.87|1650.97|1633.17|600
1645817100000|2022-02-25 19:25:00|1658.4|1640.6|1652.9|1635.1|1658.4|1640.6|1652.87|1635.07|519
1645817400000|2022-02-25 19:30:00|1652.93|1635.13|1643.34|1625.54|1656.35|1638.55|1642.72|1624.92|635
1645817700000|2022-02-25 19:35:00|1643.35|1625.55|1646.96|1629.16|1647.56|1629.76|1642.44|1624.64|600
1645818000000|2022-02-25 19:40:00|1646.95|1629.15|1647.29|1629.49|1648.55|1630.75|1642.72|1624.92|590
1645818300000|2022-02-25 19:45:00|1647.27|1629.47|1651.43|1633.63|1652.64|1634.84|1645.36|1627.56|596
1645818600000|2022-02-25 19:50:00|1651.42|1633.62|1648.06|1630.26|1651.42|1633.62|1643.92|1626.12|653
1645818900000|2022-02-25 19:55:00|1648.07|1630.27|1647.93|1630.13|1653.2|1635.4|1647.62|1629.82|551
1645819200000|2022-02-25 20:00:00|1647.95|1630.15|1647.77|1629.97|1652.06|1634.26|1645.25|1627.45|618
1645819500000|2022-02-25 20:05:00|1647.76|1629.96|1649.34|1631.54|1651.94|1634.14|1640|1622.2|678
1645819800000|2022-02-25 20:10:00|1649.36|1631.56|1652.31|1634.51|1652.71|1634.91|1648.25|1630.45|559
1645820100000|2022-02-25 20:15:00|1652.26|1634.46|1651.41|1633.61|1656.9|1639.1|1650.19|1632.39|661
1645820400000|2022-02-25 20:20:00|1651.43|1633.63|1650.33|1632.53|1652.81|1635.01|1645.58|1627.78|644
1645820700000|2022-02-25 20:25:00|1650.34|1632.54|1645.22|1627.42|1651.22|1633.42|1644.14|1626.34|531
1645821000000|2022-02-25 20:30:00|1645.11|1627.31|1644.44|1626.64|1649.77|1631.97|1643.4|1625.6|657
1645821300000|2022-02-25 20:35:00|1644.43|1626.63|1648.32|1630.52|1649.71|1631.91|1641.33|1623.53|642
1645821600000|2022-02-25 20:40:00|1648.34|1630.54|1652.19|1634.39|1654.92|1637.12|1648.14|1630.34|597
1645821900000|2022-02-25 20:45:00|1652.21|1634.41|1658.4|1640.6|1658.85|1641.05|1651.9|1634.1|552
1645822200000|2022-02-25 20:50:00|1658.8|1641|1664.4|1646.6|1668.95|1651.15|1658.41|1640.61|707
1645822500000|2022-02-25 20:55:00|1664.37|1646.57|1663.96|1646.16|1664.37|1646.57|1659.48|1641.68|673
1645822800000|2022-02-25 21:00:00|1663.52|1645.72|1657.79|1639.99|1663.63|1645.83|1655.9|1638.1|530
1645823100000|2022-02-25 21:05:00|1658.19|1640.39|1666.71|1648.91|1666.79|1648.99|1657.73|1639.93|496
1645823400000|2022-02-25 21:10:00|1666.66|1648.86|1670.74|1652.94|1672.19|1654.39|1666.37|1648.57|446
1645823700000|2022-02-25 21:15:00|1670.73|1652.93|1668.38|1650.58|1670.73|1652.93|1667.13|1649.33|287
1645824000000|2022-02-25 21:20:00|1668.37|1650.57|1670.09|1652.29|1671.92|1654.12|1667.43|1649.63|309
1645824300000|2022-02-25 21:25:00|1669.94|1652.14|1671.8|1654|1671.95|1654.15|1667.62|1649.82|315
1645824600000|2022-02-25 21:30:00|1671.79|1653.99|1664.19|1646.39|1675.17|1657.37|1664.16|1646.36|467
1645824900000|2022-02-25 21:35:00|1664.12|1646.32|1667.11|1649.31|1667.11|1649.31|1664.12|1646.32|341
1645825200000|2022-02-25 21:40:00|1667.07|1649.27|1665.53|1647.73|1667.22|1649.42|1663.77|1645.97|333
1645825500000|2022-02-25 21:45:00|1665.52|1647.72|1663.83|1646.03|1667.91|1650.11|1662.51|1644.71|332
1645825800000|2022-02-25 21:50:00|1663.86|1646.06|1664.43|1646.63|1666.9|1649.1|1661.27|1643.47|308
1645826100000|2022-02-25 21:55:00|1664.35|1646.55|1665.8|1648|1669.11|1651.31|1662.55|1644.75|278
1645862400000|2022-02-26 08:00:00|1811.61|1793.81|1810.22|1792.42|1813.63|1795.83|1810.22|1792.42|483
1645862700000|2022-02-26 08:05:00|1810.24|1792.44|1816.29|1798.49|1816.51|1798.71|1806.06|1788.26|515
1645863000000|2022-02-26 08:10:00|1816.39|1798.59|1818.75|1800.95|1818.75|1800.95|1809.78|1791.98|570
1645863300000|2022-02-26 08:15:00|1818.58|1800.78|1820.74|1802.94|1821.79|1803.99|1815.94|1798.14|605
1645863600000|2022-02-26 08:20:00|1820.64|1802.84|1817.39|1799.59|1830.18|1812.38|1817.39|1799.59|956
1645863900000|2022-02-26 08:25:00|1817.38|1799.58|1816.99|1799.19|1819.13|1801.33|1813.86|1796.06|696
1645864200000|2022-02-26 08:30:00|1816.82|1799.02|1810.29|1792.49|1819.03|1801.23|1810.11|1792.31|603
1645864500000|2022-02-26 08:35:00|1810.26|1792.46|1802.3|1784.5|1813.61|1795.81|1802.3|1784.5|517
1645864800000|2022-02-26 08:40:00|1802|1784.2|1800.45|1782.65|1802|1784.2|1791.47|1773.67|688
1645865100000|2022-02-26 08:45:00|1800.42|1782.62|1778.92|1761.12|1800.63|1782.83|1778.12|1760.32|902
1645865400000|2022-02-26 08:50:00|1779.09|1761.29|1777.46|1759.66|1786.47|1768.67|1773.92|1756.12|856
1645865700000|2022-02-26 08:55:00|1777.44|1759.64|1783.68|1765.88|1786.97|1769.17|1777.29|1759.49|853
1645866000000|2022-02-26 09:00:00|1783.71|1765.91|1787.35|1769.55|1791.44|1773.64|1780.32|1762.52|814
1645866300000|2022-02-26 09:05:00|1787.32|1769.52|1789.76|1771.96|1790.4|1772.6|1786.93|1769.13|638
1645866600000|2022-02-26 09:10:00|1789.73|1771.93|1775.71|1757.91|1791|1773.2|1772.38|1754.58|741
1645866900000|2022-02-26 09:15:00|1775.76|1757.96|1786.39|1768.59|1788.86|1771.06|1768.34|1750.54|780
1645867200000|2022-02-26 09:20:00|1786.32|1768.52|1796.48|1778.68|1796.58|1778.78|1784.91|1767.11|594
1645867500000|2022-02-26 09:25:00|1796.5|1778.7|1789.29|1771.49|1800.33|1782.53|1788.88|1771.08|706
1645867800000|2022-02-26 09:30:00|1789.28|1771.48|1794.12|1776.32|1795.77|1777.97|1788.33|1770.53|624
1645868100000|2022-02-26 09:35:00|1793.85|1776.05|1794.03|1776.23|1794.21|1776.41|1787.6|1769.8|581
1645868400000|2022-02-26 09:40:00|1794.01|1776.21|1797.27|1779.47|1798.75|1780.95|1792.03|1774.23|338
1645868700000|2022-02-26 09:45:00|1797.3|1779.5|1789.69|1771.89|1798.98|1781.18|1787|1769.2|696
1645869000000|2022-02-26 09:50:00|1789.68|1771.88|1782.88|1765.08|1789.76|1771.96|1782.88|1765.08|575
1645869300000|2022-02-26 09:55:00|1782.66|1764.86|1782.67|1764.87|1784.99|1767.19|1778.71|1760.91|635
1645869600000|2022-02-26 10:00:00|1782.92|1765.12|1790.12|1772.32|1790.12|1772.32|1779.36|1761.56|623
1645869900000|2022-02-26 10:05:00|1790.14|1772.34|1790.05|1772.25|1795.16|1777.36|1788.64|1770.84|541
1645870200000|2022-02-26 10:10:00|1790.03|1772.23|1796.99|1779.19|1797.66|1779.86|1789.65|1771.85|707
1645870500000|2022-02-26 10:15:00|1797.22|1779.42|1798.7|1780.9|1798.97|1781.17|1789.62|1771.82|646
1645870800000|2022-02-26 10:20:00|1798.62|1780.82|1822.03|1804.23|1824.39|1806.59|1798.62|1780.82|672
1645871100000|2022-02-26 10:25:00|1822.06|1804.26|1814.29|1796.49|1822.45|1804.65|1809.8|1792|793
1645871400000|2022-02-26 10:30:00|1814.31|1796.51|1825.16|1807.36|1831.31|1813.51|1813.09|1795.29|800
1645871700000|2022-02-26 10:35:00|1825.15|1807.35|1818.36|1800.56|1826.96|1809.16|1818.36|1800.56|553
1645872000000|2022-02-26 10:40:00|1818.35|1800.55|1821.44|1803.64|1822.92|1805.12|1816.79|1798.99|494
1645872300000|2022-02-26 10:45:00|1821.45|1803.65|1829.02|1811.22|1836.62|1818.82|1821.34|1803.54|630
1645872600000|2022-02-26 10:50:00|1829.06|1811.26|1841.67|1823.87|1844.34|1826.54|1828.87|1811.07|760
1645872900000|2022-02-26 10:55:00|1841.53|1823.73|1836.31|1818.51|1841.53|1823.73|1836.13|1818.33|586
1645873200000|2022-02-26 11:00:00|1836.29|1818.49|1837.42|1819.62|1843.08|1825.28|1832.59|1814.79|605
1645873500000|2022-02-26 11:05:00|1837.47|1819.67|1826.2|1808.4|1837.51|1819.71|1824.39|1806.59|672
1645873800000|2022-02-26 11:10:00|1826.19|1808.39|1819.09|1801.29|1826.62|1808.82|1818.64|1800.84|517
1645874100000|2022-02-26 11:15:00|1819.39|1801.59|1830.94|1813.14|1830.94|1813.14|1813.29|1795.49|760
1645874400000|2022-02-26 11:20:00|1831.46|1813.66|1824.38|1806.58|1833.22|1815.42|1823.56|1805.76|663
1645874700000|2022-02-26 11:25:00|1824.36|1806.56|1831.48|1813.68|1832.16|1814.36|1824.34|1806.54|562
1645875000000|2022-02-26 11:30:00|1831.57|1813.77|1874|1856.2|1884.83|1867.03|1831.57|1813.77|997
1645875300000|2022-02-26 11:35:00|1874.04|1856.24|1862.16|1844.36|1874.1|1856.3|1860.75|1842.95|838
1645875600000|2022-02-26 11:40:00|1862.18|1844.38|1862.09|1844.29|1862.33|1844.53|1856.02|1838.22|589
1645875900000|2022-02-26 11:45:00|1862.1|1844.3|1854.48|1836.68|1870.7|1852.9|1854.48|1836.68|793
1645876200000|2022-02-26 11:50:00|1854.42|1836.62|1852.3|1834.5|1854.82|1837.02|1850.64|1832.84|619
1645876500000|2022-02-26 11:55:00|1852.35|1834.55|1849.71|1831.91|1855.92|1838.12|1847.8|1830|563
1645876800000|2022-02-26 12:00:00|1849.72|1831.92|1839.45|1821.65|1855.16|1837.36|1838.81|1821.01|752
1645877100000|2022-02-26 12:05:00|1839.44|1821.64|1835.3|1817.5|1842.48|1824.68|1835.3|1817.5|734
1645877400000|2022-02-26 12:10:00|1835.38|1817.58|1839.32|1821.52|1843.06|1825.26|1830.3|1812.5|658
1645877700000|2022-02-26 12:15:00|1839.34|1821.54|1840.41|1822.61|1846.52|1828.72|1834.74|1816.94|692
1645878000000|2022-02-26 12:20:00|1840.4|1822.6|1832.98|1815.18|1840.4|1822.6|1830.41|1812.61|567
1645878300000|2022-02-26 12:25:00|1833.01|1815.21|1827.63|1809.83|1834.31|1816.51|1825.62|1807.82|578
1645878600000|2022-02-26 12:30:00|1827.7|1809.9|1832.57|1814.77|1837.08|1819.28|1825.64|1807.84|664
1645878900000|2022-02-26 12:35:00|1832.68|1814.88|1837.62|1819.82|1839.43|1821.63|1832.2|1814.4|561
1645879200000|2022-02-26 12:40:00|1837.61|1819.81|1835.23|1817.43|1839.61|1821.81|1835.17|1817.37|532
1645879500000|2022-02-26 12:45:00|1835.25|1817.45|1831.24|1813.44|1839.22|1821.42|1830.94|1813.14|518
1645879800000|2022-02-26 12:50:00|1831.3|1813.5|1835.26|1817.46|1838.14|1820.34|1831.25|1813.45|593
1645880100000|2022-02-26 12:55:00|1835.34|1817.54|1838.31|1820.51|1839.97|1822.17|1833.52|1815.72|562
1645880400000|2022-02-26 13:00:00|1838.3|1820.5|1830.06|1812.26|1840.78|1822.98|1829.73|1811.93|603
1645880700000|2022-02-26 13:05:00|1830.07|1812.27|1831.29|1813.49|1835.95|1818.15|1828.14|1810.34|594
1645881000000|2022-02-26 13:10:00|1831.26|1813.46|1834.95|1817.15|1834.95|1817.15|1826.23|1808.43|728
1645881300000|2022-02-26 13:15:00|1835.25|1817.45|1824.2|1806.4|1835.87|1818.07|1822.67|1804.87|693
1645881600000|2022-02-26 13:20:00|1824.12|1806.32|1824.04|1806.24|1824.12|1806.32|1817.35|1799.55|627
1645881900000|2022-02-26 13:25:00|1824.03|1806.23|1827.47|1809.67|1831.56|1813.76|1821.65|1803.85|615
1645882200000|2022-02-26 13:30:00|1827.46|1809.66|1831.26|1813.46|1836.94|1819.14|1824.51|1806.71|560
1645882500000|2022-02-26 13:35:00|1831.25|1813.45|1831.81|1814.01|1834.2|1816.4|1827.28|1809.48|523
1645882800000|2022-02-26 13:40:00|1831.84|1814.04|1831.33|1813.53|1833.46|1815.66|1829.94|1812.14|479
1645883100000|2022-02-26 13:45:00|1831.35|1813.55|1831.93|1814.13|1837.05|1819.25|1830.12|1812.32|613
1645883400000|2022-02-26 13:50:00|1831.96|1814.16|1833.22|1815.42|1833.22|1815.42|1825.55|1807.75|524
1645883700000|2022-02-26 13:55:00|1833.23|1815.43|1833.27|1815.47|1834.77|1816.97|1830.05|1812.25|413
1645884000000|2022-02-26 14:00:00|1833.35|1815.55|1840.42|1822.62|1840.42|1822.62|1832.13|1814.33|512
1645884300000|2022-02-26 14:05:00|1840.46|1822.66|1841.31|1823.51|1845.05|1827.25|1838.24|1820.44|502
1645884600000|2022-02-26 14:10:00|1841.38|1823.58|1839.38|1821.58|1844.31|1826.51|1837.37|1819.57|451
1645884900000|2022-02-26 14:15:00|1839.24|1821.44|1844.51|1826.71|1845.21|1827.41|1834.35|1816.55|755
1645885200000|2022-02-26 14:20:00|1844.56|1826.76|1843.29|1825.49|1847.89|1830.09|1841.09|1823.29|612
1645885500000|2022-02-26 14:25:00|1842.94|1825.14|1845.16|1827.36|1845.16|1827.36|1839.02|1821.22|608
1645885800000|2022-02-26 14:30:00|1845.2|1827.4|1846.09|1828.29|1847.63|1829.83|1840.45|1822.65|655
1645886100000|2022-02-26 14:35:00|1846.24|1828.44|1842.39|1824.59|1846.3|1828.5|1840.47|1822.67|654
1645886400000|2022-02-26 14:40:00|1842.41|1824.61|1840.15|1822.35|1844.49|1826.69|1838.29|1820.49|514
1645886700000|2022-02-26 14:45:00|1840.14|1822.34|1838.66|1820.86|1840.29|1822.49|1836.27|1818.47|575
1645887000000|2022-02-26 14:50:00|1839.32|1821.52|1838.63|1820.83|1840.41|1822.61|1836.84|1819.04|434
1645887300000|2022-02-26 14:55:00|1838.61|1820.81|1846.28|1828.48|1848.26|1830.46|1838.61|1820.81|636
1645887600000|2022-02-26 15:00:00|1846.27|1828.47|1847|1829.2|1847.85|1830.05|1844.02|1826.22|460
1645887900000|2022-02-26 15:05:00|1847.14|1829.34|1844.41|1826.61|1847.91|1830.11|1843.42|1825.62|547
1645888200000|2022-02-26 15:10:00|1844.47|1826.67|1837.19|1819.39|1848.11|1830.31|1836.99|1819.19|661
1645888500000|2022-02-26 15:15:00|1837.2|1819.4|1841.15|1823.35|1842.33|1824.53|1836.38|1818.58|459
1645888800000|2022-02-26 15:20:00|1841.27|1823.47|1839.26|1821.46|1844.91|1827.11|1836.75|1818.95|505
1645889100000|2022-02-26 15:25:00|1839.21|1821.41|1837.74|1819.94|1841.54|1823.74|1834.2|1816.4|598
1645889400000|2022-02-26 15:30:00|1837.72|1819.92|1834.38|1816.58|1838.13|1820.33|1831.39|1813.59|635
1645889700000|2022-02-26 15:35:00|1834.36|1816.56|1835.6|1817.8|1837.33|1819.53|1832.32|1814.52|614
1645890000000|2022-02-26 15:40:00|1835.58|1817.78|1829.41|1811.61|1837.42|1819.62|1828.43|1810.63|545
1645890300000|2022-02-26 15:45:00|1829.39|1811.59|1827.92|1810.12|1832.55|1814.75|1827.92|1810.12|523
1645890600000|2022-02-26 15:50:00|1827.72|1809.92|1827.3|1809.5|1830.62|1812.82|1824.7|1806.9|512
1645890900000|2022-02-26 15:55:00|1827.13|1809.33|1824.11|1806.31|1827.81|1810.01|1822.12|1804.32|441
1645891200000|2022-02-26 16:00:00|1824.15|1806.35|1829.6|1811.8|1831.33|1813.53|1821.39|1803.59|525
1645891500000|2022-02-26 16:05:00|1829.59|1811.79|1833.74|1815.94|1834.73|1816.93|1829.53|1811.73|482
1645891800000|2022-02-26 16:10:00|1833.72|1815.92|1833.76|1815.96|1837.36|1819.56|1832.4|1814.6|391
1645892100000|2022-02-26 16:15:00|1833.72|1815.92|1827.3|1809.5|1833.76|1815.96|1826.29|1808.49|461
1645892400000|2022-02-26 16:20:00|1827.14|1809.34|1828.51|1810.71|1830.6|1812.8|1825.5|1807.7|406
1645892700000|2022-02-26 16:25:00|1828.46|1810.66|1825.45|1807.65|1828.46|1810.66|1824.27|1806.47|436
1645893000000|2022-02-26 16:30:00|1825.5|1807.7|1817.61|1799.81|1826.27|1808.47|1815.57|1797.77|650
1645893300000|2022-02-26 16:35:00|1817.58|1799.78|1816.93|1799.13|1818.01|1800.21|1812.99|1795.19|485
1645893600000|2022-02-26 16:40:00|1816.92|1799.12|1816.32|1798.52|1821.67|1803.87|1815.46|1797.66|565
1645893900000|2022-02-26 16:45:00|1816.28|1798.48|1815.42|1797.62|1816.52|1798.72|1806.54|1788.74|621
1645894200000|2022-02-26 16:50:00|1815.44|1797.64|1810.64|1792.84|1817.6|1799.8|1809.22|1791.42|623
1645894500000|2022-02-26 16:55:00|1810.5|1792.7|1810.34|1792.54|1814.55|1796.75|1809.87|1792.07|522
1645894800000|2022-02-26 17:00:00|1810.35|1792.55|1808.22|1790.42|1813.91|1796.11|1806.75|1788.95|592
1645895100000|2022-02-26 17:05:00|1808.21|1790.41|1811.96|1794.16|1813.19|1795.39|1807.46|1789.66|466
1645895400000|2022-02-26 17:10:00|1811.95|1794.15|1813.39|1795.59|1814.68|1796.88|1808.61|1790.81|421
1645895700000|2022-02-26 17:15:00|1813.35|1795.55|1818.58|1800.78|1818.58|1800.78|1811.38|1793.58|476
1645896000000|2022-02-26 17:20:00|1818.59|1800.79|1818.58|1800.78|1820.65|1802.85|1818.42|1800.62|456
1645896300000|2022-02-26 17:25:00|1818.65|1800.85|1815.27|1797.47|1820.85|1803.05|1814.52|1796.72|456
1645896600000|2022-02-26 17:30:00|1815.28|1797.48|1814.25|1796.45|1817.35|1799.55|1811.89|1794.09|418
1645896900000|2022-02-26 17:35:00|1814.26|1796.46|1821.44|1803.64|1822.23|1804.43|1813.06|1795.26|543
1645897200000|2022-02-26 17:40:00|1821.49|1803.69|1825.37|1807.57|1826.88|1809.08|1821.41|1803.61|399
1645897500000|2022-02-26 17:45:00|1825.48|1807.68|1825|1807.2|1827.94|1810.14|1824.5|1806.7|425
1645897800000|2022-02-26 17:50:00|1825.01|1807.21|1824.6|1806.8|1825.03|1807.23|1822.94|1805.14|283
1645898100000|2022-02-26 17:55:00|1824.35|1806.55|1822.14|1804.34|1824.51|1806.71|1822.1|1804.3|387
1645898400000|2022-02-26 18:00:00|1822.15|1804.35|1819.41|1801.61|1822.45|1804.65|1818.1|1800.3|567
1645898700000|2022-02-26 18:05:00|1819.38|1801.58|1818.21|1800.41|1820.17|1802.37|1815.67|1797.87|507
1645899000000|2022-02-26 18:10:00|1818.17|1800.37|1814.16|1796.36|1819.06|1801.26|1814.09|1796.29|401
1645899300000|2022-02-26 18:15:00|1814.15|1796.35|1793.38|1775.58|1814.15|1796.35|1792.84|1775.04|732
1645899600000|2022-02-26 18:20:00|1793.44|1775.64|1795.87|1778.07|1797.3|1779.5|1787.98|1770.18|781
1645899900000|2022-02-26 18:25:00|1795.89|1778.09|1801.21|1783.41|1801.38|1783.58|1793.96|1776.16|571
1645900200000|2022-02-26 18:30:00|1801.22|1783.42|1803.34|1785.54|1804.19|1786.39|1796.17|1778.37|638
1645900500000|2022-02-26 18:35:00|1803.18|1785.38|1802.27|1784.47|1805.03|1787.23|1801.16|1783.36|328
1645900800000|2022-02-26 18:40:00|1802.3|1784.5|1803.1|1785.3|1804.04|1786.24|1800.93|1783.13|442
1645901100000|2022-02-26 18:45:00|1803.09|1785.29|1811.87|1794.07|1812.25|1794.45|1803.09|1785.29|482
1645901400000|2022-02-26 18:50:00|1812.03|1794.23|1818.66|1800.86|1820.09|1802.29|1811.18|1793.38|464
1645901700000|2022-02-26 18:55:00|1818.69|1800.89|1826.96|1809.16|1827.02|1809.22|1815.53|1797.73|519
1645902000000|2022-02-26 19:00:00|1827.31|1809.51|1852.6|1834.8|1853.26|1835.46|1827.05|1809.25|641
1645902300000|2022-02-26 19:05:00|1852.62|1834.82|1843.58|1825.78|1852.83|1835.03|1841.15|1823.35|684
1645902600000|2022-02-26 19:10:00|1843.59|1825.79|1840.25|1822.45|1845.51|1827.71|1833.62|1815.82|806
1645902900000|2022-02-26 19:15:00|1840.15|1822.35|1835.61|1817.81|1845.31|1827.51|1834.6|1816.8|818
1645903200000|2022-02-26 19:20:00|1835.6|1817.8|1839.65|1821.85|1841.57|1823.77|1833.68|1815.88|651
1645903500000|2022-02-26 19:25:00|1839.64|1821.84|1846.23|1828.43|1853.31|1835.51|1837.64|1819.84|753
1645903800000|2022-02-26 19:30:00|1846.26|1828.46|1846.54|1828.74|1848.04|1830.24|1843|1825.2|533
1645904100000|2022-02-26 19:35:00|1846.53|1828.73|1847.37|1829.57|1848.55|1830.75|1845.27|1827.47|532
1645904400000|2022-02-26 19:40:00|1847.42|1829.62|1847.76|1829.96|1848.02|1830.22|1843.55|1825.75|505
1645904700000|2022-02-26 19:45:00|1847.73|1829.93|1849.66|1831.86|1850.12|1832.32|1845.44|1827.64|504
1645905000000|2022-02-26 19:50:00|1849.67|1831.87|1864.24|1846.44|1865.22|1847.42|1849.45|1831.65|639
1645905300000|2022-02-26 19:55:00|1864.23|1846.43|1856.66|1838.86|1866.88|1849.08|1856.58|1838.78|618
1645905600000|2022-02-26 20:00:00|1856.88|1839.08|1858.4|1840.6|1860.56|1842.76|1855.21|1837.41|631
1645905900000|2022-02-26 20:05:00|1858.39|1840.59|1856.44|1838.64|1858.52|1840.72|1852.75|1834.95|512
1645906200000|2022-02-26 20:10:00|1856.42|1838.62|1858.59|1840.79|1859.34|1841.54|1853.51|1835.71|413
1645906500000|2022-02-26 20:15:00|1858.41|1840.61|1863.41|1845.61|1863.41|1845.61|1856.09|1838.29|469
1645906800000|2022-02-26 20:20:00|1863.51|1845.71|1865.09|1847.29|1866.42|1848.62|1863.39|1845.59|446
1645907100000|2022-02-26 20:25:00|1864.99|1847.19|1869|1851.2|1875.32|1857.52|1863.23|1845.43|639
1645907400000|2022-02-26 20:30:00|1868.92|1851.12|1867.59|1849.79|1871.68|1853.88|1865.15|1847.35|472
1645907700000|2022-02-26 20:35:00|1867.63|1849.83|1868.67|1850.87|1869.31|1851.51|1865.83|1848.03|439
1645908000000|2022-02-26 20:40:00|1868.59|1850.79|1872.92|1855.12|1875.17|1857.37|1866.71|1848.91|513
1645908300000|2022-02-26 20:45:00|1872.99|1855.19|1874.79|1856.99|1875.8|1858|1872.23|1854.43|466
1645908600000|2022-02-26 20:50:00|1874.78|1856.98|1877.97|1860.17|1878.82|1861.02|1873.27|1855.47|468
1645908900000|2022-02-26 20:55:00|1877.96|1860.16|1859.67|1841.87|1878.16|1860.36|1854.54|1836.74|773
1645909200000|2022-02-26 21:00:00|1859.63|1841.83|1854.73|1836.93|1861.57|1843.77|1850.01|1832.21|761
1645909500000|2022-02-26 21:05:00|1854.7|1836.9|1853.53|1835.73|1854.7|1836.9|1850.55|1832.75|551
1645909800000|2022-02-26 21:10:00|1853.57|1835.77|1859.2|1841.4|1862.75|1844.95|1853.57|1835.77|707
1645910100000|2022-02-26 21:15:00|1859.17|1841.37|1855.35|1837.55|1859.2|1841.4|1853.8|1836|665
1645910400000|2022-02-26 21:20:00|1855.37|1837.57|1860.76|1842.96|1862.55|1844.75|1855.35|1837.55|803
1645910700000|2022-02-26 21:25:00|1860.81|1843.01|1862.23|1844.43|1868.37|1850.57|1860.56|1842.76|639
1645911000000|2022-02-26 21:30:00|1862.22|1844.42|1844.68|1826.88|1866.41|1848.61|1842.88|1825.08|729
1645911300000|2022-02-26 21:35:00|1844.7|1826.9|1837.78|1819.98|1844.92|1827.12|1834.1|1816.3|727
1645911600000|2022-02-26 21:40:00|1837.76|1819.96|1839.88|1822.08|1844.64|1826.84|1837.76|1819.96|535
1645911900000|2022-02-26 21:45:00|1839.61|1821.81|1833.69|1815.89|1840.13|1822.33|1826.48|1808.68|582
1645912200000|2022-02-26 21:50:00|1833.65|1815.85|1831.94|1814.14|1833.65|1815.85|1827.79|1809.99|417
1645912500000|2022-02-26 21:55:00|1832.31|1814.51|1837.86|1820.06|1838.65|1820.85|1832.14|1814.34|546
1645912800000|2022-02-26 22:00:00|1837.81|1820.01|1837.52|1819.72|1839.4|1821.6|1828.66|1810.86|616
1645913100000|2022-02-26 22:05:00|1837.51|1819.71|1840.06|1822.26|1840.06|1822.26|1834.43|1816.63|377
1645913400000|2022-02-26 22:10:00|1840.1|1822.3|1836.56|1818.76|1841.19|1823.39|1835.86|1818.06|331
1645913700000|2022-02-26 22:15:00|1836.55|1818.75|1822.34|1804.54|1838.06|1820.26|1819.02|1801.22|405
1645914000000|2022-02-26 22:20:00|1822.35|1804.55|1824.44|1806.64|1828.07|1810.27|1819.37|1801.57|490
1645914300000|2022-02-26 22:25:00|1824.46|1806.66|1822.49|1804.69|1824.76|1806.96|1820.47|1802.67|331
1645914600000|2022-02-26 22:30:00|1822.47|1804.67|1825.31|1807.51|1825.31|1807.51|1820.41|1802.61|258
1645914900000|2022-02-26 22:35:00|1825.3|1807.5|1829.34|1811.54|1829.45|1811.65|1825.3|1807.5|225
1645915200000|2022-02-26 22:40:00|1829.73|1811.93|1820.2|1802.4|1829.73|1811.93|1818.32|1800.52|317
1645915500000|2022-02-26 22:45:00|1820.19|1802.39|1820.34|1802.54|1826.08|1808.28|1820.01|1802.21|294
1645915800000|2022-02-26 22:50:00|1820.36|1802.56|1821.59|1803.79|1825.15|1807.35|1820.33|1802.53|283
1645916100000|2022-02-26 22:55:00|1821.57|1803.77|1812.35|1794.55|1821.7|1803.9|1810.64|1792.84|430
1645916400000|2022-02-26 23:00:00|1812.41|1794.61|1797.33|1779.53|1812.47|1794.67|1793.85|1776.05|665
1645916700000|2022-02-26 23:05:00|1797.36|1779.56|1803.29|1785.49|1806.08|1788.28|1794.72|1776.92|656
1645917000000|2022-02-26 23:10:00|1803.3|1785.5|1808.4|1790.6|1813.53|1795.73|1803.3|1785.5|629
1645917300000|2022-02-26 23:15:00|1808.42|1790.62|1812.29|1794.49|1816.12|1798.32|1808.4|1790.6|474
1645917600000|2022-02-26 23:20:00|1812.34|1794.54|1813.21|1795.41|1815.73|1797.93|1808.1|1790.3|458
1645917900000|2022-02-26 23:25:00|1813.22|1795.42|1804.16|1786.36|1814.42|1796.62|1804.16|1786.36|523
1645918200000|2022-02-26 23:30:00|1804.17|1786.37|1802.16|1784.36|1804.45|1786.65|1794.56|1776.76|631
1645918500000|2022-02-26 23:35:00|1802.19|1784.39|1797.67|1779.87|1806.19|1788.39|1797.38|1779.58|521
1645918800000|2022-02-26 23:40:00|1797.69|1779.89|1795.67|1777.87|1797.7|1779.9|1791.93|1774.13|515
1645919100000|2022-02-26 23:45:00|1795.58|1777.78|1803.1|1785.3|1808.47|1790.67|1795.27|1777.47|571
1645919400000|2022-02-26 23:50:00|1803.09|1785.29|1809.59|1791.79|1811.33|1793.53|1801.32|1783.52|535
1645919700000|2022-02-26 23:55:00|1809.57|1791.77|1812.42|1794.62|1815.98|1798.18|1807.37|1789.57|524
1645920000000|2022-02-27 00:00:00|1812.54|1794.74|1804.45|1786.65|1813.28|1795.48|1803.68|1785.88|566
1645920300000|2022-02-27 00:05:00|1804.46|1786.66|1807.34|1789.54|1812.39|1794.59|1803.27|1785.47|520
1645920600000|2022-02-27 00:10:00|1807.33|1789.53|1815.96|1798.16|1815.96|1798.16|1806.49|1788.69|461
1645920900000|2022-02-27 00:15:00|1815.75|1797.95|1812.83|1795.03|1817.85|1800.05|1811.45|1793.65|508
1645921200000|2022-02-27 00:20:00|1812.82|1795.02|1803.56|1785.76|1812.84|1795.04|1803.32|1785.52|457
1645921500000|2022-02-27 00:25:00|1803.48|1785.68|1783.74|1765.94|1803.48|1785.68|1783.74|1765.94|658
1645921800000|2022-02-27 00:30:00|1783.44|1765.64|1781.61|1763.81|1783.44|1765.64|1771.97|1754.17|900
1645922100000|2022-02-27 00:35:00|1781.58|1763.78|1776.5|1758.7|1789.03|1771.23|1776.34|1758.54|802
1645922400000|2022-02-27 00:40:00|1776.61|1758.81|1787.08|1769.28|1787.85|1770.05|1776.61|1758.81|675
1645922700000|2022-02-27 00:45:00|1787.06|1769.26|1782.58|1764.78|1787.5|1769.7|1780.9|1763.1|674
1645923000000|2022-02-27 00:50:00|1782.59|1764.79|1792.3|1774.5|1793.26|1775.46|1782.59|1764.79|553
1645923300000|2022-02-27 00:55:00|1792.29|1774.49|1790.02|1772.22|1798.93|1781.13|1788.93|1771.13|619
1645923600000|2022-02-27 01:00:00|1790.14|1772.34|1777.7|1759.9|1794.04|1776.24|1777.66|1759.86|734
1645923900000|2022-02-27 01:05:00|1777.67|1759.87|1767.21|1749.41|1777.67|1759.87|1765.24|1747.44|955
1645924200000|2022-02-27 01:10:00|1767.22|1749.42|1769.17|1751.37|1769.26|1751.46|1761.1|1743.3|861
1645924500000|2022-02-27 01:15:00|1769.22|1751.42|1777.11|1759.31|1779.38|1761.58|1767.55|1749.75|718
1645924800000|2022-02-27 01:20:00|1777.14|1759.34|1775.01|1757.21|1780.6|1762.8|1773.23|1755.43|537
1645925100000|2022-02-27 01:25:00|1775.02|1757.22|1755.91|1738.11|1777.21|1759.41|1754.97|1737.17|704
1645925400000|2022-02-27 01:30:00|1756.05|1738.25|1764.51|1746.71|1767.06|1749.26|1755.7|1737.9|722
1645925700000|2022-02-27 01:35:00|1764.53|1746.73|1763.33|1745.53|1766.84|1749.04|1758.66|1740.86|688
1645926000000|2022-02-27 01:40:00|1763.34|1745.54|1769.18|1751.38|1770.08|1752.28|1762.53|1744.73|555
1645926300000|2022-02-27 01:45:00|1769.05|1751.25|1772.18|1754.38|1773.15|1755.35|1768.88|1751.08|555
1645926600000|2022-02-27 01:50:00|1772.2|1754.4|1766.26|1748.46|1772.23|1754.43|1763.54|1745.74|607
1645926900000|2022-02-27 01:55:00|1766.18|1748.38|1753.73|1735.93|1770.37|1752.57|1752.61|1734.81|618
1645927200000|2022-02-27 02:00:00|1754.03|1736.23|1764.22|1746.42|1764.93|1747.13|1749.64|1731.84|788
1645927500000|2022-02-27 02:05:00|1764.17|1746.37|1771.5|1753.7|1771.88|1754.08|1763.96|1746.16|530
1645927800000|2022-02-27 02:10:00|1771.49|1753.69|1772.98|1755.18|1773.56|1755.76|1768.8|1751|420
1645928100000|2022-02-27 02:15:00|1772.9|1755.1|1773.07|1755.27|1777.37|1759.57|1768.5|1750.7|648
1645928400000|2022-02-27 02:20:00|1773.09|1755.29|1767.19|1749.39|1773.14|1755.34|1763.25|1745.45|691
1645928700000|2022-02-27 02:25:00|1767.23|1749.43|1774.83|1757.03|1775.13|1757.33|1766.08|1748.28|521
1645929000000|2022-02-27 02:30:00|1774.84|1757.04|1779.2|1761.4|1779.34|1761.54|1773.54|1755.74|393
1645929300000|2022-02-27 02:35:00|1779.12|1761.32|1777.63|1759.83|1779.21|1761.41|1775.98|1758.18|277
1645929600000|2022-02-27 02:40:00|1777.62|1759.82|1778.46|1760.66|1778.89|1761.09|1775.69|1757.89|176
1645929900000|2022-02-27 02:45:00|1778.47|1760.67|1777.78|1759.98|1778.93|1761.13|1774.55|1756.75|374
1645930200000|2022-02-27 02:50:00|1777.81|1760.01|1779.15|1761.35|1779.97|1762.17|1777.36|1759.56|237
1645930500000|2022-02-27 02:55:00|1779.16|1761.36|1780.08|1762.28|1782.89|1765.09|1778.77|1760.97|306
1645930800000|2022-02-27 03:00:00|1780.07|1762.27|1784.1|1766.3|1785.02|1767.22|1778.68|1760.88|456
1645931100000|2022-02-27 03:05:00|1784.11|1766.31|1783.75|1765.95|1786.62|1768.82|1783.01|1765.21|369
1645931400000|2022-02-27 03:10:00|1784.1|1766.3|1782.59|1764.79|1786.41|1768.61|1782.54|1764.74|432
1645931700000|2022-02-27 03:15:00|1782.58|1764.78|1778.33|1760.53|1783.48|1765.68|1777.25|1759.45|501
1645932000000|2022-02-27 03:20:00|1778.28|1760.48|1782.29|1764.49|1783.61|1765.81|1778.23|1760.43|423
1645932300000|2022-02-27 03:25:00|1782.17|1764.37|1783.94|1766.14|1786.51|1768.71|1782.17|1764.37|485
1645932600000|2022-02-27 03:30:00|1783.93|1766.13|1778.05|1760.25|1785.85|1768.05|1777.18|1759.38|444
1645932900000|2022-02-27 03:35:00|1778.06|1760.26|1776.87|1759.07|1778.37|1760.57|1773.83|1756.03|395
1645933200000|2022-02-27 03:40:00|1776.84|1759.04|1772.64|1754.84|1776.86|1759.06|1771.25|1753.45|328
1645933500000|2022-02-27 03:45:00|1772.67|1754.87|1774.37|1756.57|1774.53|1756.73|1770.67|1752.87|461
1645933800000|2022-02-27 03:50:00|1774.38|1756.58|1775.98|1758.18|1776.09|1758.29|1771.27|1753.47|401
1645934100000|2022-02-27 03:55:00|1776.01|1758.21|1775.12|1757.32|1777.15|1759.35|1773.27|1755.47|364
1645934400000|2022-02-27 04:00:00|1775.16|1757.36|1774.18|1756.38|1775.86|1758.06|1770.08|1752.28|414
1645934700000|2022-02-27 04:05:00|1774.19|1756.39|1773.75|1755.95|1777.82|1760.02|1770.43|1752.63|448
1645935000000|2022-02-27 04:10:00|1773.73|1755.93|1776.4|1758.6|1777.09|1759.29|1773.32|1755.52|308
1645935300000|2022-02-27 04:15:00|1776.34|1758.54|1771.26|1753.46|1777.19|1759.39|1771.22|1753.42|400
1645935600000|2022-02-27 04:20:00|1771|1753.2|1774.05|1756.25|1775.28|1757.48|1770.5|1752.7|296
1645935900000|2022-02-27 04:25:00|1774.06|1756.26|1780.38|1762.58|1782.32|1764.52|1774.06|1756.26|416
1645936200000|2022-02-27 04:30:00|1780.47|1762.67|1773.28|1755.48|1782.38|1764.58|1773.15|1755.35|392
1645936500000|2022-02-27 04:35:00|1773.27|1755.47|1776.1|1758.3|1776.21|1758.41|1771.93|1754.13|381
1645936800000|2022-02-27 04:40:00|1776.11|1758.31|1773.2|1755.4|1776.11|1758.31|1771.91|1754.11|355
1645937100000|2022-02-27 04:45:00|1773.21|1755.41|1769.42|1751.62|1775.02|1757.22|1769.24|1751.44|353
1645937400000|2022-02-27 04:50:00|1769.64|1751.84|1767.3|1749.5|1771.02|1753.22|1765.48|1747.68|425
1645937700000|2022-02-27 04:55:00|1767.36|1749.56|1769.95|1752.15|1772.73|1754.93|1767.1|1749.3|314
1645938000000|2022-02-27 05:00:00|1769.96|1752.16|1764.44|1746.64|1770.89|1753.09|1761.81|1744.01|474
1645938300000|2022-02-27 05:05:00|1764.42|1746.62|1773.34|1755.54|1773.34|1755.54|1764.01|1746.21|443
1645938600000|2022-02-27 05:10:00|1773.24|1755.44|1773.88|1756.08|1776.2|1758.4|1771.12|1753.32|454
1645938900000|2022-02-27 05:15:00|1773.85|1756.05|1776.2|1758.4|1779.14|1761.34|1773.69|1755.89|464
1645939200000|2022-02-27 05:20:00|1776.07|1758.27|1783.82|1766.02|1783.88|1766.08|1774.98|1757.18|368
1645939500000|2022-02-27 05:25:00|1783.8|1766|1783|1765.2|1783.85|1766.05|1779.79|1761.99|470
1645939800000|2022-02-27 05:30:00|1783.01|1765.21|1781.14|1763.34|1783.86|1766.06|1779.06|1761.26|334
1645940100000|2022-02-27 05:35:00|1781.31|1763.51|1785.03|1767.23|1786.74|1768.94|1780.13|1762.33|406
1645940400000|2022-02-27 05:40:00|1785.01|1767.21|1789.71|1771.91|1790.82|1773.02|1784.05|1766.25|381
1645940700000|2022-02-27 05:45:00|1789.69|1771.89|1786.15|1768.35|1792.71|1774.91|1785.75|1767.95|486
1645941000000|2022-02-27 05:50:00|1786.24|1768.44|1785.05|1767.25|1788.22|1770.42|1782.74|1764.94|431
1645941300000|2022-02-27 05:55:00|1784.91|1767.11|1782|1764.2|1785.01|1767.21|1781.05|1763.25|392
1645941600000|2022-02-27 06:00:00|1781.99|1764.19|1789.3|1771.5|1790.77|1772.97|1781.22|1763.42|459
1645941900000|2022-02-27 06:05:00|1789.28|1771.48|1791.27|1773.47|1791.3|1773.5|1788.9|1771.1|290
1645942200000|2022-02-27 06:10:00|1791.24|1773.44|1792.43|1774.63|1792.77|1774.97|1790.09|1772.29|270
1645942500000|2022-02-27 06:15:00|1792.45|1774.65|1792.84|1775.04|1793.23|1775.43|1791.47|1773.67|264
1645942800000|2022-02-27 06:20:00|1792.89|1775.09|1794.72|1776.92|1794.72|1776.92|1790.56|1772.76|346
1645943100000|2022-02-27 06:25:00|1794.81|1777.01|1796.47|1778.67|1798.97|1781.17|1794.47|1776.67|399
1645943400000|2022-02-27 06:30:00|1796.58|1778.78|1801.98|1784.18|1802.67|1784.87|1796.56|1778.76|407
1645943700000|2022-02-27 06:35:00|1801.95|1784.15|1805.05|1787.25|1805.05|1787.25|1801.74|1783.94|267
1645944000000|2022-02-27 06:40:00|1805.06|1787.26|1803.07|1785.27|1807.87|1790.07|1803.02|1785.22|390
1645944300000|2022-02-27 06:45:00|1803.17|1785.37|1799.21|1781.41|1803.3|1785.5|1797.91|1780.11|477
1645944600000|2022-02-27 06:50:00|1799.18|1781.38|1798.2|1780.4|1799.47|1781.67|1796.69|1778.89|320
1645944900000|2022-02-27 06:55:00|1798.17|1780.37|1802.8|1785|1804.6|1786.8|1797.85|1780.05|542
1645945200000|2022-02-27 07:00:00|1802.72|1784.92|1807.04|1789.24|1808.65|1790.85|1802.72|1784.92|383
1645945500000|2022-02-27 07:05:00|1807.03|1789.23|1800.11|1782.31|1808.42|1790.62|1797.89|1780.09|540
1645945800000|2022-02-27 07:10:00|1800.13|1782.33|1799.41|1781.61|1803.46|1785.66|1796.53|1778.73|431
1645946100000|2022-02-27 07:15:00|1799.43|1781.63|1799.25|1781.45|1800.35|1782.55|1796.74|1778.94|400
1645946400000|2022-02-27 07:20:00|1799.26|1781.46|1804.24|1786.44|1804.35|1786.55|1799.26|1781.46|382
1645946700000|2022-02-27 07:25:00|1804.25|1786.45|1800.48|1782.68|1804.34|1786.54|1799.81|1782.01|461
1645947000000|2022-02-27 07:30:00|1800.44|1782.64|1800.32|1782.52|1800.44|1782.64|1795.37|1777.57|457
1645947300000|2022-02-27 07:35:00|1800.35|1782.55|1805.04|1787.24|1805.24|1787.44|1799.64|1781.84|419
1645947600000|2022-02-27 07:40:00|1805.07|1787.27|1803.93|1786.13|1805.3|1787.5|1801.09|1783.29|433
1645947900000|2022-02-27 07:45:00|1803.92|1786.12|1792.65|1774.85|1804.03|1786.23|1792.64|1774.84|563
1645948200000|2022-02-27 07:50:00|1792.54|1774.74|1794.91|1777.11|1796.49|1778.69|1792.27|1774.47|434
1645948500000|2022-02-27 07:55:00|1795.05|1777.25|1794.24|1776.44|1795.92|1778.12|1793.95|1776.15|324
1645948800000|2022-02-27 08:00:00|1794.08|1776.28|1794.92|1777.12|1797.21|1779.41|1791.4|1773.6|394
1645949100000|2022-02-27 08:05:00|1794.77|1776.97|1785.27|1767.47|1794.92|1777.12|1783.92|1766.12|486
1645949400000|2022-02-27 08:10:00|1785.21|1767.41|1787.55|1769.75|1788.33|1770.53|1783.32|1765.52|388
1645949700000|2022-02-27 08:15:00|1787.38|1769.58|1774.69|1756.89|1787.52|1769.72|1772.72|1754.92|501
1645950000000|2022-02-27 08:20:00|1774.75|1756.95|1780.46|1762.66|1781.31|1763.51|1774.67|1756.87|512
1645950300000|2022-02-27 08:25:00|1780.45|1762.65|1792.39|1774.59|1795.23|1777.43|1780.45|1762.65|479
1645950600000|2022-02-27 08:30:00|1792.38|1774.58|1802.01|1784.21|1803.48|1785.68|1792.38|1774.58|572
1645950900000|2022-02-27 08:35:00|1801.95|1784.15|1799.09|1781.29|1802.14|1784.34|1795.13|1777.33|566
1645951200000|2022-02-27 08:40:00|1799.1|1781.3|1788.03|1770.23|1799.1|1781.3|1785.24|1767.44|534
1645951500000|2022-02-27 08:45:00|1788.12|1770.32|1800.62|1782.82|1802.58|1784.78|1786|1768.2|714
1645951800000|2022-02-27 08:50:00|1800.71|1782.91|1798.28|1780.48|1803.17|1785.37|1797.3|1779.5|555
1645952100000|2022-02-27 08:55:00|1798.37|1780.57|1797.94|1780.14|1800.17|1782.37|1796.85|1779.05|528
1645952400000|2022-02-27 09:00:00|1798.08|1780.28|1795.19|1777.39|1802.67|1784.87|1795.19|1777.39|526
1645952700000|2022-02-27 09:05:00|1795.2|1777.4|1802.43|1784.63|1803.63|1785.83|1795.2|1777.4|529
1645953000000|2022-02-27 09:10:00|1802.45|1784.65|1812.12|1794.32|1812.17|1794.37|1801.17|1783.37|531
1645953300000|2022-02-27 09:15:00|1812.11|1794.31|1818.47|1800.67|1822.87|1805.07|1808.7|1790.9|644
1645953600000|2022-02-27 09:20:00|1818.56|1800.76|1815.21|1797.41|1824.75|1806.95|1813.31|1795.51|710
1645953900000|2022-02-27 09:25:00|1815.2|1797.4|1811.88|1794.08|1815.2|1797.4|1809.21|1791.41|568
1645954200000|2022-02-27 09:30:00|1811.84|1794.04|1805.38|1787.58|1812.98|1795.18|1805.31|1787.51|513
1645954500000|2022-02-27 09:35:00|1805.37|1787.57|1814.11|1796.31|1814.99|1797.19|1801.19|1783.39|659
1645954800000|2022-02-27 09:40:00|1814.09|1796.29|1816.31|1798.51|1818.61|1800.81|1810.62|1792.82|594
1645955100000|2022-02-27 09:45:00|1816.32|1798.52|1821.21|1803.41|1821.32|1803.52|1814.93|1797.13|656
1645955400000|2022-02-27 09:50:00|1821.25|1803.45|1820.6|1802.8|1828.65|1810.85|1818.11|1800.31|731
1645955700000|2022-02-27 09:55:00|1820.65|1802.85|1823.27|1805.47|1823.79|1805.99|1819.25|1801.45|661
1645956000000|2022-02-27 10:00:00|1823.11|1805.31|1826.91|1809.11|1828.91|1811.11|1822.9|1805.1|685
1645956300000|2022-02-27 10:05:00|1826.94|1809.14|1827.94|1810.14|1828.02|1810.22|1823.25|1805.45|500
1645956600000|2022-02-27 10:10:00|1828.07|1810.27|1826.15|1808.35|1828.27|1810.47|1824.18|1806.38|495
1645956900000|2022-02-27 10:15:00|1826.22|1808.42|1825.27|1807.47|1834.02|1816.22|1824.98|1807.18|591
1645957200000|2022-02-27 10:20:00|1825.25|1807.45|1832.97|1815.17|1832.97|1815.17|1825.25|1807.45|524
1645957500000|2022-02-27 10:25:00|1832.99|1815.19|1850.06|1832.26|1853.26|1835.46|1832.99|1815.19|731
1645957800000|2022-02-27 10:30:00|1850.05|1832.25|1849.24|1831.44|1852.29|1834.49|1845.11|1827.31|632
1645958100000|2022-02-27 10:35:00|1849.26|1831.46|1855.75|1837.95|1859.28|1841.48|1847.89|1830.09|548
1645958400000|2022-02-27 10:40:00|1855.86|1838.06|1861.89|1844.09|1865.14|1847.34|1853.31|1835.51|802
1645958700000|2022-02-27 10:45:00|1861.85|1844.05|1862.63|1844.83|1865.19|1847.39|1856.45|1838.65|815
1645959000000|2022-02-27 10:50:00|1862.64|1844.84|1856.24|1838.44|1863.43|1845.63|1854.38|1836.58|801
1645959300000|2022-02-27 10:55:00|1856.22|1838.42|1856.83|1839.03|1860.03|1842.23|1850.13|1832.33|722
1645959600000|2022-02-27 11:00:00|1856.8|1839|1849.62|1831.82|1861.87|1844.07|1849.62|1831.82|714
1645959900000|2022-02-27 11:05:00|1849.6|1831.8|1851.94|1834.14|1854.37|1836.57|1849.6|1831.8|607
1645960200000|2022-02-27 11:10:00|1851.93|1834.13|1853.2|1835.4|1857.29|1839.49|1851.32|1833.52|577
1645960500000|2022-02-27 11:15:00|1853.19|1835.39|1856.08|1838.28|1856.23|1838.43|1840.04|1822.24|800
1645960800000|2022-02-27 11:20:00|1856.13|1838.33|1856.34|1838.54|1857.74|1839.94|1851.15|1833.35|679
1645961100000|2022-02-27 11:25:00|1856.36|1838.56|1866.39|1848.59|1868.22|1850.42|1856.29|1838.49|782
1645961400000|2022-02-27 11:30:00|1866.36|1848.56|1861.57|1843.77|1866.53|1848.73|1858.33|1840.53|717
1645961700000|2022-02-27 11:35:00|1861.62|1843.82|1861.27|1843.47|1862.6|1844.8|1859.47|1841.67|481
1645962000000|2022-02-27 11:40:00|1861.26|1843.46|1858.63|1840.83|1861.3|1843.5|1856.04|1838.24|601
1645962300000|2022-02-27 11:45:00|1858.65|1840.85|1861.71|1843.91|1862.83|1845.03|1857.87|1840.07|518
1645962600000|2022-02-27 11:50:00|1861.73|1843.93|1859.76|1841.96|1864.73|1846.93|1857.26|1839.46|502
1645962900000|2022-02-27 11:55:00|1859.72|1841.92|1860.09|1842.29|1861.3|1843.5|1857.9|1840.1|483
1645963200000|2022-02-27 12:00:00|1860.03|1842.23|1863.51|1845.71|1866.17|1848.37|1859.75|1841.95|660
1645963500000|2022-02-27 12:05:00|1863.47|1845.67|1862.24|1844.44|1868.53|1850.73|1861|1843.2|676
1645963800000|2022-02-27 12:10:00|1862.22|1844.42|1849.42|1831.62|1862.86|1845.06|1848.83|1831.03|821
1645964100000|2022-02-27 12:15:00|1849.4|1831.6|1840.34|1822.54|1849.4|1831.6|1840.18|1822.38|726
1645964400000|2022-02-27 12:20:00|1840.36|1822.56|1848.98|1831.18|1849.3|1831.5|1835.74|1817.94|710
1645964700000|2022-02-27 12:25:00|1849.08|1831.28|1842.52|1824.72|1849.14|1831.34|1842.2|1824.4|586
1645965000000|2022-02-27 12:30:00|1842.51|1824.71|1847.81|1830.01|1847.95|1830.15|1841.57|1823.77|540
1645965300000|2022-02-27 12:35:00|1847.8|1830|1851.94|1834.14|1853.81|1836.01|1847.8|1830|492
1645965600000|2022-02-27 12:40:00|1851.92|1834.12|1851.94|1834.14|1853.03|1835.23|1849.26|1831.46|487
1645965900000|2022-02-27 12:45:00|1851.93|1834.13|1860.66|1842.86|1861.55|1843.75|1850.58|1832.78|684
1645966200000|2022-02-27 12:50:00|1861.04|1843.24|1878.33|1860.53|1880.71|1862.91|1861|1843.2|845
1645966500000|2022-02-27 12:55:00|1878.32|1860.52|1873.48|1855.68|1879.42|1861.62|1868.91|1851.11|682
1645966800000|2022-02-27 13:00:00|1873.45|1855.65|1863.69|1845.89|1876.79|1858.99|1862.26|1844.46|752
1645967100000|2022-02-27 13:05:00|1863.75|1845.95|1864.1|1846.3|1866.97|1849.17|1862.44|1844.64|660
1645967400000|2022-02-27 13:10:00|1864.14|1846.34|1869.64|1851.84|1871.14|1853.34|1862.61|1844.81|692
1645967700000|2022-02-27 13:15:00|1869.62|1851.82|1863.03|1845.23|1870.31|1852.51|1862.27|1844.47|667
1645968000000|2022-02-27 13:20:00|1862.98|1845.18|1862.24|1844.44|1864.98|1847.18|1860.21|1842.41|626
1645968300000|2022-02-27 13:25:00|1862.26|1844.46|1855.99|1838.19|1865.12|1847.32|1855.55|1837.75|619
1645968600000|2022-02-27 13:30:00|1856.05|1838.25|1833.09|1815.29|1860.43|1842.63|1832.57|1814.77|788
1645968900000|2022-02-27 13:35:00|1833.11|1815.31|1822.11|1804.31|1833.76|1815.96|1815.84|1798.04|968
1645969200000|2022-02-27 13:40:00|1821.97|1804.17|1793.3|1775.5|1824.3|1806.5|1793.11|1775.31|870
1645969500000|2022-02-27 13:45:00|1793.23|1775.43|1801.86|1784.06|1814.75|1796.95|1778.88|1761.08|1057
1645969800000|2022-02-27 13:50:00|1801.91|1784.11|1810.67|1792.87|1819.56|1801.76|1797.05|1779.25|922
1645970100000|2022-02-27 13:55:00|1810.82|1793.02|1813.04|1795.24|1818.45|1800.65|1806.64|1788.84|903
1645970400000|2022-02-27 14:00:00|1813.06|1795.26|1804.19|1786.39|1823.44|1805.64|1801.24|1783.44|912
1645970700000|2022-02-27 14:05:00|1804.32|1786.52|1799.96|1782.16|1807.67|1789.87|1791.14|1773.34|908
1645971000000|2022-02-27 14:10:00|1800.55|1782.75|1806.52|1788.72|1806.73|1788.93|1800.55|1782.75|814
1645971300000|2022-02-27 14:15:00|1806.53|1788.73|1810.38|1792.58|1813.56|1795.76|1805.17|1787.37|748
1645971600000|2022-02-27 14:20:00|1810.35|1792.55|1816.36|1798.56|1817.31|1799.51|1808.59|1790.79|652
1645971900000|2022-02-27 14:25:00|1816.39|1798.59|1807.65|1789.85|1820.47|1802.67|1807.65|1789.85|666
1645972200000|2022-02-27 14:30:00|1807.7|1789.9|1806.14|1788.34|1814.91|1797.11|1802.36|1784.56|802
1645972500000|2022-02-27 14:35:00|1806.21|1788.41|1809.2|1791.4|1809.43|1791.63|1802.07|1784.27|838
1645972800000|2022-02-27 14:40:00|1809.15|1791.35|1814.97|1797.17|1815.44|1797.64|1808.02|1790.22|698
1645973100000|2022-02-27 14:45:00|1814.99|1797.19|1809.15|1791.35|1818.24|1800.44|1808.46|1790.66|799
1645973400000|2022-02-27 14:50:00|1809.18|1791.38|1799.59|1781.79|1810.98|1793.18|1795.23|1777.43|849
1645973700000|2022-02-27 14:55:00|1799.76|1781.96|1805.73|1787.93|1809.66|1791.86|1798.62|1780.82|818
1645974000000|2022-02-27 15:00:00|1806.06|1788.26|1809.32|1791.52|1811.12|1793.32|1802.02|1784.22|810
1645974300000|2022-02-27 15:05:00|1809.34|1791.54|1814.95|1797.15|1815.2|1797.4|1806.28|1788.48|559
1645974600000|2022-02-27 15:10:00|1814.8|1797|1813.88|1796.08|1814.87|1797.07|1809.14|1791.34|588
1645974900000|2022-02-27 15:15:00|1813.87|1796.07|1821.19|1803.39|1825.6|1807.8|1813.16|1795.36|666
1645975200000|2022-02-27 15:20:00|1821.18|1803.38|1838.08|1820.28|1840.28|1822.48|1821.18|1803.38|734
1645975500000|2022-02-27 15:25:00|1838.06|1820.26|1843.5|1825.7|1847.32|1829.52|1835.24|1817.44|902
1645975800000|2022-02-27 15:30:00|1843.4|1825.6|1842.11|1824.31|1847.47|1829.67|1838.37|1820.57|816
1645976100000|2022-02-27 15:35:00|1842.1|1824.3|1843.83|1826.03|1846.45|1828.65|1839.63|1821.83|766
1645976400000|2022-02-27 15:40:00|1843.77|1825.97|1848.45|1830.65|1848.69|1830.89|1840.66|1822.86|737
1645976700000|2022-02-27 15:45:00|1848.28|1830.48|1860.37|1842.57|1860.46|1842.66|1846.77|1828.97|672
1645977000000|2022-02-27 15:50:00|1860.2|1842.4|1866.53|1848.73|1867.84|1850.04|1859.18|1841.38|633
1645977300000|2022-02-27 15:55:00|1866.51|1848.71|1866.02|1848.22|1867.55|1849.75|1860.48|1842.68|792
1645977600000|2022-02-27 16:00:00|1865.74|1847.94|1855.19|1837.39|1865.85|1848.05|1853.17|1835.37|814
1645977900000|2022-02-27 16:05:00|1855.18|1837.38|1848.97|1831.17|1855.18|1837.38|1848.05|1830.25|636
1645978200000|2022-02-27 16:10:00|1848.13|1830.33|1845.88|1828.08|1854.54|1836.74|1843.24|1825.44|710
1645978500000|2022-02-27 16:15:00|1845.61|1827.81|1850.11|1832.31|1852.38|1834.58|1842.55|1824.75|668
1645978800000|2022-02-27 16:20:00|1850.03|1832.23|1853.49|1835.69|1854.16|1836.36|1850.02|1832.22|650
1645979100000|2022-02-27 16:25:00|1853.54|1835.74|1839.58|1821.78|1853.87|1836.07|1839.55|1821.75|697
1645979400000|2022-02-27 16:30:00|1839.51|1821.71|1842.53|1824.73|1844.65|1826.85|1838.57|1820.77|746
1645979700000|2022-02-27 16:35:00|1842.42|1824.62|1842.77|1824.97|1844.74|1826.94|1840.99|1823.19|501
1645980000000|2022-02-27 16:40:00|1842.72|1824.92|1831.59|1813.79|1843.09|1825.29|1831.54|1813.74|549
1645980300000|2022-02-27 16:45:00|1831.6|1813.8|1832.18|1814.38|1834.93|1817.13|1829.49|1811.69|534
1645980600000|2022-02-27 16:50:00|1832.21|1814.41|1828.68|1810.88|1836.46|1818.66|1828.27|1810.47|529
1645980900000|2022-02-27 16:55:00|1828.59|1810.79|1832.43|1814.63|1834.22|1816.42|1828.59|1810.79|556
1645981200000|2022-02-27 17:00:00|1832.41|1814.61|1833.86|1816.06|1836|1818.2|1829.19|1811.39|640
1645981500000|2022-02-27 17:05:00|1833.38|1815.58|1834.22|1816.42|1836.71|1818.91|1832.63|1814.83|488
1645981800000|2022-02-27 17:10:00|1834.23|1816.43|1827.92|1810.12|1835.74|1817.94|1823.72|1805.92|613
1645982100000|2022-02-27 17:15:00|1827.91|1810.11|1828.61|1810.81|1831.57|1813.77|1827.38|1809.58|455
1645982400000|2022-02-27 17:20:00|1828.59|1810.79|1827.55|1809.75|1830.52|1812.72|1823.3|1805.5|664
1645982700000|2022-02-27 17:25:00|1827.52|1809.72|1827.2|1809.4|1829.86|1812.06|1824.46|1806.66|458
1645983000000|2022-02-27 17:30:00|1827.19|1809.39|1830.71|1812.91|1832.12|1814.32|1827.15|1809.35|455
1645983300000|2022-02-27 17:35:00|1830.76|1812.96|1830.16|1812.36|1833.75|1815.95|1829.55|1811.75|463
1645983600000|2022-02-27 17:40:00|1829.95|1812.15|1831.81|1814.01|1833.95|1816.15|1829.75|1811.95|441
1645983900000|2022-02-27 17:45:00|1831.9|1814.1|1839.71|1821.91|1839.72|1821.92|1828.41|1810.61|561
1645984200000|2022-02-27 17:50:00|1839.91|1822.11|1841.93|1824.13|1842|1824.2|1839.18|1821.38|321
1645984500000|2022-02-27 17:55:00|1841.96|1824.16|1847.86|1830.06|1850.47|1832.67|1841.87|1824.07|449
1645984800000|2022-02-27 18:00:00|1847.66|1829.86|1838.05|1820.25|1848.57|1830.77|1837.5|1819.7|760
1645985100000|2022-02-27 18:05:00|1838.06|1820.26|1823|1805.2|1838.41|1820.61|1820.3|1802.5|809
1645985400000|2022-02-27 18:10:00|1823.02|1805.22|1818.89|1801.09|1825.07|1807.27|1818.31|1800.51|679
1645985700000|2022-02-27 18:15:00|1818.79|1800.99|1817.05|1799.25|1821.44|1803.64|1812.09|1794.29|590
1645986000000|2022-02-27 18:20:00|1817.01|1799.21|1824.32|1806.52|1829.05|1811.25|1816.15|1798.35|676
1645986300000|2022-02-27 18:25:00|1824.33|1806.53|1822.77|1804.97|1825.41|1807.61|1821.62|1803.82|529
1645986600000|2022-02-27 18:30:00|1822.76|1804.96|1822.01|1804.21|1824.3|1806.5|1819.08|1801.28|568
1645986900000|2022-02-27 18:35:00|1821.86|1804.06|1826.25|1808.45|1826.68|1808.88|1821.08|1803.28|479
1645987200000|2022-02-27 18:40:00|1826.24|1808.44|1822.22|1804.42|1826.27|1808.47|1820.04|1802.24|512
1645987500000|2022-02-27 18:45:00|1822.25|1804.45|1811.91|1794.11|1822.27|1804.47|1809.58|1791.78|636
1645987800000|2022-02-27 18:50:00|1811.87|1794.07|1804.49|1786.69|1811.87|1794.07|1802.51|1784.71|713
1645988100000|2022-02-27 18:55:00|1804.48|1786.68|1803.71|1785.91|1805.19|1787.39|1797.59|1779.79|705
1645988400000|2022-02-27 19:00:00|1803.7|1785.9|1805.32|1787.52|1807.93|1790.13|1800.7|1782.9|693
1645988700000|2022-02-27 19:05:00|1805.33|1787.53|1807.25|1789.45|1807.58|1789.78|1803.89|1786.09|499
1645989000000|2022-02-27 19:10:00|1807.26|1789.46|1798.33|1780.53|1807.46|1789.66|1793.96|1776.16|605
1645989300000|2022-02-27 19:15:00|1797.84|1780.04|1785.83|1768.03|1797.84|1780.04|1784.36|1766.56|807
1645989600000|2022-02-27 19:20:00|1785.82|1768.02|1781.5|1763.7|1789.68|1771.88|1781.43|1763.63|893
1645989900000|2022-02-27 19:25:00|1781.63|1763.83|1783.93|1766.13|1790.69|1772.89|1778.68|1760.88|943
1645990200000|2022-02-27 19:30:00|1784|1766.2|1770.29|1752.49|1785.71|1767.91|1770.29|1752.49|958
1645990500000|2022-02-27 19:35:00|1770.26|1752.46|1781.14|1763.34|1783.16|1765.36|1770.26|1752.46|916
1645990800000|2022-02-27 19:40:00|1781.18|1763.38|1781.26|1763.46|1786.43|1768.63|1778.69|1760.89|676
1645991100000|2022-02-27 19:45:00|1781.27|1763.47|1763.48|1745.68|1781.39|1763.59|1760.3|1742.5|897
1645991400000|2022-02-27 19:50:00|1763.5|1745.7|1755.97|1738.17|1765.43|1747.63|1755.97|1738.17|820
1645991700000|2022-02-27 19:55:00|1755.66|1737.86|1747.6|1729.8|1760.42|1742.62|1740.07|1722.27|959
1645992000000|2022-02-27 20:00:00|1747.59|1729.79|1745.39|1727.59|1759.39|1741.59|1735.5|1717.7|1024
1645992300000|2022-02-27 20:05:00|1745.36|1727.56|1743.93|1726.13|1746.54|1728.74|1731.82|1714.02|958
1645992600000|2022-02-27 20:10:00|1743.96|1726.16|1732.83|1715.03|1746.57|1728.77|1728.93|1711.13|932
1645992900000|2022-02-27 20:15:00|1732.96|1715.16|1736.54|1718.74|1742.48|1724.68|1732.96|1715.16|850
1645993200000|2022-02-27 20:20:00|1736.49|1718.69|1733.03|1715.23|1736.49|1718.69|1725.5|1707.7|939
1645993500000|2022-02-27 20:25:00|1733.12|1715.32|1733.2|1715.4|1735.77|1717.97|1726.52|1708.72|907
1645993800000|2022-02-27 20:30:00|1733.19|1715.39|1739|1721.2|1743.29|1725.49|1730.27|1712.47|864
1645994100000|2022-02-27 20:35:00|1739.02|1721.22|1746.01|1728.21|1749.13|1731.33|1738.08|1720.28|653
1645994400000|2022-02-27 20:40:00|1746.04|1728.24|1751.32|1733.52|1751.32|1733.52|1743.3|1725.5|722
1645994700000|2022-02-27 20:45:00|1751.27|1733.47|1770.07|1752.27|1770.78|1752.98|1750.21|1732.41|774
1645995000000|2022-02-27 20:50:00|1770.27|1752.47|1762.91|1745.11|1778.9|1761.1|1760.28|1742.48|896
1645995300000|2022-02-27 20:55:00|1762.98|1745.18|1751.46|1733.66|1764.21|1746.41|1748.85|1731.05|814
1645995600000|2022-02-27 21:00:00|1751.51|1733.71|1744.56|1726.76|1754.46|1736.66|1743.86|1726.06|933
1645995900000|2022-02-27 21:05:00|1744.69|1726.89|1738.85|1721.05|1745.32|1727.52|1733.85|1716.05|991
1645996200000|2022-02-27 21:10:00|1738.97|1721.17|1737.19|1719.39|1744.61|1726.81|1735.26|1717.46|952
1645996500000|2022-02-27 21:15:00|1737.22|1719.42|1720.19|1702.39|1738.95|1721.15|1717.97|1700.17|955
1645996800000|2022-02-27 21:20:00|1720.12|1702.32|1735.39|1717.59|1735.46|1717.66|1719.7|1701.9|872
1645997100000|2022-02-27 21:25:00|1735.44|1717.64|1738.55|1720.75|1741.43|1723.63|1733.72|1715.92|733
1645997400000|2022-02-27 21:30:00|1738.56|1720.76|1745.49|1727.69|1749.41|1731.61|1738.56|1720.76|709
1645997700000|2022-02-27 21:35:00|1745.5|1727.7|1743.33|1725.53|1745.5|1727.7|1736.21|1718.41|803
1645998000000|2022-02-27 21:40:00|1743.52|1725.72|1745.75|1727.95|1746.93|1729.13|1739.66|1721.86|701
1645998300000|2022-02-27 21:45:00|1745.77|1727.97|1745.37|1727.57|1749.43|1731.63|1742.98|1725.18|674
1645998600000|2022-02-27 21:50:00|1745.39|1727.59|1759.5|1741.7|1761.48|1743.68|1745.39|1727.59|616
1645998900000|2022-02-27 21:55:00|1759.4|1741.6|1747.31|1729.51|1759.64|1741.84|1747.13|1729.33|823
1645999200000|2022-02-27 22:00:00|1747.3|1729.5|1749.47|1731.67|1751.87|1734.07|1742.01|1724.21|746
1645999500000|2022-02-27 22:05:00|1749.37|1731.57|1752.89|1735.09|1756.49|1738.69|1748.41|1730.61|623
1645999800000|2022-02-27 22:10:00|1752.87|1735.07|1758.2|1740.4|1758.73|1740.93|1748.96|1731.16|506
1646000100000|2022-02-27 22:15:00|1758.22|1740.42|1762.03|1744.23|1762.16|1744.36|1758.15|1740.35|511
1646000400000|2022-02-27 22:20:00|1762.06|1744.26|1768.35|1750.55|1772.08|1754.28|1761.14|1743.34|533
1646000700000|2022-02-27 22:25:00|1768.34|1750.54|1770.74|1752.94|1771.4|1753.6|1766.22|1748.42|597
1646001000000|2022-02-27 22:30:00|1770.73|1752.93|1777.42|1759.62|1777.49|1759.69|1770.12|1752.32|394
1646001300000|2022-02-27 22:35:00|1777.35|1759.55|1775.14|1757.34|1777.35|1759.55|1767.15|1749.35|487
1646001600000|2022-02-27 22:40:00|1775.11|1757.31|1774.17|1756.37|1775.14|1757.34|1771.61|1753.81|451
1646001900000|2022-02-27 22:45:00|1774.18|1756.38|1762.11|1744.31|1774.84|1757.04|1761.18|1743.38|585
1646002200000|2022-02-27 22:50:00|1762.15|1744.35|1760.58|1742.78|1764.23|1746.43|1759.51|1741.71|473
1646002500000|2022-02-27 22:55:00|1760.57|1742.77|1769.13|1751.33|1770.08|1752.28|1760.32|1742.52|563
1646002800000|2022-02-27 23:00:00|1769.16|1751.36|1748.03|1730.23|1769.16|1751.36|1745.61|1727.81|1006
1646003100000|2022-02-27 23:05:00|1747.94|1730.14|1748.69|1730.89|1751.4|1733.6|1743.93|1726.13|779
1646003400000|2022-02-27 23:10:00|1748.67|1730.87|1747.04|1729.24|1752.32|1734.52|1743.23|1725.43|693
1646003700000|2022-02-27 23:15:00|1747.07|1729.27|1746.31|1728.51|1753.25|1735.45|1743.23|1725.43|715
1646004000000|2022-02-27 23:20:00|1746.32|1728.52|1736.33|1718.53|1746.33|1728.53|1736.27|1718.47|527
1646004300000|2022-02-27 23:25:00|1736.34|1718.54|1741.17|1723.37|1741.29|1723.49|1731.87|1714.07|619
1646004600000|2022-02-27 23:30:00|1741.16|1723.36|1746.29|1728.49|1748.67|1730.87|1741.11|1723.31|784
1646004900000|2022-02-27 23:35:00|1746.06|1728.26|1750.15|1732.35|1752.96|1735.16|1745.3|1727.5|623
1646005200000|2022-02-27 23:40:00|1750.16|1732.36|1756.21|1738.41|1758.31|1740.51|1748.36|1730.56|639
1646005500000|2022-02-27 23:45:00|1756.22|1738.42|1755.29|1737.49|1757.05|1739.25|1751.83|1734.03|676
1646005800000|2022-02-27 23:50:00|1755.08|1737.28|1756.57|1738.77|1759.42|1741.62|1755.05|1737.25|488
1646006100000|2022-02-27 23:55:00|1756.52|1738.72|1758.91|1741.11|1761.81|1744.01|1754.45|1736.65|540
1646006400000|2022-02-28 00:00:00|1758.77|1740.97|1748.9|1731.1|1758.87|1741.07|1744.99|1727.19|747
1646006700000|2022-02-28 00:05:00|1748.81|1731.01|1761.14|1743.34|1765.46|1747.66|1748.45|1730.65|688
1646007000000|2022-02-28 00:10:00|1761.02|1743.22|1758.25|1740.45|1764.47|1746.67|1753.14|1735.34|634
1646007300000|2022-02-28 00:15:00|1758.27|1740.47|1754.76|1736.96|1761.65|1743.85|1754.76|1736.96|676
1646007600000|2022-02-28 00:20:00|1754.44|1736.64|1743.29|1725.49|1754.44|1736.64|1743.29|1725.49|541
1646007900000|2022-02-28 00:25:00|1743.25|1725.45|1737.86|1720.06|1744.86|1727.06|1734.46|1716.66|570
1646008200000|2022-02-28 00:30:00|1737.85|1720.05|1726|1708.2|1741.74|1723.94|1724.76|1706.96|759
1646008500000|2022-02-28 00:35:00|1726.1|1708.3|1733.06|1715.26|1734.26|1716.46|1725.09|1707.29|676
1646008800000|2022-02-28 00:40:00|1733.14|1715.34|1744.75|1726.95|1745.42|1727.62|1732.98|1715.18|496
1646009100000|2022-02-28 00:45:00|1744.74|1726.94|1740.05|1722.25|1749.39|1731.59|1738.87|1721.07|570
1646009400000|2022-02-28 00:50:00|1740.06|1722.26|1738.83|1721.03|1742.78|1724.98|1736.48|1718.68|574
1646009700000|2022-02-28 00:55:00|1738.72|1720.92|1733.01|1715.21|1739.05|1721.25|1728.47|1710.67|617
1646010000000|2022-02-28 01:00:00|1732.94|1715.14|1740.7|1722.9|1740.7|1722.9|1731.79|1713.99|667
1646010300000|2022-02-28 01:05:00|1740.67|1722.87|1744.06|1726.26|1744.63|1726.83|1738.26|1720.46|551
1646010600000|2022-02-28 01:10:00|1744.1|1726.3|1759.69|1741.89|1759.72|1741.92|1744.05|1726.25|561
1646010900000|2022-02-28 01:15:00|1759.77|1741.97|1759.09|1741.29|1759.83|1742.03|1754.4|1736.6|624
1646011200000|2022-02-28 01:20:00|1759.11|1741.31|1763.38|1745.58|1768.42|1750.62|1759.06|1741.26|632
1646011500000|2022-02-28 01:25:00|1763.37|1745.57|1767.54|1749.74|1767.71|1749.91|1761.32|1743.52|684
1646011800000|2022-02-28 01:30:00|1767.3|1749.5|1774.65|1756.85|1775.28|1757.48|1762.18|1744.38|829
1646012100000|2022-02-28 01:35:00|1774.66|1756.86|1767.1|1749.3|1775.29|1757.49|1765.19|1747.39|734
1646012400000|2022-02-28 01:40:00|1767.04|1749.24|1769.28|1751.48|1769.89|1752.09|1766.06|1748.26|490
1646012700000|2022-02-28 01:45:00|1769.27|1751.47|1772.62|1754.82|1773.76|1755.96|1766.03|1748.23|576
1646013000000|2022-02-28 01:50:00|1772.65|1754.85|1767.81|1750.01|1773.72|1755.92|1766.94|1749.14|522
1646013300000|2022-02-28 01:55:00|1767.8|1750|1760.01|1742.21|1767.8|1750|1759.76|1741.96|648
1646013600000|2022-02-28 02:00:00|1760.02|1742.22|1764.25|1746.45|1765.21|1747.41|1760.02|1742.22|636
1646013900000|2022-02-28 02:05:00|1764.24|1746.44|1763.68|1745.88|1767.2|1749.4|1763.58|1745.78|585
1646014200000|2022-02-28 02:10:00|1763.67|1745.87|1755.6|1737.8|1763.67|1745.87|1754.44|1736.64|548
1646014500000|2022-02-28 02:15:00|1755.59|1737.79|1760.9|1743.1|1762.05|1744.25|1754.62|1736.82|516
1646014800000|2022-02-28 02:20:00|1761.17|1743.37|1760.99|1743.19|1762.22|1744.42|1759.57|1741.77|566
1646015100000|2022-02-28 02:25:00|1761|1743.2|1763.22|1745.42|1763.86|1746.06|1756.91|1739.11|559
1646015400000|2022-02-28 02:30:00|1763.12|1745.32|1758.48|1740.68|1763.16|1745.36|1755.41|1737.61|565
1646015700000|2022-02-28 02:35:00|1758.47|1740.67|1760.71|1742.91|1763.34|1745.54|1758.42|1740.62|513
1646016000000|2022-02-28 02:40:00|1760.69|1742.89|1754.96|1737.16|1761.93|1744.13|1754.65|1736.85|480
1646016300000|2022-02-28 02:45:00|1754.97|1737.17|1739.86|1722.06|1756.96|1739.16|1738.49|1720.69|685
1646016600000|2022-02-28 02:50:00|1739.85|1722.05|1740.64|1722.84|1743.98|1726.18|1738.58|1720.78|622
1646016900000|2022-02-28 02:55:00|1740.7|1722.9|1746.66|1728.86|1746.66|1728.86|1738.98|1721.18|634
1646017200000|2022-02-28 03:00:00|1746.78|1728.98|1747.26|1729.46|1749.26|1731.46|1742.98|1725.18|561
1646017500000|2022-02-28 03:05:00|1747.25|1729.45|1745.61|1727.81|1750.91|1733.11|1744.51|1726.71|524
1646017800000|2022-02-28 03:10:00|1745.59|1727.79|1744.97|1727.17|1746.32|1728.52|1741.25|1723.45|530
1646018100000|2022-02-28 03:15:00|1744.96|1727.16|1738.31|1720.51|1745.24|1727.44|1736.42|1718.62|511
1646018400000|2022-02-28 03:20:00|1738.33|1720.53|1744.24|1726.44|1744.46|1726.66|1736.92|1719.12|416
1646018700000|2022-02-28 03:25:00|1744.43|1726.63|1750.59|1732.79|1754.14|1736.34|1744.4|1726.6|428
1646019000000|2022-02-28 03:30:00|1750.57|1732.77|1752.55|1734.75|1754.27|1736.47|1747.36|1729.56|475
1646019300000|2022-02-28 03:35:00|1752.57|1734.77|1752.59|1734.79|1752.82|1735.02|1747.03|1729.23|523
1646019600000|2022-02-28 03:40:00|1752.54|1734.74|1753.86|1736.06|1754.8|1737|1750.47|1732.67|406
1646019900000|2022-02-28 03:45:00|1753.85|1736.05|1750.3|1732.5|1753.85|1736.05|1749.87|1732.07|516
1646020200000|2022-02-28 03:50:00|1750.31|1732.51|1748.47|1730.67|1754.06|1736.26|1747.84|1730.04|575
1646020500000|2022-02-28 03:55:00|1748.5|1730.7|1746.11|1728.31|1749.11|1731.31|1745|1727.2|567
1646020800000|2022-02-28 04:00:00|1746|1728.2|1751.21|1733.41|1751.98|1734.18|1745.5|1727.7|596
1646021100000|2022-02-28 04:05:00|1751.19|1733.39|1757.15|1739.35|1757.27|1739.47|1747.31|1729.51|559
1646021400000|2022-02-28 04:10:00|1757.19|1739.39|1760.51|1742.71|1762.62|1744.82|1756.39|1738.59|562
1646021700000|2022-02-28 04:15:00|1760.49|1742.69|1754.79|1736.99|1762.03|1744.23|1754.7|1736.9|526
1646022000000|2022-02-28 04:20:00|1754.8|1737|1754.41|1736.61|1755.06|1737.26|1751.1|1733.3|537
1646022300000|2022-02-28 04:25:00|1754.05|1736.25|1749.46|1731.66|1754.23|1736.43|1749.44|1731.64|522
1646022600000|2022-02-28 04:30:00|1749.23|1731.43|1744.37|1726.57|1752.09|1734.29|1742.23|1724.43|483
1646022900000|2022-02-28 04:35:00|1744.35|1726.55|1732.79|1714.99|1746.32|1728.52|1732.79|1714.99|646
1646023200000|2022-02-28 04:40:00|1732.58|1714.78|1729.26|1711.46|1734.51|1716.71|1728.66|1710.86|546
1646023500000|2022-02-28 04:45:00|1729.28|1711.48|1734.41|1716.61|1734.41|1716.61|1727.24|1709.44|543
1646023800000|2022-02-28 04:50:00|1734.5|1716.7|1732.25|1714.45|1736.21|1718.41|1730.79|1712.99|477
1646024100000|2022-02-28 04:55:00|1732.24|1714.44|1730.85|1713.05|1734.59|1716.79|1729.51|1711.71|489
1646024400000|2022-02-28 05:00:00|1730.66|1712.86|1730.3|1712.5|1730.66|1712.86|1721.6|1703.8|597
1646024700000|2022-02-28 05:05:00|1730.33|1712.53|1732.53|1714.73|1735.37|1717.57|1729.42|1711.62|503
1646025000000|2022-02-28 05:10:00|1732.54|1714.74|1733.48|1715.68|1734.87|1717.07|1730.48|1712.68|453
1646025300000|2022-02-28 05:15:00|1733.49|1715.69|1729.63|1711.83|1736.06|1718.26|1729.62|1711.82|494
1646025600000|2022-02-28 05:20:00|1729.61|1711.81|1731.38|1713.58|1732.83|1715.03|1728.87|1711.07|441
1646025900000|2022-02-28 05:25:00|1731.37|1713.57|1727.57|1709.77|1731.46|1713.66|1724.55|1706.75|428
1646026200000|2022-02-28 05:30:00|1727.58|1709.78|1722.48|1704.68|1729.69|1711.89|1721.37|1703.57|591
1646026500000|2022-02-28 05:35:00|1722.47|1704.67|1722.68|1704.88|1723.61|1705.81|1720.61|1702.81|315
1646026800000|2022-02-28 05:40:00|1722.58|1704.78|1720.48|1702.68|1722.58|1704.78|1718.03|1700.23|357
1646027100000|2022-02-28 05:45:00|1720.52|1702.72|1712.41|1694.61|1720.69|1702.89|1710.6|1692.8|480
1646027400000|2022-02-28 05:50:00|1712.35|1694.55|1712.66|1694.86|1715.31|1697.51|1710.48|1692.68|545
1646027700000|2022-02-28 05:55:00|1712.64|1694.84|1714.3|1696.5|1715.36|1697.56|1712.47|1694.67|434
1646028000000|2022-02-28 06:00:00|1714.35|1696.55|1718.18|1700.38|1719.27|1701.47|1714.3|1696.5|573
1646028300000|2022-02-28 06:05:00|1718.21|1700.41|1701.97|1684.17|1720.83|1703.03|1701.08|1683.28|556
1646028600000|2022-02-28 06:10:00|1702.41|1684.61|1709.49|1691.69|1710.36|1692.56|1683.52|1665.72|908
1646028900000|2022-02-28 06:15:00|1709.43|1691.63|1677.89|1660.09|1727.35|1709.55|1677.8|1660|1011
1646029200000|2022-02-28 06:20:00|1677.74|1659.94|1688.44|1670.64|1693.32|1675.52|1673.59|1655.79|982
1646029500000|2022-02-28 06:25:00|1688.86|1671.06|1694.62|1676.82|1695.65|1677.85|1682.42|1664.62|786
1646029800000|2022-02-28 06:30:00|1695.19|1677.39|1693.35|1675.55|1696.67|1678.87|1686.91|1669.11|898
1646030100000|2022-02-28 06:35:00|1693.31|1675.51|1702.37|1684.57|1703.65|1685.85|1690.54|1672.74|801
1646030400000|2022-02-28 06:40:00|1702.39|1684.59|1697.3|1679.5|1702.91|1685.11|1693.38|1675.58|714
1646030700000|2022-02-28 06:45:00|1697.31|1679.51|1704.21|1686.41|1704.44|1686.64|1692.37|1674.57|692
1646031000000|2022-02-28 06:50:00|1704.2|1686.4|1704.58|1686.78|1705.02|1687.22|1700.37|1682.57|648
1646031300000|2022-02-28 06:55:00|1704.42|1686.62|1705.45|1687.65|1706.87|1689.07|1703.14|1685.34|631
1646031600000|2022-02-28 07:00:00|1705.55|1687.75|1707.43|1689.63|1707.43|1689.63|1702.01|1684.21|736
1646031900000|2022-02-28 07:05:00|1707.66|1689.86|1711.25|1693.45|1713.72|1695.92|1707.22|1689.42|591
1646032200000|2022-02-28 07:10:00|1711.22|1693.42|1707.61|1689.81|1711.37|1693.57|1703.1|1685.3|791
1646032500000|2022-02-28 07:15:00|1707.59|1689.79|1710.08|1692.28|1710.42|1692.62|1706.28|1688.48|659
1646032800000|2022-02-28 07:20:00|1710.19|1692.39|1716.26|1698.46|1717.29|1699.49|1710.07|1692.27|504
1646033100000|2022-02-28 07:25:00|1716.24|1698.44|1714.01|1696.21|1718.19|1700.39|1708.58|1690.78|641
1646033400000|2022-02-28 07:30:00|1713.99|1696.19|1720.68|1702.88|1720.76|1702.96|1713.13|1695.33|573
1646033700000|2022-02-28 07:35:00|1720.81|1703.01|1719.88|1702.08|1725.14|1707.34|1717.32|1699.52|624
1646034000000|2022-02-28 07:40:00|1720.03|1702.23|1724.4|1706.6|1725.54|1707.74|1719.34|1701.54|665
1646034300000|2022-02-28 07:45:00|1724.49|1706.69|1717.3|1699.5|1725.65|1707.85|1717.3|1699.5|620
1646034600000|2022-02-28 07:50:00|1717.26|1699.46|1718.76|1700.96|1720.09|1702.29|1716.02|1698.22|555
1646034900000|2022-02-28 07:55:00|1718.59|1700.79|1718.4|1700.6|1719.37|1701.57|1716.08|1698.28|439
1646035200000|2022-02-28 08:00:00|1718.41|1700.61|1723.63|1705.83|1724.54|1706.74|1715.83|1698.03|507
1646035500000|2022-02-28 08:05:00|1723.62|1705.82|1735.36|1717.56|1736.2|1718.4|1723.53|1705.73|521
1646035800000|2022-02-28 08:10:00|1735.12|1717.32|1735.86|1718.06|1735.97|1718.17|1733.06|1715.26|508
1646036100000|2022-02-28 08:15:00|1735.95|1718.15|1731.55|1713.75|1736.2|1718.4|1729.33|1711.53|501
1646036400000|2022-02-28 08:20:00|1731.66|1713.86|1728|1710.2|1732.39|1714.59|1726.03|1708.23|626
1646036700000|2022-02-28 08:25:00|1728.19|1710.39|1728.7|1710.9|1729.31|1711.51|1726.63|1708.83|485
1646037000000|2022-02-28 08:30:00|1728.68|1710.88|1723.66|1705.86|1728.68|1710.88|1723.45|1705.65|364
1646037300000|2022-02-28 08:35:00|1723.6|1705.8|1719.4|1701.6|1723.68|1705.88|1718.95|1701.15|425
1646037600000|2022-02-28 08:40:00|1719.41|1701.61|1713.48|1695.68|1720.07|1702.27|1711.08|1693.28|487
1646037900000|2022-02-28 08:45:00|1713.3|1695.5|1713.88|1696.08|1714.51|1696.71|1712.25|1694.45|405
1646038200000|2022-02-28 08:50:00|1713.99|1696.19|1714.78|1696.98|1718.29|1700.49|1713.87|1696.07|431
1646038500000|2022-02-28 08:55:00|1714.77|1696.97|1717.37|1699.57|1718.46|1700.66|1714.77|1696.97|374
1646038800000|2022-02-28 09:00:00|1717.38|1699.58|1722.49|1704.69|1722.73|1704.93|1715.06|1697.26|519
1646039100000|2022-02-28 09:05:00|1722.48|1704.68|1725.27|1707.47|1726.35|1708.55|1722.1|1704.3|409
1646039400000|2022-02-28 09:10:00|1725.38|1707.58|1722.97|1705.17|1725.43|1707.63|1720.07|1702.27|380
1646039700000|2022-02-28 09:15:00|1722.98|1705.18|1717.99|1700.19|1723.14|1705.34|1717.41|1699.61|419
1646040000000|2022-02-28 09:20:00|1717.96|1700.16|1713.89|1696.09|1718.4|1700.6|1713.89|1696.09|327
1646040300000|2022-02-28 09:25:00|1713.9|1696.1|1712.23|1694.43|1714.31|1696.51|1712.08|1694.28|363
1646040600000|2022-02-28 09:30:00|1712.28|1694.48|1710.85|1693.05|1712.34|1694.54|1708.82|1691.02|476
1646040900000|2022-02-28 09:35:00|1710.86|1693.06|1707.09|1689.29|1712.22|1694.42|1704.3|1686.5|464
1646041200000|2022-02-28 09:40:00|1707.07|1689.27|1709.13|1691.33|1710.33|1692.53|1705.69|1687.89|496
1646041500000|2022-02-28 09:45:00|1709.09|1691.29|1709.15|1691.35|1709.29|1691.49|1705.24|1687.44|475
1646041800000|2022-02-28 09:50:00|1709.16|1691.36|1710.34|1692.54|1710.62|1692.82|1706.33|1688.53|334
1646042100000|2022-02-28 09:55:00|1710.38|1692.58|1692.56|1674.76|1710.45|1692.65|1692.53|1674.73|382
1646042400000|2022-02-28 10:00:00|1692.5|1674.7|1703.41|1685.61|1706.27|1688.47|1692.3|1674.5|712
1646042700000|2022-02-28 10:05:00|1703.63|1685.83|1704.12|1686.32|1704.63|1686.83|1700.11|1682.31|541
1646043000000|2022-02-28 10:10:00|1704.15|1686.35|1702.35|1684.55|1705.15|1687.35|1700.13|1682.33|634
1646043300000|2022-02-28 10:15:00|1702.36|1684.56|1707.73|1689.93|1708.02|1690.22|1702.36|1684.56|521
1646043600000|2022-02-28 10:20:00|1707.76|1689.96|1708.56|1690.76|1709.87|1692.07|1707.16|1689.36|500
1646043900000|2022-02-28 10:25:00|1708.5|1690.7|1707.31|1689.51|1709.49|1691.69|1707.31|1689.51|421
1646044200000|2022-02-28 10:30:00|1707.13|1689.33|1709.28|1691.48|1710.48|1692.68|1704.34|1686.54|506
1646044500000|2022-02-28 10:35:00|1709.26|1691.46|1711.17|1693.37|1711.39|1693.59|1708.59|1690.79|400
1646044800000|2022-02-28 10:40:00|1711.12|1693.32|1711.17|1693.37|1712.27|1694.47|1710.26|1692.46|382
1646045100000|2022-02-28 10:45:00|1711.15|1693.35|1709.33|1691.53|1713.75|1695.95|1709.01|1691.21|431
1646045400000|2022-02-28 10:50:00|1708.66|1690.86|1708.21|1690.41|1709.18|1691.38|1706.25|1688.45|447
1646045700000|2022-02-28 10:55:00|1708.23|1690.43|1709.28|1691.48|1709.51|1691.71|1706.37|1688.57|539
1646046000000|2022-02-28 11:00:00|1709.3|1691.5|1709.92|1692.12|1713.71|1695.91|1709.24|1691.44|462
1646046300000|2022-02-28 11:05:00|1709.93|1692.13|1705.27|1687.47|1710.21|1692.41|1705.22|1687.42|534
1646046600000|2022-02-28 11:10:00|1705.28|1687.48|1705.71|1687.91|1708.08|1690.28|1705.11|1687.31|373
1646046900000|2022-02-28 11:15:00|1705.91|1688.11|1704.47|1686.67|1709.15|1691.35|1703.14|1685.34|554
1646047200000|2022-02-28 11:20:00|1704.6|1686.8|1703.3|1685.5|1704.6|1686.8|1698.15|1680.35|574
1646047500000|2022-02-28 11:25:00|1703.28|1685.48|1707.34|1689.54|1708.14|1690.34|1703.27|1685.47|513
1646047800000|2022-02-28 11:30:00|1707.31|1689.51|1704.35|1686.55|1709.3|1691.5|1700.8|1683|431
1646048100000|2022-02-28 11:35:00|1704.32|1686.52|1707.91|1690.11|1708.51|1690.71|1704.22|1686.42|546
1646048400000|2022-02-28 11:40:00|1707.92|1690.12|1708.93|1691.13|1712.63|1694.83|1707.86|1690.06|509
1646048700000|2022-02-28 11:45:00|1708.94|1691.14|1710.37|1692.57|1712.06|1694.26|1708.17|1690.37|433
1646049000000|2022-02-28 11:50:00|1710.36|1692.56|1708.48|1690.68|1712.73|1694.93|1707.36|1689.56|438
1646049300000|2022-02-28 11:55:00|1708.49|1690.69|1708.15|1690.35|1709.66|1691.86|1707.34|1689.54|503
1646049600000|2022-02-28 12:00:00|1708.18|1690.38|1708.37|1690.57|1709.73|1691.93|1704.9|1687.1|569
1646049900000|2022-02-28 12:05:00|1708.38|1690.58|1702.31|1684.51|1715.13|1697.33|1702.08|1684.28|453
1646050200000|2022-02-28 12:10:00|1702.35|1684.55|1703.42|1685.62|1705.77|1687.97|1696.77|1678.97|678
1646050500000|2022-02-28 12:15:00|1703.41|1685.61|1713.26|1695.46|1714.13|1696.33|1701.89|1684.09|605
1646050800000|2022-02-28 12:20:00|1713.11|1695.31|1715.17|1697.37|1715.28|1697.48|1709.28|1691.48|665
1646051100000|2022-02-28 12:25:00|1715.12|1697.32|1711.58|1693.78|1715.15|1697.35|1711.15|1693.35|420
1646051400000|2022-02-28 12:30:00|1711.69|1693.89|1710.67|1692.87|1713.74|1695.94|1708.85|1691.05|552
1646051700000|2022-02-28 12:35:00|1711.2|1693.4|1714.18|1696.38|1714.29|1696.49|1709.81|1692.01|462
1646052000000|2022-02-28 12:40:00|1714.19|1696.39|1709.02|1691.22|1718.37|1700.57|1705.58|1687.78|671
1646052300000|2022-02-28 12:45:00|1708.97|1691.17|1707.15|1689.35|1710.5|1692.7|1703.67|1685.87|507
1646052600000|2022-02-28 12:50:00|1707.06|1689.26|1706.81|1689.01|1708.21|1690.41|1704.13|1686.33|577
1646052900000|2022-02-28 12:55:00|1706.77|1688.97|1699.98|1682.18|1707.18|1689.38|1697.82|1680.02|633
1646053200000|2022-02-28 13:00:00|1699.79|1681.99|1697.26|1679.46|1699.97|1682.17|1694.4|1676.6|662
1646053500000|2022-02-28 13:05:00|1697.21|1679.41|1703.65|1685.85|1705.24|1687.44|1696.84|1679.04|548
1646053800000|2022-02-28 13:10:00|1703.74|1685.94|1706.73|1688.93|1708.93|1691.13|1703.73|1685.93|550
1646054100000|2022-02-28 13:15:00|1706.81|1689.01|1703.92|1686.12|1707.69|1689.89|1702.51|1684.71|588
1646054400000|2022-02-28 13:20:00|1703.91|1686.11|1687.58|1669.78|1705.05|1687.25|1684.85|1667.05|687
1646054700000|2022-02-28 13:25:00|1687.5|1669.7|1694.35|1676.55|1694.35|1676.55|1684.5|1666.7|793
1646055000000|2022-02-28 13:30:00|1694.45|1676.65|1692.79|1674.99|1699.43|1681.63|1689.01|1671.21|758
1646055300000|2022-02-28 13:35:00|1692.77|1674.97|1692.22|1674.42|1694.13|1676.33|1688.89|1671.09|702
1646055600000|2022-02-28 13:40:00|1692.13|1674.33|1692.15|1674.35|1695.74|1677.94|1687.65|1669.85|680
1646055900000|2022-02-28 13:45:00|1692.48|1674.68|1690.44|1672.64|1694.13|1676.33|1687.34|1669.54|618
1646056200000|2022-02-28 13:50:00|1690.32|1672.52|1694.74|1676.94|1698.36|1680.56|1689.84|1672.04|672
1646056500000|2022-02-28 13:55:00|1694.67|1676.87|1688.33|1670.53|1694.67|1676.87|1688.33|1670.53|492
1646056800000|2022-02-28 14:00:00|1688.35|1670.55|1691.42|1673.62|1693.72|1675.92|1688.25|1670.45|521
1646057100000|2022-02-28 14:05:00|1691.41|1673.61|1697.23|1679.43|1697.27|1679.47|1689.17|1671.37|577
1646057400000|2022-02-28 14:10:00|1697.19|1679.39|1706.39|1688.59|1708.47|1690.67|1697.18|1679.38|719
1646057700000|2022-02-28 14:15:00|1706.4|1688.6|1720.63|1702.83|1724.57|1706.77|1706.4|1688.6|986
1646058000000|2022-02-28 14:20:00|1720.57|1702.77|1718.36|1700.56|1721.46|1703.66|1715.21|1697.41|782
1646058300000|2022-02-28 14:25:00|1718.35|1700.55|1727.17|1709.37|1727.51|1709.71|1716.65|1698.85|818
1646058600000|2022-02-28 14:30:00|1727.3|1709.5|1737.01|1719.21|1737.68|1719.88|1727.21|1709.41|773
1646058900000|2022-02-28 14:35:00|1737.05|1719.25|1732.97|1715.17|1739.45|1721.65|1732.56|1714.76|865
1646059200000|2022-02-28 14:40:00|1733.2|1715.4|1729.22|1711.42|1733.69|1715.89|1727.44|1709.64|847
1646059500000|2022-02-28 14:45:00|1729.23|1711.43|1732.7|1714.9|1734.25|1716.45|1728.86|1711.06|763
1646059800000|2022-02-28 14:50:00|1733.3|1715.5|1747.45|1729.65|1750.34|1732.54|1732.88|1715.08|790
1646060100000|2022-02-28 14:55:00|1747.5|1729.7|1764.64|1746.84|1767.28|1749.48|1747.38|1729.58|839
1646060400000|2022-02-28 15:00:00|1764.63|1746.83|1748.66|1730.86|1768.74|1750.94|1745.74|1727.94|911
1646060700000|2022-02-28 15:05:00|1748.83|1731.03|1748.49|1730.69|1752.21|1734.41|1746.94|1729.14|821
1646061000000|2022-02-28 15:10:00|1748.4|1730.6|1756.4|1738.6|1756.47|1738.67|1748.35|1730.55|774
1646061300000|2022-02-28 15:15:00|1756.32|1738.52|1787.28|1769.48|1791.65|1773.85|1755.46|1737.66|993
1646061600000|2022-02-28 15:20:00|1787.26|1769.46|1793.45|1775.65|1802.8|1785|1783.68|1765.88|961
1646061900000|2022-02-28 15:25:00|1793.44|1775.64|1790.65|1772.85|1794.03|1776.23|1779.66|1761.86|901
1646062200000|2022-02-28 15:30:00|1790.64|1772.84|1800.33|1782.53|1804.09|1786.29|1790.58|1772.78|884
1646062500000|2022-02-28 15:35:00|1800.5|1782.7|1794.66|1776.86|1803.84|1786.04|1794.66|1776.86|925
1646062800000|2022-02-28 15:40:00|1794.67|1776.87|1786.69|1768.89|1799.11|1781.31|1786.68|1768.88|802
1646063100000|2022-02-28 15:45:00|1786.61|1768.81|1791.5|1773.7|1794.59|1776.79|1786.15|1768.35|879
1646063400000|2022-02-28 15:50:00|1791.49|1773.69|1797.55|1779.75|1799.71|1781.91|1790.7|1772.9|857
1646063700000|2022-02-28 15:55:00|1797.62|1779.82|1801.28|1783.48|1804.16|1786.36|1797.49|1779.69|693
1646064000000|2022-02-28 16:00:00|1801.38|1783.58|1817.45|1799.65|1817.45|1799.65|1798.36|1780.56|896
1646064300000|2022-02-28 16:05:00|1817.59|1799.79|1792.27|1774.47|1817.59|1799.79|1787.71|1769.91|938
1646064600000|2022-02-28 16:10:00|1792.33|1774.53|1787.55|1769.75|1792.6|1774.8|1780.51|1762.71|849
1646064900000|2022-02-28 16:15:00|1787.63|1769.83|1795.37|1777.57|1798.57|1780.77|1781.23|1763.43|846
1646065200000|2022-02-28 16:20:00|1795.42|1777.62|1806.09|1788.29|1806.28|1788.48|1792|1774.2|826
1646065500000|2022-02-28 16:25:00|1806.03|1788.23|1803.29|1785.49|1809.03|1791.23|1803.04|1785.24|844
1646065800000|2022-02-28 16:30:00|1803.3|1785.5|1794.65|1776.85|1804.51|1786.71|1791.28|1773.48|749
1646066100000|2022-02-28 16:35:00|1794.61|1776.81|1798.91|1781.11|1800.09|1782.29|1791.35|1773.55|811
1646066400000|2022-02-28 16:40:00|1798.75|1780.95|1796.31|1778.51|1802.13|1784.33|1795.89|1778.09|767
1646066700000|2022-02-28 16:45:00|1796.25|1778.45|1785.4|1767.6|1797.97|1780.17|1780.47|1762.67|788
1646067000000|2022-02-28 16:50:00|1785.38|1767.58|1783.43|1765.63|1785.43|1767.63|1779.84|1762.04|707
1646067300000|2022-02-28 16:55:00|1783.42|1765.62|1787.51|1769.71|1789.86|1772.06|1783.15|1765.35|651
1646067600000|2022-02-28 17:00:00|1787.25|1769.45|1780.23|1762.43|1788.09|1770.29|1780.17|1762.37|695
1646067900000|2022-02-28 17:05:00|1780.25|1762.45|1774.2|1756.4|1780.55|1762.75|1772.4|1754.6|656
1646068200000|2022-02-28 17:10:00|1774.14|1756.34|1773.33|1755.53|1775.53|1757.73|1771.13|1753.33|684
1646068500000|2022-02-28 17:15:00|1773.37|1755.57|1776.15|1758.35|1776.15|1758.35|1765.35|1747.55|753
1646068800000|2022-02-28 17:20:00|1776.12|1758.32|1774.31|1756.51|1779.41|1761.61|1772.18|1754.38|621
1646069100000|2022-02-28 17:25:00|1774.26|1756.46|1774.28|1756.48|1776.4|1758.6|1773.36|1755.56|513
1646069400000|2022-02-28 17:30:00|1774.3|1756.5|1770.19|1752.39|1778.48|1760.68|1769.02|1751.22|664
1646069700000|2022-02-28 17:35:00|1770.2|1752.4|1770.26|1752.46|1772.66|1754.86|1768.4|1750.6|665
1646070000000|2022-02-28 17:40:00|1770.24|1752.44|1767.17|1749.37|1771.41|1753.61|1767.15|1749.35|439
1646070300000|2022-02-28 17:45:00|1767.18|1749.38|1767.98|1750.18|1768.34|1750.54|1762.33|1744.53|698
1646070600000|2022-02-28 17:50:00|1767.74|1749.94|1772.46|1754.66|1772.48|1754.68|1767.36|1749.56|660
1646070900000|2022-02-28 17:55:00|1772.36|1754.56|1788.06|1770.26|1788.4|1770.6|1772.36|1754.56|705
1646071200000|2022-02-28 18:00:00|1788.25|1770.45|1790.6|1772.8|1792.29|1774.49|1785.52|1767.72|517
1646071500000|2022-02-28 18:05:00|1790.65|1772.85|1784.74|1766.94|1791.42|1773.62|1782.45|1764.65|685
1646071800000|2022-02-28 18:10:00|1784.66|1766.86|1784.57|1766.77|1788.3|1770.5|1782.21|1764.41|572
1646072100000|2022-02-28 18:15:00|1784.59|1766.79|1781.63|1763.83|1784.76|1766.96|1779.41|1761.61|734
1646072400000|2022-02-28 18:20:00|1781.6|1763.8|1779.25|1761.45|1781.72|1763.92|1776.2|1758.4|656
1646072700000|2022-02-28 18:25:00|1779.27|1761.47|1775.75|1757.95|1780.51|1762.71|1774|1756.2|687
1646073000000|2022-02-28 18:30:00|1775.78|1757.98|1774.31|1756.51|1775.78|1757.98|1771.6|1753.8|506
1646073300000|2022-02-28 18:35:00|1774.22|1756.42|1774.19|1756.39|1778.27|1760.47|1773.15|1755.35|689
1646073600000|2022-02-28 18:40:00|1774.2|1756.4|1771.78|1753.98|1774.28|1756.48|1770.3|1752.5|525
1646073900000|2022-02-28 18:45:00|1772.07|1754.27|1777.23|1759.43|1777.39|1759.59|1771.78|1753.98|503
1646074200000|2022-02-28 18:50:00|1777.25|1759.45|1779.26|1761.46|1779.4|1761.6|1776.41|1758.61|413
1646074500000|2022-02-28 18:55:00|1779.27|1761.47|1780.6|1762.8|1782.21|1764.41|1778.54|1760.74|495
1646074800000|2022-02-28 19:00:00|1780.62|1762.82|1775.47|1757.67|1780.62|1762.82|1774.59|1756.79|576
1646075100000|2022-02-28 19:05:00|1775.33|1757.53|1773.66|1755.86|1776.3|1758.5|1771.83|1754.03|520
1646075400000|2022-02-28 19:10:00|1774.07|1756.27|1777.57|1759.77|1779.45|1761.65|1773.26|1755.46|634
1646075700000|2022-02-28 19:15:00|1777.5|1759.7|1774.4|1756.6|1779.4|1761.6|1772.04|1754.24|575
1646076000000|2022-02-28 19:20:00|1774.28|1756.48|1770.56|1752.76|1775.11|1757.31|1770.17|1752.37|531
1646076300000|2022-02-28 19:25:00|1770.58|1752.78|1768.41|1750.61|1770.8|1753|1767.34|1749.54|419
1646076600000|2022-02-28 19:30:00|1768.46|1750.66|1771.31|1753.51|1773.4|1755.6|1768.25|1750.45|531
1646076900000|2022-02-28 19:35:00|1771.32|1753.52|1770.24|1752.44|1773.33|1755.53|1769.91|1752.11|611
1646077200000|2022-02-28 19:40:00|1770.27|1752.47|1774.17|1756.37|1775.52|1757.72|1770.21|1752.41|676
1646077500000|2022-02-28 19:45:00|1774.18|1756.38|1770.47|1752.67|1775.82|1758.02|1770.06|1752.26|622
1646077800000|2022-02-28 19:50:00|1770.36|1752.56|1781.01|1763.21|1781.1|1763.3|1770.33|1752.53|630
1646078100000|2022-02-28 19:55:00|1780.99|1763.19|1783.28|1765.48|1787.92|1770.12|1780.32|1762.52|653
1646078400000|2022-02-28 20:00:00|1783.27|1765.47|1798.02|1780.22|1801.3|1783.5|1782.88|1765.08|736
1646078700000|2022-02-28 20:05:00|1798.15|1780.35|1794.54|1776.74|1798.15|1780.35|1788.27|1770.47|679
1646079000000|2022-02-28 20:10:00|1794.3|1776.5|1792.42|1774.62|1799.35|1781.55|1791.82|1774.02|613
1646079300000|2022-02-28 20:15:00|1792.46|1774.66|1794.12|1776.32|1795.5|1777.7|1787.45|1769.65|629
1646079600000|2022-02-28 20:20:00|1794.14|1776.34|1802.39|1784.59|1810.15|1792.35|1793.94|1776.14|812
1646079900000|2022-02-28 20:25:00|1802.38|1784.58|1797.95|1780.15|1803.85|1786.05|1796.56|1778.76|591
1646080200000|2022-02-28 20:30:00|1798.54|1780.74|1801.26|1783.46|1801.78|1783.98|1792.7|1774.9|702
1646080500000|2022-02-28 20:35:00|1801.27|1783.47|1800.97|1783.17|1806.74|1788.94|1799.84|1782.04|779
1646080800000|2022-02-28 20:40:00|1801.08|1783.28|1802.9|1785.1|1803.83|1786.03|1799.04|1781.24|693
1646081100000|2022-02-28 20:45:00|1802.95|1785.15|1804.35|1786.55|1805.05|1787.25|1801.01|1783.21|687
1646081400000|2022-02-28 20:50:00|1804.33|1786.53|1803.35|1785.55|1807.1|1789.3|1799.93|1782.13|801
1646081700000|2022-02-28 20:55:00|1803.32|1785.52|1811.66|1793.86|1811.85|1794.05|1801.08|1783.28|513
1646082000000|2022-02-28 21:00:00|1811.77|1793.97|1802.91|1785.11|1811.99|1794.19|1800.85|1783.05|791
1646082300000|2022-02-28 21:05:00|1803.04|1785.24|1798.97|1781.17|1804.7|1786.9|1797.24|1779.44|584
1646082600000|2022-02-28 21:10:00|1798.99|1781.19|1809.26|1791.46|1811.86|1794.06|1798.84|1781.04|550
1646082900000|2022-02-28 21:15:00|1809.31|1791.51|1808.4|1790.6|1811.83|1794.03|1805.68|1787.88|650
1646083200000|2022-02-28 21:20:00|1808.59|1790.79|1806.65|1788.85|1810.4|1792.6|1804.3|1786.5|572
1646083500000|2022-02-28 21:25:00|1806.6|1788.8|1806.28|1788.48|1808.12|1790.32|1805.14|1787.34|486
1646083800000|2022-02-28 21:30:00|1806.27|1788.47|1804.5|1786.7|1806.28|1788.48|1800.75|1782.95|627
1646084100000|2022-02-28 21:35:00|1804.85|1787.05|1807.48|1789.68|1807.8|1790|1802.53|1784.73|538
1646084400000|2022-02-28 21:40:00|1807.45|1789.65|1829.15|1811.35|1829.42|1811.62|1806.5|1788.7|582
1646084700000|2022-02-28 21:45:00|1829|1811.2|1822.29|1804.49|1829|1811.2|1816.51|1798.71|678
1646085000000|2022-02-28 21:50:00|1822.3|1804.5|1818.52|1800.72|1826.44|1808.64|1816.51|1798.71|510
1646085300000|2022-02-28 21:55:00|1818.55|1800.75|1813.71|1795.91|1822.12|1804.32|1812.78|1794.98|514
1646085600000|2022-02-28 22:00:00|1813.66|1795.86|1818.51|1800.71|1821.38|1803.58|1813.31|1795.51|543
1646085900000|2022-02-28 22:05:00|1818.32|1800.52|1827.65|1809.85|1829.19|1811.39|1817.56|1799.76|565
1646086200000|2022-02-28 22:10:00|1827.95|1810.15|1826.55|1808.75|1828.4|1810.6|1822.56|1804.76|523
1646086500000|2022-02-28 22:15:00|1826.63|1808.83|1830.69|1812.89|1831.09|1813.29|1823.54|1805.74|338
1646086800000|2022-02-28 22:20:00|1830.64|1812.84|1834.84|1817.04|1836.47|1818.67|1830.46|1812.66|374
1646087100000|2022-02-28 22:25:00|1834.82|1817.02|1839.33|1821.53|1839.4|1821.6|1834.39|1816.59|279
1646087400000|2022-02-28 22:30:00|1839.4|1821.6|1864.3|1846.5|1864.3|1846.5|1839.21|1821.41|622
1646087700000|2022-02-28 22:35:00|1864.4|1846.6|1874.32|1856.52|1886.75|1868.95|1864.4|1846.6|882
1646088000000|2022-02-28 22:40:00|1877.37|1859.57|1881.4|1863.6|1891.42|1873.62|1877.37|1859.57|783
1646088300000|2022-02-28 22:45:00|1881.65|1863.85|1889.4|1871.6|1892.74|1874.94|1869.89|1852.09|773
1646088600000|2022-02-28 22:50:00|1889.29|1871.49|1871.03|1853.23|1897.2|1879.4|1870.8|1853|800
1646088900000|2022-02-28 22:55:00|1870.96|1853.16|1867.13|1849.33|1884.4|1866.6|1863.2|1845.4|910
1646089200000|2022-02-28 23:00:00|1867.07|1849.27|1877.23|1859.43|1879.59|1861.79|1867.04|1849.24|832
1646089500000|2022-02-28 23:05:00|1877.42|1859.62|1878.52|1860.72|1886.52|1868.72|1877.23|1859.43|528
1646089800000|2022-02-28 23:10:00|1878.6|1860.8|1887.47|1869.67|1890.45|1872.65|1876.84|1859.04|654
1646090100000|2022-02-28 23:15:00|1887.4|1869.6|1874.56|1856.76|1889.22|1871.42|1873.38|1855.58|832
1646090400000|2022-02-28 23:20:00|1874.57|1856.77|1872.57|1854.77|1879.45|1861.65|1872.57|1854.77|814
1646090700000|2022-02-28 23:25:00|1872.38|1854.58|1896.03|1878.23|1896.03|1878.23|1870.52|1852.72|722
1646091000000|2022-02-28 23:30:00|1895.81|1878.01|1896.55|1878.75|1898.2|1880.4|1891.7|1873.9|602
1646091300000|2022-02-28 23:35:00|1896.57|1878.77|1916.35|1898.55|1919.4|1901.6|1896.57|1878.77|743
1646091600000|2022-02-28 23:40:00|1916.09|1898.29|1905.16|1887.36|1916.34|1898.54|1900.59|1882.79|696
1646091900000|2022-02-28 23:45:00|1905.14|1887.34|1905.37|1887.57|1917.9|1900.1|1897.5|1879.7|800
1646092200000|2022-02-28 23:50:00|1905.34|1887.54|1901.42|1883.62|1907.58|1889.78|1899.3|1881.5|725
1646092500000|2022-02-28 23:55:00|1901.4|1883.6|1902.87|1885.07|1907.18|1889.38|1900.39|1882.59|695
1646092800000|2022-03-01 00:00:00|1902.85|1885.05|1916.1|1898.3|1921.4|1903.6|1901.42|1883.62|941
1646093100000|2022-03-01 00:05:00|1915.83|1898.03|1923.19|1905.39|1925.87|1908.07|1912.46|1894.66|880
1646093400000|2022-03-01 00:10:00|1923.15|1905.35|1916.55|1898.75|1928.35|1910.55|1916.27|1898.47|884
1646093700000|2022-03-01 00:15:00|1916.5|1898.7|1905.32|1887.52|1918.4|1900.6|1902.95|1885.15|870
1646094000000|2022-03-01 00:20:00|1905.3|1887.5|1911.99|1894.19|1912.72|1894.92|1904.31|1886.51|791
1646094300000|2022-03-01 00:25:00|1912.14|1894.34|1919.76|1901.96|1923.55|1905.75|1905.82|1888.02|844
1646094600000|2022-03-01 00:30:00|1919.9|1902.1|1926.32|1908.52|1927.53|1909.73|1914.14|1896.34|839
1646094900000|2022-03-01 00:35:00|1926.07|1908.27|1933.49|1915.69|1933.64|1915.84|1925.24|1907.44|796
1646095200000|2022-03-01 00:40:00|1933.75|1915.95|1934.81|1917.01|1938.91|1921.11|1931.59|1913.79|773
1646095500000|2022-03-01 00:45:00|1934.73|1916.93|1916.16|1898.36|1939.77|1921.97|1915.2|1897.4|860
1646095800000|2022-03-01 00:50:00|1916.12|1898.32|1924.82|1907.02|1927.43|1909.63|1915.71|1897.91|799
1646096100000|2022-03-01 00:55:00|1924.88|1907.08|1921.69|1903.89|1928.7|1910.9|1918.84|1901.04|741
1646096400000|2022-03-01 01:00:00|1921.74|1903.94|1918.03|1900.23|1923.33|1905.53|1916.85|1899.05|746
1646096700000|2022-03-01 01:05:00|1917.76|1899.96|1908.45|1890.65|1920.3|1902.5|1907.93|1890.13|689
1646097000000|2022-03-01 01:10:00|1908.36|1890.56|1898.37|1880.57|1908.63|1890.83|1897.24|1879.44|819
1646097300000|2022-03-01 01:15:00|1898.35|1880.55|1902.34|1884.54|1903.03|1885.23|1892.97|1875.17|661
1646097600000|2022-03-01 01:20:00|1902.33|1884.53|1906.46|1888.66|1909.4|1891.6|1902.33|1884.53|428
1646097900000|2022-03-01 01:25:00|1906.23|1888.43|1901.22|1883.42|1906.23|1888.43|1898.48|1880.68|455
1646098200000|2022-03-01 01:30:00|1901.2|1883.4|1902.04|1884.24|1908.1|1890.3|1899.65|1881.85|389
1646098500000|2022-03-01 01:35:00|1902.15|1884.35|1899.4|1881.6|1903.4|1885.6|1897.85|1880.05|492
1646098800000|2022-03-01 01:40:00|1899.27|1881.47|1910.14|1892.34|1910.9|1893.1|1897.46|1879.66|596
1646099100000|2022-03-01 01:45:00|1910.13|1892.33|1900.07|1882.27|1910.13|1892.33|1898.87|1881.07|489
1646099400000|2022-03-01 01:50:00|1900.15|1882.35|1896.96|1879.16|1903.63|1885.83|1893.26|1875.46|554
1646099700000|2022-03-01 01:55:00|1896.94|1879.14|1890.67|1872.87|1897.65|1879.85|1888.31|1870.51|657
1646100000000|2022-03-01 02:00:00|1891.14|1873.34|1896.86|1879.06|1898.7|1880.9|1889.76|1871.96|581
1646100300000|2022-03-01 02:05:00|1896.85|1879.05|1880.69|1862.89|1897.55|1879.75|1879.8|1862|711
1646100600000|2022-03-01 02:10:00|1880.7|1862.9|1879.71|1861.91|1883.4|1865.6|1875.87|1858.07|737
1646100900000|2022-03-01 02:15:00|1879.73|1861.93|1885.55|1867.75|1887.82|1870.02|1873.08|1855.28|754
1646101200000|2022-03-01 02:20:00|1885.51|1867.71|1883.5|1865.7|1887.4|1869.6|1882.7|1864.9|512
1646101500000|2022-03-01 02:25:00|1883.78|1865.98|1878.17|1860.37|1885.61|1867.81|1876.01|1858.21|582
1646101800000|2022-03-01 02:30:00|1878.06|1860.26|1878.2|1860.4|1879.32|1861.52|1872.26|1854.46|488
1646102100000|2022-03-01 02:35:00|1878.27|1860.47|1877.14|1859.34|1883.08|1865.28|1877.14|1859.34|593
1646102400000|2022-03-01 02:40:00|1877.12|1859.32|1881.33|1863.53|1882.5|1864.7|1874.68|1856.88|489
1646102700000|2022-03-01 02:45:00|1881.34|1863.54|1881.38|1863.58|1883.47|1865.67|1879.79|1861.99|456
1646103000000|2022-03-01 02:50:00|1881.49|1863.69|1878.49|1860.69|1883.4|1865.6|1878.36|1860.56|464
1646103300000|2022-03-01 02:55:00|1878.54|1860.74|1880.68|1862.88|1884.09|1866.29|1876.56|1858.76|566
1646103600000|2022-03-01 03:00:00|1880.67|1862.87|1874.07|1856.27|1881.29|1863.49|1874.07|1856.27|499
1646103900000|2022-03-01 03:05:00|1873.67|1855.87|1868.56|1850.76|1876.28|1858.48|1868.56|1850.76|459
1646104200000|2022-03-01 03:10:00|1868.52|1850.72|1867.77|1849.97|1871.8|1854|1867.31|1849.51|598
1646104500000|2022-03-01 03:15:00|1867.87|1850.07|1878.7|1860.9|1878.74|1860.94|1866.75|1848.95|607
1646104800000|2022-03-01 03:20:00|1878.74|1860.94|1876.23|1858.43|1880.6|1862.8|1876.04|1858.24|559
1646105100000|2022-03-01 03:25:00|1876.25|1858.45|1872.66|1854.86|1876.26|1858.46|1867.5|1849.7|643
1646105400000|2022-03-01 03:30:00|1872.7|1854.9|1874.69|1856.89|1877.09|1859.29|1872.6|1854.8|455
1646105700000|2022-03-01 03:35:00|1875.15|1857.35|1872.54|1854.74|1878.4|1860.6|1871.78|1853.98|626
1646106000000|2022-03-01 03:40:00|1872.56|1854.76|1871.4|1853.6|1874.35|1856.55|1869.51|1851.71|546
1646106300000|2022-03-01 03:45:00|1871.9|1854.1|1871.64|1853.84|1873.68|1855.88|1868.96|1851.16|302
1646106600000|2022-03-01 03:50:00|1871.51|1853.71|1868.71|1850.91|1873.4|1855.6|1868.53|1850.73|501
1646106900000|2022-03-01 03:55:00|1868.73|1850.93|1875.44|1857.64|1878.4|1860.6|1867.6|1849.8|412
1646107200000|2022-03-01 04:00:00|1875.43|1857.63|1878.04|1860.24|1881.79|1863.99|1875.43|1857.63|499
1646107500000|2022-03-01 04:05:00|1878.18|1860.38|1879|1861.2|1881.84|1864.04|1878.16|1860.36|425
1646107800000|2022-03-01 04:10:00|1878.85|1861.05|1886.9|1869.1|1887.4|1869.6|1874.73|1856.93|382
1646108100000|2022-03-01 04:15:00|1887.4|1869.6|1880.17|1862.37|1887.75|1869.95|1877.63|1859.83|540
1646108400000|2022-03-01 04:20:00|1880.19|1862.39|1882.72|1864.92|1885.4|1867.6|1880.19|1862.39|387
1646108700000|2022-03-01 04:25:00|1882.7|1864.9|1880.9|1863.1|1884.09|1866.29|1879.65|1861.85|510
1646109000000|2022-03-01 04:30:00|1880.76|1862.96|1879.76|1861.96|1881.5|1863.7|1877.95|1860.15|545
1646109300000|2022-03-01 04:35:00|1879.71|1861.91|1879.32|1861.52|1879.71|1861.91|1876.79|1858.99|474
1646109600000|2022-03-01 04:40:00|1879.28|1861.48|1880.66|1862.86|1881.4|1863.6|1876.59|1858.79|362
1646109900000|2022-03-01 04:45:00|1880.67|1862.87|1885.49|1867.69|1886.75|1868.95|1880.2|1862.4|387
1646110200000|2022-03-01 04:50:00|1885.51|1867.71|1887.57|1869.77|1889.19|1871.39|1881.32|1863.52|402
1646110500000|2022-03-01 04:55:00|1887.72|1869.92|1886.19|1868.39|1888.36|1870.56|1885.12|1867.32|505
1646110800000|2022-03-01 05:00:00|1886.2|1868.4|1886.27|1868.47|1890.9|1873.1|1883.41|1865.61|647
1646111100000|2022-03-01 05:05:00|1886.26|1868.46|1879.83|1862.03|1886.4|1868.6|1878.67|1860.87|579
1646111400000|2022-03-01 05:10:00|1879.85|1862.05|1880.15|1862.35|1880.71|1862.91|1876.58|1858.78|541
1646111700000|2022-03-01 05:15:00|1880|1862.2|1878.53|1860.73|1880.3|1862.5|1876.27|1858.47|520
1646112000000|2022-03-01 05:20:00|1878.49|1860.69|1873.83|1856.03|1879.4|1861.6|1869.8|1852|502
1646112300000|2022-03-01 05:25:00|1873.88|1856.08|1874.03|1856.23|1875.67|1857.87|1870.45|1852.65|575
1646112600000|2022-03-01 05:30:00|1873.95|1856.15|1871.07|1853.27|1874.08|1856.28|1871.03|1853.23|465
1646112900000|2022-03-01 05:35:00|1871.09|1853.29|1867.54|1849.74|1873.65|1855.85|1863.33|1845.53|547
1646113200000|2022-03-01 05:40:00|1867.35|1849.55|1857.14|1839.34|1868.68|1850.88|1856.51|1838.71|680
1646113500000|2022-03-01 05:45:00|1857.24|1839.44|1861.4|1843.6|1862.31|1844.51|1855.57|1837.77|541
1646113800000|2022-03-01 05:50:00|1861.33|1843.53|1864.34|1846.54|1865.63|1847.83|1860.9|1843.1|440
1646114100000|2022-03-01 05:55:00|1864.36|1846.56|1866.56|1848.76|1867.34|1849.54|1863.55|1845.75|521
1646114400000|2022-03-01 06:00:00|1866.55|1848.75|1863.74|1845.94|1866.9|1849.1|1861.35|1843.55|609
1646114700000|2022-03-01 06:05:00|1863.75|1845.95|1848.58|1830.78|1863.75|1845.95|1846.06|1828.26|678
1646115000000|2022-03-01 06:10:00|1848.59|1830.79|1852.4|1834.6|1852.48|1834.68|1842.75|1824.95|683
1646115300000|2022-03-01 06:15:00|1852.22|1834.42|1860.55|1842.75|1860.55|1842.75|1852.18|1834.38|416
1646115600000|2022-03-01 06:20:00|1860.57|1842.77|1871.36|1853.56|1872.05|1854.25|1860.2|1842.4|478
1646115900000|2022-03-01 06:25:00|1871.3|1853.5|1865.6|1847.8|1871.3|1853.5|1865.12|1847.32|524
1646116200000|2022-03-01 06:30:00|1865.7|1847.9|1873.17|1855.37|1874.57|1856.77|1865.7|1847.9|593
1646116500000|2022-03-01 06:35:00|1873.03|1855.23|1872.7|1854.9|1873.78|1855.98|1866.54|1848.74|540
1646116800000|2022-03-01 06:40:00|1872.67|1854.87|1866.08|1848.28|1873.27|1855.47|1865.1|1847.3|580
1646117100000|2022-03-01 06:45:00|1866.07|1848.27|1871.11|1853.31|1872.17|1854.37|1865.9|1848.1|421
1646117400000|2022-03-01 06:50:00|1871.28|1853.48|1877.89|1860.09|1878.4|1860.6|1870.05|1852.25|453
1646117700000|2022-03-01 06:55:00|1877.79|1859.99|1877.34|1859.54|1878.15|1860.35|1874.7|1856.9|479
1646118000000|2022-03-01 07:00:00|1877.44|1859.64|1879.23|1861.43|1879.74|1861.94|1873|1855.2|430
1646118300000|2022-03-01 07:05:00|1879.31|1861.51|1896.31|1878.51|1896.62|1878.82|1877.5|1859.7|625
1646118600000|2022-03-01 07:10:00|1896.35|1878.55|1891.79|1873.99|1897.18|1879.38|1890.28|1872.48|727
1646118900000|2022-03-01 07:15:00|1891.76|1873.96|1887.76|1869.96|1891.76|1873.96|1885.45|1867.65|550
1646119200000|2022-03-01 07:20:00|1887.75|1869.95|1881.36|1863.56|1888.42|1870.62|1879.16|1861.36|564
1646119500000|2022-03-01 07:25:00|1881.81|1864.01|1881.74|1863.94|1882.15|1864.35|1878.28|1860.48|464
1646119800000|2022-03-01 07:30:00|1881.59|1863.79|1885.94|1868.14|1885.94|1868.14|1879.82|1862.02|574
1646120100000|2022-03-01 07:35:00|1885.83|1868.03|1887.15|1869.35|1887.4|1869.6|1883.19|1865.39|538
1646120400000|2022-03-01 07:40:00|1887.12|1869.32|1879.8|1862|1890.14|1872.34|1879.72|1861.92|605
1646120700000|2022-03-01 07:45:00|1879.85|1862.05|1883.6|1865.8|1884.9|1867.1|1878.99|1861.19|474
1646121000000|2022-03-01 07:50:00|1883.63|1865.83|1887.98|1870.18|1890.98|1873.18|1882.83|1865.03|514
1646121300000|2022-03-01 07:55:00|1888.01|1870.21|1891.55|1873.75|1891.75|1873.95|1886.98|1869.18|513
1646121600000|2022-03-01 08:00:00|1891.65|1873.85|1898.47|1880.67|1898.7|1880.9|1891.02|1873.22|608
1646121900000|2022-03-01 08:05:00|1898.52|1880.72|1889.63|1871.83|1899.34|1881.54|1888.59|1870.79|631
1646122200000|2022-03-01 08:10:00|1889.64|1871.84|1888|1870.2|1889.98|1872.18|1886.6|1868.8|594
1646122500000|2022-03-01 08:15:00|1887.64|1869.84|1892.56|1874.76|1892.8|1875|1887.32|1869.52|516
1646122800000|2022-03-01 08:20:00|1892.5|1874.7|1885.42|1867.62|1899.61|1881.81|1882.4|1864.6|793
1646123100000|2022-03-01 08:25:00|1885.57|1867.77|1888.91|1871.11|1888.91|1871.11|1877.65|1859.85|731
1646123400000|2022-03-01 08:30:00|1888.6|1870.8|1881.32|1863.52|1889.38|1871.58|1878.32|1860.52|864
1646123700000|2022-03-01 08:35:00|1881.38|1863.58|1883.6|1865.8|1888.41|1870.61|1881.31|1863.51|803
1646124000000|2022-03-01 08:40:00|1883.7|1865.9|1892.59|1874.79|1892.68|1874.88|1883.68|1865.88|600
1646124300000|2022-03-01 08:45:00|1892.74|1874.94|1898.93|1881.13|1899.62|1881.82|1887.19|1869.39|797
1646124600000|2022-03-01 08:50:00|1899|1881.2|1900.04|1882.24|1907.95|1890.15|1897.43|1879.63|688
1646124900000|2022-03-01 08:55:00|1900.09|1882.29|1907.71|1889.91|1908.75|1890.95|1898.6|1880.8|647
1646125200000|2022-03-01 09:00:00|1907.76|1889.96|1894.69|1876.89|1909.09|1891.29|1893.31|1875.51|851
1646125500000|2022-03-01 09:05:00|1894.77|1876.97|1891.89|1874.09|1897.57|1879.77|1891.75|1873.95|633
1646125800000|2022-03-01 09:10:00|1892.35|1874.55|1893.45|1875.65|1895.02|1877.22|1889.6|1871.8|640
1646126100000|2022-03-01 09:15:00|1893.5|1875.7|1895.97|1878.17|1896.08|1878.28|1888.02|1870.22|705
1646126400000|2022-03-01 09:20:00|1895.98|1878.18|1891.08|1873.28|1896.54|1878.74|1888.26|1870.46|614
1646126700000|2022-03-01 09:25:00|1891.53|1873.73|1886.88|1869.08|1891.76|1873.96|1884.32|1866.52|551
1646127000000|2022-03-01 09:30:00|1886.68|1868.88|1881.15|1863.35|1886.95|1869.15|1872.15|1854.35|686
1646127300000|2022-03-01 09:35:00|1881.29|1863.49|1862.66|1844.86|1881.68|1863.88|1862.35|1844.55|704
1646127600000|2022-03-01 09:40:00|1862.8|1845|1876.58|1858.78|1877.91|1860.11|1862.75|1844.95|747
1646127900000|2022-03-01 09:45:00|1876.49|1858.69|1882.65|1864.85|1885.98|1868.18|1876.27|1858.47|536
1646128200000|2022-03-01 09:50:00|1882.85|1865.05|1881.4|1863.6|1887.43|1869.63|1877.56|1859.76|561
1646128500000|2022-03-01 09:55:00|1881.48|1863.68|1878.37|1860.57|1881.57|1863.77|1874.51|1856.71|627
1646128800000|2022-03-01 10:00:00|1878.36|1860.56|1881.74|1863.94|1884.35|1866.55|1874.67|1856.87|654
1646129100000|2022-03-01 10:05:00|1881.8|1864|1850.55|1832.75|1881.8|1864|1850.09|1832.29|801
1646129400000|2022-03-01 10:10:00|1850.43|1832.63|1865.21|1847.41|1867.26|1849.46|1847.29|1829.49|903
1646129700000|2022-03-01 10:15:00|1865.22|1847.42|1868.25|1850.45|1872.93|1855.13|1861.12|1843.32|767
1646130000000|2022-03-01 10:20:00|1868.26|1850.46|1870.22|1852.42|1873.82|1856.02|1868.26|1850.46|762
1646130300000|2022-03-01 10:25:00|1870.32|1852.52|1866.83|1849.03|1873.38|1855.58|1863.95|1846.15|787
1646130600000|2022-03-01 10:30:00|1866.73|1848.93|1876.17|1858.37|1876.2|1858.4|1863.11|1845.31|769
1646130900000|2022-03-01 10:35:00|1876.13|1858.33|1876.37|1858.57|1877.75|1859.95|1874.99|1857.19|635
1646131200000|2022-03-01 10:40:00|1876.16|1858.36|1880.81|1863.01|1881.8|1864|1875.87|1858.07|727
1646131500000|2022-03-01 10:45:00|1880.76|1862.96|1891.63|1873.83|1892.85|1875.05|1877.92|1860.12|755
1646131800000|2022-03-01 10:50:00|1891.72|1873.92|1894.05|1876.25|1895.34|1877.54|1887.32|1869.52|742
1646132100000|2022-03-01 10:55:00|1894.1|1876.3|1899.8|1882|1901.6|1883.8|1891.04|1873.24|710
1646132400000|2022-03-01 11:00:00|1899.78|1881.98|1891.55|1873.75|1902.55|1884.75|1889.92|1872.12|830
1646132700000|2022-03-01 11:05:00|1891.48|1873.68|1892.07|1874.27|1893.73|1875.93|1886.34|1868.54|841
1646133000000|2022-03-01 11:10:00|1892.1|1874.3|1889.69|1871.89|1892.29|1874.49|1885.02|1867.22|799
1646133300000|2022-03-01 11:15:00|1889.72|1871.92|1899.32|1881.52|1899.38|1881.58|1887.67|1869.87|784
1646133600000|2022-03-01 11:20:00|1899.23|1881.43|1895.44|1877.64|1903.11|1885.31|1894.46|1876.66|786
1646133900000|2022-03-01 11:25:00|1895.47|1877.67|1890.99|1873.19|1904.73|1886.93|1886.23|1868.43|838
1646134200000|2022-03-01 11:30:00|1890.98|1873.18|1896.89|1879.09|1897.63|1879.83|1890.98|1873.18|774
1646134500000|2022-03-01 11:35:00|1896.6|1878.8|1897.33|1879.53|1898.8|1881|1893.72|1875.92|715
1646134800000|2022-03-01 11:40:00|1897.32|1879.52|1886.79|1868.99|1898.95|1881.15|1885.78|1867.98|647
1646135100000|2022-03-01 11:45:00|1887.52|1869.72|1881.93|1864.13|1887.62|1869.82|1876.9|1859.1|763
1646135400000|2022-03-01 11:50:00|1881.9|1864.1|1882.37|1864.57|1886.95|1869.15|1880.29|1862.49|767
1646135700000|2022-03-01 11:55:00|1882.25|1864.45|1892.95|1875.15|1894.03|1876.23|1880.9|1863.1|671
1646136000000|2022-03-01 12:00:00|1892.83|1875.03|1894.07|1876.27|1895.54|1877.74|1890.74|1872.94|669
1646136300000|2022-03-01 12:05:00|1894.09|1876.29|1890.67|1872.87|1894.33|1876.53|1885.31|1867.51|765
1646136600000|2022-03-01 12:10:00|1890.7|1872.9|1898.33|1880.53|1899.64|1881.84|1889.97|1872.17|869
1646136900000|2022-03-01 12:15:00|1898.36|1880.56|1903.5|1885.7|1905.94|1888.14|1896.48|1878.68|856
1646137200000|2022-03-01 12:20:00|1903.53|1885.73|1916.48|1898.68|1917.4|1899.6|1903.36|1885.56|818
1646137500000|2022-03-01 12:25:00|1916.43|1898.63|1916.5|1898.7|1918.35|1900.55|1909.46|1891.66|870
1646137800000|2022-03-01 12:30:00|1916.49|1898.69|1894.66|1876.86|1916.87|1899.07|1889.32|1871.52|788
1646138100000|2022-03-01 12:35:00|1894.64|1876.84|1886.63|1868.83|1896.43|1878.63|1882.92|1865.12|735
1646138400000|2022-03-01 12:40:00|1886.65|1868.85|1895.47|1877.67|1899.1|1881.3|1886.56|1868.76|746
1646138700000|2022-03-01 12:45:00|1895.42|1877.62|1901.43|1883.63|1907.4|1889.6|1890.8|1873|879
1646139000000|2022-03-01 12:50:00|1901.44|1883.64|1900.49|1882.69|1908.05|1890.25|1900.46|1882.66|807
1646139300000|2022-03-01 12:55:00|1900.66|1882.86|1905.65|1887.85|1906.81|1889.01|1900.46|1882.66|854
1646139600000|2022-03-01 13:00:00|1906|1888.2|1917.53|1899.73|1917.6|1899.8|1899.72|1881.92|877
1646139900000|2022-03-01 13:05:00|1917.3|1899.5|1954.63|1936.83|1954.63|1936.83|1916.53|1898.73|986
1646140200000|2022-03-01 13:10:00|1953.95|1936.15|1965.76|1947.96|1966.46|1948.66|1949.54|1931.74|789
1646140500000|2022-03-01 13:15:00|1965.71|1947.91|1946.39|1928.59|1966.7|1948.9|1941.92|1924.12|635
1646140800000|2022-03-01 13:20:00|1946.13|1928.33|1943.51|1925.71|1952.1|1934.3|1937.2|1919.4|597
1646141100000|2022-03-01 13:25:00|1943.52|1925.72|1952.18|1934.38|1956.2|1938.4|1938.46|1920.66|769
1646141400000|2022-03-01 13:30:00|1953.4|1935.6|1956.24|1938.44|1960.02|1942.22|1943.6|1925.8|870
1646141700000|2022-03-01 13:35:00|1955.93|1938.13|1940.44|1922.64|1956.53|1938.73|1940.29|1922.49|722
1646142000000|2022-03-01 13:40:00|1940.42|1922.62|1938.68|1920.88|1942.05|1924.25|1934.36|1916.56|740
1646142300000|2022-03-01 13:45:00|1939.72|1921.92|1945.43|1927.63|1949.35|1931.55|1938.6|1920.8|693
1646142600000|2022-03-01 13:50:00|1945.4|1927.6|1954.34|1936.54|1955.65|1937.85|1944.98|1927.18|786
1646142900000|2022-03-01 13:55:00|1954.14|1936.34|1946.43|1928.63|1958.12|1940.32|1945.37|1927.57|720
1646143200000|2022-03-01 14:00:00|1946.4|1928.6|1952.74|1934.94|1957.38|1939.58|1941.4|1923.6|817
1646143500000|2022-03-01 14:05:00|1952.79|1934.99|1947.51|1929.71|1955.19|1937.39|1945.7|1927.9|623
1646143800000|2022-03-01 14:10:00|1947.33|1929.53|1947.13|1929.33|1950.18|1932.38|1941.24|1923.44|792
1646144100000|2022-03-01 14:15:00|1947.18|1929.38|1946.89|1929.09|1951.59|1933.79|1943.9|1926.1|853
1646144400000|2022-03-01 14:20:00|1946.92|1929.12|1941.5|1923.7|1948.32|1930.52|1936.04|1918.24|766
1646144700000|2022-03-01 14:25:00|1941.49|1923.69|1935.55|1917.75|1945.99|1928.19|1935.55|1917.75|779
1646145000000|2022-03-01 14:30:00|1935.5|1917.7|1905.05|1887.25|1942.38|1924.58|1894.4|1876.6|747
1646145300000|2022-03-01 14:35:00|1905.23|1887.43|1923.55|1905.75|1923.74|1905.94|1904.4|1886.6|740
1646145600000|2022-03-01 14:40:00|1923.69|1905.89|1911.45|1893.65|1923.69|1905.89|1906.6|1888.8|725
1646145900000|2022-03-01 14:45:00|1911.49|1893.69|1895.2|1877.4|1913.35|1895.55|1889.4|1871.6|712
1646146200000|2022-03-01 14:50:00|1895.32|1877.52|1888.74|1870.94|1897.63|1879.83|1875.22|1857.42|704
1646146500000|2022-03-01 14:55:00|1888.66|1870.86|1885.43|1867.63|1897.21|1879.41|1881.55|1863.75|704
1646146800000|2022-03-01 15:00:00|1885.44|1867.64|1883.25|1865.45|1894.31|1876.51|1869.87|1852.07|743
1646147100000|2022-03-01 15:05:00|1883.33|1865.53|1894.59|1876.79|1901.01|1883.21|1881.58|1863.78|701
1646147400000|2022-03-01 15:10:00|1894.53|1876.73|1885.7|1867.9|1894.95|1877.15|1882.04|1864.24|697
1646147700000|2022-03-01 15:15:00|1886.32|1868.52|1907.38|1889.58|1910.36|1892.56|1886.32|1868.52|679
1646148000000|2022-03-01 15:20:00|1907.39|1889.59|1907.66|1889.86|1914.42|1896.62|1903.42|1885.62|662
1646148300000|2022-03-01 15:25:00|1907.59|1889.79|1903.79|1885.99|1909.76|1891.96|1897.9|1880.1|638
1646148600000|2022-03-01 15:30:00|1903.76|1885.96|1897.36|1879.56|1907.96|1890.16|1896.93|1879.13|677
1646148900000|2022-03-01 15:35:00|1897.37|1879.57|1892.4|1874.6|1897.43|1879.63|1886.51|1868.71|664
1646149200000|2022-03-01 15:40:00|1892.73|1874.93|1875.23|1857.43|1892.73|1874.93|1871.01|1853.21|658
1646149500000|2022-03-01 15:45:00|1875.22|1857.42|1882.56|1864.76|1883.22|1865.42|1869.47|1851.67|706
1646149800000|2022-03-01 15:50:00|1882.58|1864.78|1897.01|1879.21|1898.49|1880.69|1882.58|1864.78|690
1646150100000|2022-03-01 15:55:00|1896.87|1879.07|1893.73|1875.93|1897.06|1879.26|1888.09|1870.29|672
1646150400000|2022-03-01 16:00:00|1893.75|1875.95|1895.3|1877.5|1897.61|1879.81|1881.9|1864.1|671
1646150700000|2022-03-01 16:05:00|1895.32|1877.52|1883.43|1865.63|1896.02|1878.22|1882.6|1864.8|664
1646151000000|2022-03-01 16:10:00|1883.4|1865.6|1894.49|1876.69|1894.49|1876.69|1882.35|1864.55|665
1646151300000|2022-03-01 16:15:00|1894.64|1876.84|1909.32|1891.52|1910.8|1893|1894.64|1876.84|670
1646151600000|2022-03-01 16:20:00|1909.74|1891.94|1908.88|1891.08|1911.94|1894.14|1904.53|1886.73|629
1646151900000|2022-03-01 16:25:00|1908.9|1891.1|1892.39|1874.59|1910.18|1892.38|1891.4|1873.6|640
1646152200000|2022-03-01 16:30:00|1892.34|1874.54|1874.15|1856.35|1892.44|1874.64|1868.9|1851.1|734
1646152500000|2022-03-01 16:35:00|1874.22|1856.42|1885.73|1867.93|1886.97|1869.17|1871.3|1853.5|702
1646152800000|2022-03-01 16:40:00|1885.69|1867.89|1884.98|1867.18|1889.74|1871.94|1880.85|1863.05|650
1646153100000|2022-03-01 16:45:00|1885.09|1867.29|1871.47|1853.67|1885.18|1867.38|1866.7|1848.9|665
1646153400000|2022-03-01 16:50:00|1871.51|1853.71|1867.77|1849.97|1873.98|1856.18|1862.4|1844.6|691
1646153700000|2022-03-01 16:55:00|1867.64|1849.84|1869.58|1851.78|1870.24|1852.44|1857.65|1839.85|636
1646154000000|2022-03-01 17:00:00|1869.61|1851.81|1860.07|1842.27|1872.4|1854.6|1859.99|1842.19|650
1646154300000|2022-03-01 17:05:00|1860.06|1842.26|1867.1|1849.3|1868.03|1850.23|1858.66|1840.86|580
1646154600000|2022-03-01 17:10:00|1867.11|1849.31|1873.14|1855.34|1873.55|1855.75|1863.8|1846|551
1646154900000|2022-03-01 17:15:00|1873.2|1855.4|1878.12|1860.32|1879.4|1861.6|1871.48|1853.68|566
1646155200000|2022-03-01 17:20:00|1878.13|1860.33|1879.5|1861.7|1881.4|1863.6|1875.85|1858.05|426
1646155500000|2022-03-01 17:25:00|1879.39|1861.59|1879.67|1861.87|1882.15|1864.35|1874|1856.2|514
1646155800000|2022-03-01 17:30:00|1879.68|1861.88|1884.85|1867.05|1884.85|1867.05|1874.84|1857.04|456
1646156100000|2022-03-01 17:35:00|1885.4|1867.6|1882.84|1865.04|1885.82|1868.02|1880|1862.2|521
1646156400000|2022-03-01 17:40:00|1882.87|1865.07|1884.48|1866.68|1884.67|1866.87|1881.48|1863.68|560
1646156700000|2022-03-01 17:45:00|1884.49|1866.69|1891.79|1873.99|1892.1|1874.3|1880|1862.2|604
1646157000000|2022-03-01 17:50:00|1891.99|1874.19|1888.69|1870.89|1898.42|1880.62|1887.28|1869.48|619
1646157300000|2022-03-01 17:55:00|1888.75|1870.95|1885.16|1867.36|1888.75|1870.95|1880.8|1863|514
1646157600000|2022-03-01 18:00:00|1885.17|1867.37|1883.51|1865.71|1889.8|1872|1881.26|1863.46|552
1646157900000|2022-03-01 18:05:00|1883.49|1865.69|1878.49|1860.69|1885.2|1867.4|1874.18|1856.38|570
1646158200000|2022-03-01 18:10:00|1878.57|1860.77|1875.71|1857.91|1878.57|1860.77|1869.28|1851.48|573
1646158500000|2022-03-01 18:15:00|1875.81|1858.01|1878.01|1860.21|1878.95|1861.15|1873.4|1855.6|495
1646158800000|2022-03-01 18:20:00|1878.2|1860.4|1877.83|1860.03|1881.4|1863.6|1877.41|1859.61|492
1646159100000|2022-03-01 18:25:00|1877.7|1859.9|1880.22|1862.42|1882.91|1865.11|1875.38|1857.58|525
1646159400000|2022-03-01 18:30:00|1880.24|1862.44|1888.13|1870.33|1890.6|1872.8|1879.07|1861.27|548
1646159700000|2022-03-01 18:35:00|1888|1870.2|1894.42|1876.62|1896.35|1878.55|1886.75|1868.95|538
1646160000000|2022-03-01 18:40:00|1894.41|1876.61|1891.69|1873.89|1894.92|1877.12|1887.88|1870.08|541
1646160300000|2022-03-01 18:45:00|1891.68|1873.88|1895.35|1877.55|1896.93|1879.13|1891.24|1873.44|562
1646160600000|2022-03-01 18:50:00|1895.51|1877.71|1893.96|1876.16|1896.7|1878.9|1891.38|1873.58|527
1646160900000|2022-03-01 18:55:00|1893.8|1876|1893.4|1875.6|1897.03|1879.23|1891.05|1873.25|484
1646161200000|2022-03-01 19:00:00|1893.24|1875.44|1890.4|1872.6|1893.39|1875.59|1885.13|1867.33|503
1646161500000|2022-03-01 19:05:00|1890.3|1872.5|1889.35|1871.55|1892.85|1875.05|1885.37|1867.57|432
1646161800000|2022-03-01 19:10:00|1889.38|1871.58|1885.29|1867.49|1890.45|1872.65|1881.95|1864.15|440
1646162100000|2022-03-01 19:15:00|1885.24|1867.44|1895.86|1878.06|1896.41|1878.61|1884.37|1866.57|493
1646162400000|2022-03-01 19:20:00|1896|1878.2|1899.7|1881.9|1900.43|1882.63|1894.23|1876.43|513
1646162700000|2022-03-01 19:25:00|1899.75|1881.95|1904.45|1886.65|1905.3|1887.5|1898.98|1881.18|493
1646163000000|2022-03-01 19:30:00|1904.83|1887.03|1894.92|1877.12|1904.85|1887.05|1894.92|1877.12|526
1646163300000|2022-03-01 19:35:00|1895.02|1877.22|1896.92|1879.12|1899.23|1881.43|1894.12|1876.32|489
1646163600000|2022-03-01 19:40:00|1896.96|1879.16|1893.77|1875.97|1897.53|1879.73|1890.9|1873.1|496
1646163900000|2022-03-01 19:45:00|1893.94|1876.14|1886.25|1868.45|1894.89|1877.09|1885.55|1867.75|487
1646164200000|2022-03-01 19:50:00|1886.38|1868.58|1879.61|1861.81|1886.38|1868.58|1876.6|1858.8|525
1646164500000|2022-03-01 19:55:00|1879.59|1861.79|1878.49|1860.69|1881.33|1863.53|1877.51|1859.71|464
1646164800000|2022-03-01 20:00:00|1878.47|1860.67|1890.59|1872.79|1890.59|1872.79|1875.9|1858.1|529
1646165100000|2022-03-01 20:05:00|1890.67|1872.87|1886.78|1868.98|1898.85|1881.05|1886.13|1868.33|452
1646165400000|2022-03-01 20:10:00|1886.73|1868.93|1892.5|1874.7|1895.29|1877.49|1884.37|1866.57|537
1646165700000|2022-03-01 20:15:00|1893|1875.2|1888.47|1870.67|1898.33|1880.53|1887.7|1869.9|618
1646166000000|2022-03-01 20:20:00|1888.56|1870.76|1892.65|1874.85|1894.52|1876.72|1883.63|1865.83|565
1646166300000|2022-03-01 20:25:00|1892.64|1874.84|1890.62|1872.82|1895.87|1878.07|1889.57|1871.77|514
1646166600000|2022-03-01 20:30:00|1890.63|1872.83|1890.63|1872.83|1890.66|1872.86|1881.5|1863.7|554
1646166900000|2022-03-01 20:35:00|1890.65|1872.85|1894.15|1876.35|1894.53|1876.73|1887.7|1869.9|507
1646167200000|2022-03-01 20:40:00|1894.21|1876.41|1885.69|1867.89|1896.49|1878.69|1885.4|1867.6|550
1646167500000|2022-03-01 20:45:00|1885.61|1867.81|1889.64|1871.84|1892.38|1874.58|1884.51|1866.71|533
1646167800000|2022-03-01 20:50:00|1889.65|1871.85|1898.38|1880.58|1898.95|1881.15|1886.2|1868.4|481
1646168100000|2022-03-01 20:55:00|1898.37|1880.57|1899.72|1881.92|1901.12|1883.32|1897.28|1879.48|460
1646168400000|2022-03-01 21:00:00|1899.76|1881.96|1904.5|1886.7|1906.73|1888.93|1899.76|1881.96|555
1646168700000|2022-03-01 21:05:00|1904.52|1886.72|1899.51|1881.71|1905.18|1887.38|1897.2|1879.4|523
1646169000000|2022-03-01 21:10:00|1899.46|1881.66|1894.78|1876.98|1901.81|1884.01|1894.55|1876.75|446
1646169300000|2022-03-01 21:15:00|1894.56|1876.76|1888.69|1870.89|1894.77|1876.97|1878.35|1860.55|569
1646169600000|2022-03-01 21:20:00|1888.59|1870.79|1887.06|1869.26|1893.94|1876.14|1881.38|1863.58|611
1646169900000|2022-03-01 21:25:00|1886.91|1869.11|1889.37|1871.57|1896.4|1878.6|1886.9|1869.1|518
1646170200000|2022-03-01 21:30:00|1890.08|1872.28|1882.44|1864.64|1896.23|1878.43|1879.25|1861.45|589
1646170500000|2022-03-01 21:35:00|1882.42|1864.62|1882.62|1864.82|1885.22|1867.42|1878.46|1860.66|598
1646170800000|2022-03-01 21:40:00|1882.87|1865.07|1880.04|1862.24|1886.52|1868.72|1878.96|1861.16|552
1646171100000|2022-03-01 21:45:00|1880.06|1862.26|1888.59|1870.79|1891.65|1873.85|1880.06|1862.26|539
1646171400000|2022-03-01 21:50:00|1888.64|1870.84|1882.14|1864.34|1892.07|1874.27|1880.27|1862.47|403
1646171700000|2022-03-01 21:55:00|1881.6|1863.8|1888.57|1870.77|1890|1872.2|1881.45|1863.65|522
1646172000000|2022-03-01 22:00:00|1888.56|1870.76|1881.85|1864.05|1889.96|1872.16|1880.39|1862.59|448
1646172300000|2022-03-01 22:05:00|1881.84|1864.04|1885.79|1867.99|1886.74|1868.94|1879.9|1862.1|406
1646172600000|2022-03-01 22:10:00|1885.88|1868.08|1888.01|1870.21|1888.28|1870.48|1881.15|1863.35|361
1646172900000|2022-03-01 22:15:00|1888|1870.2|1887.11|1869.31|1891.41|1873.61|1886.45|1868.65|288
1646173200000|2022-03-01 22:20:00|1887.06|1869.26|1897.4|1879.6|1897.4|1879.6|1886.4|1868.6|304
1646173500000|2022-03-01 22:25:00|1897.39|1879.59|1898.6|1880.8|1898.69|1880.89|1893.47|1875.67|345
1646173800000|2022-03-01 22:30:00|1898.68|1880.88|1893.85|1876.05|1898.68|1880.88|1893.36|1875.56|243
1646174100000|2022-03-01 22:35:00|1893.84|1876.04|1903.31|1885.51|1905.36|1887.56|1893.84|1876.04|420
1646174400000|2022-03-01 22:40:00|1903.24|1885.44|1907.76|1889.96|1909.23|1891.43|1899.89|1882.09|555
1646174700000|2022-03-01 22:45:00|1907.75|1889.95|1897.25|1879.45|1907.75|1889.95|1896.8|1879|434
1646175000000|2022-03-01 22:50:00|1897.29|1879.49|1900.44|1882.64|1900.65|1882.85|1896.04|1878.24|489
1646175300000|2022-03-01 22:55:00|1900.43|1882.63|1903.03|1885.23|1904.3|1886.5|1898.47|1880.67|533
1646175600000|2022-03-01 23:00:00|1903.14|1885.34|1895.21|1877.41|1903.31|1885.51|1892.85|1875.05|387
1646175900000|2022-03-01 23:05:00|1895.03|1877.23|1899.18|1881.38|1904.48|1886.68|1893.97|1876.17|541
1646176200000|2022-03-01 23:10:00|1898.98|1881.18|1890.82|1873.02|1899.35|1881.55|1884.6|1866.8|492
1646176500000|2022-03-01 23:15:00|1890.74|1872.94|1893.32|1875.52|1894.62|1876.82|1886.67|1868.87|593
1646176800000|2022-03-01 23:20:00|1893.36|1875.56|1890.84|1873.04|1893.63|1875.83|1889.02|1871.22|484
1646177100000|2022-03-01 23:25:00|1890.83|1873.03|1889.19|1871.39|1894.18|1876.38|1888.63|1870.83|464
1646177400000|2022-03-01 23:30:00|1888.69|1870.89|1894.4|1876.6|1894.4|1876.6|1884.84|1867.04|549
1646177700000|2022-03-01 23:35:00|1894.32|1876.52|1896.86|1879.06|1898.78|1880.98|1892.84|1875.04|581
1646178000000|2022-03-01 23:40:00|1896.83|1879.03|1899.61|1881.81|1899.61|1881.81|1895.53|1877.73|444
1646178300000|2022-03-01 23:45:00|1899.71|1881.91|1896.66|1878.86|1899.71|1881.91|1894.16|1876.36|820
1646178600000|2022-03-01 23:50:00|1896.93|1879.13|1893.98|1876.18|1901.92|1884.12|1892.84|1875.04|685
1646178900000|2022-03-01 23:55:00|1894.18|1876.38|1899.05|1881.25|1899.27|1881.47|1894.12|1876.32|577
1646179200000|2022-03-02 00:00:00|1899.09|1881.29|1897.51|1879.71|1900.65|1882.85|1885.37|1867.57|621
1646179500000|2022-03-02 00:05:00|1897.52|1879.72|1888.72|1870.92|1902.68|1884.88|1886.32|1868.52|636
1646179800000|2022-03-02 00:10:00|1888.8|1871|1902.6|1884.8|1903.4|1885.6|1888.8|1871|533
1646180100000|2022-03-02 00:15:00|1902.65|1884.85|1895.4|1877.6|1902.96|1885.16|1894.25|1876.45|498
1646180400000|2022-03-02 00:20:00|1895.42|1877.62|1873.76|1855.96|1897.35|1879.55|1873.76|1855.96|567
1646180700000|2022-03-02 00:25:00|1874.01|1856.21|1871.2|1853.4|1874.01|1856.21|1864.59|1846.79|714
1646181000000|2022-03-02 00:30:00|1871.3|1853.5|1849.23|1831.43|1871.38|1853.58|1848.49|1830.69|656
1646181300000|2022-03-02 00:35:00|1849.25|1831.45|1869.9|1852.1|1871.1|1853.3|1849.25|1831.45|680
1646181600000|2022-03-02 00:40:00|1870.05|1852.25|1868.35|1850.55|1872.33|1854.53|1866.07|1848.27|583
1646181900000|2022-03-02 00:45:00|1868.38|1850.58|1874.58|1856.78|1877.15|1859.35|1868.38|1850.58|523
1646182200000|2022-03-02 00:50:00|1874.45|1856.65|1869.81|1852.01|1874.68|1856.88|1866.43|1848.63|578
1646182500000|2022-03-02 00:55:00|1870.04|1852.24|1876.4|1858.6|1876.4|1858.6|1864.39|1846.59|571
1646182800000|2022-03-02 01:00:00|1876.33|1858.53|1881.54|1863.74|1883.4|1865.6|1869.71|1851.91|612
1646183100000|2022-03-02 01:05:00|1881.38|1863.58|1884.38|1866.58|1885.42|1867.62|1879.46|1861.66|507
1646183400000|2022-03-02 01:10:00|1884.5|1866.7|1882.71|1864.91|1886.37|1868.57|1879.98|1862.18|489
1646183700000|2022-03-02 01:15:00|1882.88|1865.08|1876.87|1859.07|1884.32|1866.52|1876.39|1858.59|157
1646184000000|2022-03-02 01:20:00|1865.48|1847.68|1862.12|1844.32|1865.58|1847.78|1852.34|1834.54|650
1646184300000|2022-03-02 01:25:00|1862.11|1844.31|1861.78|1843.98|1864.58|1846.78|1857.64|1839.84|567
1646184600000|2022-03-02 01:30:00|1862.37|1844.57|1876.07|1858.27|1876.89|1859.09|1860.08|1842.28|588
1646184900000|2022-03-02 01:35:00|1875.66|1857.86|1870.09|1852.29|1878.37|1860.57|1869.59|1851.79|548
1646185200000|2022-03-02 01:40:00|1870.26|1852.46|1868.29|1850.49|1872.17|1854.37|1865.41|1847.61|531
1646185500000|2022-03-02 01:45:00|1867.6|1849.8|1867.38|1849.58|1873.71|1855.91|1863.46|1845.66|531
1646185800000|2022-03-02 01:50:00|1867.39|1849.59|1874.4|1856.6|1874.52|1856.72|1864.67|1846.87|567
1646186100000|2022-03-02 01:55:00|1874.3|1856.5|1878.33|1860.53|1880.4|1862.6|1873.29|1855.49|483
1646186400000|2022-03-02 02:00:00|1878.37|1860.57|1875.01|1857.21|1878.37|1860.57|1866.4|1848.6|577
1646186700000|2022-03-02 02:05:00|1875.02|1857.22|1875.65|1857.85|1878.6|1860.8|1874.67|1856.87|468
1646187000000|2022-03-02 02:10:00|1875.63|1857.83|1879.37|1861.57|1880.4|1862.6|1872.76|1854.96|413
1646187300000|2022-03-02 02:15:00|1879.38|1861.58|1866.35|1848.55|1879.48|1861.68|1863.67|1845.87|557
1646187600000|2022-03-02 02:20:00|1866.33|1848.53|1869.46|1851.66|1871.93|1854.13|1862.71|1844.91|549
1646187900000|2022-03-02 02:25:00|1869.56|1851.76|1876.4|1858.6|1878.35|1860.55|1866.58|1848.78|591
1646188200000|2022-03-02 02:30:00|1876.48|1858.68|1877.1|1859.3|1880.31|1862.51|1876.43|1858.63|642
1646188500000|2022-03-02 02:35:00|1877.26|1859.46|1878.9|1861.1|1880.58|1862.78|1876.85|1859.05|599
1646188800000|2022-03-02 02:40:00|1878.91|1861.11|1880.04|1862.24|1880.63|1862.83|1876.98|1859.18|602
1646189100000|2022-03-02 02:45:00|1880.04|1862.24|1871.46|1853.66|1881.4|1863.6|1869.92|1852.12|503
1646189400000|2022-03-02 02:50:00|1870.74|1852.94|1873.82|1856.02|1874.85|1857.05|1869.05|1851.25|452
1646189700000|2022-03-02 02:55:00|1873.55|1855.75|1878.71|1860.91|1882.09|1864.29|1873.55|1855.75|540
1646190000000|2022-03-02 03:00:00|1878.55|1860.75|1884.18|1866.38|1885.39|1867.59|1874.92|1857.12|518
1646190300000|2022-03-02 03:05:00|1884.13|1866.33|1890.5|1872.7|1892.65|1874.85|1883.58|1865.78|445
1646190600000|2022-03-02 03:10:00|1890.31|1872.51|1892.06|1874.26|1894.4|1876.6|1889.36|1871.56|429
1646190900000|2022-03-02 03:15:00|1892.02|1874.22|1892.37|1874.57|1893.39|1875.59|1887.71|1869.91|524
1646191200000|2022-03-02 03:20:00|1892.39|1874.59|1892.71|1874.91|1895.9|1878.1|1891.66|1873.86|334
1646191500000|2022-03-02 03:25:00|1892.77|1874.97|1892.16|1874.36|1892.86|1875.06|1887.31|1869.51|496
1646191800000|2022-03-02 03:30:00|1892.3|1874.5|1898.65|1880.85|1898.95|1881.15|1890.81|1873.01|373
1646192100000|2022-03-02 03:35:00|1898.64|1880.84|1915.98|1898.18|1917.4|1899.6|1898.64|1880.84|540
1646192400000|2022-03-02 03:40:00|1915.93|1898.13|1919.99|1902.19|1921.4|1903.6|1913.53|1895.73|480
1646192700000|2022-03-02 03:45:00|1920.46|1902.66|1928.48|1910.68|1928.57|1910.77|1914.47|1896.67|582
1646193000000|2022-03-02 03:50:00|1928.4|1910.6|1926.29|1908.49|1930.22|1912.42|1923.14|1905.34|541
1646193300000|2022-03-02 03:55:00|1926.32|1908.52|1918.85|1901.05|1926.52|1908.72|1917.54|1899.74|507
1646193600000|2022-03-02 04:00:00|1919.02|1901.22|1921.23|1903.43|1922.32|1904.52|1913.52|1895.72|587
1646193900000|2022-03-02 04:05:00|1921.3|1903.5|1925.59|1907.79|1933.51|1915.71|1920.54|1902.74|649
1646194200000|2022-03-02 04:10:00|1925.73|1907.93|1922.92|1905.12|1925.93|1908.13|1918.24|1900.44|538
1646194500000|2022-03-02 04:15:00|1922.89|1905.09|1922.37|1904.57|1923.35|1905.55|1917.43|1899.63|562
1646194800000|2022-03-02 04:20:00|1922.52|1904.72|1928.18|1910.38|1929.97|1912.17|1920.65|1902.85|614
1646195100000|2022-03-02 04:25:00|1928.23|1910.43|1924.91|1907.11|1929.43|1911.63|1923.75|1905.95|579
1646195400000|2022-03-02 04:30:00|1924.89|1907.09|1932.9|1915.1|1933.01|1915.21|1923.36|1905.56|516
1646195700000|2022-03-02 04:35:00|1933.01|1915.21|1933.54|1915.74|1935.35|1917.55|1931.9|1914.1|491
1646196000000|2022-03-02 04:40:00|1933.35|1915.55|1930.42|1912.62|1933.9|1916.1|1927.71|1909.91|439
1646196300000|2022-03-02 04:45:00|1930.39|1912.59|1923.1|1905.3|1930.39|1912.59|1922.85|1905.05|598
1646196600000|2022-03-02 04:50:00|1923.13|1905.33|1909.2|1891.4|1923.34|1905.54|1909.2|1891.4|504
1646196900000|2022-03-02 04:55:00|1909.04|1891.24|1915.08|1897.28|1917.39|1899.59|1905.4|1887.6|643
1646197200000|2022-03-02 05:00:00|1915.09|1897.29|1914.87|1897.07|1920.26|1902.46|1914.1|1896.3|562
1646197500000|2022-03-02 05:05:00|1914.89|1897.09|1913.84|1896.04|1918.3|1900.5|1912.38|1894.58|594
1646197800000|2022-03-02 05:10:00|1913.69|1895.89|1911.13|1893.33|1915.39|1897.59|1910.22|1892.42|478
1646198100000|2022-03-02 05:15:00|1911.15|1893.35|1913.28|1895.48|1915.31|1897.51|1909.94|1892.14|503
1646198400000|2022-03-02 05:20:00|1913.25|1895.45|1912.13|1894.33|1914.32|1896.52|1912.13|1894.33|495
1646198700000|2022-03-02 05:25:00|1912.16|1894.36|1900.48|1882.68|1913.05|1895.25|1897.64|1879.84|575
1646199000000|2022-03-02 05:30:00|1900.76|1882.96|1905.4|1887.6|1905.4|1887.6|1900.29|1882.49|571
1646199300000|2022-03-02 05:35:00|1905.28|1887.48|1908.9|1891.1|1911.8|1894|1904.73|1886.93|551
1646199600000|2022-03-02 05:40:00|1908.89|1891.09|1913.27|1895.47|1913.86|1896.06|1905.84|1888.04|494
1646199900000|2022-03-02 05:45:00|1913.3|1895.5|1913.01|1895.21|1914.15|1896.35|1909.97|1892.17|390
1646200200000|2022-03-02 05:50:00|1912.96|1895.16|1915.07|1897.27|1915.4|1897.6|1911.66|1893.86|406
1646200500000|2022-03-02 05:55:00|1914.84|1897.04|1913.37|1895.57|1915.51|1897.71|1910.4|1892.6|428
1646200800000|2022-03-02 06:00:00|1913.4|1895.6|1909.49|1891.69|1914.22|1896.42|1907.94|1890.14|525
1646201100000|2022-03-02 06:05:00|1909.48|1891.68|1915.44|1897.64|1917.33|1899.53|1909|1891.2|428
1646201400000|2022-03-02 06:10:00|1915.43|1897.63|1908.44|1890.64|1915.52|1897.72|1908.44|1890.64|467
1646201700000|2022-03-02 06:15:00|1908.46|1890.66|1911.96|1894.16|1914.05|1896.25|1908.32|1890.52|427
1646202000000|2022-03-02 06:20:00|1912.02|1894.22|1904.32|1886.52|1912.55|1894.75|1903.4|1885.6|528
1646202300000|2022-03-02 06:25:00|1904.35|1886.55|1906.21|1888.41|1907.97|1890.17|1903.6|1885.8|508
1646202600000|2022-03-02 06:30:00|1906.23|1888.43|1897.74|1879.94|1908.23|1890.43|1897.19|1879.39|508
1646202900000|2022-03-02 06:35:00|1898.07|1880.27|1902.35|1884.55|1903.37|1885.57|1895.9|1878.1|506
1646203200000|2022-03-02 06:40:00|1902.16|1884.36|1896.84|1879.04|1902.25|1884.45|1896.27|1878.47|499
1646203500000|2022-03-02 06:45:00|1897.06|1879.26|1896.22|1878.42|1900.57|1882.77|1894.48|1876.68|508
1646203800000|2022-03-02 06:50:00|1896.25|1878.45|1895.12|1877.32|1899.75|1881.95|1894.27|1876.47|505
1646204100000|2022-03-02 06:55:00|1895.02|1877.22|1882.04|1864.24|1895.02|1877.22|1879.3|1861.5|547
1646204400000|2022-03-02 07:00:00|1882.03|1864.23|1876.96|1859.16|1886.07|1868.27|1873.98|1856.18|566
1646204700000|2022-03-02 07:05:00|1877.01|1859.21|1872.5|1854.7|1879.43|1861.63|1871.4|1853.6|617
1646205000000|2022-03-02 07:10:00|1872.41|1854.61|1871.28|1853.48|1875.24|1857.44|1867.31|1849.51|661
1646205300000|2022-03-02 07:15:00|1871.3|1853.5|1873.28|1855.48|1877.33|1859.53|1867.4|1849.6|653
1646205600000|2022-03-02 07:20:00|1873.6|1855.8|1869.18|1851.38|1874.13|1856.33|1866.7|1848.9|647
1646205900000|2022-03-02 07:25:00|1869.27|1851.47|1879.69|1861.89|1880.7|1862.9|1869.1|1851.3|604
1646206200000|2022-03-02 07:30:00|1879.72|1861.92|1878.5|1860.7|1884.12|1866.32|1876.4|1858.6|573
1646206500000|2022-03-02 07:35:00|1878.51|1860.71|1877.87|1860.07|1882.36|1864.56|1877.74|1859.94|488
1646206800000|2022-03-02 07:40:00|1877.8|1860|1882.13|1864.33|1882.9|1865.1|1877.65|1859.85|469
1646207100000|2022-03-02 07:45:00|1882.16|1864.36|1883.73|1865.93|1884.1|1866.3|1879.09|1861.29|435
1646207400000|2022-03-02 07:50:00|1883.67|1865.87|1882.24|1864.44|1886.6|1868.8|1880.15|1862.35|515
1646207700000|2022-03-02 07:55:00|1882.26|1864.46|1883.06|1865.26|1883.06|1865.26|1879.98|1862.18|538
1646208000000|2022-03-02 08:00:00|1883.32|1865.52|1886.16|1868.36|1887.09|1869.29|1881.08|1863.28|600
1646208300000|2022-03-02 08:05:00|1886.18|1868.38|1873.52|1855.72|1886.28|1868.48|1866.7|1848.9|614
1646208600000|2022-03-02 08:10:00|1873.59|1855.79|1877.64|1859.84|1879.4|1861.6|1873.44|1855.64|653
1646208900000|2022-03-02 08:15:00|1877.87|1860.07|1897.45|1879.65|1899.68|1881.88|1877.54|1859.74|657
1646209200000|2022-03-02 08:20:00|1897.44|1879.64|1892.72|1874.92|1898.96|1881.16|1892.42|1874.62|653
1646209500000|2022-03-02 08:25:00|1892.71|1874.91|1894.05|1876.25|1895.26|1877.46|1887.98|1870.18|620
1646209800000|2022-03-02 08:30:00|1894.14|1876.34|1897.49|1879.69|1899.4|1881.6|1892.93|1875.13|584
1646210100000|2022-03-02 08:35:00|1897.48|1879.68|1898.76|1880.96|1900.52|1882.72|1890.97|1873.17|602
1646210400000|2022-03-02 08:40:00|1899.3|1881.5|1896.97|1879.17|1900.53|1882.73|1894.48|1876.68|589
1646210700000|2022-03-02 08:45:00|1896.82|1879.02|1887.99|1870.19|1897.56|1879.76|1885.29|1867.49|626
1646211000000|2022-03-02 08:50:00|1888.01|1870.21|1883.45|1865.65|1889.21|1871.41|1883.3|1865.5|587
1646211300000|2022-03-02 08:55:00|1883.41|1865.61|1879.23|1861.43|1885.52|1867.72|1876.57|1858.77|587
1646211600000|2022-03-02 09:00:00|1879.3|1861.5|1885.36|1867.56|1885.48|1867.68|1873.25|1855.45|616
1646211900000|2022-03-02 09:05:00|1885.64|1867.84|1888.21|1870.41|1890.44|1872.64|1884.09|1866.29|572
1646212200000|2022-03-02 09:10:00|1888.2|1870.4|1883.38|1865.58|1891.2|1873.4|1883.35|1865.55|633
1646212500000|2022-03-02 09:15:00|1883.36|1865.56|1892.38|1874.58|1893.9|1876.1|1883.34|1865.54|555
1646212800000|2022-03-02 09:20:00|1892.45|1874.65|1891.3|1873.5|1895.12|1877.32|1890.05|1872.25|464
1646213100000|2022-03-02 09:25:00|1891.66|1873.86|1884.13|1866.33|1892.85|1875.05|1881.36|1863.56|544
1646213400000|2022-03-02 09:30:00|1884.14|1866.34|1887.85|1870.05|1902.4|1884.6|1880.38|1862.58|737
1646213700000|2022-03-02 09:35:00|1887.93|1870.13|1892.65|1874.85|1895.54|1877.74|1887.4|1869.6|640
1646214000000|2022-03-02 09:40:00|1892.7|1874.9|1893.91|1876.11|1894.77|1876.97|1888.54|1870.74|630
1646214300000|2022-03-02 09:45:00|1893.67|1875.87|1894.43|1876.63|1896.95|1879.15|1889.43|1871.63|641
1646214600000|2022-03-02 09:50:00|1894.42|1876.62|1892.4|1874.6|1898.03|1880.23|1891.48|1873.68|588
1646214900000|2022-03-02 09:55:00|1892.37|1874.57|1894.17|1876.37|1895.14|1877.34|1891.42|1873.62|548
1646215200000|2022-03-02 10:00:00|1894.2|1876.4|1900.34|1882.54|1901.96|1884.16|1893.05|1875.25|560
1646215500000|2022-03-02 10:05:00|1900.27|1882.47|1899.35|1881.55|1903.45|1885.65|1898.4|1880.6|556
1646215800000|2022-03-02 10:10:00|1899.31|1881.51|1901.81|1884.01|1902.26|1884.46|1897.75|1879.95|496
1646216100000|2022-03-02 10:15:00|1901.85|1884.05|1901.54|1883.74|1904.47|1886.67|1895.33|1877.53|606
1646216400000|2022-03-02 10:20:00|1901.77|1883.97|1901.54|1883.74|1903.92|1886.12|1900.1|1882.3|519
1646216700000|2022-03-02 10:25:00|1901.47|1883.67|1901.9|1884.1|1906.15|1888.35|1900.34|1882.54|560
1646217000000|2022-03-02 10:30:00|1902.17|1884.37|1911.53|1893.73|1911.53|1893.73|1901.9|1884.1|437
1646217300000|2022-03-02 10:35:00|1911.4|1893.6|1913.69|1895.89|1915.7|1897.9|1910.11|1892.31|570
1646217600000|2022-03-02 10:40:00|1913.65|1895.85|1908.05|1890.25|1913.72|1895.92|1905.47|1887.67|574
1646217900000|2022-03-02 10:45:00|1908.07|1890.27|1909.4|1891.6|1909.4|1891.6|1904.22|1886.42|523
1646218200000|2022-03-02 10:50:00|1909.08|1891.28|1907.92|1890.12|1909.27|1891.47|1905.29|1887.49|560
1646218500000|2022-03-02 10:55:00|1907.93|1890.13|1903.64|1885.84|1908.19|1890.39|1902.74|1884.94|575
1646218800000|2022-03-02 11:00:00|1903.62|1885.82|1894.01|1876.21|1905.12|1887.32|1891.28|1873.48|551
1646219100000|2022-03-02 11:05:00|1893.98|1876.18|1895.54|1877.74|1895.7|1877.9|1889.95|1872.15|564
1646219400000|2022-03-02 11:10:00|1895.51|1877.71|1904.57|1886.77|1907.72|1889.92|1892.74|1874.94|613
1646219700000|2022-03-02 11:15:00|1904.59|1886.79|1901.05|1883.25|1906.96|1889.16|1900.9|1883.1|513
1646220000000|2022-03-02 11:20:00|1901.4|1883.6|1898.28|1880.48|1906.52|1888.72|1893.22|1875.42|613
1646220300000|2022-03-02 11:25:00|1898.27|1880.47|1901.81|1884.01|1902.7|1884.9|1896.85|1879.05|605
1646220600000|2022-03-02 11:30:00|1901.76|1883.96|1902.38|1884.58|1907.38|1889.58|1900.1|1882.3|584
1646220900000|2022-03-02 11:35:00|1902.32|1884.52|1904.73|1886.93|1907.6|1889.8|1902.3|1884.5|470
1646221200000|2022-03-02 11:40:00|1904.66|1886.86|1909|1891.2|1909|1891.2|1903.17|1885.37|507
1646221500000|2022-03-02 11:45:00|1908.85|1891.05|1905.79|1887.99|1909.15|1891.35|1904.26|1886.46|501
1646221800000|2022-03-02 11:50:00|1905.81|1888.01|1904.26|1886.46|1906.76|1888.96|1903.4|1885.6|449
1646222100000|2022-03-02 11:55:00|1904.24|1886.44|1904.43|1886.63|1905.95|1888.15|1902.22|1884.42|427
1646222400000|2022-03-02 12:00:00|1904.4|1886.6|1910.48|1892.68|1910.48|1892.68|1902.4|1884.6|437
1646222700000|2022-03-02 12:05:00|1910.5|1892.7|1913.5|1895.7|1915.27|1897.47|1909.52|1891.72|481
1646223000000|2022-03-02 12:10:00|1913.52|1895.72|1919.17|1901.37|1919.22|1901.42|1912.76|1894.96|544
1646223300000|2022-03-02 12:15:00|1919.22|1901.42|1901.57|1883.77|1925.61|1907.81|1899.43|1881.63|665
1646223600000|2022-03-02 12:20:00|1901.58|1883.78|1898.17|1880.37|1902.29|1884.49|1890.43|1872.63|696
1646223900000|2022-03-02 12:25:00|1898.3|1880.5|1897.4|1879.6|1904.27|1886.47|1890.43|1872.63|677
1646224200000|2022-03-02 12:30:00|1897.35|1879.55|1886.75|1868.95|1897.39|1879.59|1881.4|1863.6|717
1646224500000|2022-03-02 12:35:00|1886.55|1868.75|1892.65|1874.85|1893.61|1875.81|1883.19|1865.39|651
1646224800000|2022-03-02 12:40:00|1892.51|1874.71|1893.2|1875.4|1897.13|1879.33|1891.6|1873.8|615
1646225100000|2022-03-02 12:45:00|1893.25|1875.45|1896.86|1879.06|1899.35|1881.55|1888.4|1870.6|655
1646225400000|2022-03-02 12:50:00|1896.57|1878.77|1898.34|1880.54|1903.5|1885.7|1896.57|1878.77|504
1646225700000|2022-03-02 12:55:00|1898.31|1880.51|1898.92|1881.12|1901.17|1883.37|1893.81|1876.01|575
1646226000000|2022-03-02 13:00:00|1898.83|1881.03|1894.16|1876.36|1898.85|1881.05|1892.36|1874.56|579
1646226300000|2022-03-02 13:05:00|1894.13|1876.33|1886.04|1868.24|1897.99|1880.19|1885.32|1867.52|597
1646226600000|2022-03-02 13:10:00|1885.69|1867.89|1881.52|1863.72|1888.16|1870.36|1879.95|1862.15|599
1646226900000|2022-03-02 13:15:00|1881.56|1863.76|1869.44|1851.64|1883.4|1865.6|1866.9|1849.1|693
1646227200000|2022-03-02 13:20:00|1869.41|1851.61|1874.17|1856.37|1876.46|1858.66|1867.54|1849.74|703
1646227500000|2022-03-02 13:25:00|1874.11|1856.31|1881.08|1863.28|1883.18|1865.38|1872.47|1854.67|679
1646227800000|2022-03-02 13:30:00|1880.55|1862.75|1870.1|1852.3|1887.92|1870.12|1867.59|1849.79|639
1646228100000|2022-03-02 13:35:00|1870.09|1852.29|1863.21|1845.41|1872.12|1854.32|1861.27|1843.47|631
1646228400000|2022-03-02 13:40:00|1863.22|1845.42|1852.14|1834.34|1864.88|1847.08|1845.5|1827.7|694
1646228700000|2022-03-02 13:45:00|1852.11|1834.31|1862.74|1844.94|1866.16|1848.36|1849.86|1832.06|664
1646229000000|2022-03-02 13:50:00|1862.88|1845.08|1861.53|1843.73|1865.05|1847.25|1856.32|1838.52|608
1646229300000|2022-03-02 13:55:00|1861.55|1843.75|1861.04|1843.24|1862.53|1844.73|1853.21|1835.41|637
1646229600000|2022-03-02 14:00:00|1861|1843.2|1869.92|1852.12|1871.4|1853.6|1859.09|1841.29|639
1646229900000|2022-03-02 14:05:00|1869.94|1852.14|1864.96|1847.16|1872.4|1854.6|1861.44|1843.64|564
1646230200000|2022-03-02 14:10:00|1864.91|1847.11|1867.19|1849.39|1867.77|1849.97|1861.86|1844.06|591
1646230500000|2022-03-02 14:15:00|1867.2|1849.4|1869.13|1851.33|1870.25|1852.45|1861.93|1844.13|639
1646230800000|2022-03-02 14:20:00|1869.08|1851.28|1866.11|1848.31|1869.19|1851.39|1862.37|1844.57|590
1646231100000|2022-03-02 14:25:00|1866.13|1848.33|1867.38|1849.58|1870.81|1853.01|1862.22|1844.42|689
1646231400000|2022-03-02 14:30:00|1867.19|1849.39|1866.69|1848.89|1873.78|1855.98|1862.48|1844.68|739
1646231700000|2022-03-02 14:35:00|1866.78|1848.98|1872.96|1855.16|1873.43|1855.63|1864.85|1847.05|647
1646232000000|2022-03-02 14:40:00|1872.97|1855.17|1905.45|1887.65|1907.43|1889.63|1871.73|1853.93|746
1646232300000|2022-03-02 14:45:00|1905.35|1887.55|1900.69|1882.89|1907.54|1889.74|1897.42|1879.62|735
1646232600000|2022-03-02 14:50:00|1900.54|1882.74|1902.04|1884.24|1903.95|1886.15|1893.56|1875.76|716
1646232900000|2022-03-02 14:55:00|1902.12|1884.32|1905.41|1887.61|1906.91|1889.11|1897.19|1879.39|663
1646233200000|2022-03-02 15:00:00|1905.45|1887.65|1909.45|1891.65|1922.35|1904.55|1905.45|1887.65|773
1646233500000|2022-03-02 15:05:00|1909.48|1891.68|1875.53|1857.73|1912.7|1894.9|1865.53|1847.73|793
1646233800000|2022-03-02 15:10:00|1876|1858.2|1870.43|1852.63|1884.64|1866.84|1867.45|1849.65|760
1646234100000|2022-03-02 15:15:00|1870.3|1852.5|1874.12|1856.32|1879.83|1862.03|1870.29|1852.49|723
1646234400000|2022-03-02 15:20:00|1874.17|1856.37|1877.75|1859.95|1886.3|1868.5|1873.58|1855.78|703
1646234700000|2022-03-02 15:25:00|1877.57|1859.77|1888.44|1870.64|1890.43|1872.63|1863.4|1845.6|697
1646235000000|2022-03-02 15:30:00|1888.4|1870.6|1876.6|1858.8|1895.42|1877.62|1876.6|1858.8|755
1646235300000|2022-03-02 15:35:00|1876.45|1858.65|1882.67|1864.87|1886.43|1868.63|1870.62|1852.82|660
1646235600000|2022-03-02 15:40:00|1882.72|1864.92|1874.07|1856.27|1885.39|1867.59|1873.33|1855.53|677
1646235900000|2022-03-02 15:45:00|1874.02|1856.22|1883.39|1865.59|1884.05|1866.25|1870.67|1852.87|658
1646236200000|2022-03-02 15:50:00|1883.49|1865.69|1872.49|1854.69|1884.43|1866.63|1872.49|1854.69|663
1646236500000|2022-03-02 15:55:00|1872.28|1854.48|1875.17|1857.37|1877.79|1859.99|1871.65|1853.85|583
1646236800000|2022-03-02 16:00:00|1875.16|1857.36|1877.14|1859.34|1880.58|1862.78|1867.26|1849.46|707
1646237100000|2022-03-02 16:05:00|1876.84|1859.04|1877.43|1859.63|1879.66|1861.86|1873.95|1856.15|637
1646237400000|2022-03-02 16:10:00|1877.45|1859.65|1881.63|1863.83|1881.77|1863.97|1874.33|1856.53|564
1646237700000|2022-03-02 16:15:00|1881.55|1863.75|1877.37|1859.57|1882|1864.2|1874.91|1857.11|554
1646238000000|2022-03-02 16:20:00|1877.43|1859.63|1874.48|1856.68|1882.16|1864.36|1870.42|1852.62|580
1646238300000|2022-03-02 16:25:00|1874.47|1856.67|1877.79|1859.99|1879.75|1861.95|1874.12|1856.32|544
1646238600000|2022-03-02 16:30:00|1878.1|1860.3|1882.64|1864.84|1886.37|1868.57|1875.79|1857.99|602
1646238900000|2022-03-02 16:35:00|1882.62|1864.82|1879.87|1862.07|1883|1865.2|1877.36|1859.56|572
1646239200000|2022-03-02 16:40:00|1879.85|1862.05|1874.98|1857.18|1881.33|1863.53|1873.49|1855.69|547
1646239500000|2022-03-02 16:45:00|1874.97|1857.17|1872.92|1855.12|1876.84|1859.04|1872.01|1854.21|440
1646239800000|2022-03-02 16:50:00|1872.88|1855.08|1872.55|1854.75|1876|1858.2|1870.77|1852.97|512
1646240100000|2022-03-02 16:55:00|1872.53|1854.73|1874.65|1856.85|1877.6|1859.8|1871.21|1853.41|523
1646240400000|2022-03-02 17:00:00|1874.63|1856.83|1877.8|1860|1878.94|1861.14|1870.65|1852.85|480
1646240700000|2022-03-02 17:05:00|1877.84|1860.04|1882.44|1864.64|1883.4|1865.6|1875.48|1857.68|440
1646241000000|2022-03-02 17:10:00|1882.5|1864.7|1881.64|1863.84|1884.8|1867|1880.56|1862.76|394
1646241300000|2022-03-02 17:15:00|1882.07|1864.27|1877.11|1859.31|1882.4|1864.6|1875.71|1857.91|444
1646241600000|2022-03-02 17:20:00|1877.19|1859.39|1876.48|1858.68|1879.57|1861.77|1874.85|1857.05|469
1646241900000|2022-03-02 17:25:00|1876.6|1858.8|1879.29|1861.49|1879.64|1861.84|1874.19|1856.39|504
1646242200000|2022-03-02 17:30:00|1879.39|1861.59|1883.18|1865.38|1883.95|1866.15|1874.96|1857.16|504
1646242500000|2022-03-02 17:35:00|1882.8|1865|1883.71|1865.91|1885.37|1867.57|1882.8|1865|409
1646242800000|2022-03-02 17:40:00|1883.72|1865.92|1882.4|1864.6|1885.4|1867.6|1881.85|1864.05|462
1646243100000|2022-03-02 17:45:00|1882.71|1864.91|1872.91|1855.11|1885.65|1867.85|1872.91|1855.11|481
1646243400000|2022-03-02 17:50:00|1873.07|1855.27|1864.95|1847.15|1873.55|1855.75|1864.78|1846.98|536
1646243700000|2022-03-02 17:55:00|1864.98|1847.18|1863.71|1845.91|1867.72|1849.92|1863.5|1845.7|541
1646244000000|2022-03-02 18:00:00|1863.87|1846.07|1873.08|1855.28|1874.78|1856.98|1863.77|1845.97|520
1646244300000|2022-03-02 18:05:00|1873.09|1855.29|1872.94|1855.14|1875.21|1857.41|1871.14|1853.34|454
1646244600000|2022-03-02 18:10:00|1872.95|1855.15|1873.48|1855.68|1876.48|1858.68|1872.4|1854.6|470
1646244900000|2022-03-02 18:15:00|1873.46|1855.66|1867.43|1849.63|1874.24|1856.44|1865.85|1848.05|551
1646245200000|2022-03-02 18:20:00|1867.44|1849.64|1866.68|1848.88|1873.66|1855.86|1865.53|1847.73|511
1646245500000|2022-03-02 18:25:00|1866.65|1848.85|1868.2|1850.4|1870.35|1852.55|1866.26|1848.46|438
1646245800000|2022-03-02 18:30:00|1868.23|1850.43|1874.44|1856.64|1874.65|1856.85|1867.86|1850.06|472
1646246100000|2022-03-02 18:35:00|1874.34|1856.54|1867.8|1850|1875.15|1857.35|1867.8|1850|465
1646246400000|2022-03-02 18:40:00|1867.65|1849.85|1857.26|1839.46|1868.28|1850.48|1856.58|1838.78|448
1646246700000|2022-03-02 18:45:00|1857.23|1839.43|1850.71|1832.91|1858.4|1840.6|1847.54|1829.74|494
1646247000000|2022-03-02 18:50:00|1850.7|1832.9|1849.4|1831.6|1855.56|1837.76|1847.59|1829.79|458
1646247300000|2022-03-02 18:55:00|1849.36|1831.56|1856.46|1838.66|1856.63|1838.83|1848.54|1830.74|472
1646247600000|2022-03-02 19:00:00|1856.44|1838.64|1865.41|1847.61|1867.21|1849.41|1855.7|1837.9|411
1646247900000|2022-03-02 19:05:00|1865.43|1847.63|1866.4|1848.6|1869.29|1851.49|1864.34|1846.54|418
1646248200000|2022-03-02 19:10:00|1866.39|1848.59|1861.65|1843.85|1866.47|1848.67|1861.13|1843.33|420
1646248500000|2022-03-02 19:15:00|1861.7|1843.9|1861.43|1843.63|1863.15|1845.35|1858.74|1840.94|385
1646248800000|2022-03-02 19:20:00|1861.4|1843.6|1851.53|1833.73|1863.42|1845.62|1850.37|1832.57|502
1646249100000|2022-03-02 19:25:00|1851.56|1833.76|1853.39|1835.59|1853.68|1835.88|1847.6|1829.8|411
1646249400000|2022-03-02 19:30:00|1853.28|1835.48|1853.16|1835.36|1853.39|1835.59|1848.11|1830.31|443
1646249700000|2022-03-02 19:35:00|1853.2|1835.4|1862.81|1845.01|1864.21|1846.41|1852.98|1835.18|491
1646250000000|2022-03-02 19:40:00|1862.86|1845.06|1863.78|1845.98|1865.4|1847.6|1861.57|1843.77|429
1646250300000|2022-03-02 19:45:00|1863.73|1845.93|1866.53|1848.73|1867.4|1849.6|1862.47|1844.67|409
1646250600000|2022-03-02 19:50:00|1866.71|1848.91|1868.24|1850.44|1870.25|1852.45|1864.77|1846.97|490
1646250900000|2022-03-02 19:55:00|1867.84|1850.04|1863.14|1845.34|1868.9|1851.1|1860.02|1842.22|433
1646251200000|2022-03-02 20:00:00|1863.16|1845.36|1865.53|1847.73|1867.51|1849.71|1859.98|1842.18|492
1646251500000|2022-03-02 20:05:00|1865.55|1847.75|1864.26|1846.46|1865.64|1847.84|1861.39|1843.59|476
1646251800000|2022-03-02 20:10:00|1864.35|1846.55|1862.3|1844.5|1866.1|1848.3|1861.43|1843.63|465
1646252100000|2022-03-02 20:15:00|1862.44|1844.64|1863.47|1845.67|1863.65|1845.85|1859.5|1841.7|362
1646252400000|2022-03-02 20:20:00|1863.5|1845.7|1862.15|1844.35|1865.2|1847.4|1859.76|1841.96|384
1646252700000|2022-03-02 20:25:00|1862.22|1844.42|1863.39|1845.59|1864.12|1846.32|1860.55|1842.75|357
1646253000000|2022-03-02 20:30:00|1863.33|1845.53|1868.09|1850.29|1869.59|1851.79|1860.78|1842.98|420
1646253300000|2022-03-02 20:35:00|1868.11|1850.31|1865.62|1847.82|1868.9|1851.1|1865.61|1847.81|403
1646253600000|2022-03-02 20:40:00|1865.63|1847.83|1865.55|1847.75|1866.4|1848.6|1862.91|1845.11|454
1646253900000|2022-03-02 20:45:00|1865.39|1847.59|1867.4|1849.6|1867.4|1849.6|1861.01|1843.21|411
1646254200000|2022-03-02 20:50:00|1867.47|1849.67|1862.3|1844.5|1869.15|1851.35|1861.06|1843.26|433
1646254500000|2022-03-02 20:55:00|1862.29|1844.49|1859.21|1841.41|1862.29|1844.49|1857.62|1839.82|468
1646254800000|2022-03-02 21:00:00|1859.24|1841.44|1861.01|1843.21|1861.45|1843.65|1857.5|1839.7|338
1646255100000|2022-03-02 21:05:00|1860.85|1843.05|1861.4|1843.6|1861.9|1844.1|1859.66|1841.86|245
1646255400000|2022-03-02 21:10:00|1861.24|1843.44|1860.63|1842.83|1864.61|1846.81|1859.74|1841.94|347
1646255700000|2022-03-02 21:15:00|1860.57|1842.77|1865.4|1847.6|1865.4|1847.6|1859.55|1841.75|318
1646256000000|2022-03-02 21:20:00|1865.38|1847.58|1855.46|1837.66|1865.45|1847.65|1855.16|1837.36|345
1646256300000|2022-03-02 21:25:00|1855.4|1837.6|1857.71|1839.91|1859.46|1841.66|1855.09|1837.29|351
1646256600000|2022-03-02 21:30:00|1857.7|1839.9|1860.09|1842.29|1860.38|1842.58|1856.68|1838.88|286
1646256900000|2022-03-02 21:35:00|1860.12|1842.32|1862.57|1844.77|1863.48|1845.68|1859.92|1842.12|433
1646257200000|2022-03-02 21:40:00|1862.53|1844.73|1866.05|1848.25|1866.08|1848.28|1862.53|1844.73|338
1646257500000|2022-03-02 21:45:00|1866.04|1848.24|1868.9|1851.1|1868.94|1851.14|1865.93|1848.13|403
1646257800000|2022-03-02 21:50:00|1868.42|1850.62|1876.24|1858.44|1876.47|1858.67|1868.42|1850.62|384
1646258100000|2022-03-02 21:55:00|1876.43|1858.63|1883.56|1865.76|1883.91|1866.11|1873.69|1855.89|460
1646258400000|2022-03-02 22:00:00|1883.6|1865.8|1887.57|1869.77|1889.18|1871.38|1883.6|1865.8|496
1646258700000|2022-03-02 22:05:00|1887.56|1869.76|1881.38|1863.58|1891.94|1874.14|1880.21|1862.41|549
1646259000000|2022-03-02 22:10:00|1881.35|1863.55|1883.22|1865.42|1886.1|1868.3|1879.19|1861.39|456
1646259300000|2022-03-02 22:15:00|1883.28|1865.48|1881.78|1863.98|1883.28|1865.48|1876.3|1858.5|420
1646259600000|2022-03-02 22:20:00|1882.13|1864.33|1885.4|1867.6|1886.5|1868.7|1881.9|1864.1|345
1646259900000|2022-03-02 22:25:00|1885.5|1867.7|1885.72|1867.92|1887.86|1870.06|1883.7|1865.9|303
1646260200000|2022-03-02 22:30:00|1885.7|1867.9|1887.05|1869.25|1887.07|1869.27|1881.84|1864.04|337
1646260500000|2022-03-02 22:35:00|1887.06|1869.26|1886.79|1868.99|1888.93|1871.13|1886.27|1868.47|313
1646260800000|2022-03-02 22:40:00|1886.8|1869|1888.5|1870.7|1889.4|1871.6|1885.28|1867.48|260
1646261100000|2022-03-02 22:45:00|1888.4|1870.6|1887.32|1869.52|1889.05|1871.25|1886.1|1868.3|359
1646261400000|2022-03-02 22:50:00|1887.12|1869.32|1882.23|1864.43|1887.34|1869.54|1881.24|1863.44|282
1646261700000|2022-03-02 22:55:00|1882.24|1864.44|1882.24|1864.44|1882.62|1864.82|1880.26|1862.46|329
1646262000000|2022-03-02 23:00:00|1882.32|1864.52|1881.55|1863.75|1883.52|1865.72|1878|1860.2|461
1646262300000|2022-03-02 23:05:00|1881.56|1863.76|1881.46|1863.66|1884.14|1866.34|1880.37|1862.57|455
1646262600000|2022-03-02 23:10:00|1881.4|1863.6|1878.35|1860.55|1881.77|1863.97|1876.4|1858.6|460
1646262900000|2022-03-02 23:15:00|1878.26|1860.46|1883.24|1865.44|1884.87|1867.07|1878.07|1860.27|576
1646263200000|2022-03-02 23:20:00|1883.14|1865.34|1879.86|1862.06|1883.49|1865.69|1879.4|1861.6|462
1646263500000|2022-03-02 23:25:00|1879.8|1862|1874.72|1856.92|1881.36|1863.56|1874.72|1856.92|486
1646263800000|2022-03-02 23:30:00|1874.7|1856.9|1871.62|1853.82|1875.61|1857.81|1866.6|1848.8|477
1646264100000|2022-03-02 23:35:00|1871.64|1853.84|1868.45|1850.65|1871.65|1853.85|1868.16|1850.36|525
1646264400000|2022-03-02 23:40:00|1868.49|1850.69|1868.79|1850.99|1870.07|1852.27|1866.1|1848.3|412
1646264700000|2022-03-02 23:45:00|1868.86|1851.06|1868.36|1850.56|1871.62|1853.82|1866.26|1848.46|421
1646265000000|2022-03-02 23:50:00|1868.34|1850.54|1868.33|1850.53|1869.15|1851.35|1864.02|1846.22|469
1646265300000|2022-03-02 23:55:00|1868.32|1850.52|1870.28|1852.48|1870.35|1852.55|1865.53|1847.73|466
1646265600000|2022-03-03 00:00:00|1870.31|1852.51|1864.08|1846.28|1873.47|1855.67|1862.76|1844.96|523
1646265900000|2022-03-03 00:05:00|1864|1846.2|1857.45|1839.65|1867.37|1849.57|1856.4|1838.6|452
1646266200000|2022-03-03 00:10:00|1856.72|1838.92|1852.68|1834.88|1858.35|1840.55|1850.56|1832.76|374
1646266500000|2022-03-03 00:15:00|1852.5|1834.7|1858.47|1840.67|1862.1|1844.3|1852.5|1834.7|509
1646266800000|2022-03-03 00:20:00|1858.5|1840.7|1861.37|1843.57|1863.77|1845.97|1858.19|1840.39|534
1646267100000|2022-03-03 00:25:00|1861.36|1843.56|1865.27|1847.47|1865.4|1847.6|1859.36|1841.56|510
1646267400000|2022-03-03 00:30:00|1865.25|1847.45|1872.29|1854.49|1875.4|1857.6|1865.25|1847.45|472
1646267700000|2022-03-03 00:35:00|1872.26|1854.46|1868.36|1850.56|1872.4|1854.6|1867.38|1849.58|495
1646268000000|2022-03-03 00:40:00|1868.38|1850.58|1868.91|1851.11|1871.31|1853.51|1867.88|1850.08|495
1646268300000|2022-03-03 00:45:00|1868.75|1850.95|1870.22|1852.42|1871.2|1853.4|1868.25|1850.45|418
1646268600000|2022-03-03 00:50:00|1870.02|1852.22|1870.07|1852.27|1873.08|1855.28|1868.29|1850.49|424
1646268900000|2022-03-03 00:55:00|1870.06|1852.26|1868.95|1851.15|1873.26|1855.46|1866.77|1848.97|523
1646269200000|2022-03-03 01:00:00|1869|1851.2|1869.38|1851.58|1871.4|1853.6|1867.16|1849.36|446
1646269500000|2022-03-03 01:05:00|1869.34|1851.54|1862.43|1844.63|1869.5|1851.7|1862.43|1844.63|348
1646269800000|2022-03-03 01:10:00|1861.8|1844|1850.4|1832.6|1861.8|1844|1847.29|1829.49|444
1646270100000|2022-03-03 01:15:00|1850.32|1832.52|1854.9|1837.1|1858.38|1840.58|1849.61|1831.81|587
1646270400000|2022-03-03 01:20:00|1854.84|1837.04|1859.3|1841.5|1859.94|1842.14|1854.37|1836.57|467
1646270700000|2022-03-03 01:25:00|1859.29|1841.49|1859.85|1842.05|1861.9|1844.1|1856.17|1838.37|509
1646271000000|2022-03-03 01:30:00|1860.07|1842.27|1862.55|1844.75|1864.75|1846.95|1859.83|1842.03|449
1646271300000|2022-03-03 01:35:00|1862.61|1844.81|1852.62|1834.82|1863.15|1845.35|1852.38|1834.58|436
1646271600000|2022-03-03 01:40:00|1852.8|1835|1848.61|1830.81|1853.35|1835.55|1847.32|1829.52|423
1646271900000|2022-03-03 01:45:00|1848.58|1830.78|1838.05|1820.25|1851.46|1833.66|1836.1|1818.3|498
1646272200000|2022-03-03 01:50:00|1838.1|1820.3|1839.36|1821.56|1840.39|1822.59|1837.33|1819.53|476
1646272500000|2022-03-03 01:55:00|1839.3|1821.5|1843.44|1825.64|1846.46|1828.66|1839.01|1821.21|400
1646272800000|2022-03-03 02:00:00|1843.47|1825.67|1842.37|1824.57|1846.09|1828.29|1840.5|1822.7|501
1646273100000|2022-03-03 02:05:00|1842.35|1824.55|1827.8|1810|1845.25|1827.45|1827.26|1809.46|545
1646273400000|2022-03-03 02:10:00|1827.75|1809.95|1828.55|1810.75|1830.45|1812.65|1826.06|1808.26|558
1646273700000|2022-03-03 02:15:00|1828.37|1810.57|1832.67|1814.87|1833.57|1815.77|1826.71|1808.91|501
1646274000000|2022-03-03 02:20:00|1832.72|1814.92|1835.05|1817.25|1835.54|1817.74|1831.49|1813.69|470
1646274300000|2022-03-03 02:25:00|1835.26|1817.46|1836.91|1819.11|1838.76|1820.96|1835.19|1817.39|485
1646274600000|2022-03-03 02:30:00|1836.81|1819.01|1827.38|1809.58|1837.15|1819.35|1821.1|1803.3|517
1646274900000|2022-03-03 02:35:00|1827.35|1809.55|1831.42|1813.62|1832.54|1814.74|1823.5|1805.7|494
1646275200000|2022-03-03 02:40:00|1831.47|1813.67|1836.24|1818.44|1837.01|1819.21|1831.47|1813.67|523
1646275500000|2022-03-03 02:45:00|1836.28|1818.48|1839.75|1821.95|1840.55|1822.75|1833.49|1815.69|457
1646275800000|2022-03-03 02:50:00|1839.9|1822.1|1838.04|1820.24|1841.4|1823.6|1835.59|1817.79|424
1646276100000|2022-03-03 02:55:00|1838.08|1820.28|1838.29|1820.49|1842.9|1825.1|1836.78|1818.98|477
1646276400000|2022-03-03 03:00:00|1838.19|1820.39|1837.03|1819.23|1839.51|1821.71|1835.98|1818.18|501
1646276700000|2022-03-03 03:05:00|1837.05|1819.25|1833.02|1815.22|1837.05|1819.25|1829.9|1812.1|488
1646277000000|2022-03-03 03:10:00|1832.69|1814.89|1833.32|1815.52|1834.65|1816.85|1830.15|1812.35|465
1646277300000|2022-03-03 03:15:00|1833.22|1815.42|1832.76|1814.96|1835.4|1817.6|1831.53|1813.73|458
1646277600000|2022-03-03 03:20:00|1832.75|1814.95|1834.05|1816.25|1834.4|1816.6|1831.99|1814.19|401
1646277900000|2022-03-03 03:25:00|1834.06|1816.26|1832.3|1814.5|1834.84|1817.04|1832.27|1814.47|241
1646278200000|2022-03-03 03:30:00|1832.27|1814.47|1832.4|1814.6|1833.44|1815.64|1828.29|1810.49|347
1646278500000|2022-03-03 03:35:00|1832.33|1814.53|1819.29|1801.49|1833.4|1815.6|1815.67|1797.87|492
1646278800000|2022-03-03 03:40:00|1819.46|1801.66|1825.08|1807.28|1828.74|1810.94|1818.62|1800.82|613
1646279100000|2022-03-03 03:45:00|1825.06|1807.26|1821.34|1803.54|1827.24|1809.44|1814.7|1796.9|634
1646279400000|2022-03-03 03:50:00|1821.23|1803.43|1828.65|1810.85|1828.97|1811.17|1819.2|1801.4|501
1646279700000|2022-03-03 03:55:00|1828.66|1810.86|1828.19|1810.39|1830.63|1812.83|1827.03|1809.23|457
1646280000000|2022-03-03 04:00:00|1828.18|1810.38|1837.5|1819.7|1837.59|1819.79|1826.41|1808.61|514
1646280300000|2022-03-03 04:05:00|1837.35|1819.55|1836.95|1819.15|1838.4|1820.6|1834.65|1816.85|516
1646280600000|2022-03-03 04:10:00|1837.03|1819.23|1836.43|1818.63|1837.77|1819.97|1833.59|1815.79|550
1646280900000|2022-03-03 04:15:00|1836.47|1818.67|1838.66|1820.86|1840.4|1822.6|1834.6|1816.8|430
1646281200000|2022-03-03 04:20:00|1838.61|1820.81|1837.64|1819.84|1839.4|1821.6|1835.69|1817.89|409
1646281500000|2022-03-03 04:25:00|1837.62|1819.82|1836.69|1818.89|1840.19|1822.39|1836.54|1818.74|437
1646281800000|2022-03-03 04:30:00|1836.71|1818.91|1836.49|1818.69|1838.39|1820.59|1834.75|1816.95|482
1646282100000|2022-03-03 04:35:00|1836.4|1818.6|1832.6|1814.8|1837.34|1819.54|1832.4|1814.6|392
1646282400000|2022-03-03 04:40:00|1832.58|1814.78|1829.76|1811.96|1832.81|1815.01|1828.4|1810.6|355
1646282700000|2022-03-03 04:45:00|1829.8|1812|1824.03|1806.23|1829.85|1812.05|1822.65|1804.85|477
1646283000000|2022-03-03 04:50:00|1823.86|1806.06|1824.08|1806.28|1826.94|1809.14|1822.25|1804.45|434
1646283300000|2022-03-03 04:55:00|1823.92|1806.12|1830.8|1813|1831.22|1813.42|1823.83|1806.03|416
1646283600000|2022-03-03 05:00:00|1830.78|1812.98|1835.2|1817.4|1835.55|1817.75|1830.17|1812.37|493
1646283900000|2022-03-03 05:05:00|1835.22|1817.42|1834.75|1816.95|1835.22|1817.42|1830.77|1812.97|493
1646284200000|2022-03-03 05:10:00|1834.66|1816.86|1835.08|1817.28|1835.39|1817.59|1832.76|1814.96|510
1646284500000|2022-03-03 05:15:00|1835.09|1817.29|1833.99|1816.19|1835.34|1817.54|1833.2|1815.4|422
1646284800000|2022-03-03 05:20:00|1833.77|1815.97|1834.9|1817.1|1835.23|1817.43|1832.29|1814.49|417
1646285100000|2022-03-03 05:25:00|1834.75|1816.95|1831.4|1813.6|1835.42|1817.62|1829.12|1811.32|488
1646285400000|2022-03-03 05:30:00|1831.49|1813.69|1828.79|1810.99|1832.21|1814.41|1826.82|1809.02|408
1646285700000|2022-03-03 05:35:00|1828.89|1811.09|1832.61|1814.81|1832.66|1814.86|1828.66|1810.86|313
1646286000000|2022-03-03 05:40:00|1832.63|1814.83|1829.65|1811.85|1832.77|1814.97|1828.53|1810.73|304
1646286300000|2022-03-03 05:45:00|1829.63|1811.83|1827.4|1809.6|1830.32|1812.52|1825.73|1807.93|346
1646286600000|2022-03-03 05:50:00|1827.28|1809.48|1830.91|1813.11|1831.48|1813.68|1827.2|1809.4|304
1646286900000|2022-03-03 05:55:00|1831|1813.2|1830.11|1812.31|1832.5|1814.7|1830.11|1812.31|319
1646287200000|2022-03-03 06:00:00|1830.1|1812.3|1833.55|1815.75|1834.22|1816.42|1829.44|1811.64|363
1646287500000|2022-03-03 06:05:00|1833.77|1815.97|1824.46|1806.66|1834.12|1816.32|1823.87|1806.07|422
1646287800000|2022-03-03 06:10:00|1824.49|1806.69|1816.53|1798.73|1825.62|1807.82|1814.4|1796.6|506
1646288100000|2022-03-03 06:15:00|1816.5|1798.7|1827.38|1809.58|1829.35|1811.55|1815.84|1798.04|594
1646288400000|2022-03-03 06:20:00|1827.42|1809.62|1827.39|1809.59|1831.09|1813.29|1826.66|1808.86|388
1646288700000|2022-03-03 06:25:00|1827.45|1809.65|1828.73|1810.93|1830.27|1812.47|1824.2|1806.4|373
1646289000000|2022-03-03 06:30:00|1828.61|1810.81|1840.4|1822.6|1840.81|1823.01|1826.77|1808.97|415
1646289300000|2022-03-03 06:35:00|1840.09|1822.29|1839.42|1821.62|1841.4|1823.6|1838.14|1820.34|420
1646289600000|2022-03-03 06:40:00|1839.4|1821.6|1843.4|1825.6|1843.6|1825.8|1837.51|1819.71|360
1646289900000|2022-03-03 06:45:00|1843.25|1825.45|1840.59|1822.79|1843.41|1825.61|1839.5|1821.7|285
1646290200000|2022-03-03 06:50:00|1840.61|1822.81|1840.89|1823.09|1841.56|1823.76|1837.35|1819.55|426
1646290500000|2022-03-03 06:55:00|1840.77|1822.97|1840.66|1822.86|1841.75|1823.95|1839.25|1821.45|478
1646290800000|2022-03-03 07:00:00|1840.4|1822.6|1846.56|1828.76|1848.9|1831.1|1839.65|1821.85|444
1646291100000|2022-03-03 07:05:00|1846.59|1828.79|1849.34|1831.54|1851.57|1833.77|1845.48|1827.68|447
1646291400000|2022-03-03 07:10:00|1849.53|1831.73|1845.3|1827.5|1852.62|1834.82|1844.46|1826.66|413
1646291700000|2022-03-03 07:15:00|1845.19|1827.39|1837.13|1819.33|1846.38|1828.58|1836.58|1818.78|371
1646292000000|2022-03-03 07:20:00|1837.14|1819.34|1838.53|1820.73|1840.24|1822.44|1837.14|1819.34|374
1646292300000|2022-03-03 07:25:00|1838.57|1820.77|1845.16|1827.36|1848.32|1830.52|1838.2|1820.4|328
1646292600000|2022-03-03 07:30:00|1845.11|1827.31|1843.14|1825.34|1848.4|1830.6|1843.14|1825.34|325
1646292900000|2022-03-03 07:35:00|1843.17|1825.37|1842.53|1824.73|1843.65|1825.85|1840.69|1822.89|324
1646293200000|2022-03-03 07:40:00|1842.55|1824.75|1841.4|1823.6|1842.87|1825.07|1839.89|1822.09|352
1646293500000|2022-03-03 07:45:00|1841.65|1823.85|1843.17|1825.37|1843.37|1825.57|1839.35|1821.55|342
1646293800000|2022-03-03 07:50:00|1843.14|1825.34|1842.03|1824.23|1843.4|1825.6|1840.19|1822.39|346
1646294100000|2022-03-03 07:55:00|1842.05|1824.25|1842.56|1824.76|1842.79|1824.99|1835.71|1817.91|353
1646294400000|2022-03-03 08:00:00|1842.6|1824.8|1842.39|1824.59|1845.97|1828.17|1841.79|1823.99|374
1646294700000|2022-03-03 08:05:00|1842.38|1824.58|1844.37|1826.57|1844.6|1826.8|1838.58|1820.78|337
1646295000000|2022-03-03 08:10:00|1844.41|1826.61|1848.65|1830.85|1848.76|1830.96|1843.51|1825.71|353
1646295300000|2022-03-03 08:15:00|1848.51|1830.71|1848.05|1830.25|1850.75|1832.95|1846.46|1828.66|370
1646295600000|2022-03-03 08:20:00|1848.01|1830.21|1845.62|1827.82|1848.27|1830.47|1844.31|1826.51|273
1646295900000|2022-03-03 08:25:00|1845.67|1827.87|1844.05|1826.25|1847.62|1829.82|1843.59|1825.79|267
1646296200000|2022-03-03 08:30:00|1844|1826.2|1839.4|1821.6|1845.37|1827.57|1839.4|1821.6|398
1646296500000|2022-03-03 08:35:00|1839.25|1821.45|1837.87|1820.07|1842.31|1824.51|1834.35|1816.55|510
1646296800000|2022-03-03 08:40:00|1837.39|1819.59|1838.36|1820.56|1840.18|1822.38|1836.66|1818.86|331
1646297100000|2022-03-03 08:45:00|1838.37|1820.57|1837.91|1820.11|1840.33|1822.53|1837.21|1819.41|361
1646297400000|2022-03-03 08:50:00|1837.55|1819.75|1835.9|1818.1|1838.32|1820.52|1834.36|1816.56|363
1646297700000|2022-03-03 08:55:00|1835.54|1817.74|1837.95|1820.15|1837.95|1820.15|1834.84|1817.04|368
1646298000000|2022-03-03 09:00:00|1837.96|1820.16|1836.33|1818.53|1839.06|1821.26|1835.5|1817.7|373
1646298300000|2022-03-03 09:05:00|1836.34|1818.54|1828.4|1810.6|1837.4|1819.6|1826.9|1809.1|408
1646298600000|2022-03-03 09:10:00|1828.42|1810.62|1830.3|1812.5|1830.4|1812.6|1828.07|1810.27|370
1646298900000|2022-03-03 09:15:00|1830.31|1812.51|1828.02|1810.22|1830.4|1812.6|1827.82|1810.02|464
1646299200000|2022-03-03 09:20:00|1828.33|1810.53|1826.4|1808.6|1828.4|1810.6|1824.66|1806.86|507
1646299500000|2022-03-03 09:25:00|1826.29|1808.49|1828.46|1810.66|1833.4|1815.6|1825.6|1807.8|461
1646299800000|2022-03-03 09:30:00|1827.89|1810.09|1830.06|1812.26|1830.4|1812.6|1820.6|1802.8|643
1646300100000|2022-03-03 09:35:00|1830.05|1812.25|1827.46|1809.66|1833.05|1815.25|1821.37|1803.57|623
1646300400000|2022-03-03 09:40:00|1827.48|1809.68|1828.31|1810.51|1829.4|1811.6|1825.84|1808.04|423
1646300700000|2022-03-03 09:45:00|1828.4|1810.6|1829.1|1811.3|1833.28|1815.48|1828.37|1810.57|436
1646301000000|2022-03-03 09:50:00|1828.88|1811.08|1826.22|1808.42|1829.99|1812.19|1825.22|1807.42|445
1646301300000|2022-03-03 09:55:00|1826.32|1808.52|1825.93|1808.13|1826.32|1808.52|1822.43|1804.63|424
1646301600000|2022-03-03 10:00:00|1825.35|1807.55|1821.01|1803.21|1829.4|1811.6|1820|1802.2|435
1646301900000|2022-03-03 10:05:00|1821.11|1803.31|1821.52|1803.72|1823.17|1805.37|1820.48|1802.68|337
1646302200000|2022-03-03 10:10:00|1821.23|1803.43|1820.3|1802.5|1822.4|1804.6|1819.22|1801.42|282
1646302500000|2022-03-03 10:15:00|1820.31|1802.51|1828.27|1810.47|1830.32|1812.52|1820.31|1802.51|408
1646302800000|2022-03-03 10:20:00|1828.29|1810.49|1829.86|1812.06|1832.4|1814.6|1826.97|1809.17|411
1646303100000|2022-03-03 10:25:00|1829.76|1811.96|1828|1810.2|1830.09|1812.29|1826.08|1808.28|353
1646303400000|2022-03-03 10:30:00|1828.03|1810.23|1830.61|1812.81|1832.22|1814.42|1826.78|1808.98|400
1646303700000|2022-03-03 10:35:00|1830.59|1812.79|1821.27|1803.47|1831.9|1814.1|1820.67|1802.87|440
1646304000000|2022-03-03 10:40:00|1821.15|1803.35|1827.2|1809.4|1828.39|1810.59|1821.15|1803.35|407
1646304300000|2022-03-03 10:45:00|1827.11|1809.31|1835.21|1817.41|1842.71|1824.91|1826.67|1808.87|555
1646304600000|2022-03-03 10:50:00|1835.22|1817.42|1835.26|1817.46|1837.4|1819.6|1832.12|1814.32|390
1646304900000|2022-03-03 10:55:00|1835.27|1817.47|1839.82|1822.02|1839.82|1822.02|1833.58|1815.78|568
1646305200000|2022-03-03 11:00:00|1839.37|1821.57|1841.01|1823.21|1841.07|1823.27|1837.31|1819.51|468
1646305500000|2022-03-03 11:05:00|1840.6|1822.8|1842.59|1824.79|1844.82|1827.02|1835.32|1817.52|502
1646305800000|2022-03-03 11:10:00|1842.57|1824.77|1842.45|1824.65|1844.23|1826.43|1840.43|1822.63|460
1646306100000|2022-03-03 11:15:00|1842.36|1824.56|1843.92|1826.12|1846.85|1829.05|1839.62|1821.82|530
1646306400000|2022-03-03 11:20:00|1843.7|1825.9|1843.3|1825.5|1845.62|1827.82|1842.43|1824.63|558
1646306700000|2022-03-03 11:25:00|1843.33|1825.53|1849.79|1831.99|1850.82|1833.02|1843.2|1825.4|381
1646307000000|2022-03-03 11:30:00|1849.51|1831.71|1848.41|1830.61|1850.85|1833.05|1846.83|1829.03|544
1646307300000|2022-03-03 11:35:00|1848.28|1830.48|1844.4|1826.6|1848.43|1830.63|1843.49|1825.69|496
1646307600000|2022-03-03 11:40:00|1844.76|1826.96|1840.37|1822.57|1845.4|1827.6|1838.34|1820.54|477
1646307900000|2022-03-03 11:45:00|1840.47|1822.67|1842.22|1824.42|1842.4|1824.6|1836.33|1818.53|455
1646308200000|2022-03-03 11:50:00|1842.21|1824.41|1844.18|1826.38|1845.94|1828.14|1841.19|1823.39|391
1646308500000|2022-03-03 11:55:00|1844.16|1826.36|1842.24|1824.44|1844.49|1826.69|1839.54|1821.74|431
1646308800000|2022-03-03 12:00:00|1842.23|1824.43|1845.96|1828.16|1847.17|1829.37|1841.25|1823.45|469
1646309100000|2022-03-03 12:05:00|1845.69|1827.89|1842.4|1824.6|1848.9|1831.1|1838.48|1820.68|533
1646309400000|2022-03-03 12:10:00|1842.39|1824.59|1843.43|1825.63|1845.11|1827.31|1842.37|1824.57|438
1646309700000|2022-03-03 12:15:00|1843.41|1825.61|1849.42|1831.62|1850.9|1833.1|1843.3|1825.5|454
1646310000000|2022-03-03 12:20:00|1849.44|1831.64|1851.43|1833.63|1853.4|1835.6|1848.48|1830.68|403
1646310300000|2022-03-03 12:25:00|1851.26|1833.46|1854.61|1836.81|1859.4|1841.6|1851.26|1833.46|521
1646310600000|2022-03-03 12:30:00|1854.57|1836.77|1855.09|1837.29|1856.48|1838.68|1851.43|1833.63|414
1646310900000|2022-03-03 12:35:00|1855.25|1837.45|1852.27|1834.47|1856.45|1838.65|1850.34|1832.54|445
1646311200000|2022-03-03 12:40:00|1852.26|1834.46|1849.35|1831.55|1852.31|1834.51|1849.33|1831.53|349
1646311500000|2022-03-03 12:45:00|1849.36|1831.56|1847.98|1830.18|1851.31|1833.51|1846.56|1828.76|445
1646311800000|2022-03-03 12:50:00|1848.33|1830.53|1852.23|1834.43|1853.27|1835.47|1848.01|1830.21|309
1646312100000|2022-03-03 12:55:00|1852.32|1834.52|1854.24|1836.44|1856|1838.2|1852.22|1834.42|399
1646312400000|2022-03-03 13:00:00|1854.23|1836.43|1855.26|1837.46|1856.43|1838.63|1850.32|1832.52|422
1646312700000|2022-03-03 13:05:00|1855.24|1837.44|1860.87|1843.07|1861.27|1843.47|1854.22|1836.42|352
1646313000000|2022-03-03 13:10:00|1860.8|1843|1859.33|1841.53|1860.95|1843.15|1857.29|1839.49|419
1646313300000|2022-03-03 13:15:00|1859.21|1841.41|1855.5|1837.7|1859.39|1841.59|1854.35|1836.55|351
1646313600000|2022-03-03 13:20:00|1855.31|1837.51|1859.47|1841.67|1860.39|1842.59|1854.35|1836.55|490
1646313900000|2022-03-03 13:25:00|1859.17|1841.37|1858.22|1840.42|1862.4|1844.6|1857.23|1839.43|527
1646314200000|2022-03-03 13:30:00|1858.29|1840.49|1856.55|1838.75|1859.33|1841.53|1855.4|1837.6|513
1646314500000|2022-03-03 13:35:00|1856.44|1838.64|1861.32|1843.52|1863.84|1846.04|1856.18|1838.38|433
1646314800000|2022-03-03 13:40:00|1861.31|1843.51|1863.45|1845.65|1866.4|1848.6|1856.47|1838.67|650
1646315100000|2022-03-03 13:45:00|1863.42|1845.62|1860.95|1843.15|1863.84|1846.04|1859.08|1841.28|541
1646315400000|2022-03-03 13:50:00|1860.96|1843.16|1861.01|1843.21|1863.26|1845.46|1859.61|1841.81|567
1646315700000|2022-03-03 13:55:00|1861.02|1843.22|1868.68|1850.88|1869.38|1851.58|1860.77|1842.97|576
1646316000000|2022-03-03 14:00:00|1868.7|1850.9|1870.32|1852.52|1872.81|1855.01|1868.51|1850.71|534
1646316300000|2022-03-03 14:05:00|1870.33|1852.53|1864.03|1846.23|1871.06|1853.26|1864|1846.2|536
1646316600000|2022-03-03 14:10:00|1863.44|1845.64|1860.11|1842.31|1863.44|1845.64|1858.31|1840.51|530
1646316900000|2022-03-03 14:15:00|1860.13|1842.33|1857.03|1839.23|1861.4|1843.6|1856.67|1838.87|399
1646317200000|2022-03-03 14:20:00|1857.01|1839.21|1856.79|1838.99|1858.27|1840.47|1852.45|1834.65|558
1646317500000|2022-03-03 14:25:00|1856.86|1839.06|1856.96|1839.16|1858.37|1840.57|1854.29|1836.49|577
1646317800000|2022-03-03 14:30:00|1856.73|1838.93|1850.6|1832.8|1859.53|1841.73|1850.52|1832.72|641
1646318100000|2022-03-03 14:35:00|1850.63|1832.83|1850.94|1833.14|1851.63|1833.83|1849.27|1831.47|317
1646318400000|2022-03-03 14:40:00|1851.04|1833.24|1843.75|1825.95|1854.03|1836.23|1841.85|1824.05|557
1646318700000|2022-03-03 14:45:00|1843.5|1825.7|1836.39|1818.59|1853.68|1835.88|1833.68|1815.88|668
1646319000000|2022-03-03 14:50:00|1836.4|1818.6|1843.95|1826.15|1844.35|1826.55|1836.39|1818.59|666
1646319300000|2022-03-03 14:55:00|1843.96|1826.16|1847.51|1829.71|1849.29|1831.49|1842.79|1824.99|561
1646319600000|2022-03-03 15:00:00|1847.49|1829.69|1850.04|1832.24|1854.98|1837.18|1845.23|1827.43|596
1646319900000|2022-03-03 15:05:00|1850.09|1832.29|1842.21|1824.41|1851.54|1833.74|1839.06|1821.26|607
1646320200000|2022-03-03 15:10:00|1842.22|1824.42|1838.77|1820.97|1843.4|1825.6|1835.98|1818.18|652
1646320500000|2022-03-03 15:15:00|1839.34|1821.54|1838.19|1820.39|1839.53|1821.73|1830.51|1812.71|649
1646320800000|2022-03-03 15:20:00|1838.17|1820.37|1835.76|1817.96|1842.46|1824.66|1831.27|1813.47|682
1646321100000|2022-03-03 15:25:00|1836.4|1818.6|1844.6|1826.8|1846.42|1828.62|1835.2|1817.4|597
1646321400000|2022-03-03 15:30:00|1845.24|1827.44|1836.67|1818.87|1848.59|1830.79|1836.65|1818.85|456
1646321700000|2022-03-03 15:35:00|1836.64|1818.84|1823.29|1805.49|1837.98|1820.18|1822.46|1804.66|608
1646322000000|2022-03-03 15:40:00|1823.19|1805.39|1819.3|1801.5|1826.26|1808.46|1815.3|1797.5|676
1646322300000|2022-03-03 15:45:00|1819.4|1801.6|1824.39|1806.59|1826.77|1808.97|1811.45|1793.65|675
1646322600000|2022-03-03 15:50:00|1824.5|1806.7|1821.29|1803.49|1826.29|1808.49|1819.5|1801.7|536
1646322900000|2022-03-03 15:55:00|1821.43|1803.63|1820.36|1802.56|1823.43|1805.63|1816.83|1799.03|624
1646323200000|2022-03-03 16:00:00|1820.69|1802.89|1815.35|1797.55|1822.4|1804.6|1812.29|1794.49|553
1646323500000|2022-03-03 16:05:00|1815.54|1797.74|1821.4|1803.6|1822.4|1804.6|1804.64|1786.84|640
1646323800000|2022-03-03 16:10:00|1821.34|1803.54|1812.83|1795.03|1826.4|1808.6|1812.71|1794.91|510
1646324100000|2022-03-03 16:15:00|1812.4|1794.6|1821.5|1803.7|1824.94|1807.14|1812.4|1794.6|560
1646324400000|2022-03-03 16:20:00|1821.65|1803.85|1828.28|1810.48|1830.05|1812.25|1821.65|1803.85|475
1646324700000|2022-03-03 16:25:00|1828.41|1810.61|1827.36|1809.56|1832.4|1814.6|1824.47|1806.67|423
1646325000000|2022-03-03 16:30:00|1827.43|1809.63|1823.11|1805.31|1829.4|1811.6|1821.4|1803.6|431
1646325300000|2022-03-03 16:35:00|1823.4|1805.6|1821|1803.2|1826.4|1808.6|1818.32|1800.52|506
1646325600000|2022-03-03 16:40:00|1820.74|1802.94|1825.4|1807.6|1828.4|1810.6|1818.39|1800.59|422
1646325900000|2022-03-03 16:45:00|1825.3|1807.5|1824.38|1806.58|1827.47|1809.67|1822.84|1805.04|333
1646326200000|2022-03-03 16:50:00|1824.34|1806.54|1819.53|1801.73|1825.24|1807.44|1819.53|1801.73|362
1646326500000|2022-03-03 16:55:00|1819.75|1801.95|1819.4|1801.6|1824.31|1806.51|1817.18|1799.38|435
1646326800000|2022-03-03 17:00:00|1819.57|1801.77|1822.28|1804.48|1826.05|1808.25|1817.49|1799.69|392
1646327100000|2022-03-03 17:05:00|1822.38|1804.58|1823.31|1805.51|1823.4|1805.6|1816.59|1798.79|495
1646327400000|2022-03-03 17:10:00|1823.32|1805.52|1821.9|1804.1|1825.65|1807.85|1820.47|1802.67|373
1646327700000|2022-03-03 17:15:00|1821.75|1803.95|1819.57|1801.77|1824.4|1806.6|1819.4|1801.6|336
1646328000000|2022-03-03 17:20:00|1819.52|1801.72|1804.99|1787.19|1822.15|1804.35|1804.91|1787.11|475
1646328300000|2022-03-03 17:25:00|1805.3|1787.5|1793.99|1776.19|1807.26|1789.46|1793.4|1775.6|523
1646328600000|2022-03-03 17:30:00|1794.33|1776.53|1824.07|1806.27|1829.4|1811.6|1788.74|1770.94|681
1646328900000|2022-03-03 17:35:00|1824.11|1806.31|1816.67|1798.87|1829.4|1811.6|1816.05|1798.25|584
1646329200000|2022-03-03 17:40:00|1816.66|1798.86|1818.9|1801.1|1819.52|1801.72|1813.55|1795.75|504
1646329500000|2022-03-03 17:45:00|1818.64|1800.84|1823.9|1806.1|1826.4|1808.6|1811.85|1794.05|514
1646329800000|2022-03-03 17:50:00|1823.09|1805.29|1824.12|1806.32|1825.33|1807.53|1819.5|1801.7|524
1646330100000|2022-03-03 17:55:00|1824.23|1806.43|1819.51|1801.71|1824.23|1806.43|1818.9|1801.1|402
1646330400000|2022-03-03 18:00:00|1819.53|1801.73|1824.9|1807.1|1826.88|1809.08|1816.08|1798.28|442
1646330700000|2022-03-03 18:05:00|1824.24|1806.44|1824.37|1806.57|1826.12|1808.32|1820.89|1803.09|407
1646331000000|2022-03-03 18:10:00|1824.41|1806.61|1827.42|1809.62|1827.42|1809.62|1820.51|1802.71|465
1646331300000|2022-03-03 18:15:00|1827.33|1809.53|1828.55|1810.75|1829.4|1811.6|1824.59|1806.79|342
1646331600000|2022-03-03 18:20:00|1828.58|1810.78|1825.5|1807.7|1829.07|1811.27|1824.37|1806.57|334
1646331900000|2022-03-03 18:25:00|1825.46|1807.66|1823.52|1805.72|1826.5|1808.7|1822.55|1804.75|336
1646332200000|2022-03-03 18:30:00|1823.5|1805.7|1815.56|1797.76|1823.58|1805.78|1814.61|1796.81|386
1646332500000|2022-03-03 18:35:00|1816.09|1798.29|1815.15|1797.35|1817.4|1799.6|1813.41|1795.61|338
1646332800000|2022-03-03 18:40:00|1815.4|1797.6|1816.4|1798.6|1820.3|1802.5|1815.24|1797.44|409
1646333100000|2022-03-03 18:45:00|1816.34|1798.54|1820.83|1803.03|1821.31|1803.51|1812.6|1794.8|329
1646333400000|2022-03-03 18:50:00|1820.93|1803.13|1819.7|1801.9|1825.47|1807.67|1819.5|1801.7|340
1646333700000|2022-03-03 18:55:00|1819.62|1801.82|1816.49|1798.69|1821.24|1803.44|1813.8|1796|361
1646334000000|2022-03-03 19:00:00|1816.5|1798.7|1815.71|1797.91|1820.45|1802.65|1814.4|1796.6|278
1646334300000|2022-03-03 19:05:00|1815.52|1797.72|1815.8|1798|1819.59|1801.79|1813.13|1795.33|303
1646334600000|2022-03-03 19:10:00|1815.5|1797.7|1818.42|1800.62|1819.87|1802.07|1814.54|1796.74|233
1646334900000|2022-03-03 19:15:00|1818.54|1800.74|1822.38|1804.58|1822.47|1804.67|1816.57|1798.77|303
1646335200000|2022-03-03 19:20:00|1822.4|1804.6|1823.56|1805.76|1823.7|1805.9|1820.41|1802.61|361
1646335500000|2022-03-03 19:25:00|1823.57|1805.77|1825.46|1807.66|1828.4|1810.6|1823.4|1805.6|394
1646335800000|2022-03-03 19:30:00|1825.4|1807.6|1822.99|1805.19|1827.4|1809.6|1819.39|1801.59|362
1646336100000|2022-03-03 19:35:00|1823.05|1805.25|1819.95|1802.15|1823.77|1805.97|1819.16|1801.36|454
1646336400000|2022-03-03 19:40:00|1820.22|1802.42|1816.58|1798.78|1821.4|1803.6|1815.33|1797.53|351
1646336700000|2022-03-03 19:45:00|1816.6|1798.8|1812.36|1794.56|1817.4|1799.6|1811.63|1793.83|340
1646337000000|2022-03-03 19:50:00|1812.37|1794.57|1815.05|1797.25|1816.15|1798.35|1806.8|1789|417
1646337300000|2022-03-03 19:55:00|1815.01|1797.21|1814.74|1796.94|1817.38|1799.58|1811.37|1793.57|425
1646337600000|2022-03-03 20:00:00|1814.53|1796.73|1807.44|1789.64|1814.53|1796.73|1804.27|1786.47|455
1646337900000|2022-03-03 20:05:00|1807.59|1789.79|1806.4|1788.6|1816.4|1798.6|1804.57|1786.77|381
1646338200000|2022-03-03 20:10:00|1806.59|1788.79|1805.19|1787.39|1809.4|1791.6|1804.52|1786.72|444
1646338500000|2022-03-03 20:15:00|1805.2|1787.4|1808.7|1790.9|1810.4|1792.6|1804.48|1786.68|460
1646338800000|2022-03-03 20:20:00|1808.75|1790.95|1809.85|1792.05|1812.4|1794.6|1808.33|1790.53|345
1646339100000|2022-03-03 20:25:00|1809.99|1792.19|1815.4|1797.6|1815.4|1797.6|1807.65|1789.85|285
1646339400000|2022-03-03 20:30:00|1814.9|1797.1|1806.9|1789.1|1815.24|1797.44|1805.36|1787.56|340
1646339700000|2022-03-03 20:35:00|1806.59|1788.79|1806.42|1788.62|1808.05|1790.25|1803.95|1786.15|309
1646340000000|2022-03-03 20:40:00|1806.15|1788.35|1801.55|1783.75|1806.15|1788.35|1795.18|1777.38|406
1646340300000|2022-03-03 20:45:00|1801.75|1783.95|1792.37|1774.57|1802.25|1784.45|1792.37|1774.57|550
1646340600000|2022-03-03 20:50:00|1792.35|1774.55|1798.4|1780.6|1800.49|1782.69|1791.45|1773.65|502
1646340900000|2022-03-03 20:55:00|1798.21|1780.41|1798.28|1780.48|1801.4|1783.6|1796|1778.2|459
1646341200000|2022-03-03 21:00:00|1798.31|1780.51|1790.13|1772.33|1800.4|1782.6|1789.8|1772|442
1646341500000|2022-03-03 21:05:00|1790.1|1772.3|1798.4|1780.6|1798.4|1780.6|1789.61|1771.81|379
1646341800000|2022-03-03 21:10:00|1798.35|1780.55|1802.4|1784.6|1803.03|1785.23|1798.35|1780.55|421
1646342100000|2022-03-03 21:15:00|1802.5|1784.7|1803.62|1785.82|1805.24|1787.44|1800.7|1782.9|300
1646342400000|2022-03-03 21:20:00|1803.63|1785.83|1800.25|1782.45|1804.4|1786.6|1798.4|1780.6|314
1646342700000|2022-03-03 21:25:00|1800.3|1782.5|1802.32|1784.52|1803.55|1785.75|1800.27|1782.47|348
1646343000000|2022-03-03 21:30:00|1802.41|1784.61|1792.7|1774.9|1802.41|1784.61|1792.37|1774.57|292
1646343300000|2022-03-03 21:35:00|1792.9|1775.1|1793.25|1775.45|1796.4|1778.6|1791.39|1773.59|244
1646343600000|2022-03-03 21:40:00|1793.19|1775.39|1794.4|1776.6|1796.3|1778.5|1792.84|1775.04|275
1646343900000|2022-03-03 21:45:00|1794.32|1776.52|1795.15|1777.35|1795.4|1777.6|1789.35|1771.55|383
1646344200000|2022-03-03 21:50:00|1794.9|1777.1|1794.41|1776.61|1796.4|1778.6|1787.05|1769.25|398
1646344500000|2022-03-03 21:55:00|1794.48|1776.68|1797.79|1779.99|1799.46|1781.66|1793.4|1775.6|358
1646344800000|2022-03-03 22:00:00|1797.38|1779.58|1810.17|1792.37|1818.36|1800.56|1797.05|1779.25|588
1646345100000|2022-03-03 22:05:00|1810.22|1792.42|1811.39|1793.59|1812.18|1794.38|1806.37|1788.57|451
1646345400000|2022-03-03 22:10:00|1811.4|1793.6|1808.97|1791.17|1812.95|1795.15|1806.78|1788.98|317
1646345700000|2022-03-03 22:15:00|1808.91|1791.11|1812.97|1795.17|1813.07|1795.27|1807.6|1789.8|271
1646346000000|2022-03-03 22:20:00|1812.98|1795.18|1815.58|1797.78|1816.41|1798.61|1812.53|1794.73|363
1646346300000|2022-03-03 22:25:00|1815.57|1797.77|1819.46|1801.66|1819.5|1801.7|1815.11|1797.31|238
1646346600000|2022-03-03 22:30:00|1819.5|1801.7|1808.3|1790.5|1819.81|1802.01|1808.12|1790.32|350
1646346900000|2022-03-03 22:35:00|1808.28|1790.48|1814.34|1796.54|1814.4|1796.6|1807.58|1789.78|315
1646347200000|2022-03-03 22:40:00|1814.33|1796.53|1806.42|1788.62|1815.14|1797.34|1806.42|1788.62|283
1646347500000|2022-03-03 22:45:00|1806.28|1788.48|1803.5|1785.7|1806.35|1788.55|1801.26|1783.46|334
1646347800000|2022-03-03 22:50:00|1803.4|1785.6|1807.64|1789.84|1807.64|1789.84|1802.9|1785.1|146
1646348100000|2022-03-03 22:55:00|1807.68|1789.88|1807.43|1789.63|1809.05|1791.25|1806.45|1788.65|276
1646348400000|2022-03-03 23:00:00|1807.19|1789.39|1806.15|1788.35|1808.85|1791.05|1803.8|1786|409
1646348700000|2022-03-03 23:05:00|1806.1|1788.3|1806.29|1788.49|1808.53|1790.73|1804.9|1787.1|355
1646349000000|2022-03-03 23:10:00|1806.2|1788.4|1815.36|1797.56|1816.4|1798.6|1804.5|1786.7|346
1646349300000|2022-03-03 23:15:00|1815.4|1797.6|1816.55|1798.75|1817.4|1799.6|1813.48|1795.68|345
1646349600000|2022-03-03 23:20:00|1816.6|1798.8|1816.22|1798.42|1818.49|1800.69|1816.22|1798.42|215
1646349900000|2022-03-03 23:25:00|1816.4|1798.6|1814.35|1796.55|1817.65|1799.85|1812.37|1794.57|298
1646350200000|2022-03-03 23:30:00|1814.4|1796.6|1809.59|1791.79|1815.4|1797.6|1808.66|1790.86|426
1646350500000|2022-03-03 23:35:00|1809.61|1791.81|1810.74|1792.94|1811|1793.2|1807.07|1789.27|358
1646350800000|2022-03-03 23:40:00|1810.75|1792.95|1815.47|1797.67|1816.4|1798.6|1810.48|1792.68|281
1646351100000|2022-03-03 23:45:00|1815.36|1797.56|1811.39|1793.59|1815.36|1797.56|1809.43|1791.63|397
1646351400000|2022-03-03 23:50:00|1811.38|1793.58|1811.2|1793.4|1812.46|1794.66|1808.3|1790.5|271
1646351700000|2022-03-03 23:55:00|1811.17|1793.37|1811.26|1793.46|1812.3|1794.5|1808.5|1790.7|260
1646352000000|2022-03-04 00:00:00|1811.22|1793.42|1814.6|1796.8|1815.4|1797.6|1807.73|1789.93|389
1646352300000|2022-03-04 00:05:00|1814.4|1796.6|1792.25|1774.45|1814.55|1796.75|1792.12|1774.32|437
1646352600000|2022-03-04 00:10:00|1791.84|1774.04|1796.96|1779.16|1799.36|1781.56|1791.58|1773.78|530
1646352900000|2022-03-04 00:15:00|1796.57|1778.77|1793.7|1775.9|1799.34|1781.54|1791.83|1774.03|475
1646353200000|2022-03-04 00:20:00|1793.65|1775.85|1791.36|1773.56|1797.46|1779.66|1790.2|1772.4|432
1646353500000|2022-03-04 00:25:00|1791.44|1773.64|1791.32|1773.52|1794.52|1776.72|1791.27|1773.47|371
1646353800000|2022-03-04 00:30:00|1791.19|1773.39|1790.7|1772.9|1794.4|1776.6|1782.11|1764.31|480
1646354100000|2022-03-04 00:35:00|1790.72|1772.92|1794.39|1776.59|1797.34|1779.54|1789.92|1772.12|525
1646354400000|2022-03-04 00:40:00|1794.64|1776.84|1778.42|1760.62|1797.4|1779.6|1776.53|1758.73|558
1646354700000|2022-03-04 00:45:00|1778.43|1760.63|1759.24|1741.44|1779.51|1761.71|1752.71|1734.91|710
1646355000000|2022-03-04 00:50:00|1759.22|1741.42|1751.24|1733.44|1760.05|1742.25|1747.45|1729.65|698
1646355300000|2022-03-04 00:55:00|1751.19|1733.39|1756.11|1738.31|1758.31|1740.51|1748.47|1730.67|554
1646355600000|2022-03-04 01:00:00|1756.22|1738.42|1759.15|1741.35|1760.12|1742.32|1745.64|1727.84|553
1646355900000|2022-03-04 01:05:00|1759.19|1741.39|1725.21|1707.41|1761.58|1743.78|1722.01|1704.21|647
1646356200000|2022-03-04 01:10:00|1726.09|1708.29|1741.07|1723.27|1743.35|1725.55|1721.35|1703.55|739
1646356500000|2022-03-04 01:15:00|1741.06|1723.26|1735.16|1717.36|1748.19|1730.39|1734.54|1716.74|643
1646356800000|2022-03-04 01:20:00|1735.17|1717.37|1748.27|1730.47|1748.45|1730.65|1733.62|1715.82|591
1646357100000|2022-03-04 01:25:00|1748.29|1730.49|1745.4|1727.6|1751.4|1733.6|1741.52|1723.72|514
1646357400000|2022-03-04 01:30:00|1745.75|1727.95|1747.4|1729.6|1748.4|1730.6|1739.9|1722.1|513
1646357700000|2022-03-04 01:35:00|1747.37|1729.57|1745.21|1727.41|1749.43|1731.63|1742.35|1724.55|527
1646358000000|2022-03-04 01:40:00|1745.22|1727.42|1750.4|1732.6|1750.4|1732.6|1744.38|1726.58|465
1646358300000|2022-03-04 01:45:00|1750.42|1732.62|1745.41|1727.61|1751.4|1733.6|1741.4|1723.6|427
1646358600000|2022-03-04 01:50:00|1746.14|1728.34|1751.49|1733.69|1751.49|1733.69|1745.9|1728.1|388
1646358900000|2022-03-04 01:55:00|1751.62|1733.82|1753.4|1735.6|1755.4|1737.6|1750.3|1732.5|305
1646359200000|2022-03-04 02:00:00|1753.45|1735.65|1748.4|1730.6|1753.45|1735.65|1746|1728.2|465
1646359500000|2022-03-04 02:05:00|1748.49|1730.69|1745.35|1727.55|1749.34|1731.54|1743.4|1725.6|356
1646359800000|2022-03-04 02:10:00|1745.56|1727.76|1746.54|1728.74|1748.4|1730.6|1744.52|1726.72|237
1646360100000|2022-03-04 02:15:00|1746.4|1728.6|1745.24|1727.44|1746.54|1728.74|1743.56|1725.76|381
1646360400000|2022-03-04 02:20:00|1745.35|1727.55|1741.81|1724.01|1746.65|1728.85|1741.78|1723.98|284
1646360700000|2022-03-04 02:25:00|1741.8|1724|1747.31|1729.51|1747.4|1729.6|1741.72|1723.92|269
1646361000000|2022-03-04 02:30:00|1747.4|1729.6|1744.39|1726.59|1748.21|1730.41|1743.99|1726.19|313
1646361300000|2022-03-04 02:35:00|1744.27|1726.47|1747.45|1729.65|1748.69|1730.89|1743.6|1725.8|203
1646361600000|2022-03-04 02:40:00|1747.36|1729.56|1745.42|1727.62|1749.4|1731.6|1744.97|1727.17|353
1646361900000|2022-03-04 02:45:00|1745.35|1727.55|1746.4|1728.6|1746.4|1728.6|1744.66|1726.86|252
1646362200000|2022-03-04 02:50:00|1746.38|1728.58|1743.51|1725.71|1746.4|1728.6|1741.89|1724.09|319
1646362500000|2022-03-04 02:55:00|1743.41|1725.61|1744.4|1726.6|1745.4|1727.6|1742.72|1724.92|308
1646362800000|2022-03-04 03:00:00|1744.39|1726.59|1741.9|1724.1|1747.75|1729.95|1740.49|1722.69|224
1646363100000|2022-03-04 03:05:00|1742.12|1724.32|1739.75|1721.95|1742.44|1724.64|1739.75|1721.95|230
1646363400000|2022-03-04 03:10:00|1739.9|1722.1|1739.35|1721.55|1743.35|1725.55|1739.26|1721.46|302
1646363700000|2022-03-04 03:15:00|1739.45|1721.65|1731.53|1713.73|1742.12|1724.32|1730.75|1712.95|288
1646364000000|2022-03-04 03:20:00|1730.74|1712.94|1742.65|1724.85|1742.65|1724.85|1728.36|1710.56|270
1646364300000|2022-03-04 03:25:00|1742.66|1724.86|1741.34|1723.54|1745.55|1727.75|1738.93|1721.13|375
1646364600000|2022-03-04 03:30:00|1741.29|1723.49|1737.41|1719.61|1743.55|1725.75|1735.25|1717.45|434
1646364900000|2022-03-04 03:35:00|1737.39|1719.59|1740.26|1722.46|1741.5|1723.7|1736.25|1718.45|469
1646365200000|2022-03-04 03:40:00|1740.25|1722.45|1739.37|1721.57|1740.43|1722.63|1736.35|1718.55|442
1646365500000|2022-03-04 03:45:00|1739.39|1721.59|1744.21|1726.41|1745.18|1727.38|1738.64|1720.84|260
1646365800000|2022-03-04 03:50:00|1744.2|1726.4|1744.35|1726.55|1745.15|1727.35|1741.53|1723.73|333
1646366100000|2022-03-04 03:55:00|1744.37|1726.57|1743.61|1725.81|1745.22|1727.42|1742.37|1724.57|274
1646366400000|2022-03-04 04:00:00|1743.59|1725.79|1738.65|1720.85|1745.19|1727.39|1738.4|1720.6|438
1646366700000|2022-03-04 04:05:00|1738.42|1720.62|1742.29|1724.49|1743.4|1725.6|1738.3|1720.5|375
1646367000000|2022-03-04 04:10:00|1742.32|1724.52|1737.6|1719.8|1742.55|1724.75|1737.03|1719.23|434
1646367300000|2022-03-04 04:15:00|1737.57|1719.77|1734.9|1717.1|1739.41|1721.61|1731.24|1713.44|415
1646367600000|2022-03-04 04:20:00|1734.84|1717.04|1733.9|1716.1|1735.4|1717.6|1731.52|1713.72|349
1646367900000|2022-03-04 04:25:00|1734.16|1716.36|1734.85|1717.05|1738.63|1720.83|1733.44|1715.64|386
1646368200000|2022-03-04 04:30:00|1734.94|1717.14|1732.38|1714.58|1736.49|1718.69|1732.34|1714.54|346
1646368500000|2022-03-04 04:35:00|1732.33|1714.53|1736.19|1718.39|1736.4|1718.6|1732.03|1714.23|435
1646368800000|2022-03-04 04:40:00|1735.88|1718.08|1739.48|1721.68|1739.48|1721.68|1735.66|1717.86|284
1646369100000|2022-03-04 04:45:00|1739.43|1721.63|1740.41|1722.61|1741.91|1724.11|1739.05|1721.25|417
1646369400000|2022-03-04 04:50:00|1740.42|1722.62|1743.4|1725.6|1744.06|1726.26|1740.42|1722.62|354
1646369700000|2022-03-04 04:55:00|1743.27|1725.47|1742.42|1724.62|1744.4|1726.6|1742.33|1724.53|376
1646370000000|2022-03-04 05:00:00|1742.4|1724.6|1742.52|1724.72|1743.04|1725.24|1740.7|1722.9|322
1646370300000|2022-03-04 05:05:00|1742.58|1724.78|1747.41|1729.61|1747.41|1729.61|1742.47|1724.67|293
1646370600000|2022-03-04 05:10:00|1747.35|1729.55|1744|1726.2|1747.5|1729.7|1741.59|1723.79|430
1646370900000|2022-03-04 05:15:00|1744.07|1726.27|1744.63|1726.83|1745.11|1727.31|1741.84|1724.04|434
1646371200000|2022-03-04 05:20:00|1744.64|1726.84|1739.72|1721.92|1745.11|1727.31|1737.11|1719.31|456
1646371500000|2022-03-04 05:25:00|1739.76|1721.96|1738.94|1721.14|1739.82|1722.02|1736.25|1718.45|336
1646371800000|2022-03-04 05:30:00|1738.97|1721.17|1740.61|1722.81|1741.12|1723.32|1738.88|1721.08|411
1646372100000|2022-03-04 05:35:00|1740.58|1722.78|1734.45|1716.65|1740.88|1723.08|1733.95|1716.15|476
1646372400000|2022-03-04 05:40:00|1734.46|1716.66|1734.09|1716.29|1735.4|1717.6|1732.02|1714.22|263
1646372700000|2022-03-04 05:45:00|1734.14|1716.34|1727.32|1709.52|1737.09|1719.29|1723.9|1706.1|417
1646373000000|2022-03-04 05:50:00|1727.34|1709.54|1732.9|1715.1|1733.12|1715.32|1725.26|1707.46|329
1646373300000|2022-03-04 05:55:00|1733.18|1715.38|1736.4|1718.6|1736.74|1718.94|1733.18|1715.38|341
1646373600000|2022-03-04 06:00:00|1736.34|1718.54|1737.2|1719.4|1737.8|1720|1735.48|1717.68|386
1646373900000|2022-03-04 06:05:00|1737.43|1719.63|1739.96|1722.16|1740.88|1723.08|1737.43|1719.63|288
1646374200000|2022-03-04 06:10:00|1740.07|1722.27|1740.61|1722.81|1742.22|1724.42|1739.7|1721.9|262
1646374500000|2022-03-04 06:15:00|1740.5|1722.7|1740.31|1722.51|1741.14|1723.34|1738.67|1720.87|394
1646374800000|2022-03-04 06:20:00|1740.4|1722.6|1738.4|1720.6|1740.88|1723.08|1736.85|1719.05|396
1646375100000|2022-03-04 06:25:00|1738.53|1720.73|1741.9|1724.1|1741.9|1724.1|1738.53|1720.73|262
1646375400000|2022-03-04 06:30:00|1741.4|1723.6|1738.37|1720.57|1742.5|1724.7|1738.14|1720.34|391
1646375700000|2022-03-04 06:35:00|1738.4|1720.6|1737.02|1719.22|1738.8|1721|1736.25|1718.45|346
1646376000000|2022-03-04 06:40:00|1737.05|1719.25|1733.9|1716.1|1737.69|1719.89|1731.7|1713.9|384
1646376300000|2022-03-04 06:45:00|1733.93|1716.13|1734.91|1717.11|1734.91|1717.11|1728.73|1710.93|410
1646376600000|2022-03-04 06:50:00|1734.7|1716.9|1737.65|1719.85|1737.9|1720.1|1734.32|1716.52|249
1646376900000|2022-03-04 06:55:00|1737.5|1719.7|1735.75|1717.95|1738.15|1720.35|1732.64|1714.84|282
1646377200000|2022-03-04 07:00:00|1735.8|1718|1733.55|1715.75|1737.4|1719.6|1732.59|1714.79|345
1646377500000|2022-03-04 07:05:00|1733.07|1715.27|1736.89|1719.09|1737.19|1719.39|1732.65|1714.85|211
1646377800000|2022-03-04 07:10:00|1736.95|1719.15|1730.01|1712.21|1736.95|1719.15|1726.41|1708.61|432
1646378100000|2022-03-04 07:15:00|1729.97|1712.17|1728.54|1710.74|1734.32|1716.52|1727.46|1709.66|395
1646378400000|2022-03-04 07:20:00|1728.56|1710.76|1729.31|1711.51|1730.98|1713.18|1727.55|1709.75|353
1646378700000|2022-03-04 07:25:00|1729.36|1711.56|1731.47|1713.67|1732.45|1714.65|1728.67|1710.87|314
1646379000000|2022-03-04 07:30:00|1731.04|1713.24|1730.62|1712.82|1731.81|1714.01|1729.58|1711.78|349
1646379300000|2022-03-04 07:35:00|1730.57|1712.77|1730.09|1712.29|1730.91|1713.11|1728.36|1710.56|384
1646379600000|2022-03-04 07:40:00|1730.12|1712.32|1729.48|1711.68|1730.73|1712.93|1727.7|1709.9|373
1646379900000|2022-03-04 07:45:00|1729.43|1711.63|1731.49|1713.69|1731.65|1713.85|1729.37|1711.57|367
1646380200000|2022-03-04 07:50:00|1731.53|1713.73|1734.63|1716.83|1735.37|1717.57|1731.46|1713.66|323
1646380500000|2022-03-04 07:55:00|1734.04|1716.24|1736.4|1718.6|1737.5|1719.7|1733.88|1716.08|243
1646380800000|2022-03-04 08:00:00|1736.32|1718.52|1736.28|1718.48|1739.4|1721.6|1736.15|1718.35|397
1646381100000|2022-03-04 08:05:00|1735.78|1717.98|1749.63|1731.83|1749.63|1731.83|1735.56|1717.76|480
1646381400000|2022-03-04 08:10:00|1749.85|1732.05|1749.78|1731.98|1754.4|1736.6|1749.49|1731.69|438
1646381700000|2022-03-04 08:15:00|1749.76|1731.96|1747.06|1729.26|1750.3|1732.5|1745.55|1727.75|510
1646382000000|2022-03-04 08:20:00|1747.08|1729.28|1745.77|1727.97|1749.48|1731.68|1745.31|1727.51|420
1646382300000|2022-03-04 08:25:00|1745.76|1727.96|1737.53|1719.73|1746.39|1728.59|1735.13|1717.33|469
1646382600000|2022-03-04 08:30:00|1737.44|1719.64|1708.28|1690.48|1737.7|1719.9|1707.4|1689.6|698
1646382900000|2022-03-04 08:35:00|1707.68|1689.88|1737.46|1719.66|1743.21|1725.41|1707.16|1689.36|695
1646383200000|2022-03-04 08:40:00|1737.48|1719.68|1736.44|1718.64|1740.75|1722.95|1730.37|1712.57|637
1646383500000|2022-03-04 08:45:00|1736.61|1718.81|1740.09|1722.29|1741.4|1723.6|1733.66|1715.86|599
1646383800000|2022-03-04 08:50:00|1739.95|1722.15|1739.81|1722.01|1740.75|1722.95|1736.75|1718.95|475
1646384100000|2022-03-04 08:55:00|1739.78|1721.98|1744.51|1726.71|1744.64|1726.84|1739.73|1721.93|483
1646384400000|2022-03-04 09:00:00|1744.7|1726.9|1748.37|1730.57|1750.4|1732.6|1742.05|1724.25|611
1646384700000|2022-03-04 09:05:00|1748.35|1730.55|1746.35|1728.55|1752.4|1734.6|1746.35|1728.55|485
1646385000000|2022-03-04 09:10:00|1746.51|1728.71|1737.35|1719.55|1746.9|1729.1|1737.03|1719.23|458
1646385300000|2022-03-04 09:15:00|1737.26|1719.46|1734.45|1716.65|1738.74|1720.94|1728.47|1710.67|551
1646385600000|2022-03-04 09:20:00|1734.42|1716.62|1743.25|1725.45|1744.4|1726.6|1734.1|1716.3|592
1646385900000|2022-03-04 09:25:00|1743.29|1725.49|1740.78|1722.98|1745.4|1727.6|1737.82|1720.02|516
1646386200000|2022-03-04 09:30:00|1740.83|1723.03|1737.56|1719.76|1741.77|1723.97|1736.91|1719.11|485
1646386500000|2022-03-04 09:35:00|1737.57|1719.77|1739.55|1721.75|1742.42|1724.62|1736.82|1719.02|452
1646386800000|2022-03-04 09:40:00|1739.51|1721.71|1738.64|1720.84|1740.42|1722.62|1736.8|1719|422
1646387100000|2022-03-04 09:45:00|1738.68|1720.88|1734.88|1717.08|1741.05|1723.25|1734.6|1716.8|516
1646387400000|2022-03-04 09:50:00|1734.87|1717.07|1736.4|1718.6|1739.66|1721.86|1732.53|1714.73|463
1646387700000|2022-03-04 09:55:00|1736.52|1718.72|1734.58|1716.78|1737.7|1719.9|1732.86|1715.06|515
1646388000000|2022-03-04 10:00:00|1734.63|1716.83|1739.62|1721.82|1740.46|1722.66|1733.72|1715.92|528
1646388300000|2022-03-04 10:05:00|1739.64|1721.84|1740.42|1722.62|1742.57|1724.77|1738.45|1720.65|424
1646388600000|2022-03-04 10:10:00|1740.4|1722.6|1746.75|1728.95|1747.59|1729.79|1739.61|1721.81|435
1646388900000|2022-03-04 10:15:00|1746.74|1728.94|1748.41|1730.61|1749.42|1731.62|1745.37|1727.57|424
1646389200000|2022-03-04 10:20:00|1748.42|1730.62|1746.4|1728.6|1752.4|1734.6|1744.42|1726.62|402
1646389500000|2022-03-04 10:25:00|1746.41|1728.61|1749.98|1732.18|1751.14|1733.34|1745.73|1727.93|372
1646389800000|2022-03-04 10:30:00|1749.78|1731.98|1750.38|1732.58|1751.79|1733.99|1746.38|1728.58|481
1646390100000|2022-03-04 10:35:00|1750.36|1732.56|1749.88|1732.08|1751.64|1733.84|1749.58|1731.78|418
1646390400000|2022-03-04 10:40:00|1749.84|1732.04|1748.68|1730.88|1751.62|1733.82|1748.62|1730.82|395
1646390700000|2022-03-04 10:45:00|1748.69|1730.89|1749.84|1732.04|1750.72|1732.92|1748.67|1730.87|342
1646391000000|2022-03-04 10:50:00|1749.71|1731.91|1749.64|1731.84|1751.4|1733.6|1748.63|1730.83|304
1646391300000|2022-03-04 10:55:00|1749.61|1731.81|1747.41|1729.61|1749.75|1731.95|1746.75|1728.95|303
1646391600000|2022-03-04 11:00:00|1747.52|1729.72|1749.63|1731.83|1750.34|1732.54|1743.47|1725.67|460
1646391900000|2022-03-04 11:05:00|1749.44|1731.64|1749.63|1731.83|1750.9|1733.1|1748.38|1730.58|408
1646392200000|2022-03-04 11:10:00|1749.71|1731.91|1749.75|1731.95|1750.69|1732.89|1749.35|1731.55|314
1646392500000|2022-03-04 11:15:00|1749.76|1731.96|1749.07|1731.27|1751.55|1733.75|1748.55|1730.75|417
1646392800000|2022-03-04 11:20:00|1749.1|1731.3|1750.57|1732.77|1750.66|1732.86|1745.49|1727.69|437
1646393100000|2022-03-04 11:25:00|1750.46|1732.66|1751.4|1733.6|1751.45|1733.65|1749.33|1731.53|341
1646393400000|2022-03-04 11:30:00|1751.24|1733.44|1752.2|1734.4|1752.49|1734.69|1747.7|1729.9|337
1646393700000|2022-03-04 11:35:00|1752.17|1734.37|1749.82|1732.02|1753.21|1735.41|1748.97|1731.17|344
1646394000000|2022-03-04 11:40:00|1749.85|1732.05|1750.36|1732.56|1753.62|1735.82|1749.28|1731.48|408
1646394300000|2022-03-04 11:45:00|1750.4|1732.6|1755.26|1737.46|1757.2|1739.4|1746.76|1728.96|335
1646394600000|2022-03-04 11:50:00|1755.24|1737.44|1761.44|1743.64|1763.78|1745.98|1755.21|1737.41|385
1646394900000|2022-03-04 11:55:00|1761.48|1743.68|1752.7|1734.9|1761.52|1743.72|1750.53|1732.73|550
1646395200000|2022-03-04 12:00:00|1752.72|1734.92|1756.39|1738.59|1756.86|1739.06|1752.47|1734.67|497
1646395500000|2022-03-04 12:05:00|1756.41|1738.61|1746.51|1728.71|1758.41|1740.61|1746.5|1728.7|516
1646395800000|2022-03-04 12:10:00|1746.57|1728.77|1747.14|1729.34|1749.01|1731.21|1744.32|1726.52|442
1646396100000|2022-03-04 12:15:00|1747.19|1729.39|1748.69|1730.89|1749.8|1732|1744.99|1727.19|483
1646396400000|2022-03-04 12:20:00|1748.61|1730.81|1742.7|1724.9|1750.5|1732.7|1739.84|1722.04|481
1646396700000|2022-03-04 12:25:00|1741.78|1723.98|1736.81|1719.01|1741.78|1723.98|1735.56|1717.76|542
1646397000000|2022-03-04 12:30:00|1736.92|1719.12|1737.26|1719.46|1740.54|1722.74|1732.51|1714.71|513
1646397300000|2022-03-04 12:35:00|1737.22|1719.42|1743.62|1725.82|1743.62|1725.82|1736.74|1718.94|500
1646397600000|2022-03-04 12:40:00|1743.49|1725.69|1744.29|1726.49|1745.84|1728.04|1741.05|1723.25|508
1646397900000|2022-03-04 12:45:00|1744.34|1726.54|1746.77|1728.97|1747.9|1730.1|1744.34|1726.54|513
1646398200000|2022-03-04 12:50:00|1746.82|1729.02|1744.01|1726.21|1746.9|1729.1|1742.31|1724.51|475
1646398500000|2022-03-04 12:55:00|1744.02|1726.22|1744.28|1726.48|1746.32|1728.52|1737.08|1719.28|476
1646398800000|2022-03-04 13:00:00|1743.53|1725.73|1737.42|1719.62|1746.28|1728.48|1736.43|1718.63|502
1646399100000|2022-03-04 13:05:00|1737.41|1719.61|1738.7|1720.9|1742.82|1725.02|1735.73|1717.93|494
1646399400000|2022-03-04 13:10:00|1738.74|1720.94|1736.44|1718.64|1741.49|1723.69|1735.82|1718.02|420
1646399700000|2022-03-04 13:15:00|1736.47|1718.67|1739.7|1721.9|1743.64|1725.84|1736.47|1718.67|544
1646400000000|2022-03-04 13:20:00|1739.92|1722.12|1740.83|1723.03|1744.75|1726.95|1739.4|1721.6|481
1646400300000|2022-03-04 13:25:00|1740.86|1723.06|1747.38|1729.58|1747.76|1729.96|1740.53|1722.73|508
1646400600000|2022-03-04 13:30:00|1747.43|1729.63|1752.19|1734.39|1763.48|1745.68|1747.43|1729.63|812
1646400900000|2022-03-04 13:35:00|1752.18|1734.38|1748.64|1730.84|1753|1735.2|1737.4|1719.6|774
1646401200000|2022-03-04 13:40:00|1748.71|1730.91|1746.21|1728.41|1752.41|1734.61|1745.67|1727.87|534
1646401500000|2022-03-04 13:45:00|1746.26|1728.46|1743.75|1725.95|1751.09|1733.29|1742.7|1724.9|643
1646401800000|2022-03-04 13:50:00|1743.82|1726.02|1740.55|1722.75|1747.36|1729.56|1740.38|1722.58|695
1646402100000|2022-03-04 13:55:00|1740.48|1722.68|1733.89|1716.09|1740.7|1722.9|1732.12|1714.32|623
1646402400000|2022-03-04 14:00:00|1733.64|1715.84|1734.5|1716.7|1734.75|1716.95|1731.97|1714.17|584
1646402700000|2022-03-04 14:05:00|1734.51|1716.71|1719.74|1701.94|1735.78|1717.98|1719.57|1701.77|612
1646403000000|2022-03-04 14:10:00|1720.07|1702.27|1720.31|1702.51|1723.63|1705.83|1718.49|1700.69|653
1646403300000|2022-03-04 14:15:00|1720.34|1702.54|1716.9|1699.1|1731.48|1713.68|1710.55|1692.75|956
1646403600000|2022-03-04 14:20:00|1716.74|1698.94|1727.25|1709.45|1730.01|1712.21|1716.41|1698.61|787
1646403900000|2022-03-04 14:25:00|1727.3|1709.5|1730.14|1712.34|1730.72|1712.92|1724.26|1706.46|702
1646404200000|2022-03-04 14:30:00|1730.18|1712.38|1723.1|1705.3|1735.53|1717.73|1719.05|1701.25|681
1646404500000|2022-03-04 14:35:00|1722.7|1704.9|1728.44|1710.64|1731.56|1713.76|1722.51|1704.71|555
1646404800000|2022-03-04 14:40:00|1728.42|1710.62|1722.6|1704.8|1730.05|1712.25|1721.36|1703.56|522
1646405100000|2022-03-04 14:45:00|1722.61|1704.81|1708.6|1690.8|1723.4|1705.6|1707.95|1690.15|683
1646405400000|2022-03-04 14:50:00|1708.56|1690.76|1710.38|1692.58|1713.46|1695.66|1707.41|1689.61|650
1646405700000|2022-03-04 14:55:00|1710.41|1692.61|1724.51|1706.71|1726.68|1708.88|1709.63|1691.83|626
1646406000000|2022-03-04 15:00:00|1724.48|1706.68|1717.57|1699.77|1730.4|1712.6|1717.01|1699.21|678
1646406300000|2022-03-04 15:05:00|1717.6|1699.8|1717.39|1699.59|1720.4|1702.6|1714.23|1696.43|500
1646406600000|2022-03-04 15:10:00|1717.44|1699.64|1713.28|1695.48|1717.46|1699.66|1709.52|1691.72|515
1646406900000|2022-03-04 15:15:00|1713.3|1695.5|1711.4|1693.6|1716.24|1698.44|1706.47|1688.67|523
1646407200000|2022-03-04 15:20:00|1711.31|1693.51|1717.06|1699.26|1719.31|1701.51|1707.76|1689.96|554
1646407500000|2022-03-04 15:25:00|1717.04|1699.24|1718.33|1700.53|1720.4|1702.6|1714.85|1697.05|563
1646407800000|2022-03-04 15:30:00|1718.35|1700.55|1714.38|1696.58|1718.45|1700.65|1707.85|1690.05|387
1646408100000|2022-03-04 15:35:00|1714.63|1696.83|1714.08|1696.28|1719.43|1701.63|1714.08|1696.28|452
1646408400000|2022-03-04 15:40:00|1714.78|1696.98|1712.4|1694.6|1718.28|1700.48|1709.4|1691.6|439
1646408700000|2022-03-04 15:45:00|1712.37|1694.57|1712.33|1694.53|1716.3|1698.5|1710.2|1692.4|397
1646409000000|2022-03-04 15:50:00|1712.35|1694.55|1715.5|1697.7|1717.44|1699.64|1710.4|1692.6|362
1646409300000|2022-03-04 15:55:00|1716.35|1698.55|1711.3|1693.5|1716.4|1698.6|1710.7|1692.9|313
1646409600000|2022-03-04 16:00:00|1711.36|1693.56|1708.4|1690.6|1713.8|1696|1707.2|1689.4|454
1646409900000|2022-03-04 16:05:00|1708.48|1690.68|1709.29|1691.49|1717.27|1699.47|1707.24|1689.44|559
1646410200000|2022-03-04 16:10:00|1709.37|1691.57|1712.32|1694.52|1712.4|1694.6|1705.5|1687.7|596
1646410500000|2022-03-04 16:15:00|1712.55|1694.75|1712.29|1694.49|1715.43|1697.63|1710.28|1692.48|489
1646410800000|2022-03-04 16:20:00|1712.2|1694.4|1714.02|1696.22|1714.43|1696.63|1709.47|1691.67|357
1646411100000|2022-03-04 16:25:00|1714|1696.2|1714.41|1696.61|1716.4|1698.6|1710.08|1692.28|329
1646411400000|2022-03-04 16:30:00|1714.47|1696.67|1713.24|1695.44|1716.4|1698.6|1708.16|1690.36|314
1646411700000|2022-03-04 16:35:00|1713.4|1695.6|1719.5|1701.7|1719.58|1701.78|1711.45|1693.65|276
1646412000000|2022-03-04 16:40:00|1718.9|1701.1|1719.87|1702.07|1720.05|1702.25|1716.89|1699.09|245
1646412300000|2022-03-04 16:45:00|1719.71|1701.91|1725.4|1707.6|1725.4|1707.6|1719.56|1701.76|201
1646412600000|2022-03-04 16:50:00|1725.42|1707.62|1723.95|1706.15|1725.43|1707.63|1721.73|1703.93|182
1646412900000|2022-03-04 16:55:00|1723.59|1705.79|1721.74|1703.94|1724.4|1706.6|1721.4|1703.6|242
1646413200000|2022-03-04 17:00:00|1721.75|1703.95|1725.05|1707.25|1725.05|1707.25|1715.54|1697.74|300
1646413500000|2022-03-04 17:05:00|1724.86|1707.06|1725|1707.2|1726.5|1708.7|1723.59|1705.79|206
1646413800000|2022-03-04 17:10:00|1725.25|1707.45|1729.35|1711.55|1731.4|1713.6|1724.65|1706.85|306
1646414100000|2022-03-04 17:15:00|1729.4|1711.6|1728.4|1710.6|1731.84|1714.04|1727.5|1709.7|330
1646414400000|2022-03-04 17:20:00|1728.51|1710.71|1727.9|1710.1|1730.02|1712.22|1727|1709.2|366
1646414700000|2022-03-04 17:25:00|1727.49|1709.69|1727.9|1710.1|1730.65|1712.85|1725.82|1708.02|357
1646415000000|2022-03-04 17:30:00|1727.36|1709.56|1724.12|1706.32|1730.4|1712.6|1722.58|1704.78|217
1646415300000|2022-03-04 17:35:00|1723.9|1706.1|1728.26|1710.46|1728.26|1710.46|1723.78|1705.98|189
1646415600000|2022-03-04 17:40:00|1728.35|1710.55|1719.53|1701.73|1728.42|1710.62|1718.44|1700.64|358
1646415900000|2022-03-04 17:45:00|1719.9|1702.1|1723.4|1705.6|1723.62|1705.82|1719.46|1701.66|179
1646416200000|2022-03-04 17:50:00|1723.28|1705.48|1727.36|1709.56|1728.66|1710.86|1722.4|1704.6|223
1646416500000|2022-03-04 17:55:00|1727.45|1709.65|1727.36|1709.56|1729.48|1711.68|1726.9|1709.1|231
1646416800000|2022-03-04 18:00:00|1727.4|1709.6|1732.74|1714.94|1734.45|1716.65|1726.57|1708.77|313
1646417100000|2022-03-04 18:05:00|1733.16|1715.36|1733.4|1715.6|1733.9|1716.1|1731.59|1713.79|260
1646417400000|2022-03-04 18:10:00|1733.15|1715.35|1724.78|1706.98|1733.15|1715.35|1724.78|1706.98|188
1646417700000|2022-03-04 18:15:00|1724.9|1707.1|1723.4|1705.6|1726.4|1708.6|1720.99|1703.19|229
1646418000000|2022-03-04 18:20:00|1723.34|1705.54|1719.82|1702.02|1726.19|1708.39|1719.65|1701.85|271
1646418300000|2022-03-04 18:25:00|1720.37|1702.57|1722.28|1704.48|1723.4|1705.6|1720.09|1702.29|286
1646418600000|2022-03-04 18:30:00|1722.4|1704.6|1724.23|1706.43|1725.9|1708.1|1721.17|1703.37|201
1646418900000|2022-03-04 18:35:00|1724.13|1706.33|1724.62|1706.82|1724.62|1706.82|1720.73|1702.93|208
1646419200000|2022-03-04 18:40:00|1724.71|1706.91|1716.55|1698.75|1724.75|1706.95|1714.1|1696.3|306
1646419500000|2022-03-04 18:45:00|1716.77|1698.97|1716.25|1698.45|1717.53|1699.73|1713.61|1695.81|215
1646419800000|2022-03-04 18:50:00|1716.32|1698.52|1716.95|1699.15|1717.6|1699.8|1715.58|1697.78|316
1646420100000|2022-03-04 18:55:00|1716.68|1698.88|1713.35|1695.55|1719.39|1701.59|1712.52|1694.72|310
1646420400000|2022-03-04 19:00:00|1713.38|1695.58|1709.49|1691.69|1716.12|1698.32|1709|1691.2|344
1646420700000|2022-03-04 19:05:00|1709.34|1691.54|1699.84|1682.04|1712.4|1694.6|1699.43|1681.63|286
1646421000000|2022-03-04 19:10:00|1699.85|1682.05|1697.77|1679.97|1703.58|1685.78|1682.12|1664.32|551
1646421300000|2022-03-04 19:15:00|1697.98|1680.18|1693.4|1675.6|1698.53|1680.73|1689.56|1671.76|395
1646421600000|2022-03-04 19:20:00|1693.29|1675.49|1695.4|1677.6|1699.6|1681.8|1690.6|1672.8|376
1646421900000|2022-03-04 19:25:00|1695.37|1677.57|1700.4|1682.6|1702.46|1684.66|1695.37|1677.57|326
1646422200000|2022-03-04 19:30:00|1700.28|1682.48|1702.22|1684.42|1703.11|1685.31|1695.49|1677.69|388
1646422500000|2022-03-04 19:35:00|1702.19|1684.39|1698.9|1681.1|1703|1685.2|1695.33|1677.53|383
1646422800000|2022-03-04 19:40:00|1698.75|1680.95|1695.4|1677.6|1698.75|1680.95|1691.9|1674.1|318
1646423100000|2022-03-04 19:45:00|1695.38|1677.58|1689.28|1671.48|1698.4|1680.6|1689.28|1671.48|380
1646423400000|2022-03-04 19:50:00|1689.24|1671.44|1694.01|1676.21|1698.45|1680.65|1686.67|1668.87|542
1646423700000|2022-03-04 19:55:00|1694.08|1676.28|1687.3|1669.5|1694.7|1676.9|1682.79|1664.99|514
1646424000000|2022-03-04 20:00:00|1687.29|1669.49|1689.47|1671.67|1693.56|1675.76|1682.98|1665.18|541
1646424300000|2022-03-04 20:05:00|1689.49|1671.69|1687.4|1669.6|1693.02|1675.22|1686.23|1668.43|298
1646424600000|2022-03-04 20:10:00|1687.36|1669.56|1676.77|1658.97|1688.4|1670.6|1672.81|1655.01|448
1646424900000|2022-03-04 20:15:00|1676.89|1659.09|1673.12|1655.32|1679.65|1661.85|1671.3|1653.5|628
1646425200000|2022-03-04 20:20:00|1673.21|1655.41|1675.24|1657.44|1685.44|1667.64|1670.55|1652.75|627
1646425500000|2022-03-04 20:25:00|1675.26|1657.46|1686.22|1668.42|1686.4|1668.6|1670.55|1652.75|582
1646425800000|2022-03-04 20:30:00|1686.4|1668.6|1682.4|1664.6|1687.4|1669.6|1679.67|1661.87|518
1646426100000|2022-03-04 20:35:00|1682.42|1664.62|1680.9|1663.1|1687.82|1670.02|1679.49|1661.69|347
1646426400000|2022-03-04 20:40:00|1681.19|1663.39|1686.61|1668.81|1690.27|1672.47|1678.98|1661.18|448
1646426700000|2022-03-04 20:45:00|1686.6|1668.8|1686.35|1668.55|1690.4|1672.6|1682.26|1664.46|452
1646427000000|2022-03-04 20:50:00|1686.33|1668.53|1693.29|1675.49|1693.4|1675.6|1685.58|1667.78|416
1646427300000|2022-03-04 20:55:00|1693.4|1675.6|1688.9|1671.1|1694.4|1676.6|1688.9|1671.1|367
1646427600000|2022-03-04 21:00:00|1688.54|1670.74|1686.4|1668.6|1692.4|1674.6|1682.63|1664.83|436
1646427900000|2022-03-04 21:05:00|1686.51|1668.71|1686.4|1668.6|1690.46|1672.66|1685.25|1667.45|365
1646428200000|2022-03-04 21:10:00|1686.3|1668.5|1684.38|1666.58|1690.4|1672.6|1681.4|1663.6|415
1646428500000|2022-03-04 21:15:00|1684.39|1666.59|1683.96|1666.16|1686.2|1668.4|1680.64|1662.84|506
1646428800000|2022-03-04 21:20:00|1683.99|1666.19|1688.27|1670.47|1689.35|1671.55|1682.9|1665.1|474
1646429100000|2022-03-04 21:25:00|1688.25|1670.45|1684.71|1666.91|1689.64|1671.84|1683.18|1665.38|330
1646429400000|2022-03-04 21:30:00|1684.58|1666.78|1678.85|1661.05|1686.06|1668.26|1678.85|1661.05|467
1646429700000|2022-03-04 21:35:00|1678.86|1661.06|1686.83|1669.03|1688.26|1670.46|1678.47|1660.67|552
1646430000000|2022-03-04 21:40:00|1686.92|1669.12|1687.97|1670.17|1693.34|1675.54|1686.92|1669.12|530
1646430300000|2022-03-04 21:45:00|1688.01|1670.21|1688.54|1670.74|1691.02|1673.22|1687.34|1669.54|394
1646430600000|2022-03-04 21:50:00|1688.55|1670.75|1684.76|1666.96|1690.46|1672.66|1684.7|1666.9|441
1646430900000|2022-03-04 21:55:00|1684.73|1666.93|1685.76|1667.96|1687.87|1670.07|1684.23|1666.43|360
1646467200000|2022-03-05 08:00:00|1692.09|1674.29|1690.71|1672.91|1693.78|1675.98|1689.66|1671.86|405
1646467500000|2022-03-05 08:05:00|1690.72|1672.92|1690.66|1672.86|1691.08|1673.28|1688.15|1670.35|373
1646467800000|2022-03-05 08:10:00|1690.68|1672.88|1689.37|1671.57|1690.86|1673.06|1689.07|1671.27|303
1646468100000|2022-03-05 08:15:00|1689.31|1671.51|1688.39|1670.59|1690.09|1672.29|1687.55|1669.75|207
1646468400000|2022-03-05 08:20:00|1688.37|1670.57|1689.15|1671.35|1691.53|1673.73|1688.37|1670.57|260
1646468700000|2022-03-05 08:25:00|1689.32|1671.52|1686.34|1668.54|1689.32|1671.52|1683.6|1665.8|395
1646469000000|2022-03-05 08:30:00|1686.61|1668.81|1690.01|1672.21|1690.01|1672.21|1686.02|1668.22|338
1646469300000|2022-03-05 08:35:00|1690.13|1672.33|1694.05|1676.25|1694.05|1676.25|1688.81|1671.01|383
1646469600000|2022-03-05 08:40:00|1694.1|1676.3|1703.2|1685.4|1703.2|1685.4|1692.45|1674.65|433
1646469900000|2022-03-05 08:45:00|1703.51|1685.71|1695.94|1678.14|1703.78|1685.98|1694.61|1676.81|548
1646470200000|2022-03-05 08:50:00|1695.95|1678.15|1695.35|1677.55|1696.31|1678.51|1691.72|1673.92|520
1646470500000|2022-03-05 08:55:00|1695.34|1677.54|1694.91|1677.11|1695.7|1677.9|1694.06|1676.26|320
1646470800000|2022-03-05 09:00:00|1695.01|1677.21|1689.34|1671.54|1696.07|1678.27|1689.26|1671.46|507
1646471100000|2022-03-05 09:05:00|1689.31|1671.51|1692.18|1674.38|1692.35|1674.55|1688.54|1670.74|419
1646471400000|2022-03-05 09:10:00|1692.14|1674.34|1691.11|1673.31|1692.14|1674.34|1689.28|1671.48|346
1646471700000|2022-03-05 09:15:00|1691.12|1673.32|1690.46|1672.66|1692.85|1675.05|1690.36|1672.56|346
1646472000000|2022-03-05 09:20:00|1690.45|1672.65|1693.15|1675.35|1693.18|1675.38|1688.34|1670.54|312
1646472300000|2022-03-05 09:25:00|1693.17|1675.37|1694.09|1676.29|1695.46|1677.66|1692.42|1674.62|353
1646472600000|2022-03-05 09:30:00|1694.04|1676.24|1692.4|1674.6|1694.96|1677.16|1691.54|1673.74|259
1646472900000|2022-03-05 09:35:00|1692.41|1674.61|1689.96|1672.16|1692.45|1674.65|1689.7|1671.9|220
1646473200000|2022-03-05 09:40:00|1689.97|1672.17|1695.1|1677.3|1695.42|1677.62|1689.97|1672.17|366
1646473500000|2022-03-05 09:45:00|1695.11|1677.31|1693.38|1675.58|1695.3|1677.5|1692.25|1674.45|331
1646473800000|2022-03-05 09:50:00|1693.34|1675.54|1693.45|1675.65|1695.35|1677.55|1692.75|1674.95|247
1646474100000|2022-03-05 09:55:00|1693.41|1675.61|1695.22|1677.42|1695.28|1677.48|1693.26|1675.46|281
1646474400000|2022-03-05 10:00:00|1695.07|1677.27|1695.33|1677.53|1695.96|1678.16|1694.99|1677.19|166
1646474700000|2022-03-05 10:05:00|1695.25|1677.45|1683.98|1666.18|1695.25|1677.45|1680.68|1662.88|494
1646475000000|2022-03-05 10:10:00|1684.07|1666.27|1695.08|1677.28|1698.05|1680.25|1683.94|1666.14|592
1646475300000|2022-03-05 10:15:00|1695.09|1677.29|1698.73|1680.93|1699.18|1681.38|1692.63|1674.83|601
1646475600000|2022-03-05 10:20:00|1698.56|1680.76|1694.99|1677.19|1699.36|1681.56|1693.31|1675.51|490
1646475900000|2022-03-05 10:25:00|1695.06|1677.26|1693.04|1675.24|1696.23|1678.43|1691.32|1673.52|553
1646476200000|2022-03-05 10:30:00|1693.03|1675.23|1696.44|1678.64|1696.44|1678.64|1690.86|1673.06|496
1646476500000|2022-03-05 10:35:00|1696.46|1678.66|1695.95|1678.15|1696.87|1679.07|1695.54|1677.74|319
1646476800000|2022-03-05 10:40:00|1695.93|1678.13|1696.47|1678.67|1696.81|1679.01|1695.85|1678.05|155
1646477100000|2022-03-05 10:45:00|1696.63|1678.83|1699.3|1681.5|1699.3|1681.5|1696.49|1678.69|218
1646477400000|2022-03-05 10:50:00|1699.26|1681.46|1702.11|1684.31|1703.46|1685.66|1698.81|1681.01|285
1646477700000|2022-03-05 10:55:00|1702.13|1684.33|1706.99|1689.19|1707.41|1689.61|1702.13|1684.33|248
1646478000000|2022-03-05 11:00:00|1707.01|1689.21|1704.21|1686.41|1707.25|1689.45|1701.13|1683.33|449
1646478300000|2022-03-05 11:05:00|1704.18|1686.38|1708.65|1690.85|1709.57|1691.77|1704.15|1686.35|379
1646478600000|2022-03-05 11:10:00|1708.62|1690.82|1706.31|1688.51|1709.48|1691.68|1706.26|1688.46|383
1646478900000|2022-03-05 11:15:00|1706.24|1688.44|1710.34|1692.54|1710.44|1692.64|1702.76|1684.96|474
1646479200000|2022-03-05 11:20:00|1710.49|1692.69|1719.12|1701.32|1719.18|1701.38|1710.49|1692.69|314
1646479500000|2022-03-05 11:25:00|1719.37|1701.57|1728.35|1710.55|1733.92|1716.12|1719.37|1701.57|516
1646479800000|2022-03-05 11:30:00|1728.38|1710.58|1713.67|1695.87|1728.4|1710.6|1713.6|1695.8|490
1646480100000|2022-03-05 11:35:00|1713.62|1695.82|1710.32|1692.52|1717.93|1700.13|1709.93|1692.13|492
1646480400000|2022-03-05 11:40:00|1710.35|1692.55|1714.47|1696.67|1714.86|1697.06|1706.52|1688.72|458
1646480700000|2022-03-05 11:45:00|1714.48|1696.68|1711.2|1693.4|1716.13|1698.33|1709.3|1691.5|404
1646481000000|2022-03-05 11:50:00|1711.25|1693.45|1713.71|1695.91|1715.13|1697.33|1710.89|1693.09|295
1646481300000|2022-03-05 11:55:00|1713.9|1696.1|1712.25|1694.45|1714.26|1696.46|1711.64|1693.84|332
1646481600000|2022-03-05 12:00:00|1712.21|1694.41|1715.91|1698.11|1715.99|1698.19|1711.67|1693.87|354
1646481900000|2022-03-05 12:05:00|1715.93|1698.13|1711.26|1693.46|1721.7|1703.9|1711.26|1693.46|460
1646482200000|2022-03-05 12:10:00|1711.07|1693.27|1711.26|1693.46|1714.28|1696.48|1706.72|1688.92|436
1646482500000|2022-03-05 12:15:00|1711.25|1693.45|1718.43|1700.63|1719.66|1701.86|1711.04|1693.24|486
1646482800000|2022-03-05 12:20:00|1718.35|1700.55|1715.31|1697.51|1718.97|1701.17|1715.09|1697.29|433
1646483100000|2022-03-05 12:25:00|1715.39|1697.59|1715.13|1697.33|1716.24|1698.44|1713.24|1695.44|277
1646483400000|2022-03-05 12:30:00|1715.15|1697.35|1716.05|1698.25|1717.14|1699.34|1713.95|1696.15|437
1646483700000|2022-03-05 12:35:00|1716.04|1698.24|1718.91|1701.11|1719.14|1701.34|1714.59|1696.79|329
1646484000000|2022-03-05 12:40:00|1718.92|1701.12|1713.18|1695.38|1721.29|1703.49|1713.13|1695.33|499
1646484300000|2022-03-05 12:45:00|1713.2|1695.4|1715.99|1698.19|1716|1698.2|1712.23|1694.43|400
1646484600000|2022-03-05 12:50:00|1716|1698.2|1712.09|1694.29|1717.02|1699.22|1712.09|1694.29|399
1646484900000|2022-03-05 12:55:00|1712.1|1694.3|1716.3|1698.5|1725.22|1707.42|1712.1|1694.3|527
1646485200000|2022-03-05 13:00:00|1716.27|1698.47|1704.55|1686.75|1716.41|1698.61|1703.54|1685.74|436
1646485500000|2022-03-05 13:05:00|1704.57|1686.77|1705.27|1687.47|1708.25|1690.45|1702.53|1684.73|547
1646485800000|2022-03-05 13:10:00|1705.28|1687.48|1705.68|1687.88|1706.86|1689.06|1704.89|1687.09|445
1646486100000|2022-03-05 13:15:00|1705.67|1687.87|1704.99|1687.19|1707.27|1689.47|1702.83|1685.03|438
1646486400000|2022-03-05 13:20:00|1704.96|1687.16|1703.74|1685.94|1706.51|1688.71|1703.07|1685.27|287
1646486700000|2022-03-05 13:25:00|1703.81|1686.01|1704.11|1686.31|1705.19|1687.39|1703.73|1685.93|368
1646487000000|2022-03-05 13:30:00|1704.03|1686.23|1698.71|1680.91|1705.24|1687.44|1698.71|1680.91|338
1646487300000|2022-03-05 13:35:00|1697.61|1679.81|1702|1684.2|1704.76|1686.96|1694.63|1676.83|492
1646487600000|2022-03-05 13:40:00|1702.01|1684.21|1702.47|1684.67|1704.96|1687.16|1701.92|1684.12|493
1646487900000|2022-03-05 13:45:00|1702.46|1684.66|1699.22|1681.42|1703.27|1685.47|1697.22|1679.42|473
1646488200000|2022-03-05 13:50:00|1699.18|1681.38|1700.15|1682.35|1705.92|1688.12|1699.04|1681.24|466
1646488500000|2022-03-05 13:55:00|1700.19|1682.39|1700.61|1682.81|1703.2|1685.4|1698.73|1680.93|400
1646488800000|2022-03-05 14:00:00|1700.62|1682.82|1698.51|1680.71|1703.77|1685.97|1697.51|1679.71|514
1646489100000|2022-03-05 14:05:00|1698.56|1680.76|1699.56|1681.76|1700.62|1682.82|1696.37|1678.57|469
1646489400000|2022-03-05 14:10:00|1699.53|1681.73|1708|1690.2|1708.31|1690.51|1698.45|1680.65|470
1646489700000|2022-03-05 14:15:00|1707.99|1690.19|1714.84|1697.04|1715.35|1697.55|1707.8|1690|439
1646490000000|2022-03-05 14:20:00|1715.14|1697.34|1712.78|1694.98|1715.14|1697.34|1710.16|1692.36|530
1646490300000|2022-03-05 14:25:00|1712.77|1694.97|1710.52|1692.72|1712.84|1695.04|1708.32|1690.52|449
1646490600000|2022-03-05 14:30:00|1710.55|1692.75|1713.42|1695.62|1717.4|1699.6|1709.67|1691.87|440
1646490900000|2022-03-05 14:35:00|1713.44|1695.64|1713.95|1696.15|1717.29|1699.49|1710.16|1692.36|442
1646491200000|2022-03-05 14:40:00|1713.97|1696.17|1716.4|1698.6|1718.17|1700.37|1713.97|1696.17|430
1646491500000|2022-03-05 14:45:00|1716.35|1698.55|1715.42|1697.62|1716.72|1698.92|1711.77|1693.97|460
1646491800000|2022-03-05 14:50:00|1715.43|1697.63|1716.38|1698.58|1716.92|1699.12|1714.32|1696.52|346
1646492100000|2022-03-05 14:55:00|1716.39|1698.59|1717.87|1700.07|1718.33|1700.53|1715.14|1697.34|355
1646492400000|2022-03-05 15:00:00|1717.9|1700.1|1718.7|1700.9|1718.83|1701.03|1716.53|1698.73|357
1646492700000|2022-03-05 15:05:00|1718.69|1700.89|1723.35|1705.55|1723.35|1705.55|1718.64|1700.84|381
1646493000000|2022-03-05 15:10:00|1723.24|1705.44|1728.29|1710.49|1728.33|1710.53|1722.89|1705.09|319
1646493300000|2022-03-05 15:15:00|1728.28|1710.48|1733.78|1715.98|1739.06|1721.26|1727.14|1709.34|522
1646493600000|2022-03-05 15:20:00|1733.83|1716.03|1733.16|1715.36|1739|1721.2|1731.67|1713.87|472
1646493900000|2022-03-05 15:25:00|1733.14|1715.34|1733.34|1715.54|1733.99|1716.19|1728.15|1710.35|506
1646494200000|2022-03-05 15:30:00|1733.39|1715.59|1735.75|1717.95|1739.3|1721.5|1733.38|1715.58|394
1646494500000|2022-03-05 15:35:00|1735.74|1717.94|1736.52|1718.72|1737.12|1719.32|1733.35|1715.55|396
1646494800000|2022-03-05 15:40:00|1736.53|1718.73|1753.37|1735.57|1753.39|1735.59|1736.44|1718.64|475
1646495100000|2022-03-05 15:45:00|1753.25|1735.45|1739.25|1721.45|1754.85|1737.05|1738.78|1720.98|459
1646495400000|2022-03-05 15:50:00|1739.26|1721.46|1742.51|1724.71|1742.54|1724.74|1739.13|1721.33|392
1646495700000|2022-03-05 15:55:00|1742.5|1724.7|1740.47|1722.67|1745.78|1727.98|1739.91|1722.11|340
1646496000000|2022-03-05 16:00:00|1740.5|1722.7|1743.51|1725.71|1747.28|1729.48|1739.89|1722.09|509
1646496300000|2022-03-05 16:05:00|1743.49|1725.69|1739.96|1722.16|1744.27|1726.47|1739.61|1721.81|453
1646496600000|2022-03-05 16:10:00|1739.98|1722.18|1740.64|1722.84|1743.14|1725.34|1739.98|1722.18|407
1646496900000|2022-03-05 16:15:00|1740.62|1722.82|1741.65|1723.85|1742.19|1724.39|1740.28|1722.48|386
1646497200000|2022-03-05 16:20:00|1741.64|1723.84|1750.04|1732.24|1753.72|1735.92|1741.52|1723.72|480
1646497500000|2022-03-05 16:25:00|1750.06|1732.26|1751.48|1733.68|1752.41|1734.61|1746.37|1728.57|465
1646497800000|2022-03-05 16:30:00|1751.46|1733.66|1750.77|1732.97|1751.7|1733.9|1747.49|1729.69|434
1646498100000|2022-03-05 16:35:00|1750.82|1733.02|1763.67|1745.87|1764.43|1746.63|1750.75|1732.95|507
1646498400000|2022-03-05 16:40:00|1763.61|1745.81|1770.41|1752.61|1770.54|1752.74|1758.95|1741.15|621
1646498700000|2022-03-05 16:45:00|1770.55|1752.75|1773.02|1755.22|1788.92|1771.12|1765.82|1748.02|687
1646499000000|2022-03-05 16:50:00|1772.84|1755.04|1770.76|1752.96|1778.49|1760.69|1767.3|1749.5|595
1646499300000|2022-03-05 16:55:00|1770.75|1752.95|1762.4|1744.6|1770.85|1753.05|1759.74|1741.94|479
1646499600000|2022-03-05 17:00:00|1762.21|1744.41|1763.36|1745.56|1766.69|1748.89|1760.47|1742.67|449
1646499900000|2022-03-05 17:05:00|1763.39|1745.59|1762.54|1744.74|1766.35|1748.55|1762.37|1744.57|410
1646500200000|2022-03-05 17:10:00|1762.53|1744.73|1763.42|1745.62|1765.5|1747.7|1759.74|1741.94|361
1646500500000|2022-03-05 17:15:00|1763.37|1745.57|1755.9|1738.1|1763.38|1745.58|1755.85|1738.05|356
1646500800000|2022-03-05 17:20:00|1755.85|1738.05|1756.66|1738.86|1757.49|1739.69|1754.26|1736.46|300
1646501100000|2022-03-05 17:25:00|1756.69|1738.89|1748.46|1730.66|1757.69|1739.89|1748.1|1730.3|204
1646501400000|2022-03-05 17:30:00|1748.47|1730.67|1747.02|1729.22|1750.88|1733.08|1743.87|1726.07|399
1646501700000|2022-03-05 17:35:00|1747.03|1729.23|1749.4|1731.6|1749.45|1731.65|1746.6|1728.8|341
1646502000000|2022-03-05 17:40:00|1749.51|1731.71|1748.35|1730.55|1750.66|1732.86|1747.34|1729.54|461
1646502300000|2022-03-05 17:45:00|1748.37|1730.57|1743.34|1725.54|1749.12|1731.32|1737.4|1719.6|418
1646502600000|2022-03-05 17:50:00|1743.45|1725.65|1741.04|1723.24|1743.84|1726.04|1740.05|1722.25|506
1646502900000|2022-03-05 17:55:00|1741.16|1723.36|1738.38|1720.58|1742|1724.2|1737.6|1719.8|374
1646503200000|2022-03-05 18:00:00|1737.98|1720.18|1736.71|1718.91|1740.29|1722.49|1733.63|1715.83|422
1646503500000|2022-03-05 18:05:00|1736.68|1718.88|1731.38|1713.58|1737.15|1719.35|1729.72|1711.92|415
1646503800000|2022-03-05 18:10:00|1731.52|1713.72|1738.27|1720.47|1740.12|1722.32|1731.26|1713.46|519
1646504100000|2022-03-05 18:15:00|1738.2|1720.4|1737.26|1719.46|1739.36|1721.56|1734.97|1717.17|430
1646504400000|2022-03-05 18:20:00|1737.34|1719.54|1736.41|1718.61|1738.62|1720.82|1736.36|1718.56|352
1646504700000|2022-03-05 18:25:00|1736.42|1718.62|1730.63|1712.83|1736.91|1719.11|1728.32|1710.52|350
1646505000000|2022-03-05 18:30:00|1730.62|1712.82|1729.54|1711.74|1732.57|1714.77|1729.01|1711.21|389
1646505300000|2022-03-05 18:35:00|1729.62|1711.82|1737.43|1719.63|1738.55|1720.75|1729.6|1711.8|446
1646505600000|2022-03-05 18:40:00|1737.44|1719.64|1741.73|1723.93|1744.43|1726.63|1735.75|1717.95|409
1646505900000|2022-03-05 18:45:00|1741.71|1723.91|1747.11|1729.31|1747.11|1729.31|1741.71|1723.91|440
1646506200000|2022-03-05 18:50:00|1747.1|1729.3|1744.61|1726.81|1747.2|1729.4|1740.6|1722.8|411
1646506500000|2022-03-05 18:55:00|1744.62|1726.82|1744.49|1726.69|1745.56|1727.76|1742.59|1724.79|342
1646506800000|2022-03-05 19:00:00|1744.48|1726.68|1747.37|1729.57|1747.41|1729.61|1740.53|1722.73|377
1646507100000|2022-03-05 19:05:00|1747.3|1729.5|1746.31|1728.51|1749.31|1731.51|1744.45|1726.65|391
1646507400000|2022-03-05 19:10:00|1746.29|1728.49|1753.05|1735.25|1753.36|1735.56|1746.16|1728.36|372
1646507700000|2022-03-05 19:15:00|1753.15|1735.35|1751.02|1733.22|1755.33|1737.53|1749.35|1731.55|416
1646508000000|2022-03-05 19:20:00|1751.14|1733.34|1750.36|1732.56|1753.79|1735.99|1749.42|1731.62|427
1646508300000|2022-03-05 19:25:00|1750.37|1732.57|1746.27|1728.47|1751.36|1733.56|1745.71|1727.91|306
1646508600000|2022-03-05 19:30:00|1746.26|1728.46|1743.37|1725.57|1746.28|1728.48|1739.9|1722.1|321
1646508900000|2022-03-05 19:35:00|1743.38|1725.58|1745.01|1727.21|1746.14|1728.34|1743.14|1725.34|264
1646509200000|2022-03-05 19:40:00|1744.99|1727.19|1745.72|1727.92|1746.45|1728.65|1744.37|1726.57|210
1646509500000|2022-03-05 19:45:00|1745.59|1727.79|1748.01|1730.21|1748.67|1730.87|1743.63|1725.83|329
1646509800000|2022-03-05 19:50:00|1748.06|1730.26|1751.01|1733.21|1752.24|1734.44|1748.06|1730.26|349
1646510100000|2022-03-05 19:55:00|1751.02|1733.22|1751.5|1733.7|1753.46|1735.66|1750.11|1732.31|287
1646510400000|2022-03-05 20:00:00|1751.54|1733.74|1752.09|1734.29|1752.15|1734.35|1747.23|1729.43|368
1646510700000|2022-03-05 20:05:00|1752.19|1734.39|1754.77|1736.97|1755.16|1737.36|1751.34|1733.54|367
1646511000000|2022-03-05 20:10:00|1754.6|1736.8|1755.11|1737.31|1755.65|1737.85|1753.13|1735.33|380
1646511300000|2022-03-05 20:15:00|1755.27|1737.47|1755.43|1737.63|1756.4|1738.6|1751.41|1733.61|403
1646511600000|2022-03-05 20:20:00|1755.42|1737.62|1754.36|1736.56|1755.57|1737.77|1750.77|1732.97|358
1646511900000|2022-03-05 20:25:00|1754.31|1736.51|1745.32|1727.52|1754.34|1736.54|1742.91|1725.11|291
1646512200000|2022-03-05 20:30:00|1745.31|1727.51|1744.47|1726.67|1745.69|1727.89|1740.33|1722.53|341
1646512500000|2022-03-05 20:35:00|1744.45|1726.65|1746.16|1728.36|1746.22|1728.42|1743.56|1725.76|229
1646512800000|2022-03-05 20:40:00|1746.19|1728.39|1747.23|1729.43|1749.2|1731.4|1743.79|1725.99|241
1646513100000|2022-03-05 20:45:00|1747.2|1729.4|1747.42|1729.62|1750.01|1732.21|1746.15|1728.35|306
1646513400000|2022-03-05 20:50:00|1747.46|1729.66|1747.44|1729.64|1749.29|1731.49|1744.07|1726.27|348
1646513700000|2022-03-05 20:55:00|1747.47|1729.67|1743.61|1725.81|1748.29|1730.49|1743.61|1725.81|279
1646514000000|2022-03-05 21:00:00|1743.65|1725.85|1742.58|1724.78|1746.43|1728.63|1741.76|1723.96|364
1646514300000|2022-03-05 21:05:00|1742.39|1724.59|1744.82|1727.02|1744.82|1727.02|1739.72|1721.92|330
1646514600000|2022-03-05 21:10:00|1744.81|1727.01|1742.59|1724.79|1745.47|1727.67|1741.52|1723.72|256
1646514900000|2022-03-05 21:15:00|1742.62|1724.82|1746.63|1728.83|1746.7|1728.9|1741.9|1724.1|256
1646515200000|2022-03-05 21:20:00|1746.51|1728.71|1746.41|1728.61|1748.38|1730.58|1745.38|1727.58|290
1646515500000|2022-03-05 21:25:00|1746.4|1728.6|1746.64|1728.84|1747.83|1730.03|1745.76|1727.96|267
1646515800000|2022-03-05 21:30:00|1746.68|1728.88|1747.22|1729.42|1747.57|1729.77|1745.49|1727.69|192
1646516100000|2022-03-05 21:35:00|1747.17|1729.37|1746.53|1728.73|1748.76|1730.96|1746.4|1728.6|186
1646516400000|2022-03-05 21:40:00|1746.62|1728.82|1742.65|1724.85|1747.29|1729.49|1742.57|1724.77|264
1646516700000|2022-03-05 21:45:00|1742.57|1724.77|1743.24|1725.44|1745.8|1728|1742.26|1724.46|281
1646517000000|2022-03-05 21:50:00|1743.32|1725.52|1742.18|1724.38|1743.4|1725.6|1740.42|1722.62|166
1646517300000|2022-03-05 21:55:00|1742.1|1724.3|1737.29|1719.49|1742.34|1724.54|1735|1717.2|360
1646517600000|2022-03-05 22:00:00|1737.42|1719.62|1734.46|1716.66|1739.52|1721.72|1734.32|1716.52|467
1646517900000|2022-03-05 22:05:00|1734.39|1716.59|1737.27|1719.47|1738.42|1720.62|1734.32|1716.52|381
1646518200000|2022-03-05 22:10:00|1737.46|1719.66|1738.29|1720.49|1741.52|1723.72|1737.26|1719.46|332
1646518500000|2022-03-05 22:15:00|1738.27|1720.47|1737.44|1719.64|1738.84|1721.04|1736.39|1718.59|255
1646518800000|2022-03-05 22:20:00|1737.49|1719.69|1737.43|1719.63|1738.69|1720.89|1735.57|1717.77|249
1646519100000|2022-03-05 22:25:00|1737.44|1719.64|1737.93|1720.13|1738.39|1720.59|1736.63|1718.83|174
1646519400000|2022-03-05 22:30:00|1737.97|1720.17|1739.64|1721.84|1740.08|1722.28|1737.85|1720.05|246
1646519700000|2022-03-05 22:35:00|1739.58|1721.78|1736.6|1718.8|1739.76|1721.96|1736.58|1718.78|244
1646520000000|2022-03-05 22:40:00|1736.58|1718.78|1737.15|1719.35|1737.25|1719.45|1735.65|1717.85|198
1646520300000|2022-03-05 22:45:00|1737.18|1719.38|1739.35|1721.55|1739.45|1721.65|1736.73|1718.93|256
1646520600000|2022-03-05 22:50:00|1739.36|1721.56|1740.5|1722.7|1741.54|1723.74|1738.7|1720.9|239
1646520900000|2022-03-05 22:55:00|1740.51|1722.71|1743.44|1725.64|1743.45|1725.65|1740.48|1722.68|245
1646521200000|2022-03-05 23:00:00|1743.49|1725.69|1734.37|1716.57|1744.18|1726.38|1734.25|1716.45|375
1646521500000|2022-03-05 23:05:00|1734.38|1716.58|1740.32|1722.52|1740.44|1722.64|1734.36|1716.56|331
1646521800000|2022-03-05 23:10:00|1740.35|1722.55|1741.1|1723.3|1742.15|1724.35|1738.37|1720.57|304
1646522100000|2022-03-05 23:15:00|1740.99|1723.19|1741.23|1723.43|1743.57|1725.77|1738.69|1720.89|336
1646522400000|2022-03-05 23:20:00|1741.25|1723.45|1740.67|1722.87|1742.25|1724.45|1740.39|1722.59|303
1646522700000|2022-03-05 23:25:00|1740.74|1722.94|1737.39|1719.59|1741.24|1723.44|1736.01|1718.21|394
1646523000000|2022-03-05 23:30:00|1737.41|1719.61|1735.15|1717.35|1738.78|1720.98|1734.91|1717.11|358
1646523300000|2022-03-05 23:35:00|1735.16|1717.36|1737.48|1719.68|1738.38|1720.58|1735.15|1717.35|228
1646523600000|2022-03-05 23:40:00|1737.46|1719.66|1736.82|1719.02|1740.09|1722.29|1736.54|1718.74|241
1646523900000|2022-03-05 23:45:00|1736.74|1718.94|1738.44|1720.64|1739.62|1721.82|1735.69|1717.89|311
1646524200000|2022-03-05 23:50:00|1738.41|1720.61|1740.38|1722.58|1740.62|1722.82|1737.8|1720|293
1646524500000|2022-03-05 23:55:00|1740.39|1722.59|1741.1|1723.3|1741.38|1723.58|1739.47|1721.67|222
1646524800000|2022-03-06 00:00:00|1741.12|1723.32|1740.88|1723.08|1741.3|1723.5|1737.3|1719.5|291
1646525100000|2022-03-06 00:05:00|1740.9|1723.1|1746.44|1728.64|1747.32|1729.52|1740.9|1723.1|248
1646525400000|2022-03-06 00:10:00|1746.52|1728.72|1752.65|1734.85|1754.56|1736.76|1746.52|1728.72|250
1646525700000|2022-03-06 00:15:00|1752.69|1734.89|1749.45|1731.65|1752.69|1734.89|1747.96|1730.16|351
1646526000000|2022-03-06 00:20:00|1749.43|1731.63|1750.38|1732.58|1751.38|1733.58|1748.51|1730.71|288
1646526300000|2022-03-06 00:25:00|1750.32|1732.52|1748.49|1730.69|1750.45|1732.65|1746.79|1728.99|284
1646526600000|2022-03-06 00:30:00|1748.46|1730.66|1752.28|1734.48|1753.39|1735.59|1747.47|1729.67|265
1646526900000|2022-03-06 00:35:00|1752.35|1734.55|1751.77|1733.97|1753.36|1735.56|1751.74|1733.94|213
1646527200000|2022-03-06 00:40:00|1751.78|1733.98|1747.22|1729.42|1752.12|1734.32|1747.22|1729.42|279
1646527500000|2022-03-06 00:45:00|1747.24|1729.44|1745.66|1727.86|1747.59|1729.79|1743.83|1726.03|213
1646527800000|2022-03-06 00:50:00|1745.92|1728.12|1744.83|1727.03|1746.99|1729.19|1744.54|1726.74|164
1646528100000|2022-03-06 00:55:00|1744.82|1727.02|1747.34|1729.54|1748.49|1730.69|1744.38|1726.58|240
1646528400000|2022-03-06 01:00:00|1747.29|1729.49|1744.32|1726.52|1748.46|1730.66|1740.66|1722.86|359
1646528700000|2022-03-06 01:05:00|1744.33|1726.53|1743.69|1725.89|1745.27|1727.47|1741.38|1723.58|277
1646529000000|2022-03-06 01:10:00|1743.7|1725.9|1739.3|1721.5|1743.78|1725.98|1738.84|1721.04|248
1646529300000|2022-03-06 01:15:00|1739.29|1721.49|1740.74|1722.94|1740.8|1723|1739.16|1721.36|231
1646529600000|2022-03-06 01:20:00|1740.56|1722.76|1741.9|1724.1|1741.9|1724.1|1740.22|1722.42|93
1646529900000|2022-03-06 01:25:00|1741.92|1724.12|1741|1723.2|1743.04|1725.24|1741|1723.2|115
1646530200000|2022-03-06 01:30:00|1741.2|1723.4|1730.51|1712.71|1741.24|1723.44|1728.65|1710.85|312
1646530500000|2022-03-06 01:35:00|1730.48|1712.68|1729.69|1711.89|1730.48|1712.68|1728.73|1710.93|254
1646530800000|2022-03-06 01:40:00|1729.73|1711.93|1731.73|1713.93|1731.79|1713.99|1728.51|1710.71|227
1646531100000|2022-03-06 01:45:00|1731.62|1713.82|1726.34|1708.54|1731.67|1713.87|1725.26|1707.46|189
1646531400000|2022-03-06 01:50:00|1726.55|1708.75|1729.44|1711.64|1729.65|1711.85|1726.27|1708.47|250
1646531700000|2022-03-06 01:55:00|1729.46|1711.66|1730.63|1712.83|1731.31|1713.51|1728.78|1710.98|157
1646532000000|2022-03-06 02:00:00|1730.66|1712.86|1715.66|1697.86|1730.66|1712.86|1713.22|1695.42|391
1646532300000|2022-03-06 02:05:00|1715.67|1697.87|1719.21|1701.41|1719.7|1701.9|1715.42|1697.62|210
1646532600000|2022-03-06 02:10:00|1719.16|1701.36|1721.54|1703.74|1722.04|1704.24|1718.62|1700.82|125
1646532900000|2022-03-06 02:15:00|1721.56|1703.76|1721.44|1703.64|1721.56|1703.76|1718.32|1700.52|171
1646533200000|2022-03-06 02:20:00|1721.45|1703.65|1717.52|1699.72|1721.46|1703.66|1716.97|1699.17|198
1646533500000|2022-03-06 02:25:00|1717.51|1699.71|1718.38|1700.58|1718.85|1701.05|1715.73|1697.93|251
1646533800000|2022-03-06 02:30:00|1718.45|1700.65|1718.31|1700.51|1718.79|1700.99|1716.43|1698.63|224
1646534100000|2022-03-06 02:35:00|1718.29|1700.49|1717.44|1699.64|1721.31|1703.51|1717.25|1699.45|245
1646534400000|2022-03-06 02:40:00|1717.5|1699.7|1719.68|1701.88|1721.44|1703.64|1717.5|1699.7|190
1646534700000|2022-03-06 02:45:00|1719.7|1701.9|1716.81|1699.01|1719.7|1701.9|1716.78|1698.98|216
1646535000000|2022-03-06 02:50:00|1716.82|1699.02|1715.68|1697.88|1716.84|1699.04|1714.93|1697.13|175
1646535300000|2022-03-06 02:55:00|1715.58|1697.78|1718.49|1700.69|1719.3|1701.5|1715.25|1697.45|192
1646535600000|2022-03-06 03:00:00|1718.47|1700.67|1721.42|1703.62|1721.46|1703.66|1717.5|1699.7|207
1646535900000|2022-03-06 03:05:00|1721.35|1703.55|1719.39|1701.59|1721.43|1703.63|1719.23|1701.43|190
1646536200000|2022-03-06 03:10:00|1719.42|1701.62|1718.44|1700.64|1721.67|1703.87|1717.61|1699.81|205
1646536500000|2022-03-06 03:15:00|1718.42|1700.62|1716.49|1698.69|1718.78|1700.98|1715.8|1698|243
1646536800000|2022-03-06 03:20:00|1716.39|1698.59|1711.61|1693.81|1717.37|1699.57|1711.61|1693.81|335
1646537100000|2022-03-06 03:25:00|1711.7|1693.9|1713|1695.2|1714.5|1696.7|1711.47|1693.67|237
1646537400000|2022-03-06 03:30:00|1712.82|1695.02|1710.99|1693.19|1714.32|1696.52|1710.95|1693.15|173
1646537700000|2022-03-06 03:35:00|1711.01|1693.21|1701.92|1684.12|1711.01|1693.21|1697.76|1679.96|552
1646538000000|2022-03-06 03:40:00|1701.96|1684.16|1704.4|1686.6|1704.76|1686.96|1698.42|1680.62|480
1646538300000|2022-03-06 03:45:00|1704.59|1686.79|1709.39|1691.59|1711.15|1693.35|1703.77|1685.97|360
1646538600000|2022-03-06 03:50:00|1709.4|1691.6|1709.33|1691.53|1712.34|1694.54|1709.17|1691.37|306
1646538900000|2022-03-06 03:55:00|1709.38|1691.58|1704.59|1686.79|1710.63|1692.83|1701.46|1683.66|323
1646539200000|2022-03-06 04:00:00|1704.62|1686.82|1687.76|1669.96|1706.16|1688.36|1678.13|1660.33|564
1646539500000|2022-03-06 04:05:00|1687.83|1670.03|1691.25|1673.45|1693.81|1676.01|1685.41|1667.61|615
1646539800000|2022-03-06 04:10:00|1691.24|1673.44|1692.94|1675.14|1696.49|1678.69|1690.13|1672.33|411
1646540100000|2022-03-06 04:15:00|1693.01|1675.21|1693.29|1675.49|1696.22|1678.42|1692.79|1674.99|459
1646540400000|2022-03-06 04:20:00|1693|1675.2|1695.5|1677.7|1697.95|1680.15|1693|1675.2|470
1646540700000|2022-03-06 04:25:00|1695.51|1677.71|1698.42|1680.62|1700.05|1682.25|1695.26|1677.46|436
1646541000000|2022-03-06 04:30:00|1698.43|1680.63|1703.46|1685.66|1703.56|1685.76|1698|1680.2|285
1646541300000|2022-03-06 04:35:00|1703.49|1685.69|1715.81|1698.01|1715.9|1698.1|1702.41|1684.61|445
1646541600000|2022-03-06 04:40:00|1715.85|1698.05|1712.38|1694.58|1721.01|1703.21|1709.59|1691.79|631
1646541900000|2022-03-06 04:45:00|1712.39|1694.59|1715.3|1697.5|1715.74|1697.94|1712.28|1694.48|510
1646542200000|2022-03-06 04:50:00|1715.41|1697.61|1713.32|1695.52|1716.15|1698.35|1710.39|1692.59|397
1646542500000|2022-03-06 04:55:00|1713.37|1695.57|1711.39|1693.59|1715.73|1697.93|1710.45|1692.65|380
1646542800000|2022-03-06 05:00:00|1711.71|1693.91|1718.68|1700.88|1720.32|1702.52|1710.72|1692.92|404
1646543100000|2022-03-06 05:05:00|1718.93|1701.13|1715.39|1697.59|1719.36|1701.56|1715.12|1697.32|352
1646543400000|2022-03-06 05:10:00|1715.4|1697.6|1715.36|1697.56|1716.38|1698.58|1713.38|1695.58|348
1646543700000|2022-03-06 05:15:00|1715.34|1697.54|1717.42|1699.62|1719.32|1701.52|1714.51|1696.71|259
1646544000000|2022-03-06 05:20:00|1717.37|1699.57|1714.66|1696.86|1718.44|1700.64|1713.79|1695.99|332
1646544300000|2022-03-06 05:25:00|1714.67|1696.87|1712.2|1694.4|1715.44|1697.64|1711.68|1693.88|285
1646544600000|2022-03-06 05:30:00|1712.18|1694.38|1713.51|1695.71|1715.25|1697.45|1711.82|1694.02|300
1646544900000|2022-03-06 05:35:00|1713.52|1695.72|1713.12|1695.32|1714.4|1696.6|1711.81|1694.01|310
1646545200000|2022-03-06 05:40:00|1713.17|1695.37|1712.08|1694.28|1714.2|1696.4|1711.78|1693.98|207
1646545500000|2022-03-06 05:45:00|1712.23|1694.43|1712.5|1694.7|1714.33|1696.53|1709.65|1691.85|285
1646545800000|2022-03-06 05:50:00|1712.61|1694.81|1710.63|1692.83|1712.73|1694.93|1708.51|1690.71|349
1646546100000|2022-03-06 05:55:00|1710.64|1692.84|1708.26|1690.46|1712.91|1695.11|1706.71|1688.91|336
1646546400000|2022-03-06 06:00:00|1708.21|1690.41|1712.39|1694.59|1712.42|1694.62|1707.54|1689.74|362
1646546700000|2022-03-06 06:05:00|1712.42|1694.62|1713.73|1695.93|1714.47|1696.67|1710.47|1692.67|328
1646547000000|2022-03-06 06:10:00|1713.72|1695.92|1715.37|1697.57|1716.18|1698.38|1713.49|1695.69|354
1646547300000|2022-03-06 06:15:00|1715.36|1697.56|1716.31|1698.51|1716.37|1698.57|1714.25|1696.45|219
1646547600000|2022-03-06 06:20:00|1716.34|1698.54|1724.42|1706.62|1726.25|1708.45|1715.24|1697.44|418
1646547900000|2022-03-06 06:25:00|1724.44|1706.64|1721.07|1703.27|1725.34|1707.54|1721.07|1703.27|332
1646548200000|2022-03-06 06:30:00|1720.83|1703.03|1716.4|1698.6|1722.4|1704.6|1715.43|1697.63|437
1646548500000|2022-03-06 06:35:00|1716.41|1698.61|1719.22|1701.42|1720.35|1702.55|1711.48|1693.68|506
1646548800000|2022-03-06 06:40:00|1719.18|1701.38|1721.23|1703.43|1721.87|1704.07|1718.48|1700.68|414
1646549100000|2022-03-06 06:45:00|1721.19|1703.39|1718.69|1700.89|1721.19|1703.39|1717.93|1700.13|286
1646549400000|2022-03-06 06:50:00|1718.68|1700.88|1718.84|1701.04|1719.47|1701.67|1717.93|1700.13|230
1646549700000|2022-03-06 06:55:00|1718.82|1701.02|1719.53|1701.73|1720.69|1702.89|1717.64|1699.84|230
1646550000000|2022-03-06 07:00:00|1719.5|1701.7|1715.44|1697.64|1721.44|1703.64|1713.07|1695.27|389
1646550300000|2022-03-06 07:05:00|1715.52|1697.72|1714.78|1696.98|1715.59|1697.79|1712.57|1694.77|225
1646550600000|2022-03-06 07:10:00|1714.66|1696.86|1711.64|1693.84|1715.51|1697.71|1711.38|1693.58|267
1646550900000|2022-03-06 07:15:00|1711.66|1693.86|1712.42|1694.62|1712.42|1694.62|1706.53|1688.73|390
1646551200000|2022-03-06 07:20:00|1712.4|1694.6|1711.72|1693.92|1713.94|1696.14|1710.46|1692.66|296
1646551500000|2022-03-06 07:25:00|1711.68|1693.88|1715.39|1697.59|1716.76|1698.96|1711.68|1693.88|345
1646551800000|2022-03-06 07:30:00|1715.44|1697.64|1713.98|1696.18|1717.06|1699.26|1713.9|1696.1|301
1646552100000|2022-03-06 07:35:00|1713.97|1696.17|1715.67|1697.87|1716.68|1698.88|1713.63|1695.83|275
1646552400000|2022-03-06 07:40:00|1715.69|1697.89|1714.67|1696.87|1715.83|1698.03|1710.91|1693.11|245
1646552700000|2022-03-06 07:45:00|1714.71|1696.91|1715.87|1698.07|1716.68|1698.88|1714.56|1696.76|290
1646553000000|2022-03-06 07:50:00|1715.86|1698.06|1714.54|1696.74|1716.68|1698.88|1711.65|1693.85|363
1646553300000|2022-03-06 07:55:00|1714.55|1696.75|1714.56|1696.76|1716.58|1698.78|1713.62|1695.82|285
1646553600000|2022-03-06 08:00:00|1714.55|1696.75|1712.64|1694.84|1714.78|1696.98|1711.66|1693.86|232
1646553900000|2022-03-06 08:05:00|1712.6|1694.8|1707.41|1689.61|1712.8|1695|1703.94|1686.14|353
1646554200000|2022-03-06 08:10:00|1707.42|1689.62|1709.57|1691.77|1710.59|1692.79|1707.37|1689.57|300
1646554500000|2022-03-06 08:15:00|1709.65|1691.85|1710.6|1692.8|1710.7|1692.9|1707.85|1690.05|239
1646554800000|2022-03-06 08:20:00|1710.56|1692.76|1709.74|1691.94|1711.73|1693.93|1706|1688.2|321
1646555100000|2022-03-06 08:25:00|1709.64|1691.84|1711.39|1693.59|1713.53|1695.73|1709.62|1691.82|430
1646555400000|2022-03-06 08:30:00|1711.29|1693.49|1703.43|1685.63|1712.75|1694.95|1699.59|1681.79|426
1646555700000|2022-03-06 08:35:00|1703.42|1685.62|1704.51|1686.71|1704.92|1687.12|1700.93|1683.13|450
1646556000000|2022-03-06 08:40:00|1704.5|1686.7|1704.54|1686.74|1705.67|1687.87|1703.45|1685.65|334
1646556300000|2022-03-06 08:45:00|1704.52|1686.72|1703.44|1685.64|1705.44|1687.64|1702.52|1684.72|315
1646556600000|2022-03-06 08:50:00|1703.45|1685.65|1705.75|1687.95|1705.79|1687.99|1702.77|1684.97|159
1646556900000|2022-03-06 08:55:00|1705.77|1687.97|1704.72|1686.92|1706.72|1688.92|1703.58|1685.78|317
1646557200000|2022-03-06 09:00:00|1704.67|1686.87|1694.13|1676.33|1707.12|1689.32|1693.19|1675.39|423
1646557500000|2022-03-06 09:05:00|1694.25|1676.45|1701.84|1684.04|1706.21|1688.41|1694.25|1676.45|529
1646557800000|2022-03-06 09:10:00|1701.83|1684.03|1705.11|1687.31|1705.67|1687.87|1700.44|1682.64|269
1646558100000|2022-03-06 09:15:00|1705.22|1687.42|1691.48|1673.68|1705.28|1687.48|1690.53|1672.73|353
1646558400000|2022-03-06 09:20:00|1691.46|1673.66|1688.77|1670.97|1694.48|1676.68|1687.43|1669.63|574
1646558700000|2022-03-06 09:25:00|1688.78|1670.98|1696.44|1678.64|1698.42|1680.62|1686.3|1668.5|542
1646559000000|2022-03-06 09:30:00|1696.42|1678.62|1695.37|1677.57|1696.42|1678.62|1690.47|1672.67|506
1646559300000|2022-03-06 09:35:00|1695.35|1677.55|1691.56|1673.76|1696.42|1678.62|1690.96|1673.16|248
1646559600000|2022-03-06 09:40:00|1691.58|1673.78|1694|1676.2|1695.92|1678.12|1690.88|1673.08|269
1646559900000|2022-03-06 09:45:00|1693.96|1676.16|1692.71|1674.91|1693.99|1676.19|1691.28|1673.48|263
1646560200000|2022-03-06 09:50:00|1692.59|1674.79|1682.31|1664.51|1692.59|1674.79|1682.24|1664.44|490
1646560500000|2022-03-06 09:55:00|1682.39|1664.59|1673.57|1655.77|1685.73|1667.93|1673.38|1655.58|487
1646560800000|2022-03-06 10:00:00|1673.52|1655.72|1670.19|1652.39|1677.57|1659.77|1663.6|1645.8|706
1646561100000|2022-03-06 10:05:00|1670.2|1652.4|1668.38|1650.58|1671.89|1654.09|1665.03|1647.23|608
1646561400000|2022-03-06 10:10:00|1668.39|1650.59|1669.5|1651.7|1670.65|1652.85|1665.2|1647.4|571
1646561700000|2022-03-06 10:15:00|1669.48|1651.68|1664.82|1647.02|1674.51|1656.71|1664.49|1646.69|540
1646562000000|2022-03-06 10:20:00|1664.73|1646.93|1667.19|1649.39|1669.65|1651.85|1661.56|1643.76|520
1646562300000|2022-03-06 10:25:00|1667.1|1649.3|1670.46|1652.66|1672.33|1654.53|1666.57|1648.77|443
1646562600000|2022-03-06 10:30:00|1670.52|1652.72|1672.02|1654.22|1673.49|1655.69|1667.73|1649.93|473
1646562900000|2022-03-06 10:35:00|1672.08|1654.28|1671.48|1653.68|1675.69|1657.89|1670.07|1652.27|464
1646563200000|2022-03-06 10:40:00|1671.69|1653.89|1671.66|1653.86|1673.84|1656.04|1668.87|1651.07|411
1646563500000|2022-03-06 10:45:00|1671.71|1653.91|1673.44|1655.64|1681.55|1663.75|1670.75|1652.95|549
1646563800000|2022-03-06 10:50:00|1673.43|1655.63|1675.38|1657.58|1677.89|1660.09|1670.98|1653.18|451
1646564100000|2022-03-06 10:55:00|1675.36|1657.56|1675.12|1657.32|1677.33|1659.53|1672.94|1655.14|315
1646564400000|2022-03-06 11:00:00|1674.83|1657.03|1671.83|1654.03|1677.67|1659.87|1669.57|1651.77|440
1646564700000|2022-03-06 11:05:00|1671.54|1653.74|1676.61|1658.81|1678.21|1660.41|1668.61|1650.81|463
1646565000000|2022-03-06 11:10:00|1676.49|1658.69|1674.95|1657.15|1676.91|1659.11|1671.8|1654|430
1646565300000|2022-03-06 11:15:00|1674.92|1657.12|1672.4|1654.6|1677.08|1659.28|1671.26|1653.46|420
1646565600000|2022-03-06 11:20:00|1672.38|1654.58|1669.44|1651.64|1672.58|1654.78|1667.01|1649.21|460
1646565900000|2022-03-06 11:25:00|1669.45|1651.65|1673.79|1655.99|1674.29|1656.49|1668.43|1650.63|398
1646566200000|2022-03-06 11:30:00|1673.78|1655.98|1679.72|1661.92|1683.25|1665.45|1673.47|1655.67|409
1646566500000|2022-03-06 11:35:00|1679.73|1661.93|1679.5|1661.7|1681.37|1663.57|1675.41|1657.61|454
1646566800000|2022-03-06 11:40:00|1679.51|1661.71|1676.11|1658.31|1679.51|1661.71|1674.25|1656.45|368
1646567100000|2022-03-06 11:45:00|1676.1|1658.3|1681.56|1663.76|1682.71|1664.91|1676.02|1658.22|422
1646567400000|2022-03-06 11:50:00|1681.46|1663.66|1682.02|1664.22|1682.45|1664.65|1680.8|1663|328
1646567700000|2022-03-06 11:55:00|1682.03|1664.23|1681.89|1664.09|1682.34|1664.54|1680.48|1662.68|214
1646568000000|2022-03-06 12:00:00|1681.86|1664.06|1687.22|1669.42|1687.46|1669.66|1681.14|1663.34|321
1646568300000|2022-03-06 12:05:00|1687.2|1669.4|1681.3|1663.5|1687.2|1669.4|1680.93|1663.13|378
1646568600000|2022-03-06 12:10:00|1681.31|1663.51|1678.34|1660.54|1682.36|1664.56|1678.25|1660.45|269
1646568900000|2022-03-06 12:15:00|1678.33|1660.53|1680.76|1662.96|1681.75|1663.95|1677.57|1659.77|333
1646569200000|2022-03-06 12:20:00|1680.6|1662.8|1682.85|1665.05|1687.59|1669.79|1679.88|1662.08|476
1646569500000|2022-03-06 12:25:00|1682.91|1665.11|1686.49|1668.69|1688.62|1670.82|1682.22|1664.42|391
1646569800000|2022-03-06 12:30:00|1686.51|1668.71|1689.99|1672.19|1691.23|1673.43|1685.17|1667.37|419
1646570100000|2022-03-06 12:35:00|1690.25|1672.45|1685.2|1667.4|1690.25|1672.45|1685.2|1667.4|442
1646570400000|2022-03-06 12:40:00|1685.32|1667.52|1687.29|1669.49|1687.97|1670.17|1685.04|1667.24|396
1646570700000|2022-03-06 12:45:00|1687.1|1669.3|1690.68|1672.88|1691.56|1673.76|1684.09|1666.29|428
1646571000000|2022-03-06 12:50:00|1690.69|1672.89|1693|1675.2|1693.84|1676.04|1688.65|1670.85|372
1646571300000|2022-03-06 12:55:00|1693.06|1675.26|1689.14|1671.34|1694.26|1676.46|1688.87|1671.07|337
1646571600000|2022-03-06 13:00:00|1688.87|1671.07|1694.98|1677.18|1695.05|1677.25|1688.87|1671.07|417
1646571900000|2022-03-06 13:05:00|1694.96|1677.16|1693.65|1675.85|1695.09|1677.29|1693.57|1675.77|366
1646572200000|2022-03-06 13:10:00|1693.82|1676.02|1693.27|1675.47|1696.82|1679.02|1689.58|1671.78|471
1646572500000|2022-03-06 13:15:00|1693.24|1675.44|1698.05|1680.25|1704.89|1687.09|1693.24|1675.44|517
1646572800000|2022-03-06 13:20:00|1698.06|1680.26|1696.26|1678.46|1698.27|1680.47|1692.53|1674.73|531
1646573100000|2022-03-06 13:25:00|1696.28|1678.48|1697.53|1679.73|1697.78|1679.98|1695.39|1677.59|430
1646573400000|2022-03-06 13:30:00|1697.4|1679.6|1699.32|1681.52|1703.99|1686.19|1697.21|1679.41|555
1646573700000|2022-03-06 13:35:00|1699.38|1681.58|1704.52|1686.72|1704.83|1687.03|1699.27|1681.47|525
1646574000000|2022-03-06 13:40:00|1704.5|1686.7|1703.51|1685.71|1705.02|1687.22|1700|1682.2|457
1646574300000|2022-03-06 13:45:00|1703.52|1685.72|1700.86|1683.06|1705.36|1687.56|1698.82|1681.02|488
1646574600000|2022-03-06 13:50:00|1700.94|1683.14|1698.92|1681.12|1700.97|1683.17|1695.92|1678.12|373
1646574900000|2022-03-06 13:55:00|1699.02|1681.22|1696.8|1679|1699.53|1681.73|1695.92|1678.12|328
1646575200000|2022-03-06 14:00:00|1696.72|1678.92|1693.1|1675.3|1698.29|1680.49|1692.85|1675.05|422
1646575500000|2022-03-06 14:05:00|1693.11|1675.31|1688.06|1670.26|1694.88|1677.08|1686.73|1668.93|417
1646575800000|2022-03-06 14:10:00|1688.04|1670.24|1692.71|1674.91|1696.59|1678.79|1687.32|1669.52|475
1646576100000|2022-03-06 14:15:00|1692.72|1674.92|1692.47|1674.67|1694.53|1676.73|1690.49|1672.69|417
1646576400000|2022-03-06 14:20:00|1692.46|1674.66|1688.59|1670.79|1693.56|1675.76|1688.3|1670.5|255
1646576700000|2022-03-06 14:25:00|1688.47|1670.67|1690.53|1672.73|1691.28|1673.48|1686.63|1668.83|366
1646577000000|2022-03-06 14:30:00|1690.54|1672.74|1695.57|1677.77|1697.54|1679.74|1687.76|1669.96|497
1646577300000|2022-03-06 14:35:00|1695.58|1677.78|1695.23|1677.43|1696.35|1678.55|1692.65|1674.85|422
1646577600000|2022-03-06 14:40:00|1695.13|1677.33|1695.5|1677.7|1696.74|1678.94|1691.47|1673.67|412
1646577900000|2022-03-06 14:45:00|1695.49|1677.69|1695.17|1677.37|1695.49|1677.69|1692.62|1674.82|257
1646578200000|2022-03-06 14:50:00|1695.22|1677.42|1690.11|1672.31|1698.48|1680.68|1689.69|1671.89|489
1646578500000|2022-03-06 14:55:00|1690.12|1672.32|1689.99|1672.19|1693.92|1676.12|1689.68|1671.88|319
1646578800000|2022-03-06 15:00:00|1689.98|1672.18|1692.5|1674.7|1692.64|1674.84|1689.94|1672.14|335
1646579100000|2022-03-06 15:05:00|1692.51|1674.71|1687.43|1669.63|1694.42|1676.62|1687.43|1669.63|363
1646579400000|2022-03-06 15:10:00|1687.4|1669.6|1687.69|1669.89|1689.12|1671.32|1687.14|1669.34|290
1646579700000|2022-03-06 15:15:00|1687.72|1669.92|1683.66|1665.86|1694.1|1676.3|1683.3|1665.5|468
1646580000000|2022-03-06 15:20:00|1683.69|1665.89|1686.33|1668.53|1688.51|1670.71|1682.13|1664.33|441
1646580300000|2022-03-06 15:25:00|1686.34|1668.54|1689.51|1671.71|1690.42|1672.62|1686.28|1668.48|336
1646580600000|2022-03-06 15:30:00|1689.52|1671.72|1689.68|1671.88|1690.76|1672.96|1687.61|1669.81|402
1646580900000|2022-03-06 15:35:00|1689.77|1671.97|1696.57|1678.77|1697.77|1679.97|1689.77|1671.97|376
1646581200000|2022-03-06 15:40:00|1696.69|1678.89|1699.46|1681.66|1700.56|1682.76|1696.12|1678.32|407
1646581500000|2022-03-06 15:45:00|1699.52|1681.72|1698.14|1680.34|1700.7|1682.9|1696.46|1678.66|338
1646581800000|2022-03-06 15:50:00|1698.17|1680.37|1701.51|1683.71|1701.52|1683.72|1696.81|1679.01|307
1646582100000|2022-03-06 15:55:00|1701.5|1683.7|1705.32|1687.52|1707.29|1689.49|1701.25|1683.45|409
1646582400000|2022-03-06 16:00:00|1705.3|1687.5|1708.38|1690.58|1711.33|1693.53|1699.44|1681.64|542
1646582700000|2022-03-06 16:05:00|1708.31|1690.51|1703.38|1685.58|1708.31|1690.51|1696.3|1678.5|542
1646583000000|2022-03-06 16:10:00|1703.37|1685.57|1715.65|1697.85|1717.3|1699.5|1702.72|1684.92|611
1646583300000|2022-03-06 16:15:00|1715.66|1697.86|1719.88|1702.08|1721.69|1703.89|1714.35|1696.55|560
1646583600000|2022-03-06 16:20:00|1719.98|1702.18|1723.56|1705.76|1730.11|1712.31|1718.24|1700.44|599
1646583900000|2022-03-06 16:25:00|1724.1|1706.3|1724.19|1706.39|1725.38|1707.58|1721.19|1703.39|470
1646584200000|2022-03-06 16:30:00|1723.68|1705.88|1718.35|1700.55|1726.48|1708.68|1716.4|1698.6|539
1646584500000|2022-03-06 16:35:00|1718.4|1700.6|1714.75|1696.95|1718.43|1700.63|1713.96|1696.16|443
1646584800000|2022-03-06 16:40:00|1714.73|1696.93|1718.51|1700.71|1718.51|1700.71|1713.73|1695.93|400
1646585100000|2022-03-06 16:45:00|1718.5|1700.7|1718.43|1700.63|1718.51|1700.71|1715.1|1697.3|372
1646585400000|2022-03-06 16:50:00|1718.44|1700.64|1727.44|1709.64|1728.46|1710.66|1715.64|1697.84|492
1646585700000|2022-03-06 16:55:00|1727.45|1709.65|1723.66|1705.86|1729.35|1711.55|1722.28|1704.48|489
1646586000000|2022-03-06 17:00:00|1723.65|1705.85|1720.59|1702.79|1728.2|1710.4|1719.25|1701.45|481
1646586300000|2022-03-06 17:05:00|1720.56|1702.76|1719.5|1701.7|1721.3|1703.5|1714.22|1696.42|606
1646586600000|2022-03-06 17:10:00|1719.39|1701.59|1716.24|1698.44|1720.1|1702.3|1714.93|1697.13|417
1646586900000|2022-03-06 17:15:00|1716.23|1698.43|1719.41|1701.61|1720.44|1702.64|1716.22|1698.42|408
1646587200000|2022-03-06 17:20:00|1719.42|1701.62|1719.42|1701.62|1721.44|1703.64|1717.43|1699.63|350
1646587500000|2022-03-06 17:25:00|1719.36|1701.56|1721.39|1703.59|1721.4|1703.6|1717.18|1699.38|323
1646587800000|2022-03-06 17:30:00|1721.36|1703.56|1718.39|1700.59|1721.6|1703.8|1716.36|1698.56|387
1646588100000|2022-03-06 17:35:00|1718.38|1700.58|1719.94|1702.14|1720.66|1702.86|1718.38|1700.58|334
1646588400000|2022-03-06 17:40:00|1719.95|1702.15|1724.27|1706.47|1724.34|1706.54|1719.62|1701.82|331
1646588700000|2022-03-06 17:45:00|1724.29|1706.49|1719.5|1701.7|1724.38|1706.58|1717.59|1699.79|371
1646589000000|2022-03-06 17:50:00|1719.53|1701.73|1721.35|1703.55|1723.46|1705.66|1719.39|1701.59|382
1646589300000|2022-03-06 17:55:00|1721.37|1703.57|1722.39|1704.59|1723.5|1705.7|1719.56|1701.76|361
1646589600000|2022-03-06 18:00:00|1722.36|1704.56|1723.34|1705.54|1723.76|1705.96|1721.59|1703.79|277
1646589900000|2022-03-06 18:05:00|1723.32|1705.52|1733.4|1715.6|1733.4|1715.6|1723.24|1705.44|394
1646590200000|2022-03-06 18:10:00|1733.39|1715.59|1729.74|1711.94|1733.39|1715.59|1728.63|1710.83|401
1646590500000|2022-03-06 18:15:00|1729.69|1711.89|1731.61|1713.81|1731.65|1713.85|1725.51|1707.71|451
1646590800000|2022-03-06 18:20:00|1731.66|1713.86|1730.49|1712.69|1732.24|1714.44|1727.42|1709.62|413
1646591100000|2022-03-06 18:25:00|1730.47|1712.67|1729.23|1711.43|1730.51|1712.71|1726.39|1708.59|402
1646591400000|2022-03-06 18:30:00|1729.3|1711.5|1726.91|1709.11|1729.31|1711.51|1726.76|1708.96|327
1646591700000|2022-03-06 18:35:00|1726.97|1709.17|1721.35|1703.55|1727.46|1709.66|1720.42|1702.62|496
1646592000000|2022-03-06 18:40:00|1721.46|1703.66|1718.41|1700.61|1721.69|1703.89|1717.78|1699.98|514
1646592300000|2022-03-06 18:45:00|1718.4|1700.6|1720.16|1702.36|1722.23|1704.43|1716.33|1698.53|526
1646592600000|2022-03-06 18:50:00|1720.14|1702.34|1721.47|1703.67|1721.95|1704.15|1718.48|1700.68|406
1646592900000|2022-03-06 18:55:00|1721.5|1703.7|1726.25|1708.45|1726.75|1708.95|1721.32|1703.52|402
1646593200000|2022-03-06 19:00:00|1726.24|1708.44|1728.22|1710.42|1728.28|1710.48|1722.97|1705.17|396
1646593500000|2022-03-06 19:05:00|1728.26|1710.46|1728.13|1710.33|1728.83|1711.03|1725.12|1707.32|283
1646593800000|2022-03-06 19:10:00|1728.27|1710.47|1727.44|1709.64|1728.41|1710.61|1725.34|1707.54|288
1646594100000|2022-03-06 19:15:00|1727.43|1709.63|1729.55|1711.75|1730.4|1712.6|1726.63|1708.83|313
1646594400000|2022-03-06 19:20:00|1729.54|1711.74|1736.33|1718.53|1736.33|1718.53|1729.54|1711.74|228
1646594700000|2022-03-06 19:25:00|1736.34|1718.54|1737.91|1720.11|1741.32|1723.52|1736.34|1718.54|348
1646595000000|2022-03-06 19:30:00|1737.92|1720.12|1738.61|1720.81|1741.2|1723.4|1737.88|1720.08|334
1646595300000|2022-03-06 19:35:00|1738.41|1720.61|1742.8|1725|1744.37|1726.57|1733.39|1715.59|462
1646595600000|2022-03-06 19:40:00|1742.57|1724.77|1728.61|1710.81|1742.6|1724.8|1728.3|1710.5|504
1646595900000|2022-03-06 19:45:00|1728.64|1710.84|1725.84|1708.04|1731.92|1714.12|1720.44|1702.64|645
1646596200000|2022-03-06 19:50:00|1725.82|1708.02|1727.8|1710|1729.5|1711.7|1724.33|1706.53|446
1646596500000|2022-03-06 19:55:00|1727.83|1710.03|1727.32|1709.52|1729.6|1711.8|1726.35|1708.55|412
1646596800000|2022-03-06 20:00:00|1727.34|1709.54|1734.06|1716.26|1734.4|1716.6|1724.3|1706.5|454
1646597100000|2022-03-06 20:05:00|1734.07|1716.27|1737.42|1719.62|1738.23|1720.43|1734.07|1716.27|324
1646597400000|2022-03-06 20:10:00|1737.43|1719.63|1738.89|1721.09|1740.45|1722.65|1736.51|1718.71|374
1646597700000|2022-03-06 20:15:00|1738.91|1721.11|1734.94|1717.14|1739.46|1721.66|1734.38|1716.58|395
1646598000000|2022-03-06 20:20:00|1734.95|1717.15|1738.42|1720.62|1739.39|1721.59|1734.4|1716.6|314
1646598300000|2022-03-06 20:25:00|1738.5|1720.7|1744.51|1726.71|1749.49|1731.69|1738.5|1720.7|426
1646598600000|2022-03-06 20:30:00|1745.12|1727.32|1748.92|1731.12|1748.92|1731.12|1745.12|1727.32|329
1646598900000|2022-03-06 20:35:00|1749|1731.2|1744.01|1726.21|1749.35|1731.55|1743.39|1725.59|337
1646599200000|2022-03-06 20:40:00|1743.98|1726.18|1743.89|1726.09|1745.97|1728.17|1742.54|1724.74|298
1646599500000|2022-03-06 20:45:00|1743.76|1725.96|1746.87|1729.07|1748.7|1730.9|1743.55|1725.75|310
1646599800000|2022-03-06 20:50:00|1746.94|1729.14|1744.92|1727.12|1747.38|1729.58|1741.75|1723.95|412
1646600100000|2022-03-06 20:55:00|1744.94|1727.14|1744.45|1726.65|1746.88|1729.08|1742.9|1725.1|302
1646600400000|2022-03-06 21:00:00|1744.46|1726.66|1744.43|1726.63|1746.88|1729.08|1742.17|1724.37|342
1646600700000|2022-03-06 21:05:00|1744.45|1726.65|1751.36|1733.56|1755.08|1737.28|1744.45|1726.65|527
1646601000000|2022-03-06 21:10:00|1751.29|1733.49|1749.74|1731.94|1755.14|1737.34|1742.56|1724.76|566
1646601300000|2022-03-06 21:15:00|1749.71|1731.91|1748.37|1730.57|1751.32|1733.52|1748.31|1730.51|395
1646601600000|2022-03-06 21:20:00|1748.49|1730.69|1748.94|1731.14|1749.34|1731.54|1747.02|1729.22|298
1646601900000|2022-03-06 21:25:00|1748.9|1731.1|1754.42|1736.62|1754.43|1736.63|1748.77|1730.97|391
1646602200000|2022-03-06 21:30:00|1754.38|1736.58|1755.95|1738.15|1756.16|1738.36|1752.55|1734.75|252
1646602500000|2022-03-06 21:35:00|1755.97|1738.17|1757.84|1740.04|1758.28|1740.48|1755.94|1738.14|224
1646602800000|2022-03-06 21:40:00|1757.93|1740.13|1756.38|1738.58|1757.93|1740.13|1754.68|1736.88|305
1646603100000|2022-03-06 21:45:00|1756.4|1738.6|1756.34|1738.54|1757.23|1739.43|1752.35|1734.55|411
1646603400000|2022-03-06 21:50:00|1756.41|1738.61|1757.45|1739.65|1758.14|1740.34|1756.34|1738.54|368
1646603700000|2022-03-06 21:55:00|1757.46|1739.66|1758.48|1740.68|1758.69|1740.89|1754.98|1737.18|310
1646604000000|2022-03-06 22:00:00|1758.52|1740.72|1765.12|1747.32|1767.4|1749.6|1758.17|1740.37|445
1646604300000|2022-03-06 22:05:00|1765.07|1747.27|1761.49|1743.69|1765.4|1747.6|1761.46|1743.66|319
1646604600000|2022-03-06 22:10:00|1761.43|1743.63|1761.38|1743.58|1763.7|1745.9|1760.06|1742.26|346
1646604900000|2022-03-06 22:15:00|1761.37|1743.57|1763.37|1745.57|1765.44|1747.64|1758.3|1740.5|340
1646605200000|2022-03-06 22:20:00|1763.36|1745.56|1760|1742.2|1764.05|1746.25|1759.95|1742.15|277
1646605500000|2022-03-06 22:25:00|1759.97|1742.17|1757.69|1739.89|1760|1742.2|1756.42|1738.62|258
1646605800000|2022-03-06 22:30:00|1757.71|1739.91|1751.6|1733.8|1758.31|1740.51|1751.6|1733.8|224
1646606100000|2022-03-06 22:35:00|1751.58|1733.78|1752|1734.2|1755.4|1737.6|1750.85|1733.05|192
1646606400000|2022-03-06 22:40:00|1751.98|1734.18|1745.03|1727.23|1752.3|1734.5|1744.47|1726.67|273
1646606700000|2022-03-06 22:45:00|1745.08|1727.28|1749.45|1731.65|1749.9|1732.1|1745.08|1727.28|361
1646607000000|2022-03-06 22:50:00|1749.33|1731.53|1746.48|1728.68|1749.52|1731.72|1745.7|1727.9|279
1646607300000|2022-03-06 22:55:00|1746.56|1728.76|1740.77|1722.97|1746.75|1728.95|1739.09|1721.29|334
1646607600000|2022-03-06 23:00:00|1741.09|1723.29|1729.14|1711.34|1743.72|1725.92|1728.83|1711.03|511
1646607900000|2022-03-06 23:05:00|1729.19|1711.39|1733.52|1715.72|1736.42|1718.62|1728.75|1710.95|469
1646608200000|2022-03-06 23:10:00|1733.51|1715.71|1726.4|1708.6|1733.54|1715.74|1723.73|1705.93|537
1646608500000|2022-03-06 23:15:00|1726.48|1708.68|1720.3|1702.5|1729.75|1711.95|1716.61|1698.81|585
1646608800000|2022-03-06 23:20:00|1720.4|1702.6|1707.34|1689.54|1721.62|1703.82|1705.46|1687.66|644
1646609100000|2022-03-06 23:25:00|1707.33|1689.53|1702.43|1684.63|1711.4|1693.6|1699.75|1681.95|654
1646609400000|2022-03-06 23:30:00|1702.27|1684.47|1714.41|1696.61|1721.38|1703.58|1700.44|1682.64|698
1646609700000|2022-03-06 23:35:00|1714.39|1696.59|1713.9|1696.1|1716.52|1698.72|1708.71|1690.91|531
1646610000000|2022-03-06 23:40:00|1713.85|1696.05|1708.34|1690.54|1713.85|1696.05|1706.7|1688.9|433
1646610300000|2022-03-06 23:45:00|1708.33|1690.53|1707.36|1689.56|1709.36|1691.56|1700.4|1682.6|455
1646610600000|2022-03-06 23:50:00|1707.39|1689.59|1705|1687.2|1711.33|1693.53|1703.58|1685.78|444
1646610900000|2022-03-06 23:55:00|1705.03|1687.23|1707.4|1689.6|1707.91|1690.11|1701.03|1683.23|358
1646611200000|2022-03-07 00:00:00|1707.46|1689.66|1694.67|1676.87|1708.68|1690.88|1692.87|1675.07|626
1646611500000|2022-03-07 00:05:00|1694.53|1676.73|1691.53|1673.73|1697.85|1680.05|1686.4|1668.6|552
1646611800000|2022-03-07 00:10:00|1691.52|1673.72|1689.19|1671.39|1698.41|1680.61|1685.02|1667.22|557
1646612100000|2022-03-07 00:15:00|1689.28|1671.48|1681.21|1663.41|1690.27|1672.47|1678.15|1660.35|597
1646612400000|2022-03-07 00:20:00|1681.63|1663.83|1681.91|1664.11|1683.39|1665.59|1666.54|1648.74|686
1646612700000|2022-03-07 00:25:00|1682.1|1664.3|1681.72|1663.92|1684.36|1666.56|1678.27|1660.47|712
1646613000000|2022-03-07 00:30:00|1681.5|1663.7|1681.76|1663.96|1687.6|1669.8|1678.56|1660.76|627
1646613300000|2022-03-07 00:35:00|1681.68|1663.88|1684.01|1666.21|1687.3|1669.5|1680.8|1663|579
1646613600000|2022-03-07 00:40:00|1684|1666.2|1677.55|1659.75|1685.85|1668.05|1676.66|1658.86|592
1646613900000|2022-03-07 00:45:00|1677.54|1659.74|1673.59|1655.79|1679.5|1661.7|1672.4|1654.6|601
1646614200000|2022-03-07 00:50:00|1673.73|1655.93|1677.84|1660.04|1677.89|1660.09|1672.48|1654.68|590
1646614500000|2022-03-07 00:55:00|1677.86|1660.06|1680.68|1662.88|1682.4|1664.6|1675.92|1658.12|463
1646614800000|2022-03-07 01:00:00|1680.65|1662.85|1679.88|1662.08|1681.85|1664.05|1678.78|1660.98|420
1646615100000|2022-03-07 01:05:00|1680.36|1662.56|1677.95|1660.15|1680.37|1662.57|1674.5|1656.7|421
1646615400000|2022-03-07 01:10:00|1677.5|1659.7|1678.32|1660.52|1679.62|1661.82|1675.49|1657.69|374
1646615700000|2022-03-07 01:15:00|1678.26|1660.46|1682.4|1664.6|1683.4|1665.6|1677.8|1660|284
1646616000000|2022-03-07 01:20:00|1682.25|1664.45|1686.44|1668.64|1686.44|1668.64|1680.02|1662.22|190
1646616300000|2022-03-07 01:25:00|1686.5|1668.7|1684.61|1666.81|1686.5|1668.7|1683.39|1665.59|315
1646616600000|2022-03-07 01:30:00|1684.63|1666.83|1689.4|1671.6|1689.59|1671.79|1681.69|1663.89|376
1646616900000|2022-03-07 01:35:00|1689.9|1672.1|1694.4|1676.6|1695.04|1677.24|1688.48|1670.68|214
1646617200000|2022-03-07 01:40:00|1694.41|1676.61|1691.58|1673.78|1694.85|1677.05|1690.8|1673|317
1646617500000|2022-03-07 01:45:00|1691.62|1673.82|1684.7|1666.9|1696.13|1678.33|1684.17|1666.37|319
1646617800000|2022-03-07 01:50:00|1684.4|1666.6|1673.79|1655.99|1684.4|1666.6|1673.69|1655.89|351
1646618100000|2022-03-07 01:55:00|1673.5|1655.7|1661.31|1643.51|1674.32|1656.52|1659.4|1641.6|377
1646618400000|2022-03-07 02:00:00|1661.14|1643.34|1669.33|1651.53|1669.33|1651.53|1660.1|1642.3|354
1646618700000|2022-03-07 02:05:00|1669.3|1651.5|1662.65|1644.85|1671.35|1653.55|1661.84|1644.04|487
1646619000000|2022-03-07 02:10:00|1662.52|1644.72|1666.13|1648.33|1666.39|1648.59|1662.52|1644.72|353
1646619300000|2022-03-07 02:15:00|1666.21|1648.41|1669.6|1651.8|1669.7|1651.9|1666.04|1648.24|334
1646619600000|2022-03-07 02:20:00|1669.89|1652.09|1656.14|1638.34|1670.15|1652.35|1655.77|1637.97|467
1646619900000|2022-03-07 02:25:00|1656.39|1638.59|1655.36|1637.56|1663.43|1645.63|1654.46|1636.66|622
1646620200000|2022-03-07 02:30:00|1655.3|1637.5|1657.63|1639.83|1661.54|1643.74|1652.53|1634.73|533
1646620500000|2022-03-07 02:35:00|1657.66|1639.86|1655.24|1637.44|1660.41|1642.61|1653.97|1636.17|479
1646620800000|2022-03-07 02:40:00|1655.38|1637.58|1655.44|1637.64|1658.71|1640.91|1653.55|1635.75|361
1646621100000|2022-03-07 02:45:00|1655.47|1637.67|1643.45|1625.65|1660.6|1642.8|1643.4|1625.6|558
1646621400000|2022-03-07 02:50:00|1643.44|1625.64|1653.85|1636.05|1654.4|1636.6|1639.7|1621.9|653
1646621700000|2022-03-07 02:55:00|1653.89|1636.09|1651.8|1634|1656.49|1638.69|1644.92|1627.12|607
1646622000000|2022-03-07 03:00:00|1651.56|1633.76|1651.62|1633.82|1652.95|1635.15|1644.94|1627.14|632
1646622300000|2022-03-07 03:05:00|1651.6|1633.8|1646.74|1628.94|1651.65|1633.85|1645.43|1627.63|479
1646622600000|2022-03-07 03:10:00|1646.75|1628.95|1640.27|1622.47|1647.26|1629.46|1639.64|1621.84|452
1646622900000|2022-03-07 03:15:00|1640.3|1622.5|1640.3|1622.5|1641.4|1623.6|1635.58|1617.78|614
1646623200000|2022-03-07 03:20:00|1640.31|1622.51|1645.03|1627.23|1645.28|1627.48|1637.7|1619.9|579
1646623500000|2022-03-07 03:25:00|1645.09|1627.29|1647.46|1629.66|1650.4|1632.6|1643.29|1625.49|517
1646623800000|2022-03-07 03:30:00|1647.47|1629.67|1649.85|1632.05|1650.85|1633.05|1645.31|1627.51|456
1646624100000|2022-03-07 03:35:00|1649.9|1632.1|1654.55|1636.75|1654.55|1636.75|1649.48|1631.68|276
1646624400000|2022-03-07 03:40:00|1654.85|1637.05|1651.43|1633.63|1655.4|1637.6|1650.98|1633.18|408
1646624700000|2022-03-07 03:45:00|1651.46|1633.66|1651.5|1633.7|1655.31|1637.51|1651.2|1633.4|378
1646625000000|2022-03-07 03:50:00|1651.48|1633.68|1650.49|1632.69|1651.5|1633.7|1649.4|1631.6|439
1646625300000|2022-03-07 03:55:00|1650.47|1632.67|1649.4|1631.6|1651.69|1633.89|1649.01|1631.21|417
1646625600000|2022-03-07 04:00:00|1649.41|1631.61|1647.5|1629.7|1652.4|1634.6|1647.29|1629.49|363
1646625900000|2022-03-07 04:05:00|1647.46|1629.66|1645.8|1628|1648.4|1630.6|1645.56|1627.76|242
1646626200000|2022-03-07 04:10:00|1645.65|1627.85|1648.3|1630.5|1650.4|1632.6|1645.35|1627.55|397
1646626500000|2022-03-07 04:15:00|1648.29|1630.49|1653.27|1635.47|1654.59|1636.79|1648.01|1630.21|381
1646626800000|2022-03-07 04:20:00|1653.24|1635.44|1653.46|1635.66|1656.1|1638.3|1652.26|1634.46|356
1646627100000|2022-03-07 04:25:00|1653.45|1635.65|1653.58|1635.78|1654.61|1636.81|1652.17|1634.37|329
1646627400000|2022-03-07 04:30:00|1653.59|1635.79|1654.19|1636.39|1655.21|1637.41|1651.59|1633.79|238
1646627700000|2022-03-07 04:35:00|1654.4|1636.6|1651.53|1633.73|1656.22|1638.42|1650.75|1632.95|325
1646628000000|2022-03-07 04:40:00|1651.69|1633.89|1653.4|1635.6|1653.4|1635.6|1649.63|1631.83|234
1646628300000|2022-03-07 04:45:00|1653.35|1635.55|1651.75|1633.95|1653.55|1635.75|1651.19|1633.39|226
1646628600000|2022-03-07 04:50:00|1652.05|1634.25|1651.65|1633.85|1653.4|1635.6|1651.26|1633.46|193
1646628900000|2022-03-07 04:55:00|1651.72|1633.92|1651.32|1633.52|1652.4|1634.6|1648.32|1630.52|335
1646629200000|2022-03-07 05:00:00|1651.4|1633.6|1644.28|1626.48|1652.73|1634.93|1643.65|1625.85|300
1646629500000|2022-03-07 05:05:00|1643.92|1626.12|1646.25|1628.45|1646.25|1628.45|1641.95|1624.15|261
1646629800000|2022-03-07 05:10:00|1646.15|1628.35|1648.88|1631.08|1649.6|1631.8|1645.51|1627.71|173
1646630100000|2022-03-07 05:15:00|1648.92|1631.12|1656.4|1638.6|1656.9|1639.1|1648.75|1630.95|436
1646630400000|2022-03-07 05:20:00|1656.48|1638.68|1658.38|1640.58|1662.4|1644.6|1656.4|1638.6|385
1646630700000|2022-03-07 05:25:00|1658.4|1640.6|1657.52|1639.72|1659.7|1641.9|1656.53|1638.73|304
1646631000000|2022-03-07 05:30:00|1657.44|1639.64|1657.4|1639.6|1658.7|1640.9|1653.8|1636|367
1646631300000|2022-03-07 05:35:00|1656.7|1638.9|1659.69|1641.89|1660.4|1642.6|1656.27|1638.47|268
1646631600000|2022-03-07 05:40:00|1659.9|1642.1|1658.58|1640.78|1660.42|1642.62|1657.4|1639.6|327
1646631900000|2022-03-07 05:45:00|1658.59|1640.79|1659.38|1641.58|1660.4|1642.6|1658.29|1640.49|173
1646632200000|2022-03-07 05:50:00|1659.48|1641.68|1659.48|1641.68|1661.4|1643.6|1658.57|1640.77|221
1646632500000|2022-03-07 05:55:00|1659.47|1641.67|1657.58|1639.78|1661.9|1644.1|1655.9|1638.1|308
1646632800000|2022-03-07 06:00:00|1657.85|1640.05|1659.24|1641.44|1659.28|1641.48|1656.4|1638.6|247
1646633100000|2022-03-07 06:05:00|1659.28|1641.48|1662.4|1644.6|1662.7|1644.9|1658.53|1640.73|277
1646633400000|2022-03-07 06:10:00|1662.3|1644.5|1659.59|1641.79|1663.4|1645.6|1658.85|1641.05|253
1646633700000|2022-03-07 06:15:00|1659.58|1641.78|1663.4|1645.6|1663.4|1645.6|1659.31|1641.51|286
1646634000000|2022-03-07 06:20:00|1663.46|1645.66|1661.52|1643.72|1663.8|1646|1660.97|1643.17|249
1646634300000|2022-03-07 06:25:00|1661.46|1643.66|1664.64|1646.84|1665.05|1647.25|1661.3|1643.5|363
1646634600000|2022-03-07 06:30:00|1664.47|1646.67|1666.55|1648.75|1667.5|1649.7|1663.5|1645.7|293
1646634900000|2022-03-07 06:35:00|1666.9|1649.1|1665.9|1648.1|1667.6|1649.8|1665.73|1647.93|185
1646635200000|2022-03-07 06:40:00|1665.49|1647.69|1667.4|1649.6|1667.49|1649.69|1664.49|1646.69|259
1646635500000|2022-03-07 06:45:00|1667.37|1649.57|1668.5|1650.7|1670.75|1652.95|1664.11|1646.31|335
1646635800000|2022-03-07 06:50:00|1668.51|1650.71|1672.32|1654.52|1672.41|1654.61|1668.51|1650.71|280
1646636100000|2022-03-07 06:55:00|1672.23|1654.43|1670.97|1653.17|1672.4|1654.6|1669.46|1651.66|368
1646636400000|2022-03-07 07:00:00|1670.98|1653.18|1666.8|1649|1673.4|1655.6|1664.25|1646.45|428
1646636700000|2022-03-07 07:05:00|1666.73|1648.93|1665.42|1647.62|1667.4|1649.6|1663.51|1645.71|432
1646637000000|2022-03-07 07:10:00|1665.41|1647.61|1666.66|1648.86|1668.89|1651.09|1664.8|1647|416
1646637300000|2022-03-07 07:15:00|1666.65|1648.85|1665.31|1647.51|1668.18|1650.38|1664.6|1646.8|482
1646637600000|2022-03-07 07:20:00|1665.35|1647.55|1663.18|1645.38|1665.41|1647.61|1661.73|1643.93|449
1646637900000|2022-03-07 07:25:00|1662.68|1644.88|1657.46|1639.66|1662.74|1644.94|1656.6|1638.8|324
1646638200000|2022-03-07 07:30:00|1657.43|1639.63|1653.03|1635.23|1659.71|1641.91|1650.65|1632.85|470
1646638500000|2022-03-07 07:35:00|1653.04|1635.24|1654.39|1636.59|1657.67|1639.87|1653.04|1635.24|478
1646638800000|2022-03-07 07:40:00|1654.41|1636.61|1652.18|1634.38|1655.35|1637.55|1651.6|1633.8|272
1646639100000|2022-03-07 07:45:00|1652.16|1634.36|1649.57|1631.77|1652.18|1634.38|1647.88|1630.08|345
1646639400000|2022-03-07 07:50:00|1649.6|1631.8|1648.83|1631.03|1650.32|1632.52|1643.6|1625.8|539
1646639700000|2022-03-07 07:55:00|1648.92|1631.12|1649.48|1631.68|1651.82|1634.02|1648.59|1630.79|349
1646640000000|2022-03-07 08:00:00|1649.43|1631.63|1645.7|1627.9|1653.49|1635.69|1644.83|1627.03|547
1646640300000|2022-03-07 08:05:00|1645.65|1627.85|1651.68|1633.88|1652.16|1634.36|1645.65|1627.85|550
1646640600000|2022-03-07 08:10:00|1651.75|1633.95|1646.92|1629.12|1652.7|1634.9|1646.42|1628.62|542
1646640900000|2022-03-07 08:15:00|1646.91|1629.11|1633.6|1615.8|1648.64|1630.84|1632.42|1614.62|530
1646641200000|2022-03-07 08:20:00|1633.65|1615.85|1634.16|1616.36|1638.36|1620.56|1631.47|1613.67|635
1646641500000|2022-03-07 08:25:00|1633.91|1616.11|1635.8|1618|1637.61|1619.81|1632.46|1614.66|459
1646641800000|2022-03-07 08:30:00|1635.47|1617.67|1640.58|1622.78|1640.6|1622.8|1626.6|1608.8|558
1646642100000|2022-03-07 08:35:00|1640.62|1622.82|1646.4|1628.6|1646.52|1628.72|1639.88|1622.08|582
1646642400000|2022-03-07 08:40:00|1646.2|1628.4|1645.63|1627.83|1647.56|1629.76|1643.84|1626.04|472
1646642700000|2022-03-07 08:45:00|1645.62|1627.82|1653.18|1635.38|1653.48|1635.68|1644.75|1626.95|405
1646643000000|2022-03-07 08:50:00|1652.81|1635.01|1650.71|1632.91|1653.48|1635.68|1649.4|1631.6|464
1646643300000|2022-03-07 08:55:00|1650.75|1632.95|1654.66|1636.86|1657.62|1639.82|1650.62|1632.82|438
1646643600000|2022-03-07 09:00:00|1654.69|1636.89|1655.31|1637.51|1658.4|1640.6|1654.69|1636.89|420
1646643900000|2022-03-07 09:05:00|1655.41|1637.61|1660.57|1642.77|1663.4|1645.6|1654.82|1637.02|425
1646644200000|2022-03-07 09:10:00|1660.54|1642.74|1661.47|1643.67|1662.06|1644.26|1658.65|1640.85|443
1646644500000|2022-03-07 09:15:00|1661.48|1643.68|1656.4|1638.6|1661.68|1643.88|1655.17|1637.37|417
1646644800000|2022-03-07 09:20:00|1656.25|1638.45|1655.42|1637.62|1657.75|1639.95|1654.56|1636.76|310
1646645100000|2022-03-07 09:25:00|1655.45|1637.65|1653.06|1635.26|1655.66|1637.86|1652.55|1634.75|300
1646645400000|2022-03-07 09:30:00|1652.55|1634.75|1649.21|1631.41|1653.11|1635.31|1646.65|1628.85|321
1646645700000|2022-03-07 09:35:00|1649.22|1631.42|1646.44|1628.64|1649.67|1631.87|1644.65|1626.85|394
1646646000000|2022-03-07 09:40:00|1646.39|1628.59|1649.4|1631.6|1651.55|1633.75|1645.04|1627.24|311
1646646300000|2022-03-07 09:45:00|1649.38|1631.58|1650.73|1632.93|1652.4|1634.6|1648.51|1630.71|302
1646646600000|2022-03-07 09:50:00|1650.68|1632.88|1643.48|1625.68|1651.5|1633.7|1642.55|1624.75|389
1646646900000|2022-03-07 09:55:00|1643.46|1625.66|1642.9|1625.1|1644.33|1626.53|1642|1624.2|361
1646647200000|2022-03-07 10:00:00|1642.95|1625.15|1642.78|1624.98|1644.04|1626.24|1642.35|1624.55|421
1646647500000|2022-03-07 10:05:00|1642.7|1624.9|1641.53|1623.73|1643.32|1625.52|1639.46|1621.66|397
1646647800000|2022-03-07 10:10:00|1641.55|1623.75|1649.92|1632.12|1652.29|1634.49|1640.72|1622.92|413
1646648100000|2022-03-07 10:15:00|1649.96|1632.16|1653.62|1635.82|1653.65|1635.85|1649.26|1631.46|256
1646648400000|2022-03-07 10:20:00|1653.6|1635.8|1652.59|1634.79|1653.7|1635.9|1651.48|1633.68|361
1646648700000|2022-03-07 10:25:00|1652.6|1634.8|1642.71|1624.91|1652.6|1634.8|1642.67|1624.87|406
1646649000000|2022-03-07 10:30:00|1642.7|1624.9|1641.75|1623.95|1642.7|1624.9|1637.8|1620|483
1646649300000|2022-03-07 10:35:00|1641.36|1623.56|1648.84|1631.04|1650.91|1633.11|1640.39|1622.59|440
1646649600000|2022-03-07 10:40:00|1648.95|1631.15|1649.44|1631.64|1652.42|1634.62|1648.95|1631.15|463
1646649900000|2022-03-07 10:45:00|1649.32|1631.52|1647.9|1630.1|1650.62|1632.82|1647|1629.2|483
1646650200000|2022-03-07 10:50:00|1648.02|1630.22|1647.52|1629.72|1649.28|1631.48|1646.8|1629|430
1646650500000|2022-03-07 10:55:00|1647.53|1629.73|1644.42|1626.62|1649.9|1632.1|1642.19|1624.39|449
1646650800000|2022-03-07 11:00:00|1644.4|1626.6|1646.86|1629.06|1649.4|1631.6|1642.86|1625.06|498
1646651100000|2022-03-07 11:05:00|1646.49|1628.69|1648.52|1630.72|1648.62|1630.82|1645.87|1628.07|372
1646651400000|2022-03-07 11:10:00|1648.58|1630.78|1650.77|1632.97|1652.18|1634.38|1647.93|1630.13|452
1646651700000|2022-03-07 11:15:00|1650.68|1632.88|1652.03|1634.23|1652.3|1634.5|1648.62|1630.82|448
1646652000000|2022-03-07 11:20:00|1652.04|1634.24|1655|1637.2|1656.47|1638.67|1651.98|1634.18|178
1646652300000|2022-03-07 11:25:00|1654.97|1637.17|1656.41|1638.61|1657.36|1639.56|1653.8|1636|373
1646652600000|2022-03-07 11:30:00|1656.4|1638.6|1658.57|1640.77|1658.96|1641.16|1654.9|1637.1|405
1646652900000|2022-03-07 11:35:00|1658.5|1640.7|1655.78|1637.98|1658.5|1640.7|1655.18|1637.38|246
1646653200000|2022-03-07 11:40:00|1655.82|1638.02|1657.6|1639.8|1658.69|1640.89|1654.99|1637.19|331
1646653500000|2022-03-07 11:45:00|1657.49|1639.69|1658.95|1641.15|1659.09|1641.29|1657.47|1639.67|150
1646653800000|2022-03-07 11:50:00|1658.93|1641.13|1659.79|1641.99|1660.06|1642.26|1655.68|1637.88|448
1646654100000|2022-03-07 11:55:00|1659.81|1642.01|1661.3|1643.5|1662.65|1644.85|1659.4|1641.6|389
1646654400000|2022-03-07 12:00:00|1661.28|1643.48|1682.91|1665.11|1684.34|1666.54|1661.22|1643.42|479
1646654700000|2022-03-07 12:05:00|1682.86|1665.06|1676.35|1658.55|1682.86|1665.06|1673.62|1655.82|586
1646655000000|2022-03-07 12:10:00|1676.46|1658.66|1674.99|1657.19|1677.19|1659.39|1674|1656.2|515
1646655300000|2022-03-07 12:15:00|1675.03|1657.23|1679.9|1662.1|1681.4|1663.6|1674.21|1656.41|471
1646655600000|2022-03-07 12:20:00|1680.08|1662.28|1685.4|1667.6|1689.05|1671.25|1680.08|1662.28|650
1646655900000|2022-03-07 12:25:00|1685.44|1667.64|1683.44|1665.64|1686.26|1668.46|1681.3|1663.5|511
1646656200000|2022-03-07 12:30:00|1683.45|1665.65|1683.68|1665.88|1686.61|1668.81|1676.34|1658.54|492
1646656500000|2022-03-07 12:35:00|1683.72|1665.92|1684.18|1666.38|1685.17|1667.37|1681.88|1664.08|520
1646656800000|2022-03-07 12:40:00|1684.12|1666.32|1679.82|1662.02|1684.23|1666.43|1679.11|1661.31|457
1646657100000|2022-03-07 12:45:00|1679.91|1662.11|1675.28|1657.48|1680.31|1662.51|1673.52|1655.72|533
1646657400000|2022-03-07 12:50:00|1675.21|1657.41|1683.51|1665.71|1685.84|1668.04|1675.21|1657.41|368
1646657700000|2022-03-07 12:55:00|1683.5|1665.7|1679.45|1661.65|1684.81|1667.01|1678.59|1660.79|462
1646658000000|2022-03-07 13:00:00|1679.48|1661.68|1678.61|1660.81|1683.53|1665.73|1678|1660.2|324
1646658300000|2022-03-07 13:05:00|1678.9|1661.1|1684.4|1666.6|1684.49|1666.69|1678.62|1660.82|401
1646658600000|2022-03-07 13:10:00|1683.87|1666.07|1693.4|1675.6|1695.4|1677.6|1683.8|1666|443
1646658900000|2022-03-07 13:15:00|1693.75|1675.95|1690.48|1672.68|1694.4|1676.6|1685.58|1667.78|561
1646659200000|2022-03-07 13:20:00|1690.36|1672.56|1687.8|1670|1691.31|1673.51|1686.57|1668.77|475
1646659500000|2022-03-07 13:25:00|1687.55|1669.75|1686|1668.2|1687.86|1670.06|1685.38|1667.58|466
1646659800000|2022-03-07 13:30:00|1685.95|1668.15|1690.4|1672.6|1690.4|1672.6|1685.95|1668.15|436
1646660100000|2022-03-07 13:35:00|1690.12|1672.32|1696.34|1678.54|1697.44|1679.64|1689.71|1671.91|468
1646660400000|2022-03-07 13:40:00|1696.41|1678.61|1703.13|1685.33|1705.9|1688.1|1696.26|1678.46|570
1646660700000|2022-03-07 13:45:00|1703.16|1685.36|1707.53|1689.73|1710.15|1692.35|1701.05|1683.25|521
1646661000000|2022-03-07 13:50:00|1707.51|1689.71|1703.34|1685.54|1707.9|1690.1|1698.75|1680.95|525
1646661300000|2022-03-07 13:55:00|1703.35|1685.55|1702.59|1684.79|1704.6|1686.8|1700.27|1682.47|424
1646661600000|2022-03-07 14:00:00|1702.67|1684.87|1702.4|1684.6|1705.74|1687.94|1694.58|1676.78|544
1646661900000|2022-03-07 14:05:00|1702.21|1684.41|1710.97|1693.17|1715.22|1697.42|1701.47|1683.67|658
1646662200000|2022-03-07 14:10:00|1710.94|1693.14|1713.45|1695.65|1715.42|1697.62|1708.63|1690.83|559
1646662500000|2022-03-07 14:15:00|1713.5|1695.7|1714.35|1696.55|1715.59|1697.79|1711.15|1693.35|541
1646662800000|2022-03-07 14:20:00|1714.38|1696.58|1720.02|1702.22|1721.37|1703.57|1712.76|1694.96|520
1646663100000|2022-03-07 14:25:00|1720.03|1702.23|1721.37|1703.57|1721.67|1703.87|1718|1700.2|573
1646663400000|2022-03-07 14:30:00|1721.3|1703.5|1713.82|1696.02|1722.28|1704.48|1713.81|1696.01|603
1646663700000|2022-03-07 14:35:00|1713.83|1696.03|1715.46|1697.66|1717.27|1699.47|1710.22|1692.42|596
1646664000000|2022-03-07 14:40:00|1715.44|1697.64|1704.74|1686.94|1716.4|1698.6|1703.58|1685.78|587
1646664300000|2022-03-07 14:45:00|1704.54|1686.74|1697.24|1679.44|1708.4|1690.6|1695.4|1677.6|517
1646664600000|2022-03-07 14:50:00|1697.2|1679.4|1694.32|1676.52|1701|1683.2|1693.18|1675.38|521
1646664900000|2022-03-07 14:55:00|1694.33|1676.53|1691.9|1674.1|1700.24|1682.44|1691.9|1674.1|560
1646665200000|2022-03-07 15:00:00|1692.57|1674.77|1693.05|1675.25|1695.4|1677.6|1690.3|1672.5|617
1646665500000|2022-03-07 15:05:00|1693.04|1675.24|1697.88|1680.08|1702.6|1684.8|1693.03|1675.23|530
1646665800000|2022-03-07 15:10:00|1697.87|1680.07|1691.03|1673.23|1699.26|1681.46|1691.03|1673.23|621
1646666100000|2022-03-07 15:15:00|1690.5|1672.7|1684.05|1666.25|1691.13|1673.33|1680.38|1662.58|602
1646666400000|2022-03-07 15:20:00|1683.77|1665.97|1681.47|1663.67|1688.6|1670.8|1681.47|1663.67|577
1646666700000|2022-03-07 15:25:00|1681.55|1663.75|1688.61|1670.81|1690.55|1672.75|1681.48|1663.68|503
1646667000000|2022-03-07 15:30:00|1688.65|1670.85|1695.42|1677.62|1697.4|1679.6|1687|1669.2|583
1646667300000|2022-03-07 15:35:00|1695.59|1677.79|1697.14|1679.34|1700.19|1682.39|1694.67|1676.87|543
1646667600000|2022-03-07 15:40:00|1697.15|1679.35|1699.62|1681.82|1701.28|1683.48|1697.12|1679.32|471
1646667900000|2022-03-07 15:45:00|1699.61|1681.81|1699.39|1681.59|1701.52|1683.72|1696.75|1678.95|524
1646668200000|2022-03-07 15:50:00|1699.34|1681.54|1698.24|1680.44|1701.45|1683.65|1698.24|1680.44|420
1646668500000|2022-03-07 15:55:00|1698.23|1680.43|1699.32|1681.52|1700.41|1682.61|1697.4|1679.6|338
1646668800000|2022-03-07 16:00:00|1699.31|1681.51|1703.93|1686.13|1705.19|1687.39|1698.52|1680.72|412
1646669100000|2022-03-07 16:05:00|1703.92|1686.12|1712.65|1694.85|1713.43|1695.63|1703.92|1686.12|579
1646669400000|2022-03-07 16:10:00|1712.46|1694.66|1708.28|1690.48|1715.3|1697.5|1707.02|1689.22|590
1646669700000|2022-03-07 16:15:00|1708.21|1690.41|1710.2|1692.4|1710.71|1692.91|1704.4|1686.6|552
1646670000000|2022-03-07 16:20:00|1710.09|1692.29|1709.41|1691.61|1712.13|1694.33|1706.6|1688.8|513
1646670300000|2022-03-07 16:25:00|1709.4|1691.6|1712.38|1694.58|1716.54|1698.74|1709.4|1691.6|482
1646670600000|2022-03-07 16:30:00|1712.42|1694.62|1705.83|1688.03|1713.97|1696.17|1704.65|1686.85|507
1646670900000|2022-03-07 16:35:00|1705.78|1687.98|1701.02|1683.22|1706.34|1688.54|1700.75|1682.95|472
1646671200000|2022-03-07 16:40:00|1700.99|1683.19|1696.59|1678.79|1701.56|1683.76|1694.6|1676.8|552
1646671500000|2022-03-07 16:45:00|1696.55|1678.75|1700.3|1682.5|1707.05|1689.25|1696.55|1678.75|530
1646671800000|2022-03-07 16:50:00|1700.27|1682.47|1698.94|1681.14|1702.3|1684.5|1695.49|1677.69|565
1646672100000|2022-03-07 16:55:00|1698.53|1680.73|1695.53|1677.73|1699.03|1681.23|1692.75|1674.95|479
1646672400000|2022-03-07 17:00:00|1695.69|1677.89|1694.9|1677.1|1695.85|1678.05|1689.13|1671.33|457
1646672700000|2022-03-07 17:05:00|1694.88|1677.08|1692.81|1675.01|1696.78|1678.98|1689.67|1671.87|452
1646673000000|2022-03-07 17:10:00|1692.72|1674.92|1691.29|1673.49|1696.3|1678.5|1687.16|1669.36|495
1646673300000|2022-03-07 17:15:00|1691.4|1673.6|1689.5|1671.7|1693.9|1676.1|1688.31|1670.51|446
1646673600000|2022-03-07 17:20:00|1689.46|1671.66|1688.44|1670.64|1690.45|1672.65|1687.58|1669.78|342
1646673900000|2022-03-07 17:25:00|1688.45|1670.65|1689.49|1671.69|1690.4|1672.6|1686.16|1668.36|300
1646674200000|2022-03-07 17:30:00|1689.4|1671.6|1687.25|1669.45|1690.55|1672.75|1683.8|1666|395
1646674500000|2022-03-07 17:35:00|1687.24|1669.44|1685.18|1667.38|1688.87|1671.07|1679|1661.2|500
1646674800000|2022-03-07 17:40:00|1685.4|1667.6|1689.53|1671.73|1691.78|1673.98|1684.9|1667.1|367
1646675100000|2022-03-07 17:45:00|1689.46|1671.66|1693.75|1675.95|1695.15|1677.35|1689.46|1671.66|358
1646675400000|2022-03-07 17:50:00|1693.7|1675.9|1692.89|1675.09|1697.44|1679.64|1691.99|1674.19|437
1646675700000|2022-03-07 17:55:00|1692.9|1675.1|1685.4|1667.6|1693.38|1675.58|1684.4|1666.6|487
1646676000000|2022-03-07 18:00:00|1684.7|1666.9|1674.12|1656.32|1684.7|1666.9|1671.75|1653.95|603
1646676300000|2022-03-07 18:05:00|1674.11|1656.31|1670.42|1652.62|1676.4|1658.6|1668.67|1650.87|585
1646676600000|2022-03-07 18:10:00|1670.43|1652.63|1667.3|1649.5|1671.4|1653.6|1666.33|1648.53|534
1646676900000|2022-03-07 18:15:00|1667.18|1649.38|1668.4|1650.6|1674.25|1656.45|1664.32|1646.52|507
1646677200000|2022-03-07 18:20:00|1668.11|1650.31|1663.08|1645.28|1668.11|1650.31|1657.31|1639.51|525
1646677500000|2022-03-07 18:25:00|1663.1|1645.3|1663.17|1645.37|1664.51|1646.71|1659.7|1641.9|435
1646677800000|2022-03-07 18:30:00|1662.77|1644.97|1660.79|1642.99|1664.52|1646.72|1659.44|1641.64|452
1646678100000|2022-03-07 18:35:00|1661.28|1643.48|1657.7|1639.9|1663.4|1645.6|1654.05|1636.25|482
1646678400000|2022-03-07 18:40:00|1657.44|1639.64|1664.83|1647.03|1665.49|1647.69|1656.93|1639.13|462
1646678700000|2022-03-07 18:45:00|1664.5|1646.7|1666.05|1648.25|1669.79|1651.99|1664.1|1646.3|313
1646679000000|2022-03-07 18:50:00|1666.03|1648.23|1664.4|1646.6|1668.4|1650.6|1663.58|1645.78|355
1646679300000|2022-03-07 18:55:00|1664.34|1646.54|1663.5|1645.7|1666.26|1648.46|1660.13|1642.33|399
1646679600000|2022-03-07 19:00:00|1663.4|1645.6|1660.28|1642.48|1663.45|1645.65|1655.36|1637.56|415
1646679900000|2022-03-07 19:05:00|1660.25|1642.45|1664.4|1646.6|1664.47|1646.67|1658.4|1640.6|363
1646680200000|2022-03-07 19:10:00|1664.18|1646.38|1664.4|1646.6|1668.4|1650.6|1663.52|1645.72|284
1646680500000|2022-03-07 19:15:00|1664.28|1646.48|1663.4|1645.6|1666.32|1648.52|1661.34|1643.54|327
1646680800000|2022-03-07 19:20:00|1663.34|1645.54|1656.35|1638.55|1663.34|1645.54|1653.67|1635.87|500
1646681100000|2022-03-07 19:25:00|1656.32|1638.52|1650.08|1632.28|1656.45|1638.65|1650|1632.2|413
1646681400000|2022-03-07 19:30:00|1649.96|1632.16|1634.97|1617.17|1649.96|1632.16|1632.51|1614.71|644
1646681700000|2022-03-07 19:35:00|1634.92|1617.12|1626.74|1608.94|1637.01|1619.21|1622.84|1605.04|695
1646682000000|2022-03-07 19:40:00|1626.8|1609|1626.14|1608.34|1630.27|1612.47|1623.62|1605.82|577
1646682300000|2022-03-07 19:45:00|1626.16|1608.36|1624.03|1606.23|1628.4|1610.6|1618.6|1600.8|613
1646682600000|2022-03-07 19:50:00|1623.88|1606.08|1614.52|1596.72|1625.2|1607.4|1612.85|1595.05|497
1646682900000|2022-03-07 19:55:00|1614.62|1596.82|1621.21|1603.41|1628.15|1610.35|1614.01|1596.21|587
1646683200000|2022-03-07 20:00:00|1621.32|1603.52|1613.91|1596.11|1622.13|1604.33|1609.72|1591.92|636
1646683500000|2022-03-07 20:05:00|1613.98|1596.18|1622.64|1604.84|1623.4|1605.6|1613.98|1596.18|521
1646683800000|2022-03-07 20:10:00|1622.69|1604.89|1623.74|1605.94|1623.9|1606.1|1617.38|1599.58|550
1646684100000|2022-03-07 20:15:00|1623.72|1605.92|1619.37|1601.57|1628.17|1610.37|1619.35|1601.55|601
1646684400000|2022-03-07 20:20:00|1619.4|1601.6|1624.92|1607.12|1626.52|1608.72|1618.75|1600.95|533
1646684700000|2022-03-07 20:25:00|1624.93|1607.13|1634.14|1616.34|1638.09|1620.29|1624.92|1607.12|592
1646685000000|2022-03-07 20:30:00|1634.35|1616.55|1628.36|1610.56|1634.41|1616.61|1624.59|1606.79|531
1646685300000|2022-03-07 20:35:00|1628.39|1610.59|1629.4|1611.6|1629.4|1611.6|1624.58|1606.78|494
1646685600000|2022-03-07 20:40:00|1629.01|1611.21|1634.59|1616.79|1636.61|1618.81|1629.01|1611.21|546
1646685900000|2022-03-07 20:45:00|1634.54|1616.74|1634.36|1616.56|1638.3|1620.5|1631.1|1613.3|493
1646686200000|2022-03-07 20:50:00|1634.37|1616.57|1630.55|1612.75|1636.49|1618.69|1630.09|1612.29|561
1646686500000|2022-03-07 20:55:00|1630.89|1613.09|1634.28|1616.48|1636.53|1618.73|1630.59|1612.79|487
1646686800000|2022-03-07 21:00:00|1634.25|1616.45|1634.4|1616.6|1635.1|1617.3|1629.24|1611.44|524
1646687100000|2022-03-07 21:05:00|1634.49|1616.69|1634.48|1616.68|1634.99|1617.19|1629.01|1611.21|510
1646687400000|2022-03-07 21:10:00|1634.5|1616.7|1641.9|1624.1|1645.93|1628.13|1634.5|1616.7|527
1646687700000|2022-03-07 21:15:00|1641.85|1624.05|1650.39|1632.59|1652.47|1634.67|1641.19|1623.39|585
1646688000000|2022-03-07 21:20:00|1650.4|1632.6|1642.78|1624.98|1650.41|1632.61|1640.3|1622.5|555
1646688300000|2022-03-07 21:25:00|1642.52|1624.72|1629.77|1611.97|1642.52|1624.72|1628.51|1610.71|493
1646688600000|2022-03-07 21:30:00|1629.59|1611.79|1631.56|1613.76|1632.8|1615|1624.37|1606.57|479
1646688900000|2022-03-07 21:35:00|1631.94|1614.14|1634.26|1616.46|1637.4|1619.6|1631.9|1614.1|436
1646689200000|2022-03-07 21:40:00|1634.17|1616.37|1636.4|1618.6|1639.4|1621.6|1632.39|1614.59|446
1646689500000|2022-03-07 21:45:00|1636.22|1618.42|1635.86|1618.06|1638.32|1620.52|1633.22|1615.42|487
1646689800000|2022-03-07 21:50:00|1635.85|1618.05|1634.8|1617|1637.65|1619.85|1634.19|1616.39|442
1646690100000|2022-03-07 21:55:00|1634.9|1617.1|1630.41|1612.61|1635.4|1617.6|1629.34|1611.54|446
1646690400000|2022-03-07 22:00:00|1630.44|1612.64|1637.74|1619.94|1640.19|1622.39|1629.59|1611.79|485
1646690700000|2022-03-07 22:05:00|1637.6|1619.8|1642.28|1624.48|1642.97|1625.17|1636.47|1618.67|492
1646691000000|2022-03-07 22:10:00|1642.21|1624.41|1642.45|1624.65|1643.85|1626.05|1640.33|1622.53|343
1646691300000|2022-03-07 22:15:00|1642.4|1624.6|1640.8|1623|1645.4|1627.6|1639.29|1621.49|340
1646691600000|2022-03-07 22:20:00|1640.87|1623.07|1642.27|1624.47|1642.4|1624.6|1638.65|1620.85|285
1646691900000|2022-03-07 22:25:00|1642.29|1624.49|1640.46|1622.66|1644.4|1626.6|1639.35|1621.55|359
1646692200000|2022-03-07 22:30:00|1640.65|1622.85|1643.89|1626.09|1644.2|1626.4|1640.48|1622.68|265
1646692500000|2022-03-07 22:35:00|1643.94|1626.14|1647.76|1629.96|1648.4|1630.6|1642.52|1624.72|287
1646692800000|2022-03-07 22:40:00|1647.97|1630.17|1647.05|1629.25|1648.9|1631.1|1645.81|1628.01|278
1646693100000|2022-03-07 22:45:00|1646.96|1629.16|1641.49|1623.69|1647.19|1629.39|1639.98|1622.18|401
1646693400000|2022-03-07 22:50:00|1641.44|1623.64|1639.76|1621.96|1642.1|1624.3|1639.76|1621.96|401
1646693700000|2022-03-07 22:55:00|1639.56|1621.76|1642.89|1625.09|1643.18|1625.38|1636.7|1618.9|364
1646694000000|2022-03-07 23:00:00|1642.94|1625.14|1649.4|1631.6|1649.4|1631.6|1639.18|1621.38|502
1646694300000|2022-03-07 23:05:00|1649.44|1631.64|1645.82|1628.02|1649.55|1631.75|1643.55|1625.75|503
1646694600000|2022-03-07 23:10:00|1645.88|1628.08|1642.37|1624.57|1647.32|1629.52|1639.56|1621.76|524
1646694900000|2022-03-07 23:15:00|1642.35|1624.55|1641.04|1623.24|1643.08|1625.28|1639.85|1622.05|455
1646695200000|2022-03-07 23:20:00|1641.06|1623.26|1647.29|1629.49|1648.4|1630.6|1639.79|1621.99|455
1646695500000|2022-03-07 23:25:00|1647.36|1629.56|1651.94|1634.14|1652.4|1634.6|1643.89|1626.09|411
1646695800000|2022-03-07 23:30:00|1651.75|1633.95|1661.07|1643.27|1666.55|1648.75|1651.46|1633.66|492
1646696100000|2022-03-07 23:35:00|1661.17|1643.37|1659.4|1641.6|1663.91|1646.11|1657.29|1639.49|529
1646696400000|2022-03-07 23:40:00|1659.49|1641.69|1658.4|1640.6|1660.09|1642.29|1655.77|1637.97|474
1646696700000|2022-03-07 23:45:00|1658.33|1640.53|1648.93|1631.13|1658.33|1640.53|1644.89|1627.09|630
1646697000000|2022-03-07 23:50:00|1649.06|1631.26|1650.49|1632.69|1651.46|1633.66|1646.3|1628.5|568
1646697300000|2022-03-07 23:55:00|1650.5|1632.7|1649.6|1631.8|1653.39|1635.59|1649.41|1631.61|415
1646697600000|2022-03-08 00:00:00|1649.49|1631.69|1650.26|1632.46|1653.17|1635.37|1640.45|1622.65|590
1646697900000|2022-03-08 00:05:00|1650.29|1632.49|1654.36|1636.56|1657.4|1639.6|1647.52|1629.72|585
1646698200000|2022-03-08 00:10:00|1654.34|1636.54|1653.15|1635.35|1654.89|1637.09|1640.88|1623.08|649
1646698500000|2022-03-08 00:15:00|1653.19|1635.39|1653.12|1635.32|1661.19|1643.39|1650.4|1632.6|583
1646698800000|2022-03-08 00:20:00|1653.1|1635.3|1659.75|1641.95|1660.15|1642.35|1652.59|1634.79|488
1646699100000|2022-03-08 00:25:00|1659.53|1641.73|1664.14|1646.34|1667.85|1650.05|1658.16|1640.36|524
1646699400000|2022-03-08 00:30:00|1664.17|1646.37|1668.29|1650.49|1670.3|1652.5|1663.33|1645.53|422
1646699700000|2022-03-08 00:35:00|1668.25|1650.45|1666.7|1648.9|1669.4|1651.6|1664.36|1646.56|303
1646700000000|2022-03-08 00:40:00|1666.61|1648.81|1663.51|1645.71|1668.27|1650.47|1661.5|1643.7|297
1646700300000|2022-03-08 00:45:00|1663.52|1645.72|1665.44|1647.64|1668.4|1650.6|1661.5|1643.7|312
1646700600000|2022-03-08 00:50:00|1665.48|1647.68|1663.73|1645.93|1667.4|1649.6|1663.45|1645.65|266
1646700900000|2022-03-08 00:55:00|1663.74|1645.94|1660.4|1642.6|1664.65|1646.85|1658.7|1640.9|354
1646701200000|2022-03-08 01:00:00|1660.43|1642.63|1656.36|1638.56|1660.43|1642.63|1654.45|1636.65|355
1646701500000|2022-03-08 01:05:00|1656.37|1638.57|1654.9|1637.1|1656.37|1638.57|1650.4|1632.6|300
1646701800000|2022-03-08 01:10:00|1654.79|1636.99|1667.4|1649.6|1669.4|1651.6|1652.49|1634.69|507
1646702100000|2022-03-08 01:15:00|1667.42|1649.62|1666.4|1648.6|1669.9|1652.1|1664.46|1646.66|395
1646702400000|2022-03-08 01:20:00|1666.35|1648.55|1665.05|1647.25|1666.46|1648.66|1661.62|1643.82|481
1646702700000|2022-03-08 01:25:00|1665.09|1647.29|1666.55|1648.75|1670.04|1652.24|1664.51|1646.71|478
1646703000000|2022-03-08 01:30:00|1666.52|1648.72|1668.93|1651.13|1670.08|1652.28|1666.52|1648.72|463
1646703300000|2022-03-08 01:35:00|1668.94|1651.14|1655.07|1637.27|1669.03|1651.23|1654.7|1636.9|477
1646703600000|2022-03-08 01:40:00|1655.01|1637.21|1658.5|1640.7|1663.42|1645.62|1655.01|1637.21|413
1646703900000|2022-03-08 01:45:00|1658.45|1640.65|1662.4|1644.6|1662.4|1644.6|1658.44|1640.64|363
1646704200000|2022-03-08 01:50:00|1662.39|1644.59|1662.48|1644.68|1664.4|1646.6|1660.82|1643.02|376
1646704500000|2022-03-08 01:55:00|1662.47|1644.67|1657.81|1640.01|1665.4|1647.6|1657.65|1639.85|456
1646704800000|2022-03-08 02:00:00|1657.74|1639.94|1655.69|1637.89|1659.6|1641.8|1654.87|1637.07|414
1646705100000|2022-03-08 02:05:00|1655.7|1637.9|1658.4|1640.6|1658.41|1640.61|1652.6|1634.8|447
1646705400000|2022-03-08 02:10:00|1658.35|1640.55|1663.54|1645.74|1664.4|1646.6|1656.46|1638.66|400
1646705700000|2022-03-08 02:15:00|1663.56|1645.76|1665.52|1647.72|1668.2|1650.4|1663.47|1645.67|405
1646706000000|2022-03-08 02:20:00|1665.54|1647.74|1664.34|1646.54|1666.8|1649|1662.55|1644.75|385
1646706300000|2022-03-08 02:25:00|1664.29|1646.49|1666.41|1648.61|1666.57|1648.77|1661.57|1643.77|367
1646706600000|2022-03-08 02:30:00|1666.44|1648.64|1665.4|1647.6|1667.26|1649.46|1662.26|1644.46|411
1646706900000|2022-03-08 02:35:00|1665.34|1647.54|1665.04|1647.24|1666.37|1648.57|1659.5|1641.7|397
1646707200000|2022-03-08 02:40:00|1664.95|1647.15|1678.79|1660.99|1679.8|1662|1661.95|1644.15|575
1646707500000|2022-03-08 02:45:00|1678.8|1661|1678.51|1660.71|1682.68|1664.88|1675.4|1657.6|590
1646707800000|2022-03-08 02:50:00|1678.53|1660.73|1676.63|1658.83|1678.55|1660.75|1675.26|1657.46|505
1646708100000|2022-03-08 02:55:00|1676.65|1658.85|1673.33|1655.53|1677.55|1659.75|1672.01|1654.21|437
1646708400000|2022-03-08 03:00:00|1673.31|1655.51|1676.88|1659.08|1677.89|1660.09|1673.22|1655.42|449
1646708700000|2022-03-08 03:05:00|1676.89|1659.09|1673.89|1656.09|1678.02|1660.22|1673.73|1655.93|382
1646709000000|2022-03-08 03:10:00|1673.47|1655.67|1674.49|1656.69|1676.4|1658.6|1672.49|1654.69|346
1646709300000|2022-03-08 03:15:00|1674.52|1656.72|1675.43|1657.63|1677.41|1659.61|1673.63|1655.83|326
1646709600000|2022-03-08 03:20:00|1675.4|1657.6|1673.57|1655.77|1675.4|1657.6|1670.62|1652.82|372
1646709900000|2022-03-08 03:25:00|1673.58|1655.78|1674.13|1656.33|1674.34|1656.54|1670.53|1652.73|408
1646710200000|2022-03-08 03:30:00|1674.5|1656.7|1675.43|1657.63|1677.65|1659.85|1673.35|1655.55|384
1646710500000|2022-03-08 03:35:00|1675.59|1657.79|1671.36|1653.56|1677.11|1659.31|1669.4|1651.6|339
1646710800000|2022-03-08 03:40:00|1671.35|1653.55|1670.05|1652.25|1671.4|1653.6|1668.65|1650.85|282
1646711100000|2022-03-08 03:45:00|1670.21|1652.41|1672.4|1654.6|1674.28|1656.48|1669.25|1651.45|216
1646711400000|2022-03-08 03:50:00|1672.33|1654.53|1676.9|1659.1|1677|1659.2|1672.33|1654.53|235
1646711700000|2022-03-08 03:55:00|1676.85|1659.05|1678.1|1660.3|1678.57|1660.77|1675.25|1657.45|213
1646712000000|2022-03-08 04:00:00|1678.12|1660.32|1686.42|1668.62|1686.55|1668.75|1678.1|1660.3|336
1646712300000|2022-03-08 04:05:00|1686.44|1668.64|1684.74|1666.94|1686.44|1668.64|1682.44|1664.64|336
1646712600000|2022-03-08 04:10:00|1684.72|1666.92|1692.1|1674.3|1692.16|1674.36|1684.46|1666.66|274
1646712900000|2022-03-08 04:15:00|1691.82|1674.02|1688.4|1670.6|1692.9|1675.1|1686.4|1668.6|280
1646713200000|2022-03-08 04:20:00|1688.21|1670.41|1688.4|1670.6|1689.95|1672.15|1685.4|1667.6|252
1646713500000|2022-03-08 04:25:00|1687.95|1670.15|1680.4|1662.6|1688.4|1670.6|1680.15|1662.35|248
1646713800000|2022-03-08 04:30:00|1680.32|1662.52|1680.24|1662.44|1682.4|1664.6|1679.55|1661.75|232
1646714100000|2022-03-08 04:35:00|1680.4|1662.6|1682.4|1664.6|1682.4|1664.6|1679.97|1662.17|185
1646714400000|2022-03-08 04:40:00|1682.13|1664.33|1682.75|1664.95|1683.51|1665.71|1681|1663.2|193
1646714700000|2022-03-08 04:45:00|1682.4|1664.6|1679.24|1661.44|1682.55|1664.75|1678.72|1660.92|240
1646715000000|2022-03-08 04:50:00|1679.11|1661.31|1675.67|1657.87|1679.4|1661.6|1673.89|1656.09|319
1646715300000|2022-03-08 04:55:00|1675.85|1658.05|1676.23|1658.43|1677.4|1659.6|1674.29|1656.49|208
1646715600000|2022-03-08 05:00:00|1676.26|1658.46|1679.2|1661.4|1679.5|1661.7|1674.52|1656.72|213
1646715900000|2022-03-08 05:05:00|1679.15|1661.35|1667.25|1649.45|1680.9|1663.1|1665.37|1647.57|337
1646716200000|2022-03-08 05:10:00|1667.23|1649.43|1663.33|1645.53|1668.5|1650.7|1663.31|1645.51|327
1646716500000|2022-03-08 05:15:00|1662.88|1645.08|1664.18|1646.38|1667.85|1650.05|1662.77|1644.97|363
1646716800000|2022-03-08 05:20:00|1664.17|1646.37|1663.29|1645.49|1664.55|1646.75|1660.48|1642.68|359
1646717100000|2022-03-08 05:25:00|1663.4|1645.6|1661.29|1643.49|1664.98|1647.18|1660.7|1642.9|323
1646717400000|2022-03-08 05:30:00|1661.34|1643.54|1663.59|1645.79|1664.53|1646.73|1657.17|1639.37|477
1646717700000|2022-03-08 05:35:00|1663.66|1645.86|1662.85|1645.05|1664.28|1646.48|1660.95|1643.15|301
1646718000000|2022-03-08 05:40:00|1662.51|1644.71|1661.36|1643.56|1666.04|1648.24|1660.23|1642.43|369
1646718300000|2022-03-08 05:45:00|1661.29|1643.49|1662.4|1644.6|1663.94|1646.14|1660.45|1642.65|241
1646718600000|2022-03-08 05:50:00|1662.35|1644.55|1664.4|1646.6|1664.41|1646.61|1660.9|1643.1|195
1646718900000|2022-03-08 05:55:00|1664.26|1646.46|1665.6|1647.8|1668.4|1650.6|1664.26|1646.46|270
1646719200000|2022-03-08 06:00:00|1665.85|1648.05|1670.4|1652.6|1670.4|1652.6|1664.74|1646.94|277
1646719500000|2022-03-08 06:05:00|1670.24|1652.44|1666.7|1648.9|1670.24|1652.44|1665.59|1647.79|298
1646719800000|2022-03-08 06:10:00|1666.5|1648.7|1663.8|1646|1666.8|1649|1660.07|1642.27|294
1646720100000|2022-03-08 06:15:00|1663.9|1646.1|1666.38|1648.58|1670.4|1652.6|1663.4|1645.6|361
1646720400000|2022-03-08 06:20:00|1666.37|1648.57|1652.7|1634.9|1669.4|1651.6|1652.22|1634.42|523
1646720700000|2022-03-08 06:25:00|1652.68|1634.88|1652.45|1634.65|1655.4|1637.6|1650.01|1632.21|522
1646721000000|2022-03-08 06:30:00|1652.43|1634.63|1647.87|1630.07|1653.4|1635.6|1645.44|1627.64|524
1646721300000|2022-03-08 06:35:00|1647.53|1629.73|1650|1632.2|1651.4|1633.6|1647.38|1629.58|427
1646721600000|2022-03-08 06:40:00|1650.01|1632.21|1654.36|1636.56|1655.4|1637.6|1649.99|1632.19|386
1646721900000|2022-03-08 06:45:00|1654.34|1636.54|1657.84|1640.04|1658.4|1640.6|1652.25|1634.45|316
1646722200000|2022-03-08 06:50:00|1657.48|1639.68|1655.87|1638.07|1658.12|1640.32|1655.41|1637.61|419
1646722500000|2022-03-08 06:55:00|1655.82|1638.02|1657.66|1639.86|1660.05|1642.25|1653.5|1635.7|394
1646722800000|2022-03-08 07:00:00|1657.67|1639.87|1654.39|1636.59|1659.4|1641.6|1653.94|1636.14|381
1646723100000|2022-03-08 07:05:00|1654.3|1636.5|1653.4|1635.6|1657.2|1639.4|1652.25|1634.45|294
1646723400000|2022-03-08 07:10:00|1653.35|1635.55|1653.4|1635.6|1656.4|1638.6|1651.3|1633.5|397
1646723700000|2022-03-08 07:15:00|1653.26|1635.46|1655.84|1638.04|1656.49|1638.69|1652.27|1634.47|298
1646724000000|2022-03-08 07:20:00|1655.76|1637.96|1657.49|1639.69|1658.22|1640.42|1655.76|1637.96|311
1646724300000|2022-03-08 07:25:00|1657.4|1639.6|1663.82|1646.02|1663.85|1646.05|1656.95|1639.15|363
1646724600000|2022-03-08 07:30:00|1663.67|1645.87|1662.92|1645.12|1664.5|1646.7|1660.39|1642.59|353
1646724900000|2022-03-08 07:35:00|1662.6|1644.8|1671.85|1654.05|1672.4|1654.6|1662.6|1644.8|299
1646725200000|2022-03-08 07:40:00|1671.84|1654.04|1679.9|1662.1|1680.4|1662.6|1669.31|1651.51|373
1646725500000|2022-03-08 07:45:00|1680.4|1662.6|1675.75|1657.95|1680.4|1662.6|1674.4|1656.6|434
1646725800000|2022-03-08 07:50:00|1675.65|1657.85|1670.99|1653.19|1675.65|1657.85|1670.65|1652.85|431
1646726100000|2022-03-08 07:55:00|1670.65|1652.85|1672.43|1654.63|1673.55|1655.75|1669.46|1651.66|430
1646726400000|2022-03-08 08:00:00|1672.53|1654.73|1672.7|1654.9|1675.4|1657.6|1670.32|1652.52|482
1646726700000|2022-03-08 08:05:00|1672.59|1654.79|1671.76|1653.96|1678.4|1660.6|1671.69|1653.89|436
1646727000000|2022-03-08 08:10:00|1671.64|1653.84|1678.16|1660.36|1678.73|1660.93|1670.44|1652.64|537
1646727300000|2022-03-08 08:15:00|1678.17|1660.37|1681.63|1663.83|1684.58|1666.78|1678.17|1660.37|441
1646727600000|2022-03-08 08:20:00|1681.65|1663.85|1682.57|1664.77|1685.4|1667.6|1681.58|1663.78|457
1646727900000|2022-03-08 08:25:00|1682.58|1664.78|1686.4|1668.6|1686.4|1668.6|1681|1663.2|396
1646728200000|2022-03-08 08:30:00|1686.38|1668.58|1693.3|1675.5|1695.8|1678|1685.79|1667.99|481
1646728500000|2022-03-08 08:35:00|1693.34|1675.54|1690.4|1672.6|1693.41|1675.61|1688.5|1670.7|486
1646728800000|2022-03-08 08:40:00|1690.38|1672.58|1689.65|1671.85|1691.4|1673.6|1687.45|1669.65|554
1646729100000|2022-03-08 08:45:00|1689.64|1671.84|1690.32|1672.52|1692.29|1674.49|1688.04|1670.24|569
1646729400000|2022-03-08 08:50:00|1690.33|1672.53|1681.47|1663.67|1690.41|1672.61|1678.82|1661.02|663
1646729700000|2022-03-08 08:55:00|1681.82|1664.02|1683.41|1665.61|1684.09|1666.29|1679.89|1662.09|597
1646730000000|2022-03-08 09:00:00|1683.42|1665.62|1687.12|1669.32|1691.4|1673.6|1683.38|1665.58|589
1646730300000|2022-03-08 09:05:00|1686.77|1668.97|1683.59|1665.79|1687.54|1669.74|1682.52|1664.72|547
1646730600000|2022-03-08 09:10:00|1683.8|1666|1687.36|1669.56|1688.31|1670.51|1683.4|1665.6|420
1646730900000|2022-03-08 09:15:00|1687.35|1669.55|1689.69|1671.89|1691.9|1674.1|1687.32|1669.52|484
1646731200000|2022-03-08 09:20:00|1689.55|1671.75|1690.52|1672.72|1693.93|1676.13|1689.38|1671.58|379
1646731500000|2022-03-08 09:25:00|1690.53|1672.73|1690.69|1672.89|1693.05|1675.25|1690.13|1672.33|383
1646731800000|2022-03-08 09:30:00|1690.74|1672.94|1694.15|1676.35|1694.4|1676.6|1688.4|1670.6|430
1646732100000|2022-03-08 09:35:00|1694.2|1676.4|1695.65|1677.85|1697.43|1679.63|1693.3|1675.5|467
1646732400000|2022-03-08 09:40:00|1695.66|1677.86|1692.51|1674.71|1695.76|1677.96|1691.51|1673.71|419
1646732700000|2022-03-08 09:45:00|1692.55|1674.75|1691.66|1673.86|1692.97|1675.17|1688.48|1670.68|461
1646733000000|2022-03-08 09:50:00|1691.64|1673.84|1693.66|1675.86|1696.35|1678.55|1689.79|1671.99|377
1646733300000|2022-03-08 09:55:00|1693.75|1675.95|1696.35|1678.55|1696.4|1678.6|1692.5|1674.7|476
1646733600000|2022-03-08 10:00:00|1696.37|1678.57|1690.58|1672.78|1697.4|1679.6|1689.58|1671.78|535
1646733900000|2022-03-08 10:05:00|1690.62|1672.82|1684.67|1666.87|1691.3|1673.5|1683.66|1665.86|550
1646734200000|2022-03-08 10:10:00|1684.64|1666.84|1687.49|1669.69|1688.2|1670.4|1684.56|1666.76|346
1646734500000|2022-03-08 10:15:00|1687.51|1669.71|1685.18|1667.38|1689.93|1672.13|1684.8|1667|376
1646734800000|2022-03-08 10:20:00|1684.65|1666.85|1682.4|1664.6|1686.58|1668.78|1677.95|1660.15|423
1646735100000|2022-03-08 10:25:00|1682.78|1664.98|1686.65|1668.85|1687.4|1669.6|1682.78|1664.98|357
1646735400000|2022-03-08 10:30:00|1686.9|1669.1|1690.49|1672.69|1692.4|1674.6|1686.55|1668.75|211
1646735700000|2022-03-08 10:35:00|1690.51|1672.71|1692.65|1674.85|1694.41|1676.61|1690.46|1672.66|306
1646736000000|2022-03-08 10:40:00|1692.5|1674.7|1694.58|1676.78|1696.4|1678.6|1690.52|1672.72|378
1646736300000|2022-03-08 10:45:00|1694.59|1676.79|1693.67|1675.87|1696.5|1678.7|1692.72|1674.92|358
1646736600000|2022-03-08 10:50:00|1693.68|1675.88|1696.93|1679.13|1703.4|1685.6|1693.15|1675.35|397
1646736900000|2022-03-08 10:55:00|1696.42|1678.62|1698.33|1680.53|1698.75|1680.95|1691.54|1673.74|445
1646737200000|2022-03-08 11:00:00|1698.06|1680.26|1698.63|1680.83|1699.4|1681.6|1695.55|1677.75|475
1646737500000|2022-03-08 11:05:00|1698.67|1680.87|1698.09|1680.29|1699.65|1681.85|1695.64|1677.84|501
1646737800000|2022-03-08 11:10:00|1698.06|1680.26|1696.06|1678.26|1699.4|1681.6|1694.53|1676.73|401
1646738100000|2022-03-08 11:15:00|1695.93|1678.13|1694.64|1676.84|1696.33|1678.53|1692.47|1674.67|350
1646738400000|2022-03-08 11:20:00|1694.67|1676.87|1694.52|1676.72|1695.44|1677.64|1692.51|1674.71|388
1646738700000|2022-03-08 11:25:00|1694.49|1676.69|1697.23|1679.43|1698.85|1681.05|1694.49|1676.69|331
1646739000000|2022-03-08 11:30:00|1696.84|1679.04|1694.2|1676.4|1698.33|1680.53|1693.29|1675.49|341
1646739300000|2022-03-08 11:35:00|1693.91|1676.11|1685.94|1668.14|1694.55|1676.75|1685.33|1667.53|464
1646739600000|2022-03-08 11:40:00|1686.17|1668.37|1697.27|1679.47|1697.53|1679.73|1686.17|1668.37|536
1646739900000|2022-03-08 11:45:00|1697.02|1679.22|1699.55|1681.75|1701.4|1683.6|1696.7|1678.9|421
1646740200000|2022-03-08 11:50:00|1699.49|1681.69|1700.4|1682.6|1700.4|1682.6|1697.48|1679.68|311
1646740500000|2022-03-08 11:55:00|1700.19|1682.39|1698.41|1680.61|1701.57|1683.77|1697.62|1679.82|248
1646740800000|2022-03-08 12:00:00|1698.48|1680.68|1703.49|1685.69|1703.55|1685.75|1696.48|1678.68|474
1646741100000|2022-03-08 12:05:00|1703.4|1685.6|1705.12|1687.32|1705.42|1687.62|1701.48|1683.68|443
1646741400000|2022-03-08 12:10:00|1705.04|1687.24|1698.98|1681.18|1705.45|1687.65|1698.04|1680.24|544
1646741700000|2022-03-08 12:15:00|1698.96|1681.16|1695.47|1677.67|1701.12|1683.32|1694.55|1676.75|521
1646742000000|2022-03-08 12:20:00|1695.51|1677.71|1692.5|1674.7|1696.4|1678.6|1692.5|1674.7|508
1646742300000|2022-03-08 12:25:00|1692.54|1674.74|1690.06|1672.26|1695.38|1677.58|1690|1672.2|442
1646742600000|2022-03-08 12:30:00|1690.03|1672.23|1695.47|1677.67|1696.75|1678.95|1688.48|1670.68|481
1646742900000|2022-03-08 12:35:00|1695.49|1677.69|1692.14|1674.34|1696.88|1679.08|1691.54|1673.74|447
1646743200000|2022-03-08 12:40:00|1692.2|1674.4|1684.4|1666.6|1693.28|1675.48|1683.52|1665.72|605
1646743500000|2022-03-08 12:45:00|1684.39|1666.59|1686.68|1668.88|1688.5|1670.7|1683.52|1665.72|557
1646743800000|2022-03-08 12:50:00|1686.71|1668.91|1688.28|1670.48|1688.6|1670.8|1684.1|1666.3|362
1646744100000|2022-03-08 12:55:00|1688.18|1670.38|1690.55|1672.75|1690.99|1673.19|1687.48|1669.68|462
1646744400000|2022-03-08 13:00:00|1690.56|1672.76|1691.62|1673.82|1693.4|1675.6|1686.81|1669.01|552
1646744700000|2022-03-08 13:05:00|1691.53|1673.73|1692.29|1674.49|1697.4|1679.6|1690.99|1673.19|429
1646745000000|2022-03-08 13:10:00|1692.28|1674.48|1677.6|1659.8|1692.9|1675.1|1676.67|1658.87|626
1646745300000|2022-03-08 13:15:00|1677.62|1659.82|1678.4|1660.6|1679.04|1661.24|1673.32|1655.52|640
1646745600000|2022-03-08 13:20:00|1677.95|1660.15|1680.4|1662.6|1682.4|1664.6|1677.4|1659.6|441
1646745900000|2022-03-08 13:25:00|1680.18|1662.38|1681.4|1663.6|1684.36|1666.56|1678.15|1660.35|437
1646746200000|2022-03-08 13:30:00|1681.28|1663.48|1683.34|1665.54|1683.58|1665.78|1677.85|1660.05|414
1646746500000|2022-03-08 13:35:00|1683.48|1665.68|1689.9|1672.1|1691.4|1673.6|1683.34|1665.54|444
1646746800000|2022-03-08 13:40:00|1689.75|1671.95|1685.75|1667.95|1691.9|1674.1|1685.4|1667.6|356
1646747100000|2022-03-08 13:45:00|1685.9|1668.1|1687.6|1669.8|1691.75|1673.95|1685.66|1667.86|385
1646747400000|2022-03-08 13:50:00|1687.7|1669.9|1690.53|1672.73|1691.6|1673.8|1685.95|1668.15|347
1646747700000|2022-03-08 13:55:00|1690.55|1672.75|1689.15|1671.35|1691.6|1673.8|1688.33|1670.53|275
1646748000000|2022-03-08 14:00:00|1688.9|1671.1|1705.74|1687.94|1708.43|1690.63|1688.04|1670.24|553
1646748300000|2022-03-08 14:05:00|1705.73|1687.93|1694.15|1676.35|1705.76|1687.96|1691.61|1673.81|515
1646748600000|2022-03-08 14:10:00|1694.4|1676.6|1696.59|1678.79|1698.6|1680.8|1692.22|1674.42|544
1646748900000|2022-03-08 14:15:00|1696.65|1678.85|1694.93|1677.13|1698.8|1681|1694.53|1676.73|321
1646749200000|2022-03-08 14:20:00|1694.92|1677.12|1700.4|1682.6|1701.44|1683.64|1693.3|1675.5|382
1646749500000|2022-03-08 14:25:00|1700.46|1682.66|1695.5|1677.7|1701.4|1683.6|1695.4|1677.6|364
1646749800000|2022-03-08 14:30:00|1695.4|1677.6|1689.12|1671.32|1702.4|1684.6|1685.67|1667.87|534
1646750100000|2022-03-08 14:35:00|1689.13|1671.33|1691|1673.2|1701.4|1683.6|1688.32|1670.52|578
1646750400000|2022-03-08 14:40:00|1690.95|1673.15|1698.4|1680.6|1699.5|1681.7|1684.43|1666.63|638
1646750700000|2022-03-08 14:45:00|1698.07|1680.27|1699.4|1681.6|1708.17|1690.37|1696.37|1678.57|636
1646751000000|2022-03-08 14:50:00|1699.72|1681.92|1696.1|1678.3|1708.19|1690.39|1695.3|1677.5|608
1646751300000|2022-03-08 14:55:00|1696.25|1678.45|1695.71|1677.91|1698.78|1680.98|1694.9|1677.1|443
1646751600000|2022-03-08 15:00:00|1695.45|1677.65|1693.2|1675.4|1699.19|1681.39|1691.53|1673.73|566
1646751900000|2022-03-08 15:05:00|1693.19|1675.39|1689.78|1671.98|1695.4|1677.6|1685.45|1667.65|647
1646752200000|2022-03-08 15:10:00|1689.75|1671.95|1693.4|1675.6|1694.5|1676.7|1689.25|1671.45|565
1646752500000|2022-03-08 15:15:00|1693.44|1675.64|1696.4|1678.6|1700.42|1682.62|1693.35|1675.55|592
1646752800000|2022-03-08 15:20:00|1696.45|1678.65|1686.34|1668.54|1697.43|1679.63|1686.34|1668.54|483
1646753100000|2022-03-08 15:25:00|1686.35|1668.55|1684.39|1666.59|1687.4|1669.6|1683.4|1665.6|423
1646753400000|2022-03-08 15:30:00|1684.26|1666.46|1677.27|1659.47|1688.89|1671.09|1675.55|1657.75|552
1646753700000|2022-03-08 15:35:00|1677.24|1659.44|1677.8|1660|1679.65|1661.85|1673.34|1655.54|554
1646754000000|2022-03-08 15:40:00|1678.4|1660.6|1681.13|1663.33|1681.85|1664.05|1676.48|1658.68|603
1646754300000|2022-03-08 15:45:00|1681.18|1663.38|1686.31|1668.51|1686.4|1668.6|1678.7|1660.9|507
1646754600000|2022-03-08 15:50:00|1686.33|1668.53|1686.32|1668.52|1686.4|1668.6|1679.29|1661.49|530
1646754900000|2022-03-08 15:55:00|1685.9|1668.1|1691.36|1673.56|1694.55|1676.75|1685.9|1668.1|510
1646755200000|2022-03-08 16:00:00|1691.39|1673.59|1701.4|1683.6|1701.4|1683.6|1688.41|1670.61|635
1646755500000|2022-03-08 16:05:00|1701.15|1683.35|1695.5|1677.7|1702.4|1684.6|1694.46|1676.66|558
1646755800000|2022-03-08 16:10:00|1695.49|1677.69|1692.4|1674.6|1697.5|1679.7|1688.43|1670.63|521
1646756100000|2022-03-08 16:15:00|1692.26|1674.46|1691.4|1673.6|1695.4|1677.6|1689.78|1671.98|547
1646756400000|2022-03-08 16:20:00|1691.49|1673.69|1682.92|1665.12|1692.5|1674.7|1682.56|1664.76|424
1646756700000|2022-03-08 16:25:00|1682.74|1664.94|1679.78|1661.98|1683.39|1665.59|1675.35|1657.55|768
1646757000000|2022-03-08 16:30:00|1680.09|1662.29|1681.04|1663.24|1681.4|1663.6|1676.35|1658.55|619
1646757300000|2022-03-08 16:35:00|1680.99|1663.19|1678.85|1661.05|1685.4|1667.6|1678.32|1660.52|452
1646757600000|2022-03-08 16:40:00|1679.1|1661.3|1677.8|1660|1681.3|1663.5|1676.33|1658.53|512
1646757900000|2022-03-08 16:45:00|1677.48|1659.68|1684.65|1666.85|1685.65|1667.85|1677.48|1659.68|494
1646758200000|2022-03-08 16:50:00|1684.46|1666.66|1684.53|1666.73|1685.61|1667.81|1682.58|1664.78|400
1646758500000|2022-03-08 16:55:00|1684.45|1666.65|1681.4|1663.6|1687.4|1669.6|1681.2|1663.4|564
1646758800000|2022-03-08 17:00:00|1681.65|1663.85|1690.85|1673.05|1692.4|1674.6|1680.14|1662.34|441
1646759100000|2022-03-08 17:05:00|1690.6|1672.8|1697.56|1679.76|1699.4|1681.6|1690.36|1672.56|459
1646759400000|2022-03-08 17:10:00|1697.58|1679.78|1701.38|1683.58|1701.8|1684|1696.9|1679.1|558
1646759700000|2022-03-08 17:15:00|1701.31|1683.51|1708.67|1690.87|1708.86|1691.06|1699.4|1681.6|785
1646760000000|2022-03-08 17:20:00|1708.65|1690.85|1705.19|1687.39|1711.44|1693.64|1705.05|1687.25|741
1646760300000|2022-03-08 17:25:00|1705.09|1687.29|1708.8|1691|1709.74|1691.94|1697.71|1679.91|655
1646760600000|2022-03-08 17:30:00|1708.72|1690.92|1719.4|1701.6|1719.47|1701.67|1705.79|1687.99|622
1646760900000|2022-03-08 17:35:00|1719.15|1701.35|1715.4|1697.6|1719.15|1701.35|1711.66|1693.86|501
1646761200000|2022-03-08 17:40:00|1715.59|1697.79|1714.37|1696.57|1716.55|1698.75|1709.9|1692.1|603
1646761500000|2022-03-08 17:45:00|1714.36|1696.56|1715.4|1697.6|1720.4|1702.6|1712.4|1694.6|515
1646761800000|2022-03-08 17:50:00|1715.39|1697.59|1716.26|1698.46|1717.22|1699.42|1709.88|1692.08|611
1646762100000|2022-03-08 17:55:00|1716.3|1698.5|1715.58|1697.78|1716.41|1698.61|1713.78|1695.98|521
1646762400000|2022-03-08 18:00:00|1715.56|1697.76|1729|1711.2|1730.24|1712.44|1715.56|1697.76|627
1646762700000|2022-03-08 18:05:00|1728.99|1711.19|1735.25|1717.45|1735.4|1717.6|1726.39|1708.59|658
1646763000000|2022-03-08 18:10:00|1734.65|1716.85|1727.67|1709.87|1734.65|1716.85|1727.45|1709.65|564
1646763300000|2022-03-08 18:15:00|1727.64|1709.84|1733.4|1715.6|1733.4|1715.6|1727.59|1709.79|635
1646763600000|2022-03-08 18:20:00|1733.37|1715.57|1728.32|1710.52|1734.4|1716.6|1727.77|1709.97|617
1646763900000|2022-03-08 18:25:00|1728.12|1710.32|1725.31|1707.51|1728.33|1710.53|1722.57|1704.77|628
1646764200000|2022-03-08 18:30:00|1725.5|1707.7|1721.22|1703.42|1725.58|1707.78|1716.37|1698.57|651
1646764500000|2022-03-08 18:35:00|1721.2|1703.4|1724.4|1706.6|1726.2|1708.4|1720.75|1702.95|529
1646764800000|2022-03-08 18:40:00|1724.7|1706.9|1719.7|1701.9|1725.52|1707.72|1719.31|1701.51|549
1646765100000|2022-03-08 18:45:00|1719.95|1702.15|1716.09|1698.29|1722.78|1704.98|1714.26|1696.46|602
1646765400000|2022-03-08 18:50:00|1715.97|1698.17|1712.94|1695.14|1719.23|1701.43|1712.32|1694.52|542
1646765700000|2022-03-08 18:55:00|1712.51|1694.71|1714.33|1696.53|1716.8|1699|1712.36|1694.56|615
1646766000000|2022-03-08 19:00:00|1714.32|1696.52|1708.48|1690.68|1716.04|1698.24|1705.91|1688.11|648
1646766300000|2022-03-08 19:05:00|1708.4|1690.6|1706.28|1688.48|1711.48|1693.68|1705.21|1687.41|568
1646766600000|2022-03-08 19:10:00|1706.3|1688.5|1708.46|1690.66|1709.64|1691.84|1703.69|1685.89|380
1646766900000|2022-03-08 19:15:00|1708.48|1690.68|1709.75|1691.95|1710.4|1692.6|1706.27|1688.47|307
1646767200000|2022-03-08 19:20:00|1709.53|1691.73|1708.4|1690.6|1710.4|1692.6|1701.93|1684.13|420
1646767500000|2022-03-08 19:25:00|1708.15|1690.35|1720.43|1702.63|1720.49|1702.69|1707.5|1689.7|416
1646767800000|2022-03-08 19:30:00|1720.27|1702.47|1719.4|1701.6|1723.4|1705.6|1716.5|1698.7|424
1646768100000|2022-03-08 19:35:00|1719.29|1701.49|1718.75|1700.95|1721.99|1704.19|1718.23|1700.43|407
1646768400000|2022-03-08 19:40:00|1718.63|1700.83|1720.4|1702.6|1720.8|1703|1716.55|1698.75|289
1646768700000|2022-03-08 19:45:00|1720.31|1702.51|1724.4|1706.6|1724.8|1707|1720.31|1702.51|333
1646769000000|2022-03-08 19:50:00|1724.43|1706.63|1722.4|1704.6|1724.43|1706.63|1721.35|1703.55|311
1646769300000|2022-03-08 19:55:00|1722.75|1704.95|1722.8|1705|1724.4|1706.6|1719.4|1701.6|347
1646769600000|2022-03-08 20:00:00|1722.73|1704.93|1724.72|1706.92|1725.55|1707.75|1721.38|1703.58|325
1646769900000|2022-03-08 20:05:00|1724.62|1706.82|1721.48|1703.68|1725.4|1707.6|1721.48|1703.68|263
1646770200000|2022-03-08 20:10:00|1721.5|1703.7|1718.48|1700.68|1722.4|1704.6|1713.4|1695.6|291
1646770500000|2022-03-08 20:15:00|1718.47|1700.67|1712.4|1694.6|1719.34|1701.54|1710.77|1692.97|371
1646770800000|2022-03-08 20:20:00|1712.33|1694.53|1710.3|1692.5|1712.4|1694.6|1705.46|1687.66|316
1646771100000|2022-03-08 20:25:00|1710.31|1692.51|1703.84|1686.04|1710.9|1693.1|1703.7|1685.9|321
1646771400000|2022-03-08 20:30:00|1703.97|1686.17|1704.95|1687.15|1705.45|1687.65|1701.65|1683.85|298
1646771700000|2022-03-08 20:35:00|1705.4|1687.6|1707.15|1689.35|1707.4|1689.6|1701.69|1683.89|288
1646772000000|2022-03-08 20:40:00|1707.4|1689.6|1699.4|1681.6|1707.7|1689.9|1698.55|1680.75|358
1646772300000|2022-03-08 20:45:00|1699.9|1682.1|1703.33|1685.53|1704.4|1686.6|1697.56|1679.76|437
1646772600000|2022-03-08 20:50:00|1703.07|1685.27|1708.39|1690.59|1713.55|1695.75|1703.07|1685.27|504
1646772900000|2022-03-08 20:55:00|1708.32|1690.52|1704.89|1687.09|1710.75|1692.95|1702.18|1684.38|605
1646773200000|2022-03-08 21:00:00|1704.94|1687.14|1703.12|1685.32|1707.8|1690|1701.27|1683.47|565
1646773500000|2022-03-08 21:05:00|1703.4|1685.6|1699.95|1682.15|1704.62|1686.82|1697.36|1679.56|381
1646773800000|2022-03-08 21:10:00|1699.96|1682.16|1695.72|1677.92|1702.55|1684.75|1694.4|1676.6|340
1646774100000|2022-03-08 21:15:00|1695.75|1677.95|1693.69|1675.89|1698.35|1680.55|1693.25|1675.45|368
1646774400000|2022-03-08 21:20:00|1693.71|1675.91|1693.54|1675.74|1694.46|1676.66|1690.76|1672.96|293
1646774700000|2022-03-08 21:25:00|1693.53|1675.73|1693.39|1675.59|1696.17|1678.37|1690.88|1673.08|264
1646775000000|2022-03-08 21:30:00|1693.31|1675.51|1689.58|1671.78|1693.48|1675.68|1688.8|1671|210
1646775300000|2022-03-08 21:35:00|1689.6|1671.8|1688.32|1670.52|1691.85|1674.05|1686.8|1669|361
1646775600000|2022-03-08 21:40:00|1688.33|1670.53|1688.8|1671|1692.4|1674.6|1687.91|1670.11|345
1646775900000|2022-03-08 21:45:00|1688.83|1671.03|1689.75|1671.95|1691.4|1673.6|1687.1|1669.3|350
1646776200000|2022-03-08 21:50:00|1689.43|1671.63|1690.4|1672.6|1691.9|1674.1|1689.32|1671.52|185
1646776500000|2022-03-08 21:55:00|1690.38|1672.58|1689.47|1671.67|1692.49|1674.69|1688.37|1670.57|230
1646776800000|2022-03-08 22:00:00|1689.53|1671.73|1695.58|1677.78|1695.58|1677.78|1687.95|1670.15|324
1646777100000|2022-03-08 22:05:00|1695.89|1678.09|1696.3|1678.5|1697.35|1679.55|1693.38|1675.58|250
1646777400000|2022-03-08 22:10:00|1696.26|1678.46|1693.29|1675.49|1697.9|1680.1|1692.52|1674.72|171
1646777700000|2022-03-08 22:15:00|1693.55|1675.75|1697.51|1679.71|1697.51|1679.71|1693.36|1675.56|142
1646778000000|2022-03-08 22:20:00|1697.48|1679.68|1696.4|1678.6|1700.55|1682.75|1696.33|1678.53|226
1646778300000|2022-03-08 22:25:00|1696.36|1678.56|1697.36|1679.56|1697.42|1679.62|1696.35|1678.55|89
1646778600000|2022-03-08 22:30:00|1697.38|1679.58|1694.6|1676.8|1701.09|1683.29|1694.6|1676.8|293
1646778900000|2022-03-08 22:35:00|1694.59|1676.79|1697.13|1679.33|1697.4|1679.6|1694.49|1676.69|151
1646779200000|2022-03-08 22:40:00|1696.99|1679.19|1692.86|1675.06|1697.4|1679.6|1692.86|1675.06|229
1646779500000|2022-03-08 22:45:00|1692.92|1675.12|1697.1|1679.3|1697.2|1679.4|1692.38|1674.58|255
1646779800000|2022-03-08 22:50:00|1697.28|1679.48|1694.23|1676.43|1698.05|1680.25|1693.47|1675.67|259
1646780100000|2022-03-08 22:55:00|1694.25|1676.45|1692.49|1674.69|1695.55|1677.75|1691.4|1673.6|229
1646780400000|2022-03-08 23:00:00|1692.48|1674.68|1693.93|1676.13|1696.55|1678.75|1689.66|1671.86|356
1646780700000|2022-03-08 23:05:00|1694.2|1676.4|1697.36|1679.56|1697.36|1679.56|1690.69|1672.89|399
1646781000000|2022-03-08 23:10:00|1697.35|1679.55|1696.52|1678.72|1697.35|1679.55|1694.53|1676.73|401
1646781300000|2022-03-08 23:15:00|1696.53|1678.73|1696.9|1679.1|1697.4|1679.6|1695.35|1677.55|290
1646781600000|2022-03-08 23:20:00|1697.4|1679.6|1699.15|1681.35|1699.15|1681.35|1695.55|1677.75|227
1646781900000|2022-03-08 23:25:00|1699.4|1681.6|1701.2|1683.4|1702.1|1684.3|1698.7|1680.9|219
1646782200000|2022-03-08 23:30:00|1701.3|1683.5|1703.8|1686|1705.45|1687.65|1701.3|1683.5|244
1646782500000|2022-03-08 23:35:00|1703.74|1685.94|1703.87|1686.07|1705.15|1687.35|1702.85|1685.05|244
1646782800000|2022-03-08 23:40:00|1703.86|1686.06|1704.85|1687.05|1705.4|1687.6|1701.82|1684.02|345
1646783100000|2022-03-08 23:45:00|1704.8|1687|1702.69|1684.89|1707.1|1689.3|1701.65|1683.85|285
1646783400000|2022-03-08 23:50:00|1701.65|1683.85|1703.9|1686.1|1703.9|1686.1|1699.4|1681.6|319
1646783700000|2022-03-08 23:55:00|1703.63|1685.83|1705.4|1687.6|1707.4|1689.6|1703.34|1685.54|263
1646784000000|2022-03-09 00:00:00|1705.51|1687.71|1703.42|1685.62|1713.4|1695.6|1703.19|1685.39|509
1646784300000|2022-03-09 00:05:00|1703.4|1685.6|1706.7|1688.9|1708.48|1690.68|1703.4|1685.6|412
1646784600000|2022-03-09 00:10:00|1706.39|1688.59|1701.4|1683.6|1706.79|1688.99|1697.56|1679.76|340
1646784900000|2022-03-09 00:15:00|1701.27|1683.47|1703.91|1686.11|1704.96|1687.16|1701.26|1683.46|269
1646785200000|2022-03-09 00:20:00|1704.02|1686.22|1705.4|1687.6|1705.75|1687.95|1702.99|1685.19|262
1646785500000|2022-03-09 00:25:00|1705.35|1687.55|1710.1|1692.3|1710.8|1693|1705.25|1687.45|268
1646785800000|2022-03-09 00:30:00|1710.15|1692.35|1708.4|1690.6|1715.4|1697.6|1708.4|1690.6|316
1646786100000|2022-03-09 00:35:00|1708.65|1690.85|1707.75|1689.95|1710.7|1692.9|1706.56|1688.76|228
1646786400000|2022-03-09 00:40:00|1707.4|1689.6|1713.45|1695.65|1713.45|1695.65|1707.32|1689.52|264
1646786700000|2022-03-09 00:45:00|1713.55|1695.75|1717.4|1699.6|1717.51|1699.71|1711.49|1693.69|359
1646787000000|2022-03-09 00:50:00|1717.27|1699.47|1715.92|1698.12|1718.6|1700.8|1715.71|1697.91|267
1646787300000|2022-03-09 00:55:00|1715.71|1697.91|1716.7|1698.9|1718.15|1700.35|1715.56|1697.76|316
1646787600000|2022-03-09 01:00:00|1716.56|1698.76|1716.37|1698.57|1721.45|1703.65|1716.17|1698.37|329
1646787900000|2022-03-09 01:05:00|1716.36|1698.56|1717.51|1699.71|1717.65|1699.85|1714.13|1696.33|291
1646788200000|2022-03-09 01:10:00|1717.75|1699.95|1719.61|1701.81|1721.04|1703.24|1715.49|1697.69|296
1646788500000|2022-03-09 01:15:00|1719.62|1701.82|1716.94|1699.14|1719.9|1702.1|1716.54|1698.74|300
1646788800000|2022-03-09 01:20:00|1716.9|1699.1|1717.61|1699.81|1718.52|1700.72|1715.63|1697.83|415
1646789100000|2022-03-09 01:25:00|1717.62|1699.82|1725.77|1707.97|1726.4|1708.6|1716.45|1698.65|341
1646789400000|2022-03-09 01:30:00|1725.8|1708|1732.73|1714.93|1733.81|1716.01|1725.58|1707.78|459
1646789700000|2022-03-09 01:35:00|1732.79|1714.99|1733.58|1715.78|1734.95|1717.15|1731.38|1713.58|365
1646790000000|2022-03-09 01:40:00|1733.61|1715.81|1732.96|1715.16|1733.75|1715.95|1731.25|1713.45|318
1646790300000|2022-03-09 01:45:00|1732.89|1715.09|1738.89|1721.09|1739.81|1722.01|1732.89|1715.09|383
1646790600000|2022-03-09 01:50:00|1738.86|1721.06|1737.52|1719.72|1739.7|1721.9|1735.88|1718.08|385
1646790900000|2022-03-09 01:55:00|1737.48|1719.68|1752.99|1735.19|1754.58|1736.78|1737.47|1719.67|400
1646791200000|2022-03-09 02:00:00|1752.49|1734.69|1745.98|1728.18|1755.4|1737.6|1745.87|1728.07|638
1646791500000|2022-03-09 02:05:00|1746.01|1728.21|1739.41|1721.61|1746.01|1728.21|1739|1721.2|460
1646791800000|2022-03-09 02:10:00|1739.55|1721.75|1745.74|1727.94|1747.15|1729.35|1739.55|1721.75|508
1646792100000|2022-03-09 02:15:00|1745.7|1727.9|1743.07|1725.27|1746.2|1728.4|1740.33|1722.53|472
1646792400000|2022-03-09 02:20:00|1743.02|1725.22|1743.44|1725.64|1745.4|1727.6|1741.91|1724.11|462
1646792700000|2022-03-09 02:25:00|1743.42|1725.62|1747.72|1729.92|1748.58|1730.78|1742.75|1724.95|518
1646793000000|2022-03-09 02:30:00|1748.03|1730.23|1748.4|1730.6|1748.46|1730.66|1743.55|1725.75|564
1646793300000|2022-03-09 02:35:00|1748.32|1730.52|1742.09|1724.29|1748.95|1731.15|1741.95|1724.15|551
1646793600000|2022-03-09 02:40:00|1742.25|1724.45|1742.52|1724.72|1745.12|1727.32|1741.14|1723.34|334
1646793900000|2022-03-09 02:45:00|1742.49|1724.69|1742.51|1724.71|1743.77|1725.97|1741.48|1723.68|547
1646794200000|2022-03-09 02:50:00|1742.47|1724.67|1739.72|1721.92|1744.05|1726.25|1734.4|1716.6|592
1646794500000|2022-03-09 02:55:00|1739.5|1721.7|1740.04|1722.24|1740.55|1722.75|1737.94|1720.14|416
1646794800000|2022-03-09 03:00:00|1739.78|1721.98|1737.35|1719.55|1742.51|1724.71|1736.65|1718.85|400
1646795100000|2022-03-09 03:05:00|1737.4|1719.6|1744.43|1726.63|1744.61|1726.81|1735.97|1718.17|418
1646795400000|2022-03-09 03:10:00|1744.49|1726.69|1743.94|1726.14|1744.65|1726.85|1742.47|1724.67|516
1646795700000|2022-03-09 03:15:00|1743.97|1726.17|1742.75|1724.95|1743.97|1726.17|1740.66|1722.86|442
1646796000000|2022-03-09 03:20:00|1742.85|1725.05|1748.85|1731.05|1750.6|1732.8|1742.36|1724.56|667
1646796300000|2022-03-09 03:25:00|1749.08|1731.28|1763.66|1745.86|1765.4|1747.6|1748.53|1730.73|658
1646796600000|2022-03-09 03:30:00|1763.53|1745.73|1767.45|1749.65|1771.55|1753.75|1763.53|1745.73|726
1646796900000|2022-03-09 03:35:00|1767.37|1749.57|1771.11|1753.31|1771.65|1753.85|1765.31|1747.51|636
1646797200000|2022-03-09 03:40:00|1771.15|1753.35|1774.73|1756.93|1775.35|1757.55|1769.11|1751.31|446
1646797500000|2022-03-09 03:45:00|1774.77|1756.97|1775.39|1757.59|1775.92|1758.12|1770.9|1753.1|646
1646797800000|2022-03-09 03:50:00|1775.3|1757.5|1786.64|1768.84|1787.3|1769.5|1775.28|1757.48|768
1646798100000|2022-03-09 03:55:00|1786.65|1768.85|1783.45|1765.65|1788.7|1770.9|1775.46|1757.66|670
1646798400000|2022-03-09 04:00:00|1783.46|1765.66|1787.5|1769.7|1788.44|1770.64|1780.95|1763.15|711
1646798700000|2022-03-09 04:05:00|1787.52|1769.72|1781.54|1763.74|1788.4|1770.6|1778.43|1760.63|604
1646799000000|2022-03-09 04:10:00|1781.55|1763.75|1788.48|1770.68|1788.67|1770.87|1779.48|1761.68|642
1646799300000|2022-03-09 04:15:00|1788.49|1770.69|1786.33|1768.53|1788.49|1770.69|1784.16|1766.36|604
1646799600000|2022-03-09 04:20:00|1786.3|1768.5|1791.4|1773.6|1791.4|1773.6|1784.75|1766.95|589
1646799900000|2022-03-09 04:25:00|1791.68|1773.88|1787.03|1769.23|1791.68|1773.88|1784|1766.2|582
1646800200000|2022-03-09 04:30:00|1787.13|1769.33|1785.29|1767.49|1787.75|1769.95|1783.81|1766.01|541
1646800500000|2022-03-09 04:35:00|1784.98|1767.18|1782.29|1764.49|1785.66|1767.86|1781.55|1763.75|547
1646800800000|2022-03-09 04:40:00|1782.28|1764.48|1785.41|1767.61|1785.99|1768.19|1781.3|1763.5|504
1646801100000|2022-03-09 04:45:00|1785.42|1767.62|1783.43|1765.63|1785.69|1767.89|1782.44|1764.64|302
1646801400000|2022-03-09 04:50:00|1783.44|1765.64|1785.83|1768.03|1787.15|1769.35|1783.43|1765.63|385
1646801700000|2022-03-09 04:55:00|1785.82|1768.02|1786.4|1768.6|1787.05|1769.25|1785.01|1767.21|305
1646802000000|2022-03-09 05:00:00|1786.33|1768.53|1782.88|1765.08|1786.4|1768.6|1782.7|1764.9|410
1646802300000|2022-03-09 05:05:00|1782.59|1764.79|1783|1765.2|1784.22|1766.42|1782.59|1764.79|230
1646802600000|2022-03-09 05:10:00|1782.95|1765.15|1782.4|1764.6|1783.33|1765.53|1781.43|1763.63|347
1646802900000|2022-03-09 05:15:00|1782.35|1764.55|1773.72|1755.92|1782.4|1764.6|1772.65|1754.85|420
1646803200000|2022-03-09 05:20:00|1773.45|1755.65|1775.32|1757.52|1775.63|1757.83|1771.64|1753.84|541
1646803500000|2022-03-09 05:25:00|1775.31|1757.51|1776.53|1758.73|1776.83|1759.03|1774.59|1756.79|334
1646803800000|2022-03-09 05:30:00|1776.54|1758.74|1775.75|1757.95|1776.65|1758.85|1774.4|1756.6|316
1646804100000|2022-03-09 05:35:00|1775.65|1757.85|1772.85|1755.05|1777.15|1759.35|1772.85|1755.05|280
1646804400000|2022-03-09 05:40:00|1772.73|1754.93|1770.35|1752.55|1773.4|1755.6|1769.32|1751.52|314
1646804700000|2022-03-09 05:45:00|1770.25|1752.45|1768.75|1750.95|1770.55|1752.75|1766.94|1749.14|269
1646805000000|2022-03-09 05:50:00|1768.41|1750.61|1770.71|1752.91|1771.19|1753.39|1768.41|1750.61|204
1646805300000|2022-03-09 05:55:00|1771.12|1753.32|1772.75|1754.95|1773.15|1755.35|1768.49|1750.69|273
1646805600000|2022-03-09 06:00:00|1772.9|1755.1|1771.54|1753.74|1773.43|1755.63|1770.65|1752.85|339
1646805900000|2022-03-09 06:05:00|1771.53|1753.73|1770.9|1753.1|1772.84|1755.04|1769.3|1751.5|262
1646806200000|2022-03-09 06:10:00|1770.97|1753.17|1771.7|1753.9|1772.7|1754.9|1770.49|1752.69|215
1646806500000|2022-03-09 06:15:00|1771.51|1753.71|1771.4|1753.6|1772.44|1754.64|1770.53|1752.73|156
1646806800000|2022-03-09 06:20:00|1771.47|1753.67|1767.86|1750.06|1772.25|1754.45|1767.86|1750.06|210
1646807100000|2022-03-09 06:25:00|1767.92|1750.12|1767.04|1749.24|1767.97|1750.17|1766.38|1748.58|195
1646807400000|2022-03-09 06:30:00|1767.05|1749.25|1768.7|1750.9|1769.48|1751.68|1766.43|1748.63|256
1646807700000|2022-03-09 06:35:00|1768.71|1750.91|1773.41|1755.61|1773.73|1755.93|1768.61|1750.81|377
1646808000000|2022-03-09 06:40:00|1773.44|1755.64|1775.7|1757.9|1777.15|1759.35|1773.27|1755.47|311
1646808300000|2022-03-09 06:45:00|1775.63|1757.83|1777.14|1759.34|1777.4|1759.6|1774.65|1756.85|217
1646808600000|2022-03-09 06:50:00|1777.2|1759.4|1780.63|1762.83|1781.7|1763.9|1776.88|1759.08|194
1646808900000|2022-03-09 06:55:00|1780.61|1762.81|1782.37|1764.57|1785.47|1767.67|1779.65|1761.85|423
1646809200000|2022-03-09 07:00:00|1782.43|1764.63|1780.52|1762.72|1783.1|1765.3|1776.53|1758.73|373
1646809500000|2022-03-09 07:05:00|1780.53|1762.73|1780.75|1762.95|1782.2|1764.4|1780.51|1762.71|218
1646809800000|2022-03-09 07:10:00|1780.85|1763.05|1780.52|1762.72|1781.65|1763.85|1778.97|1761.17|294
1646810100000|2022-03-09 07:15:00|1780.51|1762.71|1781.69|1763.89|1782.84|1765.04|1780.44|1762.64|453
1646810400000|2022-03-09 07:20:00|1781.7|1763.9|1782.4|1764.6|1783.1|1765.3|1780.87|1763.07|358
1646810700000|2022-03-09 07:25:00|1782.36|1764.56|1787.55|1769.75|1791.46|1773.66|1782.3|1764.5|539
1646811000000|2022-03-09 07:30:00|1787.54|1769.74|1787.45|1769.65|1789.48|1771.68|1785.02|1767.22|434
1646811300000|2022-03-09 07:35:00|1787.4|1769.6|1787.74|1769.94|1788.47|1770.67|1786.37|1768.57|289
1646811600000|2022-03-09 07:40:00|1787.75|1769.95|1789.4|1771.6|1789.4|1771.6|1786.56|1768.76|408
1646811900000|2022-03-09 07:45:00|1789.06|1771.26|1787.37|1769.57|1789.4|1771.6|1786.56|1768.76|259
1646812200000|2022-03-09 07:50:00|1787.5|1769.7|1792.57|1774.77|1792.57|1774.77|1787.15|1769.35|197
1646812500000|2022-03-09 07:55:00|1792.56|1774.76|1792.86|1775.06|1797.4|1779.6|1791.65|1773.85|384
1646812800000|2022-03-09 08:00:00|1793.09|1775.29|1789.73|1771.93|1799.9|1782.1|1789.73|1771.93|539
1646813100000|2022-03-09 08:05:00|1789.74|1771.94|1790.69|1772.89|1793.46|1775.66|1782.07|1764.27|689
1646813400000|2022-03-09 08:10:00|1790.73|1772.93|1793.18|1775.38|1795.2|1777.4|1788.11|1770.31|505
1646813700000|2022-03-09 08:15:00|1793.1|1775.3|1790.27|1772.47|1793.1|1775.3|1786.84|1769.04|538
1646814000000|2022-03-09 08:20:00|1790.26|1772.46|1785.68|1767.88|1792.84|1775.04|1785.67|1767.87|407
1646814300000|2022-03-09 08:25:00|1786.03|1768.23|1786.65|1768.85|1787.4|1769.6|1783.35|1765.55|345
1646814600000|2022-03-09 08:30:00|1786.9|1769.1|1789.3|1771.5|1789.4|1771.6|1786.15|1768.35|270
1646814900000|2022-03-09 08:35:00|1789.29|1771.49|1789.78|1771.98|1790.01|1772.21|1787.94|1770.14|359
1646815200000|2022-03-09 08:40:00|1789.46|1771.66|1795|1777.2|1798.56|1780.76|1787.51|1769.71|662
1646815500000|2022-03-09 08:45:00|1794.91|1777.11|1796.79|1778.99|1797.41|1779.61|1791.92|1774.12|684
1646815800000|2022-03-09 08:50:00|1796.7|1778.9|1806.85|1789.05|1807.44|1789.64|1796.29|1778.49|630
1646816100000|2022-03-09 08:55:00|1807.16|1789.36|1801.36|1783.56|1807.46|1789.66|1798.4|1780.6|557
1646816400000|2022-03-09 09:00:00|1801.32|1783.52|1797.84|1780.04|1803.51|1785.71|1797.43|1779.63|639
1646816700000|2022-03-09 09:05:00|1797.71|1779.91|1795.79|1777.99|1797.79|1779.99|1792.41|1774.61|518
1646817000000|2022-03-09 09:10:00|1795.93|1778.13|1795.37|1777.57|1796.2|1778.4|1794.21|1776.41|384
1646817300000|2022-03-09 09:15:00|1795.4|1777.6|1794.9|1777.1|1795.54|1777.74|1793.18|1775.38|408
1646817600000|2022-03-09 09:20:00|1794.46|1776.66|1799.63|1781.83|1800.9|1783.1|1794.46|1776.66|311
1646817900000|2022-03-09 09:25:00|1799.58|1781.78|1799.86|1782.06|1801.1|1783.3|1797.58|1779.78|372
1646818200000|2022-03-09 09:30:00|1800.17|1782.37|1797.3|1779.5|1800.49|1782.69|1797.3|1779.5|422
1646818500000|2022-03-09 09:35:00|1797.28|1779.48|1800.47|1782.67|1800.8|1783|1794.75|1776.95|442
1646818800000|2022-03-09 09:40:00|1800.55|1782.75|1801.65|1783.85|1803.6|1785.8|1799.3|1781.5|365
1646819100000|2022-03-09 09:45:00|1801.68|1783.88|1800.24|1782.44|1804.08|1786.28|1799.7|1781.9|334
1646819400000|2022-03-09 09:50:00|1800.23|1782.43|1798.69|1780.89|1800.28|1782.48|1798.26|1780.46|288
1646819700000|2022-03-09 09:55:00|1798.68|1780.88|1796.9|1779.1|1798.9|1781.1|1795.9|1778.1|393
1646820000000|2022-03-09 10:00:00|1796.85|1779.05|1794.97|1777.17|1797.09|1779.29|1792.24|1774.44|367
1646820300000|2022-03-09 10:05:00|1794.99|1777.19|1796.24|1778.44|1797.6|1779.8|1794.88|1777.08|296
1646820600000|2022-03-09 10:10:00|1796.25|1778.45|1797.15|1779.35|1798.2|1780.4|1795.65|1777.85|200
1646820900000|2022-03-09 10:15:00|1796.66|1778.86|1796.37|1778.57|1797.9|1780.1|1793.88|1776.08|386
1646821200000|2022-03-09 10:20:00|1796.39|1778.59|1796.97|1779.17|1797.3|1779.5|1794.06|1776.26|396
1646821500000|2022-03-09 10:25:00|1797.4|1779.6|1798.9|1781.1|1799.48|1781.68|1796.9|1779.1|242
1646821800000|2022-03-09 10:30:00|1798.72|1780.92|1799.8|1782|1799.9|1782.1|1796.86|1779.06|295
1646822100000|2022-03-09 10:35:00|1799.99|1782.19|1798.96|1781.16|1801.4|1783.6|1798|1780.2|250
1646822400000|2022-03-09 10:40:00|1799.12|1781.32|1801.3|1783.5|1802.13|1784.33|1798.12|1780.32|345
1646822700000|2022-03-09 10:45:00|1801.19|1783.39|1801.18|1783.38|1802.4|1784.6|1799.85|1782.05|167
1646823000000|2022-03-09 10:50:00|1801.07|1783.27|1802.24|1784.44|1803.4|1785.6|1800.48|1782.68|172
1646823300000|2022-03-09 10:55:00|1802.23|1784.43|1803.23|1785.43|1803.71|1785.91|1801.46|1783.66|357
1646823600000|2022-03-09 11:00:00|1803.19|1785.39|1801.9|1784.1|1804.41|1786.61|1800.69|1782.89|457
1646823900000|2022-03-09 11:05:00|1802.1|1784.3|1796.08|1778.28|1803.85|1786.05|1796.06|1778.26|546
1646824200000|2022-03-09 11:10:00|1796.04|1778.24|1793.25|1775.45|1796.42|1778.62|1791.55|1773.75|580
1646824500000|2022-03-09 11:15:00|1793.26|1775.46|1795.34|1777.54|1797.7|1779.9|1793.02|1775.22|572
1646824800000|2022-03-09 11:20:00|1795.43|1777.63|1795.48|1777.68|1798.27|1780.47|1794.45|1776.65|377
1646825100000|2022-03-09 11:25:00|1795.45|1777.65|1791.47|1773.67|1795.53|1777.73|1791.22|1773.42|351
1646825400000|2022-03-09 11:30:00|1791.51|1773.71|1791.93|1774.13|1793.4|1775.6|1791.51|1773.71|233
1646825700000|2022-03-09 11:35:00|1791.65|1773.85|1782.96|1765.16|1792.9|1775.1|1778.6|1760.8|389
1646826000000|2022-03-09 11:40:00|1782.95|1765.15|1785.37|1767.57|1787.4|1769.6|1781.75|1763.95|315
1646826300000|2022-03-09 11:45:00|1785.36|1767.56|1787.4|1769.6|1788.4|1770.6|1784.62|1766.82|294
1646826600000|2022-03-09 11:50:00|1787.9|1770.1|1790.87|1773.07|1791.3|1773.5|1787.4|1769.6|261
1646826900000|2022-03-09 11:55:00|1790.41|1772.61|1791.05|1773.25|1794.59|1776.79|1788.8|1771|272
1646827200000|2022-03-09 12:00:00|1791.01|1773.21|1791.78|1773.98|1792.57|1774.77|1789.03|1771.23|508
1646827500000|2022-03-09 12:05:00|1791.8|1774|1797.55|1779.75|1797.55|1779.75|1791.21|1773.41|297
1646827800000|2022-03-09 12:10:00|1797.45|1779.65|1795.89|1778.09|1798.4|1780.6|1795.68|1777.88|227
1646828100000|2022-03-09 12:15:00|1795.92|1778.12|1800.34|1782.54|1801.4|1783.6|1795.55|1777.75|326
1646828400000|2022-03-09 12:20:00|1800.41|1782.61|1800.62|1782.82|1802.4|1784.6|1798.7|1780.9|336
1646828700000|2022-03-09 12:25:00|1800.6|1782.8|1800.64|1782.84|1802.85|1785.05|1799.05|1781.25|376
1646829000000|2022-03-09 12:30:00|1800.74|1782.94|1801.34|1783.54|1802.09|1784.29|1798.9|1781.1|353
1646829300000|2022-03-09 12:35:00|1801.37|1783.57|1791.28|1773.48|1806.4|1788.6|1788.3|1770.5|745
1646829600000|2022-03-09 12:40:00|1791.29|1773.49|1780.42|1762.62|1792.6|1774.8|1776.72|1758.92|644
1646829900000|2022-03-09 12:45:00|1780.39|1762.59|1787.18|1769.38|1787.91|1770.11|1776.63|1758.83|650
1646830200000|2022-03-09 12:50:00|1787.23|1769.43|1786.9|1769.1|1788.62|1770.82|1784.74|1766.94|416
1646830500000|2022-03-09 12:55:00|1786.95|1769.15|1784.79|1766.99|1787.75|1769.95|1783.12|1765.32|479
1646830800000|2022-03-09 13:00:00|1784.75|1766.95|1780.45|1762.65|1787|1769.2|1778.86|1761.06|651
1646831100000|2022-03-09 13:05:00|1780.43|1762.63|1781.63|1763.83|1781.95|1764.15|1778.17|1760.37|518
1646831400000|2022-03-09 13:10:00|1781.58|1763.78|1781.83|1764.03|1782.95|1765.15|1780.4|1762.6|431
1646831700000|2022-03-09 13:15:00|1781.79|1763.99|1786.41|1768.61|1786.83|1769.03|1779.54|1761.74|516
1646832000000|2022-03-09 13:20:00|1786.48|1768.68|1785.68|1767.88|1788.95|1771.15|1784.34|1766.54|426
1646832300000|2022-03-09 13:25:00|1785.42|1767.62|1785.36|1767.56|1788.82|1771.02|1784.41|1766.61|397
1646832600000|2022-03-09 13:30:00|1785.44|1767.64|1784.56|1766.76|1789.96|1772.16|1784.45|1766.65|423
1646832900000|2022-03-09 13:35:00|1784.9|1767.1|1780.89|1763.09|1787.8|1770|1780.89|1763.09|450
1646833200000|2022-03-09 13:40:00|1780.85|1763.05|1782.88|1765.08|1783.78|1765.98|1778.17|1760.37|526
1646833500000|2022-03-09 13:45:00|1782.85|1765.05|1781.78|1763.98|1787.41|1769.61|1779.57|1761.77|597
1646833800000|2022-03-09 13:50:00|1781.77|1763.97|1779.71|1761.91|1782.64|1764.84|1774.93|1757.13|522
1646834100000|2022-03-09 13:55:00|1779.67|1761.87|1781|1763.2|1783.7|1765.9|1777.75|1759.95|472
1646834400000|2022-03-09 14:00:00|1781.11|1763.31|1783.87|1766.07|1784.37|1766.57|1780.53|1762.73|296
1646834700000|2022-03-09 14:05:00|1783.75|1765.95|1792.12|1774.32|1793.05|1775.25|1781.84|1764.04|599
1646835000000|2022-03-09 14:10:00|1792.09|1774.29|1787.7|1769.9|1792.7|1774.9|1786.82|1769.02|626
1646835300000|2022-03-09 14:15:00|1787.69|1769.89|1781.5|1763.7|1789.4|1771.6|1780.73|1762.93|496
1646835600000|2022-03-09 14:20:00|1781.51|1763.71|1783.69|1765.89|1784.19|1766.39|1780.75|1762.95|438
1646835900000|2022-03-09 14:25:00|1783.68|1765.88|1784.19|1766.39|1785.73|1767.93|1782.19|1764.39|490
1646836200000|2022-03-09 14:30:00|1784.21|1766.41|1783.22|1765.42|1787.15|1769.35|1779.25|1761.45|822
1646836500000|2022-03-09 14:35:00|1783.14|1765.34|1784.69|1766.89|1785.07|1767.27|1779.45|1761.65|604
1646836800000|2022-03-09 14:40:00|1784.81|1767.01|1784.65|1766.85|1788.59|1770.79|1783.29|1765.49|504
1646837100000|2022-03-09 14:45:00|1784.62|1766.82|1783.47|1765.67|1787.09|1769.29|1781.95|1764.15|510
1646837400000|2022-03-09 14:50:00|1783.73|1765.93|1780.23|1762.43|1784.09|1766.29|1779.67|1761.87|450
1646837700000|2022-03-09 14:55:00|1780.2|1762.4|1781.62|1763.82|1783.78|1765.98|1779.98|1762.18|402
1646838000000|2022-03-09 15:00:00|1781.66|1763.86|1781.41|1763.61|1784.89|1767.09|1780.35|1762.55|507
1646838300000|2022-03-09 15:05:00|1781.33|1763.53|1781.65|1763.85|1782.98|1765.18|1780.02|1762.22|428
1646838600000|2022-03-09 15:10:00|1781.64|1763.84|1782.9|1765.1|1784.09|1766.29|1781.06|1763.26|272
1646838900000|2022-03-09 15:15:00|1783.18|1765.38|1780.01|1762.21|1784.77|1766.97|1777.6|1759.8|413
1646839200000|2022-03-09 15:20:00|1780.02|1762.22|1781.83|1764.03|1782.4|1764.6|1778.93|1761.13|297
1646839500000|2022-03-09 15:25:00|1782.03|1764.23|1788.38|1770.58|1788.53|1770.73|1778.67|1760.87|410
1646839800000|2022-03-09 15:30:00|1788.37|1770.57|1790.22|1772.42|1790.42|1772.62|1786.56|1768.76|403
1646840100000|2022-03-09 15:35:00|1790.2|1772.4|1792.02|1774.22|1792.35|1774.55|1789.9|1772.1|379
1646840400000|2022-03-09 15:40:00|1792|1774.2|1798.22|1780.42|1798.92|1781.12|1791.4|1773.6|321
1646840700000|2022-03-09 15:45:00|1798.43|1780.63|1803.36|1785.56|1804.4|1786.6|1798.3|1780.5|439
1646841000000|2022-03-09 15:50:00|1803.44|1785.64|1799.75|1781.95|1804.69|1786.89|1797.21|1779.41|446
1646841300000|2022-03-09 15:55:00|1799.68|1781.88|1806.15|1788.35|1806.58|1788.78|1799.01|1781.21|510
1646841600000|2022-03-09 16:00:00|1806.11|1788.31|1803.8|1786|1808.15|1790.35|1802.9|1785.1|475
1646841900000|2022-03-09 16:05:00|1803.85|1786.05|1800.14|1782.34|1805.53|1787.73|1799.31|1781.51|473
1646842200000|2022-03-09 16:10:00|1800.18|1782.38|1801.95|1784.15|1802.4|1784.6|1797.55|1779.75|431
1646842500000|2022-03-09 16:15:00|1801.92|1784.12|1805.3|1787.5|1805.69|1787.89|1798.4|1780.6|559
1646842800000|2022-03-09 16:20:00|1805.16|1787.36|1805.24|1787.44|1806.09|1788.29|1801.52|1783.72|471
1646843100000|2022-03-09 16:25:00|1805.23|1787.43|1805.95|1788.15|1807.47|1789.67|1803.96|1786.16|305
1646843400000|2022-03-09 16:30:00|1806.25|1788.45|1808.85|1791.05|1808.85|1791.05|1803.91|1786.11|287
1646843700000|2022-03-09 16:35:00|1808.78|1790.98|1813.94|1796.14|1817.4|1799.6|1808.78|1790.98|538
1646844000000|2022-03-09 16:40:00|1813.91|1796.11|1810.79|1792.99|1815.46|1797.66|1810.78|1792.98|444
1646844300000|2022-03-09 16:45:00|1810.9|1793.1|1806.28|1788.48|1810.9|1793.1|1804.88|1787.08|420
1646844600000|2022-03-09 16:50:00|1805.97|1788.17|1799.45|1781.65|1806.13|1788.33|1797.95|1780.15|439
1646844900000|2022-03-09 16:55:00|1799.31|1781.51|1799.9|1782.1|1801.4|1783.6|1799.29|1781.49|246
1646845200000|2022-03-09 17:00:00|1800.06|1782.26|1799.57|1781.77|1800.9|1783.1|1799.12|1781.32|243
1646845500000|2022-03-09 17:05:00|1799.47|1781.67|1797.4|1779.6|1800.9|1783.1|1793.99|1776.19|323
1646845800000|2022-03-09 17:10:00|1797.35|1779.55|1796.43|1778.63|1797.4|1779.6|1794.4|1776.6|285
1646846100000|2022-03-09 17:15:00|1796.4|1778.6|1794.15|1776.35|1798.46|1780.66|1793.9|1776.1|241
1646846400000|2022-03-09 17:20:00|1794.1|1776.3|1788.57|1770.77|1794.15|1776.35|1785.08|1767.28|441
1646846700000|2022-03-09 17:25:00|1788.53|1770.73|1789.33|1771.53|1789.53|1771.73|1785.47|1767.67|348
1646847000000|2022-03-09 17:30:00|1789.35|1771.55|1790.77|1772.97|1790.8|1773|1787.52|1769.72|337
1646847300000|2022-03-09 17:35:00|1790.71|1772.91|1792.67|1774.87|1792.67|1774.87|1789.58|1771.78|281
1646847600000|2022-03-09 17:40:00|1792.71|1774.91|1794.92|1777.12|1797.15|1779.35|1792.37|1774.57|380
1646847900000|2022-03-09 17:45:00|1794.89|1777.09|1797.9|1780.1|1797.9|1780.1|1794.5|1776.7|318
1646848200000|2022-03-09 17:50:00|1797.58|1779.78|1799.35|1781.55|1801.4|1783.6|1797.47|1779.67|313
1646848500000|2022-03-09 17:55:00|1799.36|1781.56|1799.9|1782.1|1800.41|1782.61|1798.52|1780.72|228
1646848800000|2022-03-09 18:00:00|1799.46|1781.66|1793.79|1775.99|1799.52|1781.72|1791.49|1773.69|482
1646849100000|2022-03-09 18:05:00|1793.2|1775.4|1791.3|1773.5|1794.46|1776.66|1790.52|1772.72|354
1646849400000|2022-03-09 18:10:00|1791.12|1773.32|1788.2|1770.4|1791.65|1773.85|1787.65|1769.85|390
1646849700000|2022-03-09 18:15:00|1788.15|1770.35|1782.59|1764.79|1789.29|1771.49|1781.4|1763.6|396
1646850000000|2022-03-09 18:20:00|1782.32|1764.52|1781.57|1763.77|1783.4|1765.6|1776.25|1758.45|558
1646850300000|2022-03-09 18:25:00|1781.56|1763.76|1782.4|1764.6|1782.51|1764.71|1779.99|1762.19|481
1646850600000|2022-03-09 18:30:00|1783.01|1765.21|1782.41|1764.61|1786.4|1768.6|1780.99|1763.19|491
1646850900000|2022-03-09 18:35:00|1782.33|1764.53|1780.29|1762.49|1784.35|1766.55|1779.96|1762.16|534
1646851200000|2022-03-09 18:40:00|1780.42|1762.62|1777.02|1759.22|1781.4|1763.6|1775.97|1758.17|500
1646851500000|2022-03-09 18:45:00|1776.99|1759.19|1776.57|1758.77|1781.4|1763.6|1775|1757.2|535
1646851800000|2022-03-09 18:50:00|1776.59|1758.79|1781.41|1763.61|1782.45|1764.65|1775.9|1758.1|520
1646852100000|2022-03-09 18:55:00|1781.49|1763.69|1778.41|1760.61|1781.58|1763.78|1778.32|1760.52|310
1646852400000|2022-03-09 19:00:00|1778.33|1760.53|1776.9|1759.1|1778.76|1760.96|1773.05|1755.25|353
1646852700000|2022-03-09 19:05:00|1776.51|1758.71|1777.75|1759.95|1777.75|1759.95|1775.4|1757.6|386
1646853000000|2022-03-09 19:10:00|1777.56|1759.76|1767.56|1749.76|1778.4|1760.6|1767.21|1749.41|404
1646853300000|2022-03-09 19:15:00|1767.82|1750.02|1766.59|1748.79|1770.65|1752.85|1764.9|1747.1|477
1646853600000|2022-03-09 19:20:00|1766.52|1748.72|1774.89|1757.09|1778.64|1760.84|1766.04|1748.24|562
1646853900000|2022-03-09 19:25:00|1775.01|1757.21|1776.5|1758.7|1777.43|1759.63|1772.48|1754.68|597
1646854200000|2022-03-09 19:30:00|1776.51|1758.71|1784.04|1766.24|1785.4|1767.6|1775.71|1757.91|453
1646854500000|2022-03-09 19:35:00|1784.15|1766.35|1783.43|1765.63|1786.52|1768.72|1782.98|1765.18|375
1646854800000|2022-03-09 19:40:00|1782.7|1764.9|1786.87|1769.07|1787.09|1769.29|1782.7|1764.9|296
1646855100000|2022-03-09 19:45:00|1786.9|1769.1|1786.64|1768.84|1789.4|1771.6|1785.16|1767.36|387
1646855400000|2022-03-09 19:50:00|1786.71|1768.91|1786.03|1768.23|1787.6|1769.8|1784.65|1766.85|295
1646855700000|2022-03-09 19:55:00|1786.07|1768.27|1784.79|1766.99|1787.6|1769.8|1784.68|1766.88|431
1646856000000|2022-03-09 20:00:00|1784.78|1766.98|1783.04|1765.24|1785.51|1767.71|1782.02|1764.22|419
1646856300000|2022-03-09 20:05:00|1783.05|1765.25|1782.66|1764.86|1787.53|1769.73|1782.28|1764.48|472
1646856600000|2022-03-09 20:10:00|1782.67|1764.87|1779.31|1761.51|1784.53|1766.73|1778.12|1760.32|563
1646856900000|2022-03-09 20:15:00|1779.34|1761.54|1778.44|1760.64|1781.26|1763.46|1777.92|1760.12|462
1646857200000|2022-03-09 20:20:00|1778.43|1760.63|1778.57|1760.77|1781.04|1763.24|1778.2|1760.4|467
1646857500000|2022-03-09 20:25:00|1778.55|1760.75|1778.67|1760.87|1779.05|1761.25|1775.89|1758.09|556
1646857800000|2022-03-09 20:30:00|1778.6|1760.8|1773.7|1755.9|1779.04|1761.24|1773.7|1755.9|502
1646858100000|2022-03-09 20:35:00|1773.9|1756.1|1769.05|1751.25|1773.9|1756.1|1768.9|1751.1|414
1646858400000|2022-03-09 20:40:00|1769.04|1751.24|1770.61|1752.81|1771.33|1753.53|1768.3|1750.5|503
1646858700000|2022-03-09 20:45:00|1770.37|1752.57|1770.74|1752.94|1775.94|1758.14|1769.92|1752.12|584
1646859000000|2022-03-09 20:50:00|1770.73|1752.93|1773.69|1755.89|1774.21|1756.41|1766.05|1748.25|526
1646859300000|2022-03-09 20:55:00|1773.43|1755.63|1770.8|1753|1773.43|1755.63|1769.75|1751.95|343
1646859600000|2022-03-09 21:00:00|1771.12|1753.32|1770.73|1752.93|1771.58|1753.78|1766.91|1749.11|440
1646859900000|2022-03-09 21:05:00|1770.75|1752.95|1769.22|1751.42|1775.23|1757.43|1768.54|1750.74|543
1646860200000|2022-03-09 21:10:00|1769.05|1751.25|1768.4|1750.6|1769.05|1751.25|1766.74|1748.94|339
1646860500000|2022-03-09 21:15:00|1768.3|1750.5|1770.35|1752.55|1771.76|1753.96|1767.61|1749.81|333
1646860800000|2022-03-09 21:20:00|1770.57|1752.77|1771.59|1753.79|1772.64|1754.84|1768.51|1750.71|332
1646861100000|2022-03-09 21:25:00|1771.58|1753.78|1773.48|1755.68|1774.4|1756.6|1770.6|1752.8|298
1646861400000|2022-03-09 21:30:00|1773.5|1755.7|1768.97|1751.17|1773.51|1755.71|1768.59|1750.79|250
1646861700000|2022-03-09 21:35:00|1768.98|1751.18|1775.27|1757.47|1775.4|1757.6|1768.62|1750.82|392
1646862000000|2022-03-09 21:40:00|1775.33|1757.53|1774.29|1756.49|1778.4|1760.6|1773.28|1755.48|534
1646862300000|2022-03-09 21:45:00|1774.15|1756.35|1775.4|1757.6|1776.31|1758.51|1773.26|1755.46|277
1646862600000|2022-03-09 21:50:00|1775.28|1757.48|1777.09|1759.29|1778.32|1760.52|1775.28|1757.48|385
1646862900000|2022-03-09 21:55:00|1777|1759.2|1776.24|1758.44|1778.32|1760.52|1775.2|1757.4|491
1646863200000|2022-03-09 22:00:00|1776.2|1758.4|1778.1|1760.3|1778.54|1760.74|1775.09|1757.29|313
1646863500000|2022-03-09 22:05:00|1777.99|1760.19|1781.5|1763.7|1781.5|1763.7|1777.96|1760.16|194
1646863800000|2022-03-09 22:10:00|1781.31|1763.51|1779.6|1761.8|1781.9|1764.1|1779.58|1761.78|171
1646864100000|2022-03-09 22:15:00|1779.56|1761.76|1782.48|1764.68|1782.48|1764.68|1779.56|1761.76|175
1646864400000|2022-03-09 22:20:00|1782.59|1764.79|1782.44|1764.64|1782.9|1765.1|1779.58|1761.78|216
1646864700000|2022-03-09 22:25:00|1782.42|1764.62|1782.65|1764.85|1783.97|1766.17|1781.73|1763.93|195
1646865000000|2022-03-09 22:30:00|1782.56|1764.76|1784.54|1766.74|1784.54|1766.74|1782.47|1764.67|118
1646865300000|2022-03-09 22:35:00|1784.53|1766.73|1782.7|1764.9|1786|1768.2|1782.58|1764.78|175
1646865600000|2022-03-09 22:40:00|1782.69|1764.89|1777.56|1759.76|1782.7|1764.9|1776.34|1758.54|393
1646865900000|2022-03-09 22:45:00|1777.57|1759.77|1779.01|1761.21|1779.4|1761.6|1777.47|1759.67|230
1646866200000|2022-03-09 22:50:00|1779|1761.2|1783.34|1765.54|1783.55|1765.75|1778.62|1760.82|395
1646866500000|2022-03-09 22:55:00|1783.35|1765.55|1784.3|1766.5|1784.4|1766.6|1781.26|1763.46|320
1646866800000|2022-03-09 23:00:00|1784.29|1766.49|1784.09|1766.29|1786.69|1768.89|1782.41|1764.61|436
1646867100000|2022-03-09 23:05:00|1784.01|1766.21|1787.47|1769.67|1788.5|1770.7|1784.01|1766.21|346
1646867400000|2022-03-09 23:10:00|1787.6|1769.8|1788.28|1770.48|1788.97|1771.17|1786.73|1768.93|346
1646867700000|2022-03-09 23:15:00|1788.21|1770.41|1788.62|1770.82|1790.48|1772.68|1787.05|1769.25|258
1646868000000|2022-03-09 23:20:00|1788.51|1770.71|1784.95|1767.15|1788.81|1771.01|1783.44|1765.64|363
1646868300000|2022-03-09 23:25:00|1785|1767.2|1789.26|1771.46|1789.36|1771.56|1784.78|1766.98|330
1646868600000|2022-03-09 23:30:00|1789.22|1771.42|1797.9|1780.1|1798.15|1780.35|1788.91|1771.11|332
1646868900000|2022-03-09 23:35:00|1798.09|1780.29|1800.75|1782.95|1801.9|1784.1|1795.35|1777.55|416
1646869200000|2022-03-09 23:40:00|1800.79|1782.99|1799.33|1781.53|1801.4|1783.6|1798.55|1780.75|354
1646869500000|2022-03-09 23:45:00|1799.32|1781.52|1798.21|1780.41|1806.62|1788.82|1798.21|1780.41|426
1646869800000|2022-03-09 23:50:00|1797.86|1780.06|1795.93|1778.13|1798.32|1780.52|1794.69|1776.89|380
1646870100000|2022-03-09 23:55:00|1795.9|1778.1|1795.42|1777.62|1796.69|1778.89|1794.36|1776.56|499
1646870400000|2022-03-10 00:00:00|1795.92|1778.12|1797.45|1779.65|1797.68|1779.88|1787.4|1769.6|528
1646870700000|2022-03-10 00:05:00|1798|1780.2|1795.32|1777.52|1802.4|1784.6|1791.13|1773.33|738
1646871000000|2022-03-10 00:10:00|1795.21|1777.41|1796.15|1778.35|1798.5|1780.7|1791.33|1773.53|673
1646871300000|2022-03-10 00:15:00|1796.14|1778.34|1797.29|1779.49|1800.35|1782.55|1795.16|1777.36|600
1646871600000|2022-03-10 00:20:00|1797.3|1779.5|1795.98|1778.18|1798.12|1780.32|1795.46|1777.66|423
1646871900000|2022-03-10 00:25:00|1795.96|1778.16|1793.72|1775.92|1797.4|1779.6|1793.25|1775.45|383
1646872200000|2022-03-10 00:30:00|1793.71|1775.91|1788.32|1770.52|1795.4|1777.6|1786.9|1769.1|457
1646872500000|2022-03-10 00:35:00|1788.3|1770.5|1789.41|1771.61|1791.9|1774.1|1787.66|1769.86|438
1646872800000|2022-03-10 00:40:00|1789.47|1771.67|1792.9|1775.1|1793.4|1775.6|1789.28|1771.48|260
1646873100000|2022-03-10 00:45:00|1792.25|1774.45|1792.07|1774.27|1794.4|1776.6|1791.84|1774.04|304
1646873400000|2022-03-10 00:50:00|1791.95|1774.15|1789.38|1771.58|1792.09|1774.29|1785.1|1767.3|446
1646873700000|2022-03-10 00:55:00|1789.35|1771.55|1788.16|1770.36|1789.96|1772.16|1786.5|1768.7|502
1646874000000|2022-03-10 01:00:00|1788.15|1770.35|1781.4|1763.6|1791.19|1773.39|1780.65|1762.85|430
1646874300000|2022-03-10 01:05:00|1781.32|1763.52|1782.52|1764.72|1785.33|1767.53|1780.7|1762.9|466
1646874600000|2022-03-10 01:10:00|1782.73|1764.93|1787.15|1769.35|1788.23|1770.43|1781.57|1763.77|419
1646874900000|2022-03-10 01:15:00|1787.24|1769.44|1794.85|1777.05|1795.88|1778.08|1787.03|1769.23|359
1646875200000|2022-03-10 01:20:00|1794.55|1776.75|1795.33|1777.53|1797.9|1780.1|1794.52|1776.72|296
1646875500000|2022-03-10 01:25:00|1795.32|1777.52|1796.5|1778.7|1798.4|1780.6|1795.29|1777.49|302
1646875800000|2022-03-10 01:30:00|1796.44|1778.64|1793.91|1776.11|1797.9|1780.1|1793.27|1775.47|356
1646876100000|2022-03-10 01:35:00|1794.23|1776.43|1781.58|1763.78|1794.23|1776.43|1777.4|1759.6|656
1646876400000|2022-03-10 01:40:00|1782.08|1764.28|1781.25|1763.45|1782.35|1764.55|1775.21|1757.41|649
1646876700000|2022-03-10 01:45:00|1780.75|1762.95|1768.02|1750.22|1781.49|1763.69|1764.85|1747.05|757
1646877000000|2022-03-10 01:50:00|1767.53|1749.73|1759.53|1741.73|1770.87|1753.07|1759.46|1741.66|701
1646877300000|2022-03-10 01:55:00|1760.13|1742.33|1761.01|1743.21|1765.4|1747.6|1757.83|1740.03|646
1646877600000|2022-03-10 02:00:00|1760.97|1743.17|1764.35|1746.55|1765.03|1747.23|1757.86|1740.06|587
1646877900000|2022-03-10 02:05:00|1764.32|1746.52|1755.92|1738.12|1766.48|1748.68|1755.37|1737.57|550
1646878200000|2022-03-10 02:10:00|1755.33|1737.53|1758.22|1740.42|1759.89|1742.09|1753.88|1736.08|495
1646878500000|2022-03-10 02:15:00|1758.23|1740.43|1754.91|1737.11|1761.26|1743.46|1754.35|1736.55|572
1646878800000|2022-03-10 02:20:00|1754.78|1736.98|1755.8|1738|1757.35|1739.55|1753.05|1735.25|552
1646879100000|2022-03-10 02:25:00|1755.82|1738.02|1753.86|1736.06|1758.4|1740.6|1753.15|1735.35|496
1646879400000|2022-03-10 02:30:00|1753.79|1735.99|1756.6|1738.8|1756.6|1738.8|1751.02|1733.22|611
1646879700000|2022-03-10 02:35:00|1756.5|1738.7|1757.03|1739.23|1760.13|1742.33|1756.5|1738.7|434
1646880000000|2022-03-10 02:40:00|1757.02|1739.22|1758.77|1740.97|1759.54|1741.74|1755.1|1737.3|412
1646880300000|2022-03-10 02:45:00|1758.78|1740.98|1759.3|1741.5|1760.4|1742.6|1757.4|1739.6|355
1646880600000|2022-03-10 02:50:00|1758.94|1741.14|1756.73|1738.93|1761.61|1743.81|1756.55|1738.75|386
1646880900000|2022-03-10 02:55:00|1756.75|1738.95|1752.01|1734.21|1757.24|1739.44|1749.47|1731.67|500
1646881200000|2022-03-10 03:00:00|1751.51|1733.71|1752.4|1734.6|1755.3|1737.5|1746.9|1729.1|711
1646881500000|2022-03-10 03:05:00|1752.39|1734.59|1753.04|1735.24|1756.67|1738.87|1752.05|1734.25|481
1646881800000|2022-03-10 03:10:00|1752.99|1735.19|1752.45|1734.65|1754.28|1736.48|1749.86|1732.06|529
1646882100000|2022-03-10 03:15:00|1752.64|1734.84|1752.37|1734.57|1753.8|1736|1751.55|1733.75|396
1646882400000|2022-03-10 03:20:00|1752.4|1734.6|1753.4|1735.6|1754.53|1736.73|1752.31|1734.51|228
1646882700000|2022-03-10 03:25:00|1752.8|1735|1751.38|1733.58|1753.49|1735.69|1750.77|1732.97|340
1646883000000|2022-03-10 03:30:00|1751.4|1733.6|1750.28|1732.48|1752.67|1734.87|1749.42|1731.62|477
1646883300000|2022-03-10 03:35:00|1750.27|1732.47|1749.48|1731.68|1751.01|1733.21|1748.51|1730.71|409
1646883600000|2022-03-10 03:40:00|1749.46|1731.66|1750.9|1733.1|1751.4|1733.6|1749.2|1731.4|256
1646883900000|2022-03-10 03:45:00|1750.4|1732.6|1747.28|1729.48|1751.22|1733.42|1747.1|1729.3|264
1646884200000|2022-03-10 03:50:00|1747.15|1729.35|1750.03|1732.23|1750.28|1732.48|1746.79|1728.99|384
1646884500000|2022-03-10 03:55:00|1750.02|1732.22|1745.54|1727.74|1750.03|1732.23|1745.45|1727.65|249
1646884800000|2022-03-10 04:00:00|1745.52|1727.72|1744.58|1726.78|1749.87|1732.07|1743.9|1726.1|470
1646885100000|2022-03-10 04:05:00|1744.56|1726.76|1746.03|1728.23|1747.9|1730.1|1743.32|1725.52|422
1646885400000|2022-03-10 04:10:00|1745.9|1728.1|1744.39|1726.59|1745.9|1728.1|1743.97|1726.17|328
1646885700000|2022-03-10 04:15:00|1744.34|1726.54|1742.8|1725|1746.22|1728.42|1742.73|1724.93|302
1646886000000|2022-03-10 04:20:00|1742.62|1724.82|1733.74|1715.94|1743.28|1725.48|1731.51|1713.71|725
1646886300000|2022-03-10 04:25:00|1733.73|1715.93|1730.48|1712.68|1735.43|1717.63|1730.48|1712.68|642
1646886600000|2022-03-10 04:30:00|1730.6|1712.8|1726.81|1709.01|1733.38|1715.58|1725.67|1707.87|848
1646886900000|2022-03-10 04:35:00|1727.05|1709.25|1720.45|1702.65|1730.44|1712.64|1719.61|1701.81|821
1646887200000|2022-03-10 04:40:00|1720.46|1702.66|1716.4|1698.6|1721.26|1703.46|1712.97|1695.17|761
1646887500000|2022-03-10 04:45:00|1716.22|1698.42|1714.38|1696.58|1720.65|1702.85|1712.99|1695.19|665
1646887800000|2022-03-10 04:50:00|1714.37|1696.57|1710.57|1692.77|1720.19|1702.39|1710.23|1692.43|645
1646888100000|2022-03-10 04:55:00|1710.58|1692.78|1711.22|1693.42|1715.05|1697.25|1710.42|1692.62|614
1646888400000|2022-03-10 05:00:00|1711.4|1693.6|1709.81|1692.01|1713.65|1695.85|1705.53|1687.73|675
1646888700000|2022-03-10 05:05:00|1709.83|1692.03|1697.56|1679.76|1710.73|1692.93|1697.35|1679.55|786
1646889000000|2022-03-10 05:10:00|1697.48|1679.68|1697.36|1679.56|1699.49|1681.69|1693.44|1675.64|541
1646889300000|2022-03-10 05:15:00|1697.37|1679.57|1701.98|1684.18|1704.33|1686.53|1696.4|1678.6|600
1646889600000|2022-03-10 05:20:00|1701.99|1684.19|1697.59|1679.79|1702.33|1684.53|1696.03|1678.23|601
1646889900000|2022-03-10 05:25:00|1697.61|1679.81|1695.95|1678.15|1697.61|1679.81|1691.47|1673.67|526
1646890200000|2022-03-10 05:30:00|1695.97|1678.17|1696.32|1678.52|1699.15|1681.35|1693.56|1675.76|555
1646890500000|2022-03-10 05:35:00|1696.34|1678.54|1693.71|1675.91|1697.74|1679.94|1690.9|1673.1|529
1646890800000|2022-03-10 05:40:00|1694.13|1676.33|1687.95|1670.15|1695.1|1677.3|1687.41|1669.61|502
1646891100000|2022-03-10 05:45:00|1687.5|1669.7|1688.82|1671.02|1692.33|1674.53|1686.4|1668.6|554
1646891400000|2022-03-10 05:50:00|1688.66|1670.86|1692.11|1674.31|1693.05|1675.25|1678.72|1660.92|681
1646891700000|2022-03-10 05:55:00|1691.91|1674.11|1691.08|1673.28|1696.79|1678.99|1689.21|1671.41|742
1646892000000|2022-03-10 06:00:00|1691.1|1673.3|1690.27|1672.47|1695.15|1677.35|1688.27|1670.47|641
1646892300000|2022-03-10 06:05:00|1690.26|1672.46|1691.2|1673.4|1694.13|1676.33|1689.74|1671.94|633
1646892600000|2022-03-10 06:10:00|1691.25|1673.45|1688.98|1671.18|1691.25|1673.45|1686.17|1668.37|508
1646892900000|2022-03-10 06:15:00|1688.9|1671.1|1684.41|1666.61|1689.13|1671.33|1684.38|1666.58|565
1646893200000|2022-03-10 06:20:00|1684.4|1666.6|1681.91|1664.11|1684.52|1666.72|1681.32|1663.52|423
1646893500000|2022-03-10 06:25:00|1681.61|1663.81|1684.4|1666.6|1684.4|1666.6|1679.05|1661.25|437
1646893800000|2022-03-10 06:30:00|1684.34|1666.54|1685.55|1667.75|1688.4|1670.6|1684.34|1666.54|505
1646894100000|2022-03-10 06:35:00|1685.56|1667.76|1692.81|1675.01|1693.52|1675.72|1685.56|1667.76|514
1646894400000|2022-03-10 06:40:00|1692.77|1674.97|1690.83|1673.03|1692.88|1675.08|1687.92|1670.12|592
1646894700000|2022-03-10 06:45:00|1691.08|1673.28|1687.72|1669.92|1691.77|1673.97|1686.85|1669.05|543
1646895000000|2022-03-10 06:50:00|1687.78|1669.98|1692.72|1674.92|1693.11|1675.31|1687.67|1669.87|492
1646895300000|2022-03-10 06:55:00|1692.71|1674.91|1694.45|1676.65|1695.4|1677.6|1690.61|1672.81|436
1646895600000|2022-03-10 07:00:00|1694.4|1676.6|1697.19|1679.39|1698.4|1680.6|1694.25|1676.45|328
1646895900000|2022-03-10 07:05:00|1697.25|1679.45|1695.84|1678.04|1697.44|1679.64|1694.54|1676.74|558
1646896200000|2022-03-10 07:10:00|1695.96|1678.16|1694.4|1676.6|1695.96|1678.16|1692.59|1674.79|516
1646896500000|2022-03-10 07:15:00|1694.43|1676.63|1696.68|1678.88|1697.47|1679.67|1692.47|1674.67|531
1646896800000|2022-03-10 07:20:00|1696.62|1678.82|1699.4|1681.6|1699.4|1681.6|1695.05|1677.25|301
1646897100000|2022-03-10 07:25:00|1699.32|1681.52|1702.4|1684.6|1702.4|1684.6|1698.35|1680.55|231
1646897400000|2022-03-10 07:30:00|1702.31|1684.51|1705.88|1688.08|1706.4|1688.6|1702.31|1684.51|345
1646897700000|2022-03-10 07:35:00|1705.96|1688.16|1705.68|1687.88|1707.43|1689.63|1704.71|1686.91|417
1646898000000|2022-03-10 07:40:00|1705.63|1687.83|1706.59|1688.79|1707.27|1689.47|1704.16|1686.36|481
1646898300000|2022-03-10 07:45:00|1706.6|1688.8|1706.94|1689.14|1706.94|1689.14|1703.29|1685.49|442
1646898600000|2022-03-10 07:50:00|1706.72|1688.92|1708.47|1690.67|1708.48|1690.68|1704.29|1686.49|451
1646898900000|2022-03-10 07:55:00|1708.67|1690.87|1707.23|1689.43|1709.04|1691.24|1703.63|1685.83|576
1646899200000|2022-03-10 08:00:00|1707.22|1689.42|1704.74|1686.94|1708.03|1690.23|1698.9|1681.1|563
1646899500000|2022-03-10 08:05:00|1705.05|1687.25|1702.41|1684.61|1708.26|1690.46|1700.61|1682.81|646
1646899800000|2022-03-10 08:10:00|1702.42|1684.62|1694.58|1676.78|1703.4|1685.6|1694.45|1676.65|687
1646900100000|2022-03-10 08:15:00|1694.57|1676.77|1698.45|1680.65|1698.53|1680.73|1694.03|1676.23|577
1646900400000|2022-03-10 08:20:00|1698.46|1680.66|1698.14|1680.34|1703.09|1685.29|1696.62|1678.82|579
1646900700000|2022-03-10 08:25:00|1698.16|1680.36|1702.38|1684.58|1703.4|1685.6|1694.86|1677.06|633
1646901000000|2022-03-10 08:30:00|1702.44|1684.64|1703.37|1685.57|1703.4|1685.6|1700.23|1682.43|425
1646901300000|2022-03-10 08:35:00|1703.4|1685.6|1710.38|1692.58|1711.4|1693.6|1703.4|1685.6|481
1646901600000|2022-03-10 08:40:00|1710.4|1692.6|1712.86|1695.06|1713.62|1695.82|1709.45|1691.65|429
1646901900000|2022-03-10 08:45:00|1712.85|1695.05|1718.02|1700.22|1718.4|1700.6|1710.26|1692.46|459
1646902200000|2022-03-10 08:50:00|1718.09|1700.29|1715.07|1697.27|1718.09|1700.29|1713.9|1696.1|392
1646902500000|2022-03-10 08:55:00|1714.95|1697.15|1716.8|1699|1719.4|1701.6|1713.98|1696.18|382
1646902800000|2022-03-10 09:00:00|1716.55|1698.75|1714.36|1696.56|1718.99|1701.19|1713.48|1695.68|596
1646903100000|2022-03-10 09:05:00|1714.39|1696.59|1716.14|1698.34|1717.41|1699.61|1713.65|1695.85|526
1646903400000|2022-03-10 09:10:00|1716.29|1698.49|1716.4|1698.6|1716.42|1698.62|1715.22|1697.42|267
1646903700000|2022-03-10 09:15:00|1716.37|1698.57|1716.38|1698.58|1717.2|1699.4|1715.53|1697.73|403
1646904000000|2022-03-10 09:20:00|1716.36|1698.56|1707.33|1689.53|1716.4|1698.6|1707.27|1689.47|559
1646904300000|2022-03-10 09:25:00|1707.28|1689.48|1706.2|1688.4|1707.28|1689.48|1703.15|1685.35|506
1646904600000|2022-03-10 09:30:00|1706.22|1688.42|1710.3|1692.5|1711.12|1693.32|1703.4|1685.6|531
1646904900000|2022-03-10 09:35:00|1710.35|1692.55|1716.36|1698.56|1716.36|1698.56|1709.6|1691.8|404
1646905200000|2022-03-10 09:40:00|1716.35|1698.55|1715.06|1697.26|1716.41|1698.61|1713.2|1695.4|407
1646905500000|2022-03-10 09:45:00|1715.03|1697.23|1713.21|1695.41|1716.4|1698.6|1713.05|1695.25|329
1646905800000|2022-03-10 09:50:00|1713.2|1695.4|1712.87|1695.07|1715.22|1697.42|1709.65|1691.85|542
1646906100000|2022-03-10 09:55:00|1712.83|1695.03|1711.39|1693.59|1714.4|1696.6|1710.01|1692.21|489
1646906400000|2022-03-10 10:00:00|1711.3|1693.5|1713.78|1695.98|1714.05|1696.25|1709.38|1691.58|460
1646906700000|2022-03-10 10:05:00|1713.81|1696.01|1710.78|1692.98|1713.95|1696.15|1710.47|1692.67|363
1646907000000|2022-03-10 10:10:00|1710.79|1692.99|1711.71|1693.91|1712.6|1694.8|1709.71|1691.91|362
1646907300000|2022-03-10 10:15:00|1711.91|1694.11|1711.4|1693.6|1713.02|1695.22|1709.4|1691.6|395
1646907600000|2022-03-10 10:20:00|1711.25|1693.45|1711.36|1693.56|1712.31|1694.51|1710.1|1692.3|293
1646907900000|2022-03-10 10:25:00|1711.3|1693.5|1709.58|1691.78|1711.87|1694.07|1709.56|1691.76|226
1646908200000|2022-03-10 10:30:00|1709.79|1691.99|1707.48|1689.68|1710.12|1692.32|1703.33|1685.53|323
1646908500000|2022-03-10 10:35:00|1707.49|1689.69|1701.34|1683.54|1708|1690.2|1700.97|1683.17|462
1646908800000|2022-03-10 10:40:00|1701.43|1683.63|1706.22|1688.42|1708.17|1690.37|1701.3|1683.5|507
1646909100000|2022-03-10 10:45:00|1706.21|1688.41|1707.38|1689.58|1708.07|1690.27|1703.46|1685.66|501
1646909400000|2022-03-10 10:50:00|1707.36|1689.56|1702.67|1684.87|1707.4|1689.6|1701.82|1684.02|390
1646909700000|2022-03-10 10:55:00|1702.88|1685.08|1700.08|1682.28|1702.9|1685.1|1698.5|1680.7|436
1646910000000|2022-03-10 11:00:00|1699.56|1681.76|1698.7|1680.9|1700.65|1682.85|1696.33|1678.53|404
1646910300000|2022-03-10 11:05:00|1698.68|1680.88|1696.58|1678.78|1699.12|1681.32|1695.4|1677.6|391
1646910600000|2022-03-10 11:10:00|1696.76|1678.96|1704.63|1686.83|1704.86|1687.06|1696.76|1678.96|489
1646910900000|2022-03-10 11:15:00|1704.62|1686.82|1698.6|1680.8|1705.46|1687.66|1695.41|1677.61|498
1646911200000|2022-03-10 11:20:00|1698.64|1680.84|1700.63|1682.83|1701.64|1683.84|1698.62|1680.82|420
1646911500000|2022-03-10 11:25:00|1700.62|1682.82|1696.51|1678.71|1701.55|1683.75|1696.51|1678.71|279
1646911800000|2022-03-10 11:30:00|1696.44|1678.64|1698.42|1680.62|1698.43|1680.63|1695.28|1677.48|456
1646912100000|2022-03-10 11:35:00|1698.43|1680.63|1698.54|1680.74|1700.9|1683.1|1697.56|1679.76|444
1646912400000|2022-03-10 11:40:00|1698.53|1680.73|1699.15|1681.35|1701.52|1683.72|1698.15|1680.35|350
1646912700000|2022-03-10 11:45:00|1699.21|1681.41|1702.07|1684.27|1703.89|1686.09|1698.65|1680.85|446
1646913000000|2022-03-10 11:50:00|1702.05|1684.25|1700.95|1683.15|1702.9|1685.1|1699.84|1682.04|382
1646913300000|2022-03-10 11:55:00|1701.07|1683.27|1702.56|1684.76|1703.3|1685.5|1701.07|1683.27|355
1646913600000|2022-03-10 12:00:00|1702.55|1684.75|1696.9|1679.1|1702.76|1684.96|1696.61|1678.81|359
1646913900000|2022-03-10 12:05:00|1696.68|1678.88|1698.74|1680.94|1699.95|1682.15|1696.17|1678.37|481
1646914200000|2022-03-10 12:10:00|1698.71|1680.91|1702.57|1684.77|1703.14|1685.34|1698.28|1680.48|396
1646914500000|2022-03-10 12:15:00|1702.56|1684.76|1704.76|1686.96|1704.8|1687|1701.79|1683.99|411
1646914800000|2022-03-10 12:20:00|1704.61|1686.81|1705.86|1688.06|1705.86|1688.06|1703.08|1685.28|441
1646915100000|2022-03-10 12:25:00|1705.9|1688.1|1707.64|1689.84|1708.3|1690.5|1705.84|1688.04|394
1646915400000|2022-03-10 12:30:00|1707.62|1689.82|1706.57|1688.77|1707.92|1690.12|1704.29|1686.49|412
1646915700000|2022-03-10 12:35:00|1706.77|1688.97|1702.71|1684.91|1706.77|1688.97|1702.15|1684.35|381
1646916000000|2022-03-10 12:40:00|1702.73|1684.93|1704.19|1686.39|1711.4|1693.6|1702.63|1684.83|473
1646916300000|2022-03-10 12:45:00|1704.15|1686.35|1711.7|1693.9|1713.4|1695.6|1704.02|1686.22|573
1646916600000|2022-03-10 12:50:00|1711.69|1693.89|1711.63|1693.83|1712.37|1694.57|1709.64|1691.84|455
1646916900000|2022-03-10 12:55:00|1711.66|1693.86|1707.96|1690.16|1712.56|1694.76|1706.67|1688.87|518
1646917200000|2022-03-10 13:00:00|1707.86|1690.06|1710.27|1692.47|1710.98|1693.18|1707.07|1689.27|501
1646917500000|2022-03-10 13:05:00|1710.25|1692.45|1705.61|1687.81|1710.25|1692.45|1703.69|1685.89|408
1646917800000|2022-03-10 13:10:00|1705.6|1687.8|1705.78|1687.98|1707.32|1689.52|1704.62|1686.82|401
1646918100000|2022-03-10 13:15:00|1705.92|1688.12|1707.3|1689.5|1708.2|1690.4|1704.74|1686.94|495
1646918400000|2022-03-10 13:20:00|1707.32|1689.52|1706.12|1688.32|1708.25|1690.45|1703.57|1685.77|487
1646918700000|2022-03-10 13:25:00|1706.15|1688.35|1707.78|1689.98|1708.3|1690.5|1703.78|1685.98|495
1646919000000|2022-03-10 13:30:00|1707.81|1690.01|1728.13|1710.33|1734.25|1716.45|1706.2|1688.4|766
1646919300000|2022-03-10 13:35:00|1728.14|1710.34|1709.26|1691.46|1728.68|1710.88|1703.79|1685.99|745
1646919600000|2022-03-10 13:40:00|1709.33|1691.53|1678.62|1660.82|1709.68|1691.88|1678.62|1660.82|724
1646919900000|2022-03-10 13:45:00|1678.53|1660.73|1684.37|1666.57|1689.87|1672.07|1678.52|1660.72|729
1646920200000|2022-03-10 13:50:00|1684.4|1666.6|1695.37|1677.57|1699.86|1682.06|1684.29|1666.49|665
1646920500000|2022-03-10 13:55:00|1695.39|1677.59|1692.18|1674.38|1696.21|1678.41|1689.65|1671.85|648
1646920800000|2022-03-10 14:00:00|1692.28|1674.48|1698.2|1680.4|1698.2|1680.4|1689.15|1671.35|516
1646921100000|2022-03-10 14:05:00|1698.16|1680.36|1694.3|1676.5|1699.04|1681.24|1691.71|1673.91|489
1646921400000|2022-03-10 14:10:00|1694.23|1676.43|1695.86|1678.06|1696.7|1678.9|1692.29|1674.49|499
1646921700000|2022-03-10 14:15:00|1695.82|1678.02|1696.1|1678.3|1697.3|1679.5|1692.74|1674.94|439
1646922000000|2022-03-10 14:20:00|1696.08|1678.28|1691.89|1674.09|1696.99|1679.19|1690.68|1672.88|527
1646922300000|2022-03-10 14:25:00|1691.91|1674.11|1694.17|1676.37|1695.47|1677.67|1691.49|1673.69|515
1646922600000|2022-03-10 14:30:00|1694.19|1676.39|1692.16|1674.36|1696.65|1678.85|1683.43|1665.63|764
1646922900000|2022-03-10 14:35:00|1691.97|1674.17|1687.44|1669.64|1693.04|1675.24|1686.22|1668.42|678
1646923200000|2022-03-10 14:40:00|1687.41|1669.61|1694.13|1676.33|1699.65|1681.85|1687.41|1669.61|702
1646923500000|2022-03-10 14:45:00|1694.19|1676.39|1693.4|1675.6|1696.2|1678.4|1692.5|1674.7|637
1646923800000|2022-03-10 14:50:00|1693.46|1675.66|1696.54|1678.74|1697.11|1679.31|1693|1675.2|581
1646924100000|2022-03-10 14:55:00|1696.38|1678.58|1701.13|1683.33|1701.55|1683.75|1695.88|1678.08|651
1646924400000|2022-03-10 15:00:00|1701.05|1683.25|1698.9|1681.1|1702.9|1685.1|1698.06|1680.26|632
1646924700000|2022-03-10 15:05:00|1698.74|1680.94|1700.4|1682.6|1701.99|1684.19|1698.6|1680.8|661
1646925000000|2022-03-10 15:10:00|1699.88|1682.08|1708.18|1690.38|1708.59|1690.79|1699.88|1682.08|628
1646925300000|2022-03-10 15:15:00|1708.3|1690.5|1714.69|1696.89|1718.69|1700.89|1707.89|1690.09|717
1646925600000|2022-03-10 15:20:00|1714.64|1696.84|1707.59|1689.79|1716.3|1698.5|1707.29|1689.49|733
1646925900000|2022-03-10 15:25:00|1707.78|1689.98|1702.6|1684.8|1710.15|1692.35|1702.44|1684.64|645
1646926200000|2022-03-10 15:30:00|1702.68|1684.88|1692.41|1674.61|1704.96|1687.16|1691.23|1673.43|715
1646926500000|2022-03-10 15:35:00|1692.42|1674.62|1696.9|1679.1|1696.9|1679.1|1691.66|1673.86|555
1646926800000|2022-03-10 15:40:00|1697.18|1679.38|1701.25|1683.45|1703.04|1685.24|1697.18|1679.38|574
1646927100000|2022-03-10 15:45:00|1701.24|1683.44|1707.71|1689.91|1709.18|1691.38|1700.01|1682.21|547
1646927400000|2022-03-10 15:50:00|1707.56|1689.76|1701.45|1683.65|1707.56|1689.76|1700.19|1682.39|715
1646927700000|2022-03-10 15:55:00|1701.48|1683.68|1702.13|1684.33|1703.42|1685.62|1699.43|1681.63|611
1646928000000|2022-03-10 16:00:00|1702.09|1684.29|1708.21|1690.41|1709.17|1691.37|1698.71|1680.91|642
1646928300000|2022-03-10 16:05:00|1708.32|1690.52|1704.7|1686.9|1708.49|1690.69|1698.4|1680.6|719
1646928600000|2022-03-10 16:10:00|1704.82|1687.02|1705.45|1687.65|1705.65|1687.85|1698.84|1681.04|722
1646928900000|2022-03-10 16:15:00|1705.48|1687.68|1705.72|1687.92|1706.49|1688.69|1700.92|1683.12|648
1646929200000|2022-03-10 16:20:00|1706.1|1688.3|1703.31|1685.51|1709.39|1691.59|1702.81|1685.01|552
1646929500000|2022-03-10 16:25:00|1703.3|1685.5|1705.44|1687.64|1705.54|1687.74|1700.59|1682.79|637
1646929800000|2022-03-10 16:30:00|1705.42|1687.62|1704.58|1686.78|1707.67|1689.87|1702.84|1685.04|636
1646930100000|2022-03-10 16:35:00|1704.6|1686.8|1706.79|1688.99|1707.4|1689.6|1702.4|1684.6|678
1646930400000|2022-03-10 16:40:00|1706.76|1688.96|1703.54|1685.74|1707.82|1690.02|1700.35|1682.55|705
1646930700000|2022-03-10 16:45:00|1703.5|1685.7|1704.87|1687.07|1705.03|1687.23|1699.41|1681.61|624
1646931000000|2022-03-10 16:50:00|1704.99|1687.19|1711.01|1693.21|1713|1695.2|1704.73|1686.93|628
1646931300000|2022-03-10 16:55:00|1710.88|1693.08|1710.9|1693.1|1712.11|1694.31|1707.76|1689.96|542
1646931600000|2022-03-10 17:00:00|1710.86|1693.06|1710.44|1692.64|1710.9|1693.1|1707.98|1690.18|497
1646931900000|2022-03-10 17:05:00|1710.43|1692.63|1706.23|1688.43|1710.65|1692.85|1704.75|1686.95|616
1646932200000|2022-03-10 17:10:00|1706.25|1688.45|1709.39|1691.59|1709.5|1691.7|1705.48|1687.68|559
1646932500000|2022-03-10 17:15:00|1709.42|1691.62|1711.02|1693.22|1711.86|1694.06|1708.52|1690.72|591
1646932800000|2022-03-10 17:20:00|1711.04|1693.24|1716.36|1698.56|1717.4|1699.6|1710.69|1692.89|514
1646933100000|2022-03-10 17:25:00|1716.43|1698.63|1715.45|1697.65|1716.83|1699.03|1712.26|1694.46|556
1646933400000|2022-03-10 17:30:00|1715.36|1697.56|1722.49|1704.69|1724.17|1706.37|1715.11|1697.31|431
1646933700000|2022-03-10 17:35:00|1722.46|1704.66|1716.43|1698.63|1722.46|1704.66|1712.74|1694.94|718
1646934000000|2022-03-10 17:40:00|1716.41|1698.61|1719.67|1701.87|1720.4|1702.6|1713.98|1696.18|577
1646934300000|2022-03-10 17:45:00|1719.35|1701.55|1718.78|1700.98|1720.48|1702.68|1717.4|1699.6|619
1646934600000|2022-03-10 17:50:00|1718.81|1701.01|1712.6|1694.8|1719.3|1701.5|1710.59|1692.79|585
1646934900000|2022-03-10 17:55:00|1712.61|1694.81|1714.69|1696.89|1715.65|1697.85|1710.19|1692.39|687
1646935200000|2022-03-10 18:00:00|1714.73|1696.93|1710.35|1692.55|1716.24|1698.44|1710.24|1692.44|625
1646935500000|2022-03-10 18:05:00|1710.46|1692.66|1713.62|1695.82|1716.38|1698.58|1710.4|1692.6|586
1646935800000|2022-03-10 18:10:00|1713.6|1695.8|1712.13|1694.33|1717.04|1699.24|1711.9|1694.1|537
1646936100000|2022-03-10 18:15:00|1712.14|1694.34|1716.05|1698.25|1716.94|1699.14|1710.62|1692.82|552
1646936400000|2022-03-10 18:20:00|1716.03|1698.23|1714|1696.2|1717|1699.2|1713.42|1695.62|489
1646936700000|2022-03-10 18:25:00|1714.03|1696.23|1712.95|1695.15|1715.57|1697.77|1710.85|1693.05|483
1646937000000|2022-03-10 18:30:00|1713|1695.2|1717.53|1699.73|1717.53|1699.73|1712.57|1694.77|344
1646937300000|2022-03-10 18:35:00|1717.66|1699.86|1718.64|1700.84|1719.17|1701.37|1714.82|1697.02|577
1646937600000|2022-03-10 18:40:00|1718.67|1700.87|1718.91|1701.11|1719.77|1701.97|1717.9|1700.1|270
1646937900000|2022-03-10 18:45:00|1718.9|1701.1|1721.82|1704.02|1722.04|1704.24|1718.9|1701.1|477
1646938200000|2022-03-10 18:50:00|1721.86|1704.06|1721.12|1703.32|1722.3|1704.5|1719.9|1702.1|361
1646938500000|2022-03-10 18:55:00|1721.05|1703.25|1720.71|1702.91|1722.42|1704.62|1719.1|1701.3|457
1646938800000|2022-03-10 19:00:00|1720.62|1702.82|1724.24|1706.44|1724.35|1706.55|1716.38|1698.58|589
1646939100000|2022-03-10 19:05:00|1724.35|1706.55|1722.95|1705.15|1725.4|1707.6|1721.98|1704.18|464
1646939400000|2022-03-10 19:10:00|1722.86|1705.06|1721.96|1704.16|1723.25|1705.45|1720.39|1702.59|341
1646939700000|2022-03-10 19:15:00|1721.98|1704.18|1721.9|1704.1|1723.09|1705.29|1720.84|1703.04|350
1646940000000|2022-03-10 19:20:00|1721.71|1703.91|1719.23|1701.43|1726.4|1708.6|1717.85|1700.05|438
1646940300000|2022-03-10 19:25:00|1719.25|1701.45|1720.85|1703.05|1721.35|1703.55|1719.09|1701.29|272
1646940600000|2022-03-10 19:30:00|1720.86|1703.06|1720.73|1702.93|1721.65|1703.85|1717.31|1699.51|396
1646940900000|2022-03-10 19:35:00|1720.5|1702.7|1718.46|1700.66|1721.52|1703.72|1718.23|1700.43|434
1646941200000|2022-03-10 19:40:00|1718.88|1701.08|1716.14|1698.34|1718.88|1701.08|1714.47|1696.67|240
1646941500000|2022-03-10 19:45:00|1716.16|1698.36|1722.05|1704.25|1725.4|1707.6|1714.21|1696.41|510
1646941800000|2022-03-10 19:50:00|1722.1|1704.3|1719.04|1701.24|1723.23|1705.43|1718.16|1700.36|535
1646942100000|2022-03-10 19:55:00|1719.06|1701.26|1720.66|1702.86|1721.66|1703.86|1718.34|1700.54|475
1646942400000|2022-03-10 20:00:00|1720.65|1702.85|1716.97|1699.17|1721.23|1703.43|1716.9|1699.1|321
1646942700000|2022-03-10 20:05:00|1717|1699.2|1715.08|1697.28|1717.19|1699.39|1713.41|1695.61|315
1646943000000|2022-03-10 20:10:00|1715.11|1697.31|1716.16|1698.36|1716.9|1699.1|1714.09|1696.29|370
1646943300000|2022-03-10 20:15:00|1716.17|1698.37|1717.18|1699.38|1718.88|1701.08|1714.71|1696.91|381
1646943600000|2022-03-10 20:20:00|1717.2|1699.4|1711.45|1693.65|1717.4|1699.6|1709.85|1692.05|398
1646943900000|2022-03-10 20:25:00|1711.4|1693.6|1712.11|1694.31|1713.09|1695.29|1710.97|1693.17|302
1646944200000|2022-03-10 20:30:00|1712.27|1694.47|1714.22|1696.42|1714.58|1696.78|1711.74|1693.94|377
1646944500000|2022-03-10 20:35:00|1714.14|1696.34|1713.84|1696.04|1714.33|1696.53|1712.3|1694.5|304
1646944800000|2022-03-10 20:40:00|1713.66|1695.86|1715.4|1697.6|1716.97|1699.17|1713.44|1695.64|383
1646945100000|2022-03-10 20:45:00|1715.51|1697.71|1717.99|1700.19|1718.37|1700.57|1713.78|1695.98|381
1646945400000|2022-03-10 20:50:00|1718.17|1700.37|1721.23|1703.43|1721.64|1703.84|1717.8|1700|437
1646945700000|2022-03-10 20:55:00|1721.01|1703.21|1722.36|1704.56|1724.4|1706.6|1720.28|1702.48|350
1646946000000|2022-03-10 21:00:00|1722.33|1704.53|1721.68|1703.88|1724.12|1706.32|1721.6|1703.8|178
1646946300000|2022-03-10 21:05:00|1721.66|1703.86|1720.31|1702.51|1722.91|1705.11|1718.32|1700.52|276
1646946600000|2022-03-10 21:10:00|1720.45|1702.65|1721.29|1703.49|1722.29|1704.49|1720.1|1702.3|299
1646946900000|2022-03-10 21:15:00|1721.24|1703.44|1719.69|1701.89|1721.39|1703.59|1717.9|1700.1|344
1646947200000|2022-03-10 21:20:00|1719.68|1701.88|1716.8|1699|1719.71|1701.91|1715.39|1697.59|249
1646947500000|2022-03-10 21:25:00|1716.77|1698.97|1715.72|1697.92|1717.3|1699.5|1715.16|1697.36|244
1646947800000|2022-03-10 21:30:00|1715.71|1697.91|1715.92|1698.12|1717.56|1699.76|1715.27|1697.47|327
1646948100000|2022-03-10 21:35:00|1715.93|1698.13|1715.58|1697.78|1716.41|1698.61|1714.95|1697.15|216
1646948400000|2022-03-10 21:40:00|1715.48|1697.68|1712.4|1694.6|1715.49|1697.69|1711.38|1693.58|246
1646948700000|2022-03-10 21:45:00|1711.78|1693.98|1712.02|1694.22|1714.09|1696.29|1711.4|1693.6|273
1646949000000|2022-03-10 21:50:00|1711.58|1693.78|1712.18|1694.38|1713.26|1695.46|1711.14|1693.34|284
1646949300000|2022-03-10 21:55:00|1712.16|1694.36|1708.97|1691.17|1712.4|1694.6|1707.9|1690.1|254
1646949600000|2022-03-10 22:00:00|1708.8|1691|1698.04|1680.24|1708.98|1691.18|1695.98|1678.18|374
1646949900000|2022-03-10 22:05:00|1698.06|1680.26|1707.21|1689.41|1707.21|1689.41|1697.75|1679.95|281
1646950200000|2022-03-10 22:10:00|1707.3|1689.5|1706.32|1688.52|1707.9|1690.1|1705.5|1687.7|93
1646950500000|2022-03-10 22:15:00|1706.3|1688.5|1709.15|1691.35|1709.4|1691.6|1705.9|1688.1|64
1646950800000|2022-03-10 22:20:00|1709.4|1691.6|1706.4|1688.6|1709.9|1692.1|1705.9|1688.1|64
1646951100000|2022-03-10 22:25:00|1705.4|1687.6|1706.31|1688.51|1706.44|1688.64|1702.9|1685.1|215
1646951400000|2022-03-10 22:30:00|1706.23|1688.43|1709.7|1691.9|1709.7|1691.9|1705.75|1687.95|151
1646951700000|2022-03-10 22:35:00|1709.73|1691.93|1712.69|1694.89|1713.19|1695.39|1709.7|1691.9|180
1646952000000|2022-03-10 22:40:00|1712.68|1694.88|1715.19|1697.39|1715.57|1697.77|1712.4|1694.6|256
1646952300000|2022-03-10 22:45:00|1715.11|1697.31|1714.29|1696.49|1716.4|1698.6|1713.56|1695.76|249
1646952600000|2022-03-10 22:50:00|1714.27|1696.47|1716.11|1698.31|1716.4|1698.6|1713.6|1695.8|308
1646952900000|2022-03-10 22:55:00|1716.08|1698.28|1715.41|1697.61|1716.51|1698.71|1714.73|1696.93|283
1646953200000|2022-03-10 23:00:00|1715.37|1697.57|1716.6|1698.8|1717.3|1699.5|1713.4|1695.6|462
1646953500000|2022-03-10 23:05:00|1716.8|1699|1716.83|1699.03|1717.4|1699.6|1714.96|1697.16|372
1646953800000|2022-03-10 23:10:00|1716.77|1698.97|1716.72|1698.92|1718.63|1700.83|1715.33|1697.53|406
1646954100000|2022-03-10 23:15:00|1716.73|1698.93|1718.14|1700.34|1718.88|1701.08|1716.67|1698.87|336
1646954400000|2022-03-10 23:20:00|1718.13|1700.33|1711.72|1693.92|1718.9|1701.1|1707.08|1689.28|523
1646954700000|2022-03-10 23:25:00|1711.73|1693.93|1713.2|1695.4|1713.65|1695.85|1710.21|1692.41|386
1646955000000|2022-03-10 23:30:00|1713.21|1695.41|1711.56|1693.76|1714.56|1696.76|1711.48|1693.68|255
1646955300000|2022-03-10 23:35:00|1711.3|1693.5|1709.05|1691.25|1712.95|1695.15|1708.53|1690.73|346
1646955600000|2022-03-10 23:40:00|1709.03|1691.23|1705.72|1687.92|1709.03|1691.23|1705.51|1687.71|327
1646955900000|2022-03-10 23:45:00|1705.29|1687.49|1704.58|1686.78|1708.49|1690.69|1698.9|1681.1|433
1646956200000|2022-03-10 23:50:00|1704.52|1686.72|1706.66|1688.86|1708.09|1690.29|1703.54|1685.74|353
1646956500000|2022-03-10 23:55:00|1706.74|1688.94|1705.9|1688.1|1707.67|1689.87|1704.4|1686.6|471
1646956800000|2022-03-11 00:00:00|1706.07|1688.27|1705.07|1687.27|1707.4|1689.6|1698.97|1681.17|653
1646957100000|2022-03-11 00:05:00|1705.44|1687.64|1703.54|1685.74|1707.35|1689.55|1703.53|1685.73|485
1646957400000|2022-03-11 00:10:00|1703.53|1685.73|1707.25|1689.45|1708.41|1690.61|1703.4|1685.6|386
1646957700000|2022-03-11 00:15:00|1707.35|1689.55|1705.24|1687.44|1707.49|1689.69|1702.18|1684.38|494
1646958000000|2022-03-11 00:20:00|1705.22|1687.42|1703.9|1686.1|1705.98|1688.18|1703.4|1685.6|394
1646958300000|2022-03-11 00:25:00|1704|1686.2|1697.16|1679.36|1706.4|1688.6|1695.01|1677.21|478
1646958600000|2022-03-11 00:30:00|1697.15|1679.35|1704.84|1687.04|1707.09|1689.29|1691.8|1674|674
1646958900000|2022-03-11 00:35:00|1704.87|1687.07|1701.55|1683.75|1707.54|1689.74|1700.11|1682.31|653
1646959200000|2022-03-11 00:40:00|1701.68|1683.88|1700.51|1682.71|1704.54|1686.74|1698.64|1680.84|575
1646959500000|2022-03-11 00:45:00|1700.5|1682.7|1704.37|1686.57|1704.9|1687.1|1699.91|1682.11|545
1646959800000|2022-03-11 00:50:00|1704.2|1686.4|1702.19|1684.39|1705.5|1687.7|1700.7|1682.9|469
1646960100000|2022-03-11 00:55:00|1702.08|1684.28|1702.73|1684.93|1702.93|1685.13|1699.46|1681.66|495
1646960400000|2022-03-11 01:00:00|1702.71|1684.91|1689.14|1671.34|1704.15|1686.35|1688.21|1670.41|605
1646960700000|2022-03-11 01:05:00|1688.59|1670.79|1697.1|1679.3|1698.94|1681.14|1687.68|1669.88|743
1646961000000|2022-03-11 01:10:00|1697.11|1679.31|1694.06|1676.26|1697.11|1679.31|1691.08|1673.28|663
1646961300000|2022-03-11 01:15:00|1693.89|1676.09|1694.72|1676.92|1696.43|1678.63|1688.75|1670.95|701
1646961600000|2022-03-11 01:20:00|1694.53|1676.73|1690.49|1672.69|1696.14|1678.34|1689.84|1672.04|533
1646961900000|2022-03-11 01:25:00|1690.46|1672.66|1687.84|1670.04|1692.41|1674.61|1687.19|1669.39|735
1646962200000|2022-03-11 01:30:00|1687.89|1670.09|1690.51|1672.71|1691.55|1673.75|1686.78|1668.98|645
1646962500000|2022-03-11 01:35:00|1690.53|1672.73|1695.51|1677.71|1697.9|1680.1|1689.02|1671.22|575
1646962800000|2022-03-11 01:40:00|1695.55|1677.75|1697.43|1679.63|1698.16|1680.36|1694.44|1676.64|455
1646963100000|2022-03-11 01:45:00|1697.45|1679.65|1694.4|1676.6|1698.45|1680.65|1694.35|1676.55|485
1646963400000|2022-03-11 01:50:00|1694.37|1676.57|1691.34|1673.54|1694.39|1676.59|1689.41|1671.61|695
1646963700000|2022-03-11 01:55:00|1691.33|1673.53|1694.35|1676.55|1694.4|1676.6|1689.86|1672.06|527
1646964000000|2022-03-11 02:00:00|1694.18|1676.38|1694.4|1676.6|1696.03|1678.23|1691.05|1673.25|647
1646964300000|2022-03-11 02:05:00|1694.35|1676.55|1688.65|1670.85|1694.4|1676.6|1688.65|1670.85|72
1646964600000|2022-03-11 02:10:00|1688.5|1670.7|1682.33|1664.53|1689.4|1671.6|1678.6|1660.8|320
1646964900000|2022-03-11 02:15:00|1682.35|1664.55|1683.33|1665.53|1684.71|1666.91|1680.64|1662.84|396
1646965200000|2022-03-11 02:20:00|1683.37|1665.57|1687.86|1670.06|1687.87|1670.07|1683.36|1665.56|266
1646965500000|2022-03-11 02:25:00|1687.6|1669.8|1708.84|1691.04|1708.84|1691.04|1686.32|1668.52|481
1646965800000|2022-03-11 02:30:00|1709.26|1691.46|1695.69|1677.89|1710.59|1692.79|1695.4|1677.6|483
1646966100000|2022-03-11 02:35:00|1695.4|1677.6|1695.41|1677.61|1696.33|1678.53|1690.95|1673.15|452
1646966400000|2022-03-11 02:40:00|1695.42|1677.62|1692.6|1674.8|1697.09|1679.29|1692.38|1674.58|439
1646966700000|2022-03-11 02:45:00|1692.58|1674.78|1692.16|1674.36|1695.98|1678.18|1692.07|1674.27|559
1646967000000|2022-03-11 02:50:00|1692.15|1674.35|1694.94|1677.14|1694.94|1677.14|1686.15|1668.35|597
1646967300000|2022-03-11 02:55:00|1694.43|1676.63|1690.89|1673.09|1697.42|1679.62|1688.5|1670.7|571
1646967600000|2022-03-11 03:00:00|1691.4|1673.6|1689.87|1672.07|1694.17|1676.37|1687.88|1670.08|650
1646967900000|2022-03-11 03:05:00|1689.84|1672.04|1693.65|1675.85|1693.94|1676.14|1689.59|1671.79|389
1646968200000|2022-03-11 03:10:00|1693.55|1675.75|1693.6|1675.8|1695.52|1677.72|1691.76|1673.96|461
1646968500000|2022-03-11 03:15:00|1693.61|1675.81|1690.4|1672.6|1693.62|1675.82|1689.55|1671.75|348
1646968800000|2022-03-11 03:20:00|1690.43|1672.63|1693.89|1676.09|1694|1676.2|1690.41|1672.61|338
1646969100000|2022-03-11 03:25:00|1693.87|1676.07|1695.63|1677.83|1696.03|1678.23|1693.19|1675.39|409
1646969400000|2022-03-11 03:30:00|1695.62|1677.82|1700.98|1683.18|1702.83|1685.03|1695.1|1677.3|486
1646969700000|2022-03-11 03:35:00|1700.97|1683.17|1699.92|1682.12|1701.91|1684.11|1697.88|1680.08|469
1646970000000|2022-03-11 03:40:00|1699.91|1682.11|1700.3|1682.5|1702.28|1684.48|1699.45|1681.65|441
1646970300000|2022-03-11 03:45:00|1700.32|1682.52|1705.56|1687.76|1705.94|1688.14|1700.3|1682.5|394
1646970600000|2022-03-11 03:50:00|1705.55|1687.75|1714.35|1696.55|1715.4|1697.6|1704.25|1686.45|449
1646970900000|2022-03-11 03:55:00|1714.49|1696.69|1713.6|1695.8|1716.49|1698.69|1712.31|1694.51|521
1646971200000|2022-03-11 04:00:00|1713.53|1695.73|1712.73|1694.93|1714.55|1696.75|1709.51|1691.71|425
1646971500000|2022-03-11 04:05:00|1712.71|1694.91|1712.58|1694.78|1713.34|1695.54|1710.8|1693|286
1646971800000|2022-03-11 04:10:00|1712.96|1695.16|1723.2|1705.4|1723.2|1705.4|1712.55|1694.75|350
1646972100000|2022-03-11 04:15:00|1722.98|1705.18|1725.6|1707.8|1729|1711.2|1719.3|1701.5|509
1646972400000|2022-03-11 04:20:00|1725.57|1707.77|1719.13|1701.33|1726.92|1709.12|1718.15|1700.35|575
1646972700000|2022-03-11 04:25:00|1719.07|1701.27|1716.49|1698.69|1719.12|1701.32|1715.58|1697.78|373
1646973000000|2022-03-11 04:30:00|1716.47|1698.67|1717.37|1699.57|1720.26|1702.46|1715.4|1697.6|341
1646973300000|2022-03-11 04:35:00|1717.36|1699.56|1715.86|1698.06|1719.23|1701.43|1715.59|1697.79|282
1646973600000|2022-03-11 04:40:00|1715.87|1698.07|1713.67|1695.87|1716.6|1698.8|1712.55|1694.75|278
1646973900000|2022-03-11 04:45:00|1713.66|1695.86|1704.75|1686.95|1714.15|1696.35|1703.74|1685.94|454
1646974200000|2022-03-11 04:50:00|1704.89|1687.09|1708.21|1690.41|1709.74|1691.94|1704.55|1686.75|422
1646974500000|2022-03-11 04:55:00|1708.3|1690.5|1710.69|1692.89|1715.23|1697.43|1708.3|1690.5|393
1646974800000|2022-03-11 05:00:00|1710.53|1692.73|1712.68|1694.88|1714.18|1696.38|1710.14|1692.34|456
1646975100000|2022-03-11 05:05:00|1712.62|1694.82|1715.96|1698.16|1716.32|1698.52|1708.42|1690.62|436
1646975400000|2022-03-11 05:10:00|1715.97|1698.17|1714.62|1696.82|1716.31|1698.51|1714|1696.2|319
1646975700000|2022-03-11 05:15:00|1714.72|1696.92|1719.03|1701.23|1719.56|1701.76|1713.88|1696.08|291
1646976000000|2022-03-11 05:20:00|1719.08|1701.28|1722.27|1704.47|1724.2|1706.4|1717.75|1699.95|368
1646976300000|2022-03-11 05:25:00|1722.29|1704.49|1724.46|1706.66|1725.96|1708.16|1721.6|1703.8|269
1646976600000|2022-03-11 05:30:00|1724.49|1706.69|1732.17|1714.37|1732.17|1714.37|1724.45|1706.65|368
1646976900000|2022-03-11 05:35:00|1732.33|1714.53|1736.27|1718.47|1736.46|1718.66|1732.15|1714.35|454
1646977200000|2022-03-11 05:40:00|1736.29|1718.49|1739.24|1721.44|1741.64|1723.84|1734.81|1717.01|670
1646977500000|2022-03-11 05:45:00|1739.23|1721.43|1737.31|1719.51|1740.41|1722.61|1734.44|1716.64|647
1646977800000|2022-03-11 05:50:00|1737.3|1719.5|1737.67|1719.87|1738.53|1720.73|1736.57|1718.77|464
1646978100000|2022-03-11 05:55:00|1737.5|1719.7|1741.08|1723.28|1741.24|1723.44|1737.4|1719.6|425
1646978400000|2022-03-11 06:00:00|1741.09|1723.29|1753.29|1735.49|1760.05|1742.25|1740.31|1722.51|778
1646978700000|2022-03-11 06:05:00|1752.86|1735.06|1752.2|1734.4|1755.06|1737.26|1749.4|1731.6|635
1646979000000|2022-03-11 06:10:00|1752.18|1734.38|1759.25|1741.45|1759.64|1741.84|1751.1|1733.3|488
1646979300000|2022-03-11 06:15:00|1759.47|1741.67|1763.4|1745.6|1767.76|1749.96|1759.47|1741.67|550
1646979600000|2022-03-11 06:20:00|1763.39|1745.59|1768.98|1751.18|1774.4|1756.6|1762.43|1744.63|692
1646979900000|2022-03-11 06:25:00|1768.96|1751.16|1777.65|1759.85|1779.21|1761.41|1765.29|1747.49|591
1646980200000|2022-03-11 06:30:00|1777.68|1759.88|1764.75|1746.95|1778.11|1760.31|1761.05|1743.25|767
1646980500000|2022-03-11 06:35:00|1765.2|1747.4|1768.49|1750.69|1769.35|1751.55|1764.85|1747.05|651
1646980800000|2022-03-11 06:40:00|1768.5|1750.7|1767.83|1750.03|1770.65|1752.85|1767.5|1749.7|457
1646981100000|2022-03-11 06:45:00|1767.8|1750|1771.95|1754.15|1772.43|1754.63|1764.5|1746.7|557
1646981400000|2022-03-11 06:50:00|1772|1754.2|1771.2|1753.4|1774.42|1756.62|1769.24|1751.44|476
1646981700000|2022-03-11 06:55:00|1771.15|1753.35|1773.68|1755.88|1774.3|1756.5|1771.15|1753.35|493
1646982000000|2022-03-11 07:00:00|1773.72|1755.92|1785.19|1767.39|1786.4|1768.6|1773.69|1755.89|705
1646982300000|2022-03-11 07:05:00|1785.25|1767.45|1788.13|1770.33|1788.5|1770.7|1783.35|1765.55|786
1646982600000|2022-03-11 07:10:00|1787.75|1769.95|1785.59|1767.79|1794.4|1776.6|1784.25|1766.45|652
1646982900000|2022-03-11 07:15:00|1785.54|1767.74|1782.37|1764.57|1785.57|1767.77|1779.92|1762.12|621
1646983200000|2022-03-11 07:20:00|1782.3|1764.5|1791.2|1773.4|1791.26|1773.46|1782.12|1764.32|472
1646983500000|2022-03-11 07:25:00|1791.19|1773.39|1793|1775.2|1794.01|1776.21|1789.98|1772.18|466
1646983800000|2022-03-11 07:30:00|1793.02|1775.22|1792.93|1775.13|1793.02|1775.22|1788.4|1770.6|549
1646984100000|2022-03-11 07:35:00|1793.11|1775.31|1791.85|1774.05|1793.11|1775.31|1789.03|1771.23|513
1646984400000|2022-03-11 07:40:00|1791.86|1774.06|1790.83|1773.03|1794.44|1776.64|1789.79|1771.99|508
1646984700000|2022-03-11 07:45:00|1790.64|1772.84|1785.8|1768|1790.83|1773.03|1784.62|1766.82|563
1646985000000|2022-03-11 07:50:00|1785.82|1768.02|1783.35|1765.55|1786.34|1768.54|1783.26|1765.46|381
1646985300000|2022-03-11 07:55:00|1783.38|1765.58|1782.81|1765.01|1783.38|1765.58|1780.21|1762.41|472
1646985600000|2022-03-11 08:00:00|1782.79|1764.99|1784.12|1766.32|1784.99|1767.19|1780.95|1763.15|638
1646985900000|2022-03-11 08:05:00|1784.13|1766.33|1788.14|1770.34|1789.8|1772|1784.1|1766.3|461
1646986200000|2022-03-11 08:10:00|1788.16|1770.36|1787.21|1769.41|1788.67|1770.87|1785.9|1768.1|395
1646986500000|2022-03-11 08:15:00|1787.22|1769.42|1780.32|1762.52|1789.21|1771.41|1779.21|1761.41|493
1646986800000|2022-03-11 08:20:00|1780.28|1762.48|1780.22|1762.42|1782.07|1764.27|1778.78|1760.98|614
1646987100000|2022-03-11 08:25:00|1780.24|1762.44|1779.35|1761.55|1780.26|1762.46|1777.39|1759.59|526
1646987400000|2022-03-11 08:30:00|1779.34|1761.54|1778.94|1761.14|1779.93|1762.13|1777.67|1759.87|595
1646987700000|2022-03-11 08:35:00|1779.04|1761.24|1782.24|1764.44|1783.84|1766.04|1778.29|1760.49|597
1646988000000|2022-03-11 08:40:00|1782.25|1764.45|1783.82|1766.02|1787.78|1769.98|1781.81|1764.01|426
1646988300000|2022-03-11 08:45:00|1784.1|1766.3|1785.07|1767.27|1786.23|1768.43|1783.85|1766.05|314
1646988600000|2022-03-11 08:50:00|1785.04|1767.24|1779.84|1762.04|1785.07|1767.27|1779.53|1761.73|414
1646988900000|2022-03-11 08:55:00|1779.88|1762.08|1778.95|1761.15|1783.91|1766.11|1778.88|1761.08|507
1646989200000|2022-03-11 09:00:00|1778.96|1761.16|1783.37|1765.57|1784.23|1766.43|1778.42|1760.62|450
1646989500000|2022-03-11 09:05:00|1783.34|1765.54|1784.73|1766.93|1786.93|1769.13|1783.21|1765.41|356
1646989800000|2022-03-11 09:10:00|1784.75|1766.95|1781.11|1763.31|1784.8|1767|1780.88|1763.08|284
1646990100000|2022-03-11 09:15:00|1781.08|1763.28|1785.05|1767.25|1785.89|1768.09|1779.89|1762.09|513
1646990400000|2022-03-11 09:20:00|1785.02|1767.22|1786.34|1768.54|1787.63|1769.83|1784.3|1766.5|287
1646990700000|2022-03-11 09:25:00|1786.13|1768.33|1787.66|1769.86|1789.03|1771.23|1785.05|1767.25|468
1646991000000|2022-03-11 09:30:00|1787.83|1770.03|1785.05|1767.25|1787.9|1770.1|1784.05|1766.25|355
1646991300000|2022-03-11 09:35:00|1785.02|1767.22|1780.79|1762.99|1785.07|1767.27|1780.72|1762.92|384
1646991600000|2022-03-11 09:40:00|1780.73|1762.93|1776.41|1758.61|1781.4|1763.6|1768.48|1750.68|727
1646991900000|2022-03-11 09:45:00|1776.4|1758.6|1782.93|1765.13|1783.85|1766.05|1776.4|1758.6|595
1646992200000|2022-03-11 09:50:00|1782.89|1765.09|1785.11|1767.31|1788.01|1770.21|1782.26|1764.46|465
1646992500000|2022-03-11 09:55:00|1785|1767.2|1785.16|1767.36|1786.76|1768.96|1784.02|1766.22|414
1646992800000|2022-03-11 10:00:00|1785.19|1767.39|1785.5|1767.7|1788.2|1770.4|1784.2|1766.4|497
1646993100000|2022-03-11 10:05:00|1785.48|1767.68|1792.87|1775.07|1793.33|1775.53|1781.61|1763.81|543
1646993400000|2022-03-11 10:10:00|1792.9|1775.1|1793.57|1775.77|1799.3|1781.5|1791.79|1773.99|500
1646993700000|2022-03-11 10:15:00|1793.55|1775.75|1787.21|1769.41|1795.46|1777.66|1786.17|1768.37|595
1646994000000|2022-03-11 10:20:00|1787.19|1769.39|1791.97|1774.17|1792.04|1774.24|1784.49|1766.69|547
1646994300000|2022-03-11 10:25:00|1791.91|1774.11|1790.01|1772.21|1792.82|1775.02|1789.15|1771.35|457
1646994600000|2022-03-11 10:30:00|1789.97|1772.17|1788.99|1771.19|1791.77|1773.97|1788.11|1770.31|442
1646994900000|2022-03-11 10:35:00|1789.01|1771.21|1782.87|1765.07|1789.24|1771.44|1780.35|1762.55|508
1646995200000|2022-03-11 10:40:00|1782.81|1765.01|1782.24|1764.44|1785.93|1768.13|1781.2|1763.4|419
1646995500000|2022-03-11 10:45:00|1782.37|1764.57|1783|1765.2|1783.41|1765.61|1781.29|1763.49|415
1646995800000|2022-03-11 10:50:00|1782.99|1765.19|1780.2|1762.4|1783.29|1765.49|1779.44|1761.64|335
1646996100000|2022-03-11 10:55:00|1780.26|1762.46|1782.53|1764.73|1784.2|1766.4|1779.5|1761.7|403
1646996400000|2022-03-11 11:00:00|1782.75|1764.95|1780.29|1762.49|1782.75|1764.95|1778.83|1761.03|661
1646996700000|2022-03-11 11:05:00|1780.41|1762.61|1780.37|1762.57|1781.1|1763.3|1779.21|1761.41|391
1646997000000|2022-03-11 11:10:00|1780.4|1762.6|1780.89|1763.09|1782.62|1764.82|1778.65|1760.85|515
1646997300000|2022-03-11 11:15:00|1780.85|1763.05|1780.81|1763.01|1783.19|1765.39|1780.61|1762.81|381
1646997600000|2022-03-11 11:20:00|1780.9|1763.1|1789.91|1772.11|1796.46|1778.66|1776.37|1758.57|693
1646997900000|2022-03-11 11:25:00|1789.76|1771.96|1790.65|1772.85|1798.16|1780.36|1785.7|1767.9|981
1646998200000|2022-03-11 11:30:00|1790.63|1772.83|1806.07|1788.27|1812.76|1794.96|1788.7|1770.9|955
1646998500000|2022-03-11 11:35:00|1806.18|1788.38|1820.08|1802.28|1821.4|1803.6|1806.18|1788.38|953
1646998800000|2022-03-11 11:40:00|1820.05|1802.25|1820.38|1802.58|1826.18|1808.38|1818.42|1800.62|797
1646999100000|2022-03-11 11:45:00|1820.34|1802.54|1829.03|1811.23|1833.2|1815.4|1817.27|1799.47|897
1646999400000|2022-03-11 11:50:00|1828.86|1811.06|1814.39|1796.59|1830|1812.2|1809.4|1791.6|916
1646999700000|2022-03-11 11:55:00|1813.71|1795.91|1832.81|1815.01|1833.4|1815.6|1813.66|1795.86|806
1647000000000|2022-03-11 12:00:00|1832.5|1814.7|1830.41|1812.61|1838.43|1820.63|1826.67|1808.87|833
1647000300000|2022-03-11 12:05:00|1830.44|1812.64|1835.92|1818.12|1837.69|1819.89|1826.35|1808.55|824
1647000600000|2022-03-11 12:10:00|1835.95|1818.15|1828.37|1810.57|1835.95|1818.15|1824.05|1806.25|799
1647000900000|2022-03-11 12:15:00|1828.24|1810.44|1828.98|1811.18|1832.55|1814.75|1827.1|1809.3|722
1647001200000|2022-03-11 12:20:00|1828.93|1811.13|1845.18|1827.38|1848.15|1830.35|1827.12|1809.32|881
1647001500000|2022-03-11 12:25:00|1845.17|1827.37|1846.33|1828.53|1846.33|1828.53|1838.78|1820.98|832
1647001800000|2022-03-11 12:30:00|1847.02|1829.22|1849.89|1832.09|1857.4|1839.6|1846.52|1828.72|845
1647002100000|2022-03-11 12:35:00|1849.75|1831.95|1845.8|1828|1850|1832.2|1842.18|1824.38|840
1647002400000|2022-03-11 12:40:00|1845.81|1828.01|1839.92|1822.12|1845.97|1828.17|1838.73|1820.93|596
1647002700000|2022-03-11 12:45:00|1839.58|1821.78|1834.23|1816.43|1844.03|1826.23|1832.47|1814.67|747
1647003000000|2022-03-11 12:50:00|1834.24|1816.44|1832|1814.2|1838.8|1821|1831.4|1813.6|754
1647003300000|2022-03-11 12:55:00|1832.11|1814.31|1836.63|1818.83|1837.84|1820.04|1830.55|1812.75|734
1647003600000|2022-03-11 13:00:00|1836.65|1818.85|1837.69|1819.89|1838.23|1820.43|1836.11|1818.31|591
1647003900000|2022-03-11 13:05:00|1837.73|1819.93|1838.64|1820.84|1841.08|1823.28|1834.5|1816.7|650
1647004200000|2022-03-11 13:10:00|1838.62|1820.82|1824.49|1806.69|1838.81|1821.01|1820.7|1802.9|843
1647004500000|2022-03-11 13:15:00|1824.45|1806.65|1819.09|1801.29|1828.89|1811.09|1815.29|1797.49|921
1647004800000|2022-03-11 13:20:00|1819.05|1801.25|1828.95|1811.15|1830.39|1812.59|1817.04|1799.24|881
1647005100000|2022-03-11 13:25:00|1828.92|1811.12|1831.8|1814|1831.8|1814|1826.57|1808.77|661
1647005400000|2022-03-11 13:30:00|1831.81|1814.01|1824.64|1806.84|1832.61|1814.81|1824.56|1806.76|719
1647005700000|2022-03-11 13:35:00|1824.65|1806.85|1821.29|1803.49|1825.55|1807.75|1816.03|1798.23|765
1647006000000|2022-03-11 13:40:00|1821.28|1803.48|1815.53|1797.73|1821.9|1804.1|1814.38|1796.58|849
1647006300000|2022-03-11 13:45:00|1815.45|1797.65|1813.65|1795.85|1822.56|1804.76|1810.3|1792.5|785
1647006600000|2022-03-11 13:50:00|1813.59|1795.79|1816.22|1798.42|1819.85|1802.05|1812.74|1794.94|709
1647006900000|2022-03-11 13:55:00|1816.24|1798.44|1815.14|1797.34|1817.02|1799.22|1813.13|1795.33|768
1647007200000|2022-03-11 14:00:00|1814.88|1797.08|1818.71|1800.91|1818.71|1800.91|1813.95|1796.15|663
1647007500000|2022-03-11 14:05:00|1818.7|1800.9|1823.67|1805.87|1826.07|1808.27|1818.61|1800.81|618
1647007800000|2022-03-11 14:10:00|1823.69|1805.89|1821.39|1803.59|1823.72|1805.92|1817.04|1799.24|495
1647008100000|2022-03-11 14:15:00|1821.33|1803.53|1817.66|1799.86|1821.87|1804.07|1816.6|1798.8|523
1647008400000|2022-03-11 14:20:00|1817.69|1799.89|1819.47|1801.67|1821.51|1803.71|1817.58|1799.78|545
1647008700000|2022-03-11 14:25:00|1819.71|1801.91|1824.87|1807.07|1827.6|1809.8|1819.47|1801.67|700
1647009000000|2022-03-11 14:30:00|1825.1|1807.3|1825.72|1807.92|1831.4|1813.6|1823.72|1805.92|615
1647009300000|2022-03-11 14:35:00|1825.68|1807.88|1819.34|1801.54|1826.81|1809.01|1819.34|1801.54|644
1647009600000|2022-03-11 14:40:00|1819.11|1801.31|1814.59|1796.79|1819.18|1801.38|1804.4|1786.6|870
1647009900000|2022-03-11 14:45:00|1814.24|1796.44|1815.17|1797.37|1817.09|1799.29|1812.65|1794.85|782
1647010200000|2022-03-11 14:50:00|1815.2|1797.4|1804.55|1786.75|1820.27|1802.47|1804.13|1786.33|720
1647010500000|2022-03-11 14:55:00|1804.62|1786.82|1808.48|1790.68|1808.48|1790.68|1804.57|1786.77|708
1647010800000|2022-03-11 15:00:00|1808.49|1790.69|1804|1786.2|1808.94|1791.14|1803.16|1785.36|774
1647011100000|2022-03-11 15:05:00|1804.08|1786.28|1792.87|1775.07|1806.7|1788.9|1790.09|1772.29|763
1647011400000|2022-03-11 15:10:00|1792.85|1775.05|1798.48|1780.68|1798.85|1781.05|1792.76|1774.96|773
1647011700000|2022-03-11 15:15:00|1798.4|1780.6|1788.38|1770.58|1798.51|1780.71|1787.4|1769.6|782
1647012000000|2022-03-11 15:20:00|1788.09|1770.29|1795.85|1778.05|1798.7|1780.9|1784.02|1766.22|828
1647012300000|2022-03-11 15:25:00|1795.73|1777.93|1795.77|1777.97|1800.95|1783.15|1795.51|1777.71|791
1647012600000|2022-03-11 15:30:00|1795.65|1777.85|1793.23|1775.43|1798.05|1780.25|1790.6|1772.8|745
1647012900000|2022-03-11 15:35:00|1793.51|1775.71|1800.9|1783.1|1801.5|1783.7|1791.35|1773.55|805
1647013200000|2022-03-11 15:40:00|1800.93|1783.13|1800.62|1782.82|1803.49|1785.69|1798.42|1780.62|638
1647013500000|2022-03-11 15:45:00|1800.66|1782.86|1799.64|1781.84|1807.51|1789.71|1798|1780.2|630
1647013800000|2022-03-11 15:50:00|1799.63|1781.83|1798.55|1780.75|1806.33|1788.53|1797.4|1779.6|687
1647014100000|2022-03-11 15:55:00|1798.56|1780.76|1799.09|1781.29|1801.94|1784.14|1793.77|1775.97|795
1647014400000|2022-03-11 16:00:00|1799.15|1781.35|1818.37|1800.57|1820.38|1802.58|1796.13|1778.33|805
1647014700000|2022-03-11 16:05:00|1818.38|1800.58|1813.36|1795.56|1819.38|1801.58|1794.72|1776.92|897
1647015000000|2022-03-11 16:10:00|1813.3|1795.5|1817.39|1799.59|1826.89|1809.09|1810.54|1792.74|892
1647015300000|2022-03-11 16:15:00|1817.37|1799.57|1843.2|1825.4|1843.2|1825.4|1815.84|1798.04|785
1647015600000|2022-03-11 16:20:00|1842.64|1824.84|1829.07|1811.27|1847.9|1830.1|1829.07|1811.27|819
1647015900000|2022-03-11 16:25:00|1829.05|1811.25|1828.26|1810.46|1836.73|1818.93|1825.27|1807.47|767
1647016200000|2022-03-11 16:30:00|1828.18|1810.38|1818.45|1800.65|1835.4|1817.6|1814.9|1797.1|795
1647016500000|2022-03-11 16:35:00|1818.4|1800.6|1819.78|1801.98|1826.23|1808.43|1814.4|1796.6|766
1647016800000|2022-03-11 16:40:00|1819.7|1801.9|1811.94|1794.14|1823.44|1805.64|1809.35|1791.55|746
1647017100000|2022-03-11 16:45:00|1811.98|1794.18|1808.6|1790.8|1814.32|1796.52|1805.73|1787.93|610
1647017400000|2022-03-11 16:50:00|1808.55|1790.75|1802.4|1784.6|1808.56|1790.76|1797.92|1780.12|773
1647017700000|2022-03-11 16:55:00|1802.42|1784.62|1798.41|1780.61|1804.42|1786.62|1793.4|1775.6|616
1647018000000|2022-03-11 17:00:00|1798.42|1780.62|1799.6|1781.8|1803.06|1785.26|1795.63|1777.83|712
1647018300000|2022-03-11 17:05:00|1799.81|1782.01|1782.95|1765.15|1800.89|1783.09|1777.51|1759.71|574
1647018600000|2022-03-11 17:10:00|1782.56|1764.76|1764.42|1746.62|1784.6|1766.8|1762.35|1744.55|861
1647018900000|2022-03-11 17:15:00|1764.4|1746.6|1768.37|1750.57|1768.55|1750.75|1761.4|1743.6|700
1647019200000|2022-03-11 17:20:00|1768.32|1750.52|1769.4|1751.6|1775.41|1757.61|1766.25|1748.45|579
1647019500000|2022-03-11 17:25:00|1769.51|1751.71|1766.79|1748.99|1770.8|1753|1765.31|1747.51|534
1647019800000|2022-03-11 17:30:00|1766.82|1749.02|1763.8|1746|1772.05|1754.25|1761.55|1743.75|569
1647020100000|2022-03-11 17:35:00|1763.9|1746.1|1758.1|1740.3|1765.4|1747.6|1755.6|1737.8|586
1647020400000|2022-03-11 17:40:00|1758.4|1740.6|1764.53|1746.73|1764.85|1747.05|1757.88|1740.08|547
1647020700000|2022-03-11 17:45:00|1764.49|1746.69|1766.79|1748.99|1768.7|1750.9|1761.89|1744.09|549
1647021000000|2022-03-11 17:50:00|1766.93|1749.13|1772.35|1754.55|1774.15|1756.35|1766.93|1749.13|534
1647021300000|2022-03-11 17:55:00|1772.36|1754.56|1771.35|1753.55|1775.92|1758.12|1770.6|1752.8|455
1647021600000|2022-03-11 18:00:00|1771.41|1753.61|1771.53|1753.73|1777.58|1759.78|1768.71|1750.91|586
1647021900000|2022-03-11 18:05:00|1771.49|1753.69|1770.85|1753.05|1772.95|1755.15|1770.19|1752.39|532
1647022200000|2022-03-11 18:10:00|1770.83|1753.03|1771.23|1753.43|1774.33|1756.53|1769.81|1752.01|421
1647022500000|2022-03-11 18:15:00|1771.39|1753.59|1772.17|1754.37|1773.45|1755.65|1770.57|1752.77|435
1647022800000|2022-03-11 18:20:00|1772.16|1754.36|1775.77|1757.97|1776.49|1758.69|1772.16|1754.36|470
1647023100000|2022-03-11 18:25:00|1775.78|1757.98|1775.61|1757.81|1776.7|1758.9|1772.9|1755.1|420
1647023400000|2022-03-11 18:30:00|1775.58|1757.78|1776.92|1759.12|1777.4|1759.6|1772.45|1754.65|318
1647023700000|2022-03-11 18:35:00|1776.94|1759.14|1769.89|1752.09|1777.55|1759.75|1769.85|1752.05|378
1647024000000|2022-03-11 18:40:00|1769.7|1751.9|1768|1750.2|1769.77|1751.97|1764.83|1747.03|541
1647024300000|2022-03-11 18:45:00|1767.41|1749.61|1769.95|1752.15|1769.95|1752.15|1766.49|1748.69|258
1647024600000|2022-03-11 18:50:00|1770|1752.2|1764.12|1746.32|1770.86|1753.06|1763.49|1745.69|468
1647024900000|2022-03-11 18:55:00|1764.01|1746.21|1761.99|1744.19|1767|1749.2|1761.67|1743.87|481
1647025200000|2022-03-11 19:00:00|1761.91|1744.11|1761.73|1743.93|1764.89|1747.09|1760.55|1742.75|606
1647025500000|2022-03-11 19:05:00|1761.75|1743.95|1764.54|1746.74|1764.89|1747.09|1755.38|1737.58|530
1647025800000|2022-03-11 19:10:00|1764.49|1746.69|1768.36|1750.56|1768.36|1750.56|1761.39|1743.59|573
1647026100000|2022-03-11 19:15:00|1768.37|1750.57|1773.56|1755.76|1775.4|1757.6|1767.64|1749.84|567
1647026400000|2022-03-11 19:20:00|1773.55|1755.75|1776.78|1758.98|1782.47|1764.67|1773.55|1755.75|521
1647026700000|2022-03-11 19:25:00|1776.71|1758.91|1775.77|1757.97|1778.09|1760.29|1771.92|1754.12|561
1647027000000|2022-03-11 19:30:00|1775.75|1757.95|1778.73|1760.93|1781.07|1763.27|1774.84|1757.04|504
1647027300000|2022-03-11 19:35:00|1778.56|1760.76|1784.55|1766.75|1785.48|1767.68|1777.7|1759.9|437
1647027600000|2022-03-11 19:40:00|1784.72|1766.92|1787.37|1769.57|1790.95|1773.15|1782.07|1764.27|318
1647027900000|2022-03-11 19:45:00|1787.49|1769.69|1798.18|1780.38|1798.62|1780.82|1787.49|1769.69|451
1647028200000|2022-03-11 19:50:00|1798.2|1780.4|1799.49|1781.69|1801.4|1783.6|1793.68|1775.88|566
1647028500000|2022-03-11 19:55:00|1799.4|1781.6|1806.55|1788.75|1807.58|1789.78|1797.92|1780.12|528
1647028800000|2022-03-11 20:00:00|1806.6|1788.8|1799.34|1781.54|1806.6|1788.8|1792.89|1775.09|688
1647029100000|2022-03-11 20:05:00|1799.4|1781.6|1799.53|1781.73|1800.53|1782.73|1797.44|1779.64|508
1647029400000|2022-03-11 20:10:00|1799.35|1781.55|1800.59|1782.79|1812.2|1794.4|1798.29|1780.49|638
1647029700000|2022-03-11 20:15:00|1800.56|1782.76|1801.72|1783.92|1805.5|1787.7|1795.65|1777.85|623
1647030000000|2022-03-11 20:20:00|1801.71|1783.91|1801.59|1783.79|1803.47|1785.67|1799.47|1781.67|403
1647030300000|2022-03-11 20:25:00|1801.53|1783.73|1799.54|1781.74|1804.8|1787|1796.63|1778.83|547
1647030600000|2022-03-11 20:30:00|1799.5|1781.7|1793.32|1775.52|1800.02|1782.22|1791.48|1773.68|578
1647030900000|2022-03-11 20:35:00|1793.41|1775.61|1796.15|1778.35|1799.07|1781.27|1792.62|1774.82|580
1647031200000|2022-03-11 20:40:00|1796.24|1778.44|1793.56|1775.76|1797.19|1779.39|1792.33|1774.53|552
1647031500000|2022-03-11 20:45:00|1793.6|1775.8|1781.35|1763.55|1794.65|1776.85|1781.35|1763.55|632
1647031800000|2022-03-11 20:50:00|1781.3|1763.5|1780.66|1762.86|1785.15|1767.35|1779.59|1761.79|722
1647032100000|2022-03-11 20:55:00|1780.79|1762.99|1782.04|1764.24|1788.42|1770.62|1779.78|1761.98|604
1647032400000|2022-03-11 21:00:00|1781.95|1764.15|1787.7|1769.9|1794.45|1776.65|1781.58|1763.78|763
1647032700000|2022-03-11 21:05:00|1787.64|1769.84|1789.52|1771.72|1791.31|1773.51|1785.72|1767.92|671
1647033000000|2022-03-11 21:10:00|1789.47|1771.67|1787.63|1769.83|1793.74|1775.94|1786.55|1768.75|580
1647033300000|2022-03-11 21:15:00|1787.64|1769.84|1783.56|1765.76|1788.14|1770.34|1783.52|1765.72|526
1647033600000|2022-03-11 21:20:00|1783.54|1765.74|1790.72|1772.92|1791.81|1774.01|1780.21|1762.41|741
1647033900000|2022-03-11 21:25:00|1790.61|1772.81|1788.16|1770.36|1791.55|1773.75|1785.85|1768.05|636
1647034200000|2022-03-11 21:30:00|1788.14|1770.34|1790.67|1772.87|1793.57|1775.77|1786.35|1768.55|606
1647034500000|2022-03-11 21:35:00|1790.83|1773.03|1798.81|1781.01|1800.55|1782.75|1790.79|1772.99|589
1647034800000|2022-03-11 21:40:00|1798.79|1780.99|1798.64|1780.84|1798.81|1781.01|1792.78|1774.98|601
1647035100000|2022-03-11 21:45:00|1798.67|1780.87|1796.77|1778.97|1799.3|1781.5|1793.72|1775.92|546
1647035400000|2022-03-11 21:50:00|1796.78|1778.98|1795.45|1777.65|1796.96|1779.16|1794.56|1776.76|442
1647035700000|2022-03-11 21:55:00|1795.49|1777.69|1794.51|1776.71|1795.53|1777.73|1793.59|1775.79|365
1647072000000|2022-03-12 08:00:00|1838.26|1820.46|1840.73|1822.93|1842.3|1824.5|1835.45|1817.65|398
1647072300000|2022-03-12 08:05:00|1840.71|1822.91|1835.51|1817.71|1843.56|1825.76|1835.41|1817.61|431
1647072600000|2022-03-12 08:10:00|1835.53|1817.73|1828.84|1811.04|1837.15|1819.35|1824.9|1807.1|669
1647072900000|2022-03-12 08:15:00|1828.8|1811|1822.47|1804.67|1830.49|1812.69|1821.81|1804.01|480
1647073200000|2022-03-12 08:20:00|1822.44|1804.64|1824.25|1806.45|1829.46|1811.66|1822.44|1804.64|534
1647073500000|2022-03-12 08:25:00|1824.47|1806.67|1824.89|1807.09|1827.84|1810.04|1821.43|1803.63|679
1647073800000|2022-03-12 08:30:00|1824.88|1807.08|1825.61|1807.81|1827.97|1810.17|1816.86|1799.06|616
1647074100000|2022-03-12 08:35:00|1825.65|1807.85|1831.94|1814.14|1834.03|1816.23|1825.6|1807.8|523
1647074400000|2022-03-12 08:40:00|1831.92|1814.12|1836.45|1818.65|1836.45|1818.65|1830.84|1813.04|375
1647074700000|2022-03-12 08:45:00|1836.59|1818.79|1833.59|1815.79|1838.65|1820.85|1831.31|1813.51|581
1647075000000|2022-03-12 08:50:00|1833.6|1815.8|1835.72|1817.92|1836.79|1818.99|1831.04|1813.24|442
1647075300000|2022-03-12 08:55:00|1835.67|1817.87|1830.98|1813.18|1835.89|1818.09|1830.71|1812.91|355
1647075600000|2022-03-12 09:00:00|1831.01|1813.21|1832.1|1814.3|1832.97|1815.17|1827.13|1809.33|512
1647075900000|2022-03-12 09:05:00|1831.69|1813.89|1835.38|1817.58|1835.59|1817.79|1830.72|1812.92|262
1647076200000|2022-03-12 09:10:00|1835.37|1817.57|1836.54|1818.74|1840.55|1822.75|1835.3|1817.5|387
1647076500000|2022-03-12 09:15:00|1836.62|1818.82|1840.61|1822.81|1841.03|1823.23|1835.57|1817.77|344
1647076800000|2022-03-12 09:20:00|1840.59|1822.79|1839.65|1821.85|1846.24|1828.44|1839.65|1821.85|344
1647077100000|2022-03-12 09:25:00|1839.64|1821.84|1843.94|1826.14|1844.61|1826.81|1835.46|1817.66|441
1647077400000|2022-03-12 09:30:00|1843.93|1826.13|1842.6|1824.8|1844.99|1827.19|1841.59|1823.79|483
1647077700000|2022-03-12 09:35:00|1842.61|1824.81|1840.29|1822.49|1844.18|1826.38|1840.27|1822.47|447
1647078000000|2022-03-12 09:40:00|1840.41|1822.61|1841.57|1823.77|1842.83|1825.03|1837.91|1820.11|310
1647078300000|2022-03-12 09:45:00|1841.56|1823.76|1840.19|1822.39|1844.87|1827.07|1840.19|1822.39|361
1647078600000|2022-03-12 09:50:00|1840.27|1822.47|1839.32|1821.52|1840.47|1822.67|1834.56|1816.76|460
1647078900000|2022-03-12 09:55:00|1839.43|1821.63|1836.56|1818.76|1839.54|1821.74|1836.5|1818.7|270
1647079200000|2022-03-12 10:00:00|1836.57|1818.77|1831.75|1813.95|1839.57|1821.77|1831.6|1813.8|415
1647079500000|2022-03-12 10:05:00|1831.79|1813.99|1832.95|1815.15|1833.6|1815.8|1829.08|1811.28|404
1647079800000|2022-03-12 10:10:00|1832.94|1815.14|1836.47|1818.67|1837.67|1819.87|1832.91|1815.11|282
1647080100000|2022-03-12 10:15:00|1836.45|1818.65|1833.35|1815.55|1836.57|1818.77|1831.38|1813.58|403
1647080400000|2022-03-12 10:20:00|1833.36|1815.56|1840.67|1822.87|1841.72|1823.92|1833.2|1815.4|430
1647080700000|2022-03-12 10:25:00|1840.65|1822.85|1842.36|1824.56|1842.37|1824.57|1836.15|1818.35|422
1647081000000|2022-03-12 10:30:00|1842.38|1824.58|1838.65|1820.85|1842.38|1824.58|1838.02|1820.22|346
1647081300000|2022-03-12 10:35:00|1838.55|1820.75|1841.9|1824.1|1842.18|1824.38|1837.27|1819.47|361
1647081600000|2022-03-12 10:40:00|1841.88|1824.08|1839.42|1821.62|1847.81|1830.01|1837.98|1820.18|501
1647081900000|2022-03-12 10:45:00|1839.44|1821.64|1839.53|1821.73|1840.57|1822.77|1835.56|1817.76|377
1647082200000|2022-03-12 10:50:00|1839.38|1821.58|1834.39|1816.59|1839.49|1821.69|1834.39|1816.59|267
1647082500000|2022-03-12 10:55:00|1834.41|1816.61|1837.59|1819.79|1839.39|1821.59|1834.37|1816.57|349
1647082800000|2022-03-12 11:00:00|1837.57|1819.77|1837.68|1819.88|1838.45|1820.65|1835.74|1817.94|234
1647083100000|2022-03-12 11:05:00|1837.73|1819.93|1838.72|1820.92|1839.6|1821.8|1834.49|1816.69|335
1647083400000|2022-03-12 11:10:00|1838.67|1820.87|1841.06|1823.26|1841.1|1823.3|1837.34|1819.54|282
1647083700000|2022-03-12 11:15:00|1841.05|1823.25|1841.32|1823.52|1842.75|1824.95|1839.45|1821.65|313
1647084000000|2022-03-12 11:20:00|1841.29|1823.49|1848.53|1830.73|1851.28|1833.48|1841.29|1823.49|505
1647084300000|2022-03-12 11:25:00|1848.43|1830.63|1844.56|1826.76|1849.65|1831.85|1844.43|1826.63|447
1647084600000|2022-03-12 11:30:00|1844.46|1826.66|1845.36|1827.56|1846.34|1828.54|1843.24|1825.44|319
1647084900000|2022-03-12 11:35:00|1845.32|1827.52|1841.5|1823.7|1845.6|1827.8|1841.48|1823.68|301
1647085200000|2022-03-12 11:40:00|1841.51|1823.71|1829.17|1811.37|1843.32|1825.52|1829.12|1811.32|501
1647085500000|2022-03-12 11:45:00|1829.13|1811.33|1828.46|1810.66|1833.42|1815.62|1824.32|1806.52|648
1647085800000|2022-03-12 11:50:00|1828.9|1811.1|1829.26|1811.46|1831.19|1813.39|1825.21|1807.41|605
1647086100000|2022-03-12 11:55:00|1829.28|1811.48|1828.32|1810.52|1830.63|1812.83|1827.33|1809.53|478
1647086400000|2022-03-12 12:00:00|1828.33|1810.53|1823.53|1805.73|1831.14|1813.34|1822.92|1805.12|606
1647086700000|2022-03-12 12:05:00|1823.73|1805.93|1816.3|1798.5|1825.04|1807.24|1815.03|1797.23|611
1647087000000|2022-03-12 12:10:00|1816.31|1798.51|1816.83|1799.03|1817.88|1800.08|1814.8|1797|448
1647087300000|2022-03-12 12:15:00|1816.82|1799.02|1823.4|1805.6|1823.61|1805.81|1814.8|1797|583
1647087600000|2022-03-12 12:20:00|1823.22|1805.42|1825.69|1807.89|1826.08|1808.28|1821.48|1803.68|517
1647087900000|2022-03-12 12:25:00|1825.49|1807.69|1826.51|1808.71|1829.28|1811.48|1822.55|1804.75|440
1647088200000|2022-03-12 12:30:00|1826.53|1808.73|1828.3|1810.5|1830.6|1812.8|1826.29|1808.49|445
1647088500000|2022-03-12 12:35:00|1828.29|1810.49|1819.1|1801.3|1828.74|1810.94|1816.41|1798.61|479
1647088800000|2022-03-12 12:40:00|1819.08|1801.28|1816.25|1798.45|1821.63|1803.83|1816.23|1798.43|520
1647089100000|2022-03-12 12:45:00|1816.31|1798.51|1817.69|1799.89|1818.55|1800.75|1813.38|1795.58|621
1647089400000|2022-03-12 12:50:00|1817.68|1799.88|1820.68|1802.88|1820.76|1802.96|1817.56|1799.76|497
1647089700000|2022-03-12 12:55:00|1820.69|1802.89|1815.9|1798.1|1820.72|1802.92|1815.67|1797.87|477
1647090000000|2022-03-12 13:00:00|1815.91|1798.11|1818.6|1800.8|1818.6|1800.8|1813.59|1795.79|461
1647090300000|2022-03-12 13:05:00|1818.46|1800.66|1822.45|1804.65|1822.48|1804.68|1817.83|1800.03|458
1647090600000|2022-03-12 13:10:00|1822.38|1804.58|1822.58|1804.78|1822.92|1805.12|1821.51|1803.71|313
1647090900000|2022-03-12 13:15:00|1822.59|1804.79|1824.66|1806.86|1825.73|1807.93|1822.59|1804.79|430
1647091200000|2022-03-12 13:20:00|1824.68|1806.88|1822.38|1804.58|1825.66|1807.86|1822.13|1804.33|377
1647091500000|2022-03-12 13:25:00|1822.46|1804.66|1823.29|1805.49|1824.17|1806.37|1821.75|1803.95|317
1647091800000|2022-03-12 13:30:00|1823.24|1805.44|1819.55|1801.75|1823.37|1805.57|1818.4|1800.6|317
1647092100000|2022-03-12 13:35:00|1819.72|1801.92|1823.55|1805.75|1823.6|1805.8|1819.38|1801.58|322
1647092400000|2022-03-12 13:40:00|1823.57|1805.77|1820.33|1802.53|1824.89|1807.09|1819.42|1801.62|392
1647092700000|2022-03-12 13:45:00|1820.31|1802.51|1818.54|1800.74|1821.74|1803.94|1817.33|1799.53|379
1647093000000|2022-03-12 13:50:00|1818.52|1800.72|1819.26|1801.46|1819.63|1801.83|1817.47|1799.67|296
1647093300000|2022-03-12 13:55:00|1819.21|1801.41|1821.01|1803.21|1822.38|1804.58|1819.17|1801.37|262
1647093600000|2022-03-12 14:00:00|1820.52|1802.72|1824.59|1806.79|1825.03|1807.23|1816.14|1798.34|556
1647093900000|2022-03-12 14:05:00|1825.07|1807.27|1819.34|1801.54|1825.23|1807.43|1818.37|1800.57|422
1647094200000|2022-03-12 14:10:00|1819.4|1801.6|1823.1|1805.3|1824.07|1806.27|1819.21|1801.41|338
1647094500000|2022-03-12 14:15:00|1823.13|1805.33|1824.51|1806.71|1827.04|1809.24|1823.01|1805.21|313
1647094800000|2022-03-12 14:20:00|1824.5|1806.7|1822.15|1804.35|1827.82|1810.02|1821.41|1803.61|286
1647095100000|2022-03-12 14:25:00|1822.17|1804.37|1824.58|1806.78|1825.23|1807.43|1822.17|1804.37|287
1647095400000|2022-03-12 14:30:00|1824.94|1807.14|1820.26|1802.46|1825.11|1807.31|1820.18|1802.38|338
1647095700000|2022-03-12 14:35:00|1820.25|1802.45|1808.37|1790.57|1820.25|1802.45|1803.03|1785.23|848
1647096000000|2022-03-12 14:40:00|1808.36|1790.56|1809.06|1791.26|1811.27|1793.47|1804.41|1786.61|552
1647096300000|2022-03-12 14:45:00|1809.11|1791.31|1804.36|1786.56|1813.38|1795.58|1803.25|1785.45|564
1647096600000|2022-03-12 14:50:00|1804.54|1786.74|1808.04|1790.24|1809.34|1791.54|1803.43|1785.63|503
1647096900000|2022-03-12 14:55:00|1808.03|1790.23|1812.36|1794.56|1813.96|1796.16|1807.93|1790.13|384
1647097200000|2022-03-12 15:00:00|1812.37|1794.57|1818.21|1800.41|1818.24|1800.44|1809.05|1791.25|458
1647097500000|2022-03-12 15:05:00|1818.2|1800.4|1819.82|1802.02|1820.45|1802.65|1818.13|1800.33|317
1647097800000|2022-03-12 15:10:00|1819.79|1801.99|1819.28|1801.48|1822.42|1804.62|1817.75|1799.95|258
1647098100000|2022-03-12 15:15:00|1819.27|1801.47|1820.17|1802.37|1820.5|1802.7|1816.7|1798.9|333
1647098400000|2022-03-12 15:20:00|1820.1|1802.3|1832.74|1814.94|1832.76|1814.96|1819.16|1801.36|394
1647098700000|2022-03-12 15:25:00|1832.96|1815.16|1832.65|1814.85|1834.65|1816.85|1829.4|1811.6|456
1647099000000|2022-03-12 15:30:00|1832.66|1814.86|1839.34|1821.54|1843.41|1825.61|1831.43|1813.63|447
1647099300000|2022-03-12 15:35:00|1839.44|1821.64|1838.26|1820.46|1841.68|1823.88|1837.01|1819.21|447
1647099600000|2022-03-12 15:40:00|1838.28|1820.48|1845.5|1827.7|1847.55|1829.75|1838.01|1820.21|606
1647099900000|2022-03-12 15:45:00|1845.52|1827.72|1844.52|1826.72|1849.87|1832.07|1843.61|1825.81|592
1647100200000|2022-03-12 15:50:00|1844.45|1826.65|1837.46|1819.66|1845.7|1827.9|1837.46|1819.66|519
1647100500000|2022-03-12 15:55:00|1837.47|1819.67|1838.15|1820.35|1840.43|1822.63|1836.91|1819.11|431
1647100800000|2022-03-12 16:00:00|1838.2|1820.4|1832.6|1814.8|1839.81|1822.01|1831.08|1813.28|647
1647101100000|2022-03-12 16:05:00|1832.61|1814.81|1843.56|1825.76|1843.58|1825.78|1832.52|1814.72|570
1647101400000|2022-03-12 16:10:00|1843.61|1825.81|1849.25|1831.45|1850.34|1832.54|1843.29|1825.49|508
1647101700000|2022-03-12 16:15:00|1849.24|1831.44|1847.21|1829.41|1849.25|1831.45|1845.35|1827.55|430
1647102000000|2022-03-12 16:20:00|1847.2|1829.4|1847.39|1829.59|1849.07|1831.27|1846.37|1828.57|453
1647102300000|2022-03-12 16:25:00|1847.41|1829.61|1858.21|1840.41|1858.21|1840.41|1847.3|1829.5|587
1647102600000|2022-03-12 16:30:00|1858.22|1840.42|1865.42|1847.62|1866.23|1848.43|1854.79|1836.99|567
1647102900000|2022-03-12 16:35:00|1865.35|1847.55|1857.75|1839.95|1865.35|1847.55|1856.47|1838.67|492
1647103200000|2022-03-12 16:40:00|1857.63|1839.83|1855.34|1837.54|1858.35|1840.55|1852.53|1834.73|426
1647103500000|2022-03-12 16:45:00|1855.12|1837.32|1851.71|1833.91|1855.12|1837.32|1849.56|1831.76|394
1647103800000|2022-03-12 16:50:00|1851.69|1833.89|1849.41|1831.61|1852.48|1834.68|1849.08|1831.28|386
1647104100000|2022-03-12 16:55:00|1849.44|1831.64|1853.55|1835.75|1853.69|1835.89|1848.6|1830.8|361
1647104400000|2022-03-12 17:00:00|1853.52|1835.72|1861.7|1843.9|1862.22|1844.42|1853.31|1835.51|523
1647104700000|2022-03-12 17:05:00|1861.77|1843.97|1866.1|1848.3|1866.1|1848.3|1859.16|1841.36|684
1647105000000|2022-03-12 17:10:00|1866.12|1848.32|1861.56|1843.76|1866.38|1848.58|1860.09|1842.29|615
1647105300000|2022-03-12 17:15:00|1861.57|1843.77|1868.95|1851.15|1872.41|1854.61|1861.16|1843.36|598
1647105600000|2022-03-12 17:20:00|1868.94|1851.14|1868.34|1850.54|1874.99|1857.19|1863.51|1845.71|687
1647105900000|2022-03-12 17:25:00|1868.42|1850.62|1861.49|1843.69|1868.53|1850.73|1858.24|1840.44|696
1647106200000|2022-03-12 17:30:00|1861.36|1843.56|1858.27|1840.47|1866.34|1848.54|1857.21|1839.41|620
1647106500000|2022-03-12 17:35:00|1858.26|1840.46|1863.76|1845.96|1864.21|1846.41|1857.57|1839.77|503
1647106800000|2022-03-12 17:40:00|1863.86|1846.06|1868.25|1850.45|1870.22|1852.42|1863.86|1846.06|497
1647107100000|2022-03-12 17:45:00|1868.28|1850.48|1865.7|1847.9|1869.72|1851.92|1865.52|1847.72|586
1647107400000|2022-03-12 17:50:00|1865.43|1847.63|1869.42|1851.62|1869.43|1851.63|1865.21|1847.41|436
1647107700000|2022-03-12 17:55:00|1869.39|1851.59|1870.53|1852.73|1872.4|1854.6|1868.3|1850.5|524
1647108000000|2022-03-12 18:00:00|1870.54|1852.74|1870.2|1852.4|1871.21|1853.41|1865.74|1847.94|502
1647108300000|2022-03-12 18:05:00|1870.14|1852.34|1864.62|1846.82|1870.18|1852.38|1864.62|1846.82|300
1647108600000|2022-03-12 18:10:00|1864.69|1846.89|1865.6|1847.8|1867.38|1849.58|1863.81|1846.01|427
1647108900000|2022-03-12 18:15:00|1865.59|1847.79|1864.46|1846.66|1866.87|1849.07|1862.3|1844.5|469
1647109200000|2022-03-12 18:20:00|1864.43|1846.63|1860.83|1843.03|1864.43|1846.63|1857.46|1839.66|577
1647109500000|2022-03-12 18:25:00|1860.81|1843.01|1868.42|1850.62|1868.67|1850.87|1860.53|1842.73|644
1647109800000|2022-03-12 18:30:00|1868.33|1850.53|1879.82|1862.02|1882.63|1864.83|1866.35|1848.55|638
1647110100000|2022-03-12 18:35:00|1879.83|1862.03|1865.22|1847.42|1879.86|1862.06|1864.78|1846.98|664
1647110400000|2022-03-12 18:40:00|1865.23|1847.43|1856.62|1838.82|1865.26|1847.46|1853.58|1835.78|712
1647110700000|2022-03-12 18:45:00|1856.48|1838.68|1862.4|1844.6|1862.4|1844.6|1853.96|1836.16|567
1647111000000|2022-03-12 18:50:00|1862.38|1844.58|1857.86|1840.06|1862.42|1844.62|1857.11|1839.31|443
1647111300000|2022-03-12 18:55:00|1858.06|1840.26|1857.37|1839.57|1860.51|1842.71|1854.82|1837.02|517
1647111600000|2022-03-12 19:00:00|1857.38|1839.58|1854.65|1836.85|1858.89|1841.09|1853.55|1835.75|638
1647111900000|2022-03-12 19:05:00|1854.63|1836.83|1856.56|1838.76|1856.6|1838.8|1854.34|1836.54|475
1647112200000|2022-03-12 19:10:00|1856.5|1838.7|1854.76|1836.96|1856.61|1838.81|1851.51|1833.71|424
1647112500000|2022-03-12 19:15:00|1854.77|1836.97|1850.91|1833.11|1854.77|1836.97|1847.88|1830.08|601
1647112800000|2022-03-12 19:20:00|1850.98|1833.18|1853.7|1835.9|1853.75|1835.95|1848.7|1830.9|578
1647113100000|2022-03-12 19:25:00|1853.72|1835.92|1855.56|1837.76|1855.66|1837.86|1852.53|1834.73|474
1647113400000|2022-03-12 19:30:00|1855.54|1837.74|1854.43|1836.63|1855.87|1838.07|1851.41|1833.61|474
1647113700000|2022-03-12 19:35:00|1854.44|1836.64|1854.56|1836.76|1857.85|1840.05|1854.33|1836.53|425
1647114000000|2022-03-12 19:40:00|1854.59|1836.79|1854.17|1836.37|1855.56|1837.76|1852.44|1834.64|364
1647114300000|2022-03-12 19:45:00|1854.22|1836.42|1848.66|1830.86|1854.66|1836.86|1848.15|1830.35|337
1647114600000|2022-03-12 19:50:00|1848.72|1830.92|1850.76|1832.96|1851.58|1833.78|1848.11|1830.31|347
1647114900000|2022-03-12 19:55:00|1850.75|1832.95|1853.83|1836.03|1854.96|1837.16|1850.7|1832.9|384
1647115200000|2022-03-12 20:00:00|1853.87|1836.07|1848.7|1830.9|1855.09|1837.29|1847.75|1829.95|459
1647115500000|2022-03-12 20:05:00|1848.42|1830.62|1851.48|1833.68|1851.5|1833.7|1848.28|1830.48|318
1647115800000|2022-03-12 20:10:00|1851.46|1833.66|1850.37|1832.57|1851.74|1833.94|1849.48|1831.68|333
1647116100000|2022-03-12 20:15:00|1850.34|1832.54|1858.18|1840.38|1858.2|1840.4|1850.2|1832.4|303
1647116400000|2022-03-12 20:20:00|1858.2|1840.4|1858.48|1840.68|1859.37|1841.57|1857.75|1839.95|259
1647116700000|2022-03-12 20:25:00|1858.56|1840.76|1858.8|1841|1858.8|1841|1855.45|1837.65|448
1647117000000|2022-03-12 20:30:00|1858.81|1841.01|1856.82|1839.02|1859.7|1841.9|1856.6|1838.8|331
1647117300000|2022-03-12 20:35:00|1856.83|1839.03|1856.14|1838.34|1857.69|1839.89|1855.6|1837.8|241
1647117600000|2022-03-12 20:40:00|1856.18|1838.38|1850.55|1832.75|1856.18|1838.38|1850.51|1832.71|415
1647117900000|2022-03-12 20:45:00|1850.58|1832.78|1847.03|1829.23|1853.95|1836.15|1846.36|1828.56|495
1647118200000|2022-03-12 20:50:00|1847|1829.2|1845.44|1827.64|1847.75|1829.95|1841.59|1823.79|547
1647118500000|2022-03-12 20:55:00|1845.23|1827.43|1844.05|1826.25|1846.14|1828.34|1842.73|1824.93|430
1647118800000|2022-03-12 21:00:00|1844.08|1826.28|1846.85|1829.05|1846.85|1829.05|1842.94|1825.14|462
1647119100000|2022-03-12 21:05:00|1846.84|1829.04|1847.25|1829.45|1848.15|1830.35|1845.83|1828.03|339
1647119400000|2022-03-12 21:10:00|1847.24|1829.44|1842.26|1824.46|1847.24|1829.44|1841.98|1824.18|332
1647119700000|2022-03-12 21:15:00|1841.99|1824.19|1835.78|1817.98|1844.73|1826.93|1835.75|1817.95|490
1647120000000|2022-03-12 21:20:00|1835.74|1817.94|1836.86|1819.06|1840|1822.2|1835.3|1817.5|466
1647120300000|2022-03-12 21:25:00|1837.05|1819.25|1835.25|1817.45|1837.72|1819.92|1835.13|1817.33|270
1647120600000|2022-03-12 21:30:00|1835.34|1817.54|1836.93|1819.13|1838.14|1820.34|1835.28|1817.48|396
1647120900000|2022-03-12 21:35:00|1836.76|1818.96|1835.96|1818.16|1839.98|1822.18|1835.93|1818.13|412
1647121200000|2022-03-12 21:40:00|1835.99|1818.19|1836.4|1818.6|1837.58|1819.78|1835.12|1817.32|350
1647121500000|2022-03-12 21:45:00|1836.31|1818.51|1834.28|1816.48|1836.42|1818.62|1834.27|1816.47|277
1647121800000|2022-03-12 21:50:00|1834.27|1816.47|1833.81|1816.01|1834.81|1817.01|1832.57|1814.77|332
1647122100000|2022-03-12 21:55:00|1833.79|1815.99|1832.88|1815.08|1833.83|1816.03|1830.45|1812.65|322
1647122400000|2022-03-12 22:00:00|1832.87|1815.07|1830.51|1812.71|1833|1815.2|1830.51|1812.71|308
1647122700000|2022-03-12 22:05:00|1830.48|1812.68|1830.14|1812.34|1833.22|1815.42|1828.01|1810.21|365
1647123000000|2022-03-12 22:10:00|1830.16|1812.36|1827.98|1810.18|1830.31|1812.51|1827.93|1810.13|284
1647123300000|2022-03-12 22:15:00|1828.01|1810.21|1830.18|1812.38|1831.62|1813.82|1827.95|1810.15|315
1647123600000|2022-03-12 22:20:00|1830.14|1812.34|1832.19|1814.39|1832.77|1814.97|1829.48|1811.68|256
1647123900000|2022-03-12 22:25:00|1832.22|1814.42|1837.2|1819.4|1837.36|1819.56|1832.22|1814.42|358
1647124200000|2022-03-12 22:30:00|1836.97|1819.17|1835.24|1817.44|1837.45|1819.65|1834.12|1816.32|347
1647124500000|2022-03-12 22:35:00|1835.25|1817.45|1839.87|1822.07|1841.62|1823.82|1835|1817.2|500
1647124800000|2022-03-12 22:40:00|1839.85|1822.05|1839.79|1821.99|1841.9|1824.1|1839.53|1821.73|226
1647125100000|2022-03-12 22:45:00|1839.78|1821.98|1837.66|1819.86|1840.19|1822.39|1837.1|1819.3|333
1647125400000|2022-03-12 22:50:00|1837.59|1819.79|1837.06|1819.26|1841.46|1823.66|1837.06|1819.26|331
1647125700000|2022-03-12 22:55:00|1837.03|1819.23|1833.82|1816.02|1840.22|1822.42|1833.75|1815.95|481
1647126000000|2022-03-12 23:00:00|1833.84|1816.04|1835.68|1817.88|1838.57|1820.77|1832.91|1815.11|424
1647126300000|2022-03-12 23:05:00|1835.7|1817.9|1834.78|1816.98|1836.9|1819.1|1832.72|1814.92|415
1647126600000|2022-03-12 23:10:00|1834.81|1817.01|1834.77|1816.97|1835.98|1818.18|1832.65|1814.85|401
1647126900000|2022-03-12 23:15:00|1834.79|1816.99|1834.76|1816.96|1836.89|1819.09|1834.58|1816.78|282
1647127200000|2022-03-12 23:20:00|1834.71|1816.91|1835.02|1817.22|1836.59|1818.79|1833.7|1815.9|412
1647127500000|2022-03-12 23:25:00|1834.98|1817.18|1834.88|1817.08|1835.74|1817.94|1832.69|1814.89|296
1647127800000|2022-03-12 23:30:00|1834.91|1817.11|1828.67|1810.87|1835.05|1817.25|1828.34|1810.54|427
1647128100000|2022-03-12 23:35:00|1828.71|1810.91|1825.1|1807.3|1829.87|1812.07|1824.2|1806.4|618
1647128400000|2022-03-12 23:40:00|1825.08|1807.28|1824.65|1806.85|1826.01|1808.21|1823.82|1806.02|301
1647128700000|2022-03-12 23:45:00|1824.68|1806.88|1821.81|1804.01|1824.8|1807|1820.28|1802.48|415
1647129000000|2022-03-12 23:50:00|1821.8|1804|1823.63|1805.83|1827.47|1809.67|1821.78|1803.98|433
1647129300000|2022-03-12 23:55:00|1823.62|1805.82|1822.52|1804.72|1823.66|1805.86|1819.33|1801.53|446
1647129600000|2022-03-13 00:00:00|1822.53|1804.73|1818.38|1800.58|1822.93|1805.13|1811.59|1793.79|671
1647129900000|2022-03-13 00:05:00|1818.31|1800.51|1815.61|1797.81|1821.14|1803.34|1815.48|1797.68|531
1647130200000|2022-03-13 00:10:00|1815.66|1797.86|1821.46|1803.66|1823.34|1805.54|1812.36|1794.56|631
1647130500000|2022-03-13 00:15:00|1821.48|1803.68|1823.44|1805.64|1825.47|1807.67|1820.15|1802.35|541
1647130800000|2022-03-13 00:20:00|1823.49|1805.69|1824.03|1806.23|1826.62|1808.82|1822.75|1804.95|465
1647131100000|2022-03-13 00:25:00|1824.06|1806.26|1824.85|1807.05|1827.12|1809.32|1824.06|1806.26|455
1647131400000|2022-03-13 00:30:00|1824.9|1807.1|1819.59|1801.79|1826.63|1808.83|1816.64|1798.84|579
1647131700000|2022-03-13 00:35:00|1819.54|1801.74|1823.59|1805.79|1824.41|1806.61|1819.25|1801.45|430
1647132000000|2022-03-13 00:40:00|1823.58|1805.78|1824.42|1806.62|1824.6|1806.8|1821.64|1803.84|346
1647132300000|2022-03-13 00:45:00|1824.43|1806.63|1821.59|1803.79|1825.73|1807.93|1821.47|1803.67|449
1647132600000|2022-03-13 00:50:00|1821.62|1803.82|1821.04|1803.24|1822.77|1804.97|1819.42|1801.62|398
1647132900000|2022-03-13 00:55:00|1821.06|1803.26|1826.09|1808.29|1826.4|1808.6|1821.06|1803.26|470
1647133200000|2022-03-13 01:00:00|1826.12|1808.32|1824.13|1806.33|1826.36|1808.56|1822.72|1804.92|352
1647133500000|2022-03-13 01:05:00|1824.14|1806.34|1834.48|1816.68|1837.17|1819.37|1824.11|1806.31|626
1647133800000|2022-03-13 01:10:00|1834.49|1816.69|1845.27|1827.47|1847.32|1829.52|1834.49|1816.69|523
1647134100000|2022-03-13 01:15:00|1844.96|1827.16|1837.43|1819.63|1847.44|1829.64|1836.97|1819.17|747
1647134400000|2022-03-13 01:20:00|1837.42|1819.62|1841.54|1823.74|1842.53|1824.73|1837.4|1819.6|573
1647134700000|2022-03-13 01:25:00|1841.53|1823.73|1837.47|1819.67|1841.67|1823.87|1837.44|1819.64|475
1647135000000|2022-03-13 01:30:00|1837.37|1819.57|1831.99|1814.19|1837.38|1819.58|1830.7|1812.9|553
1647135300000|2022-03-13 01:35:00|1831.87|1814.07|1829.64|1811.84|1832.15|1814.35|1829.62|1811.82|392
1647135600000|2022-03-13 01:40:00|1829.63|1811.83|1827.04|1809.24|1830.78|1812.98|1825.73|1807.93|393
1647135900000|2022-03-13 01:45:00|1827.01|1809.21|1821.78|1803.98|1827.12|1809.32|1821.06|1803.26|412
1647136200000|2022-03-13 01:50:00|1821.8|1804|1823.4|1805.6|1823.73|1805.93|1821.09|1803.29|385
1647136500000|2022-03-13 01:55:00|1823.47|1805.67|1821.89|1804.09|1824.89|1807.09|1821.68|1803.88|357
1647136800000|2022-03-13 02:00:00|1821.86|1804.06|1833.36|1815.56|1835.35|1817.55|1821.02|1803.22|498
1647137100000|2022-03-13 02:05:00|1833.37|1815.57|1828.35|1810.55|1833.97|1816.17|1827.6|1809.8|558
1647137400000|2022-03-13 02:10:00|1828.21|1810.41|1827.83|1810.03|1829|1811.2|1826.06|1808.26|334
1647137700000|2022-03-13 02:15:00|1827.85|1810.05|1829.87|1812.07|1829.87|1812.07|1824.1|1806.3|410
1647138000000|2022-03-13 02:20:00|1829.78|1811.98|1831.62|1813.82|1833.77|1815.97|1827.46|1809.66|394
1647138300000|2022-03-13 02:25:00|1831.71|1813.91|1828.19|1810.39|1832.75|1814.95|1827.57|1809.77|266
1647138600000|2022-03-13 02:30:00|1828.35|1810.55|1827.77|1809.97|1828.85|1811.05|1825.74|1807.94|453
1647138900000|2022-03-13 02:35:00|1827.76|1809.96|1826.12|1808.32|1828.16|1810.36|1825.73|1807.93|424
1647139200000|2022-03-13 02:40:00|1826.11|1808.31|1825.35|1807.55|1826.49|1808.69|1823.95|1806.15|362
1647139500000|2022-03-13 02:45:00|1825.36|1807.56|1827.4|1809.6|1827.8|1810|1824.32|1806.52|324
1647139800000|2022-03-13 02:50:00|1827.27|1809.47|1830.63|1812.83|1830.84|1813.04|1824.95|1807.15|392
1647140100000|2022-03-13 02:55:00|1830.82|1813.02|1830.2|1812.4|1831.57|1813.77|1828.99|1811.19|333
1647140400000|2022-03-13 03:00:00|1830.43|1812.63|1831.1|1813.3|1833.46|1815.66|1829.42|1811.62|477
1647140700000|2022-03-13 03:05:00|1831.12|1813.32|1834.89|1817.09|1836.93|1819.13|1829.85|1812.05|414
1647141000000|2022-03-13 03:10:00|1834.98|1817.18|1833.09|1815.29|1838.6|1820.8|1832.73|1814.93|331
1647141300000|2022-03-13 03:15:00|1833.08|1815.28|1835.07|1817.27|1835.41|1817.61|1832.69|1814.89|387
1647141600000|2022-03-13 03:20:00|1835.01|1817.21|1837.4|1819.6|1837.41|1819.61|1834.55|1816.75|318
1647141900000|2022-03-13 03:25:00|1837.69|1819.89|1835.13|1817.33|1839.08|1821.28|1834.81|1817.01|292
1647142200000|2022-03-13 03:30:00|1835.14|1817.34|1828.61|1810.81|1835.63|1817.83|1828.6|1810.8|336
1647142500000|2022-03-13 03:35:00|1828.6|1810.8|1830.25|1812.45|1831.7|1813.9|1826.02|1808.22|401
1647142800000|2022-03-13 03:40:00|1830.23|1812.43|1828.68|1810.88|1830.76|1812.96|1828.44|1810.64|278
1647143100000|2022-03-13 03:45:00|1828.72|1810.92|1827.12|1809.32|1828.85|1811.05|1825.36|1807.56|371
1647143400000|2022-03-13 03:50:00|1827.06|1809.26|1826.7|1808.9|1828.02|1810.22|1826.1|1808.3|300
1647143700000|2022-03-13 03:55:00|1826.66|1808.86|1829.47|1811.67|1829.53|1811.73|1826.66|1808.86|433
1647144000000|2022-03-13 04:00:00|1829.52|1811.72|1832.87|1815.07|1833.46|1815.66|1829.52|1811.72|388
1647144300000|2022-03-13 04:05:00|1832.82|1815.02|1825.82|1808.02|1834.94|1817.14|1825.82|1808.02|513
1647144600000|2022-03-13 04:10:00|1825.94|1808.14|1821.36|1803.56|1826.82|1809.02|1820.98|1803.18|264
1647144900000|2022-03-13 04:15:00|1821.4|1803.6|1823.69|1805.89|1824.31|1806.51|1820.39|1802.59|334
1647145200000|2022-03-13 04:20:00|1823.68|1805.88|1822.19|1804.39|1824.7|1806.9|1821.75|1803.95|328
1647145500000|2022-03-13 04:25:00|1822.15|1804.35|1821.29|1803.49|1823.72|1805.92|1821.19|1803.39|254
1647145800000|2022-03-13 04:30:00|1821.33|1803.53|1820.06|1802.26|1821.35|1803.55|1817.3|1799.5|373
1647146100000|2022-03-13 04:35:00|1820.03|1802.23|1816.58|1798.78|1820.15|1802.35|1816.53|1798.73|262
1647146400000|2022-03-13 04:40:00|1816.57|1798.77|1816.68|1798.88|1817.41|1799.61|1816.02|1798.22|160
1647146700000|2022-03-13 04:45:00|1816.63|1798.83|1818.18|1800.38|1818.79|1800.99|1816.19|1798.39|177
1647147000000|2022-03-13 04:50:00|1818.17|1800.37|1812.66|1794.86|1818.17|1800.37|1812.64|1794.84|245
1647147300000|2022-03-13 04:55:00|1812.65|1794.85|1812.28|1794.48|1813.26|1795.46|1811.56|1793.76|125
1647147600000|2022-03-13 05:00:00|1812.29|1794.49|1816.91|1799.11|1816.96|1799.16|1812.28|1794.48|277
1647147900000|2022-03-13 05:05:00|1816.96|1799.16|1815.54|1797.74|1817.64|1799.84|1814.53|1796.73|324
1647148200000|2022-03-13 05:10:00|1815.55|1797.75|1812.53|1794.73|1815.56|1797.76|1812.48|1794.68|296
1647148500000|2022-03-13 05:15:00|1812.47|1794.67|1815.95|1798.15|1815.97|1798.17|1812.21|1794.41|249
1647148800000|2022-03-13 05:20:00|1815.96|1798.16|1817.67|1799.87|1817.94|1800.14|1815.93|1798.13|364
1647149100000|2022-03-13 05:25:00|1817.66|1799.86|1820.38|1802.58|1820.77|1802.97|1817.28|1799.48|237
1647149400000|2022-03-13 05:30:00|1820.33|1802.53|1820.72|1802.92|1822.54|1804.74|1818.71|1800.91|268
1647149700000|2022-03-13 05:35:00|1820.69|1802.89|1818.98|1801.18|1820.79|1802.99|1817.85|1800.05|241
1647150000000|2022-03-13 05:40:00|1818.8|1801|1821.45|1803.65|1821.52|1803.72|1817.92|1800.12|209
1647150300000|2022-03-13 05:45:00|1821.46|1803.66|1818.5|1800.7|1821.96|1804.16|1817.97|1800.17|246
1647150600000|2022-03-13 05:50:00|1818.53|1800.73|1818.59|1800.79|1819.86|1802.06|1818.46|1800.66|290
1647150900000|2022-03-13 05:55:00|1818.61|1800.81|1815.77|1797.97|1819.29|1801.49|1814.67|1796.87|362
1647151200000|2022-03-13 06:00:00|1815.7|1797.9|1814.79|1796.99|1816.5|1798.7|1812.92|1795.12|440
1647151500000|2022-03-13 06:05:00|1814.81|1797.01|1816.51|1798.71|1817.66|1799.86|1814.5|1796.7|374
1647151800000|2022-03-13 06:10:00|1816.35|1798.55|1819.84|1802.04|1820.41|1802.61|1816.21|1798.41|375
1647152100000|2022-03-13 06:15:00|1819.85|1802.05|1817.58|1799.78|1819.94|1802.14|1816.84|1799.04|341
1647152400000|2022-03-13 06:20:00|1817.59|1799.79|1817.96|1800.16|1818.98|1801.18|1816.98|1799.18|281
1647152700000|2022-03-13 06:25:00|1817.86|1800.06|1816.52|1798.72|1820.12|1802.32|1816.51|1798.71|363
1647153000000|2022-03-13 06:30:00|1816.64|1798.84|1819.23|1801.43|1819.77|1801.97|1815.88|1798.08|347
1647153300000|2022-03-13 06:35:00|1819.13|1801.33|1818.58|1800.78|1820.85|1803.05|1818.48|1800.68|293
1647153600000|2022-03-13 06:40:00|1818.57|1800.77|1819.58|1801.78|1819.91|1802.11|1817.56|1799.76|326
1647153900000|2022-03-13 06:45:00|1819.57|1801.77|1819.72|1801.92|1820.59|1802.79|1816.69|1798.89|322
1647154200000|2022-03-13 06:50:00|1819.62|1801.82|1820.49|1802.69|1820.8|1803|1818.47|1800.67|342
1647154500000|2022-03-13 06:55:00|1820.51|1802.71|1820.62|1802.82|1820.79|1802.99|1819.64|1801.84|139
1647154800000|2022-03-13 07:00:00|1820.63|1802.83|1821.52|1803.72|1821.52|1803.72|1819.77|1801.97|114
1647155100000|2022-03-13 07:05:00|1821.51|1803.71|1822.58|1804.78|1823.72|1805.92|1821.27|1803.47|218
1647155400000|2022-03-13 07:10:00|1822.56|1804.76|1826.21|1808.41|1828.21|1810.41|1820.37|1802.57|377
1647155700000|2022-03-13 07:15:00|1826.08|1808.28|1824.49|1806.69|1826.08|1808.28|1822.69|1804.89|456
1647156000000|2022-03-13 07:20:00|1824.53|1806.73|1830.26|1812.46|1830.5|1812.7|1824.38|1806.58|313
1647156300000|2022-03-13 07:25:00|1830.36|1812.56|1829.17|1811.37|1831.22|1813.42|1826.71|1808.91|303
1647156600000|2022-03-13 07:30:00|1829.18|1811.38|1826.67|1808.87|1829.76|1811.96|1826.66|1808.86|254
1647156900000|2022-03-13 07:35:00|1826.44|1808.64|1829.72|1811.92|1830.27|1812.47|1825.39|1807.59|392
1647157200000|2022-03-13 07:40:00|1829.5|1811.7|1828.75|1810.95|1830.47|1812.67|1828.14|1810.34|327
1647157500000|2022-03-13 07:45:00|1828.74|1810.94|1825.74|1807.94|1828.86|1811.06|1825.73|1807.93|270
1647157800000|2022-03-13 07:50:00|1825.75|1807.95|1822.48|1804.68|1826.45|1808.65|1820.88|1803.08|427
1647158100000|2022-03-13 07:55:00|1822.49|1804.69|1822.55|1804.75|1823.88|1806.08|1821.65|1803.85|330
1647158400000|2022-03-13 08:00:00|1822.46|1804.66|1822.72|1804.92|1822.84|1805.04|1818.71|1800.91|303
1647158700000|2022-03-13 08:05:00|1823.06|1805.26|1819.76|1801.96|1825.21|1807.41|1818.46|1800.66|378
1647159000000|2022-03-13 08:10:00|1819.72|1801.92|1817.94|1800.14|1819.72|1801.92|1817.81|1800.01|246
1647159300000|2022-03-13 08:15:00|1817.91|1800.11|1817.78|1799.98|1820.63|1802.83|1817.56|1799.76|410
1647159600000|2022-03-13 08:20:00|1817.88|1800.08|1816.65|1798.85|1819.64|1801.84|1816.2|1798.4|305
1647159900000|2022-03-13 08:25:00|1816.63|1798.83|1817.85|1800.05|1819.55|1801.75|1816.58|1798.78|272
1647160200000|2022-03-13 08:30:00|1817.87|1800.07|1820.11|1802.31|1821.97|1804.17|1817.74|1799.94|420
1647160500000|2022-03-13 08:35:00|1820|1802.2|1819.51|1801.71|1820|1802.2|1818.46|1800.66|138
1647160800000|2022-03-13 08:40:00|1819.5|1801.7|1817.16|1799.36|1819.52|1801.72|1816.35|1798.55|199
1647161100000|2022-03-13 08:45:00|1817.21|1799.41|1817.63|1799.83|1819.23|1801.43|1816.14|1798.34|316
1647161400000|2022-03-13 08:50:00|1817.64|1799.84|1816.8|1799|1818.6|1800.8|1816.33|1798.53|300
1647161700000|2022-03-13 08:55:00|1816.95|1799.15|1820.83|1803.03|1820.83|1803.03|1816.72|1798.92|377
1647162000000|2022-03-13 09:00:00|1820.9|1803.1|1821.6|1803.8|1823.44|1805.64|1819.63|1801.83|363
1647162300000|2022-03-13 09:05:00|1821.56|1803.76|1818.48|1800.68|1821.56|1803.76|1817.71|1799.91|372
1647162600000|2022-03-13 09:10:00|1818.49|1800.69|1821.22|1803.42|1821.7|1803.9|1817.18|1799.38|345
1647162900000|2022-03-13 09:15:00|1821.36|1803.56|1820.67|1802.87|1821.44|1803.64|1820.39|1802.59|259
1647163200000|2022-03-13 09:20:00|1820.65|1802.85|1819.38|1801.58|1820.65|1802.85|1817.68|1799.88|278
1647163500000|2022-03-13 09:25:00|1819.39|1801.59|1820.56|1802.76|1822.09|1804.29|1819.28|1801.48|253
1647163800000|2022-03-13 09:30:00|1820.54|1802.74|1818.52|1800.72|1820.6|1802.8|1818.51|1800.71|296
1647164100000|2022-03-13 09:35:00|1818.53|1800.73|1816.6|1798.8|1818.58|1800.78|1816.59|1798.79|221
1647164400000|2022-03-13 09:40:00|1816.56|1798.76|1805.7|1787.9|1817.78|1799.98|1803.1|1785.3|517
1647164700000|2022-03-13 09:45:00|1805.71|1787.91|1809.38|1791.58|1812.52|1794.72|1805.7|1787.9|577
1647165000000|2022-03-13 09:50:00|1809.37|1791.57|1812.15|1794.35|1812.74|1794.94|1808.82|1791.02|528
1647165300000|2022-03-13 09:55:00|1812.28|1794.48|1812.5|1794.7|1813.38|1795.58|1809.26|1791.46|544
1647165600000|2022-03-13 10:00:00|1812.36|1794.56|1813.06|1795.26|1814.4|1796.6|1810.64|1792.84|543
1647165900000|2022-03-13 10:05:00|1813.01|1795.21|1809.7|1791.9|1813.06|1795.26|1808.61|1790.81|482
1647166200000|2022-03-13 10:10:00|1809.69|1791.89|1808.63|1790.83|1811|1793.2|1808.39|1790.59|431
1647166500000|2022-03-13 10:15:00|1808.58|1790.78|1798.97|1781.17|1808.58|1790.78|1793.25|1775.45|755
1647166800000|2022-03-13 10:20:00|1798.96|1781.16|1800.63|1782.83|1803.67|1785.87|1798.91|1781.11|454
1647167100000|2022-03-13 10:25:00|1800.74|1782.94|1801.45|1783.65|1801.8|1784|1800.74|1782.94|249
1647167400000|2022-03-13 10:30:00|1801.44|1783.64|1801.95|1784.15|1805.53|1787.73|1801.42|1783.62|372
1647167700000|2022-03-13 10:35:00|1801.89|1784.09|1802.46|1784.66|1803.13|1785.33|1800.61|1782.81|284
1647168000000|2022-03-13 10:40:00|1802.48|1784.68|1802.47|1784.67|1802.48|1784.68|1797.52|1779.72|457
1647168300000|2022-03-13 10:45:00|1802.43|1784.63|1802.61|1784.81|1804.82|1787.02|1800.8|1783|287
1647168600000|2022-03-13 10:50:00|1802.66|1784.86|1806.78|1788.98|1807.77|1789.97|1802.66|1784.86|338
1647168900000|2022-03-13 10:55:00|1806.74|1788.94|1806.86|1789.06|1807.9|1790.1|1806.46|1788.66|272
1647169200000|2022-03-13 11:00:00|1806.74|1788.94|1808.41|1790.61|1808.84|1791.04|1805.56|1787.76|352
1647169500000|2022-03-13 11:05:00|1808.47|1790.67|1806.75|1788.95|1808.89|1791.09|1805.74|1787.94|266
1647169800000|2022-03-13 11:10:00|1806.71|1788.91|1807.6|1789.8|1808.05|1790.25|1806.6|1788.8|112
1647170100000|2022-03-13 11:15:00|1807.51|1789.71|1806.62|1788.82|1809.66|1791.86|1806.62|1788.82|279
1647170400000|2022-03-13 11:20:00|1806.59|1788.79|1803.48|1785.68|1806.59|1788.79|1801.61|1783.81|401
1647170700000|2022-03-13 11:25:00|1803.47|1785.67|1804.68|1786.88|1804.89|1787.09|1802.51|1784.71|260
1647171000000|2022-03-13 11:30:00|1804.85|1787.05|1797.15|1779.35|1804.85|1787.05|1795.81|1778.01|537
1647171300000|2022-03-13 11:35:00|1797.17|1779.37|1795.47|1777.67|1797.18|1779.38|1794.37|1776.57|374
1647171600000|2022-03-13 11:40:00|1795.56|1777.76|1793.64|1775.84|1796.14|1778.34|1791.56|1773.76|577
1647171900000|2022-03-13 11:45:00|1793.63|1775.83|1795.11|1777.31|1796.58|1778.78|1793.59|1775.79|463
1647172200000|2022-03-13 11:50:00|1794.94|1777.14|1794.74|1776.94|1796.28|1778.48|1791.63|1773.83|571
1647172500000|2022-03-13 11:55:00|1794.72|1776.92|1796.38|1778.58|1796.61|1778.81|1793.79|1775.99|362
1647172800000|2022-03-13 12:00:00|1796.57|1778.77|1795.72|1777.92|1797.33|1779.53|1794.6|1776.8|501
1647173100000|2022-03-13 12:05:00|1795.74|1777.94|1789.13|1771.33|1795.84|1778.04|1786.83|1769.03|402
1647173400000|2022-03-13 12:10:00|1789.11|1771.31|1794.06|1776.26|1794.32|1776.52|1788.73|1770.93|411
1647173700000|2022-03-13 12:15:00|1794.07|1776.27|1787.96|1770.16|1794.1|1776.3|1784.88|1767.08|654
1647174000000|2022-03-13 12:20:00|1787.97|1770.17|1775.75|1757.95|1787.97|1770.17|1775.73|1757.93|796
1647174300000|2022-03-13 12:25:00|1775.78|1757.98|1777|1759.2|1778.94|1761.14|1768.5|1750.7|852
1647174600000|2022-03-13 12:30:00|1776.99|1759.19|1779.06|1761.26|1779.07|1761.27|1774.34|1756.54|628
1647174900000|2022-03-13 12:35:00|1779.08|1761.28|1774.52|1756.72|1779.84|1762.04|1773.79|1755.99|501
1647175200000|2022-03-13 12:40:00|1774.53|1756.73|1778.02|1760.22|1778.63|1760.83|1771.96|1754.16|615
1647175500000|2022-03-13 12:45:00|1778.01|1760.21|1780.8|1763|1781.02|1763.22|1776.99|1759.19|474
1647175800000|2022-03-13 12:50:00|1780.79|1762.99|1776.86|1759.06|1780.82|1763.02|1776.49|1758.69|375
1647176100000|2022-03-13 12:55:00|1776.84|1759.04|1776.33|1758.53|1778.69|1760.89|1776.29|1758.49|330
1647176400000|2022-03-13 13:00:00|1776.3|1758.5|1776.5|1758.7|1776.62|1758.82|1773.77|1755.97|385
1647176700000|2022-03-13 13:05:00|1776.61|1758.81|1783.79|1765.99|1788.46|1770.66|1776.61|1758.81|670
1647177000000|2022-03-13 13:10:00|1783.76|1765.96|1783.69|1765.89|1788.7|1770.9|1782.62|1764.82|696
1647177300000|2022-03-13 13:15:00|1783.68|1765.88|1783.77|1765.97|1788.27|1770.47|1783.42|1765.62|586
1647177600000|2022-03-13 13:20:00|1783.78|1765.98|1791.53|1773.73|1794.24|1776.44|1783.48|1765.68|550
1647177900000|2022-03-13 13:25:00|1791.49|1773.69|1790.37|1772.57|1793.34|1775.54|1789.69|1771.89|570
1647178200000|2022-03-13 13:30:00|1790.36|1772.56|1793.22|1775.42|1794.47|1776.67|1789.81|1772.01|591
1647178500000|2022-03-13 13:35:00|1793.21|1775.41|1791.33|1773.53|1793.62|1775.82|1790.74|1772.94|445
1647178800000|2022-03-13 13:40:00|1791.34|1773.54|1786.53|1768.73|1791.66|1773.86|1786.49|1768.69|426
1647179100000|2022-03-13 13:45:00|1786.51|1768.71|1786.62|1768.82|1787.99|1770.19|1782.41|1764.61|538
1647179400000|2022-03-13 13:50:00|1786.71|1768.91|1785.06|1767.26|1787.65|1769.85|1785.06|1767.26|314
1647179700000|2022-03-13 13:55:00|1784.94|1767.14|1790.16|1772.36|1791.4|1773.6|1784.7|1766.9|365
1647180000000|2022-03-13 14:00:00|1790.22|1772.42|1790.5|1772.7|1791.68|1773.88|1789.48|1771.68|341
1647180300000|2022-03-13 14:05:00|1790.49|1772.69|1792.33|1774.53|1792.33|1774.53|1789.23|1771.43|376
1647180600000|2022-03-13 14:10:00|1792.31|1774.51|1791.31|1773.51|1793.67|1775.87|1790.7|1772.9|377
1647180900000|2022-03-13 14:15:00|1791.41|1773.61|1793.71|1775.91|1793.8|1776|1791.41|1773.61|370
1647181200000|2022-03-13 14:20:00|1793.66|1775.86|1794.19|1776.39|1795.45|1777.65|1792.55|1774.75|396
1647181500000|2022-03-13 14:25:00|1794.18|1776.38|1796.24|1778.44|1797.22|1779.42|1794.13|1776.33|243
1647181800000|2022-03-13 14:30:00|1796.17|1778.37|1793.32|1775.52|1798.36|1780.56|1792.16|1774.36|453
1647182100000|2022-03-13 14:35:00|1793.31|1775.51|1795.19|1777.39|1797.9|1780.1|1793.17|1775.37|401
1647182400000|2022-03-13 14:40:00|1795.2|1777.4|1797.55|1779.75|1797.71|1779.91|1794.2|1776.4|340
1647182700000|2022-03-13 14:45:00|1797.5|1779.7|1793.1|1775.3|1797.94|1780.14|1792.89|1775.09|319
1647183000000|2022-03-13 14:50:00|1793.38|1775.58|1792.01|1774.21|1794.95|1777.15|1789.94|1772.14|448
1647183300000|2022-03-13 14:55:00|1792|1774.2|1791.31|1773.51|1793.47|1775.67|1791.13|1773.33|293
1647183600000|2022-03-13 15:00:00|1791.32|1773.52|1798.76|1780.96|1799.88|1782.08|1791.09|1773.29|596
1647183900000|2022-03-13 15:05:00|1798.92|1781.12|1803.8|1786|1805.25|1787.45|1798.86|1781.06|523
1647184200000|2022-03-13 15:10:00|1803.81|1786.01|1803.47|1785.67|1805.68|1787.88|1802.84|1785.04|609
1647184500000|2022-03-13 15:15:00|1803.46|1785.66|1802.96|1785.16|1804.05|1786.25|1799.93|1782.13|476
1647184800000|2022-03-13 15:20:00|1802.84|1785.04|1800.92|1783.12|1804.53|1786.73|1800.92|1783.12|461
1647185100000|2022-03-13 15:25:00|1800.93|1783.13|1795.28|1777.48|1801.57|1783.77|1792.59|1774.79|496
1647185400000|2022-03-13 15:30:00|1795.33|1777.53|1794.22|1776.42|1796.38|1778.58|1793.61|1775.81|249
1647185700000|2022-03-13 15:35:00|1794.23|1776.43|1789.37|1771.57|1794.23|1776.43|1786.94|1769.14|387
1647186000000|2022-03-13 15:40:00|1789.51|1771.71|1790.17|1772.37|1791.45|1773.65|1789.45|1771.65|297
1647186300000|2022-03-13 15:45:00|1790.21|1772.41|1789.59|1771.79|1790.42|1772.62|1786.54|1768.74|259
1647186600000|2022-03-13 15:50:00|1789.61|1771.81|1785.47|1767.67|1790.35|1772.55|1782.22|1764.42|365
1647186900000|2022-03-13 15:55:00|1785.39|1767.59|1784.64|1766.84|1789.45|1771.65|1783.22|1765.42|368
1647187200000|2022-03-13 16:00:00|1784.48|1766.68|1782.57|1764.77|1784.79|1766.99|1781.76|1763.96|377
1647187500000|2022-03-13 16:05:00|1782.59|1764.79|1787.87|1770.07|1788.53|1770.73|1781.39|1763.59|400
1647187800000|2022-03-13 16:10:00|1788.26|1770.46|1788.68|1770.88|1789.56|1771.76|1787.14|1769.34|270
1647188100000|2022-03-13 16:15:00|1788.54|1770.74|1781.9|1764.1|1790.79|1772.99|1781.09|1763.29|556
1647188400000|2022-03-13 16:20:00|1781.92|1764.12|1788.68|1770.88|1788.72|1770.92|1781.68|1763.88|391
1647188700000|2022-03-13 16:25:00|1788.67|1770.87|1787.95|1770.15|1788.85|1771.05|1785.52|1767.72|369
1647189000000|2022-03-13 16:30:00|1787.93|1770.13|1790.41|1772.61|1792.16|1774.36|1786.44|1768.64|414
1647189300000|2022-03-13 16:35:00|1790.48|1772.68|1794.24|1776.44|1794.39|1776.59|1790.32|1772.52|346
1647189600000|2022-03-13 16:40:00|1794.2|1776.4|1796.3|1778.5|1796.3|1778.5|1792.9|1775.1|330
1647189900000|2022-03-13 16:45:00|1796.32|1778.52|1794.17|1776.37|1797.58|1779.78|1794.1|1776.3|368
1647190200000|2022-03-13 16:50:00|1794.3|1776.5|1792.9|1775.1|1794.76|1776.96|1791.33|1773.53|283
1647190500000|2022-03-13 16:55:00|1792.63|1774.83|1789.89|1772.09|1792.63|1774.83|1789.67|1771.87|322
1647190800000|2022-03-13 17:00:00|1789.87|1772.07|1795.18|1777.38|1797.22|1779.42|1785.03|1767.23|537
1647191100000|2022-03-13 17:05:00|1795.17|1777.37|1805.49|1787.69|1807.54|1789.74|1795.11|1777.31|596
1647191400000|2022-03-13 17:10:00|1805.48|1787.68|1805.62|1787.82|1808.57|1790.77|1802.66|1784.86|548
1647191700000|2022-03-13 17:15:00|1805.6|1787.8|1805.24|1787.44|1807.98|1790.18|1803.74|1785.94|563
1647192000000|2022-03-13 17:20:00|1805.22|1787.42|1812.04|1794.24|1812.33|1794.53|1805.22|1787.42|413
1647192300000|2022-03-13 17:25:00|1812.14|1794.34|1811.13|1793.33|1813.26|1795.46|1807.45|1789.65|557
1647192600000|2022-03-13 17:30:00|1811.16|1793.36|1813.27|1795.47|1814.24|1796.44|1810.34|1792.54|376
1647192900000|2022-03-13 17:35:00|1813.41|1795.61|1812.77|1794.97|1814.24|1796.44|1810.18|1792.38|376
1647193200000|2022-03-13 17:40:00|1812.81|1795.01|1807.39|1789.59|1813.01|1795.21|1807.03|1789.23|432
1647193500000|2022-03-13 17:45:00|1807.35|1789.55|1805.78|1787.98|1809.71|1791.91|1804.34|1786.54|461
1647193800000|2022-03-13 17:50:00|1805.69|1787.89|1805.58|1787.78|1807.27|1789.47|1803.75|1785.95|402
1647194100000|2022-03-13 17:55:00|1805.57|1787.77|1805.39|1787.59|1806.21|1788.41|1804.3|1786.5|199
1647194400000|2022-03-13 18:00:00|1805.46|1787.66|1808.1|1790.3|1808.1|1790.3|1803.42|1785.62|414
1647194700000|2022-03-13 18:05:00|1808.17|1790.37|1810.45|1792.65|1811.52|1793.72|1806.93|1789.13|393
1647195000000|2022-03-13 18:10:00|1810.49|1792.69|1809.73|1791.93|1813.28|1795.48|1807.35|1789.55|488
1647195300000|2022-03-13 18:15:00|1809.74|1791.94|1808.57|1790.77|1811.61|1793.81|1808|1790.2|398
1647195600000|2022-03-13 18:20:00|1808.65|1790.85|1811.49|1793.69|1812.36|1794.56|1808.64|1790.84|315
1647195900000|2022-03-13 18:25:00|1811.47|1793.67|1808.35|1790.55|1811.49|1793.69|1807.99|1790.19|208
1647196200000|2022-03-13 18:30:00|1808.36|1790.56|1811.74|1793.94|1811.75|1793.95|1807.45|1789.65|380
1647196500000|2022-03-13 18:35:00|1811.75|1793.95|1808.63|1790.83|1812.4|1794.6|1807.26|1789.46|263
1647196800000|2022-03-13 18:40:00|1808.68|1790.88|1805.48|1787.68|1810.44|1792.64|1805.4|1787.6|367
1647197100000|2022-03-13 18:45:00|1805.47|1787.67|1809.93|1792.13|1810.74|1792.94|1805.41|1787.61|398
1647197400000|2022-03-13 18:50:00|1810.05|1792.25|1811.4|1793.6|1813.05|1795.25|1810.01|1792.21|265
1647197700000|2022-03-13 18:55:00|1811.42|1793.62|1809.48|1791.68|1811.8|1794|1808.71|1790.91|347
1647198000000|2022-03-13 19:00:00|1809.4|1791.6|1810.73|1792.93|1811.82|1794.02|1808.49|1790.69|428
1647198300000|2022-03-13 19:05:00|1810.74|1792.94|1809.77|1791.97|1810.82|1793.02|1806.8|1789|308
1647198600000|2022-03-13 19:10:00|1809.81|1792.01|1808.9|1791.1|1810.79|1792.99|1807.63|1789.83|320
1647198900000|2022-03-13 19:15:00|1808.91|1791.11|1810.24|1792.44|1811.78|1793.98|1808.71|1790.91|404
1647199200000|2022-03-13 19:20:00|1810.23|1792.43|1808.95|1791.15|1810.23|1792.43|1807.44|1789.64|321
1647199500000|2022-03-13 19:25:00|1808.98|1791.18|1806.68|1788.88|1809.71|1791.91|1804.39|1786.59|336
1647199800000|2022-03-13 19:30:00|1806.69|1788.89|1805.69|1787.89|1807.51|1789.71|1803.77|1785.97|280
1647200100000|2022-03-13 19:35:00|1805.68|1787.88|1804.09|1786.29|1807.01|1789.21|1803.62|1785.82|280
1647200400000|2022-03-13 19:40:00|1804.32|1786.52|1801.26|1783.46|1804.77|1786.97|1797.52|1779.72|388
1647200700000|2022-03-13 19:45:00|1801.25|1783.45|1795.57|1777.77|1801.74|1783.94|1793.44|1775.64|453
1647201000000|2022-03-13 19:50:00|1795.53|1777.73|1797.46|1779.66|1797.62|1779.82|1794.54|1776.74|329
1647201300000|2022-03-13 19:55:00|1797.45|1779.65|1795.52|1777.72|1797.5|1779.7|1793.67|1775.87|402
1647201600000|2022-03-13 20:00:00|1795.5|1777.7|1790.54|1772.74|1795.5|1777.7|1790.23|1772.43|576
1647201900000|2022-03-13 20:05:00|1790.55|1772.75|1789.28|1771.48|1792.43|1774.63|1787.72|1769.92|518
1647202200000|2022-03-13 20:10:00|1789.38|1771.58|1784.42|1766.62|1789.46|1771.66|1781.69|1763.89|539
1647202500000|2022-03-13 20:15:00|1784.25|1766.45|1784.46|1766.66|1787.91|1770.11|1784.15|1766.35|504
1647202800000|2022-03-13 20:20:00|1784.43|1766.63|1788.22|1770.42|1788.25|1770.45|1778.34|1760.54|655
1647203100000|2022-03-13 20:25:00|1788.23|1770.43|1789.66|1771.86|1790.31|1772.51|1786.94|1769.14|454
1647203400000|2022-03-13 20:30:00|1789.67|1771.87|1788.41|1770.61|1789.7|1771.9|1787.54|1769.74|301
1647203700000|2022-03-13 20:35:00|1788.39|1770.59|1793.41|1775.61|1794.19|1776.39|1788.26|1770.46|419
1647204000000|2022-03-13 20:40:00|1793.38|1775.58|1793.21|1775.41|1793.56|1775.76|1790.99|1773.19|431
1647204300000|2022-03-13 20:45:00|1793.2|1775.4|1794.62|1776.82|1794.62|1776.82|1791.85|1774.05|381
1647204600000|2022-03-13 20:50:00|1794.57|1776.77|1794.08|1776.28|1794.61|1776.81|1792.13|1774.33|272
1647204900000|2022-03-13 20:55:00|1794.1|1776.3|1793.28|1775.48|1795.13|1777.33|1790.42|1772.62|453
1647205200000|2022-03-13 21:00:00|1793.26|1775.46|1790.57|1772.77|1793.26|1775.46|1789.49|1771.69|512
1647205500000|2022-03-13 21:05:00|1790.58|1772.78|1795.41|1777.61|1795.41|1777.61|1790.58|1772.78|251
1647205800000|2022-03-13 21:10:00|1795.48|1777.68|1800.86|1783.06|1801.88|1784.08|1795.14|1777.34|425
1647206100000|2022-03-13 21:15:00|1800.85|1783.05|1799.53|1781.73|1801.15|1783.35|1799.13|1781.33|236
1647206400000|2022-03-13 21:20:00|1799.63|1781.83|1799.02|1781.22|1800.32|1782.52|1798.12|1780.32|278
1647206700000|2022-03-13 21:25:00|1799.06|1781.26|1800.8|1783|1801.07|1783.27|1798.81|1781.01|141
1647207000000|2022-03-13 21:30:00|1800.82|1783.02|1798.93|1781.13|1801.11|1783.31|1798.8|1781|236
1647207300000|2022-03-13 21:35:00|1799.12|1781.32|1801.16|1783.36|1801.67|1783.87|1799.02|1781.22|219
1647207600000|2022-03-13 21:40:00|1801.15|1783.35|1798.5|1780.7|1801.19|1783.39|1796.86|1779.06|258
1647207900000|2022-03-13 21:45:00|1798.52|1780.72|1796.46|1778.66|1798.76|1780.96|1796.2|1778.4|312
1647208200000|2022-03-13 21:50:00|1796.42|1778.62|1797.42|1779.62|1799.97|1782.17|1796.42|1778.62|438
1647208500000|2022-03-13 21:55:00|1797.41|1779.61|1797.63|1779.83|1798.03|1780.23|1796.03|1778.23|321
1647208800000|2022-03-13 22:00:00|1797.65|1779.85|1801.85|1784.05|1802.22|1784.42|1797.21|1779.41|544
1647209100000|2022-03-13 22:05:00|1801.87|1784.07|1799.95|1782.15|1802.48|1784.68|1798.52|1780.72|378
1647209400000|2022-03-13 22:10:00|1799.82|1782.02|1795.02|1777.22|1801.38|1783.58|1793.13|1775.33|399
1647209700000|2022-03-13 22:15:00|1795.05|1777.25|1785.16|1767.36|1795.21|1777.41|1784|1766.2|595
1647210000000|2022-03-13 22:20:00|1785.3|1767.5|1786.77|1768.97|1787.81|1770.01|1785.28|1767.48|391
1647210300000|2022-03-13 22:25:00|1786.76|1768.96|1784.9|1767.1|1786.76|1768.96|1784.31|1766.51|369
1647210600000|2022-03-13 22:30:00|1784.55|1766.75|1790.36|1772.56|1792.94|1775.14|1781.4|1763.6|543
1647210900000|2022-03-13 22:35:00|1790.35|1772.55|1785.93|1768.13|1791.28|1773.48|1785.21|1767.41|448
1647211200000|2022-03-13 22:40:00|1785.99|1768.19|1784.35|1766.55|1788.3|1770.5|1783.4|1765.6|463
1647211500000|2022-03-13 22:45:00|1784.29|1766.49|1754.27|1736.47|1784.92|1767.12|1754.27|1736.47|613
1647211800000|2022-03-13 22:50:00|1754.29|1736.49|1742.66|1724.86|1754.7|1736.9|1727.88|1710.08|1045
1647212100000|2022-03-13 22:55:00|1742.7|1724.9|1741.44|1723.64|1746.85|1729.05|1735.32|1717.52|967
1647212400000|2022-03-13 23:00:00|1741.4|1723.6|1738.49|1720.69|1741.41|1723.61|1729.1|1711.3|843
1647212700000|2022-03-13 23:05:00|1738.54|1720.74|1734.82|1717.02|1748.42|1730.62|1734.38|1716.58|914
1647213000000|2022-03-13 23:10:00|1734.86|1717.06|1737.62|1719.82|1738.57|1720.77|1732.11|1714.31|656
1647213300000|2022-03-13 23:15:00|1737.7|1719.9|1735.64|1717.84|1742.8|1725|1734.58|1716.78|670
1647213600000|2022-03-13 23:20:00|1735.67|1717.87|1736.65|1718.85|1741.08|1723.28|1734.46|1716.66|695
1647213900000|2022-03-13 23:25:00|1736.81|1719.01|1737.96|1720.16|1741.46|1723.66|1736.41|1718.61|677
1647214200000|2022-03-13 23:30:00|1737.7|1719.9|1734.68|1716.88|1742.28|1724.48|1734.54|1716.74|592
1647214500000|2022-03-13 23:35:00|1734.67|1716.87|1729.38|1711.58|1736.99|1719.19|1727.39|1709.59|604
1647214800000|2022-03-13 23:40:00|1729.43|1711.63|1726.32|1708.52|1730.48|1712.68|1723.13|1705.33|526
1647215100000|2022-03-13 23:45:00|1726.34|1708.54|1732|1714.2|1732.23|1714.43|1721.99|1704.19|681
1647215400000|2022-03-13 23:50:00|1732.05|1714.25|1731.45|1713.65|1732.99|1715.19|1729.4|1711.6|562
1647215700000|2022-03-13 23:55:00|1731.44|1713.64|1731.15|1713.35|1733.41|1715.61|1728.64|1710.84|501
1647216000000|2022-03-14 00:00:00|1731.1|1713.3|1729.2|1711.4|1731.1|1713.3|1725.94|1708.14|686
1647216300000|2022-03-14 00:05:00|1729.17|1711.37|1719.2|1701.4|1729.82|1712.02|1717.93|1700.13|732
1647216600000|2022-03-14 00:10:00|1719.19|1701.39|1713.03|1695.23|1719.86|1702.06|1710.54|1692.74|567
1647216900000|2022-03-14 00:15:00|1713.41|1695.61|1727.35|1709.55|1728.47|1710.67|1713.28|1695.48|659
1647217200000|2022-03-14 00:20:00|1727.36|1709.56|1726.18|1708.38|1728.03|1710.23|1724.94|1707.14|323
1647217500000|2022-03-14 00:25:00|1725.75|1707.95|1720.93|1703.13|1727.47|1709.67|1720.7|1702.9|409
1647217800000|2022-03-14 00:30:00|1721|1703.2|1725.64|1707.84|1727.14|1709.34|1720.93|1703.13|350
1647218100000|2022-03-14 00:35:00|1725.45|1707.65|1721.53|1703.73|1725.45|1707.65|1718.31|1700.51|476
1647218400000|2022-03-14 00:40:00|1721.5|1703.7|1718|1700.2|1722.22|1704.42|1716.1|1698.3|427
1647218700000|2022-03-14 00:45:00|1717.99|1700.19|1721.36|1703.56|1723.8|1706|1716.18|1698.38|498
1647219000000|2022-03-14 00:50:00|1721.3|1703.5|1721.73|1703.93|1722.37|1704.57|1718.49|1700.69|401
1647219300000|2022-03-14 00:55:00|1721.72|1703.92|1726.95|1709.15|1727.22|1709.42|1721.51|1703.71|487
1647219600000|2022-03-14 01:00:00|1727|1709.2|1738.83|1721.03|1741.5|1723.7|1726.95|1709.15|764
1647219900000|2022-03-14 01:05:00|1738.81|1721.01|1743.22|1725.42|1745.54|1727.74|1737.42|1719.62|645
1647220200000|2022-03-14 01:10:00|1743.25|1725.45|1739.17|1721.37|1743.25|1725.45|1736.99|1719.19|571
1647220500000|2022-03-14 01:15:00|1739.14|1721.34|1735.12|1717.32|1739.29|1721.49|1734.04|1716.24|418
1647220800000|2022-03-14 01:20:00|1735.17|1717.37|1732.2|1714.4|1736.24|1718.44|1731.65|1713.85|375
1647221100000|2022-03-14 01:25:00|1732.14|1714.34|1733.42|1715.62|1735.79|1717.99|1731.21|1713.41|562
1647221400000|2022-03-14 01:30:00|1733.38|1715.58|1733.51|1715.71|1736.27|1718.47|1732.18|1714.38|386
1647221700000|2022-03-14 01:35:00|1733.3|1715.5|1731.99|1714.19|1735.1|1717.3|1731.4|1713.6|411
1647222000000|2022-03-14 01:40:00|1731.98|1714.18|1733.31|1715.51|1733.55|1715.75|1730.47|1712.67|432
1647222300000|2022-03-14 01:45:00|1733.3|1715.5|1733.79|1715.99|1735.05|1717.25|1732.4|1714.6|397
1647222600000|2022-03-14 01:50:00|1733.94|1716.14|1736|1718.2|1738.4|1720.6|1733.78|1715.98|459
1647222900000|2022-03-14 01:55:00|1735.97|1718.17|1740.45|1722.65|1740.97|1723.17|1735.88|1718.08|522
1647223200000|2022-03-14 02:00:00|1740.46|1722.66|1736.85|1719.05|1741.22|1723.42|1733.52|1715.72|459
1647223500000|2022-03-14 02:05:00|1736.6|1718.8|1736.39|1718.59|1737.15|1719.35|1734.85|1717.05|259
1647223800000|2022-03-14 02:10:00|1736.33|1718.53|1736.1|1718.3|1738.17|1720.37|1735.53|1717.73|235
1647224100000|2022-03-14 02:15:00|1736.15|1718.35|1736.72|1718.92|1737|1719.2|1735.2|1717.4|196
1647224400000|2022-03-14 02:20:00|1736.79|1718.99|1739.01|1721.21|1739.03|1721.23|1735.65|1717.85|228
1647224700000|2022-03-14 02:25:00|1738.99|1721.19|1738.75|1720.95|1741.32|1723.52|1737.43|1719.63|301
1647225000000|2022-03-14 02:30:00|1738.72|1720.92|1738.25|1720.45|1740.15|1722.35|1736.9|1719.1|246
1647225300000|2022-03-14 02:35:00|1738.3|1720.5|1737.89|1720.09|1740.38|1722.58|1737.6|1719.8|280
1647225600000|2022-03-14 02:40:00|1737.88|1720.08|1736.04|1718.24|1738.83|1721.03|1736|1718.2|229
1647225900000|2022-03-14 02:45:00|1735.65|1717.85|1733.3|1715.5|1736.4|1718.6|1732.34|1714.54|253
1647226200000|2022-03-14 02:50:00|1733.32|1715.52|1732|1714.2|1734.69|1716.89|1731.97|1714.17|212
1647226500000|2022-03-14 02:55:00|1731.85|1714.05|1728.41|1710.61|1732.2|1714.4|1727.55|1709.75|286
1647226800000|2022-03-14 03:00:00|1728.43|1710.63|1728.11|1710.31|1728.65|1710.85|1723.21|1705.41|361
1647227100000|2022-03-14 03:05:00|1728.13|1710.33|1723.51|1705.71|1728.3|1710.5|1723.25|1705.45|250
1647227400000|2022-03-14 03:10:00|1723.48|1705.68|1725.15|1707.35|1726.17|1708.37|1723.48|1705.68|223
1647227700000|2022-03-14 03:15:00|1725.1|1707.3|1725.4|1707.6|1728.2|1710.4|1724.75|1706.95|238
1647228000000|2022-03-14 03:20:00|1725.47|1707.67|1727.17|1709.37|1728.55|1710.75|1725.07|1707.27|213
1647228300000|2022-03-14 03:25:00|1727.12|1709.32|1728.08|1710.28|1728.5|1710.7|1727.1|1709.3|157
1647228600000|2022-03-14 03:30:00|1728.14|1710.34|1733.63|1715.83|1734.25|1716.45|1728.14|1710.34|195
1647228900000|2022-03-14 03:35:00|1733.65|1715.85|1734.81|1717.01|1735.65|1717.85|1732.95|1715.15|174
1647229200000|2022-03-14 03:40:00|1734.87|1717.07|1737.4|1719.6|1737.75|1719.95|1733.57|1715.77|310
1647229500000|2022-03-14 03:45:00|1737.2|1719.4|1738.38|1720.58|1738.43|1720.63|1733.42|1715.62|193
1647229800000|2022-03-14 03:50:00|1738.43|1720.63|1741.25|1723.45|1741.4|1723.6|1737.68|1719.88|205
1647230100000|2022-03-14 03:55:00|1741.19|1723.39|1743.39|1725.59|1745.55|1727.75|1741.15|1723.35|164
1647230400000|2022-03-14 04:00:00|1743.38|1725.58|1750.2|1732.4|1750.2|1732.4|1742.9|1725.1|294
1647230700000|2022-03-14 04:05:00|1750.24|1732.44|1751.75|1733.95|1751.75|1733.95|1749.11|1731.31|290
1647231000000|2022-03-14 04:10:00|1751.8|1734|1768.4|1750.6|1769.42|1751.62|1751|1733.2|773
1647231300000|2022-03-14 04:15:00|1768.39|1750.59|1772.42|1754.62|1778.37|1760.57|1767.84|1750.04|686
1647231600000|2022-03-14 04:20:00|1772.43|1754.63|1772.43|1754.63|1776.2|1758.4|1771.18|1753.38|569
1647231900000|2022-03-14 04:25:00|1772.4|1754.6|1766.88|1749.08|1773.4|1755.6|1766.61|1748.81|446
1647232200000|2022-03-14 04:30:00|1767.07|1749.27|1764.27|1746.47|1769.3|1751.5|1759.6|1741.8|640
1647232500000|2022-03-14 04:35:00|1764.19|1746.39|1762.4|1744.6|1764.59|1746.79|1760.32|1742.52|384
1647232800000|2022-03-14 04:40:00|1762.42|1744.62|1759.58|1741.78|1763.38|1745.58|1759.45|1741.65|297
1647233100000|2022-03-14 04:45:00|1759.57|1741.77|1757.82|1740.02|1760|1742.2|1757.76|1739.96|284
1647233400000|2022-03-14 04:50:00|1757.87|1740.07|1757.2|1739.4|1761.25|1743.45|1756.15|1738.35|366
1647233700000|2022-03-14 04:55:00|1757.3|1739.5|1761.4|1743.6|1761.42|1743.62|1756.36|1738.56|281
1647234000000|2022-03-14 05:00:00|1761.28|1743.48|1756.88|1739.08|1763.4|1745.6|1756.49|1738.69|341
1647234300000|2022-03-14 05:05:00|1756.97|1739.17|1766.54|1748.74|1766.75|1748.95|1756.64|1738.84|381
1647234600000|2022-03-14 05:10:00|1766.65|1748.85|1769.99|1752.19|1770.85|1753.05|1765.3|1747.5|443
1647234900000|2022-03-14 05:15:00|1769.93|1752.13|1767.07|1749.27|1770.17|1752.37|1765.57|1747.77|287
1647235200000|2022-03-14 05:20:00|1767.2|1749.4|1767.93|1750.13|1768.98|1751.18|1766.5|1748.7|285
1647235500000|2022-03-14 05:25:00|1767.72|1749.92|1766.4|1748.6|1768.02|1750.22|1765.35|1747.55|328
1647235800000|2022-03-14 05:30:00|1766.39|1748.59|1764.4|1746.6|1768.2|1750.4|1763.36|1745.56|286
1647236100000|2022-03-14 05:35:00|1764.53|1746.73|1761.82|1744.02|1765.63|1747.83|1760.74|1742.94|423
1647236400000|2022-03-14 05:40:00|1761.83|1744.03|1761.05|1743.25|1763.2|1745.4|1759.48|1741.68|319
1647236700000|2022-03-14 05:45:00|1760.8|1743|1761.54|1743.74|1764.25|1746.45|1760.8|1743|310
1647237000000|2022-03-14 05:50:00|1761.59|1743.79|1760.28|1742.48|1763.41|1745.61|1760|1742.2|378
1647237300000|2022-03-14 05:55:00|1760.27|1742.47|1758.81|1741.01|1760.35|1742.55|1757.76|1739.96|374
1647237600000|2022-03-14 06:00:00|1758.48|1740.68|1761.54|1743.74|1762.4|1744.6|1758.02|1740.22|344
1647237900000|2022-03-14 06:05:00|1761.51|1743.71|1764.63|1746.83|1765.45|1747.65|1761.51|1743.71|316
1647238200000|2022-03-14 06:10:00|1764.55|1746.75|1761.37|1743.57|1765.33|1747.53|1761|1743.2|256
1647238500000|2022-03-14 06:15:00|1761.5|1743.7|1762.06|1744.26|1762.06|1744.26|1757.39|1739.59|218
1647238800000|2022-03-14 06:20:00|1762.16|1744.36|1762.08|1744.28|1762.4|1744.6|1759.71|1741.91|367
1647239100000|2022-03-14 06:25:00|1762.03|1744.23|1768.74|1750.94|1772.46|1754.66|1762.03|1744.23|599
1647239400000|2022-03-14 06:30:00|1768.73|1750.93|1768.36|1750.56|1771.55|1753.75|1765.45|1747.65|459
1647239700000|2022-03-14 06:35:00|1768.44|1750.64|1765.45|1747.65|1769.3|1751.5|1765.23|1747.43|253
1647240000000|2022-03-14 06:40:00|1765.46|1747.66|1761.86|1744.06|1765.86|1748.06|1761.29|1743.49|367
1647240300000|2022-03-14 06:45:00|1761.7|1743.9|1761.89|1744.09|1762.6|1744.8|1760.37|1742.57|316
1647240600000|2022-03-14 06:50:00|1761.85|1744.05|1761.23|1743.43|1762.79|1744.99|1760.84|1743.04|248
1647240900000|2022-03-14 06:55:00|1761.34|1743.54|1762.06|1744.26|1762.82|1745.02|1761.12|1743.32|273
1647241200000|2022-03-14 07:00:00|1762.01|1744.21|1765.51|1747.71|1765.68|1747.88|1760.71|1742.91|287
1647241500000|2022-03-14 07:05:00|1765.59|1747.79|1765.27|1747.47|1765.73|1747.93|1763.9|1746.1|316
1647241800000|2022-03-14 07:10:00|1765.29|1747.49|1762.56|1744.76|1765.4|1747.6|1761.39|1743.59|346
1647242100000|2022-03-14 07:15:00|1762.58|1744.78|1763.09|1745.29|1764.6|1746.8|1760.58|1742.78|411
1647242400000|2022-03-14 07:20:00|1763.08|1745.28|1764.61|1746.81|1770.75|1752.95|1763.05|1745.25|488
1647242700000|2022-03-14 07:25:00|1764.4|1746.6|1763.87|1746.07|1766.15|1748.35|1762.55|1744.75|298
1647243000000|2022-03-14 07:30:00|1763.68|1745.88|1774.34|1756.54|1776.43|1758.63|1763.45|1745.65|614
1647243300000|2022-03-14 07:35:00|1774.38|1756.58|1776.71|1758.91|1777.37|1759.57|1768.65|1750.85|441
1647243600000|2022-03-14 07:40:00|1776.88|1759.08|1777.53|1759.73|1778.4|1760.6|1774.63|1756.83|425
1647243900000|2022-03-14 07:45:00|1777.55|1759.75|1775.31|1757.51|1782.62|1764.82|1774.67|1756.87|442
1647244200000|2022-03-14 07:50:00|1775.36|1757.56|1777.4|1759.6|1777.75|1759.95|1774.43|1756.63|321
1647244500000|2022-03-14 07:55:00|1777.36|1759.56|1779.4|1761.6|1780.4|1762.6|1777.27|1759.47|418
1647244800000|2022-03-14 08:00:00|1779.36|1761.56|1783.43|1765.63|1783.43|1765.63|1777.13|1759.33|472
1647245100000|2022-03-14 08:05:00|1783.4|1765.6|1792.1|1774.3|1793.69|1775.89|1783.23|1765.43|537
1647245400000|2022-03-14 08:10:00|1793|1775.2|1789.36|1771.56|1793.95|1776.15|1785.54|1767.74|616
1647245700000|2022-03-14 08:15:00|1789.31|1771.51|1783.62|1765.82|1790.08|1772.28|1783.03|1765.23|581
1647246000000|2022-03-14 08:20:00|1783.5|1765.7|1786.45|1768.65|1788.99|1771.19|1783.43|1765.63|254
1647246300000|2022-03-14 08:25:00|1786.47|1768.67|1784.11|1766.31|1788.14|1770.34|1783.22|1765.42|341
1647246600000|2022-03-14 08:30:00|1784.01|1766.21|1785.4|1767.6|1785.75|1767.95|1783.67|1765.87|298
1647246900000|2022-03-14 08:35:00|1785.35|1767.55|1782.33|1764.53|1786.2|1768.4|1782.03|1764.23|322
1647247200000|2022-03-14 08:40:00|1782.37|1764.57|1781.78|1763.98|1783.65|1765.85|1781.47|1763.67|225
1647247500000|2022-03-14 08:45:00|1781.56|1763.76|1784.74|1766.94|1785.93|1768.13|1781.02|1763.22|381
1647247800000|2022-03-14 08:50:00|1784.5|1766.7|1785.72|1767.92|1787.36|1769.56|1784.49|1766.69|494
1647248100000|2022-03-14 08:55:00|1785.67|1767.87|1786.19|1768.39|1786.67|1768.87|1783.58|1765.78|337
1647248400000|2022-03-14 09:00:00|1785.86|1768.06|1783.79|1765.99|1788.4|1770.6|1783.61|1765.81|420
1647248700000|2022-03-14 09:05:00|1783.74|1765.94|1778.95|1761.15|1784.29|1766.49|1778.26|1760.46|522
1647249000000|2022-03-14 09:10:00|1778.89|1761.09|1780.5|1762.7|1782.46|1764.66|1778.78|1760.98|441
1647249300000|2022-03-14 09:15:00|1780.45|1762.65|1778.72|1760.92|1780.9|1763.1|1778.32|1760.52|226
1647249600000|2022-03-14 09:20:00|1778.57|1760.77|1780.88|1763.08|1781.71|1763.91|1778.57|1760.77|257
1647249900000|2022-03-14 09:25:00|1780.58|1762.78|1781.53|1763.73|1782.45|1764.65|1780.58|1762.78|275
1647250200000|2022-03-14 09:30:00|1781.5|1763.7|1782.99|1765.19|1783.97|1766.17|1781.19|1763.39|323
1647250500000|2022-03-14 09:35:00|1783.06|1765.26|1785.4|1767.6|1785.55|1767.75|1781.02|1763.22|271
1647250800000|2022-03-14 09:40:00|1785.34|1767.54|1785.72|1767.92|1786.8|1769|1783.5|1765.7|291
1647251100000|2022-03-14 09:45:00|1785.77|1767.97|1789.5|1771.7|1790.04|1772.24|1784.8|1767|495
1647251400000|2022-03-14 09:50:00|1789.44|1771.64|1789.63|1771.83|1792.1|1774.3|1789.17|1771.37|338
1647251700000|2022-03-14 09:55:00|1789.68|1771.88|1787.56|1769.76|1793.4|1775.6|1786.71|1768.91|505
1647252000000|2022-03-14 10:00:00|1787.58|1769.78|1784.45|1766.65|1790.3|1772.5|1783.64|1765.84|490
1647252300000|2022-03-14 10:05:00|1784.48|1766.68|1782.5|1764.7|1786.55|1768.75|1781.75|1763.95|327
1647252600000|2022-03-14 10:10:00|1782.53|1764.73|1781.1|1763.3|1782.65|1764.85|1780.5|1762.7|281
1647252900000|2022-03-14 10:15:00|1781.19|1763.39|1780|1762.2|1782.78|1764.98|1779.6|1761.8|250
1647253200000|2022-03-14 10:20:00|1780.05|1762.25|1779.27|1761.47|1780.82|1763.02|1775.46|1757.66|347
1647253500000|2022-03-14 10:25:00|1779.28|1761.48|1777.46|1759.66|1779.36|1761.56|1775.75|1757.95|352
1647253800000|2022-03-14 10:30:00|1777.48|1759.68|1778.68|1760.88|1779.88|1762.08|1777.44|1759.64|302
1647254100000|2022-03-14 10:35:00|1778.79|1760.99|1775.08|1757.28|1779.34|1761.54|1774.6|1756.8|243
1647254400000|2022-03-14 10:40:00|1774.83|1757.03|1776.27|1758.47|1777.6|1759.8|1773.45|1755.65|390
1647254700000|2022-03-14 10:45:00|1776.36|1758.56|1774.01|1756.21|1776.6|1758.8|1773.82|1756.02|265
1647255000000|2022-03-14 10:50:00|1774.02|1756.22|1776.37|1758.57|1776.69|1758.89|1773.77|1755.97|383
1647255300000|2022-03-14 10:55:00|1776.38|1758.58|1776.75|1758.95|1777.99|1760.19|1775.62|1757.82|331
1647255600000|2022-03-14 11:00:00|1776.65|1758.85|1775.06|1757.26|1778.48|1760.68|1775.05|1757.25|397
1647255900000|2022-03-14 11:05:00|1775.01|1757.21|1771.9|1754.1|1775.69|1757.89|1771.9|1754.1|203
1647256200000|2022-03-14 11:10:00|1771.98|1754.18|1775.14|1757.34|1775.4|1757.6|1771.9|1754.1|159
1647256500000|2022-03-14 11:15:00|1775.2|1757.4|1776.45|1758.65|1777.64|1759.84|1775|1757.2|346
1647256800000|2022-03-14 11:20:00|1776.41|1758.61|1775.41|1757.61|1777.88|1760.08|1775.05|1757.25|395
1647257100000|2022-03-14 11:25:00|1775.42|1757.62|1766.73|1748.93|1775.59|1757.79|1765.52|1747.72|541
1647257400000|2022-03-14 11:30:00|1766.63|1748.83|1769.48|1751.68|1771.44|1753.64|1766.04|1748.24|577
1647257700000|2022-03-14 11:35:00|1769.51|1751.71|1769.45|1751.65|1770.84|1753.04|1768.62|1750.82|390
1647258000000|2022-03-14 11:40:00|1769.46|1751.66|1768.75|1750.95|1772.79|1754.99|1768.52|1750.72|444
1647258300000|2022-03-14 11:45:00|1768.7|1750.9|1768.57|1750.77|1769.87|1752.07|1766.32|1748.52|481
1647258600000|2022-03-14 11:50:00|1768.59|1750.79|1768.15|1750.35|1769.83|1752.03|1767.9|1750.1|294
1647258900000|2022-03-14 11:55:00|1768.16|1750.36|1764.96|1747.16|1768.98|1751.18|1764.22|1746.42|266
1647259200000|2022-03-14 12:00:00|1764.95|1747.15|1765.66|1747.86|1767.15|1749.35|1762.78|1744.98|512
1647259500000|2022-03-14 12:05:00|1765.62|1747.82|1766.6|1748.8|1768.51|1750.71|1765.5|1747.7|510
1647259800000|2022-03-14 12:10:00|1766.61|1748.81|1761.26|1743.46|1766.85|1749.05|1760.55|1742.75|434
1647260100000|2022-03-14 12:15:00|1761.37|1743.57|1750.81|1733.01|1765.34|1747.54|1750.8|1733|509
1647260400000|2022-03-14 12:20:00|1750.79|1732.99|1754.26|1736.46|1755.95|1738.15|1749.77|1731.97|568
1647260700000|2022-03-14 12:25:00|1754.27|1736.47|1755.56|1737.76|1756.2|1738.4|1753.93|1736.13|477
1647261000000|2022-03-14 12:30:00|1755.67|1737.87|1755.15|1737.35|1755.74|1737.94|1751.7|1733.9|455
1647261300000|2022-03-14 12:35:00|1755.25|1737.45|1752.7|1734.9|1756.56|1738.76|1752.4|1734.6|368
1647261600000|2022-03-14 12:40:00|1752.49|1734.69|1758.65|1740.85|1758.85|1741.05|1752.46|1734.66|471
1647261900000|2022-03-14 12:45:00|1758.68|1740.88|1760.56|1742.76|1760.61|1742.81|1757.56|1739.76|334
1647262200000|2022-03-14 12:50:00|1760.62|1742.82|1757.51|1739.71|1762.25|1744.45|1755.44|1737.64|436
1647262500000|2022-03-14 12:55:00|1757.49|1739.69|1761.53|1743.73|1761.53|1743.73|1756.5|1738.7|409
1647262800000|2022-03-14 13:00:00|1761.48|1743.68|1766.55|1748.75|1769.55|1751.75|1760.48|1742.68|432
1647263100000|2022-03-14 13:05:00|1766.53|1748.73|1765.5|1747.7|1766.58|1748.78|1762.53|1744.73|344
1647263400000|2022-03-14 13:10:00|1765.43|1747.63|1764.46|1746.66|1765.43|1747.63|1761.52|1743.72|363
1647263700000|2022-03-14 13:15:00|1764.45|1746.65|1764.6|1746.8|1765.55|1747.75|1755.48|1737.68|499
1647264000000|2022-03-14 13:20:00|1764.55|1746.75|1758.5|1740.7|1766.16|1748.36|1754.75|1736.95|602
1647264300000|2022-03-14 13:25:00|1758.4|1740.6|1756.6|1738.8|1759.03|1741.23|1755.53|1737.73|527
1647264600000|2022-03-14 13:30:00|1756.7|1738.9|1751.37|1733.57|1760.51|1742.71|1749.2|1731.4|652
1647264900000|2022-03-14 13:35:00|1751.38|1733.58|1749.54|1731.74|1755.62|1737.82|1747.85|1730.05|626
1647265200000|2022-03-14 13:40:00|1749.56|1731.76|1757.75|1739.95|1758.4|1740.6|1748.45|1730.65|555
1647265500000|2022-03-14 13:45:00|1757.69|1739.89|1760.65|1742.85|1763.4|1745.6|1757.52|1739.72|387
1647265800000|2022-03-14 13:50:00|1760.75|1742.95|1763.7|1745.9|1765.25|1747.45|1760.49|1742.69|230
1647266100000|2022-03-14 13:55:00|1763.72|1745.92|1761.05|1743.25|1764.75|1746.95|1758.56|1740.76|430
1647266400000|2022-03-14 14:00:00|1761.02|1743.22|1763.4|1745.6|1765.65|1747.85|1757.76|1739.96|490
1647266700000|2022-03-14 14:05:00|1763.65|1745.85|1767.2|1749.4|1767.23|1749.43|1762.55|1744.75|262
1647267000000|2022-03-14 14:10:00|1767.13|1749.33|1771.7|1753.9|1774.92|1757.12|1767.1|1749.3|426
1647267300000|2022-03-14 14:15:00|1771.6|1753.8|1769.43|1751.63|1774.95|1757.15|1768.89|1751.09|279
1647267600000|2022-03-14 14:20:00|1769.55|1751.75|1767.4|1749.6|1771.4|1753.6|1766.35|1748.55|222
1647267900000|2022-03-14 14:25:00|1767.63|1749.83|1763.64|1745.84|1769.4|1751.6|1763.53|1745.73|283
1647268200000|2022-03-14 14:30:00|1763.74|1745.94|1763.51|1745.71|1764.1|1746.3|1760.75|1742.95|178
1647268500000|2022-03-14 14:35:00|1763.52|1745.72|1762.35|1744.55|1766.4|1748.6|1760.71|1742.91|276
1647268800000|2022-03-14 14:40:00|1762.49|1744.69|1757.4|1739.6|1762.8|1745|1755.32|1737.52|334
1647269100000|2022-03-14 14:45:00|1757.58|1739.78|1758.75|1740.95|1760.66|1742.86|1755.48|1737.68|364
1647269400000|2022-03-14 14:50:00|1758.4|1740.6|1761.65|1743.85|1763.4|1745.6|1756.9|1739.1|306
1647269700000|2022-03-14 14:55:00|1761.55|1743.75|1769.17|1751.37|1769.17|1751.37|1759.68|1741.88|367
1647270000000|2022-03-14 15:00:00|1769.27|1751.47|1767.9|1750.1|1770.5|1752.7|1764.77|1746.97|270
1647270300000|2022-03-14 15:05:00|1768.09|1750.29|1768.96|1751.16|1769.51|1751.71|1766.83|1749.03|259
1647270600000|2022-03-14 15:10:00|1769.4|1751.6|1765.31|1747.51|1771.85|1754.05|1764.4|1746.6|275
1647270900000|2022-03-14 15:15:00|1765.33|1747.53|1764.4|1746.6|1766.9|1749.1|1763.38|1745.58|196
1647271200000|2022-03-14 15:20:00|1764.36|1746.56|1764.88|1747.08|1765.3|1747.5|1762.51|1744.71|211
1647271500000|2022-03-14 15:25:00|1764.58|1746.78|1764.53|1746.73|1765.4|1747.6|1762.44|1744.64|236
1647271800000|2022-03-14 15:30:00|1764.51|1746.71|1763.4|1745.6|1765.4|1747.6|1761.56|1743.76|272
1647272100000|2022-03-14 15:35:00|1763.5|1745.7|1761.4|1743.6|1764.65|1746.85|1760.58|1742.78|228
1647272400000|2022-03-14 15:40:00|1761.44|1743.64|1760.69|1742.89|1762.4|1744.6|1760.23|1742.43|301
1647272700000|2022-03-14 15:45:00|1760.75|1742.95|1758.75|1740.95|1760.75|1742.95|1757.4|1739.6|317
1647273000000|2022-03-14 15:50:00|1758.71|1740.91|1763.4|1745.6|1763.4|1745.6|1757.82|1740.02|216
1647273300000|2022-03-14 15:55:00|1763.3|1745.5|1763.28|1745.48|1763.4|1745.6|1760.66|1742.86|153
1647273600000|2022-03-14 16:00:00|1763.4|1745.6|1762.37|1744.57|1766.24|1748.44|1761.4|1743.6|190
1647273900000|2022-03-14 16:05:00|1762.3|1744.5|1757.97|1740.17|1762.46|1744.66|1757.92|1740.12|290
1647274200000|2022-03-14 16:10:00|1757.47|1739.67|1759.43|1741.63|1760.43|1742.63|1757.47|1739.67|346
1647274500000|2022-03-14 16:15:00|1759.6|1741.8|1763.58|1745.78|1763.98|1746.18|1759.52|1741.72|248
1647274800000|2022-03-14 16:20:00|1763.55|1745.75|1764.97|1747.17|1766.7|1748.9|1762.7|1744.9|313
1647275100000|2022-03-14 16:25:00|1764.96|1747.16|1770.16|1752.36|1771.44|1753.64|1761.66|1743.86|408
1647275400000|2022-03-14 16:30:00|1770.17|1752.37|1768.17|1750.37|1771.06|1753.26|1767.5|1749.7|314
1647275700000|2022-03-14 16:35:00|1768.16|1750.36|1767.46|1749.66|1768.95|1751.15|1767.13|1749.33|210
1647276000000|2022-03-14 16:40:00|1767.43|1749.63|1767.4|1749.6|1769.15|1751.35|1766.71|1748.91|224
1647276300000|2022-03-14 16:45:00|1767.46|1749.66|1762.3|1744.5|1767.46|1749.66|1761.24|1743.44|226
1647276600000|2022-03-14 16:50:00|1762.24|1744.44|1758.87|1741.07|1763.24|1745.44|1758.82|1741.02|288
1647276900000|2022-03-14 16:55:00|1758.84|1741.04|1754.25|1736.45|1758.87|1741.07|1754.1|1736.3|249
1647277200000|2022-03-14 17:00:00|1754.3|1736.5|1745.84|1728.04|1754.81|1737.01|1745.46|1727.66|473
1647277500000|2022-03-14 17:05:00|1746.21|1728.41|1746.36|1728.56|1747.9|1730.1|1741.08|1723.28|334
1647277800000|2022-03-14 17:10:00|1746.33|1728.53|1751.9|1734.1|1752.75|1734.95|1746.33|1728.53|301
1647278100000|2022-03-14 17:15:00|1751.4|1733.6|1751.4|1733.6|1752.4|1734.6|1748.57|1730.77|228
1647278400000|2022-03-14 17:20:00|1751.33|1733.53|1748.4|1730.6|1751.4|1733.6|1746.33|1728.53|187
1647278700000|2022-03-14 17:25:00|1748.58|1730.78|1746.4|1728.6|1749.1|1731.3|1744.5|1726.7|266
1647279000000|2022-03-14 17:30:00|1746.55|1728.75|1743.25|1725.45|1751.4|1733.6|1740.8|1723|347
1647279300000|2022-03-14 17:35:00|1743.26|1725.46|1746.9|1729.1|1746.9|1729.1|1743.24|1725.44|314
1647279600000|2022-03-14 17:40:00|1746.95|1729.15|1747.4|1729.6|1748.5|1730.7|1746.4|1728.6|189
1647279900000|2022-03-14 17:45:00|1747.53|1729.73|1745.33|1727.53|1752.55|1734.75|1744.7|1726.9|261
1647280200000|2022-03-14 17:50:00|1745.21|1727.41|1747.28|1729.48|1749.6|1731.8|1744.67|1726.87|300
1647280500000|2022-03-14 17:55:00|1747.26|1729.46|1745.4|1727.6|1747.83|1730.03|1743.24|1725.44|258
1647280800000|2022-03-14 18:00:00|1745.54|1727.74|1743.65|1725.85|1745.7|1727.9|1743.34|1725.54|156
1647281100000|2022-03-14 18:05:00|1743.4|1725.6|1740.81|1723.01|1745.4|1727.6|1740.6|1722.8|199
1647281400000|2022-03-14 18:10:00|1740.6|1722.8|1736.4|1718.6|1740.79|1722.99|1735.92|1718.12|245
1647281700000|2022-03-14 18:15:00|1736.37|1718.57|1739.7|1721.9|1741.55|1723.75|1734.28|1716.48|269
1647282000000|2022-03-14 18:20:00|1739.65|1721.85|1734.65|1716.85|1740.4|1722.6|1734.4|1716.6|334
1647282300000|2022-03-14 18:25:00|1734.41|1716.61|1729.4|1711.6|1734.9|1717.1|1729.38|1711.58|324
1647282600000|2022-03-14 18:30:00|1729.62|1711.82|1736.52|1718.72|1737.8|1720|1725.37|1707.57|366
1647282900000|2022-03-14 18:35:00|1736.65|1718.85|1732.9|1715.1|1737.49|1719.69|1731.78|1713.98|334
1647283200000|2022-03-14 18:40:00|1732.77|1714.97|1736.06|1718.26|1736.4|1718.6|1731.27|1713.47|238
1647283500000|2022-03-14 18:45:00|1736.4|1718.6|1736.85|1719.05|1739.59|1721.79|1734.38|1716.58|115
1647283800000|2022-03-14 18:50:00|1736.9|1719.1|1740.4|1722.6|1741.4|1723.6|1734.5|1716.7|171
1647284100000|2022-03-14 18:55:00|1740.9|1723.1|1739.24|1721.44|1744.55|1726.75|1739.23|1721.43|265
1647284400000|2022-03-14 19:00:00|1739.25|1721.45|1742.39|1724.59|1744.4|1726.6|1738.4|1720.6|199
1647284700000|2022-03-14 19:05:00|1742.38|1724.58|1737.09|1719.29|1742.38|1724.58|1736.24|1718.44|332
1647285000000|2022-03-14 19:10:00|1736.9|1719.1|1739.21|1721.41|1739.46|1721.66|1735.79|1717.99|241
1647285300000|2022-03-14 19:15:00|1739.19|1721.39|1738.9|1721.1|1743.4|1725.6|1738.3|1720.5|347
1647285600000|2022-03-14 19:20:00|1739.12|1721.32|1741.4|1723.6|1742.46|1724.66|1737.3|1719.5|279
1647285900000|2022-03-14 19:25:00|1741.31|1723.51|1740.34|1722.54|1742.4|1724.6|1739.93|1722.13|177
1647286200000|2022-03-14 19:30:00|1740.27|1722.47|1736.12|1718.32|1740.4|1722.6|1731.47|1713.67|373
1647286500000|2022-03-14 19:35:00|1736.4|1718.6|1736.84|1719.04|1737.8|1720|1734.64|1716.84|172
1647286800000|2022-03-14 19:40:00|1736.99|1719.19|1742.4|1724.6|1742.4|1724.6|1735.05|1717.25|210
1647287100000|2022-03-14 19:45:00|1742.27|1724.47|1742.31|1724.51|1744.45|1726.65|1738.67|1720.87|305
1647287400000|2022-03-14 19:50:00|1742.29|1724.49|1741.36|1723.56|1742.5|1724.7|1740.23|1722.43|250
1647287700000|2022-03-14 19:55:00|1741.45|1723.65|1741.75|1723.95|1743.4|1725.6|1739.79|1721.99|248
1647288000000|2022-03-14 20:00:00|1741.6|1723.8|1746.19|1728.39|1746.19|1728.39|1741.31|1723.51|215
1647288300000|2022-03-14 20:05:00|1745.9|1728.1|1750.11|1732.31|1752.15|1734.35|1745.42|1727.62|285
1647288600000|2022-03-14 20:10:00|1749.91|1732.11|1748.94|1731.14|1750.22|1732.42|1747.69|1729.89|215
1647288900000|2022-03-14 20:15:00|1748.64|1730.84|1746.32|1728.52|1748.69|1730.89|1743.26|1725.46|377
1647289200000|2022-03-14 20:20:00|1746.41|1728.61|1744.59|1726.79|1746.55|1728.75|1743.29|1725.49|205
1647289500000|2022-03-14 20:25:00|1744.58|1726.78|1742.16|1724.36|1744.75|1726.95|1741.4|1723.6|209
1647289800000|2022-03-14 20:30:00|1742.15|1724.35|1740.59|1722.79|1742.21|1724.41|1739.6|1721.8|204
1647290100000|2022-03-14 20:35:00|1740.94|1723.14|1744.45|1726.65|1745.71|1727.91|1740.92|1723.12|159
1647290400000|2022-03-14 20:40:00|1744.75|1726.95|1745.41|1727.61|1746.95|1729.15|1743.6|1725.8|180
1647290700000|2022-03-14 20:45:00|1745.1|1727.3|1741.25|1723.45|1745.37|1727.57|1738.6|1720.8|295
1647291000000|2022-03-14 20:50:00|1741.22|1723.42|1735.93|1718.13|1741.26|1723.46|1734.89|1717.09|194
1647291300000|2022-03-14 20:55:00|1735.94|1718.14|1734.87|1717.07|1736.1|1718.3|1733.4|1715.6|170
1647291600000|2022-03-14 21:00:00|1734.86|1717.06|1734.76|1716.96|1737.28|1719.48|1734.64|1716.84|244
1647291900000|2022-03-14 21:05:00|1734.71|1716.91|1739.34|1721.54|1740.1|1722.3|1732.86|1715.06|336
1647292200000|2022-03-14 21:10:00|1739.41|1721.61|1739.4|1721.6|1739.41|1721.61|1737.4|1719.6|223
1647292500000|2022-03-14 21:15:00|1739.38|1721.58|1744.54|1726.74|1745.8|1728|1737.7|1719.9|310
1647292800000|2022-03-14 21:20:00|1744.61|1726.81|1752.26|1734.46|1752.67|1734.87|1744.45|1726.65|398
1647293100000|2022-03-14 21:25:00|1752.4|1734.6|1752.13|1734.33|1752.9|1735.1|1751.22|1733.42|289
1647293400000|2022-03-14 21:30:00|1752.15|1734.35|1749.91|1732.11|1752.15|1734.35|1748.9|1731.1|243
1647293700000|2022-03-14 21:35:00|1750.05|1732.25|1749.29|1731.49|1754.97|1737.17|1749.16|1731.36|327
1647294000000|2022-03-14 21:40:00|1749.16|1731.36|1750.88|1733.08|1751.5|1733.7|1745.91|1728.11|390
1647294300000|2022-03-14 21:45:00|1750.9|1733.1|1749.38|1731.58|1750.9|1733.1|1748.52|1730.72|213
1647294600000|2022-03-14 21:50:00|1749.4|1731.6|1747.02|1729.22|1749.4|1731.6|1745.78|1727.98|304
1647294900000|2022-03-14 21:55:00|1747.01|1729.21|1746.9|1729.1|1747.56|1729.76|1745.52|1727.72|193
1647295200000|2022-03-14 22:00:00|1746.91|1729.11|1753.54|1735.74|1754.09|1736.29|1746.6|1728.8|445
1647295500000|2022-03-14 22:05:00|1753.49|1735.69|1751.63|1733.83|1757.62|1739.82|1748.74|1730.94|578
1647295800000|2022-03-14 22:10:00|1751.71|1733.91|1760.38|1742.58|1762.5|1744.7|1751.71|1733.91|573
1647296100000|2022-03-14 22:15:00|1760.39|1742.59|1761.48|1743.68|1763.76|1745.96|1757.62|1739.82|472
1647296400000|2022-03-14 22:20:00|1761.47|1743.67|1764.93|1747.13|1765.78|1747.98|1759.31|1741.51|459
1647296700000|2022-03-14 22:25:00|1764.86|1747.06|1763.38|1745.58|1766.4|1748.6|1762.28|1744.48|236
1647297000000|2022-03-14 22:30:00|1763.39|1745.59|1766.4|1748.6|1766.4|1748.6|1762.36|1744.56|398
1647297300000|2022-03-14 22:35:00|1766.34|1748.54|1764.6|1746.8|1767.4|1749.6|1764.52|1746.72|262
1647297600000|2022-03-14 22:40:00|1764.62|1746.82|1764.53|1746.73|1765.32|1747.52|1762.6|1744.8|371
1647297900000|2022-03-14 22:45:00|1764.82|1747.02|1784.32|1766.52|1786.48|1768.68|1763.5|1745.7|454
1647298200000|2022-03-14 22:50:00|1784.29|1766.49|1768.63|1750.83|1789.53|1771.73|1768.54|1750.74|829
1647298500000|2022-03-14 22:55:00|1768.93|1751.13|1770.4|1752.6|1771.35|1753.55|1768.11|1750.31|431
1647298800000|2022-03-14 23:00:00|1770.35|1752.55|1777.4|1759.6|1778.4|1760.6|1770.35|1752.55|378
1647299100000|2022-03-14 23:05:00|1777.05|1759.25|1776.64|1758.84|1779.4|1761.6|1776.03|1758.23|306
1647299400000|2022-03-14 23:10:00|1776.74|1758.94|1781.12|1763.32|1782.4|1764.6|1775.22|1757.42|442
1647299700000|2022-03-14 23:15:00|1781.06|1763.26|1776.78|1758.98|1781.06|1763.26|1774.39|1756.59|359
1647300000000|2022-03-14 23:20:00|1776.77|1758.97|1778.69|1760.89|1779.42|1761.62|1775.95|1758.15|284
1647300300000|2022-03-14 23:25:00|1778.71|1760.91|1780.48|1762.68|1780.48|1762.68|1777.4|1759.6|277
1647300600000|2022-03-14 23:30:00|1780.49|1762.69|1777.42|1759.62|1780.57|1762.77|1776.26|1758.46|326
1647300900000|2022-03-14 23:35:00|1777.41|1759.61|1775.57|1757.77|1777.55|1759.75|1774.98|1757.18|264
1647301200000|2022-03-14 23:40:00|1775.61|1757.81|1773.79|1755.99|1777.73|1759.93|1773.79|1755.99|327
1647301500000|2022-03-14 23:45:00|1773.3|1755.5|1775.55|1757.75|1776.83|1759.03|1773.15|1755.35|388
1647301800000|2022-03-14 23:50:00|1775.59|1757.79|1776.38|1758.58|1777.82|1760.02|1774.34|1756.54|445
1647302100000|2022-03-14 23:55:00|1776.39|1758.59|1778.64|1760.84|1780.42|1762.62|1775.64|1757.84|373
1647302400000|2022-03-15 00:00:00|1778.63|1760.83|1781.65|1763.85|1786.49|1768.69|1777.5|1759.7|448
1647302700000|2022-03-15 00:05:00|1781.64|1763.84|1783.9|1766.1|1783.9|1766.1|1779.56|1761.76|416
1647303000000|2022-03-15 00:10:00|1783.85|1766.05|1776.99|1759.19|1784.6|1766.8|1776.99|1759.19|357
1647303300000|2022-03-15 00:15:00|1776.48|1758.68|1771.57|1753.77|1776.48|1758.68|1768.4|1750.6|631
1647303600000|2022-03-15 00:20:00|1771.59|1753.79|1777.39|1759.59|1777.65|1759.85|1770.04|1752.24|512
1647303900000|2022-03-15 00:25:00|1777.38|1759.58|1777.21|1759.41|1778.53|1760.73|1775.5|1757.7|330
1647304200000|2022-03-15 00:30:00|1777.01|1759.21|1779.21|1761.41|1781.11|1763.31|1776.57|1758.77|477
1647304500000|2022-03-15 00:35:00|1779.38|1761.58|1778.64|1760.84|1780.05|1762.25|1777.05|1759.25|397
1647304800000|2022-03-15 00:40:00|1778.63|1760.83|1785.9|1768.1|1785.9|1768.1|1777.45|1759.65|469
1647305100000|2022-03-15 00:45:00|1786.09|1768.29|1779.68|1761.88|1788.42|1770.62|1779.54|1761.74|452
1647305400000|2022-03-15 00:50:00|1779.66|1761.86|1779.79|1761.99|1781.4|1763.6|1778.54|1760.74|377
1647305700000|2022-03-15 00:55:00|1779.6|1761.8|1780.94|1763.14|1782|1764.2|1779.55|1761.75|352
1647306000000|2022-03-15 01:00:00|1780.6|1762.8|1772.18|1754.38|1782.01|1764.21|1772.04|1754.24|356
1647306300000|2022-03-15 01:05:00|1772.16|1754.36|1766.57|1748.77|1774.59|1756.79|1766.57|1748.77|525
1647306600000|2022-03-15 01:10:00|1766.39|1748.59|1765.72|1747.92|1769.3|1751.5|1763.41|1745.61|657
1647306900000|2022-03-15 01:15:00|1765.47|1747.67|1759.32|1741.52|1765.47|1747.67|1759.06|1741.26|757
1647307200000|2022-03-15 01:20:00|1759.42|1741.62|1758.9|1741.1|1760.63|1742.83|1753.79|1735.99|592
1647307500000|2022-03-15 01:25:00|1759.4|1741.6|1758.97|1741.17|1761.7|1743.9|1757.74|1739.94|524
1647307800000|2022-03-15 01:30:00|1758.95|1741.15|1752.65|1734.85|1759.64|1741.84|1752.23|1734.43|484
1647308100000|2022-03-15 01:35:00|1752.67|1734.87|1752.73|1734.93|1756.48|1738.68|1751.9|1734.1|399
1647308400000|2022-03-15 01:40:00|1752.74|1734.94|1758.7|1740.9|1759.44|1741.64|1752.38|1734.58|439
1647308700000|2022-03-15 01:45:00|1758.67|1740.87|1758.09|1740.29|1759.54|1741.74|1755.9|1738.1|308
1647309000000|2022-03-15 01:50:00|1758.21|1740.41|1754.28|1736.48|1758.27|1740.47|1753.49|1735.69|346
1647309300000|2022-03-15 01:55:00|1754.3|1736.5|1754.03|1736.23|1755.25|1737.45|1750.8|1733|356
1647309600000|2022-03-15 02:00:00|1753.95|1736.15|1757.9|1740.1|1758.4|1740.6|1751.49|1733.69|440
1647309900000|2022-03-15 02:05:00|1758.01|1740.21|1759.99|1742.19|1760.63|1742.83|1756.49|1738.69|304
1647310200000|2022-03-15 02:10:00|1760|1742.2|1762.54|1744.74|1763.6|1745.8|1757.79|1739.99|278
1647310500000|2022-03-15 02:15:00|1762.61|1744.81|1760.62|1742.82|1763.56|1745.76|1760.59|1742.79|321
1647310800000|2022-03-15 02:20:00|1760.6|1742.8|1762.66|1744.86|1762.67|1744.87|1760.55|1742.75|357
1647311100000|2022-03-15 02:25:00|1762.64|1744.84|1759.29|1741.49|1762.64|1744.84|1757.62|1739.82|377
1647311400000|2022-03-15 02:30:00|1759.26|1741.46|1759.66|1741.86|1760.7|1742.9|1755.68|1737.88|413
1647311700000|2022-03-15 02:35:00|1759.85|1742.05|1770.21|1752.41|1771.52|1753.72|1759.71|1741.91|378
1647312000000|2022-03-15 02:40:00|1770.02|1752.22|1769.19|1751.39|1770.41|1752.61|1767.4|1749.6|328
1647312300000|2022-03-15 02:45:00|1769.27|1751.47|1768.4|1750.6|1769.4|1751.6|1766.51|1748.71|306
1647312600000|2022-03-15 02:50:00|1768.39|1750.59|1766.44|1748.64|1768.75|1750.95|1765.68|1747.88|294
1647312900000|2022-03-15 02:55:00|1766.53|1748.73|1766.45|1748.65|1767.6|1749.8|1766.07|1748.27|253
1647313200000|2022-03-15 03:00:00|1766.4|1748.6|1764.6|1746.8|1771.4|1753.6|1763.5|1745.7|351
1647313500000|2022-03-15 03:05:00|1764.61|1746.81|1760.75|1742.95|1764.85|1747.05|1760.4|1742.6|336
1647313800000|2022-03-15 03:10:00|1760.6|1742.8|1763.7|1745.9|1764.9|1747.1|1759.74|1741.94|221
1647314100000|2022-03-15 03:15:00|1763.49|1745.69|1760.26|1742.46|1763.68|1745.88|1760.21|1742.41|208
1647314400000|2022-03-15 03:20:00|1760.41|1742.61|1754.55|1736.75|1760.41|1742.61|1754.36|1736.56|201
1647314700000|2022-03-15 03:25:00|1754.48|1736.68|1756.92|1739.12|1758.17|1740.37|1753.8|1736|393
1647315000000|2022-03-15 03:30:00|1756.89|1739.09|1757.24|1739.44|1758.5|1740.7|1756.51|1738.71|311
1647315300000|2022-03-15 03:35:00|1757.14|1739.34|1758.59|1740.79|1759.4|1741.6|1757.09|1739.29|249
1647315600000|2022-03-15 03:40:00|1758.62|1740.82|1749.09|1731.29|1758.62|1740.82|1748.49|1730.69|502
1647315900000|2022-03-15 03:45:00|1749.07|1731.27|1753.8|1736|1755.79|1737.99|1748.75|1730.95|487
1647316200000|2022-03-15 03:50:00|1753.79|1735.99|1752.56|1734.76|1754.4|1736.6|1750.23|1732.43|517
1647316500000|2022-03-15 03:55:00|1752.35|1734.55|1751.55|1733.75|1752.35|1734.55|1748.83|1731.03|461
1647316800000|2022-03-15 04:00:00|1751.46|1733.66|1752.75|1734.95|1753.67|1735.87|1746.99|1729.19|473
1647317100000|2022-03-15 04:05:00|1752.74|1734.94|1750.38|1732.58|1753.55|1735.75|1748.4|1730.6|301
1647317400000|2022-03-15 04:10:00|1750.39|1732.59|1748.1|1730.3|1750.61|1732.81|1746|1728.2|372
1647317700000|2022-03-15 04:15:00|1748.08|1730.28|1748.8|1731|1750.28|1732.48|1748.08|1730.28|358
1647318000000|2022-03-15 04:20:00|1748.79|1730.99|1751.37|1733.57|1751.4|1733.6|1748.4|1730.6|424
1647318300000|2022-03-15 04:25:00|1751.36|1733.56|1751.04|1733.24|1752.93|1735.13|1750.09|1732.29|317
1647318600000|2022-03-15 04:30:00|1750.69|1732.89|1752.45|1734.65|1753.4|1735.6|1750.25|1732.45|338
1647318900000|2022-03-15 04:35:00|1752.43|1734.63|1751.43|1733.63|1752.51|1734.71|1750.44|1732.64|334
1647319200000|2022-03-15 04:40:00|1751.51|1733.71|1752.75|1734.95|1752.88|1735.08|1751.51|1733.71|296
1647319500000|2022-03-15 04:45:00|1752.74|1734.94|1748.69|1730.89|1753.91|1736.11|1748.69|1730.89|234
1647319800000|2022-03-15 04:50:00|1748.55|1730.75|1749.22|1731.42|1751.17|1733.37|1748.55|1730.75|247
1647320100000|2022-03-15 04:55:00|1749.32|1731.52|1750.48|1732.68|1751.97|1734.17|1749.32|1731.52|292
1647320400000|2022-03-15 05:00:00|1750.4|1732.6|1748.64|1730.84|1750.4|1732.6|1746.6|1728.8|462
1647320700000|2022-03-15 05:05:00|1748.53|1730.73|1745.45|1727.65|1749.12|1731.32|1745|1727.2|224
1647321000000|2022-03-15 05:10:00|1745.83|1728.03|1744.31|1726.51|1746.4|1728.6|1743.64|1725.84|192
1647321300000|2022-03-15 05:15:00|1744.15|1726.35|1746.51|1728.71|1749.4|1731.6|1744.15|1726.35|422
1647321600000|2022-03-15 05:20:00|1746.53|1728.73|1739.25|1721.45|1746.69|1728.89|1737.69|1719.89|427
1647321900000|2022-03-15 05:25:00|1739.26|1721.46|1737.9|1720.1|1740.86|1723.06|1734.95|1717.15|559
1647322200000|2022-03-15 05:30:00|1737.87|1720.07|1742.98|1725.18|1743.1|1725.3|1737.87|1720.07|457
1647322500000|2022-03-15 05:35:00|1743|1725.2|1740.92|1723.12|1744.55|1726.75|1740.6|1722.8|434
1647322800000|2022-03-15 05:40:00|1740.77|1722.97|1741.16|1723.36|1742.23|1724.43|1739.81|1722.01|347
1647323100000|2022-03-15 05:45:00|1741.01|1723.21|1743.62|1725.82|1743.76|1725.96|1740.48|1722.68|444
1647323400000|2022-03-15 05:50:00|1743.63|1725.83|1743.36|1725.56|1744.63|1726.83|1742.41|1724.61|391
1647323700000|2022-03-15 05:55:00|1743.37|1725.57|1745.03|1727.23|1746|1728.2|1743.32|1725.52|360
1647324000000|2022-03-15 06:00:00|1745.04|1727.24|1744.18|1726.38|1745.25|1727.45|1742.7|1724.9|292
1647324300000|2022-03-15 06:05:00|1744.1|1726.3|1747.53|1729.73|1747.95|1730.15|1743.96|1726.16|362
1647324600000|2022-03-15 06:10:00|1747.58|1729.78|1748.62|1730.82|1749.29|1731.49|1747.55|1729.75|351
1647324900000|2022-03-15 06:15:00|1748.64|1730.84|1751.57|1733.77|1753.8|1736|1748.5|1730.7|417
1647325200000|2022-03-15 06:20:00|1751.63|1733.83|1752.43|1734.63|1753.08|1735.28|1751.49|1733.69|353
1647325500000|2022-03-15 06:25:00|1752.46|1734.66|1750.42|1732.62|1752.56|1734.76|1750.28|1732.48|289
1647325800000|2022-03-15 06:30:00|1750.43|1732.63|1748.57|1730.77|1750.95|1733.15|1748.44|1730.64|249
1647326100000|2022-03-15 06:35:00|1748.48|1730.68|1751.52|1733.72|1753.4|1735.6|1748.39|1730.59|271
1647326400000|2022-03-15 06:40:00|1751.65|1733.85|1749.73|1731.93|1751.82|1734.02|1748.08|1730.28|330
1647326700000|2022-03-15 06:45:00|1749.65|1731.85|1750.5|1732.7|1750.72|1732.92|1748.5|1730.7|191
1647327000000|2022-03-15 06:50:00|1750.48|1732.68|1747.12|1729.32|1750.67|1732.87|1747.07|1729.27|311
1647327300000|2022-03-15 06:55:00|1747.18|1729.38|1747.7|1729.9|1748.62|1730.82|1746.59|1728.79|243
1647327600000|2022-03-15 07:00:00|1747.75|1729.95|1742.79|1724.99|1747.75|1729.95|1741.72|1723.92|399
1647327900000|2022-03-15 07:05:00|1742.74|1724.94|1745.44|1727.64|1745.92|1728.12|1742.47|1724.67|367
1647328200000|2022-03-15 07:10:00|1745.43|1727.63|1721.02|1703.22|1745.59|1727.79|1716.2|1698.4|787
1647328500000|2022-03-15 07:15:00|1721.18|1703.38|1726.29|1708.49|1726.64|1708.84|1717.86|1700.06|868
1647328800000|2022-03-15 07:20:00|1726.38|1708.58|1729.43|1711.63|1732.32|1714.52|1724.94|1707.14|673
1647329100000|2022-03-15 07:25:00|1729.5|1711.7|1726.64|1708.84|1729.74|1711.94|1724.29|1706.49|532
1647329400000|2022-03-15 07:30:00|1726.67|1708.87|1726.33|1708.53|1731.38|1713.58|1724.27|1706.47|700
1647329700000|2022-03-15 07:35:00|1726.48|1708.68|1729.37|1711.57|1732.25|1714.45|1726.48|1708.68|566
1647330000000|2022-03-15 07:40:00|1729.39|1711.59|1728.25|1710.45|1729.65|1711.85|1727.5|1709.7|472
1647330300000|2022-03-15 07:45:00|1728.24|1710.44|1726.72|1708.92|1729.82|1712.02|1726.4|1708.6|543
1647330600000|2022-03-15 07:50:00|1726.57|1708.77|1726.16|1708.36|1730.51|1712.71|1725.78|1707.98|598
1647330900000|2022-03-15 07:55:00|1726.18|1708.38|1728.33|1710.53|1728.95|1711.15|1725.99|1708.19|418
1647331200000|2022-03-15 08:00:00|1728.3|1710.5|1720.93|1703.13|1728.43|1710.63|1720.01|1702.21|607
1647331500000|2022-03-15 08:05:00|1721.08|1703.28|1725.2|1707.4|1728.59|1710.79|1721.03|1703.23|575
1647331800000|2022-03-15 08:10:00|1725.16|1707.36|1726.43|1708.63|1726.64|1708.84|1723.09|1705.29|569
1647332100000|2022-03-15 08:15:00|1726.44|1708.64|1721.3|1703.5|1726.44|1708.64|1721.17|1703.37|562
1647332400000|2022-03-15 08:20:00|1721.23|1703.43|1723.29|1705.49|1724.2|1706.4|1719.89|1702.09|538
1647332700000|2022-03-15 08:25:00|1723.65|1705.85|1720.49|1702.69|1725.1|1707.3|1720.48|1702.68|403
1647333000000|2022-03-15 08:30:00|1720.65|1702.85|1721.69|1703.89|1724.59|1706.79|1719.05|1701.25|415
1647333300000|2022-03-15 08:35:00|1721.6|1703.8|1721.21|1703.41|1722.4|1704.6|1720.55|1702.75|297
1647333600000|2022-03-15 08:40:00|1720.8|1703|1720.78|1702.98|1721.35|1703.55|1718.98|1701.18|404
1647333900000|2022-03-15 08:45:00|1720.98|1703.18|1719.07|1701.27|1721.4|1703.6|1717.85|1700.05|233
1647334200000|2022-03-15 08:50:00|1719.27|1701.47|1720.18|1702.38|1721.5|1703.7|1718.23|1700.43|228
1647334500000|2022-03-15 08:55:00|1720.2|1702.4|1718.37|1700.57|1720.66|1702.86|1718.02|1700.22|296
1647334800000|2022-03-15 09:00:00|1718.02|1700.22|1716.08|1698.28|1719.09|1701.29|1714.81|1697.01|298
1647335100000|2022-03-15 09:05:00|1716.21|1698.41|1717.6|1699.8|1718.54|1700.74|1715.55|1697.75|307
1647335400000|2022-03-15 09:10:00|1717.62|1699.82|1722.56|1704.76|1723.23|1705.43|1717.54|1699.74|413
1647335700000|2022-03-15 09:15:00|1722.55|1704.75|1728.28|1710.48|1730.4|1712.6|1722.54|1704.74|389
1647336000000|2022-03-15 09:20:00|1728.37|1710.57|1732.03|1714.23|1732.34|1714.54|1728.12|1710.32|369
1647336300000|2022-03-15 09:25:00|1732.01|1714.21|1731.42|1713.62|1735.4|1717.6|1730.51|1712.71|484
1647336600000|2022-03-15 09:30:00|1731.41|1713.61|1731.4|1713.6|1734.4|1716.6|1729.12|1711.32|412
1647336900000|2022-03-15 09:35:00|1731.39|1713.59|1730.4|1712.6|1731.62|1713.82|1727.73|1709.93|379
1647337200000|2022-03-15 09:40:00|1730.2|1712.4|1734.5|1716.7|1734.7|1716.9|1729.55|1711.75|247
1647337500000|2022-03-15 09:45:00|1734.45|1716.65|1732.4|1714.6|1735.84|1718.04|1731.24|1713.44|234
1647337800000|2022-03-15 09:50:00|1732.41|1714.61|1729.11|1711.31|1733.19|1715.39|1727.53|1709.73|370
1647338100000|2022-03-15 09:55:00|1728.61|1710.81|1728.69|1710.89|1729.52|1711.72|1726.53|1708.73|331
1647338400000|2022-03-15 10:00:00|1728.52|1710.72|1732.22|1714.42|1734.45|1716.65|1728.36|1710.56|302
1647338700000|2022-03-15 10:05:00|1732.17|1714.37|1731.53|1713.73|1733.4|1715.6|1729.61|1711.81|335
1647339000000|2022-03-15 10:10:00|1731.55|1713.75|1733.5|1715.7|1735.4|1717.6|1730.71|1712.91|355
1647339300000|2022-03-15 10:15:00|1733.53|1715.73|1731.57|1713.77|1736.09|1718.29|1730.51|1712.71|459
1647339600000|2022-03-15 10:20:00|1731.56|1713.76|1732.57|1714.77|1734.95|1717.15|1730.74|1712.94|389
1647339900000|2022-03-15 10:25:00|1732.58|1714.78|1733.39|1715.59|1733.76|1715.96|1732.47|1714.67|297
1647340200000|2022-03-15 10:30:00|1733.36|1715.56|1733.96|1716.16|1734.48|1716.68|1733.02|1715.22|302
1647340500000|2022-03-15 10:35:00|1733.82|1716.02|1731.92|1714.12|1733.91|1716.11|1730.89|1713.09|368
1647340800000|2022-03-15 10:40:00|1731.7|1713.9|1730.6|1712.8|1733.83|1716.03|1730.6|1712.8|328
1647341100000|2022-03-15 10:45:00|1730.61|1712.81|1728.73|1710.93|1731.71|1713.91|1728.51|1710.71|306
1647341400000|2022-03-15 10:50:00|1728.54|1710.74|1733.49|1715.69|1733.55|1715.75|1728.03|1710.23|266
1647341700000|2022-03-15 10:55:00|1733.51|1715.71|1735.45|1717.65|1737.53|1719.73|1733.45|1715.65|181
1647342000000|2022-03-15 11:00:00|1735.7|1717.9|1735.62|1717.82|1737.4|1719.6|1734.47|1716.67|268
1647342300000|2022-03-15 11:05:00|1735.59|1717.79|1734.65|1716.85|1736.22|1718.42|1734.53|1716.73|318
1647342600000|2022-03-15 11:10:00|1734.66|1716.86|1738.75|1720.95|1739.15|1721.35|1734.6|1716.8|268
1647342900000|2022-03-15 11:15:00|1738.9|1721.1|1741.15|1723.35|1741.4|1723.6|1738.42|1720.62|201
1647343200000|2022-03-15 11:20:00|1740.9|1723.1|1738.4|1720.6|1741.4|1723.6|1737.7|1719.9|143
1647343500000|2022-03-15 11:25:00|1738.39|1720.59|1740.28|1722.48|1740.3|1722.5|1737.97|1720.17|145
1647343800000|2022-03-15 11:30:00|1740.29|1722.49|1738.71|1720.91|1741.4|1723.6|1738.28|1720.48|227
1647344100000|2022-03-15 11:35:00|1738.75|1720.95|1739.54|1721.74|1740.4|1722.6|1738.16|1720.36|293
1647344400000|2022-03-15 11:40:00|1739.47|1721.67|1738.17|1720.37|1739.54|1721.74|1737.49|1719.69|249
1647344700000|2022-03-15 11:45:00|1737.56|1719.76|1733.9|1716.1|1737.56|1719.76|1733.61|1715.81|297
1647345000000|2022-03-15 11:50:00|1733.86|1716.06|1735.17|1717.37|1735.27|1717.47|1732.55|1714.75|200
1647345300000|2022-03-15 11:55:00|1734.69|1716.89|1735.57|1717.77|1736.5|1718.7|1734.02|1716.22|254
1647345600000|2022-03-15 12:00:00|1735.76|1717.96|1735.79|1717.99|1739.15|1721.35|1733.53|1715.73|354
1647345900000|2022-03-15 12:05:00|1735.54|1717.74|1733.7|1715.9|1736.61|1718.81|1732.66|1714.86|288
1647346200000|2022-03-15 12:10:00|1733.59|1715.79|1735.59|1717.79|1737.37|1719.57|1732.77|1714.97|217
1647346500000|2022-03-15 12:15:00|1735.61|1717.81|1740.2|1722.4|1740.44|1722.64|1735.56|1717.76|369
1647346800000|2022-03-15 12:20:00|1740|1722.2|1741.6|1723.8|1741.7|1723.9|1739.52|1721.72|118
1647347100000|2022-03-15 12:25:00|1741.54|1723.74|1740.55|1722.75|1742.4|1724.6|1739.5|1721.7|193
1647347400000|2022-03-15 12:30:00|1740.6|1722.8|1745.4|1727.6|1747.4|1729.6|1740.52|1722.72|421
1647347700000|2022-03-15 12:35:00|1745.38|1727.58|1745.5|1727.7|1745.5|1727.7|1744.34|1726.54|221
1647348000000|2022-03-15 12:40:00|1745.49|1727.69|1744.21|1726.41|1745.9|1728.1|1742.6|1724.8|330
1647348300000|2022-03-15 12:45:00|1744.19|1726.39|1742.93|1725.13|1744.35|1726.55|1741.9|1724.1|381
1647348600000|2022-03-15 12:50:00|1742.94|1725.14|1744.55|1726.75|1745.4|1727.6|1740.52|1722.72|300
1647348900000|2022-03-15 12:55:00|1744.58|1726.78|1745.18|1727.38|1745.4|1727.6|1743.57|1725.77|179
1647349200000|2022-03-15 13:00:00|1745.24|1727.44|1741.53|1723.73|1745.4|1727.6|1741.52|1723.72|410
1647349500000|2022-03-15 13:05:00|1741.54|1723.74|1740.35|1722.55|1741.57|1723.77|1737.47|1719.67|333
1647349800000|2022-03-15 13:10:00|1740.21|1722.41|1742.01|1724.21|1745.9|1728.1|1740.21|1722.41|439
1647350100000|2022-03-15 13:15:00|1742.2|1724.4|1740.69|1722.89|1743.3|1725.5|1740.52|1722.72|378
1647350400000|2022-03-15 13:20:00|1740.84|1723.04|1737.38|1719.58|1741.31|1723.51|1737.15|1719.35|335
1647350700000|2022-03-15 13:25:00|1737.39|1719.59|1738.29|1720.49|1738.53|1720.73|1735.56|1717.76|237
1647351000000|2022-03-15 13:30:00|1738.28|1720.48|1738.82|1721.02|1741.31|1723.51|1737.47|1719.67|543
1647351300000|2022-03-15 13:35:00|1738.66|1720.86|1735.27|1717.47|1741.58|1723.78|1733.41|1715.61|557
1647351600000|2022-03-15 13:40:00|1735.28|1717.48|1726.24|1708.44|1736.06|1718.26|1722.9|1705.1|720
1647351900000|2022-03-15 13:45:00|1726.25|1708.45|1730.3|1712.5|1730.31|1712.51|1724.3|1706.5|548
1647352200000|2022-03-15 13:50:00|1730.31|1712.51|1732.06|1714.26|1736.07|1718.27|1730.02|1712.22|694
1647352500000|2022-03-15 13:55:00|1731.94|1714.14|1734.27|1716.47|1736.41|1718.61|1731.55|1713.75|528
1647352800000|2022-03-15 14:00:00|1734.28|1716.48|1735.5|1717.7|1736.71|1718.91|1731.45|1713.65|536
1647353100000|2022-03-15 14:05:00|1735.52|1717.72|1736.2|1718.4|1739.59|1721.79|1735.47|1717.67|478
1647353400000|2022-03-15 14:10:00|1736.23|1718.43|1735.23|1717.43|1737.62|1719.82|1733.69|1715.89|562
1647353700000|2022-03-15 14:15:00|1735.32|1717.52|1732.88|1715.08|1735.4|1717.6|1729.2|1711.4|617
1647354000000|2022-03-15 14:20:00|1733.24|1715.44|1735.93|1718.13|1736.28|1718.48|1732.5|1714.7|567
1647354300000|2022-03-15 14:25:00|1735.94|1718.14|1744.54|1726.74|1745.4|1727.6|1735.9|1718.1|492
1647354600000|2022-03-15 14:30:00|1744.52|1726.72|1743.18|1725.38|1752.75|1734.95|1742.72|1724.92|563
1647354900000|2022-03-15 14:35:00|1743.2|1725.4|1745.63|1727.83|1747.12|1729.32|1743.2|1725.4|452
1647355200000|2022-03-15 14:40:00|1745.65|1727.85|1748.53|1730.73|1748.7|1730.9|1745.33|1727.53|387
1647355500000|2022-03-15 14:45:00|1748.55|1730.75|1750.07|1732.27|1750.07|1732.27|1743.25|1725.45|591
1647355800000|2022-03-15 14:50:00|1750.1|1732.3|1749.46|1731.66|1750.4|1732.6|1746.61|1728.81|550
1647356100000|2022-03-15 14:55:00|1749.44|1731.64|1745.2|1727.4|1749.54|1731.74|1744.55|1726.75|501
1647356400000|2022-03-15 15:00:00|1745.21|1727.41|1746.03|1728.23|1746.54|1728.74|1742.84|1725.04|514
1647356700000|2022-03-15 15:05:00|1746.06|1728.26|1747.52|1729.72|1747.52|1729.72|1745.52|1727.72|523
1647357000000|2022-03-15 15:10:00|1747.51|1729.71|1750.22|1732.42|1750.4|1732.6|1745.65|1727.85|433
1647357300000|2022-03-15 15:15:00|1750.27|1732.47|1750.7|1732.9|1750.7|1732.9|1746.66|1728.86|535
1647357600000|2022-03-15 15:20:00|1750.72|1732.92|1750.96|1733.16|1752.2|1734.4|1750.35|1732.55|335
1647357900000|2022-03-15 15:25:00|1750.91|1733.11|1753.67|1735.87|1755.4|1737.6|1750.91|1733.11|569
1647358200000|2022-03-15 15:30:00|1753.66|1735.86|1758.1|1740.3|1759.4|1741.6|1752.96|1735.16|237
1647358500000|2022-03-15 15:35:00|1758.27|1740.47|1760.56|1742.76|1761.4|1743.6|1758.21|1740.41|492
1647358800000|2022-03-15 15:40:00|1760.54|1742.74|1761.98|1744.18|1763.4|1745.6|1760.54|1742.74|437
1647359100000|2022-03-15 15:45:00|1761.97|1744.17|1759.56|1741.76|1762.34|1744.54|1756.24|1738.44|479
1647359400000|2022-03-15 15:50:00|1759.55|1741.75|1760.67|1742.87|1766.15|1748.35|1758.46|1740.66|451
1647359700000|2022-03-15 15:55:00|1760.65|1742.85|1756.69|1738.89|1761.11|1743.31|1751.31|1733.51|612
1647360000000|2022-03-15 16:00:00|1756.67|1738.87|1755.16|1737.36|1760.87|1743.07|1753.51|1735.71|582
1647360300000|2022-03-15 16:05:00|1755.15|1737.35|1764.54|1746.74|1766.4|1748.6|1755.05|1737.25|507
1647360600000|2022-03-15 16:10:00|1764.56|1746.76|1765.98|1748.18|1766.43|1748.63|1761.37|1743.57|406
1647360900000|2022-03-15 16:15:00|1765.92|1748.12|1765.61|1747.81|1769.9|1752.1|1764.53|1746.73|403
1647361200000|2022-03-15 16:20:00|1765.49|1747.69|1773.5|1755.7|1773.58|1755.78|1765.45|1747.65|418
1647361500000|2022-03-15 16:25:00|1773.51|1755.71|1771.57|1753.77|1773.56|1755.76|1769.31|1751.51|399
1647361800000|2022-03-15 16:30:00|1771.56|1753.76|1770.9|1753.1|1774.27|1756.47|1770.43|1752.63|434
1647362100000|2022-03-15 16:35:00|1771.15|1753.35|1770.24|1752.44|1773.81|1756.01|1766.95|1749.15|620
1647362400000|2022-03-15 16:40:00|1770.27|1752.47|1770|1752.2|1770.81|1753.01|1768.75|1750.95|319
1647362700000|2022-03-15 16:45:00|1770.2|1752.4|1775.62|1757.82|1777.4|1759.6|1769.65|1751.85|633
1647363000000|2022-03-15 16:50:00|1775.53|1757.73|1774.22|1756.42|1775.63|1757.83|1773.69|1755.89|445
1647363300000|2022-03-15 16:55:00|1774.38|1756.58|1773.66|1755.86|1774.55|1756.75|1771.7|1753.9|478
1647363600000|2022-03-15 17:00:00|1773.67|1755.87|1777.96|1760.16|1779.9|1762.1|1773.64|1755.84|262
1647363900000|2022-03-15 17:05:00|1777.99|1760.19|1784.4|1766.6|1785.9|1768.1|1773.24|1755.44|454
1647364200000|2022-03-15 17:10:00|1784.19|1766.39|1776.89|1759.09|1784.19|1766.39|1776.89|1759.09|459
1647364500000|2022-03-15 17:15:00|1776.91|1759.11|1779.43|1761.63|1781.7|1763.9|1775.2|1757.4|297
1647364800000|2022-03-15 17:20:00|1779.4|1761.6|1777.66|1759.86|1779.4|1761.6|1774.94|1757.14|364
1647365100000|2022-03-15 17:25:00|1777.58|1759.78|1775.89|1758.09|1779.48|1761.68|1775.89|1758.09|328
1647365400000|2022-03-15 17:30:00|1775.51|1757.71|1776.53|1758.73|1778.24|1760.44|1774.29|1756.49|257
1647365700000|2022-03-15 17:35:00|1776.66|1758.86|1781.4|1763.6|1781.4|1763.6|1776.65|1758.85|309
1647366000000|2022-03-15 17:40:00|1781.32|1763.52|1779.87|1762.07|1782.4|1764.6|1779.43|1761.63|252
1647366300000|2022-03-15 17:45:00|1779.88|1762.08|1781.52|1763.72|1782.25|1764.45|1779.34|1761.54|278
1647366600000|2022-03-15 17:50:00|1781.42|1763.62|1782.9|1765.1|1784.25|1766.45|1781.42|1763.62|189
1647366900000|2022-03-15 17:55:00|1782.85|1765.05|1787.4|1769.6|1787.4|1769.6|1781.93|1764.13|267
1647367200000|2022-03-15 18:00:00|1787.62|1769.82|1782.56|1764.76|1788.4|1770.6|1782.5|1764.7|330
1647367500000|2022-03-15 18:05:00|1782.57|1764.77|1782.96|1765.16|1784.33|1766.53|1781.48|1763.68|373
1647367800000|2022-03-15 18:10:00|1782.92|1765.12|1784.53|1766.73|1787.7|1769.9|1779.97|1762.17|441
1647368100000|2022-03-15 18:15:00|1784.47|1766.67|1784.32|1766.52|1786.6|1768.8|1783.69|1765.89|349
1647368400000|2022-03-15 18:20:00|1784.33|1766.53|1781.57|1763.77|1784.33|1766.53|1781.47|1763.67|300
1647368700000|2022-03-15 18:25:00|1781.58|1763.78|1781.9|1764.1|1785.51|1767.71|1781.44|1763.64|370
1647369000000|2022-03-15 18:30:00|1781.4|1763.6|1783.55|1765.75|1784.5|1766.7|1779.32|1761.52|356
1647369300000|2022-03-15 18:35:00|1783.5|1765.7|1786.56|1768.76|1786.77|1768.97|1782.6|1764.8|385
1647369600000|2022-03-15 18:40:00|1786.57|1768.77|1786.25|1768.45|1788.12|1770.32|1784.89|1767.09|316
1647369900000|2022-03-15 18:45:00|1786.1|1768.3|1790.57|1772.77|1792.62|1774.82|1785.26|1767.46|390
1647370200000|2022-03-15 18:50:00|1790.59|1772.79|1797.26|1779.46|1797.9|1780.1|1790.56|1772.76|371
1647370500000|2022-03-15 18:55:00|1797.27|1779.47|1802.22|1784.42|1803.4|1785.6|1795.53|1777.73|374
1647370800000|2022-03-15 19:00:00|1802.24|1784.44|1802.87|1785.07|1808.97|1791.17|1801.62|1783.82|608
1647371100000|2022-03-15 19:05:00|1802.83|1785.03|1804.86|1787.06|1808.5|1790.7|1802.34|1784.54|611
1647371400000|2022-03-15 19:10:00|1804.95|1787.15|1804.96|1787.16|1809.49|1791.69|1803.63|1785.83|597
1647371700000|2022-03-15 19:15:00|1804.85|1787.05|1806.72|1788.92|1809.45|1791.65|1804.85|1787.05|474
1647372000000|2022-03-15 19:20:00|1806.99|1789.19|1806.15|1788.35|1809.4|1791.6|1805.49|1787.69|492
1647372300000|2022-03-15 19:25:00|1806.23|1788.43|1807.29|1789.49|1807.9|1790.1|1805.06|1787.26|389
1647372600000|2022-03-15 19:30:00|1807.25|1789.45|1808.47|1790.67|1810.4|1792.6|1806.4|1788.6|299
1647372900000|2022-03-15 19:35:00|1808.9|1791.1|1808.21|1790.41|1810.4|1792.6|1807.2|1789.4|272
1647373200000|2022-03-15 19:40:00|1808.22|1790.42|1803.32|1785.52|1808.55|1790.75|1800.24|1782.44|518
1647373500000|2022-03-15 19:45:00|1803.29|1785.49|1799.76|1781.96|1803.59|1785.79|1794.84|1777.04|586
1647373800000|2022-03-15 19:50:00|1799.58|1781.78|1804.24|1786.44|1804.32|1786.52|1798.23|1780.43|611
1647374100000|2022-03-15 19:55:00|1804.2|1786.4|1804.09|1786.29|1804.4|1786.6|1802.82|1785.02|498
1647374400000|2022-03-15 20:00:00|1804.07|1786.27|1807.3|1789.5|1810.68|1792.88|1803.9|1786.1|381
1647374700000|2022-03-15 20:05:00|1807.27|1789.47|1800.22|1782.42|1807.34|1789.54|1799.79|1781.99|445
1647375000000|2022-03-15 20:10:00|1800.12|1782.32|1798.28|1780.48|1803.01|1785.21|1796.21|1778.41|627
1647375300000|2022-03-15 20:15:00|1798.29|1780.49|1794.57|1776.77|1799.36|1781.56|1793.77|1775.97|459
1647375600000|2022-03-15 20:20:00|1794.64|1776.84|1797.01|1779.21|1797.3|1779.5|1793.3|1775.5|387
1647375900000|2022-03-15 20:25:00|1797.25|1779.45|1795.86|1778.06|1797.9|1780.1|1794.01|1776.21|399
1647376200000|2022-03-15 20:30:00|1795.58|1777.78|1796.82|1779.02|1797.4|1779.6|1791.25|1773.45|414
1647376500000|2022-03-15 20:35:00|1796.4|1778.6|1800.37|1782.57|1800.59|1782.79|1794.61|1776.81|427
1647376800000|2022-03-15 20:40:00|1800.36|1782.56|1796.04|1778.24|1801.38|1783.58|1794.53|1776.73|492
1647377100000|2022-03-15 20:45:00|1796.27|1778.47|1794.37|1776.57|1798.55|1780.75|1793.2|1775.4|486
1647377400000|2022-03-15 20:50:00|1794.27|1776.47|1793.65|1775.85|1794.91|1777.11|1792.65|1774.85|296
1647377700000|2022-03-15 20:55:00|1793.6|1775.8|1794.41|1776.61|1795.6|1777.8|1791.25|1773.45|291
1647378000000|2022-03-15 21:00:00|1794.46|1776.66|1790.68|1772.88|1795.12|1777.32|1790.68|1772.88|312
1647378300000|2022-03-15 21:05:00|1790.67|1772.87|1789.24|1771.44|1791.77|1773.97|1787.39|1769.59|444
1647378600000|2022-03-15 21:10:00|1789.3|1771.5|1789.52|1771.72|1790.14|1772.34|1786.45|1768.65|280
1647378900000|2022-03-15 21:15:00|1789.45|1771.65|1791.99|1774.19|1793.4|1775.6|1789.37|1771.57|213
1647379200000|2022-03-15 21:20:00|1791.98|1774.18|1791.17|1773.37|1792.87|1775.07|1790.4|1772.6|257
1647379500000|2022-03-15 21:25:00|1791.16|1773.36|1788.26|1770.46|1791.24|1773.44|1784.95|1767.15|338
1647379800000|2022-03-15 21:30:00|1788.25|1770.45|1789.91|1772.11|1792.26|1774.46|1788.22|1770.42|329
1647380100000|2022-03-15 21:35:00|1790|1772.2|1791.5|1773.7|1791.55|1773.75|1789.33|1771.53|229
1647380400000|2022-03-15 21:40:00|1791.51|1773.71|1793.15|1775.35|1793.4|1775.6|1789.5|1771.7|323
1647380700000|2022-03-15 21:45:00|1792.96|1775.16|1796.35|1778.55|1799.55|1781.75|1792.5|1774.7|416
1647381000000|2022-03-15 21:50:00|1796.26|1778.46|1798.41|1780.61|1798.78|1780.98|1796.24|1778.44|429
1647381300000|2022-03-15 21:55:00|1798.4|1780.6|1801.49|1783.69|1801.7|1783.9|1797.26|1779.46|446
1647381600000|2022-03-15 22:00:00|1801.52|1783.72|1805.18|1787.38|1805.4|1787.6|1801.09|1783.29|502
1647381900000|2022-03-15 22:05:00|1805.25|1787.45|1805.55|1787.75|1807.4|1789.6|1804.4|1786.6|270
1647382200000|2022-03-15 22:10:00|1805.64|1787.84|1804.4|1786.6|1814.32|1796.52|1802.59|1784.79|480
1647382500000|2022-03-15 22:15:00|1804.26|1786.46|1799.64|1781.84|1804.68|1786.88|1799.47|1781.67|498
1647382800000|2022-03-15 22:20:00|1799.63|1781.83|1797.24|1779.44|1801.02|1783.22|1796.45|1778.65|347
1647383100000|2022-03-15 22:25:00|1797.36|1779.56|1798.3|1780.5|1801.92|1784.12|1796.4|1778.6|480
1647383400000|2022-03-15 22:30:00|1798.24|1780.44|1795.17|1777.37|1798.36|1780.56|1792.07|1774.27|528
1647383700000|2022-03-15 22:35:00|1795.19|1777.39|1794.62|1776.82|1795.89|1778.09|1792.65|1774.85|576
1647384000000|2022-03-15 22:40:00|1794.64|1776.84|1792.4|1774.6|1795.4|1777.6|1791.9|1774.1|313
1647384300000|2022-03-15 22:45:00|1792.32|1774.52|1793.56|1775.76|1796.61|1778.81|1792.27|1774.47|409
1647384600000|2022-03-15 22:50:00|1793.42|1775.62|1794.57|1776.77|1795.15|1777.35|1793.19|1775.39|333
1647384900000|2022-03-15 22:55:00|1794.53|1776.73|1794.08|1776.28|1796.1|1778.3|1793.39|1775.59|360
1647385200000|2022-03-15 23:00:00|1794.12|1776.32|1797.84|1780.04|1799.53|1781.73|1794.12|1776.32|388
1647385500000|2022-03-15 23:05:00|1798.05|1780.25|1796.69|1778.89|1798.13|1780.33|1795.6|1777.8|308
1647385800000|2022-03-15 23:10:00|1796.72|1778.92|1787.32|1769.52|1796.9|1779.1|1786.43|1768.63|346
1647386100000|2022-03-15 23:15:00|1786.9|1769.1|1787.4|1769.6|1789.4|1771.6|1785.6|1767.8|124
1647386400000|2022-03-15 23:20:00|1787.12|1769.32|1789.4|1771.6|1790.2|1772.4|1787.12|1769.32|102
1647386700000|2022-03-15 23:25:00|1789.28|1771.48|1790.9|1773.1|1794.4|1776.6|1788.65|1770.85|148
1647387000000|2022-03-15 23:30:00|1790.4|1772.6|1792.12|1774.32|1792.12|1774.32|1790.25|1772.45|108
1647387300000|2022-03-15 23:35:00|1792.4|1774.6|1794.12|1776.32|1795.4|1777.6|1790.9|1773.1|133
1647387600000|2022-03-15 23:40:00|1794.15|1776.35|1797.05|1779.25|1798.4|1780.6|1793.9|1776.1|124
1647387900000|2022-03-15 23:45:00|1796.9|1779.1|1792.4|1774.6|1799.85|1782.05|1792.4|1774.6|75
1647388200000|2022-03-15 23:50:00|1792.9|1775.1|1789.5|1771.7|1793.4|1775.6|1789.25|1771.45|177
1647388500000|2022-03-15 23:55:00|1789.41|1771.61|1789.91|1772.11|1793.5|1775.7|1789.15|1771.35|433
1647388800000|2022-03-16 00:00:00|1789.9|1772.1|1793.43|1775.63|1794.4|1776.6|1789.6|1771.8|416
1647389100000|2022-03-16 00:05:00|1793.44|1775.64|1799.39|1781.59|1801.31|1783.51|1790.02|1772.22|531
1647389400000|2022-03-16 00:10:00|1799.38|1781.58|1799.4|1781.6|1800|1782.2|1796.4|1778.6|430
1647389700000|2022-03-16 00:15:00|1799.3|1781.5|1793.61|1775.81|1799.33|1781.53|1792.5|1774.7|312
1647390000000|2022-03-16 00:20:00|1793.48|1775.68|1786.91|1769.11|1794.87|1777.07|1784.15|1766.35|486
1647390300000|2022-03-16 00:25:00|1786.92|1769.12|1794.55|1776.75|1795.13|1777.33|1786.5|1768.7|356
1647390600000|2022-03-16 00:30:00|1794.66|1776.86|1800.9|1783.1|1801.2|1783.4|1794.32|1776.52|315
1647390900000|2022-03-16 00:35:00|1800.55|1782.75|1796.55|1778.75|1800.7|1782.9|1795.4|1777.6|414
1647391200000|2022-03-16 00:40:00|1796.85|1779.05|1797.37|1779.57|1799.45|1781.65|1795.39|1777.59|323
1647391500000|2022-03-16 00:45:00|1797.4|1779.6|1797.15|1779.35|1798.5|1780.7|1794.67|1776.87|399
1647391800000|2022-03-16 00:50:00|1797.14|1779.34|1804.47|1786.67|1806.32|1788.52|1797.14|1779.34|443
1647392100000|2022-03-16 00:55:00|1804.46|1786.66|1819.89|1802.09|1822.47|1804.67|1804.46|1786.66|483
1647392400000|2022-03-16 01:00:00|1819.88|1802.08|1810.29|1792.49|1819.88|1802.08|1808.33|1790.53|402
1647392700000|2022-03-16 01:05:00|1810.42|1792.62|1813.35|1795.55|1816.18|1798.38|1810.28|1792.48|382
1647393000000|2022-03-16 01:10:00|1813.3|1795.5|1814.6|1796.8|1814.6|1796.8|1810.6|1792.8|289
1647393300000|2022-03-16 01:15:00|1814.9|1797.1|1824.39|1806.59|1831.59|1813.79|1814.9|1797.1|517
1647393600000|2022-03-16 01:20:00|1824.53|1806.73|1823.41|1805.61|1826.16|1808.36|1822.46|1804.66|305
1647393900000|2022-03-16 01:25:00|1823.29|1805.49|1822.4|1804.6|1823.4|1805.6|1820.72|1802.92|191
1647394200000|2022-03-16 01:30:00|1822.48|1804.68|1823.04|1805.24|1823.9|1806.1|1822.03|1804.23|297
1647394500000|2022-03-16 01:35:00|1823|1805.2|1826.77|1808.97|1831.4|1813.6|1823|1805.2|358
1647394800000|2022-03-16 01:40:00|1826.7|1808.9|1827.98|1810.18|1835.72|1817.92|1820.62|1802.82|587
1647395100000|2022-03-16 01:45:00|1828.01|1810.21|1836.01|1818.21|1839.4|1821.6|1826.54|1808.74|693
1647395400000|2022-03-16 01:50:00|1835.88|1818.08|1831.11|1813.31|1836.55|1818.75|1828.07|1810.27|562
1647395700000|2022-03-16 01:55:00|1831.22|1813.42|1833.15|1815.35|1834.31|1816.51|1827.02|1809.22|486
1647396000000|2022-03-16 02:00:00|1832.9|1815.1|1840.08|1822.28|1842.3|1824.5|1832.68|1814.88|553
1647396300000|2022-03-16 02:05:00|1839.93|1822.13|1861.99|1844.19|1872.6|1854.8|1839.29|1821.49|739
1647396600000|2022-03-16 02:10:00|1862.03|1844.23|1870.88|1853.08|1876.36|1858.56|1861.86|1844.06|882
1647396900000|2022-03-16 02:15:00|1871.09|1853.29|1868.36|1850.56|1874.4|1856.6|1862.61|1844.81|811
1647397200000|2022-03-16 02:20:00|1868.47|1850.67|1869.9|1852.1|1870.4|1852.6|1862.59|1844.79|588
1647397500000|2022-03-16 02:25:00|1869.41|1851.61|1855.14|1837.34|1869.41|1851.61|1851.41|1833.61|565
1647397800000|2022-03-16 02:30:00|1855.08|1837.28|1859.7|1841.9|1861.4|1843.6|1853.43|1835.63|481
1647398100000|2022-03-16 02:35:00|1859.48|1841.68|1855.9|1838.1|1859.55|1841.75|1851.7|1833.9|472
1647398400000|2022-03-16 02:40:00|1856.03|1838.23|1853.45|1835.65|1859.4|1841.6|1851.42|1833.62|375
1647398700000|2022-03-16 02:45:00|1853.49|1835.69|1848.21|1830.41|1855.32|1837.52|1845.97|1828.17|388
1647399000000|2022-03-16 02:50:00|1848.19|1830.39|1846.28|1828.48|1849.4|1831.6|1844.2|1826.4|390
1647399300000|2022-03-16 02:55:00|1846.19|1828.39|1845.53|1827.73|1846.25|1828.45|1841.32|1823.52|321
1647399600000|2022-03-16 03:00:00|1845.4|1827.6|1843.78|1825.98|1846.4|1828.6|1843.59|1825.79|362
1647399900000|2022-03-16 03:05:00|1844.21|1826.41|1843.3|1825.5|1847.4|1829.6|1842.04|1824.24|324
1647400200000|2022-03-16 03:10:00|1843.32|1825.52|1808.03|1790.23|1844.27|1826.47|1805.75|1787.95|763
1647400500000|2022-03-16 03:15:00|1807.94|1790.14|1815.1|1797.3|1818.85|1801.05|1801.87|1784.07|960
1647400800000|2022-03-16 03:20:00|1815.87|1798.07|1823.13|1805.33|1825.4|1807.6|1815.51|1797.71|756
1647401100000|2022-03-16 03:25:00|1823.11|1805.31|1824.54|1806.74|1827.7|1809.9|1822.97|1805.17|633
1647401400000|2022-03-16 03:30:00|1824.57|1806.77|1816.83|1799.03|1824.8|1807|1816.03|1798.23|714
1647401700000|2022-03-16 03:35:00|1816.84|1799.04|1810.47|1792.67|1817.4|1799.6|1809.48|1791.68|559
1647402000000|2022-03-16 03:40:00|1810.77|1792.97|1808.98|1791.18|1813.31|1795.51|1798.87|1781.07|888
1647402300000|2022-03-16 03:45:00|1809.4|1791.6|1805.11|1787.31|1813.6|1795.8|1805.09|1787.29|586
1647402600000|2022-03-16 03:50:00|1805.39|1787.59|1802.53|1784.73|1807.34|1789.54|1802.44|1784.64|652
1647402900000|2022-03-16 03:55:00|1802.52|1784.72|1805.42|1787.62|1808.58|1790.78|1802.52|1784.72|477
1647403200000|2022-03-16 04:00:00|1805.4|1787.6|1810.38|1792.58|1810.38|1792.58|1803.32|1785.52|607
1647403500000|2022-03-16 04:05:00|1810.34|1792.54|1809.63|1791.83|1814.33|1796.53|1807.98|1790.18|504
1647403800000|2022-03-16 04:10:00|1809.65|1791.85|1809.77|1791.97|1812.44|1794.64|1809.39|1791.59|385
1647404100000|2022-03-16 04:15:00|1809.69|1791.89|1799.81|1782.01|1809.7|1791.9|1796.2|1778.4|599
1647404400000|2022-03-16 04:20:00|1799.59|1781.79|1798.19|1780.39|1802.34|1784.54|1796.66|1778.86|514
1647404700000|2022-03-16 04:25:00|1798.2|1780.4|1800.51|1782.71|1800.7|1782.9|1797.64|1779.84|433
1647405000000|2022-03-16 04:30:00|1800.55|1782.75|1797.48|1779.68|1800.55|1782.75|1795.54|1777.74|494
1647405300000|2022-03-16 04:35:00|1797.5|1779.7|1799.56|1781.76|1799.9|1782.1|1796.56|1778.76|356
1647405600000|2022-03-16 04:40:00|1799.6|1781.8|1799.16|1781.36|1801.09|1783.29|1797.5|1779.7|323
1647405900000|2022-03-16 04:45:00|1799.3|1781.5|1801.98|1784.18|1802.4|1784.6|1798.98|1781.18|251
1647406200000|2022-03-16 04:50:00|1802.01|1784.21|1804.4|1786.6|1805.4|1787.6|1801.68|1783.88|243
1647406500000|2022-03-16 04:55:00|1804.41|1786.61|1802.45|1784.65|1804.71|1786.91|1802.43|1784.63|171
1647406800000|2022-03-16 05:00:00|1802.16|1784.36|1801.47|1783.67|1804.29|1786.49|1801.46|1783.66|231
1647407100000|2022-03-16 05:05:00|1801.63|1783.83|1810.85|1793.05|1810.9|1793.1|1801.51|1783.71|190
1647407400000|2022-03-16 05:10:00|1810.45|1792.65|1812.4|1794.6|1812.4|1794.6|1809.45|1791.65|229
1647407700000|2022-03-16 05:15:00|1812.32|1794.52|1817.23|1799.43|1823.35|1805.55|1812.32|1794.52|406
1647408000000|2022-03-16 05:20:00|1817.13|1799.33|1813.87|1796.07|1818.3|1800.5|1811.28|1793.48|279
1647408300000|2022-03-16 05:25:00|1813.86|1796.06|1815.06|1797.26|1815.29|1797.49|1813.35|1795.55|236
1647408600000|2022-03-16 05:30:00|1815.11|1797.31|1822.4|1804.6|1822.54|1804.74|1811.73|1793.93|295
1647408900000|2022-03-16 05:35:00|1822.41|1804.61|1827.4|1809.6|1827.4|1809.6|1821.35|1803.55|220
1647409200000|2022-03-16 05:40:00|1827.25|1809.45|1830.4|1812.6|1830.94|1813.14|1824.4|1806.6|332
1647409500000|2022-03-16 05:45:00|1830.87|1813.07|1825.29|1807.49|1831.8|1814|1824.75|1806.95|407
1647409800000|2022-03-16 05:50:00|1825.19|1807.39|1827.15|1809.35|1827.15|1809.35|1824.36|1806.56|305
1647410100000|2022-03-16 05:55:00|1827.13|1809.33|1827.4|1809.6|1827.43|1809.63|1824.5|1806.7|252
1647410400000|2022-03-16 06:00:00|1827.54|1809.74|1823.31|1805.51|1829.22|1811.42|1820.53|1802.73|326
1647410700000|2022-03-16 06:05:00|1823.27|1805.47|1825.04|1807.24|1826.4|1808.6|1820.9|1803.1|389
1647411000000|2022-03-16 06:10:00|1825.05|1807.25|1826.2|1808.4|1828.59|1810.79|1824.78|1806.98|327
1647411300000|2022-03-16 06:15:00|1826.1|1808.3|1830.6|1812.8|1833.4|1815.6|1826.1|1808.3|399
1647411600000|2022-03-16 06:20:00|1830.59|1812.79|1824.18|1806.38|1830.62|1812.82|1822.74|1804.94|282
1647411900000|2022-03-16 06:25:00|1824.2|1806.4|1821.4|1803.6|1824.34|1806.54|1820.89|1803.09|287
1647412200000|2022-03-16 06:30:00|1821.25|1803.45|1824.9|1807.1|1825.58|1807.78|1820.7|1802.9|283
1647412500000|2022-03-16 06:35:00|1824.93|1807.13|1828.4|1810.6|1828.9|1811.1|1824.42|1806.62|377
1647412800000|2022-03-16 06:40:00|1828.3|1810.5|1830.18|1812.38|1831.05|1813.25|1827.47|1809.67|315
1647413100000|2022-03-16 06:45:00|1830.23|1812.43|1829.83|1812.03|1830.23|1812.43|1823.88|1806.08|417
1647413400000|2022-03-16 06:50:00|1829.61|1811.81|1830.94|1813.14|1831.4|1813.6|1828.82|1811.02|305
1647413700000|2022-03-16 06:55:00|1830.91|1813.11|1829.21|1811.41|1831.19|1813.39|1828.07|1810.27|383
1647414000000|2022-03-16 07:00:00|1829.18|1811.38|1823.23|1805.43|1829.4|1811.6|1821.32|1803.52|598
1647414300000|2022-03-16 07:05:00|1823.24|1805.44|1822.95|1805.15|1825.05|1807.25|1821.02|1803.22|505
1647414600000|2022-03-16 07:10:00|1822.97|1805.17|1826.14|1808.34|1826.3|1808.5|1822.72|1804.92|361
1647414900000|2022-03-16 07:15:00|1826.23|1808.43|1820.88|1803.08|1826.4|1808.6|1818|1800.2|365
1647415200000|2022-03-16 07:20:00|1820.87|1803.07|1818.55|1800.75|1821.3|1803.5|1818.24|1800.44|367
1647415500000|2022-03-16 07:25:00|1818.24|1800.44|1822.22|1804.42|1825.25|1807.45|1818.24|1800.44|423
1647415800000|2022-03-16 07:30:00|1822.21|1804.41|1824.13|1806.33|1824.4|1806.6|1820.11|1802.31|429
1647416100000|2022-03-16 07:35:00|1824.19|1806.39|1828.05|1810.25|1828.05|1810.25|1822.89|1805.09|361
1647416400000|2022-03-16 07:40:00|1827.88|1810.08|1825.4|1807.6|1828.12|1810.32|1824.49|1806.69|342
1647416700000|2022-03-16 07:45:00|1825.2|1807.4|1827.99|1810.19|1829.4|1811.6|1825.04|1807.24|353
1647417000000|2022-03-16 07:50:00|1827.59|1809.79|1829.07|1811.27|1829.28|1811.48|1827.53|1809.73|433
1647417300000|2022-03-16 07:55:00|1829.08|1811.28|1829.95|1812.15|1830.3|1812.5|1828.05|1810.25|397
1647417600000|2022-03-16 08:00:00|1829.97|1812.17|1836.16|1818.36|1836.9|1819.1|1828.5|1810.7|404
1647417900000|2022-03-16 08:05:00|1836.27|1818.47|1842.03|1824.23|1842.15|1824.35|1831.4|1813.6|480
1647418200000|2022-03-16 08:10:00|1842.4|1824.6|1838.25|1820.45|1842.4|1824.6|1837.81|1820.01|501
1647418500000|2022-03-16 08:15:00|1838.33|1820.53|1840.66|1822.86|1841.15|1823.35|1835.39|1817.59|607
1647418800000|2022-03-16 08:20:00|1840.65|1822.85|1837.55|1819.75|1842.46|1824.66|1837.47|1819.67|548
1647419100000|2022-03-16 08:25:00|1837.58|1819.78|1838.93|1821.13|1838.99|1821.19|1836.54|1818.74|507
1647419400000|2022-03-16 08:30:00|1838.9|1821.1|1840.3|1822.5|1841.22|1823.42|1838.15|1820.35|513
1647419700000|2022-03-16 08:35:00|1840.14|1822.34|1852.98|1835.18|1854.61|1836.81|1838.3|1820.5|584
1647420000000|2022-03-16 08:40:00|1852.89|1835.09|1842.37|1824.57|1855.08|1837.28|1835.8|1818|887
1647420300000|2022-03-16 08:45:00|1842.32|1824.52|1846.1|1828.3|1848.65|1830.85|1838.23|1820.43|810
1647420600000|2022-03-16 08:50:00|1846.18|1828.38|1845.99|1828.19|1847.69|1829.89|1843.42|1825.62|672
1647420900000|2022-03-16 08:55:00|1846|1828.2|1845.81|1828.01|1849.32|1831.52|1845.23|1827.43|589
1647421200000|2022-03-16 09:00:00|1846.1|1828.3|1851.31|1833.51|1853.12|1835.32|1845.71|1827.91|590
1647421500000|2022-03-16 09:05:00|1851.34|1833.54|1844.27|1826.47|1855.99|1838.19|1840.79|1822.99|814
1647421800000|2022-03-16 09:10:00|1844.31|1826.51|1843.34|1825.54|1847.38|1829.58|1843.32|1825.52|604
1647422100000|2022-03-16 09:15:00|1843.28|1825.48|1841.7|1823.9|1846.85|1829.05|1841.38|1823.58|610
1647422400000|2022-03-16 09:20:00|1842.18|1824.38|1844.64|1826.84|1845.32|1827.52|1841.69|1823.89|544
1647422700000|2022-03-16 09:25:00|1845.01|1827.21|1846.99|1829.19|1847.9|1830.1|1844.53|1826.73|626
1647423000000|2022-03-16 09:30:00|1847|1829.2|1842.96|1825.16|1848.3|1830.5|1842.96|1825.16|559
1647423300000|2022-03-16 09:35:00|1842.94|1825.14|1836.02|1818.22|1842.94|1825.14|1835.15|1817.35|425
1647423600000|2022-03-16 09:40:00|1835.56|1817.76|1834.45|1816.65|1837.34|1819.54|1833.55|1815.75|442
1647423900000|2022-03-16 09:45:00|1834.5|1816.7|1839.01|1821.21|1839.29|1821.49|1834.34|1816.54|408
1647424200000|2022-03-16 09:50:00|1839|1821.2|1840.21|1822.41|1841.48|1823.68|1839|1821.2|509
1647424500000|2022-03-16 09:55:00|1840.27|1822.47|1838.25|1820.45|1840.35|1822.55|1837.85|1820.05|462
1647424800000|2022-03-16 10:00:00|1838.27|1820.47|1834.91|1817.11|1839.99|1822.19|1834.29|1816.49|375
1647425100000|2022-03-16 10:05:00|1834.94|1817.14|1831.82|1814.02|1835.22|1817.42|1830.28|1812.48|321
1647425400000|2022-03-16 10:10:00|1831.93|1814.13|1834.3|1816.5|1835.28|1817.48|1831.07|1813.27|581
1647425700000|2022-03-16 10:15:00|1834.31|1816.51|1835.99|1818.19|1838.66|1820.86|1833.9|1816.1|545
1647426000000|2022-03-16 10:20:00|1835.97|1818.17|1831.49|1813.69|1835.99|1818.19|1831.41|1813.61|468
1647426300000|2022-03-16 10:25:00|1831.5|1813.7|1827.65|1809.85|1832.4|1814.6|1827.25|1809.45|378
1647426600000|2022-03-16 10:30:00|1827.68|1809.88|1823.2|1805.4|1828.65|1810.85|1822.6|1804.8|437
1647426900000|2022-03-16 10:35:00|1823.25|1805.45|1823.42|1805.62|1824.65|1806.85|1817.91|1800.11|615
1647427200000|2022-03-16 10:40:00|1823.41|1805.61|1827.34|1809.54|1828.11|1810.31|1823.41|1805.61|425
1647427500000|2022-03-16 10:45:00|1827.33|1809.53|1826.44|1808.64|1830.21|1812.41|1826.34|1808.54|427
1647427800000|2022-03-16 10:50:00|1826.4|1808.6|1824.36|1806.56|1826.5|1808.7|1822.94|1805.14|420
1647428100000|2022-03-16 10:55:00|1824.37|1806.57|1824.17|1806.37|1824.59|1806.79|1823.17|1805.37|445
1647428400000|2022-03-16 11:00:00|1824.13|1806.33|1820.62|1802.82|1825.9|1808.1|1820.62|1802.82|515
1647428700000|2022-03-16 11:05:00|1820.64|1802.84|1824.2|1806.4|1824.21|1806.41|1819.5|1801.7|436
1647429000000|2022-03-16 11:10:00|1824.19|1806.39|1828.44|1810.64|1828.45|1810.65|1823.79|1805.99|436
1647429300000|2022-03-16 11:15:00|1828.43|1810.63|1830.31|1812.51|1834.24|1816.44|1827.36|1809.56|521
1647429600000|2022-03-16 11:20:00|1830.35|1812.55|1833.39|1815.59|1833.99|1816.19|1828.38|1810.58|403
1647429900000|2022-03-16 11:25:00|1833.22|1815.42|1834.14|1816.34|1835.18|1817.38|1832.85|1815.05|207
1647430200000|2022-03-16 11:30:00|1834.27|1816.47|1839.71|1821.91|1840.01|1822.21|1833.97|1816.17|397
1647430500000|2022-03-16 11:35:00|1839.84|1822.04|1837.13|1819.33|1841.15|1823.35|1835.93|1818.13|641
1647430800000|2022-03-16 11:40:00|1837.06|1819.26|1839.8|1822|1841.12|1823.32|1837.06|1819.26|475
1647431100000|2022-03-16 11:45:00|1839.82|1822.02|1832.9|1815.1|1840.8|1823|1832.9|1815.1|489
1647431400000|2022-03-16 11:50:00|1832.93|1815.13|1833.94|1816.14|1835.05|1817.25|1831.64|1813.84|505
1647431700000|2022-03-16 11:55:00|1833.93|1816.13|1836.02|1818.22|1836.37|1818.57|1830.71|1812.91|377
1647432000000|2022-03-16 12:00:00|1836.03|1818.23|1839.09|1821.29|1839.76|1821.96|1836.03|1818.23|608
1647432300000|2022-03-16 12:05:00|1839.1|1821.3|1832.5|1814.7|1839.14|1821.34|1832.36|1814.56|425
1647432600000|2022-03-16 12:10:00|1832.49|1814.69|1828.36|1810.56|1832.51|1814.71|1827.34|1809.54|570
1647432900000|2022-03-16 12:15:00|1828.37|1810.57|1828.21|1810.41|1831.62|1813.82|1827.44|1809.64|494
1647433200000|2022-03-16 12:20:00|1828.2|1810.4|1828.76|1810.96|1829.71|1811.91|1826.54|1808.74|574
1647433500000|2022-03-16 12:25:00|1828.9|1811.1|1830.26|1812.46|1831.12|1813.32|1828.71|1810.91|351
1647433800000|2022-03-16 12:30:00|1830.19|1812.39|1827.95|1810.15|1831.55|1813.75|1826.79|1808.99|495
1647434100000|2022-03-16 12:35:00|1827.93|1810.13|1826.31|1808.51|1828.37|1810.57|1825.18|1807.38|389
1647434400000|2022-03-16 12:40:00|1826.32|1808.52|1826.32|1808.52|1827.34|1809.54|1825.95|1808.15|246
1647434700000|2022-03-16 12:45:00|1826.34|1808.54|1825.47|1807.67|1827.47|1809.67|1825.15|1807.35|396
1647435000000|2022-03-16 12:50:00|1825.57|1807.77|1827.32|1809.52|1829.4|1811.6|1824.9|1807.1|365
1647435300000|2022-03-16 12:55:00|1827.34|1809.54|1823.98|1806.18|1828.46|1810.66|1823.98|1806.18|352
1647435600000|2022-03-16 13:00:00|1824.05|1806.25|1825.6|1807.8|1826.24|1808.44|1822.3|1804.5|484
1647435900000|2022-03-16 13:05:00|1825.63|1807.83|1821.27|1803.47|1826.09|1808.29|1819.85|1802.05|458
1647436200000|2022-03-16 13:10:00|1821.32|1803.52|1820.4|1802.6|1822.94|1805.14|1819.92|1802.12|509
1647436500000|2022-03-16 13:15:00|1820.34|1802.54|1823.4|1805.6|1824.15|1806.35|1820.08|1802.28|410
1647436800000|2022-03-16 13:20:00|1823.51|1805.71|1825.03|1807.23|1826.75|1808.95|1823.25|1805.45|514
1647437100000|2022-03-16 13:25:00|1825.15|1807.35|1823.38|1805.58|1826.2|1808.4|1821.5|1803.7|441
1647437400000|2022-03-16 13:30:00|1823.32|1805.52|1826.65|1808.85|1830.54|1812.74|1820.45|1802.65|805
1647437700000|2022-03-16 13:35:00|1826.62|1808.82|1829.48|1811.68|1830.8|1813|1826.62|1808.82|671
1647438000000|2022-03-16 13:40:00|1829.36|1811.56|1829.9|1812.1|1830.64|1812.84|1826.16|1808.36|618
1647438300000|2022-03-16 13:45:00|1829.95|1812.15|1829.17|1811.37|1832|1814.2|1828.72|1810.92|488
1647438600000|2022-03-16 13:50:00|1829.22|1811.42|1828.19|1810.39|1829.83|1812.03|1827.47|1809.67|472
1647438900000|2022-03-16 13:55:00|1828.18|1810.38|1825.66|1807.86|1828.38|1810.58|1824.32|1806.52|587
1647439200000|2022-03-16 14:00:00|1825.73|1807.93|1822.13|1804.33|1835.02|1817.22|1821.23|1803.43|803
1647439500000|2022-03-16 14:05:00|1822.12|1804.32|1823.95|1806.15|1826.06|1808.26|1821.27|1803.47|678
1647439800000|2022-03-16 14:10:00|1823.94|1806.14|1830.39|1812.59|1831.3|1813.5|1823.21|1805.41|725
1647440100000|2022-03-16 14:15:00|1830.38|1812.58|1837.35|1819.55|1846.13|1828.33|1830.34|1812.54|914
1647440400000|2022-03-16 14:20:00|1837.41|1819.61|1839.19|1821.39|1844.31|1826.51|1836.49|1818.69|823
1647440700000|2022-03-16 14:25:00|1839.03|1821.23|1839.19|1821.39|1840.94|1823.14|1836.77|1818.97|597
1647441000000|2022-03-16 14:30:00|1839.2|1821.4|1842.32|1824.52|1842.89|1825.09|1836.39|1818.59|671
1647441300000|2022-03-16 14:35:00|1842.33|1824.53|1841.82|1824.02|1842.74|1824.94|1837.12|1819.32|645
1647441600000|2022-03-16 14:40:00|1841.83|1824.03|1837.22|1819.42|1846.91|1829.11|1833.84|1816.04|855
1647441900000|2022-03-16 14:45:00|1837.17|1819.37|1838.05|1820.25|1839.32|1821.52|1833.33|1815.53|670
1647442200000|2022-03-16 14:50:00|1838.04|1820.24|1843.85|1826.05|1843.93|1826.13|1837.57|1819.77|622
1647442500000|2022-03-16 14:55:00|1843.9|1826.1|1846.58|1828.78|1847.78|1829.98|1843.14|1825.34|471
1647442800000|2022-03-16 15:00:00|1846.52|1828.72|1848.03|1830.23|1848.7|1830.9|1841.35|1823.55|678
1647443100000|2022-03-16 15:05:00|1848.04|1830.24|1845.15|1827.35|1850.94|1833.14|1842.51|1824.71|619
1647443400000|2022-03-16 15:10:00|1845.14|1827.34|1847.08|1829.28|1847.4|1829.6|1844.9|1827.1|439
1647443700000|2022-03-16 15:15:00|1846.99|1829.19|1844.88|1827.08|1847.3|1829.5|1841.57|1823.77|557
1647444000000|2022-03-16 15:20:00|1844.98|1827.18|1842.34|1824.54|1845.13|1827.33|1841.2|1823.4|356
1647444300000|2022-03-16 15:25:00|1842.35|1824.55|1843.28|1825.48|1844.26|1826.46|1842.17|1824.37|425
1647444600000|2022-03-16 15:30:00|1843.36|1825.56|1842.34|1824.54|1845.41|1827.61|1841.6|1823.8|520
1647444900000|2022-03-16 15:35:00|1842.49|1824.69|1836.45|1818.65|1842.58|1824.78|1835.6|1817.8|519
1647445200000|2022-03-16 15:40:00|1836.43|1818.63|1835.6|1817.8|1836.87|1819.07|1834.77|1816.97|493
1647445500000|2022-03-16 15:45:00|1835.95|1818.15|1833.49|1815.69|1835.95|1818.15|1832.81|1815.01|299
1647445800000|2022-03-16 15:50:00|1833.5|1815.7|1834.37|1816.57|1835.16|1817.36|1833|1815.2|291
1647446100000|2022-03-16 15:55:00|1834.35|1816.55|1833.44|1815.64|1834.59|1816.79|1830.6|1812.8|374
1647446400000|2022-03-16 16:00:00|1833.45|1815.65|1836.02|1818.22|1836.35|1818.55|1832.32|1814.52|593
1647446700000|2022-03-16 16:05:00|1836.03|1818.23|1839.03|1821.23|1839.16|1821.36|1834.11|1816.31|549
1647447000000|2022-03-16 16:10:00|1839.02|1821.22|1837.29|1819.49|1839.02|1821.22|1834.92|1817.12|460
1647447300000|2022-03-16 16:15:00|1837.33|1819.53|1829.32|1811.52|1837.34|1819.54|1828.95|1811.15|416
1647447600000|2022-03-16 16:20:00|1829.25|1811.45|1818.54|1800.74|1829.31|1811.51|1816.68|1798.88|647
1647447900000|2022-03-16 16:25:00|1818.51|1800.71|1813.38|1795.58|1818.64|1800.84|1810.7|1792.9|701
1647448200000|2022-03-16 16:30:00|1813.4|1795.6|1819.24|1801.44|1822.02|1804.22|1813.31|1795.51|759
1647448500000|2022-03-16 16:35:00|1819.27|1801.47|1818|1800.2|1819.46|1801.66|1816.13|1798.33|500
1647448800000|2022-03-16 16:40:00|1817.94|1800.14|1823.07|1805.27|1823.86|1806.06|1817.94|1800.14|471
1647449100000|2022-03-16 16:45:00|1823.02|1805.22|1817.3|1799.5|1823.2|1805.4|1815.46|1797.66|645
1647449400000|2022-03-16 16:50:00|1817.31|1799.51|1818.92|1801.12|1820.1|1802.3|1815.58|1797.78|493
1647449700000|2022-03-16 16:55:00|1818.94|1801.14|1818.05|1800.25|1819.08|1801.28|1816.25|1798.45|503
1647450000000|2022-03-16 17:00:00|1818.03|1800.23|1813.9|1796.1|1819.4|1801.6|1813.29|1795.49|618
1647450300000|2022-03-16 17:05:00|1813.59|1795.79|1810|1792.2|1814.36|1796.56|1808.43|1790.63|442
1647450600000|2022-03-16 17:10:00|1810.06|1792.26|1812.3|1794.5|1812.3|1794.5|1808.64|1790.84|559
1647450900000|2022-03-16 17:15:00|1812.24|1794.44|1811.89|1794.09|1813|1795.2|1811.19|1793.39|560
1647451200000|2022-03-16 17:20:00|1811.95|1794.15|1810.83|1793.03|1811.99|1794.19|1808.28|1790.48|554
1647451500000|2022-03-16 17:25:00|1810.87|1793.07|1814.16|1796.36|1814.18|1796.38|1808.83|1791.03|524
1647451800000|2022-03-16 17:30:00|1813.83|1796.03|1821.45|1803.65|1824.51|1806.71|1813.76|1795.96|729
1647452100000|2022-03-16 17:35:00|1821.44|1803.64|1821.87|1804.07|1824.04|1806.24|1819.39|1801.59|524
1647452400000|2022-03-16 17:40:00|1821.56|1803.76|1820.22|1802.42|1822.07|1804.27|1817.71|1799.91|517
1647452700000|2022-03-16 17:45:00|1820.23|1802.43|1820.54|1802.74|1822.31|1804.51|1819.52|1801.72|572
1647453000000|2022-03-16 17:50:00|1820.53|1802.73|1815.34|1797.54|1822.46|1804.66|1813.97|1796.17|705
1647453300000|2022-03-16 17:55:00|1815.53|1797.73|1818.98|1801.18|1819.02|1801.22|1811.54|1793.74|779
1647453600000|2022-03-16 18:00:00|1818.95|1801.15|1799.49|1781.69|1819.85|1802.05|1797.35|1779.55|1115
1647453900000|2022-03-16 18:05:00|1799.34|1781.54|1793.49|1775.69|1805.78|1787.98|1789.38|1771.58|1068
1647454200000|2022-03-16 18:10:00|1793.4|1775.6|1794.54|1776.74|1799.3|1781.5|1792.08|1774.28|956
1647454500000|2022-03-16 18:15:00|1794.55|1776.75|1798.45|1780.65|1800.51|1782.71|1792.59|1774.79|913
1647454800000|2022-03-16 18:20:00|1798.41|1780.61|1794.88|1777.08|1800.08|1782.28|1793.07|1775.27|889
1647455100000|2022-03-16 18:25:00|1795.17|1777.37|1790.87|1773.07|1798.96|1781.16|1790.38|1772.58|896
1647455400000|2022-03-16 18:30:00|1790.96|1773.16|1781.37|1763.57|1791|1773.2|1779.16|1761.36|939
1647455700000|2022-03-16 18:35:00|1781.2|1763.4|1800.19|1782.39|1800.43|1782.63|1780.11|1762.31|1005
1647456000000|2022-03-16 18:40:00|1800.21|1782.41|1808.79|1790.99|1812.35|1794.55|1799.79|1781.99|970
1647456300000|2022-03-16 18:45:00|1808.81|1791.01|1807.87|1790.07|1813.11|1795.31|1806.23|1788.43|733
1647456600000|2022-03-16 18:50:00|1807.83|1790.03|1807.8|1790|1809.88|1792.08|1804.24|1786.44|892
1647456900000|2022-03-16 18:55:00|1807.81|1790.01|1807.37|1789.57|1810.82|1793.02|1806.85|1789.05|729
1647457200000|2022-03-16 19:00:00|1807.36|1789.56|1810.19|1792.39|1810.7|1792.9|1803.18|1785.38|728
1647457500000|2022-03-16 19:05:00|1810.29|1792.49|1817.09|1799.29|1817.22|1799.42|1808.87|1791.07|670
1647457800000|2022-03-16 19:10:00|1817.08|1799.28|1830.57|1812.77|1830.58|1812.78|1817.08|1799.28|736
1647458100000|2022-03-16 19:15:00|1830.63|1812.83|1841.61|1823.81|1841.61|1823.81|1827.68|1809.88|856
1647458400000|2022-03-16 19:20:00|1841.6|1823.8|1846.75|1828.95|1849.34|1831.54|1841.35|1823.55|851
1647458700000|2022-03-16 19:25:00|1846.83|1829.03|1867.03|1849.23|1868.06|1850.26|1846.83|1829.03|884
1647459000000|2022-03-16 19:30:00|1867.02|1849.22|1856.33|1838.53|1867.5|1849.7|1851.4|1833.6|839
1647459300000|2022-03-16 19:35:00|1856.13|1838.33|1852.07|1834.27|1856.23|1838.43|1848.43|1830.63|599
1647459600000|2022-03-16 19:40:00|1852|1834.2|1855.75|1837.95|1857.03|1839.23|1851.71|1833.91|735
1647459900000|2022-03-16 19:45:00|1855.76|1837.96|1862.59|1844.79|1864.13|1846.33|1855.48|1837.68|717
1647460200000|2022-03-16 19:50:00|1862.5|1844.7|1864.3|1846.5|1865.49|1847.69|1860.37|1842.57|706
1647460500000|2022-03-16 19:55:00|1864.29|1846.49|1867.47|1849.67|1867.74|1849.94|1863.37|1845.57|610
1647460800000|2022-03-16 20:00:00|1867.46|1849.66|1863.22|1845.42|1867.79|1849.99|1861.41|1843.61|467
1647461100000|2022-03-16 20:05:00|1863.19|1845.39|1876.14|1858.34|1878.37|1860.57|1863.1|1845.3|673
1647461400000|2022-03-16 20:10:00|1876.21|1858.41|1883.47|1865.67|1885.54|1867.74|1874.19|1856.39|802
1647461700000|2022-03-16 20:15:00|1883.48|1865.68|1879.33|1861.53|1883.48|1865.68|1878.38|1860.58|794
1647462000000|2022-03-16 20:20:00|1879.29|1861.49|1882.46|1864.66|1885.09|1867.29|1877.31|1859.51|636
1647462300000|2022-03-16 20:25:00|1882.47|1864.67|1904.58|1886.78|1904.58|1886.78|1882.12|1864.32|586
1647462600000|2022-03-16 20:30:00|1904.6|1886.8|1907|1889.2|1919.08|1901.28|1904.6|1886.8|663
1647462900000|2022-03-16 20:35:00|1906.92|1889.12|1914.81|1897.01|1918.11|1900.31|1904.63|1886.83|701
1647463200000|2022-03-16 20:40:00|1914.78|1896.98|1915.22|1897.42|1923.06|1905.26|1914.55|1896.75|702
1647463500000|2022-03-16 20:45:00|1915.27|1897.47|1913.04|1895.24|1920.84|1903.04|1911.19|1893.39|650
1647463800000|2022-03-16 20:50:00|1913.08|1895.28|1922.47|1904.67|1923.4|1905.6|1909.1|1891.3|703
1647464100000|2022-03-16 20:55:00|1922.45|1904.65|1922.7|1904.9|1927.76|1909.96|1920.33|1902.53|487
1647464400000|2022-03-16 21:00:00|1922.69|1904.89|1924.88|1907.08|1926.81|1909.01|1922.18|1904.38|467
1647464700000|2022-03-16 21:05:00|1924.87|1907.07|1923.57|1905.77|1925.06|1907.26|1922.74|1904.94|525
1647465000000|2022-03-16 21:10:00|1923.52|1905.72|1912.65|1894.85|1923.56|1905.76|1910.51|1892.71|455
1647465300000|2022-03-16 21:15:00|1912.46|1894.66|1907.48|1889.68|1913.36|1895.56|1906.86|1889.06|547
1647465600000|2022-03-16 21:20:00|1907.51|1889.71|1918|1900.2|1919.48|1901.68|1907.38|1889.58|532
1647465900000|2022-03-16 21:25:00|1918.01|1900.21|1920.37|1902.57|1923.12|1905.32|1917.66|1899.86|465
1647466200000|2022-03-16 21:30:00|1920.36|1902.56|1914.47|1896.67|1921.9|1904.1|1914.05|1896.25|520
1647466500000|2022-03-16 21:35:00|1914.46|1896.66|1911.78|1893.98|1918.39|1900.59|1911.78|1893.98|522
1647466800000|2022-03-16 21:40:00|1911.77|1893.97|1909.22|1891.42|1912.52|1894.72|1907.4|1889.6|331
1647467100000|2022-03-16 21:45:00|1908.7|1890.9|1914.6|1896.8|1914.71|1896.91|1908.4|1890.6|275
1647467400000|2022-03-16 21:50:00|1914.61|1896.81|1914.18|1896.38|1916.57|1898.77|1912.3|1894.5|443
1647467700000|2022-03-16 21:55:00|1914.19|1896.39|1912.42|1894.62|1917.12|1899.32|1912.29|1894.49|463
1647468000000|2022-03-16 22:00:00|1912.5|1894.7|1920.04|1902.24|1920.85|1903.05|1910.38|1892.58|532
1647468300000|2022-03-16 22:05:00|1920.03|1902.23|1912.96|1895.16|1920.06|1902.26|1912.95|1895.15|427
1647468600000|2022-03-16 22:10:00|1913.02|1895.22|1913.29|1895.49|1915.39|1897.59|1912.19|1894.39|477
1647468900000|2022-03-16 22:15:00|1913.82|1896.02|1911.02|1893.22|1915.27|1897.47|1910.4|1892.6|491
1647469200000|2022-03-16 22:20:00|1910.98|1893.18|1913.44|1895.64|1913.97|1896.17|1909.22|1891.42|393
1647469500000|2022-03-16 22:25:00|1913.42|1895.62|1913.79|1895.99|1914.03|1896.23|1909.15|1891.35|409
1647469800000|2022-03-16 22:30:00|1913.88|1896.08|1909.91|1892.11|1915.06|1897.26|1909.05|1891.25|415
1647470100000|2022-03-16 22:35:00|1909.9|1892.1|1906.6|1888.8|1910.32|1892.52|1906.43|1888.63|345
1647470400000|2022-03-16 22:40:00|1906.57|1888.77|1901.3|1883.5|1907.47|1889.67|1901.1|1883.3|494
1647470700000|2022-03-16 22:45:00|1901.25|1883.45|1900.9|1883.1|1903.26|1885.46|1900.9|1883.1|177
1647471000000|2022-03-16 22:50:00|1901.12|1883.32|1899.41|1881.61|1902.15|1884.35|1896.34|1878.54|364
1647471300000|2022-03-16 22:55:00|1899.4|1881.6|1898.03|1880.23|1900.63|1882.83|1897.41|1879.61|491
1647471600000|2022-03-16 23:00:00|1897.54|1879.74|1902.4|1884.6|1903.02|1885.22|1895.53|1877.73|473
1647471900000|2022-03-16 23:05:00|1902.37|1884.57|1903.94|1886.14|1905.58|1887.78|1901.64|1883.84|542
1647472200000|2022-03-16 23:10:00|1904.05|1886.25|1901.98|1884.18|1904.21|1886.41|1901.75|1883.95|478
1647472500000|2022-03-16 23:15:00|1901.96|1884.16|1906.99|1889.19|1907.47|1889.67|1901.6|1883.8|552
1647472800000|2022-03-16 23:20:00|1907.1|1889.3|1912.38|1894.58|1914.58|1896.78|1907.04|1889.24|496
1647473100000|2022-03-16 23:25:00|1912.37|1894.57|1910.37|1892.57|1913.36|1895.56|1909.94|1892.14|474
1647473400000|2022-03-16 23:30:00|1910.41|1892.61|1907.11|1889.31|1911.58|1893.78|1907.11|1889.31|507
1647473700000|2022-03-16 23:35:00|1907.1|1889.3|1907.5|1889.7|1908.4|1890.6|1906.78|1888.98|324
1647474000000|2022-03-16 23:40:00|1907.65|1889.85|1910.16|1892.36|1911.4|1893.6|1907.65|1889.85|241
1647474300000|2022-03-16 23:45:00|1910.21|1892.41|1910.82|1893.02|1914.64|1896.84|1908.9|1891.1|495
1647474600000|2022-03-16 23:50:00|1910.83|1893.03|1913.5|1895.7|1915.4|1897.6|1910.72|1892.92|319
1647474900000|2022-03-16 23:55:00|1912.87|1895.07|1913.88|1896.08|1916.4|1898.6|1912.84|1895.04|403
1647475200000|2022-03-17 00:00:00|1913.96|1896.16|1915|1897.2|1918.09|1900.29|1913.5|1895.7|596
1647475500000|2022-03-17 00:05:00|1914.99|1897.19|1906.63|1888.83|1915.22|1897.42|1903.65|1885.85|610
1647475800000|2022-03-17 00:10:00|1906.58|1888.78|1907.17|1889.37|1913.01|1895.21|1906.33|1888.53|630
1647476100000|2022-03-17 00:15:00|1907.18|1889.38|1909.9|1892.1|1910.4|1892.6|1906.35|1888.55|465
1647476400000|2022-03-17 00:20:00|1909.79|1891.99|1912.9|1895.1|1914.19|1896.39|1908.4|1890.6|386
1647476700000|2022-03-17 00:25:00|1912.85|1895.05|1909.04|1891.24|1913.44|1895.64|1908.3|1890.5|346
1647477000000|2022-03-17 00:30:00|1909.45|1891.65|1905.46|1887.66|1910.94|1893.14|1903|1885.2|417
1647477300000|2022-03-17 00:35:00|1905.54|1887.74|1904.95|1887.15|1906.7|1888.9|1904.07|1886.27|300
1647477600000|2022-03-17 00:40:00|1904.9|1887.1|1903.75|1885.95|1904.95|1887.15|1901.4|1883.6|349
1647477900000|2022-03-17 00:45:00|1903.9|1886.1|1902.8|1885|1904.48|1886.68|1901.86|1884.06|334
1647478200000|2022-03-17 00:50:00|1903.36|1885.56|1899.9|1882.1|1903.68|1885.88|1899.36|1881.56|330
1647478500000|2022-03-17 00:55:00|1899.95|1882.15|1902.46|1884.66|1902.54|1884.74|1898.99|1881.19|252
1647478800000|2022-03-17 01:00:00|1902.58|1884.78|1895.57|1877.77|1902.97|1885.17|1895.4|1877.6|247
1647479100000|2022-03-17 01:05:00|1895.15|1877.35|1892.9|1875.1|1896.29|1878.49|1889.55|1871.75|363
1647479400000|2022-03-17 01:10:00|1892.93|1875.13|1895.06|1877.26|1895.5|1877.7|1890.54|1872.74|421
1647479700000|2022-03-17 01:15:00|1894.96|1877.16|1893.41|1875.61|1896.71|1878.91|1892.5|1874.7|382
1647480000000|2022-03-17 01:20:00|1893.43|1875.63|1884.5|1866.7|1893.59|1875.79|1884.48|1866.68|348
1647480300000|2022-03-17 01:25:00|1884.38|1866.58|1887.97|1870.17|1889.45|1871.65|1884.35|1866.55|371
1647480600000|2022-03-17 01:30:00|1887.99|1870.19|1903.8|1886|1903.9|1886.1|1887.99|1870.19|496
1647480900000|2022-03-17 01:35:00|1903.74|1885.94|1904.46|1886.66|1909.75|1891.95|1902.77|1884.97|216
1647481200000|2022-03-17 01:40:00|1904.4|1886.6|1904.07|1886.27|1907.08|1889.28|1901.4|1883.6|345
1647481500000|2022-03-17 01:45:00|1904.13|1886.33|1913.34|1895.54|1917.8|1900|1903.39|1885.59|633
1647481800000|2022-03-17 01:50:00|1913.35|1895.55|1910.39|1892.59|1914.21|1896.41|1908.15|1890.35|602
1647482100000|2022-03-17 01:55:00|1910.33|1892.53|1915.95|1898.15|1916.65|1898.85|1908.7|1890.9|510
1647482400000|2022-03-17 02:00:00|1915.92|1898.12|1926.21|1908.41|1928.25|1910.45|1914.29|1896.49|538
1647482700000|2022-03-17 02:05:00|1926.25|1908.45|1926.73|1908.93|1942.32|1924.52|1926.21|1908.41|619
1647483000000|2022-03-17 02:10:00|1926.72|1908.92|1918.58|1900.78|1930.22|1912.42|1918.4|1900.6|551
1647483300000|2022-03-17 02:15:00|1918.4|1900.6|1915.3|1897.5|1918.75|1900.95|1913.75|1895.95|475
1647483600000|2022-03-17 02:20:00|1915.32|1897.52|1910.58|1892.78|1917.39|1899.59|1909.72|1891.92|492
1647483900000|2022-03-17 02:25:00|1910.4|1892.6|1912.61|1894.81|1912.61|1894.81|1909.15|1891.35|306
1647484200000|2022-03-17 02:30:00|1912.64|1894.84|1913.97|1896.17|1915.37|1897.57|1908.96|1891.16|479
1647484500000|2022-03-17 02:35:00|1914.02|1896.22|1917.09|1899.29|1921.92|1904.12|1913.19|1895.39|348
1647484800000|2022-03-17 02:40:00|1917.1|1899.3|1919.8|1902|1920.41|1902.61|1916.76|1898.96|508
1647485100000|2022-03-17 02:45:00|1919.87|1902.07|1921.37|1903.57|1923.32|1905.52|1918.9|1901.1|412
1647485400000|2022-03-17 02:50:00|1921.34|1903.54|1922.57|1904.77|1923.84|1906.04|1921.2|1903.4|383
1647485700000|2022-03-17 02:55:00|1922.64|1904.84|1925|1907.2|1925.11|1907.31|1921.13|1903.33|379
1647486000000|2022-03-17 03:00:00|1925.01|1907.21|1920.25|1902.45|1925.01|1907.21|1918.95|1901.15|480
1647486300000|2022-03-17 03:05:00|1920.28|1902.48|1917.77|1899.97|1920.43|1902.63|1916.16|1898.36|260
1647486600000|2022-03-17 03:10:00|1917.64|1899.84|1922.26|1904.46|1923.41|1905.61|1917.26|1899.46|265
1647486900000|2022-03-17 03:15:00|1922.29|1904.49|1922.6|1904.8|1925.12|1907.32|1921.7|1903.9|268
1647487200000|2022-03-17 03:20:00|1922.65|1904.85|1923.32|1905.52|1923.99|1906.19|1921.04|1903.24|270
1647487500000|2022-03-17 03:25:00|1923.18|1905.38|1924.63|1906.83|1925.51|1907.71|1922.13|1904.33|241
1647487800000|2022-03-17 03:30:00|1924.82|1907.02|1924.66|1906.86|1925.51|1907.71|1922.55|1904.75|291
1647488100000|2022-03-17 03:35:00|1924.48|1906.68|1927.18|1909.38|1927.95|1910.15|1924.09|1906.29|212
1647488400000|2022-03-17 03:40:00|1927.05|1909.25|1922.4|1904.6|1927.36|1909.56|1921.9|1904.1|280
1647488700000|2022-03-17 03:45:00|1922.4|1904.6|1924.18|1906.38|1924.67|1906.87|1920.45|1902.65|312
1647489000000|2022-03-17 03:50:00|1924.25|1906.45|1923.41|1905.61|1925.23|1907.43|1922.9|1905.1|168
1647489300000|2022-03-17 03:55:00|1923.4|1905.6|1921.29|1903.49|1923.77|1905.97|1920.94|1903.14|166
1647489600000|2022-03-17 04:00:00|1921.46|1903.66|1919.53|1901.73|1924.6|1906.8|1919.48|1901.68|438
1647489900000|2022-03-17 04:05:00|1919.62|1901.82|1916.78|1898.98|1919.62|1901.82|1915.81|1898.01|315
1647490200000|2022-03-17 04:10:00|1916.8|1899|1921.02|1903.22|1921.06|1903.26|1916.8|1899|176
1647490500000|2022-03-17 04:15:00|1921.19|1903.39|1921.43|1903.63|1921.79|1903.99|1919.8|1902|290
1647490800000|2022-03-17 04:20:00|1921.52|1903.72|1923.5|1905.7|1923.85|1906.05|1921.05|1903.25|245
1647491100000|2022-03-17 04:25:00|1923.18|1905.38|1918.47|1900.67|1923.89|1906.09|1918.22|1900.42|371
1647491400000|2022-03-17 04:30:00|1918.45|1900.65|1919.9|1902.1|1921.85|1904.05|1917.32|1899.52|346
1647491700000|2022-03-17 04:35:00|1920.11|1902.31|1922.07|1904.27|1922.43|1904.63|1917.97|1900.17|415
1647492000000|2022-03-17 04:40:00|1922.19|1904.39|1920.15|1902.35|1923.38|1905.58|1919.9|1902.1|166
1647492300000|2022-03-17 04:45:00|1919.9|1902.1|1922.64|1904.84|1922.64|1904.84|1919.9|1902.1|207
1647492600000|2022-03-17 04:50:00|1922.63|1904.83|1935.48|1917.68|1935.89|1918.09|1922.39|1904.59|369
1647492900000|2022-03-17 04:55:00|1935.35|1917.55|1937.19|1919.39|1937.79|1919.99|1933.21|1915.41|640
1647493200000|2022-03-17 05:00:00|1937.25|1919.45|1930.54|1912.74|1939.14|1921.34|1929.44|1911.64|677
1647493500000|2022-03-17 05:05:00|1930.55|1912.75|1926.64|1908.84|1930.71|1912.91|1926.29|1908.49|541
1647493800000|2022-03-17 05:10:00|1926.65|1908.85|1924.65|1906.85|1926.65|1908.85|1922.15|1904.35|565
1647494100000|2022-03-17 05:15:00|1924.45|1906.65|1923.87|1906.07|1926.48|1908.68|1922.9|1905.1|312
1647494400000|2022-03-17 05:20:00|1923.86|1906.06|1923.93|1906.13|1925.25|1907.45|1921.75|1903.95|321
1647494700000|2022-03-17 05:25:00|1924.15|1906.35|1920.9|1903.1|1924.82|1907.02|1919.29|1901.49|457
1647495000000|2022-03-17 05:30:00|1920.75|1902.95|1922.74|1904.94|1922.96|1905.16|1920.06|1902.26|324
1647495300000|2022-03-17 05:35:00|1922.73|1904.93|1921.11|1903.31|1922.82|1905.02|1919.46|1901.66|340
1647495600000|2022-03-17 05:40:00|1921.08|1903.28|1922.04|1904.24|1922.23|1904.43|1920.82|1903.02|219
1647495900000|2022-03-17 05:45:00|1921.97|1904.17|1919.9|1902.1|1923.4|1905.6|1919.9|1902.1|427
1647496200000|2022-03-17 05:50:00|1919.8|1902|1917.64|1899.84|1920.3|1902.5|1917.23|1899.43|244
1647496500000|2022-03-17 05:55:00|1917.62|1899.82|1917.3|1899.5|1918.55|1900.75|1916.1|1898.3|239
1647496800000|2022-03-17 06:00:00|1917.46|1899.66|1916.44|1898.64|1917.97|1900.17|1915.1|1897.3|241
1647497100000|2022-03-17 06:05:00|1916.37|1898.57|1919.5|1901.7|1919.54|1901.74|1916.33|1898.53|299
1647497400000|2022-03-17 06:10:00|1919.51|1901.71|1915.9|1898.1|1919.57|1901.77|1915.25|1897.45|262
1647497700000|2022-03-17 06:15:00|1916.12|1898.32|1914.9|1897.1|1916.12|1898.32|1911.65|1893.85|151
1647498000000|2022-03-17 06:20:00|1914.93|1897.13|1915.94|1898.14|1915.97|1898.17|1913.99|1896.19|301
1647498300000|2022-03-17 06:25:00|1915.91|1898.11|1908.84|1891.04|1915.97|1898.17|1908.8|1891|402
1647498600000|2022-03-17 06:30:00|1908.82|1891.02|1903.52|1885.72|1908.85|1891.05|1902.27|1884.47|485
1647498900000|2022-03-17 06:35:00|1903.45|1885.65|1906.44|1888.64|1907.2|1889.4|1903.31|1885.51|468
1647499200000|2022-03-17 06:40:00|1906.85|1889.05|1907.32|1889.52|1908.48|1890.68|1905.4|1887.6|479
1647499500000|2022-03-17 06:45:00|1907.36|1889.56|1901.21|1883.41|1907.41|1889.61|1896.05|1878.25|627
1647499800000|2022-03-17 06:50:00|1901.2|1883.4|1902.45|1884.65|1904.2|1886.4|1897.82|1880.02|448
1647500100000|2022-03-17 06:55:00|1902.46|1884.66|1903.8|1886|1905.9|1888.1|1901.92|1884.12|405
1647500400000|2022-03-17 07:00:00|1903.86|1886.06|1900.97|1883.17|1903.96|1886.16|1899.2|1881.4|602
1647500700000|2022-03-17 07:05:00|1901.2|1883.4|1906.05|1888.25|1907.95|1890.15|1901.2|1883.4|576
1647501000000|2022-03-17 07:10:00|1906.09|1888.29|1905.97|1888.17|1907.05|1889.25|1904.9|1887.1|313
1647501300000|2022-03-17 07:15:00|1906|1888.2|1910.97|1893.17|1912.15|1894.35|1905.86|1888.06|473
1647501600000|2022-03-17 07:20:00|1910.98|1893.18|1909.84|1892.04|1912.19|1894.39|1908.95|1891.15|507
1647501900000|2022-03-17 07:25:00|1909.85|1892.05|1906.94|1889.14|1909.99|1892.19|1905.51|1887.71|457
1647502200000|2022-03-17 07:30:00|1906.6|1888.8|1905.84|1888.04|1906.93|1889.13|1903.22|1885.42|422
1647502500000|2022-03-17 07:35:00|1905.86|1888.06|1904.26|1886.46|1906.14|1888.34|1899.98|1882.18|559
1647502800000|2022-03-17 07:40:00|1904.25|1886.45|1901.32|1883.52|1904.31|1886.51|1900.68|1882.88|429
1647503100000|2022-03-17 07:45:00|1901.3|1883.5|1904.03|1886.23|1904.07|1886.27|1898.26|1880.46|545
1647503400000|2022-03-17 07:50:00|1904.06|1886.26|1905.9|1888.1|1907.24|1889.44|1903.76|1885.96|416
1647503700000|2022-03-17 07:55:00|1905.84|1888.04|1906.08|1888.28|1906.85|1889.05|1904.73|1886.93|348
1647504000000|2022-03-17 08:00:00|1906.02|1888.22|1909.5|1891.7|1909.5|1891.7|1903.81|1886.01|450
1647504300000|2022-03-17 08:05:00|1909.35|1891.55|1912.39|1894.59|1913.89|1896.09|1909.23|1891.43|553
1647504600000|2022-03-17 08:10:00|1912.38|1894.58|1912.15|1894.35|1913.25|1895.45|1909.65|1891.85|426
1647504900000|2022-03-17 08:15:00|1912.12|1894.32|1912.34|1894.54|1912.79|1894.99|1910.23|1892.43|302
1647505200000|2022-03-17 08:20:00|1912.4|1894.6|1911.11|1893.31|1912.4|1894.6|1910.17|1892.37|360
1647505500000|2022-03-17 08:25:00|1911.08|1893.28|1911.35|1893.55|1914.07|1896.27|1910.99|1893.19|409
1647505800000|2022-03-17 08:30:00|1911.39|1893.59|1910.34|1892.54|1913.68|1895.88|1909.75|1891.95|335
1647506100000|2022-03-17 08:35:00|1910.29|1892.49|1913.23|1895.43|1913.63|1895.83|1908.95|1891.15|500
1647506400000|2022-03-17 08:40:00|1913.22|1895.42|1911.44|1893.64|1913.29|1895.49|1909.44|1891.64|346
1647506700000|2022-03-17 08:45:00|1911.43|1893.63|1912.4|1894.6|1914.53|1896.73|1911.04|1893.24|311
1647507000000|2022-03-17 08:50:00|1912.33|1894.53|1912.22|1894.42|1915.88|1898.08|1911.22|1893.42|188
1647507300000|2022-03-17 08:55:00|1912.28|1894.48|1913.13|1895.33|1914.88|1897.08|1910.21|1892.41|395
1647507600000|2022-03-17 09:00:00|1913.15|1895.35|1910.38|1892.58|1913.49|1895.69|1909.98|1892.18|374
1647507900000|2022-03-17 09:05:00|1910.42|1892.62|1906.18|1888.38|1910.42|1892.62|1905.4|1887.6|567
1647508200000|2022-03-17 09:10:00|1906.3|1888.5|1906.4|1888.6|1906.57|1888.77|1905.4|1887.6|431
1647508500000|2022-03-17 09:15:00|1906.34|1888.54|1906.35|1888.55|1907.4|1889.6|1906.05|1888.25|518
1647508800000|2022-03-17 09:20:00|1906.34|1888.54|1909.53|1891.73|1910.4|1892.6|1905.81|1888.01|666
1647509100000|2022-03-17 09:25:00|1909.45|1891.65|1909.65|1891.85|1909.65|1891.85|1908.26|1890.46|403
1647509400000|2022-03-17 09:30:00|1909.4|1891.6|1911.4|1893.6|1911.4|1893.6|1909|1891.2|452
1647509700000|2022-03-17 09:35:00|1911.12|1893.32|1909.4|1891.6|1911.4|1893.6|1908.22|1890.42|375
1647510000000|2022-03-17 09:40:00|1909.53|1891.73|1906.4|1888.6|1909.53|1891.73|1906.13|1888.33|560
1647510300000|2022-03-17 09:45:00|1906.39|1888.59|1904.4|1886.6|1906.61|1888.81|1903.4|1885.6|615
1647510600000|2022-03-17 09:50:00|1904.3|1886.5|1902.57|1884.77|1906.2|1888.4|1902.4|1884.6|492
1647510900000|2022-03-17 09:55:00|1902.59|1884.79|1903.54|1885.74|1903.54|1885.74|1899.4|1881.6|658
1647511200000|2022-03-17 10:00:00|1903.45|1885.65|1895.51|1877.71|1903.55|1885.75|1894.36|1876.56|823
1647511500000|2022-03-17 10:05:00|1895.87|1878.07|1893.4|1875.6|1895.97|1878.17|1890.97|1873.17|717
1647511800000|2022-03-17 10:10:00|1893.35|1875.55|1894.4|1876.6|1897.79|1879.99|1893.31|1875.51|675
1647512100000|2022-03-17 10:15:00|1894.64|1876.84|1897.97|1880.17|1898.4|1880.6|1894.4|1876.6|654
1647512400000|2022-03-17 10:20:00|1897.72|1879.92|1899.8|1882|1901|1883.2|1897.72|1879.92|438
1647512700000|2022-03-17 10:25:00|1899.9|1882.1|1895.4|1877.6|1899.9|1882.1|1894.4|1876.6|605
1647513000000|2022-03-17 10:30:00|1895.02|1877.22|1892.44|1874.64|1897.1|1879.3|1892.4|1874.6|674
1647513300000|2022-03-17 10:35:00|1892.43|1874.63|1897.28|1879.48|1898.44|1880.64|1890.4|1872.6|725
1647513600000|2022-03-17 10:40:00|1897.29|1879.49|1900.39|1882.59|1903.94|1886.14|1897.25|1879.45|779
1647513900000|2022-03-17 10:45:00|1900.4|1882.6|1901.72|1883.92|1902.2|1884.4|1898.24|1880.44|508
1647514200000|2022-03-17 10:50:00|1901.68|1883.88|1899.98|1882.18|1902.27|1884.47|1897.34|1879.54|649
1647514500000|2022-03-17 10:55:00|1899.99|1882.19|1899.24|1881.44|1901.4|1883.6|1899.24|1881.44|647
1647514800000|2022-03-17 11:00:00|1899.22|1881.42|1896.48|1878.68|1901.4|1883.6|1896.25|1878.45|702
1647515100000|2022-03-17 11:05:00|1896.54|1878.74|1903.32|1885.52|1903.55|1885.75|1896.48|1878.68|735
1647515400000|2022-03-17 11:10:00|1903.4|1885.6|1901.54|1883.74|1903.4|1885.6|1901.4|1883.6|597
1647515700000|2022-03-17 11:15:00|1901.5|1883.7|1898.55|1880.75|1902.55|1884.75|1896.47|1878.67|552
1647516000000|2022-03-17 11:20:00|1898.4|1880.6|1891.85|1874.05|1898.4|1880.6|1889.4|1871.6|508
1647516300000|2022-03-17 11:25:00|1891.8|1874|1889.9|1872.1|1892.2|1874.4|1889.52|1871.72|168
1647516600000|2022-03-17 11:30:00|1889.73|1871.93|1892.25|1874.45|1892.53|1874.73|1889.55|1871.75|405
1647516900000|2022-03-17 11:35:00|1892.48|1874.68|1889.4|1871.6|1893.35|1875.55|1889.4|1871.6|368
1647517200000|2022-03-17 11:40:00|1889.6|1871.8|1887.65|1869.85|1889.65|1871.85|1883.9|1866.1|582
1647517500000|2022-03-17 11:45:00|1887.7|1869.9|1884.9|1867.1|1889.95|1872.15|1884.4|1866.6|404
1647517800000|2022-03-17 11:50:00|1884.59|1866.79|1885.8|1868|1887.15|1869.35|1883.4|1865.6|398
1647518100000|2022-03-17 11:55:00|1885.66|1867.86|1888.9|1871.1|1890|1872.2|1885.56|1867.76|463
1647518400000|2022-03-17 12:00:00|1889.6|1871.8|1899.4|1881.6|1900.45|1882.65|1886.37|1868.57|507
1647518700000|2022-03-17 12:05:00|1899.85|1882.05|1898.04|1880.24|1899.85|1882.05|1892.18|1874.38|624
1647519000000|2022-03-17 12:10:00|1898.06|1880.26|1904.4|1886.6|1905.8|1888|1896.4|1878.6|505
1647519300000|2022-03-17 12:15:00|1904.8|1887|1910.19|1892.39|1913.8|1896|1904.4|1886.6|521
1647519600000|2022-03-17 12:20:00|1910.4|1892.6|1901.74|1883.94|1910.4|1892.6|1900.76|1882.96|753
1647519900000|2022-03-17 12:25:00|1901.73|1883.93|1899.26|1881.46|1905.48|1887.68|1897.79|1879.99|742
1647520200000|2022-03-17 12:30:00|1899.34|1881.54|1899.54|1881.74|1911.26|1893.46|1899.26|1881.46|439
1647520500000|2022-03-17 12:35:00|1899.58|1881.78|1900.57|1882.77|1902.4|1884.6|1899.58|1881.78|498
1647520800000|2022-03-17 12:40:00|1900.52|1882.72|1899.54|1881.74|1901.4|1883.6|1899.5|1881.7|320
1647521100000|2022-03-17 12:45:00|1899.61|1881.81|1898.37|1880.57|1901.4|1883.6|1896.84|1879.04|475
1647521400000|2022-03-17 12:50:00|1898.4|1880.6|1894.9|1877.1|1898.41|1880.61|1893.3|1875.5|597
1647521700000|2022-03-17 12:55:00|1895.12|1877.32|1898.74|1880.94|1899.1|1881.3|1893.6|1875.8|657
1647522000000|2022-03-17 13:00:00|1898.76|1880.96|1900.4|1882.6|1902.29|1884.49|1898.61|1880.81|680
1647522300000|2022-03-17 13:05:00|1900.02|1882.22|1904.7|1886.9|1905.2|1887.4|1899.95|1882.15|664
1647522600000|2022-03-17 13:10:00|1904.69|1886.89|1908.97|1891.17|1912.6|1894.8|1903.6|1885.8|544
1647522900000|2022-03-17 13:15:00|1909.45|1891.65|1905.4|1887.6|1909.65|1891.85|1903.98|1886.18|500
1647523200000|2022-03-17 13:20:00|1905.33|1887.53|1902.33|1884.53|1906|1888.2|1902.11|1884.31|533
1647523500000|2022-03-17 13:25:00|1902.14|1884.34|1900.9|1883.1|1903.9|1886.1|1900.24|1882.44|664
1647523800000|2022-03-17 13:30:00|1901.05|1883.25|1901.28|1883.48|1903.4|1885.6|1897.13|1879.33|797
1647524100000|2022-03-17 13:35:00|1901.23|1883.43|1903.87|1886.07|1904.25|1886.45|1896.38|1878.58|846
1647524400000|2022-03-17 13:40:00|1903.88|1886.08|1909.21|1891.41|1910.17|1892.37|1903.27|1885.47|809
1647524700000|2022-03-17 13:45:00|1909.4|1891.6|1906.6|1888.8|1912.15|1894.35|1906.6|1888.8|796
1647525000000|2022-03-17 13:50:00|1907.2|1889.4|1906.91|1889.11|1909.52|1891.72|1903.24|1885.44|739
1647525300000|2022-03-17 13:55:00|1906.47|1888.67|1910.14|1892.34|1912.4|1894.6|1906.4|1888.6|803
1647525600000|2022-03-17 14:00:00|1910.17|1892.37|1913.42|1895.62|1914.4|1896.6|1908.95|1891.15|690
1647525900000|2022-03-17 14:05:00|1913.43|1895.63|1917.4|1899.6|1918.4|1900.6|1913.32|1895.52|636
1647526200000|2022-03-17 14:10:00|1917.15|1899.35|1915.8|1898|1921.45|1903.65|1915.09|1897.29|463
1647526500000|2022-03-17 14:15:00|1915.9|1898.1|1906.66|1888.86|1916.92|1899.12|1906.4|1888.6|771
1647526800000|2022-03-17 14:20:00|1906.57|1888.77|1904.4|1886.6|1908.4|1890.6|1903.22|1885.42|597
1647527100000|2022-03-17 14:25:00|1904.51|1886.71|1904.75|1886.95|1905.4|1887.6|1902.64|1884.84|667
1647527400000|2022-03-17 14:30:00|1905.18|1887.38|1900.48|1882.68|1905.4|1887.6|1899.4|1881.6|671
1647527700000|2022-03-17 14:35:00|1900.54|1882.74|1901.59|1883.79|1902.4|1884.6|1897.4|1879.6|678
1647528000000|2022-03-17 14:40:00|1901.66|1883.86|1900.95|1883.15|1902.4|1884.6|1899.13|1881.33|764
1647528300000|2022-03-17 14:45:00|1900.93|1883.13|1894.52|1876.72|1901.51|1883.71|1892.68|1874.88|700
1647528600000|2022-03-17 14:50:00|1894.4|1876.6|1894.5|1876.7|1895.4|1877.6|1892.4|1874.6|761
1647528900000|2022-03-17 14:55:00|1894.51|1876.71|1896.83|1879.03|1897.4|1879.6|1894.4|1876.6|631
1647529200000|2022-03-17 15:00:00|1897.41|1879.61|1898.9|1881.1|1899.18|1881.38|1894.44|1876.64|655
1647529500000|2022-03-17 15:05:00|1899.25|1881.45|1903.28|1885.48|1904.15|1886.35|1899.25|1881.45|408
1647529800000|2022-03-17 15:10:00|1903.33|1885.53|1901.45|1883.65|1904.85|1887.05|1900.8|1883|486
1647530100000|2022-03-17 15:15:00|1901.43|1883.63|1901.36|1883.56|1903.3|1885.5|1901.05|1883.25|570
1647530400000|2022-03-17 15:20:00|1901.39|1883.59|1900.19|1882.39|1901.49|1883.69|1897.94|1880.14|500
1647530700000|2022-03-17 15:25:00|1900.21|1882.41|1900.45|1882.65|1900.75|1882.95|1898.4|1880.6|456
1647531000000|2022-03-17 15:30:00|1900.6|1882.8|1903.14|1885.34|1903.89|1886.09|1899.77|1881.97|714
1647531300000|2022-03-17 15:35:00|1903.1|1885.3|1901.82|1884.02|1903.4|1885.6|1899.34|1881.54|702
1647531600000|2022-03-17 15:40:00|1901.84|1884.04|1896.4|1878.6|1903.11|1885.31|1896.4|1878.6|669
1647531900000|2022-03-17 15:45:00|1896.55|1878.75|1897.4|1879.6|1898.35|1880.55|1895.34|1877.54|669
1647532200000|2022-03-17 15:50:00|1897.11|1879.31|1895.22|1877.42|1898.35|1880.55|1894.26|1876.46|662
1647532500000|2022-03-17 15:55:00|1895.3|1877.5|1895.67|1877.87|1897.1|1879.3|1894.26|1876.46|737
1647532800000|2022-03-17 16:00:00|1895.5|1877.7|1891.38|1873.58|1897.8|1880|1889.34|1871.54|622
1647533100000|2022-03-17 16:05:00|1891.39|1873.59|1895.02|1877.22|1895.3|1877.5|1891.39|1873.59|547
1647533400000|2022-03-17 16:10:00|1895.04|1877.24|1898.3|1880.5|1898.9|1881.1|1893.4|1875.6|540
1647533700000|2022-03-17 16:15:00|1897.78|1879.98|1899.29|1881.49|1901.34|1883.54|1894.43|1876.63|641
1647534000000|2022-03-17 16:20:00|1899.4|1881.6|1895.5|1877.7|1901.1|1883.3|1895.4|1877.6|418
1647534300000|2022-03-17 16:25:00|1895.4|1877.6|1893.4|1875.6|1895.65|1877.85|1889.97|1872.17|478
1647534600000|2022-03-17 16:30:00|1893.34|1875.54|1889.71|1871.91|1895.21|1877.41|1888.4|1870.6|604
1647534900000|2022-03-17 16:35:00|1889.74|1871.94|1891.94|1874.14|1893.15|1875.35|1888.94|1871.14|628
1647535200000|2022-03-17 16:40:00|1891.91|1874.11|1890.05|1872.25|1891.91|1874.11|1889.37|1871.57|509
1647535500000|2022-03-17 16:45:00|1890.07|1872.27|1886.41|1868.61|1890.4|1872.6|1886.4|1868.6|373
1647535800000|2022-03-17 16:50:00|1886.4|1868.6|1887.96|1870.16|1889.42|1871.62|1884.4|1866.6|559
1647536100000|2022-03-17 16:55:00|1887.94|1870.14|1886.4|1868.6|1889.09|1871.29|1884.4|1866.6|567
1647536400000|2022-03-17 17:00:00|1886.46|1868.66|1882.41|1864.61|1886.55|1868.75|1879.4|1861.6|607
1647536700000|2022-03-17 17:05:00|1882.36|1864.56|1880.4|1862.6|1884.4|1866.6|1880.03|1862.23|627
1647537000000|2022-03-17 17:10:00|1880.35|1862.55|1875.07|1857.27|1880.4|1862.6|1872.65|1854.85|796
1647537300000|2022-03-17 17:15:00|1875.24|1857.44|1881.35|1863.55|1884.22|1866.42|1874.4|1856.6|779
1647537600000|2022-03-17 17:20:00|1881.23|1863.43|1882.21|1864.41|1882.7|1864.9|1880.34|1862.54|609
1647537900000|2022-03-17 17:25:00|1882.25|1864.45|1882.78|1864.98|1884.55|1866.75|1881.31|1863.51|654
1647538200000|2022-03-17 17:30:00|1882.89|1865.09|1882.9|1865.1|1884.2|1866.4|1881.99|1864.19|612
1647538500000|2022-03-17 17:35:00|1882.76|1864.96|1883.9|1866.1|1886.85|1869.05|1882.67|1864.87|581
1647538800000|2022-03-17 17:40:00|1883.77|1865.97|1887.55|1869.75|1888.95|1871.15|1883.64|1865.84|303
1647539100000|2022-03-17 17:45:00|1887.4|1869.6|1893.26|1875.46|1894.75|1876.95|1887.4|1869.6|484
1647539400000|2022-03-17 17:50:00|1893.25|1875.45|1893.23|1875.43|1897.2|1879.4|1893.02|1875.22|508
1647539700000|2022-03-17 17:55:00|1893.27|1875.47|1891.27|1873.47|1894.38|1876.58|1890.98|1873.18|624
1647540000000|2022-03-17 18:00:00|1891.28|1873.48|1892.68|1874.88|1893.66|1875.86|1891.19|1873.39|627
1647540300000|2022-03-17 18:05:00|1892.9|1875.1|1896.49|1878.69|1899.35|1881.55|1892.79|1874.99|701
1647540600000|2022-03-17 18:10:00|1896.55|1878.75|1893.95|1876.15|1897.03|1879.23|1891.4|1873.6|563
1647540900000|2022-03-17 18:15:00|1894.4|1876.6|1896.4|1878.6|1897.43|1879.63|1893.86|1876.06|421
1647541200000|2022-03-17 18:20:00|1896.45|1878.65|1896.32|1878.52|1898.19|1880.39|1895.39|1877.59|647
1647541500000|2022-03-17 18:25:00|1896.4|1878.6|1894.4|1876.6|1896.52|1878.72|1894.4|1876.6|360
1647541800000|2022-03-17 18:30:00|1894.81|1877.01|1896.9|1879.1|1897.37|1879.57|1894.18|1876.38|574
1647542100000|2022-03-17 18:35:00|1896.99|1879.19|1895.86|1878.06|1897.4|1879.6|1894.95|1877.15|502
1647542400000|2022-03-17 18:40:00|1895.4|1877.6|1895.4|1877.6|1895.61|1877.81|1894.2|1876.4|455
1647542700000|2022-03-17 18:45:00|1895.39|1877.59|1895.92|1878.12|1896.44|1878.64|1891.39|1873.59|627
1647543000000|2022-03-17 18:50:00|1895.98|1878.18|1894.13|1876.33|1896.6|1878.8|1893.4|1875.6|537
1647543300000|2022-03-17 18:55:00|1894.11|1876.31|1893.4|1875.6|1894.11|1876.31|1891.61|1873.81|615
1647543600000|2022-03-17 19:00:00|1893.35|1875.55|1898.35|1880.55|1898.7|1880.9|1893.22|1875.42|572
1647543900000|2022-03-17 19:05:00|1898.31|1880.51|1899.5|1881.7|1900.1|1882.3|1896.14|1878.34|555
1647544200000|2022-03-17 19:10:00|1899.45|1881.65|1896.05|1878.25|1899.9|1882.1|1895.12|1877.32|510
1647544500000|2022-03-17 19:15:00|1896.15|1878.35|1895.13|1877.33|1896.4|1878.6|1893.4|1875.6|577
1647544800000|2022-03-17 19:20:00|1895.11|1877.31|1892.27|1874.47|1895.46|1877.66|1888.8|1871|662
1647545100000|2022-03-17 19:25:00|1892.4|1874.6|1893.96|1876.16|1895.3|1877.5|1892.11|1874.31|402
1647545400000|2022-03-17 19:30:00|1894.02|1876.22|1892.87|1875.07|1895.06|1877.26|1892.2|1874.4|707
1647545700000|2022-03-17 19:35:00|1892.95|1875.15|1894.45|1876.65|1895.04|1877.24|1890.8|1873|711
1647546000000|2022-03-17 19:40:00|1894.29|1876.49|1897.42|1879.62|1898.25|1880.45|1894.29|1876.49|689
1647546300000|2022-03-17 19:45:00|1897.3|1879.5|1899.25|1881.45|1899.83|1882.03|1897.16|1879.36|602
1647546600000|2022-03-17 19:50:00|1899.14|1881.34|1893.35|1875.55|1899.18|1881.38|1892.39|1874.59|612
1647546900000|2022-03-17 19:55:00|1893.37|1875.57|1895.06|1877.26|1895.3|1877.5|1891.38|1873.58|596
1647547200000|2022-03-17 20:00:00|1894.86|1877.06|1891.36|1873.56|1895.75|1877.95|1891.26|1873.46|635
1647547500000|2022-03-17 20:05:00|1891.34|1873.54|1891.4|1873.6|1892.29|1874.49|1890.4|1872.6|528
1647547800000|2022-03-17 20:10:00|1891.48|1873.68|1883.23|1865.43|1891.85|1874.05|1879.99|1862.19|710
1647548100000|2022-03-17 20:15:00|1883.26|1865.46|1883.85|1866.05|1885.6|1867.8|1881.09|1863.29|271
1647548400000|2022-03-17 20:20:00|1883.8|1866|1884.47|1866.67|1885.05|1867.25|1883.05|1865.25|150
1647548700000|2022-03-17 20:25:00|1884.54|1866.74|1881.4|1863.6|1884.69|1866.89|1879.45|1861.65|216
1647549000000|2022-03-17 20:30:00|1881.3|1863.5|1884.15|1866.35|1884.48|1866.68|1878.69|1860.89|204
1647549300000|2022-03-17 20:35:00|1884.1|1866.3|1877.28|1859.48|1885.16|1867.36|1877.28|1859.48|312
1647549600000|2022-03-17 20:40:00|1877.39|1859.59|1879.65|1861.85|1881.32|1863.52|1877.28|1859.48|273
1647549900000|2022-03-17 20:45:00|1879.7|1861.9|1878.61|1860.81|1880.4|1862.6|1878.56|1860.76|169
1647550200000|2022-03-17 20:50:00|1878.73|1860.93|1881.13|1863.33|1881.4|1863.6|1878.66|1860.86|189
1647550500000|2022-03-17 20:55:00|1881.14|1863.34|1879.21|1861.41|1881.4|1863.6|1877.7|1859.9|180
1647550800000|2022-03-17 21:00:00|1879.07|1861.27|1880.29|1862.49|1881.6|1863.8|1878.12|1860.32|253
1647551100000|2022-03-17 21:05:00|1880.33|1862.53|1876.98|1859.18|1880.48|1862.68|1876.63|1858.83|297
1647551400000|2022-03-17 21:10:00|1877.35|1859.55|1880.94|1863.14|1881.82|1864.02|1877.25|1859.45|74
1647551700000|2022-03-17 21:15:00|1880.95|1863.15|1883.17|1865.37|1883.22|1865.42|1880.71|1862.91|96
1647552000000|2022-03-17 21:20:00|1883.01|1865.21|1882.96|1865.16|1883.05|1865.25|1881.65|1863.85|120
1647552300000|2022-03-17 21:25:00|1882.92|1865.12|1883.12|1865.32|1883.24|1865.44|1882.12|1864.32|128
1647552600000|2022-03-17 21:30:00|1883.03|1865.23|1884.06|1866.26|1884.34|1866.54|1883.03|1865.23|75
1647552900000|2022-03-17 21:35:00|1884.05|1866.25|1885.46|1867.66|1885.46|1867.66|1884.05|1866.25|89
1647553200000|2022-03-17 21:40:00|1885.4|1867.6|1887.61|1869.81|1887.86|1870.06|1884.97|1867.17|130
1647553500000|2022-03-17 21:45:00|1887.6|1869.8|1886.95|1869.15|1887.83|1870.03|1886.55|1868.75|187
1647553800000|2022-03-17 21:50:00|1887.11|1869.31|1889.24|1871.44|1889.25|1871.45|1886.65|1868.85|181
1647554100000|2022-03-17 21:55:00|1889.25|1871.45|1891.55|1873.75|1891.55|1873.75|1889.2|1871.4|267
1647554400000|2022-03-17 22:00:00|1892.05|1874.25|1891.68|1873.88|1893.46|1875.66|1890.73|1872.93|361
1647554700000|2022-03-17 22:05:00|1891.66|1873.86|1887.71|1869.91|1891.72|1873.92|1886.21|1868.41|369
1647555000000|2022-03-17 22:10:00|1887.8|1870|1882.37|1864.57|1887.8|1870|1881.5|1863.7|367
1647555300000|2022-03-17 22:15:00|1882.47|1864.67|1882.26|1864.46|1884.44|1866.64|1881.15|1863.35|330
1647555600000|2022-03-17 22:20:00|1882.29|1864.49|1880.38|1862.58|1883.34|1865.54|1877.03|1859.23|360
1647555900000|2022-03-17 22:25:00|1880.36|1862.56|1881.27|1863.47|1881.6|1863.8|1879.13|1861.33|222
1647556200000|2022-03-17 22:30:00|1881.12|1863.32|1880.46|1862.66|1881.21|1863.41|1879.6|1861.8|177
1647556500000|2022-03-17 22:35:00|1880.4|1862.6|1880.19|1862.39|1882.14|1864.34|1879.74|1861.94|289
1647556800000|2022-03-17 22:40:00|1880.23|1862.43|1879.22|1861.42|1882.39|1864.59|1878.49|1860.69|212
1647557100000|2022-03-17 22:45:00|1879.21|1861.41|1880.95|1863.15|1881.47|1863.67|1878.83|1861.03|144
1647557400000|2022-03-17 22:50:00|1881.45|1863.65|1884.18|1866.38|1884.79|1866.99|1880.97|1863.17|276
1647557700000|2022-03-17 22:55:00|1884.19|1866.39|1884.67|1866.87|1885.01|1867.21|1883.03|1865.23|261
1647558000000|2022-03-17 23:00:00|1884.63|1866.83|1882.65|1864.85|1884.67|1866.87|1882.2|1864.4|89
1647558300000|2022-03-17 23:05:00|1882.83|1865.03|1881.1|1863.3|1883.17|1865.37|1880.95|1863.15|156
1647558600000|2022-03-17 23:10:00|1881.15|1863.35|1882.1|1864.3|1884.12|1866.32|1881.15|1863.35|172
1647558900000|2022-03-17 23:15:00|1882.05|1864.25|1880.54|1862.74|1883.1|1865.3|1879.64|1861.84|129
1647559200000|2022-03-17 23:20:00|1880.42|1862.62|1880.8|1863|1882.14|1864.34|1880.42|1862.62|161
1647559500000|2022-03-17 23:25:00|1880.95|1863.15|1880.91|1863.11|1881.4|1863.6|1879.85|1862.05|123
1647559800000|2022-03-17 23:30:00|1880.95|1863.15|1881.41|1863.61|1882.1|1864.3|1879.99|1862.19|296
1647560100000|2022-03-17 23:35:00|1881.46|1863.66|1884.38|1866.58|1885.17|1867.37|1881.39|1863.59|281
1647560400000|2022-03-17 23:40:00|1884.43|1866.63|1882.72|1864.92|1885.85|1868.05|1882.72|1864.92|213
1647560700000|2022-03-17 23:45:00|1882.47|1864.67|1883.5|1865.7|1883.92|1866.12|1881.5|1863.7|220
1647561000000|2022-03-17 23:50:00|1883.42|1865.62|1883.01|1865.21|1883.6|1865.8|1882.55|1864.75|208
1647561300000|2022-03-17 23:55:00|1883.08|1865.28|1884.25|1866.45|1885.38|1867.58|1882.89|1865.09|267
1647561600000|2022-03-18 00:00:00|1884.3|1866.5|1885.1|1867.3|1886.14|1868.34|1883.65|1865.85|152
1647561900000|2022-03-18 00:05:00|1885.15|1867.35|1876.31|1858.51|1885.15|1867.35|1875.65|1857.85|383
1647562200000|2022-03-18 00:10:00|1876.36|1858.56|1879.31|1861.51|1879.31|1861.51|1876.28|1858.48|257
1647562500000|2022-03-18 00:15:00|1879.36|1861.56|1882.19|1864.39|1882.19|1864.39|1878.44|1860.64|333
1647562800000|2022-03-18 00:20:00|1882.2|1864.4|1888.14|1870.34|1888.39|1870.59|1881.9|1864.1|187
1647563100000|2022-03-18 00:25:00|1888.07|1870.27|1888.53|1870.73|1889.3|1871.5|1886.56|1868.76|290
1647563400000|2022-03-18 00:30:00|1888.6|1870.8|1891.4|1873.6|1892.89|1875.09|1888.6|1870.8|183
1647563700000|2022-03-18 00:35:00|1891.45|1873.65|1888.55|1870.75|1891.48|1873.68|1886.94|1869.14|244
1647564000000|2022-03-18 00:40:00|1888.6|1870.8|1880.68|1862.88|1889.18|1871.38|1880.68|1862.88|446
1647564300000|2022-03-18 00:45:00|1880.54|1862.74|1884.96|1867.16|1884.96|1867.16|1878.97|1861.17|404
1647564600000|2022-03-18 00:50:00|1885.03|1867.23|1877.68|1859.88|1885.15|1867.35|1875.55|1857.75|341
1647564900000|2022-03-18 00:55:00|1877.93|1860.13|1855.11|1837.31|1880.17|1862.37|1853.95|1836.15|597
1647565200000|2022-03-18 01:00:00|1854.75|1836.95|1861.74|1843.94|1864.54|1846.74|1852.75|1834.95|555
1647565500000|2022-03-18 01:05:00|1861.76|1843.96|1866.01|1848.21|1866.96|1849.16|1858.54|1840.74|609
1647565800000|2022-03-18 01:10:00|1866.05|1848.25|1867.64|1849.84|1867.74|1849.94|1863.6|1845.8|484
1647566100000|2022-03-18 01:15:00|1867.61|1849.81|1864.98|1847.18|1867.61|1849.81|1864.22|1846.42|221
1647566400000|2022-03-18 01:20:00|1864.96|1847.16|1869.8|1852|1870.4|1852.6|1864.91|1847.11|319
1647566700000|2022-03-18 01:25:00|1869.74|1851.94|1868.75|1850.95|1870.48|1852.68|1865.68|1847.88|354
1647567000000|2022-03-18 01:30:00|1868.84|1851.04|1864.81|1847.01|1868.87|1851.07|1863.73|1845.93|364
1647567300000|2022-03-18 01:35:00|1864.8|1847|1862.87|1845.07|1866.8|1849|1861.75|1843.95|415
1647567600000|2022-03-18 01:40:00|1862.89|1845.09|1864.98|1847.18|1865.33|1847.53|1862.63|1844.83|357
1647567900000|2022-03-18 01:45:00|1865.01|1847.21|1863.72|1845.92|1865.75|1847.95|1861.73|1843.93|344
1647568200000|2022-03-18 01:50:00|1863.68|1845.88|1865.6|1847.8|1867.84|1850.04|1863.59|1845.79|364
1647568500000|2022-03-18 01:55:00|1865.25|1847.45|1865.9|1848.1|1867.15|1849.35|1864.62|1846.82|370
1647568800000|2022-03-18 02:00:00|1865.86|1848.06|1860.82|1843.02|1866.95|1849.15|1860.82|1843.02|323
1647569100000|2022-03-18 02:05:00|1860.84|1843.04|1858.4|1840.6|1864.25|1846.45|1856.29|1838.49|355
1647569400000|2022-03-18 02:10:00|1858.07|1840.27|1855.4|1837.6|1859.4|1841.6|1853.4|1835.6|653
1647569700000|2022-03-18 02:15:00|1855.29|1837.49|1853.99|1836.19|1856.4|1838.6|1852.26|1834.46|570
1647570000000|2022-03-18 02:20:00|1854.29|1836.49|1857.16|1839.36|1858.25|1840.45|1854.29|1836.49|622
1647570300000|2022-03-18 02:25:00|1857.11|1839.31|1857.12|1839.32|1858.3|1840.5|1855.69|1837.89|628
1647570600000|2022-03-18 02:30:00|1857.4|1839.6|1855.4|1837.6|1857.4|1839.6|1852.69|1834.89|595
1647570900000|2022-03-18 02:35:00|1855.31|1837.51|1857.65|1839.85|1859.21|1841.41|1854.05|1836.25|649
1647571200000|2022-03-18 02:40:00|1857.78|1839.98|1858.06|1840.26|1859.7|1841.9|1856.69|1838.89|641
1647571500000|2022-03-18 02:45:00|1857.65|1839.85|1857.04|1839.24|1859.05|1841.25|1857.04|1839.24|603
1647571800000|2022-03-18 02:50:00|1857.1|1839.3|1857.42|1839.62|1858.95|1841.15|1857.04|1839.24|537
1647572100000|2022-03-18 02:55:00|1857.09|1839.29|1854.4|1836.6|1858.1|1840.3|1852.87|1835.07|587
1647572400000|2022-03-18 03:00:00|1854.42|1836.62|1858.21|1840.41|1858.4|1840.6|1854.08|1836.28|561
1647572700000|2022-03-18 03:05:00|1858.4|1840.6|1858.96|1841.16|1859.18|1841.38|1856.61|1838.81|508
1647573000000|2022-03-18 03:10:00|1858.88|1841.08|1855.4|1837.6|1859.05|1841.25|1855.16|1837.36|535
1647573300000|2022-03-18 03:15:00|1855.32|1837.52|1852.71|1834.91|1855.4|1837.6|1852.21|1834.41|439
1647573600000|2022-03-18 03:20:00|1852.74|1834.94|1850.32|1832.52|1854.65|1836.85|1848.4|1830.6|423
1647573900000|2022-03-18 03:25:00|1850.4|1832.6|1855.13|1837.33|1857.4|1839.6|1849.86|1832.06|678
1647574200000|2022-03-18 03:30:00|1855.15|1837.35|1853.28|1835.48|1857.52|1839.72|1853.13|1835.33|622
1647574500000|2022-03-18 03:35:00|1852.91|1835.11|1851.74|1833.94|1853.4|1835.6|1850.84|1833.04|644
1647574800000|2022-03-18 03:40:00|1851.7|1833.9|1847.54|1829.74|1852.05|1834.25|1847.4|1829.6|552
1647575100000|2022-03-18 03:45:00|1847.51|1829.71|1851.65|1833.85|1852.4|1834.6|1847.4|1829.6|624
1647575400000|2022-03-18 03:50:00|1851.39|1833.59|1853.05|1835.25|1853.1|1835.3|1849.74|1831.94|634
1647575700000|2022-03-18 03:55:00|1852.58|1834.78|1851.3|1833.5|1853.9|1836.1|1851.27|1833.47|568
1647576000000|2022-03-18 04:00:00|1851.33|1833.53|1848.3|1830.5|1851.4|1833.6|1846.12|1828.32|460
1647576300000|2022-03-18 04:05:00|1848.29|1830.49|1851.25|1833.45|1852.4|1834.6|1848.15|1830.35|555
1647576600000|2022-03-18 04:10:00|1851.31|1833.51|1853.4|1835.6|1853.4|1835.6|1850.66|1832.86|500
1647576900000|2022-03-18 04:15:00|1853.3|1835.5|1853.4|1835.6|1854.35|1836.55|1852.02|1834.22|521
1647577200000|2022-03-18 04:20:00|1853.36|1835.56|1858.75|1840.95|1858.75|1840.95|1851.89|1834.09|634
1647577500000|2022-03-18 04:25:00|1858.43|1840.63|1858.95|1841.15|1860.2|1842.4|1858.03|1840.23|550
1647577800000|2022-03-18 04:30:00|1858.96|1841.16|1860.9|1843.1|1861.75|1843.95|1858.95|1841.15|574
1647578100000|2022-03-18 04:35:00|1860.76|1842.96|1860.23|1842.43|1862.35|1844.55|1859.9|1842.1|517
1647578400000|2022-03-18 04:40:00|1860.26|1842.46|1860.19|1842.39|1861.45|1843.65|1857.89|1840.09|545
1647578700000|2022-03-18 04:45:00|1860.21|1842.41|1859.8|1842|1860.3|1842.5|1857.98|1840.18|555
1647579000000|2022-03-18 04:50:00|1859.74|1841.94|1860.02|1842.22|1862.22|1844.42|1859.5|1841.7|519
1647579300000|2022-03-18 04:55:00|1860.09|1842.29|1861.85|1844.05|1864.1|1846.3|1859.87|1842.07|455
1647579600000|2022-03-18 05:00:00|1862|1844.2|1866.12|1848.32|1868.25|1850.45|1861.7|1843.9|709
1647579900000|2022-03-18 05:05:00|1866.13|1848.33|1867.71|1849.91|1870.8|1853|1865.79|1847.99|728
1647580200000|2022-03-18 05:10:00|1867.75|1849.95|1868.5|1850.7|1871.15|1853.35|1867.67|1849.87|650
1647580500000|2022-03-18 05:15:00|1868.04|1850.24|1867.99|1850.19|1869.93|1852.13|1866.64|1848.84|731
1647580800000|2022-03-18 05:20:00|1868.45|1850.65|1864.88|1847.08|1868.45|1850.65|1864.81|1847.01|627
1647581100000|2022-03-18 05:25:00|1864.76|1846.96|1862.98|1845.18|1864.79|1846.99|1862.65|1844.85|625
1647581400000|2022-03-18 05:30:00|1862.95|1845.15|1862.95|1845.15|1864.98|1847.18|1860.93|1843.13|638
1647581700000|2022-03-18 05:35:00|1862.92|1845.12|1864.24|1846.44|1866.06|1848.26|1862.77|1844.97|489
1647582000000|2022-03-18 05:40:00|1864.1|1846.3|1865.03|1847.23|1866.15|1848.35|1864.1|1846.3|600
1647582300000|2022-03-18 05:45:00|1864.97|1847.17|1868.65|1850.85|1868.65|1850.85|1864.87|1847.07|600
1647582600000|2022-03-18 05:50:00|1868.7|1850.9|1870.75|1852.95|1871.05|1853.25|1867.49|1849.69|599
1647582900000|2022-03-18 05:55:00|1870.7|1852.9|1870.73|1852.93|1871.12|1853.32|1869.72|1851.92|595
1647583200000|2022-03-18 06:00:00|1870.83|1853.03|1872.05|1854.25|1875.4|1857.6|1870.75|1852.95|696
1647583500000|2022-03-18 06:05:00|1872.07|1854.27|1873.12|1855.32|1873.4|1855.6|1871.9|1854.1|500
1647583800000|2022-03-18 06:10:00|1873.09|1855.29|1873.4|1855.6|1874.05|1856.25|1872.72|1854.92|460
1647584100000|2022-03-18 06:15:00|1873.37|1855.57|1873.92|1856.12|1874.75|1856.95|1872.73|1854.93|664
1647584400000|2022-03-18 06:20:00|1873.84|1856.04|1875.37|1857.57|1875.5|1857.7|1873.51|1855.71|537
1647584700000|2022-03-18 06:25:00|1875.32|1857.52|1872.23|1854.43|1875.4|1857.6|1872.23|1854.43|344
1647585000000|2022-03-18 06:30:00|1872.15|1854.35|1870.95|1853.15|1875.35|1857.55|1870.94|1853.14|272
1647585300000|2022-03-18 06:35:00|1870.75|1852.95|1868.28|1850.48|1871.65|1853.85|1867.25|1849.45|338
1647585600000|2022-03-18 06:40:00|1868.26|1850.46|1867.97|1850.17|1868.95|1851.15|1867.13|1849.33|546
1647585900000|2022-03-18 06:45:00|1867.95|1850.15|1869.25|1851.45|1869.4|1851.6|1866.73|1848.93|483
1647586200000|2022-03-18 06:50:00|1869.12|1851.32|1869.13|1851.33|1869.95|1852.15|1867.37|1849.57|383
1647586500000|2022-03-18 06:55:00|1869.17|1851.37|1869.85|1852.05|1870.2|1852.4|1867.39|1849.59|438
1647586800000|2022-03-18 07:00:00|1869.8|1852|1870.62|1852.82|1871.15|1853.35|1868.79|1850.99|544
1647587100000|2022-03-18 07:05:00|1870.68|1852.88|1870.9|1853.1|1871.23|1853.43|1869.56|1851.76|395
1647587400000|2022-03-18 07:10:00|1870.77|1852.97|1863.08|1845.28|1871.25|1853.45|1861.47|1843.67|505
1647587700000|2022-03-18 07:15:00|1863.07|1845.27|1861.94|1844.14|1863.7|1845.9|1861.27|1843.47|527
1647588000000|2022-03-18 07:20:00|1862.15|1844.35|1860.03|1842.23|1862.9|1845.1|1858.35|1840.55|632
1647588300000|2022-03-18 07:25:00|1860.01|1842.21|1858.28|1840.48|1861.55|1843.75|1858.15|1840.35|407
1647588600000|2022-03-18 07:30:00|1858.3|1840.5|1862.59|1844.79|1863.08|1845.28|1858.3|1840.5|488
1647588900000|2022-03-18 07:35:00|1862.68|1844.88|1859.62|1841.82|1862.8|1845|1859.28|1841.48|558
1647589200000|2022-03-18 07:40:00|1859.85|1842.05|1860.4|1842.6|1861.4|1843.6|1858.44|1840.64|630
1647589500000|2022-03-18 07:45:00|1860.32|1842.52|1857.28|1839.48|1862.4|1844.6|1856.4|1838.6|558
1647589800000|2022-03-18 07:50:00|1857.26|1839.46|1854.49|1836.69|1857.36|1839.56|1853.4|1835.6|327
1647590100000|2022-03-18 07:55:00|1854.57|1836.77|1856.75|1838.95|1857.4|1839.6|1854.4|1836.6|408
1647590400000|2022-03-18 08:00:00|1856.77|1838.97|1855.19|1837.39|1859.15|1841.35|1855.19|1837.39|525
1647590700000|2022-03-18 08:05:00|1855.17|1837.37|1853.9|1836.1|1855.43|1837.63|1851.4|1833.6|569
1647591000000|2022-03-18 08:10:00|1854.5|1836.7|1855.27|1837.47|1856.75|1838.95|1854.37|1836.57|700
1647591300000|2022-03-18 08:15:00|1855.4|1837.6|1854.85|1837.05|1855.56|1837.76|1853.04|1835.24|633
1647591600000|2022-03-18 08:20:00|1854.79|1836.99|1861.35|1843.55|1864.4|1846.6|1854.79|1836.99|751
1647591900000|2022-03-18 08:25:00|1861.12|1843.32|1863.12|1845.32|1864.4|1846.6|1859.4|1841.6|575
1647592200000|2022-03-18 08:30:00|1862.4|1844.6|1866.65|1848.85|1867.7|1849.9|1862.4|1844.6|750
1647592500000|2022-03-18 08:35:00|1866.85|1849.05|1874.35|1856.55|1874.48|1856.68|1866.29|1848.49|735
1647592800000|2022-03-18 08:40:00|1874.48|1856.68|1870.66|1852.86|1874.48|1856.68|1868.75|1850.95|694
1647593100000|2022-03-18 08:45:00|1870.67|1852.87|1869.13|1851.33|1873.2|1855.4|1868.73|1850.93|729
1647593400000|2022-03-18 08:50:00|1869.15|1851.35|1866.15|1848.35|1869.95|1852.15|1862.88|1845.08|795
1647593700000|2022-03-18 08:55:00|1866.03|1848.23|1864.39|1846.59|1866.09|1848.29|1862.83|1845.03|747
1647594000000|2022-03-18 09:00:00|1864.36|1846.56|1860.95|1843.15|1865.7|1847.9|1860.01|1842.21|740
1647594300000|2022-03-18 09:05:00|1860.99|1843.19|1863.57|1845.77|1863.9|1846.1|1860.99|1843.19|619
1647594600000|2022-03-18 09:10:00|1863.55|1845.75|1863.11|1845.31|1864.33|1846.53|1861.71|1843.91|667
1647594900000|2022-03-18 09:15:00|1863.1|1845.3|1860.15|1842.35|1863.15|1845.35|1860.05|1842.25|598
1647595200000|2022-03-18 09:20:00|1860.2|1842.4|1861.25|1843.45|1861.25|1843.45|1857.36|1839.56|737
1647595500000|2022-03-18 09:25:00|1861.24|1843.44|1862.85|1845.05|1863.29|1845.49|1859.69|1841.89|735
1647595800000|2022-03-18 09:30:00|1863.09|1845.29|1861.12|1843.32|1863.9|1846.1|1859.9|1842.1|519
1647596100000|2022-03-18 09:35:00|1861.23|1843.43|1861|1843.2|1862.58|1844.78|1860.74|1842.94|630
1647596400000|2022-03-18 09:40:00|1860.96|1843.16|1861.01|1843.21|1861.15|1843.35|1857.89|1840.09|680
1647596700000|2022-03-18 09:45:00|1860.79|1842.99|1857.63|1839.83|1861.97|1844.17|1857.55|1839.75|626
1647597000000|2022-03-18 09:50:00|1858.05|1840.25|1857.07|1839.27|1858.33|1840.53|1855.55|1837.75|513
1647597300000|2022-03-18 09:55:00|1857.04|1839.24|1857.29|1839.49|1858.21|1840.41|1856.14|1838.34|708
1647597600000|2022-03-18 10:00:00|1857.25|1839.45|1857.17|1839.37|1857.51|1839.71|1856.1|1838.3|636
1647597900000|2022-03-18 10:05:00|1857.19|1839.39|1859.03|1841.23|1859.53|1841.73|1857.01|1839.21|593
1647598200000|2022-03-18 10:10:00|1858.91|1841.11|1859.85|1842.05|1860.9|1843.1|1858.1|1840.3|693
1647598500000|2022-03-18 10:15:00|1859.86|1842.06|1859.13|1841.33|1860.9|1843.1|1858.04|1840.24|636
1647598800000|2022-03-18 10:20:00|1859.11|1841.31|1860.31|1842.51|1861.01|1843.21|1859.03|1841.23|509
1647599100000|2022-03-18 10:25:00|1860.3|1842.5|1865.99|1848.19|1866.97|1849.17|1860.3|1842.5|547
1647599400000|2022-03-18 10:30:00|1865.47|1847.67|1863.09|1845.29|1865.6|1847.8|1862.39|1844.59|685
1647599700000|2022-03-18 10:35:00|1863.22|1845.42|1867.85|1850.05|1869.17|1851.37|1862.6|1844.8|646
1647600000000|2022-03-18 10:40:00|1867.75|1849.95|1865.98|1848.18|1868.81|1851.01|1865.67|1847.87|453
1647600300000|2022-03-18 10:45:00|1866.1|1848.3|1865.15|1847.35|1867.05|1849.25|1864|1846.2|586
1647600600000|2022-03-18 10:50:00|1865.1|1847.3|1856.88|1839.08|1865.1|1847.3|1855.27|1837.47|682
1647600900000|2022-03-18 10:55:00|1856.85|1839.05|1854.72|1836.92|1857.03|1839.23|1854.05|1836.25|544
1647601200000|2022-03-18 11:00:00|1854.57|1836.77|1854.7|1836.9|1857.1|1839.3|1853.39|1835.59|618
1647601500000|2022-03-18 11:05:00|1855.05|1837.25|1848.04|1830.24|1855.05|1837.25|1847.38|1829.58|648
1647601800000|2022-03-18 11:10:00|1847.88|1830.08|1851.2|1833.4|1852.22|1834.42|1847.33|1829.53|604
1647602100000|2022-03-18 11:15:00|1850.98|1833.18|1851.68|1833.88|1853|1835.2|1849|1831.2|626
1647602400000|2022-03-18 11:20:00|1851.77|1833.97|1851.1|1833.3|1853.03|1835.23|1849.05|1831.25|699
1647602700000|2022-03-18 11:25:00|1851.2|1833.4|1845.02|1827.22|1853.08|1835.28|1842.46|1824.66|693
1647603000000|2022-03-18 11:30:00|1845.03|1827.23|1848.4|1830.6|1853.06|1835.26|1843.25|1825.45|794
1647603300000|2022-03-18 11:35:00|1848.28|1830.48|1849.01|1831.21|1850.99|1833.19|1847.55|1829.75|774
1647603600000|2022-03-18 11:40:00|1848.96|1831.16|1849.19|1831.39|1850.65|1832.85|1848.69|1830.89|542
1647603900000|2022-03-18 11:45:00|1849.2|1831.4|1849.72|1831.92|1850.94|1833.14|1848.68|1830.88|136
1647604200000|2022-03-18 11:50:00|1849.4|1831.6|1847.02|1829.22|1849.4|1831.6|1844.79|1826.99|612
1647604500000|2022-03-18 11:55:00|1847.38|1829.58|1848.1|1830.3|1851.04|1833.24|1847.03|1829.23|592
1647604800000|2022-03-18 12:00:00|1848.03|1830.23|1849.1|1831.3|1849.54|1831.74|1844.64|1826.84|697
1647605100000|2022-03-18 12:05:00|1849.05|1831.25|1849.55|1831.75|1853.15|1835.35|1848.6|1830.8|684
1647605400000|2022-03-18 12:10:00|1849.51|1831.71|1850.77|1832.97|1852.01|1834.21|1847.77|1829.97|623
1647605700000|2022-03-18 12:15:00|1850.65|1832.85|1846.8|1829|1852.1|1834.3|1845.74|1827.94|490
1647606000000|2022-03-18 12:20:00|1846.75|1828.95|1843.75|1825.95|1848.35|1830.55|1842.11|1824.31|423
1647606300000|2022-03-18 12:25:00|1843.67|1825.87|1842.94|1825.14|1845.26|1827.46|1842.85|1825.05|485
1647606600000|2022-03-18 12:30:00|1843.45|1825.65|1844.83|1827.03|1846.25|1828.45|1841.4|1823.6|429
1647606900000|2022-03-18 12:35:00|1844.85|1827.05|1852.15|1834.35|1852.9|1835.1|1844.8|1827|484
1647607200000|2022-03-18 12:40:00|1852.09|1834.29|1848.21|1830.41|1854.05|1836.25|1847.19|1829.39|780
1647607500000|2022-03-18 12:45:00|1848.1|1830.3|1847.11|1829.31|1850.4|1832.6|1847.09|1829.29|671
1647607800000|2022-03-18 12:50:00|1847.16|1829.36|1844.4|1826.6|1847.16|1829.36|1843.11|1825.31|591
1647608100000|2022-03-18 12:55:00|1844.2|1826.4|1843.44|1825.64|1844.98|1827.18|1843.25|1825.45|331
1647608400000|2022-03-18 13:00:00|1843.39|1825.59|1839.62|1821.82|1843.39|1825.59|1834.32|1816.52|646
1647608700000|2022-03-18 13:05:00|1839.72|1821.92|1840.14|1822.34|1840.36|1822.56|1836.9|1819.1|640
1647609000000|2022-03-18 13:10:00|1840.15|1822.35|1839.76|1821.96|1840.3|1822.5|1836.65|1818.85|691
1647609300000|2022-03-18 13:15:00|1839.95|1822.15|1837.73|1819.93|1840.15|1822.35|1836.4|1818.6|421
1647609600000|2022-03-18 13:20:00|1837.58|1819.78|1830.05|1812.25|1837.89|1820.09|1829.49|1811.69|467
1647609900000|2022-03-18 13:25:00|1830.1|1812.3|1829.81|1812.01|1830.66|1812.86|1823|1805.2|643
1647610200000|2022-03-18 13:30:00|1829.89|1812.09|1826.1|1808.3|1833.04|1815.24|1825.88|1808.08|809
1647610500000|2022-03-18 13:35:00|1826.05|1808.25|1827.55|1809.75|1833.2|1815.4|1824.33|1806.53|778
1647610800000|2022-03-18 13:40:00|1827.53|1809.73|1832.82|1815.02|1833.77|1815.97|1826.99|1809.19|609
1647611100000|2022-03-18 13:45:00|1832.84|1815.04|1831.87|1814.07|1834.05|1816.25|1823.3|1805.5|644
1647611400000|2022-03-18 13:50:00|1832.37|1814.57|1830.4|1812.6|1833.2|1815.4|1829.07|1811.27|580
1647611700000|2022-03-18 13:55:00|1830.55|1812.75|1833.9|1816.1|1834.84|1817.04|1830.4|1812.6|723
1647612000000|2022-03-18 14:00:00|1833.92|1816.12|1842.55|1824.75|1843.8|1826|1833.92|1816.12|745
1647612300000|2022-03-18 14:05:00|1842.98|1825.18|1845.05|1827.25|1845.1|1827.3|1840.11|1822.31|686
1647612600000|2022-03-18 14:10:00|1844.85|1827.05|1846.53|1828.73|1850.85|1833.05|1844.77|1826.97|669
1647612900000|2022-03-18 14:15:00|1846.55|1828.75|1844.8|1827|1847.05|1829.25|1842.7|1824.9|715
1647613200000|2022-03-18 14:20:00|1844.9|1827.1|1841.65|1823.85|1844.9|1827.1|1839.82|1822.02|482
1647613500000|2022-03-18 14:25:00|1841.46|1823.66|1850.53|1832.73|1851.3|1833.5|1840.55|1822.75|701
1647613800000|2022-03-18 14:30:00|1850.43|1832.63|1844.96|1827.16|1852.05|1834.25|1844.4|1826.6|715
1647614100000|2022-03-18 14:35:00|1844.99|1827.19|1841.84|1824.04|1846.3|1828.5|1838.4|1820.6|730
1647614400000|2022-03-18 14:40:00|1841.86|1824.06|1837.22|1819.42|1842|1824.2|1837.22|1819.42|719
1647614700000|2022-03-18 14:45:00|1837.21|1819.41|1838.4|1820.6|1841.33|1823.53|1833.4|1815.6|623
1647615000000|2022-03-18 14:50:00|1838.55|1820.75|1840.64|1822.84|1840.98|1823.18|1834.4|1816.6|604
1647615300000|2022-03-18 14:55:00|1840.61|1822.81|1841.3|1823.5|1842.12|1824.32|1839.1|1821.3|567
1647615600000|2022-03-18 15:00:00|1841.42|1823.62|1843.75|1825.95|1845.19|1827.39|1840.75|1822.95|652
1647615900000|2022-03-18 15:05:00|1843.89|1826.09|1846.84|1829.04|1849.4|1831.6|1843.05|1825.25|800
1647616200000|2022-03-18 15:10:00|1846.82|1829.02|1849.16|1831.36|1850.72|1832.92|1844.53|1826.73|756
1647616500000|2022-03-18 15:15:00|1849.05|1831.25|1851.7|1833.9|1852|1834.2|1845.88|1828.08|703
1647616800000|2022-03-18 15:20:00|1851.4|1833.6|1854.2|1836.4|1855.75|1837.95|1850.67|1832.87|773
1647617100000|2022-03-18 15:25:00|1854.11|1836.31|1854.55|1836.75|1855.8|1838|1853.55|1835.75|587
1647617400000|2022-03-18 15:30:00|1854.57|1836.77|1856.6|1838.8|1858.4|1840.6|1854.57|1836.77|413
1647617700000|2022-03-18 15:35:00|1856.55|1838.75|1867.82|1850.02|1868.96|1851.16|1853.76|1835.96|772
1647618000000|2022-03-18 15:40:00|1867.98|1850.18|1870.2|1852.4|1871.5|1853.7|1863.2|1845.4|758
1647618300000|2022-03-18 15:45:00|1870.15|1852.35|1864.18|1846.38|1872.41|1854.61|1862.29|1844.49|692
1647618600000|2022-03-18 15:50:00|1864.1|1846.3|1862.7|1844.9|1871.23|1853.43|1862.7|1844.9|595
1647618900000|2022-03-18 15:55:00|1862.78|1844.98|1867.23|1849.43|1868.4|1850.6|1862.78|1844.98|599
1647619200000|2022-03-18 16:00:00|1867.1|1849.3|1879.36|1861.56|1879.51|1861.71|1865.71|1847.91|749
1647619500000|2022-03-18 16:05:00|1879.31|1861.51|1875|1857.2|1883.01|1865.21|1874.55|1856.75|739
1647619800000|2022-03-18 16:10:00|1874.95|1857.15|1876.23|1858.43|1877.19|1859.39|1871.59|1853.79|595
1647620100000|2022-03-18 16:15:00|1876.3|1858.5|1880.49|1862.69|1885.86|1868.06|1875.85|1858.05|628
1647620400000|2022-03-18 16:20:00|1880.1|1862.3|1883.4|1865.6|1885.85|1868.05|1880.05|1862.25|510
1647620700000|2022-03-18 16:25:00|1883.9|1866.1|1891.1|1873.3|1891.28|1873.48|1882.75|1864.95|542
1647621000000|2022-03-18 16:30:00|1891.2|1873.4|1886.9|1869.1|1893.55|1875.75|1882.2|1864.4|696
1647621300000|2022-03-18 16:35:00|1887.43|1869.63|1887.76|1869.96|1889.23|1871.43|1885.37|1867.57|230
1647621600000|2022-03-18 16:40:00|1887.65|1869.85|1891.69|1873.89|1891.72|1873.92|1886.8|1869|488
1647621900000|2022-03-18 16:45:00|1891.75|1873.95|1889.4|1871.6|1894.35|1876.55|1884.4|1866.6|624
1647622200000|2022-03-18 16:50:00|1888.75|1870.95|1893.19|1875.39|1895.84|1878.04|1888.75|1870.95|465
1647622500000|2022-03-18 16:55:00|1893.4|1875.6|1895.32|1877.52|1895.72|1877.92|1892|1874.2|616
1647622800000|2022-03-18 17:00:00|1895.37|1877.57|1898.23|1880.43|1900.86|1883.06|1890.95|1873.15|914
1647623100000|2022-03-18 17:05:00|1898.4|1880.6|1907.33|1889.53|1909.55|1891.75|1895.05|1877.25|729
1647623400000|2022-03-18 17:10:00|1907.03|1889.23|1900.45|1882.65|1907.03|1889.23|1899.6|1881.8|500
1647623700000|2022-03-18 17:15:00|1900.4|1882.6|1898.68|1880.88|1901.28|1883.48|1895.85|1878.05|755
1647624000000|2022-03-18 17:20:00|1898.78|1880.98|1901.66|1883.86|1905.3|1887.5|1897.74|1879.94|744
1647624300000|2022-03-18 17:25:00|1901.9|1884.1|1903.92|1886.12|1906.26|1888.46|1901.4|1883.6|612
1647624600000|2022-03-18 17:30:00|1903.95|1886.15|1903.9|1886.1|1904.46|1886.66|1899.7|1881.9|613
1647624900000|2022-03-18 17:35:00|1904.17|1886.37|1904.95|1887.15|1908.23|1890.43|1902.24|1884.44|503
1647625200000|2022-03-18 17:40:00|1904.45|1886.65|1904|1886.2|1907.76|1889.96|1903.8|1886|316
1647625500000|2022-03-18 17:45:00|1904.41|1886.61|1902.15|1884.35|1904.78|1886.98|1898.97|1881.17|658
1647625800000|2022-03-18 17:50:00|1902.07|1884.27|1902.9|1885.1|1903.24|1885.44|1899.85|1882.05|462
1647626100000|2022-03-18 17:55:00|1903.15|1885.35|1906.93|1889.13|1907.38|1889.58|1902.43|1884.63|340
1647626400000|2022-03-18 18:00:00|1907.03|1889.23|1914.45|1896.65|1914.6|1896.8|1906.1|1888.3|853
1647626700000|2022-03-18 18:05:00|1914.5|1896.7|1907.33|1889.53|1914.5|1896.7|1905.7|1887.9|744
1647627000000|2022-03-18 18:10:00|1907.38|1889.58|1910.27|1892.47|1910.98|1893.18|1907.38|1889.58|463
1647627300000|2022-03-18 18:15:00|1910.12|1892.32|1909.12|1891.32|1914.2|1896.4|1907.86|1890.06|714
1647627600000|2022-03-18 18:20:00|1909.23|1891.43|1911.18|1893.38|1912.23|1894.43|1908.7|1890.9|456
1647627900000|2022-03-18 18:25:00|1910.92|1893.12|1907.95|1890.15|1911.28|1893.48|1907.93|1890.13|600
1647628200000|2022-03-18 18:30:00|1908.35|1890.55|1902.32|1884.52|1909.46|1891.66|1902|1884.2|507
1647628500000|2022-03-18 18:35:00|1902.4|1884.6|1905.9|1888.1|1906.04|1888.24|1901.9|1884.1|567
1647628800000|2022-03-18 18:40:00|1905.99|1888.19|1907.23|1889.43|1907.24|1889.44|1903.95|1886.15|544
1647629100000|2022-03-18 18:45:00|1907.24|1889.44|1904.54|1886.74|1910.17|1892.37|1903.05|1885.25|417
1647629400000|2022-03-18 18:50:00|1905.17|1887.37|1905.62|1887.82|1905.96|1888.16|1902.95|1885.15|451
1647629700000|2022-03-18 18:55:00|1905.8|1888|1904.14|1886.34|1906.23|1888.43|1901.9|1884.1|354
1647630000000|2022-03-18 19:00:00|1903.5|1885.7|1905.23|1887.43|1907.97|1890.17|1902|1884.2|596
1647630300000|2022-03-18 19:05:00|1904.73|1886.93|1905.1|1887.3|1905.16|1887.36|1902.8|1885|270
1647630600000|2022-03-18 19:10:00|1905|1887.2|1903.3|1885.5|1905.9|1888.1|1902.8|1885|453
1647630900000|2022-03-18 19:15:00|1902.95|1885.15|1906.08|1888.28|1906.08|1888.28|1902.85|1885.05|512
1647631200000|2022-03-18 19:20:00|1905.38|1887.58|1905.98|1888.18|1906.22|1888.42|1902.9|1885.1|495
1647631500000|2022-03-18 19:25:00|1906.05|1888.25|1905.03|1887.23|1907.14|1889.34|1903.7|1885.9|555
1647631800000|2022-03-18 19:30:00|1905.48|1887.68|1908.17|1890.37|1909.1|1891.3|1904.94|1887.14|523
1647632100000|2022-03-18 19:35:00|1908.37|1890.57|1906|1888.2|1909.26|1891.46|1905.4|1887.6|438
1647632400000|2022-03-18 19:40:00|1906.5|1888.7|1910.4|1892.6|1911.12|1893.32|1905.9|1888.1|461
1647632700000|2022-03-18 19:45:00|1909.9|1892.1|1909.91|1892.11|1910.4|1892.6|1907.95|1890.15|508
1647633000000|2022-03-18 19:50:00|1910.23|1892.43|1911.06|1893.26|1913.2|1895.4|1909.85|1892.05|562
1647633300000|2022-03-18 19:55:00|1911|1893.2|1916.5|1898.7|1917.1|1899.3|1911|1893.2|751
1647633600000|2022-03-18 20:00:00|1916.7|1898.9|1927.3|1909.5|1929.67|1911.87|1916.55|1898.75|800
1647633900000|2022-03-18 20:05:00|1927.33|1909.53|1917.95|1900.15|1929.2|1911.4|1914.09|1896.29|657
1647634200000|2022-03-18 20:10:00|1917.94|1900.14|1916.4|1898.6|1920.57|1902.77|1916.4|1898.6|441
1647634500000|2022-03-18 20:15:00|1916.46|1898.66|1915.55|1897.75|1917.76|1899.96|1914.86|1897.06|483
1647634800000|2022-03-18 20:20:00|1915.53|1897.73|1911.31|1893.51|1915.78|1897.98|1906.82|1889.02|424
1647635100000|2022-03-18 20:25:00|1911.45|1893.65|1909.27|1891.47|1912.31|1894.51|1909.2|1891.4|379
1647635400000|2022-03-18 20:30:00|1909.34|1891.54|1906.61|1888.81|1910.03|1892.23|1905.44|1887.64|369
1647635700000|2022-03-18 20:35:00|1906.63|1888.83|1905.35|1887.55|1906.77|1888.97|1905.26|1887.46|182
1647636000000|2022-03-18 20:40:00|1905.34|1887.54|1902.22|1884.42|1906.46|1888.66|1901.33|1883.53|227
1647636300000|2022-03-18 20:45:00|1902.25|1884.45|1903.45|1885.65|1904.78|1886.98|1902.18|1884.38|267
1647636600000|2022-03-18 20:50:00|1903.43|1885.63|1903.16|1885.36|1903.77|1885.97|1901.44|1883.64|225
1647636900000|2022-03-18 20:55:00|1903.25|1885.45|1900.3|1882.5|1903.42|1885.62|1900.28|1882.48|154
1647676800000|2022-03-19 08:00:00|1901.1|1883.3|1901.68|1883.88|1902.18|1884.38|1898.33|1880.53|428
1647677100000|2022-03-19 08:05:00|1901.69|1883.89|1904.01|1886.21|1904.47|1886.67|1900.25|1882.45|601
1647677400000|2022-03-19 08:10:00|1904.02|1886.22|1902.03|1884.23|1904.9|1887.1|1902.02|1884.22|386
1647677700000|2022-03-19 08:15:00|1902.19|1884.39|1905|1887.2|1906.18|1888.38|1902.03|1884.23|412
1647678000000|2022-03-19 08:20:00|1904.99|1887.19|1907.42|1889.62|1907.46|1889.66|1903.32|1885.52|393
1647678300000|2022-03-19 08:25:00|1907.27|1889.47|1905.38|1887.58|1907.41|1889.61|1905.12|1887.32|338
1647678600000|2022-03-19 08:30:00|1905.36|1887.56|1911.04|1893.24|1912.43|1894.63|1903.49|1885.69|422
1647678900000|2022-03-19 08:35:00|1910.87|1893.07|1920.47|1902.67|1922.2|1904.4|1910.84|1893.04|333
1647679200000|2022-03-19 08:40:00|1920.45|1902.65|1923.65|1905.85|1923.65|1905.85|1919.02|1901.22|336
1647679500000|2022-03-19 08:45:00|1923.66|1905.86|1922.28|1904.48|1926.73|1908.93|1922.19|1904.39|436
1647679800000|2022-03-19 08:50:00|1922.27|1904.47|1920.8|1903|1922.43|1904.63|1917.32|1899.52|379
1647680100000|2022-03-19 08:55:00|1920.81|1903.01|1920.27|1902.47|1922.66|1904.86|1916.87|1899.07|413
1647680400000|2022-03-19 09:00:00|1920.28|1902.48|1923.68|1905.88|1923.72|1905.92|1919.23|1901.43|287
1647680700000|2022-03-19 09:05:00|1923.69|1905.89|1920.29|1902.49|1924.25|1906.45|1919.25|1901.45|461
1647681000000|2022-03-19 09:10:00|1920.37|1902.57|1914.65|1896.85|1920.5|1902.7|1914.5|1896.7|312
1647681300000|2022-03-19 09:15:00|1914.76|1896.96|1916.1|1898.3|1917.49|1899.69|1913.17|1895.37|415
1647681600000|2022-03-19 09:20:00|1916.05|1898.25|1915.98|1898.18|1917.27|1899.47|1913.09|1895.29|551
1647681900000|2022-03-19 09:25:00|1916|1898.2|1914.13|1896.33|1916.15|1898.35|1912.31|1894.51|333
1647682200000|2022-03-19 09:30:00|1914.25|1896.45|1911.55|1893.75|1914.93|1897.13|1911.31|1893.51|365
1647682500000|2022-03-19 09:35:00|1911.29|1893.49|1913.25|1895.45|1913.91|1896.11|1911.28|1893.48|252
1647682800000|2022-03-19 09:40:00|1913.27|1895.47|1916.64|1898.84|1916.7|1898.9|1913.25|1895.45|392
1647683100000|2022-03-19 09:45:00|1916.59|1898.79|1922.14|1904.34|1922.3|1904.5|1915.54|1897.74|407
1647683400000|2022-03-19 09:50:00|1922.2|1904.4|1921.76|1903.96|1922.46|1904.66|1920.69|1902.89|332
1647683700000|2022-03-19 09:55:00|1921.75|1903.95|1919.33|1901.53|1921.77|1903.97|1918.45|1900.65|404
1647684000000|2022-03-19 10:00:00|1919.32|1901.52|1919.26|1901.46|1920.07|1902.27|1918.67|1900.87|197
1647684300000|2022-03-19 10:05:00|1919.28|1901.48|1921.95|1904.15|1922.57|1904.77|1918.87|1901.07|371
1647684600000|2022-03-19 10:10:00|1921.42|1903.62|1920.35|1902.55|1921.78|1903.98|1919.99|1902.19|358
1647684900000|2022-03-19 10:15:00|1920.34|1902.54|1918.85|1901.05|1920.47|1902.67|1918.06|1900.26|475
1647685200000|2022-03-19 10:20:00|1918.84|1901.04|1917.22|1899.42|1918.89|1901.09|1916.64|1898.84|285
1647685500000|2022-03-19 10:25:00|1917.26|1899.46|1922.17|1904.37|1922.17|1904.37|1917.11|1899.31|270
1647685800000|2022-03-19 10:30:00|1922.19|1904.39|1920.08|1902.28|1923.97|1906.17|1919.62|1901.82|381
1647686100000|2022-03-19 10:35:00|1920.1|1902.3|1918.89|1901.09|1921.55|1903.75|1918.6|1900.8|453
1647686400000|2022-03-19 10:40:00|1918.61|1900.81|1920.9|1903.1|1921.33|1903.53|1918.23|1900.43|438
1647686700000|2022-03-19 10:45:00|1921.05|1903.25|1919.77|1901.97|1921.78|1903.98|1919.35|1901.55|387
1647687000000|2022-03-19 10:50:00|1919.79|1901.99|1920.32|1902.52|1920.57|1902.77|1919.09|1901.29|294
1647687300000|2022-03-19 10:55:00|1920.33|1902.53|1920.77|1902.97|1921.4|1903.6|1920.11|1902.31|329
1647687600000|2022-03-19 11:00:00|1920.73|1902.93|1920.15|1902.35|1921.5|1903.7|1919.51|1901.71|219
1647687900000|2022-03-19 11:05:00|1920.01|1902.21|1921.29|1903.49|1921.75|1903.95|1919|1901.2|213
1647688200000|2022-03-19 11:10:00|1921.35|1903.55|1924.33|1906.53|1925.03|1907.23|1921.28|1903.48|317
1647688500000|2022-03-19 11:15:00|1924.34|1906.54|1929.58|1911.78|1930.89|1913.09|1924.34|1906.54|371
1647688800000|2022-03-19 11:20:00|1929.37|1911.57|1939.46|1921.66|1940.41|1922.61|1928.97|1911.17|290
1647689100000|2022-03-19 11:25:00|1939.4|1921.6|1938.25|1920.45|1939.4|1921.6|1935.87|1918.07|469
1647689400000|2022-03-19 11:30:00|1938.14|1920.34|1935.75|1917.95|1938.58|1920.78|1935.52|1917.72|342
1647689700000|2022-03-19 11:35:00|1935.78|1917.98|1938.31|1920.51|1938.37|1920.57|1935.29|1917.49|255
1647690000000|2022-03-19 11:40:00|1938.36|1920.56|1941.03|1923.23|1941.06|1923.26|1937.6|1919.8|217
1647690300000|2022-03-19 11:45:00|1941.15|1923.35|1941.02|1923.22|1941.9|1924.1|1937.55|1919.75|474
1647690600000|2022-03-19 11:50:00|1941.11|1923.31|1933.33|1915.53|1941.53|1923.73|1930.73|1912.93|523
1647690900000|2022-03-19 11:55:00|1933.35|1915.55|1935.02|1917.22|1935.29|1917.49|1932.58|1914.78|408
1647691200000|2022-03-19 12:00:00|1935.06|1917.26|1938.2|1920.4|1938.58|1920.78|1932.56|1914.76|490
1647691500000|2022-03-19 12:05:00|1938.25|1920.45|1937.79|1919.99|1938.59|1920.79|1935.52|1917.72|346
1647691800000|2022-03-19 12:10:00|1937.94|1920.14|1965.8|1948|1965.9|1948.1|1937.79|1919.99|585
1647692100000|2022-03-19 12:15:00|1965.72|1947.92|1958.99|1941.19|1968.6|1950.8|1958.96|1941.16|822
1647692400000|2022-03-19 12:20:00|1958.97|1941.17|1964.5|1946.7|1964.56|1946.76|1953.64|1935.84|824
1647692700000|2022-03-19 12:25:00|1964.44|1946.64|1959.41|1941.61|1964.44|1946.64|1956.45|1938.65|820
1647693000000|2022-03-19 12:30:00|1959.38|1941.58|1959.12|1941.32|1960.59|1942.79|1957.28|1939.48|680
1647693300000|2022-03-19 12:35:00|1959.11|1941.31|1958.69|1940.89|1959.38|1941.58|1957.78|1939.98|505
1647693600000|2022-03-19 12:40:00|1958.75|1940.95|1966.39|1948.59|1966.43|1948.63|1958.48|1940.68|494
1647693900000|2022-03-19 12:45:00|1966.38|1948.58|1960.22|1942.42|1966.51|1948.71|1958.87|1941.07|532
1647694200000|2022-03-19 12:50:00|1960.24|1942.44|1961.8|1944|1963.59|1945.79|1958.85|1941.05|475
1647694500000|2022-03-19 12:55:00|1961.75|1943.95|1961.99|1944.19|1962.26|1944.46|1960.05|1942.25|480
1647694800000|2022-03-19 13:00:00|1962.02|1944.22|1960.08|1942.28|1966.6|1948.8|1958.75|1940.95|510
1647695100000|2022-03-19 13:05:00|1960.09|1942.29|1954.27|1936.47|1960.09|1942.29|1950.29|1932.49|602
1647695400000|2022-03-19 13:10:00|1954.31|1936.51|1958.81|1941.01|1959.18|1941.38|1952.43|1934.63|541
1647695700000|2022-03-19 13:15:00|1958.8|1941|1964.94|1947.14|1965.42|1947.62|1958.71|1940.91|504
1647696000000|2022-03-19 13:20:00|1964.92|1947.12|1965.31|1947.51|1965.55|1947.75|1963.8|1946|408
1647696300000|2022-03-19 13:25:00|1965.29|1947.49|1969.58|1951.78|1982.75|1964.95|1964.18|1946.38|780
1647696600000|2022-03-19 13:30:00|1969.37|1951.57|1969.87|1952.07|1974.2|1956.4|1968.46|1950.66|630
1647696900000|2022-03-19 13:35:00|1969.86|1952.06|1956.29|1938.49|1970.3|1952.5|1954.31|1936.51|710
1647697200000|2022-03-19 13:40:00|1956.28|1938.48|1953.54|1935.74|1959.78|1941.98|1950.43|1932.63|682
1647697500000|2022-03-19 13:45:00|1953.55|1935.75|1957.29|1939.49|1958.35|1940.55|1951.23|1933.43|552
1647697800000|2022-03-19 13:50:00|1957.3|1939.5|1954.92|1937.12|1958.06|1940.26|1953.93|1936.13|468
1647698100000|2022-03-19 13:55:00|1955.23|1937.43|1950.08|1932.28|1955.5|1937.7|1950.06|1932.26|399
1647698400000|2022-03-19 14:00:00|1950.07|1932.27|1947.36|1929.56|1953.79|1935.99|1947.36|1929.56|527
1647698700000|2022-03-19 14:05:00|1947.27|1929.47|1948.99|1931.19|1950.97|1933.17|1945.01|1927.21|599
1647699000000|2022-03-19 14:10:00|1949.04|1931.24|1951.72|1933.92|1956.07|1938.27|1949.04|1931.24|527
1647699300000|2022-03-19 14:15:00|1951.74|1933.94|1949.97|1932.17|1953.79|1935.99|1949.84|1932.04|441
1647699600000|2022-03-19 14:20:00|1950|1932.2|1949.2|1931.4|1951.76|1933.96|1949.16|1931.36|414
1647699900000|2022-03-19 14:25:00|1949.33|1931.53|1955.16|1937.36|1957.22|1939.42|1949.33|1931.53|511
1647700200000|2022-03-19 14:30:00|1955.18|1937.38|1959.78|1941.98|1964.64|1946.84|1955.18|1937.38|478
1647700500000|2022-03-19 14:35:00|1959.8|1942|1962.07|1944.27|1963.24|1945.44|1959.78|1941.98|501
1647700800000|2022-03-19 14:40:00|1962.1|1944.3|1961.96|1944.16|1962.64|1944.84|1959.98|1942.18|401
1647701100000|2022-03-19 14:45:00|1961.99|1944.19|1962.78|1944.98|1963.94|1946.14|1960.37|1942.57|380
1647701400000|2022-03-19 14:50:00|1962.79|1944.99|1969.21|1951.41|1972.26|1954.46|1962.71|1944.91|474
1647701700000|2022-03-19 14:55:00|1969.2|1951.4|1968.8|1951|1971.86|1954.06|1968.15|1950.35|529
1647702000000|2022-03-19 15:00:00|1968.77|1950.97|1965.34|1947.54|1969.31|1951.51|1961.43|1943.63|571
1647702300000|2022-03-19 15:05:00|1965.36|1947.56|1958.58|1940.78|1965.73|1947.93|1956.33|1938.53|529
1647702600000|2022-03-19 15:10:00|1958.64|1940.84|1955|1937.2|1959.18|1941.38|1954.39|1936.59|356
1647702900000|2022-03-19 15:15:00|1954.97|1937.17|1958.55|1940.75|1960.95|1943.15|1954.97|1937.17|734
1647703200000|2022-03-19 15:20:00|1958.52|1940.72|1964.71|1946.91|1965.79|1947.99|1957.75|1939.95|573
1647703500000|2022-03-19 15:25:00|1964.67|1946.87|1962.4|1944.6|1964.69|1946.89|1961.2|1943.4|380
1647703800000|2022-03-19 15:30:00|1966.43|1948.63|1970.72|1952.92|1973.23|1955.43|1965.1|1947.3|712
1647704100000|2022-03-19 15:35:00|1970.73|1952.93|1969.84|1952.04|1973.64|1955.84|1965.89|1948.09|675
1647704400000|2022-03-19 15:40:00|1969.92|1952.12|1966.37|1948.57|1970.05|1952.25|1966.37|1948.57|655
1647704700000|2022-03-19 15:45:00|1966.39|1948.59|1964.4|1946.6|1968.02|1950.22|1963.42|1945.62|553
1647705000000|2022-03-19 15:50:00|1964.37|1946.57|1970.51|1952.71|1970.6|1952.8|1963.98|1946.18|546
1647705300000|2022-03-19 15:55:00|1970.49|1952.69|1968.04|1950.24|1970.56|1952.76|1968.04|1950.24|164
1647705600000|2022-03-19 16:00:00|1968.02|1950.22|1968.96|1951.16|1969.02|1951.22|1963.8|1946|544
1647705900000|2022-03-19 16:05:00|1968.95|1951.15|1964.27|1946.47|1968.95|1951.15|1962.78|1944.98|550
1647706200000|2022-03-19 16:10:00|1964.11|1946.31|1977.11|1959.31|1977.82|1960.02|1963.22|1945.42|538
1647706500000|2022-03-19 16:15:00|1977.2|1959.4|1983.35|1965.55|1985.74|1967.94|1977.2|1959.4|717
1647706800000|2022-03-19 16:20:00|1983.33|1965.53|1984.26|1966.46|1985.93|1968.13|1981.7|1963.9|657
1647707100000|2022-03-19 16:25:00|1984.27|1966.47|1982.14|1964.34|1984.35|1966.55|1980.19|1962.39|481
1647707400000|2022-03-19 16:30:00|1982.12|1964.32|1979.23|1961.43|1984.12|1966.32|1975.54|1957.74|540
1647707700000|2022-03-19 16:35:00|1979.3|1961.5|1982.54|1964.74|1986.79|1968.99|1979.23|1961.43|583
1647708000000|2022-03-19 16:40:00|1982.09|1964.29|1986.36|1968.56|1988.19|1970.39|1978.92|1961.12|665
1647708300000|2022-03-19 16:45:00|1986.35|1968.55|1980.97|1963.17|1987.29|1969.49|1979.03|1961.23|553
1647708600000|2022-03-19 16:50:00|1980.98|1963.18|1983.9|1966.1|1984.98|1967.18|1980.27|1962.47|577
1647708900000|2022-03-19 16:55:00|1983.92|1966.12|1978.17|1960.37|1984.92|1967.12|1977.24|1959.44|499
1647709200000|2022-03-19 17:00:00|1978.24|1960.44|1973.89|1956.09|1981.2|1963.4|1973.4|1955.6|728
1647709500000|2022-03-19 17:05:00|1973.9|1956.1|1965.66|1947.86|1974.61|1956.81|1965.54|1947.74|735
1647709800000|2022-03-19 17:10:00|1965.64|1947.84|1964.89|1947.09|1966.1|1948.3|1961.91|1944.11|484
1647710100000|2022-03-19 17:15:00|1964.91|1947.11|1963.28|1945.48|1966.41|1948.61|1963.28|1945.48|475
1647710400000|2022-03-19 17:20:00|1963.26|1945.46|1975.39|1957.59|1982.43|1964.63|1961.84|1944.04|707
1647710700000|2022-03-19 17:25:00|1975.6|1957.8|1969.5|1951.7|1977.78|1959.98|1969.48|1951.68|744
1647711000000|2022-03-19 17:30:00|1969.48|1951.68|1971.16|1953.36|1971.16|1953.36|1966.36|1948.56|476
1647711300000|2022-03-19 17:35:00|1971.19|1953.39|1966.46|1948.66|1971.86|1954.06|1964.84|1947.04|447
1647711600000|2022-03-19 17:40:00|1966.43|1948.63|1968.89|1951.09|1969.9|1952.1|1964.17|1946.37|470
1647711900000|2022-03-19 17:45:00|1968.94|1951.14|1971.4|1953.6|1975.12|1957.32|1968.94|1951.14|491
1647712200000|2022-03-19 17:50:00|1971.39|1953.59|1973.91|1956.11|1974.2|1956.4|1970.81|1953.01|351
1647712500000|2022-03-19 17:55:00|1973.96|1956.16|1974.26|1956.46|1976.17|1958.37|1972.8|1955|305
1647712800000|2022-03-19 18:00:00|1974.2|1956.4|1968.07|1950.27|1974.2|1956.4|1966.06|1948.26|362
1647713100000|2022-03-19 18:05:00|1966.9|1949.1|1961.76|1943.96|1969.36|1951.56|1961.49|1943.69|500
1647713400000|2022-03-19 18:10:00|1961.83|1944.03|1965.51|1947.71|1968.34|1950.54|1961.83|1944.03|499
1647713700000|2022-03-19 18:15:00|1965.49|1947.69|1966.88|1949.08|1968.28|1950.48|1965.08|1947.28|362
1647714000000|2022-03-19 18:20:00|1966.87|1949.07|1962.67|1944.87|1968.26|1950.46|1962.3|1944.5|385
1647714300000|2022-03-19 18:25:00|1962.49|1944.69|1962.04|1944.24|1964.77|1946.97|1961.42|1943.62|380
1647714600000|2022-03-19 18:30:00|1962.07|1944.27|1964.09|1946.29|1965.38|1947.58|1962.07|1944.27|375
1647714900000|2022-03-19 18:35:00|1964.08|1946.28|1966.31|1948.51|1966.48|1948.68|1963.9|1946.1|397
1647715200000|2022-03-19 18:40:00|1966.24|1948.44|1964.41|1946.61|1967.97|1950.17|1964.23|1946.43|395
1647715500000|2022-03-19 18:45:00|1964.39|1946.59|1967.73|1949.93|1968.38|1950.58|1964.39|1946.59|453
1647715800000|2022-03-19 18:50:00|1967.74|1949.94|1971.07|1953.27|1973.41|1955.61|1967.73|1949.93|411
1647716100000|2022-03-19 18:55:00|1971.06|1953.26|1968.85|1951.05|1971.25|1953.45|1968.85|1951.05|354
1647716400000|2022-03-19 19:00:00|1968.86|1951.06|1964.65|1946.85|1970.24|1952.44|1961.39|1943.59|446
1647716700000|2022-03-19 19:05:00|1964.68|1946.88|1963.97|1946.17|1964.89|1947.09|1956.02|1938.22|687
1647717000000|2022-03-19 19:10:00|1963.92|1946.12|1961.94|1944.14|1964.22|1946.42|1960.09|1942.29|534
1647717300000|2022-03-19 19:15:00|1961.98|1944.18|1961.26|1943.46|1963.16|1945.36|1961.18|1943.38|388
1647717600000|2022-03-19 19:20:00|1961.29|1943.49|1960.02|1942.22|1961.29|1943.49|1958.12|1940.32|372
1647717900000|2022-03-19 19:25:00|1959.98|1942.18|1955.94|1938.14|1960.17|1942.37|1955.78|1937.98|307
1647718200000|2022-03-19 19:30:00|1955.98|1938.18|1951.09|1933.29|1955.99|1938.19|1949.84|1932.04|489
1647718500000|2022-03-19 19:35:00|1951.17|1933.37|1955.84|1938.04|1956.82|1939.02|1950.62|1932.82|435
1647718800000|2022-03-19 19:40:00|1955.85|1938.05|1957.79|1939.99|1960.49|1942.69|1954.46|1936.66|464
1647719100000|2022-03-19 19:45:00|1957.81|1940.01|1956.4|1938.6|1961.95|1944.15|1956.25|1938.45|292
1647719400000|2022-03-19 19:50:00|1956.39|1938.59|1959.61|1941.81|1960.18|1942.38|1956.21|1938.41|437
1647719700000|2022-03-19 19:55:00|1959.62|1941.82|1959.09|1941.29|1961.17|1943.37|1957.37|1939.57|493
1647720000000|2022-03-19 20:00:00|1959.1|1941.3|1950.94|1933.14|1959.92|1942.12|1948.82|1931.02|438
1647720300000|2022-03-19 20:05:00|1950.95|1933.15|1952.97|1935.17|1954.45|1936.65|1948.25|1930.45|488
1647720600000|2022-03-19 20:10:00|1953|1935.2|1955.79|1937.99|1955.87|1938.07|1950.12|1932.32|378
1647720900000|2022-03-19 20:15:00|1955.8|1938|1959.98|1942.18|1960.03|1942.23|1954.83|1937.03|351
1647721200000|2022-03-19 20:20:00|1959.96|1942.16|1961.02|1943.22|1962.05|1944.25|1959.5|1941.7|308
1647721500000|2022-03-19 20:25:00|1961.01|1943.21|1961.63|1943.83|1962.07|1944.27|1960.86|1943.06|269
1647721800000|2022-03-19 20:30:00|1961.64|1943.84|1966.09|1948.29|1966.65|1948.85|1960.77|1942.97|314
1647722100000|2022-03-19 20:35:00|1966.17|1948.37|1972.47|1954.67|1973.68|1955.88|1966.17|1948.37|424
1647722400000|2022-03-19 20:40:00|1972.48|1954.68|1973.07|1955.27|1978.6|1960.8|1969.36|1951.56|834
1647722700000|2022-03-19 20:45:00|1973.09|1955.29|1976.03|1958.23|1977.15|1959.35|1970.83|1953.03|637
1647723000000|2022-03-19 20:50:00|1976.05|1958.25|1976.94|1959.14|1978.12|1960.32|1973.67|1955.87|482
1647723300000|2022-03-19 20:55:00|1976.95|1959.15|1971.65|1953.85|1977.19|1959.39|1971.65|1953.85|479
1647723600000|2022-03-19 21:00:00|1971.64|1953.84|1971.34|1953.54|1974.07|1956.27|1970.21|1952.41|452
1647723900000|2022-03-19 21:05:00|1971.42|1953.62|1972.21|1954.41|1972.6|1954.8|1970.84|1953.04|313
1647724200000|2022-03-19 21:10:00|1972.31|1954.51|1970.36|1952.56|1972.55|1954.75|1970.03|1952.23|358
1647724500000|2022-03-19 21:15:00|1970.32|1952.52|1969.37|1951.57|1970.84|1953.04|1968.76|1950.96|224
1647724800000|2022-03-19 21:20:00|1969.46|1951.66|1971.15|1953.35|1972.05|1954.25|1969.46|1951.66|210
1647725100000|2022-03-19 21:25:00|1971.16|1953.36|1974.93|1957.13|1975.01|1957.21|1971.14|1953.34|246
1647725400000|2022-03-19 21:30:00|1974.88|1957.08|1974.08|1956.28|1975.2|1957.4|1974.05|1956.25|237
1647725700000|2022-03-19 21:35:00|1974.1|1956.3|1978.45|1960.65|1978.49|1960.69|1974.1|1956.3|245
1647726000000|2022-03-19 21:40:00|1978.43|1960.63|1976.42|1958.62|1978.91|1961.11|1976.38|1958.58|274
1647726300000|2022-03-19 21:45:00|1976.45|1958.65|1976.9|1959.1|1977.4|1959.6|1975.54|1957.74|260
1647726600000|2022-03-19 21:50:00|1976.91|1959.11|1975.16|1957.36|1977.01|1959.21|1975.12|1957.32|233
1647726900000|2022-03-19 21:55:00|1975.14|1957.34|1964.21|1946.41|1975.15|1957.35|1964.07|1946.27|360
1647727200000|2022-03-19 22:00:00|1964.11|1946.31|1962.35|1944.55|1966.36|1948.56|1960.34|1942.54|475
1647727500000|2022-03-19 22:05:00|1962.47|1944.67|1952.43|1934.63|1967.36|1949.56|1951.66|1933.86|583
1647727800000|2022-03-19 22:10:00|1952.57|1934.77|1944.88|1927.08|1954.11|1936.31|1943.27|1925.47|678
1647728100000|2022-03-19 22:15:00|1944.87|1927.07|1942.32|1924.52|1949.03|1931.23|1928.41|1910.61|853
1647728400000|2022-03-19 22:20:00|1942.22|1924.42|1934.74|1916.94|1942.3|1924.5|1929.89|1912.09|659
1647728700000|2022-03-19 22:25:00|1934.7|1916.9|1940.22|1922.42|1941.58|1923.78|1933.68|1915.88|570
1647729000000|2022-03-19 22:30:00|1940.16|1922.36|1935.65|1917.85|1941.14|1923.34|1933.8|1916|401
1647729300000|2022-03-19 22:35:00|1936.22|1918.42|1938.77|1920.97|1939.24|1921.44|1935.93|1918.13|397
1647729600000|2022-03-19 22:40:00|1939.07|1921.27|1943.21|1925.41|1943.31|1925.51|1934.41|1916.61|559
1647729900000|2022-03-19 22:45:00|1943.3|1925.5|1942.08|1924.28|1945.52|1927.72|1939.27|1921.47|619
1647730200000|2022-03-19 22:50:00|1942.21|1924.41|1945.44|1927.64|1946.05|1928.25|1941.8|1924|535
1647730500000|2022-03-19 22:55:00|1945.49|1927.69|1945.4|1927.6|1947.5|1929.7|1944.38|1926.58|487
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1943.09|1925.29|1945.4|1927.6|1941.16|1923.36|360
1647731100000|2022-03-19 23:05:00|1943.16|1925.36|1945.01|1927.21|1946.97|1929.17|1942.41|1924.61|533
1647731400000|2022-03-19 23:10:00|1944.99|1927.19|1946.13|1928.33|1946.13|1928.33|1941.65|1923.85|457
1647731700000|2022-03-19 23:15:00|1946.01|1928.21|1952.43|1934.63|1952.86|1935.06|1944.48|1926.68|508
1647732000000|2022-03-19 23:20:00|1952.39|1934.59|1954.5|1936.7|1955.39|1937.59|1952.32|1934.52|473
1647732300000|2022-03-19 23:25:00|1954.58|1936.78|1953.61|1935.81|1954.7|1936.9|1950.37|1932.57|373
1647732600000|2022-03-19 23:30:00|1953.6|1935.8|1951.89|1934.09|1953.7|1935.9|1951.28|1933.48|255
1647732900000|2022-03-19 23:35:00|1951.69|1933.89|1938.14|1920.34|1951.89|1934.09|1936.86|1919.06|686
1647733200000|2022-03-19 23:40:00|1938.13|1920.33|1937.43|1919.63|1942.45|1924.65|1937.39|1919.59|465
1647733500000|2022-03-19 23:45:00|1937.44|1919.64|1936.5|1918.7|1942.29|1924.49|1935.59|1917.79|435
1647733800000|2022-03-19 23:50:00|1936.49|1918.69|1942.97|1925.17|1943.12|1925.32|1936.12|1918.32|574
1647734100000|2022-03-19 23:55:00|1942.98|1925.18|1949.24|1931.44|1950.16|1932.36|1942.97|1925.17|457
1647734400000|2022-03-20 00:00:00|1949.32|1931.52|1951.82|1934.02|1952.69|1934.89|1946.03|1928.23|574
1647734700000|2022-03-20 00:05:00|1951.85|1934.05|1949.89|1932.09|1955.54|1937.74|1949.67|1931.87|693
1647735000000|2022-03-20 00:10:00|1949.85|1932.05|1949.76|1931.96|1950.54|1932.74|1944.02|1926.22|469
1647735300000|2022-03-20 00:15:00|1949.72|1931.92|1946.88|1929.08|1949.92|1932.12|1944.36|1926.56|602
1647735600000|2022-03-20 00:20:00|1946.92|1929.12|1942.1|1924.3|1947.4|1929.6|1941.71|1923.91|533
1647735900000|2022-03-20 00:25:00|1941.86|1924.06|1935.4|1917.6|1942.09|1924.29|1933.4|1915.6|409
1647736200000|2022-03-20 00:30:00|1935.38|1917.58|1925.22|1907.42|1936.63|1918.83|1925.22|1907.42|484
1647736500000|2022-03-20 00:35:00|1925.17|1907.37|1932.55|1914.75|1935.01|1917.21|1923.07|1905.27|729
1647736800000|2022-03-20 00:40:00|1932.43|1914.63|1935.08|1917.28|1937.8|1920|1932.2|1914.4|408
1647737100000|2022-03-20 00:45:00|1935.12|1917.32|1933.61|1915.81|1937.13|1919.33|1930.38|1912.58|477
1647737400000|2022-03-20 00:50:00|1933.64|1915.84|1933.11|1915.31|1934.37|1916.57|1930.27|1912.47|460
1647737700000|2022-03-20 00:55:00|1933.1|1915.3|1933.14|1915.34|1933.21|1915.41|1929.06|1911.26|398
1647738000000|2022-03-20 01:00:00|1933.1|1915.3|1929.78|1911.98|1935.08|1917.28|1929.48|1911.68|504
1647738300000|2022-03-20 01:05:00|1929.75|1911.95|1929.38|1911.58|1932.25|1914.45|1929.24|1911.44|314
1647738600000|2022-03-20 01:10:00|1929.46|1911.66|1925.57|1907.77|1929.49|1911.69|1924.7|1906.9|419
1647738900000|2022-03-20 01:15:00|1925.56|1907.76|1925.16|1907.36|1928.07|1910.27|1918.22|1900.42|647
1647739200000|2022-03-20 01:20:00|1925.17|1907.37|1927.9|1910.1|1927.9|1910.1|1921.99|1904.19|685
1647739500000|2022-03-20 01:25:00|1927.8|1910|1930.36|1912.56|1932.63|1914.83|1927.73|1909.93|423
1647739800000|2022-03-20 01:30:00|1930.34|1912.54|1925.37|1907.57|1931.98|1914.18|1925.17|1907.37|497
1647740100000|2022-03-20 01:35:00|1925.36|1907.56|1925.16|1907.36|1927.14|1909.34|1924.82|1907.02|448
1647740400000|2022-03-20 01:40:00|1925.18|1907.38|1928.94|1911.14|1931.04|1913.24|1924.04|1906.24|600
1647740700000|2022-03-20 01:45:00|1928.95|1911.15|1934.94|1917.14|1937.75|1919.95|1928.95|1911.15|591
1647741000000|2022-03-20 01:50:00|1934.92|1917.12|1935.26|1917.46|1935.63|1917.83|1933.87|1916.07|360
1647741300000|2022-03-20 01:55:00|1935.24|1917.44|1936.2|1918.4|1936.24|1918.44|1935.05|1917.25|309
1647741600000|2022-03-20 02:00:00|1936.18|1918.38|1925.14|1907.34|1936.31|1918.51|1925.14|1907.34|519
1647741900000|2022-03-20 02:05:00|1925.11|1907.31|1930.37|1912.57|1931.34|1913.54|1925.08|1907.28|502
1647742200000|2022-03-20 02:10:00|1930.39|1912.59|1931.02|1913.22|1931.73|1913.93|1929.97|1912.17|284
1647742500000|2022-03-20 02:15:00|1931.01|1913.21|1931.13|1913.33|1932.07|1914.27|1929.19|1911.39|407
1647742800000|2022-03-20 02:20:00|1931.14|1913.34|1929.97|1912.17|1931.16|1913.36|1929.15|1911.35|289
1647743100000|2022-03-20 02:25:00|1930.01|1912.21|1926.07|1908.27|1930.01|1912.21|1924.26|1906.46|440
1647743400000|2022-03-20 02:30:00|1925.95|1908.15|1923.32|1905.52|1926.26|1908.46|1922.99|1905.19|372
1647743700000|2022-03-20 02:35:00|1923.34|1905.54|1921.63|1903.83|1924.45|1906.65|1921.18|1903.38|372
1647744000000|2022-03-20 02:40:00|1921.37|1903.57|1922.4|1904.6|1923.03|1905.23|1921.37|1903.57|239
1647744300000|2022-03-20 02:45:00|1922.37|1904.57|1924.02|1906.22|1925.23|1907.43|1922.35|1904.55|383
1647744600000|2022-03-20 02:50:00|1923.97|1906.17|1922.19|1904.39|1925.17|1907.37|1922.16|1904.36|371
1647744900000|2022-03-20 02:55:00|1922.3|1904.5|1924.4|1906.6|1924.87|1907.07|1922|1904.2|334
1647745200000|2022-03-20 03:00:00|1924.45|1906.65|1928.67|1910.87|1929.12|1911.32|1924.22|1906.42|405
1647745500000|2022-03-20 03:05:00|1928.63|1910.83|1929.16|1911.36|1930.88|1913.08|1927.79|1909.99|330
1647745800000|2022-03-20 03:10:00|1929.3|1911.5|1926.18|1908.38|1929.42|1911.62|1923.84|1906.04|375
1647746100000|2022-03-20 03:15:00|1926.21|1908.41|1928.65|1910.85|1929.99|1912.19|1926.21|1908.41|315
1647746400000|2022-03-20 03:20:00|1928.66|1910.86|1930.9|1913.1|1932.58|1914.78|1928.62|1910.82|423
1647746700000|2022-03-20 03:25:00|1930.89|1913.09|1932.12|1914.32|1932.43|1914.63|1929.06|1911.26|422
1647747000000|2022-03-20 03:30:00|1932.1|1914.3|1933.88|1916.08|1934.78|1916.98|1932.1|1914.3|406
1647747300000|2022-03-20 03:35:00|1933.87|1916.07|1935.06|1917.26|1935.63|1917.83|1933.87|1916.07|203
1647747600000|2022-03-20 03:40:00|1935.09|1917.29|1936.61|1918.81|1936.74|1918.94|1934.91|1917.11|178
1647747900000|2022-03-20 03:45:00|1936.75|1918.95|1936.18|1918.38|1937.75|1919.95|1933.09|1915.29|286
1647748200000|2022-03-20 03:50:00|1936.25|1918.45|1934.92|1917.12|1937.05|1919.25|1934.71|1916.91|279
1647748500000|2022-03-20 03:55:00|1934.91|1917.11|1933.55|1915.75|1935.1|1917.3|1931.88|1914.08|305
1647748800000|2022-03-20 04:00:00|1933.57|1915.77|1929.89|1912.09|1933.97|1916.17|1929.19|1911.39|394
1647749100000|2022-03-20 04:05:00|1929.88|1912.08|1933.93|1916.13|1934.05|1916.25|1929.53|1911.73|358
1647749400000|2022-03-20 04:10:00|1933.86|1916.06|1934.47|1916.67|1935.25|1917.45|1931.24|1913.44|369
1647749700000|2022-03-20 04:15:00|1934.44|1916.64|1932.39|1914.59|1934.83|1917.03|1931.28|1913.48|425
1647750000000|2022-03-20 04:20:00|1932.38|1914.58|1933.4|1915.6|1933.58|1915.78|1931.2|1913.4|398
1647750300000|2022-03-20 04:25:00|1933.56|1915.76|1931.31|1913.51|1934.98|1917.18|1931.31|1913.51|400
1647750600000|2022-03-20 04:30:00|1931.22|1913.42|1930.89|1913.09|1931.6|1913.8|1928.92|1911.12|410
1647750900000|2022-03-20 04:35:00|1930.85|1913.05|1930.89|1913.09|1931.37|1913.57|1929.72|1911.92|441
1647751200000|2022-03-20 04:40:00|1931|1913.2|1931.79|1913.99|1933.03|1915.23|1930.96|1913.16|385
1647751500000|2022-03-20 04:45:00|1931.76|1913.96|1928.77|1910.97|1931.82|1914.02|1928.75|1910.95|371
1647751800000|2022-03-20 04:50:00|1928.76|1910.96|1928.91|1911.11|1930.48|1912.68|1928.71|1910.91|364
1647752100000|2022-03-20 04:55:00|1928.94|1911.14|1929.03|1911.23|1929.39|1911.59|1928.49|1910.69|450
1647752400000|2022-03-20 05:00:00|1929.01|1911.21|1928.91|1911.11|1932|1914.2|1926.75|1908.95|461
1647752700000|2022-03-20 05:05:00|1928.9|1911.1|1930.46|1912.66|1930.46|1912.66|1928.04|1910.24|361
1647753000000|2022-03-20 05:10:00|1930.47|1912.67|1936.88|1919.08|1936.91|1919.11|1930.16|1912.36|380
1647753300000|2022-03-20 05:15:00|1936.89|1919.09|1934.93|1917.13|1938.42|1920.62|1934.02|1916.22|376
1647753600000|2022-03-20 05:20:00|1934.91|1917.11|1937.01|1919.21|1937.05|1919.25|1934.44|1916.64|296
1647753900000|2022-03-20 05:25:00|1937.02|1919.22|1931.86|1914.06|1937.08|1919.28|1931.86|1914.06|437
1647754200000|2022-03-20 05:30:00|1931.83|1914.03|1930.89|1913.09|1932.42|1914.62|1928.33|1910.53|438
1647754500000|2022-03-20 05:35:00|1930.9|1913.1|1932.73|1914.93|1933.15|1915.35|1929.08|1911.28|355
1647754800000|2022-03-20 05:40:00|1932.72|1914.92|1932.1|1914.3|1934.31|1916.51|1931.79|1913.99|253
1647755100000|2022-03-20 05:45:00|1932.07|1914.27|1931.85|1914.05|1932.94|1915.14|1931.71|1913.91|173
1647755400000|2022-03-20 05:50:00|1931.86|1914.06|1933.66|1915.86|1933.79|1915.99|1931.85|1914.05|382
1647755700000|2022-03-20 05:55:00|1933.64|1915.84|1935.8|1918|1936.47|1918.67|1933.59|1915.79|355
1647756000000|2022-03-20 06:00:00|1935.89|1918.09|1934.01|1916.21|1935.89|1918.09|1933.92|1916.12|322
1647756300000|2022-03-20 06:05:00|1934.07|1916.27|1934.48|1916.68|1934.93|1917.13|1932.8|1915|320
1647756600000|2022-03-20 06:10:00|1934.5|1916.7|1937.65|1919.85|1937.69|1919.89|1934.5|1916.7|217
1647756900000|2022-03-20 06:15:00|1937.7|1919.9|1942.78|1924.98|1942.78|1924.98|1937.7|1919.9|325
1647757200000|2022-03-20 06:20:00|1942.87|1925.07|1945.34|1927.54|1945.4|1927.6|1941.01|1923.21|328
1647757500000|2022-03-20 06:25:00|1945.3|1927.5|1945.18|1927.38|1947.65|1929.85|1944.51|1926.71|405
1647757800000|2022-03-20 06:30:00|1945.15|1927.35|1941.81|1924.01|1945.15|1927.35|1940.77|1922.97|385
1647758100000|2022-03-20 06:35:00|1941.82|1924.02|1941.47|1923.67|1942.36|1924.56|1940.5|1922.7|286
1647758400000|2022-03-20 06:40:00|1941.48|1923.68|1944.13|1926.33|1944.54|1926.74|1941.38|1923.58|236
1647758700000|2022-03-20 06:45:00|1944.11|1926.31|1946.8|1929|1946.82|1929.02|1941.8|1924|307
1647759000000|2022-03-20 06:50:00|1946.81|1929.01|1942.51|1924.71|1946.81|1929.01|1941.99|1924.19|307
1647759300000|2022-03-20 06:55:00|1942.59|1924.79|1938.08|1920.28|1942.67|1924.87|1938.06|1920.26|338
1647759600000|2022-03-20 07:00:00|1938.09|1920.29|1941.77|1923.97|1942.71|1924.91|1937.1|1919.3|295
1647759900000|2022-03-20 07:05:00|1941.75|1923.95|1943.83|1926.03|1943.92|1926.12|1940.38|1922.58|241
1647760200000|2022-03-20 07:10:00|1943.84|1926.04|1940.73|1922.93|1944.59|1926.79|1940.53|1922.73|154
1647760500000|2022-03-20 07:15:00|1940.72|1922.92|1939.43|1921.63|1942.54|1924.74|1939.43|1921.63|261
1647760800000|2022-03-20 07:20:00|1939.41|1921.61|1940.65|1922.85|1942.5|1924.7|1939.34|1921.54|279
1647761100000|2022-03-20 07:25:00|1940.67|1922.87|1939.98|1922.18|1941.77|1923.97|1939.83|1922.03|253
1647761400000|2022-03-20 07:30:00|1940|1922.2|1940.08|1922.28|1942.4|1924.6|1939.65|1921.85|241
1647761700000|2022-03-20 07:35:00|1940.09|1922.29|1927.66|1909.86|1940.09|1922.29|1915.3|1897.5|700
1647762000000|2022-03-20 07:40:00|1927.71|1909.91|1926.88|1909.08|1928.72|1910.92|1923.12|1905.32|412
1647762300000|2022-03-20 07:45:00|1926.87|1909.07|1921.87|1904.07|1927.77|1909.97|1920.15|1902.35|589
1647762600000|2022-03-20 07:50:00|1921.86|1904.06|1924.94|1907.14|1926.15|1908.35|1921.79|1903.99|529
1647762900000|2022-03-20 07:55:00|1924.99|1907.19|1924.6|1906.8|1925.78|1907.98|1923.29|1905.49|325
1647763200000|2022-03-20 08:00:00|1924.96|1907.16|1923|1905.2|1925.6|1907.8|1922.83|1905.03|400
1647763500000|2022-03-20 08:05:00|1923.03|1905.23|1923.58|1905.78|1924.07|1906.27|1920.3|1902.5|332
1647763800000|2022-03-20 08:10:00|1923.6|1905.8|1926.04|1908.24|1927.05|1909.25|1923.6|1905.8|395
1647764100000|2022-03-20 08:15:00|1925.9|1908.1|1929.32|1911.52|1931.42|1913.62|1925.88|1908.08|493
1647764400000|2022-03-20 08:20:00|1929.21|1911.41|1929.93|1912.13|1930.46|1912.66|1927.18|1909.38|360
1647764700000|2022-03-20 08:25:00|1929.84|1912.04|1926.86|1909.06|1930.16|1912.36|1926.83|1909.03|317
1647765000000|2022-03-20 08:30:00|1926.96|1909.16|1930.75|1912.95|1930.9|1913.1|1926.8|1909|388
1647765300000|2022-03-20 08:35:00|1930.76|1912.96|1930.88|1913.08|1931.19|1913.39|1930.62|1912.82|255
1647765600000|2022-03-20 08:40:00|1930.89|1913.09|1927.89|1910.09|1930.89|1913.09|1926.62|1908.82|285
1647765900000|2022-03-20 08:45:00|1927.86|1910.06|1927.68|1909.88|1928.22|1910.42|1925.06|1907.26|297
1647766200000|2022-03-20 08:50:00|1927.7|1909.9|1928|1910.2|1929.21|1911.41|1926.92|1909.12|341
1647766500000|2022-03-20 08:55:00|1927.99|1910.19|1928.8|1911|1929.37|1911.57|1926.99|1909.19|301
1647766800000|2022-03-20 09:00:00|1928.79|1910.99|1925.13|1907.33|1928.79|1910.99|1925.13|1907.33|380
1647767100000|2022-03-20 09:05:00|1925.14|1907.34|1923.34|1905.54|1925.43|1907.63|1922.99|1905.19|430
1647767400000|2022-03-20 09:10:00|1923.32|1905.52|1920.08|1902.28|1925.3|1907.5|1920.01|1902.21|308
1647767700000|2022-03-20 09:15:00|1920.12|1902.32|1914.98|1897.18|1923.37|1905.57|1912.29|1894.49|649
1647768000000|2022-03-20 09:20:00|1914.8|1897|1902.68|1884.88|1915.03|1897.23|1900.64|1882.84|589
1647768300000|2022-03-20 09:25:00|1902.67|1884.87|1897.32|1879.52|1904.58|1886.78|1896.16|1878.36|630
1647768600000|2022-03-20 09:30:00|1897.31|1879.51|1895.56|1877.76|1898.01|1880.21|1883.27|1865.47|893
1647768900000|2022-03-20 09:35:00|1895.68|1877.88|1903.02|1885.22|1903.05|1885.25|1893.71|1875.91|486
1647769200000|2022-03-20 09:40:00|1903|1885.2|1900.59|1882.79|1903|1885.2|1899.02|1881.22|539
1647769500000|2022-03-20 09:45:00|1900.53|1882.73|1900.04|1882.24|1902.4|1884.6|1894.84|1877.04|682
1647769800000|2022-03-20 09:50:00|1900.05|1882.25|1901.32|1883.52|1901.47|1883.67|1898.67|1880.87|352
1647770100000|2022-03-20 09:55:00|1901.31|1883.51|1904.65|1886.85|1906.82|1889.02|1900.25|1882.45|385
1647770400000|2022-03-20 10:00:00|1904.72|1886.92|1900.2|1882.4|1905.08|1887.28|1895.56|1877.76|585
1647770700000|2022-03-20 10:05:00|1900.23|1882.43|1897.02|1879.22|1901.32|1883.52|1896.42|1878.62|492
1647703800000|2022-03-19 15:30:00|1966.43|1948.63|1970.72|1952.92|1973.23|1955.43|1965.1|1947.3|712
1647704100000|2022-03-19 15:35:00|1970.73|1952.93|1969.84|1952.04|1973.64|1955.84|1965.89|1948.09|675
1647704400000|2022-03-19 15:40:00|1969.92|1952.12|1966.37|1948.57|1970.05|1952.25|1966.37|1948.57|655
1647704700000|2022-03-19 15:45:00|1966.39|1948.59|1964.4|1946.6|1968.02|1950.22|1963.42|1945.62|553
1647705000000|2022-03-19 15:50:00|1964.37|1946.57|1970.51|1952.71|1970.6|1952.8|1963.98|1946.18|546
1647705300000|2022-03-19 15:55:00|1970.49|1952.69|1968.04|1950.24|1970.56|1952.76|1968.04|1950.24|164
1647705600000|2022-03-19 16:00:00|1968.02|1950.22|1968.96|1951.16|1969.02|1951.22|1963.8|1946|544
1647705900000|2022-03-19 16:05:00|1968.95|1951.15|1964.27|1946.47|1968.95|1951.15|1962.78|1944.98|550
1647706200000|2022-03-19 16:10:00|1964.11|1946.31|1977.11|1959.31|1977.82|1960.02|1963.22|1945.42|538
1647706500000|2022-03-19 16:15:00|1977.2|1959.4|1983.35|1965.55|1985.74|1967.94|1977.2|1959.4|717
1647706800000|2022-03-19 16:20:00|1983.33|1965.53|1984.26|1966.46|1985.93|1968.13|1981.7|1963.9|657
1647707100000|2022-03-19 16:25:00|1984.27|1966.47|1982.14|1964.34|1984.35|1966.55|1980.19|1962.39|481
1647707400000|2022-03-19 16:30:00|1982.12|1964.32|1979.23|1961.43|1984.12|1966.32|1975.54|1957.74|540
1647707700000|2022-03-19 16:35:00|1979.3|1961.5|1982.54|1964.74|1986.79|1968.99|1979.23|1961.43|583
1647708000000|2022-03-19 16:40:00|1982.09|1964.29|1986.36|1968.56|1988.19|1970.39|1978.92|1961.12|665
1647708300000|2022-03-19 16:45:00|1986.35|1968.55|1980.97|1963.17|1987.29|1969.49|1979.03|1961.23|553
1647708600000|2022-03-19 16:50:00|1980.98|1963.18|1983.9|1966.1|1984.98|1967.18|1980.27|1962.47|577
1647708900000|2022-03-19 16:55:00|1983.92|1966.12|1978.17|1960.37|1984.92|1967.12|1977.24|1959.44|499
1647709200000|2022-03-19 17:00:00|1978.24|1960.44|1973.89|1956.09|1981.2|1963.4|1973.4|1955.6|728
1647709500000|2022-03-19 17:05:00|1973.9|1956.1|1965.66|1947.86|1974.61|1956.81|1965.54|1947.74|735
1647709800000|2022-03-19 17:10:00|1965.64|1947.84|1964.89|1947.09|1966.1|1948.3|1961.91|1944.11|484
1647710100000|2022-03-19 17:15:00|1964.91|1947.11|1963.28|1945.48|1966.41|1948.61|1963.28|1945.48|475
1647710400000|2022-03-19 17:20:00|1963.26|1945.46|1975.39|1957.59|1982.43|1964.63|1961.84|1944.04|707
1647710700000|2022-03-19 17:25:00|1975.6|1957.8|1969.5|1951.7|1977.78|1959.98|1969.48|1951.68|744
1647711000000|2022-03-19 17:30:00|1969.48|1951.68|1971.16|1953.36|1971.16|1953.36|1966.36|1948.56|476
1647711300000|2022-03-19 17:35:00|1971.19|1953.39|1966.46|1948.66|1971.86|1954.06|1964.84|1947.04|447
1647711600000|2022-03-19 17:40:00|1966.43|1948.63|1968.89|1951.09|1969.9|1952.1|1964.17|1946.37|470
1647711900000|2022-03-19 17:45:00|1968.94|1951.14|1971.4|1953.6|1975.12|1957.32|1968.94|1951.14|491
1647712200000|2022-03-19 17:50:00|1971.39|1953.59|1973.91|1956.11|1974.2|1956.4|1970.81|1953.01|351
1647712500000|2022-03-19 17:55:00|1973.96|1956.16|1974.26|1956.46|1976.17|1958.37|1972.8|1955|305
1647712800000|2022-03-19 18:00:00|1974.2|1956.4|1968.07|1950.27|1974.2|1956.4|1966.06|1948.26|362
1647713100000|2022-03-19 18:05:00|1966.9|1949.1|1961.76|1943.96|1969.36|1951.56|1961.49|1943.69|500
1647713400000|2022-03-19 18:10:00|1961.83|1944.03|1965.51|1947.71|1968.34|1950.54|1961.83|1944.03|499
1647713700000|2022-03-19 18:15:00|1965.49|1947.69|1966.88|1949.08|1968.28|1950.48|1965.08|1947.28|362
1647714000000|2022-03-19 18:20:00|1966.87|1949.07|1962.67|1944.87|1968.26|1950.46|1962.3|1944.5|385
1647714300000|2022-03-19 18:25:00|1962.49|1944.69|1962.04|1944.24|1964.77|1946.97|1961.42|1943.62|380
1647714600000|2022-03-19 18:30:00|1962.07|1944.27|1964.09|1946.29|1965.38|1947.58|1962.07|1944.27|375
1647714900000|2022-03-19 18:35:00|1964.08|1946.28|1966.31|1948.51|1966.48|1948.68|1963.9|1946.1|397
1647715200000|2022-03-19 18:40:00|1966.24|1948.44|1964.41|1946.61|1967.97|1950.17|1964.23|1946.43|395
1647715500000|2022-03-19 18:45:00|1964.39|1946.59|1967.73|1949.93|1968.38|1950.58|1964.39|1946.59|453
1647715800000|2022-03-19 18:50:00|1967.74|1949.94|1971.07|1953.27|1973.41|1955.61|1967.73|1949.93|411
1647716100000|2022-03-19 18:55:00|1971.06|1953.26|1968.85|1951.05|1971.25|1953.45|1968.85|1951.05|354
1647716400000|2022-03-19 19:00:00|1968.86|1951.06|1964.65|1946.85|1970.24|1952.44|1961.39|1943.59|446
1647716700000|2022-03-19 19:05:00|1964.68|1946.88|1963.97|1946.17|1964.89|1947.09|1956.02|1938.22|687
1647717000000|2022-03-19 19:10:00|1963.92|1946.12|1961.94|1944.14|1964.22|1946.42|1960.09|1942.29|534
1647717300000|2022-03-19 19:15:00|1961.98|1944.18|1961.26|1943.46|1963.16|1945.36|1961.18|1943.38|388
1647717600000|2022-03-19 19:20:00|1961.29|1943.49|1960.02|1942.22|1961.29|1943.49|1958.12|1940.32|372
1647717900000|2022-03-19 19:25:00|1959.98|1942.18|1955.94|1938.14|1960.17|1942.37|1955.78|1937.98|307
1647718200000|2022-03-19 19:30:00|1955.98|1938.18|1951.09|1933.29|1955.99|1938.19|1949.84|1932.04|489
1647718500000|2022-03-19 19:35:00|1951.17|1933.37|1955.84|1938.04|1956.82|1939.02|1950.62|1932.82|435
1647718800000|2022-03-19 19:40:00|1955.85|1938.05|1957.79|1939.99|1960.49|1942.69|1954.46|1936.66|464
1647719100000|2022-03-19 19:45:00|1957.81|1940.01|1956.4|1938.6|1961.95|1944.15|1956.25|1938.45|292
1647719400000|2022-03-19 19:50:00|1956.39|1938.59|1959.61|1941.81|1960.18|1942.38|1956.21|1938.41|437
1647719700000|2022-03-19 19:55:00|1959.62|1941.82|1959.09|1941.29|1961.17|1943.37|1957.37|1939.57|493
1647720000000|2022-03-19 20:00:00|1959.1|1941.3|1950.94|1933.14|1959.92|1942.12|1948.82|1931.02|438
1647720300000|2022-03-19 20:05:00|1950.95|1933.15|1952.97|1935.17|1954.45|1936.65|1948.25|1930.45|488
1647720600000|2022-03-19 20:10:00|1953|1935.2|1955.79|1937.99|1955.87|1938.07|1950.12|1932.32|378
1647720900000|2022-03-19 20:15:00|1955.8|1938|1959.98|1942.18|1960.03|1942.23|1954.83|1937.03|351
1647721200000|2022-03-19 20:20:00|1959.96|1942.16|1961.02|1943.22|1962.05|1944.25|1959.5|1941.7|308
1647721500000|2022-03-19 20:25:00|1961.01|1943.21|1961.63|1943.83|1962.07|1944.27|1960.86|1943.06|269
1647721800000|2022-03-19 20:30:00|1961.64|1943.84|1966.09|1948.29|1966.65|1948.85|1960.77|1942.97|314
1647722100000|2022-03-19 20:35:00|1966.17|1948.37|1972.47|1954.67|1973.68|1955.88|1966.17|1948.37|424
1647722400000|2022-03-19 20:40:00|1972.48|1954.68|1973.07|1955.27|1978.6|1960.8|1969.36|1951.56|834
1647722700000|2022-03-19 20:45:00|1973.09|1955.29|1976.03|1958.23|1977.15|1959.35|1970.83|1953.03|637
1647723000000|2022-03-19 20:50:00|1976.05|1958.25|1976.94|1959.14|1978.12|1960.32|1973.67|1955.87|482
1647723300000|2022-03-19 20:55:00|1976.95|1959.15|1971.65|1953.85|1977.19|1959.39|1971.65|1953.85|479
1647723600000|2022-03-19 21:00:00|1971.64|1953.84|1971.34|1953.54|1974.07|1956.27|1970.21|1952.41|452
1647723900000|2022-03-19 21:05:00|1971.42|1953.62|1972.21|1954.41|1972.6|1954.8|1970.84|1953.04|313
1647724200000|2022-03-19 21:10:00|1972.31|1954.51|1970.36|1952.56|1972.55|1954.75|1970.03|1952.23|358
1647724500000|2022-03-19 21:15:00|1970.32|1952.52|1969.37|1951.57|1970.84|1953.04|1968.76|1950.96|224
1647724800000|2022-03-19 21:20:00|1969.46|1951.66|1971.15|1953.35|1972.05|1954.25|1969.46|1951.66|210
1647725100000|2022-03-19 21:25:00|1971.16|1953.36|1974.93|1957.13|1975.01|1957.21|1971.14|1953.34|246
1647725400000|2022-03-19 21:30:00|1974.88|1957.08|1974.08|1956.28|1975.2|1957.4|1974.05|1956.25|237
1647725700000|2022-03-19 21:35:00|1974.1|1956.3|1978.45|1960.65|1978.49|1960.69|1974.1|1956.3|245
1647726000000|2022-03-19 21:40:00|1978.43|1960.63|1976.42|1958.62|1978.91|1961.11|1976.38|1958.58|274
1647726300000|2022-03-19 21:45:00|1976.45|1958.65|1976.9|1959.1|1977.4|1959.6|1975.54|1957.74|260
1647726600000|2022-03-19 21:50:00|1976.91|1959.11|1975.16|1957.36|1977.01|1959.21|1975.12|1957.32|233
1647726900000|2022-03-19 21:55:00|1975.14|1957.34|1964.21|1946.41|1975.15|1957.35|1964.07|1946.27|360
1647727200000|2022-03-19 22:00:00|1964.11|1946.31|1962.35|1944.55|1966.36|1948.56|1960.34|1942.54|475
1647727500000|2022-03-19 22:05:00|1962.47|1944.67|1952.43|1934.63|1967.36|1949.56|1951.66|1933.86|583
1647727800000|2022-03-19 22:10:00|1952.57|1934.77|1944.88|1927.08|1954.11|1936.31|1943.27|1925.47|678
1647728100000|2022-03-19 22:15:00|1944.87|1927.07|1942.32|1924.52|1949.03|1931.23|1928.41|1910.61|853
1647728400000|2022-03-19 22:20:00|1942.22|1924.42|1934.74|1916.94|1942.3|1924.5|1929.89|1912.09|659
1647728700000|2022-03-19 22:25:00|1934.7|1916.9|1940.22|1922.42|1941.58|1923.78|1933.68|1915.88|570
1647729000000|2022-03-19 22:30:00|1940.16|1922.36|1935.65|1917.85|1941.14|1923.34|1933.8|1916|401
1647729300000|2022-03-19 22:35:00|1936.22|1918.42|1938.77|1920.97|1939.24|1921.44|1935.93|1918.13|397
1647729600000|2022-03-19 22:40:00|1939.07|1921.27|1943.21|1925.41|1943.31|1925.51|1934.41|1916.61|559
1647729900000|2022-03-19 22:45:00|1943.3|1925.5|1942.08|1924.28|1945.52|1927.72|1939.27|1921.47|619
1647730200000|2022-03-19 22:50:00|1942.21|1924.41|1945.44|1927.64|1946.05|1928.25|1941.8|1924|535
1647730500000|2022-03-19 22:55:00|1945.49|1927.69|1945.4|1927.6|1947.5|1929.7|1944.38|1926.58|487
1647730800000|2022-03-19 23:00:00|1945.39|1927.59|1943.09|1925.29|1945.4|1927.6|1941.16|1923.36|360
1647731100000|2022-03-19 23:05:00|1943.16|1925.36|1945.01|1927.21|1946.97|1929.17|1942.41|1924.61|533
1647731400000|2022-03-19 23:10:00|1944.99|1927.19|1946.13|1928.33|1946.13|1928.33|1941.65|1923.85|457
1647731700000|2022-03-19 23:15:00|1946.01|1928.21|1952.43|1934.63|1952.86|1935.06|1944.48|1926.68|508
1647732000000|2022-03-19 23:20:00|1952.39|1934.59|1954.5|1936.7|1955.39|1937.59|1952.32|1934.52|473
1647732300000|2022-03-19 23:25:00|1954.58|1936.78|1953.61|1935.81|1954.7|1936.9|1950.37|1932.57|373
1647732600000|2022-03-19 23:30:00|1953.6|1935.8|1951.89|1934.09|1953.7|1935.9|1951.28|1933.48|255
1647732900000|2022-03-19 23:35:00|1951.69|1933.89|1938.14|1920.34|1951.89|1934.09|1936.86|1919.06|686
1647733200000|2022-03-19 23:40:00|1938.13|1920.33|1937.43|1919.63|1942.45|1924.65|1937.39|1919.59|465
1647733500000|2022-03-19 23:45:00|1937.44|1919.64|1936.5|1918.7|1942.29|1924.49|1935.59|1917.79|435
1647733800000|2022-03-19 23:50:00|1936.49|1918.69|1942.97|1925.17|1943.12|1925.32|1936.12|1918.32|574
1647734100000|2022-03-19 23:55:00|1942.98|1925.18|1949.24|1931.44|1950.16|1932.36|1942.97|1925.17|457
1647734400000|2022-03-20 00:00:00|1949.32|1931.52|1951.82|1934.02|1952.69|1934.89|1946.03|1928.23|574
1647734700000|2022-03-20 00:05:00|1951.85|1934.05|1949.89|1932.09|1955.54|1937.74|1949.67|1931.87|693
1647735000000|2022-03-20 00:10:00|1949.85|1932.05|1949.76|1931.96|1950.54|1932.74|1944.02|1926.22|469
1647735300000|2022-03-20 00:15:00|1949.72|1931.92|1946.88|1929.08|1949.92|1932.12|1944.36|1926.56|602
1647735600000|2022-03-20 00:20:00|1946.92|1929.12|1942.1|1924.3|1947.4|1929.6|1941.71|1923.91|533
1647735900000|2022-03-20 00:25:00|1941.86|1924.06|1935.4|1917.6|1942.09|1924.29|1933.4|1915.6|409
1647736200000|2022-03-20 00:30:00|1935.38|1917.58|1925.22|1907.42|1936.63|1918.83|1925.22|1907.42|484
1647736500000|2022-03-20 00:35:00|1925.17|1907.37|1932.55|1914.75|1935.01|1917.21|1923.07|1905.27|729
1647736800000|2022-03-20 00:40:00|1932.43|1914.63|1935.08|1917.28|1937.8|1920|1932.2|1914.4|408
1647737100000|2022-03-20 00:45:00|1935.12|1917.32|1933.61|1915.81|1937.13|1919.33|1930.38|1912.58|477
1647737400000|2022-03-20 00:50:00|1933.64|1915.84|1933.11|1915.31|1934.37|1916.57|1930.27|1912.47|460
1647737700000|2022-03-20 00:55:00|1933.1|1915.3|1933.14|1915.34|1933.21|1915.41|1929.06|1911.26|398
1647738000000|2022-03-20 01:00:00|1933.1|1915.3|1929.78|1911.98|1935.08|1917.28|1929.48|1911.68|504
1647738300000|2022-03-20 01:05:00|1929.75|1911.95|1929.38|1911.58|1932.25|1914.45|1929.24|1911.44|314
1647738600000|2022-03-20 01:10:00|1929.46|1911.66|1925.57|1907.77|1929.49|1911.69|1924.7|1906.9|419
1647738900000|2022-03-20 01:15:00|1925.56|1907.76|1925.16|1907.36|1928.07|1910.27|1918.22|1900.42|647
1647739200000|2022-03-20 01:20:00|1925.17|1907.37|1927.9|1910.1|1927.9|1910.1|1921.99|1904.19|685
1647739500000|2022-03-20 01:25:00|1927.8|1910|1930.36|1912.56|1932.63|1914.83|1927.73|1909.93|423
1647739800000|2022-03-20 01:30:00|1930.34|1912.54|1925.37|1907.57|1931.98|1914.18|1925.17|1907.37|497
1647740100000|2022-03-20 01:35:00|1925.36|1907.56|1925.16|1907.36|1927.14|1909.34|1924.82|1907.02|448
1647740400000|2022-03-20 01:40:00|1925.18|1907.38|1928.94|1911.14|1931.04|1913.24|1924.04|1906.24|600
1647740700000|2022-03-20 01:45:00|1928.95|1911.15|1934.94|1917.14|1937.75|1919.95|1928.95|1911.15|591
1647741000000|2022-03-20 01:50:00|1934.92|1917.12|1935.26|1917.46|1935.63|1917.83|1933.87|1916.07|360
1647741300000|2022-03-20 01:55:00|1935.24|1917.44|1936.2|1918.4|1936.24|1918.44|1935.05|1917.25|309
1647741600000|2022-03-20 02:00:00|1936.18|1918.38|1925.14|1907.34|1936.31|1918.51|1925.14|1907.34|519
1647741900000|2022-03-20 02:05:00|1925.11|1907.31|1930.37|1912.57|1931.34|1913.54|1925.08|1907.28|502
1647742200000|2022-03-20 02:10:00|1930.39|1912.59|1931.02|1913.22|1931.73|1913.93|1929.97|1912.17|284
1647742500000|2022-03-20 02:15:00|1931.01|1913.21|1931.13|1913.33|1932.07|1914.27|1929.19|1911.39|407
1647742800000|2022-03-20 02:20:00|1931.14|1913.34|1929.97|1912.17|1931.16|1913.36|1929.15|1911.35|289
1647743100000|2022-03-20 02:25:00|1930.01|1912.21|1926.07|1908.27|1930.01|1912.21|1924.26|1906.46|440
1647743400000|2022-03-20 02:30:00|1925.95|1908.15|1923.32|1905.52|1926.26|1908.46|1922.99|1905.19|372
1647743700000|2022-03-20 02:35:00|1923.34|1905.54|1921.63|1903.83|1924.45|1906.65|1921.18|1903.38|372
1647744000000|2022-03-20 02:40:00|1921.37|1903.57|1922.4|1904.6|1923.03|1905.23|1921.37|1903.57|239
1647744300000|2022-03-20 02:45:00|1922.37|1904.57|1924.02|1906.22|1925.23|1907.43|1922.35|1904.55|383
1647744600000|2022-03-20 02:50:00|1923.97|1906.17|1922.19|1904.39|1925.17|1907.37|1922.16|1904.36|371
1647744900000|2022-03-20 02:55:00|1922.3|1904.5|1924.4|1906.6|1924.87|1907.07|1922|1904.2|334
1647745200000|2022-03-20 03:00:00|1924.45|1906.65|1928.67|1910.87|1929.12|1911.32|1924.22|1906.42|405
1647745500000|2022-03-20 03:05:00|1928.63|1910.83|1929.16|1911.36|1930.88|1913.08|1927.79|1909.99|330
1647745800000|2022-03-20 03:10:00|1929.3|1911.5|1926.18|1908.38|1929.42|1911.62|1923.84|1906.04|375
1647746100000|2022-03-20 03:15:00|1926.21|1908.41|1928.65|1910.85|1929.99|1912.19|1926.21|1908.41|315
1647746400000|2022-03-20 03:20:00|1928.66|1910.86|1930.9|1913.1|1932.58|1914.78|1928.62|1910.82|423
1647746700000|2022-03-20 03:25:00|1930.89|1913.09|1932.12|1914.32|1932.43|1914.63|1929.06|1911.26|422
1647747000000|2022-03-20 03:30:00|1932.1|1914.3|1933.88|1916.08|1934.78|1916.98|1932.1|1914.3|406
1647747300000|2022-03-20 03:35:00|1933.87|1916.07|1935.06|1917.26|1935.63|1917.83|1933.87|1916.07|203
1647747600000|2022-03-20 03:40:00|1935.09|1917.29|1936.61|1918.81|1936.74|1918.94|1934.91|1917.11|178
1647747900000|2022-03-20 03:45:00|1936.75|1918.95|1936.18|1918.38|1937.75|1919.95|1933.09|1915.29|286
1647748200000|2022-03-20 03:50:00|1936.25|1918.45|1934.92|1917.12|1937.05|1919.25|1934.71|1916.91|279
1647748500000|2022-03-20 03:55:00|1934.91|1917.11|1933.55|1915.75|1935.1|1917.3|1931.88|1914.08|305
1647748800000|2022-03-20 04:00:00|1933.57|1915.77|1929.89|1912.09|1933.97|1916.17|1929.19|1911.39|394
1647749100000|2022-03-20 04:05:00|1929.88|1912.08|1933.93|1916.13|1934.05|1916.25|1929.53|1911.73|358
1647749400000|2022-03-20 04:10:00|1933.86|1916.06|1934.47|1916.67|1935.25|1917.45|1931.24|1913.44|369
1647749700000|2022-03-20 04:15:00|1934.44|1916.64|1932.39|1914.59|1934.83|1917.03|1931.28|1913.48|425
1647750000000|2022-03-20 04:20:00|1932.38|1914.58|1933.4|1915.6|1933.58|1915.78|1931.2|1913.4|398
1647750300000|2022-03-20 04:25:00|1933.56|1915.76|1931.31|1913.51|1934.98|1917.18|1931.31|1913.51|400
1647750600000|2022-03-20 04:30:00|1931.22|1913.42|1930.89|1913.09|1931.6|1913.8|1928.92|1911.12|410
1647750900000|2022-03-20 04:35:00|1930.85|1913.05|1930.89|1913.09|1931.37|1913.57|1929.72|1911.92|441
1647751200000|2022-03-20 04:40:00|1931|1913.2|1931.79|1913.99|1933.03|1915.23|1930.96|1913.16|385
1647751500000|2022-03-20 04:45:00|1931.76|1913.96|1928.77|1910.97|1931.82|1914.02|1928.75|1910.95|371
1647751800000|2022-03-20 04:50:00|1928.76|1910.96|1928.91|1911.11|1930.48|1912.68|1928.71|1910.91|364
1647752100000|2022-03-20 04:55:00|1928.94|1911.14|1929.03|1911.23|1929.39|1911.59|1928.49|1910.69|450
1647752400000|2022-03-20 05:00:00|1929.01|1911.21|1928.91|1911.11|1932|1914.2|1926.75|1908.95|461
1647752700000|2022-03-20 05:05:00|1928.9|1911.1|1930.46|1912.66|1930.46|1912.66|1928.04|1910.24|361
1647753000000|2022-03-20 05:10:00|1930.47|1912.67|1936.88|1919.08|1936.91|1919.11|1930.16|1912.36|380
1647753300000|2022-03-20 05:15:00|1936.89|1919.09|1934.93|1917.13|1938.42|1920.62|1934.02|1916.22|376
1647753600000|2022-03-20 05:20:00|1934.91|1917.11|1937.01|1919.21|1937.05|1919.25|1934.44|1916.64|296
1647753900000|2022-03-20 05:25:00|1937.02|1919.22|1931.86|1914.06|1937.08|1919.28|1931.86|1914.06|437
1647754200000|2022-03-20 05:30:00|1931.83|1914.03|1930.89|1913.09|1932.42|1914.62|1928.33|1910.53|438
1647754500000|2022-03-20 05:35:00|1930.9|1913.1|1932.73|1914.93|1933.15|1915.35|1929.08|1911.28|355
1647754800000|2022-03-20 05:40:00|1932.72|1914.92|1932.1|1914.3|1934.31|1916.51|1931.79|1913.99|253
1647755100000|2022-03-20 05:45:00|1932.07|1914.27|1931.85|1914.05|1932.94|1915.14|1931.71|1913.91|173
1647755400000|2022-03-20 05:50:00|1931.86|1914.06|1933.66|1915.86|1933.79|1915.99|1931.85|1914.05|382
1647755700000|2022-03-20 05:55:00|1933.64|1915.84|1935.8|1918|1936.47|1918.67|1933.59|1915.79|355
1647756000000|2022-03-20 06:00:00|1935.89|1918.09|1934.01|1916.21|1935.89|1918.09|1933.92|1916.12|322
1647756300000|2022-03-20 06:05:00|1934.07|1916.27|1934.48|1916.68|1934.93|1917.13|1932.8|1915|320
1647756600000|2022-03-20 06:10:00|1934.5|1916.7|1937.65|1919.85|1937.69|1919.89|1934.5|1916.7|217
1647756900000|2022-03-20 06:15:00|1937.7|1919.9|1942.78|1924.98|1942.78|1924.98|1937.7|1919.9|325
1647757200000|2022-03-20 06:20:00|1942.87|1925.07|1945.34|1927.54|1945.4|1927.6|1941.01|1923.21|328
1647757500000|2022-03-20 06:25:00|1945.3|1927.5|1945.18|1927.38|1947.65|1929.85|1944.51|1926.71|405
1647757800000|2022-03-20 06:30:00|1945.15|1927.35|1941.81|1924.01|1945.15|1927.35|1940.77|1922.97|385
1647758100000|2022-03-20 06:35:00|1941.82|1924.02|1941.47|1923.67|1942.36|1924.56|1940.5|1922.7|286
1647758400000|2022-03-20 06:40:00|1941.48|1923.68|1944.13|1926.33|1944.54|1926.74|1941.38|1923.58|236
1647758700000|2022-03-20 06:45:00|1944.11|1926.31|1946.8|1929|1946.82|1929.02|1941.8|1924|307
1647759000000|2022-03-20 06:50:00|1946.81|1929.01|1942.51|1924.71|1946.81|1929.01|1941.99|1924.19|307
1647759300000|2022-03-20 06:55:00|1942.59|1924.79|1938.08|1920.28|1942.67|1924.87|1938.06|1920.26|338
1647759600000|2022-03-20 07:00:00|1938.09|1920.29|1941.77|1923.97|1942.71|1924.91|1937.1|1919.3|295
1647759900000|2022-03-20 07:05:00|1941.75|1923.95|1943.83|1926.03|1943.92|1926.12|1940.38|1922.58|241
1647760200000|2022-03-20 07:10:00|1943.84|1926.04|1940.73|1922.93|1944.59|1926.79|1940.53|1922.73|154
1647760500000|2022-03-20 07:15:00|1940.72|1922.92|1939.43|1921.63|1942.54|1924.74|1939.43|1921.63|261
1647760800000|2022-03-20 07:20:00|1939.41|1921.61|1940.65|1922.85|1942.5|1924.7|1939.34|1921.54|279
1647761100000|2022-03-20 07:25:00|1940.67|1922.87|1939.98|1922.18|1941.77|1923.97|1939.83|1922.03|253
1647761400000|2022-03-20 07:30:00|1940|1922.2|1940.08|1922.28|1942.4|1924.6|1939.65|1921.85|241
1647761700000|2022-03-20 07:35:00|1940.09|1922.29|1927.66|1909.86|1940.09|1922.29|1915.3|1897.5|700
1647762000000|2022-03-20 07:40:00|1927.71|1909.91|1926.88|1909.08|1928.72|1910.92|1923.12|1905.32|412
1647762300000|2022-03-20 07:45:00|1926.87|1909.07|1921.87|1904.07|1927.77|1909.97|1920.15|1902.35|589
1647762600000|2022-03-20 07:50:00|1921.86|1904.06|1924.94|1907.14|1926.15|1908.35|1921.79|1903.99|529
1647762900000|2022-03-20 07:55:00|1924.99|1907.19|1924.6|1906.8|1925.78|1907.98|1923.29|1905.49|325
1647763200000|2022-03-20 08:00:00|1924.96|1907.16|1923|1905.2|1925.6|1907.8|1922.83|1905.03|400
1647763500000|2022-03-20 08:05:00|1923.03|1905.23|1923.58|1905.78|1924.07|1906.27|1920.3|1902.5|332
1647763800000|2022-03-20 08:10:00|1923.6|1905.8|1926.04|1908.24|1927.05|1909.25|1923.6|1905.8|395
1647764100000|2022-03-20 08:15:00|1925.9|1908.1|1929.32|1911.52|1931.42|1913.62|1925.88|1908.08|493
1647764400000|2022-03-20 08:20:00|1929.21|1911.41|1929.93|1912.13|1930.46|1912.66|1927.18|1909.38|360
1647764700000|2022-03-20 08:25:00|1929.84|1912.04|1926.86|1909.06|1930.16|1912.36|1926.83|1909.03|317
1647765000000|2022-03-20 08:30:00|1926.96|1909.16|1930.75|1912.95|1930.9|1913.1|1926.8|1909|388
1647765300000|2022-03-20 08:35:00|1930.76|1912.96|1930.88|1913.08|1931.19|1913.39|1930.62|1912.82|255
1647765600000|2022-03-20 08:40:00|1930.89|1913.09|1927.89|1910.09|1930.89|1913.09|1926.62|1908.82|285
1647765900000|2022-03-20 08:45:00|1927.86|1910.06|1927.68|1909.88|1928.22|1910.42|1925.06|1907.26|297
1647766200000|2022-03-20 08:50:00|1927.7|1909.9|1928|1910.2|1929.21|1911.41|1926.92|1909.12|341
1647766500000|2022-03-20 08:55:00|1927.99|1910.19|1928.8|1911|1929.37|1911.57|1926.99|1909.19|301
1647766800000|2022-03-20 09:00:00|1928.79|1910.99|1925.13|1907.33|1928.79|1910.99|1925.13|1907.33|380
1647767100000|2022-03-20 09:05:00|1925.14|1907.34|1923.34|1905.54|1925.43|1907.63|1922.99|1905.19|430
1647767400000|2022-03-20 09:10:00|1923.32|1905.52|1920.08|1902.28|1925.3|1907.5|1920.01|1902.21|308
1647767700000|2022-03-20 09:15:00|1920.12|1902.32|1914.98|1897.18|1923.37|1905.57|1912.29|1894.49|649
1647768000000|2022-03-20 09:20:00|1914.8|1897|1902.68|1884.88|1915.03|1897.23|1900.64|1882.84|589
1647768300000|2022-03-20 09:25:00|1902.67|1884.87|1897.32|1879.52|1904.58|1886.78|1896.16|1878.36|630
1647768600000|2022-03-20 09:30:00|1897.31|1879.51|1895.56|1877.76|1898.01|1880.21|1883.27|1865.47|893
1647768900000|2022-03-20 09:35:00|1895.68|1877.88|1903.02|1885.22|1903.05|1885.25|1893.71|1875.91|486
1647769200000|2022-03-20 09:40:00|1903|1885.2|1900.59|1882.79|1903|1885.2|1899.02|1881.22|539
1647769500000|2022-03-20 09:45:00|1900.53|1882.73|1900.04|1882.24|1902.4|1884.6|1894.84|1877.04|682
1647769800000|2022-03-20 09:50:00|1900.05|1882.25|1901.32|1883.52|1901.47|1883.67|1898.67|1880.87|352
1647770100000|2022-03-20 09:55:00|1901.31|1883.51|1904.65|1886.85|1906.82|1889.02|1900.25|1882.45|385
1647770400000|2022-03-20 10:00:00|1904.72|1886.92|1900.2|1882.4|1905.08|1887.28|1895.56|1877.76|585
1647770700000|2022-03-20 10:05:00|1900.23|1882.43|1897.02|1879.22|1901.32|1883.52|1896.42|1878.62|492
1647771000000|2022-03-20 10:10:00|1896.85|1879.05|1900.36|1882.56|1900.48|1882.68|1896.21|1878.41|375
1647771300000|2022-03-20 10:15:00|1898.29|1880.49|1900.31|1882.51|1900.46|1882.66|1894.17|1876.37|502
1647771600000|2022-03-20 10:20:00|1900.32|1882.52|1900.38|1882.58|1902.86|1885.06|1900.05|1882.25|401
1647771900000|2022-03-20 10:25:00|1900.36|1882.56|1905.65|1887.85|1905.66|1887.86|1900.36|1882.56|310
1647772200000|2022-03-20 10:30:00|1905.66|1887.86|1907.66|1889.86|1907.72|1889.92|1905.47|1887.67|250
1647772500000|2022-03-20 10:35:00|1907.49|1889.69|1912.35|1894.55|1912.35|1894.55|1907.48|1889.68|328
1647772800000|2022-03-20 10:40:00|1912.33|1894.53|1901.88|1884.08|1913.3|1895.5|1897.89|1880.09|653
1647773100000|2022-03-20 10:45:00|1901.95|1884.15|1902.84|1885.04|1903.15|1885.35|1900.11|1882.31|514
1647773400000|2022-03-20 10:50:00|1902.81|1885.01|1898|1880.2|1904.5|1886.7|1898|1880.2|465
1647773700000|2022-03-20 10:55:00|1897.98|1880.18|1900.08|1882.28|1900.57|1882.77|1897.94|1880.14|320
1647774000000|2022-03-20 11:00:00|1900.03|1882.23|1900.84|1883.04|1901.29|1883.49|1895.49|1877.69|420
1647774300000|2022-03-20 11:05:00|1900.89|1883.09|1899.95|1882.15|1901.56|1883.76|1899.73|1881.93|266
1647774600000|2022-03-20 11:10:00|1900.04|1882.24|1899.12|1881.32|1900.05|1882.25|1898.26|1880.46|299
1647774900000|2022-03-20 11:15:00|1899.14|1881.34|1896.42|1878.62|1899.15|1881.35|1895.53|1877.73|361
1647775200000|2022-03-20 11:20:00|1896.43|1878.63|1900.07|1882.27|1900.18|1882.38|1895.94|1878.14|425
1647775500000|2022-03-20 11:25:00|1900.01|1882.21|1896.31|1878.51|1900.28|1882.48|1896.3|1878.5|382
1647775800000|2022-03-20 11:30:00|1896.25|1878.45|1891.2|1873.4|1897.15|1879.35|1890.13|1872.33|395
1647776100000|2022-03-20 11:35:00|1891.29|1873.49|1894.03|1876.23|1896|1878.2|1891.29|1873.49|341
1647776400000|2022-03-20 11:40:00|1894.02|1876.22|1896.13|1878.33|1896.25|1878.45|1891.75|1873.95|426
1647776700000|2022-03-20 11:45:00|1896.16|1878.36|1891.02|1873.22|1898.28|1880.48|1890.07|1872.27|430
1647777000000|2022-03-20 11:50:00|1890.98|1873.18|1886.07|1868.27|1891.08|1873.28|1877.39|1859.59|689
1647777300000|2022-03-20 11:55:00|1886.14|1868.34|1879.06|1861.26|1886.14|1868.34|1878.21|1860.41|725
1647777600000|2022-03-20 12:00:00|1879.07|1861.27|1876.03|1858.23|1883.92|1866.12|1872.52|1854.72|820
1647777900000|2022-03-20 12:05:00|1875.94|1858.14|1870.95|1853.15|1876.13|1858.33|1863.32|1845.52|819
1647778200000|2022-03-20 12:10:00|1871.01|1853.21|1871.49|1853.69|1872.44|1854.64|1865.79|1847.99|588
1647778500000|2022-03-20 12:15:00|1871.5|1853.7|1879.01|1861.21|1879.46|1861.66|1869.91|1852.11|612
1647778800000|2022-03-20 12:20:00|1878.9|1861.1|1881.49|1863.69|1882.36|1864.56|1877.59|1859.79|473
1647779100000|2022-03-20 12:25:00|1881.57|1863.77|1882.58|1864.78|1884.95|1867.15|1880.68|1862.88|413
1647779400000|2022-03-20 12:30:00|1882.5|1864.7|1887.16|1869.36|1887.23|1869.43|1880.09|1862.29|514
1647779700000|2022-03-20 12:35:00|1886.96|1869.16|1887.15|1869.35|1888.22|1870.42|1884.81|1867.01|419
1647780000000|2022-03-20 12:40:00|1887.16|1869.36|1888.33|1870.53|1888.36|1870.56|1885.46|1867.66|211
1647780300000|2022-03-20 12:45:00|1888.34|1870.54|1888.77|1870.97|1888.94|1871.14|1884.87|1867.07|358
1647780600000|2022-03-20 12:50:00|1888.78|1870.98|1888.15|1870.35|1889.55|1871.75|1886.85|1869.05|296
1647780900000|2022-03-20 12:55:00|1888.39|1870.59|1887.1|1869.3|1888.92|1871.12|1886.14|1868.34|406
1647781200000|2022-03-20 13:00:00|1887.18|1869.38|1885.07|1867.27|1889.54|1871.74|1884.04|1866.24|476
1647781500000|2022-03-20 13:05:00|1885.1|1867.3|1884.48|1866.68|1885.14|1867.34|1880.59|1862.79|555
1647781800000|2022-03-20 13:10:00|1884.61|1866.81|1884.5|1866.7|1885.13|1867.33|1879.75|1861.95|520
1647782100000|2022-03-20 13:15:00|1884.48|1866.68|1885.01|1867.21|1888.41|1870.61|1884.41|1866.61|510
1647782400000|2022-03-20 13:20:00|1885|1867.2|1886.99|1869.19|1887|1869.2|1884.8|1867|445
1647782700000|2022-03-20 13:25:00|1886.98|1869.18|1888.44|1870.64|1890.67|1872.87|1885.7|1867.9|396
1647783000000|2022-03-20 13:30:00|1888.41|1870.61|1890.66|1872.86|1892.22|1874.42|1888.36|1870.56|372
1647783300000|2022-03-20 13:35:00|1890.67|1872.87|1886.88|1869.08|1890.69|1872.89|1886.48|1868.68|486
1647783600000|2022-03-20 13:40:00|1887.03|1869.23|1893.67|1875.87|1893.67|1875.87|1886.94|1869.14|318
1647783900000|2022-03-20 13:45:00|1893.71|1875.91|1891.03|1873.23|1893.75|1875.95|1891|1873.2|332
1647784200000|2022-03-20 13:50:00|1891.04|1873.24|1889.77|1871.97|1891.84|1874.04|1889.43|1871.63|386
1647784500000|2022-03-20 13:55:00|1889.78|1871.98|1886.1|1868.3|1889.95|1872.15|1885.87|1868.07|447
1647784800000|2022-03-20 14:00:00|1886.06|1868.26|1891.83|1874.03|1895.51|1877.71|1883.58|1865.78|722
1647785100000|2022-03-20 14:05:00|1891.8|1874|1893.55|1875.75|1894.04|1876.24|1885.92|1868.12|655
1647785400000|2022-03-20 14:10:00|1893.54|1875.74|1891.79|1873.99|1893.96|1876.16|1890.74|1872.94|400
1647785700000|2022-03-20 14:15:00|1891.76|1873.96|1894.36|1876.56|1894.37|1876.57|1890.8|1873|333
1647786000000|2022-03-20 14:20:00|1894.34|1876.54|1892.09|1874.29|1894.34|1876.54|1891.71|1873.91|497
1647786300000|2022-03-20 14:25:00|1892.08|1874.28|1888.38|1870.58|1892.26|1874.46|1888.23|1870.43|432
1647786600000|2022-03-20 14:30:00|1888.3|1870.5|1886.28|1868.48|1890.12|1872.32|1885.96|1868.16|481
1647786900000|2022-03-20 14:35:00|1886.27|1868.47|1886.15|1868.35|1889.08|1871.28|1885.19|1867.39|374
1647787200000|2022-03-20 14:40:00|1886.16|1868.36|1879.55|1861.75|1886.28|1868.48|1879.21|1861.41|469
1647787500000|2022-03-20 14:45:00|1879.59|1861.79|1878.3|1860.5|1883.95|1866.15|1875.94|1858.14|586
1647787800000|2022-03-20 14:50:00|1878.29|1860.49|1879.82|1862.02|1881.08|1863.28|1875.37|1857.57|417
1647788100000|2022-03-20 14:55:00|1879.75|1861.95|1879.06|1861.26|1879.98|1862.18|1875.95|1858.15|493
1647788400000|2022-03-20 15:00:00|1878.99|1861.19|1879.63|1861.83|1882.2|1864.4|1877.87|1860.07|403
1647788700000|2022-03-20 15:05:00|1879.64|1861.84|1883.51|1865.71|1883.51|1865.71|1878.6|1860.8|420
1647789000000|2022-03-20 15:10:00|1884.02|1866.22|1888.12|1870.32|1888.31|1870.51|1883.74|1865.94|359
1647789300000|2022-03-20 15:15:00|1888.11|1870.31|1884.19|1866.39|1888.19|1870.39|1884.02|1866.22|413
1647789600000|2022-03-20 15:20:00|1884.21|1866.41|1880.92|1863.12|1884.28|1866.48|1880.72|1862.92|421
1647789900000|2022-03-20 15:25:00|1880.94|1863.14|1874.08|1856.28|1880.94|1863.14|1872.85|1855.05|624
1647790200000|2022-03-20 15:30:00|1873.89|1856.09|1871.21|1853.41|1874.14|1856.34|1870.25|1852.45|555
1647790500000|2022-03-20 15:35:00|1871.17|1853.37|1870.55|1852.75|1871.46|1853.66|1870.21|1852.41|270
1647790800000|2022-03-20 15:40:00|1870.93|1853.13|1870.33|1852.53|1872.5|1854.7|1870.24|1852.44|270
1647791100000|2022-03-20 15:45:00|1870.34|1852.54|1868.69|1850.89|1873.16|1855.36|1867.33|1849.53|345
1647791400000|2022-03-20 15:50:00|1868.68|1850.88|1872.32|1854.52|1873.91|1856.11|1867.31|1849.51|490
1647791700000|2022-03-20 15:55:00|1872.42|1854.62|1870.14|1852.34|1874.34|1856.54|1869.78|1851.98|324
1647792000000|2022-03-20 16:00:00|1870.27|1852.47|1865.17|1847.37|1870.96|1853.16|1864.41|1846.61|555
1647792300000|2022-03-20 16:05:00|1865.13|1847.33|1870.21|1852.41|1870.78|1852.98|1862.89|1845.09|629
1647792600000|2022-03-20 16:10:00|1870.29|1852.49|1880.53|1862.73|1880.6|1862.8|1869.93|1852.13|530
1647792900000|2022-03-20 16:15:00|1880.56|1862.76|1881.96|1864.16|1885.57|1867.77|1878.75|1860.95|508
1647793200000|2022-03-20 16:20:00|1882|1864.2|1878.09|1860.29|1882|1864.2|1873.42|1855.62|603
1647793500000|2022-03-20 16:25:00|1878.17|1860.37|1880.78|1862.98|1881.13|1863.33|1877.61|1859.81|348
1647793800000|2022-03-20 16:30:00|1880.77|1862.97|1882|1864.2|1883.01|1865.21|1880.61|1862.81|404
1647794100000|2022-03-20 16:35:00|1881.94|1864.14|1880.75|1862.95|1882.36|1864.56|1878.87|1861.07|416
1647794400000|2022-03-20 16:40:00|1880.69|1862.89|1872.89|1855.09|1880.94|1863.14|1871.23|1853.43|488
1647794700000|2022-03-20 16:45:00|1872.94|1855.14|1874.27|1856.47|1875.1|1857.3|1871.82|1854.02|373
1647795000000|2022-03-20 16:50:00|1874.26|1856.46|1870.26|1852.46|1875.42|1857.62|1868.64|1850.84|415
1647795300000|2022-03-20 16:55:00|1870.27|1852.47|1870.18|1852.38|1871.07|1853.27|1866.36|1848.56|525
1647795600000|2022-03-20 17:00:00|1870.39|1852.59|1875.04|1857.24|1875.04|1857.24|1866.57|1848.77|530
1647795900000|2022-03-20 17:05:00|1875.06|1857.26|1875.07|1857.27|1877.17|1859.37|1872.83|1855.03|453
1647796200000|2022-03-20 17:10:00|1875.04|1857.24|1874.04|1856.24|1877.41|1859.61|1873.81|1856.01|412
1647796500000|2022-03-20 17:15:00|1874.05|1856.25|1874.44|1856.64|1876.6|1858.8|1873.97|1856.17|386
1647796800000|2022-03-20 17:20:00|1874.43|1856.63|1870.95|1853.15|1874.52|1856.72|1870.42|1852.62|422
1647797100000|2022-03-20 17:25:00|1870.96|1853.16|1869.04|1851.24|1871.54|1853.74|1867.31|1849.51|473
1647797400000|2022-03-20 17:30:00|1869.12|1851.32|1864.98|1847.18|1869.12|1851.32|1864.49|1846.69|468
1647797700000|2022-03-20 17:35:00|1865.27|1847.47|1856.05|1838.25|1868.01|1850.21|1853.89|1836.09|537
1647798000000|2022-03-20 17:40:00|1856.04|1838.24|1853.78|1835.98|1856.24|1838.44|1842.47|1824.67|906
1647798300000|2022-03-20 17:45:00|1853.61|1835.81|1850.36|1832.56|1856.28|1838.48|1849.8|1832|683
1647798600000|2022-03-20 17:50:00|1850.51|1832.71|1847.17|1829.37|1851.16|1833.36|1846.23|1828.43|687
1647798900000|2022-03-20 17:55:00|1847.1|1829.3|1852.82|1835.02|1853.04|1835.24|1842.57|1824.77|595
1647799200000|2022-03-20 18:00:00|1853.04|1835.24|1860.91|1843.11|1861.39|1843.59|1849.37|1831.57|490
1647799500000|2022-03-20 18:05:00|1860.79|1842.99|1862.2|1844.4|1862.83|1845.03|1856.06|1838.26|422
1647799800000|2022-03-20 18:10:00|1862.19|1844.39|1860.29|1842.49|1863|1845.2|1857.85|1840.05|506
1647800100000|2022-03-20 18:15:00|1860.26|1842.46|1862.28|1844.48|1862.4|1844.6|1859.86|1842.06|416
1647800400000|2022-03-20 18:20:00|1862.22|1844.42|1864.13|1846.33|1865.52|1847.72|1862.22|1844.42|361
1647800700000|2022-03-20 18:25:00|1864.18|1846.38|1864.01|1846.21|1865.77|1847.97|1862.83|1845.03|366
1647801000000|2022-03-20 18:30:00|1864.04|1846.24|1865.35|1847.55|1865.59|1847.79|1863.3|1845.5|429
1647801300000|2022-03-20 18:35:00|1865.33|1847.53|1864.46|1846.66|1865.4|1847.6|1863.68|1845.88|339
1647801600000|2022-03-20 18:40:00|1864.49|1846.69|1864.95|1847.15|1865.82|1848.02|1863.64|1845.84|345
1647801900000|2022-03-20 18:45:00|1864.98|1847.18|1863.7|1845.9|1865.09|1847.29|1858.12|1840.32|415
1647802200000|2022-03-20 18:50:00|1863.72|1845.92|1867.52|1849.72|1868.22|1850.42|1863.72|1845.92|286
1647802500000|2022-03-20 18:55:00|1867.55|1849.75|1870.44|1852.64|1870.44|1852.64|1863.9|1846.1|506
1647802800000|2022-03-20 19:00:00|1870.52|1852.72|1869.12|1851.32|1870.63|1852.83|1868.54|1850.74|371
1647803100000|2022-03-20 19:05:00|1869.1|1851.3|1874.47|1856.67|1875.34|1857.54|1869.06|1851.26|381
1647803400000|2022-03-20 19:10:00|1874.45|1856.65|1875.48|1857.68|1876.76|1858.96|1874.21|1856.41|452
1647803700000|2022-03-20 19:15:00|1875.5|1857.7|1875.78|1857.98|1877.73|1859.93|1873.13|1855.33|485
1647804000000|2022-03-20 19:20:00|1875.75|1857.95|1874.04|1856.24|1877.61|1859.81|1873.21|1855.41|337
1647804300000|2022-03-20 19:25:00|1874|1856.2|1877.41|1859.61|1877.41|1859.61|1871|1853.2|308
1647804600000|2022-03-20 19:30:00|1877.46|1859.66|1882.51|1864.71|1882.58|1864.78|1877.03|1859.23|389
1647804900000|2022-03-20 19:35:00|1882.54|1864.74|1883.09|1865.29|1883.76|1865.96|1881.79|1863.99|281
1647805200000|2022-03-20 19:40:00|1883.08|1865.28|1882.21|1864.41|1885.02|1867.22|1881.67|1863.87|386
1647805500000|2022-03-20 19:45:00|1882.18|1864.38|1881.3|1863.5|1882.29|1864.49|1878.78|1860.98|303
1647805800000|2022-03-20 19:50:00|1881.31|1863.51|1885.07|1867.27|1885.12|1867.32|1881.31|1863.51|399
1647806100000|2022-03-20 19:55:00|1885.02|1867.22|1886.17|1868.37|1887.63|1869.83|1884.82|1867.02|311
1647806400000|2022-03-20 20:00:00|1886.13|1868.33|1887.34|1869.54|1887.67|1869.87|1885.49|1867.69|373
1647806700000|2022-03-20 20:05:00|1887.37|1869.57|1889.74|1871.94|1891.06|1873.26|1887.37|1869.57|344
1647807000000|2022-03-20 20:10:00|1889.71|1871.91|1894.81|1877.01|1895.41|1877.61|1888.31|1870.51|621
1647807300000|2022-03-20 20:15:00|1894.86|1877.06|1889.13|1871.33|1894.9|1877.1|1888.17|1870.37|575
1647807600000|2022-03-20 20:20:00|1889.16|1871.36|1885.38|1867.58|1889.26|1871.46|1883.51|1865.71|362
1647807900000|2022-03-20 20:25:00|1885.47|1867.67|1885.45|1867.65|1887.33|1869.53|1885.18|1867.38|259
1647808200000|2022-03-20 20:30:00|1885.57|1867.77|1884.88|1867.08|1885.76|1867.96|1882.99|1865.19|429
1647808500000|2022-03-20 20:35:00|1884.92|1867.12|1881.83|1864.03|1885.06|1867.26|1880.82|1863.02|367
1647808800000|2022-03-20 20:40:00|1881.67|1863.87|1883.46|1865.66|1884.31|1866.51|1881.41|1863.61|245
1647809100000|2022-03-20 20:45:00|1883.45|1865.65|1882.09|1864.29|1883.46|1865.66|1879.37|1861.57|383
1647809400000|2022-03-20 20:50:00|1882.12|1864.32|1876.3|1858.5|1882.14|1864.34|1874.27|1856.47|538
1647809700000|2022-03-20 20:55:00|1876.32|1858.52|1870.4|1852.6|1876.32|1858.52|1867.52|1849.72|452
1647810000000|2022-03-20 21:00:00|1870.41|1852.61|1863.84|1846.04|1870.41|1852.61|1861.07|1843.27|482
1647810300000|2022-03-20 21:05:00|1863.82|1846.02|1867.99|1850.19|1868.09|1850.29|1863.82|1846.02|311
1647810600000|2022-03-20 21:10:00|1867.98|1850.18|1873.44|1855.64|1874.07|1856.27|1867.87|1850.07|335
1647810900000|2022-03-20 21:15:00|1873.42|1855.62|1877.4|1859.6|1878.63|1860.83|1873.13|1855.33|272
1647811200000|2022-03-20 21:20:00|1877.36|1859.56|1877.7|1859.9|1878.42|1860.62|1876.56|1858.76|159
1647811500000|2022-03-20 21:25:00|1877.63|1859.83|1883.54|1865.74|1883.72|1865.92|1877.37|1859.57|116
1647811800000|2022-03-20 21:30:00|1883.58|1865.78|1882.19|1864.39|1884.77|1866.97|1880.72|1862.92|162
1647812100000|2022-03-20 21:35:00|1882.16|1864.36|1881.86|1864.06|1882.85|1865.05|1877.55|1859.75|291
1647812400000|2022-03-20 21:40:00|1881.87|1864.07|1882.18|1864.38|1882.31|1864.51|1881.33|1863.53|198
1647812700000|2022-03-20 21:45:00|1882.12|1864.32|1880.61|1862.81|1882.51|1864.71|1880.03|1862.23|414
1647813000000|2022-03-20 21:50:00|1880.65|1862.85|1882.19|1864.39|1882.94|1865.14|1880.04|1862.24|317
1647813300000|2022-03-20 21:55:00|1882.23|1864.43|1884.26|1866.46|1884.35|1866.55|1879.87|1862.07|327
1647813600000|2022-03-20 22:00:00|1884.33|1866.53|1883.15|1865.35|1888.34|1870.54|1882.05|1864.25|553
1647813900000|2022-03-20 22:05:00|1883.2|1865.4|1876.05|1858.25|1884.46|1866.66|1873.75|1855.95|617
1647814200000|2022-03-20 22:10:00|1875.88|1858.08|1878.6|1860.8|1881.23|1863.43|1875.88|1858.08|368
1647814500000|2022-03-20 22:15:00|1878.65|1860.85|1873.28|1855.48|1879.13|1861.33|1873.2|1855.4|426
1647814800000|2022-03-20 22:20:00|1873.25|1855.45|1871.26|1853.46|1876.19|1858.39|1871.2|1853.4|438
1647815100000|2022-03-20 22:25:00|1871.25|1853.45|1869.45|1851.65|1871.4|1853.6|1867.7|1849.9|523
1647815400000|2022-03-20 22:30:00|1869.91|1852.11|1871.95|1854.15|1873.31|1855.51|1869.45|1851.65|309
1647815700000|2022-03-20 22:35:00|1872.29|1854.49|1870.17|1852.37|1873.29|1855.49|1868.9|1851.1|370
1647816000000|2022-03-20 22:40:00|1869.85|1852.05|1870.35|1852.55|1872.29|1854.49|1867.98|1850.18|341
1647816300000|2022-03-20 22:45:00|1870.4|1852.6|1881.4|1863.6|1882.2|1864.4|1869|1851.2|399
1647816600000|2022-03-20 22:50:00|1881.15|1863.35|1879.99|1862.19|1882.4|1864.6|1879.1|1861.3|361
1647816900000|2022-03-20 22:55:00|1879.65|1861.85|1884.69|1866.89|1884.74|1866.94|1879.4|1861.6|560
1647817200000|2022-03-20 23:00:00|1884.72|1866.92|1883.05|1865.25|1884.75|1866.95|1882.4|1864.6|489
1647817500000|2022-03-20 23:05:00|1883.03|1865.23|1882.16|1864.36|1883.54|1865.74|1879.9|1862.1|399
1647817800000|2022-03-20 23:10:00|1882.15|1864.35|1882.9|1865.1|1884.29|1866.49|1880.4|1862.6|481
1647818100000|2022-03-20 23:15:00|1882.4|1864.6|1881.01|1863.21|1882.4|1864.6|1878.2|1860.4|526
1647818400000|2022-03-20 23:20:00|1880.84|1863.04|1877.9|1860.1|1881.01|1863.21|1876.55|1858.75|484
1647818700000|2022-03-20 23:25:00|1877.75|1859.95|1874.15|1856.35|1878.14|1860.34|1872.15|1854.35|697
1647819000000|2022-03-20 23:30:00|1874|1856.2|1873.75|1855.95|1874.4|1856.6|1871.1|1853.3|495
1647819300000|2022-03-20 23:35:00|1873.8|1856|1871.92|1854.12|1874.47|1856.67|1870.05|1852.25|583
1647819600000|2022-03-20 23:40:00|1872.05|1854.25|1874.45|1856.65|1876.15|1858.35|1871.75|1853.95|542
1647819900000|2022-03-20 23:45:00|1874.4|1856.6|1875.5|1857.7|1875.72|1857.92|1871.15|1853.35|579
1647820200000|2022-03-20 23:50:00|1875.63|1857.83|1871.76|1853.96|1876.24|1858.44|1871.55|1853.75|596
1647820500000|2022-03-20 23:55:00|1871.73|1853.93|1874.55|1856.75|1875.12|1857.32|1871.13|1853.33|551
1647820800000|2022-03-21 00:00:00|1874.56|1856.76|1875.13|1857.33|1875.56|1857.76|1870.75|1852.95|498
1647821100000|2022-03-21 00:05:00|1875.05|1857.25|1884.87|1867.07|1885.4|1867.6|1875|1857.2|493
1647821400000|2022-03-21 00:10:00|1885.1|1867.3|1878.95|1861.15|1886.4|1868.6|1878.95|1861.15|490
1647821700000|2022-03-21 00:15:00|1879.17|1861.37|1879|1861.2|1885.25|1867.45|1878.85|1861.05|652
1647822000000|2022-03-21 00:20:00|1878.95|1861.15|1875.4|1857.6|1880.28|1862.48|1872.25|1854.45|672
1647822300000|2022-03-21 00:25:00|1875.25|1857.45|1874.62|1856.82|1875.25|1857.45|1870.4|1852.6|513
1647822600000|2022-03-21 00:30:00|1874.55|1856.75|1880.45|1862.65|1880.91|1863.11|1874.55|1856.75|524
1647822900000|2022-03-21 00:35:00|1880.3|1862.5|1884.75|1866.95|1884.92|1867.12|1877.95|1860.15|571
1647823200000|2022-03-21 00:40:00|1884.86|1867.06|1884.67|1866.87|1885.87|1868.07|1883.05|1865.25|363
1647823500000|2022-03-21 00:45:00|1884.86|1867.06|1882.94|1865.14|1885.4|1867.6|1881.21|1863.41|532
1647823800000|2022-03-21 00:50:00|1882.9|1865.1|1886.85|1869.05|1889.05|1871.25|1882.3|1864.5|625
1647824100000|2022-03-21 00:55:00|1886.9|1869.1|1893.8|1876|1894.85|1877.05|1886.78|1868.98|573
1647824400000|2022-03-21 01:00:00|1893.87|1876.07|1890.65|1872.85|1900.87|1883.07|1890.65|1872.85|751
1647824700000|2022-03-21 01:05:00|1891.03|1873.23|1887.88|1870.08|1895.13|1877.33|1887.4|1869.6|647
1647825000000|2022-03-21 01:10:00|1887.87|1870.07|1889.05|1871.25|1890.01|1872.21|1884.7|1866.9|614
1647825300000|2022-03-21 01:15:00|1889.36|1871.56|1887.4|1869.6|1889.42|1871.62|1885.65|1867.85|583
1647825600000|2022-03-21 01:20:00|1887.23|1869.43|1881.4|1863.6|1888.26|1870.46|1880.31|1862.51|487
1647825900000|2022-03-21 01:25:00|1881.12|1863.32|1877.79|1859.99|1883.4|1865.6|1876.85|1859.05|386
1647826200000|2022-03-21 01:30:00|1877.77|1859.97|1878.95|1861.15|1880.4|1862.6|1875.36|1857.56|533
1647826500000|2022-03-21 01:35:00|1879.29|1861.49|1878.16|1860.36|1881.08|1863.28|1877.21|1859.41|495
1647826800000|2022-03-21 01:40:00|1877.9|1860.1|1877.3|1859.5|1880.74|1862.94|1877.2|1859.4|348
1647827100000|2022-03-21 01:45:00|1877.33|1859.53|1877.18|1859.38|1878.4|1860.6|1873.31|1855.51|472
1647827400000|2022-03-21 01:50:00|1877.17|1859.37|1877.9|1860.1|1879.26|1861.46|1876.55|1858.75|195
1647827700000|2022-03-21 01:55:00|1877.4|1859.6|1878.19|1860.39|1878.4|1860.6|1875.85|1858.05|407
1647828000000|2022-03-21 02:00:00|1878.05|1860.25|1883.23|1865.43|1885.24|1867.44|1878.02|1860.22|526
1647828300000|2022-03-21 02:05:00|1883.2|1865.4|1883.9|1866.1|1884.27|1866.47|1880.95|1863.15|371
1647828600000|2022-03-21 02:10:00|1883.77|1865.97|1883.35|1865.55|1884.4|1866.6|1881.65|1863.85|342
1647828900000|2022-03-21 02:15:00|1883.3|1865.5|1878.3|1860.5|1883.4|1865.6|1876.6|1858.8|444
1647829200000|2022-03-21 02:20:00|1878.29|1860.49|1875.23|1857.43|1878.4|1860.6|1872.95|1855.15|525
1647829500000|2022-03-21 02:25:00|1875.26|1857.46|1876.4|1858.6|1877.4|1859.6|1871.38|1853.58|393
1647829800000|2022-03-21 02:30:00|1876.1|1858.3|1854.4|1836.6|1876.4|1858.6|1854.2|1836.4|506
1647830100000|2022-03-21 02:35:00|1854.65|1836.85|1857.4|1839.6|1860.27|1842.47|1850.15|1832.35|733
1647830400000|2022-03-21 02:40:00|1857.75|1839.95|1864.7|1846.9|1867.75|1849.95|1855.45|1837.65|718
1647830700000|2022-03-21 02:45:00|1864.75|1846.95|1856.75|1838.95|1867.71|1849.91|1855.55|1837.75|773
1647831000000|2022-03-21 02:50:00|1857.07|1839.27|1859.4|1841.6|1862.38|1844.58|1853.36|1835.56|738
1647831300000|2022-03-21 02:55:00|1859.7|1841.9|1867.68|1849.88|1867.71|1849.91|1859.4|1841.6|590
1647831600000|2022-03-21 03:00:00|1867.63|1849.83|1868.63|1850.83|1868.9|1851.1|1865.13|1847.33|595
1647831900000|2022-03-21 03:05:00|1868.65|1850.85|1872.55|1854.75|1873.16|1855.36|1866.33|1848.53|722
1647832200000|2022-03-21 03:10:00|1872.65|1854.85|1874.81|1857.01|1875.2|1857.4|1869.75|1851.95|550
1647832500000|2022-03-21 03:15:00|1874.89|1857.09|1870.36|1852.56|1875.05|1857.25|1869.25|1851.45|723
1647832800000|2022-03-21 03:20:00|1870.31|1852.51|1866.56|1848.76|1871.27|1853.47|1865.43|1847.63|628
1647833100000|2022-03-21 03:25:00|1866.54|1848.74|1866.77|1848.97|1867.97|1850.17|1866.07|1848.27|623
1647833400000|2022-03-21 03:30:00|1866.9|1849.1|1871.09|1853.29|1872.28|1854.48|1866.74|1848.94|710
1647833700000|2022-03-21 03:35:00|1870.96|1853.16|1876.48|1858.68|1876.48|1858.68|1870.55|1852.75|662
1647834000000|2022-03-21 03:40:00|1876.45|1858.65|1876.11|1858.31|1877.73|1859.93|1873.67|1855.87|700
1647834300000|2022-03-21 03:45:00|1876.18|1858.38|1871.82|1854.02|1877.64|1859.84|1871.02|1853.22|650
1647834600000|2022-03-21 03:50:00|1871.54|1853.74|1871.04|1853.24|1871.95|1854.15|1869.4|1851.6|460
1647834900000|2022-03-21 03:55:00|1871.02|1853.22|1870.28|1852.48|1871.31|1853.51|1869.06|1851.26|582
1647835200000|2022-03-21 04:00:00|1870.3|1852.5|1868.3|1850.5|1873.28|1855.48|1868.08|1850.28|717
1647835500000|2022-03-21 04:05:00|1868.25|1850.45|1868|1850.2|1869.2|1851.4|1866.9|1849.1|532
1647835800000|2022-03-21 04:10:00|1868.05|1850.25|1871.86|1854.06|1872.12|1854.32|1867.81|1850.01|444
1647836100000|2022-03-21 04:15:00|1871.95|1854.15|1869.63|1851.83|1873.25|1855.45|1868.72|1850.92|500
1647836400000|2022-03-21 04:20:00|1869.64|1851.84|1869|1851.2|1870.65|1852.85|1868.05|1850.25|351
1647836700000|2022-03-21 04:25:00|1869.05|1851.25|1867.18|1849.38|1869.75|1851.95|1866.99|1849.19|435
1647837000000|2022-03-21 04:30:00|1867.3|1849.5|1875.05|1857.25|1875.81|1858.01|1867.18|1849.38|330
1647837300000|2022-03-21 04:35:00|1874.55|1856.75|1872.27|1854.47|1874.55|1856.75|1869.9|1852.1|467
1647837600000|2022-03-21 04:40:00|1872.17|1854.37|1865.4|1847.6|1873.08|1855.28|1858.35|1840.55|850
1647837900000|2022-03-21 04:45:00|1865.35|1847.55|1882|1864.2|1882.1|1864.3|1865.25|1847.45|843
1647838200000|2022-03-21 04:50:00|1881.9|1864.1|1875|1857.2|1883.2|1865.4|1873.84|1856.04|655
1647838500000|2022-03-21 04:55:00|1874.95|1857.15|1874.91|1857.11|1878.05|1860.25|1873.84|1856.04|609
1647838800000|2022-03-21 05:00:00|1875.06|1857.26|1874.82|1857.02|1878.05|1860.25|1873.65|1855.85|640
1647839100000|2022-03-21 05:05:00|1874.86|1857.06|1876.55|1858.75|1878.61|1860.81|1874.67|1856.87|543
1647839400000|2022-03-21 05:10:00|1876.63|1858.83|1877.87|1860.07|1878.32|1860.52|1876.25|1858.45|476
1647839700000|2022-03-21 05:15:00|1877.81|1860.01|1876.95|1859.15|1879.05|1861.25|1876.84|1859.04|537
1647840000000|2022-03-21 05:20:00|1876.84|1859.04|1880.76|1862.96|1880.93|1863.13|1876.7|1858.9|572
1647840300000|2022-03-21 05:25:00|1880.88|1863.08|1882.72|1864.92|1882.73|1864.93|1877.94|1860.14|427
1647840600000|2022-03-21 05:30:00|1882.7|1864.9|1879.8|1862|1882.76|1864.96|1878.94|1861.14|568
1647840900000|2022-03-21 05:35:00|1879.84|1862.04|1881.77|1863.97|1882.72|1864.92|1879.7|1861.9|543
1647841200000|2022-03-21 05:40:00|1881.76|1863.96|1880.69|1862.89|1882.1|1864.3|1879.47|1861.67|437
1647841500000|2022-03-21 05:45:00|1880.7|1862.9|1884.96|1867.16|1886.87|1869.07|1880.4|1862.6|542
1647841800000|2022-03-21 05:50:00|1884.95|1867.15|1888|1870.2|1889.55|1871.75|1884.75|1866.95|453
1647842100000|2022-03-21 05:55:00|1887.95|1870.15|1889.8|1872|1890.68|1872.88|1887.65|1869.85|539
1647842400000|2022-03-21 06:00:00|1889.85|1872.05|1888.51|1870.71|1891.02|1873.22|1888.05|1870.25|620
1647842700000|2022-03-21 06:05:00|1888.41|1870.61|1889.85|1872.05|1891.14|1873.34|1887.65|1869.85|698
1647843000000|2022-03-21 06:10:00|1890.04|1872.24|1891.74|1873.94|1893.65|1875.85|1890.04|1872.24|547
1647843300000|2022-03-21 06:15:00|1891.75|1873.95|1891.18|1873.38|1893.26|1875.46|1890.85|1873.05|511
1647843600000|2022-03-21 06:20:00|1891.24|1873.44|1891.11|1873.31|1891.9|1874.1|1889.8|1872|247
1647843900000|2022-03-21 06:25:00|1891.02|1873.22|1884.75|1866.95|1891.22|1873.42|1884.56|1866.76|657
1647844200000|2022-03-21 06:30:00|1884.78|1866.98|1884.44|1866.64|1885.11|1867.31|1880.55|1862.75|462
1647844500000|2022-03-21 06:35:00|1884.19|1866.39|1889.29|1871.49|1889.32|1871.52|1883.7|1865.9|642
1647844800000|2022-03-21 06:40:00|1889.03|1871.23|1891.98|1874.18|1892.05|1874.25|1885.95|1868.15|557
1647845100000|2022-03-21 06:45:00|1891.99|1874.19|1888|1870.2|1892.11|1874.31|1887.85|1870.05|424
1647845400000|2022-03-21 06:50:00|1887.95|1870.15|1885.8|1868|1887.95|1870.15|1884.65|1866.85|529
1647845700000|2022-03-21 06:55:00|1885.79|1867.99|1884.95|1867.15|1886.44|1868.64|1882.89|1865.09|528
1647846000000|2022-03-21 07:00:00|1885|1867.2|1881.8|1864|1885.55|1867.75|1879.35|1861.55|548
1647846300000|2022-03-21 07:05:00|1881.75|1863.95|1885.01|1867.21|1885.55|1867.75|1880|1862.2|558
1647846600000|2022-03-21 07:10:00|1885.1|1867.3|1892.28|1874.48|1892.47|1874.67|1884.96|1867.16|686
1647846900000|2022-03-21 07:15:00|1892.45|1874.65|1890|1872.2|1892.87|1875.07|1889.65|1871.85|536
1647847200000|2022-03-21 07:20:00|1889.95|1872.15|1889.6|1871.8|1890.87|1873.07|1888.2|1870.4|383
1647847500000|2022-03-21 07:25:00|1889.5|1871.7|1889.23|1871.43|1889.92|1872.12|1887.9|1870.1|382
1647847800000|2022-03-21 07:30:00|1889.2|1871.4|1892.1|1874.3|1892.97|1875.17|1888.5|1870.7|544
1647848100000|2022-03-21 07:35:00|1892.05|1874.25|1894.73|1876.93|1896.42|1878.62|1892|1874.2|482
1647848400000|2022-03-21 07:40:00|1894.72|1876.92|1901.17|1883.37|1901.41|1883.61|1892.95|1875.15|629
1647848700000|2022-03-21 07:45:00|1901.12|1883.32|1901.85|1884.05|1902.65|1884.85|1899.74|1881.94|793
1647849000000|2022-03-21 07:50:00|1901.82|1884.02|1900.04|1882.24|1902.51|1884.71|1899.47|1881.67|650
1647849300000|2022-03-21 07:55:00|1900.07|1882.27|1898.7|1880.9|1900.4|1882.6|1897.55|1879.75|591
1647849600000|2022-03-21 08:00:00|1898.68|1880.88|1907.29|1889.49|1907.4|1889.6|1898.53|1880.73|656
1647849900000|2022-03-21 08:05:00|1907.31|1889.51|1907.07|1889.27|1907.8|1890|1903.91|1886.11|678
1647850200000|2022-03-21 08:10:00|1907.09|1889.29|1910.45|1892.65|1910.8|1893|1906.06|1888.26|641
1647850500000|2022-03-21 08:15:00|1910.5|1892.7|1907.25|1889.45|1911.4|1893.6|1904|1886.2|260
1647850800000|2022-03-21 08:20:00|1907.2|1889.4|1908.85|1891.05|1909.75|1891.95|1906.3|1888.5|142
1647851100000|2022-03-21 08:25:00|1908.9|1891.1|1908.9|1891.1|1909|1891.2|1905.95|1888.15|81
1647851400000|2022-03-21 08:30:00|1908.85|1891.05|1902.4|1884.6|1908.85|1891.05|1901.4|1883.6|58
1647851700000|2022-03-21 08:35:00|1901.4|1883.6|1901.1|1883.3|1902.1|1884.3|1900.4|1882.6|72
1647852000000|2022-03-21 08:40:00|1901.05|1883.25|1902.87|1885.07|1902.99|1885.19|1899.43|1881.63|469
1647852300000|2022-03-21 08:45:00|1902.86|1885.06|1904.75|1886.95|1906.64|1888.84|1902.65|1884.85|773
1647852600000|2022-03-21 08:50:00|1904.8|1887|1898.87|1881.07|1904.8|1887|1898.12|1880.32|649
1647852900000|2022-03-21 08:55:00|1898.85|1881.05|1897.56|1879.76|1900.01|1882.21|1896.25|1878.45|636
1647853200000|2022-03-21 09:00:00|1897.51|1879.71|1896.8|1879|1899.04|1881.24|1896.6|1878.8|703
1647853500000|2022-03-21 09:05:00|1897|1879.2|1892|1874.2|1897.14|1879.34|1891.95|1874.15|692
1647853800000|2022-03-21 09:10:00|1891.95|1874.15|1892.93|1875.13|1894.32|1876.52|1891.8|1874|397
1647854100000|2022-03-21 09:15:00|1892.8|1875|1895.9|1878.1|1896.89|1879.09|1891.6|1873.8|616
1647854400000|2022-03-21 09:20:00|1895.78|1877.98|1894.1|1876.3|1897.22|1879.42|1894.05|1876.25|493
1647854700000|2022-03-21 09:25:00|1894.05|1876.25|1896.61|1878.81|1897.28|1879.48|1894|1876.2|650
1647855000000|2022-03-21 09:30:00|1896.61|1878.81|1904.54|1886.74|1904.86|1887.06|1896.61|1878.81|604
1647855300000|2022-03-21 09:35:00|1904.58|1886.78|1908.57|1890.77|1908.73|1890.93|1903.7|1885.9|738
1647855600000|2022-03-21 09:40:00|1908.73|1890.93|1906.7|1888.9|1910|1892.2|1905.67|1887.87|642
1647855900000|2022-03-21 09:45:00|1906.76|1888.96|1904.72|1886.92|1908.29|1890.49|1903.4|1885.6|677
1647856200000|2022-03-21 09:50:00|1904.78|1886.98|1903.05|1885.25|1906.12|1888.32|1902.85|1885.05|685
1647856500000|2022-03-21 09:55:00|1902.85|1885.05|1908.43|1890.63|1909.08|1891.28|1902.85|1885.05|649
1647856800000|2022-03-21 10:00:00|1908.42|1890.62|1911.03|1893.23|1915.38|1897.58|1908.42|1890.62|771
1647857100000|2022-03-21 10:05:00|1911.01|1893.21|1913.4|1895.6|1914.99|1897.19|1909.9|1892.1|739
1647857400000|2022-03-21 10:10:00|1913.23|1895.43|1913.63|1895.83|1914.2|1896.4|1911.29|1893.49|627
1647857700000|2022-03-21 10:15:00|1913.88|1896.08|1911.82|1894.02|1913.95|1896.15|1909.8|1892|515
1647858000000|2022-03-21 10:20:00|1911.87|1894.07|1904.35|1886.55|1911.93|1894.13|1904.05|1886.25|585
1647858300000|2022-03-21 10:25:00|1904.48|1886.68|1906.14|1888.34|1907.24|1889.44|1904.35|1886.55|700
1647858600000|2022-03-21 10:30:00|1906.15|1888.35|1901.57|1883.77|1906.2|1888.4|1900.4|1882.6|700
1647858900000|2022-03-21 10:35:00|1901.68|1883.88|1901.3|1883.5|1903.28|1885.48|1901.18|1883.38|573
1647859200000|2022-03-21 10:40:00|1901.21|1883.41|1902.35|1884.55|1903.97|1886.17|1901.07|1883.27|656
1647859500000|2022-03-21 10:45:00|1902.32|1884.52|1904.22|1886.42|1906.22|1888.42|1902.2|1884.4|361
1647859800000|2022-03-21 10:50:00|1904.15|1886.35|1900.25|1882.45|1905.1|1887.3|1900.19|1882.39|418
1647860100000|2022-03-21 10:55:00|1900.27|1882.47|1902.91|1885.11|1904.34|1886.54|1900.1|1882.3|571
1647860400000|2022-03-21 11:00:00|1902.81|1885.01|1905.08|1887.28|1906.4|1888.6|1902.75|1884.95|597
1647860700000|2022-03-21 11:05:00|1905.04|1887.24|1902.81|1885.01|1907.1|1889.3|1901.85|1884.05|436
1647861000000|2022-03-21 11:10:00|1902.97|1885.17|1905.24|1887.44|1905.31|1887.51|1902.94|1885.14|255
1647861300000|2022-03-21 11:15:00|1905.25|1887.45|1906.95|1889.15|1907.95|1890.15|1904.6|1886.8|593
1647861600000|2022-03-21 11:20:00|1907.1|1889.3|1909|1891.2|1909.1|1891.3|1906.11|1888.31|670
1647861900000|2022-03-21 11:25:00|1909.06|1891.26|1907.19|1889.39|1913.41|1895.61|1906.4|1888.6|731
1647862200000|2022-03-21 11:30:00|1907.25|1889.45|1900.31|1882.51|1907.35|1889.55|1900.29|1882.49|600
1647862500000|2022-03-21 11:35:00|1900.29|1882.49|1898.83|1881.03|1900.39|1882.59|1897.4|1879.6|458
1647862800000|2022-03-21 11:40:00|1898.88|1881.08|1899.99|1882.19|1903.15|1885.35|1898.88|1881.08|469
1647863100000|2022-03-21 11:45:00|1899.94|1882.14|1899.27|1881.47|1900.82|1883.02|1898.4|1880.6|487
1647863400000|2022-03-21 11:50:00|1899.25|1881.45|1898.3|1880.5|1899.4|1881.6|1898.15|1880.35|453
1647863700000|2022-03-21 11:55:00|1898.35|1880.55|1897.37|1879.57|1898.35|1880.55|1894.35|1876.55|607
1647864000000|2022-03-21 12:00:00|1897.39|1879.59|1896.45|1878.65|1900.05|1882.25|1894.4|1876.6|731
1647864300000|2022-03-21 12:05:00|1896.47|1878.67|1889.95|1872.15|1898.02|1880.22|1888.79|1870.99|663
1647864600000|2022-03-21 12:10:00|1889.73|1871.93|1893.36|1875.56|1896.3|1878.5|1889.73|1871.93|769
1647864900000|2022-03-21 12:15:00|1893.38|1875.58|1895.6|1877.8|1896.4|1878.6|1891.5|1873.7|858
1647865200000|2022-03-21 12:20:00|1895.37|1877.57|1892.27|1874.47|1896.41|1878.61|1891.15|1873.35|708
1647865500000|2022-03-21 12:25:00|1892.24|1874.44|1896.29|1878.49|1896.29|1878.49|1891.35|1873.55|603
1647865800000|2022-03-21 12:30:00|1896.2|1878.4|1891.86|1874.06|1897.19|1879.39|1890.37|1872.57|341
1647866100000|2022-03-21 12:35:00|1891.85|1874.05|1888.65|1870.85|1892.04|1874.24|1887.4|1869.6|596
1647866400000|2022-03-21 12:40:00|1888.51|1870.71|1872.65|1854.85|1888.55|1870.75|1870.48|1852.68|919
1647866700000|2022-03-21 12:45:00|1872.57|1854.77|1875.39|1857.59|1878.91|1861.11|1871.66|1853.86|866
1647867000000|2022-03-21 12:50:00|1875.51|1857.71|1883.9|1866.1|1884.4|1866.6|1875.15|1857.35|827
1647867300000|2022-03-21 12:55:00|1883.69|1865.89|1888.1|1870.3|1889.7|1871.9|1881|1863.2|820
1647867600000|2022-03-21 13:00:00|1888.16|1870.36|1891.47|1873.67|1892.49|1874.69|1888.08|1870.28|753
1647867900000|2022-03-21 13:05:00|1891.37|1873.57|1894.6|1876.8|1895.05|1877.25|1890.4|1872.6|733
1647868200000|2022-03-21 13:10:00|1894.72|1876.92|1896.17|1878.37|1896.42|1878.62|1893.25|1875.45|632
1647868500000|2022-03-21 13:15:00|1896.43|1878.63|1903.35|1885.55|1903.4|1885.6|1895.77|1877.97|698
1647868800000|2022-03-21 13:20:00|1903.45|1885.65|1901.82|1884.02|1903.75|1885.95|1899.95|1882.15|709
1647869100000|2022-03-21 13:25:00|1902.18|1884.38|1899.32|1881.52|1902.37|1884.57|1896.25|1878.45|715
1647869400000|2022-03-21 13:30:00|1899.4|1881.6|1905.08|1887.28|1905.94|1888.14|1897.33|1879.53|663
1647869700000|2022-03-21 13:35:00|1905.1|1887.3|1910.23|1892.43|1910.91|1893.11|1903.95|1886.15|734
1647870000000|2022-03-21 13:40:00|1910.36|1892.56|1910.8|1893|1913.8|1896|1908.95|1891.15|723
1647870300000|2022-03-21 13:45:00|1910.85|1893.05|1901.22|1883.42|1911.15|1893.35|1900.7|1882.9|813
1647870600000|2022-03-21 13:50:00|1901.2|1883.4|1893.23|1875.43|1906.27|1888.47|1893.08|1875.28|813
1647870900000|2022-03-21 13:55:00|1893.36|1875.56|1892.19|1874.39|1896.59|1878.79|1891.4|1873.6|764
1647871200000|2022-03-21 14:00:00|1892.47|1874.67|1896.23|1878.43|1899.45|1881.65|1887.4|1869.6|832
1647871500000|2022-03-21 14:05:00|1896.3|1878.5|1883.84|1866.04|1899.4|1881.6|1881.4|1863.6|802
1647871800000|2022-03-21 14:10:00|1884.05|1866.25|1884.7|1866.9|1886.76|1868.96|1882.25|1864.45|686
1647872100000|2022-03-21 14:15:00|1884.8|1867|1885.94|1868.14|1888.85|1871.05|1881.1|1863.3|717
1647872400000|2022-03-21 14:20:00|1885.93|1868.13|1881.7|1863.9|1887.25|1869.45|1876.69|1858.89|869
1647872700000|2022-03-21 14:25:00|1881.65|1863.85|1883.75|1865.95|1885.95|1868.15|1879.14|1861.34|857
1647873000000|2022-03-21 14:30:00|1883.78|1865.98|1883.28|1865.48|1888.65|1870.85|1882.81|1865.01|839
1647873300000|2022-03-21 14:35:00|1883.15|1865.35|1890.75|1872.95|1890.9|1873.1|1881.03|1863.23|801
1647873600000|2022-03-21 14:40:00|1890.9|1873.1|1882.19|1864.39|1890.95|1873.15|1880.29|1862.49|796
1647873900000|2022-03-21 14:45:00|1882.16|1864.36|1882.65|1864.85|1885.89|1868.09|1879.64|1861.84|816
1647874200000|2022-03-21 14:50:00|1882.7|1864.9|1888.79|1870.99|1888.84|1871.04|1882.7|1864.9|720
1647874500000|2022-03-21 14:55:00|1888.87|1871.07|1893.45|1875.65|1893.48|1875.68|1886.45|1868.65|692
1647874800000|2022-03-21 15:00:00|1893.4|1875.6|1888.45|1870.65|1896.51|1878.71|1888.4|1870.6|798
1647875100000|2022-03-21 15:05:00|1888.4|1870.6|1884.9|1867.1|1889.16|1871.36|1883.25|1865.45|674
1647875400000|2022-03-21 15:10:00|1884.98|1867.18|1890.25|1872.45|1890.65|1872.85|1884.75|1866.95|643
1647875700000|2022-03-21 15:15:00|1890.4|1872.6|1894.12|1876.32|1897.34|1879.54|1890.4|1872.6|453
1647876000000|2022-03-21 15:20:00|1894.14|1876.34|1897.45|1879.65|1897.45|1879.65|1890.95|1873.15|741
1647876300000|2022-03-21 15:25:00|1897.42|1879.62|1897.8|1880|1901.02|1883.22|1896.6|1878.8|692
1647876600000|2022-03-21 15:30:00|1898.04|1880.24|1900.7|1882.9|1900.78|1882.98|1894.85|1877.05|685
1647876900000|2022-03-21 15:35:00|1900.71|1882.91|1902.5|1884.7|1903.4|1885.6|1899.94|1882.14|604
1647877200000|2022-03-21 15:40:00|1902.55|1884.75|1900.17|1882.37|1903.4|1885.6|1899.9|1882.1|314
1647877500000|2022-03-21 15:45:00|1900.27|1882.47|1901|1883.2|1902.66|1884.86|1899.74|1881.94|324
1647877800000|2022-03-21 15:50:00|1900.85|1883.05|1907.8|1890|1908.75|1890.95|1900.72|1882.92|699
1647878100000|2022-03-21 15:55:00|1907.81|1890.01|1908.86|1891.06|1909.48|1891.68|1906.55|1888.75|648
1647878400000|2022-03-21 16:00:00|1908.85|1891.05|1907.59|1889.79|1909.5|1891.7|1904.78|1886.98|749
1647878700000|2022-03-21 16:05:00|1907.61|1889.81|1906.79|1888.99|1907.97|1890.17|1903.75|1885.95|572
1647879000000|2022-03-21 16:10:00|1906.8|1889|1903.98|1886.18|1906.86|1889.06|1902.85|1885.05|382
1647879300000|2022-03-21 16:15:00|1904.09|1886.29|1900.85|1883.05|1904.32|1886.52|1899.4|1881.6|532
1647879600000|2022-03-21 16:20:00|1900.75|1882.95|1902.71|1884.91|1903.75|1885.95|1900.75|1882.95|468
1647879900000|2022-03-21 16:25:00|1902.75|1884.95|1902.25|1884.45|1903.95|1886.15|1899.84|1882.04|567
1647880200000|2022-03-21 16:30:00|1902.2|1884.4|1892.75|1874.95|1902.2|1884.4|1889.15|1871.35|424
1647880500000|2022-03-21 16:35:00|1892.65|1874.85|1888.83|1871.03|1892.65|1874.85|1886.25|1868.45|547
1647880800000|2022-03-21 16:40:00|1888.88|1871.08|1891.7|1873.9|1892|1874.2|1887.4|1869.6|782
1647881100000|2022-03-21 16:45:00|1891.59|1873.79|1891.94|1874.14|1892.43|1874.63|1887.39|1869.59|742
1647881400000|2022-03-21 16:50:00|1891.91|1874.11|1881.39|1863.59|1891.95|1874.15|1880.23|1862.43|687
1647881700000|2022-03-21 16:55:00|1881.4|1863.6|1877.45|1859.65|1882.56|1864.76|1875.1|1857.3|560
1647882000000|2022-03-21 17:00:00|1877.5|1859.7|1874.4|1856.6|1880.76|1862.96|1873.85|1856.05|645
1647882300000|2022-03-21 17:05:00|1874.25|1856.45|1878.67|1860.87|1881.34|1863.54|1873.6|1855.8|632
1647882600000|2022-03-21 17:10:00|1879.02|1861.22|1876.51|1858.71|1879.2|1861.4|1875.6|1857.8|342
1647882900000|2022-03-21 17:15:00|1876.5|1858.7|1873.2|1855.4|1877.1|1859.3|1869.57|1851.77|375
1647883200000|2022-03-21 17:20:00|1873.25|1855.45|1877.41|1859.61|1879.9|1862.1|1873.2|1855.4|304
1647883500000|2022-03-21 17:25:00|1877.55|1859.75|1883.8|1866|1883.8|1866|1877.51|1859.71|335
1647883800000|2022-03-21 17:30:00|1884.4|1866.6|1889|1871.2|1889.45|1871.65|1883.7|1865.9|396
1647884100000|2022-03-21 17:35:00|1888.96|1871.16|1887.05|1869.25|1889|1871.2|1885.4|1867.6|248
1647884400000|2022-03-21 17:40:00|1887.03|1869.23|1884.4|1866.6|1887.06|1869.26|1882.63|1864.83|482
1647884700000|2022-03-21 17:45:00|1884.52|1866.72|1887.95|1870.15|1888.29|1870.49|1880.25|1862.45|667
1647885000000|2022-03-21 17:50:00|1887.86|1870.06|1889.95|1872.15|1892.4|1874.6|1887.55|1869.75|390
1647885300000|2022-03-21 17:55:00|1890.01|1872.21|1891.8|1874|1892.35|1874.55|1888.2|1870.4|408
1647885600000|2022-03-21 18:00:00|1891.85|1874.05|1890.3|1872.5|1894.5|1876.7|1889.55|1871.75|477
1647885900000|2022-03-21 18:05:00|1890.4|1872.6|1888.05|1870.25|1890.4|1872.6|1887.45|1869.65|272
1647886200000|2022-03-21 18:10:00|1888|1870.2|1885.45|1867.65|1888.2|1870.4|1884.5|1866.7|370
1647886500000|2022-03-21 18:15:00|1885.5|1867.7|1881.81|1864.01|1886.4|1868.6|1880.29|1862.49|351
1647886800000|2022-03-21 18:20:00|1881.76|1863.96|1884.51|1866.71|1885.24|1867.44|1881.35|1863.55|402
1647887100000|2022-03-21 18:25:00|1884.49|1866.69|1890.5|1872.7|1891.15|1873.35|1883.56|1865.76|256
1647887400000|2022-03-21 18:30:00|1890.45|1872.65|1894.38|1876.58|1894.38|1876.58|1889.1|1871.3|580
1647887700000|2022-03-21 18:35:00|1894.35|1876.55|1894.25|1876.45|1895.75|1877.95|1891.35|1873.55|363
1647888000000|2022-03-21 18:40:00|1894.28|1876.48|1891.75|1873.95|1895.15|1877.35|1890.49|1872.69|483
1647888300000|2022-03-21 18:45:00|1891.87|1874.07|1893.4|1875.6|1895.4|1877.6|1891.82|1874.02|507
1647888600000|2022-03-21 18:50:00|1893.08|1875.28|1889.84|1872.04|1894.43|1876.63|1889.5|1871.7|414
1647888900000|2022-03-21 18:55:00|1890.13|1872.33|1887.3|1869.5|1890.75|1872.95|1886.63|1868.83|508
1647889200000|2022-03-21 19:00:00|1887.35|1869.55|1885.66|1867.86|1887.35|1869.55|1883.65|1865.85|395
1647889500000|2022-03-21 19:05:00|1885.54|1867.74|1882.56|1864.76|1885.78|1867.98|1881.8|1864|495
1647889800000|2022-03-21 19:10:00|1882.51|1864.71|1882.72|1864.92|1883.2|1865.4|1880.65|1862.85|400
1647890100000|2022-03-21 19:15:00|1882.86|1865.06|1879.4|1861.6|1884|1866.2|1878.1|1860.3|380
1647890400000|2022-03-21 19:20:00|1879.25|1861.45|1882.3|1864.5|1882.4|1864.6|1878.9|1861.1|418
1647890700000|2022-03-21 19:25:00|1882.05|1864.25|1883.15|1865.35|1883.15|1865.35|1881.51|1863.71|321
1647891000000|2022-03-21 19:30:00|1883.2|1865.4|1885.25|1867.45|1885.4|1867.6|1881.61|1863.81|262
1647891300000|2022-03-21 19:35:00|1885.3|1867.5|1888.66|1870.86|1888.82|1871.02|1884.53|1866.73|486
1647891600000|2022-03-21 19:40:00|1888.8|1871|1885.05|1867.25|1888.86|1871.06|1883.75|1865.95|542
1647891900000|2022-03-21 19:45:00|1884.95|1867.15|1882.68|1864.88|1885.35|1867.55|1882.05|1864.25|456
1647892200000|2022-03-21 19:50:00|1882.7|1864.9|1887.4|1869.6|1887.54|1869.74|1882.7|1864.9|551
1647892500000|2022-03-21 19:55:00|1887.24|1869.44|1889.6|1871.8|1889.65|1871.85|1887.24|1869.44|366
1647892800000|2022-03-21 20:00:00|1889.4|1871.6|1889.3|1871.5|1889.5|1871.7|1886.59|1868.79|543
1647893100000|2022-03-21 20:05:00|1889.25|1871.45|1888.5|1870.7|1889.4|1871.6|1886.49|1868.69|385
1647893400000|2022-03-21 20:10:00|1888.6|1870.8|1889.14|1871.34|1889.9|1872.1|1887.75|1869.95|606
1647893700000|2022-03-21 20:15:00|1889.12|1871.32|1886.3|1868.5|1889.16|1871.36|1886.05|1868.25|165
1647894000000|2022-03-21 20:20:00|1886.35|1868.55|1885.62|1867.82|1887.21|1869.41|1884.82|1867.02|179
1647894300000|2022-03-21 20:25:00|1885.65|1867.85|1883.54|1865.74|1885.89|1868.09|1883.49|1865.69|164
1647894600000|2022-03-21 20:30:00|1883.49|1865.69|1881.94|1864.14|1883.6|1865.8|1881.5|1863.7|345
1647894900000|2022-03-21 20:35:00|1882.14|1864.34|1882.83|1865.03|1884.11|1866.31|1881.89|1864.09|460
1647895200000|2022-03-21 20:40:00|1883.02|1865.22|1885.04|1867.24|1885.11|1867.31|1882.73|1864.93|495
1647895500000|2022-03-21 20:45:00|1885.01|1867.21|1883.97|1866.17|1886.09|1868.29|1883.59|1865.79|377
1647895800000|2022-03-21 20:50:00|1884.05|1866.25|1885.29|1867.49|1885.7|1867.9|1883.97|1866.17|374
1647896100000|2022-03-21 20:55:00|1885.27|1867.47|1880.56|1862.76|1885.4|1867.6|1880.56|1862.76|113
1647896400000|2022-03-21 21:00:00|1880.32|1862.52|1879.6|1861.8|1881.89|1864.09|1879.47|1861.67|107
1647896700000|2022-03-21 21:05:00|1879.57|1861.77|1880.37|1862.57|1881.42|1863.62|1879.55|1861.75|153
1647897000000|2022-03-21 21:10:00|1879.95|1862.15|1877.66|1859.86|1879.95|1862.15|1876.55|1858.75|310
1647897300000|2022-03-21 21:15:00|1877.8|1860|1880.83|1863.03|1880.96|1863.16|1877.55|1859.75|325
1647897600000|2022-03-21 21:20:00|1880.86|1863.06|1883.14|1865.34|1883.23|1865.43|1880.78|1862.98|248
1647897900000|2022-03-21 21:25:00|1883.27|1865.47|1883.9|1866.1|1884.83|1867.03|1882.32|1864.52|439
1647898200000|2022-03-21 21:30:00|1884.27|1866.47|1885.4|1867.6|1885.4|1867.6|1882.6|1864.8|339
1647898500000|2022-03-21 21:35:00|1885.9|1868.1|1886.9|1869.1|1887.4|1869.6|1885.9|1868.1|46
1647898800000|2022-03-21 21:40:00|1887.08|1869.28|1888.47|1870.67|1889.27|1871.47|1885.4|1867.6|292
1647899100000|2022-03-21 21:45:00|1888.55|1870.75|1885.4|1867.6|1888.9|1871.1|1884.4|1866.6|144
1647899400000|2022-03-21 21:50:00|1885.61|1867.81|1892.4|1874.6|1892.91|1875.11|1885.4|1867.6|418
1647899700000|2022-03-21 21:55:00|1892.77|1874.97|1895.1|1877.3|1895.4|1877.6|1892.4|1874.6|456
1647900000000|2022-03-21 22:00:00|1895.04|1877.24|1895|1877.2|1896.4|1878.6|1892.4|1874.6|325
1647900300000|2022-03-21 22:05:00|1895.33|1877.53|1893.15|1875.35|1897.26|1879.46|1891.4|1873.6|371
1647900600000|2022-03-21 22:10:00|1893.25|1875.45|1893.4|1875.6|1893.4|1875.6|1891.4|1873.6|81
1647900900000|2022-03-21 22:15:00|1893.33|1875.53|1890.4|1872.6|1893.34|1875.54|1889.23|1871.43|117
1647901200000|2022-03-21 22:20:00|1890.48|1872.68|1888.37|1870.57|1890.85|1873.05|1888.24|1870.44|300
1647901500000|2022-03-21 22:25:00|1888.74|1870.94|1890.48|1872.68|1890.93|1873.13|1888.35|1870.55|361
1647901800000|2022-03-21 22:30:00|1890.8|1873|1885.49|1867.69|1890.81|1873.01|1885.4|1867.6|295
1647902100000|2022-03-21 22:35:00|1886.14|1868.34|1884.5|1866.7|1886.14|1868.34|1881.85|1864.05|282
1647902400000|2022-03-21 22:40:00|1884.55|1866.75|1886.05|1868.25|1887.05|1869.25|1884.4|1866.6|230
1647902700000|2022-03-21 22:45:00|1886|1868.2|1886.11|1868.31|1888.11|1870.31|1885.38|1867.58|482
1647903000000|2022-03-21 22:50:00|1885.4|1867.6|1882.08|1864.28|1887.4|1869.6|1881.4|1863.6|296
1647903300000|2022-03-21 22:55:00|1882.05|1864.25|1882.4|1864.6|1885.27|1867.47|1881.75|1863.95|213
1647903600000|2022-03-21 23:00:00|1882.1|1864.3|1886.4|1868.6|1886.4|1868.6|1881.5|1863.7|305
1647903900000|2022-03-21 23:05:00|1886.32|1868.52|1887.18|1869.38|1887.27|1869.47|1885.29|1867.49|102
1647904200000|2022-03-21 23:10:00|1887.17|1869.37|1887.4|1869.6|1887.4|1869.6|1883.4|1865.6|204
1647904500000|2022-03-21 23:15:00|1887.76|1869.96|1885.4|1867.6|1889.23|1871.43|1885.4|1867.6|436
1647904800000|2022-03-21 23:20:00|1885.9|1868.1|1886.43|1868.63|1888.05|1870.25|1884.9|1867.1|297
1647905100000|2022-03-21 23:25:00|1886.4|1868.6|1879.18|1861.38|1886.83|1869.03|1877.4|1859.6|379
1647905400000|2022-03-21 23:30:00|1878.86|1861.06|1881.4|1863.6|1883.55|1865.75|1876.2|1858.4|330
1647905700000|2022-03-21 23:35:00|1881.27|1863.47|1883.4|1865.6|1885.52|1867.72|1880.4|1862.6|342
1647906000000|2022-03-21 23:40:00|1883.42|1865.62|1881.4|1863.6|1884.53|1866.73|1881.36|1863.56|367
1647906300000|2022-03-21 23:45:00|1881.54|1863.74|1889.34|1871.54|1890.64|1872.84|1881.54|1863.74|531
1647906600000|2022-03-21 23:50:00|1889.35|1871.55|1887.89|1870.09|1890.67|1872.87|1886.26|1868.46|507
1647906900000|2022-03-21 23:55:00|1888.39|1870.59|1884.03|1866.23|1889.53|1871.73|1883.54|1865.74|420
1647907200000|2022-03-22 00:00:00|1883.9|1866.1|1878.65|1860.85|1884.15|1866.35|1878.65|1860.85|412
1647907500000|2022-03-22 00:05:00|1878.77|1860.97|1881.4|1863.6|1882.15|1864.35|1878.65|1860.85|538
1647907800000|2022-03-22 00:10:00|1881.59|1863.79|1878.46|1860.66|1881.67|1863.87|1877.92|1860.12|451
1647908100000|2022-03-22 00:15:00|1878.36|1860.56|1878.32|1860.52|1879.3|1861.5|1877.6|1859.8|246
1647908400000|2022-03-22 00:20:00|1878.29|1860.49|1880.26|1862.46|1882|1864.2|1878.2|1860.4|471
1647908700000|2022-03-22 00:25:00|1880.2|1862.4|1882.48|1864.68|1883.47|1865.67|1877|1859.2|345
1647909000000|2022-03-22 00:30:00|1882.33|1864.53|1882.83|1865.03|1883.08|1865.28|1876.95|1859.15|583
1647909300000|2022-03-22 00:35:00|1882.75|1864.95|1884.25|1866.45|1884.4|1866.6|1881.6|1863.8|407
1647909600000|2022-03-22 00:40:00|1884.06|1866.26|1888.15|1870.35|1888.25|1870.45|1883.35|1865.55|429
1647909900000|2022-03-22 00:45:00|1888.08|1870.28|1888.7|1870.9|1888.94|1871.14|1886.54|1868.74|378
1647910200000|2022-03-22 00:50:00|1888.63|1870.83|1890.68|1872.88|1891.34|1873.54|1888.22|1870.42|384
1647910500000|2022-03-22 00:55:00|1890.69|1872.89|1889.82|1872.02|1891.53|1873.73|1889.09|1871.29|262
1647910800000|2022-03-22 01:00:00|1889.56|1871.76|1891.31|1873.51|1891.4|1873.6|1889.4|1871.6|380
1647911100000|2022-03-22 01:05:00|1891.4|1873.6|1890.17|1872.37|1893.4|1875.6|1889.4|1871.6|473
1647911400000|2022-03-22 01:10:00|1889.65|1871.85|1889.2|1871.4|1892.54|1874.74|1888.8|1871|544
1647911700000|2022-03-22 01:15:00|1889|1871.2|1888.4|1870.6|1891.31|1873.51|1887.9|1870.1|395
1647912000000|2022-03-22 01:20:00|1887.9|1870.1|1887.05|1869.25|1888.45|1870.65|1886.08|1868.28|183
1647912300000|2022-03-22 01:25:00|1887|1869.2|1884.45|1866.65|1888.14|1870.34|1883.1|1865.3|462
1647912600000|2022-03-22 01:30:00|1884.43|1866.63|1887.59|1869.79|1887.87|1870.07|1882.99|1865.19|486
1647912900000|2022-03-22 01:35:00|1887.58|1869.78|1887.4|1869.6|1888.65|1870.85|1884.55|1866.75|450
1647913200000|2022-03-22 01:40:00|1887.62|1869.82|1884.52|1866.72|1888.12|1870.32|1884.5|1866.7|384
1647913500000|2022-03-22 01:45:00|1884.53|1866.73|1887.59|1869.79|1887.88|1870.08|1882.58|1864.78|554
1647913800000|2022-03-22 01:50:00|1887.73|1869.93|1888.68|1870.88|1888.76|1870.96|1886.49|1868.69|509
1647914100000|2022-03-22 01:55:00|1888.53|1870.73|1889.96|1872.16|1890.08|1872.28|1887.5|1869.7|616
1647914400000|2022-03-22 02:00:00|1889.97|1872.17|1910|1892.2|1916.45|1898.65|1884.64|1866.84|768
1647914700000|2022-03-22 02:05:00|1910.2|1892.4|1902.5|1884.7|1910.41|1892.61|1892|1874.2|955
1647915000000|2022-03-22 02:10:00|1902.52|1884.72|1906.61|1888.81|1911.4|1893.6|1901.25|1883.45|911
1647915300000|2022-03-22 02:15:00|1906.63|1888.83|1907.28|1889.48|1911.4|1893.6|1905.55|1887.75|573
1647915600000|2022-03-22 02:20:00|1907.26|1889.46|1912.35|1894.55|1912.43|1894.63|1907.26|1889.46|466
1647915900000|2022-03-22 02:25:00|1912.43|1894.63|1919.67|1901.87|1920.24|1902.44|1912|1894.2|740
1647916200000|2022-03-22 02:30:00|1919.43|1901.63|1918.42|1900.62|1924.4|1906.6|1916.4|1898.6|489
1647916500000|2022-03-22 02:35:00|1918.46|1900.66|1917.42|1899.62|1918.51|1900.71|1914.65|1896.85|603
1647916800000|2022-03-22 02:40:00|1917.5|1899.7|1920.05|1902.25|1920.49|1902.69|1913.4|1895.6|645
1647917100000|2022-03-22 02:45:00|1919.89|1902.09|1926.55|1908.75|1930.72|1912.92|1919.89|1902.09|638
1647917400000|2022-03-22 02:50:00|1927.21|1909.41|1930.55|1912.75|1932.3|1914.5|1926.89|1909.09|647
1647917700000|2022-03-22 02:55:00|1930.4|1912.6|1929.4|1911.6|1934.78|1916.98|1929.4|1911.6|592
1647918000000|2022-03-22 03:00:00|1929.47|1911.67|1937|1919.2|1938.2|1920.4|1929.42|1911.62|782
1647918300000|2022-03-22 03:05:00|1937.18|1919.38|1957.14|1939.34|1958.4|1940.6|1937|1919.2|878
1647918600000|2022-03-22 03:10:00|1957.04|1939.24|1947.82|1930.02|1957.04|1939.24|1946.69|1928.89|734
1647918900000|2022-03-22 03:15:00|1947.78|1929.98|1959.2|1941.4|1959.55|1941.75|1947.72|1929.92|888
1647919200000|2022-03-22 03:20:00|1959.33|1941.53|1958.25|1940.45|1963.45|1945.65|1955.78|1937.98|903
1647919500000|2022-03-22 03:25:00|1958.26|1940.46|1966.25|1948.45|1966.4|1948.6|1956.04|1938.24|557
1647919800000|2022-03-22 03:30:00|1965.95|1948.15|1968.8|1951|1970.41|1952.61|1963.95|1946.15|662
1647920100000|2022-03-22 03:35:00|1969.09|1951.29|1970.4|1952.6|1973.4|1955.6|1968.4|1950.6|574
1647920400000|2022-03-22 03:40:00|1970.53|1952.73|1973.4|1955.6|1977.13|1959.33|1970.4|1952.6|619
1647920700000|2022-03-22 03:45:00|1973.78|1955.98|1965.59|1947.79|1973.78|1955.98|1964.4|1946.6|585
1647921000000|2022-03-22 03:50:00|1966.09|1948.29|1967.76|1949.96|1968.34|1950.54|1962.87|1945.07|694
1647921300000|2022-03-22 03:55:00|1967.58|1949.78|1969.85|1952.05|1973.7|1955.9|1967.58|1949.78|552
1647921600000|2022-03-22 04:00:00|1969.97|1952.17|1978.82|1961.02|1979.4|1961.6|1969.86|1952.06|785
1647921900000|2022-03-22 04:05:00|1978.63|1960.83|1975.89|1958.09|1979.4|1961.6|1975.63|1957.83|756
1647922200000|2022-03-22 04:10:00|1975.83|1958.03|1986.65|1968.85|1987.75|1969.95|1974.5|1956.7|757
1647922500000|2022-03-22 04:15:00|1986.5|1968.7|1982.28|1964.48|1987.55|1969.75|1980.05|1962.25|829
1647922800000|2022-03-22 04:20:00|1982.3|1964.5|1983.69|1965.89|1985.82|1968.02|1982.29|1964.49|765
1647923100000|2022-03-22 04:25:00|1983.74|1965.94|1998.5|1980.7|2002.18|1984.38|1982.95|1965.15|892
1647923400000|2022-03-22 04:30:00|1998.6|1980.8|2001.55|1983.75|2003.2|1985.4|1997.05|1979.25|743
1647923700000|2022-03-22 04:35:00|2001.54|1983.74|2001.02|1983.22|2003.65|1985.85|1999.13|1981.33|714
1647924000000|2022-03-22 04:40:00|2000.4|1982.6|1993.33|1975.53|2001.85|1984.05|1992.4|1974.6|715
1647924300000|2022-03-22 04:45:00|1993.4|1975.6|1990.81|1973.01|1996.72|1978.92|1988.87|1971.07|689
1647924600000|2022-03-22 04:50:00|1990.86|1973.06|1998.33|1980.53|2000.89|1983.09|1990.83|1973.03|526
1647924900000|2022-03-22 04:55:00|1998.32|1980.52|1998.57|1980.77|2002.05|1984.25|1997.52|1979.72|619
1647925200000|2022-03-22 05:00:00|1998.71|1980.91|2002.75|1984.95|2002.9|1985.1|1998.7|1980.9|765
1647925500000|2022-03-22 05:05:00|2002.9|1985.1|1995.2|1977.4|2003.94|1986.14|1993.93|1976.13|746
1647925800000|2022-03-22 05:10:00|1995.16|1977.36|1987.01|1969.21|1995.18|1977.38|1986.29|1968.49|738
1647926100000|2022-03-22 05:15:00|1986.84|1969.04|1988.52|1970.72|1989.26|1971.46|1983.29|1965.49|620
1647926400000|2022-03-22 05:20:00|1988.96|1971.16|1994.6|1976.8|1994.75|1976.95|1988.9|1971.1|707
1647926700000|2022-03-22 05:25:00|1994.75|1976.95|1997.24|1979.44|1997.24|1979.44|1992.65|1974.85|624
1647927000000|2022-03-22 05:30:00|1997.33|1979.53|1995.4|1977.6|1997.78|1979.98|1994.81|1977.01|520
1647927300000|2022-03-22 05:35:00|1995.15|1977.35|1995.27|1977.47|1997.76|1979.96|1995.15|1977.35|598
1647927600000|2022-03-22 05:40:00|1995.26|1977.46|1993.81|1976.01|1996.04|1978.24|1993.36|1975.56|515
1647927900000|2022-03-22 05:45:00|1993.8|1976|1993.45|1975.65|1995.35|1977.55|1991.4|1973.6|648
1647928200000|2022-03-22 05:50:00|1993.49|1975.69|1994.68|1976.88|1994.7|1976.9|1992.78|1974.98|597
1647928500000|2022-03-22 05:55:00|1994.32|1976.52|1998.58|1980.78|1999.4|1981.6|1994.22|1976.42|436
1647928800000|2022-03-22 06:00:00|1998.57|1980.77|1988.09|1970.29|2000.4|1982.6|1975.78|1957.98|780
1647929100000|2022-03-22 06:05:00|1988.23|1970.43|1978.4|1960.6|1988.4|1970.6|1968.38|1950.58|709
1647929400000|2022-03-22 06:10:00|1978.2|1960.4|1982.35|1964.55|1983.3|1965.5|1977.45|1959.65|608
1647929700000|2022-03-22 06:15:00|1982.4|1964.6|1980.35|1962.55|1983.27|1965.47|1978.49|1960.69|640
1647930000000|2022-03-22 06:20:00|1980.4|1962.6|1978.77|1960.97|1982.48|1964.68|1978.5|1960.7|632
1647930300000|2022-03-22 06:25:00|1978.76|1960.96|1977.35|1959.55|1978.88|1961.08|1973.05|1955.25|769
1647930600000|2022-03-22 06:30:00|1977.3|1959.5|1978.25|1960.45|1980.55|1962.75|1976.4|1958.6|355
1647930900000|2022-03-22 06:35:00|1978.2|1960.4|1981.55|1963.75|1981.86|1964.06|1978.2|1960.4|506
1647931200000|2022-03-22 06:40:00|1981.56|1963.76|1980.16|1962.36|1985.5|1967.7|1979.35|1961.55|460
1647931500000|2022-03-22 06:45:00|1980.25|1962.45|1978.23|1960.43|1982.35|1964.55|1977.31|1959.51|546
1647931800000|2022-03-22 06:50:00|1978.43|1960.63|1973.55|1955.75|1978.48|1960.68|1969.9|1952.1|691
1647932100000|2022-03-22 06:55:00|1973.66|1955.86|1976.34|1958.54|1976.4|1958.6|1973.48|1955.68|714
1647932400000|2022-03-22 07:00:00|1976.4|1958.6|1978.05|1960.25|1979.69|1961.89|1976.34|1958.54|556
1647932700000|2022-03-22 07:05:00|1978|1960.2|1977.06|1959.26|1979.95|1962.15|1976.67|1958.87|620
1647933000000|2022-03-22 07:10:00|1977.15|1959.35|1981.06|1963.26|1981.76|1963.96|1976.98|1959.18|656
1647933300000|2022-03-22 07:15:00|1980.9|1963.1|1985.26|1967.46|1987.6|1969.8|1980.9|1963.1|640
1647933600000|2022-03-22 07:20:00|1985.18|1967.38|1983.15|1965.35|1985.26|1967.46|1982.53|1964.73|642
1647933900000|2022-03-22 07:25:00|1983.13|1965.33|1983.71|1965.91|1983.85|1966.05|1981.4|1963.6|577
1647934200000|2022-03-22 07:30:00|1983.69|1965.89|1985.85|1968.05|1986.84|1969.04|1983.65|1965.85|418
1647934500000|2022-03-22 07:35:00|1986.03|1968.23|1987.6|1969.8|1988.35|1970.55|1985.77|1967.97|347
1647934800000|2022-03-22 07:40:00|1987.65|1969.85|1986.78|1968.98|1987.65|1969.85|1985.49|1967.69|602
1647935100000|2022-03-22 07:45:00|1986.76|1968.96|1982.27|1964.47|1988.87|1971.07|1982.2|1964.4|558
1647935400000|2022-03-22 07:50:00|1982.35|1964.55|1984|1966.2|1986.15|1968.35|1982.08|1964.28|589
1647935700000|2022-03-22 07:55:00|1984.03|1966.23|1984.5|1966.7|1986.15|1968.35|1983.65|1965.85|579
1647936000000|2022-03-22 08:00:00|1984.6|1966.8|1982.69|1964.89|1987.9|1970.1|1978.89|1961.09|755
1647936300000|2022-03-22 08:05:00|1982.66|1964.86|1985.12|1967.32|1987.82|1970.02|1981.95|1964.15|632
1647936600000|2022-03-22 08:10:00|1985.15|1967.35|1991.81|1974.01|1992.4|1974.6|1984.6|1966.8|694
1647936900000|2022-03-22 08:15:00|1992|1974.2|1993.83|1976.03|1995.75|1977.95|1989.86|1972.06|728
1647937200000|2022-03-22 08:20:00|1993.85|1976.05|1996.57|1978.77|1996.8|1979|1992.73|1974.93|731
1647937500000|2022-03-22 08:25:00|1996.54|1978.74|1995.24|1977.44|1997.47|1979.67|1992.73|1974.93|677
1647937800000|2022-03-22 08:30:00|1995.16|1977.36|1995.1|1977.3|1998.02|1980.22|1995|1977.2|608
1647938100000|2022-03-22 08:35:00|1995.04|1977.24|1996.84|1979.04|1998.03|1980.23|1994.95|1977.15|619
1647938400000|2022-03-22 08:40:00|1996.6|1978.8|1998.04|1980.24|1999.4|1981.6|1995.7|1977.9|618
1647938700000|2022-03-22 08:45:00|1998.08|1980.28|2000.41|1982.61|2003.4|1985.6|1997.84|1980.04|681
1647939000000|2022-03-22 08:50:00|2000.42|1982.62|1997.28|1979.48|2002.19|1984.39|1996.85|1979.05|692
1647939300000|2022-03-22 08:55:00|1997.15|1979.35|1996.05|1978.25|1999.02|1981.22|1994.95|1977.15|598
1647939600000|2022-03-22 09:00:00|1996|1978.2|1993.24|1975.44|1997.14|1979.34|1992.5|1974.7|705
1647939900000|2022-03-22 09:05:00|1993.11|1975.31|1993.9|1976.1|1995.32|1977.52|1992.05|1974.25|729
1647940200000|2022-03-22 09:10:00|1994.06|1976.26|1993.84|1976.04|1994.27|1976.47|1990.23|1972.43|784
1647940500000|2022-03-22 09:15:00|1994.02|1976.22|1996.06|1978.26|1997.16|1979.36|1992.6|1974.8|772
1647940800000|2022-03-22 09:20:00|1996.1|1978.3|1991.5|1973.7|1996.15|1978.35|1989.85|1972.05|772
1647941100000|2022-03-22 09:25:00|1991.55|1973.75|1989.05|1971.25|1992.08|1974.28|1986.38|1968.58|754
1647941400000|2022-03-22 09:30:00|1989.35|1971.55|1992.83|1975.03|1993.02|1975.22|1987.23|1969.43|757
1647941700000|2022-03-22 09:35:00|1992.73|1974.93|1997.27|1979.47|1997.27|1979.47|1991.5|1973.7|695
1647942000000|2022-03-22 09:40:00|1997.3|1979.5|2003.4|1985.6|2003.54|1985.74|1996.33|1978.53|658
1647942300000|2022-03-22 09:45:00|2003.24|1985.44|2003.61|1985.81|2004.06|1986.26|2001.4|1983.6|558
1647942600000|2022-03-22 09:50:00|2003.66|1985.86|1999.6|1981.8|2003.92|1986.12|1997.4|1979.6|612
1647942900000|2022-03-22 09:55:00|1999.65|1981.85|1998.79|1980.99|2000.38|1982.58|1996.7|1978.9|785
1647943200000|2022-03-22 10:00:00|1998.83|1981.03|1996.88|1979.08|2000.53|1982.73|1996.82|1979.02|718
1647943500000|2022-03-22 10:05:00|1996.9|1979.1|1996.16|1978.36|1997.22|1979.42|1995.05|1977.25|693
1647943800000|2022-03-22 10:10:00|1996.17|1978.37|2008.05|1990.25|2010.15|1992.35|1993.84|1976.04|796
1647944100000|2022-03-22 10:15:00|2007.91|1990.11|2027.11|2009.31|2028.5|2010.7|2005.6|1987.8|774
1647944400000|2022-03-22 10:20:00|2026.73|2008.93|2022.4|2004.6|2030.19|2012.39|2022.05|2004.25|740
1647944700000|2022-03-22 10:25:00|2022.39|2004.59|2026.4|2008.6|2027.5|2009.7|2018.4|2000.6|640
1647945000000|2022-03-22 10:30:00|2026.9|2009.1|2018.93|2001.13|2027.88|2010.08|2016.43|1998.63|766
1647945300000|2022-03-22 10:35:00|2019.02|2001.22|2017.19|1999.39|2021.3|2003.5|2016.05|1998.25|720
1647945600000|2022-03-22 10:40:00|2017.23|1999.43|2016.31|1998.51|2018.04|2000.24|2010.4|1992.6|633
1647945900000|2022-03-22 10:45:00|2015.9|1998.1|2017.6|1999.8|2018.06|2000.26|2011.2|1993.4|653
1647946200000|2022-03-22 10:50:00|2017.05|1999.25|2020.9|2003.1|2021.21|2003.41|2016.85|1999.05|530
1647946500000|2022-03-22 10:55:00|2020.4|2002.6|2020.07|2002.27|2021.28|2003.48|2016.1|1998.3|481
1647946800000|2022-03-22 11:00:00|2020.28|2002.48|2014.85|1997.05|2020.28|2002.48|2012.24|1994.44|551
1647947100000|2022-03-22 11:05:00|2015.05|1997.25|2018.33|2000.53|2021|2003.2|2014.85|1997.05|544
1647947400000|2022-03-22 11:10:00|2018.05|2000.25|2019.61|2001.81|2021.99|2004.19|2016.1|1998.3|604
1647947700000|2022-03-22 11:15:00|2019.6|2001.8|2019.45|2001.65|2021.55|2003.75|2018.4|2000.6|747
1647948000000|2022-03-22 11:20:00|2019.67|2001.87|2026.52|2008.72|2027.48|2009.68|2018.95|2001.15|757
1647948300000|2022-03-22 11:25:00|2026.6|2008.8|2027.4|2009.6|2029.55|2011.75|2023.5|2005.7|672
1647948600000|2022-03-22 11:30:00|2027.36|2009.56|2019.35|2001.55|2028.85|2011.05|2019.13|2001.33|849
1647948900000|2022-03-22 11:35:00|2019.53|2001.73|2021.45|2003.65|2022.53|2004.73|2016.75|1998.95|737
1647949200000|2022-03-22 11:40:00|2021.35|2003.55|2021.79|2003.99|2021.98|2004.18|2017.7|1999.9|674
1647949500000|2022-03-22 11:45:00|2021.8|2004|2022.92|2005.12|2023.96|2006.16|2020.4|2002.6|780
1647949800000|2022-03-22 11:50:00|2022.98|2005.18|2023.14|2005.34|2024.1|2006.3|2022.4|2004.6|721
1647950100000|2022-03-22 11:55:00|2023.4|2005.6|2023.88|2006.08|2024.56|2006.76|2022.37|2004.57|644
1647950400000|2022-03-22 12:00:00|2023.82|2006.02|2021.83|2004.03|2027.4|2009.6|2021.4|2003.6|778
1647950700000|2022-03-22 12:05:00|2021.84|2004.04|2016.04|1998.24|2023.95|2006.15|2013.14|1995.34|529
1647951000000|2022-03-22 12:10:00|2015.89|1998.09|2016.02|1998.22|2017.58|1999.78|2014.48|1996.68|721
1647951300000|2022-03-22 12:15:00|2016.03|1998.23|2011.4|1993.6|2016.11|1998.31|2011.4|1993.6|687
1647951600000|2022-03-22 12:20:00|2011.55|1993.75|2008.4|1990.6|2011.55|1993.75|2005.25|1987.45|629
1647951900000|2022-03-22 12:25:00|2008.73|1990.93|2007.6|1989.8|2010.86|1993.06|2005.75|1987.95|585
1647952200000|2022-03-22 12:30:00|2007.8|1990|2007.64|1989.84|2009.07|1991.27|2003.9|1986.1|562
1647952500000|2022-03-22 12:35:00|2007.61|1989.81|2005.25|1987.45|2010.19|1992.39|2004.9|1987.1|621
1647952800000|2022-03-22 12:40:00|2005.13|1987.33|2006.05|1988.25|2006.84|1989.04|2002.89|1985.09|582
1647953100000|2022-03-22 12:45:00|2006.25|1988.45|2002.11|1984.31|2006.4|1988.6|2001.15|1983.35|609
1647953400000|2022-03-22 12:50:00|2002.2|1984.4|2003.96|1986.16|2004.75|1986.95|2001.42|1983.62|685
1647953700000|2022-03-22 12:55:00|2003.98|1986.18|2009.95|1992.15|2011.24|1993.44|2003.92|1986.12|721
1647954000000|2022-03-22 13:00:00|2009.99|1992.19|2010.76|1992.96|2013.81|1996.01|2009.6|1991.8|584
1647954300000|2022-03-22 13:05:00|2010.72|1992.92|2005.06|1987.26|2010.72|1992.92|2005.06|1987.26|650
1647954600000|2022-03-22 13:10:00|2005.1|1987.3|2003.59|1985.79|2006.5|1988.7|2001.32|1983.52|679
1647954900000|2022-03-22 13:15:00|2003.85|1986.05|2004.71|1986.91|2006.27|1988.47|2000.75|1982.95|622
1647955200000|2022-03-22 13:20:00|2004.76|1986.96|2002.85|1985.05|2005.64|1987.84|2002.7|1984.9|486
1647955500000|2022-03-22 13:25:00|2002.73|1984.93|1998.31|1980.51|2004.75|1986.95|1996.05|1978.25|696
1647955800000|2022-03-22 13:30:00|1998.18|1980.38|2000.75|1982.95|2002.19|1984.39|1997.7|1979.9|781
1647956100000|2022-03-22 13:35:00|2000.71|1982.91|2007.72|1989.92|2008.19|1990.39|1999.7|1981.9|787
1647956400000|2022-03-22 13:40:00|2007.71|1989.91|2004.74|1986.94|2008.18|1990.38|2002.8|1985|752
1647956700000|2022-03-22 13:45:00|2004.55|1986.75|1998.02|1980.22|2005.55|1987.75|1995.95|1978.15|835
1647957000000|2022-03-22 13:50:00|1997.9|1980.1|1996.02|1978.22|1998.18|1980.38|1990.5|1972.7|771
1647957300000|2022-03-22 13:55:00|1995.85|1978.05|1996.66|1978.86|1998.81|1981.01|1993.4|1975.6|781
1647957600000|2022-03-22 14:00:00|1996.6|1978.8|1999.94|1982.14|2000.83|1983.03|1996.6|1978.8|748
1647957900000|2022-03-22 14:05:00|1999.73|1981.93|2002.04|1984.24|2002.86|1985.06|1998.4|1980.6|682
1647958200000|2022-03-22 14:10:00|2002.06|1984.26|2002.75|1984.95|2005.49|1987.69|2000.53|1982.73|584
1647958500000|2022-03-22 14:15:00|2002.98|1985.18|2012.65|1994.85|2012.81|1995.01|2002.8|1985|668
1647958800000|2022-03-22 14:20:00|2012.76|1994.96|2010.44|1992.64|2016.44|1998.64|2010.19|1992.39|727
1647959100000|2022-03-22 14:25:00|2010.33|1992.53|2015.82|1998.02|2016.93|1999.13|2010.19|1992.39|730
1647959400000|2022-03-22 14:30:00|2015.75|1997.95|2020.4|2002.6|2023.45|2005.65|2010.85|1993.05|798
1647959700000|2022-03-22 14:35:00|2020.33|2002.53|2019.75|2001.95|2027.4|2009.6|2016.2|1998.4|961
1647960000000|2022-03-22 14:40:00|2019.4|2001.6|2017.96|2000.16|2022.45|2004.65|2016.56|1998.76|818
1647960300000|2022-03-22 14:45:00|2017.92|2000.12|2013.4|1995.6|2020.4|2002.6|2012.05|1994.25|767
1647960600000|2022-03-22 14:50:00|2013.71|1995.91|2011.51|1993.71|2013.85|1996.05|2008.38|1990.58|732
1647960900000|2022-03-22 14:55:00|2011.6|1993.8|2008.25|1990.45|2011.71|1993.91|2007.91|1990.11|655
1647961200000|2022-03-22 15:00:00|2008.2|1990.4|2007.74|1989.94|2009.27|1991.47|2003.29|1985.49|749
1647961500000|2022-03-22 15:05:00|2007.86|1990.06|2009.74|1991.94|2011.93|1994.13|2007.43|1989.63|717
1647961800000|2022-03-22 15:10:00|2009.76|1991.96|2007.95|1990.15|2011.98|1994.18|2006.9|1989.1|793
1647962100000|2022-03-22 15:15:00|2008.29|1990.49|2011.94|1994.14|2012.08|1994.28|2007.4|1989.6|643
1647962400000|2022-03-22 15:20:00|2011.85|1994.05|2007.4|1989.6|2011.86|1994.06|2005.9|1988.1|675
1647962700000|2022-03-22 15:25:00|2007.47|1989.67|2005.58|1987.78|2007.69|1989.89|2004.4|1986.6|585
1647963000000|2022-03-22 15:30:00|2005.4|1987.6|2003.4|1985.6|2006.15|1988.35|1998.25|1980.45|546
1647963300000|2022-03-22 15:35:00|2003.62|1985.82|2004.75|1986.95|2005.02|1987.22|2000.4|1982.6|545
1647963600000|2022-03-22 15:40:00|2004.71|1986.91|2004.17|1986.37|2006.4|1988.6|2002.78|1984.98|353
1647963900000|2022-03-22 15:45:00|2004.24|1986.44|2005.61|1987.81|2005.62|1987.82|2001.41|1983.61|634
1647964200000|2022-03-22 15:50:00|2005.65|1987.85|2006.01|1988.21|2009.4|1991.6|2005.38|1987.58|583
1647964500000|2022-03-22 15:55:00|2005.58|1987.78|2001.59|1983.79|2007.12|1989.32|2000.52|1982.72|631
1647964800000|2022-03-22 16:00:00|2001.71|1983.91|2004.05|1986.25|2004.9|1987.1|1999.33|1981.53|550
1647965100000|2022-03-22 16:05:00|2004.9|1987.1|2007.36|1989.56|2011.68|1993.88|2004|1986.2|432
1647965400000|2022-03-22 16:10:00|2007.32|1989.52|2008.4|1990.6|2010.75|1992.95|2007.32|1989.52|386
1647965700000|2022-03-22 16:15:00|2008.45|1990.65|2012.28|1994.48|2015.01|1997.21|2007.28|1989.48|474
1647966000000|2022-03-22 16:20:00|2012.4|1994.6|2006.3|1988.5|2012.92|1995.12|2005.39|1987.59|462
1647966300000|2022-03-22 16:25:00|2006.29|1988.49|2001.4|1983.6|2006.66|1988.86|2001|1983.2|341
1647966600000|2022-03-22 16:30:00|2001.1|1983.3|1999.9|1982.1|2001.13|1983.33|1998.4|1980.6|357
1647966900000|2022-03-22 16:35:00|1999.4|1981.6|2002.45|1984.65|2006.69|1988.89|1999.4|1981.6|584
1647967200000|2022-03-22 16:40:00|2002.56|1984.76|2002.51|1984.71|2004.4|1986.6|1999.45|1981.65|468
1647967500000|2022-03-22 16:45:00|2002.4|1984.6|1998.22|1980.42|2003.25|1985.45|1997.9|1980.1|408
1647967800000|2022-03-22 16:50:00|1998.24|1980.44|1994.75|1976.95|1999.25|1981.45|1993.65|1975.85|473
1647968100000|2022-03-22 16:55:00|1994.68|1976.88|1996.25|1978.45|1998.65|1980.85|1994.3|1976.5|564
1647968400000|2022-03-22 17:00:00|1996.2|1978.4|2002.98|1985.18|2003.4|1985.6|1994|1976.2|659
1647968700000|2022-03-22 17:05:00|2003.05|1985.25|2004.4|1986.6|2005.81|1988.01|2002.98|1985.18|335
1647969000000|2022-03-22 17:10:00|2004.84|1987.04|2007.1|1989.3|2007.6|1989.8|2004.4|1986.6|288
1647969300000|2022-03-22 17:15:00|2007.25|1989.45|2009.23|1991.43|2009.91|1992.11|2006.21|1988.41|185
1647969600000|2022-03-22 17:20:00|2008.62|1990.82|2008.93|1991.13|2009.4|1991.6|2006.4|1988.6|406
1647969900000|2022-03-22 17:25:00|2008.88|1991.08|2011.3|1993.5|2011.9|1994.1|2008.83|1991.03|263
1647970200000|2022-03-22 17:30:00|2011.9|1994.1|2009.22|1991.42|2012.4|1994.6|2007.65|1989.85|379
1647970500000|2022-03-22 17:35:00|2009.27|1991.47|2007.37|1989.57|2009.66|1991.86|2005.75|1987.95|319
1647970800000|2022-03-22 17:40:00|2007.4|1989.6|2005.39|1987.59|2007.4|1989.6|2002.5|1984.7|303
1647971100000|2022-03-22 17:45:00|2005.52|1987.72|2005.04|1987.24|2006.04|1988.24|2002.64|1984.84|442
1647971400000|2022-03-22 17:50:00|2005.3|1987.5|2005.5|1987.7|2007.43|1989.63|2005.01|1987.21|316
1647971700000|2022-03-22 17:55:00|2005.65|1987.85|2010.6|1992.8|2010.9|1993.1|2005.65|1987.85|453
1647972000000|2022-03-22 18:00:00|2010.4|1992.6|2005.4|1987.6|2010.6|1992.8|2004.97|1987.17|424
1647972300000|2022-03-22 18:05:00|2005.58|1987.78|2005.96|1988.16|2006.63|1988.83|2004.24|1986.44|519
1647972600000|2022-03-22 18:10:00|2005.8|1988|2006.19|1988.39|2007.58|1989.78|2005.1|1987.3|585
1647972900000|2022-03-22 18:15:00|2006.18|1988.38|2009.68|1991.88|2010.4|1992.6|2005.05|1987.25|328
1647973200000|2022-03-22 18:20:00|2009.63|1991.83|2006.24|1988.44|2010.23|1992.43|2006.04|1988.24|382
1647973500000|2022-03-22 18:25:00|2006.39|1988.59|2003.85|1986.05|2006.39|1988.59|2002.76|1984.96|484
1647973800000|2022-03-22 18:30:00|2003.4|1985.6|2001.29|1983.49|2004.23|1986.43|1999.4|1981.6|385
1647974100000|2022-03-22 18:35:00|2001.27|1983.47|1999.9|1982.1|2003.26|1985.46|1999.4|1981.6|270
1647974400000|2022-03-22 18:40:00|1999.72|1981.92|2002.42|1984.62|2002.67|1984.87|1998.4|1980.6|428
1647974700000|2022-03-22 18:45:00|2002.4|1984.6|2001.13|1983.33|2003.28|1985.48|2000.18|1982.38|242
1647975000000|2022-03-22 18:50:00|2001.4|1983.6|2002.16|1984.36|2004.31|1986.51|2001.13|1983.33|222
1647975300000|2022-03-22 18:55:00|2002.28|1984.48|2003.09|1985.29|2004.15|1986.35|2002.1|1984.3|139
1647975600000|2022-03-22 19:00:00|2003.12|1985.32|2007.13|1989.33|2007.52|1989.72|2003.09|1985.29|126
1647975900000|2022-03-22 19:05:00|2007.4|1989.6|2011.09|1993.29|2013.04|1995.24|2006.74|1988.94|411
1647976200000|2022-03-22 19:10:00|2010.49|1992.69|2010.14|1992.34|2011.09|1993.29|2008.4|1990.6|496
1647976500000|2022-03-22 19:15:00|2009.49|1991.69|2008.7|1990.9|2010.14|1992.34|2008.34|1990.54|455
1647976800000|2022-03-22 19:20:00|2008.62|1990.82|2005.9|1988.1|2009.3|1991.5|2005.4|1987.6|656
1647977100000|2022-03-22 19:25:00|2005.62|1987.82|2006.16|1988.36|2006.26|1988.46|2003.4|1985.6|479
1647977400000|2022-03-22 19:30:00|2006.14|1988.34|2007.75|1989.95|2007.94|1990.14|2004.4|1986.6|420
1647977700000|2022-03-22 19:35:00|2007.4|1989.6|2007.4|1989.6|2010.06|1992.26|2007.4|1989.6|557
1647978000000|2022-03-22 19:40:00|2007.67|1989.87|2006.48|1988.68|2008.17|1990.37|2005.9|1988.1|470
1647978300000|2022-03-22 19:45:00|2005.9|1988.1|2008.1|1990.3|2008.4|1990.6|2004.9|1987.1|264
1647978600000|2022-03-22 19:50:00|2008.4|1990.6|2003.4|1985.6|2008.4|1990.6|2003.4|1985.6|370
1647978900000|2022-03-22 19:55:00|2003.3|1985.5|1988.73|1970.93|2003.9|1986.1|1988.4|1970.6|564
1647979200000|2022-03-22 20:00:00|1988.68|1970.88|1997.01|1979.21|1997.41|1979.61|1987.4|1969.6|437
1647979500000|2022-03-22 20:05:00|1997.15|1979.35|2000.43|1982.63|2002.4|1984.6|1996.63|1978.83|558
1647979800000|2022-03-22 20:10:00|2000.42|1982.62|2005.15|1987.35|2005.29|1987.49|2000.4|1982.6|550
1647980100000|2022-03-22 20:15:00|2005.26|1987.46|2005.9|1988.1|2006.15|1988.35|1999.22|1981.42|586
1647980400000|2022-03-22 20:20:00|2005.85|1988.05|2006.4|1988.6|2007.46|1989.66|2003.08|1985.28|519
1647980700000|2022-03-22 20:25:00|2006.33|1988.53|2005.96|1988.16|2007.4|1989.6|2004.4|1986.6|475
1647981000000|2022-03-22 20:30:00|2005.4|1987.6|2002.37|1984.57|2006.07|1988.27|2000.6|1982.8|534
1647981300000|2022-03-22 20:35:00|2002.38|1984.58|2000.78|1982.98|2002.51|1984.71|1999.5|1981.7|464
1647981600000|2022-03-22 20:40:00|2000.79|1982.99|1999.46|1981.66|2001.41|1983.61|1999.2|1981.4|494
1647981900000|2022-03-22 20:45:00|1999.55|1981.75|2000.55|1982.75|2003.28|1985.48|1997.9|1980.1|444
1647982200000|2022-03-22 20:50:00|2000.98|1983.18|2004.4|1986.6|2006.36|1988.56|2000.45|1982.65|636
1647982500000|2022-03-22 20:55:00|2004.81|1987.01|2002.64|1984.84|2004.81|1987.01|2001.4|1983.6|486
1647982800000|2022-03-22 21:00:00|2002.63|1984.83|2008.32|1990.52|2008.37|1990.57|2002.62|1984.82|369
1647983100000|2022-03-22 21:05:00|2008.29|1990.49|2010.39|1992.59|2010.5|1992.7|2007.65|1989.85|253
1647983400000|2022-03-22 21:10:00|2010|1992.2|2024.86|2007.06|2024.96|2007.16|2009.84|1992.04|598
1647983700000|2022-03-22 21:15:00|2025.9|2008.1|2028.2|2010.4|2033.6|2015.8|2024.65|2006.85|611
1647984000000|2022-03-22 21:20:00|2028.1|2010.3|2024.95|2007.15|2028.28|2010.48|2021.3|2003.5|729
1647984300000|2022-03-22 21:25:00|2025|2007.2|2027.15|2009.35|2027.4|2009.6|2023.9|2006.1|358
1647984600000|2022-03-22 21:30:00|2027.11|2009.31|2027.76|2009.96|2030.4|2012.6|2023.65|2005.85|473
1647984900000|2022-03-22 21:35:00|2027.77|2009.97|2027.68|2009.88|2028.19|2010.39|2026.65|2008.85|380
1647985200000|2022-03-22 21:40:00|2027.74|2009.94|2026.18|2008.38|2027.86|2010.06|2024.75|2006.95|437
1647985500000|2022-03-22 21:45:00|2026.14|2008.34|2026.23|2008.43|2026.6|2008.8|2021.05|2003.25|571
1647985800000|2022-03-22 21:50:00|2025.95|2008.15|2023.4|2005.6|2026.4|2008.6|2023.4|2005.6|315
1647986100000|2022-03-22 21:55:00|2023.6|2005.8|2020.08|2002.28|2024.4|2006.6|2017.9|2000.1|298
1647986400000|2022-03-22 22:00:00|2019.4|2001.6|2014.67|1996.87|2020.33|2002.53|2013.06|1995.26|409
1647986700000|2022-03-22 22:05:00|2014.4|1996.6|2012.4|1994.6|2015.68|1997.88|2010.85|1993.05|480
1647987000000|2022-03-22 22:10:00|2013.18|1995.38|2009.25|1991.45|2014.31|1996.51|2008.85|1991.05|410
1647987300000|2022-03-22 22:15:00|2009.4|1991.6|2015.53|1997.73|2015.57|1997.77|2008.05|1990.25|440
1647987600000|2022-03-22 22:20:00|2015.62|1997.82|2013.51|1995.71|2016.27|1998.47|2012.4|1994.6|184
1647987900000|2022-03-22 22:25:00|2013.4|1995.6|2012.68|1994.88|2014.33|1996.53|2012.4|1994.6|113
1647988200000|2022-03-22 22:30:00|2013.27|1995.47|2013.4|1995.6|2016.4|1998.6|2011.45|1993.65|127
1647988500000|2022-03-22 22:35:00|2013.74|1995.94|2008.4|1990.6|2013.81|1996.01|2008.4|1990.6|142
1647988800000|2022-03-22 22:40:00|2008|1990.2|2005.69|1987.89|2008|1990.2|2005.4|1987.6|131
1647989100000|2022-03-22 22:45:00|2005.9|1988.1|2007.4|1989.6|2008.4|1990.6|2005.4|1987.6|110
1647989400000|2022-03-22 22:50:00|2007.32|1989.52|2008.4|1990.6|2010.65|1992.85|2006.4|1988.6|131
1647989700000|2022-03-22 22:55:00|2008.49|1990.69|2014.27|1996.47|2014.3|1996.5|2007.4|1989.6|286
1647990000000|2022-03-22 23:00:00|2014.25|1996.45|2016.92|1999.12|2017.4|1999.6|2010.4|1992.6|136
1647990300000|2022-03-22 23:05:00|2017.21|1999.41|2029.22|2011.42|2029.31|2011.51|2016.4|1998.6|409
1647990600000|2022-03-22 23:10:00|2029.23|2011.43|2046.45|2028.65|2046.94|2029.14|2028.79|2010.99|671
1647990900000|2022-03-22 23:15:00|2046.51|2028.71|2038.75|2020.95|2047.52|2029.72|2037.34|2019.54|551
1647991200000|2022-03-22 23:20:00|2038.3|2020.5|2038.14|2020.34|2042.9|2025.1|2035.27|2017.47|642
1647991500000|2022-03-22 23:25:00|2038.34|2020.54|2030|2012.2|2042.24|2024.44|2029.94|2012.14|619
1647991800000|2022-03-22 23:30:00|2029.95|2012.15|2038.17|2020.37|2038.4|2020.6|2025.29|2007.49|685
1647992100000|2022-03-22 23:35:00|2038.19|2020.39|2050.25|2032.45|2055.4|2037.6|2037.9|2020.1|717
1647992400000|2022-03-22 23:40:00|2049.8|2032|2050.5|2032.7|2055.35|2037.55|2045.12|2027.32|850
1647992700000|2022-03-22 23:45:00|2050.4|2032.6|2044.71|2026.91|2056.4|2038.6|2042.4|2024.6|757
1647993000000|2022-03-22 23:50:00|2044.8|2027|2034.15|2016.35|2045.04|2027.24|2033.05|2015.25|548
1647993300000|2022-03-22 23:55:00|2033.65|2015.85|2030.84|2013.04|2033.65|2015.85|2027.24|2009.44|715
1647993600000|2022-03-23 00:00:00|2031.1|2013.3|2027.05|2009.25|2033.64|2015.84|2026.25|2008.45|698
1647993900000|2022-03-23 00:05:00|2027.26|2009.46|2029.12|2011.32|2030.94|2013.14|2018.16|2000.36|869
1647994200000|2022-03-23 00:10:00|2029.07|2011.27|2036.75|2018.95|2037.6|2019.8|2027.1|2009.3|766
1647994500000|2022-03-23 00:15:00|2036.45|2018.65|2042.15|2024.35|2045.05|2027.25|2035.76|2017.96|731
1647994800000|2022-03-23 00:20:00|2042.14|2024.34|2036.1|2018.3|2042.25|2024.45|2034.2|2016.4|723
1647995100000|2022-03-23 00:25:00|2036.03|2018.23|2033.81|2016.01|2037.65|2019.85|2031.25|2013.45|714
1647995400000|2022-03-23 00:30:00|2033.9|2016.1|2023.2|2005.4|2033.9|2016.1|2023.2|2005.4|537
1647995700000|2022-03-23 00:35:00|2023.15|2005.35|2020.4|2002.6|2023.58|2005.78|2019.25|2001.45|594
1647996000000|2022-03-23 00:40:00|2020.45|2002.65|2018.01|2000.21|2020.55|2002.75|2013.7|1995.9|680
1647996300000|2022-03-23 00:45:00|2018|2000.2|2025.95|2008.15|2026.5|2008.7|2017.7|1999.9|694
1647996600000|2022-03-23 00:50:00|2026.02|2008.22|2025.13|2007.33|2026.85|2009.05|2023|2005.2|693
1647996900000|2022-03-23 00:55:00|2025.27|2007.47|2025.81|2008.01|2026.02|2008.22|2021.93|2004.13|625
1647997200000|2022-03-23 01:00:00|2025.72|2007.92|2001.3|1983.5|2026.4|2008.6|1997.2|1979.4|798
1647997500000|2022-03-23 01:05:00|2000.97|1983.17|1999.35|1981.55|2009.4|1991.6|1990.4|1972.6|778
1647997800000|2022-03-23 01:10:00|1999.4|1981.6|2009.27|1991.47|2011.72|1993.92|1999.35|1981.55|716
1647998100000|2022-03-23 01:15:00|2009.23|1991.43|2011.15|1993.35|2012.99|1995.19|2006.55|1988.75|658
1647998400000|2022-03-23 01:20:00|2011.1|1993.3|2004.52|1986.72|2012.47|1994.67|1999.89|1982.09|723
1647998700000|2022-03-23 01:25:00|2004.67|1986.87|2003.83|1986.03|2005.93|1988.13|2000.07|1982.27|586
1647999000000|2022-03-23 01:30:00|2003.88|1986.08|2003.36|1985.56|2005.5|1987.7|1997.99|1980.19|674
1647999300000|2022-03-23 01:35:00|2003.35|1985.55|2006.95|1989.15|2007.62|1989.82|2003.35|1985.55|503
1647999600000|2022-03-23 01:40:00|2007.45|1989.65|2013.6|1995.8|2013.6|1995.8|2006.66|1988.86|556
1647999900000|2022-03-23 01:45:00|2013.48|1995.68|2014.4|1996.6|2017.5|1999.7|2010.5|1992.7|669
1648000200000|2022-03-23 01:50:00|2014.59|1996.79|2018.81|2001.01|2019.05|2001.25|2014.4|1996.6|615
1648000500000|2022-03-23 01:55:00|2018.7|2000.9|2016.7|1998.9|2019.4|2001.6|2014.85|1997.05|658
1648000800000|2022-03-23 02:00:00|2016.65|1998.85|2019.83|2002.03|2019.83|2002.03|2015.3|1997.5|704
1648001100000|2022-03-23 02:05:00|2019.78|2001.98|2022.78|2004.98|2024.35|2006.55|2017.31|1999.51|659
1648001400000|2022-03-23 02:10:00|2023.31|2005.51|2025.02|2007.22|2029.4|2011.6|2022.95|2005.15|762
1648001700000|2022-03-23 02:15:00|2025.05|2007.25|2031.85|2014.05|2031.9|2014.1|2024.05|2006.25|664
1648002000000|2022-03-23 02:20:00|2031.4|2013.6|2052.26|2034.46|2058.5|2040.7|2031.4|2013.6|733
1648002300000|2022-03-23 02:25:00|2052.38|2034.58|2054.51|2036.71|2056.3|2038.5|2048.7|2030.9|731
1648002600000|2022-03-23 02:30:00|2054.67|2036.87|2049.2|2031.4|2055.18|2037.38|2047.89|2030.09|627
1648002900000|2022-03-23 02:35:00|2049.15|2031.35|2060.4|2042.6|2060.9|2043.1|2046.2|2028.4|694
1648003200000|2022-03-23 02:40:00|2060.45|2042.65|2073.25|2055.45|2082.2|2064.4|2057.29|2039.49|815
1648003500000|2022-03-23 02:45:00|2072.9|2055.1|2061.4|2043.6|2073.75|2055.95|2061.1|2043.3|721
1648003800000|2022-03-23 02:50:00|2061.55|2043.75|2064.55|2046.75|2070.34|2052.54|2059.4|2041.6|753
1648004100000|2022-03-23 02:55:00|2064.58|2046.78|2064.1|2046.3|2070.65|2052.85|2061.76|2043.96|652
1648004400000|2022-03-23 03:00:00|2064|2046.2|2064.58|2046.78|2071.41|2053.61|2063.86|2046.06|753
1648004700000|2022-03-23 03:05:00|2064.72|2046.92|2056.87|2039.07|2065.85|2048.05|2051.36|2033.56|656
1648005000000|2022-03-23 03:10:00|2056.91|2039.11|2054.57|2036.77|2058.94|2041.14|2051.4|2033.6|623
1648005300000|2022-03-23 03:15:00|2054.54|2036.74|2054.8|2037|2057.71|2039.91|2052|2034.2|713
1648005600000|2022-03-23 03:20:00|2054.77|2036.97|2051.1|2033.3|2056.87|2039.07|2048.42|2030.62|579
1648005900000|2022-03-23 03:25:00|2052.34|2034.54|2048.4|2030.6|2054.18|2036.38|2047.94|2030.14|589
1648006200000|2022-03-23 03:30:00|2048.28|2030.48|2046.63|2028.83|2049.88|2032.08|2043.65|2025.85|645
1648006500000|2022-03-23 03:35:00|2046.49|2028.69|2052.4|2034.6|2054.85|2037.05|2045.75|2027.95|652
1648006800000|2022-03-23 03:40:00|2052.2|2034.4|2049.76|2031.96|2052.72|2034.92|2048.78|2030.98|622
1648007100000|2022-03-23 03:45:00|2049.8|2032|2039.05|2021.25|2051.45|2033.65|2038.85|2021.05|641
1648007400000|2022-03-23 03:50:00|2039.15|2021.35|2035.25|2017.45|2041.8|2024|2034.2|2016.4|650
1648007700000|2022-03-23 03:55:00|2035.35|2017.55|2036.01|2018.21|2040.25|2022.45|2032.4|2014.6|736
1648008000000|2022-03-23 04:00:00|2035.99|2018.19|2039.4|2021.6|2040.85|2023.05|2035.48|2017.68|693
1648008300000|2022-03-23 04:05:00|2039.5|2021.7|2044.55|2026.75|2047.8|2030|2039.35|2021.55|593
1648008600000|2022-03-23 04:10:00|2044.47|2026.67|2039.85|2022.05|2045.8|2028|2039.5|2021.7|570
1648008900000|2022-03-23 04:15:00|2039.55|2021.75|2029.31|2011.51|2040.31|2022.51|2021.4|2003.6|692
1648009200000|2022-03-23 04:20:00|2029.33|2011.53|2028.4|2010.6|2031.65|2013.85|2025.38|2007.58|819
1648009500000|2022-03-23 04:25:00|2028.53|2010.73|2023.73|2005.93|2029|2011.2|2021.4|2003.6|751
1648009800000|2022-03-23 04:30:00|2023.9|2006.1|2026.67|2008.87|2028.11|2010.31|2018.4|2000.6|813
1648010100000|2022-03-23 04:35:00|2026.53|2008.73|2027.88|2010.08|2028.94|2011.14|2024.8|2007|641
1648010400000|2022-03-23 04:40:00|2028.19|2010.39|2021.9|2004.1|2028.45|2010.65|2021.85|2004.05|677
1648010700000|2022-03-23 04:45:00|2021.95|2004.15|2024|2006.2|2024.84|2007.04|2017.1|1999.3|757
1648011000000|2022-03-23 04:50:00|2023.88|2006.08|2023.33|2005.53|2025.19|2007.39|2021.1|2003.3|666
1648011300000|2022-03-23 04:55:00|2023.4|2005.6|2025.05|2007.25|2025.3|2007.5|2021.3|2003.5|677
1648011600000|2022-03-23 05:00:00|2025.2|2007.4|2025.65|2007.85|2026.26|2008.46|2019.05|2001.25|742
1648011900000|2022-03-23 05:05:00|2025.77|2007.97|2025.39|2007.59|2027.87|2010.07|2020.65|2002.85|755
1648012200000|2022-03-23 05:10:00|2025.12|2007.32|2020.23|2002.43|2026.3|2008.5|2019.4|2001.6|662
1648012500000|2022-03-23 05:15:00|2020.34|2002.54|2028.85|2011.05|2029.7|2011.9|2019.4|2001.6|783
1648012800000|2022-03-23 05:20:00|2028.69|2010.89|2035.7|2017.9|2037.4|2019.6|2028.69|2010.89|661
1648013100000|2022-03-23 05:25:00|2035.94|2018.14|2048.26|2030.46|2048.4|2030.6|2034.95|2017.15|538
1648013400000|2022-03-23 05:30:00|2048.17|2030.37|2039.2|2021.4|2048.17|2030.37|2038.6|2020.8|704
1648013700000|2022-03-23 05:35:00|2039.28|2021.48|2047.03|2029.23|2047.13|2029.33|2039.15|2021.35|739
1648014000000|2022-03-23 05:40:00|2046.98|2029.18|2046.25|2028.45|2047.07|2029.27|2043.65|2025.85|572
1648014300000|2022-03-23 05:45:00|2046.3|2028.5|2048.4|2030.6|2048.8|2031|2040.98|2023.18|554
1648014600000|2022-03-23 05:50:00|2048.44|2030.64|2049.04|2031.24|2049.4|2031.6|2045.34|2027.54|429
1648014900000|2022-03-23 05:55:00|2048.98|2031.18|2047.8|2030|2049.38|2031.58|2046.3|2028.5|472
1648015200000|2022-03-23 06:00:00|2047.87|2030.07|2044.74|2026.94|2048.5|2030.7|2040.65|2022.85|501
1648015500000|2022-03-23 06:05:00|2044.75|2026.95|2044.61|2026.81|2046.15|2028.35|2042.6|2024.8|308
1648015800000|2022-03-23 06:10:00|2044.69|2026.89|2050.7|2032.9|2051.4|2033.6|2044.35|2026.55|398
1648016100000|2022-03-23 06:15:00|2050.65|2032.85|2051.84|2034.04|2053.4|2035.6|2050.65|2032.85|432
1648016400000|2022-03-23 06:20:00|2051.6|2033.8|2052.4|2034.6|2054.58|2036.78|2051.4|2033.6|432
1648016700000|2022-03-23 06:25:00|2052.3|2034.5|2055.59|2037.79|2056.75|2038.95|2051.65|2033.85|593
1648017000000|2022-03-23 06:30:00|2055.56|2037.76|2056.4|2038.6|2056.93|2039.13|2053.6|2035.8|398
1648017300000|2022-03-23 06:35:00|2056.54|2038.74|2058.1|2040.3|2058.75|2040.95|2055.55|2037.75|649
1648017600000|2022-03-23 06:40:00|2057.8|2040|2052.55|2034.75|2058.45|2040.65|2047.97|2030.17|589
1648017900000|2022-03-23 06:45:00|2052.65|2034.85|2050.3|2032.5|2052.91|2035.11|2046.08|2028.28|695
1648018200000|2022-03-23 06:50:00|2050.29|2032.49|2046.65|2028.85|2050.53|2032.73|2044.07|2026.27|674
1648018500000|2022-03-23 06:55:00|2046.7|2028.9|2052.38|2034.58|2053.1|2035.3|2046.7|2028.9|629
1648018800000|2022-03-23 07:00:00|2052.46|2034.66|2047.67|2029.87|2055.76|2037.96|2045.28|2027.48|683
1648019100000|2022-03-23 07:05:00|2047.7|2029.9|2045.21|2027.41|2048.66|2030.86|2043.39|2025.59|544
1648019400000|2022-03-23 07:10:00|2045.31|2027.51|2042.84|2025.04|2045.31|2027.51|2039.8|2022|555
1648019700000|2022-03-23 07:15:00|2042.9|2025.1|2038.36|2020.56|2044.27|2026.47|2038.2|2020.4|409
1648020000000|2022-03-23 07:20:00|2038.3|2020.5|2040.35|2022.55|2041.8|2024|2037.52|2019.72|411
1648020300000|2022-03-23 07:25:00|2040.4|2022.6|2040.92|2023.12|2042.14|2024.34|2039.7|2021.9|490
1648020600000|2022-03-23 07:30:00|2040.95|2023.15|2037.1|2019.3|2040.95|2023.15|2037|2019.2|499
1648020900000|2022-03-23 07:35:00|2037.05|2019.25|2042.15|2024.35|2042.3|2024.5|2036.75|2018.95|410
1648021200000|2022-03-23 07:40:00|2041.98|2024.18|2042.96|2025.16|2044.9|2027.1|2041.85|2024.05|465
1648021500000|2022-03-23 07:45:00|2042.89|2025.09|2039.88|2022.08|2043.11|2025.31|2038.9|2021.1|394
1648021800000|2022-03-23 07:50:00|2039.85|2022.05|2040.85|2023.05|2041.26|2023.46|2037.7|2019.9|528
1648022100000|2022-03-23 07:55:00|2040.8|2023|2038.1|2020.3|2042.11|2024.31|2037.85|2020.05|314
1648022400000|2022-03-23 08:00:00|2038.21|2020.41|2030.43|2012.63|2040.29|2022.49|2028.1|2010.3|641
1648022700000|2022-03-23 08:05:00|2030.4|2012.6|2019.5|2001.7|2031.25|2013.45|2014|1996.2|666
1648023000000|2022-03-23 08:10:00|2019.45|2001.65|2018.95|2001.15|2021.6|2003.8|2017.2|1999.4|526
1648023300000|2022-03-23 08:15:00|2018.75|2000.95|2010.6|1992.8|2022.95|2005.15|2006.4|1988.6|675
1648023600000|2022-03-23 08:20:00|2011.04|1993.24|2024.75|2006.95|2029.39|2011.59|2010.4|1992.6|729
1648023900000|2022-03-23 08:25:00|2024.95|2007.15|2038.53|2020.73|2038.75|2020.95|2024.9|2007.1|786
1648024200000|2022-03-23 08:30:00|2038.6|2020.8|2044.5|2026.7|2044.9|2027.1|2038.4|2020.6|630
1648024500000|2022-03-23 08:35:00|2044.52|2026.72|2042.4|2024.6|2046.6|2028.8|2040.75|2022.95|691
1648024800000|2022-03-23 08:40:00|2042.42|2024.62|2051.48|2033.68|2051.8|2034|2042.25|2024.45|600
1648025100000|2022-03-23 08:45:00|2051.8|2034|2044.33|2026.53|2051.8|2034|2043.94|2026.14|652
1648025400000|2022-03-23 08:50:00|2044.29|2026.49|2044.5|2026.7|2045.2|2027.4|2043.23|2025.43|505
1648025700000|2022-03-23 08:55:00|2044.72|2026.92|2038.8|2021|2044.96|2027.16|2038.4|2020.6|541
1648026000000|2022-03-23 09:00:00|2038.6|2020.8|2042.18|2024.38|2042.25|2024.45|2034.01|2016.21|748
1648026300000|2022-03-23 09:05:00|2042.23|2024.43|2042.77|2024.97|2044.34|2026.54|2041.28|2023.48|529
1648026600000|2022-03-23 09:10:00|2042.65|2024.85|2038.85|2021.05|2044.3|2026.5|2037.82|2020.02|693
1648026900000|2022-03-23 09:15:00|2039.03|2021.23|2034.13|2016.33|2039.27|2021.47|2033.39|2015.59|636
1648027200000|2022-03-23 09:20:00|2034.2|2016.4|2032.5|2014.7|2037.11|2019.31|2032.4|2014.6|556
1648027500000|2022-03-23 09:25:00|2032.4|2014.6|2033.92|2016.12|2038.55|2020.75|2032.4|2014.6|596
1648027800000|2022-03-23 09:30:00|2034|2016.2|2036.05|2018.25|2037.91|2020.11|2032.2|2014.4|683
1648028100000|2022-03-23 09:35:00|2036.13|2018.33|2029.48|2011.68|2036.18|2018.38|2027.34|2009.54|594
1648028400000|2022-03-23 09:40:00|2029.43|2011.63|2025.5|2007.7|2029.43|2011.63|2023.91|2006.11|525
1648028700000|2022-03-23 09:45:00|2025.45|2007.65|2028.45|2010.65|2028.85|2011.05|2023.2|2005.4|556
1648029000000|2022-03-23 09:50:00|2028.5|2010.7|2028.4|2010.6|2031.85|2014.05|2027.94|2010.14|452
1648029300000|2022-03-23 09:55:00|2028.08|2010.28|2030.1|2012.3|2030.7|2012.9|2026.8|2009|420
1648029600000|2022-03-23 10:00:00|2029.85|2012.05|2026.55|2008.75|2031.81|2014.01|2025.4|2007.6|419
1648029900000|2022-03-23 10:05:00|2026.54|2008.74|2028.66|2010.86|2029.14|2011.34|2025.95|2008.15|401
1648030200000|2022-03-23 10:10:00|2028.91|2011.11|2031.89|2014.09|2033.7|2015.9|2028.64|2010.84|495
1648030500000|2022-03-23 10:15:00|2031.65|2013.85|2038.85|2021.05|2038.9|2021.1|2030.65|2012.85|609
1648030800000|2022-03-23 10:20:00|2038.6|2020.8|2039.79|2021.99|2040.8|2023|2036.72|2018.92|561
1648031100000|2022-03-23 10:25:00|2039.74|2021.94|2042.8|2025|2043.4|2025.6|2039.7|2021.9|651
1648031400000|2022-03-23 10:30:00|2043.03|2025.23|2039.56|2021.76|2043.4|2025.6|2039.1|2021.3|446
1648031700000|2022-03-23 10:35:00|2039.66|2021.86|2039.67|2021.87|2041.49|2023.69|2038.45|2020.65|537
1648032000000|2022-03-23 10:40:00|2039.62|2021.82|2034.36|2016.56|2039.68|2021.88|2034.36|2016.56|501
1648032300000|2022-03-23 10:45:00|2034.26|2016.46|2034.4|2016.6|2035.95|2018.15|2033.6|2015.8|197
1648032600000|2022-03-23 10:50:00|2034.41|2016.61|2037.02|2019.22|2038.64|2020.84|2032.95|2015.15|524
1648032900000|2022-03-23 10:55:00|2037.04|2019.24|2034.3|2016.5|2037.77|2019.97|2033.36|2015.56|474
1648033200000|2022-03-23 11:00:00|2034.23|2016.43|2033.01|2015.21|2035.36|2017.56|2030.8|2013|653
1648033500000|2022-03-23 11:05:00|2033.24|2015.44|2027.99|2010.19|2033.24|2015.44|2027.99|2010.19|611
1648033800000|2022-03-23 11:10:00|2028.1|2010.3|2027.1|2009.3|2030.4|2012.6|2026.65|2008.85|647
1648034100000|2022-03-23 11:15:00|2027.13|2009.33|2026.75|2008.95|2029.03|2011.23|2026.6|2008.8|672
1648034400000|2022-03-23 11:20:00|2026.72|2008.92|2023.9|2006.1|2027.97|2010.17|2019.85|2002.05|564
1648034700000|2022-03-23 11:25:00|2023.7|2005.9|2021.45|2003.65|2024.27|2006.47|2020.15|2002.35|440
1648035000000|2022-03-23 11:30:00|2022.06|2004.26|2027.39|2009.59|2027.39|2009.59|2021.5|2003.7|517
1648035300000|2022-03-23 11:35:00|2027.19|2009.39|2027.35|2009.55|2028.89|2011.09|2026.25|2008.45|507
1648035600000|2022-03-23 11:40:00|2027.4|2009.6|2021.5|2003.7|2027.4|2009.6|2020.99|2003.19|420
1648035900000|2022-03-23 11:45:00|2021.55|2003.75|2025.83|2008.03|2025.83|2008.03|2021.37|2003.57|377
1648036200000|2022-03-23 11:50:00|2025.64|2007.84|2030.12|2012.32|2030.71|2012.91|2022.44|2004.64|452
1648036500000|2022-03-23 11:55:00|2030.33|2012.53|2032.3|2014.5|2034.3|2016.5|2030.12|2012.32|245
1648036800000|2022-03-23 12:00:00|2032.25|2014.45|2038.45|2020.65|2038.55|2020.75|2028.53|2010.73|462
1648037100000|2022-03-23 12:05:00|2038.55|2020.75|2039.67|2021.87|2045.15|2027.35|2038.4|2020.6|609
1648037400000|2022-03-23 12:10:00|2039.7|2021.9|2040.27|2022.47|2043.5|2025.7|2038.68|2020.88|600
1648037700000|2022-03-23 12:15:00|2040.35|2022.55|2040.15|2022.35|2041.52|2023.72|2038.4|2020.6|563
1648038000000|2022-03-23 12:20:00|2040.2|2022.4|2042.75|2024.95|2043.91|2026.11|2037.53|2019.73|778
1648038300000|2022-03-23 12:25:00|2042.67|2024.87|2039.55|2021.75|2046.75|2028.95|2038.5|2020.7|618
1648038600000|2022-03-23 12:30:00|2039.6|2021.8|2047.25|2029.45|2047.49|2029.69|2039.6|2021.8|588
1648038900000|2022-03-23 12:35:00|2047.34|2029.54|2047.64|2029.84|2048.5|2030.7|2046.46|2028.66|451
1648039200000|2022-03-23 12:40:00|2047.65|2029.85|2049.65|2031.85|2050.2|2032.4|2045.79|2027.99|543
1648039500000|2022-03-23 12:45:00|2049.67|2031.87|2050.98|2033.18|2052.04|2034.24|2047.65|2029.85|723
1648039800000|2022-03-23 12:50:00|2050.96|2033.16|2054.4|2036.6|2054.55|2036.75|2049.84|2032.04|454
1648040100000|2022-03-23 12:55:00|2054.75|2036.95|2057.54|2039.74|2058.45|2040.65|2054.7|2036.9|477
1648040400000|2022-03-23 13:00:00|2057.55|2039.75|2061.18|2043.38|2066.75|2048.95|2057.03|2039.23|691
1648040700000|2022-03-23 13:05:00|2060.78|2042.98|2054.58|2036.78|2061.84|2044.04|2054.55|2036.75|698
1648041000000|2022-03-23 13:10:00|2054.6|2036.8|2049|2031.2|2054.61|2036.81|2047.56|2029.76|608
1648041300000|2022-03-23 13:15:00|2048.95|2031.15|2051.58|2033.78|2052.46|2034.66|2048.71|2030.91|716
1648041600000|2022-03-23 13:20:00|2051.61|2033.81|2053.75|2035.95|2055.96|2038.16|2050.82|2033.02|715
1648041900000|2022-03-23 13:25:00|2053.76|2035.96|2052.73|2034.93|2053.94|2036.14|2050.71|2032.91|700
1648042200000|2022-03-23 13:30:00|2052.68|2034.88|2044.22|2026.42|2055.77|2037.97|2042.4|2024.6|760
1648042500000|2022-03-23 13:35:00|2044.27|2026.47|2047.75|2029.95|2048.99|2031.19|2042.56|2024.76|842
1648042800000|2022-03-23 13:40:00|2047.78|2029.98|2067.55|2049.75|2070.15|2052.35|2047.7|2029.9|679
1648043100000|2022-03-23 13:45:00|2067.61|2049.81|2062.83|2045.03|2070.4|2052.6|2059.62|2041.82|853
1648043400000|2022-03-23 13:50:00|2062.81|2045.01|2062.76|2044.96|2063.45|2045.65|2057.65|2039.85|576
1648043700000|2022-03-23 13:55:00|2062.81|2045.01|2069.4|2051.6|2074.4|2056.6|2062.4|2044.6|650
1648044000000|2022-03-23 14:00:00|2069.35|2051.55|2083.9|2066.1|2084.4|2066.6|2066.35|2048.55|662
1648044300000|2022-03-23 14:05:00|2083.45|2065.65|2078.4|2060.6|2087.6|2069.8|2077.1|2059.3|721
1648044600000|2022-03-23 14:10:00|2078.56|2060.76|2083.62|2065.82|2083.74|2065.94|2075.12|2057.32|529
1648044900000|2022-03-23 14:15:00|2083.51|2065.71|2075.65|2057.85|2086.03|2068.23|2073.9|2056.1|530
1648045200000|2022-03-23 14:20:00|2075.4|2057.6|2071.2|2053.4|2076.7|2058.9|2063.12|2045.32|595
1648045500000|2022-03-23 14:25:00|2071.4|2053.6|2070.53|2052.73|2071.79|2053.99|2068.4|2050.6|387
1648045800000|2022-03-23 14:30:00|2070.6|2052.8|2071.96|2054.16|2072.45|2054.65|2065.75|2047.95|679
1648046100000|2022-03-23 14:35:00|2071.95|2054.15|2068.79|2050.99|2073.99|2056.19|2066.5|2048.7|795
1648046400000|2022-03-23 14:40:00|2068.77|2050.97|2071|2053.2|2073.74|2055.94|2067.22|2049.42|753
1648046700000|2022-03-23 14:45:00|2071.05|2053.25|2069.1|2051.3|2071.05|2053.25|2067.75|2049.95|748
1648047000000|2022-03-23 14:50:00|2069.22|2051.42|2072.15|2054.35|2074.53|2056.73|2067.76|2049.96|631
1648047300000|2022-03-23 14:55:00|2072.19|2054.39|2083.4|2065.6|2084.9|2067.1|2070.9|2053.1|410
1648047600000|2022-03-23 15:00:00|2083.3|2065.5|2079.86|2062.06|2088.48|2070.68|2078.35|2060.55|878
1648047900000|2022-03-23 15:05:00|2079.95|2062.15|2078.26|2060.46|2082.1|2064.3|2078|2060.2|785
1648048200000|2022-03-23 15:10:00|2078.15|2060.35|2077.48|2059.68|2081.93|2064.13|2076.2|2058.4|694
1648048500000|2022-03-23 15:15:00|2077.46|2059.66|2074.65|2056.85|2080.32|2062.52|2072.4|2054.6|718
1648048800000|2022-03-23 15:20:00|2074.87|2057.07|2080.11|2062.31|2081.15|2063.35|2074.59|2056.79|705
1648049100000|2022-03-23 15:25:00|2080.08|2062.28|2081.86|2064.06|2083.4|2065.6|2079.56|2061.76|683
1648049400000|2022-03-23 15:30:00|2081.52|2063.72|2081|2063.2|2081.96|2064.16|2076.25|2058.45|725
1648049700000|2022-03-23 15:35:00|2080.65|2062.85|2091.45|2073.65|2091.95|2074.15|2079.32|2061.52|884
1648050000000|2022-03-23 15:40:00|2091.4|2073.6|2095.2|2077.4|2097.95|2080.15|2091.4|2073.6|870
1648050300000|2022-03-23 15:45:00|2095.21|2077.41|2098.94|2081.14|2105.4|2087.6|2089.71|2071.91|814
1648050600000|2022-03-23 15:50:00|2098.9|2081.1|2097.32|2079.52|2101.85|2084.05|2097.15|2079.35|830
1648050900000|2022-03-23 15:55:00|2097.49|2079.69|2095.13|2077.33|2098.92|2081.12|2093.75|2075.95|787
1648051200000|2022-03-23 16:00:00|2095.11|2077.31|2090.2|2072.4|2104.56|2086.76|2090|2072.2|851
1648051500000|2022-03-23 16:05:00|2090.1|2072.3|2092.2|2074.4|2092.55|2074.75|2079.9|2062.1|904
1648051800000|2022-03-23 16:10:00|2092.31|2074.51|2085.97|2068.17|2093.96|2076.16|2085.55|2067.75|865
1648052100000|2022-03-23 16:15:00|2085.98|2068.18|2101.3|2083.5|2101.3|2083.5|2085.4|2067.6|809
1648052400000|2022-03-23 16:20:00|2101.55|2083.75|2099.37|2081.57|2102.65|2084.85|2098.02|2080.22|850
1648052700000|2022-03-23 16:25:00|2099.52|2081.72|2100.56|2082.76|2103.4|2085.6|2098.25|2080.45|672
1648053000000|2022-03-23 16:30:00|2100.58|2082.78|2093.4|2075.6|2101.4|2083.6|2091.87|2074.07|707
1648053300000|2022-03-23 16:35:00|2093.43|2075.63|2093.4|2075.6|2098.59|2080.79|2090.7|2072.9|749
1648053600000|2022-03-23 16:40:00|2093.45|2075.65|2094.53|2076.73|2096.73|2078.93|2092.9|2075.1|545
1648053900000|2022-03-23 16:45:00|2094.54|2076.74|2090.74|2072.94|2094.73|2076.93|2087.86|2070.06|794
1648054200000|2022-03-23 16:50:00|2090.58|2072.78|2095.25|2077.45|2099.25|2081.45|2089.3|2071.5|717
1648054500000|2022-03-23 16:55:00|2095.37|2077.57|2095.4|2077.6|2096.64|2078.84|2091.35|2073.55|729
1648054800000|2022-03-23 17:00:00|2095.35|2077.55|2084.1|2066.3|2095.4|2077.6|2083.4|2065.6|544
1648055100000|2022-03-23 17:05:00|2083.6|2065.8|2079.82|2062.02|2087.07|2069.27|2079.4|2061.6|452
1648055400000|2022-03-23 17:10:00|2080.32|2062.52|2079.4|2061.6|2081.45|2063.65|2078.4|2060.6|391
1648055700000|2022-03-23 17:15:00|2079.6|2061.8|2079.02|2061.22|2081.52|2063.72|2076.4|2058.6|547
1648056000000|2022-03-23 17:20:00|2079|2061.2|2074.2|2056.4|2081.42|2063.62|2072|2054.2|329
1648056300000|2022-03-23 17:25:00|2074.1|2056.3|2072.37|2054.57|2074.25|2056.45|2068.5|2050.7|430
1648056600000|2022-03-23 17:30:00|2072.36|2054.56|2072.3|2054.5|2075.27|2057.47|2069.6|2051.8|603
1648056900000|2022-03-23 17:35:00|2072.39|2054.59|2071.5|2053.7|2075.57|2057.77|2068.5|2050.7|602
1648057200000|2022-03-23 17:40:00|2071.62|2053.82|2065.95|2048.15|2071.62|2053.82|2065.49|2047.69|500
1648057500000|2022-03-23 17:45:00|2065.93|2048.13|2053.5|2035.7|2068.3|2050.5|2051.55|2033.75|601
1648057800000|2022-03-23 17:50:00|2053.4|2035.6|2056.56|2038.76|2062.04|2044.24|2048.4|2030.6|750
1648058100000|2022-03-23 17:55:00|2056.72|2038.92|2057.11|2039.31|2060.32|2042.52|2052.82|2035.02|645
1648058400000|2022-03-23 18:00:00|2056.52|2038.72|2063.1|2045.3|2064.36|2046.56|2050.03|2032.23|747
1648058700000|2022-03-23 18:05:00|2063.05|2045.25|2061.32|2043.52|2064.4|2046.6|2059.25|2041.45|569
1648059000000|2022-03-23 18:10:00|2061.34|2043.54|2059.45|2041.65|2063.39|2045.59|2055.53|2037.73|531
1648059300000|2022-03-23 18:15:00|2059.34|2041.54|2066.4|2048.6|2067.4|2049.6|2058.22|2040.42|518
1648059600000|2022-03-23 18:20:00|2066.55|2048.75|2069.4|2051.6|2069.4|2051.6|2065.4|2047.6|509
1648059900000|2022-03-23 18:25:00|2069.35|2051.55|2071.55|2053.75|2071.95|2054.15|2068.47|2050.67|447
1648060200000|2022-03-23 18:30:00|2071.5|2053.7|2074|2056.2|2074|2056.2|2068.45|2050.65|497
1648060500000|2022-03-23 18:35:00|2073.95|2056.15|2075.82|2058.02|2076.3|2058.5|2071.05|2053.25|500
1648060800000|2022-03-23 18:40:00|2075.87|2058.07|2069.95|2052.15|2077.4|2059.6|2069.29|2051.49|630
1648061100000|2022-03-23 18:45:00|2070.24|2052.44|2069.88|2052.08|2073.06|2055.26|2066.83|2049.03|830
1648061400000|2022-03-23 18:50:00|2070|2052.2|2066.73|2048.93|2070.1|2052.3|2065.4|2047.6|737
1648061700000|2022-03-23 18:55:00|2066.77|2048.97|2067.06|2049.26|2071.68|2053.88|2065.6|2047.8|733
1648062000000|2022-03-23 19:00:00|2067.36|2049.56|2082.6|2064.8|2083.4|2065.6|2065.45|2047.65|670
1648062300000|2022-03-23 19:05:00|2082.88|2065.08|2078.57|2060.77|2082.92|2065.12|2077.95|2060.15|636
1648062600000|2022-03-23 19:10:00|2079.05|2061.25|2074.72|2056.92|2079.6|2061.8|2072.02|2054.22|393
1648062900000|2022-03-23 19:15:00|2074.62|2056.82|2078.75|2060.95|2079.42|2061.62|2073.5|2055.7|546
1648063200000|2022-03-23 19:20:00|2078.5|2060.7|2086.05|2068.25|2086.9|2069.1|2078|2060.2|632
1648063500000|2022-03-23 19:25:00|2086.01|2068.21|2086.28|2068.48|2088.55|2070.75|2084.2|2066.4|371
1648063800000|2022-03-23 19:30:00|2086.15|2068.35|2085.85|2068.05|2088.8|2071|2084.4|2066.6|439
1648064100000|2022-03-23 19:35:00|2085.53|2067.73|2079.44|2061.64|2087.73|2069.93|2078.64|2060.84|454
1648064400000|2022-03-23 19:40:00|2079.3|2061.5|2082.4|2064.6|2082.5|2064.7|2078.05|2060.25|403
1648064700000|2022-03-23 19:45:00|2082.45|2064.65|2082.15|2064.35|2085.55|2067.75|2081.7|2063.9|274
1648065000000|2022-03-23 19:50:00|2081.9|2064.1|2079.43|2061.63|2082.15|2064.35|2078.65|2060.85|512
1648065300000|2022-03-23 19:55:00|2079.58|2061.78|2075.92|2058.12|2080.65|2062.85|2075.54|2057.74|540
1648065600000|2022-03-23 20:00:00|2075.94|2058.14|2077.93|2060.13|2078.95|2061.15|2074.65|2056.85|526
1648065900000|2022-03-23 20:05:00|2077.88|2060.08|2078.65|2060.85|2079.65|2061.85|2075.85|2058.05|604
1648066200000|2022-03-23 20:10:00|2078.6|2060.8|2081.3|2063.5|2082.4|2064.6|2078.13|2060.33|372
1648066500000|2022-03-23 20:15:00|2081.35|2063.55|2083.25|2065.45|2083.45|2065.65|2080.59|2062.79|376
1648066800000|2022-03-23 20:20:00|2083.2|2065.4|2087.31|2069.51|2088.8|2071|2083.2|2065.4|409
1648067100000|2022-03-23 20:25:00|2087.16|2069.36|2091.6|2073.8|2093.15|2075.35|2084.4|2066.6|504
1648067400000|2022-03-23 20:30:00|2091.7|2073.9|2105.7|2087.9|2109.15|2091.35|2091.5|2073.7|729
1648067700000|2022-03-23 20:35:00|2106.05|2088.25|2108.4|2090.6|2108.7|2090.9|2103.5|2085.7|511
1648068000000|2022-03-23 20:40:00|2108.52|2090.72|2112.6|2094.8|2121.27|2103.47|2108.05|2090.25|719
1648068300000|2022-03-23 20:45:00|2112.4|2094.6|2109.48|2091.68|2112.75|2094.95|2107.59|2089.79|678
1648068600000|2022-03-23 20:50:00|2109.55|2091.75|2104.65|2086.85|2109.65|2091.85|2104.57|2086.77|611
1648068900000|2022-03-23 20:55:00|2104.71|2086.91|2105.22|2087.42|2105.93|2088.13|2102.16|2084.36|578
1648069200000|2022-03-23 21:00:00|2105.35|2087.55|2100.84|2083.04|2106.47|2088.67|2099.71|2081.91|341
1648069500000|2022-03-23 21:05:00|2100.93|2083.13|2096.27|2078.47|2103.58|2085.78|2095.99|2078.19|371
1648069800000|2022-03-23 21:10:00|2096.35|2078.55|2097.55|2079.75|2098.15|2080.35|2094.9|2077.1|567
1648070100000|2022-03-23 21:15:00|2097.89|2080.09|2103.49|2085.69|2103.71|2085.91|2096.65|2078.85|648
1648070400000|2022-03-23 21:20:00|2103.84|2086.04|2106.85|2089.05|2106.85|2089.05|2103.65|2085.85|360
1648070700000|2022-03-23 21:25:00|2107.01|2089.21|2116|2098.2|2116.17|2098.37|2107.01|2089.21|499
1648071000000|2022-03-23 21:30:00|2116.1|2098.3|2112.4|2094.6|2117.8|2100|2112.4|2094.6|400
1648071300000|2022-03-23 21:35:00|2112.35|2094.55|2104.94|2087.14|2112.35|2094.55|2104.59|2086.79|578
1648071600000|2022-03-23 21:40:00|2104.95|2087.15|2104.75|2086.95|2108.02|2090.22|2104.45|2086.65|362
1648071900000|2022-03-23 21:45:00|2104.88|2087.08|2102.9|2085.1|2106.9|2089.1|2102.9|2085.1|258
1648072200000|2022-03-23 21:50:00|2102.85|2085.05|2106.76|2088.96|2107.13|2089.33|2102.4|2084.6|352
1648072500000|2022-03-23 21:55:00|2106.85|2089.05|2103.4|2085.6|2107.52|2089.72|2103.35|2085.55|370
1648072800000|2022-03-23 22:00:00|2103.42|2085.62|2099.54|2081.74|2103.92|2086.12|2099.2|2081.4|534
1648073100000|2022-03-23 22:05:00|2099.53|2081.73|2098.72|2080.92|2101.2|2083.4|2096.8|2079|429
1648073400000|2022-03-23 22:10:00|2098.71|2080.91|2097|2079.2|2101.1|2083.3|2096.9|2079.1|460
1648073700000|2022-03-23 22:15:00|2096.95|2079.15|2098.95|2081.15|2100.6|2082.8|2094.32|2076.52|615
1648074000000|2022-03-23 22:20:00|2098.97|2081.17|2093.24|2075.44|2099.08|2081.28|2093.2|2075.4|556
1648074300000|2022-03-23 22:25:00|2093.26|2075.46|2095.67|2077.87|2098.46|2080.66|2090.22|2072.42|595
1648074600000|2022-03-23 22:30:00|2095.7|2077.9|2095.65|2077.85|2098.49|2080.69|2095.4|2077.6|507
1648074900000|2022-03-23 22:35:00|2095.67|2077.87|2090.55|2072.75|2096.22|2078.42|2090.1|2072.3|506
1648075200000|2022-03-23 22:40:00|2090.45|2072.65|2085.35|2067.55|2091.8|2074|2080.4|2062.6|528
1648075500000|2022-03-23 22:45:00|2085.4|2067.6|2086.4|2068.6|2087.4|2069.6|2082.65|2064.85|375
1648075800000|2022-03-23 22:50:00|2086.53|2068.73|2088.47|2070.67|2089.04|2071.24|2084.4|2066.6|469
1648076100000|2022-03-23 22:55:00|2088.43|2070.63|2088.4|2070.6|2089.65|2071.85|2087.4|2069.6|337
1648076400000|2022-03-23 23:00:00|2089.07|2071.27|2084.18|2066.38|2089.25|2071.45|2082.4|2064.6|351
1648076700000|2022-03-23 23:05:00|2084.13|2066.33|2084.08|2066.28|2087.3|2069.5|2082.65|2064.85|304
1648077000000|2022-03-23 23:10:00|2084.12|2066.32|2081.34|2063.54|2084.4|2066.6|2080.55|2062.75|463
1648077300000|2022-03-23 23:15:00|2081.05|2063.25|2079.4|2061.6|2082.4|2064.6|2079.4|2061.6|496
1648077600000|2022-03-23 23:20:00|2079.35|2061.55|2085.5|2067.7|2087.75|2069.95|2078.7|2060.9|352
1648077900000|2022-03-23 23:25:00|2086.31|2068.51|2094.4|2076.6|2096.34|2078.54|2086.25|2068.45|555
1648078200000|2022-03-23 23:30:00|2094.32|2076.52|2093.5|2075.7|2095.4|2077.6|2090.4|2072.6|425
1648078500000|2022-03-23 23:35:00|2093.57|2075.77|2092.52|2074.72|2094.07|2076.27|2091.4|2073.6|226
1648078800000|2022-03-23 23:40:00|2092.5|2074.7|2100.4|2082.6|2101.4|2083.6|2091.4|2073.6|494
1648079100000|2022-03-23 23:45:00|2100.34|2082.54|2105.4|2087.6|2109.23|2091.43|2100.28|2082.48|442
1648079400000|2022-03-23 23:50:00|2105.62|2087.82|2110.4|2092.6|2111.23|2093.43|2105.4|2087.6|465
1648079700000|2022-03-23 23:55:00|2110.66|2092.86|2110.35|2092.55|2113.3|2095.5|2107.4|2089.6|475
1648080000000|2022-03-24 00:00:00|2110.4|2092.6|2103.41|2085.61|2110.9|2093.1|2103.4|2085.6|672
1648080300000|2022-03-24 00:05:00|2103.42|2085.62|2099.4|2081.6|2103.9|2086.1|2092.36|2074.56|672
1648080600000|2022-03-24 00:10:00|2099.66|2081.86|2115.13|2097.33|2115.32|2097.52|2096.9|2079.1|696
1648080900000|2022-03-24 00:15:00|2115.1|2097.3|2115.79|2097.99|2121.73|2103.93|2110.4|2092.6|732
1648081200000|2022-03-24 00:20:00|2115.45|2097.65|2109.4|2091.6|2117.23|2099.43|2108.9|2091.1|430
1648081500000|2022-03-24 00:25:00|2108.9|2091.1|2104.95|2087.15|2111.54|2093.74|2104.9|2087.1|573
1648081800000|2022-03-24 00:30:00|2104.9|2087.1|2100.4|2082.6|2105.05|2087.25|2089.25|2071.45|566
1648082100000|2022-03-24 00:35:00|2100|2082.2|2106.5|2088.7|2107.4|2089.6|2099.4|2081.6|435
1648082400000|2022-03-24 00:40:00|2106.45|2088.65|2128.85|2111.05|2131.4|2113.6|2106.4|2088.6|732
1648082700000|2022-03-24 00:45:00|2129.03|2111.23|2124.4|2106.6|2129.77|2111.97|2120.4|2102.6|682
1648083000000|2022-03-24 00:50:00|2123.9|2106.1|2110.94|2093.14|2123.9|2106.1|2110.18|2092.38|757
1648083300000|2022-03-24 00:55:00|2111.05|2093.25|2109.3|2091.5|2115.4|2097.6|2108.9|2091.1|571
1648083600000|2022-03-24 01:00:00|2109.4|2091.6|2103.87|2086.07|2110.97|2093.17|2102.95|2085.15|537
1648083900000|2022-03-24 01:05:00|2103.89|2086.09|2098.4|2080.6|2106.62|2088.82|2096.6|2078.8|661
1648084200000|2022-03-24 01:10:00|2098.31|2080.51|2106.74|2088.94|2109.4|2091.6|2096.55|2078.75|758
1648084500000|2022-03-24 01:15:00|2106.72|2088.92|2117.03|2099.23|2119.55|2101.75|2106.1|2088.3|704
1648084800000|2022-03-24 01:20:00|2116.89|2099.09|2100.05|2082.25|2118.64|2100.84|2100.05|2082.25|653
1648085100000|2022-03-24 01:25:00|2100.34|2082.54|2095.4|2077.6|2107.93|2090.13|2095.21|2077.41|591
1648085400000|2022-03-24 01:30:00|2095.9|2078.1|2100.5|2082.7|2102.22|2084.42|2095.4|2077.6|522
1648085700000|2022-03-24 01:35:00|2100.45|2082.65|2096.4|2078.6|2101.43|2083.63|2091.7|2073.9|406
1648086000000|2022-03-24 01:40:00|2096.78|2078.98|2099.71|2081.91|2101.18|2083.38|2094|2076.2|302
1648086300000|2022-03-24 01:45:00|2099.4|2081.6|2091.68|2073.88|2105.17|2087.37|2090.4|2072.6|427
1648086600000|2022-03-24 01:50:00|2091.58|2073.78|2095.4|2077.6|2097.21|2079.41|2090.4|2072.6|339
1648086900000|2022-03-24 01:55:00|2095.53|2077.73|2097.5|2079.7|2100.14|2082.34|2095.4|2077.6|250
1648087200000|2022-03-24 02:00:00|2097.55|2079.75|2096.95|2079.15|2098.4|2080.6|2090.65|2072.85|436
1648087500000|2022-03-24 02:05:00|2097.24|2079.44|2094.9|2077.1|2101.31|2083.51|2094.4|2076.6|486
1648087800000|2022-03-24 02:10:00|2094.53|2076.73|2090.7|2072.9|2098.9|2081.1|2090.29|2072.49|503
1648088100000|2022-03-24 02:15:00|2090.95|2073.15|2085.75|2067.95|2092.64|2074.84|2083.34|2065.54|402
1648088400000|2022-03-24 02:20:00|2085.4|2067.6|2086.4|2068.6|2087.4|2069.6|2081.1|2063.3|290
1648088700000|2022-03-24 02:25:00|2086.77|2068.97|2094.4|2076.6|2095.45|2077.65|2086.77|2068.97|331
1648089000000|2022-03-24 02:30:00|2094.43|2076.63|2097.36|2079.56|2097.67|2079.87|2093.4|2075.6|434
1648089300000|2022-03-24 02:35:00|2097.57|2079.77|2107.85|2090.05|2108.4|2090.6|2097.57|2079.77|558
1648089600000|2022-03-24 02:40:00|2108.14|2090.34|2106.95|2089.15|2108.4|2090.6|2103.4|2085.6|578
1648089900000|2022-03-24 02:45:00|2106.98|2089.18|2108.4|2090.6|2108.44|2090.64|2102.7|2084.9|608
1648090200000|2022-03-24 02:50:00|2108.08|2090.28|2112.08|2094.28|2112.72|2094.92|2107.4|2089.6|607
1648090500000|2022-03-24 02:55:00|2112.04|2094.24|2111.4|2093.6|2113.4|2095.6|2109.9|2092.1|443
1648090800000|2022-03-24 03:00:00|2111.33|2093.53|2110.4|2092.6|2113.05|2095.25|2109.4|2091.6|717
1648091100000|2022-03-24 03:05:00|2110.72|2092.92|2109.43|2091.63|2114.4|2096.6|2108.4|2090.6|702
1648091400000|2022-03-24 03:10:00|2109.98|2092.18|2106.4|2088.6|2110.2|2092.4|2106.32|2088.52|530
1648091700000|2022-03-24 03:15:00|2106.71|2088.91|2108.53|2090.73|2110.39|2092.59|2106.4|2088.6|541
1648092000000|2022-03-24 03:20:00|2109.03|2091.23|2113.24|2095.44|2115.26|2097.46|2108.4|2090.6|522
1648092300000|2022-03-24 03:25:00|2112.67|2094.87|2114.4|2096.6|2116.35|2098.55|2110.65|2092.85|524
1648092600000|2022-03-24 03:30:00|2114.58|2096.78|2110.25|2092.45|2114.73|2096.93|2109.9|2092.1|528
1648092900000|2022-03-24 03:35:00|2110.36|2092.56|2102.4|2084.6|2110.62|2092.82|2101.79|2083.99|451
1648093200000|2022-03-24 03:40:00|2102.53|2084.73|2099.01|2081.21|2103.25|2085.45|2096.5|2078.7|456
1648093500000|2022-03-24 03:45:00|2099|2081.2|2096.6|2078.8|2100.45|2082.65|2096.24|2078.44|525
1648093800000|2022-03-24 03:50:00|2096.79|2078.99|2091.95|2074.15|2097.97|2080.17|2091.95|2074.15|440
1648094100000|2022-03-24 03:55:00|2091.67|2073.87|2090.29|2072.49|2092.24|2074.44|2087.15|2069.35|468
1648094400000|2022-03-24 04:00:00|2090.4|2072.6|2090.4|2072.6|2094.02|2076.22|2088.9|2071.1|624
1648094700000|2022-03-24 04:05:00|2090.82|2073.02|2092.56|2074.76|2092.56|2074.76|2089.4|2071.6|643
1648095000000|2022-03-24 04:10:00|2092.58|2074.78|2093.4|2075.6|2095.52|2077.72|2089.4|2071.6|616
1648095300000|2022-03-24 04:15:00|2093.9|2076.1|2094.74|2076.94|2094.82|2077.02|2089.4|2071.6|618
1648095600000|2022-03-24 04:20:00|2094.54|2076.74|2100.4|2082.6|2101.72|2083.92|2094.4|2076.6|580
1648095900000|2022-03-24 04:25:00|2100.39|2082.59|2100.46|2082.66|2102.4|2084.6|2100.37|2082.57|390
1648096200000|2022-03-24 04:30:00|2100.48|2082.68|2100.52|2082.72|2104.42|2086.62|2099.4|2081.6|709
1648096500000|2022-03-24 04:35:00|2100.66|2082.86|2100.51|2082.71|2102.4|2084.6|2099.4|2081.6|627
1648096800000|2022-03-24 04:40:00|2100.68|2082.88|2103.48|2085.68|2104.42|2086.62|2097.4|2079.6|647
1648097100000|2022-03-24 04:45:00|2103.61|2085.81|2106.4|2088.6|2107.4|2089.6|2100.4|2082.6|652
1648097400000|2022-03-24 04:50:00|2106.25|2088.45|2107.52|2089.72|2107.52|2089.72|2105.4|2087.6|510
1648097700000|2022-03-24 04:55:00|2107.37|2089.57|2102.02|2084.22|2108.17|2090.37|2100.4|2082.6|546
1648098000000|2022-03-24 05:00:00|2101.69|2083.89|2097.77|2079.97|2103.17|2085.37|2095.5|2077.7|631
1648098300000|2022-03-24 05:05:00|2097.4|2079.6|2096.77|2078.97|2098.94|2081.14|2092.45|2074.65|540
1648098600000|2022-03-24 05:10:00|2096.62|2078.82|2097.15|2079.35|2098.15|2080.35|2093.4|2075.6|422
1648098900000|2022-03-24 05:15:00|2097.11|2079.31|2093.4|2075.6|2097.32|2079.52|2093.4|2075.6|235
1648099200000|2022-03-24 05:20:00|2092.9|2075.1|2094.4|2076.6|2096.54|2078.74|2090.88|2073.08|453
1648099500000|2022-03-24 05:25:00|2093.9|2076.1|2094.02|2076.22|2096.32|2078.52|2092.4|2074.6|530
1648099800000|2022-03-24 05:30:00|2093.4|2075.6|2098.4|2080.6|2098.77|2080.97|2091.4|2073.6|525
1648100100000|2022-03-24 05:35:00|2098.77|2080.97|2105.4|2087.6|2107.45|2089.65|2098.4|2080.6|699
1648100400000|2022-03-24 05:40:00|2105.7|2087.9|2107.73|2089.93|2109.4|2091.6|2105.4|2087.6|503
1648100700000|2022-03-24 05:45:00|2107.53|2089.73|2110.53|2092.73|2112.65|2094.85|2107.28|2089.48|709
1648101000000|2022-03-24 05:50:00|2111.08|2093.28|2110.67|2092.87|2112.4|2094.6|2107.4|2089.6|404
1648101300000|2022-03-24 05:55:00|2110.62|2092.82|2111.09|2093.29|2112.35|2094.55|2109.4|2091.6|643
1648101600000|2022-03-24 06:00:00|2111.07|2093.27|2107.64|2089.84|2112.36|2094.56|2106.82|2089.02|721
1648101900000|2022-03-24 06:05:00|2107.4|2089.6|2111.04|2093.24|2115.55|2097.75|2106.65|2088.85|706
1648102200000|2022-03-24 06:10:00|2110.9|2093.1|2110.93|2093.13|2112.04|2094.24|2108.85|2091.05|519
1648102500000|2022-03-24 06:15:00|2110.88|2093.08|2111.95|2094.15|2114|2096.2|2109.55|2091.75|653
1648102800000|2022-03-24 06:20:00|2111.9|2094.1|2113.23|2095.43|2114.39|2096.59|2110|2092.2|468
1648103100000|2022-03-24 06:25:00|2113.29|2095.49|2116.06|2098.26|2124.41|2106.61|2111.75|2093.95|753
1648103400000|2022-03-24 06:30:00|2116.02|2098.22|2105.5|2087.7|2118.55|2100.75|2104.29|2086.49|862
1648103700000|2022-03-24 06:35:00|2105.64|2087.84|2111.4|2093.6|2114.27|2096.47|2102|2084.2|641
1648104000000|2022-03-24 06:40:00|2111.2|2093.4|2113.74|2095.94|2115.13|2097.33|2110.15|2092.35|535
1648104300000|2022-03-24 06:45:00|2113.66|2095.86|2107.4|2089.6|2116.23|2098.43|2107|2089.2|607
1648104600000|2022-03-24 06:50:00|2107.34|2089.54|2109.4|2091.6|2110.66|2092.86|2106.8|2089|473
1648104900000|2022-03-24 06:55:00|2109.59|2091.79|2111.81|2094.01|2114.27|2096.47|2107.4|2089.6|539
1648105200000|2022-03-24 07:00:00|2111.8|2094|2111.87|2094.07|2113.25|2095.45|2109.95|2092.15|568
1648105500000|2022-03-24 07:05:00|2112.27|2094.47|2108|2090.2|2112.27|2094.47|2106.34|2088.54|520
1648105800000|2022-03-24 07:10:00|2108.05|2090.25|2101.95|2084.15|2109.4|2091.6|2100.37|2082.57|471
1648106100000|2022-03-24 07:15:00|2101.9|2084.1|2102.06|2084.26|2103.4|2085.6|2098.95|2081.15|649
1648106400000|2022-03-24 07:20:00|2102.02|2084.22|2101.99|2084.19|2103.02|2085.22|2099.9|2082.1|684
1648106700000|2022-03-24 07:25:00|2101.9|2084.1|2104.4|2086.6|2105.52|2087.72|2100.1|2082.3|547
1648107000000|2022-03-24 07:30:00|2104.87|2087.07|2103.89|2086.09|2107.98|2090.18|2103.8|2086|678
1648107300000|2022-03-24 07:35:00|2104.29|2086.49|2108.9|2091.1|2109.46|2091.66|2102|2084.2|602
1648107600000|2022-03-24 07:40:00|2109.29|2091.49|2107.34|2089.54|2111.25|2093.45|2107|2089.2|628
1648107900000|2022-03-24 07:45:00|2107.17|2089.37|2103.03|2085.23|2107.4|2089.6|2101.85|2084.05|622
1648108200000|2022-03-24 07:50:00|2103.2|2085.4|2104.86|2087.06|2106.27|2088.47|2101.78|2083.98|548
1648108500000|2022-03-24 07:55:00|2104.83|2087.03|2105.95|2088.15|2108.07|2090.27|2104.74|2086.94|556
1648108800000|2022-03-24 08:00:00|2105.9|2088.1|2100.75|2082.95|2107.3|2089.5|2100.69|2082.89|626
1648109100000|2022-03-24 08:05:00|2100.97|2083.17|2102.61|2084.81|2105.63|2087.83|2099.65|2081.85|677
1648109400000|2022-03-24 08:10:00|2102.95|2085.15|2092.42|2074.62|2104.97|2087.17|2091.95|2074.15|657
1648109700000|2022-03-24 08:15:00|2092.34|2074.54|2086.3|2068.5|2094.29|2076.49|2085.32|2067.52|480
1648110000000|2022-03-24 08:20:00|2086.4|2068.6|2085.25|2067.45|2089.4|2071.6|2084.95|2067.15|510
1648110300000|2022-03-24 08:25:00|2085.34|2067.54|2086.4|2068.6|2086.9|2069.1|2083|2065.2|397
1648110600000|2022-03-24 08:30:00|2086.65|2068.85|2094.52|2076.72|2094.91|2077.11|2086.65|2068.85|234
1648110900000|2022-03-24 08:35:00|2094.4|2076.6|2097.65|2079.85|2099.27|2081.47|2094.4|2076.6|401
1648111200000|2022-03-24 08:40:00|2097.64|2079.84|2096.3|2078.5|2098.65|2080.85|2093.95|2076.15|316
1648111500000|2022-03-24 08:45:00|2096|2078.2|2091.9|2074.1|2096.9|2079.1|2090.85|2073.05|410
1648111800000|2022-03-24 08:50:00|2091.95|2074.15|2094.9|2077.1|2095.87|2078.07|2090.9|2073.1|384
1648112100000|2022-03-24 08:55:00|2095.45|2077.65|2092.9|2075.1|2097.32|2079.52|2092.4|2074.6|378
1648112400000|2022-03-24 09:00:00|2092.4|2074.6|2090.4|2072.6|2092.4|2074.6|2086.4|2068.6|303
1648112700000|2022-03-24 09:05:00|2089.9|2072.1|2086.4|2068.6|2091.96|2074.16|2086|2068.2|502
1648113000000|2022-03-24 09:10:00|2086.5|2068.7|2086.4|2068.6|2088.97|2071.17|2086|2068.2|624
1648113300000|2022-03-24 09:15:00|2086|2068.2|2087.45|2069.65|2096.02|2078.22|2084.4|2066.6|497
1648113600000|2022-03-24 09:20:00|2087.4|2069.6|2090.4|2072.6|2090.61|2072.81|2085.4|2067.6|193
1648113900000|2022-03-24 09:25:00|2089.9|2072.1|2090.9|2073.1|2091.4|2073.6|2089.4|2071.6|241
1648114200000|2022-03-24 09:30:00|2090.79|2072.99|2093.44|2075.64|2093.73|2075.93|2089.6|2071.8|560
1648114500000|2022-03-24 09:35:00|2093.54|2075.74|2094.4|2076.6|2098.5|2080.7|2088.43|2070.63|769
1648114800000|2022-03-24 09:40:00|2094.57|2076.77|2085.65|2067.85|2095.16|2077.36|2081.85|2064.05|544
1648115100000|2022-03-24 09:45:00|2085.9|2068.1|2084.05|2066.25|2088.22|2070.42|2082.29|2064.49|612
1648115400000|2022-03-24 09:50:00|2084.23|2066.43|2085.05|2067.25|2090.65|2072.85|2081.15|2063.35|674
1648115700000|2022-03-24 09:55:00|2085.1|2067.3|2076.45|2058.65|2090.75|2072.95|2076.15|2058.35|744
1648116000000|2022-03-24 10:00:00|2076.5|2058.7|2069.72|2051.92|2077.4|2059.6|2065.3|2047.5|710
1648116300000|2022-03-24 10:05:00|2069.45|2051.65|2076.9|2059.1|2079.23|2061.43|2068.95|2051.15|714
1648116600000|2022-03-24 10:10:00|2077.31|2059.51|2079.12|2061.32|2082.1|2064.3|2076.74|2058.94|692
1648116900000|2022-03-24 10:15:00|2079.4|2061.6|2071.27|2053.47|2079.4|2061.6|2070.85|2053.05|652
1648117200000|2022-03-24 10:20:00|2071.05|2053.25|2074.13|2056.33|2074.77|2056.97|2070.2|2052.4|495
1648117500000|2022-03-24 10:25:00|2073.9|2056.1|2080.4|2062.6|2081.41|2063.61|2073.9|2056.1|673
1648117800000|2022-03-24 10:30:00|2080.51|2062.71|2083.4|2065.6|2083.4|2065.6|2079.7|2061.9|400
1648118100000|2022-03-24 10:35:00|2084.4|2066.6|2084.4|2066.6|2085.4|2067.6|2083.4|2065.6|21
1648118400000|2022-03-24 10:40:00|2084.9|2067.1|2087.46|2069.66|2087.61|2069.81|2084.9|2067.1|247
1648118700000|2022-03-24 10:45:00|2087.4|2069.6|2087.93|2070.13|2089.7|2071.9|2085.86|2068.06|674
1648119000000|2022-03-24 10:50:00|2088.05|2070.25|2085.02|2067.22|2088.07|2070.27|2082.65|2064.85|674
1648119300000|2022-03-24 10:55:00|2084.95|2067.15|2087.25|2069.45|2088.46|2070.66|2084.05|2066.25|713
1648119600000|2022-03-24 11:00:00|2087.2|2069.4|2089.32|2071.52|2090.17|2072.37|2086|2068.2|637
1648119900000|2022-03-24 11:05:00|2089.31|2071.51|2089.11|2071.31|2092.4|2074.6|2087.75|2069.95|591
1648120200000|2022-03-24 11:10:00|2088.71|2070.91|2086.11|2068.31|2089.18|2071.38|2086|2068.2|682
1648120500000|2022-03-24 11:15:00|2086.09|2068.29|2087.78|2069.98|2088.25|2070.45|2086.09|2068.29|731
1648120800000|2022-03-24 11:20:00|2087.86|2070.06|2088.65|2070.85|2090.19|2072.39|2086.76|2068.96|499
1648121100000|2022-03-24 11:25:00|2088.63|2070.83|2087.16|2069.36|2089.4|2071.6|2087.1|2069.3|262
1648121400000|2022-03-24 11:30:00|2087.1|2069.3|2083.05|2065.25|2089.27|2071.47|2082.83|2065.03|612
1648121700000|2022-03-24 11:35:00|2083.16|2065.36|2080.4|2062.6|2083.3|2065.5|2077.95|2060.15|568
1648122000000|2022-03-24 11:40:00|2080.34|2062.54|2074.4|2056.6|2080.34|2062.54|2073.25|2055.45|637
1648122300000|2022-03-24 11:45:00|2074.9|2057.1|2077.8|2060|2080|2062.2|2074.02|2056.22|667
1648122600000|2022-03-24 11:50:00|2077.83|2060.03|2077.13|2059.33|2078|2060.2|2076.05|2058.25|576
1648122900000|2022-03-24 11:55:00|2077.14|2059.34|2078.19|2060.39|2078.95|2061.15|2075.9|2058.1|614
1648123200000|2022-03-24 12:00:00|2078.35|2060.55|2080.75|2062.95|2082.96|2065.16|2076.95|2059.15|776
1648123500000|2022-03-24 12:05:00|2080.46|2062.66|2085.8|2068|2086.57|2068.77|2079.7|2061.9|749
1648123800000|2022-03-24 12:10:00|2085.87|2068.07|2077.05|2059.25|2085.87|2068.07|2076.15|2058.35|704
1648124100000|2022-03-24 12:15:00|2077.1|2059.3|2078.08|2060.28|2082.23|2064.43|2076.6|2058.8|724
1648124400000|2022-03-24 12:20:00|2077.95|2060.15|2073.35|2055.55|2079.14|2061.34|2073.3|2055.5|781
1648124700000|2022-03-24 12:25:00|2073.33|2055.53|2072.4|2054.6|2075.27|2057.47|2072.4|2054.6|347
1648125000000|2022-03-24 12:30:00|2072.71|2054.91|2072.11|2054.31|2075.32|2057.52|2070.8|2053|658
1648125300000|2022-03-24 12:35:00|2072.2|2054.4|2057.4|2039.6|2073.03|2055.23|2057.4|2039.6|548
1648125600000|2022-03-24 12:40:00|2057.34|2039.54|2054.23|2036.43|2060.4|2042.6|2052.75|2034.95|709
1648125900000|2022-03-24 12:45:00|2054.4|2036.6|2053.61|2035.81|2055.04|2037.24|2045.54|2027.74|687
1648126200000|2022-03-24 12:50:00|2054.11|2036.31|2051.26|2033.46|2059.16|2041.36|2051.1|2033.3|665
1648126500000|2022-03-24 12:55:00|2051.15|2033.35|2057|2039.2|2058.44|2040.64|2051.15|2033.35|544
1648126800000|2022-03-24 13:00:00|2057.16|2039.36|2059.68|2041.88|2060.83|2043.03|2054.26|2036.46|717
1648127100000|2022-03-24 13:05:00|2059.6|2041.8|2062.93|2045.13|2063.8|2046|2059.55|2041.75|602
1648127400000|2022-03-24 13:10:00|2062.95|2045.15|2059.8|2042|2064.79|2046.99|2059.19|2041.39|687
1648127700000|2022-03-24 13:15:00|2059.9|2042.1|2050.9|2033.1|2062.15|2044.35|2050.23|2032.43|645
1648128000000|2022-03-24 13:20:00|2050.79|2032.99|2051.94|2034.14|2056.75|2038.95|2050.6|2032.8|564
1648128300000|2022-03-24 13:25:00|2052.05|2034.25|2047.25|2029.45|2052.27|2034.47|2046.9|2029.1|431
1648128600000|2022-03-24 13:30:00|2046.95|2029.15|2048.65|2030.85|2058.75|2040.95|2036.9|2019.1|851
1648128900000|2022-03-24 13:35:00|2048.5|2030.7|2053.61|2035.81|2054.17|2036.37|2047.26|2029.46|824
1648129200000|2022-03-24 13:40:00|2053.4|2035.6|2058.7|2040.9|2060.36|2042.56|2052.55|2034.75|862
1648129500000|2022-03-24 13:45:00|2058.65|2040.85|2056.22|2038.42|2060.4|2042.6|2054.69|2036.89|635
1648129800000|2022-03-24 13:50:00|2056.21|2038.41|2063.42|2045.62|2063.42|2045.62|2053.49|2035.69|294
1648130100000|2022-03-24 13:55:00|2063.92|2046.12|2066.05|2048.25|2068.7|2050.9|2063.01|2045.21|567
1648130400000|2022-03-24 14:00:00|2066.25|2048.45|2071.87|2054.07|2073.75|2055.95|2066.1|2048.3|837
1648130700000|2022-03-24 14:05:00|2071.99|2054.19|2072.8|2055|2073.75|2055.95|2066.2|2048.4|751
1648131000000|2022-03-24 14:10:00|2072.31|2054.51|2067.08|2049.28|2072.8|2055|2066.19|2048.39|197
1648131300000|2022-03-24 14:15:00|2067.1|2049.3|2062.4|2044.6|2067.15|2049.35|2058.95|2041.15|638
1648131600000|2022-03-24 14:20:00|2062.46|2044.66|2063.4|2045.6|2065.08|2047.28|2061.1|2043.3|560
1648131900000|2022-03-24 14:25:00|2063.1|2045.3|2067.39|2049.59|2067.89|2050.09|2063.1|2045.3|543
1648132200000|2022-03-24 14:30:00|2067.4|2049.6|2069.54|2051.74|2070.64|2052.84|2060.94|2043.14|642
1648132500000|2022-03-24 14:35:00|2070.18|2052.38|2071.18|2053.38|2071.3|2053.5|2067.1|2049.3|675
1648132800000|2022-03-24 14:40:00|2070.88|2053.08|2073.14|2055.34|2073.14|2055.34|2065.65|2047.85|692
1648133100000|2022-03-24 14:45:00|2073.04|2055.24|2087.33|2069.53|2097.24|2079.44|2071.94|2054.14|916
1648133400000|2022-03-24 14:50:00|2087.38|2069.58|2091.09|2073.29|2091.09|2073.29|2079.88|2062.08|910
1648133700000|2022-03-24 14:55:00|2091.1|2073.3|2094.72|2076.92|2095.79|2077.99|2085.5|2067.7|942
1648134000000|2022-03-24 15:00:00|2094.73|2076.93|2094.09|2076.29|2099.35|2081.55|2084.9|2067.1|885
1648134300000|2022-03-24 15:05:00|2094.2|2076.4|2104.43|2086.63|2105.32|2087.52|2093.34|2075.54|833
1648134600000|2022-03-24 15:10:00|2104.8|2087|2113.86|2096.06|2114.33|2096.53|2102.4|2084.6|885
1648134900000|2022-03-24 15:15:00|2114.25|2096.45|2109.51|2091.71|2116.75|2098.95|2107.29|2089.49|906
1648135200000|2022-03-24 15:20:00|2109.53|2091.73|2110.92|2093.12|2111.4|2093.6|2101.2|2083.4|817
1648135500000|2022-03-24 15:25:00|2110.5|2092.7|2109.94|2092.14|2113.29|2095.49|2104.65|2086.85|769
1648135800000|2022-03-24 15:30:00|2109.95|2092.15|2114.45|2096.65|2115.12|2097.32|2104.13|2086.33|796
1648136100000|2022-03-24 15:35:00|2114.4|2096.6|2118.69|2100.89|2121.3|2103.5|2112.55|2094.75|882
1648136400000|2022-03-24 15:40:00|2118.59|2100.79|2124.3|2106.5|2126.03|2108.23|2117.97|2100.17|813
1648136700000|2022-03-24 15:45:00|2124.2|2106.4|2115.31|2097.51|2125.2|2107.4|2114.48|2096.68|943
1648137000000|2022-03-24 15:50:00|2115.05|2097.25|2116.37|2098.57|2121.08|2103.28|2112.4|2094.6|832
1648137300000|2022-03-24 15:55:00|2116.49|2098.69|2123.4|2105.6|2123.6|2105.8|2115.01|2097.21|864
1648137600000|2022-03-24 16:00:00|2123.6|2105.8|2124|2106.2|2130.66|2112.86|2123.4|2105.6|688
1648137900000|2022-03-24 16:05:00|2123.95|2106.15|2120.47|2102.67|2125.24|2107.44|2120.35|2102.55|695
1648138200000|2022-03-24 16:10:00|2120.32|2102.52|2126.4|2108.6|2126.65|2108.85|2117.24|2099.44|770
1648138500000|2022-03-24 16:15:00|2126.65|2108.85|2147.47|2129.67|2148.85|2131.05|2125.23|2107.43|875
1648138800000|2022-03-24 16:20:00|2147.4|2129.6|2146.09|2128.29|2156.9|2139.1|2145.25|2127.45|867
1648139100000|2022-03-24 16:25:00|2146.28|2128.48|2137.35|2119.55|2149.5|2131.7|2137.35|2119.55|787
1648139400000|2022-03-24 16:30:00|2137.33|2119.53|2132.34|2114.54|2141.15|2123.35|2131.4|2113.6|833
1648139700000|2022-03-24 16:35:00|2132.4|2114.6|2136.34|2118.54|2139.22|2121.42|2132.38|2114.58|740
1648140000000|2022-03-24 16:40:00|2136.35|2118.55|2136.75|2118.95|2138.5|2120.7|2134.72|2116.92|688
1648140300000|2022-03-24 16:45:00|2136.66|2118.86|2134.79|2116.99|2137.1|2119.3|2134|2116.2|726
1648140600000|2022-03-24 16:50:00|2134.76|2116.96|2132.9|2115.1|2136.4|2118.6|2132.8|2115|672
1648140900000|2022-03-24 16:55:00|2133.08|2115.28|2140.2|2122.4|2141.4|2123.6|2132.9|2115.1|662
1648141200000|2022-03-24 17:00:00|2140.25|2122.45|2136.24|2118.44|2141.75|2123.95|2136.15|2118.35|780
1648141500000|2022-03-24 17:05:00|2136.47|2118.67|2139.55|2121.75|2142.44|2124.64|2136.24|2118.44|646
1648141800000|2022-03-24 17:10:00|2139.49|2121.69|2139.8|2122|2142.4|2124.6|2138.29|2120.49|688
1648142100000|2022-03-24 17:15:00|2139.91|2122.11|2148.2|2130.4|2148.78|2130.98|2139.91|2122.11|746
1648142400000|2022-03-24 17:20:00|2148.14|2130.34|2140.4|2122.6|2148.66|2130.86|2140.35|2122.55|739
1648142700000|2022-03-24 17:25:00|2140.5|2122.7|2140.26|2122.46|2143.08|2125.28|2139.09|2121.29|518
1648143000000|2022-03-24 17:30:00|2140.28|2122.48|2130.16|2112.36|2141.1|2123.3|2129.04|2111.24|716
1648143300000|2022-03-24 17:35:00|2130.17|2112.37|2124.05|2106.25|2130.2|2112.4|2123.2|2105.4|513
1648143600000|2022-03-24 17:40:00|2124.25|2106.45|2126.4|2108.6|2127.61|2109.81|2124.04|2106.24|486
1648143900000|2022-03-24 17:45:00|2126.46|2108.66|2121.89|2104.09|2127.36|2109.56|2119.9|2102.1|435
1648144200000|2022-03-24 17:50:00|2121.64|2103.84|2119.9|2102.1|2121.64|2103.84|2118.85|2101.05|448
1648144500000|2022-03-24 17:55:00|2120.31|2102.51|2111.34|2093.54|2120.31|2102.51|2111.05|2093.25|386
1648144800000|2022-03-24 18:00:00|2111.4|2093.6|2116.22|2098.42|2117.25|2099.45|2109.9|2092.1|508
1648145100000|2022-03-24 18:05:00|2115.52|2097.72|2115.9|2098.1|2119|2101.2|2113.4|2095.6|417
1648145400000|2022-03-24 18:10:00|2115.32|2097.52|2112.69|2094.89|2116.55|2098.75|2112.4|2094.6|588
1648145700000|2022-03-24 18:15:00|2112.9|2095.1|2110.4|2092.6|2114.53|2096.73|2109.9|2092.1|536
1648146000000|2022-03-24 18:20:00|2110.9|2093.1|2106.4|2088.6|2111.4|2093.6|2105.9|2088.1|383
1648146300000|2022-03-24 18:25:00|2105.9|2088.1|2111.52|2093.72|2112.32|2094.52|2105.9|2088.1|617
1648146600000|2022-03-24 18:30:00|2111.56|2093.76|2111.4|2093.6|2115.44|2097.64|2110.4|2092.6|562
1648146900000|2022-03-24 18:35:00|2111.16|2093.36|2115.97|2098.17|2117.34|2099.54|2110.5|2092.7|444
1648147200000|2022-03-24 18:40:00|2116.05|2098.25|2114.4|2096.6|2116.6|2098.8|2113.4|2095.6|180
1648147500000|2022-03-24 18:45:00|2114.32|2096.52|2115.54|2097.74|2115.54|2097.74|2112.4|2094.6|507
1648147800000|2022-03-24 18:50:00|2115.43|2097.63|2115.4|2097.6|2115.86|2098.06|2114.39|2096.59|365
1648148100000|2022-03-24 18:55:00|2115.9|2098.1|2120.2|2102.4|2121.4|2103.6|2115.9|2098.1|222
1648148400000|2022-03-24 19:00:00|2120.19|2102.39|2121.4|2103.6|2121.85|2104.05|2116.4|2098.6|222
1648148700000|2022-03-24 19:05:00|2121.84|2104.04|2129.4|2111.6|2129.4|2111.6|2121.4|2103.6|430
1648149000000|2022-03-24 19:10:00|2129.02|2111.22|2130.23|2112.43|2132.4|2114.6|2128.34|2110.54|641
1648149300000|2022-03-24 19:15:00|2130.2|2112.4|2130.24|2112.44|2132.83|2115.03|2126.4|2108.6|465
1648149600000|2022-03-24 19:20:00|2130.25|2112.45|2134.11|2116.31|2134.11|2116.31|2130.25|2112.45|615
1648149900000|2022-03-24 19:25:00|2134.08|2116.28|2132.9|2115.1|2134.86|2117.06|2132.9|2115.1|450
1648150200000|2022-03-24 19:30:00|2132.79|2114.99|2133.85|2116.05|2134.11|2116.31|2130.85|2113.05|480
1648150500000|2022-03-24 19:35:00|2133.74|2115.94|2131.9|2114.1|2133.86|2116.06|2131.9|2114.1|188
1648150800000|2022-03-24 19:40:00|2131.4|2113.6|2131.4|2113.6|2131.95|2114.15|2127.4|2109.6|102
1648151100000|2022-03-24 19:45:00|2130.9|2113.1|2127.45|2109.65|2132.05|2114.25|2126.65|2108.85|165
1648151400000|2022-03-24 19:50:00|2127.95|2110.15|2128.4|2110.6|2131.4|2113.6|2127.95|2110.15|253
1648151700000|2022-03-24 19:55:00|2127.75|2109.95|2127.4|2109.6|2128.4|2110.6|2126.4|2108.6|311
1648152000000|2022-03-24 20:00:00|2127.31|2109.51|2120.4|2102.6|2127.31|2109.51|2117.4|2099.6|169
1648152300000|2022-03-24 20:05:00|2120.75|2102.95|2119|2101.2|2122.27|2104.47|2118.4|2100.6|218
1648152600000|2022-03-24 20:10:00|2118.95|2101.15|2117.9|2100.1|2120.32|2102.52|2116.4|2098.6|470
1648152900000|2022-03-24 20:15:00|2118.05|2100.25|2123.71|2105.91|2123.96|2106.16|2117.9|2100.1|506
1648153200000|2022-03-24 20:20:00|2123.96|2106.16|2123.07|2105.27|2124.4|2106.6|2123.07|2105.27|325
1648153500000|2022-03-24 20:25:00|2123.04|2105.24|2125.36|2107.56|2125.55|2107.75|2122.4|2104.6|497
1648153800000|2022-03-24 20:30:00|2125.3|2107.5|2123.85|2106.05|2128.4|2110.6|2123.85|2106.05|490
1648154100000|2022-03-24 20:35:00|2123.35|2105.55|2124.76|2106.96|2124.83|2107.03|2122.9|2105.1|69
1648154400000|2022-03-24 20:40:00|2124.91|2107.11|2127.81|2110.01|2128.4|2110.6|2124.78|2106.98|419
1648154700000|2022-03-24 20:45:00|2127.65|2109.85|2130.86|2113.06|2130.86|2113.06|2127.6|2109.8|243
1648155000000|2022-03-24 20:50:00|2130.84|2113.04|2131.66|2113.86|2133.5|2115.7|2129.4|2111.6|513
1648155300000|2022-03-24 20:55:00|2131.62|2113.82|2130.89|2113.09|2134.4|2116.6|2130.4|2112.6|578
1648155600000|2022-03-24 21:00:00|2130.9|2113.1|2127.75|2109.95|2131.46|2113.66|2127.75|2109.95|298
1648155900000|2022-03-24 21:05:00|2127.9|2110.1|2123.77|2105.97|2128.33|2110.53|2121.18|2103.38|275
1648156200000|2022-03-24 21:10:00|2123.69|2105.89|2121.1|2103.3|2124.67|2106.87|2119.95|2102.15|397
1648156500000|2022-03-24 21:15:00|2120.88|2103.08|2122.4|2104.6|2123.1|2105.3|2117.75|2099.95|479
1648156800000|2022-03-24 21:20:00|2122.97|2105.17|2127.68|2109.88|2127.74|2109.94|2122.89|2105.09|411
1648157100000|2022-03-24 21:25:00|2127.63|2109.83|2123.05|2105.25|2127.63|2109.83|2122.95|2105.15|286
1648157400000|2022-03-24 21:30:00|2122.75|2104.95|2122.16|2104.36|2124.41|2106.61|2121.6|2103.8|258
1648157700000|2022-03-24 21:35:00|2121.85|2104.05|2124.44|2106.64|2124.6|2106.8|2121.75|2103.95|251
1648158000000|2022-03-24 21:40:00|2124.1|2106.3|2124.5|2106.7|2126.45|2108.65|2123.95|2106.15|392
1648158300000|2022-03-24 21:45:00|2124.1|2106.3|2128.91|2111.11|2130.4|2112.6|2123.95|2106.15|412
1648158600000|2022-03-24 21:50:00|2129.01|2111.21|2128.95|2111.15|2130.4|2112.6|2128.4|2110.6|347
1648158900000|2022-03-24 21:55:00|2128.9|2111.1|2131.3|2113.5|2132.8|2115|2126.15|2108.35|510
1648159200000|2022-03-24 22:00:00|2131.25|2113.45|2127.55|2109.75|2131.47|2113.67|2125.4|2107.6|129
1648159500000|2022-03-24 22:05:00|2127.75|2109.95|2129.4|2111.6|2130.45|2112.65|2125.25|2107.45|100
1648159800000|2022-03-24 22:10:00|2129.5|2111.7|2133.4|2115.6|2133.6|2115.8|2129.5|2111.7|66
1648160100000|2022-03-24 22:15:00|2133.7|2115.9|2132.05|2114.25|2134.5|2116.7|2128.9|2111.1|110
1648160400000|2022-03-24 22:20:00|2132|2114.2|2134.65|2116.85|2134.65|2116.85|2130.8|2113|123
1648160700000|2022-03-24 22:25:00|2134.85|2117.05|2139.4|2121.6|2139.5|2121.7|2133.85|2116.05|335
1648161000000|2022-03-24 22:30:00|2139.45|2121.65|2146.46|2128.66|2146.55|2128.75|2138.87|2121.07|543
1648161300000|2022-03-24 22:35:00|2146.6|2128.8|2142.03|2124.23|2147.03|2129.23|2141.4|2123.6|525
1648161600000|2022-03-24 22:40:00|2141.63|2123.83|2145.28|2127.48|2145.4|2127.6|2141.5|2123.7|422
1648161900000|2022-03-24 22:45:00|2145.4|2127.6|2142.32|2124.52|2145.4|2127.6|2141.55|2123.75|568
1648162200000|2022-03-24 22:50:00|2142.87|2125.07|2140.79|2122.99|2143.06|2125.26|2140.79|2122.99|599
1648162500000|2022-03-24 22:55:00|2140.24|2122.44|2134.72|2116.92|2140.24|2122.44|2133.75|2115.95|699
1648162800000|2022-03-24 23:00:00|2134.08|2116.28|2133.03|2115.23|2135.6|2117.8|2132.28|2114.48|532
1648163100000|2022-03-24 23:05:00|2133.16|2115.36|2136.9|2119.1|2139.26|2121.46|2133|2115.2|387
1648163400000|2022-03-24 23:10:00|2137.41|2119.61|2137.08|2119.28|2138.53|2120.73|2134.06|2116.26|535
1648163700000|2022-03-24 23:15:00|2137.03|2119.23|2132.16|2114.36|2138.66|2120.86|2131.9|2114.1|555
1648164000000|2022-03-24 23:20:00|2132.43|2114.63|2125.4|2107.6|2132.65|2114.85|2124.9|2107.1|471
1648164300000|2022-03-24 23:25:00|2125.32|2107.52|2129.12|2111.32|2131.13|2113.33|2122.85|2105.05|487
1648164600000|2022-03-24 23:30:00|2129.48|2111.68|2129.22|2111.42|2130.29|2112.49|2127.61|2109.81|571
1648164900000|2022-03-24 23:35:00|2129.28|2111.48|2135.82|2118.02|2135.82|2118.02|2128.75|2110.95|561
1648165200000|2022-03-24 23:40:00|2135.43|2117.63|2136.55|2118.75|2137.4|2119.6|2134.4|2116.6|484
1648165500000|2022-03-24 23:45:00|2136.94|2119.14|2135.48|2117.68|2140.4|2122.6|2135|2117.2|588
1648165800000|2022-03-24 23:50:00|2135.25|2117.45|2134.08|2116.28|2135.97|2118.17|2126.8|2109|619
1648166100000|2022-03-24 23:55:00|2134.23|2116.43|2134.36|2116.56|2134.93|2117.13|2131.44|2113.64|514
1648166400000|2022-03-25 00:00:00|2134.3|2116.5|2123.43|2105.63|2135.4|2117.6|2123.15|2105.35|621
1648166700000|2022-03-25 00:05:00|2123.44|2105.64|2122.4|2104.6|2127.89|2110.09|2122.05|2104.25|603
1648167000000|2022-03-25 00:10:00|2122.32|2104.52|2119.05|2101.25|2123.1|2105.3|2117.4|2099.6|424
1648167300000|2022-03-25 00:15:00|2119|2101.2|2109.16|2091.36|2119.2|2101.4|2107.24|2089.44|659
1648167600000|2022-03-25 00:20:00|2108.66|2090.86|2109.01|2091.21|2109.55|2091.75|2107|2089.2|558
1648167900000|2022-03-25 00:25:00|2108.93|2091.13|2116.58|2098.78|2120.09|2102.29|2108.93|2091.13|701
1648168200000|2022-03-25 00:30:00|2116.89|2099.09|2118.41|2100.61|2120.73|2102.93|2116.4|2098.6|626
1648168500000|2022-03-25 00:35:00|2118.43|2100.63|2120.4|2102.6|2121.34|2103.54|2114.4|2096.6|563
1648168800000|2022-03-25 00:40:00|2120.89|2103.09|2126.05|2108.25|2126.4|2108.6|2120.29|2102.49|580
1648169100000|2022-03-25 00:45:00|2126|2108.2|2126.8|2109|2130.9|2113.1|2125.35|2107.55|552
1648169400000|2022-03-25 00:50:00|2126.78|2108.98|2125.77|2107.97|2128.49|2110.69|2122.69|2104.89|649
1648169700000|2022-03-25 00:55:00|2125.81|2108.01|2122.4|2104.6|2127.5|2109.7|2122.4|2104.6|570
1648170000000|2022-03-25 01:00:00|2122.67|2104.87|2118.49|2100.69|2124.07|2106.27|2116.32|2098.52|635
1648170300000|2022-03-25 01:05:00|2118.39|2100.59|2125.46|2107.66|2126.36|2108.56|2118.39|2100.59|580
1648170600000|2022-03-25 01:10:00|2125.71|2107.91|2126.83|2109.03|2128.95|2111.15|2125.33|2107.53|633
1648170900000|2022-03-25 01:15:00|2126.86|2109.06|2127.37|2109.57|2127.4|2109.6|2123.5|2105.7|737
1648171200000|2022-03-25 01:20:00|2127.14|2109.34|2129.94|2112.14|2130.49|2112.69|2125.4|2107.6|706
1648171500000|2022-03-25 01:25:00|2129.93|2112.13|2131.3|2113.5|2131.4|2113.6|2126.63|2108.83|683
1648171800000|2022-03-25 01:30:00|2131.4|2113.6|2133.09|2115.29|2146.43|2128.63|2130.57|2112.77|850
1648172100000|2022-03-25 01:35:00|2132.59|2114.79|2134.57|2116.77|2139.41|2121.61|2125.6|2107.8|782
1648172400000|2022-03-25 01:40:00|2134.64|2116.84|2133.87|2116.07|2137.84|2120.04|2132.13|2114.33|605
1648172700000|2022-03-25 01:45:00|2133.4|2115.6|2134.81|2117.01|2135.05|2117.25|2126.5|2108.7|708
1648173000000|2022-03-25 01:50:00|2134.92|2117.12|2141.55|2123.75|2141.76|2123.96|2134|2116.2|431
1648173300000|2022-03-25 01:55:00|2141.66|2123.86|2142.15|2124.35|2144.27|2126.47|2140.05|2122.25|511
1648173600000|2022-03-25 02:00:00|2142.1|2124.3|2130.58|2112.78|2142.4|2124.6|2128.55|2110.75|808
1648173900000|2022-03-25 02:05:00|2130.55|2112.75|2129.96|2112.16|2132.65|2114.85|2127.51|2109.71|657
1648174200000|2022-03-25 02:10:00|2129.98|2112.18|2127.15|2109.35|2130.06|2112.26|2123.35|2105.55|726
1648174500000|2022-03-25 02:15:00|2126.9|2109.1|2126.08|2108.28|2127.15|2109.35|2123.95|2106.15|576
1648174800000|2022-03-25 02:20:00|2126.09|2108.29|2124.03|2106.23|2126.25|2108.45|2123.34|2105.54|591
1648175100000|2022-03-25 02:25:00|2124.05|2106.25|2120.9|2103.1|2124.05|2106.25|2117.26|2099.46|607
1648175400000|2022-03-25 02:30:00|2120.15|2102.35|2118.3|2100.5|2122.65|2104.85|2116.55|2098.75|709
1648175700000|2022-03-25 02:35:00|2118.25|2100.45|2114.05|2096.25|2118.73|2100.93|2112.55|2094.75|602
1648176000000|2022-03-25 02:40:00|2113.32|2095.52|2110.4|2092.6|2115.09|2097.29|2109.9|2092.1|655
1648176300000|2022-03-25 02:45:00|2110.15|2092.35|2108.15|2090.35|2111.5|2093.7|2108.05|2090.25|574
1648176600000|2022-03-25 02:50:00|2109.4|2091.6|2108.31|2090.51|2109.4|2091.6|2106.3|2088.5|476
1648176900000|2022-03-25 02:55:00|2108.36|2090.56|2109.61|2091.81|2110.67|2092.87|2106.35|2088.55|553
1648177200000|2022-03-25 03:00:00|2109.6|2091.8|2112.33|2094.53|2112.55|2094.75|2108.32|2090.52|489
1648177500000|2022-03-25 03:05:00|2112.1|2094.3|2114.8|2097|2117.15|2099.35|2112.1|2094.3|588
1648177800000|2022-03-25 03:10:00|2115.4|2097.6|2116.85|2099.05|2117.46|2099.66|2113.35|2095.55|613
1648178100000|2022-03-25 03:15:00|2116.9|2099.1|2114.25|2096.45|2118.92|2101.12|2113.8|2096|343
1648178400000|2022-03-25 03:20:00|2114.4|2096.6|2115.32|2097.52|2116.98|2099.18|2111.95|2094.15|507
1648178700000|2022-03-25 03:25:00|2115.4|2097.6|2117.23|2099.43|2117.56|2099.76|2113.8|2096|600
1648179000000|2022-03-25 03:30:00|2117.05|2099.25|2113.75|2095.95|2117.4|2099.6|2112.9|2095.1|449
1648179300000|2022-03-25 03:35:00|2114.4|2096.6|2118.1|2100.3|2118.75|2100.95|2113.85|2096.05|612
1648179600000|2022-03-25 03:40:00|2118.35|2100.55|2115.25|2097.45|2118.35|2100.55|2114.35|2096.55|650
1648179900000|2022-03-25 03:45:00|2115.35|2097.55|2114.34|2096.54|2117.82|2100.02|2112.9|2095.1|604
1648180200000|2022-03-25 03:50:00|2114.73|2096.93|2116.95|2099.15|2117.6|2099.8|2113.75|2095.95|599
1648180500000|2022-03-25 03:55:00|2117|2099.2|2115.3|2097.5|2117.05|2099.25|2113.85|2096.05|710
1648180800000|2022-03-25 04:00:00|2115.35|2097.55|2112.31|2094.51|2115.59|2097.79|2110.2|2092.4|615
1648181100000|2022-03-25 04:05:00|2112.28|2094.48|2117.72|2099.92|2118.7|2100.9|2111.78|2093.98|688
1648181400000|2022-03-25 04:10:00|2117.81|2100.01|2116.43|2098.63|2118.6|2100.8|2115.55|2097.75|658
1648181700000|2022-03-25 04:15:00|2116.35|2098.55|2117.95|2100.15|2119.16|2101.36|2115.8|2098|719
1648182000000|2022-03-25 04:20:00|2117.72|2099.92|2121.55|2103.75|2121.6|2103.8|2116.3|2098.5|678
1648182300000|2022-03-25 04:25:00|2121.51|2103.71|2125.05|2107.25|2126.43|2108.63|2121.35|2103.55|619
1648182600000|2022-03-25 04:30:00|2125.29|2107.49|2120.25|2102.45|2125.6|2107.8|2120.2|2102.4|578
1648182900000|2022-03-25 04:35:00|2120.3|2102.5|2120.05|2102.25|2122.52|2104.72|2119.35|2101.55|559
1648183200000|2022-03-25 04:40:00|2120.75|2102.95|2121.1|2103.3|2122.41|2104.61|2119|2101.2|637
1648183500000|2022-03-25 04:45:00|2121.24|2103.44|2123.18|2105.38|2123.49|2105.69|2120.87|2103.07|680
1648183800000|2022-03-25 04:50:00|2123.15|2105.35|2125.85|2108.05|2127.05|2109.25|2123.15|2105.35|404
1648184100000|2022-03-25 04:55:00|2125.8|2108|2129.3|2111.5|2130.05|2112.25|2125.8|2108|553
1648184400000|2022-03-25 05:00:00|2129.47|2111.67|2127.97|2110.17|2129.71|2111.91|2127.1|2109.3|590
1648184700000|2022-03-25 05:05:00|2127.99|2110.19|2126.4|2108.6|2128.2|2110.4|2125.1|2107.3|524
1648185000000|2022-03-25 05:10:00|2126.54|2108.74|2129.19|2111.39|2129.19|2111.39|2125.7|2107.9|660
1648185300000|2022-03-25 05:15:00|2129.09|2111.29|2127.47|2109.67|2129.9|2112.1|2127|2109.2|647
1648185600000|2022-03-25 05:20:00|2127.4|2109.6|2125.39|2107.59|2128.4|2110.6|2125.15|2107.35|694
1648185900000|2022-03-25 05:25:00|2125.62|2107.82|2125.1|2107.3|2126.63|2108.83|2124.8|2107|593
1648186200000|2022-03-25 05:30:00|2125|2107.2|2121.2|2103.4|2125.9|2108.1|2119.95|2102.15|629
1648186500000|2022-03-25 05:35:00|2121.28|2103.48|2120.74|2102.94|2121.32|2103.52|2118.35|2100.55|638
1648186800000|2022-03-25 05:40:00|2120.55|2102.75|2121.9|2104.1|2123.21|2105.41|2119.8|2102|595
1648187100000|2022-03-25 05:45:00|2121.58|2103.78|2124.79|2106.99|2125.09|2107.29|2119.25|2101.45|558
1648187400000|2022-03-25 05:50:00|2124.75|2106.95|2120.7|2102.9|2125.17|2107.37|2120.6|2102.8|382
1648187700000|2022-03-25 05:55:00|2120.83|2103.03|2120.55|2102.75|2123.23|2105.43|2118.95|2101.15|598
1648188000000|2022-03-25 06:00:00|2120.75|2102.95|2121.15|2103.35|2122.68|2104.88|2120.55|2102.75|648
1648188300000|2022-03-25 06:05:00|2121.18|2103.38|2124.44|2106.64|2126.1|2108.3|2121.07|2103.27|734
1648188600000|2022-03-25 06:10:00|2124.81|2107.01|2127|2109.2|2127.1|2109.3|2124.12|2106.32|622
1648188900000|2022-03-25 06:15:00|2127.1|2109.3|2125.58|2107.78|2129.7|2111.9|2124.85|2107.05|559
1648189200000|2022-03-25 06:20:00|2125.57|2107.77|2125.93|2108.13|2127.26|2109.46|2124.1|2106.3|650
1648189500000|2022-03-25 06:25:00|2125.95|2108.15|2122.35|2104.55|2126.2|2108.4|2122.2|2104.4|495
1648189800000|2022-03-25 06:30:00|2122.3|2104.5|2123.15|2105.35|2124.11|2106.31|2119.85|2102.05|675
1648190100000|2022-03-25 06:35:00|2123.38|2105.58|2123.53|2105.73|2123.88|2106.08|2122.1|2104.3|624
1648190400000|2022-03-25 06:40:00|2123.3|2105.5|2118.45|2100.65|2123.3|2105.5|2117.78|2099.98|627
1648190700000|2022-03-25 06:45:00|2118.46|2100.66|2119.3|2101.5|2119.3|2101.5|2116.05|2098.25|494
1648191000000|2022-03-25 06:50:00|2119.21|2101.41|2117.22|2099.42|2119.31|2101.51|2116.8|2099|655
1648191300000|2022-03-25 06:55:00|2117.2|2099.4|2116.5|2098.7|2118.54|2100.74|2115.5|2097.7|362
1648191600000|2022-03-25 07:00:00|2116.55|2098.75|2115.55|2097.75|2117.27|2099.47|2111.4|2093.6|588
1648191900000|2022-03-25 07:05:00|2115.75|2097.95|2106.35|2088.55|2116.11|2098.31|2106.1|2088.3|463
1648192200000|2022-03-25 07:10:00|2106.29|2088.49|2110.98|2093.18|2112.1|2094.3|2106|2088.2|501
1648192500000|2022-03-25 07:15:00|2111.1|2093.3|2113.31|2095.51|2113.31|2095.51|2109.75|2091.95|555
1648192800000|2022-03-25 07:20:00|2113.32|2095.52|2114.4|2096.6|2114.4|2096.6|2111.7|2093.9|572
1648193100000|2022-03-25 07:25:00|2113.95|2096.15|2114.4|2096.6|2114.4|2096.6|2112.05|2094.25|414
1648193400000|2022-03-25 07:30:00|2114.23|2096.43|2109.9|2092.1|2115.3|2097.5|2109.9|2092.1|521
1648193700000|2022-03-25 07:35:00|2110.1|2092.3|2099.4|2081.6|2110.7|2092.9|2098.13|2080.33|633
1648194000000|2022-03-25 07:40:00|2099.35|2081.55|2095.85|2078.05|2104.86|2087.06|2094.45|2076.65|441
1648194300000|2022-03-25 07:45:00|2095.53|2077.73|2091.94|2074.14|2099.7|2081.9|2091.65|2073.85|549
1648194600000|2022-03-25 07:50:00|2092.45|2074.65|2088.4|2070.6|2095.1|2077.3|2086.9|2069.1|711
1648194900000|2022-03-25 07:55:00|2088|2070.2|2089.4|2071.6|2092.02|2074.22|2087|2069.2|442
1648195200000|2022-03-25 08:00:00|2089.29|2071.49|2081|2063.2|2091.4|2073.6|2080.35|2062.55|649
1648195500000|2022-03-25 08:05:00|2081.34|2063.54|2073.24|2055.44|2081.4|2063.6|2072.34|2054.54|495
1648195800000|2022-03-25 08:10:00|2073.22|2055.42|2081.99|2064.19|2082.04|2064.24|2065.56|2047.76|903
1648196100000|2022-03-25 08:15:00|2081.69|2063.89|2087.67|2069.87|2088.12|2070.32|2077.78|2059.98|811
1648196400000|2022-03-25 08:20:00|2088.09|2070.29|2087.65|2069.85|2089.85|2072.05|2084.07|2066.27|705
1648196700000|2022-03-25 08:25:00|2087.62|2069.82|2091.95|2074.15|2093.73|2075.93|2087|2069.2|686
1648197000000|2022-03-25 08:30:00|2092.33|2074.53|2089.31|2071.51|2097.11|2079.31|2088.4|2070.6|650
1648197300000|2022-03-25 08:35:00|2088.95|2071.15|2087.05|2069.25|2090.2|2072.4|2084.23|2066.43|451
1648197600000|2022-03-25 08:40:00|2087|2069.2|2090.31|2072.51|2090.46|2072.66|2084.5|2066.7|741
1648197900000|2022-03-25 08:45:00|2090.34|2072.54|2092.08|2074.28|2095.47|2077.67|2090.16|2072.36|774
1648198200000|2022-03-25 08:50:00|2092.12|2074.32|2092.85|2075.05|2095.5|2077.7|2091.45|2073.65|724
1648198500000|2022-03-25 08:55:00|2093.04|2075.24|2094.4|2076.6|2094.85|2077.05|2090.05|2072.25|472
1648198800000|2022-03-25 09:00:00|2094.25|2076.45|2084.99|2067.19|2094.65|2076.85|2084.99|2067.19|608
1648199100000|2022-03-25 09:05:00|2084.85|2067.05|2085|2067.2|2087.9|2070.1|2083.4|2065.6|591
1648199400000|2022-03-25 09:10:00|2084.95|2067.15|2085.84|2068.04|2087.27|2069.47|2084.35|2066.55|599
1648199700000|2022-03-25 09:15:00|2085.88|2068.08|2089.3|2071.5|2090.4|2072.6|2085.84|2068.04|484
1648200000000|2022-03-25 09:20:00|2089|2071.2|2090.9|2073.1|2092.75|2074.95|2089|2071.2|469
1648200300000|2022-03-25 09:25:00|2090.88|2073.08|2093.43|2075.63|2093.43|2075.63|2090.1|2072.3|730
1648200600000|2022-03-25 09:30:00|2094.06|2076.26|2098.43|2080.63|2100.2|2082.4|2093.67|2075.87|647
1648200900000|2022-03-25 09:35:00|2098.16|2080.36|2100.42|2082.62|2101.23|2083.43|2097.25|2079.45|611
1648201200000|2022-03-25 09:40:00|2100.3|2082.5|2102.17|2084.37|2104.03|2086.23|2099.9|2082.1|611
1648201500000|2022-03-25 09:45:00|2102.32|2084.52|2100.4|2082.6|2104.31|2086.51|2100.05|2082.25|536
1648201800000|2022-03-25 09:50:00|2100.15|2082.35|2103.2|2085.4|2103.47|2085.67|2098.4|2080.6|406
1648202100000|2022-03-25 09:55:00|2103.22|2085.42|2101.09|2083.29|2105.45|2087.65|2101.09|2083.29|405
1648202400000|2022-03-25 10:00:00|2101.26|2083.46|2101.95|2084.15|2106.32|2088.52|2101.16|2083.36|509
1648202700000|2022-03-25 10:05:00|2102.21|2084.41|2099.66|2081.86|2103.23|2085.43|2098.05|2080.25|452
1648203000000|2022-03-25 10:10:00|2099.4|2081.6|2098.4|2080.6|2100.19|2082.39|2096.85|2079.05|514
1648203300000|2022-03-25 10:15:00|2098.3|2080.5|2099.74|2081.94|2101.54|2083.74|2097|2079.2|480
1648203600000|2022-03-25 10:20:00|2099.36|2081.56|2096.25|2078.45|2100.3|2082.5|2096.17|2078.37|477
1648203900000|2022-03-25 10:25:00|2096.2|2078.4|2098.16|2080.36|2098.58|2080.78|2096.12|2078.32|278
1648204200000|2022-03-25 10:30:00|2097.9|2080.1|2099.95|2082.15|2100.89|2083.09|2097.73|2079.93|493
1648204500000|2022-03-25 10:35:00|2100.26|2082.46|2102|2084.2|2102.34|2084.54|2098.95|2081.15|365
1648204800000|2022-03-25 10:40:00|2102.29|2084.49|2103.12|2085.32|2104.36|2086.56|2100.55|2082.75|511
1648205100000|2022-03-25 10:45:00|2103.1|2085.3|2097.33|2079.53|2103.38|2085.58|2096.95|2079.15|453
1648205400000|2022-03-25 10:50:00|2097.37|2079.57|2095.6|2077.8|2098.42|2080.62|2093.75|2075.95|171
1648205700000|2022-03-25 10:55:00|2095.55|2077.75|2105.1|2087.3|2105.83|2088.03|2095.55|2077.75|510
1648206000000|2022-03-25 11:00:00|2105.25|2087.45|2106|2088.2|2108.4|2090.6|2104.95|2087.15|506
1648206300000|2022-03-25 11:05:00|2106.44|2088.64|2107.05|2089.25|2108.05|2090.25|2105.4|2087.6|429
1648206600000|2022-03-25 11:10:00|2106.9|2089.1|2111.12|2093.32|2111.17|2093.37|2106.4|2088.6|603
1648206900000|2022-03-25 11:15:00|2110.99|2093.19|2111.2|2093.4|2115.33|2097.53|2110.05|2092.25|657
1648207200000|2022-03-25 11:20:00|2111.28|2093.48|2108.33|2090.53|2111.4|2093.6|2102.7|2084.9|591
1648207500000|2022-03-25 11:25:00|2108.39|2090.59|2112.26|2094.46|2112.26|2094.46|2104.1|2086.3|726
1648207800000|2022-03-25 11:30:00|2112.25|2094.45|2111.17|2093.37|2113.09|2095.29|2108.1|2090.3|650
1648208100000|2022-03-25 11:35:00|2110.85|2093.05|2113.26|2095.46|2114.49|2096.69|2110.85|2093.05|684
1648208400000|2022-03-25 11:40:00|2113.4|2095.6|2117.31|2099.51|2120.1|2102.3|2112.9|2095.1|642
1648208700000|2022-03-25 11:45:00|2117.4|2099.6|2124.51|2106.71|2126.07|2108.27|2116.95|2099.15|706
1648209000000|2022-03-25 11:50:00|2124.4|2106.6|2120.34|2102.54|2125.08|2107.28|2119.9|2102.1|461
1648209300000|2022-03-25 11:55:00|2120.4|2102.6|2121.34|2103.54|2123.22|2105.42|2120.4|2102.6|411
1648209600000|2022-03-25 12:00:00|2121.4|2103.6|2119.21|2101.41|2124.06|2106.26|2118.9|2101.1|637
1648209900000|2022-03-25 12:05:00|2119.4|2101.6|2111.6|2093.8|2119.4|2101.6|2109.75|2091.95|620
1648210200000|2022-03-25 12:10:00|2111.25|2093.45|2115.14|2097.34|2115.97|2098.17|2110.8|2093|598
1648210500000|2022-03-25 12:15:00|2115.16|2097.36|2115.84|2098.04|2116.02|2098.22|2111.1|2093.3|468
1648210800000|2022-03-25 12:20:00|2115.89|2098.09|2122.57|2104.77|2123.4|2105.6|2115.89|2098.09|544
1648211100000|2022-03-25 12:25:00|2122.67|2104.87|2122.32|2104.52|2124.4|2106.6|2120.4|2102.6|623
1648211400000|2022-03-25 12:30:00|2122.37|2104.57|2118.26|2100.46|2124.3|2106.5|2113.4|2095.6|666
1648211700000|2022-03-25 12:35:00|2118.04|2100.24|2118.14|2100.34|2120.06|2102.26|2117.2|2099.4|656
1648212000000|2022-03-25 12:40:00|2118.21|2100.41|2125.3|2107.5|2125.7|2107.9|2117.73|2099.93|819
1648212300000|2022-03-25 12:45:00|2125.04|2107.24|2122.15|2104.35|2126.31|2108.51|2120.95|2103.15|590
1648212600000|2022-03-25 12:50:00|2122.39|2104.59|2124.25|2106.45|2124.57|2106.77|2121.12|2103.32|759
1648212900000|2022-03-25 12:55:00|2124.4|2106.6|2123.32|2105.52|2125.87|2108.07|2122.95|2105.15|731
1648213200000|2022-03-25 13:00:00|2123.4|2105.6|2119.43|2101.63|2126.07|2108.27|2119.4|2101.6|674
1648213500000|2022-03-25 13:05:00|2119.4|2101.6|2116.23|2098.43|2119.58|2101.78|2114.4|2096.6|671
1648213800000|2022-03-25 13:10:00|2116.4|2098.6|2117.75|2099.95|2117.94|2100.14|2115.25|2097.45|590
1648214100000|2022-03-25 13:15:00|2117.74|2099.94|2117.91|2100.11|2119.24|2101.44|2114.15|2096.35|670
1648214400000|2022-03-25 13:20:00|2117.86|2100.06|2117.1|2099.3|2118.59|2100.79|2114.95|2097.15|655
1648214700000|2022-03-25 13:25:00|2117.05|2099.25|2115.31|2097.51|2118.7|2100.9|2115.2|2097.4|713
1648215000000|2022-03-25 13:30:00|2115.43|2097.63|2118.99|2101.19|2121.36|2103.56|2112.25|2094.45|742
1648215300000|2022-03-25 13:35:00|2118.98|2101.18|2118.9|2101.1|2120.91|2103.11|2114.85|2097.05|642
1648215600000|2022-03-25 13:40:00|2118.58|2100.78|2116.2|2098.4|2120.04|2102.24|2115.95|2098.15|549
1648215900000|2022-03-25 13:45:00|2116.21|2098.41|2114.33|2096.53|2121.2|2103.4|2113.35|2095.55|832
1648216200000|2022-03-25 13:50:00|2114.45|2096.65|2120.25|2102.45|2122.28|2104.48|2113.46|2095.66|847
1648216500000|2022-03-25 13:55:00|2120.48|2102.68|2121.46|2103.66|2123.2|2105.4|2119.6|2101.8|701
1648216800000|2022-03-25 14:00:00|2121.59|2103.79|2122.52|2104.72|2123.26|2105.46|2120.83|2103.03|645
1648217100000|2022-03-25 14:05:00|2122.24|2104.44|2117.12|2099.32|2123.21|2105.41|2115.15|2097.35|651
1648217400000|2022-03-25 14:10:00|2116.95|2099.15|2110.85|2093.05|2117.4|2099.6|2110.71|2092.91|648
1648217700000|2022-03-25 14:15:00|2110.1|2092.3|2107.58|2089.78|2112|2094.2|2099.15|2081.35|742
1648218000000|2022-03-25 14:20:00|2108.1|2090.3|2114.31|2096.51|2116.94|2099.14|2107.4|2089.6|702
1648218300000|2022-03-25 14:25:00|2114.4|2096.6|2114.39|2096.59|2117.9|2100.1|2113.2|2095.4|582
1648218600000|2022-03-25 14:30:00|2114.24|2096.44|2115.54|2097.74|2117.23|2099.43|2113.1|2095.3|774
1648218900000|2022-03-25 14:35:00|2115.56|2097.76|2121.25|2103.45|2121.4|2103.6|2115.53|2097.73|547
1648219200000|2022-03-25 14:40:00|2121.3|2103.5|2117.85|2100.05|2121.3|2103.5|2117.35|2099.55|605
1648219500000|2022-03-25 14:45:00|2117.7|2099.9|2119.81|2102.01|2122.56|2104.76|2117.55|2099.75|668
1648219800000|2022-03-25 14:50:00|2119.45|2101.65|2115.68|2097.88|2119.8|2102|2114.2|2096.4|730
1648220100000|2022-03-25 14:55:00|2115.81|2098.01|2111.8|2094|2117.06|2099.26|2110.6|2092.8|696
1648220400000|2022-03-25 15:00:00|2111.86|2094.06|2105.4|2087.6|2112.64|2094.84|2104.31|2086.51|682
1648220700000|2022-03-25 15:05:00|2105.34|2087.54|2098.4|2080.6|2106.4|2088.6|2096.16|2078.36|666
1648221000000|2022-03-25 15:10:00|2098.54|2080.74|2093.34|2075.54|2104|2086.2|2092.4|2074.6|728
1648221300000|2022-03-25 15:15:00|2093.4|2075.6|2096.45|2078.65|2103.24|2085.44|2092.65|2074.85|626
1648221600000|2022-03-25 15:20:00|2096.43|2078.63|2089.1|2071.3|2097.4|2079.6|2086.43|2068.63|569
1648221900000|2022-03-25 15:25:00|2089.15|2071.35|2078.4|2060.6|2093.4|2075.6|2077.47|2059.67|613
1648222200000|2022-03-25 15:30:00|2078.37|2060.57|2084.75|2066.95|2087.68|2069.88|2074.4|2056.6|775
1648222500000|2022-03-25 15:35:00|2085.51|2067.71|2082.34|2064.54|2091.46|2073.66|2082.24|2064.44|700
1648222800000|2022-03-25 15:40:00|2082.25|2064.45|2083.37|2065.57|2083.37|2065.57|2075.4|2057.6|675
1648223100000|2022-03-25 15:45:00|2083.05|2065.25|2073.45|2055.65|2084.4|2066.6|2073.45|2055.65|770
1648223400000|2022-03-25 15:50:00|2073.35|2055.55|2075.4|2057.6|2080.4|2062.6|2073.35|2055.55|791
1648223700000|2022-03-25 15:55:00|2075.42|2057.62|2076.55|2058.75|2076.55|2058.75|2066.55|2048.75|715
1648224000000|2022-03-25 16:00:00|2076.61|2058.81|2064.4|2046.6|2077.31|2059.51|2063.96|2046.16|620
1648224300000|2022-03-25 16:05:00|2064.35|2046.55|2078.36|2060.56|2079.47|2061.67|2064.35|2046.55|754
1648224600000|2022-03-25 16:10:00|2078.52|2060.72|2082.53|2064.73|2087.35|2069.55|2078.52|2060.72|711
1648224900000|2022-03-25 16:15:00|2082.66|2064.86|2083.95|2066.15|2087.63|2069.83|2082.66|2064.86|312
1648225200000|2022-03-25 16:20:00|2084|2066.2|2078.4|2060.6|2084|2066.2|2077.4|2059.6|205
1648225500000|2022-03-25 16:25:00|2078.9|2061.1|2079.45|2061.65|2081.5|2063.7|2076.2|2058.4|249
1648225800000|2022-03-25 16:30:00|2079.4|2061.6|2077.35|2059.55|2080.05|2062.25|2074.05|2056.25|239
1648226100000|2022-03-25 16:35:00|2077.4|2059.6|2071.4|2053.6|2077.4|2059.6|2070.35|2052.55|258
1648226400000|2022-03-25 16:40:00|2070.4|2052.6|2062.4|2044.6|2072.05|2054.25|2062.4|2044.6|182
1648226700000|2022-03-25 16:45:00|2062.5|2044.7|2063.35|2045.55|2064.35|2046.55|2056.9|2039.1|266
1648227000000|2022-03-25 16:50:00|2063.3|2045.5|2056.4|2038.6|2068.4|2050.6|2056.4|2038.6|159
1648227300000|2022-03-25 16:55:00|2054.4|2036.6|2049.4|2031.6|2054.55|2036.75|2048.1|2030.3|213
1648227600000|2022-03-25 17:00:00|2048.4|2030.6|2059.3|2041.5|2059.65|2041.85|2048.4|2030.6|183
1648227900000|2022-03-25 17:05:00|2059.45|2041.65|2037.24|2019.44|2059.45|2041.65|2035.23|2017.43|557
1648228200000|2022-03-25 17:10:00|2037.14|2019.34|2039.4|2021.6|2044.17|2026.37|2029.18|2011.38|859
1648228500000|2022-03-25 17:15:00|2039.7|2021.9|2046.43|2028.63|2049.8|2032|2039.63|2021.83|801
1648228800000|2022-03-25 17:20:00|2046.4|2028.6|2043.37|2025.57|2048.9|2031.1|2041.95|2024.15|682
1648229100000|2022-03-25 17:25:00|2043.34|2025.54|2047.61|2029.81|2048.93|2031.13|2043.34|2025.54|684
1648229400000|2022-03-25 17:30:00|2047.74|2029.94|2048.4|2030.6|2050.65|2032.85|2041.38|2023.58|664
1648229700000|2022-03-25 17:35:00|2048.59|2030.79|2051.9|2034.1|2052.9|2035.1|2046.05|2028.25|553
1648230000000|2022-03-25 17:40:00|2051.77|2033.97|2050.41|2032.61|2052.85|2035.05|2047|2029.2|671
1648230300000|2022-03-25 17:45:00|2050.25|2032.45|2043.4|2025.6|2051.7|2033.9|2043.1|2025.3|676
1648230600000|2022-03-25 17:50:00|2043.46|2025.66|2049.8|2032|2050.15|2032.35|2043.46|2025.66|649
1648230900000|2022-03-25 17:55:00|2049.85|2032.05|2055.94|2038.14|2056.35|2038.55|2049.45|2031.65|491
1648231200000|2022-03-25 18:00:00|2055.9|2038.1|2060.54|2042.74|2061.4|2043.6|2054.09|2036.29|571
1648231500000|2022-03-25 18:05:00|2060.5|2042.7|2064.02|2046.22|2064.4|2046.6|2059.29|2041.49|438
1648231800000|2022-03-25 18:10:00|2064|2046.2|2067.89|2050.09|2070.15|2052.35|2063.4|2045.6|664
1648232100000|2022-03-25 18:15:00|2067.86|2050.06|2059.65|2041.85|2071.05|2053.25|2059.24|2041.44|669
1648232400000|2022-03-25 18:20:00|2059.49|2041.69|2061.26|2043.46|2061.85|2044.05|2056.38|2038.58|609
1648232700000|2022-03-25 18:25:00|2061.35|2043.55|2065.5|2047.7|2066.88|2049.08|2060.35|2042.55|565
1648233000000|2022-03-25 18:30:00|2065.68|2047.88|2068|2050.2|2069.5|2051.7|2065.5|2047.7|605
1648233300000|2022-03-25 18:35:00|2067.94|2050.14|2064.97|2047.17|2069.07|2051.27|2064.94|2047.14|582
1648233600000|2022-03-25 18:40:00|2064.96|2047.16|2069.08|2051.28|2070.05|2052.25|2064.74|2046.94|614
1648233900000|2022-03-25 18:45:00|2069.15|2051.35|2068.9|2051.1|2069.34|2051.54|2066.21|2048.41|680
1648234200000|2022-03-25 18:50:00|2068.98|2051.18|2078.1|2060.3|2078.4|2060.6|2068.73|2050.93|582
1648234500000|2022-03-25 18:55:00|2078.4|2060.6|2075.79|2057.99|2079.55|2061.75|2075|2057.2|567
1648234800000|2022-03-25 19:00:00|2075.8|2058|2072|2054.2|2077.6|2059.8|2069.92|2052.12|661
1648235100000|2022-03-25 19:05:00|2072.02|2054.22|2062.31|2044.51|2072.15|2054.35|2061.49|2043.69|615
1648235400000|2022-03-25 19:10:00|2062.34|2044.54|2064.85|2047.05|2064.85|2047.05|2062.3|2044.5|468
1648235700000|2022-03-25 19:15:00|2064.9|2047.1|2061.08|2043.28|2065.2|2047.4|2058.36|2040.56|585
1648236000000|2022-03-25 19:20:00|2061.03|2043.23|2057.55|2039.75|2061.15|2043.35|2053.4|2035.6|430
1648236300000|2022-03-25 19:25:00|2057.85|2040.05|2054.16|2036.36|2058.92|2041.12|2054.15|2036.35|630
1648236600000|2022-03-25 19:30:00|2054.12|2036.32|2054.1|2036.3|2058.05|2040.25|2051.4|2033.6|723
1648236900000|2022-03-25 19:35:00|2054.34|2036.54|2055.35|2037.55|2059.9|2042.1|2054.2|2036.4|509
1648237200000|2022-03-25 19:40:00|2055.38|2037.58|2064.4|2046.6|2065.9|2048.1|2055.38|2037.58|611
1648237500000|2022-03-25 19:45:00|2064.41|2046.61|2067.13|2049.33|2068.3|2050.5|2064.41|2046.61|593
1648237800000|2022-03-25 19:50:00|2066.83|2049.03|2067.32|2049.52|2067.95|2050.15|2065.97|2048.17|574
1648238100000|2022-03-25 19:55:00|2067.25|2049.45|2071.65|2053.85|2071.85|2054.05|2066.67|2048.87|647
1648238400000|2022-03-25 20:00:00|2071.5|2053.7|2073.65|2055.85|2074.33|2056.53|2069.4|2051.6|447
1648238700000|2022-03-25 20:05:00|2073.67|2055.87|2069.57|2051.77|2076.35|2058.55|2069.41|2051.61|494
1648239000000|2022-03-25 20:10:00|2069.8|2052|2075.67|2057.87|2075.75|2057.95|2069.5|2051.7|524
1648239300000|2022-03-25 20:15:00|2075.69|2057.89|2075.3|2057.5|2076.2|2058.4|2073.24|2055.44|553
1648239600000|2022-03-25 20:20:00|2075.12|2057.32|2076.01|2058.21|2076.9|2059.1|2072.66|2054.86|414
1648239900000|2022-03-25 20:25:00|2075.84|2058.04|2075.47|2057.67|2076.75|2058.95|2074.1|2056.3|475
1648240200000|2022-03-25 20:30:00|2075.48|2057.68|2071.4|2053.6|2075.65|2057.85|2070.4|2052.6|552
1648240500000|2022-03-25 20:35:00|2071.29|2053.49|2071.97|2054.17|2074.2|2056.4|2067.64|2049.84|532
1648240800000|2022-03-25 20:40:00|2071.95|2054.15|2081.6|2063.8|2081.62|2063.82|2071.3|2053.5|337
1648241100000|2022-03-25 20:45:00|2081.61|2063.81|2082.86|2065.06|2083.02|2065.22|2079.27|2061.47|336
1648241400000|2022-03-25 20:50:00|2082.87|2065.07|2084.94|2067.14|2085.21|2067.41|2081.47|2063.67|250
1648241700000|2022-03-25 20:55:00|2084.91|2067.11|2085.85|2068.05|2086.21|2068.41|2081.19|2063.39|358
1648281600000|2022-03-26 08:00:00|2094.67|2076.87|2100.08|2082.28|2100.14|2082.34|2094.56|2076.76|325
1648281900000|2022-03-26 08:05:00|2100.14|2082.34|2096.3|2078.5|2100.64|2082.84|2095.55|2077.75|298
1648282200000|2022-03-26 08:10:00|2096.35|2078.55|2097.09|2079.29|2097.31|2079.51|2095.32|2077.52|198
1648282500000|2022-03-26 08:15:00|2097.1|2079.3|2102.19|2084.39|2102.63|2084.83|2096.97|2079.17|235
1648282800000|2022-03-26 08:20:00|2102.04|2084.24|2096.45|2078.65|2102.04|2084.24|2095.44|2077.64|320
1648283100000|2022-03-26 08:25:00|2096.43|2078.63|2092.71|2074.91|2096.44|2078.64|2092.21|2074.41|352
1648283400000|2022-03-26 08:30:00|2092.72|2074.92|2094.31|2076.51|2097.17|2079.37|2092.45|2074.65|363
1648283700000|2022-03-26 08:35:00|2094.39|2076.59|2093.63|2075.83|2096.14|2078.34|2091.57|2073.77|443
1648284000000|2022-03-26 08:40:00|2093.59|2075.79|2091.85|2074.05|2094.24|2076.44|2091.82|2074.02|331
1648284300000|2022-03-26 08:45:00|2091.89|2074.09|2089.63|2071.83|2092|2074.2|2089.32|2071.52|292
1648284600000|2022-03-26 08:50:00|2089.61|2071.81|2089.65|2071.85|2090.4|2072.6|2089.52|2071.72|96
1648284900000|2022-03-26 08:55:00|2089.61|2071.81|2095.01|2077.21|2095.5|2077.7|2089.61|2071.81|309
1648285200000|2022-03-26 09:00:00|2095.05|2077.25|2092.87|2075.07|2097.02|2079.22|2091.61|2073.81|449
1648285500000|2022-03-26 09:05:00|2092.88|2075.08|2091.9|2074.1|2092.96|2075.16|2090.98|2073.18|247
1648285800000|2022-03-26 09:10:00|2092.07|2074.27|2091.18|2073.38|2092.23|2074.43|2091.04|2073.24|337
1648286100000|2022-03-26 09:15:00|2091.14|2073.34|2090.76|2072.96|2091.55|2073.75|2088.37|2070.57|295
1648286400000|2022-03-26 09:20:00|2090.79|2072.99|2086.09|2068.29|2090.8|2073|2085.14|2067.34|233
1648286700000|2022-03-26 09:25:00|2086.08|2068.28|2085.3|2067.5|2086.09|2068.29|2084.41|2066.61|154
1648287000000|2022-03-26 09:30:00|2085.28|2067.48|2088.75|2070.95|2090.27|2072.47|2085.08|2067.28|355
1648287300000|2022-03-26 09:35:00|2088.77|2070.97|2089.13|2071.33|2090.27|2072.47|2087.25|2069.45|355
1648287600000|2022-03-26 09:40:00|2089.19|2071.39|2085.58|2067.78|2089.22|2071.42|2084.88|2067.08|330
1648287900000|2022-03-26 09:45:00|2085.52|2067.72|2085.51|2067.71|2085.58|2067.78|2084.43|2066.63|127
1648288200000|2022-03-26 09:50:00|2085.48|2067.68|2088.15|2070.35|2088.61|2070.81|2085.48|2067.68|289
1648288500000|2022-03-26 09:55:00|2088.07|2070.27|2089.94|2072.14|2090.45|2072.65|2087.96|2070.16|255
1648288800000|2022-03-26 10:00:00|2089.98|2072.18|2086.36|2068.56|2090.71|2072.91|2086.35|2068.55|313
1648289100000|2022-03-26 10:05:00|2086.43|2068.63|2086.93|2069.13|2088.09|2070.29|2085.14|2067.34|225
1648289400000|2022-03-26 10:10:00|2086.94|2069.14|2086.15|2068.35|2087.3|2069.5|2085.97|2068.17|294
1648289700000|2022-03-26 10:15:00|2086.09|2068.29|2086.05|2068.25|2087.47|2069.67|2085.97|2068.17|177
1648290000000|2022-03-26 10:20:00|2086.08|2068.28|2085.3|2067.5|2086.6|2068.8|2084.49|2066.69|297
1648290300000|2022-03-26 10:25:00|2085.29|2067.49|2080.86|2063.06|2085.29|2067.49|2079.23|2061.43|323
1648290600000|2022-03-26 10:30:00|2080.89|2063.09|2086.99|2069.19|2087.37|2069.57|2080.88|2063.08|321
1648290900000|2022-03-26 10:35:00|2087.01|2069.21|2085.38|2067.58|2087.69|2069.89|2085.34|2067.54|233
1648291200000|2022-03-26 10:40:00|2085.35|2067.55|2081.41|2063.61|2086.64|2068.84|2081.29|2063.49|400
1648291500000|2022-03-26 10:45:00|2081.37|2063.57|2087.13|2069.33|2087.25|2069.45|2080.93|2063.13|329
1648291800000|2022-03-26 10:50:00|2087.09|2069.29|2091.71|2073.91|2091.94|2074.14|2087.06|2069.26|253
1648292100000|2022-03-26 10:55:00|2091.69|2073.89|2090.94|2073.14|2092.2|2074.4|2089.85|2072.05|244
1648292400000|2022-03-26 11:00:00|2090.99|2073.19|2090.2|2072.4|2097.39|2079.59|2090.17|2072.37|461
1648292700000|2022-03-26 11:05:00|2090.16|2072.36|2088.53|2070.73|2091.19|2073.39|2088.53|2070.73|373
1648293000000|2022-03-26 11:10:00|2088.4|2070.6|2089.44|2071.64|2090.42|2072.62|2087.38|2069.58|179
1648293300000|2022-03-26 11:15:00|2089.43|2071.63|2092.86|2075.06|2092.86|2075.06|2084.17|2066.37|232
1648293600000|2022-03-26 11:20:00|2092.84|2075.04|2095.83|2078.03|2095.84|2078.04|2091.84|2074.04|326
1648293900000|2022-03-26 11:25:00|2095.86|2078.06|2097.82|2080.02|2098.63|2080.83|2094.97|2077.17|353
1648294200000|2022-03-26 11:30:00|2097.81|2080.01|2096.05|2078.25|2102.78|2084.98|2096.05|2078.25|530
1648294500000|2022-03-26 11:35:00|2096.03|2078.23|2094.06|2076.26|2096.54|2078.74|2093.58|2075.78|374
1648294800000|2022-03-26 11:40:00|2094.2|2076.4|2098.14|2080.34|2098.14|2080.34|2091.59|2073.79|451
1648295100000|2022-03-26 11:45:00|2098.16|2080.36|2104.56|2086.76|2105.7|2087.9|2098.16|2080.36|483
1648295400000|2022-03-26 11:50:00|2104.64|2086.84|2104.55|2086.75|2106.5|2088.7|2104.37|2086.57|268
1648295700000|2022-03-26 11:55:00|2104.54|2086.74|2098.59|2080.79|2104.59|2086.79|2097.4|2079.6|389
1648296000000|2022-03-26 12:00:00|2098.58|2080.78|2102.55|2084.75|2105.37|2087.57|2097.96|2080.16|467
1648296300000|2022-03-26 12:05:00|2102.57|2084.77|2103|2085.2|2103.63|2085.83|2099.3|2081.5|308
1648296600000|2022-03-26 12:10:00|2102.97|2085.17|2096.14|2078.34|2103.08|2085.28|2095.9|2078.1|360
1648296900000|2022-03-26 12:15:00|2096.11|2078.31|2093.81|2076.01|2099.48|2081.68|2093.18|2075.38|438
1648297200000|2022-03-26 12:20:00|2093.83|2076.03|2091.52|2073.72|2095.42|2077.62|2090.25|2072.45|377
1648297500000|2022-03-26 12:25:00|2091.47|2073.67|2091.25|2073.45|2092.51|2074.71|2087.41|2069.61|499
1648297800000|2022-03-26 12:30:00|2091.2|2073.4|2088.85|2071.05|2092.3|2074.5|2086.7|2068.9|507
1648298100000|2022-03-26 12:35:00|2088.89|2071.09|2091.7|2073.9|2091.9|2074.1|2088.87|2071.07|269
1648298400000|2022-03-26 12:40:00|2091.75|2073.95|2094.96|2077.16|2095.28|2077.48|2090.42|2072.62|353
1648298700000|2022-03-26 12:45:00|2094.94|2077.14|2095.65|2077.85|2099.77|2081.97|2094.94|2077.14|390
1648299000000|2022-03-26 12:50:00|2095.68|2077.88|2094.67|2076.87|2095.71|2077.91|2090.39|2072.59|471
1648299300000|2022-03-26 12:55:00|2094.98|2077.18|2095.29|2077.49|2098.78|2080.98|2094.6|2076.8|496
1648299600000|2022-03-26 13:00:00|2095.28|2077.48|2094.26|2076.46|2098.57|2080.77|2093.3|2075.5|375
1648299900000|2022-03-26 13:05:00|2094.25|2076.45|2096.29|2078.49|2096.37|2078.57|2093.13|2075.33|263
1648300200000|2022-03-26 13:10:00|2096.27|2078.47|2092.32|2074.52|2096.7|2078.9|2091.07|2073.27|438
1648300500000|2022-03-26 13:15:00|2092.36|2074.56|2092.19|2074.39|2093.57|2075.77|2087.99|2070.19|431
1648300800000|2022-03-26 13:20:00|2092.18|2074.38|2090.32|2072.52|2092.18|2074.38|2089.43|2071.63|256
1648301100000|2022-03-26 13:25:00|2090.4|2072.6|2087.55|2069.75|2092.29|2074.49|2084.49|2066.69|462
1648301400000|2022-03-26 13:30:00|2087.56|2069.76|2084.33|2066.53|2088.62|2070.82|2082.18|2064.38|423
1648301700000|2022-03-26 13:35:00|2084.34|2066.54|2084.7|2066.9|2086.5|2068.7|2084.22|2066.42|355
1648302000000|2022-03-26 13:40:00|2084.71|2066.91|2088.5|2070.7|2089.59|2071.79|2084.59|2066.79|352
1648302300000|2022-03-26 13:45:00|2088.39|2070.59|2089.99|2072.19|2090|2072.2|2084.29|2066.49|384
1648302600000|2022-03-26 13:50:00|2090.01|2072.21|2087.05|2069.25|2090.33|2072.53|2086.19|2068.39|357
1648302900000|2022-03-26 13:55:00|2087.19|2069.39|2086.41|2068.61|2088.88|2071.08|2085.63|2067.83|256
1648303200000|2022-03-26 14:00:00|2086.4|2068.6|2086.53|2068.73|2088.33|2070.53|2086.39|2068.59|369
1648303500000|2022-03-26 14:05:00|2086.5|2068.7|2088.56|2070.76|2091.26|2073.46|2085.09|2067.29|425
1648303800000|2022-03-26 14:10:00|2088.53|2070.73|2085.55|2067.75|2089.53|2071.73|2085.1|2067.3|385
1648304100000|2022-03-26 14:15:00|2085.61|2067.81|2088.76|2070.96|2089.77|2071.97|2084.91|2067.11|371
1648304400000|2022-03-26 14:20:00|2088.72|2070.92|2089.98|2072.18|2091.38|2073.58|2087.82|2070.02|311
1648304700000|2022-03-26 14:25:00|2090.01|2072.21|2090.55|2072.75|2091.32|2073.52|2089.2|2071.4|444
1648305000000|2022-03-26 14:30:00|2090.6|2072.8|2087.92|2070.12|2091.86|2074.06|2087.32|2069.52|267
1648305300000|2022-03-26 14:35:00|2087.89|2070.09|2087.52|2069.72|2091.25|2073.45|2087.19|2069.39|375
1648305600000|2022-03-26 14:40:00|2087.47|2069.67|2086.21|2068.41|2087.59|2069.79|2085.36|2067.56|189
1648305900000|2022-03-26 14:45:00|2086.22|2068.42|2083.33|2065.53|2086.34|2068.54|2083.16|2065.36|349
1648306200000|2022-03-26 14:50:00|2083.37|2065.57|2085.54|2067.74|2085.55|2067.75|2083.23|2065.43|251
1648306500000|2022-03-26 14:55:00|2085.5|2067.7|2095.54|2077.74|2095.76|2077.96|2085.04|2067.24|216
1648306800000|2022-03-26 15:00:00|2095.45|2077.65|2092.38|2074.58|2098.86|2081.06|2092.09|2074.29|438
1648307100000|2022-03-26 15:05:00|2092.41|2074.61|2093.29|2075.49|2094.28|2076.48|2091.97|2074.17|336
1648307400000|2022-03-26 15:10:00|2093.31|2075.51|2093.05|2075.25|2093.77|2075.97|2091.48|2073.68|114
1648307700000|2022-03-26 15:15:00|2093.06|2075.26|2090.81|2073.01|2093.38|2075.58|2090|2072.2|274
1648308000000|2022-03-26 15:20:00|2090.79|2072.99|2093.08|2075.28|2093.93|2076.13|2090.07|2072.27|246
1648308300000|2022-03-26 15:25:00|2093.11|2075.31|2092.91|2075.11|2093.92|2076.12|2092.86|2075.06|179
1648308600000|2022-03-26 15:30:00|2093.07|2075.27|2097.96|2080.16|2100.37|2082.57|2091.46|2073.66|179
1648308900000|2022-03-26 15:35:00|2098.01|2080.21|2097.16|2079.36|2099.11|2081.31|2095.24|2077.44|358
1648309200000|2022-03-26 15:40:00|2097.19|2079.39|2096.89|2079.09|2097.96|2080.16|2095.62|2077.82|220
1648309500000|2022-03-26 15:45:00|2096.9|2079.1|2094.1|2076.3|2097.18|2079.38|2092.34|2074.54|388
1648309800000|2022-03-26 15:50:00|2094.08|2076.28|2093.86|2076.06|2096.43|2078.63|2092.1|2074.3|448
1648310100000|2022-03-26 15:55:00|2093.85|2076.05|2094.35|2076.55|2094.92|2077.12|2091.53|2073.73|222
1648310400000|2022-03-26 16:00:00|2094.36|2076.56|2093.56|2075.76|2096.52|2078.72|2092.22|2074.42|388
1648310700000|2022-03-26 16:05:00|2093.64|2075.84|2092.43|2074.63|2094.86|2077.06|2091.48|2073.68|330
1648311000000|2022-03-26 16:10:00|2092.44|2074.64|2094.84|2077.04|2095.04|2077.24|2091.61|2073.81|264
1648311300000|2022-03-26 16:15:00|2094.88|2077.08|2099.07|2081.27|2099.17|2081.37|2091.75|2073.95|406
1648311600000|2022-03-26 16:20:00|2098.81|2081.01|2103.35|2085.55|2104.27|2086.47|2098.64|2080.84|331
1648311900000|2022-03-26 16:25:00|2103.25|2085.45|2103.29|2085.49|2104.17|2086.37|2102.27|2084.47|326
1648312200000|2022-03-26 16:30:00|2103.28|2085.48|2102.4|2084.6|2103.28|2085.48|2099.44|2081.64|408
1648312500000|2022-03-26 16:35:00|2102.37|2084.57|2101.58|2083.78|2102.71|2084.91|2101.42|2083.62|223
1648312800000|2022-03-26 16:40:00|2101.59|2083.79|2102.79|2084.99|2102.85|2085.05|2101.15|2083.35|289
1648313100000|2022-03-26 16:45:00|2102.76|2084.96|2104.01|2086.21|2104.04|2086.24|2100.42|2082.62|257
1648313400000|2022-03-26 16:50:00|2103.97|2086.17|2104.66|2086.86|2104.69|2086.89|2102.34|2084.54|175
1648313700000|2022-03-26 16:55:00|2104.69|2086.89|2103.74|2085.94|2105.94|2088.14|2101.15|2083.35|253
1648314000000|2022-03-26 17:00:00|2103.73|2085.93|2102.56|2084.76|2104.62|2086.82|2100.5|2082.7|349
1648314300000|2022-03-26 17:05:00|2102.73|2084.93|2102.8|2085|2103.41|2085.61|2102.27|2084.47|204
1648314600000|2022-03-26 17:10:00|2103.03|2085.23|2104.81|2087.01|2106.21|2088.41|2102.21|2084.41|309
1648314900000|2022-03-26 17:15:00|2105.23|2087.43|2103.49|2085.69|2107|2089.2|2103.29|2085.49|239
1648315200000|2022-03-26 17:20:00|2103.51|2085.71|2104.14|2086.34|2104.77|2086.97|2103.4|2085.6|268
1648315500000|2022-03-26 17:25:00|2104.21|2086.41|2103.53|2085.73|2105.55|2087.75|2103.38|2085.58|307
1648315800000|2022-03-26 17:30:00|2103.57|2085.77|2100.47|2082.67|2103.57|2085.77|2098.61|2080.81|212
1648316100000|2022-03-26 17:35:00|2100.46|2082.66|2100.48|2082.68|2101.29|2083.49|2099.44|2081.64|131
1648316400000|2022-03-26 17:40:00|2100.45|2082.65|2101.16|2083.36|2102.63|2084.83|2099.5|2081.7|240
1648316700000|2022-03-26 17:45:00|2101.2|2083.4|2099.23|2081.43|2101.59|2083.79|2099.23|2081.43|189
1648317000000|2022-03-26 17:50:00|2099.2|2081.4|2099.29|2081.49|2100.47|2082.67|2099.17|2081.37|53
1648317300000|2022-03-26 17:55:00|2099.27|2081.47|2099.88|2082.08|2100.31|2082.51|2099.21|2081.41|53
1648317600000|2022-03-26 18:00:00|2099.85|2082.05|2103.39|2085.59|2103.61|2085.81|2099.66|2081.86|216
1648317900000|2022-03-26 18:05:00|2103.43|2085.63|2100.48|2082.68|2103.43|2085.63|2099.44|2081.64|189
1648318200000|2022-03-26 18:10:00|2100.47|2082.67|2097.04|2079.24|2100.75|2082.95|2096.95|2079.15|264
1648318500000|2022-03-26 18:15:00|2096.98|2079.18|2097.02|2079.22|2099.37|2081.57|2094.31|2076.51|312
1648318800000|2022-03-26 18:20:00|2096.93|2079.13|2097|2079.2|2097.79|2079.99|2094.88|2077.08|329
1648319100000|2022-03-26 18:25:00|2097.01|2079.21|2098.77|2080.97|2099.05|2081.25|2097.01|2079.21|135
1648319400000|2022-03-26 18:30:00|2098.69|2080.89|2099.4|2081.6|2100.36|2082.56|2098.07|2080.27|173
1648319700000|2022-03-26 18:35:00|2099.39|2081.59|2101.85|2084.05|2102.23|2084.43|2098.95|2081.15|322
1648320000000|2022-03-26 18:40:00|2101.88|2084.08|2100.39|2082.59|2103.54|2085.74|2100.32|2082.52|241
1648320300000|2022-03-26 18:45:00|2100.35|2082.55|2100.43|2082.63|2102.08|2084.28|2100.2|2082.4|225
1648320600000|2022-03-26 18:50:00|2100.5|2082.7|2099.88|2082.08|2100.5|2082.7|2098.17|2080.37|376
1648320900000|2022-03-26 18:55:00|2099.93|2082.13|2097.85|2080.05|2100.22|2082.42|2097.83|2080.03|298
1648321200000|2022-03-26 19:00:00|2097.86|2080.06|2099.47|2081.67|2099.47|2081.67|2097.63|2079.83|325
1648321500000|2022-03-26 19:05:00|2099.42|2081.62|2098.71|2080.91|2100.19|2082.39|2098.54|2080.74|218
1648321800000|2022-03-26 19:10:00|2098.61|2080.81|2099.11|2081.31|2099.15|2081.35|2096.18|2078.38|269
1648322100000|2022-03-26 19:15:00|2099.1|2081.3|2096.15|2078.35|2100.06|2082.26|2094.99|2077.19|287
1648322400000|2022-03-26 19:20:00|2096.18|2078.38|2095.38|2077.58|2097.46|2079.66|2095.09|2077.29|333
1648322700000|2022-03-26 19:25:00|2095.35|2077.55|2095.17|2077.37|2096.83|2079.03|2093.44|2075.64|369
1648323000000|2022-03-26 19:30:00|2095.21|2077.41|2094.38|2076.58|2095.21|2077.41|2092.91|2075.11|334
1648323300000|2022-03-26 19:35:00|2094.4|2076.6|2095.83|2078.03|2097.65|2079.85|2093.86|2076.06|271
1648323600000|2022-03-26 19:40:00|2095.8|2078|2099.19|2081.39|2099.25|2081.45|2095.78|2077.98|191
1648323900000|2022-03-26 19:45:00|2099.2|2081.4|2099.62|2081.82|2100.04|2082.24|2098.11|2080.31|202
1648324200000|2022-03-26 19:50:00|2099.67|2081.87|2096.16|2078.36|2100.16|2082.36|2096.16|2078.36|288
1648324500000|2022-03-26 19:55:00|2096.18|2078.38|2094.98|2077.18|2096.39|2078.59|2093.87|2076.07|307
1648324800000|2022-03-26 20:00:00|2094.97|2077.17|2095.05|2077.25|2096.6|2078.8|2093.85|2076.05|354
1648325100000|2022-03-26 20:05:00|2095.09|2077.29|2100.57|2082.77|2100.59|2082.79|2094.94|2077.14|364
1648325400000|2022-03-26 20:10:00|2100.59|2082.79|2100.37|2082.57|2101.49|2083.69|2098.89|2081.09|433
1648325700000|2022-03-26 20:15:00|2100.38|2082.58|2103.95|2086.15|2105.65|2087.85|2100.26|2082.46|539
1648326000000|2022-03-26 20:20:00|2104.01|2086.21|2106.28|2088.48|2106.52|2088.72|2101.85|2084.05|400
1648326300000|2022-03-26 20:25:00|2106.18|2088.38|2107.53|2089.73|2110.45|2092.65|2104.7|2086.9|497
1648326600000|2022-03-26 20:30:00|2107.51|2089.71|2110.36|2092.56|2111.48|2093.68|2107.5|2089.7|267
1648326900000|2022-03-26 20:35:00|2110.48|2092.68|2111.79|2093.99|2112.1|2094.3|2109.25|2091.45|454
1648327200000|2022-03-26 20:40:00|2111.93|2094.13|2112.69|2094.89|2112.69|2094.89|2110.2|2092.4|306
1648327500000|2022-03-26 20:45:00|2112.67|2094.87|2100.85|2083.05|2112.69|2094.89|2100.75|2082.95|391
1648327800000|2022-03-26 20:50:00|2100.86|2083.06|2102.3|2084.5|2105.85|2088.05|2100.86|2083.06|473
1648328100000|2022-03-26 20:55:00|2102.24|2084.44|2102.91|2085.11|2104.13|2086.33|2101.27|2083.47|476
1648328400000|2022-03-26 21:00:00|2102.54|2084.74|2098.22|2080.42|2103.42|2085.62|2098.01|2080.21|421
1648328700000|2022-03-26 21:05:00|2098.19|2080.39|2093.39|2075.59|2098.25|2080.45|2092.85|2075.05|494
1648329000000|2022-03-26 21:10:00|2093.34|2075.54|2099.61|2081.81|2099.61|2081.81|2093.29|2075.49|354
1648329300000|2022-03-26 21:15:00|2099.6|2081.8|2098.21|2080.41|2099.61|2081.81|2096.72|2078.92|298
1648329600000|2022-03-26 21:20:00|2098.26|2080.46|2096.6|2078.8|2099.29|2081.49|2096.6|2078.8|162
1648329900000|2022-03-26 21:25:00|2094.67|2076.87|2087.02|2069.22|2094.67|2076.87|2081.23|2063.43|473
1648330200000|2022-03-26 21:30:00|2087.03|2069.23|2088.49|2070.69|2088.87|2071.07|2086.66|2068.86|192
1648330500000|2022-03-26 21:35:00|2088.46|2070.66|2092.82|2075.02|2092.87|2075.07|2088.41|2070.61|229
1648330800000|2022-03-26 21:40:00|2092.72|2074.92|2094.11|2076.31|2094.22|2076.42|2092.39|2074.59|167
1648331100000|2022-03-26 21:45:00|2094.09|2076.29|2095.89|2078.09|2095.93|2078.13|2093.71|2075.91|255
1648331400000|2022-03-26 21:50:00|2095.85|2078.05|2094.5|2076.7|2095.85|2078.05|2094.2|2076.4|260
1648331700000|2022-03-26 21:55:00|2094.58|2076.78|2097.79|2079.99|2097.96|2080.16|2094.52|2076.72|170
1648332000000|2022-03-26 22:00:00|2097.77|2079.97|2093.68|2075.88|2098.19|2080.39|2093.22|2075.42|252
1648332300000|2022-03-26 22:05:00|2093.71|2075.91|2090.2|2072.4|2095.27|2077.47|2088.48|2070.68|360
1648332600000|2022-03-26 22:10:00|2090.21|2072.41|2089.83|2072.03|2092.95|2075.15|2089.68|2071.88|250
1648332900000|2022-03-26 22:15:00|2089.82|2072.02|2093.31|2075.51|2094.01|2076.21|2089.81|2072.01|289
1648333200000|2022-03-26 22:20:00|2093.2|2075.4|2096.94|2079.14|2097.5|2079.7|2093.2|2075.4|173
1648333500000|2022-03-26 22:25:00|2097.02|2079.22|2095.43|2077.63|2098.34|2080.54|2095.2|2077.4|249
1648333800000|2022-03-26 22:30:00|2095.44|2077.64|2095.26|2077.46|2095.45|2077.65|2094.1|2076.3|275
1648334100000|2022-03-26 22:35:00|2095.25|2077.45|2095.19|2077.39|2096.68|2078.88|2094.44|2076.64|225
1648334400000|2022-03-26 22:40:00|2095.22|2077.42|2095.71|2077.91|2097.39|2079.59|2095.17|2077.37|200
1648334700000|2022-03-26 22:45:00|2095.67|2077.87|2095.52|2077.72|2097.61|2079.81|2094.26|2076.46|231
1648335000000|2022-03-26 22:50:00|2095.51|2077.71|2092.06|2074.26|2095.51|2077.71|2091.41|2073.61|259
1648335300000|2022-03-26 22:55:00|2092.04|2074.24|2091.77|2073.97|2093.33|2075.53|2091.62|2073.82|279
1648335600000|2022-03-26 23:00:00|2091.73|2073.93|2093.11|2075.31|2094.22|2076.42|2091.24|2073.44|230
1648335900000|2022-03-26 23:05:00|2093.14|2075.34|2091.38|2073.58|2095.07|2077.27|2091.26|2073.46|287
1648336200000|2022-03-26 23:10:00|2091.39|2073.59|2087.48|2069.68|2092.36|2074.56|2084.25|2066.45|420
1648336500000|2022-03-26 23:15:00|2087.29|2069.49|2091.99|2074.19|2093.26|2075.46|2087.29|2069.49|359
1648336800000|2022-03-26 23:20:00|2092|2074.2|2094.83|2077.03|2095.67|2077.87|2091.94|2074.14|309
1648337100000|2022-03-26 23:25:00|2094.85|2077.05|2092.89|2075.09|2094.9|2077.1|2091.22|2073.42|249
1648337400000|2022-03-26 23:30:00|2092.92|2075.12|2092.82|2075.02|2094.07|2076.27|2092.71|2074.91|246
1648337700000|2022-03-26 23:35:00|2092.85|2075.05|2095.57|2077.77|2095.57|2077.77|2092.85|2075.05|197
1648338000000|2022-03-26 23:40:00|2095.54|2077.74|2098|2080.2|2098.25|2080.45|2095.54|2077.74|132
1648338300000|2022-03-26 23:45:00|2098.12|2080.32|2099.29|2081.49|2099.94|2082.14|2097.5|2079.7|399
1648338600000|2022-03-26 23:50:00|2099.31|2081.51|2097.87|2080.07|2099.44|2081.64|2097.87|2080.07|254
1648338900000|2022-03-26 23:55:00|2097.9|2080.1|2100.43|2082.63|2100.74|2082.94|2097.18|2079.38|214
1648339200000|2022-03-27 00:00:00|2100.44|2082.64|2101.83|2084.03|2103.7|2085.9|2100.16|2082.36|281
1648339500000|2022-03-27 00:05:00|2101.82|2084.02|2098.28|2080.48|2102.24|2084.44|2097.37|2079.57|330
1648339800000|2022-03-27 00:10:00|2098.29|2080.49|2099.96|2082.16|2102.06|2084.26|2097.95|2080.15|343
1648340100000|2022-03-27 00:15:00|2100.2|2082.4|2099.67|2081.87|2102.03|2084.23|2099.22|2081.42|189
1648340400000|2022-03-27 00:20:00|2099.48|2081.68|2100.18|2082.38|2100.69|2082.89|2098.73|2080.93|139
1648340700000|2022-03-27 00:25:00|2100.9|2083.1|2099.24|2081.44|2100.98|2083.18|2099.22|2081.42|346
1648341000000|2022-03-27 00:30:00|2099.35|2081.55|2098.47|2080.67|2099.74|2081.94|2096.56|2078.76|417
1648341300000|2022-03-27 00:35:00|2099.01|2081.21|2104.21|2086.41|2104.39|2086.59|2098.09|2080.29|365
1648341600000|2022-03-27 00:40:00|2104.18|2086.38|2104.38|2086.58|2105.16|2087.36|2102.51|2084.71|233
1648341900000|2022-03-27 00:45:00|2104.35|2086.55|2105.41|2087.61|2105.6|2087.8|2103.6|2085.8|254
1648342200000|2022-03-27 00:50:00|2105.33|2087.53|2104.06|2086.26|2106.41|2088.61|2104.06|2086.26|220
1648342500000|2022-03-27 00:55:00|2104.09|2086.29|2103.98|2086.18|2105.02|2087.22|2103.9|2086.1|179
1648342800000|2022-03-27 01:00:00|2103.94|2086.14|2110.45|2092.65|2110.47|2092.67|2103.83|2086.03|321
1648343100000|2022-03-27 01:05:00|2110.46|2092.66|2101.02|2083.22|2110.54|2092.74|2100.83|2083.03|318
1648343400000|2022-03-27 01:10:00|2101.04|2083.24|2101.02|2083.22|2101.04|2083.24|2099.32|2081.52|452
1648343700000|2022-03-27 01:15:00|2101.04|2083.24|2102.81|2085.01|2103.67|2085.87|2100.75|2082.95|356
1648344000000|2022-03-27 01:20:00|2102.84|2085.04|2100.22|2082.42|2103|2085.2|2099.98|2082.18|461
1648344300000|2022-03-27 01:25:00|2100.23|2082.43|2098.89|2081.09|2100.44|2082.64|2098.8|2081|275
1648344600000|2022-03-27 01:30:00|2098.87|2081.07|2100.32|2082.52|2103.06|2085.26|2097.34|2079.54|331
1648344900000|2022-03-27 01:35:00|2100.33|2082.53|2097.98|2080.18|2100.49|2082.69|2097.87|2080.07|348
1648345200000|2022-03-27 01:40:00|2098.02|2080.22|2099.52|2081.72|2100.53|2082.73|2097.97|2080.17|353
1648345500000|2022-03-27 01:45:00|2099.51|2081.71|2100.64|2082.84|2100.68|2082.88|2099.5|2081.7|279
1648345800000|2022-03-27 01:50:00|2100.65|2082.85|2104.36|2086.56|2104.36|2086.56|2100.6|2082.8|410
1648346100000|2022-03-27 01:55:00|2104.4|2086.6|2106.76|2088.96|2106.96|2089.16|2104.3|2086.5|212
1648346400000|2022-03-27 02:00:00|2106.79|2088.99|2105.5|2087.7|2107.88|2090.08|2105.48|2087.68|215
1648346700000|2022-03-27 02:05:00|2105.62|2087.82|2113.43|2095.63|2116.57|2098.77|2105.34|2087.54|345
1648347000000|2022-03-27 02:10:00|2113.45|2095.65|2122.68|2104.88|2123.02|2105.22|2113.45|2095.65|519
1648347300000|2022-03-27 02:15:00|2122.77|2104.97|2118.04|2100.24|2124.44|2106.64|2116.85|2099.05|418
1648347600000|2022-03-27 02:20:00|2118.06|2100.26|2117.35|2099.55|2118.79|2100.99|2115.12|2097.32|335
1648347900000|2022-03-27 02:25:00|2117.37|2099.57|2112.04|2094.24|2117.43|2099.63|2111.98|2094.18|417
1648348200000|2022-03-27 02:30:00|2112.05|2094.25|2109.98|2092.18|2115.62|2097.82|2109.93|2092.13|401
1648348500000|2022-03-27 02:35:00|2110.02|2092.22|2108.29|2090.49|2113.6|2095.8|2108.2|2090.4|386
1648348800000|2022-03-27 02:40:00|2108.25|2090.45|2106.35|2088.55|2110.04|2092.24|2106.24|2088.44|337
1648349100000|2022-03-27 02:45:00|2106.28|2088.48|2109.82|2092.02|2111.06|2093.26|2106.19|2088.39|281
1648349400000|2022-03-27 02:50:00|2109.83|2092.03|2111.14|2093.34|2112.29|2094.49|2109.83|2092.03|302
1648349700000|2022-03-27 02:55:00|2111.21|2093.41|2112.55|2094.75|2112.55|2094.75|2110.44|2092.64|315
1648350000000|2022-03-27 03:00:00|2112.5|2094.7|2112.88|2095.08|2113.93|2096.13|2110.99|2093.19|366
1648350300000|2022-03-27 03:05:00|2112.93|2095.13|2116.58|2098.78|2117.04|2099.24|2112.88|2095.08|299
1648350600000|2022-03-27 03:10:00|2116.61|2098.81|2117.84|2100.04|2118|2100.2|2115.97|2098.17|147
1648350900000|2022-03-27 03:15:00|2117.87|2100.07|2112.01|2094.21|2118.55|2100.75|2112.01|2094.21|305
1648351200000|2022-03-27 03:20:00|2112|2094.2|2113.02|2095.22|2113.84|2096.04|2111.93|2094.13|253
1648351500000|2022-03-27 03:25:00|2113.01|2095.21|2112.68|2094.88|2113.54|2095.74|2112.26|2094.46|181
1648351800000|2022-03-27 03:30:00|2112.64|2094.84|2106.54|2088.74|2113.21|2095.41|2106.51|2088.71|268
1648352100000|2022-03-27 03:35:00|2106.51|2088.71|2108.76|2090.96|2110.45|2092.65|2106.31|2088.51|266
1648352400000|2022-03-27 03:40:00|2108.94|2091.14|2107.29|2089.49|2109.08|2091.28|2105.31|2087.51|238
1648352700000|2022-03-27 03:45:00|2107.2|2089.4|2104.9|2087.1|2107.56|2089.76|2103.31|2085.51|233
1648353000000|2022-03-27 03:50:00|2104.96|2087.16|2105.76|2087.96|2106.37|2088.57|2104.42|2086.62|213
1648353300000|2022-03-27 03:55:00|2105.97|2088.17|2109.53|2091.73|2109.7|2091.9|2105.76|2087.96|218
1648353600000|2022-03-27 04:00:00|2109.51|2091.71|2111.13|2093.33|2111.15|2093.35|2107.99|2090.19|165
1648353900000|2022-03-27 04:05:00|2111.11|2093.31|2111.21|2093.41|2112.08|2094.28|2111.09|2093.29|172
1648354200000|2022-03-27 04:10:00|2111.34|2093.54|2112.2|2094.4|2113.43|2095.63|2111.26|2093.46|188
1648354500000|2022-03-27 04:15:00|2112.19|2094.39|2110.21|2092.41|2112.4|2094.6|2110.1|2092.3|205
1648354800000|2022-03-27 04:20:00|2110.23|2092.43|2107.72|2089.92|2110.46|2092.66|2106.73|2088.93|400
1648355100000|2022-03-27 04:25:00|2107.34|2089.54|2104.03|2086.23|2109.8|2092|2103.95|2086.15|322
1648355400000|2022-03-27 04:30:00|2104.06|2086.26|2109.03|2091.23|2109.23|2091.43|2101.42|2083.62|415
1648355700000|2022-03-27 04:35:00|2109.23|2091.43|2109.56|2091.76|2110.7|2092.9|2108.45|2090.65|280
1648356000000|2022-03-27 04:40:00|2109.53|2091.73|2113.36|2095.56|2116.89|2099.09|2109.39|2091.59|415
1648356300000|2022-03-27 04:45:00|2113.35|2095.55|2120.23|2102.43|2120.55|2102.75|2112.15|2094.35|358
1648356600000|2022-03-27 04:50:00|2120.17|2102.37|2119.59|2101.79|2120.59|2102.79|2117.8|2100|360
1648356900000|2022-03-27 04:55:00|2119.7|2101.9|2120.89|2103.09|2121.67|2103.87|2118.71|2100.91|262
1648357200000|2022-03-27 05:00:00|2120.79|2102.99|2119.27|2101.47|2121.71|2103.91|2118.3|2100.5|370
1648357500000|2022-03-27 05:05:00|2119.26|2101.46|2121.94|2104.14|2123.73|2105.93|2119.04|2101.24|264
1648357800000|2022-03-27 05:10:00|2122|2104.2|2122.98|2105.18|2123.27|2105.47|2121.97|2104.17|222
1648358100000|2022-03-27 05:15:00|2122.96|2105.16|2122.13|2104.33|2123.11|2105.31|2121.21|2103.41|280
1648358400000|2022-03-27 05:20:00|2122.1|2104.3|2122.36|2104.56|2122.49|2104.69|2120.18|2102.38|306
1648358700000|2022-03-27 05:25:00|2122.37|2104.57|2123.15|2105.35|2123.8|2106|2122.29|2104.49|127
1648359000000|2022-03-27 05:30:00|2123.09|2105.29|2124.88|2107.08|2125.7|2107.9|2122.88|2105.08|201
1648359300000|2022-03-27 05:35:00|2124.86|2107.06|2128.49|2110.69|2128.93|2111.13|2124.67|2106.87|375
1648359600000|2022-03-27 05:40:00|2128.64|2110.84|2129.46|2111.66|2129.51|2111.71|2128.64|2110.84|190
1648359900000|2022-03-27 05:45:00|2129.42|2111.62|2127.04|2109.24|2129.51|2111.71|2125.5|2107.7|377
1648360200000|2022-03-27 05:50:00|2127.22|2109.42|2126.16|2108.36|2127.29|2109.49|2123.34|2105.54|404
1648360500000|2022-03-27 05:55:00|2126.18|2108.38|2127.48|2109.68|2127.48|2109.68|2125.52|2107.72|271
1648360800000|2022-03-27 06:00:00|2127.46|2109.66|2127.42|2109.62|2129.14|2111.34|2126.41|2108.61|176
1648361100000|2022-03-27 06:05:00|2127.4|2109.6|2129.01|2111.21|2129.22|2111.42|2127.18|2109.38|215
1648361400000|2022-03-27 06:10:00|2129.05|2111.25|2129.32|2111.52|2129.35|2111.55|2128.16|2110.36|140
1648361700000|2022-03-27 06:15:00|2129.35|2111.55|2128.32|2110.52|2129.73|2111.93|2128.2|2110.4|139
1648362000000|2022-03-27 06:20:00|2128.37|2110.57|2129.17|2111.37|2129.76|2111.96|2128.33|2110.53|134
1648362300000|2022-03-27 06:25:00|2129.18|2111.38|2128.29|2110.49|2129.18|2111.38|2127.35|2109.55|102
1648362600000|2022-03-27 06:30:00|2128.26|2110.46|2127.28|2109.48|2129.38|2111.58|2124.59|2106.79|315
1648362900000|2022-03-27 06:35:00|2127.12|2109.32|2124.01|2106.21|2127.32|2109.52|2123.7|2105.9|333
1648363200000|2022-03-27 06:40:00|2124.09|2106.29|2125.21|2107.41|2125.21|2107.41|2123.27|2105.47|323
1648363500000|2022-03-27 06:45:00|2125.02|2107.22|2125.75|2107.95|2125.84|2108.04|2123.95|2106.15|220
1648363800000|2022-03-27 06:50:00|2125.65|2107.85|2125.6|2107.8|2125.71|2107.91|2125.07|2107.27|103
1648364100000|2022-03-27 06:55:00|2125.53|2107.73|2123.98|2106.18|2125.56|2107.76|2122.09|2104.29|361
1648364400000|2022-03-27 07:00:00|2123.96|2106.16|2122.85|2105.05|2123.96|2106.16|2122.05|2104.25|231
1648364700000|2022-03-27 07:05:00|2122.87|2105.07|2123.56|2105.76|2124.41|2106.61|2122.5|2104.7|315
1648365000000|2022-03-27 07:10:00|2123.57|2105.77|2123.97|2106.17|2124.24|2106.44|2122.39|2104.59|469
1648365300000|2022-03-27 07:15:00|2123.94|2106.14|2122.49|2104.69|2124.44|2106.64|2118.41|2100.61|463
1648365600000|2022-03-27 07:20:00|2122.44|2104.64|2121.25|2103.45|2122.44|2104.64|2120.35|2102.55|256
1648365900000|2022-03-27 07:25:00|2121.26|2103.46|2120.63|2102.83|2121.48|2103.68|2120.27|2102.47|211
1648366200000|2022-03-27 07:30:00|2120.66|2102.86|2120.34|2102.54|2121.42|2103.62|2119.98|2102.18|278
1648366500000|2022-03-27 07:35:00|2120.36|2102.56|2121.3|2103.5|2121.43|2103.63|2119.62|2101.82|308
1648366800000|2022-03-27 07:40:00|2121.33|2103.53|2120.37|2102.57|2121.48|2103.68|2120.18|2102.38|321
1648367100000|2022-03-27 07:45:00|2120.39|2102.59|2123.4|2105.6|2123.4|2105.6|2120.39|2102.59|395
1648367400000|2022-03-27 07:50:00|2123.36|2105.56|2125.03|2107.23|2127.25|2109.45|2123.11|2105.31|211
1648367700000|2022-03-27 07:55:00|2125|2107.2|2126.2|2108.4|2127.33|2109.53|2123.3|2105.5|273
1648368000000|2022-03-27 08:00:00|2126.21|2108.41|2125.57|2107.77|2126.47|2108.67|2125.08|2107.28|237
1648368300000|2022-03-27 08:05:00|2125.39|2107.59|2123.43|2105.63|2125.55|2107.75|2123.28|2105.48|313
1648368600000|2022-03-27 08:10:00|2123.26|2105.46|2121.49|2103.69|2123.73|2105.93|2121.2|2103.4|169
1648368900000|2022-03-27 08:15:00|2121.45|2103.65|2119.72|2101.92|2123.14|2105.34|2119.32|2101.52|238
1648369200000|2022-03-27 08:20:00|2119.63|2101.83|2118.47|2100.67|2119.7|2101.9|2117.15|2099.35|284
1648369500000|2022-03-27 08:25:00|2118.42|2100.62|2115.1|2097.3|2118.53|2100.73|2114.67|2096.87|397
1648369800000|2022-03-27 08:30:00|2115.15|2097.35|2113.73|2095.93|2119.12|2101.32|2113.32|2095.52|409
1648370100000|2022-03-27 08:35:00|2113.77|2095.97|2114.86|2097.06|2115.01|2097.21|2113.22|2095.42|306
1648370400000|2022-03-27 08:40:00|2114.97|2097.17|2115.63|2097.83|2115.99|2098.19|2114.73|2096.93|191
1648370700000|2022-03-27 08:45:00|2115.8|2098|2114.24|2096.44|2116|2098.2|2113.89|2096.09|364
1648371000000|2022-03-27 08:50:00|2113.98|2096.18|2115.17|2097.37|2116.35|2098.55|2113.25|2095.45|293
1648371300000|2022-03-27 08:55:00|2115.11|2097.31|2110.92|2093.12|2115.28|2097.48|2110.02|2092.22|237
1648371600000|2022-03-27 09:00:00|2111.07|2093.27|2112.02|2094.22|2112.74|2094.94|2110.42|2092.62|210
1648371900000|2022-03-27 09:05:00|2111.42|2093.62|2109.91|2092.11|2112.08|2094.28|2109.41|2091.61|300
1648372200000|2022-03-27 09:10:00|2109.93|2092.13|2111.99|2094.19|2113.86|2096.06|2109.14|2091.34|330
1648372500000|2022-03-27 09:15:00|2111.98|2094.18|2115.91|2098.11|2116.52|2098.72|2111.95|2094.15|272
1648372800000|2022-03-27 09:20:00|2115.93|2098.13|2117.12|2099.32|2118.31|2100.51|2115.9|2098.1|279
1648373100000|2022-03-27 09:25:00|2117.1|2099.3|2115.86|2098.06|2117.12|2099.32|2115.47|2097.67|174
1648373400000|2022-03-27 09:30:00|2115.9|2098.1|2119.69|2101.89|2119.86|2102.06|2115.82|2098.02|206
1648373700000|2022-03-27 09:35:00|2119.71|2101.91|2122.53|2104.73|2122.86|2105.06|2119.71|2101.91|182
1648374000000|2022-03-27 09:40:00|2122.51|2104.71|2119.84|2102.04|2122.8|2105|2119.78|2101.98|242
1648374300000|2022-03-27 09:45:00|2119.79|2101.99|2112.75|2094.95|2119.94|2102.14|2112.75|2094.95|297
1648374600000|2022-03-27 09:50:00|2112.83|2095.03|2111.63|2093.83|2113.01|2095.21|2110.02|2092.22|255
1648374900000|2022-03-27 09:55:00|2111.62|2093.82|2109.39|2091.59|2113.35|2095.55|2109.33|2091.53|184
1648375200000|2022-03-27 10:00:00|2109.37|2091.57|2112.37|2094.57|2112.95|2095.15|2108.43|2090.63|393
1648375500000|2022-03-27 10:05:00|2112.43|2094.63|2113.29|2095.49|2115.36|2097.56|2112.29|2094.49|347
1648375800000|2022-03-27 10:10:00|2113.21|2095.41|2112.96|2095.16|2114.24|2096.44|2112.93|2095.13|257
1648376100000|2022-03-27 10:15:00|2112.99|2095.19|2112.53|2094.73|2113.13|2095.33|2111.17|2093.37|260
1648376400000|2022-03-27 10:20:00|2112.66|2094.86|2110.38|2092.58|2113|2095.2|2110.34|2092.54|258
1648376700000|2022-03-27 10:25:00|2110.36|2092.56|2114.32|2096.52|2114.32|2096.52|2110.03|2092.23|208
1648377000000|2022-03-27 10:30:00|2114.34|2096.54|2115.79|2097.99|2116.41|2098.61|2111.96|2094.16|278
1648377300000|2022-03-27 10:35:00|2115.8|2098|2110.07|2092.27|2115.8|2098|2109.22|2091.42|279
1648377600000|2022-03-27 10:40:00|2109.92|2092.12|2112|2094.2|2112.48|2094.68|2109.26|2091.46|209
1648377900000|2022-03-27 10:45:00|2112.01|2094.21|2112.25|2094.45|2112.39|2094.59|2109.24|2091.44|246
1648378200000|2022-03-27 10:50:00|2112.22|2094.42|2109.67|2091.87|2112.25|2094.45|2109.67|2091.87|229
1648378500000|2022-03-27 10:55:00|2109.73|2091.93|2105.26|2087.46|2110|2092.2|2105.26|2087.46|254
1648378800000|2022-03-27 11:00:00|2105.25|2087.45|2107.19|2089.39|2108.47|2090.67|2104.17|2086.37|302
1648379100000|2022-03-27 11:05:00|2107.18|2089.38|2109.35|2091.55|2109.96|2092.16|2107.1|2089.3|292
1648379400000|2022-03-27 11:10:00|2109.37|2091.57|2108.83|2091.03|2110.96|2093.16|2108.82|2091.02|266
1648379700000|2022-03-27 11:15:00|2108.9|2091.1|2109.02|2091.22|2111.12|2093.32|2108.29|2090.49|377
1648380000000|2022-03-27 11:20:00|2109.01|2091.21|2110.03|2092.23|2110.1|2092.3|2108.79|2090.99|277
1648380300000|2022-03-27 11:25:00|2110.05|2092.25|2112.11|2094.31|2112.21|2094.41|2110|2092.2|173
1648380600000|2022-03-27 11:30:00|2112.23|2094.43|2111.09|2093.29|2112.97|2095.17|2110.17|2092.37|133
1648380900000|2022-03-27 11:35:00|2111.07|2093.27|2109.82|2092.02|2111.31|2093.51|2109.74|2091.94|241
1648381200000|2022-03-27 11:40:00|2109.73|2091.93|2110.66|2092.86|2110.91|2093.11|2108.75|2090.95|204
1648381500000|2022-03-27 11:45:00|2110.69|2092.89|2106.31|2088.51|2110.7|2092.9|2105.69|2087.89|320
1648381800000|2022-03-27 11:50:00|2106.14|2088.34|2105.87|2088.07|2108.05|2090.25|2105.85|2088.05|284
1648382100000|2022-03-27 11:55:00|2105.86|2088.06|2108.35|2090.55|2108.59|2090.79|2105.81|2088.01|209
1648382400000|2022-03-27 12:00:00|2108.34|2090.54|2109.57|2091.77|2109.71|2091.91|2104.24|2086.44|250
1648382700000|2022-03-27 12:05:00|2109.56|2091.76|2109.24|2091.44|2109.91|2092.11|2108.73|2090.93|183
1648383000000|2022-03-27 12:10:00|2109.25|2091.45|2108.96|2091.16|2110.28|2092.48|2107.05|2089.25|266
1648383300000|2022-03-27 12:15:00|2108.97|2091.17|2097.37|2079.57|2109.7|2091.9|2097.34|2079.54|458
1648383600000|2022-03-27 12:20:00|2097.34|2079.54|2100.71|2082.91|2101.18|2083.38|2096.29|2078.49|527
1648383900000|2022-03-27 12:25:00|2100.75|2082.95|2098.19|2080.39|2101.24|2083.44|2097.7|2079.9|295
1648384200000|2022-03-27 12:30:00|2097.98|2080.18|2100.38|2082.58|2101.58|2083.78|2097.69|2079.89|538
1648384500000|2022-03-27 12:35:00|2100.25|2082.45|2098.98|2081.18|2102.99|2085.19|2098.85|2081.05|429
1648384800000|2022-03-27 12:40:00|2099.16|2081.36|2096.05|2078.25|2100.25|2082.45|2094.54|2076.74|418
1648385100000|2022-03-27 12:45:00|2096.06|2078.26|2095.2|2077.4|2098.01|2080.21|2095.2|2077.4|261
1648385400000|2022-03-27 12:50:00|2095.27|2077.47|2090.32|2072.52|2095.63|2077.83|2090.3|2072.5|293
1648385700000|2022-03-27 12:55:00|2090.36|2072.56|2086.27|2068.47|2093.29|2075.49|2085.28|2067.48|491
1648386000000|2022-03-27 13:00:00|2086.25|2068.45|2086.83|2069.03|2087|2069.2|2081.94|2064.14|530
1648386300000|2022-03-27 13:05:00|2086.73|2068.93|2088.96|2071.16|2092.29|2074.49|2086.32|2068.52|459
1648386600000|2022-03-27 13:10:00|2088.83|2071.03|2093.44|2075.64|2093.44|2075.64|2088.18|2070.38|320
1648386900000|2022-03-27 13:15:00|2093.21|2075.41|2096.82|2079.02|2096.82|2079.02|2090.66|2072.86|363
1648387200000|2022-03-27 13:20:00|2096.78|2078.98|2093.19|2075.39|2096.78|2078.98|2091.12|2073.32|418
1648387500000|2022-03-27 13:25:00|2093.14|2075.34|2093.79|2075.99|2094.14|2076.34|2090.8|2073|304
1648387800000|2022-03-27 13:30:00|2093.8|2076|2091|2073.2|2093.95|2076.15|2090.76|2072.96|347
1648388100000|2022-03-27 13:35:00|2091.1|2073.3|2092.89|2075.09|2093.28|2075.48|2089.02|2071.22|336
1648388400000|2022-03-27 13:40:00|2092.93|2075.13|2097.43|2079.63|2097.48|2079.68|2092.93|2075.13|359
1648388700000|2022-03-27 13:45:00|2097.45|2079.65|2099.76|2081.96|2100.54|2082.74|2096.74|2078.94|261
1648389000000|2022-03-27 13:50:00|2099.75|2081.95|2103.43|2085.63|2103.48|2085.68|2099.67|2081.87|277
1648389300000|2022-03-27 13:55:00|2103.48|2085.68|2103.19|2085.39|2104.33|2086.53|2101.26|2083.46|314
1648389600000|2022-03-27 14:00:00|2102.95|2085.15|2103.09|2085.29|2105.38|2087.58|2102.5|2084.7|336
1648389900000|2022-03-27 14:05:00|2103.15|2085.35|2106.77|2088.97|2106.77|2088.97|2102.62|2084.82|194
1648390200000|2022-03-27 14:10:00|2106.84|2089.04|2108.45|2090.65|2109.39|2091.59|2106.64|2088.84|255
1648390500000|2022-03-27 14:15:00|2108.62|2090.82|2108.91|2091.11|2110.59|2092.79|2108.44|2090.64|275
1648390800000|2022-03-27 14:20:00|2108.86|2091.06|2110.06|2092.26|2110.15|2092.35|2108.77|2090.97|331
1648391100000|2022-03-27 14:25:00|2110.03|2092.23|2108.82|2091.02|2110.3|2092.5|2108.82|2091.02|318
1648391400000|2022-03-27 14:30:00|2108.75|2090.95|2109.71|2091.91|2111.03|2093.23|2108.2|2090.4|334
1648391700000|2022-03-27 14:35:00|2109.63|2091.83|2110.88|2093.08|2111.54|2093.74|2108.75|2090.95|286
1648392000000|2022-03-27 14:40:00|2110.85|2093.05|2105.57|2087.77|2110.88|2093.08|2105.57|2087.77|493
1648392300000|2022-03-27 14:45:00|2105.59|2087.79|2103.06|2085.26|2110.02|2092.22|2102.62|2084.82|474
1648392600000|2022-03-27 14:50:00|2102.93|2085.13|2109.78|2091.98|2109.83|2092.03|2102.78|2084.98|292
1648392900000|2022-03-27 14:55:00|2109.67|2091.87|2110.68|2092.88|2112.76|2094.96|2106.76|2088.96|322
1648393200000|2022-03-27 15:00:00|2110.66|2092.86|2110.52|2092.72|2113.57|2095.77|2109.62|2091.82|223
1648393500000|2022-03-27 15:05:00|2110.54|2092.74|2106.03|2088.23|2110.69|2092.89|2103.94|2086.14|380
1648393800000|2022-03-27 15:10:00|2105.9|2088.1|2108.72|2090.92|2108.75|2090.95|2104.81|2087.01|316
1648394100000|2022-03-27 15:15:00|2108.69|2090.89|2111.9|2094.1|2112.79|2094.99|2108.69|2090.89|293
1648394400000|2022-03-27 15:20:00|2111.92|2094.12|2117.06|2099.26|2118.45|2100.65|2111.81|2094.01|346
1648394700000|2022-03-27 15:25:00|2117.19|2099.39|2119.98|2102.18|2122.39|2104.59|2117.19|2099.39|631
1648395000000|2022-03-27 15:30:00|2120.17|2102.37|2120.77|2102.97|2123.36|2105.56|2118.61|2100.81|619
1648395300000|2022-03-27 15:35:00|2120.76|2102.96|2117.22|2099.42|2122.05|2104.25|2114.95|2097.15|633
1648395600000|2022-03-27 15:40:00|2117.29|2099.49|2117.92|2100.12|2118.92|2101.12|2114|2096.2|515
1648395900000|2022-03-27 15:45:00|2117.9|2100.1|2120.98|2103.18|2123.12|2105.32|2117.02|2099.22|545
1648396200000|2022-03-27 15:50:00|2121.04|2103.24|2120.37|2102.57|2123.48|2105.68|2118.54|2100.74|526
1648396500000|2022-03-27 15:55:00|2120.43|2102.63|2121.18|2103.38|2122.59|2104.79|2118.91|2101.11|557
1648396800000|2022-03-27 16:00:00|2121.14|2103.34|2121.25|2103.45|2124.29|2106.49|2120.19|2102.39|468
1648397100000|2022-03-27 16:05:00|2121.2|2103.4|2124.6|2106.8|2125.45|2107.65|2118.32|2100.52|462
1648397400000|2022-03-27 16:10:00|2124.65|2106.85|2115.93|2098.13|2124.67|2106.87|2114.13|2096.33|713
1648397700000|2022-03-27 16:15:00|2115.74|2097.94|2118.46|2100.66|2118.46|2100.66|2114.91|2097.11|521
1648398000000|2022-03-27 16:20:00|2118.42|2100.62|2125.68|2107.88|2126.67|2108.87|2118.33|2100.53|453
1648398300000|2022-03-27 16:25:00|2125.69|2107.89|2122.09|2104.29|2126.39|2108.59|2119.99|2102.19|492
1648398600000|2022-03-27 16:30:00|2122.06|2104.26|2121.82|2104.02|2125.31|2107.51|2119.91|2102.11|431
1648398900000|2022-03-27 16:35:00|2121.86|2104.06|2123.01|2105.21|2130.37|2112.57|2120.53|2102.73|577
1648399200000|2022-03-27 16:40:00|2122.95|2105.15|2129.72|2111.92|2129.72|2111.92|2122.83|2105.03|615
1648399500000|2022-03-27 16:45:00|2129.76|2111.96|2131.79|2113.99|2133.43|2115.63|2129.4|2111.6|531
1648399800000|2022-03-27 16:50:00|2131.8|2114|2130.17|2112.37|2134.36|2116.56|2129.56|2111.76|486
1648400100000|2022-03-27 16:55:00|2129.93|2112.13|2134.43|2116.63|2134.62|2116.82|2129.75|2111.95|612
1648400400000|2022-03-27 17:00:00|2134.41|2116.61|2133.67|2115.87|2134.77|2116.97|2131.78|2113.98|508
1648400700000|2022-03-27 17:05:00|2133.73|2115.93|2128.68|2110.88|2133.88|2116.08|2127.96|2110.16|423
1648401000000|2022-03-27 17:10:00|2128.74|2110.94|2128.55|2110.75|2129.53|2111.73|2127.77|2109.97|364
1648401300000|2022-03-27 17:15:00|2128.42|2110.62|2124.2|2106.4|2128.74|2110.94|2121.42|2103.62|425
1648401600000|2022-03-27 17:20:00|2124.25|2106.45|2122.9|2105.1|2125.73|2107.93|2121.83|2104.03|426
1648401900000|2022-03-27 17:25:00|2122.82|2105.02|2123.79|2105.99|2125.05|2107.25|2122|2104.2|452
1648402200000|2022-03-27 17:30:00|2123.78|2105.98|2125.76|2107.96|2125.76|2107.96|2121.18|2103.38|378
1648402500000|2022-03-27 17:35:00|2125.56|2107.76|2134.58|2116.78|2136.05|2118.25|2124.59|2106.79|399
1648402800000|2022-03-27 17:40:00|2134.55|2116.75|2134.45|2116.65|2137.35|2119.55|2133.61|2115.81|300
1648403100000|2022-03-27 17:45:00|2134.88|2117.08|2134.32|2116.52|2134.93|2117.13|2134.32|2116.52|370
1648403400000|2022-03-27 17:50:00|2134.33|2116.53|2135.5|2117.7|2136.31|2118.51|2132.99|2115.19|313
1648403700000|2022-03-27 17:55:00|2135.54|2117.74|2137.65|2119.85|2137.65|2119.85|2135.25|2117.45|310
1648404000000|2022-03-27 18:00:00|2137.59|2119.79|2140.68|2122.88|2141.39|2123.59|2137.45|2119.65|267
1648404300000|2022-03-27 18:05:00|2140.75|2122.95|2141.26|2123.46|2141.31|2123.51|2138.98|2121.18|328
1648404600000|2022-03-27 18:10:00|2141.09|2123.29|2142.34|2124.54|2142.55|2124.75|2138.47|2120.67|397
1648404900000|2022-03-27 18:15:00|2142.42|2124.62|2141.72|2123.92|2142.46|2124.66|2139.37|2121.57|420
1648405200000|2022-03-27 18:20:00|2141.47|2123.67|2136.43|2118.63|2145.3|2127.5|2136.14|2118.34|452
1648405500000|2022-03-27 18:25:00|2136.41|2118.61|2137.09|2119.29|2137.8|2120|2135.59|2117.79|418
1648405800000|2022-03-27 18:30:00|2137.13|2119.33|2132.52|2114.72|2137.61|2119.81|2131.65|2113.85|398
1648406100000|2022-03-27 18:35:00|2132.5|2114.7|2133.31|2115.51|2134.49|2116.69|2131.99|2114.19|215
1648406400000|2022-03-27 18:40:00|2133.32|2115.52|2139.31|2121.51|2140.14|2122.34|2133.31|2115.51|291
1648406700000|2022-03-27 18:45:00|2139.41|2121.61|2140.3|2122.5|2141.37|2123.57|2138.94|2121.14|332
1648407000000|2022-03-27 18:50:00|2140.18|2122.38|2140.99|2123.19|2141.47|2123.67|2140.01|2122.21|214
1648407300000|2022-03-27 18:55:00|2140.89|2123.09|2140.79|2122.99|2141.8|2124|2140.69|2122.89|354
1648407600000|2022-03-27 19:00:00|2140.8|2123|2142.77|2124.97|2144.23|2126.43|2140.76|2122.96|300
1648407900000|2022-03-27 19:05:00|2142.75|2124.95|2139.91|2122.11|2142.76|2124.96|2139.63|2121.83|286
1648408200000|2022-03-27 19:10:00|2139.9|2122.1|2139.8|2122|2141.94|2124.14|2139.12|2121.32|333
1648408500000|2022-03-27 19:15:00|2139.92|2122.12|2144.58|2126.78|2144.62|2126.82|2139.88|2122.08|290
1648408800000|2022-03-27 19:20:00|2144.62|2126.82|2145.07|2127.27|2146.39|2128.59|2144.62|2126.82|163
1648409100000|2022-03-27 19:25:00|2144.84|2127.04|2150.02|2132.22|2151.19|2133.39|2144.7|2126.9|250
1648409400000|2022-03-27 19:30:00|2150.05|2132.25|2153.15|2135.35|2153.75|2135.95|2148.61|2130.81|431
1648409700000|2022-03-27 19:35:00|2153.17|2135.37|2157.49|2139.69|2158.06|2140.26|2153.15|2135.35|343
1648410000000|2022-03-27 19:40:00|2157.48|2139.68|2154.25|2136.45|2157.48|2139.68|2153.58|2135.78|442
1648410300000|2022-03-27 19:45:00|2154.24|2136.44|2150.87|2133.07|2155.09|2137.29|2149.08|2131.28|401
1648410600000|2022-03-27 19:50:00|2150.88|2133.08|2152.26|2134.46|2154.3|2136.5|2150.25|2132.45|426
1648410900000|2022-03-27 19:55:00|2152.29|2134.49|2154.87|2137.07|2154.88|2137.08|2151.03|2133.23|339
1648411200000|2022-03-27 20:00:00|2154.9|2137.1|2154.25|2136.45|2157.84|2140.04|2149.62|2131.82|428
1648411500000|2022-03-27 20:05:00|2154.14|2136.34|2150.8|2133|2154.35|2136.55|2149.3|2131.5|355
1648411800000|2022-03-27 20:10:00|2150.7|2132.9|2146.5|2128.7|2151.46|2133.66|2145.89|2128.09|412
1648412100000|2022-03-27 20:15:00|2146.66|2128.86|2144.86|2127.06|2147.75|2129.95|2142.44|2124.64|395
1648412400000|2022-03-27 20:20:00|2144.84|2127.04|2140.87|2123.07|2145.43|2127.63|2140.24|2122.44|438
1648412700000|2022-03-27 20:25:00|2140.76|2122.96|2141.57|2123.77|2143.52|2125.72|2140.36|2122.56|442
1648413000000|2022-03-27 20:30:00|2141.69|2123.89|2152.43|2134.63|2152.43|2134.63|2141.69|2123.89|480
1648413300000|2022-03-27 20:35:00|2152.45|2134.65|2174.27|2156.47|2183.63|2165.83|2152.43|2134.63|977
1648413600000|2022-03-27 20:40:00|2174.41|2156.61|2169.88|2152.08|2177.24|2159.44|2169.55|2151.75|935
1648413900000|2022-03-27 20:45:00|2170.11|2152.31|2174.59|2156.79|2176.97|2159.17|2155.08|2137.28|866
1648414200000|2022-03-27 20:50:00|2174.61|2156.81|2171.63|2153.83|2177.44|2159.64|2169.42|2151.62|765
1648414500000|2022-03-27 20:55:00|2171.67|2153.87|2174.83|2157.03|2175.34|2157.54|2170.54|2152.74|595
1648414800000|2022-03-27 21:00:00|2174.76|2156.96|2176.95|2159.15|2180.4|2162.6|2174.72|2156.92|659
1648415100000|2022-03-27 21:05:00|2177.2|2159.4|2172.05|2154.25|2177.3|2159.5|2165.5|2147.7|540
1648415400000|2022-03-27 21:10:00|2172|2154.2|2184.74|2166.94|2184.74|2166.94|2172|2154.2|423
1648415700000|2022-03-27 21:15:00|2184.85|2167.05|2187.41|2169.61|2195.25|2177.45|2184.4|2166.6|581
1648416000000|2022-03-27 21:20:00|2187.3|2169.5|2195.5|2177.7|2196.3|2178.5|2186.55|2168.75|673
1648416300000|2022-03-27 21:25:00|2195.15|2177.35|2205.23|2187.43|2205.4|2187.6|2195.15|2177.35|408
1648416600000|2022-03-27 21:30:00|2204.55|2186.75|2206.29|2188.49|2207.4|2189.6|2199.3|2181.5|508
1648416900000|2022-03-27 21:35:00|2206.1|2188.3|2203.4|2185.6|2206.6|2188.8|2197.2|2179.4|572
1648417200000|2022-03-27 21:40:00|2203.45|2185.65|2206.47|2188.67|2207.52|2189.72|2203.4|2185.6|597
1648417500000|2022-03-27 21:45:00|2206.52|2188.72|2205.28|2187.48|2208.65|2190.85|2203.55|2185.75|535
1648417800000|2022-03-27 21:50:00|2205.46|2187.66|2207.49|2189.69|2208.11|2190.31|2198.8|2181|701
1648418100000|2022-03-27 21:55:00|2207.9|2190.1|2202.75|2184.95|2208.11|2190.31|2200.4|2182.6|557
1648418400000|2022-03-27 22:00:00|2202.8|2185|2197.05|2179.25|2202.99|2185.19|2194.41|2176.61|708
1648418700000|2022-03-27 22:05:00|2196.68|2178.88|2206.74|2188.94|2206.82|2189.02|2195.7|2177.9|646
1648419000000|2022-03-27 22:10:00|2206.82|2189.02|2205.52|2187.72|2207.32|2189.52|2202.75|2184.95|448
1648419300000|2022-03-27 22:15:00|2206.29|2188.49|2216.65|2198.85|2218.4|2200.6|2204.75|2186.95|751
1648419600000|2022-03-27 22:20:00|2216.66|2198.86|2220.95|2203.15|2227.35|2209.55|2216.65|2198.85|786
1648419900000|2022-03-27 22:25:00|2220.9|2203.1|2222.37|2204.57|2224.26|2206.46|2219.31|2201.51|781
1648420200000|2022-03-27 22:30:00|2222.67|2204.87|2227.8|2210|2228.4|2210.6|2220.7|2202.9|398
1648420500000|2022-03-27 22:35:00|2227.66|2209.86|2223.99|2206.19|2230.4|2212.6|2223.2|2205.4|658
1648420800000|2022-03-27 22:40:00|2224.31|2206.51|2220.55|2202.75|2226.55|2208.75|2219.45|2201.65|696
1648421100000|2022-03-27 22:45:00|2220.45|2202.65|2221.75|2203.95|2223.4|2205.6|2219.4|2201.6|540
1648421400000|2022-03-27 22:50:00|2221.53|2203.73|2218.27|2200.47|2222.16|2204.36|2215.28|2197.48|705
1648421700000|2022-03-27 22:55:00|2218.14|2200.34|2214.72|2196.92|2219.6|2201.8|2212.86|2195.06|502
1648422000000|2022-03-27 23:00:00|2214.65|2196.85|2222.14|2204.34|2222.96|2205.16|2214.55|2196.75|579
1648422300000|2022-03-27 23:05:00|2222.19|2204.39|2227.4|2209.6|2227.89|2210.09|2221.9|2204.1|548
1648422600000|2022-03-27 23:10:00|2227.7|2209.9|2220.4|2202.6|2227.7|2209.9|2217.4|2199.6|460
1648422900000|2022-03-27 23:15:00|2220.9|2203.1|2225.01|2207.21|2227.21|2209.41|2218.4|2200.6|444
1648423200000|2022-03-27 23:20:00|2225|2207.2|2231.69|2213.89|2232.42|2214.62|2224.9|2207.1|592
1648423500000|2022-03-27 23:25:00|2231.66|2213.86|2238.4|2220.6|2238.67|2220.87|2231.64|2213.84|698
1648423800000|2022-03-27 23:30:00|2238.44|2220.64|2244.24|2226.44|2244.4|2226.6|2231.4|2213.6|660
1648424100000|2022-03-27 23:35:00|2244.25|2226.45|2243.82|2226.02|2245.41|2227.61|2240.4|2222.6|647
1648424400000|2022-03-27 23:40:00|2243.72|2225.92|2249.4|2231.6|2251.44|2233.64|2242.9|2225.1|692
1648424700000|2022-03-27 23:45:00|2249.71|2231.91|2247.76|2229.96|2255.55|2237.75|2246.2|2228.4|665
1648425000000|2022-03-27 23:50:00|2248.21|2230.41|2255.88|2238.08|2255.88|2238.08|2245.91|2228.11|693
1648425300000|2022-03-27 23:55:00|2255.98|2238.18|2255.6|2237.8|2256.75|2238.95|2253.86|2236.06|593
1648425600000|2022-03-28 00:00:00|2255.5|2237.7|2243.03|2225.23|2256.29|2238.49|2242.5|2224.7|663
1648425900000|2022-03-28 00:05:00|2242.4|2224.6|2245.73|2227.93|2246.11|2228.31|2233.4|2215.6|660
1648426200000|2022-03-28 00:10:00|2245.61|2227.81|2247.62|2229.82|2249.79|2231.99|2242.84|2225.04|620
1648426500000|2022-03-28 00:15:00|2247.5|2229.7|2251.1|2233.3|2252.26|2234.46|2243.55|2225.75|743
1648426800000|2022-03-28 00:20:00|2251.15|2233.35|2248.81|2231.01|2252.4|2234.6|2248.4|2230.6|664
1648427100000|2022-03-28 00:25:00|2248.92|2231.12|2251.57|2233.77|2252.4|2234.6|2248.4|2230.6|526
1648427400000|2022-03-28 00:30:00|2251.59|2233.79|2278.58|2260.78|2283.4|2265.6|2251.59|2233.79|722
1648427700000|2022-03-28 00:35:00|2278.13|2260.33|2274.4|2256.6|2278.54|2260.74|2268.4|2250.6|712
1648428000000|2022-03-28 00:40:00|2274.36|2256.56|2269.22|2251.42|2276.16|2258.36|2268.78|2250.98|715
1648428300000|2022-03-28 00:45:00|2268.94|2251.14|2258.8|2241|2268.94|2251.14|2254.4|2236.6|642
1648428600000|2022-03-28 00:50:00|2258.84|2241.04|2258.35|2240.55|2259.06|2241.26|2253.5|2235.7|682
1648428900000|2022-03-28 00:55:00|2258.38|2240.58|2260.15|2242.35|2260.4|2242.6|2255.4|2237.6|661
1648429200000|2022-03-28 01:00:00|2260.29|2242.49|2262.25|2244.45|2262.39|2244.59|2254.47|2236.67|819
1648429500000|2022-03-28 01:05:00|2262.2|2244.4|2256.25|2238.45|2264.4|2246.6|2254.55|2236.75|704
1648429800000|2022-03-28 01:10:00|2256.15|2238.35|2257.7|2239.9|2258.08|2240.28|2255.05|2237.25|631
1648430100000|2022-03-28 01:15:00|2257.78|2239.98|2257.91|2240.11|2262.48|2244.68|2256.4|2238.6|691
1648430400000|2022-03-28 01:20:00|2257.95|2240.15|2257.4|2239.6|2260.2|2242.4|2254.53|2236.73|601
1648430700000|2022-03-28 01:25:00|2258.06|2240.26|2251.6|2233.8|2258.12|2240.32|2249.72|2231.92|504
1648431000000|2022-03-28 01:30:00|2251.85|2234.05|2247.4|2229.6|2254.29|2236.49|2246.55|2228.75|478
1648431300000|2022-03-28 01:35:00|2247.22|2229.42|2246.4|2228.6|2249.9|2232.1|2244.6|2226.8|587
1648431600000|2022-03-28 01:40:00|2246.9|2229.1|2249.5|2231.7|2253.32|2235.52|2246.4|2228.6|528
1648431900000|2022-03-28 01:45:00|2250.74|2232.94|2249.92|2232.12|2253.02|2235.22|2248.96|2231.16|456
1648432200000|2022-03-28 01:50:00|2249.4|2231.6|2252.43|2234.63|2253.6|2235.8|2249.4|2231.6|562
1648432500000|2022-03-28 01:55:00|2252.37|2234.57|2254.8|2237|2255.67|2237.87|2252.37|2234.57|476
1648432800000|2022-03-28 02:00:00|2255|2237.2|2254.34|2236.54|2257.31|2239.51|2253.4|2235.6|631
1648433100000|2022-03-28 02:05:00|2254|2236.2|2256.37|2238.57|2256.77|2238.97|2251.5|2233.7|480
1648433400000|2022-03-28 02:10:00|2256.45|2238.65|2253.3|2235.5|2257.28|2239.48|2252|2234.2|513
1648433700000|2022-03-28 02:15:00|2253.42|2235.62|2252.62|2234.82|2254.88|2237.08|2251.4|2233.6|424
1648434000000|2022-03-28 02:20:00|2252.97|2235.17|2255.27|2237.47|2256.4|2238.6|2251.4|2233.6|381
1648434300000|2022-03-28 02:25:00|2255.28|2237.48|2253.55|2235.75|2256.4|2238.6|2253.45|2235.65|516
1648434600000|2022-03-28 02:30:00|2253.5|2235.7|2257.15|2239.35|2257.54|2239.74|2253.38|2235.58|619
1648434900000|2022-03-28 02:35:00|2257.54|2239.74|2259.79|2241.99|2262.76|2244.96|2257.14|2239.34|500
1648435200000|2022-03-28 02:40:00|2259.86|2242.06|2260.4|2242.6|2262.72|2244.92|2259.4|2241.6|566
1648435500000|2022-03-28 02:45:00|2260.53|2242.73|2262.28|2244.48|2266.4|2248.6|2259.4|2241.6|560
1648435800000|2022-03-28 02:50:00|2262.51|2244.71|2266.55|2248.75|2268.4|2250.6|2262.22|2244.42|579
1648436100000|2022-03-28 02:55:00|2266.4|2248.6|2268.1|2250.3|2270.55|2252.75|2266.4|2248.6|571
1648436400000|2022-03-28 03:00:00|2267.8|2250|2275.14|2257.34|2278.4|2260.6|2267.65|2249.85|573
1648436700000|2022-03-28 03:05:00|2275.13|2257.33|2270.72|2252.92|2275.2|2257.4|2267.9|2250.1|633
1648437000000|2022-03-28 03:10:00|2270.62|2252.82|2274.88|2257.08|2275.78|2257.98|2268.42|2250.62|631
1648437300000|2022-03-28 03:15:00|2274.4|2256.6|2277.39|2259.59|2277.45|2259.65|2274.4|2256.6|589
1648437600000|2022-03-28 03:20:00|2277.4|2259.6|2290.75|2272.95|2292.4|2274.6|2277.37|2259.57|722
1648437900000|2022-03-28 03:25:00|2290.79|2272.99|2288.4|2270.6|2295.4|2277.6|2287.4|2269.6|561
1648438200000|2022-03-28 03:30:00|2288.65|2270.85|2291.68|2273.88|2291.76|2273.96|2286.38|2268.58|591
1648438500000|2022-03-28 03:35:00|2291.4|2273.6|2301.38|2283.58|2303.4|2285.6|2289.75|2271.95|731
1648438800000|2022-03-28 03:40:00|2301.33|2283.53|2293.86|2276.06|2302.4|2284.6|2293.6|2275.8|611
1648439100000|2022-03-28 03:45:00|2293.85|2276.05|2297.89|2280.09|2300.4|2282.6|2292.88|2275.08|533
1648439400000|2022-03-28 03:50:00|2297.75|2279.95|2301.38|2283.58|2303.15|2285.35|2296.4|2278.6|609
1648439700000|2022-03-28 03:55:00|2301.6|2283.8|2302.34|2284.54|2305.89|2288.09|2299.9|2282.1|576
1648440000000|2022-03-28 04:00:00|2302.25|2284.45|2300.64|2282.84|2305.4|2287.6|2298.33|2280.53|688
1648440300000|2022-03-28 04:05:00|2301.09|2283.29|2292.94|2275.14|2301.1|2283.3|2290.4|2272.6|649
1648440600000|2022-03-28 04:10:00|2292.88|2275.08|2291.43|2273.63|2294.89|2277.09|2290.53|2272.73|526
1648440900000|2022-03-28 04:15:00|2291.92|2274.12|2289.57|2271.77|2293.53|2275.73|2285.9|2268.1|563
1648441200000|2022-03-28 04:20:00|2289.63|2271.83|2293.4|2275.6|2293.79|2275.99|2288.5|2270.7|557
1648441500000|2022-03-28 04:25:00|2293.39|2275.59|2291.74|2273.94|2293.78|2275.98|2285.55|2267.75|687
1648441800000|2022-03-28 04:30:00|2292.01|2274.21|2295.46|2277.66|2298.45|2280.65|2291.65|2273.85|622
1648442100000|2022-03-28 04:35:00|2295.45|2277.65|2294.98|2277.18|2297|2279.2|2294.4|2276.6|582
1648442400000|2022-03-28 04:40:00|2295.16|2277.36|2288.02|2270.22|2296.98|2279.18|2287.4|2269.6|632
1648442700000|2022-03-28 04:45:00|2288.01|2270.21|2288.57|2270.77|2291.5|2273.7|2287.4|2269.6|384
1648443000000|2022-03-28 04:50:00|2288.7|2270.9|2286.76|2268.96|2290.37|2272.57|2285.9|2268.1|485
1648443300000|2022-03-28 04:55:00|2286.78|2268.98|2293.4|2275.6|2293.4|2275.6|2286.08|2268.28|404
1648443600000|2022-03-28 05:00:00|2293.37|2275.57|2297.7|2279.9|2297.7|2279.9|2292.4|2274.6|627
1648443900000|2022-03-28 05:05:00|2297.45|2279.65|2296.84|2279.04|2297.45|2279.65|2294.4|2276.6|390
1648444200000|2022-03-28 05:10:00|2296.6|2278.8|2299.34|2281.54|2300.94|2283.14|2295.25|2277.45|659
1648444500000|2022-03-28 05:15:00|2299.68|2281.88|2296.22|2278.42|2300.4|2282.6|2295|2277.2|696
1648444800000|2022-03-28 05:20:00|2296.49|2278.69|2294.9|2277.1|2296.74|2278.94|2292.9|2275.1|414
1648445100000|2022-03-28 05:25:00|2295.32|2277.52|2299.04|2281.24|2300.09|2282.29|2293.85|2276.05|544
1648445400000|2022-03-28 05:30:00|2299.29|2281.49|2303.4|2285.6|2303.84|2286.04|2298.62|2280.82|609
1648445700000|2022-03-28 05:35:00|2303.9|2286.1|2298.4|2280.6|2306.42|2288.62|2297.87|2280.07|421
1648446000000|2022-03-28 05:40:00|2298.54|2280.74|2297.69|2279.89|2300.07|2282.27|2296.95|2279.15|397
1648446300000|2022-03-28 05:45:00|2297.9|2280.1|2302.13|2284.33|2302.32|2284.52|2297.4|2279.6|467
1648446600000|2022-03-28 05:50:00|2302.11|2284.31|2302|2284.2|2302.5|2284.7|2300.71|2282.91|602
1648446900000|2022-03-28 05:55:00|2301.6|2283.8|2305.11|2287.31|2305.97|2288.17|2300.4|2282.6|620
1648447200000|2022-03-28 06:00:00|2305.13|2287.33|2298.62|2280.82|2306.85|2289.05|2296.4|2278.6|503
1648447500000|2022-03-28 06:05:00|2297.4|2279.6|2282.02|2264.22|2298.9|2281.1|2273.55|2255.75|788
1648447800000|2022-03-28 06:10:00|2281.61|2263.81|2275.51|2257.71|2282.4|2264.6|2271.2|2253.4|775
1648448100000|2022-03-28 06:15:00|2275.52|2257.72|2281.92|2264.12|2285.89|2268.09|2275.4|2257.6|712
1648448400000|2022-03-28 06:20:00|2281.93|2264.13|2285.44|2267.64|2286.51|2268.71|2281.61|2263.81|654
1648448700000|2022-03-28 06:25:00|2285.48|2267.68|2282.88|2265.08|2285.55|2267.75|2282.3|2264.5|633
1648449000000|2022-03-28 06:30:00|2283.17|2265.37|2282.59|2264.79|2286.86|2269.06|2282.03|2264.23|656
1648449300000|2022-03-28 06:35:00|2283.27|2265.47|2283.38|2265.58|2284.62|2266.82|2281.5|2263.7|694
1648449600000|2022-03-28 06:40:00|2283.55|2265.75|2281.82|2264.02|2285.23|2267.43|2280.4|2262.6|610
1648449900000|2022-03-28 06:45:00|2281.4|2263.6|2281.66|2263.86|2282.83|2265.03|2275.5|2257.7|738
1648450200000|2022-03-28 06:50:00|2281.36|2263.56|2282.33|2264.53|2282.4|2264.6|2276.4|2258.6|706
1648450500000|2022-03-28 06:55:00|2282.25|2264.45|2285.84|2268.04|2286.66|2268.86|2281.4|2263.6|702
1648450800000|2022-03-28 07:00:00|2285.69|2267.89|2289.8|2272|2290.4|2272.6|2284.45|2266.65|579
1648451100000|2022-03-28 07:05:00|2289.85|2272.05|2286|2268.2|2291.03|2273.23|2285.9|2268.1|649
1648451400000|2022-03-28 07:10:00|2286.12|2268.32|2289.98|2272.18|2290.23|2272.43|2284.9|2267.1|628
1648451700000|2022-03-28 07:15:00|2290|2272.2|2286.82|2269.02|2292.58|2274.78|2285.4|2267.6|513
1648452000000|2022-03-28 07:20:00|2286.46|2268.66|2284.4|2266.6|2287.83|2270.03|2283.05|2265.25|572
1648452300000|2022-03-28 07:25:00|2284.5|2266.7|2283.41|2265.61|2286.45|2268.65|2282.4|2264.6|543
1648452600000|2022-03-28 07:30:00|2282.79|2264.99|2283.4|2265.6|2285.5|2267.7|2282.4|2264.6|556
1648452900000|2022-03-28 07:35:00|2283.9|2266.1|2287.51|2269.71|2288.47|2270.67|2283.4|2265.6|519
1648453200000|2022-03-28 07:40:00|2287.88|2270.08|2289.4|2271.6|2290.27|2272.47|2286.4|2268.6|560
1648453500000|2022-03-28 07:45:00|2289.59|2271.79|2289.69|2271.89|2292.65|2274.85|2289.4|2271.6|527
1648453800000|2022-03-28 07:50:00|2289.9|2272.1|2292.33|2274.53|2292.65|2274.85|2288.95|2271.15|513
1648454100000|2022-03-28 07:55:00|2292.3|2274.5|2293.34|2275.54|2294.5|2276.7|2290.05|2272.25|643
1648454400000|2022-03-28 08:00:00|2293.48|2275.68|2294.1|2276.3|2295.5|2277.7|2291.89|2274.09|573
1648454700000|2022-03-28 08:05:00|2294.17|2276.37|2290.3|2272.5|2294.92|2277.12|2290.1|2272.3|649
1648455000000|2022-03-28 08:10:00|2290.67|2272.87|2286.9|2269.1|2291.84|2274.04|2286.9|2269.1|479
1648455300000|2022-03-28 08:15:00|2286.69|2268.89|2285.31|2267.51|2286.69|2268.89|2279.4|2261.6|683
1648455600000|2022-03-28 08:20:00|2285.2|2267.4|2289.4|2271.6|2289.71|2271.91|2284.95|2267.15|497
1648455900000|2022-03-28 08:25:00|2288.65|2270.85|2288.45|2270.65|2289.9|2272.1|2286.95|2269.15|505
1648456200000|2022-03-28 08:30:00|2288.4|2270.6|2290.19|2272.39|2291.66|2273.86|2287.4|2269.6|342
1648456500000|2022-03-28 08:35:00|2290.29|2272.49|2287.56|2269.76|2291.89|2274.09|2285.4|2267.6|627
1648456800000|2022-03-28 08:40:00|2287.45|2269.65|2293.69|2275.89|2294.4|2276.6|2286.4|2268.6|697
1648457100000|2022-03-28 08:45:00|2293.95|2276.15|2297.8|2280|2299.35|2281.55|2293.17|2275.37|666
1648457400000|2022-03-28 08:50:00|2297.93|2280.13|2298.65|2280.85|2299.61|2281.81|2295.36|2277.56|668
1648457700000|2022-03-28 08:55:00|2299.21|2281.41|2302.7|2284.9|2304.4|2286.6|2298.16|2280.36|614
1648458000000|2022-03-28 09:00:00|2302.39|2284.59|2299.93|2282.13|2303.38|2285.58|2298.9|2281.1|509
1648458300000|2022-03-28 09:05:00|2299.82|2282.02|2301.9|2284.1|2301.95|2284.15|2296.05|2278.25|540
1648458600000|2022-03-28 09:10:00|2301.53|2283.73|2306.4|2288.6|2307.14|2289.34|2298.6|2280.8|569
1648458900000|2022-03-28 09:15:00|2306.47|2288.67|2325.3|2307.5|2325.45|2307.65|2303.9|2286.1|479
1648459200000|2022-03-28 09:20:00|2325.43|2307.63|2322.44|2304.64|2325.52|2307.72|2313.1|2295.3|772
1648459500000|2022-03-28 09:25:00|2322.59|2304.79|2315.65|2297.85|2324.1|2306.3|2311.4|2293.6|690
1648459800000|2022-03-28 09:30:00|2316.05|2298.25|2313.4|2295.6|2317.65|2299.85|2311.55|2293.75|700
1648460100000|2022-03-28 09:35:00|2313.93|2296.13|2311.44|2293.64|2313.99|2296.19|2309.49|2291.69|640
1648460400000|2022-03-28 09:40:00|2311.4|2293.6|2310.85|2293.05|2313.81|2296.01|2309.38|2291.58|667
1648460700000|2022-03-28 09:45:00|2310.98|2293.18|2317.74|2299.94|2319.45|2301.65|2310.72|2292.92|736
1648461000000|2022-03-28 09:50:00|2317.8|2300|2311.66|2293.86|2318.98|2301.18|2310.4|2292.6|658
1648461300000|2022-03-28 09:55:00|2311.53|2293.73|2308.75|2290.95|2311.66|2293.86|2305.4|2287.6|573
1648461600000|2022-03-28 10:00:00|2308.7|2290.9|2310.78|2292.98|2312.54|2294.74|2307.75|2289.95|757
1648461900000|2022-03-28 10:05:00|2311.06|2293.26|2306.83|2289.03|2311.12|2293.32|2306.25|2288.45|578
1648462200000|2022-03-28 10:10:00|2306.82|2289.02|2311.25|2293.45|2311.4|2293.6|2304.9|2287.1|718
1648462500000|2022-03-28 10:15:00|2311.4|2293.6|2319.62|2301.82|2319.79|2301.99|2309.4|2291.6|719
1648462800000|2022-03-28 10:20:00|2319.52|2301.72|2320.9|2303.1|2323.55|2305.75|2316.35|2298.55|705
1648463100000|2022-03-28 10:25:00|2320.69|2302.89|2330.4|2312.6|2341.7|2323.9|2320.05|2302.25|651
1648463400000|2022-03-28 10:30:00|2330.34|2312.54|2320.34|2302.54|2330.34|2312.54|2319.32|2301.52|566
1648463700000|2022-03-28 10:35:00|2320.31|2302.51|2319.75|2301.95|2321.2|2303.4|2313.15|2295.35|759
1648464000000|2022-03-28 10:40:00|2319.8|2302|2320.23|2302.43|2320.49|2302.69|2315|2297.2|695
1648464300000|2022-03-28 10:45:00|2320.41|2302.61|2323.33|2305.53|2323.8|2306|2316.55|2298.75|756
1648464600000|2022-03-28 10:50:00|2323.36|2305.56|2323.5|2305.7|2323.69|2305.89|2321.1|2303.3|372
1648464900000|2022-03-28 10:55:00|2323.6|2305.8|2317.97|2300.17|2323.6|2305.8|2316.64|2298.84|595
1648465200000|2022-03-28 11:00:00|2318|2300.2|2315.39|2297.59|2322.48|2304.68|2314.04|2296.24|660
1648465500000|2022-03-28 11:05:00|2315.35|2297.55|2312.41|2294.61|2315.44|2297.64|2309.05|2291.25|640
1648465800000|2022-03-28 11:10:00|2312.44|2294.64|2316.76|2298.96|2317.95|2300.15|2311.4|2293.6|656
1648466100000|2022-03-28 11:15:00|2316.71|2298.91|2321.4|2303.6|2322.35|2304.55|2316.61|2298.81|589
1648466400000|2022-03-28 11:20:00|2321.53|2303.73|2321.4|2303.6|2322.65|2304.85|2319.4|2301.6|671
1648466700000|2022-03-28 11:25:00|2321.45|2303.65|2320.63|2302.83|2322.41|2304.61|2319.5|2301.7|775
1648467000000|2022-03-28 11:30:00|2320.72|2302.92|2318.9|2301.1|2322.03|2304.23|2318.9|2301.1|765
1648467300000|2022-03-28 11:35:00|2319.06|2301.26|2321.53|2303.73|2322.56|2304.76|2316.1|2298.3|546
1648467600000|2022-03-28 11:40:00|2321.94|2304.14|2320.32|2302.52|2322.34|2304.54|2318.4|2300.6|543
1648467900000|2022-03-28 11:45:00|2320.25|2302.45|2321.14|2303.34|2321.52|2303.72|2318.8|2301|526
1648468200000|2022-03-28 11:50:00|2321.02|2303.22|2312.95|2295.15|2321.02|2303.22|2312.04|2294.24|596
1648468500000|2022-03-28 11:55:00|2313.1|2295.3|2308.29|2290.49|2316.25|2298.45|2304.4|2286.6|545
1648468800000|2022-03-28 12:00:00|2308.07|2290.27|2312.15|2294.35|2312.42|2294.62|2305.9|2288.1|735
1648469100000|2022-03-28 12:05:00|2311.78|2293.98|2311.9|2294.1|2314.5|2296.7|2311.4|2293.6|619
1648469400000|2022-03-28 12:10:00|2311.65|2293.85|2307.9|2290.1|2312.4|2294.6|2306.4|2288.6|483
1648469700000|2022-03-28 12:15:00|2307.62|2289.82|2299.4|2281.6|2308.91|2291.11|2299.4|2281.6|570
1648470000000|2022-03-28 12:20:00|2299.05|2281.25|2309.05|2291.25|2309.05|2291.25|2298.55|2280.75|723
1648470300000|2022-03-28 12:25:00|2309.11|2291.31|2314.89|2297.09|2317.52|2299.72|2307.7|2289.9|660
1648470600000|2022-03-28 12:30:00|2314.4|2296.6|2311.5|2293.7|2315.74|2297.94|2311.19|2293.39|642
1648470900000|2022-03-28 12:35:00|2311.55|2293.75|2307.4|2289.6|2312.75|2294.95|2307.4|2289.6|326
1648471200000|2022-03-28 12:40:00|2308.41|2290.61|2308.4|2290.6|2310.29|2292.49|2306.1|2288.3|411
1648471500000|2022-03-28 12:45:00|2308.41|2290.61|2310.29|2292.49|2311.8|2294|2306.85|2289.05|611
1648471800000|2022-03-28 12:50:00|2310.31|2292.51|2313.93|2296.13|2314.5|2296.7|2309.95|2292.15|622
1648472100000|2022-03-28 12:55:00|2313.82|2296.02|2317.47|2299.67|2320.45|2302.65|2313.4|2295.6|644
1648472400000|2022-03-28 13:00:00|2317.32|2299.52|2324.4|2306.6|2325.7|2307.9|2317.32|2299.52|707
1648472700000|2022-03-28 13:05:00|2324.49|2306.69|2323|2305.2|2327.27|2309.47|2322.6|2304.8|657
1648473000000|2022-03-28 13:10:00|2323.33|2305.53|2322.4|2304.6|2324.4|2306.6|2317.55|2299.75|489
1648473300000|2022-03-28 13:15:00|2322.1|2304.3|2320.9|2303.1|2323.86|2306.06|2316.4|2298.6|436
1648473600000|2022-03-28 13:20:00|2320.5|2302.7|2321.34|2303.54|2324.42|2306.62|2316|2298.2|558
1648473900000|2022-03-28 13:25:00|2321.4|2303.6|2328.33|2310.53|2328.33|2310.53|2320.9|2303.1|542
1648474200000|2022-03-28 13:30:00|2327.8|2310|2328.52|2310.72|2329.4|2311.6|2323.79|2305.99|604
1648474500000|2022-03-28 13:35:00|2328.4|2310.6|2336|2318.2|2336|2318.2|2328.05|2310.25|683
1648474800000|2022-03-28 13:40:00|2335.5|2317.7|2335.64|2317.84|2338.4|2320.6|2332.35|2314.55|571
1648475100000|2022-03-28 13:45:00|2335.59|2317.79|2331.25|2313.45|2336.37|2318.57|2325.32|2307.52|562
1648475400000|2022-03-28 13:50:00|2331.05|2313.25|2333.34|2315.54|2334.29|2316.49|2328.2|2310.4|548
1648475700000|2022-03-28 13:55:00|2333.4|2315.6|2326.15|2308.35|2338.4|2320.6|2325.8|2308|716
1648476000000|2022-03-28 14:00:00|2326.25|2308.45|2318.1|2300.3|2327.13|2309.33|2316|2298.2|583
1648476300000|2022-03-28 14:05:00|2318.4|2300.6|2315.9|2298.1|2319.4|2301.6|2313.05|2295.25|432
1648476600000|2022-03-28 14:10:00|2315.79|2297.99|2316.73|2298.93|2319.95|2302.15|2313.21|2295.41|550
1648476900000|2022-03-28 14:15:00|2316.9|2299.1|2313.12|2295.32|2320.31|2302.51|2312.43|2294.63|644
1648477200000|2022-03-28 14:20:00|2312.8|2295|2310|2292.2|2313.18|2295.38|2305.15|2287.35|536
1648477500000|2022-03-28 14:25:00|2310.16|2292.36|2311.38|2293.58|2311.4|2293.6|2302.7|2284.9|499
1648477800000|2022-03-28 14:30:00|2311.35|2293.55|2308.17|2290.37|2311.4|2293.6|2304.9|2287.1|606
1648478100000|2022-03-28 14:35:00|2308.1|2290.3|2304.9|2287.1|2309.15|2291.35|2301.05|2283.25|627
1648478400000|2022-03-28 14:40:00|2305.15|2287.35|2307.3|2289.5|2309.15|2291.35|2303.7|2285.9|744
1648478700000|2022-03-28 14:45:00|2307.32|2289.52|2310.1|2292.3|2311.93|2294.13|2306.65|2288.85|628
1648479000000|2022-03-28 14:50:00|2310.4|2292.6|2315.38|2297.58|2316.28|2298.48|2309.92|2292.12|664
1648479300000|2022-03-28 14:55:00|2315.32|2297.52|2315.34|2297.54|2317.55|2299.75|2312.35|2294.55|767
1648479600000|2022-03-28 15:00:00|2315.26|2297.46|2309.72|2291.92|2316.65|2298.85|2305.97|2288.17|683
1648479900000|2022-03-28 15:05:00|2309.77|2291.97|2309.1|2291.3|2313.77|2295.97|2307.91|2290.11|658
1648480200000|2022-03-28 15:10:00|2309.09|2291.29|2312|2294.2|2315.39|2297.59|2309.09|2291.29|563
1648480500000|2022-03-28 15:15:00|2312.34|2294.54|2312.95|2295.15|2313.48|2295.68|2309.75|2291.95|527
1648480800000|2022-03-28 15:20:00|2313.48|2295.68|2319.76|2301.96|2319.76|2301.96|2311.05|2293.25|406
1648481100000|2022-03-28 15:25:00|2319.71|2301.91|2312.45|2294.65|2322.35|2304.55|2310.9|2293.1|567
1648481400000|2022-03-28 15:30:00|2312.4|2294.6|2303.65|2285.85|2312.41|2294.61|2303.4|2285.6|479
1648481700000|2022-03-28 15:35:00|2303.4|2285.6|2297.55|2279.75|2303.9|2286.1|2292.08|2274.28|522
1648482000000|2022-03-28 15:40:00|2297.95|2280.15|2302.46|2284.66|2303.46|2285.66|2297.4|2279.6|562
1648482300000|2022-03-28 15:45:00|2302.51|2284.71|2305.4|2287.6|2309.55|2291.75|2300.4|2282.6|481
1648482600000|2022-03-28 15:50:00|2305.54|2287.74|2295.4|2277.6|2307.8|2290|2293.75|2275.95|499
1648482900000|2022-03-28 15:55:00|2295.23|2277.43|2291.71|2273.91|2298.8|2281|2291.5|2273.7|634
1648483200000|2022-03-28 16:00:00|2291.57|2273.77|2289.01|2271.21|2296.02|2278.22|2286.4|2268.6|473
1648483500000|2022-03-28 16:05:00|2289|2271.2|2297.11|2279.31|2298.78|2280.98|2288.8|2271|612
1648483800000|2022-03-28 16:10:00|2296.4|2278.6|2296.4|2278.6|2297.38|2279.58|2292.4|2274.6|507
1648484100000|2022-03-28 16:15:00|2296.33|2278.53|2275.19|2257.39|2297.35|2279.55|2273.29|2255.49|519
1648484400000|2022-03-28 16:20:00|2275.24|2257.44|2286.86|2269.06|2287.4|2269.6|2266.5|2248.7|506
1648484700000|2022-03-28 16:25:00|2286.91|2269.11|2280.4|2262.6|2291.29|2273.49|2279.85|2262.05|560
1648485000000|2022-03-28 16:30:00|2280.34|2262.54|2287.2|2269.4|2290.69|2272.89|2277.9|2260.1|748
1648485300000|2022-03-28 16:35:00|2287.02|2269.22|2291.35|2273.55|2291.4|2273.6|2285.4|2267.6|698
1648485600000|2022-03-28 16:40:00|2291.4|2273.6|2291.4|2273.6|2293.29|2275.49|2287.35|2269.55|544
1648485900000|2022-03-28 16:45:00|2291.41|2273.61|2295.54|2277.74|2296.4|2278.6|2289.45|2271.65|527
1648486200000|2022-03-28 16:50:00|2295.67|2277.87|2293.4|2275.6|2296.59|2278.79|2293.4|2275.6|471
1648486500000|2022-03-28 16:55:00|2293.68|2275.88|2284.43|2266.63|2294.34|2276.54|2283.4|2265.6|607
1648486800000|2022-03-28 17:00:00|2284.4|2266.6|2282.91|2265.11|2284.55|2266.75|2279.15|2261.35|642
1648487100000|2022-03-28 17:05:00|2282.86|2265.06|2278.49|2260.69|2284.64|2266.84|2278.45|2260.65|645
1648487400000|2022-03-28 17:10:00|2278.58|2260.78|2275.09|2257.29|2279.9|2262.1|2273.19|2255.39|471
1648487700000|2022-03-28 17:15:00|2275.3|2257.5|2277.31|2259.51|2277.9|2260.1|2273.4|2255.6|208
1648488000000|2022-03-28 17:20:00|2277.3|2259.5|2280.39|2262.59|2280.67|2262.87|2276.33|2258.53|550
1648488300000|2022-03-28 17:25:00|2280.57|2262.77|2285.67|2267.87|2286.4|2268.6|2280|2262.2|551
1648488600000|2022-03-28 17:30:00|2285.68|2267.88|2282.34|2264.54|2287.2|2269.4|2281.4|2263.6|541
1648488900000|2022-03-28 17:35:00|2282.25|2264.45|2279.38|2261.58|2282.4|2264.6|2277.36|2259.56|240
1648489200000|2022-03-28 17:40:00|2279.4|2261.6|2277.9|2260.1|2281.85|2264.05|2276.34|2258.54|313
1648489500000|2022-03-28 17:45:00|2278.74|2260.94|2279.9|2262.1|2281.25|2263.45|2275.4|2257.6|296
1648489800000|2022-03-28 17:50:00|2280|2262.2|2285.29|2267.49|2285.4|2267.6|2279.95|2262.15|482
1648490100000|2022-03-28 17:55:00|2285.35|2267.55|2286.25|2268.45|2286.91|2269.11|2283.15|2265.35|542
1648490400000|2022-03-28 18:00:00|2285.67|2267.87|2292.02|2274.22|2292.28|2274.48|2284.4|2266.6|710
1648490700000|2022-03-28 18:05:00|2291.52|2273.72|2292.54|2274.74|2293.15|2275.35|2290.4|2272.6|521
1648491000000|2022-03-28 18:10:00|2293.01|2275.21|2288.9|2271.1|2295.21|2277.41|2287.4|2269.6|501
1648491300000|2022-03-28 18:15:00|2288.71|2270.91|2282.4|2264.6|2288.9|2271.1|2282.4|2264.6|377
1648491600000|2022-03-28 18:20:00|2282.48|2264.68|2283.9|2266.1|2287.34|2269.54|2282.4|2264.6|527
1648491900000|2022-03-28 18:25:00|2284.4|2266.6|2289.4|2271.6|2291.4|2273.6|2283.9|2266.1|468
1648492200000|2022-03-28 18:30:00|2288.95|2271.15|2289.4|2271.6|2291.4|2273.6|2288.4|2270.6|347
1648492500000|2022-03-28 18:35:00|2288.9|2271.1|2288.9|2271.1|2289.9|2272.1|2287.4|2269.6|470
1648492800000|2022-03-28 18:40:00|2289.3|2271.5|2289|2271.2|2289.3|2271.5|2285.82|2268.02|621
1648493100000|2022-03-28 18:45:00|2288.85|2271.05|2295.94|2278.14|2296.4|2278.6|2288.1|2270.3|679
1648493400000|2022-03-28 18:50:00|2295.4|2277.6|2299.9|2282.1|2302.08|2284.28|2294.4|2276.6|535
1648493700000|2022-03-28 18:55:00|2299.72|2281.92|2302.31|2284.51|2303.18|2285.38|2299.05|2281.25|471
1648494000000|2022-03-28 19:00:00|2302.15|2284.35|2294.4|2276.6|2303.1|2285.3|2294|2276.2|530
1648494300000|2022-03-28 19:05:00|2294.21|2276.41|2294.6|2276.8|2297.43|2279.63|2291.9|2274.1|491
1648494600000|2022-03-28 19:10:00|2294.82|2277.02|2295.13|2277.33|2297.97|2280.17|2294.05|2276.25|480
1648494900000|2022-03-28 19:15:00|2295.4|2277.6|2297.4|2279.6|2299.27|2281.47|2294.4|2276.6|533
1648495200000|2022-03-28 19:20:00|2297.9|2280.1|2300.32|2282.52|2300.64|2282.84|2297.4|2279.6|491
1648495500000|2022-03-28 19:25:00|2300.47|2282.67|2299.9|2282.1|2302.05|2284.25|2299.4|2281.6|561
1648495800000|2022-03-28 19:30:00|2299.62|2281.82|2303.9|2286.1|2304.97|2287.17|2299.4|2281.6|719
1648496100000|2022-03-28 19:35:00|2304.37|2286.57|2299.4|2281.6|2305.46|2287.66|2298.4|2280.6|534
1648496400000|2022-03-28 19:40:00|2299|2281.2|2299.4|2281.6|2299.9|2282.1|2295.9|2278.1|441
1648496700000|2022-03-28 19:45:00|2299.47|2281.67|2300.9|2283.1|2301.72|2283.92|2296.4|2278.6|589
1648497000000|2022-03-28 19:50:00|2300.4|2282.6|2281.72|2263.92|2300.4|2282.6|2273.51|2255.71|664
1648497300000|2022-03-28 19:55:00|2281.47|2263.67|2285.2|2267.4|2285.5|2267.7|2277.4|2259.6|584
1648497600000|2022-03-28 20:00:00|2284.65|2266.85|2285.4|2267.6|2291.18|2273.38|2282.9|2265.1|576
1648497900000|2022-03-28 20:05:00|2285.9|2268.1|2282.12|2264.32|2286.16|2268.36|2279.4|2261.6|508
1648498200000|2022-03-28 20:10:00|2282.4|2264.6|2280.4|2262.6|2283.95|2266.15|2279|2261.2|569
1648498500000|2022-03-28 20:15:00|2280.67|2262.87|2274.46|2256.66|2284.65|2266.85|2274.4|2256.6|553
1648498800000|2022-03-28 20:20:00|2274.32|2256.52|2278.54|2260.74|2279.68|2261.88|2273.4|2255.6|523
1648499100000|2022-03-28 20:25:00|2278.58|2260.78|2277.34|2259.54|2279.79|2261.99|2277.05|2259.25|477
1648499400000|2022-03-28 20:30:00|2277.31|2259.51|2280.89|2263.09|2282.53|2264.73|2277.31|2259.51|551
1648499700000|2022-03-28 20:35:00|2280.51|2262.71|2280.99|2263.19|2282.69|2264.89|2279.9|2262.1|459
1648500000000|2022-03-28 20:40:00|2280.89|2263.09|2281.98|2264.18|2283.4|2265.6|2279.92|2262.12|507
1648500300000|2022-03-28 20:45:00|2281.9|2264.1|2289.92|2272.12|2290.33|2272.53|2281.82|2264.02|608
1648500600000|2022-03-28 20:50:00|2290.33|2272.53|2286.89|2269.09|2290.4|2272.6|2285.4|2267.6|586
1648500900000|2022-03-28 20:55:00|2287.4|2269.6|2291.79|2273.99|2291.9|2274.1|2286.89|2269.09|433
1648501200000|2022-03-28 21:00:00|2291.81|2274.01|2294.05|2276.25|2297.33|2279.53|2291.78|2273.98|509
1648501500000|2022-03-28 21:05:00|2294|2276.2|2292.76|2274.96|2295.21|2277.41|2291.9|2274.1|335
1648501800000|2022-03-28 21:10:00|2292.77|2274.97|2289.4|2271.6|2293.43|2275.63|2287.4|2269.6|497
1648502100000|2022-03-28 21:15:00|2289.5|2271.7|2281.9|2264.1|2290.5|2272.7|2281.9|2264.1|647
1648502400000|2022-03-28 21:20:00|2282.48|2264.68|2282.06|2264.26|2283.1|2265.3|2279.9|2262.1|362
1648502700000|2022-03-28 21:25:00|2281.65|2263.85|2280.9|2263.1|2282.61|2264.81|2279.05|2261.25|425
1648503000000|2022-03-28 21:30:00|2280.4|2262.6|2275.4|2257.6|2280.9|2263.1|2275.4|2257.6|210
1648503300000|2022-03-28 21:35:00|2274.9|2257.1|2238.59|2220.79|2274.9|2257.1|2234.6|2216.8|463
1648503600000|2022-03-28 21:40:00|2238.77|2220.97|2257.15|2239.35|2257.65|2239.85|2238.77|2220.97|706
1648503900000|2022-03-28 21:45:00|2257.05|2239.25|2252.14|2234.34|2258.4|2240.6|2245.65|2227.85|679
1648504200000|2022-03-28 21:50:00|2252.12|2234.32|2258.85|2241.05|2261.45|2243.65|2252.12|2234.32|749
1648504500000|2022-03-28 21:55:00|2258.93|2241.13|2262.59|2244.79|2264.33|2246.53|2258.45|2240.65|628
1648504800000|2022-03-28 22:00:00|2262.69|2244.89|2264.95|2247.15|2266.4|2248.6|2254.7|2236.9|801
1648505100000|2022-03-28 22:05:00|2264.9|2247.1|2266|2248.2|2267.95|2250.15|2263.4|2245.6|544
1648505400000|2022-03-28 22:10:00|2265.94|2248.14|2265.59|2247.79|2266.93|2249.13|2262.5|2244.7|646
1648505700000|2022-03-28 22:15:00|2265.4|2247.6|2266.75|2248.95|2268.15|2250.35|2260.95|2243.15|604
1648506000000|2022-03-28 22:20:00|2266.7|2248.9|2267.52|2249.72|2268.4|2250.6|2262.05|2244.25|669
1648506300000|2022-03-28 22:25:00|2267.38|2249.58|2263.96|2246.16|2267.52|2249.72|2262.91|2245.11|690
1648506600000|2022-03-28 22:30:00|2264.02|2246.22|2261.61|2243.81|2265.01|2247.21|2260.1|2242.3|559
1648506900000|2022-03-28 22:35:00|2261.68|2243.88|2263.1|2245.3|2264.2|2246.4|2260.55|2242.75|603
1648507200000|2022-03-28 22:40:00|2263|2245.2|2260.85|2243.05|2263.54|2245.74|2259.9|2242.1|622
1648507500000|2022-03-28 22:45:00|2260.75|2242.95|2249.73|2231.93|2263.05|2245.25|2249.45|2231.65|741
1648507800000|2022-03-28 22:50:00|2249.4|2231.6|2251.35|2233.55|2256.05|2238.25|2249.4|2231.6|483
1648508100000|2022-03-28 22:55:00|2251.3|2233.5|2250.12|2232.32|2255.4|2237.6|2247.2|2229.4|640
1648508400000|2022-03-28 23:00:00|2249.5|2231.7|2255.06|2237.26|2257.37|2239.57|2247.3|2229.5|785
1648508700000|2022-03-28 23:05:00|2255.15|2237.35|2245.34|2227.54|2256.28|2238.48|2245.01|2227.21|678
1648509000000|2022-03-28 23:10:00|2245.05|2227.25|2242.55|2224.75|2245.7|2227.9|2239.9|2222.1|707
1648509300000|2022-03-28 23:15:00|2242.86|2225.06|2225.43|2207.63|2246.82|2229.02|2225.4|2207.6|679
1648509600000|2022-03-28 23:20:00|2225.35|2207.55|2224.14|2206.34|2230.26|2212.46|2221|2203.2|820
1648509900000|2022-03-28 23:25:00|2224.09|2206.29|2233|2215.2|2235.47|2217.67|2222.45|2204.65|719
1648510200000|2022-03-28 23:30:00|2232.4|2214.6|2231.4|2213.6|2234.63|2216.83|2224.31|2206.51|589
1648510500000|2022-03-28 23:35:00|2231.76|2213.96|2227.62|2209.82|2232.6|2214.8|2224.45|2206.65|617
1648510800000|2022-03-28 23:40:00|2227.63|2209.83|2232.1|2214.3|2232.88|2215.08|2227.45|2209.65|675
1648511100000|2022-03-28 23:45:00|2231.71|2213.91|2219.95|2202.15|2232.09|2214.29|2219.29|2201.49|630
1648511400000|2022-03-28 23:50:00|2219.9|2202.1|2195.95|2178.15|2221.73|2203.93|2188.91|2171.11|748
1648511700000|2022-03-28 23:55:00|2196.03|2178.23|2207.26|2189.46|2212.49|2194.69|2192.4|2174.6|772
1648512000000|2022-03-29 00:00:00|2207.21|2189.41|2214.46|2196.66|2216.75|2198.95|2202.5|2184.7|708
1648512300000|2022-03-29 00:05:00|2214.53|2196.73|2221.75|2203.95|2222.15|2204.35|2208.58|2190.78|726
1648512600000|2022-03-29 00:10:00|2222.4|2204.6|2222.27|2204.47|2225.8|2208|2220.15|2202.35|731
1648512900000|2022-03-29 00:15:00|2222.1|2204.3|2225.18|2207.38|2231.6|2213.8|2219.85|2202.05|643
1648513200000|2022-03-29 00:20:00|2224.9|2207.1|2229.4|2211.6|2229.4|2211.6|2221.4|2203.6|663
1648513500000|2022-03-29 00:25:00|2229.15|2211.35|2230.27|2212.47|2232.43|2214.63|2225.9|2208.1|665
1648513800000|2022-03-29 00:30:00|2230.64|2212.84|2232.4|2214.6|2233.7|2215.9|2230.45|2212.65|372
1648514100000|2022-03-29 00:35:00|2232.1|2214.3|2235.85|2218.05|2235.94|2218.14|2231.59|2213.79|501
1648514400000|2022-03-29 00:40:00|2235.94|2218.14|2237.74|2219.94|2237.74|2219.94|2232.2|2214.4|373
1648514700000|2022-03-29 00:45:00|2237.64|2219.84|2236.1|2218.3|2241.45|2223.65|2234.4|2216.6|496
1648515000000|2022-03-29 00:50:00|2236.29|2218.49|2233.66|2215.86|2236.29|2218.49|2232.4|2214.6|506
1648515300000|2022-03-29 00:55:00|2234.16|2216.36|2232.4|2214.6|2234.65|2216.85|2232.4|2214.6|232
1648515600000|2022-03-29 01:00:00|2232.9|2215.1|2226.45|2208.65|2236.36|2218.56|2225.56|2207.76|397
1648515900000|2022-03-29 01:05:00|2226.6|2208.8|2230.99|2213.19|2231.08|2213.28|2226.4|2208.6|443
1648516200000|2022-03-29 01:10:00|2230.49|2212.69|2235.9|2218.1|2235.9|2218.1|2229.4|2211.6|444
1648516500000|2022-03-29 01:15:00|2235.97|2218.17|2230.65|2212.85|2236.52|2218.72|2230.65|2212.85|418
1648516800000|2022-03-29 01:20:00|2231.35|2213.55|2227.4|2209.6|2232.63|2214.83|2226.5|2208.7|372
1648517100000|2022-03-29 01:25:00|2227.45|2209.65|2230.88|2213.08|2231.18|2213.38|2225.65|2207.85|312
1648517400000|2022-03-29 01:30:00|2231.05|2213.25|2231.4|2213.6|2232.4|2214.6|2228.4|2210.6|280
1648517700000|2022-03-29 01:35:00|2231.6|2213.8|2239.48|2221.68|2239.95|2222.15|2231.4|2213.6|426
1648518000000|2022-03-29 01:40:00|2239.57|2221.77|2238.6|2220.8|2241.52|2223.72|2237.5|2219.7|521
1648518300000|2022-03-29 01:45:00|2238.59|2220.79|2246.24|2228.44|2246.4|2228.6|2238.59|2220.79|500
1648518600000|2022-03-29 01:50:00|2246.4|2228.6|2248.4|2230.6|2248.5|2230.7|2245.4|2227.6|660
1648518900000|2022-03-29 01:55:00|2248.45|2230.65|2244.91|2227.11|2248.5|2230.7|2242.45|2224.65|673
1648519200000|2022-03-29 02:00:00|2244.95|2227.15|2240.83|2223.03|2245.97|2228.17|2238.45|2220.65|690
1648519500000|2022-03-29 02:05:00|2240.91|2223.11|2242.17|2224.37|2244.4|2226.6|2238.9|2221.1|565
1648519800000|2022-03-29 02:10:00|2242.32|2224.52|2240.35|2222.55|2243.58|2225.78|2239.98|2222.18|482
1648520100000|2022-03-29 02:15:00|2240.38|2222.58|2243.7|2225.9|2244.64|2226.84|2239.95|2222.15|424
1648520400000|2022-03-29 02:20:00|2243.98|2226.18|2244.41|2226.61|2245.61|2227.81|2241.65|2223.85|459
1648520700000|2022-03-29 02:25:00|2244.15|2226.35|2244.4|2226.6|2245.6|2227.8|2242.9|2225.1|468
1648521000000|2022-03-29 02:30:00|2244.9|2227.1|2242.4|2224.6|2246.67|2228.87|2234.81|2217.01|720
1648521300000|2022-03-29 02:35:00|2241.4|2223.6|2239.85|2222.05|2242.4|2224.6|2237.9|2220.1|656
1648521600000|2022-03-29 02:40:00|2239.97|2222.17|2236.59|2218.79|2240.03|2222.23|2234.81|2217.01|560
1648521900000|2022-03-29 02:45:00|2236.55|2218.75|2229.95|2212.15|2236.63|2218.83|2229.45|2211.65|440
1648522200000|2022-03-29 02:50:00|2229.58|2211.78|2230.9|2213.1|2231.4|2213.6|2228|2210.2|408
1648522500000|2022-03-29 02:55:00|2230.62|2212.82|2231.5|2213.7|2234.33|2216.53|2230|2212.2|478
1648522800000|2022-03-29 03:00:00|2231.9|2214.1|2231.4|2213.6|2234.15|2216.35|2229.45|2211.65|570
1648523100000|2022-03-29 03:05:00|2231.47|2213.67|2232.74|2214.94|2234.25|2216.45|2231.4|2213.6|553
1648523400000|2022-03-29 03:10:00|2232.32|2214.52|2229.16|2211.36|2234.45|2216.65|2229|2211.2|605
1648523700000|2022-03-29 03:15:00|2229|2211.2|2221.4|2203.6|2229|2211.2|2218.1|2200.3|480
1648524000000|2022-03-29 03:20:00|2221.66|2203.86|2227.4|2209.6|2229.06|2211.26|2221.4|2203.6|409
1648524300000|2022-03-29 03:25:00|2227.77|2209.97|2236.25|2218.45|2236.4|2218.6|2227.4|2209.6|368
1648524600000|2022-03-29 03:30:00|2236.18|2218.38|2242.54|2224.74|2242.54|2224.74|2234.9|2217.1|438
1648524900000|2022-03-29 03:35:00|2242.51|2224.71|2237.1|2219.3|2244.4|2226.6|2237.1|2219.3|605
1648525200000|2022-03-29 03:40:00|2237.15|2219.35|2240.4|2222.6|2241.96|2224.16|2236|2218.2|365
1648525500000|2022-03-29 03:45:00|2240.65|2222.85|2235.28|2217.48|2241.89|2224.09|2235.05|2217.25|447
1648525800000|2022-03-29 03:50:00|2235.2|2217.4|2231.01|2213.21|2239.22|2221.42|2230.85|2213.05|425
1648526100000|2022-03-29 03:55:00|2231.14|2213.34|2230.05|2212.25|2234.27|2216.47|2227.05|2209.25|543
1648526400000|2022-03-29 04:00:00|2230.1|2212.3|2230.9|2213.1|2231.59|2213.79|2229.15|2211.35|420
1648526700000|2022-03-29 04:05:00|2230.4|2212.6|2225.95|2208.15|2231.4|2213.6|2224.1|2206.3|596
1648527000000|2022-03-29 04:10:00|2226.19|2208.39|2230.46|2212.66|2230.55|2212.75|2223.9|2206.1|426
1648527300000|2022-03-29 04:15:00|2230.47|2212.67|2243.4|2225.6|2243.99|2226.19|2229.68|2211.88|568
1648527600000|2022-03-29 04:20:00|2243.39|2225.59|2243.4|2225.6|2246.18|2228.38|2239.65|2221.85|559
1648527900000|2022-03-29 04:25:00|2243.45|2225.65|2243.45|2225.65|2244.65|2226.85|2240.8|2223|456
1648528200000|2022-03-29 04:30:00|2243.95|2226.15|2257.45|2239.65|2260.29|2242.49|2243.45|2225.65|613
1648528500000|2022-03-29 04:35:00|2257.9|2240.1|2255.48|2237.68|2260.08|2242.28|2254|2236.2|456
1648528800000|2022-03-29 04:40:00|2255.7|2237.9|2252.4|2234.6|2256.75|2238.95|2252|2234.2|246
1648529100000|2022-03-29 04:45:00|2252.9|2235.1|2260.4|2242.6|2261.33|2243.53|2251.4|2233.6|615
1648529400000|2022-03-29 04:50:00|2260.59|2242.79|2253.4|2235.6|2261.25|2243.45|2252.05|2234.25|458
1648529700000|2022-03-29 04:55:00|2253.22|2235.42|2256.34|2238.54|2257.8|2240|2252.45|2234.65|509
1648530000000|2022-03-29 05:00:00|2256.44|2238.64|2264.77|2246.97|2265.86|2248.06|2256.43|2238.63|629
1648530300000|2022-03-29 05:05:00|2264.72|2246.92|2265.4|2247.6|2266.4|2248.6|2262.5|2244.7|523
1648530600000|2022-03-29 05:10:00|2265.36|2247.56|2263.9|2246.1|2266.4|2248.6|2262.4|2244.6|293
1648530900000|2022-03-29 05:15:00|2264.35|2246.55|2265.24|2247.44|2266.4|2248.6|2264.35|2246.55|225
1648531200000|2022-03-29 05:20:00|2264.9|2247.1|2265.18|2247.38|2266.4|2248.6|2264.33|2246.53|402
1648531500000|2022-03-29 05:25:00|2265.22|2247.42|2269.4|2251.6|2270.55|2252.75|2264.9|2247.1|492
1648531800000|2022-03-29 05:30:00|2269.51|2251.71|2271.56|2253.76|2273.62|2255.82|2269.4|2251.6|702
1648532100000|2022-03-29 05:35:00|2271.52|2253.72|2268.72|2250.92|2272.45|2254.65|2268|2250.2|364
1648532400000|2022-03-29 05:40:00|2269.22|2251.42|2269.67|2251.87|2270.37|2252.57|2264.45|2246.65|340
1648532700000|2022-03-29 05:45:00|2269.39|2251.59|2269.95|2252.15|2276.17|2258.37|2268.4|2250.6|619
1648533000000|2022-03-29 05:50:00|2269.45|2251.65|2274.03|2256.23|2274.03|2256.23|2268.95|2251.15|463
1648533300000|2022-03-29 05:55:00|2273.53|2255.73|2276.12|2258.32|2276.51|2258.71|2273.4|2255.6|479
1648533600000|2022-03-29 06:00:00|2276.29|2258.49|2272.4|2254.6|2278.26|2260.46|2272.25|2254.45|409
1648533900000|2022-03-29 06:05:00|2272.9|2255.1|2272.9|2255.1|2274.4|2256.6|2271|2253.2|358
1648534200000|2022-03-29 06:10:00|2272.65|2254.85|2271.3|2253.5|2273.4|2255.6|2270.1|2252.3|292
1648534500000|2022-03-29 06:15:00|2271.4|2253.6|2277.9|2260.1|2280.4|2262.6|2267.8|2250|505
1648534800000|2022-03-29 06:20:00|2277.69|2259.89|2276.4|2258.6|2281.32|2263.52|2274.4|2256.6|374
1648535100000|2022-03-29 06:25:00|2275.95|2258.15|2277.69|2259.89|2280.82|2263.02|2275.9|2258.1|408
1648535400000|2022-03-29 06:30:00|2277.9|2260.1|2281.4|2263.6|2285.19|2267.39|2275.95|2258.15|582
1648535700000|2022-03-29 06:35:00|2281.9|2264.1|2277.28|2259.48|2281.9|2264.1|2275.9|2258.1|653
1648536000000|2022-03-29 06:40:00|2277.4|2259.6|2279.9|2262.1|2282.44|2264.64|2276.9|2259.1|533
1648536300000|2022-03-29 06:45:00|2279.4|2261.6|2275.4|2257.6|2281.09|2263.29|2271.32|2253.52|640
1648536600000|2022-03-29 06:50:00|2275.9|2258.1|2274.35|2256.55|2275.9|2258.1|2271.4|2253.6|383
1648536900000|2022-03-29 06:55:00|2274.3|2256.5|2274.61|2256.81|2276.33|2258.53|2271.4|2253.6|571
1648537200000|2022-03-29 07:00:00|2274.63|2256.83|2268.2|2250.4|2275.81|2258.01|2266.1|2248.3|560
1648537500000|2022-03-29 07:05:00|2268.28|2250.48|2263.22|2245.42|2268.4|2250.6|2262.4|2244.6|462
1648537800000|2022-03-29 07:10:00|2263.4|2245.6|2265.95|2248.15|2267.4|2249.6|2260|2242.2|534
1648538100000|2022-03-29 07:15:00|2265.67|2247.87|2271.12|2253.32|2271.38|2253.58|2265|2247.2|346
1648538400000|2022-03-29 07:20:00|2270.8|2253|2274.4|2256.6|2275.88|2258.08|2269.32|2251.52|410
1648538700000|2022-03-29 07:25:00|2274.3|2256.5|2277.9|2260.1|2278.65|2260.85|2273.9|2256.1|486
1648539000000|2022-03-29 07:30:00|2278.28|2260.48|2264.9|2247.1|2278.28|2260.48|2264.4|2246.6|496
1648539300000|2022-03-29 07:35:00|2264.62|2246.82|2265.24|2247.44|2266.4|2248.6|2262.29|2244.49|308
1648539600000|2022-03-29 07:40:00|2265.46|2247.66|2264.4|2246.6|2266.1|2248.3|2260.9|2243.1|511
1648539900000|2022-03-29 07:45:00|2264.23|2246.43|2261.5|2243.7|2264.31|2246.51|2259.65|2241.85|482
1648540200000|2022-03-29 07:50:00|2262.07|2244.27|2256.8|2239|2262.95|2245.15|2256.05|2238.25|578
1648540500000|2022-03-29 07:55:00|2256.95|2239.15|2254.4|2236.6|2258.58|2240.78|2253.8|2236|636
1648540800000|2022-03-29 08:00:00|2254.31|2236.51|2256.7|2238.9|2260.39|2242.59|2248.9|2231.1|738
1648541100000|2022-03-29 08:05:00|2256.4|2238.6|2255.9|2238.1|2256.95|2239.15|2252.25|2234.45|645
1648541400000|2022-03-29 08:10:00|2256.02|2238.22|2260.25|2242.45|2260.4|2242.6|2255.59|2237.79|598
1648541700000|2022-03-29 08:15:00|2260.29|2242.49|2259|2241.2|2265.95|2248.15|2257.8|2240|663
1648542000000|2022-03-29 08:20:00|2258.95|2241.15|2259.82|2242.02|2263.46|2245.66|2257.6|2239.8|729
1648542300000|2022-03-29 08:25:00|2260.09|2242.29|2258.79|2240.99|2260.29|2242.49|2257.6|2239.8|539
1648542600000|2022-03-29 08:30:00|2258.7|2240.9|2257.21|2239.41|2258.96|2241.16|2254.95|2237.15|590
1648542900000|2022-03-29 08:35:00|2256.96|2239.16|2263.01|2245.21|2263.51|2245.71|2255.9|2238.1|700
1648543200000|2022-03-29 08:40:00|2262.4|2244.6|2265.39|2247.59|2266.86|2249.06|2262.4|2244.6|602
1648543500000|2022-03-29 08:45:00|2265.25|2247.45|2268.18|2250.38|2269.91|2252.11|2265.15|2247.35|690
1648543800000|2022-03-29 08:50:00|2267.95|2250.15|2268.4|2250.6|2269.27|2251.47|2267.45|2249.65|614
1648544100000|2022-03-29 08:55:00|2267.65|2249.85|2266.4|2248.6|2267.85|2250.05|2263.99|2246.19|710
1648544400000|2022-03-29 09:00:00|2266.93|2249.13|2270.99|2253.19|2271.55|2253.75|2265.58|2247.78|700
1648544700000|2022-03-29 09:05:00|2270.88|2253.08|2275.06|2257.26|2276.53|2258.73|2270.35|2252.55|758
1648545000000|2022-03-29 09:10:00|2275|2257.2|2274.5|2256.7|2275.88|2258.08|2273|2255.2|620
1648545300000|2022-03-29 09:15:00|2274.96|2257.16|2281.73|2263.93|2281.78|2263.98|2274|2256.2|793
1648545600000|2022-03-29 09:20:00|2281.43|2263.63|2279.17|2261.37|2281.73|2263.93|2277.4|2259.6|631
1648545900000|2022-03-29 09:25:00|2279.72|2261.92|2278.4|2260.6|2281.25|2263.45|2278|2260.2|464
1648546200000|2022-03-29 09:30:00|2278.32|2260.52|2279.3|2261.5|2280.04|2262.24|2274.4|2256.6|579
1648546500000|2022-03-29 09:35:00|2279.35|2261.55|2281.18|2263.38|2281.57|2263.77|2278.36|2260.56|655
1648546800000|2022-03-29 09:40:00|2281.2|2263.4|2273.09|2255.29|2281.88|2264.08|2272.05|2254.25|432
1648547100000|2022-03-29 09:45:00|2273.29|2255.49|2265|2247.2|2274.11|2256.31|2264.4|2246.6|630
1648547400000|2022-03-29 09:50:00|2265.3|2247.5|2266.39|2248.59|2266.95|2249.15|2263.74|2245.94|498
1648547700000|2022-03-29 09:55:00|2266.72|2248.92|2268.7|2250.9|2268.7|2250.9|2263.95|2246.15|487
1648548000000|2022-03-29 10:00:00|2268.89|2251.09|2265.88|2248.08|2269.69|2251.89|2263.65|2245.85|660
1648548300000|2022-03-29 10:05:00|2265.85|2248.05|2264.1|2246.3|2266.15|2248.35|2263|2245.2|469
1648548600000|2022-03-29 10:10:00|2264.23|2246.43|2261.19|2243.39|2264.4|2246.6|2259.1|2241.3|371
1648548900000|2022-03-29 10:15:00|2260.95|2243.15|2258.23|2240.43|2261.3|2243.5|2257.48|2239.68|502
1648549200000|2022-03-29 10:20:00|2258.1|2240.3|2258.66|2240.86|2260.22|2242.42|2257|2239.2|615
1648549500000|2022-03-29 10:25:00|2259.16|2241.36|2262.41|2244.61|2262.41|2244.61|2258.5|2240.7|418
1648549800000|2022-03-29 10:30:00|2262.4|2244.6|2261.4|2243.6|2264.14|2246.34|2260.9|2243.1|465
1648550100000|2022-03-29 10:35:00|2261.1|2243.3|2264.5|2246.7|2264.7|2246.9|2259.65|2241.85|467
1648550400000|2022-03-29 10:40:00|2264.51|2246.71|2264.86|2247.06|2264.9|2247.1|2263.46|2245.66|359
1648550700000|2022-03-29 10:45:00|2264.9|2247.1|2265.6|2247.8|2269.15|2251.35|2264.45|2246.65|610
1648551000000|2022-03-29 10:50:00|2266.22|2248.42|2267.64|2249.84|2267.64|2249.84|2263.33|2245.53|598
1648551300000|2022-03-29 10:55:00|2267.65|2249.85|2272.9|2255.1|2272.91|2255.11|2267.4|2249.6|541
1648551600000|2022-03-29 11:00:00|2272.5|2254.7|2277.52|2259.72|2277.72|2259.92|2270.46|2252.66|651
1648551900000|2022-03-29 11:05:00|2277.58|2259.78|2270.15|2252.35|2277.58|2259.78|2270.05|2252.25|690
1648552200000|2022-03-29 11:10:00|2270.14|2252.34|2274.09|2256.29|2274.35|2256.55|2267.85|2250.05|761
1648552500000|2022-03-29 11:15:00|2273.96|2256.16|2273.12|2255.32|2274.09|2256.29|2270.4|2252.6|726
1648552800000|2022-03-29 11:20:00|2273.3|2255.5|2273.14|2255.34|2273.3|2255.5|2269.85|2252.05|640
1648553100000|2022-03-29 11:25:00|2273.15|2255.35|2273.09|2255.29|2274.04|2256.24|2271.52|2253.72|600
1648553400000|2022-03-29 11:30:00|2273.06|2255.26|2263.23|2245.43|2273.24|2255.44|2261|2243.2|601
1648553700000|2022-03-29 11:35:00|2263.35|2245.55|2261.18|2243.38|2265.45|2247.65|2260|2242.2|553
1648554000000|2022-03-29 11:40:00|2261.2|2243.4|2268.86|2251.06|2269.6|2251.8|2259.75|2241.95|747
1648554300000|2022-03-29 11:45:00|2268.76|2250.96|2273.18|2255.38|2275.15|2257.35|2268.37|2250.57|782
1648554600000|2022-03-29 11:50:00|2273|2255.2|2289.26|2271.46|2290.13|2272.33|2273|2255.2|821
1648554900000|2022-03-29 11:55:00|2289.22|2271.42|2293.23|2275.43|2293.49|2275.69|2286.05|2268.25|660
1648555200000|2022-03-29 12:00:00|2292.87|2275.07|2296.15|2278.35|2297.75|2279.95|2289.37|2271.57|744
1648555500000|2022-03-29 12:05:00|2296.1|2278.3|2298.16|2280.36|2299.4|2281.6|2293.05|2275.25|567
1648555800000|2022-03-29 12:10:00|2298.15|2280.35|2296.28|2278.48|2301.21|2283.41|2295.15|2277.35|581
1648556100000|2022-03-29 12:15:00|2296.4|2278.6|2286.4|2268.6|2297.45|2279.65|2285.39|2267.59|575
1648556400000|2022-03-29 12:20:00|2286.45|2268.65|2293.75|2275.95|2298.56|2280.76|2286.45|2268.65|823
1648556700000|2022-03-29 12:25:00|2293.8|2276|2295.25|2277.45|2299.2|2281.4|2293.75|2275.95|696
1648557000000|2022-03-29 12:30:00|2295.13|2277.33|2294.37|2276.57|2297.94|2280.14|2291.22|2273.42|742
1648557300000|2022-03-29 12:35:00|2294.35|2276.55|2293.5|2275.7|2294.4|2276.6|2288.37|2270.57|782
1648557600000|2022-03-29 12:40:00|2293.87|2276.07|2302.36|2284.56|2302.45|2284.65|2292.61|2274.81|737
1648557900000|2022-03-29 12:45:00|2302.3|2284.5|2289.62|2271.82|2304.5|2286.7|2289.1|2271.3|718
1648558200000|2022-03-29 12:50:00|2290.25|2272.45|2291.15|2273.35|2293.75|2275.95|2287.05|2269.25|610
1648558500000|2022-03-29 12:55:00|2291.35|2273.55|2299.84|2282.04|2303.6|2285.8|2291.27|2273.47|707
1648558800000|2022-03-29 13:00:00|2300.4|2282.6|2289.3|2271.5|2302.1|2284.3|2285.45|2267.65|616
1648559100000|2022-03-29 13:05:00|2289.29|2271.49|2297.71|2279.91|2298.51|2280.71|2288.15|2270.35|496
1648559400000|2022-03-29 13:10:00|2297.7|2279.9|2298.15|2280.35|2300.8|2283|2294.25|2276.45|636
1648559700000|2022-03-29 13:15:00|2298.2|2280.4|2290.27|2272.47|2298.4|2280.6|2286.9|2269.1|666
1648560000000|2022-03-29 13:20:00|2290.4|2272.6|2288.93|2271.13|2290.65|2272.85|2286.05|2268.25|621
1648560300000|2022-03-29 13:25:00|2289.07|2271.27|2291.4|2273.6|2291.74|2273.94|2286.45|2268.65|492
1648560600000|2022-03-29 13:30:00|2291.44|2273.64|2296.85|2279.05|2298.17|2280.37|2289.85|2272.05|606
1648560900000|2022-03-29 13:35:00|2296.98|2279.18|2293.46|2275.66|2301|2283.2|2292.24|2274.44|580
1648561200000|2022-03-29 13:40:00|2293.51|2275.71|2284.6|2266.8|2293.69|2275.89|2284.6|2266.8|592
1648561500000|2022-03-29 13:45:00|2285.1|2267.3|2262.05|2244.25|2286.1|2268.3|2262.05|2244.25|547
1648561800000|2022-03-29 13:50:00|2261.95|2244.15|2262.71|2244.91|2267.4|2249.6|2259.12|2241.32|532
1648562100000|2022-03-29 13:55:00|2262.7|2244.9|2267.3|2249.5|2268.06|2250.26|2262.37|2244.57|624
1648562400000|2022-03-29 14:00:00|2267.33|2249.53|2268.92|2251.12|2274.88|2257.08|2266.88|2249.08|658
1648562700000|2022-03-29 14:05:00|2268.9|2251.1|2268.45|2250.65|2274.07|2256.27|2263.55|2245.75|701
1648563000000|2022-03-29 14:10:00|2268.43|2250.63|2267.99|2250.19|2276.06|2258.26|2266.71|2248.91|644
1648563300000|2022-03-29 14:15:00|2267.91|2250.11|2276.25|2258.45|2276.65|2258.85|2265.85|2248.05|632
1648563600000|2022-03-29 14:20:00|2276.05|2258.25|2279.45|2261.65|2283.05|2265.25|2276.05|2258.25|539
1648563900000|2022-03-29 14:25:00|2279.4|2261.6|2284.1|2266.3|2285.35|2267.55|2276.95|2259.15|557
1648564200000|2022-03-29 14:30:00|2284.54|2266.74|2285.8|2268|2287.7|2269.9|2282.48|2264.68|610
1648564500000|2022-03-29 14:35:00|2285.65|2267.85|2280.9|2263.1|2287.5|2269.7|2280.27|2262.47|746
1648564800000|2022-03-29 14:40:00|2281.28|2263.48|2284.25|2266.45|2284.35|2266.55|2278.54|2260.74|679
1648565100000|2022-03-29 14:45:00|2284.15|2266.35|2292.55|2274.75|2292.65|2274.85|2283.11|2265.31|667
1648565400000|2022-03-29 14:50:00|2292.47|2274.67|2290.29|2272.49|2293.5|2275.7|2287.4|2269.6|682
1648565700000|2022-03-29 14:55:00|2290.25|2272.45|2288.2|2270.4|2291.47|2273.67|2287.1|2269.3|606
1648566000000|2022-03-29 15:00:00|2288.33|2270.53|2286.45|2268.65|2289.4|2271.6|2282.05|2264.25|667
1648566300000|2022-03-29 15:05:00|2286.58|2268.78|2279.18|2261.38|2286.58|2268.78|2276.2|2258.4|504
1648566600000|2022-03-29 15:10:00|2279.53|2261.73|2283.35|2265.55|2283.6|2265.8|2278.75|2260.95|641
1648566900000|2022-03-29 15:15:00|2283.38|2265.58|2281.26|2263.46|2284.75|2266.95|2280.41|2262.61|617
1648567200000|2022-03-29 15:20:00|2281.23|2263.43|2276.12|2258.32|2281.3|2263.5|2274.85|2257.05|653
1648567500000|2022-03-29 15:25:00|2276.16|2258.36|2277.2|2259.4|2278.03|2260.23|2274.93|2257.13|504
1648567800000|2022-03-29 15:30:00|2277.1|2259.3|2281.25|2263.45|2282.72|2264.92|2277.1|2259.3|574
1648568100000|2022-03-29 15:35:00|2281.2|2263.4|2269|2251.2|2281.2|2263.4|2267.5|2249.7|323
1648568400000|2022-03-29 15:40:00|2269.07|2251.27|2264.4|2246.6|2269.85|2252.05|2263.18|2245.38|426
1648568700000|2022-03-29 15:45:00|2264.29|2246.49|2241.15|2223.35|2266.92|2249.12|2237.5|2219.7|830
1648569000000|2022-03-29 15:50:00|2240.75|2222.95|2242.02|2224.22|2244.34|2226.54|2228.54|2210.74|885
1648569300000|2022-03-29 15:55:00|2241.99|2224.19|2235.07|2217.27|2245.35|2227.55|2231.45|2213.65|808
1648569600000|2022-03-29 16:00:00|2235.08|2217.28|2227.98|2210.18|2237.32|2219.52|2218.45|2200.65|761
1648569900000|2022-03-29 16:05:00|2228.03|2210.23|2215.4|2197.6|2232.9|2215.1|2214.4|2196.6|681
1648570200000|2022-03-29 16:10:00|2215.34|2197.54|2195.35|2177.55|2218.17|2200.37|2194.32|2176.52|799
1648570500000|2022-03-29 16:15:00|2195.27|2177.47|2221.02|2203.22|2222.35|2204.55|2194.87|2177.07|644
1648570800000|2022-03-29 16:20:00|2220.97|2203.17|2219.48|2201.68|2228.35|2210.55|2218.05|2200.25|553
1648571100000|2022-03-29 16:25:00|2219.45|2201.65|2222.1|2204.3|2222.31|2204.51|2214.4|2196.6|689
1648571400000|2022-03-29 16:30:00|2222.23|2204.43|2211.19|2193.39|2223.26|2205.46|2211.16|2193.36|891
1648571700000|2022-03-29 16:35:00|2211.23|2193.43|2230.69|2212.89|2236.4|2218.6|2210.4|2192.6|748
1648572000000|2022-03-29 16:40:00|2230.4|2212.6|2237.4|2219.6|2238.1|2220.3|2228.25|2210.45|731
1648572300000|2022-03-29 16:45:00|2237.49|2219.69|2234.11|2216.31|2240.2|2222.4|2232.35|2214.55|761
1648572600000|2022-03-29 16:50:00|2233.79|2215.99|2233.81|2216.01|2237.5|2219.7|2231.7|2213.9|698
1648572900000|2022-03-29 16:55:00|2233.45|2215.65|2240.32|2222.52|2241.45|2223.65|2233.36|2215.56|723
1648573200000|2022-03-29 17:00:00|2239.82|2222.02|2233.38|2215.58|2240.85|2223.05|2228.4|2210.6|787
1648573500000|2022-03-29 17:05:00|2233.37|2215.57|2229.2|2211.4|2236.8|2219|2228.57|2210.77|698
1648573800000|2022-03-29 17:10:00|2229.31|2211.51|2229.4|2211.6|2234.35|2216.55|2229|2211.2|571
1648574100000|2022-03-29 17:15:00|2229.32|2211.52|2216.4|2198.6|2232.32|2214.52|2213.4|2195.6|711
1648574400000|2022-03-29 17:20:00|2216.35|2198.55|2215|2197.2|2218.56|2200.76|2206.5|2188.7|734
1648574700000|2022-03-29 17:25:00|2215.04|2197.24|2211.27|2193.47|2218.96|2201.16|2210.71|2192.91|709
1648575000000|2022-03-29 17:30:00|2211.37|2193.57|2220.3|2202.5|2225.65|2207.85|2206.39|2188.59|776
1648575300000|2022-03-29 17:35:00|2220.36|2202.56|2219.18|2201.38|2222.91|2205.11|2216.11|2198.31|605
1648575600000|2022-03-29 17:40:00|2219.25|2201.45|2231.4|2213.6|2231.73|2213.93|2216.35|2198.55|632
1648575900000|2022-03-29 17:45:00|2231.05|2213.25|2229.6|2211.8|2231.06|2213.26|2223.31|2205.51|628
1648576200000|2022-03-29 17:50:00|2229.49|2211.69|2237.75|2219.95|2238.85|2221.05|2227.92|2210.12|598
1648576500000|2022-03-29 17:55:00|2237.55|2219.75|2238.08|2220.28|2238.25|2220.45|2234.74|2216.94|768
1648576800000|2022-03-29 18:00:00|2238.05|2220.25|2242.13|2224.33|2242.4|2224.6|2232.98|2215.18|633
1648577100000|2022-03-29 18:05:00|2242.16|2224.36|2246.75|2228.95|2246.95|2229.15|2239.76|2221.96|659
1648577400000|2022-03-29 18:10:00|2246.56|2228.76|2244.29|2226.49|2246.75|2228.95|2240.81|2223.01|751
1648577700000|2022-03-29 18:15:00|2244.39|2226.59|2246.22|2228.42|2249.75|2231.95|2241.77|2223.97|653
1648578000000|2022-03-29 18:20:00|2246.31|2228.51|2248.99|2231.19|2249.28|2231.48|2241.31|2223.51|575
1648578300000|2022-03-29 18:25:00|2249.07|2231.27|2253.42|2235.62|2254.65|2236.85|2244.03|2226.23|725
1648578600000|2022-03-29 18:30:00|2253.35|2235.55|2242.84|2225.04|2253.35|2235.55|2241.25|2223.45|815
1648578900000|2022-03-29 18:35:00|2242.74|2224.94|2247.91|2230.11|2253|2235.2|2242.74|2224.94|715
1648579200000|2022-03-29 18:40:00|2247.95|2230.15|2254.99|2237.19|2255|2237.2|2241.74|2223.94|815
1648579500000|2022-03-29 18:45:00|2254.95|2237.15|2254.46|2236.66|2260.3|2242.5|2252.77|2234.97|670
1648579800000|2022-03-29 18:50:00|2254.32|2236.52|2259.6|2241.8|2259.75|2241.95|2253.64|2235.84|649
1648580100000|2022-03-29 18:55:00|2259.65|2241.85|2257.6|2239.8|2259.75|2241.95|2255.78|2237.98|639
1648580400000|2022-03-29 19:00:00|2257.55|2239.75|2259.4|2241.6|2260|2242.2|2253.32|2235.52|650
1648580700000|2022-03-29 19:05:00|2259.28|2241.48|2261.94|2244.14|2262.95|2245.15|2257.86|2240.06|513
1648581000000|2022-03-29 19:10:00|2261.84|2244.04|2258.96|2241.16|2262.83|2245.03|2256.93|2239.13|796
1648581300000|2022-03-29 19:15:00|2259.46|2241.66|2267.35|2249.55|2267.55|2249.75|2258.1|2240.3|716
1648581600000|2022-03-29 19:20:00|2267.25|2249.45|2262.19|2244.39|2272.29|2254.49|2262.03|2244.23|805
1648581900000|2022-03-29 19:25:00|2262.21|2244.41|2262.74|2244.94|2265.2|2247.4|2261.25|2243.45|640
1648582200000|2022-03-29 19:30:00|2262.71|2244.91|2263.5|2245.7|2264.84|2247.04|2259.34|2241.54|608
1648582500000|2022-03-29 19:35:00|2263.74|2245.94|2259.81|2242.01|2264.95|2247.15|2259.35|2241.55|570
1648582800000|2022-03-29 19:40:00|2259.9|2242.1|2257.89|2240.09|2262.62|2244.82|2255.15|2237.35|678
1648583100000|2022-03-29 19:45:00|2257.65|2239.85|2258.01|2240.21|2262.94|2245.14|2256.95|2239.15|709
1648583400000|2022-03-29 19:50:00|2257.77|2239.97|2255.35|2237.55|2258.12|2240.32|2249.4|2231.6|668
1648583700000|2022-03-29 19:55:00|2255.62|2237.82|2254.77|2236.97|2256.3|2238.5|2251.26|2233.46|612
1648584000000|2022-03-29 20:00:00|2254.97|2237.17|2253.32|2235.52|2257.01|2239.21|2250.84|2233.04|676
1648584300000|2022-03-29 20:05:00|2253.33|2235.53|2254.37|2236.57|2255.12|2237.32|2250.12|2232.32|725
1648584600000|2022-03-29 20:10:00|2254.4|2236.6|2250.18|2232.38|2254.4|2236.6|2250.05|2232.25|691
1648584900000|2022-03-29 20:15:00|2250.16|2232.36|2249.3|2231.5|2252.55|2234.75|2248.15|2230.35|632
1648585200000|2022-03-29 20:20:00|2249.34|2231.54|2254.7|2236.9|2257.11|2239.31|2249.15|2231.35|619
1648585500000|2022-03-29 20:25:00|2254.86|2237.06|2251.8|2234|2258.06|2240.26|2251.73|2233.93|662
1648585800000|2022-03-29 20:30:00|2251.88|2234.08|2246.21|2228.41|2253.35|2235.55|2244.15|2226.35|552
1648586100000|2022-03-29 20:35:00|2246.1|2228.3|2245.02|2227.22|2247.15|2229.35|2243.2|2225.4|480
1648586400000|2022-03-29 20:40:00|2245.14|2227.34|2247.34|2229.54|2249.46|2231.66|2244.95|2227.15|479
1648586700000|2022-03-29 20:45:00|2247.75|2229.95|2242.07|2224.27|2248.25|2230.45|2240.95|2223.15|664
1648587000000|2022-03-29 20:50:00|2242.08|2224.28|2227.58|2209.78|2242.28|2224.48|2222.1|2204.3|755
1648587300000|2022-03-29 20:55:00|2227.46|2209.66|2235.49|2217.69|2236.07|2218.27|2225.34|2207.54|680
1648587600000|2022-03-29 21:00:00|2235.53|2217.73|2242.55|2224.75|2242.76|2224.96|2228.15|2210.35|495
1648587900000|2022-03-29 21:05:00|2242.71|2224.91|2235.37|2217.57|2242.71|2224.91|2231.54|2213.74|595
1648588200000|2022-03-29 21:10:00|2235.4|2217.6|2234.48|2216.68|2238.87|2221.07|2226.2|2208.4|656
1648588500000|2022-03-29 21:15:00|2234.38|2216.58|2234.46|2216.66|2237.82|2220.02|2233.1|2215.3|498
1648588800000|2022-03-29 21:20:00|2234.41|2216.61|2234.35|2216.55|2238.74|2220.94|2234.3|2216.5|519
1648589100000|2022-03-29 21:25:00|2234.4|2216.6|2239.7|2221.9|2240.15|2222.35|2234.3|2216.5|467
1648589400000|2022-03-29 21:30:00|2239.51|2221.71|2241.3|2223.5|2241.45|2223.65|2234.33|2216.53|446
1648589700000|2022-03-29 21:35:00|2241.45|2223.65|2234.34|2216.54|2242.1|2224.3|2234.07|2216.27|546
1648590000000|2022-03-29 21:40:00|2234.3|2216.5|2224.9|2207.1|2234.5|2216.7|2217.1|2199.3|636
1648590300000|2022-03-29 21:45:00|2224.78|2206.98|2218.19|2200.39|2229.45|2211.65|2216.4|2198.6|636
1648590600000|2022-03-29 21:50:00|2218.31|2200.51|2223.47|2205.67|2227.2|2209.4|2215.4|2197.6|621
1648590900000|2022-03-29 21:55:00|2223.54|2205.74|2223.01|2205.21|2227.4|2209.6|2221.05|2203.25|653
1648591200000|2022-03-29 22:00:00|2223|2205.2|2226.3|2208.5|2228.4|2210.6|2217.94|2200.14|702
1648591500000|2022-03-29 22:05:00|2226.42|2208.62|2218.14|2200.34|2226.55|2208.75|2216.4|2198.6|717
1648591800000|2022-03-29 22:10:00|2218.13|2200.33|2217.07|2199.27|2219.7|2201.9|2212.25|2194.45|670
1648592100000|2022-03-29 22:15:00|2217.08|2199.28|2215.38|2197.58|2223.65|2205.85|2213.73|2195.93|720
1648592400000|2022-03-29 22:20:00|2215.3|2197.5|2214.05|2196.25|2218|2200.2|2211.85|2194.05|707
1648592700000|2022-03-29 22:25:00|2214.08|2196.28|2215.22|2197.42|2217.7|2199.9|2209.85|2192.05|586
1648593000000|2022-03-29 22:30:00|2214.94|2197.14|2200.91|2183.11|2224.13|2206.33|2197.38|2179.58|904
1648593300000|2022-03-29 22:35:00|2201.03|2183.23|2220.28|2202.48|2224.1|2206.3|2200.4|2182.6|947
1648593600000|2022-03-29 22:40:00|2220.4|2202.6|2211.53|2193.73|2224.35|2206.55|2211.3|2193.5|806
1648593900000|2022-03-29 22:45:00|2211.6|2193.8|2218.43|2200.63|2221.59|2203.79|2211.4|2193.6|736
1648594200000|2022-03-29 22:50:00|2218.51|2200.71|2220.8|2203|2221.23|2203.43|2215.81|2198.01|699
1648594500000|2022-03-29 22:55:00|2220.55|2202.75|2216.21|2198.41|2222.65|2204.85|2215.05|2197.25|693
1648594800000|2022-03-29 23:00:00|2216.32|2198.52|2219.73|2201.93|2222.65|2204.85|2214.35|2196.55|612
1648595100000|2022-03-29 23:05:00|2219.8|2202|2216.01|2198.21|2219.8|2202|2211.29|2193.49|625
1648595400000|2022-03-29 23:10:00|2216.03|2198.23|2217.88|2200.08|2218.75|2200.95|2214.76|2196.96|482
1648595700000|2022-03-29 23:15:00|2217.75|2199.95|2228.28|2210.48|2229.35|2211.55|2217.5|2199.7|652
1648596000000|2022-03-29 23:20:00|2228.39|2210.59|2231.39|2213.59|2232.35|2214.55|2226.8|2209|467
1648596300000|2022-03-29 23:25:00|2231.3|2213.5|2229.95|2212.15|2232.6|2214.8|2228.95|2211.15|444
1648596600000|2022-03-29 23:30:00|2229.6|2211.8|2232.24|2214.44|2234.3|2216.5|2226.6|2208.8|516
1648596900000|2022-03-29 23:35:00|2231.9|2214.1|2235.44|2217.64|2235.55|2217.75|2231.2|2213.4|297
1648597200000|2022-03-29 23:40:00|2235.38|2217.58|2238.95|2221.15|2240.25|2222.45|2234.48|2216.68|395
1648597500000|2022-03-29 23:45:00|2238.9|2221.1|2239.47|2221.67|2241.05|2223.25|2237.72|2219.92|318
1648597800000|2022-03-29 23:50:00|2239.7|2221.9|2253.12|2235.32|2254.5|2236.7|2238.7|2220.9|670
1648598100000|2022-03-29 23:55:00|2253.09|2235.29|2252.25|2234.45|2261.59|2243.79|2251.77|2233.97|695
1648598400000|2022-03-30 00:00:00|2252.23|2234.43|2247.4|2229.6|2252.4|2234.6|2242.4|2224.6|652
1648598700000|2022-03-30 00:05:00|2247.6|2229.8|2252.4|2234.6|2252.45|2234.65|2242.09|2224.29|602
1648599000000|2022-03-30 00:10:00|2252.55|2234.75|2255.64|2237.84|2262|2244.2|2250.61|2232.81|709
1648599300000|2022-03-30 00:15:00|2255.6|2237.8|2249.7|2231.9|2258.75|2240.95|2247.95|2230.15|558
1648599600000|2022-03-30 00:20:00|2250.16|2232.36|2242.29|2224.49|2250.65|2232.85|2242.1|2224.3|411
1648599900000|2022-03-30 00:25:00|2242.65|2224.85|2240.16|2222.36|2246.12|2228.32|2240.16|2222.36|467
1648600200000|2022-03-30 00:30:00|2240.25|2222.45|2230.04|2212.24|2241.49|2223.69|2226.4|2208.6|687
1648600500000|2022-03-30 00:35:00|2230.03|2212.23|2234.75|2216.95|2238.31|2220.51|2229.04|2211.24|845
1648600800000|2022-03-30 00:40:00|2235|2217.2|2238.2|2220.4|2238.76|2220.96|2233.92|2216.12|493
1648601100000|2022-03-30 00:45:00|2238.15|2220.35|2229.69|2211.89|2238.29|2220.49|2228.07|2210.27|724
1648601400000|2022-03-30 00:50:00|2229.65|2211.85|2241.32|2223.52|2248.03|2230.23|2226.33|2208.53|674
1648601700000|2022-03-30 00:55:00|2241.24|2223.44|2241.4|2223.6|2246.3|2228.5|2233.99|2216.19|749
1648602000000|2022-03-30 01:00:00|2241.5|2223.7|2231.1|2213.3|2242.06|2224.26|2228.55|2210.75|743
1648602300000|2022-03-30 01:05:00|2231.43|2213.63|2234.75|2216.95|2238.88|2221.08|2231.43|2213.63|644
1648602600000|2022-03-30 01:10:00|2234.72|2216.92|2233.3|2215.5|2236.4|2218.6|2229.6|2211.8|627
1648602900000|2022-03-30 01:15:00|2233.24|2215.44|2230.55|2212.75|2236.65|2218.85|2230.1|2212.3|660
1648603200000|2022-03-30 01:20:00|2230.5|2212.7|2217.38|2199.58|2230.5|2212.7|2216.2|2198.4|617
1648603500000|2022-03-30 01:25:00|2217.59|2199.79|2212.83|2195.03|2221.2|2203.4|2212.4|2194.6|635
1648603800000|2022-03-30 01:30:00|2212.4|2194.6|2211.38|2193.58|2222.55|2204.75|2210.4|2192.6|626
1648604100000|2022-03-30 01:35:00|2211.3|2193.5|2207.35|2189.55|2220.05|2202.25|2206.05|2188.25|808
1648604400000|2022-03-30 01:40:00|2207.4|2189.6|2186.9|2169.1|2208.35|2190.55|2174.23|2156.43|845
1648604700000|2022-03-30 01:45:00|2186.85|2169.05|2196.5|2178.7|2199.05|2181.25|2182.24|2164.44|810
1648605000000|2022-03-30 01:50:00|2196.55|2178.75|2184.34|2166.54|2197.58|2179.78|2182.4|2164.6|835
1648605300000|2022-03-30 01:55:00|2184.33|2166.53|2193.3|2175.5|2194.1|2176.3|2184.29|2166.49|883
1648605600000|2022-03-30 02:00:00|2192.98|2175.18|2196.57|2178.77|2200.63|2182.83|2185.8|2168|642
1648605900000|2022-03-30 02:05:00|2196.51|2178.71|2203.53|2185.73|2203.9|2186.1|2196.19|2178.39|674
1648606200000|2022-03-30 02:10:00|2203.6|2185.8|2205.45|2187.65|2206.45|2188.65|2202.71|2184.91|612
1648606500000|2022-03-30 02:15:00|2205.44|2187.64|2205.4|2187.6|2206.9|2189.1|2199.55|2181.75|577
1648606800000|2022-03-30 02:20:00|2205.5|2187.7|2203.91|2186.11|2206.75|2188.95|2203|2185.2|460
1648607100000|2022-03-30 02:25:00|2203.9|2186.1|2208.09|2190.29|2208.15|2190.35|2202.95|2185.15|525
1648607400000|2022-03-30 02:30:00|2208.05|2190.25|2211.25|2193.45|2211.7|2193.9|2206.1|2188.3|464
1648607700000|2022-03-30 02:35:00|2211.4|2193.6|2215.42|2197.62|2216.3|2198.5|2209.3|2191.5|237
1648608000000|2022-03-30 02:40:00|2215.5|2197.7|2217.16|2199.36|2220.5|2202.7|2214.4|2196.6|353
1648608300000|2022-03-30 02:45:00|2217.11|2199.31|2221.4|2203.6|2221.7|2203.9|2215.7|2197.9|442
1648608600000|2022-03-30 02:50:00|2221.66|2203.86|2219.89|2202.09|2222.02|2204.22|2217.74|2199.94|530
1648608900000|2022-03-30 02:55:00|2219.94|2202.14|2214.1|2196.3|2220.16|2202.36|2211.4|2193.6|442
1648609200000|2022-03-30 03:00:00|2214.17|2196.37|2223.2|2205.4|2223.2|2205.4|2213.97|2196.17|521
1648609500000|2022-03-30 03:05:00|2223.15|2205.35|2223.25|2205.45|2223.25|2205.45|2219.85|2202.05|564
1648609800000|2022-03-30 03:10:00|2223.17|2205.37|2223.91|2206.11|2225|2207.2|2220.9|2203.1|667
1648610100000|2022-03-30 03:15:00|2223.79|2205.99|2221.95|2204.15|2225.15|2207.35|2221.92|2204.12|419
1648610400000|2022-03-30 03:20:00|2222.16|2204.36|2229.87|2212.07|2230.55|2212.75|2221.95|2204.15|374
1648610700000|2022-03-30 03:25:00|2229.99|2212.19|2232.62|2214.82|2234.6|2216.8|2229.74|2211.94|490
1648611000000|2022-03-30 03:30:00|2232.65|2214.85|2229.45|2211.65|2234.7|2216.9|2229.45|2211.65|481
1648611300000|2022-03-30 03:35:00|2229.5|2211.7|2229.2|2211.4|2232.33|2214.53|2228.85|2211.05|451
1648611600000|2022-03-30 03:40:00|2229.27|2211.47|2223.25|2205.45|2229.4|2211.6|2222.1|2204.3|564
1648611900000|2022-03-30 03:45:00|2223.3|2205.5|2225.4|2207.6|2227.01|2209.21|2222.29|2204.49|459
1648612200000|2022-03-30 03:50:00|2225.36|2207.56|2234.86|2217.06|2236.6|2218.8|2225.35|2207.55|559
1648612500000|2022-03-30 03:55:00|2234.65|2216.85|2234.93|2217.13|2236.84|2219.04|2233.4|2215.6|465
1648612800000|2022-03-30 04:00:00|2234.88|2217.08|2234.16|2216.36|2236.7|2218.9|2232.41|2214.61|570
1648613100000|2022-03-30 04:05:00|2234.14|2216.34|2236.3|2218.5|2240.8|2223|2233.99|2216.19|508
1648613400000|2022-03-30 04:10:00|2236.08|2218.28|2235.8|2218|2239.11|2221.31|2235.53|2217.73|556
1648613700000|2022-03-30 04:15:00|2235.87|2218.07|2234.31|2216.51|2237.3|2219.5|2234.15|2216.35|505
1648614000000|2022-03-30 04:20:00|2234.4|2216.6|2226.84|2209.04|2234.4|2216.6|2226.75|2208.95|449
1648614300000|2022-03-30 04:25:00|2227.1|2209.3|2226.99|2209.19|2228.4|2210.6|2225.4|2207.6|471
1648614600000|2022-03-30 04:30:00|2227.09|2209.29|2221.35|2203.55|2227.35|2209.55|2219.36|2201.56|430
1648614900000|2022-03-30 04:35:00|2221.36|2203.56|2219.34|2201.54|2224.3|2206.5|2218.28|2200.48|428
1648615200000|2022-03-30 04:40:00|2219.35|2201.55|2215.43|2197.63|2220.15|2202.35|2215.2|2197.4|455
1648615500000|2022-03-30 04:45:00|2215.4|2197.6|2219.3|2201.5|2220.1|2202.3|2215.4|2197.6|577
1648615800000|2022-03-30 04:50:00|2219.19|2201.39|2222.88|2205.08|2223.38|2205.58|2219|2201.2|638
1648616100000|2022-03-30 04:55:00|2223.28|2205.48|2224|2206.2|2224.33|2206.53|2221.1|2203.3|529
1648616400000|2022-03-30 05:00:00|2224.3|2206.5|2220.35|2202.55|2224.33|2206.53|2219.15|2201.35|586
1648616700000|2022-03-30 05:05:00|2220.37|2202.57|2228.6|2210.8|2229.17|2211.37|2220.37|2202.57|658
1648617000000|2022-03-30 05:10:00|2228.66|2210.86|2229.15|2211.35|2231.9|2214.1|2227.4|2209.6|593
1648617300000|2022-03-30 05:15:00|2229.08|2211.28|2229.05|2211.25|2233.8|2216|2228.11|2210.31|604
1648617600000|2022-03-30 05:20:00|2229.04|2211.24|2234.51|2216.71|2235.3|2217.5|2229|2211.2|584
1648617900000|2022-03-30 05:25:00|2234.6|2216.8|2240.45|2222.65|2241.5|2223.7|2234.51|2216.71|663
1648618200000|2022-03-30 05:30:00|2240.54|2222.74|2239.78|2221.98|2242.6|2224.8|2239.05|2221.25|659
1648618500000|2022-03-30 05:35:00|2239.98|2222.18|2239|2221.2|2240.13|2222.33|2234.26|2216.46|654
1648618800000|2022-03-30 05:40:00|2239.15|2221.35|2238.9|2221.1|2239.97|2222.17|2233.98|2216.18|672
1648619100000|2022-03-30 05:45:00|2238.84|2221.04|2239.29|2221.49|2239.96|2222.16|2236.5|2218.7|677
1648619400000|2022-03-30 05:50:00|2239.32|2221.52|2244.07|2226.27|2245.45|2227.65|2237.25|2219.45|567
1648619700000|2022-03-30 05:55:00|2244.01|2226.21|2252.5|2234.7|2252.85|2235.05|2243.9|2226.1|472
1648620000000|2022-03-30 06:00:00|2252.55|2234.75|2250.55|2232.75|2252.55|2234.75|2243.56|2225.76|669
1648620300000|2022-03-30 06:05:00|2250.1|2232.3|2254.7|2236.9|2254.75|2236.95|2249.37|2231.57|353
1648620600000|2022-03-30 06:10:00|2254.4|2236.6|2251.6|2233.8|2254.65|2236.85|2250.3|2232.5|607
1648620900000|2022-03-30 06:15:00|2251.5|2233.7|2252.21|2234.41|2254.6|2236.8|2248.65|2230.85|620
1648621200000|2022-03-30 06:20:00|2252.3|2234.5|2257.35|2239.55|2257.35|2239.55|2251.86|2234.06|478
1648621500000|2022-03-30 06:25:00|2257.3|2239.5|2257.4|2239.6|2257.5|2239.7|2254.09|2236.29|362
1648621800000|2022-03-30 06:30:00|2257.45|2239.65|2252.16|2234.36|2257.8|2240|2250.93|2233.13|560
1648622100000|2022-03-30 06:35:00|2252.13|2234.33|2245.92|2228.12|2252.27|2234.47|2241.94|2224.14|565
1648622400000|2022-03-30 06:40:00|2245.99|2228.19|2243.1|2225.3|2245.99|2228.19|2242.03|2224.23|500
1648622700000|2022-03-30 06:45:00|2243.27|2225.47|2242.34|2224.54|2244.21|2226.41|2241.15|2223.35|434
1648623000000|2022-03-30 06:50:00|2242.4|2224.6|2250.7|2232.9|2251.08|2233.28|2242|2224.2|581
1648623300000|2022-03-30 06:55:00|2250.65|2232.85|2245.4|2227.6|2250.65|2232.85|2243.79|2225.99|586
1648623600000|2022-03-30 07:00:00|2245.2|2227.4|2242.05|2224.25|2247.1|2229.3|2238.4|2220.6|599
1648623900000|2022-03-30 07:05:00|2242.2|2224.4|2247.15|2229.35|2247.4|2229.6|2240.51|2222.71|614
1648624200000|2022-03-30 07:10:00|2247.55|2229.75|2248.05|2230.25|2252.45|2234.65|2247.25|2229.45|542
1648624500000|2022-03-30 07:15:00|2248.11|2230.31|2241.15|2223.35|2250.49|2232.69|2240.72|2222.92|617
1648624800000|2022-03-30 07:20:00|2240.95|2223.15|2247.53|2229.73|2247.7|2229.9|2239.41|2221.61|586
1648625100000|2022-03-30 07:25:00|2247.65|2229.85|2246.6|2228.8|2248.55|2230.75|2244.65|2226.85|607
1648625400000|2022-03-30 07:30:00|2246.59|2228.79|2247.26|2229.46|2249.25|2231.45|2245.4|2227.6|535
1648625700000|2022-03-30 07:35:00|2247.23|2229.43|2242.58|2224.78|2249.95|2232.15|2242.58|2224.78|490
1648626000000|2022-03-30 07:40:00|2242.95|2225.15|2240.62|2222.82|2246.09|2228.29|2239.2|2221.4|449
1648626300000|2022-03-30 07:45:00|2240.69|2222.89|2244.5|2226.7|2244.85|2227.05|2239.87|2222.07|553
1648626600000|2022-03-30 07:50:00|2244.4|2226.6|2250.65|2232.85|2250.65|2232.85|2242.76|2224.96|514
1648626900000|2022-03-30 07:55:00|2250.34|2232.54|2247.08|2229.28|2251.4|2233.6|2245.9|2228.1|556
1648627200000|2022-03-30 08:00:00|2247.05|2229.25|2240.03|2222.23|2248.13|2230.33|2237.1|2219.3|655
1648627500000|2022-03-30 08:05:00|2239.63|2221.83|2231.94|2214.14|2240.03|2222.23|2226.7|2208.9|610
1648627800000|2022-03-30 08:10:00|2231.9|2214.1|2231.35|2213.55|2233|2215.2|2226.8|2209|579
1648628100000|2022-03-30 08:15:00|2231.4|2213.6|2234.31|2216.51|2237.69|2219.89|2230.53|2212.73|465
1648628400000|2022-03-30 08:20:00|2234.4|2216.6|2231.9|2214.1|2236.96|2219.16|2231.8|2214|570
1648628700000|2022-03-30 08:25:00|2232.3|2214.5|2232.6|2214.8|2233.35|2215.55|2228.08|2210.28|710
1648629000000|2022-03-30 08:30:00|2232.77|2214.97|2232.35|2214.55|2234.4|2216.6|2223.4|2205.6|780
1648629300000|2022-03-30 08:35:00|2232.6|2214.8|2239.18|2221.38|2241.14|2223.34|2232.43|2214.63|524
1648629600000|2022-03-30 08:40:00|2239.27|2221.47|2240.99|2223.19|2242.75|2224.95|2237.45|2219.65|367
1648629900000|2022-03-30 08:45:00|2241|2223.2|2240.13|2222.33|2242.8|2225|2239.15|2221.35|363
1648630200000|2022-03-30 08:50:00|2240.1|2222.3|2240.74|2222.94|2242.8|2225|2239.69|2221.89|529
1648630500000|2022-03-30 08:55:00|2240.69|2222.89|2241.69|2223.89|2243.7|2225.9|2239.91|2222.11|289
1648630800000|2022-03-30 09:00:00|2241.65|2223.85|2236.77|2218.97|2242.74|2224.94|2233.06|2215.26|550
1648631100000|2022-03-30 09:05:00|2236.59|2218.79|2235.98|2218.18|2237.83|2220.03|2233.9|2216.1|500
1648631400000|2022-03-30 09:10:00|2235.9|2218.1|2236.84|2219.04|2237.79|2219.99|2233.25|2215.45|609
1648631700000|2022-03-30 09:15:00|2236.85|2219.05|2232.31|2214.51|2238.8|2221|2230.3|2212.5|567
1648632000000|2022-03-30 09:20:00|2232.38|2214.58|2237.72|2219.92|2241.4|2223.6|2232.29|2214.49|611
1648632300000|2022-03-30 09:25:00|2237.67|2219.87|2236.9|2219.1|2238|2220.2|2232.82|2215.02|533
1648632600000|2022-03-30 09:30:00|2237.01|2219.21|2235.69|2217.89|2239.2|2221.4|2231.79|2213.99|419
1648632900000|2022-03-30 09:35:00|2235.84|2218.04|2238.53|2220.73|2238.77|2220.97|2230.92|2213.12|711
1648633200000|2022-03-30 09:40:00|2238.45|2220.65|2237.82|2220.02|2239.2|2221.4|2233.9|2216.1|691
1648633500000|2022-03-30 09:45:00|2238.01|2220.21|2238.8|2221|2239.85|2222.05|2235.19|2217.39|600
1648633800000|2022-03-30 09:50:00|2238.75|2220.95|2233.42|2215.62|2244.05|2226.25|2232.93|2215.13|501
1648634100000|2022-03-30 09:55:00|2233.53|2215.73|2238.5|2220.7|2239.4|2221.6|2231.35|2213.55|635
1648634400000|2022-03-30 10:00:00|2238.4|2220.6|2244.43|2226.63|2247|2229.2|2235.07|2217.27|709
1648634700000|2022-03-30 10:05:00|2244.33|2226.53|2238.77|2220.97|2244.95|2227.15|2238.6|2220.8|661
1648635000000|2022-03-30 10:10:00|2238.83|2221.03|2236.67|2218.87|2241.4|2223.6|2234.69|2216.89|664
1648635300000|2022-03-30 10:15:00|2236.68|2218.88|2239.04|2221.24|2240.4|2222.6|2234.76|2216.96|658
1648635600000|2022-03-30 10:20:00|2239.09|2221.29|2238.02|2220.22|2240.95|2223.15|2235.8|2218|520
1648635900000|2022-03-30 10:25:00|2238.07|2220.27|2236.66|2218.86|2239.4|2221.6|2234.78|2216.98|627
1648636200000|2022-03-30 10:30:00|2236.76|2218.96|2236.71|2218.91|2237.17|2219.37|2231.19|2213.39|472
1648636500000|2022-03-30 10:35:00|2236.65|2218.85|2240.81|2223.01|2240.9|2223.1|2235.62|2217.82|468
1648636800000|2022-03-30 10:40:00|2240.89|2223.09|2241.04|2223.24|2244|2226.2|2238.77|2220.97|556
1648637100000|2022-03-30 10:45:00|2241.1|2223.3|2243|2225.2|2243.79|2225.99|2240.59|2222.79|653
1648637400000|2022-03-30 10:50:00|2242.73|2224.93|2246.4|2228.6|2246.9|2229.1|2241.5|2223.7|620
1648637700000|2022-03-30 10:55:00|2245.9|2228.1|2243.88|2226.08|2246.4|2228.6|2241.15|2223.35|548
1648638000000|2022-03-30 11:00:00|2244.08|2226.28|2245.5|2227.7|2246.75|2228.95|2240.95|2223.15|511
1648638300000|2022-03-30 11:05:00|2245.45|2227.65|2246.4|2228.6|2246.85|2229.05|2244|2226.2|445
1648638600000|2022-03-30 11:10:00|2246.9|2229.1|2238.17|2220.37|2251.4|2233.6|2235.11|2217.31|484
1648638900000|2022-03-30 11:15:00|2237.95|2220.15|2243.3|2225.5|2251.9|2234.1|2228.11|2210.31|836
1648639200000|2022-03-30 11:20:00|2243.36|2225.56|2248.68|2230.88|2249.14|2231.34|2243.35|2225.55|786
1648639500000|2022-03-30 11:25:00|2248.69|2230.89|2250|2232.2|2250.8|2233|2247.66|2229.86|739
1648639800000|2022-03-30 11:30:00|2249.5|2231.7|2250.97|2233.17|2256.75|2238.95|2249.5|2231.7|678
1648640100000|2022-03-30 11:35:00|2250.9|2233.1|2245.78|2227.98|2252.18|2234.38|2244.65|2226.85|839
1648640400000|2022-03-30 11:40:00|2245.89|2228.09|2241.38|2223.58|2247.25|2229.45|2241.3|2223.5|678
1648640700000|2022-03-30 11:45:00|2241.4|2223.6|2239.3|2221.5|2242.6|2224.8|2235.75|2217.95|614
1648641000000|2022-03-30 11:50:00|2239.27|2221.47|2242.21|2224.41|2244.7|2226.9|2236.37|2218.57|600
1648641300000|2022-03-30 11:55:00|2242.16|2224.36|2240.5|2222.7|2243.75|2225.95|2239.87|2222.07|484
1648641600000|2022-03-30 12:00:00|2240.39|2222.59|2236.93|2219.13|2242.32|2224.52|2235.55|2217.75|660
1648641900000|2022-03-30 12:05:00|2236.91|2219.11|2233.9|2216.1|2237.97|2220.17|2233.05|2215.25|519
1648642200000|2022-03-30 12:10:00|2234.05|2216.25|2233.7|2215.9|2238.4|2220.6|2228.35|2210.55|455
1648642500000|2022-03-30 12:15:00|2233.69|2215.89|2233.12|2215.32|2238.5|2220.7|2230.07|2212.27|743
1648642800000|2022-03-30 12:20:00|2233.13|2215.33|2237.8|2220|2237.83|2220.03|2230.9|2213.1|634
1648643100000|2022-03-30 12:25:00|2237.78|2219.98|2231.31|2213.51|2239.45|2221.65|2230.96|2213.16|581
1648643400000|2022-03-30 12:30:00|2231.34|2213.54|2235.93|2218.13|2240.13|2222.33|2231.34|2213.54|642
1648643700000|2022-03-30 12:35:00|2236.14|2218.34|2242.07|2224.27|2242.4|2224.6|2233.77|2215.97|635
1648644000000|2022-03-30 12:40:00|2242|2224.2|2240.66|2222.86|2243.1|2225.3|2239.72|2221.92|663
1648644300000|2022-03-30 12:45:00|2240.67|2222.87|2240.73|2222.93|2243.2|2225.4|2235.78|2217.98|698
1648644600000|2022-03-30 12:50:00|2240.74|2222.94|2245.89|2228.09|2247.4|2229.6|2240.67|2222.87|583
1648644900000|2022-03-30 12:55:00|2245.91|2228.11|2243.65|2225.85|2246.65|2228.85|2242.64|2224.84|469
1648645200000|2022-03-30 13:00:00|2243.7|2225.9|2238.27|2220.47|2245.65|2227.85|2237.76|2219.96|471
1648645500000|2022-03-30 13:05:00|2238.3|2220.5|2231.38|2213.58|2238.41|2220.61|2230.82|2213.02|565
1648645800000|2022-03-30 13:10:00|2231.4|2213.6|2228.93|2211.13|2235.07|2217.27|2221.4|2203.6|719
1648646100000|2022-03-30 13:15:00|2228.84|2211.04|2219.4|2201.6|2230.1|2212.3|2218.51|2200.71|676
1648646400000|2022-03-30 13:20:00|2219.66|2201.86|2220.4|2202.6|2224.16|2206.36|2217.1|2199.3|674
1648646700000|2022-03-30 13:25:00|2220.75|2202.95|2225.99|2208.19|2228.6|2210.8|2220.65|2202.85|607
1648647000000|2022-03-30 13:30:00|2226.61|2208.81|2222.35|2204.55|2227.65|2209.85|2219.14|2201.34|633
1648647300000|2022-03-30 13:35:00|2222.8|2205|2204.79|2186.99|2222.9|2205.1|2197.4|2179.6|822
1648647600000|2022-03-30 13:40:00|2204.95|2187.15|2207.2|2189.4|2208.4|2190.6|2197.94|2180.14|718
1648647900000|2022-03-30 13:45:00|2206.95|2189.15|2215.02|2197.22|2216.95|2199.15|2197.32|2179.52|772
1648648200000|2022-03-30 13:50:00|2215.13|2197.33|2208.26|2190.46|2216.29|2198.49|2202.19|2184.39|793
1648648500000|2022-03-30 13:55:00|2208.04|2190.24|2207.79|2189.99|2209.07|2191.27|2202.59|2184.79|882
1648648800000|2022-03-30 14:00:00|2207.52|2189.72|2201.05|2183.25|2208.91|2191.11|2195.25|2177.45|717
1648649100000|2022-03-30 14:05:00|2200.98|2183.18|2199.8|2182|2204.75|2186.95|2194.47|2176.67|819
1648649400000|2022-03-30 14:10:00|2200.2|2182.4|2212.02|2194.22|2213.25|2195.45|2200.2|2182.4|685
1648649700000|2022-03-30 14:15:00|2212.04|2194.24|2219.2|2201.4|2219.2|2201.4|2210.63|2192.83|555
1648650000000|2022-03-30 14:20:00|2219.15|2201.35|2218.31|2200.51|2220.4|2202.6|2215.4|2197.6|644
1648650300000|2022-03-30 14:25:00|2218.49|2200.69|2216.61|2198.81|2220.4|2202.6|2214.44|2196.64|644
1648650600000|2022-03-30 14:30:00|2216.71|2198.91|2215.98|2198.18|2219.65|2201.85|2209.4|2191.6|781
1648650900000|2022-03-30 14:35:00|2215.78|2197.98|2221.5|2203.7|2221.85|2204.05|2213.86|2196.06|614
1648651200000|2022-03-30 14:40:00|2221.4|2203.6|2222.5|2204.7|2223.4|2205.6|2217.84|2200.04|532
1648651500000|2022-03-30 14:45:00|2222.4|2204.6|2226.5|2208.7|2226.55|2208.75|2221.44|2203.64|456
1648651800000|2022-03-30 14:50:00|2226.31|2208.51|2225.81|2208.01|2226.75|2208.95|2223.4|2205.6|617
1648652100000|2022-03-30 14:55:00|2225.66|2207.86|2218|2200.2|2225.66|2207.86|2216.5|2198.7|703
1648652400000|2022-03-30 15:00:00|2218.14|2200.34|2214.11|2196.31|2224.2|2206.4|2210.4|2192.6|781
1648652700000|2022-03-30 15:05:00|2214.25|2196.45|2209.6|2191.8|2215.4|2197.6|2206.85|2189.05|543
1648653000000|2022-03-30 15:10:00|2209.49|2191.69|2208.8|2191|2212.6|2194.8|2206.2|2188.4|569
1648653300000|2022-03-30 15:15:00|2208.83|2191.03|2210.7|2192.9|2213.45|2195.65|2208.4|2190.6|536
1648653600000|2022-03-30 15:20:00|2210.62|2192.82|2212.4|2194.6|2214.51|2196.71|2207.4|2189.6|573
1648653900000|2022-03-30 15:25:00|2212.49|2194.69|2202.4|2184.6|2212.62|2194.82|2197.2|2179.4|668
1648654200000|2022-03-30 15:30:00|2202.7|2184.9|2201.2|2183.4|2204.33|2186.53|2196.52|2178.72|547
1648654500000|2022-03-30 15:35:00|2201.25|2183.45|2206.35|2188.55|2208.35|2190.55|2200.52|2182.72|392
1648654800000|2022-03-30 15:40:00|2206.4|2188.6|2209.55|2191.75|2210.75|2192.95|2203.83|2186.03|606
1648655100000|2022-03-30 15:45:00|2209.48|2191.68|2219.49|2201.69|2219.6|2201.8|2206.58|2188.78|435
1648655400000|2022-03-30 15:50:00|2219.4|2201.6|2222.4|2204.6|2222.8|2205|2217.13|2199.33|395
1648655700000|2022-03-30 15:55:00|2222.35|2204.55|2220.65|2202.85|2224.8|2207|2220.4|2202.6|511
1648656000000|2022-03-30 16:00:00|2220.4|2202.6|2220.31|2202.51|2224.9|2207.1|2216.4|2198.6|470
1648656300000|2022-03-30 16:05:00|2220.23|2202.43|2215.4|2197.6|2221.7|2203.9|2213.53|2195.73|447
1648656600000|2022-03-30 16:10:00|2215.14|2197.34|2225.39|2207.59|2225.98|2208.18|2213.4|2195.6|521
1648656900000|2022-03-30 16:15:00|2225.25|2207.45|2235.4|2217.6|2236.8|2219|2225.25|2207.45|329
1648657200000|2022-03-30 16:20:00|2236.05|2218.25|2239.52|2221.72|2240.4|2222.6|2235.3|2217.5|330
1648657500000|2022-03-30 16:25:00|2239.4|2221.6|2237.57|2219.77|2241.4|2223.6|2232.56|2214.76|454
1648657800000|2022-03-30 16:30:00|2237.55|2219.75|2238.4|2220.6|2239.05|2221.25|2230.2|2212.4|639
1648658100000|2022-03-30 16:35:00|2238.6|2220.8|2243.74|2225.94|2247.8|2230|2237.58|2219.78|572
1648658400000|2022-03-30 16:40:00|2243.69|2225.89|2257.98|2240.18|2259|2241.2|2243.5|2225.7|632
1648658700000|2022-03-30 16:45:00|2258.03|2240.23|2259.06|2241.26|2264.17|2246.37|2251.89|2234.09|687
1648659000000|2022-03-30 16:50:00|2259.04|2241.24|2255.23|2237.43|2262.74|2244.94|2254.17|2236.37|711
1648659300000|2022-03-30 16:55:00|2255.25|2237.45|2250.7|2232.9|2256.35|2238.55|2247.9|2230.1|549
1648659600000|2022-03-30 17:00:00|2250.65|2232.85|2263.7|2245.9|2266.82|2249.02|2250.65|2232.85|540
1648659900000|2022-03-30 17:05:00|2263.75|2245.95|2265.75|2247.95|2266.35|2248.55|2259.6|2241.8|474
1648660200000|2022-03-30 17:10:00|2265.8|2248|2272.74|2254.94|2275.65|2257.85|2264.9|2247.1|637
1648660500000|2022-03-30 17:15:00|2272.92|2255.12|2264.05|2246.25|2273.83|2256.03|2259.6|2241.8|679
1648660800000|2022-03-30 17:20:00|2264.11|2246.31|2269.35|2251.55|2269.8|2252|2262.55|2244.75|576
1648661100000|2022-03-30 17:25:00|2269.3|2251.5|2267.4|2249.6|2270.4|2252.6|2266.11|2248.31|637
1648661400000|2022-03-30 17:30:00|2266.61|2248.81|2275.15|2257.35|2275.65|2257.85|2266.55|2248.75|726
1648661700000|2022-03-30 17:35:00|2275.16|2257.36|2294.6|2276.8|2299.43|2281.63|2274.4|2256.6|815
1648662000000|2022-03-30 17:40:00|2294.4|2276.6|2295.05|2277.25|2300.1|2282.3|2286.4|2268.6|833
1648662300000|2022-03-30 17:45:00|2294.55|2276.75|2300.65|2282.85|2301.17|2283.37|2292.7|2274.9|598
1648662600000|2022-03-30 17:50:00|2300.55|2282.75|2298.75|2280.95|2303.1|2285.3|2297.2|2279.4|568
1648662900000|2022-03-30 17:55:00|2298.85|2281.05|2301.2|2283.4|2307.59|2289.79|2298.45|2280.65|534
1648663200000|2022-03-30 18:00:00|2301.17|2283.37|2308.27|2290.47|2308.3|2290.5|2300.81|2283.01|535
1648663500000|2022-03-30 18:05:00|2308.22|2290.42|2305|2287.2|2308.22|2290.42|2303|2285.2|451
1648663800000|2022-03-30 18:10:00|2305.16|2287.36|2306.85|2289.05|2307.65|2289.85|2302.05|2284.25|477
1648664100000|2022-03-30 18:15:00|2307.35|2289.55|2302.49|2284.69|2307.35|2289.55|2292|2274.2|769
1648664400000|2022-03-30 18:20:00|2302.69|2284.89|2298.9|2281.1|2302.78|2284.98|2294.27|2276.47|676
1648664700000|2022-03-30 18:25:00|2298.75|2280.95|2297.55|2279.75|2301.16|2283.36|2297.2|2279.4|544
1648665000000|2022-03-30 18:30:00|2298.05|2280.25|2297.95|2280.15|2302.5|2284.7|2296.95|2279.15|505
1648665300000|2022-03-30 18:35:00|2298.27|2280.47|2292.4|2274.6|2300.25|2282.45|2292.17|2274.37|394
1648665600000|2022-03-30 18:40:00|2292.63|2274.83|2288.4|2270.6|2295.34|2277.54|2286.4|2268.6|340
1648665900000|2022-03-30 18:45:00|2288.75|2270.95|2288.05|2270.25|2289.27|2271.47|2283.35|2265.55|386
1648666200000|2022-03-30 18:50:00|2287.55|2269.75|2292.4|2274.6|2293.4|2275.6|2287.4|2269.6|422
1648666500000|2022-03-30 18:55:00|2292.23|2274.43|2268.45|2250.65|2296.9|2279.1|2266.9|2249.1|523
1648666800000|2022-03-30 19:00:00|2268.34|2250.54|2254.95|2237.15|2269.5|2251.7|2251.43|2233.63|637
1648667100000|2022-03-30 19:05:00|2254.85|2237.05|2262.01|2244.21|2262.4|2244.6|2253.4|2235.6|771
1648667400000|2022-03-30 19:10:00|2262.1|2244.3|2273.39|2255.59|2274.38|2256.58|2261.4|2243.6|564
1648667700000|2022-03-30 19:15:00|2273.49|2255.69|2264.02|2246.22|2275.35|2257.55|2258.6|2240.8|582
1648668000000|2022-03-30 19:20:00|2264.1|2246.3|2253.37|2235.57|2264.1|2246.3|2249.1|2231.3|555
1648668300000|2022-03-30 19:25:00|2253.24|2235.44|2253.45|2235.65|2253.45|2235.65|2248|2230.2|415
1648668600000|2022-03-30 19:30:00|2253.1|2235.3|2250.34|2232.54|2260.4|2242.6|2249.3|2231.5|562
1648668900000|2022-03-30 19:35:00|2250.25|2232.45|2233.29|2215.49|2255.21|2237.41|2233.1|2215.3|651
1648669200000|2022-03-30 19:40:00|2233.1|2215.3|2238.45|2220.65|2238.9|2221.1|2224.6|2206.8|487
1648669500000|2022-03-30 19:45:00|2238.53|2220.73|2232.55|2214.75|2241.95|2224.15|2229.75|2211.95|762
1648669800000|2022-03-30 19:50:00|2232.4|2214.6|2229.11|2211.31|2232.4|2214.6|2220.45|2202.65|729
1648670100000|2022-03-30 19:55:00|2229.36|2211.56|2236.15|2218.35|2237.6|2219.8|2229.36|2211.56|739
1648670400000|2022-03-30 20:00:00|2236.43|2218.63|2241.4|2223.6|2242.49|2224.69|2226.95|2209.15|706
1648670700000|2022-03-30 20:05:00|2241.55|2223.75|2240.48|2222.68|2242.59|2224.79|2234.55|2216.75|448
1648671000000|2022-03-30 20:10:00|2240.47|2222.67|2240.45|2222.65|2243.4|2225.6|2234.08|2216.28|414
1648671300000|2022-03-30 20:15:00|2240.6|2222.8|2240.66|2222.86|2243.3|2225.5|2236.1|2218.3|489
1648671600000|2022-03-30 20:20:00|2240.65|2222.85|2242.25|2224.45|2244.45|2226.65|2240.33|2222.53|359
1648671900000|2022-03-30 20:25:00|2242.2|2224.4|2244.5|2226.7|2244.5|2226.7|2239.36|2221.56|500
1648672200000|2022-03-30 20:30:00|2244.4|2226.6|2245|2227.2|2245.65|2227.85|2240.31|2222.51|510
1648672500000|2022-03-30 20:35:00|2244.82|2227.02|2247.67|2229.87|2248.65|2230.85|2244.4|2226.6|319
1648672800000|2022-03-30 20:40:00|2247.65|2229.85|2251.9|2234.1|2252.65|2234.85|2247.4|2229.6|424
1648673100000|2022-03-30 20:45:00|2251.85|2234.05|2260.45|2242.65|2260.7|2242.9|2251.05|2233.25|555
1648673400000|2022-03-30 20:50:00|2260.25|2242.45|2260.26|2242.46|2261.85|2244.05|2258.15|2240.35|477
1648673700000|2022-03-30 20:55:00|2260.48|2242.68|2262.53|2244.73|2262.55|2244.75|2259.6|2241.8|514
1648674000000|2022-03-30 21:00:00|2262.45|2244.65|2257.77|2239.97|2263.49|2245.69|2256.39|2238.59|662
1648674300000|2022-03-30 21:05:00|2257.71|2239.91|2260.55|2242.75|2260.55|2242.75|2249.6|2231.8|614
1648674600000|2022-03-30 21:10:00|2260.65|2242.85|2263.87|2246.07|2264.69|2246.89|2259.4|2241.6|520
1648674900000|2022-03-30 21:15:00|2263.8|2246|2266.86|2249.06|2267.7|2249.9|2262.76|2244.96|449
1648675200000|2022-03-30 21:20:00|2267.39|2249.59|2268.17|2250.37|2270.5|2252.7|2267.39|2249.59|263
1648675500000|2022-03-30 21:25:00|2268.24|2250.44|2271.73|2253.93|2272.55|2254.75|2268.17|2250.37|372
1648675800000|2022-03-30 21:30:00|2271.63|2253.83|2271|2253.2|2272.4|2254.6|2270.95|2253.15|351
1648676100000|2022-03-30 21:35:00|2271.09|2253.29|2259.18|2241.38|2271.14|2253.34|2258.4|2240.6|467
1648676400000|2022-03-30 21:40:00|2259.21|2241.41|2255.87|2238.07|2259.26|2241.46|2241.85|2224.05|662
1648676700000|2022-03-30 21:45:00|2255.86|2238.06|2243.45|2225.65|2255.91|2238.11|2240.7|2222.9|624
1648677000000|2022-03-30 21:50:00|2243.5|2225.7|2247.5|2229.7|2254.01|2236.21|2243.01|2225.21|502
1648677300000|2022-03-30 21:55:00|2247.46|2229.66|2251.51|2233.71|2252.65|2234.85|2247.46|2229.66|595
1648677600000|2022-03-30 22:00:00|2251.4|2233.6|2259.5|2241.7|2260.4|2242.6|2246.4|2228.6|549
1648677900000|2022-03-30 22:05:00|2259.52|2241.72|2256.71|2238.91|2261.62|2243.82|2253.4|2235.6|433
1648678200000|2022-03-30 22:10:00|2256.89|2239.09|2248.9|2231.1|2258.42|2240.62|2244.4|2226.6|421
1648678500000|2022-03-30 22:15:00|2248.88|2231.08|2253.65|2235.85|2256.4|2238.6|2243.4|2225.6|535
1648678800000|2022-03-30 22:20:00|2253.52|2235.72|2249.9|2232.1|2255.95|2238.15|2244.4|2226.6|655
1648679100000|2022-03-30 22:25:00|2249.79|2231.99|2257.25|2239.45|2257.69|2239.89|2249.5|2231.7|309
1648679400000|2022-03-30 22:30:00|2257.22|2239.42|2268.4|2250.6|2269.4|2251.6|2256.51|2238.71|420
1648679700000|2022-03-30 22:35:00|2268.35|2250.55|2265.4|2247.6|2268.35|2250.55|2264.75|2246.95|361
1648680000000|2022-03-30 22:40:00|2265.31|2247.51|2263.17|2245.37|2265.31|2247.51|2261.4|2243.6|363
1648680300000|2022-03-30 22:45:00|2263.2|2245.4|2266.66|2248.86|2267.4|2249.6|2261.4|2243.6|438
1648680600000|2022-03-30 22:50:00|2266.72|2248.92|2261.55|2243.75|2266.73|2248.93|2252.3|2234.5|570
1648680900000|2022-03-30 22:55:00|2261.6|2243.8|2266.44|2248.64|2266.76|2248.96|2260.13|2242.33|360
1648681200000|2022-03-30 23:00:00|2266.4|2248.6|2267.3|2249.5|2268.71|2250.91|2264.27|2246.47|457
1648681500000|2022-03-30 23:05:00|2267.45|2249.65|2257.05|2239.25|2268.72|2250.92|2257.05|2239.25|467
1648681800000|2022-03-30 23:10:00|2257.1|2239.3|2255.91|2238.11|2259.4|2241.6|2255.78|2237.98|299
1648682100000|2022-03-30 23:15:00|2255.83|2238.03|2256.14|2238.34|2259.06|2241.26|2255.4|2237.6|425
1648682400000|2022-03-30 23:20:00|2256.25|2238.45|2260.15|2242.35|2260.27|2242.47|2253.52|2235.72|620
1648682700000|2022-03-30 23:25:00|2259.9|2242.1|2260.4|2242.6|2261.27|2243.47|2259.4|2241.6|313
1648683000000|2022-03-30 23:30:00|2260.32|2242.52|2261.77|2243.97|2262.68|2244.88|2257.4|2239.6|299
1648683300000|2022-03-30 23:35:00|2261.72|2243.92|2260.55|2242.75|2263.64|2245.84|2257.4|2239.6|335
1648683600000|2022-03-30 23:40:00|2260.5|2242.7|2261.4|2243.6|2263.3|2245.5|2260.4|2242.6|124
1648683900000|2022-03-30 23:45:00|2261.31|2243.51|2265.4|2247.6|2266.36|2248.56|2261.31|2243.51|161
1648684200000|2022-03-30 23:50:00|2265.38|2247.58|2260.4|2242.6|2265.38|2247.58|2260.4|2242.6|272
1648684500000|2022-03-30 23:55:00|2260.65|2242.85|2254.4|2236.6|2262.07|2244.27|2246.9|2229.1|383
1648684800000|2022-03-31 00:00:00|2254.1|2236.3|2246.5|2228.7|2254.4|2236.6|2244.4|2226.6|484
1648685100000|2022-03-31 00:05:00|2246.8|2229|2249.38|2231.58|2249.38|2231.58|2243.15|2225.35|449
1648685400000|2022-03-31 00:10:00|2249.33|2231.53|2264.62|2246.82|2267.65|2249.85|2249.33|2231.53|451
1648685700000|2022-03-31 00:15:00|2264.45|2246.65|2262.3|2244.5|2265.55|2247.75|2258.4|2240.6|437
1648686000000|2022-03-31 00:20:00|2262.49|2244.69|2262.45|2244.65|2264.4|2246.6|2262.23|2244.43|342
1648686300000|2022-03-31 00:25:00|2262.4|2244.6|2266.29|2248.49|2266.4|2248.6|2261.9|2244.1|295
1648686600000|2022-03-31 00:30:00|2266.24|2248.44|2281.7|2263.9|2283.4|2265.6|2265.96|2248.16|453
1648686900000|2022-03-31 00:35:00|2281.66|2263.86|2276.9|2259.1|2284.85|2267.05|2274.35|2256.55|637
1648687200000|2022-03-31 00:40:00|2277.16|2259.36|2277.5|2259.7|2278.8|2261|2274.45|2256.65|415
1648687500000|2022-03-31 00:45:00|2277.6|2259.8|2280.43|2262.63|2285.71|2267.91|2276.13|2258.33|449
1648687800000|2022-03-31 00:50:00|2280.54|2262.74|2272.46|2254.66|2281.67|2263.87|2271.57|2253.77|517
1648688100000|2022-03-31 00:55:00|2272.59|2254.79|2265.3|2247.5|2272.76|2254.96|2263.7|2245.9|539
1648688400000|2022-03-31 01:00:00|2265.01|2247.21|2263.47|2245.67|2266.91|2249.11|2262.78|2244.98|424
1648688700000|2022-03-31 01:05:00|2263.55|2245.75|2268.43|2250.63|2269.93|2252.13|2263.47|2245.67|412
1648689000000|2022-03-31 01:10:00|2268.39|2250.59|2273.2|2255.4|2273.5|2255.7|2267.56|2249.76|325
1648689300000|2022-03-31 01:15:00|2273.25|2255.45|2272.5|2254.7|2273.25|2255.45|2270.4|2252.6|273
1648689600000|2022-03-31 01:20:00|2272.55|2254.75|2277.65|2259.85|2278.4|2260.6|2272.45|2254.65|322
1648689900000|2022-03-31 01:25:00|2277.6|2259.8|2289.35|2271.55|2290.25|2272.45|2276.7|2258.9|387
1648690200000|2022-03-31 01:30:00|2289.38|2271.58|2283.05|2265.25|2291.45|2273.65|2282.77|2264.97|575
1648690500000|2022-03-31 01:35:00|2283.07|2265.27|2279.4|2261.6|2283.3|2265.5|2277.4|2259.6|493
1648690800000|2022-03-31 01:40:00|2279.13|2261.33|2287.4|2269.6|2290.05|2272.25|2277.45|2259.65|464
1648691100000|2022-03-31 01:45:00|2287.37|2269.57|2298.25|2280.45|2301|2283.2|2287.2|2269.4|408
1648691400000|2022-03-31 01:50:00|2297.45|2279.65|2294.31|2276.51|2297.45|2279.65|2292.15|2274.35|531
1648691700000|2022-03-31 01:55:00|2294.15|2276.35|2294.4|2276.6|2295.84|2278.04|2293.85|2276.05|327
1648692000000|2022-03-31 02:00:00|2294.6|2276.8|2292.7|2274.9|2295.9|2278.1|2289.55|2271.75|402
1648692300000|2022-03-31 02:05:00|2292.74|2274.94|2286.4|2268.6|2293.64|2275.84|2285.95|2268.15|223
1648692600000|2022-03-31 02:10:00|2286.25|2268.45|2289|2271.2|2290.82|2273.02|2286.25|2268.45|322
1648692900000|2022-03-31 02:15:00|2288.96|2271.16|2283.3|2265.5|2293.4|2275.6|2282.25|2264.45|343
1648693200000|2022-03-31 02:20:00|2282.35|2264.55|2282.05|2264.25|2284.6|2266.8|2281.9|2264.1|189
1648693500000|2022-03-31 02:25:00|2282.34|2264.54|2279|2261.2|2283.7|2265.9|2278.8|2261|291
1648693800000|2022-03-31 02:30:00|2279.34|2261.54|2273.2|2255.4|2280.3|2262.5|2270.05|2252.25|427
1648694100000|2022-03-31 02:35:00|2273.4|2255.6|2274.05|2256.25|2275.1|2257.3|2269.85|2252.05|258
1648694400000|2022-03-31 02:40:00|2273.9|2256.1|2277|2259.2|2277|2259.2|2273.1|2255.3|347
1648694700000|2022-03-31 02:45:00|2276.9|2259.1|2275.3|2257.5|2279.18|2261.38|2273|2255.2|187
1648695000000|2022-03-31 02:50:00|2275.21|2257.41|2277.32|2259.52|2277.32|2259.52|2272.4|2254.6|491
1648695300000|2022-03-31 02:55:00|2277.13|2259.33|2279.4|2261.6|2279.4|2261.6|2275.9|2258.1|430
1648695600000|2022-03-31 03:00:00|2279.25|2261.45|2271.54|2253.74|2279.31|2261.51|2271.52|2253.72|320
1648695900000|2022-03-31 03:05:00|2271.43|2253.63|2272.14|2254.34|2273.36|2255.56|2265|2247.2|251
1648696200000|2022-03-31 03:10:00|2271.9|2254.1|2278.4|2260.6|2278.65|2260.85|2271.33|2253.53|235
1648696500000|2022-03-31 03:15:00|2278.5|2260.7|2274.59|2256.79|2281.15|2263.35|2274.4|2256.6|360
1648696800000|2022-03-31 03:20:00|2274.86|2257.06|2277.3|2259.5|2279.26|2261.46|2273.96|2256.16|263
1648697100000|2022-03-31 03:25:00|2277.37|2259.57|2278.35|2260.55|2278.92|2261.12|2275.2|2257.4|208
1648697400000|2022-03-31 03:30:00|2278|2260.2|2270.34|2252.54|2278.8|2261|2269.75|2251.95|288
1648697700000|2022-03-31 03:35:00|2270|2252.2|2268.4|2250.6|2271.38|2253.58|2268.4|2250.6|277
1648698000000|2022-03-31 03:40:00|2268.71|2250.91|2272.9|2255.1|2274.4|2256.6|2268.45|2250.65|239
1648698300000|2022-03-31 03:45:00|2273.05|2255.25|2267.1|2249.3|2274.15|2256.35|2266.83|2249.03|164
1648698600000|2022-03-31 03:50:00|2267.15|2249.35|2269.35|2251.55|2270.55|2252.75|2266|2248.2|329
1648698900000|2022-03-31 03:55:00|2269.32|2251.52|2269.61|2251.81|2271.7|2253.9|2266.3|2248.5|392
1648699200000|2022-03-31 04:00:00|2269.73|2251.93|2269.15|2251.35|2275.05|2257.25|2268.65|2250.85|388
1648699500000|2022-03-31 04:05:00|2269.18|2251.38|2276.3|2258.5|2277.8|2260|2267.45|2249.65|334
1648699800000|2022-03-31 04:10:00|2276.4|2258.6|2275.55|2257.75|2277.5|2259.7|2272.5|2254.7|394
1648700100000|2022-03-31 04:15:00|2275.52|2257.72|2272.61|2254.81|2277.79|2259.99|2272|2254.2|545
1648700400000|2022-03-31 04:20:00|2272.55|2254.75|2263.79|2245.99|2273.15|2255.35|2263.45|2245.65|331
1648700700000|2022-03-31 04:25:00|2263.45|2245.65|2263.68|2245.88|2266.85|2249.05|2262.4|2244.6|356
1648701000000|2022-03-31 04:30:00|2263.5|2245.7|2268.51|2250.71|2270.1|2252.3|2263.5|2245.7|262
1648701300000|2022-03-31 04:35:00|2268.46|2250.66|2268.81|2251.01|2273.65|2255.85|2264.5|2246.7|462
1648701600000|2022-03-31 04:40:00|2268.83|2251.03|2265.87|2248.07|2268.83|2251.03|2263.4|2245.6|463
1648701900000|2022-03-31 04:45:00|2265.4|2247.6|2272.24|2254.44|2272.8|2255|2264.3|2246.5|369
1648702200000|2022-03-31 04:50:00|2272.49|2254.69|2270.75|2252.95|2272.69|2254.89|2270.05|2252.25|158
1648702500000|2022-03-31 04:55:00|2270.7|2252.9|2272.45|2254.65|2274.35|2256.55|2270.1|2252.3|186
1648702800000|2022-03-31 05:00:00|2272.62|2254.82|2270.22|2252.42|2273.67|2255.87|2264.65|2246.85|328
1648703100000|2022-03-31 05:05:00|2270.31|2252.51|2279.7|2261.9|2282.37|2264.57|2270.31|2252.51|615
1648703400000|2022-03-31 05:10:00|2279.72|2261.92|2280.37|2262.57|2284.51|2266.71|2277.33|2259.53|642
1648703700000|2022-03-31 05:15:00|2280.25|2262.45|2278.77|2260.97|2283.4|2265.6|2275.49|2257.69|613
1648704000000|2022-03-31 05:20:00|2278.83|2261.03|2288.38|2270.58|2288.45|2270.65|2277.98|2260.18|492
1648704300000|2022-03-31 05:25:00|2288.35|2270.55|2288.4|2270.6|2291.8|2274|2286.32|2268.52|394
1648704600000|2022-03-31 05:30:00|2288.53|2270.73|2290.45|2272.65|2291.04|2273.24|2288.42|2270.62|417
1648704900000|2022-03-31 05:35:00|2290.35|2272.55|2285|2267.2|2291.05|2273.25|2283.89|2266.09|473
1648705200000|2022-03-31 05:40:00|2285.01|2267.21|2292.4|2274.6|2292.4|2274.6|2285|2267.2|250
1648705500000|2022-03-31 05:45:00|2291.9|2274.1|2290.52|2272.72|2292.8|2275|2289.6|2271.8|308
1648705800000|2022-03-31 05:50:00|2290.55|2272.75|2287.97|2270.17|2290.75|2272.95|2287.88|2270.08|230
1648706100000|2022-03-31 05:55:00|2288|2270.2|2287.61|2269.81|2289.11|2271.31|2285.4|2267.6|343
1648706400000|2022-03-31 06:00:00|2287.7|2269.9|2282.27|2264.47|2287.72|2269.92|2282.05|2264.25|472
1648706700000|2022-03-31 06:05:00|2282.29|2264.49|2285.4|2267.6|2285.7|2267.9|2282.15|2264.35|399
1648707000000|2022-03-31 06:10:00|2285.3|2267.5|2286.55|2268.75|2287.7|2269.9|2284.19|2266.39|153
1648707300000|2022-03-31 06:15:00|2286.35|2268.55|2284.47|2266.67|2286.5|2268.7|2282.43|2264.63|434
1648707600000|2022-03-31 06:20:00|2284.72|2266.92|2283.66|2265.86|2284.8|2267|2281.45|2263.65|383
1648707900000|2022-03-31 06:25:00|2283.56|2265.76|2286.49|2268.69|2286.8|2269|2281.47|2263.67|310
1648708200000|2022-03-31 06:30:00|2286.4|2268.6|2288.47|2270.67|2288.95|2271.15|2285.25|2267.45|421
1648708500000|2022-03-31 06:35:00|2288.58|2270.78|2286.52|2268.72|2288.95|2271.15|2284.45|2266.65|414
1648708800000|2022-03-31 06:40:00|2286.54|2268.74|2289.75|2271.95|2290.15|2272.35|2286.54|2268.74|309
1648709100000|2022-03-31 06:45:00|2289.65|2271.85|2290.7|2272.9|2290.95|2273.15|2286.55|2268.75|560
1648709400000|2022-03-31 06:50:00|2290.5|2272.7|2289.21|2271.41|2295.55|2277.75|2289.2|2271.4|556
1648709700000|2022-03-31 06:55:00|2289.29|2271.49|2288.85|2271.05|2290|2272.2|2287.54|2269.74|503
1648710000000|2022-03-31 07:00:00|2288.71|2270.91|2282.02|2264.22|2290.05|2272.25|2281.53|2263.73|415
1648710300000|2022-03-31 07:05:00|2282.04|2264.24|2278|2260.2|2282.8|2265|2277.68|2259.88|538
1648710600000|2022-03-31 07:10:00|2278.06|2260.26|2278.66|2260.86|2280.4|2262.6|2274.1|2256.3|450
1648710900000|2022-03-31 07:15:00|2278.4|2260.6|2281.76|2263.96|2282.87|2265.07|2278.4|2260.6|501
1648711200000|2022-03-31 07:20:00|2281.66|2263.86|2277.99|2260.19|2282.17|2264.37|2277.43|2259.63|337
1648711500000|2022-03-31 07:25:00|2278.2|2260.4|2277.4|2259.6|2278.4|2260.6|2276.05|2258.25|304
1648711800000|2022-03-31 07:30:00|2277.34|2259.54|2277.88|2260.08|2279.27|2261.47|2275.6|2257.8|495
1648712100000|2022-03-31 07:35:00|2277.9|2260.1|2284.15|2266.35|2284.43|2266.63|2277.65|2259.85|467
1648712400000|2022-03-31 07:40:00|2284.13|2266.33|2284.17|2266.37|2285.15|2267.35|2283.7|2265.9|391
1648712700000|2022-03-31 07:45:00|2284.3|2266.5|2286.25|2268.45|2286.35|2268.55|2282.9|2265.1|462
1648713000000|2022-03-31 07:50:00|2286.35|2268.55|2286.83|2269.03|2286.99|2269.19|2283.9|2266.1|466
1648713300000|2022-03-31 07:55:00|2286.59|2268.79|2288.6|2270.8|2291.7|2273.9|2285.45|2267.65|447
1648713600000|2022-03-31 08:00:00|2289.1|2271.3|2296.25|2278.45|2296.5|2278.7|2285.9|2268.1|607
1648713900000|2022-03-31 08:05:00|2295.75|2277.95|2299.9|2282.1|2300.2|2282.4|2295.65|2277.85|560
1648714200000|2022-03-31 08:10:00|2299.95|2282.15|2303.32|2285.52|2310.2|2292.4|2299.9|2282.1|774
1648714500000|2022-03-31 08:15:00|2303.33|2285.53|2300.1|2282.3|2307.5|2289.7|2299.91|2282.11|716
1648714800000|2022-03-31 08:20:00|2300.05|2282.25|2294.55|2276.75|2300.1|2282.3|2292.14|2274.34|652
1648715100000|2022-03-31 08:25:00|2294.4|2276.6|2292.06|2274.26|2295.55|2277.75|2291.54|2273.74|587
1648715400000|2022-03-31 08:30:00|2292.1|2274.3|2292.95|2275.15|2296.01|2278.21|2291.3|2273.5|659
1648715700000|2022-03-31 08:35:00|2293.2|2275.4|2289.69|2271.89|2296.13|2278.33|2289.32|2271.52|522
1648716000000|2022-03-31 08:40:00|2289.39|2271.59|2296.4|2278.6|2296.4|2278.6|2287.05|2269.25|494
1648716300000|2022-03-31 08:45:00|2296.51|2278.71|2304.45|2286.65|2309.22|2291.42|2295.7|2277.9|563
1648716600000|2022-03-31 08:50:00|2304.95|2287.15|2299.4|2281.6|2306.23|2288.43|2299.2|2281.4|398
1648716900000|2022-03-31 08:55:00|2299.34|2281.54|2299.75|2281.95|2302.76|2284.96|2298.15|2280.35|469
1648717200000|2022-03-31 09:00:00|2299.6|2281.8|2295.27|2277.47|2305.07|2287.27|2293.67|2275.87|417
1648717500000|2022-03-31 09:05:00|2295.25|2277.45|2296.4|2278.6|2300.94|2283.14|2295.25|2277.45|350
1648717800000|2022-03-31 09:10:00|2296.9|2279.1|2296.34|2278.54|2298.28|2280.48|2295.9|2278.1|379
1648718100000|2022-03-31 09:15:00|2296.05|2278.25|2291.88|2274.08|2296.4|2278.6|2288.1|2270.3|582
1648718400000|2022-03-31 09:20:00|2291.75|2273.95|2292.68|2274.88|2294.6|2276.8|2288.75|2270.95|631
1648718700000|2022-03-31 09:25:00|2292.66|2274.86|2290.05|2272.25|2292.94|2275.14|2289.5|2271.7|315
1648719000000|2022-03-31 09:30:00|2290.1|2272.3|2285.65|2267.85|2291.5|2273.7|2283.13|2265.33|508
1648719300000|2022-03-31 09:35:00|2286.4|2268.6|2292.4|2274.6|2292.66|2274.86|2285.75|2267.95|362
1648719600000|2022-03-31 09:40:00|2292.64|2274.84|2295.75|2277.95|2296|2278.2|2291.6|2273.8|532
1648719900000|2022-03-31 09:45:00|2295.45|2277.65|2294.2|2276.4|2295.91|2278.11|2289.4|2271.6|332
1648720200000|2022-03-31 09:50:00|2294.4|2276.6|2294.35|2276.55|2296.23|2278.43|2292.95|2275.15|577
1648720500000|2022-03-31 09:55:00|2294.46|2276.66|2298.67|2280.87|2302.4|2284.6|2294.32|2276.52|711
1648720800000|2022-03-31 10:00:00|2298.65|2280.85|2298.5|2280.7|2302.91|2285.11|2295.43|2277.63|693
1648721100000|2022-03-31 10:05:00|2298.64|2280.84|2299.13|2281.33|2302.7|2284.9|2297.6|2279.8|653
1648721400000|2022-03-31 10:10:00|2298.77|2280.97|2297.19|2279.39|2299.61|2281.81|2296.15|2278.35|483
1648721700000|2022-03-31 10:15:00|2297.25|2279.45|2293.6|2275.8|2299.15|2281.35|2293.4|2275.6|496
1648722000000|2022-03-31 10:20:00|2293.55|2275.75|2298|2280.2|2298.87|2281.07|2293.45|2275.65|343
1648722300000|2022-03-31 10:25:00|2298.33|2280.53|2299.15|2281.35|2302.3|2284.5|2298.33|2280.53|332
1648722600000|2022-03-31 10:30:00|2299.2|2281.4|2296.09|2278.29|2301.99|2284.19|2295.1|2277.3|590
1648722900000|2022-03-31 10:35:00|2296.07|2278.27|2298.7|2280.9|2299|2281.2|2293.1|2275.3|635
1648723200000|2022-03-31 10:40:00|2298.97|2281.17|2302.7|2284.9|2302.87|2285.07|2298.7|2280.9|634
1648723500000|2022-03-31 10:45:00|2302.76|2284.96|2301.6|2283.8|2303.32|2285.52|2300.92|2283.12|418
1648723800000|2022-03-31 10:50:00|2301.5|2283.7|2313.84|2296.04|2313.86|2296.06|2301.45|2283.65|558
1648724100000|2022-03-31 10:55:00|2313.86|2296.06|2300.4|2282.6|2315.35|2297.55|2289.4|2271.6|717
1648724400000|2022-03-31 11:00:00|2300.3|2282.5|2296.45|2278.65|2303.5|2285.7|2292.85|2275.05|420
1648724700000|2022-03-31 11:05:00|2296.5|2278.7|2295|2277.2|2297.19|2279.39|2292|2274.2|389
1648725000000|2022-03-31 11:10:00|2295.02|2277.22|2292|2274.2|2295.3|2277.5|2289.21|2271.41|470
1648725300000|2022-03-31 11:15:00|2291.95|2274.15|2293.28|2275.48|2297.99|2280.19|2291.8|2274|339
1648725600000|2022-03-31 11:20:00|2294.16|2276.36|2296.7|2278.9|2297.45|2279.65|2291.9|2274.1|457
1648725900000|2022-03-31 11:25:00|2296.92|2279.12|2292.35|2274.55|2299.27|2281.47|2291.4|2273.6|438
1648726200000|2022-03-31 11:30:00|2292.4|2274.6|2291.95|2274.15|2294.31|2276.51|2290.75|2272.95|317
1648726500000|2022-03-31 11:35:00|2292.14|2274.34|2285.03|2267.23|2292.31|2274.51|2285.03|2267.23|463
1648726800000|2022-03-31 11:40:00|2285.4|2267.6|2289.08|2271.28|2289.95|2272.15|2284.51|2266.71|700
1648727100000|2022-03-31 11:45:00|2289.1|2271.3|2286.32|2268.52|2289.17|2271.37|2282.54|2264.74|449
1648727400000|2022-03-31 11:50:00|2286.42|2268.62|2285.9|2268.1|2290.8|2273|2285.8|2268|468
1648727700000|2022-03-31 11:55:00|2285.85|2268.05|2284.05|2266.25|2288.75|2270.95|2283.66|2265.86|571
1648728000000|2022-03-31 12:00:00|2284.13|2266.33|2279.93|2262.13|2287.75|2269.95|2278.1|2260.3|570
1648728300000|2022-03-31 12:05:00|2279.9|2262.1|2281.1|2263.3|2281.5|2263.7|2273|2255.2|455
1648728600000|2022-03-31 12:10:00|2281.16|2263.36|2278.3|2260.5|2281.4|2263.6|2278.3|2260.5|544
1648728900000|2022-03-31 12:15:00|2278.35|2260.55|2274.74|2256.94|2280.65|2262.85|2274.65|2256.85|619
1648729200000|2022-03-31 12:20:00|2274.72|2256.92|2279.6|2261.8|2279.9|2262.1|2273.4|2255.6|422
1648729500000|2022-03-31 12:25:00|2279.9|2262.1|2292.65|2274.85|2292.8|2275|2279.6|2261.8|665
1648729800000|2022-03-31 12:30:00|2292.86|2275.06|2296.99|2279.19|2300.13|2282.33|2289.42|2271.62|654
1648730100000|2022-03-31 12:35:00|2297.06|2279.26|2298.2|2280.4|2301.84|2284.04|2297.06|2279.26|630
1648730400000|2022-03-31 12:40:00|2298.14|2280.34|2285.05|2267.25|2301.31|2283.51|2284.08|2266.28|800
1648730700000|2022-03-31 12:45:00|2285.16|2267.36|2284.2|2266.4|2292.48|2274.68|2282.25|2264.45|595
1648731000000|2022-03-31 12:50:00|2284.28|2266.48|2290.11|2272.31|2291.69|2273.89|2284.15|2266.35|434
1648731300000|2022-03-31 12:55:00|2290.05|2272.25|2289.9|2272.1|2292.4|2274.6|2286.8|2269|464
1648731600000|2022-03-31 13:00:00|2289.95|2272.15|2298.5|2280.7|2300.44|2282.64|2289.95|2272.15|705
1648731900000|2022-03-31 13:05:00|2298.45|2280.65|2296.05|2278.25|2302.6|2284.8|2294|2276.2|635
1648732200000|2022-03-31 13:10:00|2296.16|2278.36|2284|2266.2|2299.22|2281.42|2277.54|2259.74|643
1648732500000|2022-03-31 13:15:00|2284.1|2266.3|2283.11|2265.31|2288.01|2270.21|2275.4|2257.6|650
1648732800000|2022-03-31 13:20:00|2283.16|2265.36|2280|2262.2|2283.16|2265.36|2277.85|2260.05|589
1648733100000|2022-03-31 13:25:00|2280.19|2262.39|2274.28|2256.48|2283.3|2265.5|2273.9|2256.1|610
1648733400000|2022-03-31 13:30:00|2274.4|2256.6|2264.28|2246.48|2277.75|2259.95|2263.3|2245.5|679
1648733700000|2022-03-31 13:35:00|2264.26|2246.46|2264.45|2246.65|2264.54|2246.74|2253.4|2235.6|721
1648734000000|2022-03-31 13:40:00|2264.4|2246.6|2268.53|2250.73|2268.53|2250.73|2256.4|2238.6|567
1648734300000|2022-03-31 13:45:00|2268.61|2250.81|2257.42|2239.62|2271.12|2253.32|2256.4|2238.6|693
1648734600000|2022-03-31 13:50:00|2257.41|2239.61|2256.35|2238.55|2264.29|2246.49|2256.1|2238.3|712
1648734900000|2022-03-31 13:55:00|2256.4|2238.6|2246.45|2228.65|2260.15|2242.35|2245.49|2227.69|877
1648735200000|2022-03-31 14:00:00|2246.38|2228.58|2180.73|2162.93|2246.38|2228.58|2180.43|2162.63|1002
1648735500000|2022-03-31 14:05:00|2179.85|2162.05|2199.7|2181.9|2213.48|2195.68|2175.64|2157.84|1010
1648735800000|2022-03-31 14:10:00|2199.8|2182|2194.24|2176.44|2206.34|2188.54|2180.4|2162.6|936
1648736100000|2022-03-31 14:15:00|2194.05|2176.25|2196.15|2178.35|2205.7|2187.9|2191.9|2174.1|912
1648736400000|2022-03-31 14:20:00|2196.4|2178.6|2196.5|2178.7|2203.54|2185.74|2188.4|2170.6|857
1648736700000|2022-03-31 14:25:00|2196.95|2179.15|2189.35|2171.55|2197|2179.2|2182.45|2164.65|911
1648737000000|2022-03-31 14:30:00|2189.4|2171.6|2192.4|2174.6|2196.36|2178.56|2184.18|2166.38|820
1648737300000|2022-03-31 14:35:00|2192.05|2174.25|2200.35|2182.55|2202.35|2184.55|2192.05|2174.25|765
1648737600000|2022-03-31 14:40:00|2200.3|2182.5|2202.94|2185.14|2202.94|2185.14|2192.4|2174.6|710
1648737900000|2022-03-31 14:45:00|2202.65|2184.85|2219.42|2201.62|2220.4|2202.6|2200.65|2182.85|658
1648738200000|2022-03-31 14:50:00|2219.47|2201.67|2216.06|2198.26|2219.47|2201.67|2204.4|2186.6|857
1648738500000|2022-03-31 14:55:00|2216.07|2198.27|2222.1|2204.3|2226.61|2208.81|2214.3|2196.5|758
1648738800000|2022-03-31 15:00:00|2221.6|2203.8|2205.94|2188.14|2229.22|2211.42|2201.48|2183.68|898
1648739100000|2022-03-31 15:05:00|2205.99|2188.19|2208.2|2190.4|2212.06|2194.26|2204.08|2186.28|788
1648739400000|2022-03-31 15:10:00|2208.15|2190.35|2201.27|2183.47|2209.5|2191.7|2201.27|2183.47|761
1648739700000|2022-03-31 15:15:00|2201.43|2183.63|2205.94|2188.14|2210.86|2193.06|2195.4|2177.6|840
1648740000000|2022-03-31 15:20:00|2206.05|2188.25|2203.14|2185.34|2211.07|2193.27|2202.34|2184.54|902
1648740300000|2022-03-31 15:25:00|2203.13|2185.33|2202.99|2185.19|2203.93|2186.13|2197.85|2180.05|868
1648740600000|2022-03-31 15:30:00|2202.76|2184.96|2199.75|2181.95|2205.15|2187.35|2196.77|2178.97|794
1648740900000|2022-03-31 15:35:00|2199.71|2181.91|2200.28|2182.48|2206.45|2188.65|2196.2|2178.4|610
1648741200000|2022-03-31 15:40:00|2200.15|2182.35|2202.48|2184.68|2207.4|2189.6|2199.9|2182.1|646
1648741500000|2022-03-31 15:45:00|2202.74|2184.94|2196.17|2178.37|2202.74|2184.94|2193.71|2175.91|733
1648741800000|2022-03-31 15:50:00|2196.15|2178.35|2188.98|2171.18|2196.15|2178.35|2185.55|2167.75|659
1648742100000|2022-03-31 15:55:00|2188.8|2171|2193.71|2175.91|2193.74|2175.94|2185.1|2167.3|683
1648742400000|2022-03-31 16:00:00|2193.67|2175.87|2182.9|2165.1|2196.9|2179.1|2179.45|2161.65|802
1648742700000|2022-03-31 16:05:00|2183|2165.2|2172.41|2154.61|2184.11|2166.31|2155.4|2137.6|874
1648743000000|2022-03-31 16:10:00|2172.5|2154.7|2179.9|2162.1|2182.25|2164.45|2167.9|2150.1|777
1648743300000|2022-03-31 16:15:00|2179.75|2161.95|2178.45|2160.65|2184.43|2166.63|2175.38|2157.58|728
1648743600000|2022-03-31 16:20:00|2178.46|2160.66|2161.1|2143.3|2178.52|2160.72|2158.7|2140.9|718
1648743900000|2022-03-31 16:25:00|2161.05|2143.25|2149.81|2132.01|2168.56|2150.76|2145.48|2127.68|840
1648744200000|2022-03-31 16:30:00|2149.76|2131.96|2142.77|2124.97|2154.21|2136.41|2138.46|2120.66|944
1648744500000|2022-03-31 16:35:00|2142.83|2125.03|2160.97|2143.17|2162.13|2144.33|2142.83|2125.03|704
1648744800000|2022-03-31 16:40:00|2161.29|2143.49|2155.15|2137.35|2163.4|2145.6|2153.8|2136|801
1648745100000|2022-03-31 16:45:00|2155.62|2137.82|2154.44|2136.64|2163.9|2146.1|2150.95|2133.15|746
1648745400000|2022-03-31 16:50:00|2154.19|2136.39|2148.79|2130.99|2154.48|2136.68|2143.19|2125.39|838
1648745700000|2022-03-31 16:55:00|2148.96|2131.16|2137.23|2119.43|2153.29|2135.49|2135.85|2118.05|808
1648746000000|2022-03-31 17:00:00|2137.35|2119.55|2147.66|2129.86|2148.25|2130.45|2134.8|2117|757
1648746300000|2022-03-31 17:05:00|2147.69|2129.89|2147.65|2129.85|2154.7|2136.9|2144.55|2126.75|627
1648746600000|2022-03-31 17:10:00|2147.6|2129.8|2144.72|2126.92|2147.6|2129.8|2139.03|2121.23|731
1648746900000|2022-03-31 17:15:00|2144.98|2127.18|2145.1|2127.3|2152.91|2135.11|2144.13|2126.33|677
1648747200000|2022-03-31 17:20:00|2145|2127.2|2146.04|2128.24|2150.8|2133|2140.02|2122.22|779
1648747500000|2022-03-31 17:25:00|2146.05|2128.25|2147.35|2129.55|2148.4|2130.6|2140.92|2123.12|690
1648747800000|2022-03-31 17:30:00|2148.05|2130.25|2157.3|2139.5|2157.9|2140.1|2148.05|2130.25|626
1648748100000|2022-03-31 17:35:00|2157.21|2139.41|2156.63|2138.83|2157.66|2139.86|2154.02|2136.22|658
1648748400000|2022-03-31 17:40:00|2156.52|2138.72|2155.4|2137.6|2160.75|2142.95|2152.75|2134.95|566
1648748700000|2022-03-31 17:45:00|2155.3|2137.5|2156.4|2138.6|2158.45|2140.65|2150.85|2133.05|699
1648749000000|2022-03-31 17:50:00|2155.9|2138.1|2157.85|2140.05|2161.55|2143.75|2155.35|2137.55|657
1648749300000|2022-03-31 17:55:00|2157.83|2140.03|2156.16|2138.36|2162.35|2144.55|2151.58|2133.78|729
1648749600000|2022-03-31 18:00:00|2156.17|2138.37|2148.2|2130.4|2156.2|2138.4|2147.38|2129.58|539
1648749900000|2022-03-31 18:05:00|2148.25|2130.45|2141.8|2124|2150.15|2132.35|2141|2123.2|652
1648750200000|2022-03-31 18:10:00|2142|2124.2|2143.63|2125.83|2148.71|2130.91|2139.38|2121.58|671
1648750500000|2022-03-31 18:15:00|2143.67|2125.87|2138.89|2121.09|2146.2|2128.4|2134.76|2116.96|712
1648750800000|2022-03-31 18:20:00|2138.79|2120.99|2151.87|2134.07|2154.8|2137|2137.24|2119.44|723
1648751100000|2022-03-31 18:25:00|2151.85|2134.05|2154.4|2136.6|2156.07|2138.27|2151.19|2133.39|702
1648751400000|2022-03-31 18:30:00|2154.14|2136.34|2156.8|2139|2159.4|2141.6|2150.07|2132.27|707
1648751700000|2022-03-31 18:35:00|2157.06|2139.26|2163.37|2145.57|2164.4|2146.6|2153.82|2136.02|689
1648752000000|2022-03-31 18:40:00|2163.28|2145.48|2163.55|2145.75|2164.65|2146.85|2158.44|2140.64|756
1648752300000|2022-03-31 18:45:00|2163.64|2145.84|2163.87|2146.07|2166|2148.2|2159.87|2142.07|655
1648752600000|2022-03-31 18:50:00|2163.77|2145.97|2169.75|2151.95|2169.75|2151.95|2163.18|2145.38|616
1648752900000|2022-03-31 18:55:00|2169.73|2151.93|2171.6|2153.8|2172.4|2154.6|2168.77|2150.97|640
1648753200000|2022-03-31 19:00:00|2171.65|2153.85|2169.67|2151.87|2172.4|2154.6|2163.49|2145.69|665
1648753500000|2022-03-31 19:05:00|2169.64|2151.84|2170.85|2153.05|2171.4|2153.6|2167.25|2149.45|421
1648753800000|2022-03-31 19:10:00|2170.4|2152.6|2166.44|2148.64|2170.4|2152.6|2163.65|2145.85|575
1648754100000|2022-03-31 19:15:00|2166.45|2148.65|2159.77|2141.97|2166.5|2148.7|2159.75|2141.95|526
1648754400000|2022-03-31 19:20:00|2159.73|2141.93|2155.55|2137.75|2159.93|2142.13|2152.71|2134.91|599
1648754700000|2022-03-31 19:25:00|2155.75|2137.95|2153.03|2135.23|2158.95|2141.15|2152.5|2134.7|521
1648755000000|2022-03-31 19:30:00|2153.14|2135.34|2160.61|2142.81|2161.6|2143.8|2148.3|2130.5|700
1648755300000|2022-03-31 19:35:00|2160.52|2142.72|2159.5|2141.7|2163.32|2145.52|2157.84|2140.04|682
1648755600000|2022-03-31 19:40:00|2159.45|2141.65|2148.62|2130.82|2159.6|2141.8|2146.5|2128.7|739
1648755900000|2022-03-31 19:45:00|2148.43|2130.63|2147.65|2129.85|2155.29|2137.49|2143.25|2125.45|680
1648756200000|2022-03-31 19:50:00|2147.7|2129.9|2145.4|2127.6|2151.67|2133.87|2143.1|2125.3|651
1648756500000|2022-03-31 19:55:00|2145.52|2127.72|2140.92|2123.12|2149.92|2132.12|2139.31|2121.51|725
1648756800000|2022-03-31 20:00:00|2140.88|2123.08|2140.3|2122.5|2151.15|2133.35|2139.4|2121.6|786
1648757100000|2022-03-31 20:05:00|2140.34|2122.54|2142.35|2124.55|2143.33|2125.53|2138.3|2120.5|611
1648757400000|2022-03-31 20:10:00|2142.38|2124.58|2150.96|2133.16|2151.4|2133.6|2139.79|2121.99|623
1648757700000|2022-03-31 20:15:00|2150.98|2133.18|2156.73|2138.93|2157.98|2140.18|2150.78|2132.98|534
1648758000000|2022-03-31 20:20:00|2156.76|2138.96|2154.4|2136.6|2156.85|2139.05|2150.3|2132.5|601
1648758300000|2022-03-31 20:25:00|2154.61|2136.81|2154.4|2136.6|2158.63|2140.83|2151.55|2133.75|460
1648758600000|2022-03-31 20:30:00|2154.45|2136.65|2147.11|2129.31|2155.35|2137.55|2144.52|2126.72|634
1648758900000|2022-03-31 20:35:00|2147.1|2129.3|2150.43|2132.63|2151.85|2134.05|2146.45|2128.65|467
1648759200000|2022-03-31 20:40:00|2150.45|2132.65|2153.84|2136.04|2155.1|2137.3|2150.4|2132.6|359
1648759500000|2022-03-31 20:45:00|2153.74|2135.94|2157.4|2139.6|2157.45|2139.65|2149.4|2131.6|551
1648759800000|2022-03-31 20:50:00|2157.42|2139.62|2158.4|2140.6|2158.75|2140.95|2152.45|2134.65|290
1648760100000|2022-03-31 20:55:00|2158.64|2140.84|2156.74|2138.94|2160.05|2142.25|2155.9|2138.1|317
1648760400000|2022-03-31 21:00:00|2156.67|2138.87|2154.82|2137.02|2157.29|2139.49|2151.7|2133.9|367
1648760700000|2022-03-31 21:05:00|2154.76|2136.96|2158.97|2141.17|2160.38|2142.58|2154.76|2136.96|263
1648761000000|2022-03-31 21:10:00|2158.95|2141.15|2155.55|2137.75|2159.08|2141.28|2153.6|2135.8|240
1648761300000|2022-03-31 21:15:00|2155.6|2137.8|2153.45|2135.65|2157.4|2139.6|2152.65|2134.85|164
1648761600000|2022-03-31 21:20:00|2153.4|2135.6|2162.45|2144.65|2162.45|2144.65|2152.55|2134.75|252
1648761900000|2022-03-31 21:25:00|2162.4|2144.6|2169.05|2151.25|2169.47|2151.67|2161.95|2144.15|182
1648762200000|2022-03-31 21:30:00|2169|2151.2|2171.34|2153.54|2171.34|2153.54|2168.85|2151.05|224
1648762500000|2022-03-31 21:35:00|2170.84|2153.04|2162|2144.2|2170.84|2153.04|2161.46|2143.66|328
1648762800000|2022-03-31 21:40:00|2161.95|2144.15|2160.5|2142.7|2161.95|2144.15|2155.9|2138.1|238
1648763100000|2022-03-31 21:45:00|2160.55|2142.75|2160.25|2142.45|2163.15|2145.35|2157.43|2139.63|483
1648763400000|2022-03-31 21:50:00|2160.14|2142.34|2162.25|2144.45|2163.87|2146.07|2159.99|2142.19|291
1648763700000|2022-03-31 21:55:00|2162.07|2144.27|2160.95|2143.15|2164.14|2146.34|2160.75|2142.95|224
1648764000000|2022-03-31 22:00:00|2161.4|2143.6|2159.15|2141.35|2165.37|2147.57|2156.38|2138.58|365
1648764300000|2022-03-31 22:05:00|2158.95|2141.15|2159.5|2141.7|2160.7|2142.9|2154.85|2137.05|483
1648764600000|2022-03-31 22:10:00|2159.63|2141.83|2156.02|2138.22|2159.89|2142.09|2153.06|2135.26|574
1648764900000|2022-03-31 22:15:00|2156.1|2138.3|2156.11|2138.31|2156.7|2138.9|2150.05|2132.25|470
1648765200000|2022-03-31 22:20:00|2156.05|2138.25|2157.72|2139.92|2158.65|2140.85|2154.4|2136.6|345
1648765500000|2022-03-31 22:25:00|2157.8|2140|2159.75|2141.95|2162.4|2144.6|2157.75|2139.95|571
1648765800000|2022-03-31 22:30:00|2159.77|2141.97|2159.79|2141.99|2163.05|2145.25|2158.08|2140.28|562
1648766100000|2022-03-31 22:35:00|2159.83|2142.03|2153.4|2135.6|2160.08|2142.28|2152.1|2134.3|567
1648766400000|2022-03-31 22:40:00|2153.15|2135.35|2152.48|2134.68|2156.11|2138.31|2151.86|2134.06|438
1648766700000|2022-03-31 22:45:00|2152.47|2134.67|2162.55|2144.75|2162.65|2144.85|2152.45|2134.65|529
1648767000000|2022-03-31 22:50:00|2162.65|2144.85|2163.55|2145.75|2165.04|2147.24|2161.42|2143.62|719
1648767300000|2022-03-31 22:55:00|2163.46|2145.66|2162.7|2144.9|2165.5|2147.7|2161.4|2143.6|555
1648767600000|2022-03-31 23:00:00|2162.73|2144.93|2163.14|2145.34|2164.23|2146.43|2157.84|2140.04|665
1648767900000|2022-03-31 23:05:00|2162.98|2145.18|2156.84|2139.04|2163.88|2146.08|2155.8|2138|550
1648768200000|2022-03-31 23:10:00|2156.8|2139|2159.65|2141.85|2162.12|2144.32|2155.76|2137.96|507
1648768500000|2022-03-31 23:15:00|2159.5|2141.7|2153.85|2136.05|2159.5|2141.7|2150.7|2132.9|583
1648768800000|2022-03-31 23:20:00|2153.8|2136|2157.7|2139.9|2158.7|2140.9|2150.1|2132.3|600
1648769100000|2022-03-31 23:25:00|2157.67|2139.87|2158.74|2140.94|2160.58|2142.78|2156.95|2139.15|374
1648769400000|2022-03-31 23:30:00|2158.61|2140.81|2155.04|2137.24|2162.65|2144.85|2152.55|2134.75|467
1648769700000|2022-03-31 23:35:00|2155|2137.2|2150.75|2132.95|2155.4|2137.6|2149.95|2132.15|286
1648770000000|2022-03-31 23:40:00|2150.94|2133.14|2141.15|2123.35|2153.57|2135.77|2141.15|2123.35|378
1648770300000|2022-03-31 23:45:00|2141.2|2123.4|2136.77|2118.97|2141.8|2124|2119|2101.2|715
1648770600000|2022-03-31 23:50:00|2136.84|2119.04|2138.1|2120.3|2141.6|2123.8|2128.55|2110.75|649
1648770900000|2022-03-31 23:55:00|2138|2120.2|2141.79|2123.99|2143.45|2125.65|2134.85|2117.05|734
1648771200000|2022-04-01 00:00:00|2141.77|2123.97|2149.76|2131.96|2150.42|2132.62|2136.55|2118.75|883
1648771500000|2022-04-01 00:05:00|2149.81|2132.01|2155.77|2137.97|2155.86|2138.06|2149.67|2131.87|584
1648771800000|2022-04-01 00:10:00|2155.85|2138.05|2159.55|2141.75|2161.1|2143.3|2150.17|2132.37|596
1648772100000|2022-04-01 00:15:00|2159.5|2141.7|2156.68|2138.88|2162.93|2145.13|2153.64|2135.84|690
1648772400000|2022-04-01 00:20:00|2156.7|2138.9|2162.6|2144.8|2162.75|2144.95|2155.7|2137.9|539
1648772700000|2022-04-01 00:25:00|2162.75|2144.95|2161.91|2144.11|2163.85|2146.05|2160.85|2143.05|566
1648773000000|2022-04-01 00:30:00|2161.96|2144.16|2148.75|2130.95|2164.4|2146.6|2145.75|2127.95|759
1648773300000|2022-04-01 00:35:00|2148.8|2131|2161.53|2143.73|2161.86|2144.06|2148.7|2130.9|607
1648773600000|2022-04-01 00:40:00|2161.43|2143.63|2171.35|2153.55|2171.8|2154|2159.55|2141.75|448
1648773900000|2022-04-01 00:45:00|2171.39|2153.59|2168.61|2150.81|2173.3|2155.5|2166.45|2148.65|537
1648774200000|2022-04-01 00:50:00|2168.6|2150.8|2165.16|2147.36|2169.57|2151.77|2165.1|2147.3|454
1648774500000|2022-04-01 00:55:00|2165.2|2147.4|2165.89|2148.09|2168.04|2150.24|2161.33|2143.53|693
1648774800000|2022-04-01 01:00:00|2165.84|2148.04|2161.7|2143.9|2165.84|2148.04|2161.22|2143.42|654
1648775100000|2022-04-01 01:05:00|2161.67|2143.87|2157.76|2139.96|2165.35|2147.55|2156.5|2138.7|682
1648775400000|2022-04-01 01:10:00|2157.74|2139.94|2159.7|2141.9|2161.95|2144.15|2155.68|2137.88|840
1648775700000|2022-04-01 01:15:00|2159.62|2141.82|2162.5|2144.7|2166.35|2148.55|2157.48|2139.68|714
1648776000000|2022-04-01 01:20:00|2162.46|2144.66|2159.45|2141.65|2163.4|2145.6|2156.62|2138.82|619
1648776300000|2022-04-01 01:25:00|2159.4|2141.6|2149.43|2131.63|2160.01|2142.21|2148.2|2130.4|636
1648776600000|2022-04-01 01:30:00|2149.4|2131.6|2151.05|2133.25|2153.85|2136.05|2149|2131.2|511
1648776900000|2022-04-01 01:35:00|2150.73|2132.93|2149.15|2131.35|2154.58|2136.78|2143.38|2125.58|736
1648777200000|2022-04-01 01:40:00|2148.8|2131|2149.4|2131.6|2152.85|2135.05|2146.43|2128.63|648
1648777500000|2022-04-01 01:45:00|2149.43|2131.63|2144.6|2126.8|2149.5|2131.7|2142.2|2124.4|481
1648777800000|2022-04-01 01:50:00|2144.59|2126.79|2127.36|2109.56|2145.9|2128.1|2125.57|2107.77|624
1648778100000|2022-04-01 01:55:00|2127.35|2109.55|2129.14|2111.34|2138.18|2120.38|2126.2|2108.4|783
1648778400000|2022-04-01 02:00:00|2129.17|2111.37|2137.72|2119.92|2139.2|2121.4|2125.28|2107.48|738
1648778700000|2022-04-01 02:05:00|2138.4|2120.6|2144.05|2126.25|2144.1|2126.3|2134.85|2117.05|507
1648779000000|2022-04-01 02:10:00|2143.8|2126|2144.17|2126.37|2149.4|2131.6|2143|2125.2|446
1648779300000|2022-04-01 02:15:00|2144|2126.2|2138.74|2120.94|2150.02|2132.22|2132.39|2114.59|607
1648779600000|2022-04-01 02:20:00|2138.87|2121.07|2127.6|2109.8|2140.2|2122.4|2127.6|2109.8|640
1648779900000|2022-04-01 02:25:00|2127.5|2109.7|2116.77|2098.97|2127.89|2110.09|2110.4|2092.6|758
1648780200000|2022-04-01 02:30:00|2116.82|2099.02|2114.6|2096.8|2117.35|2099.55|2104.87|2087.07|738
1648780500000|2022-04-01 02:35:00|2114.55|2096.75|2113.69|2095.89|2118.4|2100.6|2108.1|2090.3|619
1648780800000|2022-04-01 02:40:00|2113.65|2095.85|2118.52|2100.72|2119.75|2101.95|2109.7|2091.9|629
1648781100000|2022-04-01 02:45:00|2118.67|2100.87|2100.53|2082.73|2118.93|2101.13|2097.4|2079.6|725
1648781400000|2022-04-01 02:50:00|2100.51|2082.71|2092.04|2074.24|2109.76|2091.96|2087.75|2069.95|890
1648781700000|2022-04-01 02:55:00|2092.11|2074.31|2086.07|2068.27|2093.42|2075.62|2070.73|2052.93|827
1648782000000|2022-04-01 03:00:00|2086.06|2068.26|2093.19|2075.39|2094.4|2076.6|2077.5|2059.7|966
1648782300000|2022-04-01 03:05:00|2093.21|2075.41|2092.33|2074.53|2095.9|2078.1|2080.4|2062.6|926
1648782600000|2022-04-01 03:10:00|2092.22|2074.42|2087.1|2069.3|2094.05|2076.25|2082.14|2064.34|859
1648782900000|2022-04-01 03:15:00|2087.29|2069.49|2091.7|2073.9|2092.85|2075.05|2084.43|2066.63|818
1648783200000|2022-04-01 03:20:00|2091.77|2073.97|2096.38|2078.58|2100.1|2082.3|2089.3|2071.5|752
1648783500000|2022-04-01 03:25:00|2096.18|2078.38|2091.59|2073.79|2096.18|2078.38|2087.76|2069.96|820
1648783800000|2022-04-01 03:30:00|2091.55|2073.75|2095.72|2077.92|2098.7|2080.9|2089.89|2072.09|852
1648784100000|2022-04-01 03:35:00|2095.7|2077.9|2096.35|2078.55|2097.2|2079.4|2091.99|2074.19|761
1648784400000|2022-04-01 03:40:00|2096.22|2078.42|2097.71|2079.91|2101.13|2083.33|2095.67|2077.87|757
1648784700000|2022-04-01 03:45:00|2097.7|2079.9|2095.04|2077.24|2099.4|2081.6|2093.05|2075.25|703
1648785000000|2022-04-01 03:50:00|2095.17|2077.37|2093.48|2075.68|2099.21|2081.41|2091.3|2073.5|722
1648785300000|2022-04-01 03:55:00|2093.44|2075.64|2102.64|2084.84|2103.35|2085.55|2091.4|2073.6|763
1648785600000|2022-04-01 04:00:00|2102.85|2085.05|2102.35|2084.55|2108.3|2090.5|2099.18|2081.38|769
1648785900000|2022-04-01 04:05:00|2102.3|2084.5|2100.38|2082.58|2105.44|2087.64|2098.85|2081.05|820
1648786200000|2022-04-01 04:10:00|2100.32|2082.52|2106.4|2088.6|2106.75|2088.95|2100.32|2082.52|716
1648786500000|2022-04-01 04:15:00|2106.15|2088.35|2102.37|2084.57|2106.9|2089.1|2099.35|2081.55|723
1648786800000|2022-04-01 04:20:00|2102.39|2084.59|2106.3|2088.5|2107.4|2089.6|2102.11|2084.31|800
1648787100000|2022-04-01 04:25:00|2106.4|2088.6|2106.34|2088.54|2108.6|2090.8|2105.83|2088.03|524
1648787400000|2022-04-01 04:30:00|2106.4|2088.6|2108.04|2090.24|2109.75|2091.95|2104.32|2086.52|660
1648787700000|2022-04-01 04:35:00|2108.15|2090.35|2111.34|2093.54|2111.7|2093.9|2107.81|2090.01|590
1648788000000|2022-04-01 04:40:00|2111.35|2093.55|2113.75|2095.95|2113.9|2096.1|2110.93|2093.13|405
1648788300000|2022-04-01 04:45:00|2113.4|2095.6|2114.13|2096.33|2116.75|2098.95|2111.71|2093.91|508
1648788600000|2022-04-01 04:50:00|2114|2096.2|2111.41|2093.61|2114.36|2096.56|2110.38|2092.58|451
1648788900000|2022-04-01 04:55:00|2111.33|2093.53|2111.11|2093.31|2112.4|2094.6|2110.04|2092.24|528
1648789200000|2022-04-01 05:00:00|2111.2|2093.4|2113.43|2095.63|2114.15|2096.35|2107.93|2090.13|573
1648789500000|2022-04-01 05:05:00|2113.46|2095.66|2118.24|2100.44|2118.29|2100.49|2112.23|2094.43|369
1648789800000|2022-04-01 05:10:00|2118.26|2100.46|2119.75|2101.95|2120.55|2102.75|2116.25|2098.45|418
1648790100000|2022-04-01 05:15:00|2119.8|2102|2118.85|2101.05|2122.55|2104.75|2117.4|2099.6|540
1648790400000|2022-04-01 05:20:00|2119.02|2101.22|2117.1|2099.3|2120.07|2102.27|2116.26|2098.46|428
1648790700000|2022-04-01 05:25:00|2117.03|2099.23|2116.45|2098.65|2118.55|2100.75|2115.35|2097.55|544
1648791000000|2022-04-01 05:30:00|2116.53|2098.73|2124.7|2106.9|2125.85|2108.05|2116.4|2098.6|480
1648791300000|2022-04-01 05:35:00|2125.2|2107.4|2120.63|2102.83|2127.7|2109.9|2120.01|2102.21|485
1648791600000|2022-04-01 05:40:00|2120.65|2102.85|2118.67|2100.87|2123.11|2105.31|2117.24|2099.44|587
1648791900000|2022-04-01 05:45:00|2118.65|2100.85|2114.67|2096.87|2119.4|2101.6|2112|2094.2|745
1648792200000|2022-04-01 05:50:00|2114.4|2096.6|2112.27|2094.47|2116.55|2098.75|2111.7|2093.9|663
1648792500000|2022-04-01 05:55:00|2112.29|2094.49|2116.16|2098.36|2117.1|2099.3|2112.15|2094.35|374
1648792800000|2022-04-01 06:00:00|2116.72|2098.92|2121.9|2104.1|2125.43|2107.63|2116.72|2098.92|521
1648793100000|2022-04-01 06:05:00|2121.8|2104|2112.4|2094.6|2123.5|2105.7|2111.81|2094.01|645
1648793400000|2022-04-01 06:10:00|2112.41|2094.61|2109.35|2091.55|2114.12|2096.32|2107.73|2089.93|670
1648793700000|2022-04-01 06:15:00|2109.4|2091.6|2113.96|2096.16|2114.41|2096.61|2107.32|2089.52|580
1648794000000|2022-04-01 06:20:00|2113.94|2096.14|2120.4|2102.6|2120.4|2102.6|2113.11|2095.31|548
1648794300000|2022-04-01 06:25:00|2120.55|2102.75|2124.49|2106.69|2125.15|2107.35|2120.26|2102.46|618
1648794600000|2022-04-01 06:30:00|2124.85|2107.05|2126.26|2108.46|2128.95|2111.15|2123.61|2105.81|575
1648794900000|2022-04-01 06:35:00|2126.35|2108.55|2126.17|2108.37|2127.25|2109.45|2125.3|2107.5|467
1648795200000|2022-04-01 06:40:00|2126.15|2108.35|2126.91|2109.11|2128.85|2111.05|2125.35|2107.55|408
1648795500000|2022-04-01 06:45:00|2127.12|2109.32|2128.25|2110.45|2129.9|2112.1|2126.4|2108.6|523
1648795800000|2022-04-01 06:50:00|2128.21|2110.41|2128.64|2110.84|2130.65|2112.85|2127.4|2109.6|491
1648796100000|2022-04-01 06:55:00|2128.75|2110.95|2130.4|2112.6|2131.42|2113.62|2128.37|2110.57|565
1648796400000|2022-04-01 07:00:00|2130.37|2112.57|2134.4|2116.6|2134.85|2117.05|2130.28|2112.48|534
1648796700000|2022-04-01 07:05:00|2134.28|2116.48|2134.29|2116.49|2134.95|2117.15|2132.6|2114.8|506
1648797000000|2022-04-01 07:10:00|2134.4|2116.6|2135.16|2117.36|2137.95|2120.15|2133.38|2115.58|519
1648797300000|2022-04-01 07:15:00|2135.1|2117.3|2134.96|2117.16|2136.31|2118.51|2133.17|2115.37|658
1648797600000|2022-04-01 07:20:00|2135.05|2117.25|2137.69|2119.89|2139.92|2122.12|2134.1|2116.3|552
1648797900000|2022-04-01 07:25:00|2137.7|2119.9|2137.2|2119.4|2139.3|2121.5|2135.83|2118.03|739
1648798200000|2022-04-01 07:30:00|2137.4|2119.6|2135.43|2117.63|2138.39|2120.59|2135.29|2117.49|683
1648798500000|2022-04-01 07:35:00|2135.49|2117.69|2138.4|2120.6|2138.4|2120.6|2133.27|2115.47|682
1648798800000|2022-04-01 07:40:00|2138.21|2120.41|2138.85|2121.05|2139.4|2121.6|2136.97|2119.17|507
1648799100000|2022-04-01 07:45:00|2138.6|2120.8|2146.3|2128.5|2146.9|2129.1|2138.52|2120.72|472
1648799400000|2022-04-01 07:50:00|2146.18|2128.38|2148.4|2130.6|2148.4|2130.6|2143.74|2125.94|431
1648799700000|2022-04-01 07:55:00|2148.09|2130.29|2148.4|2130.6|2150.4|2132.6|2147.3|2129.5|432
1648800000000|2022-04-01 08:00:00|2148.31|2130.51|2155.14|2137.34|2155.14|2137.34|2147.82|2130.02|446
1648800300000|2022-04-01 08:05:00|2155.1|2137.3|2150.33|2132.53|2155.14|2137.34|2146.99|2129.19|681
1648800600000|2022-04-01 08:10:00|2150.18|2132.38|2152.2|2134.4|2154.2|2136.4|2149.27|2131.47|613
1648800900000|2022-04-01 08:15:00|2152.18|2134.38|2153.17|2135.37|2154.25|2136.45|2149.98|2132.18|682
1648801200000|2022-04-01 08:20:00|2153.25|2135.45|2154.32|2136.52|2154.67|2136.87|2151.88|2134.08|630
1648801500000|2022-04-01 08:25:00|2154.28|2136.48|2158.82|2141.02|2159.4|2141.6|2153.95|2136.15|380
1648801800000|2022-04-01 08:30:00|2159.08|2141.28|2153.02|2135.22|2159.6|2141.8|2152.92|2135.12|669
1648802100000|2022-04-01 08:35:00|2153.01|2135.21|2149.4|2131.6|2154.06|2136.26|2147.49|2129.69|637
1648802400000|2022-04-01 08:40:00|2149.45|2131.65|2153.8|2136|2153.8|2136|2147.32|2129.52|561
1648802700000|2022-04-01 08:45:00|2153.85|2136.05|2148.37|2130.57|2155.12|2137.32|2144.11|2126.31|642
1648803000000|2022-04-01 08:50:00|2148.35|2130.55|2148.41|2130.61|2148.8|2131|2146.2|2128.4|566
1648803300000|2022-04-01 08:55:00|2148.39|2130.59|2144.78|2126.98|2148.42|2130.62|2143.25|2125.45|636
1648803600000|2022-04-01 09:00:00|2144.9|2127.1|2141.45|2123.65|2145.36|2127.56|2140.95|2123.15|552
1648803900000|2022-04-01 09:05:00|2141.4|2123.6|2141.41|2123.61|2142.6|2124.8|2138.4|2120.6|599
1648804200000|2022-04-01 09:10:00|2141.42|2123.62|2144.49|2126.69|2147.4|2129.6|2141.17|2123.37|633
1648804500000|2022-04-01 09:15:00|2144.51|2126.71|2138.4|2120.6|2145.18|2127.38|2138.3|2120.5|636
1648804800000|2022-04-01 09:20:00|2138.35|2120.55|2134.33|2116.53|2146.39|2128.59|2133.7|2115.9|760
1648805100000|2022-04-01 09:25:00|2134.35|2116.55|2132.5|2114.7|2137.06|2119.26|2128.46|2110.66|770
1648805400000|2022-04-01 09:30:00|2132.55|2114.75|2124.4|2106.6|2136.38|2118.58|2121.66|2103.86|693
1648805700000|2022-04-01 09:35:00|2124.48|2106.68|2125.29|2107.49|2128.5|2110.7|2124.38|2106.58|575
1648806000000|2022-04-01 09:40:00|2125.13|2107.33|2117.26|2099.46|2127.39|2109.59|2115.48|2097.68|783
1648806300000|2022-04-01 09:45:00|2117.68|2099.88|2123.56|2105.76|2124.48|2106.68|2115.9|2098.1|737
1648806600000|2022-04-01 09:50:00|2123.53|2105.73|2122.31|2104.51|2124.69|2106.89|2120.1|2102.3|631
1648806900000|2022-04-01 09:55:00|2122.36|2104.56|2120.3|2102.5|2122.48|2104.68|2117.28|2099.48|715
1648807200000|2022-04-01 10:00:00|2120.24|2102.44|2118.65|2100.85|2123.56|2105.76|2116.4|2098.6|656
1648807500000|2022-04-01 10:05:00|2118.75|2100.95|2121.25|2103.45|2122.02|2104.22|2117.31|2099.51|707
1648807800000|2022-04-01 10:10:00|2121.1|2103.3|2121.43|2103.63|2122.17|2104.37|2118.98|2101.18|471
1648808100000|2022-04-01 10:15:00|2121.4|2103.6|2118.45|2100.65|2122.07|2104.27|2115.4|2097.6|601
1648808400000|2022-04-01 10:20:00|2118.4|2100.6|2122.5|2104.7|2122.55|2104.75|2117.38|2099.58|530
1648808700000|2022-04-01 10:25:00|2122.55|2104.75|2125.06|2107.26|2125.42|2107.62|2122.11|2104.31|546
1648809000000|2022-04-01 10:30:00|2125.1|2107.3|2121.03|2103.23|2126.56|2108.76|2120.4|2102.6|606
1648809300000|2022-04-01 10:35:00|2121.1|2103.3|2118.49|2100.69|2124.05|2106.25|2118.4|2100.6|584
1648809600000|2022-04-01 10:40:00|2118.51|2100.71|2117.09|2099.29|2119.4|2101.6|2115.4|2097.6|545
1648809900000|2022-04-01 10:45:00|2117.04|2099.24|2120.4|2102.6|2120.4|2102.6|2115.91|2098.11|452
1648810200000|2022-04-01 10:50:00|2120.12|2102.32|2129.63|2111.83|2130.49|2112.69|2119.47|2101.67|535
1648810500000|2022-04-01 10:55:00|2129.54|2111.74|2132.74|2114.94|2133.71|2115.91|2129.3|2111.5|348
1648810800000|2022-04-01 11:00:00|2133.24|2115.44|2132.6|2114.8|2136.51|2118.71|2132.18|2114.38|472
1648811100000|2022-04-01 11:05:00|2132.49|2114.69|2127.82|2110.02|2133.55|2115.75|2127.4|2109.6|483
1648811400000|2022-04-01 11:10:00|2127.79|2109.99|2130.5|2112.7|2131.15|2113.35|2127.4|2109.6|511
1648811700000|2022-04-01 11:15:00|2130.44|2112.64|2134.32|2116.52|2137.27|2119.47|2130.35|2112.55|574
1648812000000|2022-04-01 11:20:00|2134.25|2116.45|2136.15|2118.35|2136.35|2118.55|2133.4|2115.6|429
1648812300000|2022-04-01 11:25:00|2136.2|2118.4|2137.45|2119.65|2139.15|2121.35|2135.34|2117.54|541
1648812600000|2022-04-01 11:30:00|2137.47|2119.67|2133.4|2115.6|2138.85|2121.05|2130.35|2112.55|560
1648812900000|2022-04-01 11:35:00|2133.49|2115.69|2128.53|2110.73|2134.34|2116.54|2127.4|2109.6|620
1648813200000|2022-04-01 11:40:00|2128.75|2110.95|2129.48|2111.68|2131.31|2113.51|2126.4|2108.6|576
1648813500000|2022-04-01 11:45:00|2129.4|2111.6|2122.97|2105.17|2131.56|2113.76|2120.82|2103.02|542
1648813800000|2022-04-01 11:50:00|2123.01|2105.21|2121.4|2103.6|2123.45|2105.65|2120.4|2102.6|624
1648814100000|2022-04-01 11:55:00|2121.44|2103.64|2116.37|2098.57|2122.67|2104.87|2116.34|2098.54|620
1648814400000|2022-04-01 12:00:00|2116.39|2098.59|2111.47|2093.67|2117.18|2099.38|2099.48|2081.68|746
1648814700000|2022-04-01 12:05:00|2111.5|2093.7|2121.49|2103.69|2123.5|2105.7|2111.5|2093.7|690
1648815000000|2022-04-01 12:10:00|2121.33|2103.53|2108.33|2090.53|2121.33|2103.53|2104.34|2086.54|763
1648815300000|2022-04-01 12:15:00|2108.35|2090.55|2105.38|2087.58|2112.69|2094.89|2105.03|2087.23|754
1648815600000|2022-04-01 12:20:00|2105.4|2087.6|2076.93|2059.13|2107.38|2089.58|2076.38|2058.58|713
1648815900000|2022-04-01 12:25:00|2076.63|2058.83|2090.61|2072.81|2091.12|2073.32|2071.86|2054.06|736
1648816200000|2022-04-01 12:30:00|2090.86|2073.06|2100.25|2082.45|2104.4|2086.6|2086.01|2068.21|845
1648816500000|2022-04-01 12:35:00|2100.3|2082.5|2118.5|2100.7|2125.84|2108.04|2100.3|2082.5|840
1648816800000|2022-04-01 12:40:00|2119|2101.2|2110.42|2092.62|2122.4|2104.6|2108.29|2090.49|851
1648817100000|2022-04-01 12:45:00|2110.4|2092.6|2108.12|2090.32|2115.3|2097.5|2108.1|2090.3|772
1648817400000|2022-04-01 12:50:00|2108.1|2090.3|2115.29|2097.49|2117.35|2099.55|2107.35|2089.55|644
1648817700000|2022-04-01 12:55:00|2115.3|2097.5|2113.58|2095.78|2118.3|2100.5|2112.15|2094.35|739
1648818000000|2022-04-01 13:00:00|2113.29|2095.49|2122.62|2104.82|2125.15|2107.35|2113.29|2095.49|817
1648818300000|2022-04-01 13:05:00|2122.94|2105.14|2121.25|2103.45|2125.37|2107.57|2119.35|2101.55|674
1648818600000|2022-04-01 13:10:00|2121.15|2103.35|2127.22|2109.42|2127.32|2109.52|2118.7|2100.9|596
1648818900000|2022-04-01 13:15:00|2127.17|2109.37|2131.86|2114.06|2133.19|2115.39|2124.75|2106.95|705
1648819200000|2022-04-01 13:20:00|2131.89|2114.09|2136.45|2118.65|2138.2|2120.4|2131.24|2113.44|715
1648819500000|2022-04-01 13:25:00|2136.4|2118.6|2135.4|2117.6|2141.55|2123.75|2134.38|2116.58|730
1648819800000|2022-04-01 13:30:00|2135.19|2117.39|2142.2|2124.4|2145.4|2127.6|2134.98|2117.18|624
1648820100000|2022-04-01 13:35:00|2142.12|2124.32|2143.4|2125.6|2148.16|2130.36|2138.95|2121.15|642
1648820400000|2022-04-01 13:40:00|2143.2|2125.4|2145.39|2127.59|2146.45|2128.65|2142.45|2124.65|675
1648820700000|2022-04-01 13:45:00|2145.37|2127.57|2150.86|2133.06|2152.7|2134.9|2143.95|2126.15|779
1648821000000|2022-04-01 13:50:00|2150.91|2133.11|2131.55|2113.75|2153.35|2135.55|2131.55|2113.75|809
1648821300000|2022-04-01 13:55:00|2131.23|2113.43|2139.2|2121.4|2139.35|2121.55|2130.3|2112.5|729
1648821600000|2022-04-01 14:00:00|2139.25|2121.45|2150.03|2132.23|2151.8|2134|2138.02|2120.22|690
1648821900000|2022-04-01 14:05:00|2150.34|2132.54|2154.19|2136.39|2156.81|2139.01|2150.02|2132.22|898
1648822200000|2022-04-01 14:10:00|2154.28|2136.48|2160.25|2142.45|2162.23|2144.43|2154.15|2136.35|845
1648822500000|2022-04-01 14:15:00|2160.2|2142.4|2160.28|2142.48|2166.01|2148.21|2155.31|2137.51|810
1648822800000|2022-04-01 14:20:00|2160.27|2142.47|2158.32|2140.52|2161.24|2143.44|2156.26|2138.46|703
1648823100000|2022-04-01 14:25:00|2158.35|2140.55|2166.5|2148.7|2166.75|2148.95|2157.75|2139.95|681
1648823400000|2022-04-01 14:30:00|2166.52|2148.72|2167.76|2149.96|2171.29|2153.49|2162.2|2144.4|644
1648823700000|2022-04-01 14:35:00|2167.74|2149.94|2169.08|2151.28|2171.65|2153.85|2167.29|2149.49|722
1648824000000|2022-04-01 14:40:00|2169.04|2151.24|2184.06|2166.26|2184.4|2166.6|2167.8|2150|716
1648824300000|2022-04-01 14:45:00|2184.08|2166.28|2191.45|2173.65|2191.45|2173.65|2176.23|2158.43|768
1648824600000|2022-04-01 14:50:00|2191.4|2173.6|2184.1|2166.3|2192.1|2174.3|2182.9|2165.1|605
1648824900000|2022-04-01 14:55:00|2184.09|2166.29|2199.45|2181.65|2200.35|2182.55|2180.23|2162.43|629
1648825200000|2022-04-01 15:00:00|2199.26|2181.46|2198.66|2180.86|2207.45|2189.65|2196.4|2178.6|760
1648825500000|2022-04-01 15:05:00|2198.5|2180.7|2204.05|2186.25|2204.26|2186.46|2191.4|2173.6|481
1648825800000|2022-04-01 15:10:00|2204.1|2186.3|2206.8|2189|2209.4|2191.6|2200.99|2183.19|682
1648826100000|2022-04-01 15:15:00|2206.68|2188.88|2211.5|2193.7|2213.5|2195.7|2201.8|2184|673
1648826400000|2022-04-01 15:20:00|2211.67|2193.87|2207.25|2189.45|2214.35|2196.55|2207.16|2189.36|726
1648826700000|2022-04-01 15:25:00|2207.29|2189.49|2205.2|2187.4|2208.4|2190.6|2204.18|2186.38|841
1648827000000|2022-04-01 15:30:00|2205.29|2187.49|2197.08|2179.28|2209.35|2191.55|2194.3|2176.5|760
1648827300000|2022-04-01 15:35:00|2197.03|2179.23|2207.8|2190|2208.4|2190.6|2192.4|2174.6|600
1648827600000|2022-04-01 15:40:00|2208.14|2190.34|2210.4|2192.6|2210.4|2192.6|2205.41|2187.61|491
1648827900000|2022-04-01 15:45:00|2210.3|2192.5|2207.94|2190.14|2210.4|2192.6|2205.06|2187.26|697
1648828200000|2022-04-01 15:50:00|2207.89|2190.09|2214.14|2196.34|2215.35|2197.55|2207.24|2189.44|370
1648828500000|2022-04-01 15:55:00|2213.64|2195.84|2207.35|2189.55|2214.21|2196.41|2205.99|2188.19|675
1648828800000|2022-04-01 16:00:00|2207.66|2189.86|2203.95|2186.15|2210|2192.2|2200.23|2182.43|519
1648829100000|2022-04-01 16:05:00|2203.9|2186.1|2208.75|2190.95|2209.4|2191.6|2199|2181.2|537
1648829400000|2022-04-01 16:10:00|2208.6|2190.8|2205.97|2188.17|2208.6|2190.8|2204.9|2187.1|639
1648829700000|2022-04-01 16:15:00|2205.88|2188.08|2201.1|2183.3|2208.75|2190.95|2199.96|2182.16|688
1648830000000|2022-04-01 16:20:00|2201.18|2183.38|2205.83|2188.03|2206|2188.2|2200.23|2182.43|728
1648830300000|2022-04-01 16:25:00|2205.68|2187.88|2208.2|2190.4|2208.45|2190.65|2204.8|2187|422
1648830600000|2022-04-01 16:30:00|2208.15|2190.35|2198.65|2180.85|2208.15|2190.35|2196.78|2178.98|812
1648830900000|2022-04-01 16:35:00|2198.4|2180.6|2200.51|2182.71|2201.4|2183.6|2194.16|2176.36|570
1648831200000|2022-04-01 16:40:00|2200.44|2182.64|2205.75|2187.95|2205.75|2187.95|2196.73|2178.93|488
1648831500000|2022-04-01 16:45:00|2205.46|2187.66|2202.55|2184.75|2205.8|2188|2200.05|2182.25|577
1648831800000|2022-04-01 16:50:00|2202.4|2184.6|2194.21|2176.41|2202.5|2184.7|2191.43|2173.63|644
1648832100000|2022-04-01 16:55:00|2194.2|2176.4|2185.06|2167.26|2196.3|2178.5|2184.39|2166.59|621
1648832400000|2022-04-01 17:00:00|2185.03|2167.23|2194.13|2176.33|2195.7|2177.9|2180.2|2162.4|657
1648832700000|2022-04-01 17:05:00|2194.39|2176.59|2198.83|2181.03|2201.9|2184.1|2193.91|2176.11|397
1648833000000|2022-04-01 17:10:00|2198.8|2181|2201.7|2183.9|2202.4|2184.6|2198.45|2180.65|521
1648833300000|2022-04-01 17:15:00|2201.52|2183.72|2200.6|2182.8|2202.1|2184.3|2194.55|2176.75|556
1648833600000|2022-04-01 17:20:00|2200.55|2182.75|2203.64|2185.84|2204.35|2186.55|2199.45|2181.65|629
1648833900000|2022-04-01 17:25:00|2203.65|2185.85|2202.59|2184.79|2204.25|2186.45|2199.97|2182.17|663
1648834200000|2022-04-01 17:30:00|2202.7|2184.9|2200.41|2182.61|2204.21|2186.41|2200.27|2182.47|534
1648834500000|2022-04-01 17:35:00|2200.38|2182.58|2213.55|2195.75|2214.15|2196.35|2200.35|2182.55|653
1648834800000|2022-04-01 17:40:00|2213.5|2195.7|2213.83|2196.03|2215.55|2197.75|2211.48|2193.68|729
1648835100000|2022-04-01 17:45:00|2213.82|2196.02|2213.99|2196.19|2216.8|2199|2211.31|2193.51|762
1648835400000|2022-04-01 17:50:00|2213.83|2196.03|2210.9|2193.1|2213.83|2196.03|2208.68|2190.88|756
1648835700000|2022-04-01 17:55:00|2210.72|2192.92|2214.8|2197|2215.6|2197.8|2208.59|2190.79|630
1648836000000|2022-04-01 18:00:00|2214.39|2196.59|2217.6|2199.8|2218.4|2200.6|2214.3|2196.5|760
1648836300000|2022-04-01 18:05:00|2218.05|2200.25|2209.91|2192.11|2218.72|2200.92|2209.57|2191.77|689
1648836600000|2022-04-01 18:10:00|2209.85|2192.05|2209.45|2191.65|2210.75|2192.95|2207.85|2190.05|556
1648836900000|2022-04-01 18:15:00|2209.53|2191.73|2208.43|2190.63|2213.06|2195.26|2208.1|2190.3|605
1648837200000|2022-04-01 18:20:00|2208.45|2190.65|2208.16|2190.36|2211.09|2193.29|2208|2190.2|550
1648837500000|2022-04-01 18:25:00|2208|2190.2|2201.38|2183.58|2208.3|2190.5|2199.27|2181.47|587
1648837800000|2022-04-01 18:30:00|2201.31|2183.51|2202|2184.2|2203.72|2185.92|2200.15|2182.35|598
1648838100000|2022-04-01 18:35:00|2201.85|2184.05|2199.68|2181.88|2202.06|2184.26|2196.71|2178.91|516
1648838400000|2022-04-01 18:40:00|2200.23|2182.43|2200.23|2182.43|2202.01|2184.21|2198.32|2180.52|485
1648838700000|2022-04-01 18:45:00|2200.14|2182.34|2200.9|2183.1|2202.9|2185.1|2197.94|2180.14|607
1648839000000|2022-04-01 18:50:00|2200.99|2183.19|2201.2|2183.4|2204.4|2186.6|2199.73|2181.93|596
1648839300000|2022-04-01 18:55:00|2201.08|2183.28|2199.15|2181.35|2202.62|2184.82|2198.35|2180.55|614
1648839600000|2022-04-01 19:00:00|2199.03|2181.23|2197.51|2179.71|2203.23|2185.43|2197.4|2179.6|535
1648839900000|2022-04-01 19:05:00|2197.4|2179.6|2196.79|2178.99|2201.49|2183.69|2196.79|2178.99|660
1648840200000|2022-04-01 19:10:00|2197.1|2179.3|2198.31|2180.51|2199.8|2182|2196.4|2178.6|575
1648840500000|2022-04-01 19:15:00|2198.38|2180.58|2192.29|2174.49|2199.4|2181.6|2191.4|2173.6|652
1648840800000|2022-04-01 19:20:00|2192.24|2174.44|2197.35|2179.55|2199.4|2181.6|2191.57|2173.77|550
1648841100000|2022-04-01 19:25:00|2197.4|2179.6|2198.23|2180.43|2199.4|2181.6|2197.22|2179.42|625
1648841400000|2022-04-01 19:30:00|2198.17|2180.37|2196.32|2178.52|2201.76|2183.96|2196.2|2178.4|663
1648841700000|2022-04-01 19:35:00|2196.33|2178.53|2198.41|2180.61|2199.5|2181.7|2196.29|2178.49|558
1648842000000|2022-04-01 19:40:00|2198.28|2180.48|2202.11|2184.31|2204.05|2186.25|2197.98|2180.18|516
1648842300000|2022-04-01 19:45:00|2201.98|2184.18|2203.4|2185.6|2205.35|2187.55|2200.4|2182.6|627
1648842600000|2022-04-01 19:50:00|2203.43|2185.63|2207.11|2189.31|2207.9|2190.1|2203.1|2185.3|562
1648842900000|2022-04-01 19:55:00|2206.92|2189.12|2210.35|2192.55|2210.4|2192.6|2205.4|2187.6|581
1648843200000|2022-04-01 20:00:00|2210.4|2192.6|2206.35|2188.55|2210.4|2192.6|2206.05|2188.25|371
1648843500000|2022-04-01 20:05:00|2206.32|2188.52|2206.55|2188.75|2206.62|2188.82|2204.4|2186.6|449
1648843800000|2022-04-01 20:10:00|2206.47|2188.67|2198.4|2180.6|2209.4|2191.6|2198.4|2180.6|573
1648844100000|2022-04-01 20:15:00|2198.45|2180.65|2202.46|2184.66|2204.25|2186.45|2198|2180.2|626
1648844400000|2022-04-01 20:20:00|2202.62|2184.82|2198.42|2180.62|2205.85|2188.05|2198.24|2180.44|626
1648844700000|2022-04-01 20:25:00|2198.32|2180.52|2201.34|2183.54|2201.75|2183.95|2196.35|2178.55|688
1648845000000|2022-04-01 20:30:00|2201.32|2183.52|2203.26|2185.46|2204.33|2186.53|2200.45|2182.65|500
1648845300000|2022-04-01 20:35:00|2203.31|2185.51|2201.65|2183.85|2203.8|2186|2201.54|2183.74|438
1648845600000|2022-04-01 20:40:00|2201.54|2183.74|2197.35|2179.55|2205.7|2187.9|2197.31|2179.51|536
1648845900000|2022-04-01 20:45:00|2197.34|2179.54|2195.18|2177.38|2201.61|2183.81|2190.55|2172.75|576
1648846200000|2022-04-01 20:50:00|2195.15|2177.35|2196.32|2178.52|2198.97|2181.17|2194.96|2177.16|355
1648846500000|2022-04-01 20:55:00|2196.37|2178.57|2199.15|2181.35|2199.43|2181.63|2196.05|2178.25|367
1648881300000|2022-04-02 06:35:00|2242.76|2224.96|2244.64|2226.84|2244.82|2227.02|2242.18|2224.38|178
1648882800000|2022-04-02 07:00:00|2256.16|2238.36|2254.79|2236.99|2258.28|2240.48|2253.41|2235.61|677
1648883100000|2022-04-02 07:05:00|2254.77|2236.97|2249.26|2231.46|2254.77|2236.97|2248.98|2231.18|563
1648883400000|2022-04-02 07:10:00|2249.25|2231.45|2244.14|2226.34|2249.43|2231.63|2244.14|2226.34|566
1648883700000|2022-04-02 07:15:00|2244.1|2226.3|2246.88|2229.08|2251.26|2233.46|2244.05|2226.25|568
1648884000000|2022-04-02 07:20:00|2246.68|2228.88|2244.23|2226.43|2248.24|2230.44|2243.95|2226.15|546
1648884300000|2022-04-02 07:25:00|2244.22|2226.42|2239.25|2221.45|2244.79|2226.99|2238.27|2220.47|626
1648884600000|2022-04-02 07:30:00|2239.24|2221.44|2240.86|2223.06|2243.23|2225.43|2238.86|2221.06|589
1648884900000|2022-04-02 07:35:00|2240.92|2223.12|2240.17|2222.37|2241.97|2224.17|2239.23|2221.43|578
1648885200000|2022-04-02 07:40:00|2240.21|2222.41|2243.56|2225.76|2243.71|2225.91|2240.16|2222.36|638
1648885500000|2022-04-02 07:45:00|2243.47|2225.67|2248.4|2230.6|2248.42|2230.62|2242.77|2224.97|504
1648885800000|2022-04-02 07:50:00|2248.39|2230.59|2250.39|2232.59|2250.77|2232.97|2246.19|2228.39|425
1648886100000|2022-04-02 07:55:00|2250.41|2232.61|2248.5|2230.7|2250.64|2232.84|2247.92|2230.12|458
1648886400000|2022-04-02 08:00:00|2248.52|2230.72|2247.87|2230.07|2249.27|2231.47|2242.05|2224.25|518
1648886700000|2022-04-02 08:05:00|2247.9|2230.1|2245.89|2228.09|2247.9|2230.1|2243.89|2226.09|541
1648887000000|2022-04-02 08:10:00|2245.94|2228.14|2246.47|2228.67|2247.1|2229.3|2244.61|2226.81|450
1648887300000|2022-04-02 08:15:00|2246.55|2228.75|2245.46|2227.66|2247.05|2229.25|2244.61|2226.81|341
1648887600000|2022-04-02 08:20:00|2245.45|2227.65|2241.65|2223.85|2245.97|2228.17|2241.41|2223.61|513
1648887900000|2022-04-02 08:25:00|2241.61|2223.81|2243.57|2225.77|2244.53|2226.73|2241.43|2223.63|405
1648888200000|2022-04-02 08:30:00|2243.67|2225.87|2248.72|2230.92|2248.88|2231.08|2242.77|2224.97|479
1648888500000|2022-04-02 08:35:00|2248.71|2230.91|2249.41|2231.61|2249.41|2231.61|2246.58|2228.78|418
1648888800000|2022-04-02 08:40:00|2249.44|2231.64|2246.19|2228.39|2251.48|2233.68|2245.88|2228.08|373
1648889100000|2022-04-02 08:45:00|2246.13|2228.33|2248.19|2230.39|2249.34|2231.54|2246.13|2228.33|512
1648889400000|2022-04-02 08:50:00|2248.15|2230.35|2251.33|2233.53|2251.46|2233.66|2247.96|2230.16|508
1648889700000|2022-04-02 08:55:00|2251.32|2233.52|2260.05|2242.25|2260.07|2242.27|2250.44|2232.64|434
1648890000000|2022-04-02 09:00:00|2260.07|2242.27|2255.54|2237.74|2261.43|2243.63|2255.54|2237.74|400
1648890300000|2022-04-02 09:05:00|2255.53|2237.73|2256.48|2238.68|2258.45|2240.65|2255.02|2237.22|534
1648890600000|2022-04-02 09:10:00|2256.38|2238.58|2255.4|2237.6|2257.4|2239.6|2255.23|2237.43|393
1648890900000|2022-04-02 09:15:00|2255.3|2237.5|2259.97|2242.17|2260.21|2242.41|2255.3|2237.5|453
1648891200000|2022-04-02 09:20:00|2260.02|2242.22|2258.13|2240.33|2260.02|2242.22|2254.02|2236.22|469
1648891500000|2022-04-02 09:25:00|2258.19|2240.39|2262.52|2244.72|2262.57|2244.77|2257.75|2239.95|394
1648891800000|2022-04-02 09:30:00|2262.53|2244.73|2262.36|2244.56|2267.56|2249.76|2261.9|2244.1|508
1648892100000|2022-04-02 09:35:00|2262.37|2244.57|2265.55|2247.75|2266.65|2248.85|2262.37|2244.57|462
1648892400000|2022-04-02 09:40:00|2265.67|2247.87|2271.6|2253.8|2272.48|2254.68|2265.55|2247.75|394
1648892700000|2022-04-02 09:45:00|2271.62|2253.82|2275.2|2257.4|2278.39|2260.59|2271.62|2253.82|588
1648893000000|2022-04-02 09:50:00|2275.21|2257.41|2274.2|2256.4|2277.38|2259.58|2273.61|2255.81|617
1648893300000|2022-04-02 09:55:00|2274.16|2256.36|2279.54|2261.74|2281.43|2263.63|2274.12|2256.32|563
1648893600000|2022-04-02 10:00:00|2279.64|2261.84|2276.75|2258.95|2279.81|2262.01|2272.42|2254.62|607
1648893900000|2022-04-02 10:05:00|2276.58|2258.78|2278.67|2260.87|2283.01|2265.21|2276.46|2258.66|316
1648894200000|2022-04-02 10:10:00|2278.44|2260.64|2275.41|2257.61|2280.66|2262.86|2275.28|2257.48|475
1648894500000|2022-04-02 10:15:00|2275.42|2257.62|2275.77|2257.97|2277.06|2259.26|2274.34|2256.54|502
1648894800000|2022-04-02 10:20:00|2275.78|2257.98|2275.33|2257.53|2277.58|2259.78|2275.06|2257.26|508
1648895100000|2022-04-02 10:25:00|2275.34|2257.54|2275.4|2257.6|2276.87|2259.07|2274.88|2257.08|518
1648895400000|2022-04-02 10:30:00|2275.42|2257.62|2276.57|2258.77|2277.75|2259.95|2274.36|2256.56|612
1648895700000|2022-04-02 10:35:00|2276.61|2258.81|2282.31|2264.51|2282.73|2264.93|2274.1|2256.3|600
1648896000000|2022-04-02 10:40:00|2282.27|2264.47|2285.24|2267.44|2286.25|2268.45|2278.4|2260.6|502
1648896300000|2022-04-02 10:45:00|2285.17|2267.37|2288.39|2270.59|2291.11|2273.31|2285.13|2267.33|449
1648896600000|2022-04-02 10:50:00|2288.33|2270.53|2290.38|2272.58|2291.31|2273.51|2286.2|2268.4|549
1648896900000|2022-04-02 10:55:00|2290.36|2272.56|2298.41|2280.61|2298.52|2280.72|2289.88|2272.08|543
1648897200000|2022-04-02 11:00:00|2298.5|2280.7|2295.8|2278|2300.37|2282.57|2293.56|2275.76|541
1648897500000|2022-04-02 11:05:00|2296.06|2278.26|2287.72|2269.92|2296.06|2278.26|2286.5|2268.7|574
1648897800000|2022-04-02 11:10:00|2287.79|2269.99|2288.97|2271.17|2290.99|2273.19|2285.42|2267.62|431
1648898100000|2022-04-02 11:15:00|2289|2271.2|2286.46|2268.66|2291.39|2273.59|2284.47|2266.67|625
1648898400000|2022-04-02 11:20:00|2286.45|2268.65|2285.65|2267.85|2286.62|2268.82|2282.53|2264.73|533
1648898700000|2022-04-02 11:25:00|2285.57|2267.77|2296.37|2278.57|2297.41|2279.61|2284.45|2266.65|564
1648899000000|2022-04-02 11:30:00|2296.36|2278.56|2298.73|2280.93|2299.53|2281.73|2294.37|2276.57|505
1648899300000|2022-04-02 11:35:00|2298.63|2280.83|2302.38|2284.58|2302.45|2284.65|2296.85|2279.05|558
1648899600000|2022-04-02 11:40:00|2302.41|2284.61|2311.48|2293.68|2312.36|2294.56|2302.15|2284.35|702
1648899900000|2022-04-02 11:45:00|2311.61|2293.81|2333.18|2315.38|2343.76|2325.96|2311.45|2293.65|826
1648900200000|2022-04-02 11:50:00|2332.92|2315.12|2347.21|2329.41|2348.34|2330.54|2330.97|2313.17|872
1648900500000|2022-04-02 11:55:00|2347.39|2329.59|2329.72|2311.92|2347.65|2329.85|2327.39|2309.59|811
1648900800000|2022-04-02 12:00:00|2329.35|2311.55|2317.3|2299.5|2338.35|2320.55|2317.26|2299.46|878
1648901100000|2022-04-02 12:05:00|2317.35|2299.55|2333.7|2315.9|2355.69|2337.89|2316.24|2298.44|1062
1648901400000|2022-04-02 12:10:00|2333.89|2316.09|2339.71|2321.91|2347.87|2330.07|2313.62|2295.82|1113
1648901700000|2022-04-02 12:15:00|2339.64|2321.84|2353.81|2336.01|2354.47|2336.67|2338.93|2321.13|1014
1648902000000|2022-04-02 12:20:00|2353.86|2336.06|2351.52|2333.72|2356.32|2338.52|2344.73|2326.93|952
1648902300000|2022-04-02 12:25:00|2351.68|2333.88|2357.17|2339.37|2358.94|2341.14|2348.51|2330.71|939
1648902600000|2022-04-02 12:30:00|2356.92|2339.12|2385.41|2367.61|2385.41|2367.61|2356.7|2338.9|1032
1648902900000|2022-04-02 12:35:00|2385.43|2367.63|2377.42|2359.62|2392.92|2375.12|2370.84|2353.04|1001
1648903200000|2022-04-02 12:40:00|2377.43|2359.63|2372.87|2355.07|2379.61|2361.81|2370.12|2352.32|972
1648903500000|2022-04-02 12:45:00|2372.85|2355.05|2369.27|2351.47|2375.56|2357.76|2362.89|2345.09|932
1648903800000|2022-04-02 12:50:00|2369.28|2351.48|2366.65|2348.85|2370.81|2353.01|2365.22|2347.42|795
1648904100000|2022-04-02 12:55:00|2366.64|2348.84|2380.13|2362.33|2380.46|2362.66|2366.4|2348.6|908
1648904400000|2022-04-02 13:00:00|2379.88|2362.08|2372.6|2354.8|2391.44|2373.64|2371.56|2353.76|958
1648904700000|2022-04-02 13:05:00|2372.61|2354.81|2363.46|2345.66|2372.61|2354.81|2357.45|2339.65|972
1648905000000|2022-04-02 13:10:00|2363.5|2345.7|2365.4|2347.6|2365.54|2347.74|2362.75|2344.95|713
1648905300000|2022-04-02 13:15:00|2365.43|2347.63|2365.18|2347.38|2367.38|2349.58|2364.4|2346.6|747
1648905600000|2022-04-02 13:20:00|2365.14|2347.34|2372.85|2355.05|2375.15|2357.35|2360.22|2342.42|816
1648905900000|2022-04-02 13:25:00|2372.76|2354.96|2367.95|2350.15|2373.66|2355.86|2367.11|2349.31|747
1648906200000|2022-04-02 13:30:00|2368|2350.2|2370.78|2352.98|2373.55|2355.75|2364.66|2346.86|711
1648906500000|2022-04-02 13:35:00|2370.83|2353.03|2361.74|2343.94|2371.6|2353.8|2356.97|2339.17|663
1648906800000|2022-04-02 13:40:00|2361.78|2343.98|2352.01|2334.21|2362.39|2344.59|2345.58|2327.78|765
1648907100000|2022-04-02 13:45:00|2351.98|2334.18|2347.6|2329.8|2353.98|2336.18|2346.12|2328.32|901
1648907400000|2022-04-02 13:50:00|2347.59|2329.79|2346.58|2328.78|2350.6|2332.8|2344.61|2326.81|795
1648907700000|2022-04-02 13:55:00|2346.72|2328.92|2340.29|2322.49|2348.74|2330.94|2339.52|2321.72|713
1648908000000|2022-04-02 14:00:00|2340.28|2322.48|2350.15|2332.35|2355.54|2337.74|2339.2|2321.4|822
1648908300000|2022-04-02 14:05:00|2350.12|2332.32|2348.61|2330.81|2350.15|2332.35|2340.43|2322.63|796
1648908600000|2022-04-02 14:10:00|2348.55|2330.75|2346.1|2328.3|2348.55|2330.75|2340.86|2323.06|615
1648908900000|2022-04-02 14:15:00|2346.07|2328.27|2353.86|2336.06|2357.6|2339.8|2342.56|2324.76|709
1648909200000|2022-04-02 14:20:00|2353.83|2336.03|2349.71|2331.91|2357.68|2339.88|2349.71|2331.91|661
1648909500000|2022-04-02 14:25:00|2349.67|2331.87|2355.68|2337.88|2355.76|2337.96|2349.65|2331.85|720
1648909800000|2022-04-02 14:30:00|2355.85|2338.05|2349.98|2332.18|2356.43|2338.63|2348.66|2330.86|598
1648910100000|2022-04-02 14:35:00|2349.92|2332.12|2337.3|2319.5|2351.51|2333.71|2336.46|2318.66|736
1648910400000|2022-04-02 14:40:00|2337.32|2319.52|2339.51|2321.71|2340.86|2323.06|2335.8|2318|666
1648910700000|2022-04-02 14:45:00|2339.64|2321.84|2330.14|2312.34|2339.66|2321.86|2325.12|2307.32|709
1648911000000|2022-04-02 14:50:00|2329.72|2311.92|2328.09|2310.29|2333.58|2315.78|2327.9|2310.1|687
1648911300000|2022-04-02 14:55:00|2328.06|2310.26|2328.54|2310.74|2333.51|2315.71|2327.42|2309.62|593
1648911600000|2022-04-02 15:00:00|2328.68|2310.88|2321.35|2303.55|2328.92|2311.12|2321.24|2303.44|501
1648911900000|2022-04-02 15:05:00|2321.24|2303.44|2308.11|2290.31|2321.86|2304.06|2296.71|2278.91|985
1648912200000|2022-04-02 15:10:00|2308.14|2290.34|2293.09|2275.29|2308.41|2290.61|2274.5|2256.7|955
1648912500000|2022-04-02 15:15:00|2293.05|2275.25|2302.05|2284.25|2306.21|2288.41|2272.25|2254.45|1039
1648912800000|2022-04-02 15:20:00|2302.72|2284.92|2302.69|2284.89|2306.42|2288.62|2289.05|2271.25|862
1648913100000|2022-04-02 15:25:00|2302.78|2284.98|2305.32|2287.52|2311.25|2293.45|2300.56|2282.76|875
1648913400000|2022-04-02 15:30:00|2305.36|2287.56|2285.1|2267.3|2310.09|2292.29|2284.98|2267.18|921
1648913700000|2022-04-02 15:35:00|2284.97|2267.17|2286.38|2268.58|2294.55|2276.75|2277.33|2259.53|981
1648914000000|2022-04-02 15:40:00|2286.58|2268.78|2291.65|2273.85|2299.51|2281.71|2278.74|2260.94|984
1648914300000|2022-04-02 15:45:00|2291.97|2274.17|2282.92|2265.12|2300.47|2282.67|2282.88|2265.08|922
1648914600000|2022-04-02 15:50:00|2282.9|2265.1|2273.87|2256.07|2286.74|2268.94|2272.4|2254.6|924
1648914900000|2022-04-02 15:55:00|2274.06|2256.26|2285.22|2267.42|2286.51|2268.71|2272.55|2254.75|907
1648915200000|2022-04-02 16:00:00|2285.16|2267.36|2275|2257.2|2294.13|2276.33|2274.93|2257.13|960
1648915500000|2022-04-02 16:05:00|2274.99|2257.19|2299.36|2281.56|2299.36|2281.56|2274.99|2257.19|859
1648915800000|2022-04-02 16:10:00|2299.39|2281.59|2302.36|2284.56|2307|2289.2|2294.37|2276.57|785
1648916100000|2022-04-02 16:15:00|2302.63|2284.83|2301.25|2283.45|2307.49|2289.69|2297.24|2279.44|827
1648916400000|2022-04-02 16:20:00|2301.32|2283.52|2297.41|2279.61|2304.64|2286.84|2292.35|2274.55|783
1648916700000|2022-04-02 16:25:00|2297.31|2279.51|2302.01|2284.21|2303.75|2285.95|2296.04|2278.24|814
1648917000000|2022-04-02 16:30:00|2301.98|2284.18|2301.39|2283.59|2304.83|2287.03|2297.51|2279.71|772
1648917300000|2022-04-02 16:35:00|2301.36|2283.56|2303.76|2285.96|2305.45|2287.65|2297.63|2279.83|670
1648917600000|2022-04-02 16:40:00|2303.99|2286.19|2315.43|2297.63|2316.1|2298.3|2303.47|2285.67|623
1648917900000|2022-04-02 16:45:00|2315.48|2297.68|2313.06|2295.26|2325.35|2307.55|2311.54|2293.74|964
1648918200000|2022-04-02 16:50:00|2313.56|2295.76|2314.5|2296.7|2318.87|2301.07|2311.91|2294.11|713
1648918500000|2022-04-02 16:55:00|2314.47|2296.67|2315.04|2297.24|2319.4|2301.6|2312.18|2294.38|661
1648918800000|2022-04-02 17:00:00|2314.88|2297.08|2319.63|2301.83|2320.44|2302.64|2301.61|2283.81|851
1648919100000|2022-04-02 17:05:00|2319.57|2301.77|2315.6|2297.8|2321.52|2303.72|2309.79|2291.99|781
1648919400000|2022-04-02 17:10:00|2315.58|2297.78|2313.73|2295.93|2317.4|2299.6|2310.9|2293.1|717
1648919700000|2022-04-02 17:15:00|2313.72|2295.92|2317.42|2299.62|2320.01|2302.21|2313.04|2295.24|632
1648920000000|2022-04-02 17:20:00|2317.37|2299.57|2315.82|2298.02|2320.82|2303.02|2314.88|2297.08|603
1648920300000|2022-04-02 17:25:00|2315.78|2297.98|2317.94|2300.14|2319.67|2301.87|2315.65|2297.85|607
1648920600000|2022-04-02 17:30:00|2317.9|2300.1|2322.01|2304.21|2323.54|2305.74|2317.9|2300.1|663
1648920900000|2022-04-02 17:35:00|2321.97|2304.17|2317.97|2300.17|2321.98|2304.18|2315.14|2297.34|517
1648921200000|2022-04-02 17:40:00|2318.27|2300.47|2316.94|2299.14|2319.04|2301.24|2315.72|2297.92|559
1648921500000|2022-04-02 17:45:00|2316.95|2299.15|2314.92|2297.12|2317.89|2300.09|2311.41|2293.61|485
1648921800000|2022-04-02 17:50:00|2314.9|2297.1|2313.27|2295.47|2316.56|2298.76|2312.2|2294.4|562
1648922100000|2022-04-02 17:55:00|2313.24|2295.44|2311.65|2293.85|2319.07|2301.27|2311.23|2293.43|627
1648922400000|2022-04-02 18:00:00|2311.74|2293.94|2300.51|2282.71|2316.61|2298.81|2296.21|2278.41|866
1648922700000|2022-04-02 18:05:00|2300.52|2282.72|2269.99|2252.19|2305.34|2287.54|2268.44|2250.64|1008
1648923000000|2022-04-02 18:10:00|2269.89|2252.09|2277.65|2259.85|2277.81|2260.01|2254.64|2236.84|1033
1648923300000|2022-04-02 18:15:00|2277.62|2259.82|2291.95|2274.15|2300.48|2282.68|2275.87|2258.07|1040
1648923600000|2022-04-02 18:20:00|2290.91|2273.11|2282.02|2264.22|2291.71|2273.91|2276.35|2258.55|917
1648923900000|2022-04-02 18:25:00|2281.94|2264.14|2281.14|2263.34|2291.4|2273.6|2280.85|2263.05|1006
1648924200000|2022-04-02 18:30:00|2280.94|2263.14|2291.14|2273.34|2292.27|2274.47|2279.9|2262.1|909
1648924500000|2022-04-02 18:35:00|2291.08|2273.28|2290.88|2273.08|2293.68|2275.88|2288.8|2271|606
1648924800000|2022-04-02 18:40:00|2290.95|2273.15|2285.85|2268.05|2295.51|2277.71|2283.33|2265.53|900
1648925100000|2022-04-02 18:45:00|2285.91|2268.11|2277.52|2259.72|2290.65|2272.85|2276.63|2258.83|855
1648925400000|2022-04-02 18:50:00|2277.1|2259.3|2288.57|2270.77|2289.5|2271.7|2275.94|2258.14|838
1648925700000|2022-04-02 18:55:00|2288.62|2270.82|2277.92|2260.12|2291.58|2273.78|2277.7|2259.9|741
1648926000000|2022-04-02 19:00:00|2277.9|2260.1|2281.99|2264.19|2287.35|2269.55|2275.54|2257.74|684
1648926300000|2022-04-02 19:05:00|2282|2264.2|2288.43|2270.63|2288.57|2270.77|2281.95|2264.15|687
1648926600000|2022-04-02 19:10:00|2288.45|2270.65|2291.2|2273.4|2293.69|2275.89|2287.53|2269.73|579
1648926900000|2022-04-02 19:15:00|2291.59|2273.79|2293.98|2276.18|2297.49|2279.69|2291.48|2273.68|679
1648927200000|2022-04-02 19:20:00|2294.34|2276.54|2304.89|2287.09|2305.17|2287.37|2289.58|2271.78|665
1648927500000|2022-04-02 19:25:00|2304.6|2286.8|2306.86|2289.06|2310.36|2292.56|2304.54|2286.74|576
1648927800000|2022-04-02 19:30:00|2306.91|2289.11|2310.35|2292.55|2310.47|2292.67|2304.93|2287.13|716
1648928100000|2022-04-02 19:35:00|2310.26|2292.46|2317.82|2300.02|2318.44|2300.64|2309.48|2291.68|794
1648928400000|2022-04-02 19:40:00|2317.99|2300.19|2316.29|2298.49|2318.46|2300.66|2310.44|2292.64|723
1648928700000|2022-04-02 19:45:00|2316.33|2298.53|2310.72|2292.92|2316.46|2298.66|2302.81|2285.01|811
1648929000000|2022-04-02 19:50:00|2310.81|2293.01|2310.43|2292.63|2311.68|2293.88|2304.76|2286.96|640
1648929300000|2022-04-02 19:55:00|2310.42|2292.62|2302.76|2284.96|2311.77|2293.97|2301.89|2284.09|461
1648929600000|2022-04-02 20:00:00|2302.78|2284.98|2302.33|2284.53|2318.35|2300.55|2292.11|2274.31|951
1648929900000|2022-04-02 20:05:00|2302.12|2284.32|2311.61|2293.81|2316.95|2299.15|2302.12|2284.32|879
1648930200000|2022-04-02 20:10:00|2311.6|2293.8|2311.56|2293.76|2311.68|2293.88|2306.44|2288.64|638
1648930500000|2022-04-02 20:15:00|2311.57|2293.77|2310.59|2292.79|2317.41|2299.61|2309.43|2291.63|767
1648930800000|2022-04-02 20:20:00|2310.58|2292.78|2312.9|2295.1|2315.54|2297.74|2307.93|2290.13|693
1648931100000|2022-04-02 20:25:00|2312.91|2295.11|2316.76|2298.96|2317.77|2299.97|2311.47|2293.67|500
1648931400000|2022-04-02 20:30:00|2316.75|2298.95|2327.51|2309.71|2327.51|2309.71|2309.41|2291.61|634
1648931700000|2022-04-02 20:35:00|2327.28|2309.48|2327.48|2309.68|2332.29|2314.49|2326.55|2308.75|586
1648932000000|2022-04-02 20:40:00|2327.29|2309.49|2323.44|2305.64|2331.19|2313.39|2321.82|2304.02|730
1648932300000|2022-04-02 20:45:00|2323.4|2305.6|2327.62|2309.82|2328.44|2310.64|2322.31|2304.51|578
1648932600000|2022-04-02 20:50:00|2327.81|2310.01|2324.06|2306.26|2328.48|2310.68|2321.82|2304.02|772
1648932900000|2022-04-02 20:55:00|2324.05|2306.25|2325.49|2307.69|2326.34|2308.54|2319.15|2301.35|782
1648933200000|2022-04-02 21:00:00|2325.47|2307.67|2319.63|2301.83|2326.6|2308.8|2315.71|2297.91|758
1648933500000|2022-04-02 21:05:00|2319.65|2301.85|2320.65|2302.85|2323.57|2305.77|2315.91|2298.11|664
1648933800000|2022-04-02 21:10:00|2320.53|2302.73|2317.23|2299.43|2320.9|2303.1|2316.83|2299.03|303
1648934100000|2022-04-02 21:15:00|2317.35|2299.55|2318|2300.2|2318.11|2300.31|2315.54|2297.74|361
1648934400000|2022-04-02 21:20:00|2318.18|2300.38|2315.31|2297.51|2318.41|2300.61|2315.31|2297.51|312
1648934700000|2022-04-02 21:25:00|2315.3|2297.5|2302.38|2284.58|2315.31|2297.51|2302.38|2284.58|474
1648935000000|2022-04-02 21:30:00|2302.28|2284.48|2307.84|2290.04|2308.2|2290.4|2301.99|2284.19|229
1648935300000|2022-04-02 21:35:00|2308.12|2290.32|2321.69|2303.89|2321.71|2303.91|2307.47|2289.67|321
1648935600000|2022-04-02 21:40:00|2321.68|2303.88|2327.49|2309.69|2327.62|2309.82|2320.3|2302.5|342
1648935900000|2022-04-02 21:45:00|2327.41|2309.61|2329.06|2311.26|2329.41|2311.61|2326.43|2308.63|276
1648936200000|2022-04-02 21:50:00|2329.08|2311.28|2333.33|2315.53|2333.47|2315.67|2329.06|2311.26|281
1648936500000|2022-04-02 21:55:00|2333.37|2315.57|2335.33|2317.53|2336.98|2319.18|2332.68|2314.88|286
1648936800000|2022-04-02 22:00:00|2335.24|2317.44|2332.94|2315.14|2350.43|2332.63|2332.08|2314.28|516
1648937100000|2022-04-02 22:05:00|2332.97|2315.17|2331.31|2313.51|2339.82|2322.02|2331.29|2313.49|689
1648937400000|2022-04-02 22:10:00|2331.3|2313.5|2326.14|2308.34|2333.36|2315.56|2324.43|2306.63|590
1648937700000|2022-04-02 22:15:00|2326.15|2308.35|2320.85|2303.05|2326.61|2308.81|2318.8|2301|524
1648938000000|2022-04-02 22:20:00|2320.81|2303.01|2322.02|2304.22|2325.47|2307.67|2318.51|2300.71|528
1648938300000|2022-04-02 22:25:00|2321.99|2304.19|2316.29|2298.49|2322.1|2304.3|2314.02|2296.22|806
1648938600000|2022-04-02 22:30:00|2316.36|2298.56|2314.68|2296.88|2321.33|2303.53|2314.53|2296.73|718
1648938900000|2022-04-02 22:35:00|2314.5|2296.7|2316.03|2298.23|2318.78|2300.98|2314.5|2296.7|601
1648939200000|2022-04-02 22:40:00|2316.12|2298.32|2324.15|2306.35|2324.82|2307.02|2308.57|2290.77|581
1648939500000|2022-04-02 22:45:00|2324.39|2306.59|2315.43|2297.63|2325.63|2307.83|2306.03|2288.23|939
1648939800000|2022-04-02 22:50:00|2315.44|2297.64|2317.94|2300.14|2318.75|2300.95|2314.5|2296.7|645
1648940100000|2022-04-02 22:55:00|2317.93|2300.13|2319.97|2302.17|2322.49|2304.69|2315.9|2298.1|638
1648940400000|2022-04-02 23:00:00|2319.67|2301.87|2311.09|2293.29|2321|2303.2|2310.06|2292.26|517
1648940700000|2022-04-02 23:05:00|2310.26|2292.46|2306.95|2289.15|2313.61|2295.81|2306.87|2289.07|638
1648941000000|2022-04-02 23:10:00|2306.92|2289.12|2315.14|2297.34|2322.85|2305.05|2304.74|2286.94|791
1648941300000|2022-04-02 23:15:00|2315.06|2297.26|2322.79|2304.99|2322.81|2305.01|2313.86|2296.06|480
1648941600000|2022-04-02 23:20:00|2322.77|2304.97|2318.89|2301.09|2322.85|2305.05|2317.92|2300.12|530
1648941900000|2022-04-02 23:25:00|2318.87|2301.07|2318.32|2300.52|2318.94|2301.14|2311.06|2293.26|724
1648942200000|2022-04-02 23:30:00|2318.43|2300.63|2298.71|2280.91|2318.44|2300.64|2297.94|2280.14|820
1648942500000|2022-04-02 23:35:00|2298.87|2281.07|2302.17|2284.37|2302.72|2284.92|2292.28|2274.48|855
1648942800000|2022-04-02 23:40:00|2302.2|2284.4|2292.89|2275.09|2302.37|2284.57|2292.66|2274.86|625
1648943100000|2022-04-02 23:45:00|2292.86|2275.06|2279.34|2261.54|2298.78|2280.98|2277.55|2259.75|900
1648943400000|2022-04-02 23:50:00|2278.85|2261.05|2272.13|2254.33|2283.22|2265.42|2268.31|2250.51|894
1648943700000|2022-04-02 23:55:00|2271.94|2254.14|2270.09|2252.29|2275.48|2257.68|2264.69|2246.89|851
1648944000000|2022-04-03 00:00:00|2270.21|2252.41|2275.37|2257.57|2278|2260.2|2266.51|2248.71|880
1648944300000|2022-04-03 00:05:00|2275.2|2257.4|2278.58|2260.78|2280.75|2262.95|2270.72|2252.92|830
1648944600000|2022-04-03 00:10:00|2278.57|2260.77|2283.47|2265.67|2283.48|2265.68|2272.17|2254.37|713
1648944900000|2022-04-03 00:15:00|2283.39|2265.59|2294.71|2276.91|2295.81|2278.01|2281.84|2264.04|817
1648945200000|2022-04-03 00:20:00|2294.68|2276.88|2301.49|2283.69|2304.48|2286.68|2294.68|2276.88|843
1648945500000|2022-04-03 00:25:00|2301.47|2283.67|2304.19|2286.39|2306.52|2288.72|2299.51|2281.71|824
1648945800000|2022-04-03 00:30:00|2304.13|2286.33|2314.71|2296.91|2317.48|2299.68|2299.36|2281.56|930
1648946100000|2022-04-03 00:35:00|2314.67|2296.87|2323.7|2305.9|2324.08|2306.28|2314.56|2296.76|774
1648946400000|2022-04-03 00:40:00|2323.67|2305.87|2330.49|2312.69|2330.5|2312.7|2323.67|2305.87|667
1648946700000|2022-04-03 00:45:00|2330.51|2312.71|2341.46|2323.66|2344.55|2326.75|2328.13|2310.33|797
1648947000000|2022-04-03 00:50:00|2341.42|2323.62|2327.65|2309.85|2347.44|2329.64|2326.65|2308.85|790
1648947300000|2022-04-03 00:55:00|2327.84|2310.04|2328.61|2310.81|2328.89|2311.09|2319.41|2301.61|654
1648947600000|2022-04-03 01:00:00|2328.64|2310.84|2317.97|2300.17|2328.64|2310.84|2314.48|2296.68|733
1648947900000|2022-04-03 01:05:00|2317.64|2299.84|2305.92|2288.12|2317.64|2299.84|2301.78|2283.98|709
1648948200000|2022-04-03 01:10:00|2305.95|2288.15|2290.79|2272.99|2308.69|2290.89|2284.52|2266.72|915
1648948500000|2022-04-03 01:15:00|2290.78|2272.98|2281.91|2264.11|2292.06|2274.26|2280.44|2262.64|807
1648948800000|2022-04-03 01:20:00|2282.26|2264.46|2284.11|2266.31|2291.61|2273.81|2265.99|2248.19|1037
1648949100000|2022-04-03 01:25:00|2284.09|2266.29|2273.86|2256.06|2284.2|2266.4|2269.22|2251.42|815
1648949400000|2022-04-03 01:30:00|2273.87|2256.07|2264.01|2246.21|2283.2|2265.4|2262.36|2244.56|1008
1648949700000|2022-04-03 01:35:00|2264.02|2246.22|2263.98|2246.18|2272.53|2254.73|2262.47|2244.67|808
1648950000000|2022-04-03 01:40:00|2263.83|2246.03|2286.37|2268.57|2287.14|2269.34|2263.83|2246.03|745
1648950300000|2022-04-03 01:45:00|2285.99|2268.19|2285.75|2267.95|2296.55|2278.75|2282.5|2264.7|945
1648950600000|2022-04-03 01:50:00|2285.8|2268|2283.49|2265.69|2288.65|2270.85|2282.12|2264.32|756
1648950900000|2022-04-03 01:55:00|2283.56|2265.76|2297.72|2279.92|2301.6|2283.8|2283.49|2265.69|942
1648951200000|2022-04-03 02:00:00|2297.7|2279.9|2298.91|2281.11|2300.33|2282.53|2291.24|2273.44|882
1648951500000|2022-04-03 02:05:00|2298.99|2281.19|2291.02|2273.22|2299.06|2281.26|2289.12|2271.32|682
1648951800000|2022-04-03 02:10:00|2290.94|2273.14|2290.39|2272.59|2291.59|2273.79|2289.24|2271.44|525
1648952100000|2022-04-03 02:15:00|2290.3|2272.5|2289.08|2271.28|2290.39|2272.59|2285.7|2267.9|396
1648952400000|2022-04-03 02:20:00|2289.07|2271.27|2297.91|2280.11|2297.91|2280.11|2289.07|2271.27|458
1648952700000|2022-04-03 02:25:00|2297.85|2280.05|2294.81|2277.01|2298.02|2280.22|2292.06|2274.26|580
1648953000000|2022-04-03 02:30:00|2294.93|2277.13|2297.26|2279.46|2299.89|2282.09|2294.93|2277.13|661
1648953300000|2022-04-03 02:35:00|2297.28|2279.48|2294.57|2276.77|2297.55|2279.75|2293.31|2275.51|500
1648953600000|2022-04-03 02:40:00|2294.52|2276.72|2282.85|2265.05|2295.18|2277.38|2282.25|2264.45|711
1648953900000|2022-04-03 02:45:00|2282.83|2265.03|2278.72|2260.92|2283.68|2265.88|2278.61|2260.81|725
1648954200000|2022-04-03 02:50:00|2278.8|2261|2271.44|2253.64|2279.86|2262.06|2270.67|2252.87|594
1648954500000|2022-04-03 02:55:00|2271.6|2253.8|2271.1|2253.3|2273.31|2255.51|2266.78|2248.98|652
1648954800000|2022-04-03 03:00:00|2271.08|2253.28|2279.2|2261.4|2282.08|2264.28|2267.16|2249.36|730
1648955100000|2022-04-03 03:05:00|2279.26|2261.46|2280.06|2262.26|2280.52|2262.72|2271.67|2253.87|620
1648955400000|2022-04-03 03:10:00|2280.17|2262.37|2279.53|2261.73|2281.75|2263.95|2277.19|2259.39|552
1648955700000|2022-04-03 03:15:00|2279.57|2261.77|2283.33|2265.53|2284.29|2266.49|2279.31|2261.51|477
1648956000000|2022-04-03 03:20:00|2283.4|2265.6|2278.17|2260.37|2284.76|2266.96|2273.4|2255.6|725
1648956300000|2022-04-03 03:25:00|2278.15|2260.35|2271.53|2253.73|2278.77|2260.97|2270.39|2252.59|620
1648956600000|2022-04-03 03:30:00|2271.57|2253.77|2277.26|2259.46|2279.29|2261.49|2271.31|2253.51|653
1648956900000|2022-04-03 03:35:00|2277.32|2259.52|2274.23|2256.43|2279.22|2261.42|2274.23|2256.43|614
1648957200000|2022-04-03 03:40:00|2274.22|2256.42|2269.42|2251.62|2274.33|2256.53|2266.5|2248.7|572
1648957500000|2022-04-03 03:45:00|2269.44|2251.64|2275.51|2257.71|2276.52|2258.72|2269.3|2251.5|633
1648957800000|2022-04-03 03:50:00|2275.53|2257.73|2272.72|2254.92|2276.31|2258.51|2272.24|2254.44|504
1648958100000|2022-04-03 03:55:00|2272.74|2254.94|2277.57|2259.77|2277.79|2259.99|2272.29|2254.49|432
1648958400000|2022-04-03 04:00:00|2277.54|2259.74|2277.86|2260.06|2278.36|2260.56|2271.33|2253.53|651
1648958700000|2022-04-03 04:05:00|2277.85|2260.05|2286.34|2268.54|2287.6|2269.8|2277.64|2259.84|798
1648959000000|2022-04-03 04:10:00|2286.28|2268.48|2291.32|2273.52|2293.42|2275.62|2286.08|2268.28|645
1648959300000|2022-04-03 04:15:00|2291.42|2273.62|2284.94|2267.14|2291.59|2273.79|2284.66|2266.86|594
1648959600000|2022-04-03 04:20:00|2285.14|2267.34|2283.24|2265.44|2285.69|2267.89|2282.42|2264.62|483
1648959900000|2022-04-03 04:25:00|2283.27|2265.47|2291.36|2273.56|2292.05|2274.25|2283.1|2265.3|533
1648960200000|2022-04-03 04:30:00|2291.33|2273.53|2292.79|2274.99|2294.06|2276.26|2289.61|2271.81|466
1648960500000|2022-04-03 04:35:00|2292.67|2274.87|2288.74|2270.94|2292.67|2274.87|2288.21|2270.41|517
1648960800000|2022-04-03 04:40:00|2288.89|2271.09|2296.43|2278.63|2297.34|2279.54|2288.85|2271.05|421
1648961100000|2022-04-03 04:45:00|2296.35|2278.55|2293.35|2275.55|2296.63|2278.83|2293.2|2275.4|349
1648961400000|2022-04-03 04:50:00|2293.26|2275.46|2303.37|2285.57|2303.56|2285.76|2293.05|2275.25|510
1648961700000|2022-04-03 04:55:00|2303.36|2285.56|2306.96|2289.16|2307.17|2289.37|2302.65|2284.85|568
1648962000000|2022-04-03 05:00:00|2307.15|2289.35|2302.32|2284.52|2307.54|2289.74|2301.5|2283.7|567
1648962300000|2022-04-03 05:05:00|2302.31|2284.51|2300.2|2282.4|2302.31|2284.51|2294.44|2276.64|642
1648962600000|2022-04-03 05:10:00|2300.17|2282.37|2305.41|2287.61|2308.2|2290.4|2299.34|2281.54|419
1648962900000|2022-04-03 05:15:00|2305.43|2287.63|2299.66|2281.86|2308.77|2290.97|2299.29|2281.49|355
1648963200000|2022-04-03 05:20:00|2299.63|2281.83|2298.36|2280.56|2299.88|2282.08|2295.01|2277.21|484
1648963500000|2022-04-03 05:25:00|2298.35|2280.55|2301.57|2283.77|2303.1|2285.3|2297.29|2279.49|493
1648963800000|2022-04-03 05:30:00|2301.52|2283.72|2306.71|2288.91|2307.7|2289.9|2301.27|2283.47|626
1648964100000|2022-04-03 05:35:00|2306.64|2288.84|2308.59|2290.79|2308.83|2291.03|2304.1|2286.3|485
1648964400000|2022-04-03 05:40:00|2308.62|2290.82|2305.21|2287.41|2308.78|2290.98|2303.11|2285.31|480
1648964700000|2022-04-03 05:45:00|2305.23|2287.43|2298.27|2280.47|2305.56|2287.76|2298.27|2280.47|535
1648965000000|2022-04-03 05:50:00|2298.35|2280.55|2295.98|2278.18|2300.78|2282.98|2293.7|2275.9|544
1648965300000|2022-04-03 05:55:00|2295.99|2278.19|2298.34|2280.54|2299.38|2281.58|2292.9|2275.1|498
1648965600000|2022-04-03 06:00:00|2298.33|2280.53|2288.93|2271.13|2299.63|2281.83|2287.49|2269.69|612
1648965900000|2022-04-03 06:05:00|2288.9|2271.1|2303.31|2285.51|2304.39|2286.59|2288.87|2271.07|772
1648966200000|2022-04-03 06:10:00|2303.3|2285.5|2297.92|2280.12|2304.47|2286.67|2292.78|2274.98|730
1648966500000|2022-04-03 06:15:00|2298.01|2280.21|2300.59|2282.79|2302.75|2284.95|2293.73|2275.93|610
1648966800000|2022-04-03 06:20:00|2300.58|2282.78|2303.87|2286.07|2303.92|2286.12|2298.45|2280.65|534
1648967100000|2022-04-03 06:25:00|2303.92|2286.12|2309.8|2292|2311.59|2293.79|2303.89|2286.09|562
1648967400000|2022-04-03 06:30:00|2309.71|2291.91|2308.83|2291.03|2310.35|2292.55|2303.84|2286.04|617
1648967700000|2022-04-03 06:35:00|2308.84|2291.04|2309.33|2291.53|2311.25|2293.45|2308.84|2291.04|462
1648968000000|2022-04-03 06:40:00|2309.36|2291.56|2314.54|2296.74|2314.88|2297.08|2308.76|2290.96|369
1648968300000|2022-04-03 06:45:00|2314.53|2296.73|2319.59|2301.79|2320.62|2302.82|2313.9|2296.1|466
1648968600000|2022-04-03 06:50:00|2319.82|2302.02|2322.1|2304.3|2322.86|2305.06|2318.54|2300.74|478
1648968900000|2022-04-03 06:55:00|2322.11|2304.31|2324|2306.2|2331.58|2313.78|2321.54|2303.74|569
1648969200000|2022-04-03 07:00:00|2323.97|2306.17|2318.72|2300.92|2331.56|2313.76|2318.28|2300.48|689
1648969500000|2022-04-03 07:05:00|2318.65|2300.85|2313.84|2296.04|2322.94|2305.14|2312.93|2295.13|587
1648969800000|2022-04-03 07:10:00|2313.69|2295.89|2315.81|2298.01|2317.94|2300.14|2312.52|2294.72|526
1648970100000|2022-04-03 07:15:00|2315.85|2298.05|2310.39|2292.59|2316|2298.2|2308.74|2290.94|558
1648970400000|2022-04-03 07:20:00|2310.4|2292.6|2310.72|2292.92|2312.15|2294.35|2309.52|2291.72|651
1648970700000|2022-04-03 07:25:00|2310.67|2292.87|2316.61|2298.81|2317.95|2300.15|2310.67|2292.87|517
1648971000000|2022-04-03 07:30:00|2316.69|2298.89|2326.69|2308.89|2326.69|2308.89|2315.46|2297.66|614
1648971300000|2022-04-03 07:35:00|2326.72|2308.92|2333.31|2315.51|2337.77|2319.97|2326.04|2308.24|644
1648971600000|2022-04-03 07:40:00|2333.18|2315.38|2326.78|2308.98|2333.8|2316|2324.66|2306.86|639
1648971900000|2022-04-03 07:45:00|2326.76|2308.96|2328.67|2310.87|2333.48|2315.68|2324.55|2306.75|593
1648972200000|2022-04-03 07:50:00|2328.69|2310.89|2327.21|2309.41|2332.65|2314.85|2325.08|2307.28|555
1648972500000|2022-04-03 07:55:00|2327.15|2309.35|2323.56|2305.76|2328.71|2310.91|2321.4|2303.6|555
1648972800000|2022-04-03 08:00:00|2323.49|2305.69|2329.17|2311.37|2330.78|2312.98|2323.49|2305.69|499
1648973100000|2022-04-03 08:05:00|2329.18|2311.38|2328.33|2310.53|2330.07|2312.27|2323.98|2306.18|532
1648973400000|2022-04-03 08:10:00|2328.34|2310.54|2323.38|2305.58|2329.09|2311.29|2320.22|2302.42|556
1648973700000|2022-04-03 08:15:00|2323.47|2305.67|2320.66|2302.86|2323.49|2305.69|2317.27|2299.47|540
1648974000000|2022-04-03 08:20:00|2320.65|2302.85|2320.81|2303.01|2321.36|2303.56|2317.33|2299.53|655
1648974300000|2022-04-03 08:25:00|2320.82|2303.02|2321.73|2303.93|2325.53|2307.73|2319.39|2301.59|544
1648974600000|2022-04-03 08:30:00|2321.54|2303.74|2323.88|2306.08|2324.92|2307.12|2320.74|2302.94|508
1648974900000|2022-04-03 08:35:00|2324.12|2306.32|2325.83|2308.03|2330.48|2312.68|2323.54|2305.74|561
1648975200000|2022-04-03 08:40:00|2326.04|2308.24|2325.75|2307.95|2328.11|2310.31|2324.44|2306.64|497
1648975500000|2022-04-03 08:45:00|2325.69|2307.89|2311.25|2293.45|2328.09|2310.29|2310.98|2293.18|731
1648975800000|2022-04-03 08:50:00|2311.2|2293.4|2307.96|2290.16|2314.97|2297.17|2306.37|2288.57|635
1648976100000|2022-04-03 08:55:00|2307.98|2290.18|2315.37|2297.57|2316.27|2298.47|2307.93|2290.13|536
1648976400000|2022-04-03 09:00:00|2315.38|2297.58|2303.45|2285.65|2320.14|2302.34|2303.3|2285.5|740
1648976700000|2022-04-03 09:05:00|2303.42|2285.62|2303.15|2285.35|2306.14|2288.34|2298.74|2280.94|714
1648977000000|2022-04-03 09:10:00|2302.98|2285.18|2302.65|2284.85|2306.22|2288.42|2301.22|2283.42|599
1648977300000|2022-04-03 09:15:00|2302.61|2284.81|2309.7|2291.9|2309.7|2291.9|2302.44|2284.64|506
1648977600000|2022-04-03 09:20:00|2309.62|2291.82|2313.45|2295.65|2314.45|2296.65|2308.4|2290.6|571
1648977900000|2022-04-03 09:25:00|2313.37|2295.57|2316.56|2298.76|2318.14|2300.34|2311.01|2293.21|658
1648978200000|2022-04-03 09:30:00|2316.52|2298.72|2321.57|2303.77|2322.31|2304.51|2313.52|2295.72|615
1648978500000|2022-04-03 09:35:00|2321.59|2303.79|2323.36|2305.56|2323.71|2305.91|2321.31|2303.51|454
1648978800000|2022-04-03 09:40:00|2323.44|2305.64|2327.79|2309.99|2329.32|2311.52|2318.5|2300.7|765
1648979100000|2022-04-03 09:45:00|2327.91|2310.11|2334.48|2316.68|2335.88|2318.08|2326.18|2308.38|751
1648979400000|2022-04-03 09:50:00|2334.49|2316.69|2330.71|2312.91|2335.32|2317.52|2328.8|2311|567
1648979700000|2022-04-03 09:55:00|2330.86|2313.06|2340.23|2322.43|2345.35|2327.55|2328.4|2310.6|706
1648980000000|2022-04-03 10:00:00|2340.07|2322.27|2343.44|2325.64|2351.63|2333.83|2338.2|2320.4|798
1648980300000|2022-04-03 10:05:00|2343.55|2325.75|2337.7|2319.9|2343.85|2326.05|2337.31|2319.51|631
1648980600000|2022-04-03 10:10:00|2337.91|2320.11|2329.97|2312.17|2338.66|2320.86|2328.59|2310.79|697
1648980900000|2022-04-03 10:15:00|2329.76|2311.96|2330.86|2313.06|2338.64|2320.84|2328.82|2311.02|725
1648981200000|2022-04-03 10:20:00|2330.74|2312.94|2326.83|2309.03|2331.64|2313.84|2325.93|2308.13|584
1648981500000|2022-04-03 10:25:00|2326.82|2309.02|2331.81|2314.01|2333.52|2315.72|2325.49|2307.69|487
1648981800000|2022-04-03 10:30:00|2331.83|2314.03|2334.57|2316.77|2336.48|2318.68|2331.31|2313.51|414
1648982100000|2022-04-03 10:35:00|2334.63|2316.83|2324.46|2306.66|2334.63|2316.83|2323.04|2305.24|652
1648982400000|2022-04-03 10:40:00|2324.43|2306.63|2321.61|2303.81|2325.09|2307.29|2319.69|2301.89|596
1648982700000|2022-04-03 10:45:00|2321.62|2303.82|2321.73|2303.93|2324.63|2306.83|2320.36|2302.56|502
1648983000000|2022-04-03 10:50:00|2321.61|2303.81|2325.54|2307.74|2328.87|2311.07|2321.61|2303.81|456
1648983300000|2022-04-03 10:55:00|2325.53|2307.73|2324.1|2306.3|2326.82|2309.02|2321.83|2304.03|542
1648983600000|2022-04-03 11:00:00|2323.99|2306.19|2320.69|2302.89|2325.95|2308.15|2319.65|2301.85|498
1648983900000|2022-04-03 11:05:00|2320.61|2302.81|2312.93|2295.13|2320.61|2302.81|2311.82|2294.02|616
1648984200000|2022-04-03 11:10:00|2312.48|2294.68|2314.24|2296.44|2314.42|2296.62|2308.33|2290.53|428
1648984500000|2022-04-03 11:15:00|2314.2|2296.4|2321.77|2303.97|2321.79|2303.99|2312.84|2295.04|477
1648984800000|2022-04-03 11:20:00|2321.78|2303.98|2321.78|2303.98|2321.78|2303.98|2315.39|2297.59|528
1648985100000|2022-04-03 11:25:00|2322.54|2304.74|2322.4|2304.6|2323.01|2305.21|2319.7|2301.9|564
1648985400000|2022-04-03 11:30:00|2322.39|2304.59|2327.83|2310.03|2327.83|2310.03|2322.32|2304.52|345
1648985700000|2022-04-03 11:35:00|2327.82|2310.02|2326.6|2308.8|2328.4|2310.6|2323.1|2305.3|436
1648986000000|2022-04-03 11:40:00|2326.61|2308.81|2331.85|2314.05|2332.39|2314.59|2326.61|2308.81|427
1648986300000|2022-04-03 11:45:00|2331.97|2314.17|2325.07|2307.27|2332.21|2314.41|2324.85|2307.05|544
1648986600000|2022-04-03 11:50:00|2325.04|2307.24|2323.36|2305.56|2326.03|2308.23|2323.31|2305.51|493
1648986900000|2022-04-03 11:55:00|2323.38|2305.58|2321.23|2303.43|2324.81|2307.01|2319.44|2301.64|411
1648987200000|2022-04-03 12:00:00|2321.22|2303.42|2312.48|2294.68|2321.27|2303.47|2311.03|2293.23|522
1648987500000|2022-04-03 12:05:00|2312.33|2294.53|2316.04|2298.24|2316.67|2298.87|2310.39|2292.59|555
1648987800000|2022-04-03 12:10:00|2315.86|2298.06|2320.43|2302.63|2320.83|2303.03|2313.04|2295.24|511
1648988100000|2022-04-03 12:15:00|2320.44|2302.64|2328.6|2310.8|2328.6|2310.8|2318.95|2301.15|621
1648988400000|2022-04-03 12:20:00|2328.46|2310.66|2326.4|2308.6|2328.7|2310.9|2322.64|2304.84|697
1648988700000|2022-04-03 12:25:00|2326.51|2308.71|2321.16|2303.36|2327.04|2309.24|2321.01|2303.21|611
1648989000000|2022-04-03 12:30:00|2321.02|2303.22|2320.44|2302.64|2326.11|2308.31|2318.5|2300.7|605
1648989300000|2022-04-03 12:35:00|2320.41|2302.61|2321.41|2303.61|2322.95|2305.15|2319.12|2301.32|584
1648989600000|2022-04-03 12:40:00|2321.34|2303.54|2327.87|2310.07|2327.87|2310.07|2320.66|2302.86|446
1648989900000|2022-04-03 12:45:00|2328.08|2310.28|2325.8|2308|2328.51|2310.71|2323.29|2305.49|529
1648990200000|2022-04-03 12:50:00|2325.83|2308.03|2323.63|2305.83|2328.05|2310.25|2322.15|2304.35|463
1648990500000|2022-04-03 12:55:00|2323.67|2305.87|2317.9|2300.1|2323.67|2305.87|2316.8|2299|554
1648990800000|2022-04-03 13:00:00|2317.95|2300.15|2318.77|2300.97|2323.48|2305.68|2317.95|2300.15|550
1648991100000|2022-04-03 13:05:00|2318.7|2300.9|2311.25|2293.45|2318.95|2301.15|2310.22|2292.42|495
1648991400000|2022-04-03 13:10:00|2311.35|2293.55|2308.3|2290.5|2313.02|2295.22|2304.51|2286.71|508
1648991700000|2022-04-03 13:15:00|2308.28|2290.48|2315.46|2297.66|2316.52|2298.72|2307.19|2289.39|505
1648992000000|2022-04-03 13:20:00|2315.48|2297.68|2329.09|2311.29|2329.38|2311.58|2311.32|2293.52|734
1648992300000|2022-04-03 13:25:00|2329.12|2311.32|2326.34|2308.54|2329.7|2311.9|2323.54|2305.74|762
1648992600000|2022-04-03 13:30:00|2326.41|2308.61|2322.63|2304.83|2328.92|2311.12|2321.7|2303.9|763
1648992900000|2022-04-03 13:35:00|2322.71|2304.91|2321.79|2303.99|2328.45|2310.65|2319.9|2302.1|866
1648993200000|2022-04-03 13:40:00|2321.78|2303.98|2334.85|2317.05|2336.52|2318.72|2321.46|2303.66|803
1648993500000|2022-04-03 13:45:00|2334.82|2317.02|2336.58|2318.78|2337.44|2319.64|2331.02|2313.22|666
1648993800000|2022-04-03 13:50:00|2336.55|2318.75|2325.54|2307.74|2338.13|2320.33|2325.54|2307.74|744
1648994100000|2022-04-03 13:55:00|2325.55|2307.75|2328.49|2310.69|2331.5|2313.7|2325.34|2307.54|650
1648994400000|2022-04-03 14:00:00|2328.64|2310.84|2318.83|2301.03|2332.42|2314.62|2318.73|2300.93|602
1648994700000|2022-04-03 14:05:00|2318.81|2301.01|2321.23|2303.43|2323.79|2305.99|2318.81|2301.01|687
1648995000000|2022-04-03 14:10:00|2321.26|2303.46|2324.38|2306.58|2325.53|2307.73|2321.26|2303.46|420
1648995300000|2022-04-03 14:15:00|2324.47|2306.67|2327.38|2309.58|2328.28|2310.48|2324.38|2306.58|363
1648995600000|2022-04-03 14:20:00|2327.26|2309.46|2328.35|2310.55|2329.38|2311.58|2326.74|2308.94|420
1648995900000|2022-04-03 14:25:00|2328.34|2310.54|2323.4|2305.6|2328.35|2310.55|2319.66|2301.86|578
1648996200000|2022-04-03 14:30:00|2323.39|2305.59|2317.86|2300.06|2323.53|2305.73|2315.76|2297.96|582
1648996500000|2022-04-03 14:35:00|2317.87|2300.07|2316.42|2298.62|2319.49|2301.69|2313.45|2295.65|479
1648996800000|2022-04-03 14:40:00|2316.55|2298.75|2317.36|2299.56|2317.36|2299.56|2314.55|2296.75|530
1648997100000|2022-04-03 14:45:00|2317.35|2299.55|2323.3|2305.5|2323.51|2305.71|2317.12|2299.32|473
1648997400000|2022-04-03 14:50:00|2323.4|2305.6|2325.56|2307.76|2326.36|2308.56|2320.69|2302.89|513
1648997700000|2022-04-03 14:55:00|2325.55|2307.75|2333.53|2315.73|2333.84|2316.04|2324.53|2306.73|750
1648998000000|2022-04-03 15:00:00|2333.67|2315.87|2343.25|2325.45|2343.25|2325.45|2330.69|2312.89|772
1648998300000|2022-04-03 15:05:00|2344.51|2326.71|2335.59|2317.79|2344.52|2326.72|2335.17|2317.37|804
1648998600000|2022-04-03 15:10:00|2335.52|2317.72|2326.14|2308.34|2335.52|2317.72|2325.43|2307.63|684
1648998900000|2022-04-03 15:15:00|2326.11|2308.31|2332.81|2315.01|2333.69|2315.89|2318.41|2300.61|692
1648999200000|2022-04-03 15:20:00|2332.82|2315.02|2329.29|2311.49|2336.75|2318.95|2329.29|2311.49|558
1648999500000|2022-04-03 15:25:00|2329.07|2311.27|2323.89|2306.09|2330.5|2312.7|2322.3|2304.5|620
1648999800000|2022-04-03 15:30:00|2323.88|2306.08|2322.31|2304.51|2325.01|2307.21|2318.48|2300.68|655
1649000100000|2022-04-03 15:35:00|2322.32|2304.52|2320.45|2302.65|2324.05|2306.25|2320.33|2302.53|608
1649000400000|2022-04-03 15:40:00|2320.4|2302.6|2319.97|2302.17|2321.61|2303.81|2319.5|2301.7|446
1649000700000|2022-04-03 15:45:00|2319.99|2302.19|2320.87|2303.07|2327.83|2310.03|2319.75|2301.95|580
1649001000000|2022-04-03 15:50:00|2320.86|2303.06|2320.82|2303.02|2322.57|2304.77|2320.39|2302.59|459
1649001300000|2022-04-03 15:55:00|2320.81|2303.01|2317.74|2299.94|2320.91|2303.11|2312.35|2294.55|657
1649001600000|2022-04-03 16:00:00|2317.7|2299.9|2314.78|2296.98|2320.53|2302.73|2312.49|2294.69|661
1649001900000|2022-04-03 16:05:00|2314.79|2296.99|2322.26|2304.46|2324.1|2306.3|2314.14|2296.34|690
1649002200000|2022-04-03 16:10:00|2322.1|2304.3|2325.32|2307.52|2326.58|2308.78|2322.1|2304.3|577
1649002500000|2022-04-03 16:15:00|2325.31|2307.51|2319.67|2301.87|2325.31|2307.51|2316.2|2298.4|633
1649002800000|2022-04-03 16:20:00|2319.66|2301.86|2304.41|2286.61|2320.5|2302.7|2303.35|2285.55|745
1649003100000|2022-04-03 16:25:00|2304.4|2286.6|2314.76|2296.96|2316.42|2298.62|2304.4|2286.6|806
1649003400000|2022-04-03 16:30:00|2314.74|2296.94|2307.11|2289.31|2314.75|2296.95|2304.36|2286.56|673
1649003700000|2022-04-03 16:35:00|2307.1|2289.3|2309.86|2292.06|2312.46|2294.66|2305.18|2287.38|726
1649004000000|2022-04-03 16:40:00|2309.57|2291.77|2313.11|2295.31|2313.76|2295.96|2305.88|2288.08|687
1649004300000|2022-04-03 16:45:00|2312.97|2295.17|2311.53|2293.73|2313.35|2295.55|2307.55|2289.75|668
1649004600000|2022-04-03 16:50:00|2311.61|2293.81|2310.52|2292.72|2315.15|2297.35|2309.53|2291.73|741
1649004900000|2022-04-03 16:55:00|2310.49|2292.69|2311.34|2293.54|2314.67|2296.87|2310|2292.2|677
1649005200000|2022-04-03 17:00:00|2311.08|2293.28|2319.44|2301.64|2319.85|2302.05|2310.99|2293.19|668
1649005500000|2022-04-03 17:05:00|2319.46|2301.66|2318.14|2300.34|2319.46|2301.66|2316.04|2298.24|593
1649005800000|2022-04-03 17:10:00|2318.11|2300.31|2319.73|2301.93|2320.04|2302.24|2316.99|2299.19|513
1649006100000|2022-04-03 17:15:00|2319.9|2302.1|2312.39|2294.59|2321.79|2303.99|2312.39|2294.59|521
1649006400000|2022-04-03 17:20:00|2312.36|2294.56|2308.74|2290.94|2315.29|2297.49|2308.34|2290.54|716
1649006700000|2022-04-03 17:25:00|2308.78|2290.98|2309.89|2292.09|2315.07|2297.27|2308.78|2290.98|646
1649007000000|2022-04-03 17:30:00|2309.9|2292.1|2314.01|2296.21|2316.31|2298.51|2309.84|2292.04|596
1649007300000|2022-04-03 17:35:00|2313.98|2296.18|2313.33|2295.53|2316.96|2299.16|2311.98|2294.18|498
1649007600000|2022-04-03 17:40:00|2313.34|2295.54|2311.92|2294.12|2317.37|2299.57|2311.08|2293.28|547
1649007900000|2022-04-03 17:45:00|2311.95|2294.15|2308.43|2290.63|2312.12|2294.32|2307.81|2290.01|369
1649008200000|2022-04-03 17:50:00|2308.5|2290.7|2308.29|2290.49|2308.6|2290.8|2304.85|2287.05|374
1649008500000|2022-04-03 17:55:00|2308.11|2290.31|2312.36|2294.56|2312.85|2295.05|2307.59|2289.79|438
1649008800000|2022-04-03 18:00:00|2312.37|2294.57|2312.66|2294.86|2313.4|2295.6|2311.79|2293.99|274
1649009100000|2022-04-03 18:05:00|2312.67|2294.87|2316.92|2299.12|2317.79|2299.99|2312.67|2294.87|465
1649009400000|2022-04-03 18:10:00|2316.9|2299.1|2316.42|2298.62|2316.94|2299.14|2314.82|2297.02|352
1649009700000|2022-04-03 18:15:00|2316.34|2298.54|2314.62|2296.82|2317.56|2299.76|2314.51|2296.71|513
1649010000000|2022-04-03 18:20:00|2314.63|2296.83|2314.9|2297.1|2315.31|2297.51|2307.79|2289.99|558
1649010300000|2022-04-03 18:25:00|2314.79|2296.99|2311.88|2294.08|2314.9|2297.1|2310.11|2292.31|465
1649010600000|2022-04-03 18:30:00|2311.85|2294.05|2311.13|2293.33|2312.85|2295.05|2311.04|2293.24|365
1649010900000|2022-04-03 18:35:00|2311.12|2293.32|2308.78|2290.98|2311.55|2293.75|2304.53|2286.73|442
1649011200000|2022-04-03 18:40:00|2308.76|2290.96|2305.03|2287.23|2308.8|2291|2304.94|2287.14|496
1649011500000|2022-04-03 18:45:00|2305.09|2287.29|2310.56|2292.76|2311.62|2293.82|2304.99|2287.19|345
1649011800000|2022-04-03 18:50:00|2310.57|2292.77|2322.15|2304.35|2322.73|2304.93|2310.42|2292.62|760
1649012100000|2022-04-03 18:55:00|2322.07|2304.27|2319.73|2301.93|2326.71|2308.91|2318.33|2300.53|793
1649012400000|2022-04-03 19:00:00|2319.9|2302.1|2314.65|2296.85|2320.03|2302.23|2313.87|2296.07|806
1649012700000|2022-04-03 19:05:00|2314.45|2296.65|2323.93|2306.13|2328.54|2310.74|2314.27|2296.47|701
1649013000000|2022-04-03 19:10:00|2323.85|2306.05|2324.39|2306.59|2327.66|2309.86|2322.12|2304.32|695
1649013300000|2022-04-03 19:15:00|2324.37|2306.57|2320.83|2303.03|2324.37|2306.57|2317|2299.2|683
1649013600000|2022-04-03 19:20:00|2320.82|2303.02|2322.31|2304.51|2324.26|2306.46|2319.64|2301.84|584
1649013900000|2022-04-03 19:25:00|2322.33|2304.53|2319.53|2301.73|2322.33|2304.53|2318.83|2301.03|577
1649014200000|2022-04-03 19:30:00|2319.52|2301.72|2318.29|2300.49|2321.86|2304.06|2318.03|2300.23|545
1649014500000|2022-04-03 19:35:00|2318.3|2300.5|2314.45|2296.65|2318.3|2300.5|2312.05|2294.25|524
1649014800000|2022-04-03 19:40:00|2314.46|2296.66|2316.77|2298.97|2317.72|2299.92|2312.33|2294.53|485
1649015100000|2022-04-03 19:45:00|2316.74|2298.94|2318.39|2300.59|2321.77|2303.97|2315.5|2297.7|501
1649015400000|2022-04-03 19:50:00|2318.36|2300.56|2318.08|2300.28|2320.23|2302.43|2317.38|2299.58|467
1649015700000|2022-04-03 19:55:00|2318.09|2300.29|2315.05|2297.25|2318.93|2301.13|2314.29|2296.49|357
1649016000000|2022-04-03 20:00:00|2314.98|2297.18|2315.13|2297.33|2317.36|2299.56|2312.35|2294.55|539
1649016300000|2022-04-03 20:05:00|2314.87|2297.07|2317.56|2299.76|2318.12|2300.32|2314.39|2296.59|499
1649016600000|2022-04-03 20:10:00|2317.57|2299.77|2320.64|2302.84|2321.71|2303.91|2316.84|2299.04|512
1649016900000|2022-04-03 20:15:00|2320.63|2302.83|2320.05|2302.25|2321.18|2303.38|2319.1|2301.3|426
1649017200000|2022-04-03 20:20:00|2320|2302.2|2317.79|2299.99|2320.05|2302.25|2317.18|2299.38|343
1649017500000|2022-04-03 20:25:00|2317.94|2300.14|2323.24|2305.44|2323.57|2305.77|2317.94|2300.14|506
1649017800000|2022-04-03 20:30:00|2323.25|2305.45|2324.77|2306.97|2325.4|2307.6|2322.26|2304.46|478
1649018100000|2022-04-03 20:35:00|2324.81|2307.01|2323.92|2306.12|2325.12|2307.32|2323.06|2305.26|442
1649018400000|2022-04-03 20:40:00|2323.85|2306.05|2325.18|2307.38|2326.49|2308.69|2323.81|2306.01|320
1649018700000|2022-04-03 20:45:00|2325.12|2307.32|2324.07|2306.27|2326.56|2308.76|2323.82|2306.02|392
1649019000000|2022-04-03 20:50:00|2323.94|2306.14|2323.14|2305.34|2325.6|2307.8|2323.02|2305.22|442
1649019300000|2022-04-03 20:55:00|2323.15|2305.35|2320.12|2302.32|2323.26|2305.46|2318.24|2300.44|412
1649019600000|2022-04-03 21:00:00|2319.98|2302.18|2324.55|2306.75|2324.86|2307.06|2318.2|2300.4|494
1649019900000|2022-04-03 21:05:00|2324.4|2306.6|2326.5|2308.7|2326.55|2308.75|2323.65|2305.85|383
1649020200000|2022-04-03 21:10:00|2326.45|2308.65|2329.79|2311.99|2331.2|2313.4|2324.7|2306.9|437
1649020500000|2022-04-03 21:15:00|2329.55|2311.75|2330.09|2312.29|2330.3|2312.5|2326.95|2309.15|194
1649020800000|2022-04-03 21:20:00|2330.05|2312.25|2336.45|2318.65|2336.55|2318.75|2330.05|2312.25|296
1649021100000|2022-04-03 21:25:00|2336.55|2318.75|2332.91|2315.11|2337.35|2319.55|2331.5|2313.7|331
1649021400000|2022-04-03 21:30:00|2332.87|2315.07|2330.65|2312.85|2332.94|2315.14|2329.45|2311.65|188
1649021700000|2022-04-03 21:35:00|2330.52|2312.72|2334.89|2317.09|2335.16|2317.36|2329.65|2311.85|131
1649022000000|2022-04-03 21:40:00|2334.99|2317.19|2331.6|2313.8|2334.99|2317.19|2331.1|2313.3|303
1649022300000|2022-04-03 21:45:00|2331.75|2313.95|2328.4|2310.6|2332.28|2314.48|2326.95|2309.15|302
1649022600000|2022-04-03 21:50:00|2328.5|2310.7|2330.45|2312.65|2332.06|2314.26|2328.5|2310.7|210
1649022900000|2022-04-03 21:55:00|2330.3|2312.5|2337.95|2320.15|2337.95|2320.15|2329.8|2312|240
1649023200000|2022-04-03 22:00:00|2338.05|2320.25|2339.58|2321.78|2347.65|2329.85|2333.7|2315.9|729
1649023500000|2022-04-03 22:05:00|2339.57|2321.77|2347.4|2329.6|2349.4|2331.6|2339|2321.2|678
1649023800000|2022-04-03 22:10:00|2347.05|2329.25|2344.5|2326.7|2347.05|2329.25|2343.3|2325.5|450
1649024100000|2022-04-03 22:15:00|2344.4|2326.6|2351.3|2333.5|2353.4|2335.6|2342.5|2324.7|700
1649024400000|2022-04-03 22:20:00|2351.42|2333.62|2355.58|2337.78|2356.4|2338.6|2346.4|2328.6|605
1649024700000|2022-04-03 22:25:00|2355.75|2337.95|2355.95|2338.15|2358.12|2340.32|2353.38|2335.58|642
1649025000000|2022-04-03 22:30:00|2356.22|2338.42|2360.17|2342.37|2360.65|2342.85|2354.84|2337.04|519
1649025300000|2022-04-03 22:35:00|2360.37|2342.57|2364.55|2346.75|2364.8|2347|2360.37|2342.57|450
1649025600000|2022-04-03 22:40:00|2364.65|2346.85|2360.29|2342.49|2365.4|2347.6|2360.1|2342.3|466
1649025900000|2022-04-03 22:45:00|2360.05|2342.25|2349.65|2331.85|2364.5|2346.7|2347.4|2329.6|696
1649026200000|2022-04-03 22:50:00|2349.58|2331.78|2349.6|2331.8|2357.24|2339.44|2349.31|2331.51|771
1649026500000|2022-04-03 22:55:00|2349.25|2331.45|2341.4|2323.6|2352.22|2334.42|2339.51|2321.71|709
1649026800000|2022-04-03 23:00:00|2341.49|2323.69|2325.98|2308.18|2342.06|2324.26|2322.62|2304.82|749
1649027100000|2022-04-03 23:05:00|2325.58|2307.78|2326.94|2309.14|2327.6|2309.8|2319.6|2301.8|628
1649027400000|2022-04-03 23:10:00|2326.99|2309.19|2330.52|2312.72|2333.51|2315.71|2326.31|2308.51|486
1649027700000|2022-04-03 23:15:00|2330.49|2312.69|2327.58|2309.78|2330.49|2312.69|2323.85|2306.05|626
1649028000000|2022-04-03 23:20:00|2327.4|2309.6|2328.3|2310.5|2330.96|2313.16|2324.82|2307.02|599
1649028300000|2022-04-03 23:25:00|2328.37|2310.57|2332.89|2315.09|2333.6|2315.8|2327.4|2309.6|480
1649028600000|2022-04-03 23:30:00|2332.8|2315|2328.06|2310.26|2336.9|2319.1|2327.4|2309.6|552
1649028900000|2022-04-03 23:35:00|2328.09|2310.29|2328.1|2310.3|2329.19|2311.39|2322.05|2304.25|498
1649029200000|2022-04-03 23:40:00|2328.3|2310.5|2322.4|2304.6|2329.23|2311.43|2322.4|2304.6|491
1649029500000|2022-04-03 23:45:00|2322.9|2305.1|2322.34|2304.54|2327.38|2309.58|2318.7|2300.9|402
1649029800000|2022-04-03 23:50:00|2322.4|2304.6|2330.15|2312.35|2330.47|2312.67|2322.4|2304.6|297
1649030100000|2022-04-03 23:55:00|2330.14|2312.34|2329.91|2312.11|2331.35|2313.55|2327.4|2309.6|490
1649030400000|2022-04-04 00:00:00|2330.04|2312.24|2326.6|2308.8|2331.65|2313.85|2319.71|2301.91|833
1649030700000|2022-04-04 00:05:00|2326.57|2308.77|2328.74|2310.94|2331.25|2313.45|2324.4|2306.6|678
1649031000000|2022-04-04 00:10:00|2328.81|2311.01|2321.31|2303.51|2331.2|2313.4|2318.85|2301.05|560
1649031300000|2022-04-04 00:15:00|2321.32|2303.52|2318.54|2300.74|2322.81|2305.01|2316.9|2299.1|610
1649031600000|2022-04-04 00:20:00|2318.47|2300.67|2314.4|2296.6|2320.23|2302.43|2312.4|2294.6|734
1649031900000|2022-04-04 00:25:00|2314.53|2296.73|2298.4|2280.6|2315.27|2297.47|2281.9|2264.1|874
1649032200000|2022-04-04 00:30:00|2297.9|2280.1|2302.33|2284.53|2303.36|2285.56|2291.11|2273.31|712
1649032500000|2022-04-04 00:35:00|2301.95|2284.15|2302.75|2284.95|2305.83|2288.03|2297.4|2279.6|744
1649032800000|2022-04-04 00:40:00|2302.91|2285.11|2297.4|2279.6|2304.25|2286.45|2296.4|2278.6|617
1649033100000|2022-04-04 00:45:00|2296.9|2279.1|2292.28|2274.48|2303.35|2285.55|2291.4|2273.6|572
1649033400000|2022-04-04 00:50:00|2291.78|2273.98|2292.5|2274.7|2295.02|2277.22|2285.4|2267.6|597
1649033700000|2022-04-04 00:55:00|2292.44|2274.64|2285.58|2267.78|2294.14|2276.34|2282.4|2264.6|638
1649034000000|2022-04-04 01:00:00|2285.71|2267.91|2287.08|2269.28|2289.65|2271.85|2282.4|2264.6|573
1649034300000|2022-04-04 01:05:00|2287.15|2269.35|2291.52|2273.72|2291.98|2274.18|2281.55|2263.75|702
1649034600000|2022-04-04 01:10:00|2291.55|2273.75|2296.51|2278.71|2296.51|2278.71|2290.4|2272.6|667
1649034900000|2022-04-04 01:15:00|2296.31|2278.51|2291.45|2273.65|2298.7|2280.9|2290.95|2273.15|581
1649035200000|2022-04-04 01:20:00|2291.15|2273.35|2290.6|2272.8|2292.11|2274.31|2287.4|2269.6|524
1649035500000|2022-04-04 01:25:00|2290.71|2272.91|2293.15|2275.35|2293.67|2275.87|2288.05|2270.25|452
1649035800000|2022-04-04 01:30:00|2293.67|2275.87|2294.28|2276.48|2296.92|2279.12|2287.5|2269.7|370
1649036100000|2022-04-04 01:35:00|2294.33|2276.53|2296.37|2278.57|2297.01|2279.21|2294.1|2276.3|309
1649036400000|2022-04-04 01:40:00|2296.4|2278.6|2293.7|2275.9|2296.6|2278.8|2288.4|2270.6|400
1649036700000|2022-04-04 01:45:00|2293.75|2275.95|2297.55|2279.75|2297.58|2279.78|2291.5|2273.7|367
1649037000000|2022-04-04 01:50:00|2297.5|2279.7|2297.4|2279.6|2298.79|2280.99|2296.8|2279|423
1649037300000|2022-04-04 01:55:00|2297.25|2279.45|2292.6|2274.8|2298.4|2280.6|2292.6|2274.8|212
1649037600000|2022-04-04 02:00:00|2292.55|2274.75|2291.8|2274|2293.05|2275.25|2284.65|2266.85|476
1649037900000|2022-04-04 02:05:00|2291.9|2274.1|2287.13|2269.33|2293.85|2276.05|2285.7|2267.9|569
1649038200000|2022-04-04 02:10:00|2286.97|2269.17|2291.29|2273.49|2292.22|2274.42|2285.45|2267.65|684
1649038500000|2022-04-04 02:15:00|2291.23|2273.43|2295.6|2277.8|2296.4|2278.6|2288.11|2270.31|554
1649038800000|2022-04-04 02:20:00|2295.5|2277.7|2296.26|2278.46|2297.43|2279.63|2294.05|2276.25|549
1649039100000|2022-04-04 02:25:00|2296.4|2278.6|2293.37|2275.57|2296.41|2278.61|2290.51|2272.71|531
1649039400000|2022-04-04 02:30:00|2293.04|2275.24|2291.25|2273.45|2294.38|2276.58|2287.35|2269.55|675
1649039700000|2022-04-04 02:35:00|2291.3|2273.5|2292.19|2274.39|2292.4|2274.6|2289.42|2271.62|230
1649040000000|2022-04-04 02:40:00|2292.14|2274.34|2294.25|2276.45|2295.55|2277.75|2292.08|2274.28|339
1649040300000|2022-04-04 02:45:00|2294|2276.2|2298.8|2281|2299.35|2281.55|2291.35|2273.55|494
1649040600000|2022-04-04 02:50:00|2298.7|2280.9|2298.65|2280.85|2300.73|2282.93|2297.4|2279.6|557
1649040900000|2022-04-04 02:55:00|2298.6|2280.8|2300.41|2282.61|2301.41|2283.61|2296.43|2278.63|426
1649041200000|2022-04-04 03:00:00|2300.3|2282.5|2302.35|2284.55|2303.4|2285.6|2297.05|2279.25|669
1649041500000|2022-04-04 03:05:00|2302.4|2284.6|2301.43|2283.63|2303.4|2285.6|2301.4|2283.6|520
1649041800000|2022-04-04 03:10:00|2301.13|2283.33|2304.25|2286.45|2306.36|2288.56|2300.95|2283.15|381
1649042100000|2022-04-04 03:15:00|2304.3|2286.5|2305.82|2288.02|2306.34|2288.54|2301.66|2283.86|531
1649042400000|2022-04-04 03:20:00|2305.76|2287.96|2305.67|2287.87|2305.93|2288.13|2304.4|2286.6|467
1649042700000|2022-04-04 03:25:00|2305.45|2287.65|2306.3|2288.5|2306.5|2288.7|2304.05|2286.25|449
1649043000000|2022-04-04 03:30:00|2306.17|2288.37|2309.3|2291.5|2310.25|2292.45|2305.19|2287.39|292
1649043300000|2022-04-04 03:35:00|2309.25|2291.45|2309.43|2291.63|2311.89|2294.09|2308.4|2290.6|551
1649043600000|2022-04-04 03:40:00|2309.4|2291.6|2303.42|2285.62|2309.45|2291.65|2299.95|2282.15|429
1649043900000|2022-04-04 03:45:00|2303.55|2285.75|2299.15|2281.35|2303.7|2285.9|2298.96|2281.16|525
1649044200000|2022-04-04 03:50:00|2299.13|2281.33|2292.7|2274.9|2299.69|2281.89|2292.16|2274.36|583
1649044500000|2022-04-04 03:55:00|2292.4|2274.6|2290.53|2272.73|2293.17|2275.37|2289.2|2271.4|730
1649044800000|2022-04-04 04:00:00|2290.86|2273.06|2285.78|2267.98|2296.45|2278.65|2282.34|2264.54|561
1649045100000|2022-04-04 04:05:00|2285.61|2267.81|2286.1|2268.3|2290.57|2272.77|2282.9|2265.1|717
1649045400000|2022-04-04 04:10:00|2285.29|2267.49|2291.2|2273.4|2292.93|2275.13|2281.15|2263.35|674
1649045700000|2022-04-04 04:15:00|2291.15|2273.35|2290.4|2272.6|2293|2275.2|2287.4|2269.6|527
1649046000000|2022-04-04 04:20:00|2290.15|2272.35|2292.87|2275.07|2293.04|2275.24|2288.8|2271|597
1649046300000|2022-04-04 04:25:00|2292.4|2274.6|2293.02|2275.22|2293.37|2275.57|2288.87|2271.07|351
1649046600000|2022-04-04 04:30:00|2293.12|2275.32|2287.72|2269.92|2293.21|2275.41|2283.75|2265.95|590
1649046900000|2022-04-04 04:35:00|2287.67|2269.87|2289.25|2271.45|2289.42|2271.62|2284.48|2266.68|622
1649047200000|2022-04-04 04:40:00|2289.3|2271.5|2290.88|2273.08|2291.16|2273.36|2288.17|2270.37|628
1649047500000|2022-04-04 04:45:00|2290.92|2273.12|2288.4|2270.6|2291.05|2273.25|2287.4|2269.6|553
1649047800000|2022-04-04 04:50:00|2288.28|2270.48|2287.19|2269.39|2288.84|2271.04|2284.8|2267|436
1649048100000|2022-04-04 04:55:00|2287.23|2269.43|2282.65|2264.85|2287.26|2269.46|2280.4|2262.6|456
1649048400000|2022-04-04 05:00:00|2282.9|2265.1|2280|2262.2|2284.15|2266.35|2277.32|2259.52|619
1649048700000|2022-04-04 05:05:00|2280.33|2262.53|2284.4|2266.6|2285.13|2267.33|2278.95|2261.15|535
1649049000000|2022-04-04 05:10:00|2284.54|2266.74|2292.4|2274.6|2293.33|2275.53|2283.4|2265.6|484
1649049300000|2022-04-04 05:15:00|2292.2|2274.4|2290.64|2272.84|2293.11|2275.31|2289.4|2271.6|499
1649049600000|2022-04-04 05:20:00|2290.69|2272.89|2289.4|2271.6|2292.14|2274.34|2288.55|2270.75|561
1649049900000|2022-04-04 05:25:00|2289.25|2271.45|2289.55|2271.75|2291.27|2273.47|2287.4|2269.6|475
1649050200000|2022-04-04 05:30:00|2289.65|2271.85|2292.07|2274.27|2293.2|2275.4|2288.7|2270.9|398
1649050500000|2022-04-04 05:35:00|2292.21|2274.41|2292.4|2274.6|2293.05|2275.25|2290.4|2272.6|590
1649050800000|2022-04-04 05:40:00|2292.5|2274.7|2292|2274.2|2294.07|2276.27|2291.2|2273.4|525
1649051100000|2022-04-04 05:45:00|2292.02|2274.22|2297.26|2279.46|2297.43|2279.63|2291.75|2273.95|647
1649051400000|2022-04-04 05:50:00|2297.17|2279.37|2298.05|2280.25|2298.2|2280.4|2295|2277.2|575
1649051700000|2022-04-04 05:55:00|2298.04|2280.24|2298.55|2280.75|2299.43|2281.63|2296.4|2278.6|462
1649052000000|2022-04-04 06:00:00|2298.5|2280.7|2298.99|2281.19|2300.05|2282.25|2298.3|2280.5|452
1649052300000|2022-04-04 06:05:00|2298.84|2281.04|2299.4|2281.6|2301.85|2284.05|2298.66|2280.86|577
1649052600000|2022-04-04 06:10:00|2299.34|2281.54|2298.15|2280.35|2300.32|2282.52|2296.85|2279.05|414
1649052900000|2022-04-04 06:15:00|2298.1|2280.3|2295.95|2278.15|2299.15|2281.35|2295.9|2278.1|422
1649053200000|2022-04-04 06:20:00|2295.9|2278.1|2300.65|2282.85|2300.87|2283.07|2295.9|2278.1|601
1649053500000|2022-04-04 06:25:00|2300.55|2282.75|2303.4|2285.6|2307.44|2289.64|2300.55|2282.75|495
1649053800000|2022-04-04 06:30:00|2303.25|2285.45|2300.7|2282.9|2303.4|2285.6|2298.7|2280.9|642
1649054100000|2022-04-04 06:35:00|2300.45|2282.65|2295.81|2278.01|2301.15|2283.35|2295.6|2277.8|649
1649054400000|2022-04-04 06:40:00|2296.4|2278.6|2297.25|2279.45|2299|2281.2|2292.95|2275.15|584
1649054700000|2022-04-04 06:45:00|2297.2|2279.4|2296.4|2278.6|2299.65|2281.85|2295.6|2277.8|459
1649055000000|2022-04-04 06:50:00|2296.15|2278.35|2294.3|2276.5|2298.4|2280.6|2292.4|2274.6|703
1649055300000|2022-04-04 06:55:00|2294.32|2276.52|2297.18|2279.38|2297.25|2279.45|2292.95|2275.15|518
1649055600000|2022-04-04 07:00:00|2297.19|2279.39|2300.9|2283.1|2301.65|2283.85|2294.95|2277.15|526
1649055900000|2022-04-04 07:05:00|2300.99|2283.19|2291.55|2273.75|2300.99|2283.19|2290.05|2272.25|620
1649056200000|2022-04-04 07:10:00|2291.46|2273.66|2289.49|2271.69|2291.5|2273.7|2286.4|2268.6|698
1649056500000|2022-04-04 07:15:00|2289.25|2271.45|2287.31|2269.51|2291.94|2274.14|2287.05|2269.25|714
1649056800000|2022-04-04 07:20:00|2287.2|2269.4|2290.49|2272.69|2290.86|2273.06|2285.95|2268.15|502
1649057100000|2022-04-04 07:25:00|2290.43|2272.63|2287.12|2269.32|2290.53|2272.73|2286.99|2269.19|600
1649057400000|2022-04-04 07:30:00|2287.2|2269.4|2286.95|2269.15|2289.29|2271.49|2286|2268.2|458
1649057700000|2022-04-04 07:35:00|2287|2269.2|2292.05|2274.25|2293.98|2276.18|2286.69|2268.89|406
1649058000000|2022-04-04 07:40:00|2291.9|2274.1|2294.69|2276.89|2295.13|2277.33|2290.3|2272.5|363
1649058300000|2022-04-04 07:45:00|2295.14|2277.34|2294.9|2277.1|2296.78|2278.98|2290.9|2273.1|450
1649058600000|2022-04-04 07:50:00|2295.2|2277.4|2295.6|2277.8|2296.99|2279.19|2294.3|2276.5|448
1649058900000|2022-04-04 07:55:00|2295.56|2277.76|2296.4|2278.6|2297.77|2279.97|2291.86|2274.06|450
1649059200000|2022-04-04 08:00:00|2296.5|2278.7|2286.77|2268.97|2296.85|2279.05|2282.4|2264.6|633
1649059500000|2022-04-04 08:05:00|2286.86|2269.06|2285.85|2268.05|2288.83|2271.03|2282.85|2265.05|466
1649059800000|2022-04-04 08:10:00|2285.9|2268.1|2286.45|2268.65|2291.07|2273.27|2285.9|2268.1|432
1649060100000|2022-04-04 08:15:00|2286.4|2268.6|2286.77|2268.97|2290.4|2272.6|2284.74|2266.94|525
1649060400000|2022-04-04 08:20:00|2287.01|2269.21|2285.6|2267.8|2289.4|2271.6|2285.6|2267.8|350
1649060700000|2022-04-04 08:25:00|2285.85|2268.05|2285.59|2267.79|2291|2273.2|2284.96|2267.16|515
1649061000000|2022-04-04 08:30:00|2285.6|2267.8|2292.09|2274.29|2295.7|2277.9|2285.15|2267.35|479
1649061300000|2022-04-04 08:35:00|2292.04|2274.24|2287.05|2269.25|2294.15|2276.35|2286.85|2269.05|589
1649061600000|2022-04-04 08:40:00|2286.75|2268.95|2282.87|2265.07|2287.25|2269.45|2281.55|2263.75|506
1649061900000|2022-04-04 08:45:00|2282.9|2265.1|2280.44|2262.64|2284.25|2266.45|2277.29|2259.49|541
1649062200000|2022-04-04 08:50:00|2280.53|2262.73|2285.3|2267.5|2287.16|2269.36|2275.52|2257.72|694
1649062500000|2022-04-04 08:55:00|2285.36|2267.56|2286.88|2269.08|2287.63|2269.83|2284.4|2266.6|539
1649062800000|2022-04-04 09:00:00|2286.9|2269.1|2282.5|2264.7|2286.93|2269.13|2281.47|2263.67|583
1649063100000|2022-04-04 09:05:00|2282.46|2264.66|2276.4|2258.6|2285.53|2267.73|2276.4|2258.6|726
1649063400000|2022-04-04 09:10:00|2276.23|2258.43|2279.3|2261.5|2279.35|2261.55|2275.3|2257.5|511
1649063700000|2022-04-04 09:15:00|2279.05|2261.25|2273.43|2255.63|2279.4|2261.6|2270.1|2252.3|641
1649064000000|2022-04-04 09:20:00|2273.4|2255.6|2275.22|2257.42|2276.05|2258.25|2270|2252.2|377
1649064300000|2022-04-04 09:25:00|2275|2257.2|2274.08|2256.28|2275.38|2257.58|2273.4|2255.6|321
1649064600000|2022-04-04 09:30:00|2274.09|2256.29|2272.5|2254.7|2275.23|2257.43|2271.31|2253.51|521
1649064900000|2022-04-04 09:35:00|2272.49|2254.69|2273.37|2255.57|2275.11|2257.31|2272.09|2254.29|399
1649065200000|2022-04-04 09:40:00|2273.4|2255.6|2271.19|2253.39|2276.3|2258.5|2270.99|2253.19|454
1649065500000|2022-04-04 09:45:00|2270.99|2253.19|2269.4|2251.6|2271.76|2253.96|2269.1|2251.3|264
1649065800000|2022-04-04 09:50:00|2269.31|2251.51|2264.4|2246.6|2269.9|2252.1|2261.4|2243.6|354
1649066100000|2022-04-04 09:55:00|2264.15|2246.35|2262.4|2244.6|2266.55|2248.75|2262.15|2244.35|585
1649066400000|2022-04-04 10:00:00|2262.35|2244.55|2256.59|2238.79|2264.18|2246.38|2249.55|2231.75|763
1649066700000|2022-04-04 10:05:00|2256.51|2238.71|2248.61|2230.81|2258.41|2240.61|2247.38|2229.58|715
1649067000000|2022-04-04 10:10:00|2248.4|2230.6|2254.03|2236.23|2254.7|2236.9|2248.25|2230.45|574
1649067300000|2022-04-04 10:15:00|2253.97|2236.17|2259.4|2241.6|2260.7|2242.9|2253.95|2236.15|556
1649067600000|2022-04-04 10:20:00|2259.53|2241.73|2262.2|2244.4|2262.65|2244.85|2259.5|2241.7|647
1649067900000|2022-04-04 10:25:00|2262.31|2244.51|2259.45|2241.65|2262.6|2244.8|2253.64|2235.84|719
1649068200000|2022-04-04 10:30:00|2259.4|2241.6|2254.5|2236.7|2259.6|2241.8|2253.4|2235.6|698
1649068500000|2022-04-04 10:35:00|2254.3|2236.5|2245.62|2227.82|2255.27|2237.47|2243.4|2225.6|753
1649068800000|2022-04-04 10:40:00|2245.82|2228.02|2245.3|2227.5|2249.21|2231.41|2236.99|2219.19|777
1649069100000|2022-04-04 10:45:00|2245.2|2227.4|2253.98|2236.18|2255.76|2237.96|2242.98|2225.18|772
1649069400000|2022-04-04 10:50:00|2253.93|2236.13|2255.43|2237.63|2257.23|2239.43|2250.56|2232.76|545
1649069700000|2022-04-04 10:55:00|2255.45|2237.65|2254.48|2236.68|2256.86|2239.06|2250.02|2232.22|646
1649070000000|2022-04-04 11:00:00|2254.44|2236.64|2258.75|2240.95|2258.85|2241.05|2249.92|2232.12|681
1649070300000|2022-04-04 11:05:00|2258.6|2240.8|2266.37|2248.57|2266.91|2249.11|2258.4|2240.6|568
1649070600000|2022-04-04 11:10:00|2266.25|2248.45|2268.55|2250.75|2269.4|2251.6|2264.4|2246.6|530
1649070900000|2022-04-04 11:15:00|2268.73|2250.93|2270.39|2252.59|2273.5|2255.7|2267.21|2249.41|686
1649071200000|2022-04-04 11:20:00|2270.35|2252.55|2268.4|2250.6|2271.19|2253.39|2266.21|2248.41|741
1649071500000|2022-04-04 11:25:00|2268.54|2250.74|2273.85|2256.05|2273.85|2256.05|2266.5|2248.7|501
1649071800000|2022-04-04 11:30:00|2273.8|2256|2271.56|2253.76|2275.2|2257.4|2271.4|2253.6|596
1649072100000|2022-04-04 11:35:00|2271.51|2253.71|2269.84|2252.04|2274.15|2256.35|2267.4|2249.6|551
1649072400000|2022-04-04 11:40:00|2269.83|2252.03|2267.4|2249.6|2271.96|2254.16|2266.31|2248.51|565
1649072700000|2022-04-04 11:45:00|2267.28|2249.48|2272.4|2254.6|2273.3|2255.5|2265.15|2247.35|599
1649073000000|2022-04-04 11:50:00|2272.3|2254.5|2274.4|2256.6|2274.9|2257.1|2270.45|2252.65|380
1649073300000|2022-04-04 11:55:00|2274.35|2256.55|2274.45|2256.65|2278.01|2260.21|2273.4|2255.6|501
1649073600000|2022-04-04 12:00:00|2274.4|2256.6|2270.01|2252.21|2275.19|2257.39|2269.7|2251.9|615
1649073900000|2022-04-04 12:05:00|2270.03|2252.23|2281.43|2263.63|2281.55|2263.75|2267.3|2249.5|587
1649074200000|2022-04-04 12:10:00|2281.45|2263.65|2279.79|2261.99|2282.4|2264.6|2278.35|2260.55|467
1649074500000|2022-04-04 12:15:00|2279.78|2261.98|2276.6|2258.8|2282.7|2264.9|2276.45|2258.65|530
1649074800000|2022-04-04 12:20:00|2276.35|2258.55|2281.25|2263.45|2281.99|2264.19|2275.55|2257.75|644
1649075100000|2022-04-04 12:25:00|2281.4|2263.6|2278.72|2260.92|2282.24|2264.44|2275.72|2257.92|683
1649075400000|2022-04-04 12:30:00|2278.6|2260.8|2268|2250.2|2279.3|2261.5|2267.98|2250.18|589
1649075700000|2022-04-04 12:35:00|2267.92|2250.12|2261.95|2244.15|2269.21|2251.41|2261.95|2244.15|545
1649076000000|2022-04-04 12:40:00|2262.03|2244.23|2261.05|2243.25|2267.45|2249.65|2259.1|2241.3|696
1649076300000|2022-04-04 12:45:00|2261.4|2243.6|2255.38|2237.58|2261.4|2243.6|2252.3|2234.5|566
1649076600000|2022-04-04 12:50:00|2255.68|2237.88|2255.06|2237.26|2260.3|2242.5|2254.3|2236.5|655
1649076900000|2022-04-04 12:55:00|2254.73|2236.93|2258.9|2241.1|2259.5|2241.7|2254.5|2236.7|716
1649077200000|2022-04-04 13:00:00|2258.7|2240.9|2266.4|2248.6|2280.2|2262.4|2258.5|2240.7|662
1649077500000|2022-04-04 13:05:00|2266.65|2248.85|2272.58|2254.78|2274.3|2256.5|2262|2244.2|555
1649077800000|2022-04-04 13:10:00|2272.6|2254.8|2263.56|2245.76|2272.9|2255.1|2262.56|2244.76|439
1649078100000|2022-04-04 13:15:00|2263.4|2245.6|2262.05|2244.25|2266.73|2248.93|2257.57|2239.77|550
1649078400000|2022-04-04 13:20:00|2262.11|2244.31|2267.5|2249.7|2267.75|2249.95|2262.05|2244.25|464
1649078700000|2022-04-04 13:25:00|2267.46|2249.66|2253.83|2236.03|2267.6|2249.8|2253.83|2236.03|461
1649079000000|2022-04-04 13:30:00|2253.81|2236.01|2237.35|2219.55|2256.65|2238.85|2232.25|2214.45|705
1649079300000|2022-04-04 13:35:00|2237.02|2219.22|2253.57|2235.77|2256.35|2238.55|2235.76|2217.96|807
1649079600000|2022-04-04 13:40:00|2253.51|2235.71|2254.59|2236.79|2258.1|2240.3|2252.28|2234.48|802
1649079900000|2022-04-04 13:45:00|2254.57|2236.77|2257.9|2240.1|2258.1|2240.3|2246.15|2228.35|763
1649080200000|2022-04-04 13:50:00|2257.95|2240.15|2253.59|2235.79|2261.65|2243.85|2252.1|2234.3|918
1649080500000|2022-04-04 13:55:00|2253.64|2235.84|2257.6|2239.8|2260.68|2242.88|2253.57|2235.77|876
1649080800000|2022-04-04 14:00:00|2257.55|2239.75|2259.2|2241.4|2259.5|2241.7|2251.83|2234.03|689
1649081100000|2022-04-04 14:05:00|2259.25|2241.45|2255.15|2237.35|2261.65|2243.85|2252.32|2234.52|610
1649081400000|2022-04-04 14:10:00|2255.2|2237.4|2252.45|2234.65|2259.45|2241.65|2249.66|2231.86|703
1649081700000|2022-04-04 14:15:00|2252.4|2234.6|2247.75|2229.95|2252.4|2234.6|2245.75|2227.95|621
1649082000000|2022-04-04 14:20:00|2248.01|2230.21|2248.46|2230.66|2252.1|2234.3|2245.15|2227.35|794
1649082300000|2022-04-04 14:25:00|2248.43|2230.63|2248.25|2230.45|2253.15|2235.35|2246.4|2228.6|579
1649082600000|2022-04-04 14:30:00|2248.4|2230.6|2246.05|2228.25|2252.27|2234.47|2244.9|2227.1|663
1649082900000|2022-04-04 14:35:00|2246.11|2228.31|2244.5|2226.7|2249.3|2231.5|2243.4|2225.6|613
1649083200000|2022-04-04 14:40:00|2244.59|2226.79|2241.1|2223.3|2246.14|2228.34|2240.15|2222.35|590
1649083500000|2022-04-04 14:45:00|2240.95|2223.15|2238.15|2220.35|2246.7|2228.9|2238.15|2220.35|774
1649083800000|2022-04-04 14:50:00|2238.29|2220.49|2239|2221.2|2244.4|2226.6|2238.2|2220.4|739
1649084100000|2022-04-04 14:55:00|2238.95|2221.15|2237.53|2219.73|2241.4|2223.6|2235.2|2217.4|666
1649084400000|2022-04-04 15:00:00|2237.45|2219.65|2219.86|2202.06|2241.29|2223.49|2216.3|2198.5|678
1649084700000|2022-04-04 15:05:00|2219.49|2201.69|2213.6|2195.8|2223.75|2205.95|2206.4|2188.6|878
1649085000000|2022-04-04 15:10:00|2213.8|2196|2213.41|2195.61|2218.65|2200.85|2202.26|2184.46|828
1649085300000|2022-04-04 15:15:00|2213.36|2195.56|2205.77|2187.97|2217.57|2199.77|2204.5|2186.7|753
1649085600000|2022-04-04 15:20:00|2205.8|2188|2212.3|2194.5|2216.2|2198.4|2204.46|2186.66|624
1649085900000|2022-04-04 15:25:00|2212.15|2194.35|2220.65|2202.85|2223.5|2205.7|2206.74|2188.94|657
1649086200000|2022-04-04 15:30:00|2220.56|2202.76|2224.7|2206.9|2226.14|2208.34|2217.7|2199.9|775
1649086500000|2022-04-04 15:35:00|2224.9|2207.1|2223.49|2205.69|2226.39|2208.59|2214.53|2196.73|773
1649086800000|2022-04-04 15:40:00|2223.74|2205.94|2220.65|2202.85|2226.4|2208.6|2218.2|2200.4|707
1649087100000|2022-04-04 15:45:00|2220.57|2202.77|2223.82|2206.02|2227.2|2209.4|2218.15|2200.35|739
1649087400000|2022-04-04 15:50:00|2223.65|2205.85|2220.6|2202.8|2225.65|2207.85|2219.85|2202.05|681
1649087700000|2022-04-04 15:55:00|2221.1|2203.3|2214.49|2196.69|2221.1|2203.3|2210.44|2192.64|702
1649088000000|2022-04-04 16:00:00|2214.52|2196.72|2209.09|2191.29|2220.81|2203.01|2207.2|2189.4|827
1649088300000|2022-04-04 16:05:00|2209.05|2191.25|2209.56|2191.76|2211.25|2193.45|2204.25|2186.45|682
1649088600000|2022-04-04 16:10:00|2209.59|2191.79|2216.4|2198.6|2217.4|2199.6|2208.4|2190.6|470
1649088900000|2022-04-04 16:15:00|2216.54|2198.74|2217.16|2199.36|2220.6|2202.8|2214.46|2196.66|609
1649089200000|2022-04-04 16:20:00|2217.01|2199.21|2218.45|2200.65|2219.97|2202.17|2215.67|2197.87|556
1649089500000|2022-04-04 16:25:00|2218.05|2200.25|2216.12|2198.32|2220.18|2202.38|2215.4|2197.6|589
1649089800000|2022-04-04 16:30:00|2216.14|2198.34|2218.77|2200.97|2222.6|2204.8|2215.65|2197.85|637
1649090100000|2022-04-04 16:35:00|2218.78|2200.98|2214.4|2196.6|2218.93|2201.13|2209.57|2191.77|723
1649090400000|2022-04-04 16:40:00|2214.55|2196.75|2211.8|2194|2217.85|2200.05|2209.3|2191.5|745
1649090700000|2022-04-04 16:45:00|2211.79|2193.99|2220.4|2202.6|2221.45|2203.65|2210.67|2192.87|688
1649091000000|2022-04-04 16:50:00|2220.44|2202.64|2217.58|2199.78|2221.41|2203.61|2215.4|2197.6|718
1649091300000|2022-04-04 16:55:00|2217.4|2199.6|2216.4|2198.6|2219.7|2201.9|2215.41|2197.61|644
1649091600000|2022-04-04 17:00:00|2216.13|2198.33|2217.48|2199.68|2218.95|2201.15|2214.35|2196.55|739
1649091900000|2022-04-04 17:05:00|2217.4|2199.6|2218.73|2200.93|2221.6|2203.8|2215.85|2198.05|645
1649092200000|2022-04-04 17:10:00|2218.86|2201.06|2223.1|2205.3|2224.95|2207.15|2218.25|2200.45|595
1649092500000|2022-04-04 17:15:00|2223.3|2205.5|2227.4|2209.6|2227.4|2209.6|2222.2|2204.4|376
1649092800000|2022-04-04 17:20:00|2227.5|2209.7|2223.1|2205.3|2227.7|2209.9|2221.9|2204.1|354
1649093100000|2022-04-04 17:25:00|2223.07|2205.27|2220.4|2202.6|2223.2|2205.4|2217.75|2199.95|397
1649093400000|2022-04-04 17:30:00|2220.55|2202.75|2218.35|2200.55|2220.55|2202.75|2217.05|2199.25|380
1649093700000|2022-04-04 17:35:00|2218.25|2200.45|2209.9|2192.1|2218.94|2201.14|2208.7|2190.9|604
1649094000000|2022-04-04 17:40:00|2209.89|2192.09|2193.22|2175.42|2210.54|2192.74|2176.25|2158.45|808
1649094300000|2022-04-04 17:45:00|2193.23|2175.43|2186.81|2169.01|2195.85|2178.05|2183.6|2165.8|874
1649094600000|2022-04-04 17:50:00|2186.8|2169|2188.65|2170.85|2188.65|2170.85|2179.6|2161.8|853
1649094900000|2022-04-04 17:55:00|2188.4|2170.6|2190.9|2173.1|2194.65|2176.85|2187.59|2169.79|835
1649095200000|2022-04-04 18:00:00|2190.4|2172.6|2182.55|2164.75|2193.22|2175.42|2180.15|2162.35|840
1649095500000|2022-04-04 18:05:00|2182.5|2164.7|2175.59|2157.79|2183.28|2165.48|2171.25|2153.45|772
1649095800000|2022-04-04 18:10:00|2175.66|2157.86|2180.81|2163.01|2180.83|2163.03|2170.57|2152.77|812
1649096100000|2022-04-04 18:15:00|2180.86|2163.06|2184.19|2166.39|2186.8|2169|2176.28|2158.48|745
1649096400000|2022-04-04 18:20:00|2184.8|2167|2187.5|2169.7|2188.6|2170.8|2180.5|2162.7|846
1649096700000|2022-04-04 18:25:00|2187.66|2169.86|2180.69|2162.89|2187.8|2170|2180.47|2162.67|692
1649097000000|2022-04-04 18:30:00|2180.83|2163.03|2189.25|2171.45|2189.25|2171.45|2178.28|2160.48|577
1649097300000|2022-04-04 18:35:00|2189.1|2171.3|2194.5|2176.7|2195.4|2177.6|2186.3|2168.5|593
1649097600000|2022-04-04 18:40:00|2194.6|2176.8|2199.13|2181.33|2199.23|2181.43|2194|2176.2|585
1649097900000|2022-04-04 18:45:00|2199.1|2181.3|2207.47|2189.67|2208.17|2190.37|2198.5|2180.7|768
1649098200000|2022-04-04 18:50:00|2207.55|2189.75|2210.8|2193|2210.8|2193|2206.65|2188.85|779
1649098500000|2022-04-04 18:55:00|2210.85|2193.05|2210.15|2192.35|2212.4|2194.6|2208.59|2190.79|640
1649098800000|2022-04-04 19:00:00|2210.28|2192.48|2213.4|2195.6|2213.55|2195.75|2209.9|2192.1|626
1649099100000|2022-04-04 19:05:00|2213.46|2195.66|2221.2|2203.4|2221.87|2204.07|2213.46|2195.66|688
1649099400000|2022-04-04 19:10:00|2221.15|2203.35|2242.09|2224.29|2242.28|2224.48|2216.4|2198.6|815
1649099700000|2022-04-04 19:15:00|2242.4|2224.6|2230.77|2212.97|2245.48|2227.68|2229.55|2211.75|809
1649100000000|2022-04-04 19:20:00|2231.4|2213.6|2230.88|2213.08|2233.4|2215.6|2226.4|2208.6|525
1649100300000|2022-04-04 19:25:00|2231.38|2213.58|2238.23|2220.43|2238.4|2220.6|2231.38|2213.58|582
1649100600000|2022-04-04 19:30:00|2238.1|2220.3|2242.78|2224.98|2248.9|2231.1|2235.35|2217.55|628
1649100900000|2022-04-04 19:35:00|2242.95|2225.15|2242.01|2224.21|2245.65|2227.85|2238.85|2221.05|554
1649101200000|2022-04-04 19:40:00|2242.14|2224.34|2244.7|2226.9|2246.32|2228.52|2240.75|2222.95|651
1649101500000|2022-04-04 19:45:00|2244.6|2226.8|2242.55|2224.75|2247.3|2229.5|2241.33|2223.53|589
1649101800000|2022-04-04 19:50:00|2242.8|2225|2245.47|2227.67|2248.1|2230.3|2242.21|2224.41|713
1649102100000|2022-04-04 19:55:00|2245.35|2227.55|2244.62|2226.82|2246.78|2228.98|2242.16|2224.36|747
1649102400000|2022-04-04 20:00:00|2244.83|2227.03|2236.26|2218.46|2246.4|2228.6|2234.85|2217.05|652
1649102700000|2022-04-04 20:05:00|2236.15|2218.35|2234.7|2216.9|2241.2|2223.4|2229.99|2212.19|711
1649103000000|2022-04-04 20:10:00|2234.77|2216.97|2238.85|2221.05|2241.45|2223.65|2234.37|2216.57|770
1649103300000|2022-04-04 20:15:00|2238.93|2221.13|2250.4|2232.6|2253.28|2235.48|2238.9|2221.1|658
1649103600000|2022-04-04 20:20:00|2250.75|2232.95|2252.83|2235.03|2256.28|2238.48|2250.4|2232.6|507
1649103900000|2022-04-04 20:25:00|2252.81|2235.01|2253.3|2235.5|2257.25|2239.45|2251.1|2233.3|513
1649104200000|2022-04-04 20:30:00|2253.27|2235.47|2252.95|2235.15|2255.5|2237.7|2247.45|2229.65|555
1649104500000|2022-04-04 20:35:00|2253.03|2235.23|2257.73|2239.93|2257.93|2240.13|2251.7|2233.9|421
1649104800000|2022-04-04 20:40:00|2257.85|2240.05|2263.45|2245.65|2265.2|2247.4|2256.94|2239.14|548
1649105100000|2022-04-04 20:45:00|2263.7|2245.9|2259.2|2241.4|2265.6|2247.8|2256.04|2238.24|479
1649105400000|2022-04-04 20:50:00|2258.7|2240.9|2259.5|2241.7|2262.45|2244.65|2257.9|2240.1|392
1649105700000|2022-04-04 20:55:00|2259.6|2241.8|2260.42|2242.62|2262.3|2244.5|2258.07|2240.27|416
1649106000000|2022-04-04 21:00:00|2260.52|2242.72|2267.58|2249.78|2268.71|2250.91|2260.52|2242.72|558
1649106300000|2022-04-04 21:05:00|2267.59|2249.79|2261.56|2243.76|2267.59|2249.79|2261.56|2243.76|423
1649106600000|2022-04-04 21:10:00|2261.47|2243.67|2263.45|2245.65|2266.77|2248.97|2251.15|2233.35|446
1649106900000|2022-04-04 21:15:00|2263.5|2245.7|2262.72|2244.92|2265.49|2247.69|2260.95|2243.15|349
1649107200000|2022-04-04 21:20:00|2262.4|2244.6|2267.5|2249.7|2267.6|2249.8|2261.7|2243.9|303
1649107500000|2022-04-04 21:25:00|2267.45|2249.65|2268.4|2250.6|2268.45|2250.65|2266.81|2249.01|177
1649107800000|2022-04-04 21:30:00|2268.15|2250.35|2266.24|2248.44|2269.45|2251.65|2265.85|2248.05|300
1649108100000|2022-04-04 21:35:00|2266.05|2248.25|2267.66|2249.86|2267.91|2250.11|2263.25|2245.45|328
1649108400000|2022-04-04 21:40:00|2267.61|2249.81|2266.95|2249.15|2269.79|2251.99|2265.95|2248.15|532
1649108700000|2022-04-04 21:45:00|2266.9|2249.1|2267.85|2250.05|2269.1|2251.3|2265.95|2248.15|341
1649109000000|2022-04-04 21:50:00|2267.8|2250|2260.6|2242.8|2267.8|2250|2260.55|2242.75|490
1649109300000|2022-04-04 21:55:00|2260.55|2242.75|2263.2|2245.4|2267.4|2249.6|2258.05|2240.25|476
1649109600000|2022-04-04 22:00:00|2263.31|2245.51|2260.2|2242.4|2267.52|2249.72|2260.2|2242.4|504
1649109900000|2022-04-04 22:05:00|2259.49|2241.69|2257.1|2239.3|2261.06|2243.26|2257|2239.2|457
1649110200000|2022-04-04 22:10:00|2257.05|2239.25|2260.21|2242.41|2262.55|2244.75|2256.85|2239.05|565
1649110500000|2022-04-04 22:15:00|2260.3|2242.5|2258.8|2241|2260.38|2242.58|2257.26|2239.46|357
1649110800000|2022-04-04 22:20:00|2258.9|2241.1|2256.8|2239|2260.06|2242.26|2256.2|2238.4|555
1649111100000|2022-04-04 22:25:00|2256.83|2239.03|2256.74|2238.94|2259.08|2241.28|2254.35|2236.55|566
1649111400000|2022-04-04 22:30:00|2256.38|2238.58|2262.48|2244.68|2263.6|2245.8|2256.2|2238.4|351
1649111700000|2022-04-04 22:35:00|2262.7|2244.9|2265.18|2247.38|2268.45|2250.65|2262|2244.2|447
1649112000000|2022-04-04 22:40:00|2265.2|2247.4|2268.17|2250.37|2268.81|2251.01|2263.65|2245.85|640
1649112300000|2022-04-04 22:45:00|2267.97|2250.17|2274.5|2256.7|2278.1|2260.3|2267.97|2250.17|416
1649112600000|2022-04-04 22:50:00|2274.44|2256.64|2280.2|2262.4|2280.4|2262.6|2274.44|2256.64|455
1649112900000|2022-04-04 22:55:00|2280.35|2262.55|2277.89|2260.09|2280.65|2262.85|2277.53|2259.73|525
1649113200000|2022-04-04 23:00:00|2277.58|2259.78|2271.31|2253.51|2280.4|2262.6|2270.27|2252.47|611
1649113500000|2022-04-04 23:05:00|2271.27|2253.47|2267.46|2249.66|2274.55|2256.75|2266.4|2248.6|577
1649113800000|2022-04-04 23:10:00|2267.47|2249.67|2269.02|2251.22|2271.01|2253.21|2266.06|2248.26|647
1649114100000|2022-04-04 23:15:00|2269|2251.2|2268.28|2250.48|2269.65|2251.85|2265.36|2247.56|675
1649114400000|2022-04-04 23:20:00|2268.29|2250.49|2270.16|2252.36|2272.8|2255|2267.4|2249.6|814
1649114700000|2022-04-04 23:25:00|2270.08|2252.28|2269.98|2252.18|2274.6|2256.8|2266.85|2249.05|785
1649115000000|2022-04-04 23:30:00|2269.9|2252.1|2273.51|2255.71|2276.32|2258.52|2258.4|2240.6|801
1649115300000|2022-04-04 23:35:00|2273.46|2255.66|2269.79|2251.99|2275|2257.2|2267.1|2249.3|664
1649115600000|2022-04-04 23:40:00|2269.85|2252.05|2268|2250.2|2272.1|2254.3|2265.87|2248.07|601
1649115900000|2022-04-04 23:45:00|2268.17|2250.37|2266.4|2248.6|2268.6|2250.8|2264.17|2246.37|444
1649116200000|2022-04-04 23:50:00|2266.34|2248.54|2266.85|2249.05|2266.9|2249.1|2264.32|2246.52|559
1649116500000|2022-04-04 23:55:00|2266.83|2249.03|2298.49|2280.69|2298.6|2280.8|2265.45|2247.65|594
1649116800000|2022-04-05 00:00:00|2298.75|2280.95|2308.6|2290.8|2308.65|2290.85|2298.52|2280.72|799
1649117100000|2022-04-05 00:05:00|2308.65|2290.85|2316.14|2298.34|2317.61|2299.81|2308.65|2290.85|797
1649117400000|2022-04-05 00:10:00|2316.05|2298.25|2317.29|2299.49|2317.32|2299.52|2312.06|2294.26|789
1649117700000|2022-04-05 00:15:00|2317.15|2299.35|2310.16|2292.36|2319.42|2301.62|2304.16|2286.36|784
1649118000000|2022-04-05 00:20:00|2310.17|2292.37|2308.5|2290.7|2313.63|2295.83|2304.4|2286.6|716
1649118300000|2022-04-05 00:25:00|2308.65|2290.85|2306.41|2288.61|2308.98|2291.18|2305.3|2287.5|345
1649118600000|2022-04-05 00:30:00|2306.37|2288.57|2298.4|2280.6|2307.42|2289.62|2297.4|2279.6|656
1649118900000|2022-04-05 00:35:00|2298.44|2280.64|2300.77|2282.97|2301.96|2284.16|2291.4|2273.6|686
1649119200000|2022-04-05 00:40:00|2300.69|2282.89|2301.74|2283.94|2303.5|2285.7|2299.11|2281.31|552
1649119500000|2022-04-05 00:45:00|2301.73|2283.93|2304.55|2286.75|2305.35|2287.55|2301.63|2283.83|442
1649119800000|2022-04-05 00:50:00|2304.54|2286.74|2299.04|2281.24|2305.05|2287.25|2298.96|2281.16|480
1649120100000|2022-04-05 00:55:00|2299.09|2281.29|2303.81|2286.01|2304.7|2286.9|2298.78|2280.98|391
1649120400000|2022-04-05 01:00:00|2303.85|2286.05|2304.75|2286.95|2305.01|2287.21|2301.15|2283.35|477
1649120700000|2022-04-05 01:05:00|2304.7|2286.9|2305.5|2287.7|2307.77|2289.97|2304.44|2286.64|395
1649121000000|2022-04-05 01:10:00|2305.46|2287.66|2302.62|2284.82|2306.06|2288.26|2302.51|2284.71|343
1649121300000|2022-04-05 01:15:00|2302.65|2284.85|2299.4|2281.6|2303.33|2285.53|2298.07|2280.27|668
1649121600000|2022-04-05 01:20:00|2299.2|2281.4|2301.45|2283.65|2302.94|2285.14|2298.55|2280.75|515
1649121900000|2022-04-05 01:25:00|2301.4|2283.6|2299.75|2281.95|2301.85|2284.05|2298.97|2281.17|278
1649122200000|2022-04-05 01:30:00|2299.85|2282.05|2299.9|2282.1|2301.8|2284|2298.54|2280.74|440
1649122500000|2022-04-05 01:35:00|2299.58|2281.78|2301.88|2284.08|2301.88|2284.08|2298.44|2280.64|431
1649122800000|2022-04-05 01:40:00|2301.82|2284.02|2305.35|2287.55|2305.85|2288.05|2299.92|2282.12|453
1649123100000|2022-04-05 01:45:00|2305.38|2287.58|2310.24|2292.44|2310.45|2292.65|2305.35|2287.55|472
1649123400000|2022-04-05 01:50:00|2310.15|2292.35|2308.91|2291.11|2310.3|2292.5|2305.2|2287.4|313
1649123700000|2022-04-05 01:55:00|2308.57|2290.77|2311.45|2293.65|2313.43|2295.63|2308.57|2290.77|310
1649124000000|2022-04-05 02:00:00|2311.6|2293.8|2309.1|2291.3|2313.43|2295.63|2308.37|2290.57|270
1649124300000|2022-04-05 02:05:00|2309.15|2291.35|2308.35|2290.55|2309.3|2291.5|2305.62|2287.82|446
1649124600000|2022-04-05 02:10:00|2308.38|2290.58|2309.53|2291.73|2310.63|2292.83|2307.8|2290|540
1649124900000|2022-04-05 02:15:00|2309.44|2291.64|2312.65|2294.85|2313.4|2295.6|2309.44|2291.64|459
1649125200000|2022-04-05 02:20:00|2312.5|2294.7|2313.85|2296.05|2315.4|2297.6|2312.4|2294.6|318
1649125500000|2022-04-05 02:25:00|2313.8|2296|2305.06|2287.26|2314.01|2296.21|2304.35|2286.55|487
1649125800000|2022-04-05 02:30:00|2305.05|2287.25|2303.35|2285.55|2306.15|2288.35|2302.45|2284.65|484
1649126100000|2022-04-05 02:35:00|2303|2285.2|2303.4|2285.6|2303.51|2285.71|2301|2283.2|376
1649126400000|2022-04-05 02:40:00|2303.45|2285.65|2305.4|2287.6|2306.8|2289|2302.41|2284.61|384
1649126700000|2022-04-05 02:45:00|2305.65|2287.85|2301.04|2283.24|2305.65|2287.85|2298.55|2280.75|426
1649127000000|2022-04-05 02:50:00|2300.9|2283.1|2300.27|2282.47|2302.15|2284.35|2299.72|2281.92|626
1649127300000|2022-04-05 02:55:00|2300.4|2282.6|2297.78|2279.98|2300.45|2282.65|2297|2279.2|523
1649127600000|2022-04-05 03:00:00|2297.75|2279.95|2296.48|2278.68|2300.78|2282.98|2296.48|2278.68|464
1649127900000|2022-04-05 03:05:00|2296.53|2278.73|2299.15|2281.35|2299.39|2281.59|2296.53|2278.73|437
1649128200000|2022-04-05 03:10:00|2299.1|2281.3|2298.85|2281.05|2301.14|2283.34|2298.69|2280.89|345
1649128500000|2022-04-05 03:15:00|2299.2|2281.4|2293.93|2276.13|2299.55|2281.75|2293.4|2275.6|370
1649128800000|2022-04-05 03:20:00|2294.22|2276.42|2296.51|2278.71|2296.52|2278.72|2293.05|2275.25|408
1649129100000|2022-04-05 03:25:00|2296.46|2278.66|2297.46|2279.66|2297.51|2279.71|2293.62|2275.82|486
1649129400000|2022-04-05 03:30:00|2297.81|2280.01|2300.55|2282.75|2300.85|2283.05|2296.14|2278.34|423
1649129700000|2022-04-05 03:35:00|2300.26|2282.46|2293.12|2275.32|2301.15|2283.35|2292.4|2274.6|425
1649130000000|2022-04-05 03:40:00|2293.15|2275.35|2292.41|2274.61|2294.4|2276.6|2292.4|2274.6|386
1649130300000|2022-04-05 03:45:00|2292.46|2274.66|2288.55|2270.75|2292.71|2274.91|2286.8|2269|281
1649130600000|2022-04-05 03:50:00|2288.65|2270.85|2288.7|2270.9|2290.05|2272.25|2288.04|2270.24|431
1649130900000|2022-04-05 03:55:00|2288.9|2271.1|2292.04|2274.24|2292.35|2274.55|2287.44|2269.64|492
1649131200000|2022-04-05 04:00:00|2292.35|2274.55|2296.05|2278.25|2299.4|2281.6|2291.89|2274.09|647
1649131500000|2022-04-05 04:05:00|2295.8|2278|2293.65|2275.85|2295.8|2278|2292.04|2274.24|610
1649131800000|2022-04-05 04:10:00|2293.67|2275.87|2295.71|2277.91|2295.95|2278.15|2293.5|2275.7|515
1649132100000|2022-04-05 04:15:00|2295.7|2277.9|2293.34|2275.54|2296.1|2278.3|2293.34|2275.54|486
1649132400000|2022-04-05 04:20:00|2293.36|2275.56|2298.55|2280.75|2299.35|2281.55|2292.8|2275|347
1649132700000|2022-04-05 04:25:00|2298.61|2280.81|2299.97|2282.17|2299.97|2282.17|2298.33|2280.53|241
1649133000000|2022-04-05 04:30:00|2300.11|2282.31|2303.37|2285.57|2303.37|2285.57|2300.11|2282.31|162
1649133300000|2022-04-05 04:35:00|2303.41|2285.61|2304.87|2287.07|2304.97|2287.17|2303.37|2285.57|393
1649133600000|2022-04-05 04:40:00|2304.92|2287.12|2308.56|2290.76|2308.74|2290.94|2304.92|2287.12|447
1649133900000|2022-04-05 04:45:00|2308.6|2290.8|2310.5|2292.7|2310.95|2293.15|2306.18|2288.38|376
1649134200000|2022-04-05 04:50:00|2310.43|2292.63|2309.7|2291.9|2312.45|2294.65|2309.37|2291.57|323
1649134500000|2022-04-05 04:55:00|2309.9|2292.1|2302.16|2284.36|2310.4|2292.6|2301.95|2284.15|432
1649134800000|2022-04-05 05:00:00|2302.3|2284.5|2312.4|2294.6|2312.8|2295|2302.15|2284.35|480
1649135100000|2022-04-05 05:05:00|2312.49|2294.69|2309.57|2291.77|2314.35|2296.55|2309.52|2291.72|277
1649135400000|2022-04-05 05:10:00|2309.9|2292.1|2303.55|2285.75|2310.48|2292.68|2303.46|2285.66|412
1649135700000|2022-04-05 05:15:00|2303.56|2285.76|2304.01|2286.21|2306.79|2288.99|2302.16|2284.36|324
1649136000000|2022-04-05 05:20:00|2304.1|2286.3|2303.91|2286.11|2305.74|2287.94|2302.62|2284.82|289
1649136300000|2022-04-05 05:25:00|2303.84|2286.04|2306.25|2288.45|2306.25|2288.45|2302.4|2284.6|341
1649136600000|2022-04-05 05:30:00|2306.27|2288.47|2305.1|2287.3|2306.4|2288.6|2304.56|2286.76|143
1649136900000|2022-04-05 05:35:00|2305.01|2287.21|2306.05|2288.25|2306.4|2288.6|2303.75|2285.95|275
1649137200000|2022-04-05 05:40:00|2306|2288.2|2304.95|2287.15|2306.4|2288.6|2304.3|2286.5|243
1649137500000|2022-04-05 05:45:00|2304.4|2286.6|2300.9|2283.1|2304.95|2287.15|2297.75|2279.95|415
1649137800000|2022-04-05 05:50:00|2301|2283.2|2299.55|2281.75|2302.65|2284.85|2298.77|2280.97|363
1649138100000|2022-04-05 05:55:00|2299.49|2281.69|2297.7|2279.9|2300.5|2282.7|2297.31|2279.51|400
1649138400000|2022-04-05 06:00:00|2297.72|2279.92|2297.1|2279.3|2298.15|2280.35|2295.2|2277.4|268
1649138700000|2022-04-05 06:05:00|2297.07|2279.27|2298.4|2280.6|2298.65|2280.85|2295.8|2278|229
1649139000000|2022-04-05 06:10:00|2298.35|2280.55|2296.01|2278.21|2298.52|2280.72|2295.59|2277.79|366
1649139300000|2022-04-05 06:15:00|2296.02|2278.22|2296.05|2278.25|2297.85|2280.05|2295.37|2277.57|526
1649139600000|2022-04-05 06:20:00|2296.09|2278.29|2293.48|2275.68|2296.22|2278.42|2293.28|2275.48|486
1649139900000|2022-04-05 06:25:00|2293.39|2275.59|2292.9|2275.1|2295.58|2277.78|2292.75|2274.95|248
1649140200000|2022-04-05 06:30:00|2292.97|2275.17|2293.77|2275.97|2294.4|2276.6|2292.3|2274.5|335
1649140500000|2022-04-05 06:35:00|2293.55|2275.75|2296.4|2278.6|2296.4|2278.6|2293.55|2275.75|418
1649140800000|2022-04-05 06:40:00|2296.7|2278.9|2296.95|2279.15|2298.59|2280.79|2296.7|2278.9|127
1649141100000|2022-04-05 06:45:00|2297|2279.2|2298.79|2280.99|2300.01|2282.21|2296.7|2278.9|302
1649141400000|2022-04-05 06:50:00|2298.81|2281.01|2289.43|2271.63|2298.83|2281.03|2283.54|2265.74|546
1649141700000|2022-04-05 06:55:00|2289.23|2271.43|2288.1|2270.3|2289.23|2271.43|2286.52|2268.72|341
1649142000000|2022-04-05 07:00:00|2288.21|2270.41|2290.65|2272.85|2290.95|2273.15|2287|2269.2|345
1649142300000|2022-04-05 07:05:00|2290.64|2272.84|2290.49|2272.69|2291.75|2273.95|2287.2|2269.4|425
1649142600000|2022-04-05 07:10:00|2290.59|2272.79|2285.92|2268.12|2290.85|2273.05|2283.9|2266.1|432
1649142900000|2022-04-05 07:15:00|2285.91|2268.11|2290.2|2272.4|2291.24|2273.44|2285.79|2267.99|613
1649143200000|2022-04-05 07:20:00|2290.15|2272.35|2292.9|2275.1|2293.1|2275.3|2289.85|2272.05|244
1649143500000|2022-04-05 07:25:00|2293|2275.2|2293.82|2276.02|2294.58|2276.78|2292.67|2274.87|363
1649143800000|2022-04-05 07:30:00|2293.84|2276.04|2297.52|2279.72|2298.15|2280.35|2293.71|2275.91|390
1649144100000|2022-04-05 07:35:00|2297.48|2279.68|2304.35|2286.55|2304.4|2286.6|2297.4|2279.6|495
1649144400000|2022-04-05 07:40:00|2304.4|2286.6|2304.4|2286.6|2304.49|2286.69|2300.75|2282.95|217
1649144700000|2022-04-05 07:45:00|2304.3|2286.5|2301.96|2284.16|2304.3|2286.5|2300.79|2282.99|276
1649145000000|2022-04-05 07:50:00|2302.06|2284.26|2301.76|2283.96|2302.4|2284.6|2300.66|2282.86|130
1649145300000|2022-04-05 07:55:00|2302.07|2284.27|2302.64|2284.84|2303.48|2285.68|2301.67|2283.87|104
1649145600000|2022-04-05 08:00:00|2302.89|2285.09|2301.89|2284.09|2303.8|2286|2300.4|2282.6|329
1649145900000|2022-04-05 08:05:00|2301.75|2283.95|2300.9|2283.1|2302.05|2284.25|2300.05|2282.25|262
1649146200000|2022-04-05 08:10:00|2301.55|2283.75|2302.4|2284.6|2302.95|2285.15|2299.8|2282|326
1649146500000|2022-04-05 08:15:00|2302.9|2285.1|2302.37|2284.57|2302.95|2285.15|2299.8|2282|155
1649146800000|2022-04-05 08:20:00|2302.46|2284.66|2307.9|2290.1|2308.4|2290.6|2302.46|2284.66|134
1649147100000|2022-04-05 08:25:00|2308.4|2290.6|2306.55|2288.75|2308.4|2290.6|2305.75|2287.95|142
1649147400000|2022-04-05 08:30:00|2306.6|2288.8|2303.81|2286.01|2308.05|2290.25|2301.42|2283.62|306
1649147700000|2022-04-05 08:35:00|2303.78|2285.98|2302.5|2284.7|2304.68|2286.88|2301.47|2283.67|401
1649148000000|2022-04-05 08:40:00|2302.55|2284.75|2301.57|2283.77|2303.4|2285.6|2301.51|2283.71|226
1649148300000|2022-04-05 08:45:00|2301.64|2283.84|2291.8|2274|2302|2284.2|2289.4|2271.6|326
1649148600000|2022-04-05 08:50:00|2291.65|2273.85|2296.4|2278.6|2296.4|2278.6|2290.59|2272.79|381
1649148900000|2022-04-05 08:55:00|2296.55|2278.75|2298.41|2280.61|2300.4|2282.6|2296.48|2278.68|220
1649149200000|2022-04-05 09:00:00|2298.36|2280.56|2296.37|2278.57|2299.45|2281.65|2295.95|2278.15|286
1649149500000|2022-04-05 09:05:00|2296.4|2278.6|2296.29|2278.49|2297|2279.2|2295.4|2277.6|173
1649149800000|2022-04-05 09:10:00|2296.2|2278.4|2296.35|2278.55|2297.55|2279.75|2294.56|2276.76|134
1649150100000|2022-04-05 09:15:00|2296.4|2278.6|2293.35|2275.55|2297.05|2279.25|2289.11|2271.31|249
1649150400000|2022-04-05 09:20:00|2293.24|2275.44|2294.45|2276.65|2297.53|2279.73|2293.24|2275.44|215
1649150700000|2022-04-05 09:25:00|2294.55|2276.75|2297.56|2279.76|2297.99|2280.19|2294.55|2276.75|208
1649151000000|2022-04-05 09:30:00|2297.54|2279.74|2292.34|2274.54|2297.56|2279.76|2292.25|2274.45|188
1649151300000|2022-04-05 09:35:00|2292.4|2274.6|2293.65|2275.85|2295.63|2277.83|2291.55|2273.75|256
1649151600000|2022-04-05 09:40:00|2292.4|2274.6|2290.17|2272.37|2293.39|2275.59|2289.75|2271.95|349
1649151900000|2022-04-05 09:45:00|2290.29|2272.49|2288.4|2270.6|2290.51|2272.71|2285.25|2267.45|346
1649152200000|2022-04-05 09:50:00|2288.35|2270.55|2294.25|2276.45|2297.11|2279.31|2286.2|2268.4|247
1649152500000|2022-04-05 09:55:00|2294.24|2276.44|2300.04|2282.24|2300.52|2282.72|2294.12|2276.32|544
1649152800000|2022-04-05 10:00:00|2300.06|2282.26|2302.01|2284.21|2303.3|2285.5|2299.29|2281.49|497
1649153100000|2022-04-05 10:05:00|2301.96|2284.16|2300.95|2283.15|2304.03|2286.23|2299.62|2281.82|374
1649153400000|2022-04-05 10:10:00|2300.92|2283.12|2302.6|2284.8|2303.52|2285.72|2300.43|2282.63|340
1649153700000|2022-04-05 10:15:00|2302.61|2284.81|2304.65|2286.85|2304.7|2286.9|2302.6|2284.8|230
1649154000000|2022-04-05 10:20:00|2304.6|2286.8|2301.76|2283.96|2304.75|2286.95|2301.76|2283.96|195
1649154300000|2022-04-05 10:25:00|2301.41|2283.61|2301.45|2283.65|2302.71|2284.91|2299.6|2281.8|220
1649154600000|2022-04-05 10:30:00|2301.4|2283.6|2299.57|2281.77|2303.88|2286.08|2299.4|2281.6|316
1649154900000|2022-04-05 10:35:00|2299.56|2281.76|2296.3|2278.5|2300.52|2282.72|2296.3|2278.5|344
1649155200000|2022-04-05 10:40:00|2296.4|2278.6|2295.81|2278.01|2300.4|2282.6|2294.92|2277.12|362
1649155500000|2022-04-05 10:45:00|2295.9|2278.1|2297.18|2279.38|2298.04|2280.24|2294.4|2276.6|456
1649155800000|2022-04-05 10:50:00|2297.06|2279.26|2296.35|2278.55|2298.09|2280.29|2294.85|2277.05|179
1649156100000|2022-04-05 10:55:00|2296.3|2278.5|2296.7|2278.9|2299.28|2281.48|2296.08|2278.28|254
1649156400000|2022-04-05 11:00:00|2296.47|2278.67|2291.88|2274.08|2296.7|2278.9|2289.1|2271.3|289
1649156700000|2022-04-05 11:05:00|2291.8|2274|2294.95|2277.15|2295.91|2278.11|2290.57|2272.77|332
1649157000000|2022-04-05 11:10:00|2295|2277.2|2292.4|2274.6|2295|2277.2|2290.85|2273.05|389
1649157300000|2022-04-05 11:15:00|2292.27|2274.47|2290.3|2272.5|2293.71|2275.91|2290.3|2272.5|178
1649157600000|2022-04-05 11:20:00|2290.35|2272.55|2291.25|2273.45|2291.6|2273.8|2289.43|2271.63|47
1649157900000|2022-04-05 11:25:00|2291.3|2273.5|2290.4|2272.6|2291.3|2273.5|2290.01|2272.21|95
1649158200000|2022-04-05 11:30:00|2290.35|2272.55|2290.4|2272.6|2293.55|2275.75|2288.69|2270.89|321
1649158500000|2022-04-05 11:35:00|2290.52|2272.72|2298.35|2280.55|2298.35|2280.55|2290.46|2272.66|302
1649158800000|2022-04-05 11:40:00|2298.1|2280.3|2298.89|2281.09|2299.4|2281.6|2297.45|2279.65|203
1649159100000|2022-04-05 11:45:00|2298.88|2281.08|2297.65|2279.85|2299.27|2281.47|2296.4|2278.6|257
1649159400000|2022-04-05 11:50:00|2297.45|2279.65|2299.37|2281.57|2299.85|2282.05|2294.74|2276.94|453
1649159700000|2022-04-05 11:55:00|2299.32|2281.52|2300.57|2282.77|2300.7|2282.9|2299.19|2281.39|431
1649160000000|2022-04-05 12:00:00|2300.46|2282.66|2301.66|2283.86|2302.96|2285.16|2300.41|2282.61|333
1649160300000|2022-04-05 12:05:00|2301.64|2283.84|2306.81|2289.01|2307.15|2289.35|2301.4|2283.6|448
1649160600000|2022-04-05 12:10:00|2306.85|2289.05|2294.55|2276.75|2306.85|2289.05|2289.4|2271.6|457
1649160900000|2022-04-05 12:15:00|2294.65|2276.85|2295.4|2277.6|2296.4|2278.6|2293.4|2275.6|440
1649161200000|2022-04-05 12:20:00|2295.52|2277.72|2306.5|2288.7|2307.48|2289.68|2295.52|2277.72|644
1649161500000|2022-04-05 12:25:00|2306.45|2288.65|2313.4|2295.6|2315.15|2297.35|2306.4|2288.6|547
1649161800000|2022-04-05 12:30:00|2313.65|2295.85|2319.43|2301.63|2320.3|2302.5|2313.17|2295.37|629
1649162100000|2022-04-05 12:35:00|2319.45|2301.65|2314.14|2296.34|2320.25|2302.45|2312.72|2294.92|411
1649162400000|2022-04-05 12:40:00|2314.03|2296.23|2309.35|2291.55|2315.89|2298.09|2301.64|2283.84|647
1649162700000|2022-04-05 12:45:00|2309.34|2291.54|2308.53|2290.73|2313.61|2295.81|2304.5|2286.7|563
1649163000000|2022-04-05 12:50:00|2308.5|2290.7|2307.3|2289.5|2308.5|2290.7|2302.63|2284.83|422
1649163300000|2022-04-05 12:55:00|2307.4|2289.6|2301.43|2283.63|2308.15|2290.35|2300.44|2282.64|533
1649163600000|2022-04-05 13:00:00|2301.05|2283.25|2301.35|2283.55|2304.07|2286.27|2299.95|2282.15|489
1649163900000|2022-04-05 13:05:00|2301.32|2283.52|2294.5|2276.7|2302.75|2284.95|2294.4|2276.6|420
1649164200000|2022-04-05 13:10:00|2294.65|2276.85|2281.55|2263.75|2299.52|2281.72|2281.55|2263.75|558
1649164500000|2022-04-05 13:15:00|2280.78|2262.98|2281.72|2263.92|2285.56|2267.76|2270.93|2253.13|785
1649164800000|2022-04-05 13:20:00|2281.79|2263.99|2275.28|2257.48|2282.07|2264.27|2274.4|2256.6|706
1649165100000|2022-04-05 13:25:00|2275.3|2257.5|2269.61|2251.81|2278.4|2260.6|2269.4|2251.6|696
1649165400000|2022-04-05 13:30:00|2269.57|2251.77|2257.75|2239.95|2273.91|2256.11|2257.75|2239.95|660
1649165700000|2022-04-05 13:35:00|2257.25|2239.45|2272.43|2254.63|2272.43|2254.63|2257.25|2239.45|763
1649166000000|2022-04-05 13:40:00|2272.4|2254.6|2268.54|2250.74|2272.65|2254.85|2264.74|2246.94|669
1649166300000|2022-04-05 13:45:00|2268.6|2250.8|2271.4|2253.6|2277.59|2259.79|2268.47|2250.67|649
1649166600000|2022-04-05 13:50:00|2271.5|2253.7|2253.02|2235.22|2275.3|2257.5|2252.7|2234.9|707
1649166900000|2022-04-05 13:55:00|2253.05|2235.25|2258.31|2240.51|2258.65|2240.85|2251.75|2233.95|495
1649167200000|2022-04-05 14:00:00|2258.28|2240.48|2255.42|2237.62|2258.31|2240.51|2253.5|2235.7|584
1649167500000|2022-04-05 14:05:00|2255.62|2237.82|2238.27|2220.47|2255.62|2237.82|2225.15|2207.35|825
1649167800000|2022-04-05 14:10:00|2237.77|2219.97|2234.53|2216.73|2238.4|2220.6|2229.79|2211.99|782
1649168100000|2022-04-05 14:15:00|2234.44|2216.64|2231.6|2213.8|2234.65|2216.85|2220.7|2202.9|661
1649168400000|2022-04-05 14:20:00|2231.64|2213.84|2235.36|2217.56|2238.64|2220.84|2224.3|2206.5|662
1649168700000|2022-04-05 14:25:00|2235.35|2217.55|2232.4|2214.6|2238.16|2220.36|2229.25|2211.45|691
1649169000000|2022-04-05 14:30:00|2232.05|2214.25|2228.84|2211.04|2240.4|2222.6|2227.95|2210.15|717
1649169300000|2022-04-05 14:35:00|2228.69|2210.89|2229.9|2212.1|2234.15|2216.35|2223.54|2205.74|660
1649169600000|2022-04-05 14:40:00|2229.88|2212.08|2225.04|2207.24|2236.43|2218.63|2224.03|2206.23|635
1649169900000|2022-04-05 14:45:00|2225.09|2207.29|2232.99|2215.19|2237.32|2219.52|2224.8|2207|664
1649170200000|2022-04-05 14:50:00|2232.67|2214.87|2234.28|2216.48|2234.93|2217.13|2230.25|2212.45|638
1649170500000|2022-04-05 14:55:00|2234.14|2216.34|2231.14|2213.34|2236.2|2218.4|2228.85|2211.05|601
1649170800000|2022-04-05 15:00:00|2231.09|2213.29|2228.77|2210.97|2231.34|2213.54|2224.4|2206.6|804
1649171100000|2022-04-05 15:05:00|2228.71|2210.91|2234.4|2216.6|2236.75|2218.95|2228.67|2210.87|608
1649171400000|2022-04-05 15:10:00|2234.5|2216.7|2241.6|2223.8|2245.5|2227.7|2232.5|2214.7|685
1649171700000|2022-04-05 15:15:00|2241.68|2223.88|2235.7|2217.9|2244.45|2226.65|2234.98|2217.18|611
1649172000000|2022-04-05 15:20:00|2235.42|2217.62|2236.88|2219.08|2239.05|2221.25|2233.4|2215.6|461
1649172300000|2022-04-05 15:25:00|2236.97|2219.17|2235.4|2217.6|2237.42|2219.62|2234.5|2216.7|455
1649172600000|2022-04-05 15:30:00|2235.25|2217.45|2240.8|2223|2242.1|2224.3|2234.52|2216.72|397
1649172900000|2022-04-05 15:35:00|2240.93|2223.13|2232.92|2215.12|2241.11|2223.31|2232.14|2214.34|498
1649173200000|2022-04-05 15:40:00|2232.95|2215.15|2236.65|2218.85|2237.45|2219.65|2232.26|2214.46|552
1649173500000|2022-04-05 15:45:00|2236.7|2218.9|2238.26|2220.46|2239.5|2221.7|2235.4|2217.6|377
1649173800000|2022-04-05 15:50:00|2238.21|2220.41|2241.6|2223.8|2243.6|2225.8|2237.8|2220|519
1649174100000|2022-04-05 15:55:00|2241.55|2223.75|2241.4|2223.6|2242.75|2224.95|2240.42|2222.62|555
1649174400000|2022-04-05 16:00:00|2241.25|2223.45|2232.4|2214.6|2243.59|2225.79|2228.15|2210.35|640
1649174700000|2022-04-05 16:05:00|2232.28|2214.48|2233.5|2215.7|2235.53|2217.73|2218.53|2200.73|697
1649175000000|2022-04-05 16:10:00|2233.45|2215.65|2245.3|2227.5|2245.55|2227.75|2233.45|2215.65|345
1649175300000|2022-04-05 16:15:00|2245.6|2227.8|2244.5|2226.7|2246.4|2228.6|2241.43|2223.63|440
1649175600000|2022-04-05 16:20:00|2244.82|2227.02|2242.01|2224.21|2245.12|2227.32|2237.25|2219.45|462
1649175900000|2022-04-05 16:25:00|2242.2|2224.4|2235.42|2217.62|2243.4|2225.6|2234.01|2216.21|424
1649176200000|2022-04-05 16:30:00|2235.5|2217.7|2235.17|2217.37|2240.8|2223|2234.02|2216.22|558
1649176500000|2022-04-05 16:35:00|2234.71|2216.91|2235.1|2217.3|2236.52|2218.72|2232.25|2214.45|499
1649176800000|2022-04-05 16:40:00|2234.62|2216.82|2230.35|2212.55|2235.14|2217.34|2228.21|2210.41|395
1649177100000|2022-04-05 16:45:00|2230.22|2212.42|2231.45|2213.65|2231.8|2214|2228.25|2210.45|418
1649177400000|2022-04-05 16:50:00|2231.4|2213.6|2228.15|2210.35|2234.55|2216.75|2227.85|2210.05|509
1649177700000|2022-04-05 16:55:00|2228.2|2210.4|2242.15|2224.35|2242.15|2224.35|2221.05|2203.25|535
1649178000000|2022-04-05 17:00:00|2242.1|2224.3|2242.81|2225.01|2243.44|2225.64|2236.25|2218.45|526
1649178300000|2022-04-05 17:05:00|2243.02|2225.22|2242.15|2224.35|2245.72|2227.92|2241.4|2223.6|525
1649178600000|2022-04-05 17:10:00|2242.4|2224.6|2233.95|2216.15|2244.11|2226.31|2232.4|2214.6|351
1649178900000|2022-04-05 17:15:00|2234|2216.2|2235.25|2217.45|2237.18|2219.38|2232.93|2215.13|499
1649179200000|2022-04-05 17:20:00|2235|2217.2|2235.4|2217.6|2236.08|2218.28|2234.1|2216.3|327
1649179500000|2022-04-05 17:25:00|2235.32|2217.52|2239.58|2221.78|2239.65|2221.85|2233.17|2215.37|335
1649179800000|2022-04-05 17:30:00|2239.4|2221.6|2236.4|2218.6|2239.58|2221.78|2234.91|2217.11|349
1649180100000|2022-04-05 17:35:00|2236.53|2218.73|2243.62|2225.82|2244.54|2226.74|2235.4|2217.6|326
1649180400000|2022-04-05 17:40:00|2244.2|2226.4|2245.3|2227.5|2246.6|2228.8|2243.2|2225.4|293
1649180700000|2022-04-05 17:45:00|2245.35|2227.55|2240.4|2222.6|2247.35|2229.55|2239.4|2221.6|281
1649181000000|2022-04-05 17:50:00|2240.55|2222.75|2234.2|2216.4|2243.05|2225.25|2233.9|2216.1|440
1649181300000|2022-04-05 17:55:00|2234.27|2216.47|2237.7|2219.9|2238.75|2220.95|2234.22|2216.42|430
1649181600000|2022-04-05 18:00:00|2237.45|2219.65|2241.2|2223.4|2241.2|2223.4|2235.5|2217.7|385
1649181900000|2022-04-05 18:05:00|2241.26|2223.46|2235.45|2217.65|2242.34|2224.54|2235.25|2217.45|466
1649182200000|2022-04-05 18:10:00|2235.53|2217.73|2238.4|2220.6|2240.05|2222.25|2234.8|2217|463
1649182500000|2022-04-05 18:15:00|2238.2|2220.4|2240.53|2222.73|2241.51|2223.71|2236.3|2218.5|323
1649182800000|2022-04-05 18:20:00|2240.65|2222.85|2242.45|2224.65|2243.22|2225.42|2240.3|2222.5|340
1649183100000|2022-04-05 18:25:00|2242.5|2224.7|2243.51|2225.71|2245.85|2228.05|2242.5|2224.7|242
1649183400000|2022-04-05 18:30:00|2243.95|2226.15|2238.45|2220.65|2244.4|2226.6|2236.45|2218.65|312
1649183700000|2022-04-05 18:35:00|2238.5|2220.7|2235.79|2217.99|2240.89|2223.09|2234.6|2216.8|386
1649184000000|2022-04-05 18:40:00|2235.69|2217.89|2237.62|2219.82|2238.85|2221.05|2233.52|2215.72|282
1649184300000|2022-04-05 18:45:00|2237.6|2219.8|2239.51|2221.71|2240.41|2222.61|2234.4|2216.6|524
1649184600000|2022-04-05 18:50:00|2239.52|2221.72|2235.74|2217.94|2240.42|2222.62|2235.52|2217.72|444
1649184900000|2022-04-05 18:55:00|2235.95|2218.15|2235.7|2217.9|2237.3|2219.5|2233.4|2215.6|430
1649185200000|2022-04-05 19:00:00|2235.65|2217.85|2233.84|2216.04|2237.6|2219.8|2233.8|2216|308
1649185500000|2022-04-05 19:05:00|2233.79|2215.99|2226.75|2208.95|2234.05|2216.25|2226.4|2208.6|483
1649185800000|2022-04-05 19:10:00|2226.8|2209|2227.01|2209.21|2227.85|2210.05|2220.54|2202.74|511
1649186100000|2022-04-05 19:15:00|2227.04|2209.24|2224.26|2206.46|2227.35|2209.55|2214.25|2196.45|758
1649186400000|2022-04-05 19:20:00|2223.76|2205.96|2234.4|2216.6|2234.4|2216.6|2220.4|2202.6|565
1649186700000|2022-04-05 19:25:00|2234.53|2216.73|2239.38|2221.58|2241.5|2223.7|2232.91|2215.11|531
1649187000000|2022-04-05 19:30:00|2239.18|2221.38|2236.23|2218.43|2239.62|2221.82|2235.36|2217.56|589
1649187300000|2022-04-05 19:35:00|2236.2|2218.4|2235|2217.2|2237.8|2220|2233.15|2215.35|568
1649187600000|2022-04-05 19:40:00|2234.91|2217.11|2236.88|2219.08|2237.65|2219.85|2233.58|2215.78|585
1649187900000|2022-04-05 19:45:00|2237.07|2219.27|2238.1|2220.3|2240.9|2223.1|2233.56|2215.76|676
1649188200000|2022-04-05 19:50:00|2238.08|2220.28|2238.97|2221.17|2241.4|2223.6|2237.15|2219.35|534
1649188500000|2022-04-05 19:55:00|2238.99|2221.19|2239.7|2221.9|2240.51|2222.71|2238.15|2220.35|414
1649188800000|2022-04-05 20:00:00|2239.45|2221.65|2241.97|2224.17|2242.4|2224.6|2232.05|2214.25|412
1649189100000|2022-04-05 20:05:00|2241.65|2223.85|2241.29|2223.49|2243.15|2225.35|2238.55|2220.75|555
1649189400000|2022-04-05 20:10:00|2241.25|2223.45|2241.05|2223.25|2242.12|2224.32|2239.95|2222.15|637
1649189700000|2022-04-05 20:15:00|2240.94|2223.14|2237.1|2219.3|2242.05|2224.25|2236.53|2218.73|687
1649190000000|2022-04-05 20:20:00|2237.04|2219.24|2234.05|2216.25|2238.1|2220.3|2232.95|2215.15|445
1649190300000|2022-04-05 20:25:00|2234.04|2216.24|2228.5|2210.7|2234.04|2216.24|2228.14|2210.34|444
1649190600000|2022-04-05 20:30:00|2228.53|2210.73|2224.83|2207.03|2229.5|2211.7|2224.83|2207.03|478
1649190900000|2022-04-05 20:35:00|2224.79|2206.99|2218.95|2201.15|2225.25|2207.45|2218|2200.2|580
1649191200000|2022-04-05 20:40:00|2218.9|2201.1|2220.1|2202.3|2223.4|2205.6|2216.45|2198.65|461
1649191500000|2022-04-05 20:45:00|2220.01|2202.21|2221.4|2203.6|2222.32|2204.52|2216.9|2199.1|409
1649191800000|2022-04-05 20:50:00|2221.45|2203.65|2225.4|2207.6|2225.55|2207.75|2219.08|2201.28|446
1649192100000|2022-04-05 20:55:00|2225.35|2207.55|2223.65|2205.85|2226.05|2208.25|2216.64|2198.84|444
1649192400000|2022-04-05 21:00:00|2223.94|2206.14|2219.17|2201.37|2224.1|2206.3|2218.68|2200.88|682
1649192700000|2022-04-05 21:05:00|2219.16|2201.36|2217.91|2200.11|2220.47|2202.67|2216.64|2198.84|513
1649193000000|2022-04-05 21:10:00|2218.02|2200.22|2223.73|2205.93|2224.17|2206.37|2216.38|2198.58|454
1649193300000|2022-04-05 21:15:00|2223.75|2205.95|2229.65|2211.85|2229.65|2211.85|2222.99|2205.19|329
1649193600000|2022-04-05 21:20:00|2229.77|2211.97|2227.93|2210.13|2232.4|2214.6|2227.83|2210.03|277
1649193900000|2022-04-05 21:25:00|2228.17|2210.37|2226.85|2209.05|2228.17|2210.37|2222.88|2205.08|363
1649194200000|2022-04-05 21:30:00|2226.85|2209.05|2228.06|2210.26|2228.25|2210.45|2226.8|2209|182
1649194500000|2022-04-05 21:35:00|2228.05|2210.25|2230.87|2213.07|2231.38|2213.58|2228.05|2210.25|183
1649194800000|2022-04-05 21:40:00|2230.94|2213.14|2231.48|2213.68|2231.85|2214.05|2227.79|2209.99|320
1649195100000|2022-04-05 21:45:00|2231.45|2213.65|2230.4|2212.6|2231.78|2213.98|2226.4|2208.6|331
1649195400000|2022-04-05 21:50:00|2230.23|2212.43|2232.5|2214.7|2232.5|2214.7|2228.8|2211|310
1649195700000|2022-04-05 21:55:00|2232.6|2214.8|2233.45|2215.65|2234.25|2216.45|2232.4|2214.6|238
1649196000000|2022-04-05 22:00:00|2233.55|2215.75|2230.4|2212.6|2235.05|2217.25|2230.38|2212.58|263
1649196300000|2022-04-05 22:05:00|2230.3|2212.5|2234.2|2216.4|2236.3|2218.5|2227.9|2210.1|430
1649196600000|2022-04-05 22:10:00|2234.05|2216.25|2234.96|2217.16|2235.58|2217.78|2232.05|2214.25|316
1649196900000|2022-04-05 22:15:00|2234.91|2217.11|2232.75|2214.95|2235.35|2217.55|2231.9|2214.1|226
1649197200000|2022-04-05 22:20:00|2232.8|2215|2226.45|2208.65|2233.1|2215.3|2226.45|2208.65|410
1649197500000|2022-04-05 22:25:00|2226.2|2208.4|2221.5|2203.7|2226.45|2208.65|2220.5|2202.7|505
1649197800000|2022-04-05 22:30:00|2221.55|2203.75|2224|2206.2|2224.55|2206.75|2220.8|2203|442
1649198100000|2022-04-05 22:35:00|2223.95|2206.15|2219.29|2201.49|2223.95|2206.15|2219.28|2201.48|327
1649198400000|2022-04-05 22:40:00|2219.15|2201.35|2228.35|2210.55|2228.35|2210.55|2219.1|2201.3|418
1649198700000|2022-04-05 22:45:00|2228.2|2210.4|2225.03|2207.23|2229.65|2211.85|2221.45|2203.65|559
1649199000000|2022-04-05 22:50:00|2224.99|2207.19|2218.8|2201|2225.98|2208.18|2216.15|2198.35|610
1649199300000|2022-04-05 22:55:00|2218.6|2200.8|2218.19|2200.39|2219.15|2201.35|2212.9|2195.1|404
1649199600000|2022-04-05 23:00:00|2218.14|2200.34|2218.02|2200.22|2220.69|2202.89|2213.99|2196.19|336
1649199900000|2022-04-05 23:05:00|2217.96|2200.16|2216.74|2198.94|2218.55|2200.75|2213.55|2195.75|386
1649200200000|2022-04-05 23:10:00|2216.67|2198.87|2217.44|2199.64|2219.49|2201.69|2213.59|2195.79|491
1649200500000|2022-04-05 23:15:00|2217.51|2199.71|2216.55|2198.75|2220.95|2203.15|2215.44|2197.64|402
1649200800000|2022-04-05 23:20:00|2216.6|2198.8|2205.81|2188.01|2216.7|2198.9|2202.95|2185.15|383
1649201100000|2022-04-05 23:25:00|2205.85|2188.05|2204.4|2186.6|2207.01|2189.21|2202.97|2185.17|530
1649201400000|2022-04-05 23:30:00|2204.52|2186.72|2209.4|2191.6|2210.3|2192.5|2202.55|2184.75|422
1649201700000|2022-04-05 23:35:00|2209.5|2191.7|2212.85|2195.05|2214.1|2196.3|2209.35|2191.55|262
1649202000000|2022-04-05 23:40:00|2212.96|2195.16|2206.5|2188.7|2213.87|2196.07|2206.4|2188.6|320
1649202300000|2022-04-05 23:45:00|2206.48|2188.68|2184.4|2166.6|2206.55|2188.75|2184.4|2166.6|703
1649202600000|2022-04-05 23:50:00|2184.45|2166.65|2188.43|2170.63|2195.5|2177.7|2178.45|2160.65|754
1649202900000|2022-04-05 23:55:00|2188.54|2170.74|2186.57|2168.77|2191.08|2173.28|2182.65|2164.85|733
1649203200000|2022-04-06 00:00:00|2186.4|2168.6|2182.31|2164.51|2190.75|2172.95|2178.49|2160.69|864
1649203500000|2022-04-06 00:05:00|2182.29|2164.49|2171.68|2153.88|2185.95|2168.15|2170.85|2153.05|833
1649203800000|2022-04-06 00:10:00|2171.78|2153.98|2153.32|2135.52|2183.71|2165.91|2150.4|2132.6|827
1649204100000|2022-04-06 00:15:00|2153.13|2135.33|2131.55|2113.75|2172.4|2154.6|2130.51|2112.71|946
1649204400000|2022-04-06 00:20:00|2131.04|2113.24|2136.17|2118.37|2136.4|2118.6|2096.33|2078.53|1038
1649204700000|2022-04-06 00:25:00|2136.19|2118.39|2135.22|2117.42|2141.32|2123.52|2125.1|2107.3|904
1649205000000|2022-04-06 00:30:00|2135.28|2117.48|2137.4|2119.6|2146.75|2128.95|2124.4|2106.6|931
1649205300000|2022-04-06 00:35:00|2137|2119.2|2139.64|2121.84|2144.6|2126.8|2134.2|2116.4|793
1649205600000|2022-04-06 00:40:00|2139.62|2121.82|2136.25|2118.45|2140.38|2122.58|2133.79|2115.99|719
1649205900000|2022-04-06 00:45:00|2135.81|2118.01|2140.65|2122.85|2141.63|2123.83|2132.8|2115|743
1649206200000|2022-04-06 00:50:00|2140.6|2122.8|2140.26|2122.46|2141.3|2123.5|2136.4|2118.6|614
1649206500000|2022-04-06 00:55:00|2140.4|2122.6|2133.24|2115.44|2141.7|2123.9|2133.1|2115.3|673
1649206800000|2022-04-06 01:00:00|2133.08|2115.28|2138|2120.2|2142.73|2124.93|2131.24|2113.44|790
1649207100000|2022-04-06 01:05:00|2138.3|2120.5|2145.53|2127.73|2149.75|2131.95|2138.13|2120.33|732
1649207400000|2022-04-06 01:10:00|2145.5|2127.7|2142.4|2124.6|2147.3|2129.5|2141.42|2123.62|686
1649207700000|2022-04-06 01:15:00|2142.36|2124.56|2154|2136.2|2155.4|2137.6|2141.76|2123.96|596
1649208000000|2022-04-06 01:20:00|2154.4|2136.6|2152.45|2134.65|2156.16|2138.36|2151.4|2133.6|544
1649208300000|2022-04-06 01:25:00|2152.2|2134.4|2150.7|2132.9|2152.2|2134.4|2146.78|2128.98|673
1649208600000|2022-04-06 01:30:00|2150.75|2132.95|2150.55|2132.75|2152.54|2134.74|2146.74|2128.94|619
1649208900000|2022-04-06 01:35:00|2150.8|2133|2149.03|2131.23|2153.9|2136.1|2148.65|2130.85|565
1649209200000|2022-04-06 01:40:00|2149|2131.2|2150.91|2133.11|2151.89|2134.09|2148.6|2130.8|446
1649209500000|2022-04-06 01:45:00|2150.76|2132.96|2152.9|2135.1|2154.15|2136.35|2148.46|2130.66|500
1649209800000|2022-04-06 01:50:00|2152.8|2135|2149.77|2131.97|2153.65|2135.85|2148.3|2130.5|584
1649210100000|2022-04-06 01:55:00|2150.02|2132.22|2153.22|2135.42|2154.06|2136.26|2150.02|2132.22|528
1649210400000|2022-04-06 02:00:00|2152.86|2135.06|2155.05|2137.25|2155.2|2137.4|2149.51|2131.71|629
1649210700000|2022-04-06 02:05:00|2154.86|2137.06|2154.53|2136.73|2157.15|2139.35|2154.16|2136.36|618
1649211000000|2022-04-06 02:10:00|2154.55|2136.75|2153.87|2136.07|2154.78|2136.98|2149.87|2132.07|669
1649211300000|2022-04-06 02:15:00|2154.04|2136.24|2154.48|2136.68|2155.22|2137.42|2150.72|2132.92|465
1649211600000|2022-04-06 02:20:00|2154.46|2136.66|2156.3|2138.5|2156.3|2138.5|2153.44|2135.64|471
1649211900000|2022-04-06 02:25:00|2156.25|2138.45|2157.6|2139.8|2159.5|2141.7|2156.25|2138.45|356
1649212200000|2022-04-06 02:30:00|2157.77|2139.97|2156.47|2138.67|2158.89|2141.09|2155.66|2137.86|441
1649212500000|2022-04-06 02:35:00|2157.05|2139.25|2159.75|2141.95|2160.4|2142.6|2157.05|2139.25|317
1649212800000|2022-04-06 02:40:00|2159.45|2141.65|2163|2145.2|2163|2145.2|2158.29|2140.49|380
1649213100000|2022-04-06 02:45:00|2162.78|2144.98|2162.38|2144.58|2163.19|2145.39|2161.3|2143.5|221
1649213400000|2022-04-06 02:50:00|2162.36|2144.56|2161.46|2143.66|2162.45|2144.65|2160.72|2142.92|402
1649213700000|2022-04-06 02:55:00|2161.56|2143.76|2156.84|2139.04|2161.61|2143.81|2154.85|2137.05|573
1649214000000|2022-04-06 03:00:00|2156.86|2139.06|2156.09|2138.29|2158.1|2140.3|2155.65|2137.85|583
1649214300000|2022-04-06 03:05:00|2156.08|2138.28|2149.78|2131.98|2156.08|2138.28|2149.49|2131.69|636
1649214600000|2022-04-06 03:10:00|2149.76|2131.96|2144.6|2126.8|2150.05|2132.25|2142.05|2124.25|646
1649214900000|2022-04-06 03:15:00|2144.75|2126.95|2145.43|2127.63|2151.68|2133.88|2143.4|2125.6|497
1649215200000|2022-04-06 03:20:00|2145.65|2127.85|2144.64|2126.84|2148.95|2131.15|2142.89|2125.09|574
1649215500000|2022-04-06 03:25:00|2144.61|2126.81|2146.02|2128.22|2147.5|2129.7|2143.43|2125.63|467
1649215800000|2022-04-06 03:30:00|2146.03|2128.23|2158.93|2141.13|2161.57|2143.77|2145.4|2127.6|520
1649216100000|2022-04-06 03:35:00|2158.83|2141.03|2161.13|2143.33|2161.28|2143.48|2158.02|2140.22|276
1649216400000|2022-04-06 03:40:00|2161.03|2143.23|2160.03|2142.23|2161.45|2143.65|2158.75|2140.95|381
1649216700000|2022-04-06 03:45:00|2159.98|2142.18|2158.49|2140.69|2161.56|2143.76|2157.52|2139.72|505
1649217000000|2022-04-06 03:50:00|2158.45|2140.65|2157.47|2139.67|2159.1|2141.3|2157.34|2139.54|259
1649217300000|2022-04-06 03:55:00|2157.4|2139.6|2157.4|2139.6|2157.89|2140.09|2153.4|2135.6|293
1649217600000|2022-04-06 04:00:00|2157.61|2139.81|2150.75|2132.95|2158.55|2140.75|2146.65|2128.85|536
1649217900000|2022-04-06 04:05:00|2151.2|2133.4|2146.7|2128.9|2153.11|2135.31|2145.51|2127.71|389
1649218200000|2022-04-06 04:10:00|2146.68|2128.88|2154.4|2136.6|2156.1|2138.3|2146.05|2128.25|707
1649218500000|2022-04-06 04:15:00|2154.5|2136.7|2161.5|2143.7|2161.86|2144.06|2154.43|2136.63|651
1649218800000|2022-04-06 04:20:00|2161.85|2144.05|2160.03|2142.23|2162|2144.2|2154.51|2136.71|616
1649219100000|2022-04-06 04:25:00|2159.95|2142.15|2156.58|2138.78|2160.03|2142.23|2156.53|2138.73|465
1649219400000|2022-04-06 04:30:00|2156.66|2138.86|2156.56|2138.76|2157.66|2139.86|2153.95|2136.15|425
1649219700000|2022-04-06 04:35:00|2156.79|2138.99|2160.53|2142.73|2161.6|2143.8|2156.53|2138.73|489
1649220000000|2022-04-06 04:40:00|2160.84|2143.04|2163.8|2146|2164.15|2146.35|2160.71|2142.91|423
1649220300000|2022-04-06 04:45:00|2164.15|2146.35|2163.3|2145.5|2165.2|2147.4|2161.88|2144.08|485
1649220600000|2022-04-06 04:50:00|2162.96|2145.16|2161.54|2143.74|2164.4|2146.6|2160.67|2142.87|302
1649220900000|2022-04-06 04:55:00|2162.04|2144.24|2167.95|2150.15|2167.95|2150.15|2162.04|2144.24|418
1649221200000|2022-04-06 05:00:00|2168.1|2150.3|2169.51|2151.71|2170.6|2152.8|2167.85|2150.05|270
1649221500000|2022-04-06 05:05:00|2169.46|2151.66|2173.08|2155.28|2173.55|2155.75|2169.44|2151.64|281
1649221800000|2022-04-06 05:10:00|2173.1|2155.3|2178.53|2160.73|2178.7|2160.9|2172.53|2154.73|364
1649222100000|2022-04-06 05:15:00|2178.7|2160.9|2178.03|2160.23|2181.95|2164.15|2177.4|2159.6|397
1649222400000|2022-04-06 05:20:00|2178.06|2160.26|2173.45|2155.65|2178.06|2160.26|2173.45|2155.65|441
1649222700000|2022-04-06 05:25:00|2173.6|2155.8|2175.65|2157.85|2176.18|2158.38|2173.45|2155.65|444
1649223000000|2022-04-06 05:30:00|2175.4|2157.6|2178.8|2161|2179.65|2161.85|2172.9|2155.1|470
1649223300000|2022-04-06 05:35:00|2178.45|2160.65|2177.75|2159.95|2179|2161.2|2176.52|2158.72|508
1649223600000|2022-04-06 05:40:00|2177.7|2159.9|2175.65|2157.85|2177.7|2159.9|2174.68|2156.88|483
1649223900000|2022-04-06 05:45:00|2175.7|2157.9|2175.4|2157.6|2179.6|2161.8|2173.73|2155.93|498
1649224200000|2022-04-06 05:50:00|2175.62|2157.82|2174.78|2156.98|2175.91|2158.11|2174.4|2156.6|300
1649224500000|2022-04-06 05:55:00|2174.93|2157.13|2174.01|2156.21|2175.82|2158.02|2171.4|2153.6|578
1649224800000|2022-04-06 06:00:00|2173.7|2155.9|2171.4|2153.6|2174.09|2156.29|2168.85|2151.05|602
1649225100000|2022-04-06 06:05:00|2171.36|2153.56|2171.81|2154.01|2171.83|2154.03|2169.5|2151.7|666
1649225400000|2022-04-06 06:10:00|2171.75|2153.95|2170.68|2152.88|2172.82|2155.02|2168.45|2150.65|592
1649225700000|2022-04-06 06:15:00|2170.8|2153|2168.04|2150.24|2171.92|2154.12|2167.76|2149.96|620
1649226000000|2022-04-06 06:20:00|2168.01|2150.21|2166.35|2148.55|2171.4|2153.6|2164.2|2146.4|574
1649226300000|2022-04-06 06:25:00|2166.8|2149|2170.95|2153.15|2172.58|2154.78|2166.68|2148.88|713
1649226600000|2022-04-06 06:30:00|2170.76|2152.96|2173.85|2156.05|2173.85|2156.05|2170.76|2152.96|656
1649226900000|2022-04-06 06:35:00|2173.87|2156.07|2178.45|2160.65|2178.45|2160.65|2172.75|2154.95|501
1649227200000|2022-04-06 06:40:00|2178.5|2160.7|2176.52|2158.72|2180.84|2163.04|2176.43|2158.63|669
1649227500000|2022-04-06 06:45:00|2176.47|2158.67|2177.4|2159.6|2178.11|2160.31|2175.4|2157.6|636
1649227800000|2022-04-06 06:50:00|2177.65|2159.85|2176.75|2158.95|2178.59|2160.79|2175.74|2157.94|518
1649228100000|2022-04-06 06:55:00|2176.78|2158.98|2179.83|2162.03|2180.15|2162.35|2176.74|2158.94|675
1649228400000|2022-04-06 07:00:00|2179.86|2162.06|2179.11|2161.31|2181.45|2163.65|2178.73|2160.93|655
1649228700000|2022-04-06 07:05:00|2179.06|2161.26|2182.84|2165.04|2183.06|2165.26|2178.13|2160.33|582
1649229000000|2022-04-06 07:10:00|2182.83|2165.03|2182.1|2164.3|2184.13|2166.33|2181.6|2163.8|421
1649229300000|2022-04-06 07:15:00|2182.27|2164.47|2178.75|2160.95|2182.4|2164.6|2178.7|2160.9|367
1649229600000|2022-04-06 07:20:00|2178.7|2160.9|2176.59|2158.79|2178.94|2161.14|2174.88|2157.08|561
1649229900000|2022-04-06 07:25:00|2176.45|2158.65|2178|2160.2|2178.08|2160.28|2175.4|2157.6|561
1649230200000|2022-04-06 07:30:00|2177.6|2159.8|2173.03|2155.23|2178|2160.2|2171.82|2154.02|699
1649230500000|2022-04-06 07:35:00|2173.05|2155.25|2161.27|2143.47|2173.25|2155.45|2158.34|2140.54|512
1649230800000|2022-04-06 07:40:00|2161.2|2143.4|2163.83|2146.03|2165.4|2147.6|2159.22|2141.42|543
1649231100000|2022-04-06 07:45:00|2163.8|2146|2164.95|2147.15|2165.1|2147.3|2162.19|2144.39|436
1649231400000|2022-04-06 07:50:00|2164.9|2147.1|2160.3|2142.5|2165.9|2148.1|2158.4|2140.6|421
1649231700000|2022-04-06 07:55:00|2160.29|2142.49|2160.7|2142.9|2161.48|2143.68|2157.34|2139.54|492
1649232000000|2022-04-06 08:00:00|2160.4|2142.6|2160.18|2142.38|2162.12|2144.32|2157.54|2139.74|664
1649232300000|2022-04-06 08:05:00|2160.15|2142.35|2160.54|2142.74|2162.28|2144.48|2158.85|2141.05|642
1649232600000|2022-04-06 08:10:00|2160.65|2142.85|2156.15|2138.35|2161.61|2143.81|2154.15|2136.35|611
1649232900000|2022-04-06 08:15:00|2156.11|2138.31|2157.03|2139.23|2158.8|2141|2154.1|2136.3|598
1649233200000|2022-04-06 08:20:00|2157.08|2139.28|2161.7|2143.9|2162|2144.2|2156.25|2138.45|578
1649233500000|2022-04-06 08:25:00|2161.95|2144.15|2163.05|2145.25|2165.3|2147.5|2161.95|2144.15|483
1649233800000|2022-04-06 08:30:00|2163.21|2145.41|2160.8|2143|2165.7|2147.9|2160.4|2142.6|413
1649234100000|2022-04-06 08:35:00|2160.9|2143.1|2159.36|2141.56|2161.12|2143.32|2155.5|2137.7|392
1649234400000|2022-04-06 08:40:00|2159.38|2141.58|2158.55|2140.75|2160.4|2142.6|2156.85|2139.05|280
1649234700000|2022-04-06 08:45:00|2158.5|2140.7|2155.79|2137.99|2160.73|2142.93|2155.68|2137.88|420
1649235000000|2022-04-06 08:50:00|2155.66|2137.86|2162.4|2144.6|2162.4|2144.6|2155.66|2137.86|517
1649235300000|2022-04-06 08:55:00|2162.45|2144.65|2162.1|2144.3|2162.75|2144.95|2159.84|2142.04|430
1649235600000|2022-04-06 09:00:00|2162.15|2144.35|2159.41|2141.61|2164.18|2146.38|2159.09|2141.29|435
1649235900000|2022-04-06 09:05:00|2159.3|2141.5|2158.4|2140.6|2160.31|2142.51|2158.05|2140.25|316
1649236200000|2022-04-06 09:10:00|2158.83|2141.03|2157.29|2139.49|2159.38|2141.58|2155.84|2138.04|419
1649236500000|2022-04-06 09:15:00|2157.28|2139.48|2160.24|2142.44|2160.5|2142.7|2155.97|2138.17|369
1649236800000|2022-04-06 09:20:00|2160.09|2142.29|2152.96|2135.16|2160.45|2142.65|2152.53|2134.73|490
1649237100000|2022-04-06 09:25:00|2152.85|2135.05|2147.1|2129.3|2153.06|2135.26|2147|2129.2|399
1649237400000|2022-04-06 09:30:00|2147.25|2129.45|2150.65|2132.85|2152.6|2134.8|2147.1|2129.3|234
1649237700000|2022-04-06 09:35:00|2150.6|2132.8|2150.65|2132.85|2152.38|2134.58|2150.19|2132.39|310
1649238000000|2022-04-06 09:40:00|2150.45|2132.65|2152.4|2134.6|2153.6|2135.8|2150.45|2132.65|161
1649238300000|2022-04-06 09:45:00|2152.65|2134.85|2144.31|2126.51|2153.53|2135.73|2144.23|2126.43|241
1649238600000|2022-04-06 09:50:00|2144.15|2126.35|2144.86|2127.06|2146.45|2128.65|2140.4|2122.6|480
1649238900000|2022-04-06 09:55:00|2144.91|2127.11|2150.4|2132.6|2150.5|2132.7|2144.65|2126.85|422
1649239200000|2022-04-06 10:00:00|2149.95|2132.15|2143.55|2125.75|2151|2133.2|2142.52|2124.72|445
1649239500000|2022-04-06 10:05:00|2143.54|2125.74|2141.01|2123.21|2143.54|2125.74|2136.4|2118.6|478
1649239800000|2022-04-06 10:10:00|2140.94|2123.14|2135.11|2117.31|2143.3|2125.5|2134.33|2116.53|553
1649240100000|2022-04-06 10:15:00|2135.16|2117.36|2132.6|2114.8|2139.7|2121.9|2124.4|2106.6|610
1649240400000|2022-04-06 10:20:00|2132.9|2115.1|2146.55|2128.75|2146.75|2128.95|2132.9|2115.1|723
1649240700000|2022-04-06 10:25:00|2146.49|2128.69|2151.61|2133.81|2157.59|2139.79|2146.4|2128.6|611
1649241000000|2022-04-06 10:30:00|2151.6|2133.8|2146.43|2128.63|2151.75|2133.95|2144.15|2126.35|569
1649241300000|2022-04-06 10:35:00|2146.45|2128.65|2137.3|2119.5|2147.9|2130.1|2136.13|2118.33|623
1649241600000|2022-04-06 10:40:00|2137.4|2119.6|2141.86|2124.06|2143.05|2125.25|2136.25|2118.45|672
1649241900000|2022-04-06 10:45:00|2142.25|2124.45|2133.13|2115.33|2143.98|2126.18|2132.29|2114.49|550
1649242200000|2022-04-06 10:50:00|2133|2115.2|2136.89|2119.09|2138.2|2120.4|2132.93|2115.13|663
1649242500000|2022-04-06 10:55:00|2136.8|2119|2124.32|2106.52|2136.84|2119.04|2123.9|2106.1|596
1649242800000|2022-04-06 11:00:00|2124.7|2106.9|2118.64|2100.84|2128.1|2110.3|2111.1|2093.3|770
1649243100000|2022-04-06 11:05:00|2117.84|2100.04|2112.56|2094.76|2121.97|2104.17|2109.23|2091.43|807
1649243400000|2022-04-06 11:10:00|2112.49|2094.69|2100.06|2082.26|2112.8|2095|2098.4|2080.6|787
1649243700000|2022-04-06 11:15:00|2100.04|2082.24|2106.1|2088.3|2109.2|2091.4|2099.98|2082.18|753
1649244000000|2022-04-06 11:20:00|2106.29|2088.49|2114.4|2096.6|2117.1|2099.3|2105.62|2087.82|663
1649244300000|2022-04-06 11:25:00|2113.82|2096.02|2094.77|2076.97|2114|2096.2|2091.78|2073.98|707
1649244600000|2022-04-06 11:30:00|2095.12|2077.32|2107.86|2090.06|2113.75|2095.95|2092.49|2074.69|869
1649244900000|2022-04-06 11:35:00|2107.81|2090.01|2104.72|2086.92|2110.91|2093.11|2104.45|2086.65|814
1649245200000|2022-04-06 11:40:00|2104.75|2086.95|2106.49|2088.69|2106.65|2088.85|2096.45|2078.65|897
1649245500000|2022-04-06 11:45:00|2106.6|2088.8|2115.68|2097.88|2119.4|2101.6|2105.81|2088.01|740
1649245800000|2022-04-06 11:50:00|2115.75|2097.95|2112.62|2094.82|2115.75|2097.95|2109.85|2092.05|673
1649246100000|2022-04-06 11:55:00|2112.57|2094.77|2102.7|2084.9|2113.91|2096.11|2100.25|2082.45|775
1649246400000|2022-04-06 12:00:00|2102.64|2084.84|2106.3|2088.5|2111.35|2093.55|2097.8|2080|731
1649246700000|2022-04-06 12:05:00|2106.45|2088.65|2096.9|2079.1|2108.9|2091.1|2096.9|2079.1|644
1649247000000|2022-04-06 12:10:00|2096.65|2078.85|2111.1|2093.3|2111.1|2093.3|2095.9|2078.1|580
1649247300000|2022-04-06 12:15:00|2111.05|2093.25|2115.6|2097.8|2116.15|2098.35|2109.61|2091.81|485
1649247600000|2022-04-06 12:20:00|2115.65|2097.85|2105|2087.2|2116.48|2098.68|2104.59|2086.79|514
1649247900000|2022-04-06 12:25:00|2104.91|2087.11|2105.92|2088.12|2111.9|2094.1|2099.91|2082.11|615
1649248200000|2022-04-06 12:30:00|2105.93|2088.13|2100.74|2082.94|2106.95|2089.15|2098.2|2080.4|495
1649248500000|2022-04-06 12:35:00|2100.89|2083.09|2098.55|2080.75|2102.9|2085.1|2096.55|2078.75|566
1649248800000|2022-04-06 12:40:00|2098.49|2080.69|2108.22|2090.42|2109.4|2091.6|2097.81|2080.01|402
1649249100000|2022-04-06 12:45:00|2108.29|2090.49|2106.26|2088.46|2108.6|2090.8|2099.45|2081.65|552
1649249400000|2022-04-06 12:50:00|2106.28|2088.48|2099.55|2081.75|2106.28|2088.48|2099.4|2081.6|552
1649249700000|2022-04-06 12:55:00|2099.38|2081.58|2100.06|2082.26|2105.28|2087.48|2098.85|2081.05|638
1649250000000|2022-04-06 13:00:00|2100|2082.2|2110.25|2092.45|2110.85|2093.05|2098.73|2080.93|583
1649250300000|2022-04-06 13:05:00|2109.9|2092.1|2113.35|2095.55|2115.85|2098.05|2109.67|2091.87|499
1649250600000|2022-04-06 13:10:00|2113.28|2095.48|2112.4|2094.6|2115.8|2098|2111.6|2093.8|557
1649250900000|2022-04-06 13:15:00|2112.6|2094.8|2114.11|2096.31|2114.25|2096.45|2102.75|2084.95|654
1649251200000|2022-04-06 13:20:00|2114.16|2096.36|2116.39|2098.59|2117.85|2100.05|2113.09|2095.29|454
1649251500000|2022-04-06 13:25:00|2116.4|2098.6|2118.3|2100.5|2121.45|2103.65|2113.18|2095.38|433
1649251800000|2022-04-06 13:30:00|2118.39|2100.59|2115.28|2097.48|2122.4|2104.6|2112.6|2094.8|808
1649252100000|2022-04-06 13:35:00|2115.29|2097.49|2108.27|2090.47|2116.15|2098.35|2105.55|2087.75|798
1649252400000|2022-04-06 13:40:00|2108.05|2090.25|2085.9|2068.1|2110.3|2092.5|2084.9|2067.1|805
1649252700000|2022-04-06 13:45:00|2085.68|2067.88|2070.91|2053.11|2094.2|2076.4|2060.4|2042.6|914
1649253000000|2022-04-06 13:50:00|2070.9|2053.1|2062.5|2044.7|2075.02|2057.22|2061.62|2043.82|915
1649253300000|2022-04-06 13:55:00|2062.55|2044.75|2055.6|2037.8|2070.66|2052.86|2055.4|2037.6|878
1649253600000|2022-04-06 14:00:00|2055.53|2037.73|2036.75|2018.95|2061.1|2043.3|2035.57|2017.77|913
1649253900000|2022-04-06 14:05:00|2036.84|2019.04|2039.2|2021.4|2041.52|2023.72|2028.4|2010.6|826
1649254200000|2022-04-06 14:10:00|2039.68|2021.88|2035.46|2017.66|2044.44|2026.64|2032.84|2015.04|842
1649254500000|2022-04-06 14:15:00|2035.49|2017.69|2048.7|2030.9|2050.7|2032.9|2035.12|2017.32|801
1649254800000|2022-04-06 14:20:00|2048.05|2030.25|2061.4|2043.6|2061.4|2043.6|2044.75|2026.95|650
1649255100000|2022-04-06 14:25:00|2060.65|2042.85|2071.15|2053.35|2076.4|2058.6|2057|2039.2|650
1649255400000|2022-04-06 14:30:00|2071.2|2053.4|2079.99|2062.19|2086.27|2068.47|2069.4|2051.6|629
1649255700000|2022-04-06 14:35:00|2079.5|2061.7|2083.4|2065.6|2083.66|2065.86|2074.75|2056.95|612
1649256000000|2022-04-06 14:40:00|2083.25|2065.45|2074.35|2056.55|2083.25|2065.45|2071.85|2054.05|658
1649256300000|2022-04-06 14:45:00|2074.3|2056.5|2078.16|2060.36|2078.55|2060.75|2068.1|2050.3|679
1649256600000|2022-04-06 14:50:00|2078.11|2060.31|2073.83|2056.03|2078.6|2060.8|2072.56|2054.76|492
1649256900000|2022-04-06 14:55:00|2073.88|2056.08|2069.43|2051.63|2075.45|2057.65|2068.1|2050.3|428
1649257200000|2022-04-06 15:00:00|2069.45|2051.65|2062.4|2044.6|2072.54|2054.74|2059.75|2041.95|689
1649257500000|2022-04-06 15:05:00|2062.38|2044.58|2052.35|2034.55|2064.09|2046.29|2052.35|2034.55|653
1649257800000|2022-04-06 15:10:00|2052.37|2034.57|2043.4|2025.6|2054.5|2036.7|2041.4|2023.6|809
1649258100000|2022-04-06 15:15:00|2043.78|2025.98|2026.34|2008.54|2048.53|2030.73|2026.27|2008.47|874
1649258400000|2022-04-06 15:20:00|2026.26|2008.46|2039.12|2021.32|2040.59|2022.79|2022.38|2004.58|605
1649258700000|2022-04-06 15:25:00|2038.83|2021.03|2027.15|2009.35|2041.25|2023.45|2027.15|2009.35|833
1649259000000|2022-04-06 15:30:00|2027.71|2009.91|2034.44|2016.64|2037.2|2019.4|2015.4|1997.6|865
1649259300000|2022-04-06 15:35:00|2034.48|2016.68|2036.4|2018.6|2038.15|2020.35|2031.06|2013.26|670
1649259600000|2022-04-06 15:40:00|2036.18|2018.38|2041.53|2023.73|2042.4|2024.6|2036.18|2018.38|504
1649259900000|2022-04-06 15:45:00|2041.4|2023.6|2048.7|2030.9|2049.4|2031.6|2039.59|2021.79|580
1649260200000|2022-04-06 15:50:00|2048.51|2030.71|2045.98|2028.18|2050.45|2032.65|2044.14|2026.34|626
1649260500000|2022-04-06 15:55:00|2046.35|2028.55|2041.65|2023.85|2046.35|2028.55|2037.74|2019.94|714
1649260800000|2022-04-06 16:00:00|2041.5|2023.7|2034.8|2017|2047.05|2029.25|2034.21|2016.41|796
1649261100000|2022-04-06 16:05:00|2034.87|2017.07|2043.13|2025.33|2046.95|2029.15|2033.2|2015.4|727
1649261400000|2022-04-06 16:10:00|2043.1|2025.3|2034.4|2016.6|2047.35|2029.55|2033.48|2015.68|734
1649261700000|2022-04-06 16:15:00|2034.5|2016.7|2023.9|2006.1|2038.5|2020.7|2023.9|2006.1|721
1649262000000|2022-04-06 16:20:00|2023.7|2005.9|2019.16|2001.36|2028.3|2010.5|2016.12|1998.32|742
1649262300000|2022-04-06 16:25:00|2019.9|2002.1|2014.02|1996.22|2020.3|2002.5|2013.88|1996.08|858
1649262600000|2022-04-06 16:30:00|2014.1|1996.3|2015.22|1997.42|2023.4|2005.6|2012.08|1994.28|742
1649262900000|2022-04-06 16:35:00|2014.23|1996.43|1991.31|1973.51|2016.4|1998.6|1991.31|1973.51|747
1649263200000|2022-04-06 16:40:00|1991.2|1973.4|2009.28|1991.48|2012|1994.2|1991.2|1973.4|861
1649263500000|2022-04-06 16:45:00|2009.4|1991.6|2002.08|1984.28|2010.48|1992.68|1997.56|1979.76|870
1649263800000|2022-04-06 16:50:00|2002.02|1984.22|2004.4|1986.6|2008.3|1990.5|1999.16|1981.36|753
1649264100000|2022-04-06 16:55:00|2004.9|1987.1|2007.51|1989.71|2011.4|1993.6|2004.31|1986.51|701
1649264400000|2022-04-06 17:00:00|2007.57|1989.77|1993.12|1975.32|2007.6|1989.8|1987.55|1969.75|774
1649264700000|2022-04-06 17:05:00|1993.13|1975.33|1990.47|1972.67|1997.2|1979.4|1985.4|1967.6|837
1649265000000|2022-04-06 17:10:00|1989.97|1972.17|1993.14|1975.34|1996.4|1978.6|1981.4|1963.6|772
1649265300000|2022-04-06 17:15:00|1992.97|1975.17|1999.69|1981.89|2004.2|1986.4|1989.98|1972.18|780
1649265600000|2022-04-06 17:20:00|1999.68|1981.88|2003.4|1985.6|2005.9|1988.1|1998.49|1980.69|528
1649265900000|2022-04-06 17:25:00|2003.52|1985.72|2006.4|1988.6|2006.4|1988.6|2002.19|1984.39|542
1649266200000|2022-04-06 17:30:00|2006.9|1989.1|2006.61|1988.81|2008.4|1990.6|1999.68|1981.88|482
1649266500000|2022-04-06 17:35:00|2006.3|1988.5|2004.9|1987.1|2006.4|1988.6|1999.85|1982.05|525
1649266800000|2022-04-06 17:40:00|2004.4|1986.6|2011.57|1993.77|2012.4|1994.6|2003.81|1986.01|384
1649267100000|2022-04-06 17:45:00|2012.19|1994.39|2024.4|2006.6|2025.14|2007.34|2011.05|1993.25|476
1649267400000|2022-04-06 17:50:00|2024.04|2006.24|2028.4|2010.6|2028.4|2010.6|2021.87|2004.07|457
1649267700000|2022-04-06 17:55:00|2028.15|2010.35|2021.86|2004.06|2029.4|2011.6|2021.86|2004.06|408
1649268000000|2022-04-06 18:00:00|2021.74|2003.94|2043.31|2025.51|2049.35|2031.55|2021.4|2003.6|905
1649268300000|2022-04-06 18:05:00|2043.13|2025.33|2030.9|2013.1|2043.4|2025.6|2028.56|2010.76|784
1649268600000|2022-04-06 18:10:00|2030.88|2013.08|2023.36|2005.56|2032.4|2014.6|2021.4|2003.6|679
1649268900000|2022-04-06 18:15:00|2023.39|2005.59|2010.26|1992.46|2023.5|2005.7|2009.61|1991.81|682
1649269200000|2022-04-06 18:20:00|2010.49|1992.69|2001.05|1983.25|2015.75|1997.95|1994.15|1976.35|784
1649269500000|2022-04-06 18:25:00|2001.4|1983.6|2005.85|1988.05|2010.8|1993|1998.01|1980.21|833
1649269800000|2022-04-06 18:30:00|2005.66|1987.86|2032.35|2014.55|2032.4|2014.6|2003.46|1985.66|626
1649270100000|2022-04-06 18:35:00|2032.4|2014.6|2032.23|2014.43|2034.99|2017.19|2021.24|2003.44|698
1649270400000|2022-04-06 18:40:00|2032.31|2014.51|2038.24|2020.44|2039.7|2021.9|2028.12|2010.32|638
1649270700000|2022-04-06 18:45:00|2038.4|2020.6|2033.55|2015.75|2042.4|2024.6|2032.63|2014.83|625
1649271000000|2022-04-06 18:50:00|2033.5|2015.7|2042.72|2024.92|2043.4|2025.6|2033.5|2015.7|648
1649271300000|2022-04-06 18:55:00|2042.54|2024.74|2046.63|2028.83|2048.4|2030.6|2041.39|2023.59|665
1649271600000|2022-04-06 19:00:00|2047.22|2029.42|2047.1|2029.3|2051.4|2033.6|2045.84|2028.04|525
1649271900000|2022-04-06 19:05:00|2047.4|2029.6|2044.4|2026.6|2047.4|2029.6|2036.04|2018.24|683
1649272200000|2022-04-06 19:10:00|2044.34|2026.54|2044.4|2026.6|2048.4|2030.6|2042.6|2024.8|539
1649272500000|2022-04-06 19:15:00|2044.28|2026.48|2034.67|2016.87|2046.4|2028.6|2034.4|2016.6|498
1649272800000|2022-04-06 19:20:00|2034.5|2016.7|2034.23|2016.43|2036.4|2018.6|2032.39|2014.59|392
1649273100000|2022-04-06 19:25:00|2034.28|2016.48|2032.4|2014.6|2036.4|2018.6|2029.27|2011.47|329
1649273400000|2022-04-06 19:30:00|2031.9|2014.1|2024.89|2007.09|2037.4|2019.6|2024.3|2006.5|408
1649273700000|2022-04-06 19:35:00|2024.94|2007.14|2028.55|2010.75|2032.4|2014.6|2023.4|2005.6|416
1649274000000|2022-04-06 19:40:00|2028.4|2010.6|2035.4|2017.6|2036.4|2018.6|2027.79|2009.99|430
1649274300000|2022-04-06 19:45:00|2035.19|2017.39|2044.4|2026.6|2045.4|2027.6|2035.19|2017.39|263
1649274600000|2022-04-06 19:50:00|2044.59|2026.79|2042.4|2024.6|2048.4|2030.6|2040.4|2022.6|351
1649274900000|2022-04-06 19:55:00|2042.29|2024.49|2043.27|2025.47|2046.9|2029.1|2040.16|2022.36|546
1649275200000|2022-04-06 20:00:00|2043.08|2025.28|2050.4|2032.6|2051.4|2033.6|2040.85|2023.05|430
1649275500000|2022-04-06 20:05:00|2050.22|2032.42|2047.37|2029.57|2052.96|2035.16|2047.37|2029.57|300
1649275800000|2022-04-06 20:10:00|2047.42|2029.62|2041.27|2023.47|2049.4|2031.6|2040.88|2023.08|546
1649276100000|2022-04-06 20:15:00|2041.4|2023.6|2039.84|2022.04|2041.52|2023.72|2035.8|2018|365
1649276400000|2022-04-06 20:20:00|2039.91|2022.11|2044.37|2026.57|2045.4|2027.6|2039.4|2021.6|365
1649276700000|2022-04-06 20:25:00|2044.39|2026.59|2047.4|2029.6|2048.4|2030.6|2040.96|2023.16|232
1649277000000|2022-04-06 20:30:00|2048.4|2030.6|2047.4|2029.6|2048.4|2030.6|2045.4|2027.6|252
1649277300000|2022-04-06 20:35:00|2047.13|2029.33|2043.8|2026|2047.41|2029.61|2041.2|2023.4|287
1649277600000|2022-04-06 20:40:00|2043.85|2026.05|2037.59|2019.79|2044.4|2026.6|2037.59|2019.79|211
1649277900000|2022-04-06 20:45:00|2037.48|2019.68|2047.4|2029.6|2047.4|2029.6|2037.48|2019.68|210
1649278200000|2022-04-06 20:50:00|2047.24|2029.44|2046.15|2028.35|2048.4|2030.6|2046.1|2028.3|165
1649278500000|2022-04-06 20:55:00|2046.4|2028.6|2041.68|2023.88|2049.4|2031.6|2041.4|2023.6|278
1649278800000|2022-04-06 21:00:00|2041.67|2023.87|2038.73|2020.93|2045.14|2027.34|2038.34|2020.54|327
1649279100000|2022-04-06 21:05:00|2038.68|2020.88|2047.62|2029.82|2048.45|2030.65|2038.45|2020.65|283
1649279400000|2022-04-06 21:10:00|2047.65|2029.85|2042.75|2024.95|2048.85|2031.05|2042.4|2024.6|193
1649279700000|2022-04-06 21:15:00|2042.65|2024.85|2044.35|2026.55|2044.35|2026.55|2042.1|2024.3|95
1649280000000|2022-04-06 21:20:00|2043.99|2026.19|2043.4|2025.6|2044.4|2026.6|2041.4|2023.6|207
1649280300000|2022-04-06 21:25:00|2043.75|2025.95|2046.4|2028.6|2046.55|2028.75|2043.75|2025.95|237
1649280600000|2022-04-06 21:30:00|2047.15|2029.35|2048.12|2030.32|2048.4|2030.6|2046.52|2028.72|130
1649280900000|2022-04-06 21:35:00|2047.9|2030.1|2041.4|2023.6|2048.12|2030.32|2040.9|2023.1|187
1649281200000|2022-04-06 21:40:00|2041.22|2023.42|2040.6|2022.8|2043.4|2025.6|2040.6|2022.8|45
1649281500000|2022-04-06 21:45:00|2040.5|2022.7|2039.12|2021.32|2040.5|2022.7|2038.62|2020.82|152
1649281800000|2022-04-06 21:50:00|2039.4|2021.6|2037.9|2020.1|2039.4|2021.6|2028.1|2010.3|319
1649282100000|2022-04-06 21:55:00|2038.15|2020.35|2031.81|2014.01|2038.4|2020.6|2031.65|2013.85|246
1649282400000|2022-04-06 22:00:00|2031.7|2013.9|2030.4|2012.6|2031.7|2013.9|2025.41|2007.61|333
1649282700000|2022-04-06 22:05:00|2030.26|2012.46|2028.4|2010.6|2032.4|2014.6|2025.96|2008.16|260
1649283000000|2022-04-06 22:10:00|2029.3|2011.5|2031.4|2013.6|2032.4|2014.6|2028.15|2010.35|236
1649283300000|2022-04-06 22:15:00|2031.9|2014.1|2020.14|2002.34|2033.4|2015.6|2020.14|2002.34|351
1649283600000|2022-04-06 22:20:00|2019.14|2001.34|2018.8|2001|2023.9|2006.1|2012.96|1995.16|479
1649283900000|2022-04-06 22:25:00|2019.3|2001.5|2017.1|1999.3|2022.4|2004.6|2014.18|1996.38|430
1649284200000|2022-04-06 22:30:00|2017.12|1999.32|2010.55|1992.75|2019.9|2002.1|2010.48|1992.68|279
1649284500000|2022-04-06 22:35:00|2010.47|1992.67|2014.4|1996.6|2017.85|2000.05|2010.4|1992.6|289
1649284800000|2022-04-06 22:40:00|2014.8|1997|2008.5|1990.7|2015.4|1997.6|2006.11|1988.31|447
1649285100000|2022-04-06 22:45:00|2008.4|1990.6|2012.12|1994.32|2013.4|1995.6|2007.4|1989.6|352
1649285400000|2022-04-06 22:50:00|2012.4|1994.6|2009.9|1992.1|2012.4|1994.6|2007.16|1989.36|395
1649285700000|2022-04-06 22:55:00|2009.4|1991.6|2000.35|1982.55|2012.4|1994.6|1998.43|1980.63|466
1649286000000|2022-04-06 23:00:00|2000.37|1982.57|2005.4|1987.6|2010.4|1992.6|1999.08|1981.28|510
1649286300000|2022-04-06 23:05:00|2004.9|1987.1|2008.4|1990.6|2008.4|1990.6|1992.46|1974.66|570
1649286600000|2022-04-06 23:10:00|2008.58|1990.78|2003.1|1985.3|2012.4|1994.6|2002.66|1984.86|507
1649286900000|2022-04-06 23:15:00|2003.15|1985.35|2008.31|1990.51|2011.4|1993.6|2002.66|1984.86|541
1649287200000|2022-04-06 23:20:00|2008.35|1990.55|2008.41|1990.61|2016.4|1998.6|2008.24|1990.44|388
1649287500000|2022-04-06 23:25:00|2008.71|1990.91|2013.35|1995.55|2017.4|1999.6|2008.71|1990.91|370
1649287800000|2022-04-06 23:30:00|2013.04|1995.24|2003.9|1986.1|2016.4|1998.6|2001.61|1983.81|599
1649288100000|2022-04-06 23:35:00|2002.9|1985.1|1997.71|1979.91|2005.4|1987.6|1995.25|1977.45|624
1649288400000|2022-04-06 23:40:00|1997.88|1980.08|2005.86|1988.06|2008.4|1990.6|1995.35|1977.55|706
1649288700000|2022-04-06 23:45:00|2006|1988.2|2004.05|1986.25|2010.4|1992.6|1988.2|1970.4|862
1649289000000|2022-04-06 23:50:00|2004.14|1986.34|1986.69|1968.89|2007.96|1990.16|1986.15|1968.35|823
1649289300000|2022-04-06 23:55:00|1986.57|1968.77|1993.68|1975.88|1997.79|1979.99|1986.57|1968.77|859
1649289600000|2022-04-07 00:00:00|1993.65|1975.85|2006.86|1989.06|2009.35|1991.55|1990.05|1972.25|874
1649289900000|2022-04-07 00:05:00|2007|1989.2|1997.4|1979.6|2008.44|1990.64|1993.59|1975.79|790
1649290200000|2022-04-07 00:10:00|1997.8|1980|2007.46|1989.66|2008.67|1990.87|1989.4|1971.6|845
1649290500000|2022-04-07 00:15:00|2007.5|1989.7|2013.14|1995.34|2023.6|2005.8|2006.02|1988.22|807
1649290800000|2022-04-07 00:20:00|2013.15|1995.35|2021.53|2003.73|2025.83|2008.03|2012.58|1994.78|794
1649291100000|2022-04-07 00:25:00|2021.17|2003.37|2017.94|2000.14|2021.25|2003.45|2013.4|1995.6|650
1649291400000|2022-04-07 00:30:00|2017.82|2000.02|2021.64|2003.84|2026.4|2008.6|2013.4|1995.6|717
1649291700000|2022-04-07 00:35:00|2021.69|2003.89|2023.52|2005.72|2026.59|2008.79|2019.86|2002.06|655
1649292000000|2022-04-07 00:40:00|2023.49|2005.69|2010.26|1992.46|2023.9|2006.1|2010.23|1992.43|533
1649292300000|2022-04-07 00:45:00|2010.02|1992.22|2001.4|1983.6|2010.35|1992.55|1999.33|1981.53|652
1649292600000|2022-04-07 00:50:00|2001.53|1983.73|1968.17|1950.37|2002.4|1984.6|1964.4|1946.6|975
1649292900000|2022-04-07 00:55:00|1968.16|1950.36|1968.75|1950.95|1973.89|1956.09|1956.65|1938.85|921
1649293200000|2022-04-07 01:00:00|1968.2|1950.4|1981.83|1964.03|1981.83|1964.03|1966.32|1948.52|781
1649293500000|2022-04-07 01:05:00|1981.58|1963.78|1990.4|1972.6|1991.46|1973.66|1974.4|1956.6|751
1649293800000|2022-04-07 01:10:00|1990.45|1972.65|1990.78|1972.98|1994.4|1976.6|1985.63|1967.83|764
1649294100000|2022-04-07 01:15:00|1990.66|1972.86|1982.2|1964.4|1995.4|1977.6|1980.25|1962.45|837
1649294400000|2022-04-07 01:20:00|1982.06|1964.26|1986.88|1969.08|1988.47|1970.67|1978.38|1960.58|928
1649294700000|2022-04-07 01:25:00|1987.07|1969.27|1995.22|1977.42|1995.4|1977.6|1986.57|1968.77|720
1649295000000|2022-04-07 01:30:00|1995.23|1977.43|2000.94|1983.14|2002.24|1984.44|1990.02|1972.22|488
1649295300000|2022-04-07 01:35:00|2000.78|1982.98|2003.61|1985.81|2006.25|1988.45|2000.63|1982.83|400
1649295600000|2022-04-07 01:40:00|2004.11|1986.31|2005.4|1987.6|2006.65|1988.85|1999.4|1981.6|498
1649295900000|2022-04-07 01:45:00|2005.07|1987.27|2003.55|1985.75|2007.4|1989.6|1997.92|1980.12|504
1649296200000|2022-04-07 01:50:00|2003.61|1985.81|2011.4|1993.6|2011.4|1993.6|2001.82|1984.02|165
1649296500000|2022-04-07 01:55:00|2011.15|1993.35|2013.32|1995.52|2015.4|1997.6|2008.8|1991|275
1649296800000|2022-04-07 02:00:00|2013.04|1995.24|2013.08|1995.28|2016.4|1998.6|2007.4|1989.6|380
1649297100000|2022-04-07 02:05:00|2013.21|1995.41|2022.58|2004.78|2022.58|2004.78|2010.4|1992.6|370
1649297400000|2022-04-07 02:10:00|2022.27|2004.47|2009.91|1992.11|2022.29|2004.49|2009.76|1991.96|580
1649297700000|2022-04-07 02:15:00|2009.85|1992.05|2005.82|1988.02|2015.26|1997.46|2005.6|1987.8|496
1649298000000|2022-04-07 02:20:00|2005.78|1987.98|1999.35|1981.55|2006.41|1988.61|1997.79|1979.99|524
1649298300000|2022-04-07 02:25:00|1999.27|1981.47|1999.04|1981.24|2003.63|1985.83|1997.4|1979.6|461
1649298600000|2022-04-07 02:30:00|1999.03|1981.23|2013.69|1995.89|2013.97|1996.17|1997.4|1979.6|558
1649298900000|2022-04-07 02:35:00|2013.7|1995.9|2012.36|1994.56|2016.4|1998.6|2011.67|1993.87|415
1649299200000|2022-04-07 02:40:00|2012.38|1994.58|2000.64|1982.84|2012.4|1994.6|2000.1|1982.3|639
1649299500000|2022-04-07 02:45:00|2000.85|1983.05|1999.41|1981.61|2006.5|1988.7|1999.41|1981.61|660
1649299800000|2022-04-07 02:50:00|1999.25|1981.45|2009.9|1992.1|2010.4|1992.6|1998.4|1980.6|708
1649300100000|2022-04-07 02:55:00|2009.53|1991.73|2015.19|1997.39|2017.53|1999.73|2009.5|1991.7|463
1649300400000|2022-04-07 03:00:00|2015.4|1997.6|2018.4|2000.6|2019.4|2001.6|2012.88|1995.08|457
1649300700000|2022-04-07 03:05:00|2018.3|2000.5|2015.05|1997.25|2018.4|2000.6|2014.4|1996.6|491
1649301000000|2022-04-07 03:10:00|2014.93|1997.13|2005.4|1987.6|2016.4|1998.6|2003.16|1985.36|421
1649301300000|2022-04-07 03:15:00|2005.9|1988.1|2014.03|1996.23|2014.03|1996.23|2003.4|1985.6|352
1649301600000|2022-04-07 03:20:00|2014.16|1996.36|2006.44|1988.64|2014.16|1996.36|2005.46|1987.66|588
1649301900000|2022-04-07 03:25:00|2006.46|1988.66|1998.55|1980.75|2007.4|1989.6|1997.3|1979.5|584
1649302200000|2022-04-07 03:30:00|1999.05|1981.25|2002.44|1984.64|2004.4|1986.6|1994.4|1976.6|488
1649302500000|2022-04-07 03:35:00|2002.4|1984.6|2006.4|1988.6|2006.4|1988.6|2001.4|1983.6|339
1649302800000|2022-04-07 03:40:00|2006.15|1988.35|2007.4|1989.6|2007.4|1989.6|2002.36|1984.56|403
1649303100000|2022-04-07 03:45:00|2007.15|1989.35|2005.11|1987.31|2007.4|1989.6|1998.77|1980.97|430
1649303400000|2022-04-07 03:50:00|2004.5|1986.7|2010.09|1992.29|2010.9|1993.1|2003.6|1985.8|240
1649303700000|2022-04-07 03:55:00|2009.9|1992.1|2006.2|1988.4|2011.4|1993.6|2005.4|1987.6|324
1649304000000|2022-04-07 04:00:00|2006.25|1988.45|2007.3|1989.5|2008.69|1990.89|2000.4|1982.6|450
1649304300000|2022-04-07 04:05:00|2006.97|1989.17|2006.66|1988.86|2008.4|1990.6|2003.4|1985.6|420
1649304600000|2022-04-07 04:10:00|2006.53|1988.73|1997.43|1979.63|2006.72|1988.92|1995.94|1978.14|588
1649304900000|2022-04-07 04:15:00|1997.34|1979.54|1998.52|1980.72|2000.4|1982.6|1995.59|1977.79|574
1649305200000|2022-04-07 04:20:00|1998.76|1980.96|2003.4|1985.6|2003.91|1986.11|1997.66|1979.86|420
1649305500000|2022-04-07 04:25:00|2003.44|1985.64|2005.4|1987.6|2006.4|1988.6|2001.64|1983.84|350
1649305800000|2022-04-07 04:30:00|2005.31|1987.51|2006.9|1989.1|2007.41|1989.61|2003.82|1986.02|323
1649306100000|2022-04-07 04:35:00|2007.4|1989.6|2008.4|1990.6|2008.9|1991.1|2005.53|1987.73|287
1649306400000|2022-04-07 04:40:00|2008.9|1991.1|2006.53|1988.73|2010.4|1992.6|2005.31|1987.51|251
1649306700000|2022-04-07 04:45:00|2006.54|1988.74|2017.4|1999.6|2017.4|1999.6|2004.83|1987.03|371
1649307000000|2022-04-07 04:50:00|2017.62|1999.82|2015.21|1997.41|2022.4|2004.6|2013.67|1995.87|519
1649307300000|2022-04-07 04:55:00|2014.71|1996.91|2014.61|1996.81|2017.4|1999.6|2013.15|1995.35|345
1649307600000|2022-04-07 05:00:00|2014.58|1996.78|2010.4|1992.6|2017.53|1999.73|2007.4|1989.6|390
1649307900000|2022-04-07 05:05:00|2010.5|1992.7|2009.4|1991.6|2010.8|1993|2006.76|1988.96|328
1649308200000|2022-04-07 05:10:00|2009.8|1992|2007.15|1989.35|2009.8|1992|2005.4|1987.6|252
1649308500000|2022-04-07 05:15:00|2007.05|1989.25|2009.4|1991.6|2009.9|1992.1|2005.4|1987.6|220
1649308800000|2022-04-07 05:20:00|2009.14|1991.34|2009.4|1991.6|2009.4|1991.6|2007.4|1989.6|318
1649309100000|2022-04-07 05:25:00|2009.27|1991.47|2006.4|1988.6|2009.8|1992|2005.5|1987.7|295
1649309400000|2022-04-07 05:30:00|2006.28|1988.48|1999.36|1981.56|2007.4|1989.6|1998.65|1980.85|167
1649309700000|2022-04-07 05:35:00|1999.33|1981.53|2005.4|1987.6|2005.4|1987.6|1998.4|1980.6|272
1649310000000|2022-04-07 05:40:00|2005.6|1987.8|2004.4|1986.6|2009.4|1991.6|2004.22|1986.42|206
1649310300000|2022-04-07 05:45:00|2004.29|1986.49|2008.4|1990.6|2009.4|1991.6|2003.23|1985.43|301
1649310600000|2022-04-07 05:50:00|2008.55|1990.75|2011.5|1993.7|2011.9|1994.1|2007.79|1989.99|381
1649310900000|2022-04-07 05:55:00|2012.4|1994.6|2016.15|1998.35|2016.65|1998.85|2011.4|1993.6|368
1649311200000|2022-04-07 06:00:00|2016.12|1998.32|2018.4|2000.6|2019.9|2002.1|2014.95|1997.15|191
1649311500000|2022-04-07 06:05:00|2018.42|2000.62|2014.98|1997.18|2018.42|2000.62|2014.66|1996.86|276
1649311800000|2022-04-07 06:10:00|2015.02|1997.22|2014.44|1996.64|2015.64|1997.84|2008.78|1990.98|310
1649312100000|2022-04-07 06:15:00|2014.23|1996.43|2013.77|1995.97|2016.31|1998.51|2013.4|1995.6|363
1649312400000|2022-04-07 06:20:00|2013.96|1996.16|2021.4|2003.6|2021.7|2003.9|2013.74|1995.94|254
1649312700000|2022-04-07 06:25:00|2020.9|2003.1|2023.9|2006.1|2024.4|2006.6|2020.4|2002.6|97
1649313000000|2022-04-07 06:30:00|2023.4|2005.6|2024.71|2006.91|2025.73|2007.93|2022.04|2004.24|316
1649313300000|2022-04-07 06:35:00|2025.28|2007.48|2030.7|2012.9|2031.4|2013.6|2024.73|2006.93|365
1649313600000|2022-04-07 06:40:00|2030.8|2013|2033.55|2015.75|2036.4|2018.6|2030.4|2012.6|470
1649313900000|2022-04-07 06:45:00|2033.4|2015.6|2029.08|2011.28|2034.4|2016.6|2026.06|2008.26|559
1649314200000|2022-04-07 06:50:00|2029.02|2011.22|2025.75|2007.95|2030.3|2012.5|2024.87|2007.07|593
1649314500000|2022-04-07 06:55:00|2025.66|2007.86|2026.61|2008.81|2028.18|2010.38|2024.59|2006.79|391
1649314800000|2022-04-07 07:00:00|2026.66|2008.86|2027.41|2009.61|2030.26|2012.46|2024.4|2006.6|360
1649315100000|2022-04-07 07:05:00|2027.43|2009.63|2029.49|2011.69|2032.4|2014.6|2027.43|2009.63|421
1649315400000|2022-04-07 07:10:00|2029.4|2011.6|2030.42|2012.62|2031.7|2013.9|2026.04|2008.24|423
1649315700000|2022-04-07 07:15:00|2030.48|2012.68|2030.55|2012.75|2031.4|2013.6|2029.81|2012.01|398
1649316000000|2022-04-07 07:20:00|2030.65|2012.85|2031.9|2014.1|2032.4|2014.6|2029.54|2011.74|371
1649316300000|2022-04-07 07:25:00|2031.96|2014.16|2030.12|2012.32|2033.75|2015.95|2026.64|2008.84|434
1649316600000|2022-04-07 07:30:00|2030.14|2012.34|2035.15|2017.35|2035.4|2017.6|2029.63|2011.83|377
1649316900000|2022-04-07 07:35:00|2034.82|2017.02|2035.12|2017.32|2036.15|2018.35|2033.71|2015.91|382
1649317200000|2022-04-07 07:40:00|2034.94|2017.14|2030.31|2012.51|2035.77|2017.97|2030.29|2012.49|518
1649317500000|2022-04-07 07:45:00|2030.3|2012.5|2034.13|2016.33|2034.9|2017.1|2029.26|2011.46|625
1649317800000|2022-04-07 07:50:00|2034.15|2016.35|2035.85|2018.05|2037.4|2019.6|2033.61|2015.81|513
1649318100000|2022-04-07 07:55:00|2035.87|2018.07|2031.28|2013.48|2035.95|2018.15|2031.21|2013.41|468
1649318400000|2022-04-07 08:00:00|2031.19|2013.39|2036.4|2018.6|2036.75|2018.95|2028.16|2010.36|491
1649318700000|2022-04-07 08:05:00|2036.85|2019.05|2044.7|2026.9|2045.05|2027.25|2036.5|2018.7|324
1649319000000|2022-04-07 08:10:00|2044.57|2026.77|2041.85|2024.05|2046.8|2029|2041.4|2023.6|141
1649319300000|2022-04-07 08:15:00|2042.35|2024.55|2035.4|2017.6|2044.4|2026.6|2033.44|2015.64|230
1649319600000|2022-04-07 08:20:00|2035.75|2017.95|2038.4|2020.6|2040.7|2022.9|2035.4|2017.6|146
1649319900000|2022-04-07 08:25:00|2039.15|2021.35|2040.15|2022.35|2040.6|2022.8|2037.67|2019.87|170
1649320200000|2022-04-07 08:30:00|2040.16|2022.36|2036.98|2019.18|2043.4|2025.6|2036.98|2019.18|147
1649320500000|2022-04-07 08:35:00|2036.88|2019.08|2035.4|2017.6|2037.08|2019.28|2032.35|2014.55|304
1649320800000|2022-04-07 08:40:00|2035.7|2017.9|2033.75|2015.95|2037|2019.2|2033.45|2015.65|201
1649321100000|2022-04-07 08:45:00|2033.56|2015.76|2033.75|2015.95|2037.6|2019.8|2033.4|2015.6|298
1649321400000|2022-04-07 08:50:00|2033.43|2015.63|2034.53|2016.73|2035.4|2017.6|2030.15|2012.35|302
1649321700000|2022-04-07 08:55:00|2034.4|2016.6|2037.4|2019.6|2037.95|2020.15|2033.4|2015.6|245
1649322000000|2022-04-07 09:00:00|2037.6|2019.8|2030.05|2012.25|2037.6|2019.8|2030.05|2012.25|230
1649322300000|2022-04-07 09:05:00|2030.1|2012.3|2026.19|2008.39|2030.3|2012.5|2024.85|2007.05|329
1649322600000|2022-04-07 09:10:00|2026.22|2008.42|2023.5|2005.7|2026.22|2008.42|2020.4|2002.6|327
1649322900000|2022-04-07 09:15:00|2023.51|2005.71|2023.4|2005.6|2024.4|2006.6|2020.4|2002.6|321
1649323200000|2022-04-07 09:20:00|2023.8|2006|2018.77|2000.97|2024.15|2006.35|2017.4|1999.6|392
1649323500000|2022-04-07 09:25:00|2018.97|2001.17|2015.35|1997.55|2020|2002.2|2012.25|1994.45|309
1649323800000|2022-04-07 09:30:00|2015.36|1997.56|2015.85|1998.05|2017.75|1999.95|2012.5|1994.7|424
1649324100000|2022-04-07 09:35:00|2015.68|1997.88|2025.4|2007.6|2025.6|2007.8|2015.65|1997.85|241
1649324400000|2022-04-07 09:40:00|2025.9|2008.1|2023.67|2005.87|2030.4|2012.6|2023.4|2005.6|331
1649324700000|2022-04-07 09:45:00|2023.59|2005.79|2020.04|2002.24|2029.45|2011.65|2014.09|1996.29|493
1649325000000|2022-04-07 09:50:00|2019.84|2002.04|2022.4|2004.6|2022.65|2004.85|2018.9|2001.1|275
1649325300000|2022-04-07 09:55:00|2022.41|2004.61|2025.53|2007.73|2027.4|2009.6|2018.79|2000.99|295
1649325600000|2022-04-07 10:00:00|2025.5|2007.7|2025.51|2007.71|2027.85|2010.05|2024.75|2006.95|258
1649325900000|2022-04-07 10:05:00|2025.75|2007.95|2028.19|2010.39|2028.4|2010.6|2021.45|2003.65|330
1649326200000|2022-04-07 10:10:00|2028.16|2010.36|2027.4|2009.6|2028.9|2011.1|2025.4|2007.6|201
1649326500000|2022-04-07 10:15:00|2027.7|2009.9|2021.4|2003.6|2029.4|2011.6|2021.4|2003.6|240
1649326800000|2022-04-07 10:20:00|2021.75|2003.95|2028.03|2010.23|2028.8|2011|2021.4|2003.6|306
1649327100000|2022-04-07 10:25:00|2028.18|2010.38|2025.4|2007.6|2028.4|2010.6|2022.5|2004.7|292
1649327400000|2022-04-07 10:30:00|2025.26|2007.46|2022.66|2004.86|2026.4|2008.6|2020.16|2002.36|389
1649327700000|2022-04-07 10:35:00|2022.8|2005|2022.4|2004.6|2023.4|2005.6|2018.4|2000.6|311
1649328000000|2022-04-07 10:40:00|2022.7|2004.9|2021.02|2003.22|2023.4|2005.6|2020.4|2002.6|257
1649328300000|2022-04-07 10:45:00|2020.7|2002.9|2024.8|2007|2024.8|2007|2018.35|2000.55|266
1649328600000|2022-04-07 10:50:00|2024.85|2007.05|2028.4|2010.6|2028.9|2011.1|2024.4|2006.6|210
1649328900000|2022-04-07 10:55:00|2028.47|2010.67|2027.52|2009.72|2028.49|2010.69|2025.4|2007.6|183
1649329200000|2022-04-07 11:00:00|2027.47|2009.67|2024.4|2006.6|2028.4|2010.6|2019.4|2001.6|368
1649329500000|2022-04-07 11:05:00|2024.55|2006.75|2027.23|2009.43|2039.34|2021.54|2019.16|2001.36|579
1649329800000|2022-04-07 11:10:00|2027.19|2009.39|2031.8|2014|2035.4|2017.6|2016.39|1998.59|919
1649330100000|2022-04-07 11:15:00|2031.58|2013.78|2028.47|2010.67|2036.65|2018.85|2026.4|2008.6|522
1649330400000|2022-04-07 11:20:00|2028.46|2010.66|2033|2015.2|2034.4|2016.6|2027.96|2010.16|346
1649330700000|2022-04-07 11:25:00|2032.92|2015.12|2038.4|2020.6|2039.2|2021.4|2032.63|2014.83|299
1649331000000|2022-04-07 11:30:00|2038.43|2020.63|2045.4|2027.6|2045.64|2027.84|2037.03|2019.23|730
1649331300000|2022-04-07 11:35:00|2045.23|2027.43|2051.4|2033.6|2051.4|2033.6|2042.82|2025.02|369
1649331600000|2022-04-07 11:40:00|2050.9|2033.1|2058.4|2040.6|2059.35|2041.55|2049.4|2031.6|443
1649331900000|2022-04-07 11:45:00|2058.23|2040.43|2052.67|2034.87|2058.4|2040.6|2049.57|2031.77|614
1649332200000|2022-04-07 11:50:00|2052.44|2034.64|2049.98|2032.18|2052.6|2034.8|2048|2030.2|357
1649332500000|2022-04-07 11:55:00|2049.79|2031.99|2050.19|2032.39|2050.48|2032.68|2043.14|2025.34|594
1649332800000|2022-04-07 12:00:00|2050.41|2032.61|2054.96|2037.16|2058.25|2040.45|2048.31|2030.51|564
1649333100000|2022-04-07 12:05:00|2054.86|2037.06|2057.64|2039.84|2059.18|2041.38|2054.54|2036.74|676
1649333400000|2022-04-07 12:10:00|2057.52|2039.72|2054.87|2037.07|2059.8|2042|2054.87|2037.07|339
1649333700000|2022-04-07 12:15:00|2054.79|2036.99|2054.49|2036.69|2059.4|2041.6|2053.9|2036.1|450
1649334000000|2022-04-07 12:20:00|2054.64|2036.84|2057.9|2040.1|2058.64|2040.84|2053.51|2035.71|432
1649334300000|2022-04-07 12:25:00|2057.86|2040.06|2053.65|2035.85|2058.2|2040.4|2053.47|2035.67|281
1649334600000|2022-04-07 12:30:00|2053.64|2035.84|2050.55|2032.75|2054.3|2036.5|2048.1|2030.3|436
1649334900000|2022-04-07 12:35:00|2050.85|2033.05|2048.81|2031.01|2052.49|2034.69|2048|2030.2|408
1649335200000|2022-04-07 12:40:00|2048.92|2031.12|2044.4|2026.6|2050.05|2032.25|2043.58|2025.78|482
1649335500000|2022-04-07 12:45:00|2045.25|2027.45|2045.3|2027.5|2048.6|2030.8|2042.58|2024.78|333
1649335800000|2022-04-07 12:50:00|2045.36|2027.56|2040.4|2022.6|2045.8|2028|2038.9|2021.1|383
1649336100000|2022-04-07 12:55:00|2040.55|2022.75|2036.65|2018.85|2042.7|2024.9|2035.9|2018.1|378
1649336400000|2022-04-07 13:00:00|2036.9|2019.1|2037.04|2019.24|2039.53|2021.73|2036.34|2018.54|419
1649336700000|2022-04-07 13:05:00|2037.03|2019.23|2021.05|2003.25|2038|2020.2|2021.05|2003.25|399
1649337000000|2022-04-07 13:10:00|2021.29|2003.49|2025.4|2007.6|2028.4|2010.6|2021.23|2003.43|538
1649337300000|2022-04-07 13:15:00|2025.35|2007.55|2029.66|2011.86|2032.4|2014.6|2025.21|2007.41|305
1649337600000|2022-04-07 13:20:00|2029.95|2012.15|2021.54|2003.74|2031.9|2014.1|2021.45|2003.65|329
1649337900000|2022-04-07 13:25:00|2021.45|2003.65|2020.64|2002.84|2025.4|2007.6|2016.6|1998.8|459
1649338200000|2022-04-07 13:30:00|2020.74|2002.94|2029.58|2011.78|2030.1|2012.3|2015.22|1997.42|648
1649338500000|2022-04-07 13:35:00|2029.55|2011.75|2034.44|2016.64|2038.6|2020.8|2026.78|2008.98|670
1649338800000|2022-04-07 13:40:00|2034.49|2016.69|2029.41|2011.61|2041.65|2023.85|2029.2|2011.4|603
1649339100000|2022-04-07 13:45:00|2029.4|2011.6|2028.4|2010.6|2035.4|2017.6|2027.35|2009.55|599
1649339400000|2022-04-07 13:50:00|2028.25|2010.45|2037.17|2019.37|2037.7|2019.9|2027.7|2009.9|512
1649339700000|2022-04-07 13:55:00|2037.14|2019.34|2039.53|2021.73|2041.4|2023.6|2034.88|2017.08|572
1649340000000|2022-04-07 14:00:00|2039.55|2021.75|2039.4|2021.6|2047.4|2029.6|2034.64|2016.84|601
1649340300000|2022-04-07 14:05:00|2039.9|2022.1|2034.48|2016.68|2041.4|2023.6|2031.73|2013.93|610
1649340600000|2022-04-07 14:10:00|2034.4|2016.6|2033.24|2015.44|2035.78|2017.98|2029.4|2011.6|526
1649340900000|2022-04-07 14:15:00|2033.25|2015.45|2029.4|2011.6|2033.25|2015.45|2027.35|2009.55|323
1649341200000|2022-04-07 14:20:00|2029.28|2011.48|2024.75|2006.95|2029.28|2011.48|2022.4|2004.6|426
1649341500000|2022-04-07 14:25:00|2024.4|2006.6|2024.31|2006.51|2027.4|2009.6|2022.05|2004.25|474
1649341800000|2022-04-07 14:30:00|2024.35|2006.55|2026.76|2008.96|2028.41|2010.61|2022.42|2004.62|531
1649342100000|2022-04-07 14:35:00|2026.85|2009.05|2023.94|2006.14|2031.6|2013.8|2023.54|2005.74|327
1649342400000|2022-04-07 14:40:00|2023.79|2005.99|2016.4|1998.6|2023.94|2006.14|2012.1|1994.3|606
1649342700000|2022-04-07 14:45:00|2016.44|1998.64|2016.43|1998.63|2021.35|2003.55|2014.67|1996.87|452
1649343000000|2022-04-07 14:50:00|2016.45|1998.65|2010.4|1992.6|2018.35|2000.55|2006.36|1988.56|453
1649343300000|2022-04-07 14:55:00|2010.45|1992.65|2006.4|1988.6|2012.83|1995.03|2001.11|1983.31|567
1649343600000|2022-04-07 15:00:00|2006.19|1988.39|2005.4|1987.6|2013.33|1995.53|2001.76|1983.96|644
1649343900000|2022-04-07 15:05:00|2005.9|1988.1|2001.9|1984.1|2008.6|1990.8|2001.9|1984.1|561
1649344200000|2022-04-07 15:10:00|2001.85|1984.05|1993.53|1975.73|2002.34|1984.54|1987.4|1969.6|706
1649344500000|2022-04-07 15:15:00|1993.65|1975.85|2001.4|1983.6|2001.95|1984.15|1992.96|1975.16|659
1649344800000|2022-04-07 15:20:00|2001.51|1983.71|2003.4|1985.6|2003.7|1985.9|1999.18|1981.38|564
1649345100000|2022-04-07 15:25:00|2003.27|1985.47|1987.67|1969.87|2003.27|1985.47|1987.67|1969.87|548
1649345400000|2022-04-07 15:30:00|1987.4|1969.6|1984.4|1966.6|1990.35|1972.55|1981.4|1963.6|603
1649345700000|2022-04-07 15:35:00|1984.45|1966.65|1995.5|1977.7|1997.4|1979.6|1984.45|1966.65|613
1649346000000|2022-04-07 15:40:00|1995.4|1977.6|1996.05|1978.25|1998.37|1980.57|1994.25|1976.45|534
1649346300000|2022-04-07 15:45:00|1996.02|1978.22|1997.92|1980.12|2003.9|1986.1|1996|1978.2|533
1649346600000|2022-04-07 15:50:00|1997.95|1980.15|2006.4|1988.6|2007.87|1990.07|1997.81|1980.01|548
1649346900000|2022-04-07 15:55:00|2006.42|1988.62|2008.58|1990.78|2009.6|1991.8|2005.37|1987.57|319
1649347200000|2022-04-07 16:00:00|2008.4|1990.6|2011.4|1993.6|2016.65|1998.85|2005.27|1987.47|447
1649347500000|2022-04-07 16:05:00|2011.16|1993.36|2018.08|2000.28|2018.65|2000.85|2010.66|1992.86|531
1649347800000|2022-04-07 16:10:00|2018.4|2000.6|2023.55|2005.75|2023.55|2005.75|2018.4|2000.6|323
1649348100000|2022-04-07 16:15:00|2023.61|2005.81|2019.4|2001.6|2024.4|2006.6|2018.62|2000.82|349
1649348400000|2022-04-07 16:20:00|2019.28|2001.48|2018.4|2000.6|2025.05|2007.25|2013.45|1995.65|531
1649348700000|2022-04-07 16:25:00|2018.22|2000.42|2018.4|2000.6|2019.4|2001.6|2015.66|1997.86|316
1649349000000|2022-04-07 16:30:00|2018.25|2000.45|2023.71|2005.91|2026.4|2008.6|2016.52|1998.72|360
1649349300000|2022-04-07 16:35:00|2024.05|2006.25|2024.55|2006.75|2026.55|2008.75|2023.49|2005.69|322
1649349600000|2022-04-07 16:40:00|2024.5|2006.7|2015.31|1997.51|2024.5|2006.7|2014.36|1996.56|469
1649349900000|2022-04-07 16:45:00|2015.35|1997.55|2009.85|1992.05|2019.5|2001.7|2009.05|1991.25|478
1649350200000|2022-04-07 16:50:00|2010.1|1992.3|2019.18|2001.38|2021.3|2003.5|2009.64|1991.84|490
1649350500000|2022-04-07 16:55:00|2019.14|2001.34|2032.4|2014.6|2032.4|2014.6|2019.1|2001.3|421
1649350800000|2022-04-07 17:00:00|2031.9|2014.1|2038.05|2020.25|2038.05|2020.25|2029.02|2011.22|631
1649351100000|2022-04-07 17:05:00|2038.1|2020.3|2037.71|2019.91|2038.8|2021|2035.45|2017.65|483
1649351400000|2022-04-07 17:10:00|2037.73|2019.93|2038.7|2020.9|2042.35|2024.55|2035.69|2017.89|586
1649351700000|2022-04-07 17:15:00|2038.65|2020.85|2035.31|2017.51|2039.94|2022.14|2033.53|2015.73|594
1649352000000|2022-04-07 17:20:00|2035.29|2017.49|2038.3|2020.5|2041.9|2024.1|2034.35|2016.55|349
1649352300000|2022-04-07 17:25:00|2038.35|2020.55|2045.21|2027.41|2046.05|2028.25|2038.35|2020.55|347
1649352600000|2022-04-07 17:30:00|2044.96|2027.16|2039.1|2021.3|2047.4|2029.6|2038.42|2020.62|499
1649352900000|2022-04-07 17:35:00|2039.11|2021.31|2035.49|2017.69|2040.4|2022.6|2035.49|2017.69|356
1649353200000|2022-04-07 17:40:00|2035.56|2017.76|2036.5|2018.7|2039.74|2021.94|2034.42|2016.62|383
1649353500000|2022-04-07 17:45:00|2036.4|2018.6|2033.88|2016.08|2040.84|2023.04|2033.45|2015.65|450
1649353800000|2022-04-07 17:50:00|2033.87|2016.07|2032.4|2014.6|2034.87|2017.07|2030.78|2012.98|367
1649354100000|2022-04-07 17:55:00|2032.12|2014.32|2037.67|2019.87|2040.4|2022.6|2031.62|2013.82|416
1649354400000|2022-04-07 18:00:00|2037.64|2019.84|2037.4|2019.6|2039.3|2021.5|2034.48|2016.68|431
1649354700000|2022-04-07 18:05:00|2037.26|2019.46|2039.48|2021.68|2039.48|2021.68|2034.84|2017.04|337
1649355000000|2022-04-07 18:10:00|2039.34|2021.54|2043.8|2026|2044.4|2026.6|2037.53|2019.73|334
1649355300000|2022-04-07 18:15:00|2043.85|2026.05|2046.4|2028.6|2046.4|2028.6|2042.26|2024.46|217
1649355600000|2022-04-07 18:20:00|2046.7|2028.9|2050.75|2032.95|2050.75|2032.95|2046.38|2028.58|215
1649355900000|2022-04-07 18:25:00|2050.8|2033|2046.91|2029.11|2053.7|2035.9|2046.71|2028.91|195
1649356200000|2022-04-07 18:30:00|2047.24|2029.44|2045.85|2028.05|2047.4|2029.6|2042.65|2024.85|140
1649356500000|2022-04-07 18:35:00|2045.8|2028|2046.4|2028.6|2047.4|2029.6|2044.25|2026.45|244
1649356800000|2022-04-07 18:40:00|2046.27|2028.47|2047.55|2029.75|2047.9|2030.1|2044.35|2026.55|267
1649357100000|2022-04-07 18:45:00|2047.4|2029.6|2047.5|2029.7|2048.75|2030.95|2044.95|2027.15|158
1649357400000|2022-04-07 18:50:00|2047.35|2029.55|2047.4|2029.6|2050.35|2032.55|2044.66|2026.86|291
1649357700000|2022-04-07 18:55:00|2047.45|2029.65|2050.4|2032.6|2050.4|2032.6|2047.45|2029.65|214
1649358000000|2022-04-07 19:00:00|2050.23|2032.43|2054.4|2036.6|2058.95|2041.15|2049.5|2031.7|249
1649358300000|2022-04-07 19:05:00|2054.41|2036.61|2054.4|2036.6|2054.41|2036.61|2049.41|2031.61|399
1649358600000|2022-04-07 19:10:00|2054.65|2036.85|2055.38|2037.58|2056.75|2038.95|2054.38|2036.58|231
1649358900000|2022-04-07 19:15:00|2055.4|2037.6|2051.75|2033.95|2056.35|2038.55|2051.75|2033.95|314
1649359200000|2022-04-07 19:20:00|2051.55|2033.75|2046.31|2028.51|2051.55|2033.75|2045.4|2027.6|289
1649359500000|2022-04-07 19:25:00|2046.4|2028.6|2049.4|2031.6|2049.55|2031.75|2044.58|2026.78|313
1649359800000|2022-04-07 19:30:00|2049|2031.2|2046.84|2029.04|2049|2031.2|2046.58|2028.78|226
1649360100000|2022-04-07 19:35:00|2046.83|2029.03|2046.35|2028.55|2048.19|2030.39|2044.55|2026.75|468
1649360400000|2022-04-07 19:40:00|2046.4|2028.6|2048.4|2030.6|2048.4|2030.6|2045.45|2027.65|247
1649360700000|2022-04-07 19:45:00|2048.36|2030.56|2048.51|2030.71|2053.6|2035.8|2046.95|2029.15|343
1649361000000|2022-04-07 19:50:00|2048.4|2030.6|2046.15|2028.35|2051.95|2034.15|2045.2|2027.4|416
1649361300000|2022-04-07 19:55:00|2046.1|2028.3|2044.7|2026.9|2046.35|2028.55|2044.31|2026.51|205
1649361600000|2022-04-07 20:00:00|2044.6|2026.8|2043.89|2026.09|2046.4|2028.6|2043.44|2025.64|175
1649361900000|2022-04-07 20:05:00|2043.98|2026.18|2041.25|2023.45|2045.88|2028.08|2041.25|2023.45|267
1649362200000|2022-04-07 20:10:00|2041.26|2023.46|2039.9|2022.1|2041.75|2023.95|2038.87|2021.07|418
1649362500000|2022-04-07 20:15:00|2039.87|2022.07|2041.75|2023.95|2042.6|2024.8|2038.3|2020.5|279
1649362800000|2022-04-07 20:20:00|2041.89|2024.09|2038.4|2020.6|2041.96|2024.16|2037.5|2019.7|250
1649363100000|2022-04-07 20:25:00|2038.42|2020.62|2040.5|2022.7|2041.25|2023.45|2038.4|2020.6|182
1649363400000|2022-04-07 20:30:00|2040.65|2022.85|2042.73|2024.93|2042.86|2025.06|2040.65|2022.85|228
1649363700000|2022-04-07 20:35:00|2042.6|2024.8|2052.42|2034.62|2052.42|2034.62|2042.5|2024.7|334
1649364000000|2022-04-07 20:40:00|2052.43|2034.63|2052.88|2035.08|2053.3|2035.5|2050.68|2032.88|379
1649364300000|2022-04-07 20:45:00|2052.95|2035.15|2053.75|2035.95|2054.1|2036.3|2050.9|2033.1|353
1649364600000|2022-04-07 20:50:00|2054.05|2036.25|2053.77|2035.97|2054.05|2036.25|2051.7|2033.9|145
1649364900000|2022-04-07 20:55:00|2053.9|2036.1|2053.89|2036.09|2054.22|2036.42|2052.95|2035.15|270
1649365200000|2022-04-07 21:00:00|2053.95|2036.15|2048.41|2030.61|2056.42|2038.62|2048.41|2030.61|376
1649365500000|2022-04-07 21:05:00|2048.42|2030.62|2049.77|2031.97|2049.82|2032.02|2045.49|2027.69|315
1649365800000|2022-04-07 21:10:00|2049.53|2031.73|2049.45|2031.65|2051.2|2033.4|2049.4|2031.6|292
1649366100000|2022-04-07 21:15:00|2049.4|2031.6|2043.25|2025.45|2049.4|2031.6|2043.09|2025.29|191
1649366400000|2022-04-07 21:20:00|2043.34|2025.54|2032.67|2014.87|2043.6|2025.8|2032.39|2014.59|326
1649366700000|2022-04-07 21:25:00|2032.65|2014.85|2033.98|2016.18|2034.3|2016.5|2030.1|2012.3|288
1649367000000|2022-04-07 21:30:00|2034.02|2016.22|2037.05|2019.25|2039.8|2022|2033.98|2016.18|291
1649367300000|2022-04-07 21:35:00|2037.12|2019.32|2040.6|2022.8|2043.57|2025.77|2037.12|2019.32|299
1649367600000|2022-04-07 21:40:00|2040.5|2022.7|2036.55|2018.75|2041.62|2023.82|2035.74|2017.94|303
1649367900000|2022-04-07 21:45:00|2036.6|2018.8|2039.25|2021.45|2039.25|2021.45|2036.55|2018.75|377
1649368200000|2022-04-07 21:50:00|2039.1|2021.3|2042.09|2024.29|2042.12|2024.32|2038.65|2020.85|284
1649368500000|2022-04-07 21:55:00|2042.1|2024.3|2044.55|2026.75|2044.65|2026.85|2040.65|2022.85|229
1649368800000|2022-04-07 22:00:00|2044.57|2026.77|2047.44|2029.64|2047.44|2029.64|2041.45|2023.65|383
1649369100000|2022-04-07 22:05:00|2047.49|2029.69|2040.8|2023|2049.4|2031.6|2040.66|2022.86|416
1649369400000|2022-04-07 22:10:00|2040.96|2023.16|2043.45|2025.65|2044.1|2026.3|2040.5|2022.7|351
1649369700000|2022-04-07 22:15:00|2043.5|2025.7|2044.58|2026.78|2046|2028.2|2040.65|2022.85|395
1649370000000|2022-04-07 22:20:00|2044.68|2026.88|2048.11|2030.31|2048.44|2030.64|2043.85|2026.05|369
1649370300000|2022-04-07 22:25:00|2048.22|2030.42|2042.89|2025.09|2048.44|2030.64|2040.78|2022.98|515
1649370600000|2022-04-07 22:30:00|2042.91|2025.11|2044.85|2027.05|2047.55|2029.75|2041.45|2023.65|288
1649370900000|2022-04-07 22:35:00|2044.47|2026.67|2044.43|2026.63|2047.55|2029.75|2042.46|2024.66|335
1649371200000|2022-04-07 22:40:00|2044.35|2026.55|2046.55|2028.75|2046.57|2028.77|2043.35|2025.55|379
1649371500000|2022-04-07 22:45:00|2046.56|2028.76|2049.43|2031.63|2050.4|2032.6|2046.09|2028.29|368
1649371800000|2022-04-07 22:50:00|2049.45|2031.65|2047.99|2030.19|2049.78|2031.98|2046.66|2028.86|283
1649372100000|2022-04-07 22:55:00|2048.06|2030.26|2051.6|2033.8|2051.95|2034.15|2048.06|2030.26|315
1649372400000|2022-04-07 23:00:00|2051.7|2033.9|2054.4|2036.6|2055.1|2037.3|2049.35|2031.55|243
1649372700000|2022-04-07 23:05:00|2054.49|2036.69|2056.45|2038.65|2056.45|2038.65|2054.06|2036.26|331
1649373000000|2022-04-07 23:10:00|2056.19|2038.39|2062.4|2044.6|2062.4|2044.6|2055.11|2037.31|396
1649373300000|2022-04-07 23:15:00|2062.55|2044.75|2068.44|2050.64|2072|2054.2|2060.62|2042.82|454
1649373600000|2022-04-07 23:20:00|2068.46|2050.66|2056.48|2038.68|2074|2056.2|2056.4|2038.6|525
1649373900000|2022-04-07 23:25:00|2056.73|2038.93|2058.3|2040.5|2060.95|2043.15|2055.94|2038.14|504
1649374200000|2022-04-07 23:30:00|2058.35|2040.55|2058.8|2041|2062.4|2044.6|2056.5|2038.7|535
1649374500000|2022-04-07 23:35:00|2058.75|2040.95|2062.89|2045.09|2063.2|2045.4|2058.45|2040.65|392
1649374800000|2022-04-07 23:40:00|2062.93|2045.13|2061.87|2044.07|2062.93|2045.13|2060.79|2042.99|566
1649375100000|2022-04-07 23:45:00|2061.57|2043.77|2055.84|2038.04|2067.2|2049.4|2054.52|2036.72|514
1649375400000|2022-04-07 23:50:00|2055.76|2037.96|2048.75|2030.95|2057.85|2040.05|2048.53|2030.73|553
1649375700000|2022-04-07 23:55:00|2048.7|2030.9|2048.89|2031.09|2051.6|2033.8|2047.43|2029.63|400
1649376000000|2022-04-08 00:00:00|2048.77|2030.97|2048.75|2030.95|2051.36|2033.56|2044.95|2027.15|685
1649376300000|2022-04-08 00:05:00|2048.78|2030.98|2052.74|2034.94|2053.15|2035.35|2044.87|2027.07|624
1649376600000|2022-04-08 00:10:00|2052.69|2034.89|2058.19|2040.39|2058.6|2040.8|2051.45|2033.65|456
1649376900000|2022-04-08 00:15:00|2057.97|2040.17|2055.01|2037.21|2058.05|2040.25|2051.3|2033.5|529
1649377200000|2022-04-08 00:20:00|2054.97|2037.17|2044.67|2026.87|2056.4|2038.6|2044.4|2026.6|465
1649377500000|2022-04-08 00:25:00|2044.52|2026.72|2043.88|2026.08|2046.46|2028.66|2043.1|2025.3|234
1649377800000|2022-04-08 00:30:00|2043.87|2026.07|2039.58|2021.78|2046.21|2028.41|2037.19|2019.39|439
1649378100000|2022-04-08 00:35:00|2039.56|2021.76|2044.02|2026.22|2044.02|2026.22|2039.55|2021.75|388
1649378400000|2022-04-08 00:40:00|2043.73|2025.93|2045.43|2027.63|2047.36|2029.56|2041.6|2023.8|493
1649378700000|2022-04-08 00:45:00|2045.23|2027.43|2041.89|2024.09|2046.4|2028.6|2039.75|2021.95|290
1649379000000|2022-04-08 00:50:00|2041.66|2023.86|2037.45|2019.65|2045.65|2027.85|2037.42|2019.62|404
1649379300000|2022-04-08 00:55:00|2037.4|2019.6|2037.99|2020.19|2040.64|2022.84|2036.99|2019.19|534
1649379600000|2022-04-08 01:00:00|2037.97|2020.17|2047.33|2029.53|2049.85|2032.05|2037.22|2019.42|635
1649379900000|2022-04-08 01:05:00|2047.05|2029.25|2050.84|2033.04|2052.4|2034.6|2044.54|2026.74|570
1649380200000|2022-04-08 01:10:00|2050.87|2033.07|2053.7|2035.9|2055.05|2037.25|2049.4|2031.6|450
1649380500000|2022-04-08 01:15:00|2053.75|2035.95|2053.5|2035.7|2053.95|2036.15|2049.55|2031.75|549
1649380800000|2022-04-08 01:20:00|2053.75|2035.95|2052.65|2034.85|2054.1|2036.3|2050.55|2032.75|446
1649381100000|2022-04-08 01:25:00|2052.78|2034.98|2054.4|2036.6|2054.59|2036.79|2052.35|2034.55|345
1649381400000|2022-04-08 01:30:00|2054.55|2036.75|2061.25|2043.45|2061.65|2043.85|2051.34|2033.54|560
1649381700000|2022-04-08 01:35:00|2061.2|2043.4|2060.65|2042.85|2063|2045.2|2060.45|2042.65|334
1649382000000|2022-04-08 01:40:00|2060.77|2042.97|2057.48|2039.68|2061.35|2043.55|2055.76|2037.96|651
1649382300000|2022-04-08 01:45:00|2057.5|2039.7|2057.4|2039.6|2060.47|2042.67|2056.4|2038.6|475
1649382600000|2022-04-08 01:50:00|2057.41|2039.61|2057.55|2039.75|2060.36|2042.56|2054.66|2036.86|626
1649382900000|2022-04-08 01:55:00|2057.75|2039.95|2058.4|2040.6|2059.67|2041.87|2056.4|2038.6|362
1649383200000|2022-04-08 02:00:00|2058.55|2040.75|2058.55|2040.75|2059.52|2041.72|2054.87|2037.07|528
1649383500000|2022-04-08 02:05:00|2058.57|2040.77|2061.4|2043.6|2062.73|2044.93|2055.35|2037.55|373
1649383800000|2022-04-08 02:10:00|2061.44|2043.64|2060.66|2042.86|2062.05|2044.25|2058.7|2040.9|511
1649384100000|2022-04-08 02:15:00|2060.75|2042.95|2057.9|2040.1|2061.45|2043.65|2054.48|2036.68|524
1649384400000|2022-04-08 02:20:00|2057.59|2039.79|2058.52|2040.72|2058.7|2040.9|2054.2|2036.4|466
1649384700000|2022-04-08 02:25:00|2058.4|2040.6|2058.1|2040.3|2060.19|2042.39|2057.35|2039.55|381
1649385000000|2022-04-08 02:30:00|2058.25|2040.45|2055.5|2037.7|2058.27|2040.47|2053.3|2035.5|300
1649385300000|2022-04-08 02:35:00|2055.44|2037.64|2060.47|2042.67|2060.6|2042.8|2054.42|2036.62|273
1649385600000|2022-04-08 02:40:00|2060.44|2042.64|2065.14|2047.34|2066.35|2048.55|2059.32|2041.52|440
1649385900000|2022-04-08 02:45:00|2065.25|2047.45|2064.45|2046.65|2065.74|2047.94|2063.4|2045.6|279
1649386200000|2022-04-08 02:50:00|2064.47|2046.67|2060.37|2042.57|2065.85|2048.05|2059.55|2041.75|524
1649386500000|2022-04-08 02:55:00|2060.36|2042.56|2059.45|2041.65|2060.36|2042.56|2057.46|2039.66|675
1649386800000|2022-04-08 03:00:00|2059.59|2041.79|2060.4|2042.6|2061.21|2043.41|2057.5|2039.7|355
1649387100000|2022-04-08 03:05:00|2060.3|2042.5|2060.3|2042.5|2061.4|2043.6|2058.53|2040.73|273
1649387400000|2022-04-08 03:10:00|2060.36|2042.56|2060.75|2042.95|2061.9|2044.1|2059.15|2041.35|238
1649387700000|2022-04-08 03:15:00|2060.8|2043|2060.07|2042.27|2062.4|2044.6|2059.75|2041.95|145
1649388000000|2022-04-08 03:20:00|2060.02|2042.22|2061.45|2043.65|2061.79|2043.99|2057.85|2040.05|204
1649388300000|2022-04-08 03:25:00|2060.98|2043.18|2059.8|2042|2061.42|2043.62|2059.74|2041.94|239
1649388600000|2022-04-08 03:30:00|2059.79|2041.99|2058.5|2040.7|2059.79|2041.99|2057.4|2039.6|178
1649388900000|2022-04-08 03:35:00|2058.57|2040.77|2058.32|2040.52|2059.4|2041.6|2057.9|2040.1|201
1649389200000|2022-04-08 03:40:00|2058.5|2040.7|2055.28|2037.48|2058.5|2040.7|2054.15|2036.35|223
1649389500000|2022-04-08 03:45:00|2055.32|2037.52|2056.2|2038.4|2056.92|2039.12|2054.74|2036.94|167
1649389800000|2022-04-08 03:50:00|2056.25|2038.45|2057.3|2039.5|2058.05|2040.25|2055.6|2037.8|269
1649390100000|2022-04-08 03:55:00|2057.36|2039.56|2058.11|2040.31|2060.98|2043.18|2057.36|2039.56|269
1649390400000|2022-04-08 04:00:00|2058.04|2040.24|2061.55|2043.75|2061.55|2043.75|2056.4|2038.6|439
1649390700000|2022-04-08 04:05:00|2061.65|2043.85|2060.62|2042.82|2062.36|2044.56|2059.65|2041.85|273
1649391000000|2022-04-08 04:10:00|2060.61|2042.81|2060.56|2042.76|2061.4|2043.6|2059.3|2041.5|190
1649391300000|2022-04-08 04:15:00|2060.52|2042.72|2057.83|2040.03|2060.58|2042.78|2057.53|2039.73|193
1649391600000|2022-04-08 04:20:00|2057.88|2040.08|2057.45|2039.65|2058.77|2040.97|2056.84|2039.04|319
1649391900000|2022-04-08 04:25:00|2057.41|2039.61|2057.54|2039.74|2060.67|2042.87|2057.4|2039.6|378
1649392200000|2022-04-08 04:30:00|2057.59|2039.79|2057.55|2039.75|2059.64|2041.84|2057.29|2039.49|521
1649392500000|2022-04-08 04:35:00|2057.4|2039.6|2055.4|2037.6|2058.75|2040.95|2055|2037.2|343
1649392800000|2022-04-08 04:40:00|2055.35|2037.55|2055.25|2037.45|2055.95|2038.15|2055.18|2037.38|82
1649393100000|2022-04-08 04:45:00|2054.94|2037.14|2058.61|2040.81|2058.65|2040.85|2054.87|2037.07|445
1649393400000|2022-04-08 04:50:00|2058.66|2040.86|2056|2038.2|2058.66|2040.86|2055.45|2037.65|435
1649393700000|2022-04-08 04:55:00|2056.14|2038.34|2057.4|2039.6|2057.5|2039.7|2056.14|2038.34|230
1649394000000|2022-04-08 05:00:00|2057.38|2039.58|2054.41|2036.61|2057.55|2039.75|2051.23|2033.43|282
1649394300000|2022-04-08 05:05:00|2054.48|2036.68|2055.25|2037.45|2055.42|2037.62|2054.23|2036.43|292
1649394600000|2022-04-08 05:10:00|2055.15|2037.35|2059.5|2041.7|2060.1|2042.3|2054.65|2036.85|314
1649394900000|2022-04-08 05:15:00|2059.46|2041.66|2058.7|2040.9|2059.6|2041.8|2058.28|2040.48|73
1649395200000|2022-04-08 05:20:00|2059.1|2041.3|2059.25|2041.45|2060|2042.2|2057.45|2039.65|82
1649395500000|2022-04-08 05:25:00|2059.4|2041.6|2058.63|2040.83|2059.4|2041.6|2058.09|2040.29|152
1649395800000|2022-04-08 05:30:00|2058.69|2040.89|2057.6|2039.8|2058.89|2041.09|2056.5|2038.7|443
1649396100000|2022-04-08 05:35:00|2057.57|2039.77|2061.1|2043.3|2061.1|2043.3|2057.45|2039.65|318
1649396400000|2022-04-08 05:40:00|2061.35|2043.55|2062.44|2044.64|2062.95|2045.15|2061.28|2043.48|299
1649396700000|2022-04-08 05:45:00|2062.59|2044.79|2061.4|2043.6|2062.68|2044.88|2060.39|2042.59|384
1649397000000|2022-04-08 05:50:00|2061.37|2043.57|2059.43|2041.63|2062.37|2044.57|2059.43|2041.63|316
1649397300000|2022-04-08 05:55:00|2059.4|2041.6|2060.28|2042.48|2062.53|2044.73|2058.69|2040.89|280
1649397600000|2022-04-08 06:00:00|2060.36|2042.56|2060|2042.2|2061.92|2044.12|2056.9|2039.1|366
1649397900000|2022-04-08 06:05:00|2059.95|2042.15|2061.37|2043.57|2061.37|2043.57|2058.24|2040.44|361
1649398200000|2022-04-08 06:10:00|2061.35|2043.55|2060.63|2042.83|2062.47|2044.67|2059.68|2041.88|318
1649398500000|2022-04-08 06:15:00|2060.5|2042.7|2061.45|2043.65|2062.53|2044.73|2059.4|2041.6|177
1649398800000|2022-04-08 06:20:00|2061.4|2043.6|2057.42|2039.62|2061.4|2043.6|2055.4|2037.6|493
1649399100000|2022-04-08 06:25:00|2057.41|2039.61|2055.79|2037.99|2057.62|2039.82|2054.55|2036.75|383
1649399400000|2022-04-08 06:30:00|2055.93|2038.13|2051.45|2033.65|2055.97|2038.17|2051.28|2033.48|381
1649399700000|2022-04-08 06:35:00|2051.75|2033.95|2048.62|2030.82|2051.75|2033.95|2048.4|2030.6|408
1649400000000|2022-04-08 06:40:00|2048.6|2030.8|2046.55|2028.75|2049.15|2031.35|2044.4|2026.6|398
1649400300000|2022-04-08 06:45:00|2046.43|2028.63|2050.1|2032.3|2051.45|2033.65|2045.75|2027.95|293
1649400600000|2022-04-08 06:50:00|2050.26|2032.46|2054.55|2036.75|2054.55|2036.75|2050.26|2032.46|169
1649400900000|2022-04-08 06:55:00|2054.53|2036.73|2053.65|2035.85|2055.3|2037.5|2050.61|2032.81|342
1649401200000|2022-04-08 07:00:00|2053.85|2036.05|2051.45|2033.65|2054.44|2036.64|2050.7|2032.9|271
1649401500000|2022-04-08 07:05:00|2051.5|2033.7|2051.76|2033.96|2052.57|2034.77|2050.7|2032.9|373
1649401800000|2022-04-08 07:10:00|2051.71|2033.91|2051.5|2033.7|2055.9|2038.1|2048.5|2030.7|375
1649402100000|2022-04-08 07:15:00|2051.4|2033.6|2053|2035.2|2053.55|2035.75|2049.34|2031.54|281
1649402400000|2022-04-08 07:20:00|2053.11|2035.31|2048.27|2030.47|2053.4|2035.6|2045.48|2027.68|335
1649402700000|2022-04-08 07:25:00|2048.02|2030.22|2037.6|2019.8|2048.02|2030.22|2037.6|2019.8|429
1649403000000|2022-04-08 07:30:00|2037.73|2019.93|2038.4|2020.6|2041.4|2023.6|2037.2|2019.4|349
1649403300000|2022-04-08 07:35:00|2038.15|2020.35|2035.4|2017.6|2038.4|2020.6|2029.95|2012.15|416
1649403600000|2022-04-08 07:40:00|2035.42|2017.62|2034.45|2016.65|2035.96|2018.16|2031.49|2013.69|305
1649403900000|2022-04-08 07:45:00|2034.4|2016.6|2035.74|2017.94|2035.96|2018.16|2032.4|2014.6|400
1649404200000|2022-04-08 07:50:00|2035.76|2017.96|2040.97|2023.17|2041.81|2024.01|2035.65|2017.85|339
1649404500000|2022-04-08 07:55:00|2041.02|2023.22|2053.4|2035.6|2053.7|2035.9|2040.19|2022.39|432
1649404800000|2022-04-08 08:00:00|2053.53|2035.73|2055.02|2037.22|2055.8|2038|2051.05|2033.25|508
1649405100000|2022-04-08 08:05:00|2054.75|2036.95|2054.43|2036.63|2057.2|2039.4|2054.15|2036.35|496
1649405400000|2022-04-08 08:10:00|2054.42|2036.62|2056.5|2038.7|2056.96|2039.16|2054.15|2036.35|460
1649405700000|2022-04-08 08:15:00|2056.32|2038.52|2057.15|2039.35|2058.35|2040.55|2054.85|2037.05|490
1649406000000|2022-04-08 08:20:00|2056.95|2039.15|2056.54|2038.74|2058.7|2040.9|2056.4|2038.6|358
1649406300000|2022-04-08 08:25:00|2056.65|2038.85|2049.3|2031.5|2057.4|2039.6|2049.28|2031.48|468
1649406600000|2022-04-08 08:30:00|2049.37|2031.57|2047.17|2029.37|2050.25|2032.45|2046.35|2028.55|479
1649406900000|2022-04-08 08:35:00|2047.12|2029.32|2046.81|2029.01|2049.02|2031.22|2045.4|2027.6|536
1649407200000|2022-04-08 08:40:00|2046.78|2028.98|2050.38|2032.58|2050.43|2032.63|2045.85|2028.05|317
1649407500000|2022-04-08 08:45:00|2050.35|2032.55|2058.89|2041.09|2060.35|2042.55|2049.28|2031.48|505
1649407800000|2022-04-08 08:50:00|2058.9|2041.1|2055.4|2037.6|2060.04|2042.24|2055.4|2037.6|581
1649408100000|2022-04-08 08:55:00|2055|2037.2|2049.05|2031.25|2055.15|2037.35|2049.05|2031.25|528
1649408400000|2022-04-08 09:00:00|2049.14|2031.34|2047.65|2029.85|2050.45|2032.65|2045.4|2027.6|491
1649408700000|2022-04-08 09:05:00|2047.83|2030.03|2045.87|2028.07|2048.31|2030.51|2044.85|2027.05|281
1649409000000|2022-04-08 09:10:00|2045.8|2028|2047.63|2029.83|2048.6|2030.8|2045.8|2028|431
1649409300000|2022-04-08 09:15:00|2047.6|2029.8|2049.95|2032.15|2051.07|2033.27|2047.4|2029.6|328
1649409600000|2022-04-08 09:20:00|2050|2032.2|2045.95|2028.15|2050.55|2032.75|2045.6|2027.8|245
1649409900000|2022-04-08 09:25:00|2046|2028.2|2045.9|2028.1|2046.01|2028.21|2043.9|2026.1|319
1649410200000|2022-04-08 09:30:00|2045.4|2027.6|2038.32|2020.52|2045.92|2028.12|2037.75|2019.95|316
1649410500000|2022-04-08 09:35:00|2038.33|2020.53|2039.4|2021.6|2039.68|2021.88|2037.75|2019.95|272
1649410800000|2022-04-08 09:40:00|2039.1|2021.3|2038.16|2020.36|2039.62|2021.82|2038.16|2020.36|129
1649411100000|2022-04-08 09:45:00|2038.41|2020.61|2038.4|2020.6|2040.4|2022.6|2036.6|2018.8|247
1649411400000|2022-04-08 09:50:00|2038.18|2020.38|2034.55|2016.75|2038.18|2020.38|2033.1|2015.3|330
1649411700000|2022-04-08 09:55:00|2034.54|2016.74|2035.73|2017.93|2036.67|2018.87|2034.2|2016.4|393
1649412000000|2022-04-08 10:00:00|2035.71|2017.91|2032.55|2014.75|2036.38|2018.58|2032.4|2014.6|229
1649412300000|2022-04-08 10:05:00|2032.6|2014.8|2031.98|2014.18|2033.6|2015.8|2031.13|2013.33|252
1649412600000|2022-04-08 10:10:00|2031.95|2014.15|2027.23|2009.43|2032.18|2014.38|2025.65|2007.85|227
1649412900000|2022-04-08 10:15:00|2027.3|2009.5|2026.4|2008.6|2027.93|2010.13|2026.35|2008.55|253
1649413200000|2022-04-08 10:20:00|2026.15|2008.35|2027.05|2009.25|2027.31|2009.51|2026.05|2008.25|347
1649413500000|2022-04-08 10:25:00|2027.11|2009.31|2028.2|2010.4|2028.2|2010.4|2025.9|2008.1|405
1649413800000|2022-04-08 10:30:00|2028.1|2010.3|2031.9|2014.1|2032|2014.2|2027.55|2009.75|267
1649414100000|2022-04-08 10:35:00|2031.91|2014.11|2031.4|2013.6|2032.61|2014.81|2030.4|2012.6|232
1649414400000|2022-04-08 10:40:00|2031.37|2013.57|2029.5|2011.7|2033.1|2015.3|2029.15|2011.35|227
1649414700000|2022-04-08 10:45:00|2029.4|2011.6|2030.31|2012.51|2032.04|2014.24|2029.4|2011.6|246
1649415000000|2022-04-08 10:50:00|2030.28|2012.48|2032.59|2014.79|2033.6|2015.8|2030.1|2012.3|331
1649415300000|2022-04-08 10:55:00|2032.6|2014.8|2030.78|2012.98|2032.79|2014.99|2029.4|2011.6|303
1649415600000|2022-04-08 11:00:00|2030.77|2012.97|2019.6|2001.8|2030.77|2012.97|2016.9|1999.1|509
1649415900000|2022-04-08 11:05:00|2019.86|2002.06|2023.56|2005.76|2028.46|2010.66|2018.85|2001.05|537
1649416200000|2022-04-08 11:10:00|2023.55|2005.75|2025.4|2007.6|2027.15|2009.35|2023.55|2005.75|492
1649416500000|2022-04-08 11:15:00|2025.25|2007.45|2021.4|2003.6|2026.99|2009.19|2019.65|2001.85|483
1649416800000|2022-04-08 11:20:00|2021.38|2003.58|2018.86|2001.06|2021.55|2003.75|2017|1999.2|528
1649417100000|2022-04-08 11:25:00|2018.91|2001.11|2017.9|2000.1|2019.17|2001.37|2016.93|1999.13|462
1649417400000|2022-04-08 11:30:00|2017.84|2000.04|2017|1999.2|2021.5|2003.7|2016.25|1998.45|585
1649417700000|2022-04-08 11:35:00|2016.85|1999.05|2019.03|2001.23|2019.03|2001.23|2012.85|1995.05|588
1649418000000|2022-04-08 11:40:00|2019.13|2001.33|2023.52|2005.72|2024.4|2006.6|2019.13|2001.33|310
1649418300000|2022-04-08 11:45:00|2023.55|2005.75|2020.65|2002.85|2025.45|2007.65|2018.86|2001.06|368
1649418600000|2022-04-08 11:50:00|2020.6|2002.8|2020.43|2002.63|2023.04|2005.24|2019.5|2001.7|443
1649418900000|2022-04-08 11:55:00|2020.51|2002.71|2016.47|1998.67|2021.35|2003.55|2012.15|1994.35|378
1649419200000|2022-04-08 12:00:00|2016.55|1998.75|2013.62|1995.82|2020.78|2002.98|2012.94|1995.14|563
1649419500000|2022-04-08 12:05:00|2013.66|1995.86|2020.53|2002.73|2020.9|2003.1|2013.65|1995.85|457
1649419800000|2022-04-08 12:10:00|2020.6|2002.8|2016.9|1999.1|2020.9|2003.1|2016.44|1998.64|304
1649420100000|2022-04-08 12:15:00|2017.05|1999.25|2011.98|1994.18|2019|2001.2|2007.54|1989.74|541
1649420400000|2022-04-08 12:20:00|2012.05|1994.25|2011.56|1993.76|2012.5|1994.7|2009.4|1991.6|344
1649420700000|2022-04-08 12:25:00|2011.57|1993.77|2012.39|1994.59|2013.28|1995.48|2010.48|1992.68|388
1649421000000|2022-04-08 12:30:00|2012.35|1994.55|2007.77|1989.97|2013.09|1995.29|2004.32|1986.52|565
1649421300000|2022-04-08 12:35:00|2007.75|1989.95|2006.1|1988.3|2008.75|1990.95|2005.42|1987.62|402
1649421600000|2022-04-08 12:40:00|2006.05|1988.25|2003.76|1985.96|2006.26|1988.46|2001.38|1983.58|527
1649421900000|2022-04-08 12:45:00|2003.45|1985.65|2000.4|1982.6|2004.92|1987.12|1996.9|1979.1|516
1649422200000|2022-04-08 12:50:00|2000.29|1982.49|2000.12|1982.32|2005.85|1988.05|1994.05|1976.25|552
1649422500000|2022-04-08 12:55:00|2000.17|1982.37|2000.51|1982.71|2007.36|1989.56|1998.25|1980.45|637
1649422800000|2022-04-08 13:00:00|2000.55|1982.75|1996.3|1978.5|2006.4|1988.6|1995.58|1977.78|786
1649423100000|2022-04-08 13:05:00|1996.18|1978.38|1995.35|1977.55|1999.3|1981.5|1994.03|1976.23|714
1649423400000|2022-04-08 13:10:00|1995.43|1977.63|1995.67|1977.87|2004.45|1986.65|1992.15|1974.35|824
1649423700000|2022-04-08 13:15:00|1995.56|1977.76|1993.02|1975.22|2001.25|1983.45|1992.27|1974.47|673
1649424000000|2022-04-08 13:20:00|1993.01|1975.21|1994.13|1976.33|1998.95|1981.15|1992.89|1975.09|635
1649424300000|2022-04-08 13:25:00|1994.1|1976.3|1991.7|1973.9|1995.45|1977.65|1989.56|1971.76|585
1649424600000|2022-04-08 13:30:00|1991.61|1973.81|1988.36|1970.56|1999.9|1982.1|1986.5|1968.7|696
1649424900000|2022-04-08 13:35:00|1988.26|1970.46|1989.78|1971.98|1995.05|1977.25|1987.27|1969.47|664
1649425200000|2022-04-08 13:40:00|1989.86|1972.06|1984.5|1966.7|1990.21|1972.41|1982.3|1964.5|709
1649425500000|2022-04-08 13:45:00|1984.46|1966.66|1991.45|1973.65|1992.88|1975.08|1983.45|1965.65|620
1649425800000|2022-04-08 13:50:00|1991.5|1973.7|1993.35|1975.55|1995.45|1977.65|1990.35|1972.55|610
1649426100000|2022-04-08 13:55:00|1993.3|1975.5|1991.3|1973.5|1994.72|1976.92|1989.4|1971.6|500
1649426400000|2022-04-08 14:00:00|1991.25|1973.45|2006.4|1988.6|2006.4|1988.6|1990.23|1972.43|654
1649426700000|2022-04-08 14:05:00|2006.65|1988.85|2006.79|1988.99|2014.35|1996.55|2003.88|1986.08|683
1649427000000|2022-04-08 14:10:00|2006.45|1988.65|2008.27|1990.47|2008.48|1990.68|1999.75|1981.95|624
1649427300000|2022-04-08 14:15:00|2008.39|1990.59|2006.76|1988.96|2010.03|1992.23|2001.05|1983.25|609
1649427600000|2022-04-08 14:20:00|2006.74|1988.94|2016.65|1998.85|2016.75|1998.95|2006.06|1988.26|720
1649427900000|2022-04-08 14:25:00|2016.55|1998.75|2030.35|2012.55|2030.35|2012.55|2014.82|1997.02|608
1649428200000|2022-04-08 14:30:00|2029.85|2012.05|2025.9|2008.1|2034.65|2016.85|2023.41|2005.61|559
1649428500000|2022-04-08 14:35:00|2025.57|2007.77|2020.63|2002.83|2026.15|2008.35|2018.9|2001.1|564
1649428800000|2022-04-08 14:40:00|2020.7|2002.9|2013.54|1995.74|2024.17|2006.37|2013.38|1995.58|560
1649429100000|2022-04-08 14:45:00|2013.62|1995.82|2013.56|1995.76|2021.01|2003.21|2013.4|1995.6|523
1649429400000|2022-04-08 14:50:00|2013.6|1995.8|2031.48|2013.68|2032.6|2014.8|2012.23|1994.43|639
1649429700000|2022-04-08 14:55:00|2031.43|2013.63|2033.5|2015.7|2037.4|2019.6|2030.4|2012.6|452
1649430000000|2022-04-08 15:00:00|2033.45|2015.65|2041.15|2023.35|2043.05|2025.25|2032.57|2014.77|508
1649430300000|2022-04-08 15:05:00|2041.28|2023.48|2042.66|2024.86|2044.4|2026.6|2037.79|2019.99|450
1649430600000|2022-04-08 15:10:00|2042.7|2024.9|2039.94|2022.14|2044.4|2026.6|2039.6|2021.8|501
1649430900000|2022-04-08 15:15:00|2040.04|2022.24|2040.53|2022.73|2042.87|2025.07|2036.28|2018.48|669
1649431200000|2022-04-08 15:20:00|2040.41|2022.61|2036.8|2019|2040.41|2022.61|2035.27|2017.47|635
1649431500000|2022-04-08 15:25:00|2036.87|2019.07|2039.53|2021.73|2039.7|2021.9|2034.93|2017.13|613
1649431800000|2022-04-08 15:30:00|2039.7|2021.9|2046.4|2028.6|2046.4|2028.6|2038.61|2020.81|487
1649432100000|2022-04-08 15:35:00|2045.9|2028.1|2033.55|2015.75|2046.25|2028.45|2032.92|2015.12|611
1649432400000|2022-04-08 15:40:00|2033.49|2015.69|2031.72|2013.92|2036.08|2018.28|2031.72|2013.92|647
1649432700000|2022-04-08 15:45:00|2032.02|2014.22|2036.97|2019.17|2039.4|2021.6|2031.34|2013.54|541
1649433000000|2022-04-08 15:50:00|2037.01|2019.21|2036.28|2018.48|2040.4|2022.6|2036.12|2018.32|601
1649433300000|2022-04-08 15:55:00|2036.39|2018.59|2039.4|2021.6|2041.15|2023.35|2035.86|2018.06|577
1649433600000|2022-04-08 16:00:00|2039.45|2021.65|2039.65|2021.85|2043.35|2025.55|2037.53|2019.73|547
1649433900000|2022-04-08 16:05:00|2039.4|2021.6|2039.58|2021.78|2044.4|2026.6|2039.4|2021.6|307
1649434200000|2022-04-08 16:10:00|2040.08|2022.28|2036.21|2018.41|2044.25|2026.45|2034.52|2016.72|494
1649434500000|2022-04-08 16:15:00|2036.2|2018.4|2040.4|2022.6|2041.4|2023.6|2034.4|2016.6|399
1649434800000|2022-04-08 16:20:00|2040.8|2023|2041.9|2024.1|2042.85|2025.05|2040.4|2022.6|181
1649435100000|2022-04-08 16:25:00|2041.85|2024.05|2040.85|2023.05|2043.9|2026.1|2040.85|2023.05|372
1649435400000|2022-04-08 16:30:00|2040.9|2023.1|2033.71|2015.91|2041.3|2023.5|2032.6|2014.8|441
1649435700000|2022-04-08 16:35:00|2033.52|2015.72|2031.42|2013.62|2034.4|2016.6|2030.43|2012.63|464
1649436000000|2022-04-08 16:40:00|2031.41|2013.61|2024.66|2006.86|2034.4|2016.6|2023.4|2005.6|377
1649436300000|2022-04-08 16:45:00|2024.65|2006.85|2018.25|2000.45|2025.85|2008.05|2018.2|2000.4|310
1649436600000|2022-04-08 16:50:00|2018.3|2000.5|2018.51|2000.71|2019.9|2002.1|2013.69|1995.89|450
1649436900000|2022-04-08 16:55:00|2018.52|2000.72|2014.98|1997.18|2019.85|2002.05|2014.62|1996.82|435
1649437200000|2022-04-08 17:00:00|2015.05|1997.25|2012.7|1994.9|2016.85|1999.05|2008.95|1991.15|498
1649437500000|2022-04-08 17:05:00|2012.72|1994.92|2003.98|1986.18|2012.75|1994.95|2003.85|1986.05|428
1649437800000|2022-04-08 17:10:00|2003.85|1986.05|1992.5|1974.7|2004.4|1986.6|1991.3|1973.5|608
1649438100000|2022-04-08 17:15:00|1992.58|1974.78|1995.38|1977.58|2000.4|1982.6|1991.35|1973.55|789
1649438400000|2022-04-08 17:20:00|1995.43|1977.63|1998.92|1981.12|2004.86|1987.06|1995.43|1977.63|537
1649438700000|2022-04-08 17:25:00|1998.77|1980.97|1996.35|1978.55|2000.65|1982.85|1996|1978.2|657
1649439000000|2022-04-08 17:30:00|1996.4|1978.6|1994.21|1976.41|2001.7|1983.9|1993.01|1975.21|633
1649439300000|2022-04-08 17:35:00|1994.2|1976.4|2003.43|1985.63|2006.62|1988.82|1994.18|1976.38|617
1649439600000|2022-04-08 17:40:00|2003.5|1985.7|1997.74|1979.94|2005.9|1988.1|1997.5|1979.7|594
1649439900000|2022-04-08 17:45:00|1997.92|1980.12|2002.15|1984.35|2003.45|1985.65|1996.75|1978.95|630
1649440200000|2022-04-08 17:50:00|2002.17|1984.37|2001.5|1983.7|2004.8|1987|1998.66|1980.86|493
1649440500000|2022-04-08 17:55:00|2001.49|1983.69|2004.4|1986.6|2005.01|1987.21|1999.35|1981.55|502
1649440800000|2022-04-08 18:00:00|2004.35|1986.55|2004.57|1986.77|2008.01|1990.21|1999.92|1982.12|672
1649441100000|2022-04-08 18:05:00|2004.53|1986.73|2000.68|1982.88|2005.19|1987.39|1997.26|1979.46|672
1649441400000|2022-04-08 18:10:00|2000.7|1982.9|1989.69|1971.89|2001.75|1983.95|1980.38|1962.58|829
1649441700000|2022-04-08 18:15:00|1989.74|1971.94|1991.83|1974.03|1996|1978.2|1984.9|1967.1|892
1649442000000|2022-04-08 18:20:00|1992.07|1974.27|1997.75|1979.95|1999.41|1981.61|1991.85|1974.05|773
1649442300000|2022-04-08 18:25:00|1997.93|1980.13|1993.95|1976.15|1997.93|1980.13|1992.4|1974.6|608
1649442600000|2022-04-08 18:30:00|1994.05|1976.25|1994.4|1976.6|1998.9|1981.1|1993.6|1975.8|592
1649442900000|2022-04-08 18:35:00|1994.68|1976.88|1988.58|1970.78|1994.99|1977.19|1985.2|1967.4|605
1649443200000|2022-04-08 18:40:00|1988.47|1970.67|1999.5|1981.7|2001.45|1983.65|1988.38|1970.58|759
1649443500000|2022-04-08 18:45:00|1999.4|1981.6|2001.41|1983.61|2005.1|1987.3|1997.44|1979.64|473
1649443800000|2022-04-08 18:50:00|2001.4|1983.6|2009.75|1991.95|2015.85|1998.05|2000.58|1982.78|652
1649444100000|2022-04-08 18:55:00|2009.67|1991.87|2005.75|1987.95|2009.86|1992.06|2001.85|1984.05|778
1649444400000|2022-04-08 19:00:00|2005.83|1988.03|2012.51|1994.71|2014.22|1996.42|2002.63|1984.83|493
1649444700000|2022-04-08 19:05:00|2012.47|1994.67|2008.9|1991.1|2012.95|1995.15|2006.92|1989.12|610
1649445000000|2022-04-08 19:10:00|2008.7|1990.9|2009.84|1992.04|2013.25|1995.45|2007.94|1990.14|605
1649445300000|2022-04-08 19:15:00|2009.59|1991.79|2007.46|1989.66|2014.05|1996.25|2007.44|1989.64|460
1649445600000|2022-04-08 19:20:00|2007.51|1989.71|2006.76|1988.96|2010.92|1993.12|2005.9|1988.1|525
1649445900000|2022-04-08 19:25:00|2006.66|1988.86|2009.62|1991.82|2010.08|1992.28|2005.65|1987.85|521
1649446200000|2022-04-08 19:30:00|2009.75|1991.95|2001.76|1983.96|2010.91|1993.11|2001.4|1983.6|610
1649446500000|2022-04-08 19:35:00|2001.73|1983.93|2000.45|1982.65|2003.4|1985.6|1999.86|1982.06|619
1649446800000|2022-04-08 19:40:00|2000.56|1982.76|2001.4|1983.6|2002.5|1984.7|1996.08|1978.28|562
1649447100000|2022-04-08 19:45:00|2001.3|1983.5|1992.28|1974.48|2003.54|1985.74|1992.05|1974.25|575
1649447400000|2022-04-08 19:50:00|1992.18|1974.38|1991.8|1974|1994.65|1976.85|1991.55|1973.75|585
1649447700000|2022-04-08 19:55:00|1991.78|1973.98|1994.45|1976.65|1995.05|1977.25|1990.34|1972.54|325
1649448000000|2022-04-08 20:00:00|1994.75|1976.95|1999.4|1981.6|2001.29|1983.49|1991.63|1973.83|479
1649448300000|2022-04-08 20:05:00|1999.45|1981.65|2001.66|1983.86|2002.5|1984.7|1999.45|1981.65|232
1649448600000|2022-04-08 20:10:00|2002.16|1984.36|2000.59|1982.79|2003.4|1985.6|2000.59|1982.79|334
1649448900000|2022-04-08 20:15:00|2000.49|1982.69|1995.35|1977.55|2001.25|1983.45|1995.1|1977.3|366
1649449200000|2022-04-08 20:20:00|1995.4|1977.6|1989.01|1971.21|1995.4|1977.6|1987.65|1969.85|517
1649449500000|2022-04-08 20:25:00|1989|1971.2|1990.48|1972.68|1992.8|1975|1986.29|1968.49|551
1649449800000|2022-04-08 20:30:00|1990.44|1972.64|1999.37|1981.57|2000.5|1982.7|1987.61|1969.81|496
1649450100000|2022-04-08 20:35:00|1999.39|1981.59|1996.78|1978.98|1999.58|1981.78|1996.43|1978.63|360
1649450400000|2022-04-08 20:40:00|1996.86|1979.06|1991.7|1973.9|2000.38|1982.58|1990.83|1973.03|362
1649450700000|2022-04-08 20:45:00|1991.56|1973.76|1996.4|1978.6|1996.41|1978.61|1991.43|1973.63|418
1649451000000|2022-04-08 20:50:00|1996.41|1978.61|1997.4|1979.6|1997.59|1979.79|1995.17|1977.37|314
1649451300000|2022-04-08 20:55:00|1997.38|1979.58|1990.9|1973.1|1997.68|1979.88|1990.9|1973.1|265
1649487600000|2022-04-09 07:00:00|1996.4|1978.6|1977.06|1959.26|1996.4|1978.6|1974.38|1956.58|202
1649487900000|2022-04-09 07:05:00|1977.16|1959.36|1976.62|1958.82|1978.09|1960.29|1976.56|1958.76|194
1649488200000|2022-04-09 07:10:00|1976.69|1958.89|1969.48|1951.68|1976.69|1958.89|1968.99|1951.19|366
1649488500000|2022-04-09 07:15:00|1969.43|1951.63|1971.98|1954.18|1972.02|1954.22|1965.26|1947.46|434
1649488800000|2022-04-09 07:20:00|1972.05|1954.25|1969.6|1951.8|1974.68|1956.88|1969.31|1951.51|510
1649489100000|2022-04-09 07:25:00|1969.59|1951.79|1965.08|1947.28|1969.59|1951.79|1964.82|1947.02|406
1649489400000|2022-04-09 07:30:00|1965.28|1947.48|1963.49|1945.69|1969.21|1951.41|1963.48|1945.68|489
1649489700000|2022-04-09 07:35:00|1963.54|1945.74|1967.65|1949.85|1967.66|1949.86|1963.54|1945.74|299
1649490000000|2022-04-09 07:40:00|1967.66|1949.86|1967.25|1949.45|1971.07|1953.27|1967.22|1949.42|235
1649490300000|2022-04-09 07:45:00|1967.38|1949.58|1974.96|1957.16|1974.96|1957.16|1967.27|1949.47|350
1649490600000|2022-04-09 07:50:00|1974.88|1957.08|1978.02|1960.22|1978.49|1960.69|1973.4|1955.6|319
1649490900000|2022-04-09 07:55:00|1978.03|1960.23|1976.37|1958.57|1978.27|1960.47|1975.05|1957.25|342
1649491200000|2022-04-09 08:00:00|1976.36|1958.56|1971.87|1954.07|1978.42|1960.62|1971.87|1954.07|369
1649491500000|2022-04-09 08:05:00|1971.91|1954.11|1972.41|1954.61|1973.52|1955.72|1970.66|1952.86|375
1649491800000|2022-04-09 08:10:00|1972.39|1954.59|1973.27|1955.47|1973.44|1955.64|1971.2|1953.4|314
1649492100000|2022-04-09 08:15:00|1973.34|1955.54|1976.35|1958.55|1976.48|1958.68|1973.27|1955.47|210
1649492400000|2022-04-09 08:20:00|1976.36|1958.56|1973.72|1955.92|1976.37|1958.57|1973.18|1955.38|312
1649492700000|2022-04-09 08:25:00|1973.83|1956.03|1970.36|1952.56|1974.73|1956.93|1968.53|1950.73|388
1649493000000|2022-04-09 08:30:00|1970.39|1952.59|1974|1956.2|1974|1956.2|1968.68|1950.88|322
1649493300000|2022-04-09 08:35:00|1973.98|1956.18|1979.35|1961.55|1979.39|1961.59|1973.95|1956.15|493
1649493600000|2022-04-09 08:40:00|1979.27|1961.47|1977.28|1959.48|1980.68|1962.88|1976.07|1958.27|390
1649493900000|2022-04-09 08:45:00|1977.27|1959.47|1972.35|1954.55|1978.37|1960.57|1970.11|1952.31|387
1649494200000|2022-04-09 08:50:00|1972.32|1954.52|1980.43|1962.63|1980.93|1963.13|1972.32|1954.52|357
1649494500000|2022-04-09 08:55:00|1980.47|1962.67|1979.64|1961.84|1981.17|1963.37|1978.47|1960.67|271
1649494800000|2022-04-09 09:00:00|1979.62|1961.82|1978.48|1960.68|1981.27|1963.47|1978.48|1960.68|260
1649495100000|2022-04-09 09:05:00|1978.47|1960.67|1979.71|1961.91|1980.79|1962.99|1978.34|1960.54|286
1649495400000|2022-04-09 09:10:00|1979.7|1961.9|1980.3|1962.5|1981.15|1963.35|1979.33|1961.53|344
1649495700000|2022-04-09 09:15:00|1980.18|1962.38|1979.02|1961.22|1980.69|1962.89|1978.62|1960.82|273
1649496000000|2022-04-09 09:20:00|1979.12|1961.32|1973.54|1955.74|1979.64|1961.84|1973.21|1955.41|218
1649496300000|2022-04-09 09:25:00|1973.62|1955.82|1974.91|1957.11|1976.31|1958.51|1972.49|1954.69|413
1649496600000|2022-04-09 09:30:00|1974.9|1957.1|1974.78|1956.98|1976.45|1958.65|1973.88|1956.08|336
1649496900000|2022-04-09 09:35:00|1974.8|1957|1975.64|1957.84|1977.59|1959.79|1974.72|1956.92|334
1649497200000|2022-04-09 09:40:00|1975.65|1957.85|1972.93|1955.13|1975.65|1957.85|1971.94|1954.14|303
1649497500000|2022-04-09 09:45:00|1972.95|1955.15|1975.11|1957.31|1976.06|1958.26|1971.64|1953.84|358
1649497800000|2022-04-09 09:50:00|1975.04|1957.24|1978.44|1960.64|1978.95|1961.15|1973.75|1955.95|357
1649498100000|2022-04-09 09:55:00|1978.46|1960.66|1974.46|1956.66|1979.18|1961.38|1974.44|1956.64|342
1649498400000|2022-04-09 10:00:00|1974.48|1956.68|1971.5|1953.7|1976.46|1958.66|1971.35|1953.55|493
1649498700000|2022-04-09 10:05:00|1971.65|1953.85|1974.03|1956.23|1974.69|1956.89|1971.25|1953.45|370
1649499000000|2022-04-09 10:10:00|1974.02|1956.22|1971.36|1953.56|1975.53|1957.73|1971.25|1953.45|392
1649499300000|2022-04-09 10:15:00|1971.35|1953.55|1973.13|1955.33|1974.53|1956.73|1970.2|1952.4|459
1649499600000|2022-04-09 10:20:00|1973.11|1955.31|1969.44|1951.64|1973.12|1955.32|1969.44|1951.64|334
1649499900000|2022-04-09 10:25:00|1969.47|1951.67|1964.39|1946.59|1969.47|1951.67|1964.37|1946.57|459
1649500200000|2022-04-09 10:30:00|1964.35|1946.55|1971.34|1953.54|1971.34|1953.54|1961.83|1944.03|578
1649500500000|2022-04-09 10:35:00|1971.46|1953.66|1971.39|1953.59|1972.63|1954.83|1969.64|1951.84|483
1649500800000|2022-04-09 10:40:00|1971.38|1953.58|1971.75|1953.95|1973.83|1956.03|1971.36|1953.56|365
1649501100000|2022-04-09 10:45:00|1971.76|1953.96|1967.71|1949.91|1971.96|1954.16|1966.51|1948.71|462
1649501400000|2022-04-09 10:50:00|1967.75|1949.95|1968.67|1950.87|1970.63|1952.83|1967.39|1949.59|351
1649501700000|2022-04-09 10:55:00|1968.72|1950.92|1974.34|1956.54|1974.39|1956.59|1968.72|1950.92|204
1649502000000|2022-04-09 11:00:00|1974.28|1956.48|1971.26|1953.46|1975.33|1957.53|1969.42|1951.62|462
1649502300000|2022-04-09 11:05:00|1971.29|1953.49|1971.51|1953.71|1972.69|1954.89|1970.5|1952.7|328
1649502600000|2022-04-09 11:10:00|1971.43|1953.63|1974.32|1956.52|1974.52|1956.72|1970.37|1952.57|356
1649502900000|2022-04-09 11:15:00|1974.28|1956.48|1976.29|1958.49|1976.69|1958.89|1974.18|1956.38|276
1649503200000|2022-04-09 11:20:00|1976.3|1958.5|1973.92|1956.12|1976.72|1958.92|1973.78|1955.98|269
1649503500000|2022-04-09 11:25:00|1973.85|1956.05|1976.14|1958.34|1976.51|1958.71|1972.45|1954.65|358
1649503800000|2022-04-09 11:30:00|1976.08|1958.28|1975.22|1957.42|1976.81|1959.01|1974.16|1956.36|306
1649504100000|2022-04-09 11:35:00|1975.34|1957.54|1974.96|1957.16|1975.34|1957.54|1974.08|1956.28|293
1649504400000|2022-04-09 11:40:00|1975.04|1957.24|1977.22|1959.42|1978.05|1960.25|1974.85|1957.05|278
1649504700000|2022-04-09 11:45:00|1977.24|1959.44|1975.24|1957.44|1978.3|1960.5|1974.78|1956.98|379
1649505000000|2022-04-09 11:50:00|1975.25|1957.45|1972.14|1954.34|1975.42|1957.62|1972.06|1954.26|275
1649505300000|2022-04-09 11:55:00|1972.12|1954.32|1973.82|1956.02|1973.85|1956.05|1971.66|1953.86|231
1649505600000|2022-04-09 12:00:00|1973.81|1956.01|1971.67|1953.87|1975.23|1957.43|1971.67|1953.87|460
1649505900000|2022-04-09 12:05:00|1971.7|1953.9|1966.09|1948.29|1971.78|1953.98|1966.09|1948.29|319
1649506200000|2022-04-09 12:10:00|1966.11|1948.31|1970.54|1952.74|1972.73|1954.93|1964.91|1947.11|452
1649506500000|2022-04-09 12:15:00|1970.53|1952.73|1968.38|1950.58|1972.02|1954.22|1966.26|1948.46|464
1649506800000|2022-04-09 12:20:00|1968.23|1950.43|1970.86|1953.06|1971.17|1953.37|1967.74|1949.94|242
1649507100000|2022-04-09 12:25:00|1970.66|1952.86|1974.05|1956.25|1974.19|1956.39|1970.65|1952.85|110
1649507400000|2022-04-09 12:30:00|1973.98|1956.18|1979.07|1961.27|1979.47|1961.67|1973.98|1956.18|374
1649507700000|2022-04-09 12:35:00|1979.04|1961.24|1979.2|1961.4|1979.35|1961.55|1975.72|1957.92|306
1649508000000|2022-04-09 12:40:00|1979.19|1961.39|1978.79|1960.99|1979.38|1961.58|1976.75|1958.95|361
1649508300000|2022-04-09 12:45:00|1978.73|1960.93|1976.57|1958.77|1978.73|1960.93|1976.57|1958.77|172
1649508600000|2022-04-09 12:50:00|1976.55|1958.75|1978.19|1960.39|1978.46|1960.66|1976.17|1958.37|257
1649508900000|2022-04-09 12:55:00|1978.2|1960.4|1984.18|1966.38|1984.26|1966.46|1977.23|1959.43|379
1649509200000|2022-04-09 13:00:00|1984.2|1966.4|1982.69|1964.89|1986.63|1968.83|1981.4|1963.6|465
1649509500000|2022-04-09 13:05:00|1982.77|1964.97|1980.67|1962.87|1983.2|1965.4|1980.54|1962.74|283
1649509800000|2022-04-09 13:10:00|1980.82|1963.02|1979.82|1962.02|1981.74|1963.94|1979.76|1961.96|360
1649510100000|2022-04-09 13:15:00|1979.76|1961.96|1980.53|1962.73|1980.65|1962.85|1976.9|1959.1|428
1649510400000|2022-04-09 13:20:00|1980.56|1962.76|1978.69|1960.89|1980.95|1963.15|1978.67|1960.87|311
1649510700000|2022-04-09 13:25:00|1978.74|1960.94|1982.1|1964.3|1982.27|1964.47|1978.65|1960.85|338
1649511000000|2022-04-09 13:30:00|1982.04|1964.24|1981.12|1963.32|1982.57|1964.77|1980.36|1962.56|251
1649511300000|2022-04-09 13:35:00|1981.3|1963.5|1980.73|1962.93|1981.66|1963.86|1979.6|1961.8|223
1649511600000|2022-04-09 13:40:00|1980.71|1962.91|1982.7|1964.9|1982.7|1964.9|1979.47|1961.67|449
1649511900000|2022-04-09 13:45:00|1982.76|1964.96|1983.17|1965.37|1983.73|1965.93|1981.84|1964.04|269
1649512200000|2022-04-09 13:50:00|1983.18|1965.38|1978.57|1960.77|1983.22|1965.42|1978.57|1960.77|276
1649512500000|2022-04-09 13:55:00|1978.59|1960.79|1977.31|1959.51|1978.59|1960.79|1976.36|1958.56|253
1649512800000|2022-04-09 14:00:00|1977.3|1959.5|1978.4|1960.6|1979.37|1961.57|1975.88|1958.08|332
1649513100000|2022-04-09 14:05:00|1978.3|1960.5|1980.61|1962.81|1981.49|1963.69|1978.22|1960.42|178
1649513400000|2022-04-09 14:10:00|1980.69|1962.89|1969.6|1951.8|1980.84|1963.04|1968.66|1950.86|577
1649513700000|2022-04-09 14:15:00|1969.79|1951.99|1975.49|1957.69|1976.62|1958.82|1967.83|1950.03|519
1649514000000|2022-04-09 14:20:00|1975.45|1957.65|1972.44|1954.64|1976.42|1958.62|1965.19|1947.39|544
1649514300000|2022-04-09 14:25:00|1972.43|1954.63|1973.36|1955.56|1976.36|1958.56|1970.88|1953.08|497
1649514600000|2022-04-09 14:30:00|1973.35|1955.55|1970.4|1952.6|1973.8|1956|1969.88|1952.08|392
1649514900000|2022-04-09 14:35:00|1970.41|1952.61|1971.52|1953.72|1971.89|1954.09|1968.68|1950.88|518
1649515200000|2022-04-09 14:40:00|1971.46|1953.66|1976.03|1958.23|1976.27|1958.47|1969.29|1951.49|380
1649515500000|2022-04-09 14:45:00|1976.11|1958.31|1975.82|1958.02|1976.77|1958.97|1972.43|1954.63|441
1649515800000|2022-04-09 14:50:00|1975.83|1958.03|1977.24|1959.44|1978.34|1960.54|1975.28|1957.48|368
1649516100000|2022-04-09 14:55:00|1977.08|1959.28|1979.34|1961.54|1979.55|1961.75|1976.38|1958.58|284
1649516400000|2022-04-09 15:00:00|1979.39|1961.59|1980.14|1962.34|1980.47|1962.67|1977.38|1959.58|480
1649516700000|2022-04-09 15:05:00|1979.99|1962.19|1979.3|1961.5|1980.64|1962.84|1976.57|1958.77|432
1649517000000|2022-04-09 15:10:00|1979.31|1961.51|1978.42|1960.62|1979.31|1961.51|1974.85|1957.05|523
1649517300000|2022-04-09 15:15:00|1978.47|1960.67|1970.63|1952.83|1978.95|1961.15|1969.86|1952.06|484
1649517600000|2022-04-09 15:20:00|1970.71|1952.91|1969.75|1951.95|1972.43|1954.63|1967.86|1950.06|584
1649517900000|2022-04-09 15:25:00|1969.74|1951.94|1968.43|1950.63|1971.97|1954.17|1962.32|1944.52|654
1649518200000|2022-04-09 15:30:00|1968.45|1950.65|1960.52|1942.72|1968.77|1950.97|1957.03|1939.23|694
1649518500000|2022-04-09 15:35:00|1960.65|1942.85|1961.35|1943.55|1962.52|1944.72|1957.45|1939.65|608
1649518800000|2022-04-09 15:40:00|1961.39|1943.59|1963.3|1945.5|1965.69|1947.89|1961.35|1943.55|505
1649519100000|2022-04-09 15:45:00|1963.39|1945.59|1959.45|1941.65|1966.6|1948.8|1958.47|1940.67|559
1649519400000|2022-04-09 15:50:00|1959.43|1941.63|1956.69|1938.89|1963.53|1945.73|1956.69|1938.89|509
1649519700000|2022-04-09 15:55:00|1956.64|1938.84|1950.58|1932.78|1958.87|1941.07|1950.1|1932.3|649
1649520000000|2022-04-09 16:00:00|1950.52|1932.72|1956.77|1938.97|1958.85|1941.05|1950.08|1932.28|764
1649520300000|2022-04-09 16:05:00|1956.63|1938.83|1957.36|1939.56|1957.67|1939.87|1955.7|1937.9|480
1649520600000|2022-04-09 16:10:00|1957.41|1939.61|1955.39|1937.59|1958.05|1940.25|1954.85|1937.05|425
1649520900000|2022-04-09 16:15:00|1955.41|1937.61|1958.65|1940.85|1958.65|1940.85|1954.16|1936.36|376
1649521200000|2022-04-09 16:20:00|1958.69|1940.89|1958.25|1940.45|1959.44|1941.64|1957.71|1939.91|416
1649521500000|2022-04-09 16:25:00|1958.27|1940.47|1961.09|1943.29|1961.09|1943.29|1957.66|1939.86|631
1649521800000|2022-04-09 16:30:00|1961.13|1943.33|1964.82|1947.02|1966.47|1948.67|1961.09|1943.29|464
1649522100000|2022-04-09 16:35:00|1965.2|1947.4|1962.39|1944.59|1966.45|1948.65|1961.6|1943.8|508
1649522400000|2022-04-09 16:40:00|1962.38|1944.58|1962.35|1944.55|1963.49|1945.69|1961.13|1943.33|370
1649522700000|2022-04-09 16:45:00|1962.41|1944.61|1964.61|1946.81|1965.31|1947.51|1962.11|1944.31|369
1649523000000|2022-04-09 16:50:00|1964.57|1946.77|1964.12|1946.32|1966.99|1949.19|1963.59|1945.79|319
1649523300000|2022-04-09 16:55:00|1964.13|1946.33|1961.57|1943.77|1964.22|1946.42|1959.81|1942.01|397
1649523600000|2022-04-09 17:00:00|1961.56|1943.76|1960.28|1942.48|1961.6|1943.8|1959.24|1941.44|310
1649523900000|2022-04-09 17:05:00|1960.23|1942.43|1961.47|1943.67|1962.11|1944.31|1959.5|1941.7|272
1649524200000|2022-04-09 17:10:00|1961.48|1943.68|1966.39|1948.59|1966.39|1948.59|1961.38|1943.58|279
1649524500000|2022-04-09 17:15:00|1966.44|1948.64|1966.21|1948.41|1966.73|1948.93|1964.2|1946.4|250
1649524800000|2022-04-09 17:20:00|1966.22|1948.42|1967.38|1949.58|1968.28|1950.48|1966.22|1948.42|236
1649525100000|2022-04-09 17:25:00|1967.43|1949.63|1966.33|1948.53|1967.94|1950.14|1965.5|1947.7|249
1649525400000|2022-04-09 17:30:00|1966.45|1948.65|1974.43|1956.63|1977.3|1959.5|1966.4|1948.6|560
1649525700000|2022-04-09 17:35:00|1974.41|1956.61|1973.82|1956.02|1974.63|1956.83|1972.69|1954.89|407
1649526000000|2022-04-09 17:40:00|1973.71|1955.91|1972.67|1954.87|1973.85|1956.05|1970.44|1952.64|467
1649526300000|2022-04-09 17:45:00|1972.83|1955.03|1970.86|1953.06|1973.19|1955.39|1970.71|1952.91|321
1649526600000|2022-04-09 17:50:00|1970.71|1952.91|1969.89|1952.09|1971.66|1953.86|1969.56|1951.76|294
1649526900000|2022-04-09 17:55:00|1969.83|1952.03|1972.34|1954.54|1972.34|1954.54|1969.7|1951.9|193
1649527200000|2022-04-09 18:00:00|1972.4|1954.6|1972.49|1954.69|1976.57|1958.77|1972.36|1954.56|308
1649527500000|2022-04-09 18:05:00|1972.45|1954.65|1968.62|1950.82|1972.5|1954.7|1968.59|1950.79|291
1649527800000|2022-04-09 18:10:00|1968.65|1950.85|1968.69|1950.89|1968.82|1951.02|1968.58|1950.78|16
1649528100000|2022-04-09 18:15:00|1967.54|1949.74|1963.63|1945.83|1967.54|1949.74|1963.5|1945.7|481
1649528400000|2022-04-09 18:20:00|1963.78|1945.98|1961.61|1943.81|1964.75|1946.95|1961|1943.2|356
1649528700000|2022-04-09 18:25:00|1961.81|1944.01|1963.21|1945.41|1963.82|1946.02|1961.63|1943.83|319
1649529000000|2022-04-09 18:30:00|1963.22|1945.42|1965.12|1947.32|1965.38|1947.58|1962.56|1944.76|248
1649529300000|2022-04-09 18:35:00|1965.14|1947.34|1965.53|1947.73|1965.58|1947.78|1964.01|1946.21|226
1649529600000|2022-04-09 18:40:00|1965.52|1947.72|1961.63|1943.83|1965.57|1947.77|1961.37|1943.57|286
1649529900000|2022-04-09 18:45:00|1961.78|1943.98|1963.36|1945.56|1963.55|1945.75|1961.5|1943.7|241
1649530200000|2022-04-09 18:50:00|1963.41|1945.61|1960.44|1942.64|1963.51|1945.71|1959.91|1942.11|248
1649530500000|2022-04-09 18:55:00|1960.45|1942.65|1961.68|1943.88|1961.78|1943.98|1960.45|1942.65|108
1649530800000|2022-04-09 19:00:00|1961.67|1943.87|1962.15|1944.35|1966.66|1948.86|1960.44|1942.64|312
1649531100000|2022-04-09 19:05:00|1962.41|1944.61|1966.23|1948.43|1966.81|1949.01|1962.17|1944.37|330
1649531400000|2022-04-09 19:10:00|1966.39|1948.59|1971.17|1953.37|1973|1955.2|1966.34|1948.54|428
1649531700000|2022-04-09 19:15:00|1971.1|1953.3|1965.73|1947.93|1971.56|1953.76|1964.47|1946.67|378
1649532000000|2022-04-09 19:20:00|1965.72|1947.92|1966.15|1948.35|1968.5|1950.7|1965.31|1947.51|395
1649532300000|2022-04-09 19:25:00|1966.16|1948.36|1962.72|1944.92|1966.64|1948.84|1962.44|1944.64|313
1649532600000|2022-04-09 19:30:00|1962.73|1944.93|1964.66|1946.86|1965.93|1948.13|1961.43|1943.63|371
1649532900000|2022-04-09 19:35:00|1964.69|1946.89|1964.11|1946.31|1964.89|1947.09|1962.73|1944.93|542
1649533200000|2022-04-09 19:40:00|1964.14|1946.34|1963.97|1946.17|1965.44|1947.64|1963.15|1945.35|421
1649533500000|2022-04-09 19:45:00|1963.96|1946.16|1968.34|1950.54|1969.19|1951.39|1963.77|1945.97|367
1649533800000|2022-04-09 19:50:00|1968.35|1950.55|1965.37|1947.57|1969.59|1951.79|1962.26|1944.46|333
1649534100000|2022-04-09 19:55:00|1965.41|1947.61|1961.79|1943.99|1965.41|1947.61|1961.34|1943.54|310
1649534400000|2022-04-09 20:00:00|1961.4|1943.6|1961.09|1943.29|1963.53|1945.73|1960.4|1942.6|384
1649534700000|2022-04-09 20:05:00|1961.06|1943.26|1962.96|1945.16|1962.99|1945.19|1960.8|1943|338
1649535000000|2022-04-09 20:10:00|1962.98|1945.18|1967.29|1949.49|1968.04|1950.24|1961.63|1943.83|369
1649535300000|2022-04-09 20:15:00|1967.3|1949.5|1970.31|1952.51|1970.43|1952.63|1967.23|1949.43|383
1649535600000|2022-04-09 20:20:00|1970.36|1952.56|1969.1|1951.3|1970.48|1952.68|1967.72|1949.92|409
1649535900000|2022-04-09 20:25:00|1969.11|1951.31|1968.64|1950.84|1969.68|1951.88|1968.22|1950.42|257
1649536200000|2022-04-09 20:30:00|1968.63|1950.83|1967.69|1949.89|1969.3|1951.5|1967.43|1949.63|212
1649536500000|2022-04-09 20:35:00|1967.76|1949.96|1966.6|1948.8|1967.96|1950.16|1966.48|1948.68|149
1649536800000|2022-04-09 20:40:00|1966.59|1948.79|1961.68|1943.88|1966.61|1948.81|1961.68|1943.88|261
1649537100000|2022-04-09 20:45:00|1961.67|1943.87|1959.98|1942.18|1961.85|1944.05|1959.73|1941.93|232
1649537400000|2022-04-09 20:50:00|1959.79|1941.99|1951.85|1934.05|1961.04|1943.24|1951.85|1934.05|377
1649537700000|2022-04-09 20:55:00|1951.91|1934.11|1951.89|1934.09|1953.26|1935.46|1950.99|1933.19|361
1649538000000|2022-04-09 21:00:00|1951.9|1934.1|1951.14|1933.34|1952.8|1935|1950.56|1932.76|383
1649538300000|2022-04-09 21:05:00|1951.15|1933.35|1954|1936.2|1954|1936.2|1951.12|1933.32|164
1649538600000|2022-04-09 21:10:00|1954.2|1936.4|1957.63|1939.83|1957.67|1939.87|1954.2|1936.4|180
1649538900000|2022-04-09 21:15:00|1957.65|1939.85|1956.32|1938.52|1958.81|1941.01|1956.32|1938.52|346
1649539200000|2022-04-09 21:20:00|1956.3|1938.5|1954.66|1936.86|1956.38|1938.58|1953.96|1936.16|194
1649539500000|2022-04-09 21:25:00|1954.65|1936.85|1957.35|1939.55|1957.46|1939.66|1954.64|1936.84|283
1649539800000|2022-04-09 21:30:00|1957.38|1939.58|1959.61|1941.81|1959.64|1941.84|1957.38|1939.58|269
1649540100000|2022-04-09 21:35:00|1959.59|1941.79|1960.2|1942.4|1960.37|1942.57|1959.59|1941.79|315
1649540400000|2022-04-09 21:40:00|1960.17|1942.37|1964.17|1946.37|1964.17|1946.37|1960.16|1942.36|188
1649540700000|2022-04-09 21:45:00|1964.18|1946.38|1964.34|1946.54|1964.38|1946.58|1962.79|1944.99|124
1649541000000|2022-04-09 21:50:00|1964.35|1946.55|1963.84|1946.04|1964.41|1946.61|1963.53|1945.73|211
1649541300000|2022-04-09 21:55:00|1963.83|1946.03|1963.33|1945.53|1963.84|1946.04|1962.2|1944.4|218
1649541600000|2022-04-09 22:00:00|1963.38|1945.58|1965.4|1947.6|1965.49|1947.69|1963.38|1945.58|199
1649541900000|2022-04-09 22:05:00|1965.42|1947.62|1963.98|1946.18|1967.35|1949.55|1963.42|1945.62|206
1649542200000|2022-04-09 22:10:00|1964.04|1946.24|1965.1|1947.3|1966.5|1948.7|1963.44|1945.64|216
1649542500000|2022-04-09 22:15:00|1965.06|1947.26|1969.28|1951.48|1969.4|1951.6|1964.54|1946.74|247
1649542800000|2022-04-09 22:20:00|1969.34|1951.54|1972.98|1955.18|1973.16|1955.36|1969.34|1951.54|256
1649543100000|2022-04-09 22:25:00|1973.1|1955.3|1971.88|1954.08|1976.21|1958.41|1971.19|1953.39|208
1649543400000|2022-04-09 22:30:00|1971.87|1954.07|1975.59|1957.79|1975.59|1957.79|1971.79|1953.99|334
1649543700000|2022-04-09 22:35:00|1975.58|1957.78|1975.55|1957.75|1976.56|1958.76|1974.32|1956.52|350
1649544000000|2022-04-09 22:40:00|1975.49|1957.69|1970.84|1953.04|1975.6|1957.8|1970.25|1952.45|321
1649544300000|2022-04-09 22:45:00|1970.85|1953.05|1969.42|1951.62|1971.81|1954.01|1969.39|1951.59|185
1649544600000|2022-04-09 22:50:00|1969.41|1951.61|1968.45|1950.65|1970.23|1952.43|1967|1949.2|294
1649544900000|2022-04-09 22:55:00|1968.46|1950.66|1970.45|1952.65|1970.56|1952.76|1967.69|1949.89|170
1649545200000|2022-04-09 23:00:00|1970.38|1952.58|1968.82|1951.02|1970.63|1952.83|1968.8|1951|205
1649545500000|2022-04-09 23:05:00|1968.83|1951.03|1967.33|1949.53|1971.34|1953.54|1967.26|1949.46|284
1649545800000|2022-04-09 23:10:00|1967.3|1949.5|1965.36|1947.56|1967.3|1949.5|1964.56|1946.76|216
1649546100000|2022-04-09 23:15:00|1965.37|1947.57|1965.49|1947.69|1965.8|1948|1965.26|1947.46|138
1649546400000|2022-04-09 23:20:00|1965.5|1947.7|1968.1|1950.3|1968.12|1950.32|1965.18|1947.38|139
1649546700000|2022-04-09 23:25:00|1968.08|1950.28|1975.26|1957.46|1975.36|1957.56|1967.41|1949.61|262
1649547000000|2022-04-09 23:30:00|1975.21|1957.41|1980.24|1962.44|1985.2|1967.4|1975.21|1957.41|491
1649547300000|2022-04-09 23:35:00|1980.37|1962.57|1990.55|1972.75|1991.21|1973.41|1978.67|1960.87|591
1649547600000|2022-04-09 23:40:00|1990.42|1972.62|1984.79|1966.99|1990.67|1972.87|1980.69|1962.89|631
1649547900000|2022-04-09 23:45:00|1985|1967.2|1982.58|1964.78|1988.18|1970.38|1980.68|1962.88|516
1649548200000|2022-04-09 23:50:00|1982.6|1964.8|1988.71|1970.91|1990.71|1972.91|1982.6|1964.8|683
1649548500000|2022-04-09 23:55:00|1988.73|1970.93|1984.46|1966.66|1989.37|1971.57|1983.75|1965.95|566
1649548800000|2022-04-10 00:00:00|1984.47|1966.67|1981.02|1963.22|1986.8|1969|1978.83|1961.03|553
1649549100000|2022-04-10 00:05:00|1981.19|1963.39|1983.71|1965.91|1985.29|1967.49|1978.12|1960.32|441
1649549400000|2022-04-10 00:10:00|1983.64|1965.84|1979.89|1962.09|1983.74|1965.94|1979.78|1961.98|472
1649549700000|2022-04-10 00:15:00|1979.9|1962.1|1977.15|1959.35|1981.44|1963.64|1975.62|1957.82|354
1649550000000|2022-04-10 00:20:00|1977.16|1959.36|1974.93|1957.13|1977.85|1960.05|1974.83|1957.03|398
1649550300000|2022-04-10 00:25:00|1974.94|1957.14|1977.41|1959.61|1977.75|1959.95|1974.73|1956.93|257
1649550600000|2022-04-10 00:30:00|1977.38|1959.58|1975.58|1957.78|1977.38|1959.58|1975.37|1957.57|278
1649550900000|2022-04-10 00:35:00|1975.47|1957.67|1973.64|1955.84|1975.62|1957.82|1972.29|1954.49|237
1649551200000|2022-04-10 00:40:00|1973.79|1955.99|1973.79|1955.99|1974.71|1956.91|1973.27|1955.47|254
1649551500000|2022-04-10 00:45:00|1973.84|1956.04|1975.62|1957.82|1979.57|1961.77|1973.63|1955.83|450
1649551800000|2022-04-10 00:50:00|1975.4|1957.6|1973.1|1955.3|1975.76|1957.96|1972.92|1955.12|222
1649552100000|2022-04-10 00:55:00|1973.12|1955.32|1971.58|1953.78|1973.17|1955.37|1968.64|1950.84|269
1649552400000|2022-04-10 01:00:00|1971.68|1953.88|1971.17|1953.37|1971.68|1953.88|1969.73|1951.93|204
1649552700000|2022-04-10 01:05:00|1971.21|1953.41|1974.78|1956.98|1975.31|1957.51|1971.12|1953.32|180
1649553000000|2022-04-10 01:10:00|1974.67|1956.87|1978.65|1960.85|1979.6|1961.8|1974.67|1956.87|347
1649553300000|2022-04-10 01:15:00|1978.53|1960.73|1978.74|1960.94|1980.16|1962.36|1978.4|1960.6|361
1649553600000|2022-04-10 01:20:00|1978.73|1960.93|1979.22|1961.42|1981.64|1963.84|1978.41|1960.61|435
1649553900000|2022-04-10 01:25:00|1979.21|1961.41|1982.74|1964.94|1982.74|1964.94|1978.59|1960.79|287
1649554200000|2022-04-10 01:30:00|1982.81|1965.01|1983.91|1966.11|1984.07|1966.27|1980.63|1962.83|282
1649554500000|2022-04-10 01:35:00|1984.07|1966.27|1981.16|1963.36|1984.62|1966.82|1981.1|1963.3|316
1649554800000|2022-04-10 01:40:00|1981.15|1963.35|1983.14|1965.34|1984.99|1967.19|1980.55|1962.75|318
1649555100000|2022-04-10 01:45:00|1983.33|1965.53|1983.43|1965.63|1983.64|1965.84|1982.33|1964.53|292
1649555400000|2022-04-10 01:50:00|1983.51|1965.71|1980.47|1962.67|1984.58|1966.78|1979.17|1961.37|346
1649555700000|2022-04-10 01:55:00|1980.49|1962.69|1983.11|1965.31|1983.43|1965.63|1979.3|1961.5|218
1649556000000|2022-04-10 02:00:00|1983.25|1965.45|1984.7|1966.9|1984.97|1967.17|1982.5|1964.7|196
1649556300000|2022-04-10 02:05:00|1984.81|1967.01|1983.9|1966.1|1985.32|1967.52|1983.89|1966.09|134
1649556600000|2022-04-10 02:10:00|1983.91|1966.11|1982.66|1964.86|1984.27|1966.47|1981.8|1964|321
1649556900000|2022-04-10 02:15:00|1982.63|1964.83|1981.93|1964.13|1982.92|1965.12|1980.88|1963.08|285
1649557200000|2022-04-10 02:20:00|1981.89|1964.09|1982.39|1964.59|1982.43|1964.63|1980.44|1962.64|269
1649557500000|2022-04-10 02:25:00|1982.38|1964.58|1984.63|1966.83|1985.03|1967.23|1982.38|1964.58|161
1649557800000|2022-04-10 02:30:00|1984.61|1966.81|1985.37|1967.57|1985.49|1967.69|1984.44|1966.64|95
1649558100000|2022-04-10 02:35:00|1985.42|1967.62|1984.9|1967.1|1985.42|1967.62|1984.13|1966.33|112
1649558400000|2022-04-10 02:40:00|1984.89|1967.09|1983.49|1965.69|1985|1967.2|1983.28|1965.48|120
1649558700000|2022-04-10 02:45:00|1983.66|1965.86|1985.53|1967.73|1985.54|1967.74|1983.61|1965.81|112
1649559000000|2022-04-10 02:50:00|1985.67|1967.87|1994.03|1976.23|1994.03|1976.23|1985.67|1967.87|373
1649559300000|2022-04-10 02:55:00|1994|1976.2|1995.22|1977.42|1995.22|1977.42|1992.83|1975.03|331
1649559600000|2022-04-10 03:00:00|1995.14|1977.34|1998.61|1980.81|1999.03|1981.23|1994.55|1976.75|273
1649559900000|2022-04-10 03:05:00|1998.65|1980.85|2001.9|1984.1|2003.79|1985.99|1998.65|1980.85|367
1649560200000|2022-04-10 03:10:00|2001.89|1984.09|2003.42|1985.62|2005.37|1987.57|2000.97|1983.17|367
1649560500000|2022-04-10 03:15:00|2003.44|1985.64|2005.15|1987.35|2005.72|1987.92|2003.13|1985.33|234
1649560800000|2022-04-10 03:20:00|2005.13|1987.33|2004.66|1986.86|2005.19|1987.39|2004.27|1986.47|280
1649561100000|2022-04-10 03:25:00|2004.7|1986.9|1999.7|1981.9|2004.84|1987.04|1999.65|1981.85|374
1649561400000|2022-04-10 03:30:00|1999.66|1981.86|1998.22|1980.42|2000.13|1982.33|1997.19|1979.39|393
1649561700000|2022-04-10 03:35:00|1998.11|1980.31|1998.6|1980.8|2001.29|1983.49|1995.64|1977.84|424
1649562000000|2022-04-10 03:40:00|1998.57|1980.77|1997.57|1979.77|1998.69|1980.89|1996.09|1978.29|356
1649562300000|2022-04-10 03:45:00|1997.58|1979.78|1994.82|1977.02|1997.59|1979.79|1994.3|1976.5|305
1649562600000|2022-04-10 03:50:00|1994.84|1977.04|1993.88|1976.08|1994.84|1977.04|1993.62|1975.82|339
1649562900000|2022-04-10 03:55:00|1993.82|1976.02|1993.03|1975.23|1995.15|1977.35|1993.03|1975.23|263
1649563200000|2022-04-10 04:00:00|1993.04|1975.24|1991.94|1974.14|1994.22|1976.42|1991.94|1974.14|385
1649563500000|2022-04-10 04:05:00|1992|1974.2|1988.12|1970.32|1992.13|1974.33|1988.03|1970.23|337
1649563800000|2022-04-10 04:10:00|1988.1|1970.3|1990.38|1972.58|1990.38|1972.58|1987.7|1969.9|351
1649564100000|2022-04-10 04:15:00|1990.39|1972.59|1991.91|1974.11|1991.93|1974.13|1990.39|1972.59|212
1649564400000|2022-04-10 04:20:00|1991.87|1974.07|1994.46|1976.66|1994.51|1976.71|1991.53|1973.73|200
1649564700000|2022-04-10 04:25:00|1994.48|1976.68|1994.86|1977.06|1995.71|1977.91|1994.36|1976.56|247
1649565000000|2022-04-10 04:30:00|1994.85|1977.05|1993.98|1976.18|1996.45|1978.65|1993.98|1976.18|232
1649565300000|2022-04-10 04:35:00|1993.97|1976.17|1994.03|1976.23|1995.78|1977.98|1993.96|1976.16|342
1649565600000|2022-04-10 04:40:00|1994.07|1976.27|1990.83|1973.03|1994.81|1977.01|1990.76|1972.96|298
1649565900000|2022-04-10 04:45:00|1990.77|1972.97|1988.31|1970.51|1990.77|1972.97|1987.93|1970.13|398
1649566200000|2022-04-10 04:50:00|1988.3|1970.5|1993.13|1975.33|1993.59|1975.79|1987.97|1970.17|285
1649566500000|2022-04-10 04:55:00|1993.15|1975.35|1992.53|1974.73|1993.43|1975.63|1990.43|1972.63|373
1649566800000|2022-04-10 05:00:00|1992.85|1975.05|1993.34|1975.54|1993.53|1975.73|1992.59|1974.79|244
1649567100000|2022-04-10 05:05:00|1993.33|1975.53|1995.44|1977.64|1995.67|1977.87|1992|1974.2|132
1649567400000|2022-04-10 05:10:00|1995.43|1977.63|1994.42|1976.62|1995.47|1977.67|1992.37|1974.57|363
1649567700000|2022-04-10 05:15:00|1994.41|1976.61|1996.92|1979.12|1996.92|1979.12|1993.76|1975.96|224
1649568000000|2022-04-10 05:20:00|1996.9|1979.1|1990.72|1972.92|1998.6|1980.8|1990.72|1972.92|440
1649568300000|2022-04-10 05:25:00|1990.94|1973.14|1987.64|1969.84|1991|1973.2|1987.2|1969.4|397
1649568600000|2022-04-10 05:30:00|1987.63|1969.83|1990.47|1972.67|1990.47|1972.67|1987.56|1969.76|426
1649568900000|2022-04-10 05:35:00|1990.58|1972.78|1992.48|1974.68|1992.51|1974.71|1989.38|1971.58|190
1649569200000|2022-04-10 05:40:00|1992.39|1974.59|1992.21|1974.41|1992.74|1974.94|1991.44|1973.64|152
1649569500000|2022-04-10 05:45:00|1992.09|1974.29|1990.44|1972.64|1992.81|1975.01|1989.49|1971.69|213
1649569800000|2022-04-10 05:50:00|1990.36|1972.56|1988.63|1970.83|1990.36|1972.56|1986.7|1968.9|236
1649570100000|2022-04-10 05:55:00|1988.65|1970.85|1987.41|1969.61|1989.29|1971.49|1986.33|1968.53|278
1649570400000|2022-04-10 06:00:00|1987.39|1969.59|1989.34|1971.54|1989.36|1971.56|1986.68|1968.88|295
1649570700000|2022-04-10 06:05:00|1989.36|1971.56|1984.85|1967.05|1989.56|1971.76|1984.76|1966.96|127
1649571000000|2022-04-10 06:10:00|1984.86|1967.06|1983.37|1965.57|1986.02|1968.22|1983.37|1965.57|175
1649571300000|2022-04-10 06:15:00|1983.32|1965.52|1984.75|1966.95|1984.75|1966.95|1982.91|1965.11|188
1649571600000|2022-04-10 06:20:00|1984.7|1966.9|1982.03|1964.23|1985.23|1967.43|1981.63|1963.83|329
1649571900000|2022-04-10 06:25:00|1982.06|1964.26|1984.01|1966.21|1985.7|1967.9|1981.44|1963.64|287
1649572200000|2022-04-10 06:30:00|1983.96|1966.16|1984.57|1966.77|1986.16|1968.36|1983.75|1965.95|210
1649572500000|2022-04-10 06:35:00|1984.65|1966.85|1992.35|1974.55|1992.47|1974.67|1984.47|1966.67|244
1649572800000|2022-04-10 06:40:00|1992.51|1974.71|1988.36|1970.56|1992.56|1974.76|1987.88|1970.08|297
1649573100000|2022-04-10 06:45:00|1988.37|1970.57|1989.66|1971.86|1990.77|1972.97|1988.37|1970.57|309
1649573400000|2022-04-10 06:50:00|1989.61|1971.81|1988.86|1971.06|1990.4|1972.6|1988.71|1970.91|221
1649573700000|2022-04-10 06:55:00|1988.67|1970.87|1989.88|1972.08|1990.5|1972.7|1987.72|1969.92|219
1649574000000|2022-04-10 07:00:00|1989.76|1971.96|1986.22|1968.42|1991.12|1973.32|1986.17|1968.37|291
1649574300000|2022-04-10 07:05:00|1986.26|1968.46|1986.05|1968.25|1987.21|1969.41|1985.98|1968.18|309
1649574600000|2022-04-10 07:10:00|1986.04|1968.24|1981.71|1963.91|1986.04|1968.24|1981.64|1963.84|327
1649574900000|2022-04-10 07:15:00|1981.68|1963.88|1983.53|1965.73|1983.75|1965.95|1981.68|1963.88|298
1649575200000|2022-04-10 07:20:00|1983.47|1965.67|1981.89|1964.09|1983.69|1965.89|1978.41|1960.61|296
1649575500000|2022-04-10 07:25:00|1981.94|1964.14|1979.65|1961.85|1982.57|1964.77|1979.62|1961.82|340
1649575800000|2022-04-10 07:30:00|1979.66|1961.86|1976.73|1958.93|1979.94|1962.14|1975.34|1957.54|440
1649576100000|2022-04-10 07:35:00|1976.71|1958.91|1978.53|1960.73|1979.42|1961.62|1976.56|1958.76|291
1649576400000|2022-04-10 07:40:00|1978.58|1960.78|1980.42|1962.62|1980.6|1962.8|1977.79|1959.99|293
1649576700000|2022-04-10 07:45:00|1980.39|1962.59|1980.52|1962.72|1981.79|1963.99|1979.48|1961.68|268
1649577000000|2022-04-10 07:50:00|1980.58|1962.78|1980.73|1962.93|1980.91|1963.11|1980.38|1962.58|237
1649577300000|2022-04-10 07:55:00|1980.75|1962.95|1977.71|1959.91|1980.75|1962.95|1977.54|1959.74|282
1649577600000|2022-04-10 08:00:00|1977.7|1959.9|1975.17|1957.37|1977.75|1959.95|1974.85|1957.05|162
1649577900000|2022-04-10 08:05:00|1975.18|1957.38|1977.02|1959.22|1977.52|1959.72|1972.59|1954.79|287
1649578200000|2022-04-10 08:10:00|1976.86|1959.06|1985.54|1967.74|1985.7|1967.9|1976.63|1958.83|508
1649578500000|2022-04-10 08:15:00|1985.52|1967.72|1983.65|1965.85|1985.52|1967.72|1983.48|1965.68|411
1649578800000|2022-04-10 08:20:00|1983.54|1965.74|1981.2|1963.4|1984.15|1966.35|1976.09|1958.29|506
1649579100000|2022-04-10 08:25:00|1981.21|1963.41|1983.86|1966.06|1984.62|1966.82|1979.07|1961.27|389
1649579400000|2022-04-10 08:30:00|1983.85|1966.05|1982.35|1964.55|1984.54|1966.74|1981.58|1963.78|431
1649579700000|2022-04-10 08:35:00|1982.39|1964.59|1979.24|1961.44|1983.16|1965.36|1977.63|1959.83|402
1649580000000|2022-04-10 08:40:00|1979.25|1961.45|1975.11|1957.31|1980.1|1962.3|1973.74|1955.94|372
1649580300000|2022-04-10 08:45:00|1975.08|1957.28|1974.73|1956.93|1975.15|1957.35|1973.26|1955.46|279
1649580600000|2022-04-10 08:50:00|1974.74|1956.94|1980.75|1962.95|1981.64|1963.84|1973.9|1956.1|285
1649580900000|2022-04-10 08:55:00|1980.7|1962.9|1981.45|1963.65|1982.69|1964.89|1979.38|1961.58|359
1649581200000|2022-04-10 09:00:00|1981.35|1963.55|1977.54|1959.74|1982.48|1964.68|1977.53|1959.73|359
1649581500000|2022-04-10 09:05:00|1977.64|1959.84|1974.79|1956.99|1977.81|1960.01|1974.37|1956.57|320
1649581800000|2022-04-10 09:10:00|1974.81|1957.01|1974.58|1956.78|1975.52|1957.72|1973.36|1955.56|369
1649582100000|2022-04-10 09:15:00|1974.6|1956.8|1976.31|1958.51|1976.35|1958.55|1973.08|1955.28|322
1649582400000|2022-04-10 09:20:00|1976.27|1958.47|1974.5|1956.7|1976.73|1958.93|1971.54|1953.74|234
1649582700000|2022-04-10 09:25:00|1974.53|1956.73|1974.65|1956.85|1975.74|1957.94|1973.55|1955.75|296
1649583000000|2022-04-10 09:30:00|1974.72|1956.92|1974.39|1956.59|1976.91|1959.11|1973.39|1955.59|274
1649583300000|2022-04-10 09:35:00|1974.41|1956.61|1972.17|1954.37|1974.7|1956.9|1971.57|1953.77|182
1649583600000|2022-04-10 09:40:00|1972.09|1954.29|1974.7|1956.9|1974.92|1957.12|1972.04|1954.24|274
1649583900000|2022-04-10 09:45:00|1974.71|1956.91|1970.02|1952.22|1974.97|1957.17|1969.7|1951.9|318
1649584200000|2022-04-10 09:50:00|1969.89|1952.09|1968.61|1950.81|1970.02|1952.22|1965.83|1948.03|294
1649584500000|2022-04-10 09:55:00|1968.65|1950.85|1966.85|1949.05|1970.49|1952.69|1966.43|1948.63|398
1649584800000|2022-04-10 10:00:00|1966.9|1949.1|1960.39|1942.59|1968.69|1950.89|1958.71|1940.91|594
1649585100000|2022-04-10 10:05:00|1960.41|1942.61|1959.36|1941.56|1961.2|1943.4|1957.86|1940.06|403
1649585400000|2022-04-10 10:10:00|1959.34|1941.54|1958.92|1941.12|1960.68|1942.88|1958.65|1940.85|311
1649585700000|2022-04-10 10:15:00|1958.89|1941.09|1960.39|1942.59|1961.06|1943.26|1958.75|1940.95|236
1649586000000|2022-04-10 10:20:00|1960.36|1942.56|1959|1941.2|1960.38|1942.58|1957.19|1939.39|251
1649586300000|2022-04-10 10:25:00|1959.02|1941.22|1956.43|1938.63|1959.04|1941.24|1955.13|1937.33|265
1649586600000|2022-04-10 10:30:00|1956.42|1938.62|1956.16|1938.36|1959.79|1941.99|1956.02|1938.22|370
1649586900000|2022-04-10 10:35:00|1956.18|1938.38|1957.49|1939.69|1959.65|1941.85|1955.48|1937.68|295
1649587200000|2022-04-10 10:40:00|1957.42|1939.62|1958.56|1940.76|1959.48|1941.68|1957.36|1939.56|404
1649587500000|2022-04-10 10:45:00|1958.6|1940.8|1959.63|1941.83|1959.64|1941.84|1958.6|1940.8|114
1649587800000|2022-04-10 10:50:00|1959.46|1941.66|1960.65|1942.85|1960.84|1943.04|1958.26|1940.46|335
1649588100000|2022-04-10 10:55:00|1960.58|1942.78|1963.14|1945.34|1963.18|1945.38|1959.96|1942.16|232
1649588400000|2022-04-10 11:00:00|1963.19|1945.39|1962.08|1944.28|1965.98|1948.18|1961.83|1944.03|330
1649588700000|2022-04-10 11:05:00|1962.07|1944.27|1958.83|1941.03|1962.6|1944.8|1958.8|1941|332
1649589000000|2022-04-10 11:10:00|1958.84|1941.04|1962.56|1944.76|1962.68|1944.88|1958.84|1941.04|185
1649589300000|2022-04-10 11:15:00|1962.5|1944.7|1965.48|1947.68|1965.52|1947.72|1962.46|1944.66|152
1649589600000|2022-04-10 11:20:00|1965.45|1947.65|1965.73|1947.93|1966.09|1948.29|1963.74|1945.94|368
1649589900000|2022-04-10 11:25:00|1965.78|1947.98|1963.19|1945.39|1965.79|1947.99|1962.46|1944.66|352
1649590200000|2022-04-10 11:30:00|1963.06|1945.26|1962.49|1944.69|1963.98|1946.18|1962.48|1944.68|297
1649590500000|2022-04-10 11:35:00|1962.5|1944.7|1958.99|1941.19|1962.67|1944.87|1958.71|1940.91|403
1649590800000|2022-04-10 11:40:00|1959.04|1941.24|1958.5|1940.7|1960.23|1942.43|1958.41|1940.61|291
1649591100000|2022-04-10 11:45:00|1958.49|1940.69|1965.49|1947.69|1967.45|1949.65|1958.38|1940.58|395
1649591400000|2022-04-10 11:50:00|1965.64|1947.84|1967.5|1949.7|1967.6|1949.8|1965.63|1947.83|296
1649591700000|2022-04-10 11:55:00|1967.49|1949.69|1965.69|1947.89|1967.68|1949.88|1965.46|1947.66|413
1649592000000|2022-04-10 12:00:00|1965.74|1947.94|1967.53|1949.73|1967.54|1949.74|1965.54|1947.74|288
1649592300000|2022-04-10 12:05:00|1967.47|1949.67|1975.98|1958.18|1976.32|1958.52|1965.57|1947.77|551
1649592600000|2022-04-10 12:10:00|1976.08|1958.28|1970.93|1953.13|1976.17|1958.37|1970.51|1952.71|519
1649592900000|2022-04-10 12:15:00|1970.92|1953.12|1967.55|1949.75|1970.92|1953.12|1965.12|1947.32|449
1649593200000|2022-04-10 12:20:00|1967.53|1949.73|1963.82|1946.02|1967.75|1949.95|1963.72|1945.92|256
1649593500000|2022-04-10 12:25:00|1963.73|1945.93|1957.25|1939.45|1964.32|1946.52|1955.35|1937.55|585
1649593800000|2022-04-10 12:30:00|1957.23|1939.43|1956.47|1938.67|1957.23|1939.43|1951.49|1933.69|519
1649594100000|2022-04-10 12:35:00|1956.36|1938.56|1956.76|1938.96|1957.58|1939.78|1955.94|1938.14|328
1649594400000|2022-04-10 12:40:00|1956.75|1938.95|1959.64|1941.84|1959.95|1942.15|1956.62|1938.82|351
1649594700000|2022-04-10 12:45:00|1959.65|1941.85|1952.41|1934.61|1959.84|1942.04|1951.27|1933.47|316
1649595000000|2022-04-10 12:50:00|1952.43|1934.63|1950.29|1932.49|1954.71|1936.91|1950.23|1932.43|449
1649595300000|2022-04-10 12:55:00|1950.36|1932.56|1949.49|1931.69|1950.95|1933.15|1945.7|1927.9|477
1649595600000|2022-04-10 13:00:00|1949.42|1931.62|1947.39|1929.59|1950.5|1932.7|1947.3|1929.5|387
1649595900000|2022-04-10 13:05:00|1947.37|1929.57|1951.8|1934|1952.39|1934.59|1947.37|1929.57|388
1649596200000|2022-04-10 13:10:00|1951.76|1933.96|1955.35|1937.55|1955.48|1937.68|1951.76|1933.96|395
1649596500000|2022-04-10 13:15:00|1955.34|1937.54|1952.98|1935.18|1956.49|1938.69|1952.26|1934.46|422
1649596800000|2022-04-10 13:20:00|1952.96|1935.16|1952.28|1934.48|1952.96|1935.16|1946.89|1929.09|493
1649597100000|2022-04-10 13:25:00|1952.35|1934.55|1952.6|1934.8|1953.36|1935.56|1950.8|1933|289
1649597400000|2022-04-10 13:30:00|1952.63|1934.83|1952.51|1934.71|1952.7|1934.9|1949.81|1932.01|257
1649597700000|2022-04-10 13:35:00|1952.52|1934.72|1947.54|1929.74|1952.53|1934.73|1947.09|1929.29|330
1649598000000|2022-04-10 13:40:00|1947.5|1929.7|1954.67|1936.87|1954.67|1936.87|1945.91|1928.11|377
1649598300000|2022-04-10 13:45:00|1954.64|1936.84|1953.87|1936.07|1955.5|1937.7|1952.79|1934.99|366
1649598600000|2022-04-10 13:50:00|1953.86|1936.06|1952.93|1935.13|1955.69|1937.89|1952.87|1935.07|289
1649598900000|2022-04-10 13:55:00|1952.9|1935.1|1953.63|1935.83|1953.63|1935.83|1951.69|1933.89|277
1649599200000|2022-04-10 14:00:00|1953.51|1935.71|1953.66|1935.86|1954.73|1936.93|1949.7|1931.9|419
1649599500000|2022-04-10 14:05:00|1953.64|1935.84|1954.76|1936.96|1955.31|1937.51|1952.69|1934.89|371
1649599800000|2022-04-10 14:10:00|1954.9|1937.1|1956.49|1938.69|1956.74|1938.94|1954.72|1936.92|243
1649600100000|2022-04-10 14:15:00|1956.46|1938.66|1955.55|1937.75|1959.62|1941.82|1954.76|1936.96|398
1649600400000|2022-04-10 14:20:00|1955.54|1937.74|1957.41|1939.61|1958.74|1940.94|1955.52|1937.72|479
1649600700000|2022-04-10 14:25:00|1957.38|1939.58|1959.62|1941.82|1959.85|1942.05|1954.93|1937.13|364
1649601000000|2022-04-10 14:30:00|1959.68|1941.88|1961.45|1943.65|1961.45|1943.65|1959.48|1941.68|306
1649601300000|2022-04-10 14:35:00|1961.46|1943.66|1962.56|1944.76|1963.14|1945.34|1959.48|1941.68|321
1649601600000|2022-04-10 14:40:00|1962.53|1944.73|1960.44|1942.64|1962.84|1945.04|1959.5|1941.7|378
1649601900000|2022-04-10 14:45:00|1960.48|1942.68|1960.03|1942.23|1960.85|1943.05|1959.75|1941.95|337
1649602200000|2022-04-10 14:50:00|1960.04|1942.24|1958.72|1940.92|1963.61|1945.81|1958.53|1940.73|369
1649602500000|2022-04-10 14:55:00|1958.64|1940.84|1958.59|1940.79|1958.99|1941.19|1956.67|1938.87|355
1649602800000|2022-04-10 15:00:00|1958.62|1940.82|1961.79|1943.99|1962.51|1944.71|1958.62|1940.82|351
1649603100000|2022-04-10 15:05:00|1961.78|1943.98|1962.29|1944.49|1962.92|1945.12|1960.55|1942.75|281
1649603400000|2022-04-10 15:10:00|1962.28|1944.48|1959.05|1941.25|1962.33|1944.53|1957.5|1939.7|337
1649603700000|2022-04-10 15:15:00|1959.06|1941.26|1957.88|1940.08|1959.33|1941.53|1957.19|1939.39|237
1649604000000|2022-04-10 15:20:00|1957.72|1939.92|1957.43|1939.63|1958.35|1940.55|1956.29|1938.49|280
1649604300000|2022-04-10 15:25:00|1957.37|1939.57|1961.92|1944.12|1963.25|1945.45|1956.78|1938.98|297
1649604600000|2022-04-10 15:30:00|1961.9|1944.1|1964.52|1946.72|1964.61|1946.81|1961.64|1943.84|340
1649604900000|2022-04-10 15:35:00|1964.49|1946.69|1964.44|1946.64|1965.61|1947.81|1963.45|1945.65|333
1649605200000|2022-04-10 15:40:00|1964.46|1946.66|1965.44|1947.64|1965.61|1947.81|1962.91|1945.11|401
1649605500000|2022-04-10 15:45:00|1965.61|1947.81|1964.72|1946.92|1966.27|1948.47|1964.31|1946.51|462
1649605800000|2022-04-10 15:50:00|1964.71|1946.91|1965.09|1947.29|1965.3|1947.5|1963.8|1946|362
1649606100000|2022-04-10 15:55:00|1965.1|1947.3|1965.14|1947.34|1965.23|1947.43|1963.42|1945.62|429
1649606400000|2022-04-10 16:00:00|1965.15|1947.35|1963.84|1946.04|1966.2|1948.4|1961.5|1943.7|469
1649606700000|2022-04-10 16:05:00|1963.88|1946.08|1960.51|1942.71|1964.74|1946.94|1960.48|1942.68|433
1649607000000|2022-04-10 16:10:00|1960.55|1942.75|1961.58|1943.78|1961.96|1944.16|1959.35|1941.55|415
1649607300000|2022-04-10 16:15:00|1961.56|1943.76|1957.85|1940.05|1961.61|1943.81|1957.54|1939.74|427
1649607600000|2022-04-10 16:20:00|1957.86|1940.06|1958.64|1940.84|1958.66|1940.86|1956.39|1938.59|300
1649607900000|2022-04-10 16:25:00|1958.65|1940.85|1959|1941.2|1959.97|1942.17|1957.13|1939.33|293
1649608200000|2022-04-10 16:30:00|1959.02|1941.22|1964.16|1946.36|1964.16|1946.36|1958.83|1941.03|305
1649608500000|2022-04-10 16:35:00|1964.12|1946.32|1964.63|1946.83|1967.4|1949.6|1963.92|1946.12|349
1649608800000|2022-04-10 16:40:00|1964.61|1946.81|1969.88|1952.08|1970.98|1953.18|1964.61|1946.81|353
1649609100000|2022-04-10 16:45:00|1969.92|1952.12|1970.76|1952.96|1971.14|1953.34|1968.01|1950.21|393
1649609400000|2022-04-10 16:50:00|1970.74|1952.94|1971.05|1953.25|1971.61|1953.81|1969.76|1951.96|345
1649609700000|2022-04-10 16:55:00|1971.04|1953.24|1984.36|1966.56|1989.25|1971.45|1970.47|1952.67|550
1649610000000|2022-04-10 17:00:00|1984.34|1966.54|1990.13|1972.33|1990.14|1972.34|1984.33|1966.53|727
1649610300000|2022-04-10 17:05:00|1990.16|1972.36|1996.55|1978.75|1997.22|1979.42|1990.08|1972.28|425
1649610600000|2022-04-10 17:10:00|1996.64|1978.84|1999.46|1981.66|2000.9|1983.1|1996.52|1978.72|503
1649610900000|2022-04-10 17:15:00|1999.44|1981.64|2001.2|1983.4|2001.27|1983.47|1996.67|1978.87|557
1649611200000|2022-04-10 17:20:00|2001.22|1983.42|2013.42|1995.62|2014.37|1996.57|2001.1|1983.3|458
1649611500000|2022-04-10 17:25:00|2013.41|1995.61|2012.21|1994.41|2014.65|1996.85|2008.53|1990.73|528
1649611800000|2022-04-10 17:30:00|2012.16|1994.36|2013.72|1995.92|2014.34|1996.54|2008.2|1990.4|491
1649612100000|2022-04-10 17:35:00|2013.8|1996|2024.81|2007.01|2024.83|2007.03|2013.71|1995.91|685
1649612400000|2022-04-10 17:40:00|2024.94|2007.14|2019.32|2001.52|2026.56|2008.76|2014.95|1997.15|619
1649612700000|2022-04-10 17:45:00|2019.33|2001.53|2010.96|1993.16|2019.55|2001.75|2008.63|1990.83|646
1649613000000|2022-04-10 17:50:00|2010.92|1993.12|2010.75|1992.95|2013.08|1995.28|2004.81|1987.01|485
1649613300000|2022-04-10 17:55:00|2010.78|1992.98|2009.27|1991.47|2015.49|1997.69|2009.27|1991.47|352
1649613600000|2022-04-10 18:00:00|2009.35|1991.55|2013.69|1995.89|2017.13|1999.33|2009.31|1991.51|586
1649613900000|2022-04-10 18:05:00|2013.84|1996.04|2021.37|2003.57|2021.37|2003.57|2013.67|1995.87|309
1649614200000|2022-04-10 18:10:00|2021.38|2003.58|2029.46|2011.66|2029.81|2012.01|2021.28|2003.48|336
1649614500000|2022-04-10 18:15:00|2029.54|2011.74|2026.67|2008.87|2032.54|2014.74|2025.52|2007.72|554
1649614800000|2022-04-10 18:20:00|2026.63|2008.83|2023.43|2005.63|2029.52|2011.72|2023.25|2005.45|461
1649615100000|2022-04-10 18:25:00|2023.29|2005.49|2026.79|2008.99|2026.79|2008.99|2022.83|2005.03|314
1649615400000|2022-04-10 18:30:00|2026.86|2009.06|2028.72|2010.92|2029.48|2011.68|2026.47|2008.67|411
1649615700000|2022-04-10 18:35:00|2028.73|2010.93|2022.78|2004.98|2030.51|2012.71|2021.82|2004.02|469
1649616000000|2022-04-10 18:40:00|2022.65|2004.85|2023.1|2005.3|2024.36|2006.56|2022.51|2004.71|314
1649616300000|2022-04-10 18:45:00|2023.11|2005.31|2018.98|2001.18|2024.32|2006.52|2018.98|2001.18|311
1649616600000|2022-04-10 18:50:00|2018.97|2001.17|2017.8|2000|2019.17|2001.37|2016.29|1998.49|372
1649616900000|2022-04-10 18:55:00|2017.81|2000.01|2016.3|1998.5|2018.77|2000.97|2016.3|1998.5|233
1649617200000|2022-04-10 19:00:00|2016.31|1998.51|2016.75|1998.95|2018.09|2000.29|2016.22|1998.42|323
1649617500000|2022-04-10 19:05:00|2016.76|1998.96|2019.87|2002.07|2020.66|2002.86|2016.41|1998.61|295
1649617800000|2022-04-10 19:10:00|2019.64|2001.84|2019.97|2002.17|2020.92|2003.12|2019.63|2001.83|132
1649618100000|2022-04-10 19:15:00|2019.81|2002.01|2020.73|2002.93|2020.73|2002.93|2019.48|2001.68|161
1649618400000|2022-04-10 19:20:00|2020.72|2002.92|2023.54|2005.74|2026.28|2008.48|2020.54|2002.74|210
1649618700000|2022-04-10 19:25:00|2023.45|2005.65|2020.87|2003.07|2025.56|2007.76|2020.11|2002.31|232
1649619000000|2022-04-10 19:30:00|2020.68|2002.88|2021.2|2003.4|2022.51|2004.71|2020.65|2002.85|193
1649619300000|2022-04-10 19:35:00|2021.21|2003.41|2020.17|2002.37|2021.71|2003.91|2019.67|2001.87|226
1649619600000|2022-04-10 19:40:00|2020.18|2002.38|2022.75|2004.95|2023.33|2005.53|2018.33|2000.53|314
1649619900000|2022-04-10 19:45:00|2022.77|2004.97|2020.72|2002.92|2023.4|2005.6|2018.89|2001.09|260
1649620200000|2022-04-10 19:50:00|2020.71|2002.91|2021.38|2003.58|2021.4|2003.6|2019.46|2001.66|262
1649620500000|2022-04-10 19:55:00|2021.45|2003.65|2020.38|2002.58|2022.44|2004.64|2020.2|2002.4|250
1649620800000|2022-04-10 20:00:00|2020.36|2002.56|2023.64|2005.84|2028.1|2010.3|2020.33|2002.53|420
1649621100000|2022-04-10 20:05:00|2023.5|2005.7|2025.13|2007.33|2030.37|2012.57|2023.37|2005.57|380
1649621400000|2022-04-10 20:10:00|2025.16|2007.36|2025.53|2007.73|2027.91|2010.11|2024.6|2006.8|362
1649621700000|2022-04-10 20:15:00|2025.58|2007.78|2021.38|2003.58|2026.4|2008.6|2019.51|2001.71|314
1649622000000|2022-04-10 20:20:00|2021.43|2003.63|2024.58|2006.78|2025.28|2007.48|2020.25|2002.45|303
1649622300000|2022-04-10 20:25:00|2024.63|2006.83|2023.69|2005.89|2024.67|2006.87|2023.11|2005.31|216
1649622600000|2022-04-10 20:30:00|2023.85|2006.05|2026.24|2008.44|2027.85|2010.05|2023.85|2006.05|318
1649622900000|2022-04-10 20:35:00|2026.23|2008.43|2025.71|2007.91|2028.28|2010.48|2025.52|2007.72|307
1649623200000|2022-04-10 20:40:00|2025.7|2007.9|2024.45|2006.65|2026.35|2008.55|2024.17|2006.37|369
1649623500000|2022-04-10 20:45:00|2024.5|2006.7|2024.61|2006.81|2025.53|2007.73|2023.81|2006.01|293
1649623800000|2022-04-10 20:50:00|2024.59|2006.79|2021.22|2003.42|2024.6|2006.8|2019.04|2001.24|503
1649624100000|2022-04-10 20:55:00|2021.34|2003.54|2017.5|1999.7|2021.57|2003.77|2016.49|1998.69|364
1649624400000|2022-04-10 21:00:00|2017.47|1999.67|2020.62|2002.82|2020.95|2003.15|2016.28|1998.48|460
1649624700000|2022-04-10 21:05:00|2020.58|2002.78|2018.99|2001.19|2022.37|2004.57|2018.54|2000.74|327
1649625000000|2022-04-10 21:10:00|2019|2001.2|2020.05|2002.25|2021.24|2003.44|2018.52|2000.72|254
1649625300000|2022-04-10 21:15:00|2020.02|2002.22|2015.84|1998.04|2020.05|2002.25|2015.77|1997.97|257
1649625600000|2022-04-10 21:20:00|2015.83|1998.03|2017.06|1999.26|2017.06|1999.26|2014.33|1996.53|156
1649625900000|2022-04-10 21:25:00|2017|1999.2|2013.24|1995.44|2017.19|1999.39|2013.22|1995.42|279
1649626200000|2022-04-10 21:30:00|2013.27|1995.47|2009.75|1991.95|2013.49|1995.69|2009.7|1991.9|221
1649626500000|2022-04-10 21:35:00|2009.8|1992|2009.92|1992.12|2010.64|1992.84|2009.8|1992|95
1649626800000|2022-04-10 21:40:00|2010.05|1992.25|2012.43|1994.63|2014.4|1996.6|2009.6|1991.8|181
1649627100000|2022-04-10 21:45:00|2012.44|1994.64|2009.61|1991.81|2012.59|1994.79|2009.56|1991.76|276
1649627400000|2022-04-10 21:50:00|2009.56|1991.76|1997.7|1979.9|2009.56|1991.76|1997.4|1979.6|373
1649627700000|2022-04-10 21:55:00|1997.6|1979.8|1992.47|1974.67|2001.25|1983.45|1991.65|1973.85|424
1649628000000|2022-04-10 22:00:00|1992.46|1974.66|1995.54|1977.74|1997.4|1979.6|1985.65|1967.85|544
1649628300000|2022-04-10 22:05:00|1995.6|1977.8|1991.72|1973.92|1996.24|1978.44|1988.94|1971.14|679
1649628600000|2022-04-10 22:10:00|1991.75|1973.95|1987.17|1969.37|1991.82|1974.02|1985.74|1967.94|592
1649628900000|2022-04-10 22:15:00|1987.27|1969.47|1979.33|1961.53|1987.98|1970.18|1974.65|1956.85|700
1649629200000|2022-04-10 22:20:00|1979.34|1961.54|1982.63|1964.83|1984.57|1966.77|1977.73|1959.93|737
1649629500000|2022-04-10 22:25:00|1982.82|1965.02|1975.65|1957.85|1984.43|1966.63|1975.4|1957.6|662
1649629800000|2022-04-10 22:30:00|1975.59|1957.79|1969.94|1952.14|1977.95|1960.15|1968|1950.2|691
1649630100000|2022-04-10 22:35:00|1969.74|1951.94|1965.34|1947.54|1972.4|1954.6|1963.6|1945.8|730
1649630400000|2022-04-10 22:40:00|1965.4|1947.6|1965.14|1947.34|1971.45|1953.65|1964.9|1947.1|505
1649630700000|2022-04-10 22:45:00|1965.32|1947.52|1955.74|1937.94|1965.32|1947.52|1955.33|1937.53|834
1649631000000|2022-04-10 22:50:00|1955.76|1937.96|1961.39|1943.59|1965.05|1947.25|1953.49|1935.69|766
1649631300000|2022-04-10 22:55:00|1961.4|1943.6|1965.34|1947.54|1966.25|1948.45|1959.8|1942|785
1649631600000|2022-04-10 23:00:00|1964.93|1947.13|1955.24|1937.44|1964.93|1947.13|1954.06|1936.26|725
1649631900000|2022-04-10 23:05:00|1955.05|1937.25|1958.53|1940.73|1959.32|1941.52|1954.58|1936.78|609
1649632200000|2022-04-10 23:10:00|1958.5|1940.7|1967.21|1949.41|1967.4|1949.6|1958.5|1940.7|709
1649632500000|2022-04-10 23:15:00|1967.05|1949.25|1971.99|1954.19|1972.84|1955.04|1967.05|1949.25|606
1649632800000|2022-04-10 23:20:00|1972.05|1954.25|1972.3|1954.5|1974.7|1956.9|1970.4|1952.6|553
1649633100000|2022-04-10 23:25:00|1972.29|1954.49|1975.09|1957.29|1975.09|1957.29|1969.73|1951.93|601
1649633400000|2022-04-10 23:30:00|1974.9|1957.1|1974.19|1956.39|1975.92|1958.12|1971.12|1953.32|428
1649633700000|2022-04-10 23:35:00|1974.16|1956.36|1963.43|1945.63|1975.27|1957.47|1959.84|1942.04|564
1649634000000|2022-04-10 23:40:00|1963.52|1945.72|1959.47|1941.67|1965.25|1947.45|1954.69|1936.89|653
1649634300000|2022-04-10 23:45:00|1958.59|1940.79|1950.21|1932.41|1958.59|1940.79|1947.66|1929.86|658
1649634600000|2022-04-10 23:50:00|1950.84|1933.04|1947.55|1929.75|1953.59|1935.79|1947.55|1929.75|639
1649634900000|2022-04-10 23:55:00|1947.64|1929.84|1931.73|1913.93|1947.75|1929.95|1925.7|1907.9|682
1649635200000|2022-04-11 00:00:00|1931.74|1913.94|1930.43|1912.63|1935.4|1917.6|1925.89|1908.09|808
1649635500000|2022-04-11 00:05:00|1930.42|1912.62|1928.33|1910.53|1934.13|1916.33|1925|1907.2|744
1649635800000|2022-04-11 00:10:00|1928.29|1910.49|1925.46|1907.66|1932.62|1914.82|1924.13|1906.33|656
1649636100000|2022-04-11 00:15:00|1925.56|1907.76|1926.65|1908.85|1932.92|1915.12|1923.58|1905.78|571
1649636400000|2022-04-11 00:20:00|1926.51|1908.71|1912.73|1894.93|1926.61|1908.81|1903.82|1886.02|745
1649636700000|2022-04-11 00:25:00|1912.72|1894.92|1931.65|1913.85|1932.35|1914.55|1912.72|1894.92|752
1649637000000|2022-04-11 00:30:00|1931.69|1913.89|1922.29|1904.49|1932.96|1915.16|1922.23|1904.43|814
1649637300000|2022-04-11 00:35:00|1922.25|1904.45|1928.88|1911.08|1929.01|1911.21|1922.09|1904.29|726
1649637600000|2022-04-11 00:40:00|1928.9|1911.1|1927.48|1909.68|1929.85|1912.05|1924.42|1906.62|685
1649637900000|2022-04-11 00:45:00|1927.61|1909.81|1921.4|1903.6|1929.08|1911.28|1920.7|1902.9|581
1649638200000|2022-04-11 00:50:00|1921.2|1903.4|1927.39|1909.59|1930.8|1913|1920.7|1902.9|574
1649638500000|2022-04-11 00:55:00|1927.4|1909.6|1929.7|1911.9|1929.75|1911.95|1925.6|1907.8|549
1649638800000|2022-04-11 01:00:00|1929.62|1911.82|1931.9|1914.1|1933.4|1915.6|1927.85|1910.05|383
1649639100000|2022-04-11 01:05:00|1931.76|1913.96|1933.15|1915.35|1933.4|1915.6|1928.11|1910.31|490
1649639400000|2022-04-11 01:10:00|1933.12|1915.32|1934.63|1916.83|1934.63|1916.83|1932.31|1914.51|357
1649639700000|2022-04-11 01:15:00|1934.48|1916.68|1935.37|1917.57|1936.24|1918.44|1932.9|1915.1|533
1649640000000|2022-04-11 01:20:00|1935.35|1917.55|1935.53|1917.73|1935.81|1918.01|1933.68|1915.88|371
1649640300000|2022-04-11 01:25:00|1935.52|1917.72|1933.66|1915.86|1937.55|1919.75|1933.65|1915.85|189
1649640600000|2022-04-11 01:30:00|1933.72|1915.92|1934.67|1916.87|1935.05|1917.25|1931.57|1913.77|528
1649640900000|2022-04-11 01:35:00|1934.51|1916.71|1932.65|1914.85|1934.55|1916.75|1931.44|1913.64|554
1649641200000|2022-04-11 01:40:00|1932.69|1914.89|1927.8|1910|1932.92|1915.12|1924.36|1906.56|510
1649641500000|2022-04-11 01:45:00|1927.78|1909.98|1920.65|1902.85|1927.82|1910.02|1920.65|1902.85|519
1649641800000|2022-04-11 01:50:00|1920.9|1903.1|1918|1900.2|1921.66|1903.86|1917.83|1900.03|478
1649642100000|2022-04-11 01:55:00|1917.91|1900.11|1918.88|1901.08|1921.44|1903.64|1917.89|1900.09|435
1649642400000|2022-04-11 02:00:00|1918.87|1901.07|1912.86|1895.06|1920.71|1902.91|1911.51|1893.71|535
1649642700000|2022-04-11 02:05:00|1912.53|1894.73|1918.84|1901.04|1920.73|1902.93|1912.37|1894.57|615
1649643000000|2022-04-11 02:10:00|1918.5|1900.7|1919.75|1901.95|1923.99|1906.19|1918.15|1900.35|267
1649643300000|2022-04-11 02:15:00|1919.8|1902|1913.21|1895.41|1922.7|1904.9|1912.78|1894.98|507
1649643600000|2022-04-11 02:20:00|1913.2|1895.4|1908.52|1890.72|1913.3|1895.5|1905.34|1887.54|640
1649643900000|2022-04-11 02:25:00|1908.49|1890.69|1907.39|1889.59|1910.4|1892.6|1907.34|1889.54|265
1649644200000|2022-04-11 02:30:00|1907.38|1889.58|1907.64|1889.84|1907.77|1889.97|1900.73|1882.93|632
1649644500000|2022-04-11 02:35:00|1907.66|1889.86|1902.77|1884.97|1909.4|1891.6|1901|1883.2|476
1649644800000|2022-04-11 02:40:00|1903.04|1885.24|1899.15|1881.35|1903.62|1885.82|1895.45|1877.65|623
1649645100000|2022-04-11 02:45:00|1899.16|1881.36|1891.85|1874.05|1899.69|1881.89|1885.15|1867.35|685
1649645400000|2022-04-11 02:50:00|1891.68|1873.88|1891.22|1873.42|1893.33|1875.53|1884.4|1866.6|678
1649645700000|2022-04-11 02:55:00|1890.82|1873.02|1891.34|1873.54|1892.39|1874.59|1885.74|1867.94|514
1649646000000|2022-04-11 03:00:00|1891.35|1873.55|1886.55|1868.75|1892.5|1874.7|1885.29|1867.49|508
1649646300000|2022-04-11 03:05:00|1886.7|1868.9|1891.77|1873.97|1892.55|1874.75|1883.7|1865.9|314
1649646600000|2022-04-11 03:10:00|1891.64|1873.84|1894.1|1876.3|1895.55|1877.75|1891.33|1873.53|509
1649646900000|2022-04-11 03:15:00|1894.23|1876.43|1897.55|1879.75|1897.82|1880.02|1893.16|1875.36|477
1649647200000|2022-04-11 03:20:00|1897.65|1879.85|1898.17|1880.37|1898.21|1880.41|1892.94|1875.14|562
1649647500000|2022-04-11 03:25:00|1898.12|1880.32|1893.18|1875.38|1898.2|1880.4|1892.44|1874.64|484
1649647800000|2022-04-11 03:30:00|1893.08|1875.28|1892.91|1875.11|1897.1|1879.3|1886.09|1868.29|598
1649648100000|2022-04-11 03:35:00|1892.95|1875.15|1898.65|1880.85|1900.57|1882.77|1892.44|1874.64|440
1649648400000|2022-04-11 03:40:00|1899.07|1881.27|1897.54|1879.74|1899.4|1881.6|1896.4|1878.6|417
1649648700000|2022-04-11 03:45:00|1897.57|1879.77|1897.28|1879.48|1899.46|1881.66|1895.61|1877.81|539
1649649000000|2022-04-11 03:50:00|1897.29|1879.49|1898.68|1880.88|1900.12|1882.32|1897.19|1879.39|445
1649649300000|2022-04-11 03:55:00|1898.67|1880.87|1898.65|1880.85|1900.65|1882.85|1896.53|1878.73|437
1649649600000|2022-04-11 04:00:00|1898.7|1880.9|1901.39|1883.59|1903.4|1885.6|1897.43|1879.63|469
1649649900000|2022-04-11 04:05:00|1901.13|1883.33|1899.13|1881.33|1901.84|1884.04|1898.86|1881.06|469
1649650200000|2022-04-11 04:10:00|1899.14|1881.34|1898.42|1880.62|1901.35|1883.55|1897.4|1879.6|468
1649650500000|2022-04-11 04:15:00|1898.44|1880.64|1900.91|1883.11|1902.58|1884.78|1898.39|1880.59|503
1649650800000|2022-04-11 04:20:00|1900.9|1883.1|1903.4|1885.6|1903.55|1885.75|1900.52|1882.72|304
1649651100000|2022-04-11 04:25:00|1903.42|1885.62|1904.4|1886.6|1904.4|1886.6|1902.51|1884.71|355
1649651400000|2022-04-11 04:30:00|1904.42|1886.62|1904.09|1886.29|1904.42|1886.62|1902.54|1884.74|204
1649651700000|2022-04-11 04:35:00|1904.08|1886.28|1905.69|1887.89|1906.4|1888.6|1903.05|1885.25|257
1649652000000|2022-04-11 04:40:00|1905.73|1887.93|1908.4|1890.6|1908.4|1890.6|1904.56|1886.76|270
1649652300000|2022-04-11 04:45:00|1908.41|1890.61|1911.41|1893.61|1912.96|1895.16|1907.02|1889.22|277
1649652600000|2022-04-11 04:50:00|1911.38|1893.58|1909.4|1891.6|1911.52|1893.72|1906.61|1888.81|221
1649652900000|2022-04-11 04:55:00|1909.22|1891.42|1909.64|1891.84|1909.7|1891.9|1907.4|1889.6|307
1649653200000|2022-04-11 05:00:00|1909.68|1891.88|1911.38|1893.58|1912.4|1894.6|1909.4|1891.6|222
1649653500000|2022-04-11 05:05:00|1911.42|1893.62|1906.53|1888.73|1911.61|1893.81|1906.27|1888.47|382
1649653800000|2022-04-11 05:10:00|1906.51|1888.71|1905.22|1887.42|1906.52|1888.72|1903.32|1885.52|269
1649654100000|2022-04-11 05:15:00|1905.31|1887.51|1908.21|1890.41|1908.4|1890.6|1904.69|1886.89|191
1649654400000|2022-04-11 05:20:00|1908.22|1890.42|1910.6|1892.8|1911.75|1893.95|1907.49|1889.69|235
1649654700000|2022-04-11 05:25:00|1910.41|1892.61|1909.72|1891.92|1912.4|1894.6|1909.4|1891.6|220
1649655000000|2022-04-11 05:30:00|1909.94|1892.14|1910.94|1893.14|1911.4|1893.6|1909.08|1891.28|227
1649655300000|2022-04-11 05:35:00|1910.56|1892.76|1911.4|1893.6|1912|1894.2|1909.45|1891.65|170
1649655600000|2022-04-11 05:40:00|1911.85|1894.05|1908.95|1891.15|1913.76|1895.96|1908.62|1890.82|166
1649655900000|2022-04-11 05:45:00|1908.4|1890.6|1908.4|1890.6|1909.4|1891.6|1906.4|1888.6|138
1649656200000|2022-04-11 05:50:00|1908.55|1890.75|1909.4|1891.6|1910.94|1893.14|1907.85|1890.05|145
1649656500000|2022-04-11 05:55:00|1909.3|1891.5|1907.4|1889.6|1909.32|1891.52|1907|1889.2|124
1649656800000|2022-04-11 06:00:00|1907.59|1889.79|1906.31|1888.51|1908|1890.2|1904.06|1886.26|208
1649657100000|2022-04-11 06:05:00|1906.27|1888.47|1906.4|1888.6|1906.8|1889|1903.25|1885.45|150
1649657400000|2022-04-11 06:10:00|1906.28|1888.48|1905.4|1887.6|1906.4|1888.6|1903.63|1885.83|159
1649657700000|2022-04-11 06:15:00|1905.63|1887.83|1903.85|1886.05|1906.15|1888.35|1903.85|1886.05|98
1649658000000|2022-04-11 06:20:00|1903.54|1885.74|1900.26|1882.46|1904.19|1886.39|1899.38|1881.58|131
1649658300000|2022-04-11 06:25:00|1900.44|1882.64|1896.62|1878.82|1900.6|1882.8|1894.06|1876.26|255
1649658600000|2022-04-11 06:30:00|1896.2|1878.4|1896.32|1878.52|1896.42|1878.62|1891.96|1874.16|271
1649658900000|2022-04-11 06:35:00|1895.79|1877.99|1893.35|1875.55|1897.8|1880|1892.93|1875.13|202
1649659200000|2022-04-11 06:40:00|1893.45|1875.65|1896.4|1878.6|1896.48|1878.68|1892.4|1874.6|142
1649659500000|2022-04-11 06:45:00|1896.49|1878.69|1902.4|1884.6|1902.62|1884.82|1896.4|1878.6|117
1649659800000|2022-04-11 06:50:00|1902.65|1884.85|1901.8|1884|1904.6|1886.8|1900.34|1882.54|217
1649660100000|2022-04-11 06:55:00|1901.4|1883.6|1898.92|1881.12|1902.69|1884.89|1895.34|1877.54|158
1649660400000|2022-04-11 07:00:00|1899.19|1881.39|1895.27|1877.47|1899.4|1881.6|1894.46|1876.66|246
1649660700000|2022-04-11 07:05:00|1895.45|1877.65|1893.49|1875.69|1896.15|1878.35|1893.32|1875.52|277
1649661000000|2022-04-11 07:10:00|1893.31|1875.51|1891.9|1874.1|1894.59|1876.79|1891.44|1873.64|309
1649661300000|2022-04-11 07:15:00|1891.3|1873.5|1892.4|1874.6|1892.7|1874.9|1888.4|1870.6|100
1649661600000|2022-04-11 07:20:00|1892.35|1874.55|1897.85|1880.05|1897.85|1880.05|1892.35|1874.55|111
1649661900000|2022-04-11 07:25:00|1897.58|1879.78|1900.44|1882.64|1901.4|1883.6|1897.34|1879.54|124
1649662200000|2022-04-11 07:30:00|1900.48|1882.68|1901.19|1883.39|1902.1|1884.3|1899.36|1881.56|157
1649662500000|2022-04-11 07:35:00|1901.4|1883.6|1898.9|1881.1|1901.46|1883.66|1897.4|1879.6|161
1649662800000|2022-04-11 07:40:00|1899.15|1881.35|1897.6|1879.8|1899.4|1881.6|1896.73|1878.93|144
1649663100000|2022-04-11 07:45:00|1897.55|1879.75|1901.4|1883.6|1902.8|1885|1897.1|1879.3|195
1649663400000|2022-04-11 07:50:00|1901.35|1883.55|1899.58|1881.78|1901.55|1883.75|1899.38|1881.58|150
1649663700000|2022-04-11 07:55:00|1899.56|1881.76|1894.57|1876.77|1899.85|1882.05|1894.5|1876.7|157
1649664000000|2022-04-11 08:00:00|1894.66|1876.86|1895.4|1877.6|1898.42|1880.62|1894.66|1876.86|222
1649664300000|2022-04-11 08:05:00|1895.58|1877.78|1891.4|1873.6|1895.85|1878.05|1890.69|1872.89|228
1649664600000|2022-04-11 08:10:00|1891.35|1873.55|1891.48|1873.68|1893.58|1875.78|1891.25|1873.45|185
1649664900000|2022-04-11 08:15:00|1891.11|1873.31|1887.44|1869.64|1892.4|1874.6|1887.41|1869.61|365
1649665200000|2022-04-11 08:20:00|1887.49|1869.69|1888.4|1870.6|1888.75|1870.95|1886.9|1869.1|184
1649665500000|2022-04-11 08:25:00|1888.5|1870.7|1874.44|1856.64|1889.4|1871.6|1873.12|1855.32|465
1649665800000|2022-04-11 08:30:00|1874.66|1856.86|1868.81|1851.01|1876.89|1859.09|1866.41|1848.61|437
1649666100000|2022-04-11 08:35:00|1868.95|1851.15|1859.4|1841.6|1868.95|1851.15|1856.44|1838.64|537
1649666400000|2022-04-11 08:40:00|1859.85|1842.05|1852.62|1834.82|1863.4|1845.6|1852.62|1834.82|412
1649666700000|2022-04-11 08:45:00|1852.64|1834.84|1863.4|1845.6|1864.36|1846.56|1852.34|1834.54|315
1649667000000|2022-04-11 08:50:00|1863.09|1845.29|1863.4|1845.6|1866.05|1848.25|1861.43|1843.63|182
1649667300000|2022-04-11 08:55:00|1863.51|1845.71|1865.48|1847.68|1868.4|1850.6|1862.35|1844.55|167
1649667600000|2022-04-11 09:00:00|1865.53|1847.73|1866.4|1848.6|1866.53|1848.73|1862.43|1844.63|196
1649667900000|2022-04-11 09:05:00|1866.33|1848.53|1856.48|1838.68|1867.4|1849.6|1856.46|1838.66|236
1649668200000|2022-04-11 09:10:00|1856.49|1838.69|1854.07|1836.27|1857.4|1839.6|1851.27|1833.47|397
1649668500000|2022-04-11 09:15:00|1854.25|1836.45|1843.75|1825.95|1855.62|1837.82|1837.09|1819.29|550
1649668800000|2022-04-11 09:20:00|1844.05|1826.25|1840.4|1822.6|1845.4|1827.6|1838.45|1820.65|574
1649669100000|2022-04-11 09:25:00|1839.65|1821.85|1836.4|1818.6|1842.4|1824.6|1835.4|1817.6|295
1649669400000|2022-04-11 09:30:00|1836.62|1818.82|1823.24|1805.44|1836.82|1819.02|1820.18|1802.38|664
1649669700000|2022-04-11 09:35:00|1823.46|1805.66|1826.14|1808.34|1834.4|1816.6|1822.86|1805.06|679
1649670000000|2022-04-11 09:40:00|1825.86|1808.06|1816.29|1798.49|1830.36|1812.56|1814.57|1796.77|565
1649670300000|2022-04-11 09:45:00|1816.28|1798.48|1810.84|1793.04|1820.48|1802.68|1800.96|1783.16|705
1649670600000|2022-04-11 09:50:00|1810.97|1793.17|1813.4|1795.6|1815.12|1797.32|1808.14|1790.34|653
1649670900000|2022-04-11 09:55:00|1813.35|1795.55|1782.43|1764.63|1820.25|1802.45|1781.4|1763.6|732
1649671200000|2022-04-11 10:00:00|1781.77|1763.97|1799.27|1781.47|1802.44|1784.64|1781.54|1763.74|1053
1649671500000|2022-04-11 10:05:00|1799.19|1781.39|1805.05|1787.25|1809.4|1791.6|1797.75|1779.95|709
1649671800000|2022-04-11 10:10:00|1805.04|1787.24|1809.38|1791.58|1818.59|1800.79|1804.03|1786.23|679
1649672100000|2022-04-11 10:15:00|1809.33|1791.53|1815.34|1797.54|1817.89|1800.09|1809.31|1791.51|591
1649672400000|2022-04-11 10:20:00|1815.38|1797.58|1812.36|1794.56|1817.4|1799.6|1810.25|1792.45|529
1649672700000|2022-04-11 10:25:00|1812.35|1794.55|1806.33|1788.53|1813.6|1795.8|1805.48|1787.68|568
1649673000000|2022-04-11 10:30:00|1806.3|1788.5|1805.06|1787.26|1811.4|1793.6|1802.63|1784.83|583
1649673300000|2022-04-11 10:35:00|1805.01|1787.21|1804.4|1786.6|1811.46|1793.66|1803.55|1785.75|498
1649673600000|2022-04-11 10:40:00|1805.02|1787.22|1809.39|1791.59|1814.4|1796.6|1802.52|1784.72|589
1649673900000|2022-04-11 10:45:00|1809.41|1791.61|1811.65|1793.85|1813.75|1795.95|1809.37|1791.57|515
1649674200000|2022-04-11 10:50:00|1811.66|1793.86|1815.25|1797.45|1816.46|1798.66|1811.5|1793.7|467
1649674500000|2022-04-11 10:55:00|1815.34|1797.54|1815.52|1797.72|1817.15|1799.35|1812.52|1794.72|445
1649674800000|2022-04-11 11:00:00|1815.97|1798.17|1812.74|1794.94|1815.97|1798.17|1808.29|1790.49|582
1649675100000|2022-04-11 11:05:00|1812.73|1794.93|1809.93|1792.13|1813.41|1795.61|1807.43|1789.63|480
1649675400000|2022-04-11 11:10:00|1810.06|1792.26|1813.67|1795.87|1814.5|1796.7|1805.61|1787.81|535
1649675700000|2022-04-11 11:15:00|1813.68|1795.88|1810|1792.2|1814.43|1796.63|1809.44|1791.64|509
1649676000000|2022-04-11 11:20:00|1809.95|1792.15|1802.12|1784.32|1811.42|1793.62|1797.32|1779.52|698
1649676300000|2022-04-11 11:25:00|1802.24|1784.44|1802.26|1784.46|1806.53|1788.73|1799.4|1781.6|725
1649676600000|2022-04-11 11:30:00|1802.21|1784.41|1799.51|1781.71|1804.4|1786.6|1798.75|1780.95|754
1649676900000|2022-04-11 11:35:00|1799.41|1781.61|1809.33|1791.53|1809.33|1791.53|1794.46|1776.66|809
1649677200000|2022-04-11 11:40:00|1809.05|1791.25|1812|1794.2|1814.41|1796.61|1806.84|1789.04|580
1649677500000|2022-04-11 11:45:00|1811.75|1793.95|1805.73|1787.93|1815.9|1798.1|1805.14|1787.34|535
1649677800000|2022-04-11 11:50:00|1805.5|1787.7|1805.32|1787.52|1807.36|1789.56|1801.78|1783.98|539
1649678100000|2022-04-11 11:55:00|1805.57|1787.77|1804.33|1786.53|1808.4|1790.6|1799.76|1781.96|649
1649678400000|2022-04-11 12:00:00|1804.34|1786.54|1807.4|1789.6|1811.56|1793.76|1798.3|1780.5|778
1649678700000|2022-04-11 12:05:00|1807.48|1789.68|1800.55|1782.75|1809.12|1791.32|1798.91|1781.11|614
1649679000000|2022-04-11 12:10:00|1800.6|1782.8|1806.4|1788.6|1806.43|1788.63|1795.25|1777.45|626
1649679300000|2022-04-11 12:15:00|1806.32|1788.52|1808.99|1791.19|1812.1|1794.3|1804.58|1786.78|527
1649679600000|2022-04-11 12:20:00|1808.82|1791.02|1808.41|1790.61|1814.4|1796.6|1807.86|1790.06|509
1649679900000|2022-04-11 12:25:00|1808.4|1790.6|1808.01|1790.21|1808.99|1791.19|1804.46|1786.66|493
1649680200000|2022-04-11 12:30:00|1807.99|1790.19|1802.32|1784.52|1809.31|1791.51|1799.38|1781.58|604
1649680500000|2022-04-11 12:35:00|1802.31|1784.51|1805.26|1787.46|1805.85|1788.05|1799.25|1781.45|501
1649680800000|2022-04-11 12:40:00|1805.27|1787.47|1807.17|1789.37|1809.25|1791.45|1805.25|1787.45|543
1649681100000|2022-04-11 12:45:00|1807.28|1789.48|1810.8|1793|1812.01|1794.21|1804.98|1787.18|550
1649681400000|2022-04-11 12:50:00|1811.05|1793.25|1809.97|1792.17|1811.4|1793.6|1806.8|1789|505
1649681700000|2022-04-11 12:55:00|1809.94|1792.14|1805.37|1787.57|1813.2|1795.4|1804.09|1786.29|540
1649682000000|2022-04-11 13:00:00|1805.29|1787.49|1804.8|1787|1807.15|1789.35|1800.8|1783|554
1649682300000|2022-04-11 13:05:00|1804.71|1786.91|1796.14|1778.34|1804.89|1787.09|1795.58|1777.78|556
1649682600000|2022-04-11 13:10:00|1796.13|1778.33|1791.03|1773.23|1799.4|1781.6|1788.65|1770.85|683
1649682900000|2022-04-11 13:15:00|1790.81|1773.01|1788.66|1770.86|1794.39|1776.59|1788.64|1770.84|463
1649683200000|2022-04-11 13:20:00|1788.4|1770.6|1787.22|1769.42|1789.45|1771.65|1775.54|1757.74|605
1649683500000|2022-04-11 13:25:00|1787.32|1769.52|1778.78|1760.98|1787.55|1769.75|1767.81|1750.01|703
1649683800000|2022-04-11 13:30:00|1778.38|1760.58|1772.4|1754.6|1784.23|1766.43|1765.43|1747.63|928
1649684100000|2022-04-11 13:35:00|1772.15|1754.35|1775.31|1757.51|1784.4|1766.6|1772.09|1754.29|710
1649684400000|2022-04-11 13:40:00|1775.35|1757.55|1784.09|1766.29|1784.12|1766.32|1775|1757.2|665
1649684700000|2022-04-11 13:45:00|1783.97|1766.17|1792.4|1774.6|1793.4|1775.6|1782.49|1764.69|510
1649685000000|2022-04-11 13:50:00|1792.29|1774.49|1793.19|1775.39|1795.4|1777.6|1789.37|1771.57|436
1649685300000|2022-04-11 13:55:00|1793.3|1775.5|1796.4|1778.6|1796.5|1778.7|1792.4|1774.6|419
1649685600000|2022-04-11 14:00:00|1796.19|1778.39|1798.2|1780.4|1802.59|1784.79|1793.98|1776.18|410
1649685900000|2022-04-11 14:05:00|1797.91|1780.11|1797.23|1779.43|1801.4|1783.6|1796.4|1778.6|378
1649686200000|2022-04-11 14:10:00|1797.16|1779.36|1789.35|1771.55|1800.76|1782.96|1787.53|1769.73|538
1649686500000|2022-04-11 14:15:00|1789.87|1772.07|1788.84|1771.04|1792.4|1774.6|1788.2|1770.4|524
1649686800000|2022-04-11 14:20:00|1788.86|1771.06|1783.99|1766.19|1790.02|1772.22|1783.53|1765.73|505
1649687100000|2022-04-11 14:25:00|1783.67|1765.87|1784.55|1766.75|1788.22|1770.42|1780.72|1762.92|614
1649687400000|2022-04-11 14:30:00|1784.54|1766.74|1789.49|1771.69|1792.36|1774.56|1782.76|1764.96|560
1649687700000|2022-04-11 14:35:00|1789.42|1771.62|1789.4|1771.6|1794.49|1776.69|1786.28|1768.48|546
1649688000000|2022-04-11 14:40:00|1789.37|1771.57|1787.83|1770.03|1793.64|1775.84|1787.46|1769.66|390
1649688300000|2022-04-11 14:45:00|1787.85|1770.05|1786.36|1768.56|1793.7|1775.9|1784.38|1766.58|540
1649688600000|2022-04-11 14:50:00|1786.34|1768.54|1788.36|1770.56|1790.77|1772.97|1783.4|1765.6|579
1649688900000|2022-04-11 14:55:00|1788.41|1770.61|1787.23|1769.43|1795.3|1777.5|1785.21|1767.41|627
1649689200000|2022-04-11 15:00:00|1787.04|1769.24|1788.4|1770.6|1791.4|1773.6|1786.4|1768.6|530
1649689500000|2022-04-11 15:05:00|1788.32|1770.52|1791.15|1773.35|1791.75|1773.95|1787.85|1770.05|369
1649689800000|2022-04-11 15:10:00|1790.9|1773.1|1798.4|1780.6|1798.4|1780.6|1790.3|1772.5|280
1649690100000|2022-04-11 15:15:00|1798.18|1780.38|1794.89|1777.09|1798.54|1780.74|1794.65|1776.85|243
1649690400000|2022-04-11 15:20:00|1794.75|1776.95|1790.7|1772.9|1794.89|1777.09|1789.43|1771.63|317
1649690700000|2022-04-11 15:25:00|1790.64|1772.84|1788.46|1770.66|1791.8|1774|1787.52|1769.72|295
1649691000000|2022-04-11 15:30:00|1788.5|1770.7|1788.47|1770.67|1791.46|1773.66|1786.58|1768.78|369
1649691300000|2022-04-11 15:35:00|1788.46|1770.66|1790.5|1772.7|1791.46|1773.66|1787.85|1770.05|320
1649691600000|2022-04-11 15:40:00|1790.63|1772.83|1791.44|1773.64|1791.78|1773.98|1789.53|1771.73|182
1649691900000|2022-04-11 15:45:00|1791.43|1773.63|1784.42|1766.62|1791.49|1773.69|1783.32|1765.52|262
1649692200000|2022-04-11 15:50:00|1784.44|1766.64|1782.35|1764.55|1784.52|1766.72|1781.06|1763.26|384
1649692500000|2022-04-11 15:55:00|1782.32|1764.52|1773.63|1755.83|1782.32|1764.52|1773.63|1755.83|539
1649692800000|2022-04-11 16:00:00|1773.42|1755.62|1780.41|1762.61|1782.35|1764.55|1772.2|1754.4|636
1649693100000|2022-04-11 16:05:00|1780.28|1762.48|1779.4|1761.6|1784.54|1766.74|1778.4|1760.6|487
1649693400000|2022-04-11 16:10:00|1779.3|1761.5|1782.19|1764.39|1784.71|1766.91|1778.33|1760.53|460
1649693700000|2022-04-11 16:15:00|1782.32|1764.52|1789.01|1771.21|1790.49|1772.69|1781.05|1763.25|372
1649694000000|2022-04-11 16:20:00|1789.04|1771.24|1782.87|1765.07|1790.41|1772.61|1780.85|1763.05|400
1649694300000|2022-04-11 16:25:00|1782.85|1765.05|1769.51|1751.71|1783.03|1765.23|1768.98|1751.18|659
1649694600000|2022-04-11 16:30:00|1769.52|1751.72|1772.62|1754.82|1777.12|1759.32|1765.8|1748|716
1649694900000|2022-04-11 16:35:00|1772.63|1754.83|1779.28|1761.48|1779.4|1761.6|1772.38|1754.58|463
1649695200000|2022-04-11 16:40:00|1779.29|1761.49|1781.3|1763.5|1781.4|1763.6|1775.68|1757.88|336
1649695500000|2022-04-11 16:45:00|1781.5|1763.7|1788.25|1770.45|1790.4|1772.6|1781.32|1763.52|506
1649695800000|2022-04-11 16:50:00|1788.17|1770.37|1790.97|1773.17|1791.12|1773.32|1786.85|1769.05|340
1649696100000|2022-04-11 16:55:00|1790.82|1773.02|1789.65|1771.85|1793.4|1775.6|1787.15|1769.35|467
1649696400000|2022-04-11 17:00:00|1789.69|1771.89|1796.49|1778.69|1797.12|1779.32|1789.69|1771.89|459
1649696700000|2022-04-11 17:05:00|1796.54|1778.74|1798.4|1780.6|1800.52|1782.72|1795.9|1778.1|261
1649697000000|2022-04-11 17:10:00|1798.43|1780.63|1796.15|1778.35|1799.09|1781.29|1792.86|1775.06|242
1649697300000|2022-04-11 17:15:00|1796.2|1778.4|1778.4|1760.6|1797.4|1779.6|1775.79|1757.99|688
1649697600000|2022-04-11 17:20:00|1778.65|1760.85|1777.55|1759.75|1780.4|1762.6|1774.4|1756.6|529
1649697900000|2022-04-11 17:25:00|1777.8|1760|1785.28|1767.48|1785.6|1767.8|1775.3|1757.5|572
1649698200000|2022-04-11 17:30:00|1785.25|1767.45|1789.4|1771.6|1789.4|1771.6|1785.25|1767.45|394
1649698500000|2022-04-11 17:35:00|1789.37|1771.57|1780.89|1763.09|1790.06|1772.26|1780.89|1763.09|421
1649698800000|2022-04-11 17:40:00|1780.83|1763.03|1777.5|1759.7|1783.08|1765.28|1776.64|1758.84|488
1649699100000|2022-04-11 17:45:00|1777.37|1759.57|1782.54|1764.74|1783.4|1765.6|1776.75|1758.95|531
1649699400000|2022-04-11 17:50:00|1782.6|1764.8|1784.82|1767.02|1786.4|1768.6|1781.59|1763.79|269
1649699700000|2022-04-11 17:55:00|1784.77|1766.97|1787.67|1769.87|1787.78|1769.98|1784.37|1766.57|322
1649700000000|2022-04-11 18:00:00|1787.62|1769.82|1783.79|1765.99|1788.29|1770.49|1782.3|1764.5|502
1649700300000|2022-04-11 18:05:00|1783.84|1766.04|1786.52|1768.72|1789.1|1771.3|1781.85|1764.05|413
1649700600000|2022-04-11 18:10:00|1786.51|1768.71|1780.17|1762.37|1788.76|1770.96|1779.73|1761.93|486
1649700900000|2022-04-11 18:15:00|1780.18|1762.38|1777.57|1759.77|1780.18|1762.38|1776.62|1758.82|491
1649701200000|2022-04-11 18:20:00|1777.52|1759.72|1780.04|1762.24|1782.09|1764.29|1777.51|1759.71|497
1649701500000|2022-04-11 18:25:00|1780.02|1762.22|1784.4|1766.6|1784.84|1767.04|1780|1762.2|436
1649701800000|2022-04-11 18:30:00|1784.39|1766.59|1785.61|1767.81|1786.14|1768.34|1780.3|1762.5|297
1649702100000|2022-04-11 18:35:00|1785.5|1767.7|1784.4|1766.6|1786.48|1768.68|1781.83|1764.03|420
1649702400000|2022-04-11 18:40:00|1784.51|1766.71|1782.53|1764.73|1785.66|1767.86|1781.09|1763.29|335
1649702700000|2022-04-11 18:45:00|1782.4|1764.6|1787.68|1769.88|1788.35|1770.55|1782.14|1764.34|451
1649703000000|2022-04-11 18:50:00|1787.67|1769.87|1789.65|1771.85|1790.15|1772.35|1787.49|1769.69|372
1649703300000|2022-04-11 18:55:00|1789.5|1771.7|1792.59|1774.79|1793.71|1775.91|1788.55|1770.75|323
1649703600000|2022-04-11 19:00:00|1792.58|1774.78|1792.73|1774.93|1796.4|1778.6|1792.32|1774.52|278
1649703900000|2022-04-11 19:05:00|1792.75|1774.95|1790.28|1772.48|1793.4|1775.6|1790.23|1772.43|440
1649704200000|2022-04-11 19:10:00|1790.39|1772.59|1785.5|1767.7|1791.34|1773.54|1784.97|1767.17|409
1649704500000|2022-04-11 19:15:00|1785.48|1767.68|1784.39|1766.59|1787.65|1769.85|1783.73|1765.93|384
1649704800000|2022-04-11 19:20:00|1784.35|1766.55|1781.97|1764.17|1785.94|1768.14|1780.75|1762.95|598
1649705100000|2022-04-11 19:25:00|1781.63|1763.83|1771.15|1753.35|1782.45|1764.65|1770.88|1753.08|707
1649705400000|2022-04-11 19:30:00|1769.93|1752.13|1770.49|1752.69|1772.72|1754.92|1765.89|1748.09|756
1649705700000|2022-04-11 19:35:00|1770.48|1752.68|1767.37|1749.57|1770.96|1753.16|1763.15|1745.35|716
1649706000000|2022-04-11 19:40:00|1767.39|1749.59|1767.52|1749.72|1772.14|1754.34|1765.53|1747.73|645
1649706300000|2022-04-11 19:45:00|1767.36|1749.56|1772.49|1754.69|1772.55|1754.75|1764.79|1746.99|595
1649706600000|2022-04-11 19:50:00|1772.4|1754.6|1769.48|1751.68|1773.15|1755.35|1768.85|1751.05|310
1649706900000|2022-04-11 19:55:00|1770.11|1752.31|1771.5|1753.7|1774.42|1756.62|1770.11|1752.31|384
1649707200000|2022-04-11 20:00:00|1771.85|1754.05|1767.31|1749.51|1776.34|1758.54|1766.35|1748.55|448
1649707500000|2022-04-11 20:05:00|1767.37|1749.57|1749.03|1731.23|1767.4|1749.6|1743.37|1725.57|860
1649707800000|2022-04-11 20:10:00|1749.21|1731.41|1745.67|1727.87|1753.4|1735.6|1745.61|1727.81|668
1649708100000|2022-04-11 20:15:00|1745.62|1727.82|1749.47|1731.67|1750.75|1732.95|1745.46|1727.66|565
1649708400000|2022-04-11 20:20:00|1749.46|1731.66|1727.65|1709.85|1750.66|1732.86|1725.95|1708.15|664
1649708700000|2022-04-11 20:25:00|1727.66|1709.86|1743.2|1725.4|1743.62|1725.82|1727.65|1709.85|823
1649709000000|2022-04-11 20:30:00|1743.31|1725.51|1749.36|1731.56|1751.35|1733.55|1739.68|1721.88|724
1649709300000|2022-04-11 20:35:00|1749.37|1731.57|1746.53|1728.73|1751.78|1733.98|1744.95|1727.15|400
1649709600000|2022-04-11 20:40:00|1746.57|1728.77|1737.75|1719.95|1748.19|1730.39|1737.36|1719.56|525
1649709900000|2022-04-11 20:45:00|1737.9|1720.1|1745.09|1727.29|1746.4|1728.6|1737.45|1719.65|470
1649710200000|2022-04-11 20:50:00|1745.14|1727.34|1740.14|1722.34|1745.4|1727.6|1736.79|1718.99|549
1649710500000|2022-04-11 20:55:00|1740.16|1722.36|1737.74|1719.94|1742.61|1724.81|1736.1|1718.3|465
1649710800000|2022-04-11 21:00:00|1737.73|1719.93|1743.62|1725.82|1744.88|1727.08|1736.85|1719.05|376
1649711100000|2022-04-11 21:05:00|1743.61|1725.81|1735.02|1717.22|1743.62|1725.82|1731.68|1713.88|578
1649711400000|2022-04-11 21:10:00|1734.97|1717.17|1737.68|1719.88|1739.4|1721.6|1732.18|1714.38|543
1649711700000|2022-04-11 21:15:00|1737.67|1719.87|1737.41|1719.61|1741.4|1723.6|1737.41|1719.61|302
1649712000000|2022-04-11 21:20:00|1737.45|1719.65|1740.5|1722.7|1741.47|1723.67|1733.39|1715.59|537
1649712300000|2022-04-11 21:25:00|1740.18|1722.38|1726.69|1708.89|1740.2|1722.4|1726.4|1708.6|501
1649712600000|2022-04-11 21:30:00|1726.19|1708.39|1719.5|1701.7|1728.7|1710.9|1719.5|1701.7|405
1649712900000|2022-04-11 21:35:00|1719.49|1701.69|1712.18|1694.38|1719.49|1701.69|1709.87|1692.07|505
1649713200000|2022-04-11 21:40:00|1712.17|1694.37|1719.6|1701.8|1719.82|1702.02|1709.29|1691.49|406
1649713500000|2022-04-11 21:45:00|1719.4|1701.6|1713|1695.2|1721.6|1703.8|1711.74|1693.94|537
1649713800000|2022-04-11 21:50:00|1712.97|1695.17|1721.85|1704.05|1722.09|1704.29|1712.78|1694.98|529
1649714100000|2022-04-11 21:55:00|1721.9|1704.1|1721.5|1703.7|1722.55|1704.75|1719.17|1701.37|435
1649714400000|2022-04-11 22:00:00|1721.49|1703.69|1725.08|1707.28|1730.3|1712.5|1719.64|1701.84|777
1649714700000|2022-04-11 22:05:00|1724.99|1707.19|1721.29|1703.49|1726.8|1709|1719.36|1701.56|741
1649715000000|2022-04-11 22:10:00|1721.31|1703.51|1726.67|1708.87|1726.71|1708.91|1712.88|1695.08|753
1649715300000|2022-04-11 22:15:00|1726.73|1708.93|1738.7|1720.9|1739.74|1721.94|1726.73|1708.93|796
1649715600000|2022-04-11 22:20:00|1738.72|1720.92|1741.52|1723.72|1743.62|1725.82|1735.65|1717.85|680
1649715900000|2022-04-11 22:25:00|1741.5|1723.7|1741.97|1724.17|1744.4|1726.6|1740.26|1722.46|604
1649716200000|2022-04-11 22:30:00|1742.1|1724.3|1748.01|1730.21|1748.09|1730.29|1740.69|1722.89|624
1649716500000|2022-04-11 22:35:00|1748.04|1730.24|1754.4|1736.6|1754.4|1736.6|1748.04|1730.24|531
1649716800000|2022-04-11 22:40:00|1754.35|1736.55|1752.02|1734.22|1754.4|1736.6|1750.19|1732.39|558
1649717100000|2022-04-11 22:45:00|1752.01|1734.21|1744.59|1726.79|1753.02|1735.22|1742.4|1724.6|781
1649717400000|2022-04-11 22:50:00|1744.53|1726.73|1744.56|1726.76|1748.09|1730.29|1742.41|1724.61|543
1649717700000|2022-04-11 22:55:00|1744.6|1726.8|1743.76|1725.96|1747.48|1729.68|1741.54|1723.74|474
1649718000000|2022-04-11 23:00:00|1743.48|1725.68|1745.4|1727.6|1749.83|1732.03|1742.15|1724.35|545
1649718300000|2022-04-11 23:05:00|1745.38|1727.58|1737.3|1719.5|1745.83|1728.03|1736.85|1719.05|584
1649718600000|2022-04-11 23:10:00|1737.33|1719.53|1744.03|1726.23|1744.05|1726.25|1737.3|1719.5|573
1649718900000|2022-04-11 23:15:00|1743.91|1726.11|1740.55|1722.75|1745.4|1727.6|1739.3|1721.5|481
1649719200000|2022-04-11 23:20:00|1740.53|1722.73|1739.57|1721.77|1741.41|1723.61|1736.2|1718.4|579
1649719500000|2022-04-11 23:25:00|1739.56|1721.76|1737.8|1720|1742.09|1724.29|1736.46|1718.66|291
1649719800000|2022-04-11 23:30:00|1737.57|1719.77|1736.92|1719.12|1742.4|1724.6|1735.82|1718.02|394
1649720100000|2022-04-11 23:35:00|1736.95|1719.15|1730.34|1712.54|1736.98|1719.18|1729.46|1711.66|497
1649720400000|2022-04-11 23:40:00|1730.35|1712.55|1726.61|1708.81|1730.37|1712.57|1724.06|1706.26|437
1649720700000|2022-04-11 23:45:00|1726.62|1708.82|1725.36|1707.56|1728.21|1710.41|1718.73|1700.93|721
1649721000000|2022-04-11 23:50:00|1725.21|1707.41|1724.61|1706.81|1725.21|1707.41|1721.46|1703.66|518
1649721300000|2022-04-11 23:55:00|1724.62|1706.82|1729.32|1711.52|1729.4|1711.6|1723.36|1705.56|444
1649721600000|2022-04-12 00:00:00|1729.33|1711.53|1743.6|1725.8|1743.6|1725.8|1729.32|1711.52|409
1649721900000|2022-04-12 00:05:00|1743.78|1725.98|1740.43|1722.63|1746.4|1728.6|1740.15|1722.35|470
1649722200000|2022-04-12 00:10:00|1740|1722.2|1749.7|1731.9|1751.33|1733.53|1739.33|1721.53|568
1649722500000|2022-04-12 00:15:00|1749.48|1731.68|1747.69|1729.89|1754.55|1736.75|1746.2|1728.4|716
1649722800000|2022-04-12 00:20:00|1747.55|1729.75|1753.4|1735.6|1753.58|1735.78|1746.65|1728.85|439
1649723100000|2022-04-12 00:25:00|1753.35|1735.55|1751.65|1733.85|1757.4|1739.6|1751.03|1733.23|301
1649723400000|2022-04-12 00:30:00|1751.76|1733.96|1749.61|1731.81|1757.4|1739.6|1749.43|1731.63|514
1649723700000|2022-04-12 00:35:00|1749.59|1731.79|1754.68|1736.88|1755.4|1737.6|1747.4|1729.6|313
1649724000000|2022-04-12 00:40:00|1754.66|1736.86|1756.43|1738.63|1758.85|1741.05|1754.54|1736.74|442
1649724300000|2022-04-12 00:45:00|1756.45|1738.65|1755.45|1737.65|1758.54|1740.74|1753.25|1735.45|571
1649724600000|2022-04-12 00:50:00|1755.46|1737.66|1751.4|1733.6|1757.4|1739.6|1749.94|1732.14|564
1649724900000|2022-04-12 00:55:00|1751.41|1733.61|1742.45|1724.65|1752.4|1734.6|1742.31|1724.51|526
1649725200000|2022-04-12 01:00:00|1742.48|1724.68|1740.96|1723.16|1745.45|1727.65|1737.91|1720.11|540
1649725500000|2022-04-12 01:05:00|1741.27|1723.47|1746.06|1728.26|1746.4|1728.6|1740.53|1722.73|422
1649725800000|2022-04-12 01:10:00|1746.09|1728.29|1753.79|1735.99|1755.4|1737.6|1746.09|1728.29|372
1649726100000|2022-04-12 01:15:00|1754.15|1736.35|1757.25|1739.45|1757.49|1739.69|1753.4|1735.6|239
1649726400000|2022-04-12 01:20:00|1757.2|1739.4|1755.6|1737.8|1757.4|1739.6|1753.49|1735.69|193
1649726700000|2022-04-12 01:25:00|1755.79|1737.99|1758.4|1740.6|1759.4|1741.6|1750.53|1732.73|368
1649727000000|2022-04-12 01:30:00|1758.53|1740.73|1757.6|1739.8|1759.62|1741.82|1754.9|1737.1|322
1649727300000|2022-04-12 01:35:00|1757.5|1739.7|1756.33|1738.53|1758.75|1740.95|1755.96|1738.16|314
1649727600000|2022-04-12 01:40:00|1756.34|1738.54|1752.43|1734.63|1756.5|1738.7|1748.55|1730.75|459
1649727900000|2022-04-12 01:45:00|1752.42|1734.62|1750.14|1732.34|1754.63|1736.83|1748.41|1730.61|593
1649728200000|2022-04-12 01:50:00|1749.62|1731.82|1749.49|1731.69|1751.4|1733.6|1747.52|1729.72|400
1649728500000|2022-04-12 01:55:00|1749.25|1731.45|1750.69|1732.89|1752.35|1734.55|1748.48|1730.68|392
1649728800000|2022-04-12 02:00:00|1750.84|1733.04|1753.61|1735.81|1753.63|1735.83|1750.42|1732.62|364
1649729100000|2022-04-12 02:05:00|1753.53|1735.73|1753.36|1735.56|1754.4|1736.6|1750.45|1732.65|315
1649729400000|2022-04-12 02:10:00|1753.37|1735.57|1754.4|1736.6|1754.99|1737.19|1751.41|1733.61|356
1649729700000|2022-04-12 02:15:00|1754.35|1736.55|1743.46|1725.66|1755.55|1737.75|1743.46|1725.66|593
1649730000000|2022-04-12 02:20:00|1743.57|1725.77|1742.64|1724.84|1745.25|1727.45|1741.84|1724.04|535
1649730300000|2022-04-12 02:25:00|1742.65|1724.85|1738.37|1720.57|1744.46|1726.66|1737.4|1719.6|418
1649730600000|2022-04-12 02:30:00|1738.33|1720.53|1731.34|1713.54|1739.7|1721.9|1730.78|1712.98|493
1649730900000|2022-04-12 02:35:00|1731.37|1713.57|1736.4|1718.6|1738.53|1720.73|1731.36|1713.56|568
1649731200000|2022-04-12 02:40:00|1736.39|1718.59|1738.66|1720.86|1743.47|1725.67|1736.39|1718.59|459
1649731500000|2022-04-12 02:45:00|1738.71|1720.91|1743.72|1725.92|1745.4|1727.6|1738.54|1720.74|390
1649731800000|2022-04-12 02:50:00|1743.55|1725.75|1746.63|1728.83|1747.33|1729.53|1739.97|1722.17|339
1649732100000|2022-04-12 02:55:00|1746.62|1728.82|1735.7|1717.9|1746.63|1728.83|1734.59|1716.79|453
1649732400000|2022-04-12 03:00:00|1735.85|1718.05|1737.6|1719.8|1738.52|1720.72|1733.64|1715.84|405
1649732700000|2022-04-12 03:05:00|1737.55|1719.75|1739.25|1721.45|1739.37|1721.57|1734.51|1716.71|317
1649733000000|2022-04-12 03:10:00|1739.24|1721.44|1737.33|1719.53|1740.47|1722.67|1737.31|1719.51|394
1649733300000|2022-04-12 03:15:00|1737.34|1719.54|1728.88|1711.08|1737.57|1719.77|1728|1710.2|472
1649733600000|2022-04-12 03:20:00|1728.87|1711.07|1729.64|1711.84|1733.49|1715.69|1728.86|1711.06|445
1649733900000|2022-04-12 03:25:00|1729.7|1711.9|1728.58|1710.78|1730.61|1712.81|1728.09|1710.29|381
1649734200000|2022-04-12 03:30:00|1728.57|1710.77|1726.88|1709.08|1729.37|1711.57|1726.63|1708.83|327
1649734500000|2022-04-12 03:35:00|1726.84|1709.04|1731.4|1713.6|1731.4|1713.6|1726.76|1708.96|216
1649734800000|2022-04-12 03:40:00|1731.13|1713.33|1735.52|1717.72|1738.07|1720.27|1730.97|1713.17|263
1649735100000|2022-04-12 03:45:00|1735.59|1717.79|1737.63|1719.83|1738.74|1720.94|1735.37|1717.57|423
1649735400000|2022-04-12 03:50:00|1737.59|1719.79|1737.46|1719.66|1738.39|1720.59|1735.47|1717.67|370
1649735700000|2022-04-12 03:55:00|1737.51|1719.71|1739.33|1721.53|1739.33|1721.53|1736.41|1718.61|304
1649736000000|2022-04-12 04:00:00|1739.32|1721.52|1742.32|1724.52|1742.4|1724.6|1739.32|1721.52|260
1649736300000|2022-04-12 04:05:00|1742.31|1724.51|1740.51|1722.71|1742.4|1724.6|1739.7|1721.9|298
1649736600000|2022-04-12 04:10:00|1740.52|1722.72|1737.75|1719.95|1740.52|1722.72|1736.5|1718.7|361
1649736900000|2022-04-12 04:15:00|1737.76|1719.96|1745.4|1727.6|1745.4|1727.6|1736.93|1719.13|210
1649737200000|2022-04-12 04:20:00|1745.15|1727.35|1749.41|1731.61|1749.41|1731.61|1744.4|1726.6|181
1649737500000|2022-04-12 04:25:00|1749.38|1731.58|1750.13|1732.33|1752.4|1734.6|1747.76|1729.96|365
1649737800000|2022-04-12 04:30:00|1751.15|1733.35|1750.05|1732.25|1751.5|1733.7|1748.04|1730.24|447
1649738100000|2022-04-12 04:35:00|1750.03|1732.23|1749.51|1731.71|1750.71|1732.91|1748.7|1730.9|410
1649738400000|2022-04-12 04:40:00|1749.49|1731.69|1752.32|1734.52|1754.52|1736.72|1749.49|1731.69|458
1649738700000|2022-04-12 04:45:00|1752.34|1734.54|1751.3|1733.5|1752.66|1734.86|1750.83|1733.03|292
1649739000000|2022-04-12 04:50:00|1751.33|1733.53|1755.51|1737.71|1755.51|1737.71|1749.73|1731.93|464
1649739300000|2022-04-12 04:55:00|1755.4|1737.6|1764.29|1746.49|1764.4|1746.6|1755.4|1737.6|234
1649739600000|2022-04-12 05:00:00|1764.34|1746.54|1764.4|1746.6|1765.5|1747.7|1761.62|1743.82|316
1649739900000|2022-04-12 05:05:00|1764.39|1746.59|1766.88|1749.08|1768.25|1750.45|1762.31|1744.51|363
1649740200000|2022-04-12 05:10:00|1766.4|1748.6|1767.52|1749.72|1767.62|1749.82|1765.49|1747.69|411
1649740500000|2022-04-12 05:15:00|1767.53|1749.73|1769.82|1752.02|1770.38|1752.58|1767.43|1749.63|357
1649740800000|2022-04-12 05:20:00|1769.87|1752.07|1777.9|1760.1|1778.4|1760.6|1769.03|1751.23|391
1649741100000|2022-04-12 05:25:00|1777.59|1759.79|1775.38|1757.58|1778.05|1760.25|1774.65|1756.85|391
1649741400000|2022-04-12 05:30:00|1775.36|1757.56|1773.76|1755.96|1776.18|1758.38|1771.59|1753.79|558
1649741700000|2022-04-12 05:35:00|1773.74|1755.94|1770.97|1753.17|1773.83|1756.03|1769.8|1752|373
1649742000000|2022-04-12 05:40:00|1770.98|1753.18|1778.79|1760.99|1782.53|1764.73|1770.83|1753.03|394
1649742300000|2022-04-12 05:45:00|1778.89|1761.09|1782.4|1764.6|1783.4|1765.6|1778.64|1760.84|460
1649742600000|2022-04-12 05:50:00|1782.77|1764.97|1784.16|1766.36|1785.43|1767.63|1782.38|1764.58|475
1649742900000|2022-04-12 05:55:00|1784|1766.2|1785.09|1767.29|1785.97|1768.17|1782.55|1764.75|485
1649743200000|2022-04-12 06:00:00|1785.1|1767.3|1782.77|1764.97|1787.4|1769.6|1778.98|1761.18|533
1649743500000|2022-04-12 06:05:00|1782.76|1764.96|1784.62|1766.82|1785.19|1767.39|1780.16|1762.36|483
1649743800000|2022-04-12 06:10:00|1784.57|1766.77|1789.48|1771.68|1790.03|1772.23|1783.95|1766.15|251
1649744100000|2022-04-12 06:15:00|1789.74|1771.94|1788.9|1771.1|1790.41|1772.61|1787.1|1769.3|442
1649744400000|2022-04-12 06:20:00|1788.85|1771.05|1785.5|1767.7|1789.14|1771.34|1785.45|1767.65|382
1649744700000|2022-04-12 06:25:00|1785.64|1767.84|1777.59|1759.79|1785.64|1767.84|1776.63|1758.83|477
1649745000000|2022-04-12 06:30:00|1777.52|1759.72|1777.43|1759.63|1781.78|1763.98|1771.95|1754.15|470
1649745300000|2022-04-12 06:35:00|1777.42|1759.62|1780.6|1762.8|1781.5|1763.7|1777.42|1759.62|459
1649745600000|2022-04-12 06:40:00|1780.58|1762.78|1773.73|1755.93|1780.62|1762.82|1772.87|1755.07|483
1649745900000|2022-04-12 06:45:00|1773.71|1755.91|1773.75|1755.95|1775.79|1757.99|1772.55|1754.75|379
1649746200000|2022-04-12 06:50:00|1773.7|1755.9|1772.71|1754.91|1773.93|1756.13|1769.87|1752.07|322
1649746500000|2022-04-12 06:55:00|1772.66|1754.86|1774.44|1756.64|1774.56|1756.76|1770.9|1753.1|452
1649746800000|2022-04-12 07:00:00|1774.42|1756.62|1771.09|1753.29|1774.7|1756.9|1770.61|1752.81|531
1649747100000|2022-04-12 07:05:00|1771.19|1753.39|1771.9|1754.1|1772.46|1754.66|1769.61|1751.81|260
1649747400000|2022-04-12 07:10:00|1771.45|1753.65|1775.65|1757.85|1776.4|1758.6|1771.2|1753.4|425
1649747700000|2022-04-12 07:15:00|1775.7|1757.9|1777.76|1759.96|1778.4|1760.6|1774.06|1756.26|451
1649748000000|2022-04-12 07:20:00|1777.77|1759.97|1780.4|1762.6|1780.45|1762.65|1777.77|1759.97|328
1649748300000|2022-04-12 07:25:00|1780.18|1762.38|1782.01|1764.21|1783.81|1766.01|1779.5|1761.7|405
1649748600000|2022-04-12 07:30:00|1781.62|1763.82|1779.33|1761.53|1782.47|1764.67|1777.86|1760.06|430
1649748900000|2022-04-12 07:35:00|1779.38|1761.58|1778.69|1760.89|1780.55|1762.75|1777.55|1759.75|268
1649749200000|2022-04-12 07:40:00|1778.67|1760.87|1779.1|1761.3|1780.5|1762.7|1778.4|1760.6|353
1649749500000|2022-04-12 07:45:00|1779.08|1761.28|1781.11|1763.31|1782.4|1764.6|1778.9|1761.1|395
1649749800000|2022-04-12 07:50:00|1781.07|1763.27|1780.07|1762.27|1781.64|1763.84|1778.41|1760.61|421
1649750100000|2022-04-12 07:55:00|1780.03|1762.23|1781.44|1763.64|1781.8|1764|1779.72|1761.92|538
1649750400000|2022-04-12 08:00:00|1781.47|1763.67|1782.53|1764.73|1782.7|1764.9|1779.63|1761.83|377
1649750700000|2022-04-12 08:05:00|1782.56|1764.76|1784.6|1766.8|1787.4|1769.6|1782.3|1764.5|532
1649751000000|2022-04-12 08:10:00|1784.61|1766.81|1791.92|1774.12|1792.4|1774.6|1784.61|1766.81|527
1649751300000|2022-04-12 08:15:00|1792.28|1774.48|1787.72|1769.92|1794.4|1776.6|1786.93|1769.13|466
1649751600000|2022-04-12 08:20:00|1788.19|1770.39|1783.81|1766.01|1789.45|1771.65|1782.39|1764.59|457
1649751900000|2022-04-12 08:25:00|1783.86|1766.06|1782.36|1764.56|1784.13|1766.33|1780.52|1762.72|400
1649752200000|2022-04-12 08:30:00|1782.39|1764.59|1783.91|1766.11|1785.83|1768.03|1781.53|1763.73|509
1649752500000|2022-04-12 08:35:00|1783.9|1766.1|1786.38|1768.58|1786.9|1769.1|1783.83|1766.03|359
1649752800000|2022-04-12 08:40:00|1786.39|1768.59|1788.55|1770.75|1790.4|1772.6|1786.31|1768.51|400
1649753100000|2022-04-12 08:45:00|1788.57|1770.77|1787.45|1769.65|1788.8|1771|1785.22|1767.42|421
1649753400000|2022-04-12 08:50:00|1787.47|1769.67|1788.83|1771.03|1789.35|1771.55|1786.64|1768.84|413
1649753700000|2022-04-12 08:55:00|1788.84|1771.04|1786.64|1768.84|1789.36|1771.56|1785.63|1767.83|409
1649754000000|2022-04-12 09:00:00|1786.58|1768.78|1783.46|1765.66|1788.74|1770.94|1782.66|1764.86|428
1649754300000|2022-04-12 09:05:00|1783.75|1765.95|1778.9|1761.1|1785.42|1767.62|1778.49|1760.69|377
1649754600000|2022-04-12 09:10:00|1778.95|1761.15|1777.89|1760.09|1779.84|1762.04|1776.7|1758.9|294
1649754900000|2022-04-12 09:15:00|1777.9|1760.1|1779.25|1761.45|1779.85|1762.05|1777.02|1759.22|223
1649755200000|2022-04-12 09:20:00|1779.4|1761.6|1779.27|1761.47|1779.65|1761.85|1777.35|1759.55|338
1649755500000|2022-04-12 09:25:00|1778.85|1761.05|1784.53|1766.73|1786.2|1768.4|1778.85|1761.05|357
1649755800000|2022-04-12 09:30:00|1784.54|1766.74|1778.38|1760.58|1786.4|1768.6|1778.06|1760.26|430
1649756100000|2022-04-12 09:35:00|1778.43|1760.63|1781.37|1763.57|1781.83|1764.03|1776.79|1758.99|298
1649756400000|2022-04-12 09:40:00|1781.36|1763.56|1779.9|1762.1|1781.99|1764.19|1778.07|1760.27|372
1649756700000|2022-04-12 09:45:00|1779.91|1762.11|1779.45|1761.65|1780.04|1762.24|1777.55|1759.75|267
1649757000000|2022-04-12 09:50:00|1779.37|1761.57|1779.65|1761.85|1780.43|1762.63|1777.25|1759.45|299
1649757300000|2022-04-12 09:55:00|1780.3|1762.5|1781.16|1763.36|1782.44|1764.64|1780.3|1762.5|284
1649757600000|2022-04-12 10:00:00|1780.66|1762.86|1782.41|1764.61|1784.59|1766.79|1780.66|1762.86|230
1649757900000|2022-04-12 10:05:00|1782.33|1764.53|1778.53|1760.73|1782.41|1764.61|1776.69|1758.89|278
1649758200000|2022-04-12 10:10:00|1778.58|1760.78|1776.9|1759.1|1779.07|1761.27|1776.7|1758.9|243
1649758500000|2022-04-12 10:15:00|1776.85|1759.05|1768.98|1751.18|1777.77|1759.97|1766.62|1748.82|347
1649758800000|2022-04-12 10:20:00|1768.88|1751.08|1763.8|1746|1770.38|1752.58|1762.91|1745.11|352
1649759100000|2022-04-12 10:25:00|1763.77|1745.97|1763.3|1745.5|1764.06|1746.26|1762.64|1744.84|245
1649759400000|2022-04-12 10:30:00|1763.32|1745.52|1765.25|1747.45|1767.12|1749.32|1762.7|1744.9|342
1649759700000|2022-04-12 10:35:00|1765.27|1747.47|1771.4|1753.6|1771.4|1753.6|1765.07|1747.27|270
1649760000000|2022-04-12 10:40:00|1771.31|1753.51|1770.6|1752.8|1772.15|1754.35|1769.36|1751.56|208
1649760300000|2022-04-12 10:45:00|1770.58|1752.78|1771.39|1753.59|1773.69|1755.89|1770.58|1752.78|293
1649760600000|2022-04-12 10:50:00|1771.31|1753.51|1773.4|1755.6|1774.12|1756.32|1770.55|1752.75|325
1649760900000|2022-04-12 10:55:00|1773.45|1755.65|1769.6|1751.8|1773.55|1755.75|1768.46|1750.66|206
1649761200000|2022-04-12 11:00:00|1769.4|1751.6|1769.41|1751.61|1769.82|1752.02|1768.55|1750.75|287
1649761500000|2022-04-12 11:05:00|1769.19|1751.39|1768.27|1750.47|1770.4|1752.6|1767.75|1749.95|292
1649761800000|2022-04-12 11:10:00|1768.29|1750.49|1771.4|1753.6|1771.4|1753.6|1767.93|1750.13|335
1649762100000|2022-04-12 11:15:00|1771.36|1753.56|1778.4|1760.6|1778.4|1760.6|1771.36|1753.56|235
1649762400000|2022-04-12 11:20:00|1778.32|1760.52|1779.22|1761.42|1780.4|1762.6|1775.61|1757.81|271
1649762700000|2022-04-12 11:25:00|1779.27|1761.47|1790.81|1773.01|1791.4|1773.6|1779.27|1761.47|233
1649763000000|2022-04-12 11:30:00|1790.69|1772.89|1793.6|1775.8|1793.6|1775.8|1788.28|1770.48|397
1649763300000|2022-04-12 11:35:00|1793.79|1775.99|1791.51|1773.71|1795.4|1777.6|1789.66|1771.86|442
1649763600000|2022-04-12 11:40:00|1791.52|1773.72|1789.46|1771.66|1791.77|1773.97|1784.66|1766.86|448
1649763900000|2022-04-12 11:45:00|1789.4|1771.6|1783.61|1765.81|1790.51|1772.71|1782.08|1764.28|600
1649764200000|2022-04-12 11:50:00|1783.49|1765.69|1787.69|1769.89|1789.72|1771.92|1783.34|1765.54|443
1649764500000|2022-04-12 11:55:00|1787.68|1769.88|1790.4|1772.6|1790.4|1772.6|1785.84|1768.04|366
1649764800000|2022-04-12 12:00:00|1790.07|1772.27|1787.87|1770.07|1790.4|1772.6|1786.73|1768.93|470
1649765100000|2022-04-12 12:05:00|1787.86|1770.06|1792.75|1774.95|1796.05|1778.25|1787.26|1769.46|451
1649765400000|2022-04-12 12:10:00|1792.61|1774.81|1787.16|1769.36|1793.89|1776.09|1786.35|1768.55|538
1649765700000|2022-04-12 12:15:00|1786.94|1769.14|1783.57|1765.77|1787.39|1769.59|1782.85|1765.05|382
1649766000000|2022-04-12 12:20:00|1783.54|1765.74|1782.39|1764.59|1785.09|1767.29|1777.9|1760.1|477
1649766300000|2022-04-12 12:25:00|1782.42|1764.62|1784.39|1766.59|1784.5|1766.7|1778.53|1760.73|647
1649766600000|2022-04-12 12:30:00|1784.11|1766.31|1798.89|1781.09|1800.4|1782.6|1783.76|1765.96|980
1649766900000|2022-04-12 12:35:00|1798.93|1781.13|1798.45|1780.65|1798.93|1781.13|1790.86|1773.06|848
1649767200000|2022-04-12 12:40:00|1798.42|1780.62|1797.26|1779.46|1800.53|1782.73|1792.45|1774.65|737
1649767500000|2022-04-12 12:45:00|1797.24|1779.44|1801.55|1783.75|1802.8|1785|1796.78|1778.98|675
1649767800000|2022-04-12 12:50:00|1801.4|1783.6|1802.93|1785.13|1804.9|1787.1|1796.52|1778.72|564
1649768100000|2022-04-12 12:55:00|1802.95|1785.15|1810.07|1792.27|1810.4|1792.6|1802.95|1785.15|559
1649768400000|2022-04-12 13:00:00|1810.35|1792.55|1806.6|1788.8|1812.38|1794.58|1804.75|1786.95|679
1649768700000|2022-04-12 13:05:00|1806.79|1788.99|1805.78|1787.98|1807.65|1789.85|1801.91|1784.11|771
1649769000000|2022-04-12 13:10:00|1805.75|1787.95|1803.71|1785.91|1806.36|1788.56|1800.24|1782.44|705
1649769300000|2022-04-12 13:15:00|1803.69|1785.89|1803.86|1786.06|1807.63|1789.83|1801.24|1783.44|571
1649769600000|2022-04-12 13:20:00|1803.92|1786.12|1803.24|1785.44|1804.75|1786.95|1800.33|1782.53|514
1649769900000|2022-04-12 13:25:00|1803.2|1785.4|1807.15|1789.35|1807.4|1789.6|1802.29|1784.49|434
1649770200000|2022-04-12 13:30:00|1807.4|1789.6|1796.06|1778.26|1807.54|1789.74|1791.36|1773.56|647
1649770500000|2022-04-12 13:35:00|1795.86|1778.06|1796.4|1778.6|1798.14|1780.34|1790.26|1772.46|834
1649770800000|2022-04-12 13:40:00|1796.41|1778.61|1798.74|1780.94|1798.74|1780.94|1792.7|1774.9|727
1649771100000|2022-04-12 13:45:00|1798.76|1780.96|1800.27|1782.47|1806.2|1788.4|1796.81|1779.01|706
1649771400000|2022-04-12 13:50:00|1800.16|1782.36|1803.63|1785.83|1804.23|1786.43|1800.15|1782.35|746
1649771700000|2022-04-12 13:55:00|1803.46|1785.66|1802.74|1784.94|1805.45|1787.65|1802.12|1784.32|676
1649772000000|2022-04-12 14:00:00|1803.1|1785.3|1794.54|1776.74|1804.82|1787.02|1792.22|1774.42|785
1649772300000|2022-04-12 14:05:00|1794.82|1777.02|1795.46|1777.66|1800.37|1782.57|1793.62|1775.82|699
1649772600000|2022-04-12 14:10:00|1795.47|1777.67|1797.78|1779.98|1801.7|1783.9|1795.12|1777.32|716
1649772900000|2022-04-12 14:15:00|1797.79|1779.99|1787.14|1769.34|1798.34|1780.54|1787.14|1769.34|693
1649773200000|2022-04-12 14:20:00|1787.13|1769.33|1777.77|1759.97|1790.96|1773.16|1775.9|1758.1|772
1649773500000|2022-04-12 14:25:00|1777.78|1759.98|1768.51|1750.71|1779.18|1761.38|1766.79|1748.99|760
1649773800000|2022-04-12 14:30:00|1768.54|1750.74|1775.54|1757.74|1775.7|1757.9|1768.54|1750.74|777
1649774100000|2022-04-12 14:35:00|1775.58|1757.78|1775.3|1757.5|1779.41|1761.61|1771.9|1754.1|743
1649774400000|2022-04-12 14:40:00|1775.26|1757.46|1771.18|1753.38|1775.85|1758.05|1770.57|1752.77|637
1649774700000|2022-04-12 14:45:00|1771.1|1753.3|1771.81|1754.01|1777.1|1759.3|1768.77|1750.97|671
1649775000000|2022-04-12 14:50:00|1771.8|1754|1772.26|1754.46|1772.78|1754.98|1767.79|1749.99|612
1649775300000|2022-04-12 14:55:00|1772.32|1754.52|1775.38|1757.58|1778.6|1760.8|1770.85|1753.05|560
1649775600000|2022-04-12 15:00:00|1775.45|1757.65|1779.77|1761.97|1780.4|1762.6|1771.77|1753.97|629
1649775900000|2022-04-12 15:05:00|1779.8|1762|1775.91|1758.11|1780.19|1762.39|1774.05|1756.25|582
1649776200000|2022-04-12 15:10:00|1775.94|1758.14|1782.63|1764.83|1782.94|1765.14|1775.19|1757.39|573
1649776500000|2022-04-12 15:15:00|1782.96|1765.16|1781.61|1763.81|1783.5|1765.7|1779.8|1762|518
1649776800000|2022-04-12 15:20:00|1781.55|1763.75|1787.4|1769.6|1788.4|1770.6|1781.36|1763.56|430
1649777100000|2022-04-12 15:25:00|1787.38|1769.58|1792.44|1774.64|1792.79|1774.99|1787.37|1769.57|421
1649777400000|2022-04-12 15:30:00|1792.43|1774.63|1788.38|1770.58|1793.59|1775.79|1787.13|1769.33|552
1649777700000|2022-04-12 15:35:00|1788.46|1770.66|1790.23|1772.43|1792.7|1774.9|1787.91|1770.11|546
1649778000000|2022-04-12 15:40:00|1790.22|1772.42|1790.4|1772.6|1792.4|1774.6|1789.4|1771.6|220
1649778300000|2022-04-12 15:45:00|1790.5|1772.7|1787.74|1769.94|1792.46|1774.66|1786.75|1768.95|249
1649778600000|2022-04-12 15:50:00|1788.12|1770.32|1788.9|1771.1|1791.4|1773.6|1786.86|1769.06|312
1649778900000|2022-04-12 15:55:00|1788.8|1771|1781.74|1763.94|1790.24|1772.44|1780.25|1762.45|356
1649779200000|2022-04-12 16:00:00|1781.55|1763.75|1775.62|1757.82|1785.49|1767.69|1775.16|1757.36|450
1649779500000|2022-04-12 16:05:00|1775.64|1757.84|1777.7|1759.9|1778.9|1761.1|1774.29|1756.49|395
1649779800000|2022-04-12 16:10:00|1777.95|1760.15|1781.85|1764.05|1782.88|1765.08|1776.08|1758.28|363
1649780100000|2022-04-12 16:15:00|1782.04|1764.24|1791.18|1773.38|1792.4|1774.6|1781.54|1763.74|525
1649780400000|2022-04-12 16:20:00|1791.16|1773.36|1789.78|1771.98|1792.88|1775.08|1789.6|1771.8|487
1649780700000|2022-04-12 16:25:00|1789.89|1772.09|1780.31|1762.51|1790.19|1772.39|1778.28|1760.48|712
1649781000000|2022-04-12 16:30:00|1780.26|1762.46|1781.9|1764.1|1784.4|1766.6|1778|1760.2|549
1649781300000|2022-04-12 16:35:00|1781.4|1763.6|1778.8|1761|1783.3|1765.5|1778.33|1760.53|602
1649781600000|2022-04-12 16:40:00|1778.52|1760.72|1778.8|1761|1779.14|1761.34|1775.6|1757.8|596
1649781900000|2022-04-12 16:45:00|1778.7|1760.9|1779.33|1761.53|1780.4|1762.6|1777.3|1759.5|500
1649782200000|2022-04-12 16:50:00|1779.28|1761.48|1783.65|1765.85|1784.42|1766.62|1778.66|1760.86|412
1649782500000|2022-04-12 16:55:00|1783.67|1765.87|1784.55|1766.75|1786.06|1768.26|1780.39|1762.59|535
1649782800000|2022-04-12 17:00:00|1784.61|1766.81|1781.4|1763.6|1785.69|1767.89|1779.44|1761.64|495
1649783100000|2022-04-12 17:05:00|1781.52|1763.72|1786.58|1768.78|1789.42|1771.62|1781.4|1763.6|594
1649783400000|2022-04-12 17:10:00|1786.62|1768.82|1787.46|1769.66|1789.77|1771.97|1785.85|1768.05|494
1649783700000|2022-04-12 17:15:00|1787.42|1769.62|1788.54|1770.74|1788.66|1770.86|1785.42|1767.62|519
1649784000000|2022-04-12 17:20:00|1788.55|1770.75|1785.48|1767.68|1789.83|1772.03|1784.55|1766.75|442
1649784300000|2022-04-12 17:25:00|1785.52|1767.72|1780.7|1762.9|1785.7|1767.9|1780.67|1762.87|351
1649784600000|2022-04-12 17:30:00|1781.15|1763.35|1779.68|1761.88|1783.25|1765.45|1779.26|1761.46|400
1649784900000|2022-04-12 17:35:00|1779.67|1761.87|1777.41|1759.61|1780.64|1762.84|1777.36|1759.56|418
1649785200000|2022-04-12 17:40:00|1777.31|1759.51|1773.66|1755.86|1777.31|1759.51|1772.78|1754.98|463
1649785500000|2022-04-12 17:45:00|1773.64|1755.84|1771.73|1753.93|1773.64|1755.84|1770.96|1753.16|568
1649785800000|2022-04-12 17:50:00|1771.68|1753.88|1769.79|1751.99|1772.77|1754.97|1766.89|1749.09|392
1649786100000|2022-04-12 17:55:00|1769.83|1752.03|1768.92|1751.12|1771.13|1753.33|1767.35|1749.55|457
1649786400000|2022-04-12 18:00:00|1768.77|1750.97|1766.46|1748.66|1768.77|1750.97|1764.49|1746.69|416
1649786700000|2022-04-12 18:05:00|1766.55|1748.75|1767.47|1749.67|1771.44|1753.64|1765.82|1748.02|493
1649787000000|2022-04-12 18:10:00|1767.55|1749.75|1754.94|1737.14|1768.45|1750.65|1754.38|1736.58|480
1649787300000|2022-04-12 18:15:00|1754.85|1737.05|1753.3|1735.5|1755.69|1737.89|1751.49|1733.69|747
1649787600000|2022-04-12 18:20:00|1753.28|1735.48|1754.54|1736.74|1755.66|1737.86|1752.12|1734.32|537
1649787900000|2022-04-12 18:25:00|1754.59|1736.79|1750.75|1732.95|1756.75|1738.95|1750.75|1732.95|410
1649788200000|2022-04-12 18:30:00|1750.65|1732.85|1746.22|1728.42|1753.03|1735.23|1744.87|1727.07|609
1649788500000|2022-04-12 18:35:00|1746.25|1728.45|1744.61|1726.81|1748.95|1731.15|1744.37|1726.57|566
1649788800000|2022-04-12 18:40:00|1744.6|1726.8|1744.35|1726.55|1748.86|1731.06|1743.2|1725.4|556
1649789100000|2022-04-12 18:45:00|1744.33|1726.53|1746.5|1728.7|1748.55|1730.75|1743.35|1725.55|617
1649789400000|2022-04-12 18:50:00|1746.51|1728.71|1742.7|1724.9|1746.68|1728.88|1742.6|1724.8|589
1649789700000|2022-04-12 18:55:00|1742.57|1724.77|1745.22|1727.42|1748.63|1730.83|1740.15|1722.35|618
1649790000000|2022-04-12 19:00:00|1745.24|1727.44|1739.59|1721.79|1748.54|1730.74|1738.15|1720.35|616
1649790300000|2022-04-12 19:05:00|1739.7|1721.9|1739.23|1721.43|1743.71|1725.91|1737.4|1719.6|679
1649790600000|2022-04-12 19:10:00|1739.42|1721.62|1737.57|1719.77|1740.31|1722.51|1736.42|1718.62|475
1649790900000|2022-04-12 19:15:00|1737.53|1719.73|1738.4|1720.6|1738.7|1720.9|1735.52|1717.72|399
1649791200000|2022-04-12 19:20:00|1738.43|1720.63|1737.55|1719.75|1742.48|1724.68|1736.31|1718.51|509
1649791500000|2022-04-12 19:25:00|1737.56|1719.76|1737.27|1719.47|1739.29|1721.49|1734.79|1716.99|633
1649791800000|2022-04-12 19:30:00|1737.22|1719.42|1742.05|1724.25|1742.14|1724.34|1735.31|1717.51|579
1649792100000|2022-04-12 19:35:00|1742.04|1724.24|1747.93|1730.13|1748.41|1730.61|1741.73|1723.93|511
1649792400000|2022-04-12 19:40:00|1747.68|1729.88|1742.83|1725.03|1748.56|1730.76|1742.52|1724.72|531
1649792700000|2022-04-12 19:45:00|1742.55|1724.75|1742.32|1724.52|1745.4|1727.6|1741.47|1723.67|431
1649793000000|2022-04-12 19:50:00|1742.29|1724.49|1734.47|1716.67|1742.4|1724.6|1732.7|1714.9|445
1649793300000|2022-04-12 19:55:00|1734.65|1716.85|1728.46|1710.66|1735.63|1717.83|1725.78|1707.98|619
1649793600000|2022-04-12 20:00:00|1728.45|1710.65|1734.13|1716.33|1736.37|1718.57|1726.34|1708.54|610
1649793900000|2022-04-12 20:05:00|1734.1|1716.3|1736.4|1718.6|1737.51|1719.71|1734.1|1716.3|308
1649794200000|2022-04-12 20:10:00|1736.17|1718.37|1733.15|1715.35|1738.25|1720.45|1729.46|1711.66|459
1649794500000|2022-04-12 20:15:00|1732.4|1714.6|1735.32|1717.52|1735.4|1717.6|1729.52|1711.72|354
1649794800000|2022-04-12 20:20:00|1735.3|1717.5|1739.28|1721.48|1740.85|1723.05|1734.56|1716.76|381
1649795100000|2022-04-12 20:25:00|1739.37|1721.57|1742.4|1724.6|1744.4|1726.6|1739.37|1721.57|215
1649795400000|2022-04-12 20:30:00|1742.9|1725.1|1745.4|1727.6|1746.4|1728.6|1742.9|1725.1|26
1649795700000|2022-04-12 20:35:00|1745.48|1727.68|1738.58|1720.78|1745.48|1727.68|1736.77|1718.97|383
1649796000000|2022-04-12 20:40:00|1738.63|1720.83|1737.55|1719.75|1740.49|1722.69|1732.41|1714.61|673
1649796300000|2022-04-12 20:45:00|1737.47|1719.67|1741.51|1723.71|1742.55|1724.75|1732.89|1715.09|534
1649796600000|2022-04-12 20:50:00|1741.52|1723.72|1745.17|1727.37|1747.4|1729.6|1738.56|1720.76|475
1649796900000|2022-04-12 20:55:00|1745.18|1727.38|1745.79|1727.99|1748.03|1730.23|1745|1727.2|415
1649797200000|2022-04-12 21:00:00|1745.81|1728.01|1750.23|1732.43|1750.23|1732.43|1744.64|1726.84|346
1649797500000|2022-04-12 21:05:00|1750.22|1732.42|1750.22|1732.42|1752.85|1735.05|1748.04|1730.24|328
1649797800000|2022-04-12 21:10:00|1750.2|1732.4|1759.4|1741.6|1759.45|1741.65|1749.74|1731.94|220
1649798100000|2022-04-12 21:15:00|1759.5|1741.7|1757.29|1739.49|1760.66|1742.86|1757.29|1739.49|224
1649798400000|2022-04-12 21:20:00|1757.33|1739.53|1754.29|1736.49|1757.65|1739.85|1754.06|1736.26|307
1649798700000|2022-04-12 21:25:00|1754.36|1736.56|1756.98|1739.18|1757.11|1739.31|1754.26|1736.46|145
1649799000000|2022-04-12 21:30:00|1757.01|1739.21|1757.23|1739.43|1757.58|1739.78|1756.25|1738.45|226
1649799300000|2022-04-12 21:35:00|1757.07|1739.27|1757.4|1739.6|1757.52|1739.72|1753.47|1735.67|202
1649799600000|2022-04-12 21:40:00|1756.94|1739.14|1758.41|1740.61|1758.85|1741.05|1756.27|1738.47|168
1649799900000|2022-04-12 21:45:00|1758.75|1740.95|1766.4|1748.6|1766.4|1748.6|1758.35|1740.55|257
1649800200000|2022-04-12 21:50:00|1766.25|1748.45|1764.68|1746.88|1769.55|1751.75|1764.2|1746.4|387
1649800500000|2022-04-12 21:55:00|1764.7|1746.9|1766.44|1748.64|1768.02|1750.22|1764.7|1746.9|278
1649800800000|2022-04-12 22:00:00|1766.23|1748.43|1763.74|1745.94|1768.6|1750.8|1760.76|1742.96|413
1649801100000|2022-04-12 22:05:00|1763.79|1745.99|1757.58|1739.78|1764.02|1746.22|1757.56|1739.76|488
1649801400000|2022-04-12 22:10:00|1757.72|1739.92|1761.8|1744|1763.23|1745.43|1755.33|1737.53|377
1649801700000|2022-04-12 22:15:00|1761.4|1743.6|1758.11|1740.31|1762.65|1744.85|1757.34|1739.54|319
1649802000000|2022-04-12 22:20:00|1758.12|1740.32|1759.32|1741.52|1760.41|1742.61|1756.35|1738.55|327
1649802300000|2022-04-12 22:25:00|1759.37|1741.57|1755.2|1737.4|1760.04|1742.24|1754.89|1737.09|295
1649802600000|2022-04-12 22:30:00|1755.25|1737.45|1767.6|1749.8|1768.65|1750.85|1753.68|1735.88|483
1649802900000|2022-04-12 22:35:00|1767.62|1749.82|1769.4|1751.6|1769.52|1751.72|1763.95|1746.15|416
1649803200000|2022-04-12 22:40:00|1769.23|1751.43|1769.78|1751.98|1771|1753.2|1763.81|1746.01|324
1649803500000|2022-04-12 22:45:00|1770.41|1752.61|1775.14|1757.34|1778.4|1760.6|1770.41|1752.61|520
1649803800000|2022-04-12 22:50:00|1774.95|1757.15|1781.49|1763.69|1783.75|1765.95|1774.93|1757.13|407
1649804100000|2022-04-12 22:55:00|1781.65|1763.85|1779.27|1761.47|1785.4|1767.6|1777.5|1759.7|470
1649804400000|2022-04-12 23:00:00|1779.35|1761.55|1782.5|1764.7|1786.42|1768.62|1778.52|1760.72|437
1649804700000|2022-04-12 23:05:00|1782.46|1764.66|1784.57|1766.77|1784.97|1767.17|1778.7|1760.9|445
1649805000000|2022-04-12 23:10:00|1784.62|1766.82|1782.73|1764.93|1785.31|1767.51|1781.54|1763.74|432
1649805300000|2022-04-12 23:15:00|1782.72|1764.92|1780.44|1762.64|1782.8|1765|1780.4|1762.6|301
1649805600000|2022-04-12 23:20:00|1780.45|1762.65|1789.43|1771.63|1792.3|1774.5|1779.34|1761.54|420
1649805900000|2022-04-12 23:25:00|1789.55|1771.75|1793.34|1775.54|1797.4|1779.6|1789.32|1771.52|520
1649806200000|2022-04-12 23:30:00|1793.35|1775.55|1793.9|1776.1|1797.44|1779.64|1793.25|1775.45|430
1649806500000|2022-04-12 23:35:00|1793.62|1775.82|1786.38|1768.58|1794.25|1776.45|1786.2|1768.4|438
1649806800000|2022-04-12 23:40:00|1786.52|1768.72|1789.42|1771.62|1791.05|1773.25|1783.47|1765.67|613
1649807100000|2022-04-12 23:45:00|1789.41|1771.61|1787.41|1769.61|1791.47|1773.67|1782.68|1764.88|518
1649807400000|2022-04-12 23:50:00|1787.47|1769.67|1788.48|1770.68|1789.45|1771.65|1786.94|1769.14|292
1649807700000|2022-04-12 23:55:00|1788.47|1770.67|1786.23|1768.43|1788.6|1770.8|1784.67|1766.87|370
1649808000000|2022-04-13 00:00:00|1786.27|1768.47|1783.08|1765.28|1787.6|1769.8|1782.76|1764.96|524
1649808300000|2022-04-13 00:05:00|1783.17|1765.37|1788.51|1770.71|1789.07|1771.27|1782.48|1764.68|443
1649808600000|2022-04-13 00:10:00|1788.42|1770.62|1793.36|1775.56|1793.76|1775.96|1787.6|1769.8|428
1649808900000|2022-04-13 00:15:00|1793.33|1775.53|1791.65|1773.85|1795.44|1777.64|1789.38|1771.58|457
1649809200000|2022-04-13 00:20:00|1791.82|1774.02|1790.99|1773.19|1793.35|1775.55|1789.71|1771.91|434
1649809500000|2022-04-13 00:25:00|1791.16|1773.36|1788.96|1771.16|1792.09|1774.29|1787.8|1770|461
1649809800000|2022-04-13 00:30:00|1788.63|1770.83|1785.25|1767.45|1788.92|1771.12|1783.6|1765.8|485
1649810100000|2022-04-13 00:35:00|1785.27|1767.47|1786.48|1768.68|1786.53|1768.73|1783.35|1765.55|334
1649810400000|2022-04-13 00:40:00|1786.47|1768.67|1783.8|1766|1786.92|1769.12|1783.47|1765.67|476
1649810700000|2022-04-13 00:45:00|1783.77|1765.97|1782.23|1764.43|1785.44|1767.64|1780.51|1762.71|393
1649811000000|2022-04-13 00:50:00|1782.24|1764.44|1777.57|1759.77|1782.5|1764.7|1775.2|1757.4|426
1649811300000|2022-04-13 00:55:00|1777.5|1759.7|1777.25|1759.45|1778.21|1760.41|1774.75|1756.95|503
1649811600000|2022-04-13 01:00:00|1777.21|1759.41|1774.47|1756.67|1777.9|1760.1|1774.4|1756.6|403
1649811900000|2022-04-13 01:05:00|1774.48|1756.68|1768.99|1751.19|1776.19|1758.39|1768.43|1750.63|514
1649812200000|2022-04-13 01:10:00|1768.73|1750.93|1772.38|1754.58|1772.58|1754.78|1768.67|1750.87|392
1649812500000|2022-04-13 01:15:00|1772.4|1754.6|1771.69|1753.89|1773.4|1755.6|1767.43|1749.63|483
1649812800000|2022-04-13 01:20:00|1771.66|1753.86|1770.75|1752.95|1772.03|1754.23|1768.66|1750.86|539
1649813100000|2022-04-13 01:25:00|1770.77|1752.97|1770.92|1753.12|1771.62|1753.82|1767.75|1749.95|477
1649813400000|2022-04-13 01:30:00|1770.93|1753.13|1775.16|1757.36|1776.65|1758.85|1769.52|1751.72|369
1649813700000|2022-04-13 01:35:00|1775.28|1757.48|1780.62|1762.82|1781.13|1763.33|1775.07|1757.27|283
1649814000000|2022-04-13 01:40:00|1780.67|1762.87|1780.25|1762.45|1783.38|1765.58|1779.78|1761.98|353
1649814300000|2022-04-13 01:45:00|1780.17|1762.37|1778.45|1760.65|1782.05|1764.25|1777.6|1759.8|359
1649814600000|2022-04-13 01:50:00|1778.52|1760.72|1782.74|1764.94|1783.53|1765.73|1778.1|1760.3|443
1649814900000|2022-04-13 01:55:00|1782.68|1764.88|1784.05|1766.25|1784.28|1766.48|1781.76|1763.96|372
1649815200000|2022-04-13 02:00:00|1783.73|1765.93|1784.35|1766.55|1784.41|1766.61|1782.71|1764.91|262
1649815500000|2022-04-13 02:05:00|1784.34|1766.54|1784.56|1766.76|1786.55|1768.75|1784.24|1766.44|385
1649815800000|2022-04-13 02:10:00|1784.59|1766.79|1780.43|1762.63|1784.8|1767|1780.43|1762.63|390
1649816100000|2022-04-13 02:15:00|1780.46|1762.66|1776.8|1759|1780.94|1763.14|1775.65|1757.85|488
1649816400000|2022-04-13 02:20:00|1776.75|1758.95|1775.86|1758.06|1777.89|1760.09|1774.59|1756.79|472
1649816700000|2022-04-13 02:25:00|1775.84|1758.04|1778.6|1760.8|1778.8|1761|1774.22|1756.42|343
1649817000000|2022-04-13 02:30:00|1778.54|1760.74|1787.49|1769.69|1787.64|1769.84|1778.54|1760.74|448
1649817300000|2022-04-13 02:35:00|1787.4|1769.6|1796.38|1778.58|1797.31|1779.51|1785.96|1768.16|531
1649817600000|2022-04-13 02:40:00|1796.39|1778.59|1792.91|1775.11|1797.4|1779.6|1791.5|1773.7|482
1649817900000|2022-04-13 02:45:00|1792.9|1775.1|1793.72|1775.92|1793.9|1776.1|1788.26|1770.46|508
1649818200000|2022-04-13 02:50:00|1793.77|1775.97|1793.43|1775.63|1794.48|1776.68|1790.72|1772.92|528
1649818500000|2022-04-13 02:55:00|1793.4|1775.6|1791.65|1773.85|1793.72|1775.92|1789.46|1771.66|490
1649818800000|2022-04-13 03:00:00|1791.71|1773.91|1793.5|1775.7|1794.05|1776.25|1788.61|1770.81|409
1649819100000|2022-04-13 03:05:00|1793.42|1775.62|1797.65|1779.85|1798.42|1780.62|1793.15|1775.35|304
1649819400000|2022-04-13 03:10:00|1797.59|1779.79|1798.35|1780.55|1798.43|1780.63|1796.89|1779.09|190
1649819700000|2022-04-13 03:15:00|1798.4|1780.6|1800.4|1782.6|1800.4|1782.6|1796.45|1778.65|307
1649820000000|2022-04-13 03:20:00|1800.07|1782.27|1800.64|1782.84|1801.61|1783.81|1798.58|1780.78|354
1649820300000|2022-04-13 03:25:00|1800.68|1782.88|1797.97|1780.17|1801.03|1783.23|1796.71|1778.91|530
1649820600000|2022-04-13 03:30:00|1798.02|1780.22|1795.3|1777.5|1801.64|1783.84|1794.99|1777.19|473
1649820900000|2022-04-13 03:35:00|1795.32|1777.52|1795.31|1777.51|1796.24|1778.44|1794.6|1776.8|425
1649821200000|2022-04-13 03:40:00|1795.28|1777.48|1796.59|1778.79|1796.64|1778.84|1795.18|1777.38|408
1649821500000|2022-04-13 03:45:00|1796.67|1778.87|1792.22|1774.42|1797.49|1779.69|1792.2|1774.4|444
1649821800000|2022-04-13 03:50:00|1792.28|1774.48|1791.18|1773.38|1792.95|1775.15|1791.18|1773.38|368
1649822100000|2022-04-13 03:55:00|1791.16|1773.36|1792.03|1774.23|1792.55|1774.75|1790.7|1772.9|427
1649822400000|2022-04-13 04:00:00|1791.87|1774.07|1793.79|1775.99|1798.27|1780.47|1791.86|1774.06|423
1649822700000|2022-04-13 04:05:00|1793.81|1776.01|1795.64|1777.84|1796.14|1778.34|1793.59|1775.79|284
1649823000000|2022-04-13 04:10:00|1795.62|1777.82|1793.53|1775.73|1796.02|1778.22|1793.46|1775.66|478
1649823300000|2022-04-13 04:15:00|1793.11|1775.31|1792.35|1774.55|1797.31|1779.51|1792.22|1774.42|472
1649823600000|2022-04-13 04:20:00|1792.34|1774.54|1788.4|1770.6|1792.34|1774.54|1787.68|1769.88|487
1649823900000|2022-04-13 04:25:00|1788.36|1770.56|1787.58|1769.78|1789.06|1771.26|1784.96|1767.16|452
1649824200000|2022-04-13 04:30:00|1787.47|1769.67|1787.38|1769.58|1789.85|1772.05|1784.83|1767.03|420
1649824500000|2022-04-13 04:35:00|1787.39|1769.59|1785.7|1767.9|1787.64|1769.84|1785.65|1767.85|202
1649824800000|2022-04-13 04:40:00|1785.65|1767.85|1788.4|1770.6|1788.4|1770.6|1785.6|1767.8|197
1649825100000|2022-04-13 04:45:00|1788.12|1770.32|1794.44|1776.64|1796.59|1778.79|1787.88|1770.08|344
1649825400000|2022-04-13 04:50:00|1794.43|1776.63|1792.5|1774.7|1794.9|1777.1|1791.85|1774.05|386
1649825700000|2022-04-13 04:55:00|1792.52|1774.72|1795.62|1777.82|1796.31|1778.51|1792.52|1774.72|472
1649826000000|2022-04-13 05:00:00|1795.7|1777.9|1799.4|1781.6|1799.4|1781.6|1795.62|1777.82|216
1649826300000|2022-04-13 05:05:00|1799.36|1781.56|1797.61|1779.81|1799.5|1781.7|1797.01|1779.21|167
1649826600000|2022-04-13 05:10:00|1797.45|1779.65|1795.38|1777.58|1797.65|1779.85|1794.8|1777|250
1649826900000|2022-04-13 05:15:00|1795.4|1777.6|1795.88|1778.08|1797.61|1779.81|1794.81|1777.01|359
1649827200000|2022-04-13 05:20:00|1796|1778.2|1793.66|1775.86|1797.69|1779.89|1793.61|1775.81|397
1649827500000|2022-04-13 05:25:00|1793.62|1775.82|1795.43|1777.63|1795.87|1778.07|1792.44|1774.64|362
1649827800000|2022-04-13 05:30:00|1795.44|1777.64|1797.65|1779.85|1797.99|1780.19|1794.5|1776.7|317
1649828100000|2022-04-13 05:35:00|1797.7|1779.9|1798.56|1780.76|1798.59|1780.79|1796.34|1778.54|220
1649828400000|2022-04-13 05:40:00|1798.45|1780.65|1798.65|1780.85|1799.65|1781.85|1797.64|1779.84|299
1649828700000|2022-04-13 05:45:00|1798.7|1780.9|1800.8|1783|1801.01|1783.21|1797.6|1779.8|260
1649829000000|2022-04-13 05:50:00|1800.85|1783.05|1808.4|1790.6|1808.4|1790.6|1800.4|1782.6|241
1649829300000|2022-04-13 05:55:00|1808.26|1790.46|1807.47|1789.67|1808.43|1790.63|1806.18|1788.38|348
1649829600000|2022-04-13 06:00:00|1807.23|1789.43|1803.88|1786.08|1808.29|1790.49|1803.88|1786.08|449
1649829900000|2022-04-13 06:05:00|1803.64|1785.84|1802.53|1784.73|1804.82|1787.02|1802.39|1784.59|440
1649830200000|2022-04-13 06:10:00|1802.58|1784.78|1802.89|1785.09|1804.5|1786.7|1801.06|1783.26|503
1649830500000|2022-04-13 06:15:00|1802.88|1785.08|1800.05|1782.25|1802.88|1785.08|1799.58|1781.78|407
1649830800000|2022-04-13 06:20:00|1800.08|1782.28|1798.45|1780.65|1802.36|1784.56|1797.67|1779.87|461
1649831100000|2022-04-13 06:25:00|1798.37|1780.57|1796.8|1779|1800.39|1782.59|1795.27|1777.47|506
1649831400000|2022-04-13 06:30:00|1796.78|1778.98|1796.33|1778.53|1797.87|1780.07|1792.4|1774.6|467
1649831700000|2022-04-13 06:35:00|1796.32|1778.52|1799.63|1781.83|1802.52|1784.72|1794.73|1776.93|429
1649832000000|2022-04-13 06:40:00|1799.65|1781.85|1798.32|1780.52|1801.96|1784.16|1798.26|1780.46|331
1649832300000|2022-04-13 06:45:00|1798.33|1780.53|1798.45|1780.65|1801.43|1783.63|1797.2|1779.4|313
1649832600000|2022-04-13 06:50:00|1798.47|1780.67|1789.34|1771.54|1798.74|1780.94|1787.03|1769.23|555
1649832900000|2022-04-13 06:55:00|1789.37|1771.57|1790.6|1772.8|1792.28|1774.48|1788.57|1770.77|388
1649833200000|2022-04-13 07:00:00|1790.61|1772.81|1789.13|1771.33|1791.34|1773.54|1787.62|1769.82|645
1649833500000|2022-04-13 07:05:00|1789.22|1771.42|1786.97|1769.17|1789.45|1771.65|1786.8|1769|446
1649833800000|2022-04-13 07:10:00|1786.95|1769.15|1789.3|1771.5|1792.61|1774.81|1784.6|1766.8|384
1649834100000|2022-04-13 07:15:00|1789.26|1771.46|1796.9|1779.1|1797.07|1779.27|1788.52|1770.72|645
1649834400000|2022-04-13 07:20:00|1796.95|1779.15|1793.62|1775.82|1798.37|1780.57|1793.62|1775.82|518
1649834700000|2022-04-13 07:25:00|1793.91|1776.11|1799.78|1781.98|1800.05|1782.25|1793.8|1776|602
1649835000000|2022-04-13 07:30:00|1799.73|1781.93|1797.94|1780.14|1800.67|1782.87|1794.81|1777.01|609
1649835300000|2022-04-13 07:35:00|1798.01|1780.21|1796.63|1778.83|1799.41|1781.61|1795.08|1777.28|459
1649835600000|2022-04-13 07:40:00|1796.65|1778.85|1795.15|1777.35|1797.11|1779.31|1794.6|1776.8|514
1649835900000|2022-04-13 07:45:00|1795.17|1777.37|1797.4|1779.6|1797.58|1779.78|1793.83|1776.03|338
1649836200000|2022-04-13 07:50:00|1797.95|1780.15|1794.98|1777.18|1797.95|1780.15|1794.8|1777|311
1649836500000|2022-04-13 07:55:00|1794.97|1777.17|1794.36|1776.56|1795.87|1778.07|1793.33|1775.53|335
1649836800000|2022-04-13 08:00:00|1794.41|1776.61|1797.65|1779.85|1800.86|1783.06|1794.19|1776.39|611
1649837100000|2022-04-13 08:05:00|1797.69|1779.89|1798.76|1780.96|1799.89|1782.09|1797.43|1779.63|344
1649837400000|2022-04-13 08:10:00|1798.75|1780.95|1796.75|1778.95|1800.4|1782.6|1794.21|1776.41|354
1649837700000|2022-04-13 08:15:00|1796.7|1778.9|1795.45|1777.65|1797.59|1779.79|1793.18|1775.38|379
1649838000000|2022-04-13 08:20:00|1795.68|1777.88|1794.52|1776.72|1796.75|1778.95|1794.5|1776.7|173
1649838300000|2022-04-13 08:25:00|1794.53|1776.73|1794.04|1776.24|1794.87|1777.07|1792.74|1774.94|360
1649838600000|2022-04-13 08:30:00|1794.03|1776.23|1793.68|1775.88|1796.54|1778.74|1792.21|1774.41|469
1649838900000|2022-04-13 08:35:00|1793.69|1775.89|1794.73|1776.93|1797.2|1779.4|1792.89|1775.09|372
1649839200000|2022-04-13 08:40:00|1794.78|1776.98|1796.68|1778.88|1798|1780.2|1794.75|1776.95|292
1649839500000|2022-04-13 08:45:00|1796.7|1778.9|1797.95|1780.15|1799.29|1781.49|1796.3|1778.5|385
1649839800000|2022-04-13 08:50:00|1797.96|1780.16|1796.59|1778.79|1799.72|1781.92|1796.41|1778.61|372
1649840100000|2022-04-13 08:55:00|1796.6|1778.8|1799.17|1781.37|1799.2|1781.4|1795.83|1778.03|323
1649840400000|2022-04-13 09:00:00|1799.16|1781.36|1796.9|1779.1|1800.08|1782.28|1796.59|1778.79|334
1649840700000|2022-04-13 09:05:00|1797.1|1779.3|1795.5|1777.7|1797.1|1779.3|1794.65|1776.85|240
1649841000000|2022-04-13 09:10:00|1795.57|1777.77|1795.99|1778.19|1797.68|1779.88|1795.57|1777.77|358
1649841300000|2022-04-13 09:15:00|1796|1778.2|1792.99|1775.19|1796.32|1778.52|1791.55|1773.75|418
1649841600000|2022-04-13 09:20:00|1792.98|1775.18|1795.59|1777.79|1796.72|1778.92|1792.8|1775|334
1649841900000|2022-04-13 09:25:00|1795.65|1777.85|1794.5|1776.7|1795.65|1777.85|1793.09|1775.29|321
1649842200000|2022-04-13 09:30:00|1794.54|1776.74|1787.93|1770.13|1794.77|1776.97|1787.62|1769.82|363
1649842500000|2022-04-13 09:35:00|1787.89|1770.09|1789.18|1771.38|1789.18|1771.38|1785.95|1768.15|421
1649842800000|2022-04-13 09:40:00|1789.23|1771.43|1786.68|1768.88|1789.47|1771.67|1786.48|1768.68|434
1649843100000|2022-04-13 09:45:00|1786.66|1768.86|1790.48|1772.68|1790.48|1772.68|1786.66|1768.86|407
1649843400000|2022-04-13 09:50:00|1790.4|1772.6|1792.94|1775.14|1795.55|1777.75|1790.4|1772.6|275
1649843700000|2022-04-13 09:55:00|1792.93|1775.13|1790.6|1772.8|1792.93|1775.13|1789.35|1771.55|372
1649844000000|2022-04-13 10:00:00|1790.62|1772.82|1790.42|1772.62|1791.84|1774.04|1788.41|1770.61|357
1649844300000|2022-04-13 10:05:00|1790.45|1772.65|1786.47|1768.67|1791.4|1773.6|1786.42|1768.62|306
1649844600000|2022-04-13 10:10:00|1786.5|1768.7|1785.14|1767.34|1787.57|1769.77|1784.99|1767.19|283
1649844900000|2022-04-13 10:15:00|1785.16|1767.36|1779.4|1761.6|1785.63|1767.83|1774.23|1756.43|415
1649845200000|2022-04-13 10:20:00|1779.57|1761.77|1774.65|1756.85|1780.39|1762.59|1774.3|1756.5|402
1649845500000|2022-04-13 10:25:00|1774.74|1756.94|1770.49|1752.69|1774.84|1757.04|1765.38|1747.58|635
1649845800000|2022-04-13 10:30:00|1770.35|1752.55|1767.91|1750.11|1771.65|1753.85|1765.03|1747.23|479
1649846100000|2022-04-13 10:35:00|1768.01|1750.21|1772|1754.2|1773.58|1755.78|1767.45|1749.65|404
1649846400000|2022-04-13 10:40:00|1772.08|1754.28|1769.38|1751.58|1772.2|1754.4|1769.22|1751.42|441
1649846700000|2022-04-13 10:45:00|1769.29|1751.49|1770.69|1752.89|1772.9|1755.1|1769.29|1751.49|468
1649847000000|2022-04-13 10:50:00|1770.72|1752.92|1764.13|1746.33|1770.89|1753.09|1761.61|1743.81|527
1649847300000|2022-04-13 10:55:00|1764.11|1746.31|1766.1|1748.3|1767.56|1749.76|1762.2|1744.4|462
1649847600000|2022-04-13 11:00:00|1766.13|1748.33|1765.82|1748.02|1768.74|1750.94|1764.69|1746.89|576
1649847900000|2022-04-13 11:05:00|1765.85|1748.05|1765.55|1747.75|1768.34|1750.54|1765.55|1747.75|324
1649848200000|2022-04-13 11:10:00|1765.85|1748.05|1766.61|1748.81|1768.58|1750.78|1765.7|1747.9|426
1649848500000|2022-04-13 11:15:00|1766.65|1748.85|1771|1753.2|1771.36|1753.56|1766.61|1748.81|573
1649848800000|2022-04-13 11:20:00|1771.06|1753.26|1772.15|1754.35|1773.55|1755.75|1770.69|1752.89|165
1649849100000|2022-04-13 11:25:00|1771.98|1754.18|1772.79|1754.99|1774.45|1756.65|1771.77|1753.97|376
1649849400000|2022-04-13 11:30:00|1772.78|1754.98|1769.88|1752.08|1773.85|1756.05|1768.64|1750.84|489
1649849700000|2022-04-13 11:35:00|1770|1752.2|1768.84|1751.04|1771.43|1753.63|1767.83|1750.03|521
1649850000000|2022-04-13 11:40:00|1768.85|1751.05|1763.9|1746.1|1769|1751.2|1761.42|1743.62|540
1649850300000|2022-04-13 11:45:00|1763.95|1746.15|1762.94|1745.14|1764.65|1746.85|1760.88|1743.08|482
1649850600000|2022-04-13 11:50:00|1762.93|1745.13|1766.97|1749.17|1767.55|1749.75|1762.75|1744.95|440
1649850900000|2022-04-13 11:55:00|1766.6|1748.8|1757.07|1739.27|1767.01|1749.21|1755.31|1737.51|646
1649851200000|2022-04-13 12:00:00|1756.96|1739.16|1759.06|1741.26|1761.46|1743.66|1753.57|1735.77|803
1649851500000|2022-04-13 12:05:00|1758.83|1741.03|1761.4|1743.6|1763.43|1745.63|1757.28|1739.48|529
1649851800000|2022-04-13 12:10:00|1761.41|1743.61|1762.49|1744.69|1764.01|1746.21|1759.64|1741.84|389
1649852100000|2022-04-13 12:15:00|1762.83|1745.03|1761.05|1743.25|1763.76|1745.96|1759.99|1742.19|495
1649852400000|2022-04-13 12:20:00|1760.93|1743.13|1758.91|1741.11|1761.05|1743.25|1756.05|1738.25|491
1649852700000|2022-04-13 12:25:00|1758.93|1741.13|1755.82|1738.02|1759.62|1741.82|1754.97|1737.17|590
1649853000000|2022-04-13 12:30:00|1755.77|1737.97|1756.59|1738.79|1759.16|1741.36|1754.35|1736.55|511
1649853300000|2022-04-13 12:35:00|1756.58|1738.78|1755.94|1738.14|1757.03|1739.23|1754.96|1737.16|497
1649853600000|2022-04-13 12:40:00|1755.95|1738.15|1761.63|1743.83|1762.34|1744.54|1755.95|1738.15|418
1649853900000|2022-04-13 12:45:00|1761.68|1743.88|1761.87|1744.07|1762.89|1745.09|1760.87|1743.07|377
1649854200000|2022-04-13 12:50:00|1761.51|1743.71|1758.51|1740.71|1763.03|1745.23|1756.92|1739.12|452
1649854500000|2022-04-13 12:55:00|1758.52|1740.72|1753.8|1736|1758.92|1741.12|1753.65|1735.85|433
1649854800000|2022-04-13 13:00:00|1753.62|1735.82|1752.84|1735.04|1756.03|1738.23|1747.38|1729.58|602
1649855100000|2022-04-13 13:05:00|1752.86|1735.06|1751.5|1733.7|1754.3|1736.5|1750.9|1733.1|614
1649855400000|2022-04-13 13:10:00|1751.57|1733.77|1754.99|1737.19|1755.76|1737.96|1748.82|1731.02|567
1649855700000|2022-04-13 13:15:00|1754.9|1737.1|1753.28|1735.48|1757.77|1739.97|1752.62|1734.82|648
1649856000000|2022-04-13 13:20:00|1753.42|1735.62|1760.69|1742.89|1761.59|1743.79|1753.38|1735.58|509
1649856300000|2022-04-13 13:25:00|1760.83|1743.03|1761.62|1743.82|1762.45|1744.65|1758.74|1740.94|538
1649856600000|2022-04-13 13:30:00|1761.67|1743.87|1766.4|1748.6|1766.4|1748.6|1760.58|1742.78|650
1649856900000|2022-04-13 13:35:00|1766.28|1748.48|1779.6|1761.8|1780.76|1762.96|1765.97|1748.17|529
1649857200000|2022-04-13 13:40:00|1779.4|1761.6|1790.4|1772.6|1791.1|1773.3|1779.4|1761.6|399
1649857500000|2022-04-13 13:45:00|1790.47|1772.67|1790.55|1772.75|1794.47|1776.67|1788.7|1770.9|615
1649857800000|2022-04-13 13:50:00|1790.87|1773.07|1806.35|1788.55|1806.35|1788.55|1790.45|1772.65|673
1649858100000|2022-04-13 13:55:00|1806.33|1788.53|1810.34|1792.54|1811.6|1793.8|1801.39|1783.59|698
1649858400000|2022-04-13 14:00:00|1810.37|1792.57|1813.37|1795.57|1823.4|1805.6|1810.16|1792.36|610
1649858700000|2022-04-13 14:05:00|1813.4|1795.6|1812.6|1794.8|1818.47|1800.67|1812.6|1794.8|650
1649859000000|2022-04-13 14:10:00|1812.45|1794.65|1815.77|1797.97|1818.1|1800.3|1811.49|1793.69|541
1649859300000|2022-04-13 14:15:00|1815.78|1797.98|1821.08|1803.28|1828.4|1810.6|1815.78|1797.98|782
1649859600000|2022-04-13 14:20:00|1821.11|1803.31|1822.49|1804.69|1822.62|1804.82|1818.04|1800.24|629
1649859900000|2022-04-13 14:25:00|1822.48|1804.68|1803.45|1785.65|1822.48|1804.68|1803.4|1785.6|716
1649860200000|2022-04-13 14:30:00|1803.48|1785.68|1796.83|1779.03|1807.78|1789.98|1795.47|1777.67|751
1649860500000|2022-04-13 14:35:00|1796.82|1779.02|1799.54|1781.74|1802.48|1784.68|1796.35|1778.55|712
1649860800000|2022-04-13 14:40:00|1799.72|1781.92|1808.61|1790.81|1808.61|1790.81|1797.55|1779.75|648
1649861100000|2022-04-13 14:45:00|1808.65|1790.85|1802.46|1784.66|1809.8|1792|1801.5|1783.7|557
1649861400000|2022-04-13 14:50:00|1802.45|1784.65|1806.14|1788.34|1807.37|1789.57|1800.31|1782.51|575
1649861700000|2022-04-13 14:55:00|1805.82|1788.02|1805.3|1787.5|1807.78|1789.98|1803.32|1785.52|510
1649862000000|2022-04-13 15:00:00|1805.22|1787.42|1816.4|1798.6|1816.4|1798.6|1804.58|1786.78|526
1649862300000|2022-04-13 15:05:00|1816.28|1798.48|1817.95|1800.15|1820.3|1802.5|1814.17|1796.37|354
1649862600000|2022-04-13 15:10:00|1817.5|1799.7|1819.22|1801.42|1819.55|1801.75|1814.78|1796.98|543
1649862900000|2022-04-13 15:15:00|1819.32|1801.52|1817.84|1800.04|1820.66|1802.86|1817.44|1799.64|478
1649863200000|2022-04-13 15:20:00|1817.89|1800.09|1832.56|1814.76|1833.53|1815.73|1817.89|1800.09|764
1649863500000|2022-04-13 15:25:00|1833.59|1815.79|1834.19|1816.39|1835.06|1817.26|1831.64|1813.84|671
1649863800000|2022-04-13 15:30:00|1834.1|1816.3|1833.36|1815.56|1836.65|1818.85|1832.37|1814.57|666
1649864100000|2022-04-13 15:35:00|1833.22|1815.42|1825.8|1808|1833.45|1815.65|1823.59|1805.79|671
1649864400000|2022-04-13 15:40:00|1825.47|1807.67|1823.74|1805.94|1826.81|1809.01|1821.15|1803.35|558
1649864700000|2022-04-13 15:45:00|1823.77|1805.97|1831.4|1813.6|1834.32|1816.52|1822.69|1804.89|603
1649865000000|2022-04-13 15:50:00|1831.41|1813.61|1826.5|1808.7|1832.41|1814.61|1824.42|1806.62|501
1649865300000|2022-04-13 15:55:00|1826.57|1808.77|1820.49|1802.69|1826.85|1809.05|1819.68|1801.88|534
1649865600000|2022-04-13 16:00:00|1820.9|1803.1|1829.56|1811.76|1832.32|1814.52|1820.5|1802.7|619
1649865900000|2022-04-13 16:05:00|1829.49|1811.69|1832.4|1814.6|1832.42|1814.62|1827.23|1809.43|423
1649866200000|2022-04-13 16:10:00|1832.32|1814.52|1833.34|1815.54|1833.37|1815.57|1830.52|1812.72|502
1649866500000|2022-04-13 16:15:00|1833.35|1815.55|1833.35|1815.55|1836.4|1818.6|1829.67|1811.87|520
1649866800000|2022-04-13 16:20:00|1833.4|1815.6|1829.11|1811.31|1833.4|1815.6|1827.4|1809.6|421
1649867100000|2022-04-13 16:25:00|1829.08|1811.28|1824|1806.2|1830.69|1812.89|1823.74|1805.94|586
1649867400000|2022-04-13 16:30:00|1823.94|1806.14|1823.92|1806.12|1825.32|1807.52|1822.44|1804.64|443
1649867700000|2022-04-13 16:35:00|1823.99|1806.19|1822.82|1805.02|1826.82|1809.02|1821.63|1803.83|520
1649868000000|2022-04-13 16:40:00|1822.92|1805.12|1824.5|1806.7|1824.79|1806.99|1821.75|1803.95|483
1649868300000|2022-04-13 16:45:00|1824.55|1806.75|1826.07|1808.27|1830.58|1812.78|1824.45|1806.65|512
1649868600000|2022-04-13 16:50:00|1826.26|1808.46|1817.69|1799.89|1827.54|1809.74|1817.4|1799.6|644
1649868900000|2022-04-13 16:55:00|1817.68|1799.88|1818.75|1800.95|1820.7|1802.9|1816.65|1798.85|465
1649869200000|2022-04-13 17:00:00|1818.77|1800.97|1815.44|1797.64|1820.45|1802.65|1812.05|1794.25|545
1649869500000|2022-04-13 17:05:00|1815.45|1797.65|1817.6|1799.8|1818.85|1801.05|1814.81|1797.01|441
1649869800000|2022-04-13 17:10:00|1817.49|1799.69|1818.36|1800.56|1820.5|1802.7|1817.49|1799.69|345
1649870100000|2022-04-13 17:15:00|1818.39|1800.59|1822.35|1804.55|1824.36|1806.56|1818.35|1800.55|327
1649870400000|2022-04-13 17:20:00|1822.36|1804.56|1821.41|1803.61|1824.29|1806.49|1820.68|1802.88|465
1649870700000|2022-04-13 17:25:00|1821.4|1803.6|1823.24|1805.44|1823.25|1805.45|1819.45|1801.65|497
1649871000000|2022-04-13 17:30:00|1823.4|1805.6|1814.79|1796.99|1823.54|1805.74|1814.63|1796.83|434
1649871300000|2022-04-13 17:35:00|1814.86|1797.06|1813.48|1795.68|1815.97|1798.17|1811.65|1793.85|489
1649871600000|2022-04-13 17:40:00|1813.47|1795.67|1811.96|1794.16|1813.6|1795.8|1811.49|1793.69|305
1649871900000|2022-04-13 17:45:00|1811.91|1794.11|1814.42|1796.62|1818.64|1800.84|1810.91|1793.11|518
1649872200000|2022-04-13 17:50:00|1814.41|1796.61|1815.43|1797.63|1816.26|1798.46|1814.14|1796.34|342
1649872500000|2022-04-13 17:55:00|1815.24|1797.44|1816.09|1798.29|1816.4|1798.6|1813.7|1795.9|377
1649872800000|2022-04-13 18:00:00|1816.12|1798.32|1814.68|1796.88|1816.19|1798.39|1812.5|1794.7|416
1649873100000|2022-04-13 18:05:00|1814.69|1796.89|1820.58|1802.78|1821.32|1803.52|1813.94|1796.14|330
1649873400000|2022-04-13 18:10:00|1820.56|1802.76|1823.71|1805.91|1824.05|1806.25|1820.27|1802.47|400
1649873700000|2022-04-13 18:15:00|1823.51|1805.71|1824.1|1806.3|1824.12|1806.32|1821.1|1803.3|405
1649874000000|2022-04-13 18:20:00|1823.91|1806.11|1827.12|1809.32|1828.4|1810.6|1823.6|1805.8|400
1649874300000|2022-04-13 18:25:00|1827.04|1809.24|1828.39|1810.59|1829.4|1811.6|1826.75|1808.95|241
1649874600000|2022-04-13 18:30:00|1827.89|1810.09|1828.09|1810.29|1831.43|1813.63|1827.65|1809.85|263
1649874900000|2022-04-13 18:35:00|1828.14|1810.34|1826.66|1808.86|1829.38|1811.58|1826.52|1808.72|346
1649875200000|2022-04-13 18:40:00|1826.67|1808.87|1829.64|1811.84|1830.4|1812.6|1826.53|1808.73|389
1649875500000|2022-04-13 18:45:00|1829.86|1812.06|1830.58|1812.78|1832.71|1814.91|1828.81|1811.01|253
1649875800000|2022-04-13 18:50:00|1830.54|1812.74|1833.2|1815.4|1834.4|1816.6|1830.46|1812.66|191
1649876100000|2022-04-13 18:55:00|1833.35|1815.55|1833.44|1815.64|1833.44|1815.64|1831.3|1813.5|391
1649876400000|2022-04-13 19:00:00|1833.5|1815.7|1831.33|1813.53|1833.98|1816.18|1830.48|1812.68|243
1649876700000|2022-04-13 19:05:00|1831.32|1813.52|1830.54|1812.74|1836.74|1818.94|1830.54|1812.74|378
1649877000000|2022-04-13 19:10:00|1830.42|1812.62|1828.38|1810.58|1830.42|1812.62|1826.85|1809.05|332
1649877300000|2022-04-13 19:15:00|1828.35|1810.55|1831.55|1813.75|1831.65|1813.85|1827.71|1809.91|324
1649877600000|2022-04-13 19:20:00|1831.46|1813.66|1830.38|1812.58|1831.46|1813.66|1828.39|1810.59|237
1649877900000|2022-04-13 19:25:00|1830.36|1812.56|1832.38|1814.58|1832.4|1814.6|1830.15|1812.35|336
1649878200000|2022-04-13 19:30:00|1832.5|1814.7|1829.85|1812.05|1832.56|1814.76|1829.46|1811.66|218
1649878500000|2022-04-13 19:35:00|1829.47|1811.67|1824.3|1806.5|1829.47|1811.67|1823.4|1805.6|381
1649878800000|2022-04-13 19:40:00|1824.22|1806.42|1823.56|1805.76|1824.42|1806.62|1821.14|1803.34|321
1649879100000|2022-04-13 19:45:00|1823.5|1805.7|1822.65|1804.85|1824.9|1807.1|1821.4|1803.6|298
1649879400000|2022-04-13 19:50:00|1822.9|1805.1|1821.4|1803.6|1823.4|1805.6|1820.01|1802.21|298
1649879700000|2022-04-13 19:55:00|1821.37|1803.57|1820.4|1802.6|1822.23|1804.43|1819.61|1801.81|225
1649880000000|2022-04-13 20:00:00|1820.38|1802.58|1820.55|1802.75|1823.34|1805.54|1818.72|1800.92|161
1649880300000|2022-04-13 20:05:00|1820.47|1802.67|1817.82|1800.02|1820.55|1802.75|1817.27|1799.47|212
1649880600000|2022-04-13 20:10:00|1817.88|1800.08|1819.19|1801.39|1819.48|1801.68|1817.52|1799.72|258
1649880900000|2022-04-13 20:15:00|1819.06|1801.26|1822.5|1804.7|1822.9|1805.1|1818.53|1800.73|307
1649881200000|2022-04-13 20:20:00|1822.46|1804.66|1823.1|1805.3|1824.91|1807.11|1821.35|1803.55|271
1649881500000|2022-04-13 20:25:00|1822.75|1804.95|1822.83|1805.03|1823.28|1805.48|1821.4|1803.6|235
1649881800000|2022-04-13 20:30:00|1822.95|1805.15|1826.4|1808.6|1826.4|1808.6|1822.55|1804.75|293
1649882100000|2022-04-13 20:35:00|1826.59|1808.79|1825.5|1807.7|1827.4|1809.6|1824.47|1806.67|212
1649882400000|2022-04-13 20:40:00|1825.55|1807.75|1825.55|1807.75|1826.55|1808.75|1824.5|1806.7|183
1649882700000|2022-04-13 20:45:00|1825.4|1807.6|1832.35|1814.55|1832.4|1814.6|1824.27|1806.47|321
1649883000000|2022-04-13 20:50:00|1832.36|1814.56|1830.24|1812.44|1833.07|1815.27|1830.2|1812.4|247
1649883300000|2022-04-13 20:55:00|1830.16|1812.36|1828.69|1810.89|1831.4|1813.6|1827.12|1809.32|252
1649883600000|2022-04-13 21:00:00|1828.8|1811|1827.78|1809.98|1829.43|1811.63|1826.11|1808.31|255
1649883900000|2022-04-13 21:05:00|1827.76|1809.96|1826.54|1808.74|1827.84|1810.04|1825.52|1807.72|259
1649884200000|2022-04-13 21:10:00|1826.53|1808.73|1828.15|1810.35|1828.55|1810.75|1826.4|1808.6|112
1649884500000|2022-04-13 21:15:00|1828.12|1810.32|1827.8|1810|1828.4|1810.6|1827.36|1809.56|147
1649884800000|2022-04-13 21:20:00|1828.19|1810.39|1831.9|1814.1|1833.43|1815.63|1827.95|1810.15|144
1649885100000|2022-04-13 21:25:00|1831.65|1813.85|1828|1810.2|1832.45|1814.65|1827.8|1810|150
1649885400000|2022-04-13 21:30:00|1828.15|1810.35|1827.38|1809.58|1828.15|1810.35|1827.14|1809.34|150
1649885700000|2022-04-13 21:35:00|1827.5|1809.7|1829.5|1811.7|1830.15|1812.35|1827.5|1809.7|190
1649886000000|2022-04-13 21:40:00|1829.49|1811.69|1826.9|1809.1|1830.09|1812.29|1826.79|1808.99|147
1649886300000|2022-04-13 21:45:00|1826.86|1809.06|1825.4|1807.6|1826.9|1809.1|1822.34|1804.54|327
1649886600000|2022-04-13 21:50:00|1825.34|1807.54|1823.86|1806.06|1826.26|1808.46|1823.52|1805.72|200
1649886900000|2022-04-13 21:55:00|1823.85|1806.05|1825.9|1808.1|1826.92|1809.12|1823.11|1805.31|283
1649887200000|2022-04-13 22:00:00|1825.91|1808.11|1823.27|1805.47|1826.9|1809.1|1822.64|1804.84|383
1649887500000|2022-04-13 22:05:00|1823.4|1805.6|1824.39|1806.59|1826.41|1808.61|1821.32|1803.52|282
1649887800000|2022-04-13 22:10:00|1824.38|1806.58|1825.62|1807.82|1826.53|1808.73|1823.75|1805.95|368
1649888100000|2022-04-13 22:15:00|1825.61|1807.81|1823.81|1806.01|1825.62|1807.82|1823.81|1806.01|277
1649888400000|2022-04-13 22:20:00|1823.74|1805.94|1826.86|1809.06|1827.32|1809.52|1823.74|1805.94|382
1649888700000|2022-04-13 22:25:00|1826.7|1808.9|1828.68|1810.88|1829.55|1811.75|1826.7|1808.9|273
1649889000000|2022-04-13 22:30:00|1828.63|1810.83|1835.41|1817.61|1836.4|1818.6|1828.55|1810.75|259
1649889300000|2022-04-13 22:35:00|1835.43|1817.63|1835.49|1817.69|1836.75|1818.95|1834.05|1816.25|347
1649889600000|2022-04-13 22:40:00|1835.5|1817.7|1834.37|1816.57|1838.4|1820.6|1833.5|1815.7|311
1649889900000|2022-04-13 22:45:00|1834.34|1816.54|1835.4|1817.6|1835.5|1817.7|1832.76|1814.96|218
1649890200000|2022-04-13 22:50:00|1835.41|1817.61|1831.5|1813.7|1835.59|1817.79|1829.78|1811.98|312
1649890500000|2022-04-13 22:55:00|1831.39|1813.59|1832.9|1815.1|1833.75|1815.95|1829.6|1811.8|435
1649890800000|2022-04-13 23:00:00|1833.05|1815.25|1826.45|1808.65|1835.4|1817.6|1826.21|1808.41|381
1649891100000|2022-04-13 23:05:00|1826.32|1808.52|1824.13|1806.33|1826.4|1808.6|1822.13|1804.33|356
1649891400000|2022-04-13 23:10:00|1824.15|1806.35|1827.5|1809.7|1829.15|1811.35|1823.94|1806.14|275
1649891700000|2022-04-13 23:15:00|1827.65|1809.85|1827.13|1809.33|1829.49|1811.69|1826.37|1808.57|224
1649892000000|2022-04-13 23:20:00|1826.79|1808.99|1827.4|1809.6|1828.33|1810.53|1826.57|1808.77|239
1649892300000|2022-04-13 23:25:00|1827.49|1809.69|1826.98|1809.18|1828.4|1810.6|1826.79|1808.99|251
1649892600000|2022-04-13 23:30:00|1826.99|1809.19|1827.02|1809.22|1828.17|1810.37|1826.34|1808.54|213
1649892900000|2022-04-13 23:35:00|1827.14|1809.34|1827.73|1809.93|1828.4|1810.6|1826.2|1808.4|302
1649893200000|2022-04-13 23:40:00|1827.68|1809.88|1829.06|1811.26|1830.7|1812.9|1827.68|1809.88|329
1649893500000|2022-04-13 23:45:00|1829.36|1811.56|1826.13|1808.33|1831.52|1813.72|1824.65|1806.85|305
1649893800000|2022-04-13 23:50:00|1826.1|1808.3|1827.49|1809.69|1827.49|1809.69|1825.47|1807.67|253
1649894100000|2022-04-13 23:55:00|1827.51|1809.71|1828.4|1810.6|1829.36|1811.56|1826.55|1808.75|233
1649894400000|2022-04-14 00:00:00|1828.41|1810.61|1824.12|1806.32|1828.98|1811.18|1822.35|1804.55|454
1649894700000|2022-04-14 00:05:00|1824.14|1806.34|1826.34|1808.54|1827.4|1809.6|1823.68|1805.88|317
1649895000000|2022-04-14 00:10:00|1826.4|1808.6|1827.48|1809.68|1827.9|1810.1|1824.86|1807.06|361
1649895300000|2022-04-14 00:15:00|1827.49|1809.69|1824.17|1806.37|1828.15|1810.35|1823.78|1805.98|347
1649895600000|2022-04-14 00:20:00|1824.18|1806.38|1824.5|1806.7|1824.67|1806.87|1821.69|1803.89|289
1649895900000|2022-04-14 00:25:00|1824.67|1806.87|1830.83|1813.03|1830.88|1813.08|1824.4|1806.6|251
1649896200000|2022-04-14 00:30:00|1830.7|1812.9|1835.63|1817.83|1835.75|1817.95|1830.54|1812.74|323
1649896500000|2022-04-14 00:35:00|1835.39|1817.59|1832.6|1814.8|1836.15|1818.35|1831.54|1813.74|199
1649896800000|2022-04-14 00:40:00|1832.56|1814.76|1831.86|1814.06|1833.4|1815.6|1830.79|1812.99|307
1649897100000|2022-04-14 00:45:00|1831.94|1814.14|1832.04|1814.24|1835.42|1817.62|1829.77|1811.97|364
1649897400000|2022-04-14 00:50:00|1832.18|1814.38|1834.35|1816.55|1834.6|1816.8|1832.05|1814.25|276
1649897700000|2022-04-14 00:55:00|1834.4|1816.6|1834.8|1817|1837.03|1819.23|1834.33|1816.53|271
1649898000000|2022-04-14 01:00:00|1834.84|1817.04|1837.75|1819.95|1838.44|1820.64|1834.05|1816.25|346
1649898300000|2022-04-14 01:05:00|1837.7|1819.9|1841.44|1823.64|1848.34|1830.54|1837.15|1819.35|395
1649898600000|2022-04-14 01:10:00|1841.43|1823.63|1841.4|1823.6|1842.8|1825|1840.37|1822.57|260
1649898900000|2022-04-14 01:15:00|1841.46|1823.66|1844|1826.2|1844.4|1826.6|1840.65|1822.85|329
1649899200000|2022-04-14 01:20:00|1844.07|1826.27|1844.39|1826.59|1844.75|1826.95|1841.72|1823.92|300
1649899500000|2022-04-14 01:25:00|1844.4|1826.6|1851.3|1833.5|1851.95|1834.15|1843.39|1825.59|318
1649899800000|2022-04-14 01:30:00|1851.29|1833.49|1850.7|1832.9|1851.56|1833.76|1848.12|1830.32|367
1649900100000|2022-04-14 01:35:00|1850.71|1832.91|1847.11|1829.31|1850.8|1833|1846.83|1829.03|281
1649900400000|2022-04-14 01:40:00|1847.08|1829.28|1849.48|1831.68|1851.1|1833.3|1846.72|1828.92|392
1649900700000|2022-04-14 01:45:00|1849.51|1831.71|1849.73|1831.93|1849.85|1832.05|1847.64|1829.84|363
1649901000000|2022-04-14 01:50:00|1849.57|1831.77|1853.86|1836.06|1856.35|1838.55|1849.57|1831.77|436
1649901300000|2022-04-14 01:55:00|1853.97|1836.17|1854.75|1836.95|1856.9|1839.1|1853.5|1835.7|287
1649901600000|2022-04-14 02:00:00|1854.82|1837.02|1852.55|1834.75|1854.83|1837.03|1851.45|1833.65|342
1649901900000|2022-04-14 02:05:00|1852.54|1834.74|1850.95|1833.15|1852.55|1834.75|1849.5|1831.7|329
1649902200000|2022-04-14 02:10:00|1850.96|1833.16|1852.32|1834.52|1854.25|1836.45|1850.64|1832.84|261
1649902500000|2022-04-14 02:15:00|1851.43|1833.63|1849.52|1831.72|1851.82|1834.02|1848.25|1830.45|320
1649902800000|2022-04-14 02:20:00|1849.4|1831.6|1849.61|1831.81|1850.71|1832.91|1848.69|1830.89|269
1649903100000|2022-04-14 02:25:00|1849.73|1831.93|1848.8|1831|1850.94|1833.14|1846.76|1828.96|268
1649903400000|2022-04-14 02:30:00|1848.9|1831.1|1848.23|1830.43|1850.53|1832.73|1846.99|1829.19|351
1649903700000|2022-04-14 02:35:00|1848.15|1830.35|1850.4|1832.6|1851.53|1833.73|1846.4|1828.6|353
1649904000000|2022-04-14 02:40:00|1850.14|1832.34|1850.74|1832.94|1850.96|1833.16|1849.34|1831.54|307
1649904300000|2022-04-14 02:45:00|1850.66|1832.86|1846.5|1828.7|1850.92|1833.12|1846.5|1828.7|291
1649904600000|2022-04-14 02:50:00|1846.49|1828.69|1846.96|1829.16|1848.57|1830.77|1844.96|1827.16|327
1649904900000|2022-04-14 02:55:00|1846.74|1828.94|1847.64|1829.84|1848.15|1830.35|1845.4|1827.6|293
1649905200000|2022-04-14 03:00:00|1847.65|1829.85|1845.65|1827.85|1850.6|1832.8|1845.38|1827.58|247
1649905500000|2022-04-14 03:05:00|1845.56|1827.76|1842.64|1824.84|1845.59|1827.79|1840.49|1822.69|311
1649905800000|2022-04-14 03:10:00|1842.48|1824.68|1841.48|1823.68|1842.77|1824.97|1840.49|1822.69|190
1649906100000|2022-04-14 03:15:00|1841.44|1823.64|1840.65|1822.85|1841.55|1823.75|1839.66|1821.86|189
1649906400000|2022-04-14 03:20:00|1840.72|1822.92|1838.4|1820.6|1840.85|1823.05|1836.4|1818.6|133
1649906700000|2022-04-14 03:25:00|1838.25|1820.45|1836.69|1818.89|1838.83|1821.03|1836.65|1818.85|185
1649907000000|2022-04-14 03:30:00|1836.4|1818.6|1835.8|1818|1837.65|1819.85|1835.75|1817.95|156
1649907300000|2022-04-14 03:35:00|1835.82|1818.02|1837.4|1819.6|1837.4|1819.6|1835.32|1817.52|178
1649907600000|2022-04-14 03:40:00|1837.26|1819.46|1837.69|1819.89|1839|1821.2|1837.26|1819.46|154
1649907900000|2022-04-14 03:45:00|1837.75|1819.95|1839.4|1821.6|1839.84|1822.04|1835.85|1818.05|315
1649908200000|2022-04-14 03:50:00|1839.3|1821.5|1839.84|1822.04|1840.2|1822.4|1838.36|1820.56|214
1649908500000|2022-04-14 03:55:00|1839.53|1821.73|1841.62|1823.82|1843|1825.2|1839.47|1821.67|269
1649908800000|2022-04-14 04:00:00|1841.65|1823.85|1842.1|1824.3|1843.55|1825.75|1841.49|1823.69|143
1649909100000|2022-04-14 04:05:00|1841.9|1824.1|1842.95|1825.15|1844.05|1826.25|1840.45|1822.65|247
1649909400000|2022-04-14 04:10:00|1843.1|1825.3|1845.68|1827.88|1845.7|1827.9|1843.05|1825.25|168
1649909700000|2022-04-14 04:15:00|1845.67|1827.87|1845.12|1827.32|1846.92|1829.12|1844.31|1826.51|276
1649910000000|2022-04-14 04:20:00|1845.15|1827.35|1846.2|1828.4|1846.43|1828.63|1844.64|1826.84|124
1649910300000|2022-04-14 04:25:00|1846.26|1828.46|1845.6|1827.8|1846.98|1829.18|1845.15|1827.35|196
1649910600000|2022-04-14 04:30:00|1845.65|1827.85|1847.63|1829.83|1848.79|1830.99|1845.52|1827.72|218
1649910900000|2022-04-14 04:35:00|1847.67|1829.87|1846.6|1828.8|1848.48|1830.68|1846.43|1828.63|178
1649911200000|2022-04-14 04:40:00|1846.58|1828.78|1841.4|1823.6|1846.6|1828.8|1841.39|1823.59|301
1649911500000|2022-04-14 04:45:00|1841.41|1823.61|1839.8|1822|1841.45|1823.65|1837.38|1819.58|241
1649911800000|2022-04-14 04:50:00|1839.87|1822.07|1839.4|1821.6|1840.44|1822.64|1837.95|1820.15|218
1649912100000|2022-04-14 04:55:00|1839.48|1821.68|1841.47|1823.67|1841.5|1823.7|1839.45|1821.65|128
1649912400000|2022-04-14 05:00:00|1841.17|1823.37|1840.27|1822.47|1842.5|1824.7|1840.22|1822.42|236
1649912700000|2022-04-14 05:05:00|1840.35|1822.55|1840.13|1822.33|1841.4|1823.6|1840.1|1822.3|138
1649913000000|2022-04-14 05:10:00|1840.11|1822.31|1845.03|1827.23|1845.13|1827.33|1840.01|1822.21|184
1649913300000|2022-04-14 05:15:00|1844.81|1827.01|1842.47|1824.67|1844.86|1827.06|1841.9|1824.1|199
1649913600000|2022-04-14 05:20:00|1842.55|1824.75|1843.65|1825.85|1843.77|1825.97|1841.47|1823.67|207
1649913900000|2022-04-14 05:25:00|1843.66|1825.86|1843.4|1825.6|1846.95|1829.15|1843.37|1825.57|171
1649914200000|2022-04-14 05:30:00|1843.22|1825.42|1839.9|1822.1|1844.9|1827.1|1839.53|1821.73|276
1649914500000|2022-04-14 05:35:00|1839.91|1822.11|1843.45|1825.65|1843.53|1825.73|1839.66|1821.86|325
1649914800000|2022-04-14 05:40:00|1843|1825.2|1842.41|1824.61|1843.55|1825.75|1841.5|1823.7|165
1649915100000|2022-04-14 05:45:00|1842.42|1824.62|1837.11|1819.31|1843.3|1825.5|1836.94|1819.14|341
1649915400000|2022-04-14 05:50:00|1836.63|1818.83|1838.4|1820.6|1838.41|1820.61|1836.39|1818.59|311
1649915700000|2022-04-14 05:55:00|1838.3|1820.5|1839.65|1821.85|1840.43|1822.63|1838.3|1820.5|303
1649916000000|2022-04-14 06:00:00|1839.66|1821.86|1840.5|1822.7|1842.17|1824.37|1839.55|1821.75|160
1649916300000|2022-04-14 06:05:00|1840.55|1822.75|1838.45|1820.65|1841.65|1823.85|1837.59|1819.79|244
1649916600000|2022-04-14 06:10:00|1838.16|1820.36|1836.89|1819.09|1838.83|1821.03|1836.64|1818.84|295
1649916900000|2022-04-14 06:15:00|1836.93|1819.13|1838.43|1820.63|1838.85|1821.05|1836.89|1819.09|246
1649917200000|2022-04-14 06:20:00|1838.5|1820.7|1835.6|1817.8|1838.65|1820.85|1835.23|1817.43|196
1649917500000|2022-04-14 06:25:00|1835.59|1817.79|1835.37|1817.57|1835.65|1817.85|1831.6|1813.8|269
1649917800000|2022-04-14 06:30:00|1834.86|1817.06|1829.57|1811.77|1834.86|1817.06|1827.65|1809.85|310
1649918100000|2022-04-14 06:35:00|1829.61|1811.81|1828.62|1810.82|1830.94|1813.14|1828.37|1810.57|227
1649918400000|2022-04-14 06:40:00|1828.66|1810.86|1830.4|1812.6|1830.4|1812.6|1828.4|1810.6|240
1649918700000|2022-04-14 06:45:00|1830.38|1812.58|1829.48|1811.68|1830.47|1812.67|1829.16|1811.36|217
1649919000000|2022-04-14 06:50:00|1829.41|1811.61|1829.38|1811.58|1829.52|1811.72|1827.6|1809.8|187
1649919300000|2022-04-14 06:55:00|1829.4|1811.6|1829.64|1811.84|1830.37|1812.57|1828.46|1810.66|276
1649919600000|2022-04-14 07:00:00|1829.66|1811.86|1826.99|1809.19|1829.71|1811.91|1825.95|1808.15|169
1649919900000|2022-04-14 07:05:00|1827.09|1809.29|1824.04|1806.24|1828.5|1810.7|1824.04|1806.24|242
1649920200000|2022-04-14 07:10:00|1824.1|1806.3|1824.46|1806.66|1824.88|1807.08|1821.06|1803.26|198
1649920500000|2022-04-14 07:15:00|1824.49|1806.69|1828.29|1810.49|1828.4|1810.6|1824.41|1806.61|202
1649920800000|2022-04-14 07:20:00|1828.28|1810.48|1830.62|1812.82|1831.73|1813.93|1826.57|1808.77|353
1649921100000|2022-04-14 07:25:00|1830.67|1812.87|1832.09|1814.29|1833.92|1816.12|1830.3|1812.5|238
1649921400000|2022-04-14 07:30:00|1832.1|1814.3|1831.99|1814.19|1833.52|1815.72|1831.77|1813.97|257
1649921700000|2022-04-14 07:35:00|1832.04|1814.24|1829.19|1811.39|1832.04|1814.24|1828.74|1810.94|184
1649922000000|2022-04-14 07:40:00|1829.17|1811.37|1833.67|1815.87|1834.12|1816.32|1829.17|1811.37|238
1649922300000|2022-04-14 07:45:00|1833.72|1815.92|1838.4|1820.6|1838.7|1820.9|1833.72|1815.92|249
1649922600000|2022-04-14 07:50:00|1838.34|1820.54|1835.42|1817.62|1838.44|1820.64|1834.53|1816.73|190
1649922900000|2022-04-14 07:55:00|1835.52|1817.72|1834.33|1816.53|1835.59|1817.79|1833.77|1815.97|206
1649923200000|2022-04-14 08:00:00|1834.32|1816.52|1833.18|1815.38|1837.43|1819.63|1832.55|1814.75|354
1649923500000|2022-04-14 08:05:00|1833.35|1815.55|1833.5|1815.7|1834.68|1816.88|1830.37|1812.57|256
1649923800000|2022-04-14 08:10:00|1833.47|1815.67|1836.94|1819.14|1837.82|1820.02|1833.44|1815.64|190
1649924100000|2022-04-14 08:15:00|1836.95|1819.15|1841.45|1823.65|1842.48|1824.68|1836.69|1818.89|243
1649924400000|2022-04-14 08:20:00|1841.43|1823.63|1841.44|1823.64|1841.85|1824.05|1840.64|1822.84|232
1649924700000|2022-04-14 08:25:00|1841.42|1823.62|1837.26|1819.46|1841.8|1824|1836.72|1818.92|240
1649925000000|2022-04-14 08:30:00|1837.25|1819.45|1835.5|1817.7|1837.39|1819.59|1834.13|1816.33|291
1649925300000|2022-04-14 08:35:00|1835.45|1817.65|1836.52|1818.72|1837.55|1819.75|1834.33|1816.53|198
1649925600000|2022-04-14 08:40:00|1836.53|1818.73|1835.78|1817.98|1838.43|1820.63|1835.36|1817.56|332
1649925900000|2022-04-14 08:45:00|1835.79|1817.99|1834.08|1816.28|1835.84|1818.04|1833.23|1815.43|284
1649926200000|2022-04-14 08:50:00|1833.9|1816.1|1834.45|1816.65|1836.16|1818.36|1833.69|1815.89|357
1649926500000|2022-04-14 08:55:00|1834.48|1816.68|1834.31|1816.51|1834.94|1817.14|1833.73|1815.93|325
1649926800000|2022-04-14 09:00:00|1834.27|1816.47|1835.45|1817.65|1835.91|1818.11|1833.97|1816.17|269
1649927100000|2022-04-14 09:05:00|1835.46|1817.66|1832.6|1814.8|1835.5|1817.7|1832.6|1814.8|311
1649927400000|2022-04-14 09:10:00|1832.36|1814.56|1833|1815.2|1833.3|1815.5|1831.95|1814.15|297
1649927700000|2022-04-14 09:15:00|1832.99|1815.19|1832.72|1814.92|1833.12|1815.32|1831.96|1814.16|443
1649928000000|2022-04-14 09:20:00|1832.69|1814.89|1831.82|1814.02|1833.04|1815.24|1831.62|1813.82|283
1649928300000|2022-04-14 09:25:00|1831.83|1814.03|1819.77|1801.97|1831.83|1814.03|1817.77|1799.97|540
1649928600000|2022-04-14 09:30:00|1819.78|1801.98|1825.23|1807.43|1825.25|1807.45|1816.39|1798.59|355
1649928900000|2022-04-14 09:35:00|1825.2|1807.4|1821.64|1803.84|1825.48|1807.68|1816.54|1798.74|362
1649929200000|2022-04-14 09:40:00|1821.69|1803.89|1821.43|1803.63|1822.96|1805.16|1820.5|1802.7|294
1649929500000|2022-04-14 09:45:00|1821.46|1803.66|1820.79|1802.99|1822.09|1804.29|1820.28|1802.48|272
1649929800000|2022-04-14 09:50:00|1820.78|1802.98|1825.92|1808.12|1826.49|1808.69|1818.42|1800.62|331
1649930100000|2022-04-14 09:55:00|1825.8|1808|1826.4|1808.6|1827.38|1809.58|1825.38|1807.58|186
1649930400000|2022-04-14 10:00:00|1826.31|1808.51|1825.52|1807.72|1826.31|1808.51|1824.45|1806.65|187
1649930700000|2022-04-14 10:05:00|1825.5|1807.7|1824.4|1806.6|1825.52|1807.72|1823.17|1805.37|173
1649931000000|2022-04-14 10:10:00|1824.35|1806.55|1824.36|1806.56|1825.83|1808.03|1820.52|1802.72|356
1649931300000|2022-04-14 10:15:00|1824.42|1806.62|1822.4|1804.6|1826.87|1809.07|1821.33|1803.53|388
1649931600000|2022-04-14 10:20:00|1822.17|1804.37|1823.7|1805.9|1824.02|1806.22|1821.37|1803.57|236
1649931900000|2022-04-14 10:25:00|1824.22|1806.42|1823.67|1805.87|1825.22|1807.42|1821.48|1803.68|319
1649932200000|2022-04-14 10:30:00|1823.75|1805.95|1820.42|1802.62|1824.52|1806.72|1819.69|1801.89|383
1649932500000|2022-04-14 10:35:00|1820.41|1802.61|1819.45|1801.65|1820.79|1802.99|1817.38|1799.58|332
1649932800000|2022-04-14 10:40:00|1819.42|1801.62|1820.02|1802.22|1821.09|1803.29|1818.39|1800.59|322
1649933100000|2022-04-14 10:45:00|1820.05|1802.25|1814.43|1796.63|1820.05|1802.25|1814.43|1796.63|451
1649933400000|2022-04-14 10:50:00|1814.46|1796.66|1813.62|1795.82|1817.06|1799.26|1812.2|1794.4|393
1649933700000|2022-04-14 10:55:00|1813.61|1795.81|1813.45|1795.65|1815.8|1798|1813.35|1795.55|207
1649934000000|2022-04-14 11:00:00|1813.31|1795.51|1815.4|1797.6|1815.57|1797.77|1813.31|1795.51|328
1649934300000|2022-04-14 11:05:00|1815.45|1797.65|1813.86|1796.06|1817.35|1799.55|1813.64|1795.84|335
1649934600000|2022-04-14 11:10:00|1813.84|1796.04|1816.34|1798.54|1817.52|1799.72|1813.45|1795.65|313
1649934900000|2022-04-14 11:15:00|1816.35|1798.55|1813.9|1796.1|1817.85|1800.05|1813.22|1795.42|389
1649935200000|2022-04-14 11:20:00|1814.29|1796.49|1814.75|1796.95|1815.45|1797.65|1812.1|1794.3|305
1649935500000|2022-04-14 11:25:00|1814.3|1796.5|1817.07|1799.27|1817.37|1799.57|1812.67|1794.87|275
1649935800000|2022-04-14 11:30:00|1817.1|1799.3|1818.4|1800.6|1818.8|1801|1815.45|1797.65|190
1649936100000|2022-04-14 11:35:00|1818.35|1800.55|1818.59|1800.79|1819.74|1801.94|1817.03|1799.23|389
1649936400000|2022-04-14 11:40:00|1818.58|1800.78|1813.54|1795.74|1819.3|1801.5|1813.31|1795.51|432
1649936700000|2022-04-14 11:45:00|1813.53|1795.73|1814.3|1796.5|1818.15|1800.35|1812.16|1794.36|473
1649937000000|2022-04-14 11:50:00|1814.33|1796.53|1809.49|1791.69|1814.38|1796.58|1808.26|1790.46|412
1649937300000|2022-04-14 11:55:00|1809.46|1791.66|1812.59|1794.79|1813.45|1795.65|1809.46|1791.66|360
1649937600000|2022-04-14 12:00:00|1812.57|1794.77|1814.39|1796.59|1818.34|1800.54|1811.17|1793.37|515
1649937900000|2022-04-14 12:05:00|1814.4|1796.6|1819.4|1801.6|1819.4|1801.6|1814.34|1796.54|238
1649938200000|2022-04-14 12:10:00|1819.35|1801.55|1824.6|1806.8|1824.85|1807.05|1817.64|1799.84|239
1649938500000|2022-04-14 12:15:00|1824.65|1806.85|1825.96|1808.16|1829.91|1812.11|1824.4|1806.6|376
1649938800000|2022-04-14 12:20:00|1825.98|1808.18|1827.84|1810.04|1828.96|1811.16|1824.73|1806.93|400
1649939100000|2022-04-14 12:25:00|1827.9|1810.1|1826.52|1808.72|1828.94|1811.14|1826.41|1808.61|338
1649939400000|2022-04-14 12:30:00|1826.55|1808.75|1826.58|1808.78|1829.52|1811.72|1825.74|1807.94|398
1649939700000|2022-04-14 12:35:00|1826.63|1808.83|1826.39|1808.59|1827.42|1809.62|1824.47|1806.67|373
1649940000000|2022-04-14 12:40:00|1826.38|1808.58|1827.05|1809.25|1828.26|1810.46|1825.46|1807.66|376
1649940300000|2022-04-14 12:45:00|1827.15|1809.35|1832.52|1814.72|1835.35|1817.55|1826.57|1808.77|342
1649940600000|2022-04-14 12:50:00|1832.55|1814.75|1833.6|1815.8|1834.45|1816.65|1832.4|1814.6|399
1649940900000|2022-04-14 12:55:00|1833.51|1815.71|1834.08|1816.28|1836.44|1818.64|1832.17|1814.37|420
1649941200000|2022-04-14 13:00:00|1834.1|1816.3|1838.4|1820.6|1838.56|1820.76|1834.07|1816.27|366
1649941500000|2022-04-14 13:05:00|1838.52|1820.72|1844.48|1826.68|1849.9|1832.1|1838.4|1820.6|364
1649941800000|2022-04-14 13:10:00|1844.4|1826.6|1841.84|1824.04|1844.46|1826.66|1841.81|1824.01|327
1649942100000|2022-04-14 13:15:00|1841.86|1824.06|1839|1821.2|1843.93|1826.13|1836.67|1818.87|477
1649942400000|2022-04-14 13:20:00|1838.93|1821.13|1834.69|1816.89|1839.19|1821.39|1834.66|1816.86|445
1649942700000|2022-04-14 13:25:00|1834.73|1816.93|1840.75|1822.95|1841.07|1823.27|1833.53|1815.73|417
1649943000000|2022-04-14 13:30:00|1841|1823.2|1845.65|1827.85|1846.65|1828.85|1841|1823.2|528
1649943300000|2022-04-14 13:35:00|1845.74|1827.94|1840.4|1822.6|1848.42|1830.62|1840.4|1822.6|489
1649943600000|2022-04-14 13:40:00|1840.36|1822.56|1816.99|1799.19|1840.74|1822.94|1816.9|1799.1|846
1649943900000|2022-04-14 13:45:00|1816.92|1799.12|1812.02|1794.22|1816.99|1799.19|1807.91|1790.11|824
1649944200000|2022-04-14 13:50:00|1811.99|1794.19|1807.78|1789.98|1814.34|1796.54|1802.01|1784.21|758
1649944500000|2022-04-14 13:55:00|1807.92|1790.12|1803.83|1786.03|1807.92|1790.12|1802.9|1785.1|573
1649944800000|2022-04-14 14:00:00|1803.93|1786.13|1794.83|1777.03|1805.55|1787.75|1792.47|1774.67|779
1649945100000|2022-04-14 14:05:00|1794.62|1776.82|1794.01|1776.21|1796.44|1778.64|1788.2|1770.4|776
1649945400000|2022-04-14 14:10:00|1794.27|1776.47|1795.49|1777.69|1797.38|1779.58|1792.81|1775.01|577
1649945700000|2022-04-14 14:15:00|1795.43|1777.63|1796.47|1778.67|1802.55|1784.75|1793.76|1775.96|597
1649946000000|2022-04-14 14:20:00|1796.68|1778.88|1801.37|1783.57|1803.44|1785.64|1796.43|1778.63|606
1649946300000|2022-04-14 14:25:00|1801.36|1783.56|1804.39|1786.59|1805.75|1787.95|1800.66|1782.86|478
1649946600000|2022-04-14 14:30:00|1804.4|1786.6|1806.89|1789.09|1814.25|1796.45|1804.37|1786.57|654
1649946900000|2022-04-14 14:35:00|1806.71|1788.91|1802.77|1784.97|1809.86|1792.06|1800.9|1783.1|625
1649947200000|2022-04-14 14:40:00|1802.64|1784.84|1805.82|1788.02|1807.82|1790.02|1802.64|1784.84|536
1649947500000|2022-04-14 14:45:00|1805.81|1788.01|1803.35|1785.55|1809.45|1791.65|1802.99|1785.19|442
1649947800000|2022-04-14 14:50:00|1803.34|1785.54|1804.95|1787.15|1806.09|1788.29|1801.66|1783.86|441
1649948100000|2022-04-14 14:55:00|1804.85|1787.05|1808.65|1790.85|1809.55|1791.75|1804.77|1786.97|272
1649948400000|2022-04-14 15:00:00|1808.59|1790.79|1806.9|1789.1|1812.4|1794.6|1806.48|1788.68|450
1649948700000|2022-04-14 15:05:00|1806.89|1789.09|1805.85|1788.05|1810.05|1792.25|1802.87|1785.07|567
1649949000000|2022-04-14 15:10:00|1805.87|1788.07|1804.61|1786.81|1806.57|1788.77|1803.13|1785.33|429
1649949300000|2022-04-14 15:15:00|1804.79|1786.99|1803.66|1785.86|1808.29|1790.49|1801.6|1783.8|520
1649949600000|2022-04-14 15:20:00|1803.64|1785.84|1801.6|1783.8|1803.76|1785.96|1796.91|1779.11|496
1649949900000|2022-04-14 15:25:00|1801.89|1784.09|1802.91|1785.11|1803.84|1786.04|1801.44|1783.64|396
1649950200000|2022-04-14 15:30:00|1802.72|1784.92|1797.28|1779.48|1803.05|1785.25|1797.04|1779.24|450
1649950500000|2022-04-14 15:35:00|1796.98|1779.18|1785.45|1767.65|1797.3|1779.5|1781.05|1763.25|632
1649950800000|2022-04-14 15:40:00|1785.44|1767.64|1782.64|1764.84|1787.3|1769.5|1781.1|1763.3|554
1649951100000|2022-04-14 15:45:00|1782.63|1764.83|1778.75|1760.95|1784.87|1767.07|1777.1|1759.3|572
1649951400000|2022-04-14 15:50:00|1778.74|1760.94|1778.5|1760.7|1779.83|1762.03|1776.85|1759.05|372
1649951700000|2022-04-14 15:55:00|1778.53|1760.73|1774.7|1756.9|1778.84|1761.04|1772.24|1754.44|471
1649952000000|2022-04-14 16:00:00|1774.5|1756.7|1773.4|1755.6|1779.5|1761.7|1771.29|1753.49|528
1649952300000|2022-04-14 16:05:00|1773.27|1755.47|1779.45|1761.65|1779.82|1762.02|1772.56|1754.76|464
1649952600000|2022-04-14 16:10:00|1779.55|1761.75|1780.71|1762.91|1782.76|1764.96|1779.55|1761.75|336
1649952900000|2022-04-14 16:15:00|1780.58|1762.78|1775.77|1757.97|1782.48|1764.68|1775.66|1757.86|447
1649953200000|2022-04-14 16:20:00|1775.78|1757.98|1776.81|1759.01|1778.36|1760.56|1773.5|1755.7|530
1649953500000|2022-04-14 16:25:00|1776.8|1759|1774.84|1757.04|1778.99|1761.19|1773.15|1755.35|397
1649953800000|2022-04-14 16:30:00|1774.88|1757.08|1769.45|1751.65|1776.61|1758.81|1767.42|1749.62|454
1649954100000|2022-04-14 16:35:00|1769.44|1751.64|1766.39|1748.59|1771.05|1753.25|1763.44|1745.64|517
1649954400000|2022-04-14 16:40:00|1766.26|1748.46|1767.55|1749.75|1767.82|1750.02|1764.47|1746.67|470
1649954700000|2022-04-14 16:45:00|1767.56|1749.76|1763.26|1745.46|1769.41|1751.61|1763.26|1745.46|341
1649955000000|2022-04-14 16:50:00|1763.16|1745.36|1763.5|1745.7|1765.15|1747.35|1761.75|1743.95|432
1649955300000|2022-04-14 16:55:00|1763.51|1745.71|1771.49|1753.69|1771.66|1753.86|1763.44|1745.64|385
1649955600000|2022-04-14 17:00:00|1771.47|1753.67|1775.95|1758.15|1775.95|1758.15|1768.4|1750.6|292
1649955900000|2022-04-14 17:05:00|1775.85|1758.05|1774.98|1757.18|1778.1|1760.3|1774.82|1757.02|344
1649956200000|2022-04-14 17:10:00|1774.97|1757.17|1773.4|1755.6|1776.08|1758.28|1772.99|1755.19|355
1649956500000|2022-04-14 17:15:00|1773.35|1755.55|1772.79|1754.99|1773.72|1755.92|1771.63|1753.83|329
1649956800000|2022-04-14 17:20:00|1772.81|1755.01|1774.5|1756.7|1774.5|1756.7|1772.31|1754.51|333
1649957100000|2022-04-14 17:25:00|1774.44|1756.64|1778.65|1760.85|1778.65|1760.85|1773.34|1755.54|424
1649957400000|2022-04-14 17:30:00|1778.6|1760.8|1784.4|1766.6|1784.43|1766.63|1778.44|1760.64|397
1649957700000|2022-04-14 17:35:00|1784.37|1766.57|1781.59|1763.79|1785.25|1767.45|1780.86|1763.06|284
1649958000000|2022-04-14 17:40:00|1781.54|1763.74|1775.9|1758.1|1783.41|1765.61|1775.9|1758.1|509
1649958300000|2022-04-14 17:45:00|1776|1758.2|1778.26|1760.46|1778.6|1760.8|1773.95|1756.15|470
1649958600000|2022-04-14 17:50:00|1778.17|1760.37|1776.96|1759.16|1779.3|1761.5|1775.19|1757.39|428
1649958900000|2022-04-14 17:55:00|1776.97|1759.17|1784.47|1766.67|1784.47|1766.67|1776.97|1759.17|431
1649959200000|2022-04-14 18:00:00|1784.4|1766.6|1786.1|1768.3|1787.25|1769.45|1782.62|1764.82|381
1649959500000|2022-04-14 18:05:00|1785.97|1768.17|1783.33|1765.53|1787|1769.2|1782.5|1764.7|416
1649959800000|2022-04-14 18:10:00|1783.24|1765.44|1782.36|1764.56|1786.39|1768.59|1781.1|1763.3|421
1649960100000|2022-04-14 18:15:00|1782.35|1764.55|1779.45|1761.65|1784.4|1766.6|1779.45|1761.65|350
1649960400000|2022-04-14 18:20:00|1779.43|1761.63|1776.24|1758.44|1779.43|1761.63|1775.45|1757.65|321
1649960700000|2022-04-14 18:25:00|1776.28|1758.48|1778.4|1760.6|1780.39|1762.59|1775.16|1757.36|300
1649961000000|2022-04-14 18:30:00|1778.38|1760.58|1775.2|1757.4|1779.57|1761.77|1774.21|1756.41|332
1649961300000|2022-04-14 18:35:00|1774.65|1756.85|1773.71|1755.91|1775.4|1757.6|1773.69|1755.89|132
1649961600000|2022-04-14 18:40:00|1773.73|1755.93|1775.52|1757.72|1775.76|1757.96|1773.69|1755.89|162
1649961900000|2022-04-14 18:45:00|1775.53|1757.73|1776.4|1758.6|1777.13|1759.33|1775.49|1757.69|170
1649962200000|2022-04-14 18:50:00|1776.34|1758.54|1765.34|1747.54|1777.69|1759.89|1765.34|1747.54|293
1649962500000|2022-04-14 18:55:00|1765.48|1747.68|1762.44|1744.64|1766.4|1748.6|1760.65|1742.85|491
1649962800000|2022-04-14 19:00:00|1762.4|1744.6|1761.05|1743.25|1764.17|1746.37|1756.4|1738.6|380
1649963100000|2022-04-14 19:05:00|1760.76|1742.96|1762.5|1744.7|1765.4|1747.6|1760.53|1742.73|246
1649963400000|2022-04-14 19:10:00|1762.56|1744.76|1763.05|1745.25|1764.35|1746.55|1762.4|1744.6|144
1649963700000|2022-04-14 19:15:00|1763.19|1745.39|1766.41|1748.61|1767.45|1749.65|1762.22|1744.42|251
1649964000000|2022-04-14 19:20:00|1766.45|1748.65|1765.8|1748|1767.52|1749.72|1764.9|1747.1|160
1649964300000|2022-04-14 19:25:00|1765.55|1747.75|1765.34|1747.54|1767.6|1749.8|1763.55|1745.75|264
1649964600000|2022-04-14 19:30:00|1765.37|1747.57|1765.45|1747.65|1766.4|1748.6|1762.68|1744.88|203
1649964900000|2022-04-14 19:35:00|1765.4|1747.6|1763.71|1745.91|1767.59|1749.79|1763.61|1745.81|169
1649965200000|2022-04-14 19:40:00|1763.76|1745.96|1765.41|1747.61|1765.67|1747.87|1763.6|1745.8|96
1649965500000|2022-04-14 19:45:00|1765.65|1747.85|1766.4|1748.6|1766.4|1748.6|1764.59|1746.79|211
1649965800000|2022-04-14 19:50:00|1766.09|1748.29|1770.4|1752.6|1770.5|1752.7|1764.28|1746.48|232
1649966100000|2022-04-14 19:55:00|1770.31|1752.51|1769.05|1751.25|1771.45|1753.65|1768.4|1750.6|146
1649966400000|2022-04-14 20:00:00|1769.4|1751.6|1768.39|1750.59|1769.6|1751.8|1764.83|1747.03|249
1649966700000|2022-04-14 20:05:00|1768.37|1750.57|1766.49|1748.69|1771.13|1753.33|1765.69|1747.89|314
1649967000000|2022-04-14 20:10:00|1766.44|1748.64|1766.64|1748.84|1767.61|1749.81|1765.7|1747.9|275
1649967300000|2022-04-14 20:15:00|1766.82|1749.02|1766.4|1748.6|1769.55|1751.75|1764.58|1746.78|235
1649967600000|2022-04-14 20:20:00|1766.68|1748.88|1768.4|1750.6|1768.65|1750.85|1766.36|1748.56|134
1649967900000|2022-04-14 20:25:00|1768.31|1750.51|1772.58|1754.78|1772.9|1755.1|1768.31|1750.51|254
1649968200000|2022-04-14 20:30:00|1772.56|1754.76|1777.7|1759.9|1778.75|1760.95|1772.41|1754.61|145
1649968500000|2022-04-14 20:35:00|1778.08|1760.28|1781.45|1763.65|1781.45|1763.65|1777.28|1759.48|248
1649968800000|2022-04-14 20:40:00|1781.37|1763.57|1780.48|1762.68|1781.39|1763.59|1778.62|1760.82|193
1649969100000|2022-04-14 20:45:00|1780.18|1762.38|1781.4|1763.6|1781.43|1763.63|1776.78|1758.98|267
1649969400000|2022-04-14 20:50:00|1781.29|1763.49|1780.67|1762.87|1781.4|1763.6|1779.68|1761.88|133
1649969700000|2022-04-14 20:55:00|1780.49|1762.69|1783.67|1765.87|1783.76|1765.96|1780.36|1762.56|187
1649970000000|2022-04-14 21:00:00|1783.65|1765.85|1782.88|1765.08|1784.65|1766.85|1782.34|1764.54|406
1649970300000|2022-04-14 21:05:00|1782.9|1765.1|1784.88|1767.08|1785.53|1767.73|1782.68|1764.88|176
1649970600000|2022-04-14 21:10:00|1784.9|1767.1|1781.45|1763.65|1785.01|1767.21|1781.4|1763.6|181
1649970900000|2022-04-14 21:15:00|1781.4|1763.6|1783.4|1765.6|1783.88|1766.08|1781.22|1763.42|127
1649971200000|2022-04-14 21:20:00|1783.5|1765.7|1784.61|1766.81|1785.06|1767.26|1783.4|1765.6|84
1649971500000|2022-04-14 21:25:00|1784.96|1767.16|1787.4|1769.6|1787.4|1769.6|1784.7|1766.9|85
1649971800000|2022-04-14 21:30:00|1787.1|1769.3|1789.4|1771.6|1789.4|1771.6|1787.1|1769.3|80
1649972100000|2022-04-14 21:35:00|1788.85|1771.05|1790.4|1772.6|1790.51|1772.71|1788.85|1771.05|74
1649972400000|2022-04-14 21:40:00|1790.43|1772.63|1789.5|1771.7|1793.4|1775.6|1789.47|1771.67|142
1649972700000|2022-04-14 21:45:00|1789.55|1771.75|1790.4|1772.6|1790.77|1772.97|1788.79|1770.99|146
1649973000000|2022-04-14 21:50:00|1790.34|1772.54|1795.68|1777.88|1796.4|1778.6|1789.75|1771.95|302
1649973300000|2022-04-14 21:55:00|1795.67|1777.87|1796.4|1778.6|1796.51|1778.71|1793.37|1775.57|245
1649973600000|2022-04-14 22:00:00|1796.42|1778.62|1793.4|1775.6|1796.55|1778.75|1793.4|1775.6|83
1649973900000|2022-04-14 22:05:00|1793.1|1775.3|1793.6|1775.8|1793.6|1775.8|1791.75|1773.95|76
1649974200000|2022-04-14 22:10:00|1793.55|1775.75|1794.6|1776.8|1795.65|1777.85|1793.3|1775.5|65
1649974500000|2022-04-14 22:15:00|1794.75|1776.95|1791.77|1773.97|1795.05|1777.25|1791.28|1773.48|151
1649974800000|2022-04-14 22:20:00|1791.79|1773.99|1792.52|1774.72|1793.65|1775.85|1791.77|1773.97|203
1649975100000|2022-04-14 22:25:00|1792.56|1774.76|1793.35|1775.55|1794.35|1776.55|1792.21|1774.41|185
1649975400000|2022-04-14 22:30:00|1793.34|1775.54|1794.52|1776.72|1794.93|1777.13|1793.34|1775.54|254
1649975700000|2022-04-14 22:35:00|1794.57|1776.77|1786.71|1768.91|1795.09|1777.29|1786.62|1768.82|295
1649976000000|2022-04-14 22:40:00|1786.68|1768.88|1788.6|1770.8|1788.77|1770.97|1786.64|1768.84|152
1649976300000|2022-04-14 22:45:00|1788.57|1770.77|1790.57|1772.77|1792.3|1774.5|1788.08|1770.28|261
1649976600000|2022-04-14 22:50:00|1790.65|1772.85|1786.7|1768.9|1790.65|1772.85|1786.6|1768.8|230
1649976900000|2022-04-14 22:55:00|1786.55|1768.75|1789.33|1771.53|1789.34|1771.54|1786.55|1768.75|250
1649977200000|2022-04-14 23:00:00|1789.34|1771.54|1789.6|1771.8|1790.4|1772.6|1788.34|1770.54|208
1649977500000|2022-04-14 23:05:00|1789.64|1771.84|1792.4|1774.6|1792.4|1774.6|1789.59|1771.79|147
1649977800000|2022-04-14 23:10:00|1792.42|1774.62|1793.61|1775.81|1794.48|1776.68|1792.35|1774.55|212
1649978100000|2022-04-14 23:15:00|1793.59|1775.79|1799.22|1781.42|1799.4|1781.6|1793.45|1775.65|166
1649978400000|2022-04-14 23:20:00|1799.39|1781.59|1796.49|1778.69|1799.39|1781.59|1796.05|1778.25|181
1649978700000|2022-04-14 23:25:00|1796.57|1778.77|1799.55|1781.75|1799.55|1781.75|1796.49|1778.69|104
1649979000000|2022-04-14 23:30:00|1800.4|1782.6|1797.79|1779.99|1800.4|1782.6|1796.65|1778.85|142
1649979300000|2022-04-14 23:35:00|1797.76|1779.96|1802.65|1784.85|1802.65|1784.85|1797.7|1779.9|255
1649979600000|2022-04-14 23:40:00|1802.75|1784.95|1805.32|1787.52|1806.3|1788.5|1802.15|1784.35|122
1649979900000|2022-04-14 23:45:00|1805.15|1787.35|1804.26|1786.46|1805.4|1787.6|1802.31|1784.51|194
1649980200000|2022-04-14 23:50:00|1804.29|1786.49|1800.38|1782.58|1804.4|1786.6|1798.38|1780.58|222
1649980500000|2022-04-14 23:55:00|1800.4|1782.6|1800.69|1782.89|1802.55|1784.75|1800.02|1782.22|163
1649980800000|2022-04-15 00:00:00|1800.49|1782.69|1806.4|1788.6|1806.43|1788.63|1798.64|1780.84|309
1649981100000|2022-04-15 00:05:00|1806.25|1788.45|1808.4|1790.6|1809.4|1791.6|1804.6|1786.8|223
1649981400000|2022-04-15 00:10:00|1808.2|1790.4|1808.55|1790.75|1810|1792.2|1808.2|1790.4|209
1649981700000|2022-04-15 00:15:00|1808.49|1790.69|1808.57|1790.77|1808.7|1790.9|1806.45|1788.65|250
1649982000000|2022-04-15 00:20:00|1808.58|1790.78|1816.3|1798.5|1816.3|1798.5|1808.52|1790.72|183
1649982300000|2022-04-15 00:25:00|1816.4|1798.6|1815.65|1797.85|1817.99|1800.19|1814.51|1796.71|186
1649982600000|2022-04-15 00:30:00|1815.55|1797.75|1810.4|1792.6|1816.4|1798.6|1810.34|1792.54|213
1649982900000|2022-04-15 00:35:00|1810.38|1792.58|1802.07|1784.27|1811.73|1793.93|1802.04|1784.24|379
1649983200000|2022-04-15 00:40:00|1801.73|1783.93|1794.5|1776.7|1801.73|1783.93|1789.53|1771.73|444
1649983500000|2022-04-15 00:45:00|1794.51|1776.71|1795.4|1777.6|1795.4|1777.6|1787.98|1770.18|395
1649983800000|2022-04-15 00:50:00|1795.09|1777.29|1796.42|1778.62|1796.7|1778.9|1794.98|1777.18|178
1649984100000|2022-04-15 00:55:00|1796.44|1778.64|1793.61|1775.81|1796.5|1778.7|1791.89|1774.09|350
1649984400000|2022-04-15 01:00:00|1793.59|1775.79|1788.82|1771.02|1793.59|1775.79|1788.61|1770.81|209
1649984700000|2022-04-15 01:05:00|1788.55|1770.75|1792.84|1775.04|1793.54|1775.74|1788.53|1770.73|271
1649985000000|2022-04-15 01:10:00|1792.78|1774.98|1792.39|1774.59|1795.6|1777.8|1791.68|1773.88|220
1649985300000|2022-04-15 01:15:00|1792.42|1774.62|1794.5|1776.7|1795.74|1777.94|1792.15|1774.35|286
1649985600000|2022-04-15 01:20:00|1794.47|1776.67|1797.42|1779.62|1797.5|1779.7|1794.47|1776.67|185
1649985900000|2022-04-15 01:25:00|1797.44|1779.64|1796.6|1778.8|1797.53|1779.73|1796.37|1778.57|110
1649986200000|2022-04-15 01:30:00|1796.47|1778.67|1796.8|1779|1799.27|1781.47|1796.32|1778.52|219
1649986500000|2022-04-15 01:35:00|1796.7|1778.9|1793.63|1775.83|1797.62|1779.82|1793.53|1775.73|258
1649986800000|2022-04-15 01:40:00|1793.72|1775.92|1799.95|1782.15|1799.95|1782.15|1793.72|1775.92|235
1649987100000|2022-04-15 01:45:00|1800.07|1782.27|1803.2|1785.4|1803.4|1785.6|1797.95|1780.15|276
1649987400000|2022-04-15 01:50:00|1803.4|1785.6|1805.4|1787.6|1805.55|1787.75|1802.07|1784.27|176
1649987700000|2022-04-15 01:55:00|1805.53|1787.73|1804.67|1786.87|1805.75|1787.95|1803.42|1785.62|157
1649988000000|2022-04-15 02:00:00|1804.75|1786.95|1802.5|1784.7|1805.62|1787.82|1801.95|1784.15|237
1649988300000|2022-04-15 02:05:00|1802.55|1784.75|1802.92|1785.12|1803.4|1785.6|1802.4|1784.6|338
1649988600000|2022-04-15 02:10:00|1802.97|1785.17|1802.67|1784.87|1803.21|1785.41|1802.65|1784.85|187
1649988900000|2022-04-15 02:15:00|1802.79|1784.99|1805|1787.2|1805|1787.2|1801.39|1783.59|317
1649989200000|2022-04-15 02:20:00|1805.41|1787.61|1809.5|1791.7|1810.4|1792.6|1805.41|1787.61|268
1649989500000|2022-04-15 02:25:00|1809.55|1791.75|1809.65|1791.85|1810.5|1792.7|1808.73|1790.93|152
1649989800000|2022-04-15 02:30:00|1809.58|1791.78|1809.44|1791.64|1811.5|1793.7|1808.38|1790.58|212
1649990100000|2022-04-15 02:35:00|1809.5|1791.7|1809.45|1791.65|1809.5|1791.7|1808.5|1790.7|111
1649990400000|2022-04-15 02:40:00|1809.41|1791.61|1810.6|1792.8|1811.47|1793.67|1809.23|1791.43|102
1649990700000|2022-04-15 02:45:00|1810.48|1792.68|1810.42|1792.62|1811.95|1794.15|1809.5|1791.7|211
1649991000000|2022-04-15 02:50:00|1810.43|1792.63|1809.62|1791.82|1810.71|1792.91|1809.42|1791.62|195
1649991300000|2022-04-15 02:55:00|1809.58|1791.78|1807.88|1790.08|1809.86|1792.06|1805.89|1788.09|232
1649991600000|2022-04-15 03:00:00|1807.86|1790.06|1812.4|1794.6|1812.4|1794.6|1807.78|1789.98|195
1649991900000|2022-04-15 03:05:00|1812.48|1794.68|1816.33|1798.53|1816.58|1798.78|1812.25|1794.45|196
1649992200000|2022-04-15 03:10:00|1816.42|1798.62|1820.72|1802.92|1822.4|1804.6|1816.15|1798.35|200
1649992500000|2022-04-15 03:15:00|1820.43|1802.63|1821.31|1803.51|1822.4|1804.6|1818.59|1800.79|287
1649992800000|2022-04-15 03:20:00|1821.4|1803.6|1824.4|1806.6|1825.4|1807.6|1821.12|1803.32|191
1649993100000|2022-04-15 03:25:00|1824.7|1806.9|1834.68|1816.88|1835.4|1817.6|1824.7|1806.9|273
1649993400000|2022-04-15 03:30:00|1834.71|1816.91|1833.45|1815.65|1837.18|1819.38|1833.36|1815.56|316
1649993700000|2022-04-15 03:35:00|1833.42|1815.62|1829.43|1811.63|1833.65|1815.85|1829.32|1811.52|253
1649994000000|2022-04-15 03:40:00|1829.44|1811.64|1830.1|1812.3|1831.5|1813.7|1829.42|1811.62|215
1649994300000|2022-04-15 03:45:00|1830.12|1812.32|1828.75|1810.95|1830.97|1813.17|1828.75|1810.95|151
1649994600000|2022-04-15 03:50:00|1828.7|1810.9|1832.75|1814.95|1832.85|1815.05|1827.97|1810.17|247
1649994900000|2022-04-15 03:55:00|1832.45|1814.65|1833.42|1815.62|1833.6|1815.8|1830.24|1812.44|262
1649995200000|2022-04-15 04:00:00|1833.41|1815.61|1833.85|1816.05|1836.41|1818.61|1833.34|1815.54|259
1649995500000|2022-04-15 04:05:00|1833.92|1816.12|1835.7|1817.9|1836.4|1818.6|1833.8|1816|225
1649995800000|2022-04-15 04:10:00|1835.69|1817.89|1835.58|1817.78|1835.75|1817.95|1834.4|1816.6|203
1649996100000|2022-04-15 04:15:00|1835.92|1818.12|1834.61|1816.81|1835.94|1818.14|1830.73|1812.93|290
1649996400000|2022-04-15 04:20:00|1834.8|1817|1832.85|1815.05|1835.37|1817.57|1832.65|1814.85|190
1649996700000|2022-04-15 04:25:00|1832.9|1815.1|1830.88|1813.08|1834.23|1816.43|1829.6|1811.8|332
1649997000000|2022-04-15 04:30:00|1830.9|1813.1|1829.52|1811.72|1832.2|1814.4|1827.56|1809.76|351
1649997300000|2022-04-15 04:35:00|1829.51|1811.71|1826.92|1809.12|1830.55|1812.75|1826.55|1808.75|354
1649997600000|2022-04-15 04:40:00|1826.95|1809.15|1825.91|1808.11|1827.44|1809.64|1824.59|1806.79|332
1649997900000|2022-04-15 04:45:00|1825.76|1807.96|1825.36|1807.56|1828.66|1810.86|1824.51|1806.71|409
1649998200000|2022-04-15 04:50:00|1825.51|1807.71|1823.14|1805.34|1826.71|1808.91|1821.56|1803.76|361
1649998500000|2022-04-15 04:55:00|1823.2|1805.4|1823.09|1805.29|1823.71|1805.91|1820.65|1802.85|250
1649998800000|2022-04-15 05:00:00|1823.13|1805.33|1825.7|1807.9|1826.41|1808.61|1822.53|1804.73|258
1649999100000|2022-04-15 05:05:00|1825.95|1808.15|1826.66|1808.86|1827.65|1809.85|1825.45|1807.65|203
1649999400000|2022-04-15 05:10:00|1826.76|1808.96|1821.82|1804.02|1826.8|1809|1821.49|1803.69|275
1649999700000|2022-04-15 05:15:00|1821.8|1804|1820.34|1802.54|1821.83|1804.03|1818.73|1800.93|275
1650000000000|2022-04-15 05:20:00|1819.61|1801.81|1824.75|1806.95|1825.3|1807.5|1819.61|1801.81|220
1650000300000|2022-04-15 05:25:00|1824.73|1806.93|1825.39|1807.59|1825.7|1807.9|1824.4|1806.6|205
1650000600000|2022-04-15 05:30:00|1825.45|1807.65|1827.51|1809.71|1827.8|1810|1824.5|1806.7|189
1650000900000|2022-04-15 05:35:00|1827.7|1809.9|1831.8|1814|1832.45|1814.65|1827.51|1809.71|135
1650001200000|2022-04-15 05:40:00|1831.71|1813.91|1828.61|1810.81|1832.32|1814.52|1828.4|1810.6|229
1650001500000|2022-04-15 05:45:00|1828.78|1810.98|1828.73|1810.93|1829.31|1811.51|1827.38|1809.58|190
1650001800000|2022-04-15 05:50:00|1828.74|1810.94|1831.42|1813.62|1831.88|1814.08|1827.85|1810.05|212
1650002100000|2022-04-15 05:55:00|1831.25|1813.45|1827.41|1809.61|1831.25|1813.45|1826.43|1808.63|176
1650002400000|2022-04-15 06:00:00|1827.38|1809.58|1825.78|1807.98|1828.38|1810.58|1825.05|1807.25|332
1650002700000|2022-04-15 06:05:00|1825.76|1807.96|1828.54|1810.74|1828.54|1810.74|1825.6|1807.8|267
1650003000000|2022-04-15 06:10:00|1828.55|1810.75|1827.99|1810.19|1829.04|1811.24|1826.95|1809.15|219
1650003300000|2022-04-15 06:15:00|1827.94|1810.14|1823.13|1805.33|1828.2|1810.4|1822.78|1804.98|248
1650003600000|2022-04-15 06:20:00|1823.14|1805.34|1822.55|1804.75|1823.91|1806.11|1822.55|1804.75|271
1650003900000|2022-04-15 06:25:00|1822.67|1804.87|1824.63|1806.83|1825.79|1807.99|1822.17|1804.37|354
1650004200000|2022-04-15 06:30:00|1824.6|1806.8|1822.16|1804.36|1825.63|1807.83|1821.81|1804.01|270
1650004500000|2022-04-15 06:35:00|1821.9|1804.1|1813.49|1795.69|1823.01|1805.21|1813.49|1795.69|345
1650004800000|2022-04-15 06:40:00|1813.56|1795.76|1813.76|1795.96|1816.36|1798.56|1813.5|1795.7|469
1650005100000|2022-04-15 06:45:00|1813.81|1796.01|1814.68|1796.88|1815.7|1797.9|1810.75|1792.95|400
1650005400000|2022-04-15 06:50:00|1814.62|1796.82|1816.37|1798.57|1818.55|1800.75|1814.62|1796.82|303
1650005700000|2022-04-15 06:55:00|1816.41|1798.61|1815.73|1797.93|1817.5|1799.7|1814.45|1796.65|319
1650006000000|2022-04-15 07:00:00|1815.74|1797.94|1814.7|1796.9|1817|1799.2|1812.48|1794.68|356
1650006300000|2022-04-15 07:05:00|1814.72|1796.92|1815.26|1797.46|1816.05|1798.25|1814.65|1796.85|337
1650006600000|2022-04-15 07:10:00|1814.93|1797.13|1815.72|1797.92|1817.85|1800.05|1814.93|1797.13|227
1650006900000|2022-04-15 07:15:00|1815.67|1797.87|1816.65|1798.85|1817.43|1799.63|1815.67|1797.87|221
1650007200000|2022-04-15 07:20:00|1816.24|1798.44|1808.27|1790.47|1816.3|1798.5|1806.6|1788.8|323
1650007500000|2022-04-15 07:25:00|1808.25|1790.45|1807.88|1790.08|1809.4|1791.6|1807.06|1789.26|257
1650007800000|2022-04-15 07:30:00|1807.85|1790.05|1809.6|1791.8|1810.4|1792.6|1807.56|1789.76|218
1650008100000|2022-04-15 07:35:00|1809.65|1791.85|1815.62|1797.82|1817.41|1799.61|1809.65|1791.85|353
1650008400000|2022-04-15 07:40:00|1815.63|1797.83|1815.83|1798.03|1817.4|1799.6|1814.95|1797.15|445
1650008700000|2022-04-15 07:45:00|1816.08|1798.28|1820.85|1803.05|1820.9|1803.1|1814.31|1796.51|260
1650009000000|2022-04-15 07:50:00|1820.8|1803|1830.59|1812.79|1833.47|1815.67|1820.8|1803|392
1650009300000|2022-04-15 07:55:00|1830.66|1812.86|1824.65|1806.85|1831.09|1813.29|1822.51|1804.71|383
1650009600000|2022-04-15 08:00:00|1824.49|1806.69|1829.55|1811.75|1829.55|1811.75|1821.29|1803.49|319
1650009900000|2022-04-15 08:05:00|1829.42|1811.62|1829.38|1811.58|1829.9|1812.1|1827.55|1809.75|310
1650010200000|2022-04-15 08:10:00|1829.4|1811.6|1830.4|1812.6|1830.88|1813.08|1828.59|1810.79|253
1650010500000|2022-04-15 08:15:00|1830.35|1812.55|1826.38|1808.58|1831.4|1813.6|1824.45|1806.65|379
1650010800000|2022-04-15 08:20:00|1826.37|1808.57|1822.6|1804.8|1827.7|1809.9|1822.39|1804.59|292
1650011100000|2022-04-15 08:25:00|1822.49|1804.69|1816.58|1798.78|1825.31|1807.51|1816.33|1798.53|402
1650011400000|2022-04-15 08:30:00|1816.47|1798.67|1818.36|1800.56|1818.6|1800.8|1816.47|1798.67|352
1650011700000|2022-04-15 08:35:00|1818.28|1800.48|1818.41|1800.61|1820.42|1802.62|1817.27|1799.47|394
1650012000000|2022-04-15 08:40:00|1818.37|1800.57|1815.64|1797.84|1819.75|1801.95|1815.53|1797.73|275
1650012300000|2022-04-15 08:45:00|1815.69|1797.89|1817.58|1799.78|1819.4|1801.6|1815.64|1797.84|153
1650012600000|2022-04-15 08:50:00|1817.63|1799.83|1816.75|1798.95|1818.6|1800.8|1815.75|1797.95|224
1650012900000|2022-04-15 08:55:00|1816.6|1798.8|1817.64|1799.84|1818.14|1800.34|1816.6|1798.8|327
1650013200000|2022-04-15 09:00:00|1817.73|1799.93|1819.69|1801.89|1821.4|1803.6|1817.66|1799.86|186
1650013500000|2022-04-15 09:05:00|1819.55|1801.75|1820.56|1802.76|1820.71|1802.91|1818.75|1800.95|190
1650013800000|2022-04-15 09:10:00|1820.45|1802.65|1823.49|1805.69|1823.49|1805.69|1820.4|1802.6|134
1650014100000|2022-04-15 09:15:00|1823.51|1805.71|1820.97|1803.17|1823.6|1805.8|1820.12|1802.32|187
1650014400000|2022-04-15 09:20:00|1820.96|1803.16|1820.81|1803.01|1821.7|1803.9|1820.23|1802.43|192
1650014700000|2022-04-15 09:25:00|1820.68|1802.88|1820.69|1802.89|1820.99|1803.19|1816.71|1798.91|375
1650015000000|2022-04-15 09:30:00|1820.66|1802.86|1822.8|1805|1823.45|1805.65|1819.85|1802.05|277
1650015300000|2022-04-15 09:35:00|1822.81|1805.01|1824.4|1806.6|1824.43|1806.63|1822.62|1804.82|96
1650015600000|2022-04-15 09:40:00|1824.44|1806.64|1821.67|1803.87|1824.53|1806.73|1819.5|1801.7|269
1650015900000|2022-04-15 09:45:00|1821.48|1803.68|1824.72|1806.92|1824.78|1806.98|1816.71|1798.91|446
1650016200000|2022-04-15 09:50:00|1825.07|1807.27|1824.61|1806.81|1826.55|1808.75|1823.63|1805.83|328
1650016500000|2022-04-15 09:55:00|1824.63|1806.83|1821.53|1803.73|1824.84|1807.04|1821.53|1803.73|224
1650016800000|2022-04-15 10:00:00|1821.54|1803.74|1821.79|1803.99|1822.65|1804.85|1820.26|1802.46|405
1650017100000|2022-04-15 10:05:00|1821.83|1804.03|1824.55|1806.75|1824.68|1806.88|1819.48|1801.68|332
1650017400000|2022-04-15 10:10:00|1824.44|1806.64|1825.36|1807.56|1825.8|1808|1823.9|1806.1|308
1650017700000|2022-04-15 10:15:00|1825.39|1807.59|1824.48|1806.68|1826.45|1808.65|1824.36|1806.56|354
1650018000000|2022-04-15 10:20:00|1824.5|1806.7|1825.62|1807.82|1825.67|1807.87|1823.4|1805.6|260
1650018300000|2022-04-15 10:25:00|1825.64|1807.84|1831.1|1813.3|1832.4|1814.6|1825.62|1807.82|258
1650018600000|2022-04-15 10:30:00|1831.38|1813.58|1829.25|1811.45|1831.95|1814.15|1828.45|1810.65|113
1650018900000|2022-04-15 10:35:00|1828.9|1811.1|1829.4|1811.6|1829.98|1812.18|1827.25|1809.45|164
1650019200000|2022-04-15 10:40:00|1829.31|1811.51|1829.4|1811.6|1831.44|1813.64|1829.28|1811.48|118
1650019500000|2022-04-15 10:45:00|1829.35|1811.55|1833.5|1815.7|1836.4|1818.6|1829.35|1811.55|277
1650019800000|2022-04-15 10:50:00|1833.37|1815.57|1830.75|1812.95|1833.45|1815.65|1830.5|1812.7|189
1650020100000|2022-04-15 10:55:00|1830.77|1812.97|1833.43|1815.63|1833.43|1815.63|1830.63|1812.83|163
1650020400000|2022-04-15 11:00:00|1833.44|1815.64|1833.2|1815.4|1834.4|1816.6|1831.43|1813.63|232
1650020700000|2022-04-15 11:05:00|1833.18|1815.38|1833.7|1815.9|1835.4|1817.6|1832.25|1814.45|172
1650021000000|2022-04-15 11:10:00|1833.75|1815.95|1840.12|1822.32|1842.18|1824.38|1833.7|1815.9|205
1650021300000|2022-04-15 11:15:00|1840.17|1822.37|1838.5|1820.7|1842.45|1824.65|1838.5|1820.7|202
1650021600000|2022-04-15 11:20:00|1838.55|1820.75|1836.9|1819.1|1838.55|1820.75|1836.4|1818.6|238
1650021900000|2022-04-15 11:25:00|1836.87|1819.07|1832.47|1814.67|1837.56|1819.76|1832.42|1814.62|171
1650022200000|2022-04-15 11:30:00|1832.44|1814.64|1829.85|1812.05|1833|1815.2|1828.52|1810.72|377
1650022500000|2022-04-15 11:35:00|1830.17|1812.37|1830.55|1812.75|1830.55|1812.75|1828.55|1810.75|178
1650022800000|2022-04-15 11:40:00|1830.56|1812.76|1829.9|1812.1|1831.4|1813.6|1829.7|1811.9|110
1650023100000|2022-04-15 11:45:00|1829.95|1812.15|1829.55|1811.75|1830.75|1812.95|1828.91|1811.11|186
1650023400000|2022-04-15 11:50:00|1829.44|1811.64|1830.65|1812.85|1832.4|1814.6|1829.44|1811.64|121
1650023700000|2022-04-15 11:55:00|1830.66|1812.86|1830.77|1812.97|1831.65|1813.85|1829.44|1811.64|209
1650024000000|2022-04-15 12:00:00|1831.08|1813.28|1831.45|1813.65|1832.35|1814.55|1829.74|1811.94|326
1650024300000|2022-04-15 12:05:00|1831.4|1813.6|1832.43|1814.63|1834.42|1816.62|1830.86|1813.06|206
1650024600000|2022-04-15 12:10:00|1832.13|1814.33|1831.65|1813.85|1832.55|1814.75|1827.99|1810.19|315
1650024900000|2022-04-15 12:15:00|1831.69|1813.89|1832.4|1814.6|1832.43|1814.63|1830.4|1812.6|181
1650025200000|2022-04-15 12:20:00|1832.41|1814.61|1831.9|1814.1|1833.16|1815.36|1831.24|1813.44|200
1650025500000|2022-04-15 12:25:00|1831.71|1813.91|1826.49|1808.69|1832.05|1814.25|1826.4|1808.6|202
1650025800000|2022-04-15 12:30:00|1826.47|1808.67|1823.65|1805.85|1826.47|1808.67|1822.56|1804.76|242
1650026100000|2022-04-15 12:35:00|1823.7|1805.9|1825.55|1807.75|1825.87|1808.07|1821.78|1803.98|311
1650026400000|2022-04-15 12:40:00|1825.44|1807.64|1826.15|1808.35|1826.15|1808.35|1824.38|1806.58|130
1650026700000|2022-04-15 12:45:00|1826.25|1808.45|1821.95|1804.15|1826.25|1808.45|1821.43|1803.63|266
1650027000000|2022-04-15 12:50:00|1821.65|1803.85|1816.76|1798.96|1822.08|1804.28|1816.46|1798.66|345
1650027300000|2022-04-15 12:55:00|1816.81|1799.01|1817.79|1799.99|1817.92|1800.12|1816.5|1798.7|381
1650027600000|2022-04-15 13:00:00|1817.72|1799.92|1815.6|1797.8|1819.77|1801.97|1814.84|1797.04|328
1650027900000|2022-04-15 13:05:00|1815.62|1797.82|1813.35|1795.55|1817.21|1799.41|1812.27|1794.47|368
1650028200000|2022-04-15 13:10:00|1813.21|1795.41|1813.77|1795.97|1815.16|1797.36|1812.55|1794.75|356
1650028500000|2022-04-15 13:15:00|1813.67|1795.87|1816.65|1798.85|1818.5|1800.7|1813.66|1795.86|334
1650028800000|2022-04-15 13:20:00|1816.92|1799.12|1820.69|1802.89|1822.05|1804.25|1816.48|1798.68|368
1650029100000|2022-04-15 13:25:00|1820.7|1802.9|1820.4|1802.6|1821.6|1803.8|1819.8|1802|166
1650029400000|2022-04-15 13:30:00|1820.32|1802.52|1822.8|1805|1822.8|1805|1820.05|1802.25|257
1650029700000|2022-04-15 13:35:00|1822.84|1805.04|1819.57|1801.77|1823.55|1805.75|1818.71|1800.91|297
1650030000000|2022-04-15 13:40:00|1819.56|1801.76|1819.76|1801.96|1820.63|1802.83|1817.62|1799.82|295
1650030300000|2022-04-15 13:45:00|1819.88|1802.08|1809.8|1792|1821.86|1804.06|1809.39|1791.59|459
1650030600000|2022-04-15 13:50:00|1809.81|1792.01|1802.69|1784.89|1811.02|1793.22|1802.06|1784.26|610
1650030900000|2022-04-15 13:55:00|1802.73|1784.93|1803.58|1785.78|1805.5|1787.7|1800.7|1782.9|460
1650031200000|2022-04-15 14:00:00|1803.54|1785.74|1808.56|1790.76|1809.85|1792.05|1802.88|1785.08|461
1650031500000|2022-04-15 14:05:00|1808.55|1790.75|1813.35|1795.55|1813.52|1795.72|1807.92|1790.12|167
1650031800000|2022-04-15 14:10:00|1813.31|1795.51|1810.29|1792.49|1814.18|1796.38|1810.29|1792.49|355
1650032100000|2022-04-15 14:15:00|1810.3|1792.5|1811.62|1793.82|1812.89|1795.09|1809.67|1791.87|386
1650032400000|2022-04-15 14:20:00|1811.64|1793.84|1804.76|1786.96|1813.99|1796.19|1804.49|1786.69|388
1650032700000|2022-04-15 14:25:00|1804.68|1786.88|1803.15|1785.35|1806.51|1788.71|1801.91|1784.11|520
1650033000000|2022-04-15 14:30:00|1803.18|1785.38|1807.64|1789.84|1808.6|1790.8|1802.45|1784.65|357
1650033300000|2022-04-15 14:35:00|1807.55|1789.75|1810.4|1792.6|1810.58|1792.78|1806.75|1788.95|169
1650033600000|2022-04-15 14:40:00|1810.47|1792.67|1812.4|1794.6|1813.41|1795.61|1810.4|1792.6|387
1650033900000|2022-04-15 14:45:00|1812.43|1794.63|1837.36|1819.56|1838.95|1821.15|1812.25|1794.45|536
1650034200000|2022-04-15 14:50:00|1837.61|1819.81|1836.75|1818.95|1849.72|1831.92|1835.59|1817.79|802
1650034500000|2022-04-15 14:55:00|1836.71|1818.91|1834.48|1816.68|1839.37|1821.57|1830.22|1812.42|693
1650034800000|2022-04-15 15:00:00|1834.52|1816.72|1838.5|1820.7|1840.47|1822.67|1829.71|1811.91|622
1650035100000|2022-04-15 15:05:00|1838.37|1820.57|1836.6|1818.8|1843.28|1825.48|1835.47|1817.67|517
1650035400000|2022-04-15 15:10:00|1836.77|1818.97|1833.48|1815.68|1837.4|1819.6|1832.68|1814.88|345
1650035700000|2022-04-15 15:15:00|1833.46|1815.66|1831.64|1813.84|1834.12|1816.32|1829.6|1811.8|429
1650036000000|2022-04-15 15:20:00|1831.52|1813.72|1833.55|1815.75|1835.4|1817.6|1831.52|1813.72|247
1650036300000|2022-04-15 15:25:00|1833.56|1815.76|1834.74|1816.94|1835.8|1818|1832.55|1814.75|381
1650036600000|2022-04-15 15:30:00|1834.82|1817.02|1830.9|1813.1|1835.72|1817.92|1829.57|1811.77|376
1650036900000|2022-04-15 15:35:00|1830.75|1812.95|1829.52|1811.72|1831.02|1813.22|1828.47|1810.67|280
1650037200000|2022-04-15 15:40:00|1829.54|1811.74|1829.6|1811.8|1831.42|1813.62|1829.46|1811.66|279
1650037500000|2022-04-15 15:45:00|1829.56|1811.76|1830.32|1812.52|1830.7|1812.9|1827.99|1810.19|195
1650037800000|2022-04-15 15:50:00|1830.4|1812.6|1823.76|1805.96|1830.4|1812.6|1821.7|1803.9|266
1650038100000|2022-04-15 15:55:00|1823.98|1806.18|1823.31|1805.51|1824.73|1806.93|1821.16|1803.36|218
1650038400000|2022-04-15 16:00:00|1823.33|1805.53|1822.11|1804.31|1825.85|1808.05|1820.8|1803|370
1650038700000|2022-04-15 16:05:00|1822.13|1804.33|1819.7|1801.9|1823|1805.2|1819.03|1801.23|323
1650039000000|2022-04-15 16:10:00|1820.16|1802.36|1814.29|1796.49|1820.41|1802.61|1814|1796.2|424
1650039300000|2022-04-15 16:15:00|1814.32|1796.52|1816.03|1798.23|1816.73|1798.93|1812.31|1794.51|337
1650039600000|2022-04-15 16:20:00|1816.15|1798.35|1815.22|1797.42|1817.12|1799.32|1813.57|1795.77|208
1650039900000|2022-04-15 16:25:00|1815.25|1797.45|1815.55|1797.75|1817.1|1799.3|1814.4|1796.6|243
1650040200000|2022-04-15 16:30:00|1815.38|1797.58|1820.39|1802.59|1821.01|1803.21|1814.02|1796.22|271
1650040500000|2022-04-15 16:35:00|1820.72|1802.92|1823.4|1805.6|1823.4|1805.6|1820.41|1802.61|163
1650040800000|2022-04-15 16:40:00|1823.37|1805.57|1825.24|1807.44|1826.75|1808.95|1822.8|1805|303
1650041100000|2022-04-15 16:45:00|1825.23|1807.43|1831.42|1813.62|1831.51|1813.71|1824.72|1806.92|276
1650041400000|2022-04-15 16:50:00|1831.11|1813.31|1831.86|1814.06|1833.85|1816.05|1830.39|1812.59|306
1650041700000|2022-04-15 16:55:00|1831.69|1813.89|1829.06|1811.26|1831.94|1814.14|1827.4|1809.6|233
1650042000000|2022-04-15 17:00:00|1829.2|1811.4|1834.4|1816.6|1835.46|1817.66|1827.25|1809.45|315
1650042300000|2022-04-15 17:05:00|1834.35|1816.55|1833.5|1815.7|1837.64|1819.84|1832.72|1814.92|441
1650042600000|2022-04-15 17:10:00|1833.36|1815.56|1826.92|1809.12|1833.36|1815.56|1824.53|1806.73|296
1650042900000|2022-04-15 17:15:00|1826.95|1809.15|1824.48|1806.68|1827.9|1810.1|1823.45|1805.65|259
1650043200000|2022-04-15 17:20:00|1824.49|1806.69|1825.65|1807.85|1827.4|1809.6|1823.42|1805.62|175
1650043500000|2022-04-15 17:25:00|1825.55|1807.75|1822.63|1804.83|1826.54|1808.74|1822.39|1804.59|280
1650043800000|2022-04-15 17:30:00|1822.67|1804.87|1825.49|1807.69|1828.61|1810.81|1822.63|1804.83|276
1650044100000|2022-04-15 17:35:00|1825.46|1807.66|1824.55|1806.75|1826.15|1808.35|1822.42|1804.62|303
1650044400000|2022-04-15 17:40:00|1824.5|1806.7|1823.6|1805.8|1824.5|1806.7|1822.92|1805.12|142
1650044700000|2022-04-15 17:45:00|1823.57|1805.77|1822.75|1804.95|1824.72|1806.92|1821.6|1803.8|230
1650045000000|2022-04-15 17:50:00|1823|1805.2|1823.58|1805.78|1824.5|1806.7|1822.48|1804.68|193
1650045300000|2022-04-15 17:55:00|1823.73|1805.93|1824.52|1806.72|1824.7|1806.9|1823.36|1805.56|175
1650045600000|2022-04-15 18:00:00|1824.69|1806.89|1821.6|1803.8|1826.5|1808.7|1821.54|1803.74|195
1650045900000|2022-04-15 18:05:00|1821.49|1803.69|1821.4|1803.6|1822.52|1804.72|1819.46|1801.66|305
1650046200000|2022-04-15 18:10:00|1821.5|1803.7|1825.4|1807.6|1825.4|1807.6|1821.36|1803.56|263
1650046500000|2022-04-15 18:15:00|1825.3|1807.5|1823.62|1805.82|1825.7|1807.9|1822.19|1804.39|244
1650046800000|2022-04-15 18:20:00|1823.65|1805.85|1823.4|1805.6|1824|1806.2|1821.7|1803.9|194
1650047100000|2022-04-15 18:25:00|1823.29|1805.49|1824.4|1806.6|1824.67|1806.87|1823.09|1805.29|157
1650047400000|2022-04-15 18:30:00|1824.35|1806.55|1825.4|1807.6|1825.43|1807.63|1823.48|1805.68|144
1650047700000|2022-04-15 18:35:00|1825.17|1807.37|1823.8|1806|1825.17|1807.37|1822.58|1804.78|167
1650048000000|2022-04-15 18:40:00|1823.56|1805.76|1823.34|1805.54|1825.44|1807.64|1822.54|1804.74|167
1650048300000|2022-04-15 18:45:00|1823.35|1805.55|1825.85|1808.05|1826.74|1808.94|1823.26|1805.46|157
1650048600000|2022-04-15 18:50:00|1825.59|1807.79|1825.7|1807.9|1826.1|1808.3|1824.47|1806.67|175
1650048900000|2022-04-15 18:55:00|1825.41|1807.61|1823.71|1805.91|1825.53|1807.73|1823.24|1805.44|208
1650049200000|2022-04-15 19:00:00|1823.7|1805.9|1823.7|1805.9|1824.5|1806.7|1822.6|1804.8|174
1650049500000|2022-04-15 19:05:00|1823.71|1805.91|1818.6|1800.8|1824.1|1806.3|1817.65|1799.85|289
1650049800000|2022-04-15 19:10:00|1818.55|1800.75|1820.21|1802.41|1820.56|1802.76|1817.63|1799.83|247
1650050100000|2022-04-15 19:15:00|1820.15|1802.35|1819.5|1801.7|1820.4|1802.6|1817.97|1800.17|240
1650050400000|2022-04-15 19:20:00|1819.48|1801.68|1820.1|1802.3|1820.68|1802.88|1818.27|1800.47|185
1650050700000|2022-04-15 19:25:00|1820.18|1802.38|1820.4|1802.6|1820.85|1803.05|1818.69|1800.89|163
1650051000000|2022-04-15 19:30:00|1820.45|1802.65|1820.81|1803.01|1820.99|1803.19|1818.72|1800.92|232
1650051300000|2022-04-15 19:35:00|1820.83|1803.03|1822.11|1804.31|1822.62|1804.82|1820.59|1802.79|161
1650051600000|2022-04-15 19:40:00|1822.05|1804.25|1821.61|1803.81|1822.55|1804.75|1821.47|1803.67|164
1650051900000|2022-04-15 19:45:00|1821.47|1803.67|1824.61|1806.81|1825.37|1807.57|1820.62|1802.82|177
1650052200000|2022-04-15 19:50:00|1824.62|1806.82|1824.41|1806.61|1825.15|1807.35|1823.64|1805.84|109
1650052500000|2022-04-15 19:55:00|1824.3|1806.5|1824.95|1807.15|1826.6|1808.8|1823.58|1805.78|250
1650052800000|2022-04-15 20:00:00|1824.89|1807.09|1826.72|1808.92|1826.72|1808.92|1822.48|1804.68|295
1650053100000|2022-04-15 20:05:00|1826.73|1808.93|1826.65|1808.85|1827.09|1809.29|1825.56|1807.76|201
1650053400000|2022-04-15 20:10:00|1826.64|1808.84|1826.69|1808.89|1828.03|1810.23|1825|1807.2|344
1650053700000|2022-04-15 20:15:00|1826.67|1808.87|1823.59|1805.79|1826.9|1809.1|1822.56|1804.76|307
1650054000000|2022-04-15 20:20:00|1823.66|1805.86|1821.87|1804.07|1823.66|1805.86|1821.1|1803.3|241
1650054300000|2022-04-15 20:25:00|1821.83|1804.03|1823.42|1805.62|1823.69|1805.89|1821.83|1804.03|114
1650054600000|2022-04-15 20:30:00|1823.5|1805.7|1824.09|1806.29|1824.95|1807.15|1822.57|1804.77|205
1650054900000|2022-04-15 20:35:00|1824.04|1806.24|1824.66|1806.86|1825.49|1807.69|1823.58|1805.78|179
1650055200000|2022-04-15 20:40:00|1824.65|1806.85|1828.55|1810.75|1828.57|1810.77|1824.47|1806.67|150
1650055500000|2022-04-15 20:45:00|1828.53|1810.73|1830.6|1812.8|1831.4|1813.6|1827.13|1809.33|217
1650055800000|2022-04-15 20:50:00|1830.59|1812.79|1835.15|1817.35|1835.77|1817.97|1830.59|1812.79|266
1650056100000|2022-04-15 20:55:00|1835.09|1817.29|1834.71|1816.91|1835.13|1817.33|1834.61|1816.81|170
1650092400000|2022-04-16 07:00:00|1842.99|1825.19|1845.62|1827.82|1845.85|1828.05|1842.34|1824.54|244
1650092700000|2022-04-16 07:05:00|1845.61|1827.81|1844.63|1826.83|1845.67|1827.87|1843.69|1825.89|201
1650093000000|2022-04-16 07:10:00|1844.62|1826.82|1843.21|1825.41|1844.67|1826.87|1841.69|1823.89|153
1650093300000|2022-04-16 07:15:00|1843.19|1825.39|1839.89|1822.09|1843.19|1825.39|1839.8|1822|201
1650093600000|2022-04-16 07:20:00|1839.9|1822.1|1840.22|1822.42|1840.98|1823.18|1839.73|1821.93|245
1650093900000|2022-04-16 07:25:00|1840.24|1822.44|1842.28|1824.48|1842.93|1825.13|1840.03|1822.23|175
1650094200000|2022-04-16 07:30:00|1842.24|1824.44|1838.43|1820.63|1842.88|1825.08|1838.4|1820.6|186
1650094500000|2022-04-16 07:35:00|1838.44|1820.64|1839.75|1821.95|1840.23|1822.43|1838.42|1820.62|153
1650094800000|2022-04-16 07:40:00|1839.74|1821.94|1839.79|1821.99|1840.2|1822.4|1839.51|1821.71|135
1650095100000|2022-04-16 07:45:00|1839.88|1822.08|1842.71|1824.91|1842.82|1825.02|1839.74|1821.94|243
1650095400000|2022-04-16 07:50:00|1842.69|1824.89|1843.87|1826.07|1844.96|1827.16|1842.44|1824.64|188
1650095700000|2022-04-16 07:55:00|1843.92|1826.12|1843.3|1825.5|1844.75|1826.95|1842.89|1825.09|144
1650096000000|2022-04-16 08:00:00|1843.28|1825.48|1841.93|1824.13|1843.48|1825.68|1840.06|1822.26|257
1650096300000|2022-04-16 08:05:00|1841.94|1824.14|1843.24|1825.44|1843.43|1825.63|1841.92|1824.12|118
1650096600000|2022-04-16 08:10:00|1843.22|1825.42|1842.94|1825.14|1843.32|1825.52|1842.88|1825.08|195
1650096900000|2022-04-16 08:15:00|1843.06|1825.26|1844.27|1826.47|1845.2|1827.4|1842.98|1825.18|304
1650097200000|2022-04-16 08:20:00|1844.24|1826.44|1843.1|1825.3|1845.25|1827.45|1843.1|1825.3|182
1650097500000|2022-04-16 08:25:00|1843.13|1825.33|1841.28|1823.48|1844.02|1826.22|1841.04|1823.24|212
1650097800000|2022-04-16 08:30:00|1841.29|1823.49|1837.31|1819.51|1841.84|1824.04|1837.19|1819.39|211
1650098100000|2022-04-16 08:35:00|1837.26|1819.46|1837.19|1819.39|1837.3|1819.5|1834.73|1816.93|187
1650098400000|2022-04-16 08:40:00|1837.14|1819.34|1837.7|1819.9|1838.17|1820.37|1836.73|1818.93|180
1650098700000|2022-04-16 08:45:00|1837.72|1819.92|1838.27|1820.47|1838.94|1821.14|1837.72|1819.92|137
1650099000000|2022-04-16 08:50:00|1838.35|1820.55|1839.25|1821.45|1840.21|1822.41|1838.04|1820.24|227
1650099300000|2022-04-16 08:55:00|1839.16|1821.36|1838.35|1820.55|1839.34|1821.54|1837.82|1820.02|194
1650099600000|2022-04-16 09:00:00|1838.33|1820.53|1837.09|1819.29|1838.33|1820.53|1837.08|1819.28|142
1650099900000|2022-04-16 09:05:00|1836.68|1818.88|1837.5|1819.7|1838.4|1820.6|1834.83|1817.03|228
1650100200000|2022-04-16 09:10:00|1837.42|1819.62|1840.17|1822.37|1840.68|1822.88|1837.41|1819.61|285
1650100500000|2022-04-16 09:15:00|1840.18|1822.38|1841.18|1823.38|1841.21|1823.41|1839.16|1821.36|260
1650100800000|2022-04-16 09:20:00|1841.19|1823.39|1840.35|1822.55|1841.19|1823.39|1840.32|1822.52|303
1650101100000|2022-04-16 09:25:00|1840.33|1822.53|1841.78|1823.98|1842.67|1824.87|1840.33|1822.53|252
1650101400000|2022-04-16 09:30:00|1841.73|1823.93|1842.67|1824.87|1842.77|1824.97|1841.73|1823.93|181
1650101700000|2022-04-16 09:35:00|1842.66|1824.86|1841.71|1823.91|1843.05|1825.25|1837.65|1819.85|253
1650102000000|2022-04-16 09:40:00|1841.69|1823.89|1839.85|1822.05|1841.72|1823.92|1836.33|1818.53|322
1650102300000|2022-04-16 09:45:00|1839.82|1822.02|1835.97|1818.17|1839.95|1822.15|1835.58|1817.78|348
1650102600000|2022-04-16 09:50:00|1835.93|1818.13|1834.89|1817.09|1836.05|1818.25|1833.95|1816.15|173
1650102900000|2022-04-16 09:55:00|1834.87|1817.07|1836.57|1818.77|1836.57|1818.77|1834.21|1816.41|136
1650103200000|2022-04-16 10:00:00|1836.54|1818.74|1837.25|1819.45|1838.53|1820.73|1836.37|1818.57|174
1650103500000|2022-04-16 10:05:00|1837.13|1819.33|1837.34|1819.54|1838.37|1820.57|1836.91|1819.11|114
1650103800000|2022-04-16 10:10:00|1837.4|1819.6|1838.62|1820.82|1838.71|1820.91|1836.04|1818.24|191
1650104100000|2022-04-16 10:15:00|1838.61|1820.81|1840.52|1822.72|1841.66|1823.86|1837.52|1819.72|242
1650104400000|2022-04-16 10:20:00|1840.54|1822.74|1844.54|1826.74|1849.66|1831.86|1840.54|1822.74|368
1650104700000|2022-04-16 10:25:00|1844.55|1826.75|1844.73|1826.93|1844.99|1827.19|1843.2|1825.4|268
1650105000000|2022-04-16 10:30:00|1844.74|1826.94|1843.37|1825.57|1845.62|1827.82|1842.89|1825.09|156
1650105300000|2022-04-16 10:35:00|1843.35|1825.55|1842.13|1824.33|1843.4|1825.6|1841.67|1823.87|155
1650105600000|2022-04-16 10:40:00|1842.12|1824.32|1842.63|1824.83|1843.29|1825.49|1841.73|1823.93|156
1650105900000|2022-04-16 10:45:00|1842.62|1824.82|1842.62|1824.82|1843.55|1825.75|1842.45|1824.65|237
1650106200000|2022-04-16 10:50:00|1842.57|1824.77|1845.91|1828.11|1846.25|1828.45|1842.49|1824.69|276
1650106500000|2022-04-16 10:55:00|1845.92|1828.12|1844.34|1826.54|1846.03|1828.23|1843.17|1825.37|219
1650106800000|2022-04-16 11:00:00|1844.37|1826.57|1846.65|1828.85|1846.66|1828.86|1844.37|1826.57|188
1650107100000|2022-04-16 11:05:00|1846.6|1828.8|1845.63|1827.83|1848.79|1830.99|1845.62|1827.82|264
1650107400000|2022-04-16 11:10:00|1845.62|1827.82|1843.35|1825.55|1846.44|1828.64|1843.26|1825.46|205
1650107700000|2022-04-16 11:15:00|1843.29|1825.49|1843.26|1825.46|1845.24|1827.44|1842.34|1824.54|324
1650108000000|2022-04-16 11:20:00|1843.27|1825.47|1845.72|1827.92|1845.75|1827.95|1842.72|1824.92|194
1650108300000|2022-04-16 11:25:00|1845.67|1827.87|1844.49|1826.69|1846.12|1828.32|1844.42|1826.62|81
1650108600000|2022-04-16 11:30:00|1844.48|1826.68|1845.15|1827.35|1845.39|1827.59|1844.29|1826.49|72
1650108900000|2022-04-16 11:35:00|1845.19|1827.39|1845.25|1827.45|1845.9|1828.1|1845.04|1827.24|119
1650109200000|2022-04-16 11:40:00|1845.28|1827.48|1846.07|1828.27|1846.08|1828.28|1844.77|1826.97|127
1650109500000|2022-04-16 11:45:00|1846.11|1828.31|1844.2|1826.4|1846.13|1828.33|1843.96|1826.16|207
1650109800000|2022-04-16 11:50:00|1844.19|1826.39|1843.81|1826.01|1844.78|1826.98|1842.54|1824.74|195
1650110100000|2022-04-16 11:55:00|1843.92|1826.12|1843.43|1825.63|1844.35|1826.55|1842.74|1824.94|205
1650110400000|2022-04-16 12:00:00|1843.41|1825.61|1846.7|1828.9|1847.81|1830.01|1843.2|1825.4|130
1650110700000|2022-04-16 12:05:00|1846.69|1828.89|1847.66|1829.86|1848.66|1830.86|1846.54|1828.74|188
1650111000000|2022-04-16 12:10:00|1847.75|1829.95|1847.79|1829.99|1848.63|1830.83|1847.45|1829.65|166
1650111300000|2022-04-16 12:15:00|1847.73|1829.93|1848.56|1830.76|1848.74|1830.94|1846.38|1828.58|284
1650111600000|2022-04-16 12:20:00|1848.55|1830.75|1854.14|1836.34|1854.7|1836.9|1847.99|1830.19|283
1650111900000|2022-04-16 12:25:00|1854.15|1836.35|1859.79|1841.99|1863.7|1845.9|1852.47|1834.67|388
1650112200000|2022-04-16 12:30:00|1859.8|1842|1857.11|1839.31|1859.94|1842.14|1856.32|1838.52|462
1650112500000|2022-04-16 12:35:00|1856.9|1839.1|1852.15|1834.35|1857.24|1839.44|1850.7|1832.9|436
1650112800000|2022-04-16 12:40:00|1852.17|1834.37|1851.52|1833.72|1853.59|1835.79|1851.44|1833.64|333
1650113100000|2022-04-16 12:45:00|1851.43|1833.63|1847.9|1830.1|1852.21|1834.41|1847.63|1829.83|318
1650113400000|2022-04-16 12:50:00|1847.91|1830.11|1850.14|1832.34|1850.53|1832.73|1847.55|1829.75|294
1650113700000|2022-04-16 12:55:00|1850.11|1832.31|1850.57|1832.77|1850.57|1832.77|1847.89|1830.09|270
1650114000000|2022-04-16 13:00:00|1850.56|1832.76|1851.95|1834.15|1852.03|1834.23|1849.26|1831.46|242
1650114300000|2022-04-16 13:05:00|1851.93|1834.13|1852.63|1834.83|1853.94|1836.14|1851.6|1833.8|264
1650114600000|2022-04-16 13:10:00|1852.71|1834.91|1853.75|1835.95|1854.03|1836.23|1852.56|1834.76|259
1650114900000|2022-04-16 13:15:00|1853.74|1835.94|1855.26|1837.46|1855.26|1837.46|1852.63|1834.83|292
1650115200000|2022-04-16 13:20:00|1855.27|1837.47|1855.63|1837.83|1856.12|1838.32|1855.16|1837.36|247
1650115500000|2022-04-16 13:25:00|1855.68|1837.88|1851.75|1833.95|1855.7|1837.9|1851.5|1833.7|357
1650115800000|2022-04-16 13:30:00|1851.64|1833.84|1853.8|1836|1854.27|1836.47|1851.32|1833.52|356
1650116100000|2022-04-16 13:35:00|1853.83|1836.03|1855.5|1837.7|1855.5|1837.7|1853.48|1835.68|286
1650116400000|2022-04-16 13:40:00|1855.61|1837.81|1855.25|1837.45|1855.64|1837.84|1854.95|1837.15|189
1650116700000|2022-04-16 13:45:00|1855.24|1837.44|1853.01|1835.21|1855.37|1837.57|1852.89|1835.09|242
1650117000000|2022-04-16 13:50:00|1853.05|1835.25|1854.22|1836.42|1854.34|1836.54|1852.25|1834.45|178
1650117300000|2022-04-16 13:55:00|1854.21|1836.41|1853.96|1836.16|1855.03|1837.23|1853.71|1835.91|256
1650117600000|2022-04-16 14:00:00|1853.91|1836.11|1850.86|1833.06|1854.03|1836.23|1849.75|1831.95|367
1650117900000|2022-04-16 14:05:00|1850.89|1833.09|1850.56|1832.76|1851.2|1833.4|1849.96|1832.16|259
1650118200000|2022-04-16 14:10:00|1850.54|1832.74|1850.9|1833.1|1853.18|1835.38|1850.54|1832.74|251
1650118500000|2022-04-16 14:15:00|1850.92|1833.12|1849.19|1831.39|1851.26|1833.46|1848.97|1831.17|384
1650118800000|2022-04-16 14:20:00|1849.2|1831.4|1850.89|1833.09|1851.26|1833.46|1848.58|1830.78|309
1650119100000|2022-04-16 14:25:00|1850.87|1833.07|1851.73|1833.93|1852.1|1834.3|1850.04|1832.24|182
1650119400000|2022-04-16 14:30:00|1851.74|1833.94|1850.84|1833.04|1852.01|1834.21|1849.45|1831.65|298
1650119700000|2022-04-16 14:35:00|1850.85|1833.05|1854.4|1836.6|1854.46|1836.66|1850.48|1832.68|265
1650120000000|2022-04-16 14:40:00|1854.37|1836.57|1855.49|1837.69|1855.57|1837.77|1854.18|1836.38|103
1650120300000|2022-04-16 14:45:00|1855.53|1837.73|1854.57|1836.77|1855.78|1837.98|1854.47|1836.67|228
1650120600000|2022-04-16 14:50:00|1854.56|1836.76|1858.43|1840.63|1858.5|1840.7|1854.45|1836.65|167
1650120900000|2022-04-16 14:55:00|1858.45|1840.65|1857.77|1839.97|1858.45|1840.65|1856.98|1839.18|225
1650121200000|2022-04-16 15:00:00|1857.79|1839.99|1858.91|1841.11|1863.41|1845.61|1857.79|1839.99|471
1650121500000|2022-04-16 15:05:00|1858.95|1841.15|1856.91|1839.11|1861.1|1843.3|1855.44|1837.64|581
1650121800000|2022-04-16 15:10:00|1856.87|1839.07|1838.2|1820.4|1856.89|1839.09|1836.21|1818.41|622
1650122100000|2022-04-16 15:15:00|1838.22|1820.42|1840.59|1822.79|1842.29|1824.49|1834.35|1816.55|664
1650122400000|2022-04-16 15:20:00|1840.62|1822.82|1843.44|1825.64|1843.65|1825.85|1838.53|1820.73|281
1650122700000|2022-04-16 15:25:00|1843.4|1825.6|1848.96|1831.16|1853.06|1835.26|1843.02|1825.22|388
1650123000000|2022-04-16 15:30:00|1848.94|1831.14|1840.74|1822.94|1852.52|1834.72|1840.73|1822.93|571
1650123300000|2022-04-16 15:35:00|1840.75|1822.95|1832.34|1814.54|1842.86|1825.06|1830.03|1812.23|602
1650123600000|2022-04-16 15:40:00|1832.55|1814.75|1838.57|1820.77|1840.67|1822.87|1832.55|1814.75|578
1650123900000|2022-04-16 15:45:00|1838.6|1820.8|1838.17|1820.37|1840.12|1822.32|1834.23|1816.43|480
1650124200000|2022-04-16 15:50:00|1838.16|1820.36|1831.96|1814.16|1838.53|1820.73|1831.05|1813.25|550
1650124500000|2022-04-16 15:55:00|1831.88|1814.08|1833.78|1815.98|1836.44|1818.64|1831.88|1814.08|434
1650124800000|2022-04-16 16:00:00|1833.75|1815.95|1829.01|1811.21|1833.79|1815.99|1826.71|1808.91|483
1650125100000|2022-04-16 16:05:00|1828.97|1811.17|1834.6|1816.8|1835.42|1817.62|1828.58|1810.78|327
1650125400000|2022-04-16 16:10:00|1834.55|1816.75|1836.24|1818.44|1837.43|1819.63|1834.55|1816.75|406
1650125700000|2022-04-16 16:15:00|1836.25|1818.45|1839.28|1821.48|1840.37|1822.57|1836.24|1818.44|351
1650126000000|2022-04-16 16:20:00|1839.27|1821.47|1838.63|1820.83|1839.94|1822.14|1837.95|1820.15|403
1650126300000|2022-04-16 16:25:00|1838.62|1820.82|1840.55|1822.75|1842.31|1824.51|1838.39|1820.59|283
1650126600000|2022-04-16 16:30:00|1840.53|1822.73|1843.09|1825.29|1843.09|1825.29|1840.49|1822.69|270
1650126900000|2022-04-16 16:35:00|1842.86|1825.06|1848.8|1831|1849.51|1831.71|1842.86|1825.06|206
1650127200000|2022-04-16 16:40:00|1848.71|1830.91|1861.85|1844.05|1862.52|1844.72|1848.71|1830.91|540
1650127500000|2022-04-16 16:45:00|1861.65|1843.85|1856.85|1839.05|1862|1844.2|1856.42|1838.62|347
1650127800000|2022-04-16 16:50:00|1856.88|1839.08|1859.59|1841.79|1859.94|1842.14|1853.22|1835.42|364
1650128100000|2022-04-16 16:55:00|1859.58|1841.78|1861.58|1843.78|1863.52|1845.72|1858.52|1840.72|389
1650128400000|2022-04-16 17:00:00|1861.63|1843.83|1865.4|1847.6|1871.45|1853.65|1861.52|1843.72|502
1650128700000|2022-04-16 17:05:00|1865.5|1847.7|1859.59|1841.79|1867.08|1849.28|1858.15|1840.35|450
1650129000000|2022-04-16 17:10:00|1859.63|1841.83|1858.05|1840.25|1860.13|1842.33|1857.68|1839.88|242
1650129300000|2022-04-16 17:15:00|1857.99|1840.19|1854.72|1836.92|1858.01|1840.21|1854.72|1836.92|206
1650129600000|2022-04-16 17:20:00|1854.78|1836.98|1852.37|1834.57|1855.14|1837.34|1852.35|1834.55|153
1650129900000|2022-04-16 17:25:00|1851.75|1833.95|1850.35|1832.55|1852.13|1834.33|1847.5|1829.7|293
1650130200000|2022-04-16 17:30:00|1850.34|1832.54|1852.72|1834.92|1853.53|1835.73|1850.15|1832.35|242
1650130500000|2022-04-16 17:35:00|1852.82|1835.02|1851.36|1833.56|1852.9|1835.1|1850.58|1832.78|228
1650130800000|2022-04-16 17:40:00|1851.38|1833.58|1850.76|1832.96|1853.05|1835.25|1849.49|1831.69|329
1650131100000|2022-04-16 17:45:00|1850.79|1832.99|1851.87|1834.07|1855.01|1837.21|1850.39|1832.59|333
1650131400000|2022-04-16 17:50:00|1851.88|1834.08|1853.11|1835.31|1853.81|1836.01|1851.45|1833.65|152
1650131700000|2022-04-16 17:55:00|1852.96|1835.16|1854.38|1836.58|1855.53|1837.73|1852.36|1834.56|243
1650132000000|2022-04-16 18:00:00|1854.48|1836.68|1855.47|1837.67|1855.69|1837.89|1854.46|1836.66|125
1650132300000|2022-04-16 18:05:00|1855.46|1837.66|1858.5|1840.7|1858.82|1841.02|1855.26|1837.46|168
1650132600000|2022-04-16 18:10:00|1858.39|1840.59|1856.58|1838.78|1858.39|1840.59|1855.56|1837.76|212
1650132900000|2022-04-16 18:15:00|1856.61|1838.81|1854.7|1836.9|1856.86|1839.06|1854.7|1836.9|203
1650133200000|2022-04-16 18:20:00|1854.62|1836.82|1852.49|1834.69|1855.3|1837.5|1850.81|1833.01|301
1650133500000|2022-04-16 18:25:00|1852.52|1834.72|1853.09|1835.29|1854.59|1836.79|1852.17|1834.37|163
1650133800000|2022-04-16 18:30:00|1853.1|1835.3|1850.81|1833.01|1854.17|1836.37|1850.41|1832.61|186
1650134100000|2022-04-16 18:35:00|1850.78|1832.98|1851.3|1833.5|1852.15|1834.35|1848.46|1830.66|257
1650134400000|2022-04-16 18:40:00|1851.13|1833.33|1850.6|1832.8|1851.94|1834.14|1850.49|1832.69|175
1650134700000|2022-04-16 18:45:00|1850.82|1833.02|1853.79|1835.99|1854.45|1836.65|1850.82|1833.02|261
1650135000000|2022-04-16 18:50:00|1853.76|1835.96|1852.72|1834.92|1853.82|1836.02|1852.59|1834.79|88
1650135300000|2022-04-16 18:55:00|1852.71|1834.91|1853.04|1835.24|1853.33|1835.53|1852.71|1834.91|57
1650135600000|2022-04-16 19:00:00|1853.26|1835.46|1853|1835.2|1854.04|1836.24|1852.87|1835.07|121
1650135900000|2022-04-16 19:05:00|1853.01|1835.21|1852.59|1834.79|1853.08|1835.28|1850.75|1832.95|110
1650136200000|2022-04-16 19:10:00|1852.68|1834.88|1855.34|1837.54|1856.07|1838.27|1852.47|1834.67|138
1650136500000|2022-04-16 19:15:00|1855.35|1837.55|1852.93|1835.13|1855.35|1837.55|1851.67|1833.87|210
1650136800000|2022-04-16 19:20:00|1852.92|1835.12|1848.95|1831.15|1852.95|1835.15|1848.67|1830.87|152
1650137100000|2022-04-16 19:25:00|1848.93|1831.13|1850.08|1832.28|1850.62|1832.82|1848.6|1830.8|170
1650137400000|2022-04-16 19:30:00|1850.39|1832.59|1851.09|1833.29|1851.09|1833.29|1850.12|1832.32|138
1650137700000|2022-04-16 19:35:00|1851.29|1833.49|1852.01|1834.21|1852.01|1834.21|1850.5|1832.7|175
1650138000000|2022-04-16 19:40:00|1852.09|1834.29|1849.79|1831.99|1852.13|1834.33|1849.65|1831.85|146
1650138300000|2022-04-16 19:45:00|1849.86|1832.06|1844.74|1826.94|1850.62|1832.82|1842.33|1824.53|226
1650138600000|2022-04-16 19:50:00|1844.64|1826.84|1845.04|1827.24|1845.27|1827.47|1843.58|1825.78|161
1650138900000|2022-04-16 19:55:00|1845.05|1827.25|1843.72|1825.92|1845.1|1827.3|1841.66|1823.86|148
1650139200000|2022-04-16 20:00:00|1843.62|1825.82|1841.92|1824.12|1843.76|1825.96|1841.63|1823.83|210
1650139500000|2022-04-16 20:05:00|1841.84|1824.04|1843.24|1825.44|1843.25|1825.45|1841.13|1823.33|121
1650139800000|2022-04-16 20:10:00|1843.21|1825.41|1840.56|1822.76|1843.32|1825.52|1839.91|1822.11|141
1650140100000|2022-04-16 20:15:00|1840.55|1822.75|1841.93|1824.13|1842.2|1824.4|1840.49|1822.69|108
1650140400000|2022-04-16 20:20:00|1841.86|1824.06|1841.92|1824.12|1843.06|1825.26|1841.66|1823.86|139
1650140700000|2022-04-16 20:25:00|1842.05|1824.25|1842.44|1824.64|1842.71|1824.91|1841.58|1823.78|91
1650141000000|2022-04-16 20:30:00|1842.43|1824.63|1844.49|1826.69|1844.52|1826.72|1841.84|1824.04|145
1650141300000|2022-04-16 20:35:00|1844.6|1826.8|1844.26|1826.46|1844.71|1826.91|1843.58|1825.78|108
1650141600000|2022-04-16 20:40:00|1844.2|1826.4|1843.44|1825.64|1844.33|1826.53|1842.96|1825.16|205
1650141900000|2022-04-16 20:45:00|1843.43|1825.63|1846.13|1828.33|1846.21|1828.41|1842.86|1825.06|182
1650142200000|2022-04-16 20:50:00|1846.17|1828.37|1853.72|1835.92|1854.23|1836.43|1845.94|1828.14|277
1650142500000|2022-04-16 20:55:00|1853.56|1835.76|1849.71|1831.91|1853.85|1836.05|1849.7|1831.9|331
1650142800000|2022-04-16 21:00:00|1849.9|1832.1|1851.34|1833.54|1853.23|1835.43|1849.9|1832.1|233
1650143100000|2022-04-16 21:05:00|1851.35|1833.55|1852.59|1834.79|1852.6|1834.8|1851.33|1833.53|123
1650143400000|2022-04-16 21:10:00|1852.56|1834.76|1852.55|1834.75|1852.91|1835.11|1852.32|1834.52|141
1650143700000|2022-04-16 21:15:00|1852.56|1834.76|1855.26|1837.46|1855.3|1837.5|1852.32|1834.52|150
1650144000000|2022-04-16 21:20:00|1855.3|1837.5|1855.66|1837.86|1855.66|1837.86|1854.56|1836.76|60
1650144300000|2022-04-16 21:25:00|1855.72|1837.92|1859.54|1841.74|1859.54|1841.74|1855.72|1837.92|72
1650144600000|2022-04-16 21:30:00|1859.53|1841.73|1858.8|1841|1860.59|1842.79|1858.8|1841|99
1650144900000|2022-04-16 21:35:00|1858.95|1841.15|1858.97|1841.17|1859.07|1841.27|1858.23|1840.43|112
1650145200000|2022-04-16 21:40:00|1858.96|1841.16|1862.78|1844.98|1863.47|1845.67|1858.54|1840.74|97
1650145500000|2022-04-16 21:45:00|1862.71|1844.91|1866.61|1848.81|1868.26|1850.46|1861.6|1843.8|323
1650145800000|2022-04-16 21:50:00|1866.59|1848.79|1862.24|1844.44|1867.83|1850.03|1862.07|1844.27|383
1650146100000|2022-04-16 21:55:00|1862.26|1844.46|1861.5|1843.7|1862.29|1844.49|1859.55|1841.75|256
1650146400000|2022-04-16 22:00:00|1861.51|1843.71|1864.6|1846.8|1869.16|1851.36|1861.48|1843.68|531
1650146700000|2022-04-16 22:05:00|1864.59|1846.79|1867.25|1849.45|1867.96|1850.16|1864.59|1846.79|425
1650147000000|2022-04-16 22:10:00|1866.68|1848.88|1869.77|1851.97|1870.64|1852.84|1866.19|1848.39|448
1650147300000|2022-04-16 22:15:00|1869.78|1851.98|1871|1853.2|1871.03|1853.23|1867.57|1849.77|442
1650147600000|2022-04-16 22:20:00|1870.98|1853.18|1872.09|1854.29|1874.71|1856.91|1867.25|1849.45|550
1650147900000|2022-04-16 22:25:00|1872.11|1854.31|1869.72|1851.92|1872.18|1854.38|1868.89|1851.09|337
1650148200000|2022-04-16 22:30:00|1869.77|1851.97|1867.57|1849.77|1871.43|1853.63|1866.8|1849|421
1650148500000|2022-04-16 22:35:00|1867.64|1849.84|1866.37|1848.57|1868.36|1850.56|1866.37|1848.57|218
1650148800000|2022-04-16 22:40:00|1866.35|1848.55|1865.13|1847.33|1866.8|1849|1865.1|1847.3|332
1650149100000|2022-04-16 22:45:00|1865.1|1847.3|1862.81|1845.01|1865.34|1847.54|1862.67|1844.87|253
1650149400000|2022-04-16 22:50:00|1862.88|1845.08|1862.8|1845|1864.06|1846.26|1861.71|1843.91|233
1650149700000|2022-04-16 22:55:00|1862.74|1844.94|1862.45|1844.65|1863.54|1845.74|1861.48|1843.68|296
1650150000000|2022-04-16 23:00:00|1862.46|1844.66|1864.62|1846.82|1864.66|1846.86|1862.44|1844.64|325
1650150300000|2022-04-16 23:05:00|1864.6|1846.8|1868.37|1850.57|1868.63|1850.83|1864.58|1846.78|207
1650150600000|2022-04-16 23:10:00|1868.35|1850.55|1868.64|1850.84|1869.55|1851.75|1868.34|1850.54|254
1650150900000|2022-04-16 23:15:00|1868.62|1850.82|1873.26|1855.46|1873.72|1855.92|1867.94|1850.14|212
1650151200000|2022-04-16 23:20:00|1873.27|1855.47|1873.56|1855.76|1874.42|1856.62|1872.6|1854.8|158
1650151500000|2022-04-16 23:25:00|1873.55|1855.75|1874.43|1856.63|1874.87|1857.07|1872.98|1855.18|201
1650151800000|2022-04-16 23:30:00|1874.52|1856.72|1876.55|1858.75|1878.02|1860.22|1874.33|1856.53|306
1650152100000|2022-04-16 23:35:00|1876.56|1858.76|1875.49|1857.69|1876.77|1858.97|1875.47|1857.67|266
1650152400000|2022-04-16 23:40:00|1875.48|1857.68|1876.72|1858.92|1877.97|1860.17|1875.33|1857.53|317
1650152700000|2022-04-16 23:45:00|1876.74|1858.94|1872.97|1855.17|1877.59|1859.79|1870.68|1852.88|426
1650153000000|2022-04-16 23:50:00|1872.99|1855.19|1870.95|1853.15|1873.11|1855.31|1870.43|1852.63|431
1650153300000|2022-04-16 23:55:00|1870.96|1853.16|1869.58|1851.78|1872.03|1854.23|1869.58|1851.78|316
1650153600000|2022-04-17 00:00:00|1869.43|1851.63|1872.31|1854.51|1872.31|1854.51|1868.52|1850.72|347
1650153900000|2022-04-17 00:05:00|1872.32|1854.52|1873.52|1855.72|1874.43|1856.63|1871.53|1853.73|360
1650154200000|2022-04-17 00:10:00|1873.6|1855.8|1874.58|1856.78|1875.43|1857.63|1873.58|1855.78|136
1650154500000|2022-04-17 00:15:00|1874.59|1856.79|1875.56|1857.76|1875.7|1857.9|1874.11|1856.31|169
1650154800000|2022-04-17 00:20:00|1875.66|1857.86|1877.44|1859.64|1877.65|1859.85|1875.63|1857.83|164
1650155100000|2022-04-17 00:25:00|1877.59|1859.79|1873.98|1856.18|1877.9|1860.1|1873.81|1856.01|369
1650155400000|2022-04-17 00:30:00|1873.93|1856.13|1877.46|1859.66|1877.5|1859.7|1873.75|1855.95|320
1650155700000|2022-04-17 00:35:00|1877.57|1859.77|1882.5|1864.7|1882.92|1865.12|1877.52|1859.72|267
1650156000000|2022-04-17 00:40:00|1882.47|1864.67|1885.78|1867.98|1889.52|1871.72|1882.47|1864.67|564
1650156300000|2022-04-17 00:45:00|1885.77|1867.97|1885.1|1867.3|1887.02|1869.22|1882.32|1864.52|450
1650156600000|2022-04-17 00:50:00|1885.06|1867.26|1886.6|1868.8|1887.11|1869.31|1884.62|1866.82|408
1650156900000|2022-04-17 00:55:00|1886.61|1868.81|1885.52|1867.72|1886.79|1868.99|1885.07|1867.27|289
1650157200000|2022-04-17 01:00:00|1885.56|1867.76|1885.77|1867.97|1886.75|1868.95|1885.56|1867.76|217
1650157500000|2022-04-17 01:05:00|1885.75|1867.95|1883.48|1865.68|1885.75|1867.95|1882.26|1864.46|308
1650157800000|2022-04-17 01:10:00|1883.5|1865.7|1883.9|1866.1|1887.58|1869.78|1883.5|1865.7|225
1650158100000|2022-04-17 01:15:00|1883.82|1866.02|1882.62|1864.82|1884.12|1866.32|1882.44|1864.64|205
1650158400000|2022-04-17 01:20:00|1882.69|1864.89|1884.11|1866.31|1884.77|1866.97|1882.69|1864.89|253
1650158700000|2022-04-17 01:25:00|1883.96|1866.16|1884.91|1867.11|1886.61|1868.81|1883.3|1865.5|353
1650159000000|2022-04-17 01:30:00|1884.84|1867.04|1884.52|1866.72|1884.84|1867.04|1882.79|1864.99|204
1650159300000|2022-04-17 01:35:00|1884.51|1866.71|1887.48|1869.68|1887.52|1869.72|1884.42|1866.62|176
1650159600000|2022-04-17 01:40:00|1887.47|1869.67|1888.64|1870.84|1889.07|1871.27|1887.47|1869.67|196
1650159900000|2022-04-17 01:45:00|1888.63|1870.83|1889.24|1871.44|1889.74|1871.94|1888.28|1870.48|354
1650160200000|2022-04-17 01:50:00|1889.14|1871.34|1887.55|1869.75|1889.24|1871.44|1886.83|1869.03|344
1650160500000|2022-04-17 01:55:00|1887.57|1869.77|1884.2|1866.4|1887.79|1869.99|1883.96|1866.16|312
1650160800000|2022-04-17 02:00:00|1884.23|1866.43|1880.06|1862.26|1884.23|1866.43|1880.01|1862.21|98
1650161100000|2022-04-17 02:05:00|1880.05|1862.25|1879.41|1861.61|1880.46|1862.66|1878.63|1860.83|144
1650161400000|2022-04-17 02:10:00|1879.12|1861.32|1878.79|1860.99|1879.85|1862.05|1876.58|1858.78|301
1650161700000|2022-04-17 02:15:00|1878.81|1861.01|1874.06|1856.26|1878.83|1861.03|1873.65|1855.85|232
1650162000000|2022-04-17 02:20:00|1874.01|1856.21|1873.64|1855.84|1874.01|1856.21|1873.07|1855.27|26
1650162300000|2022-04-17 02:25:00|1873.68|1855.88|1866.37|1848.57|1873.76|1855.96|1866.18|1848.38|252
1650162600000|2022-04-17 02:30:00|1866.33|1848.53|1865.69|1847.89|1869.97|1852.17|1865.66|1847.86|363
1650162900000|2022-04-17 02:35:00|1865.66|1847.86|1863.55|1845.75|1866.23|1848.43|1862.88|1845.08|417
1650163200000|2022-04-17 02:40:00|1863.47|1845.67|1862.53|1844.73|1864.06|1846.26|1861.36|1843.56|379
1650163500000|2022-04-17 02:45:00|1862.55|1844.75|1860.74|1842.94|1863.76|1845.96|1859.53|1841.73|353
1650163800000|2022-04-17 02:50:00|1860.91|1843.11|1861.66|1843.86|1861.95|1844.15|1859.84|1842.04|254
1650164100000|2022-04-17 02:55:00|1861.65|1843.85|1862.77|1844.97|1863.98|1846.18|1861.36|1843.56|197
1650164400000|2022-04-17 03:00:00|1862.76|1844.96|1863.36|1845.56|1863.6|1845.8|1860.52|1842.72|340
1650164700000|2022-04-17 03:05:00|1863.35|1845.55|1861.62|1843.82|1864.38|1846.58|1859.97|1842.17|313
1650165000000|2022-04-17 03:10:00|1861.65|1843.85|1861.66|1843.86|1861.84|1844.04|1860.9|1843.1|187
1650165300000|2022-04-17 03:15:00|1861.64|1843.84|1863.86|1846.06|1864.29|1846.49|1860.91|1843.11|165
1650165600000|2022-04-17 03:20:00|1863.89|1846.09|1864.73|1846.93|1866.5|1848.7|1863.64|1845.84|209
1650165900000|2022-04-17 03:25:00|1864.71|1846.91|1864.41|1846.61|1865.51|1847.71|1864.14|1846.34|121
1650166200000|2022-04-17 03:30:00|1864.45|1846.65|1865.8|1848|1865.86|1848.06|1864.37|1846.57|198
1650166500000|2022-04-17 03:35:00|1865.82|1848.02|1868.31|1850.51|1868.62|1850.82|1865.82|1848.02|175
1650166800000|2022-04-17 03:40:00|1868.33|1850.53|1866.95|1849.15|1868.94|1851.14|1866.58|1848.78|165
1650167100000|2022-04-17 03:45:00|1866.91|1849.11|1867.21|1849.41|1868.75|1850.95|1866.48|1848.68|242
1650167400000|2022-04-17 03:50:00|1867.23|1849.43|1866.1|1848.3|1867.87|1850.07|1865.9|1848.1|188
1650167700000|2022-04-17 03:55:00|1866.28|1848.48|1863.34|1845.54|1866.91|1849.11|1863.34|1845.54|162
1650168000000|2022-04-17 04:00:00|1863.31|1845.51|1863.73|1845.93|1864.93|1847.13|1862.98|1845.18|164
1650168300000|2022-04-17 04:05:00|1863.82|1846.02|1863.91|1846.11|1864.89|1847.09|1863.35|1845.55|193
1650168600000|2022-04-17 04:10:00|1863.82|1846.02|1863.62|1845.82|1863.87|1846.07|1863.21|1845.41|126
1650168900000|2022-04-17 04:15:00|1863.66|1845.86|1865.77|1847.97|1867.25|1849.45|1863.65|1845.85|249
1650169200000|2022-04-17 04:20:00|1865.72|1847.92|1866.99|1849.19|1867.33|1849.53|1865.47|1847.67|270
1650169500000|2022-04-17 04:25:00|1866.97|1849.17|1866.71|1848.91|1867.22|1849.42|1865.64|1847.84|235
1650169800000|2022-04-17 04:30:00|1866.7|1848.9|1865.65|1847.85|1866.7|1848.9|1863.39|1845.59|217
1650170100000|2022-04-17 04:35:00|1865.62|1847.82|1865.69|1847.89|1867.28|1849.48|1864.92|1847.12|211
1650170400000|2022-04-17 04:40:00|1865.7|1847.9|1865.21|1847.41|1868.04|1850.24|1863.32|1845.52|278
1650170700000|2022-04-17 04:45:00|1865.17|1847.37|1864.14|1846.34|1865.85|1848.05|1863.93|1846.13|249
1650171000000|2022-04-17 04:50:00|1863.86|1846.06|1863.96|1846.16|1864.54|1846.74|1863.56|1845.76|203
1650171300000|2022-04-17 04:55:00|1863.74|1845.94|1861.21|1843.41|1863.98|1846.18|1860.39|1842.59|201
1650171600000|2022-04-17 05:00:00|1861.22|1843.42|1860.97|1843.17|1862.05|1844.25|1860.59|1842.79|319
1650171900000|2022-04-17 05:05:00|1860.98|1843.18|1860.99|1843.19|1861.24|1843.44|1860.81|1843.01|312
1650172200000|2022-04-17 05:10:00|1861.01|1843.21|1863.14|1845.34|1863.67|1845.87|1860.38|1842.58|266
1650172500000|2022-04-17 05:15:00|1863.22|1845.42|1865.15|1847.35|1865.25|1847.45|1862.84|1845.04|315
1650172800000|2022-04-17 05:20:00|1865.21|1847.41|1865.62|1847.82|1866.27|1848.47|1863.22|1845.42|252
1650173100000|2022-04-17 05:25:00|1865.85|1848.05|1865.96|1848.16|1867.32|1849.52|1865.64|1847.84|167
1650173400000|2022-04-17 05:30:00|1866.08|1848.28|1865.85|1848.05|1867.21|1849.41|1865.62|1847.82|190
1650173700000|2022-04-17 05:35:00|1865.67|1847.87|1865.87|1848.07|1866.28|1848.48|1865.65|1847.85|78
1650174000000|2022-04-17 05:40:00|1865.93|1848.13|1865.46|1847.66|1866.25|1848.45|1865.37|1847.57|212
1650174300000|2022-04-17 05:45:00|1865.42|1847.62|1866.63|1848.83|1866.97|1849.17|1865.42|1847.62|354
1650174600000|2022-04-17 05:50:00|1866.62|1848.82|1868.63|1850.83|1868.89|1851.09|1866.18|1848.38|278
1650174900000|2022-04-17 05:55:00|1868.65|1850.85|1868.22|1850.42|1869.62|1851.82|1867.68|1849.88|264
1650175200000|2022-04-17 06:00:00|1868.29|1850.49|1864.04|1846.24|1868.99|1851.19|1862.94|1845.14|205
1650175500000|2022-04-17 06:05:00|1863.97|1846.17|1864.91|1847.11|1865.04|1847.24|1863.56|1845.76|151
1650175800000|2022-04-17 06:10:00|1864.88|1847.08|1864.6|1846.8|1864.91|1847.11|1863.09|1845.29|228
1650176100000|2022-04-17 06:15:00|1864.71|1846.91|1863.88|1846.08|1864.71|1846.91|1863.22|1845.42|240
1650176400000|2022-04-17 06:20:00|1863.87|1846.07|1861.27|1843.47|1865.12|1847.32|1861.18|1843.38|245
1650176700000|2022-04-17 06:25:00|1861.17|1843.37|1863.09|1845.29|1863.25|1845.45|1860.91|1843.11|210
1650177000000|2022-04-17 06:30:00|1863.1|1845.3|1865.76|1847.96|1866.82|1849.02|1862.98|1845.18|174
1650177300000|2022-04-17 06:35:00|1865.64|1847.84|1866.76|1848.96|1866.94|1849.14|1865.41|1847.61|191
1650177600000|2022-04-17 06:40:00|1866.78|1848.98|1864.43|1846.63|1867.19|1849.39|1864.43|1846.63|217
1650177900000|2022-04-17 06:45:00|1864.42|1846.62|1865.68|1847.88|1865.98|1848.18|1864.41|1846.61|233
1650178200000|2022-04-17 06:50:00|1865.75|1847.95|1865.69|1847.89|1866.23|1848.43|1865.57|1847.77|224
1650178500000|2022-04-17 06:55:00|1865.72|1847.92|1864.81|1847.01|1866.14|1848.34|1864.81|1847.01|182
1650178800000|2022-04-17 07:00:00|1864.8|1847|1862.19|1844.39|1865.22|1847.42|1862.06|1844.26|156
1650179100000|2022-04-17 07:05:00|1862.18|1844.38|1863.8|1846|1863.84|1846.04|1861.63|1843.83|187
1650179400000|2022-04-17 07:10:00|1863.81|1846.01|1863.26|1845.46|1863.95|1846.15|1862.82|1845.02|144
1650179700000|2022-04-17 07:15:00|1863.24|1845.44|1864.08|1846.28|1865.33|1847.53|1863.01|1845.21|233
1650180000000|2022-04-17 07:20:00|1864.1|1846.3|1863.6|1845.8|1866.99|1849.19|1863.6|1845.8|151
1650180300000|2022-04-17 07:25:00|1863.53|1845.73|1862.22|1844.42|1863.66|1845.86|1861.94|1844.14|155
1650180600000|2022-04-17 07:30:00|1862.18|1844.38|1862.33|1844.53|1862.42|1844.62|1861.95|1844.15|88
1650180900000|2022-04-17 07:35:00|1862.3|1844.5|1861.77|1843.97|1862.33|1844.53|1860.83|1843.03|235
1650181200000|2022-04-17 07:40:00|1861.84|1844.04|1862.92|1845.12|1863.26|1845.46|1860.41|1842.61|316
1650181500000|2022-04-17 07:45:00|1862.89|1845.09|1863.68|1845.88|1863.85|1846.05|1862.85|1845.05|172
1650181800000|2022-04-17 07:50:00|1863.63|1845.83|1863.56|1845.76|1863.99|1846.19|1863.51|1845.71|160
1650182100000|2022-04-17 07:55:00|1863.55|1845.75|1865.47|1847.67|1866.24|1848.44|1863.41|1845.61|184
1650182400000|2022-04-17 08:00:00|1865.29|1847.49|1864.9|1847.1|1865.33|1847.53|1862.99|1845.19|241
1650182700000|2022-04-17 08:05:00|1864.88|1847.08|1865.43|1847.63|1866.52|1848.72|1864.57|1846.77|258
1650183000000|2022-04-17 08:10:00|1865.44|1847.64|1865.55|1847.75|1865.73|1847.93|1863.02|1845.22|233
1650183300000|2022-04-17 08:15:00|1865.53|1847.73|1867.08|1849.28|1867.71|1849.91|1865.51|1847.71|382
1650183600000|2022-04-17 08:20:00|1867.09|1849.29|1866.6|1848.8|1867.09|1849.29|1865.71|1847.91|292
1650183900000|2022-04-17 08:25:00|1866.61|1848.81|1864.17|1846.37|1866.67|1848.87|1863.16|1845.36|282
1650184200000|2022-04-17 08:30:00|1864.16|1846.36|1864.7|1846.9|1865.11|1847.31|1863.82|1846.02|200
1650184500000|2022-04-17 08:35:00|1864.69|1846.89|1864.62|1846.82|1864.75|1846.95|1863.52|1845.72|243
1650184800000|2022-04-17 08:40:00|1864.67|1846.87|1863.63|1845.83|1865.13|1847.33|1863.45|1845.65|180
1650185100000|2022-04-17 08:45:00|1863.6|1845.8|1864.55|1846.75|1865.47|1847.67|1863.59|1845.79|221
1650185400000|2022-04-17 08:50:00|1864.52|1846.72|1864.89|1847.09|1865.24|1847.44|1864.51|1846.71|199
1650185700000|2022-04-17 08:55:00|1864.9|1847.1|1867.19|1849.39|1867.22|1849.42|1864.9|1847.1|162
1650186000000|2022-04-17 09:00:00|1867.23|1849.43|1869.69|1851.89|1870.39|1852.59|1867.23|1849.43|102
1650186300000|2022-04-17 09:05:00|1869.67|1851.87|1871.53|1853.73|1871.76|1853.96|1868.36|1850.56|336
1650186600000|2022-04-17 09:10:00|1871.51|1853.71|1874.62|1856.82|1875.49|1857.69|1871.51|1853.71|318
1650186900000|2022-04-17 09:15:00|1874.63|1856.83|1872.57|1854.77|1874.71|1856.91|1870.33|1852.53|364
1650187200000|2022-04-17 09:20:00|1872.56|1854.76|1872.76|1854.96|1873.03|1855.23|1871.96|1854.16|191
1650187500000|2022-04-17 09:25:00|1872.77|1854.97|1872.82|1855.02|1873.16|1855.36|1871.97|1854.17|183
1650187800000|2022-04-17 09:30:00|1872.86|1855.06|1870.99|1853.19|1873.23|1855.43|1869.71|1851.91|206
1650188100000|2022-04-17 09:35:00|1871.05|1853.25|1870.55|1852.75|1871.88|1854.08|1870.47|1852.67|121
1650188400000|2022-04-17 09:40:00|1870.74|1852.94|1869.41|1851.61|1870.77|1852.97|1869.34|1851.54|188
1650188700000|2022-04-17 09:45:00|1869.58|1851.78|1869.28|1851.48|1869.63|1851.83|1868.98|1851.18|222
1650189000000|2022-04-17 09:50:00|1869.29|1851.49|1869.89|1852.09|1870.73|1852.93|1869.26|1851.46|218
1650189300000|2022-04-17 09:55:00|1869.96|1852.16|1870.91|1853.11|1870.98|1853.18|1869.85|1852.05|118
1650189600000|2022-04-17 10:00:00|1870.93|1853.13|1872.79|1854.99|1872.93|1855.13|1870.78|1852.98|277
1650189900000|2022-04-17 10:05:00|1872.78|1854.98|1874.6|1856.8|1874.85|1857.05|1872.69|1854.89|256
1650190200000|2022-04-17 10:10:00|1874.61|1856.81|1875.03|1857.23|1875.35|1857.55|1874.16|1856.36|212
1650190500000|2022-04-17 10:15:00|1875.02|1857.22|1876.51|1858.71|1876.51|1858.71|1875.01|1857.21|50
1650190800000|2022-04-17 10:20:00|1876.52|1858.72|1882.89|1865.09|1882.89|1865.09|1876.46|1858.66|175
1650191100000|2022-04-17 10:25:00|1882.74|1864.94|1876.56|1858.76|1882.74|1864.94|1876.56|1858.76|210
1650191400000|2022-04-17 10:30:00|1876.57|1858.77|1878.37|1860.57|1878.37|1860.57|1876.39|1858.59|169
1650191700000|2022-04-17 10:35:00|1878.33|1860.53|1876.91|1859.11|1878.4|1860.6|1876.75|1858.95|65
1650192000000|2022-04-17 10:40:00|1877|1859.2|1872.26|1854.46|1877|1859.2|1872.26|1854.46|177
1650192300000|2022-04-17 10:45:00|1872.27|1854.47|1873.32|1855.52|1873.51|1855.71|1871.6|1853.8|251
1650192600000|2022-04-17 10:50:00|1873.33|1855.53|1873.05|1855.25|1873.33|1855.53|1871.73|1853.93|252
1650192900000|2022-04-17 10:55:00|1873.09|1855.29|1874.8|1857|1874.97|1857.17|1872.76|1854.96|173
1650193200000|2022-04-17 11:00:00|1874.79|1856.99|1875.8|1858|1876.9|1859.1|1874.79|1856.99|186
1650193500000|2022-04-17 11:05:00|1875.78|1857.98|1874.4|1856.6|1875.83|1858.03|1874.27|1856.47|114
1650193800000|2022-04-17 11:10:00|1874.42|1856.62|1873.72|1855.92|1874.48|1856.68|1873.68|1855.88|101
1650194100000|2022-04-17 11:15:00|1873.83|1856.03|1870.29|1852.49|1874.01|1856.21|1869.4|1851.6|264
1650194400000|2022-04-17 11:20:00|1870.25|1852.45|1867.11|1849.31|1870.26|1852.46|1865.98|1848.18|183
1650194700000|2022-04-17 11:25:00|1867.16|1849.36|1867.87|1850.07|1868.27|1850.47|1866.75|1848.95|238
1650195000000|2022-04-17 11:30:00|1867.86|1850.06|1869.24|1851.44|1870.2|1852.4|1867.76|1849.96|270
1650195300000|2022-04-17 11:35:00|1869.25|1851.45|1869.96|1852.16|1869.96|1852.16|1868.92|1851.12|157
1650195600000|2022-04-17 11:40:00|1869.94|1852.14|1870.28|1852.48|1870.8|1853|1869.53|1851.73|228
1650195900000|2022-04-17 11:45:00|1870.29|1852.49|1869.28|1851.48|1870.94|1853.14|1869.05|1851.25|198
1650196200000|2022-04-17 11:50:00|1869.27|1851.47|1867.5|1849.7|1869.79|1851.99|1867.5|1849.7|121
1650196500000|2022-04-17 11:55:00|1867.49|1849.69|1869.28|1851.48|1869.31|1851.51|1867.24|1849.44|121
1650196800000|2022-04-17 12:00:00|1869.22|1851.42|1870.86|1853.06|1871.56|1853.76|1869.17|1851.37|199
1650197100000|2022-04-17 12:05:00|1870.85|1853.05|1869.22|1851.42|1871.1|1853.3|1868.95|1851.15|294
1650197400000|2022-04-17 12:10:00|1869.26|1851.46|1869.5|1851.7|1869.75|1851.95|1868.33|1850.53|288
1650197700000|2022-04-17 12:15:00|1869.51|1851.71|1868.26|1850.46|1869.74|1851.94|1867.88|1850.08|192
1650198000000|2022-04-17 12:20:00|1868.23|1850.43|1867.85|1850.05|1868.64|1850.84|1867.46|1849.66|70
1650198300000|2022-04-17 12:25:00|1867.93|1850.13|1867.5|1849.7|1868.17|1850.37|1867.3|1849.5|123
1650198600000|2022-04-17 12:30:00|1867.51|1849.71|1869.8|1852|1869.96|1852.16|1867.45|1849.65|103
1650198900000|2022-04-17 12:35:00|1869.58|1851.78|1871.24|1853.44|1871.27|1853.47|1869.53|1851.73|135
1650199200000|2022-04-17 12:40:00|1871.25|1853.45|1871|1853.2|1871.25|1853.45|1870.24|1852.44|301
1650199500000|2022-04-17 12:45:00|1871.1|1853.3|1871.13|1853.33|1872.25|1854.45|1870.69|1852.89|279
1650199800000|2022-04-17 12:50:00|1871.18|1853.38|1870.01|1852.21|1871.18|1853.38|1869.76|1851.96|158
1650200100000|2022-04-17 12:55:00|1869.7|1851.9|1871.07|1853.27|1871.23|1853.43|1869.7|1851.9|251
1650200400000|2022-04-17 13:00:00|1871.06|1853.26|1867.88|1850.08|1871.06|1853.26|1867.83|1850.03|145
1650200700000|2022-04-17 13:05:00|1867.89|1850.09|1866.34|1848.54|1867.94|1850.14|1866.32|1848.52|55
1650201000000|2022-04-17 13:10:00|1866.01|1848.21|1867.23|1849.43|1867.82|1850.02|1865.76|1847.96|217
1650201300000|2022-04-17 13:15:00|1867.25|1849.45|1871.32|1853.52|1871.32|1853.52|1867.22|1849.42|285
1650201600000|2022-04-17 13:20:00|1871.33|1853.53|1870.12|1852.32|1872.51|1854.71|1869.77|1851.97|271
1650201900000|2022-04-17 13:25:00|1870.17|1852.37|1867.05|1849.25|1871.02|1853.22|1866.98|1849.18|380
1650202200000|2022-04-17 13:30:00|1866.78|1848.98|1864.21|1846.41|1866.78|1848.98|1862.8|1845|281
1650202500000|2022-04-17 13:35:00|1864.17|1846.37|1869.16|1851.36|1870.61|1852.81|1864.13|1846.33|387
1650202800000|2022-04-17 13:40:00|1869.17|1851.37|1874.31|1856.51|1874.79|1856.99|1869.14|1851.34|512
1650203100000|2022-04-17 13:45:00|1874.25|1856.45|1876.23|1858.43|1876.65|1858.85|1873.22|1855.42|582
1650203400000|2022-04-17 13:50:00|1876.28|1858.48|1869.2|1851.4|1876.3|1858.5|1869.2|1851.4|599
1650203700000|2022-04-17 13:55:00|1869.28|1851.48|1862.74|1844.94|1870.12|1852.32|1862.51|1844.71|415
1650204000000|2022-04-17 14:00:00|1862.46|1844.66|1854.31|1836.51|1862.46|1844.66|1852.39|1834.59|540
1650204300000|2022-04-17 14:05:00|1854.32|1836.52|1858.65|1840.85|1858.84|1841.04|1854.3|1836.5|430
1650204600000|2022-04-17 14:10:00|1858.64|1840.84|1860.85|1843.05|1861.49|1843.69|1858.55|1840.75|300
1650204900000|2022-04-17 14:15:00|1860.86|1843.06|1861.85|1844.05|1862.06|1844.26|1859.7|1841.9|391
1650205200000|2022-04-17 14:20:00|1861.87|1844.07|1862.22|1844.42|1863.43|1845.63|1861.18|1843.38|332
1650205500000|2022-04-17 14:25:00|1862.37|1844.57|1865.36|1847.56|1865.46|1847.66|1862.37|1844.57|168
1650205800000|2022-04-17 14:30:00|1865.42|1847.62|1867.73|1849.93|1867.85|1850.05|1865.42|1847.62|217
1650206100000|2022-04-17 14:35:00|1867.74|1849.94|1866.91|1849.11|1867.92|1850.12|1866.57|1848.77|266
1650206400000|2022-04-17 14:40:00|1866.92|1849.12|1865.4|1847.6|1868.5|1850.7|1865.4|1847.6|254
1650206700000|2022-04-17 14:45:00|1865.33|1847.53|1866.85|1849.05|1866.9|1849.1|1864.44|1846.64|339
1650207000000|2022-04-17 14:50:00|1866.84|1849.04|1865.33|1847.53|1867.02|1849.22|1865.33|1847.53|128
1650207300000|2022-04-17 14:55:00|1865.32|1847.52|1861.54|1843.74|1865.32|1847.52|1860.09|1842.29|376
1650207600000|2022-04-17 15:00:00|1861.55|1843.75|1858.53|1840.73|1862.75|1844.95|1858.53|1840.73|269
1650207900000|2022-04-17 15:05:00|1858.56|1840.76|1859.46|1841.66|1859.88|1842.08|1857.27|1839.47|259
1650208200000|2022-04-17 15:10:00|1859.47|1841.67|1859.02|1841.22|1859.54|1841.74|1858.46|1840.66|261
1650208500000|2022-04-17 15:15:00|1859.03|1841.23|1861.04|1843.24|1861.86|1844.06|1858.62|1840.82|422
1650208800000|2022-04-17 15:20:00|1861.03|1843.23|1861.34|1843.54|1861.34|1843.54|1859.94|1842.14|241
1650209100000|2022-04-17 15:25:00|1861.35|1843.55|1864.74|1846.94|1865.4|1847.6|1861.35|1843.55|252
1650209400000|2022-04-17 15:30:00|1864.77|1846.97|1867.8|1850|1868.3|1850.5|1863.57|1845.77|374
1650209700000|2022-04-17 15:35:00|1867.65|1849.85|1867.48|1849.68|1868.3|1850.5|1867.13|1849.33|270
1650210000000|2022-04-17 15:40:00|1867.5|1849.7|1865.85|1848.05|1867.58|1849.78|1865.46|1847.66|372
1650210300000|2022-04-17 15:45:00|1865.89|1848.09|1864.65|1846.85|1865.9|1848.1|1863.65|1845.85|334
1650210600000|2022-04-17 15:50:00|1864.66|1846.86|1866.82|1849.02|1867.68|1849.88|1864.62|1846.82|262
1650210900000|2022-04-17 15:55:00|1866.65|1848.85|1865.67|1847.87|1866.65|1848.85|1865.46|1847.66|192
1650211200000|2022-04-17 16:00:00|1865.6|1847.8|1866.76|1848.96|1867.19|1849.39|1865.48|1847.68|313
1650211500000|2022-04-17 16:05:00|1866.78|1848.98|1862.87|1845.07|1866.87|1849.07|1861.71|1843.91|322
1650211800000|2022-04-17 16:10:00|1862.88|1845.08|1865.1|1847.3|1865.29|1847.49|1860.2|1842.4|375
1650212100000|2022-04-17 16:15:00|1865.11|1847.31|1864.32|1846.52|1865.14|1847.34|1863.62|1845.82|207
1650212400000|2022-04-17 16:20:00|1864.31|1846.51|1864.62|1846.82|1864.86|1847.06|1863.97|1846.17|240
1650212700000|2022-04-17 16:25:00|1864.65|1846.85|1863.4|1845.6|1864.65|1846.85|1863.4|1845.6|76
1650213000000|2022-04-17 16:30:00|1863.36|1845.56|1862.24|1844.44|1863.36|1845.56|1860.68|1842.88|316
1650213300000|2022-04-17 16:35:00|1862.22|1844.42|1860.2|1842.4|1862.29|1844.49|1860.2|1842.4|280
1650213600000|2022-04-17 16:40:00|1860.03|1842.23|1860.74|1842.94|1860.85|1843.05|1859.72|1841.92|106
1650213900000|2022-04-17 16:45:00|1860.72|1842.92|1857.57|1839.77|1860.72|1842.92|1856.21|1838.41|378
1650214200000|2022-04-17 16:50:00|1857.58|1839.78|1858.71|1840.91|1859.35|1841.55|1857.58|1839.78|202
1650214500000|2022-04-17 16:55:00|1858.84|1841.04|1851.42|1833.62|1859.01|1841.21|1850.09|1832.29|611
1650214800000|2022-04-17 17:00:00|1851.4|1833.6|1844.18|1826.38|1851.41|1833.61|1841.86|1824.06|434
1650215100000|2022-04-17 17:05:00|1844.14|1826.34|1842.25|1824.45|1845.28|1827.48|1842.03|1824.23|331
1650215400000|2022-04-17 17:10:00|1842.28|1824.48|1845.27|1827.47|1845.27|1827.47|1841.94|1824.14|188
1650215700000|2022-04-17 17:15:00|1845.25|1827.45|1845.57|1827.77|1845.99|1828.19|1844.12|1826.32|268
1650216000000|2022-04-17 17:20:00|1845.61|1827.81|1844.92|1827.12|1846.51|1828.71|1843.7|1825.9|231
1650216300000|2022-04-17 17:25:00|1844.94|1827.14|1843.42|1825.62|1845.14|1827.34|1842.57|1824.77|302
1650216600000|2022-04-17 17:30:00|1843.25|1825.45|1846.65|1828.85|1846.74|1828.94|1843.18|1825.38|360
1650216900000|2022-04-17 17:35:00|1846.63|1828.83|1844.6|1826.8|1846.83|1829.03|1844.52|1826.72|189
1650217200000|2022-04-17 17:40:00|1844.62|1826.82|1845.19|1827.39|1845.33|1827.53|1844.37|1826.57|329
1650217500000|2022-04-17 17:45:00|1845.21|1827.41|1843.19|1825.39|1845.28|1827.48|1843.1|1825.3|374
1650217800000|2022-04-17 17:50:00|1843.2|1825.4|1844.36|1826.56|1844.74|1826.94|1842.62|1824.82|368
1650218100000|2022-04-17 17:55:00|1844.42|1826.62|1837.15|1819.35|1844.5|1826.7|1833.4|1815.6|411
1650218400000|2022-04-17 18:00:00|1837.14|1819.34|1836.65|1818.85|1840.77|1822.97|1835.06|1817.26|489
1650218700000|2022-04-17 18:05:00|1836.67|1818.87|1820.4|1802.6|1840.76|1822.96|1817.79|1799.99|735
1650219000000|2022-04-17 18:10:00|1820.42|1802.62|1822.1|1804.3|1825.65|1807.85|1819.23|1801.43|511
1650219300000|2022-04-17 18:15:00|1822.04|1804.24|1816.94|1799.14|1824.49|1806.69|1816.8|1799|447
1650219600000|2022-04-17 18:20:00|1816.84|1799.04|1821.51|1803.71|1824.44|1806.64|1816.73|1798.93|461
1650219900000|2022-04-17 18:25:00|1821.5|1803.7|1822.49|1804.69|1822.79|1804.99|1821.35|1803.55|269
1650220200000|2022-04-17 18:30:00|1822.48|1804.68|1820.17|1802.37|1823.8|1806|1820.09|1802.29|297
1650220500000|2022-04-17 18:35:00|1820.18|1802.38|1821.4|1803.6|1821.98|1804.18|1820.18|1802.38|194
1650220800000|2022-04-17 18:40:00|1821.41|1803.61|1822.44|1804.64|1824.25|1806.45|1821.36|1803.56|270
1650221100000|2022-04-17 18:45:00|1822.43|1804.63|1824.18|1806.38|1824.36|1806.56|1822.39|1804.59|202
1650221400000|2022-04-17 18:50:00|1824.26|1806.46|1824.04|1806.24|1824.26|1806.46|1822.42|1804.62|276
1650221700000|2022-04-17 18:55:00|1824.08|1806.28|1823.45|1805.65|1824.08|1806.28|1820.52|1802.72|382
1650222000000|2022-04-17 19:00:00|1823.46|1805.66|1824.93|1807.13|1825.12|1807.32|1821.45|1803.65|238
1650222300000|2022-04-17 19:05:00|1824.82|1807.02|1823.19|1805.39|1824.82|1807.02|1821.46|1803.66|293
1650222600000|2022-04-17 19:10:00|1823.18|1805.38|1822.72|1804.92|1823.63|1805.83|1822.54|1804.74|288
1650222900000|2022-04-17 19:15:00|1822.7|1804.9|1825.43|1807.63|1825.67|1807.87|1822.65|1804.85|254
1650223200000|2022-04-17 19:20:00|1825.42|1807.62|1825.65|1807.85|1826.11|1808.31|1825.21|1807.41|175
1650223500000|2022-04-17 19:25:00|1825.8|1808|1825.61|1807.81|1825.96|1808.16|1823.71|1805.91|293
1650223800000|2022-04-17 19:30:00|1825.43|1807.63|1825.67|1807.87|1827.68|1809.88|1824.78|1806.98|217
1650224100000|2022-04-17 19:35:00|1825.66|1807.86|1828.4|1810.6|1828.41|1810.61|1825.65|1807.85|150
1650224400000|2022-04-17 19:40:00|1828.45|1810.65|1829.53|1811.73|1829.7|1811.9|1828.42|1810.62|204
1650224700000|2022-04-17 19:45:00|1829.54|1811.74|1838.53|1820.73|1840.39|1822.59|1829.45|1811.65|482
1650225000000|2022-04-17 19:50:00|1838.76|1820.96|1837.61|1819.81|1840.91|1823.11|1835.87|1818.07|512
1650225300000|2022-04-17 19:55:00|1837.6|1819.8|1835.36|1817.56|1837.6|1819.8|1834.64|1816.84|292
1650225600000|2022-04-17 20:00:00|1835.37|1817.57|1838.45|1820.65|1839.3|1821.5|1835.25|1817.45|313
1650225900000|2022-04-17 20:05:00|1838.44|1820.64|1833.77|1815.97|1838.9|1821.1|1833.72|1815.92|292
1650226200000|2022-04-17 20:10:00|1833.76|1815.96|1832.91|1815.11|1835.3|1817.5|1832.87|1815.07|306
1650226500000|2022-04-17 20:15:00|1832.84|1815.04|1833|1815.2|1833.56|1815.76|1832.64|1814.84|140
1650226800000|2022-04-17 20:20:00|1833.22|1815.42|1833.71|1815.91|1833.76|1815.96|1832.59|1814.79|102
1650227100000|2022-04-17 20:25:00|1833.68|1815.88|1834.54|1816.74|1834.54|1816.74|1831.88|1814.08|195
1650227400000|2022-04-17 20:30:00|1834.53|1816.73|1835.48|1817.68|1836.01|1818.21|1833.35|1815.55|275
1650227700000|2022-04-17 20:35:00|1835.49|1817.69|1836.51|1818.71|1838.67|1820.87|1835.46|1817.66|142
1650228000000|2022-04-17 20:40:00|1836.55|1818.75|1835.86|1818.06|1837.87|1820.07|1835.84|1818.04|247
1650228300000|2022-04-17 20:45:00|1835.85|1818.05|1828.26|1810.46|1836.16|1818.36|1828.06|1810.26|360
1650228600000|2022-04-17 20:50:00|1828.27|1810.47|1841.36|1823.56|1843.18|1825.38|1824.94|1808.86|404
1650228900000|2022-04-17 20:55:00|1841.23|1823.43|1838.7|1820.9|1841.57|1823.77|1838.68|1820.88|136
1650229200000|2022-04-17 21:00:00|1838.73|1820.93|1833.8|1816|1838.73|1820.93|1833.53|1815.73|167
1650229500000|2022-04-17 21:05:00|1833.6|1815.8|1832.21|1814.41|1833.61|1815.81|1831.4|1813.6|152
1650229800000|2022-04-17 21:10:00|1831.89|1814.09|1831.8|1814|1832.42|1814.62|1831.31|1813.51|124
1650230100000|2022-04-17 21:15:00|1831.79|1813.99|1830.4|1812.6|1831.83|1814.03|1828.03|1810.23|212
1650230400000|2022-04-17 21:20:00|1830.52|1812.72|1834.65|1816.85|1834.88|1817.08|1829.62|1811.82|235
1650230700000|2022-04-17 21:25:00|1834.7|1816.9|1833.5|1815.7|1834.81|1817.01|1833.5|1815.7|119
1650231000000|2022-04-17 21:30:00|1833.6|1815.8|1833.29|1815.49|1834.41|1816.61|1833.2|1815.4|121
1650231300000|2022-04-17 21:35:00|1833.32|1815.52|1835.9|1818.1|1836.55|1818.75|1832.95|1815.15|47
1650231600000|2022-04-17 21:40:00|1835.77|1817.97|1835.61|1817.81|1837.16|1819.36|1835.29|1817.49|185
1650231900000|2022-04-17 21:45:00|1835.6|1817.8|1833.85|1816.05|1835.61|1817.81|1833.4|1815.6|182
1650232200000|2022-04-17 21:50:00|1833.99|1816.19|1835.4|1817.6|1835.47|1817.67|1833.67|1815.87|136
1650232500000|2022-04-17 21:55:00|1835.47|1817.67|1836.31|1818.51|1837.51|1819.71|1835.31|1817.51|209
1650232800000|2022-04-17 22:00:00|1836.28|1818.48|1827.4|1809.6|1836.28|1818.48|1826.6|1808.8|462
1650233100000|2022-04-17 22:05:00|1827.35|1809.55|1838.4|1820.6|1838.4|1820.6|1824.51|1806.71|362
1650233400000|2022-04-17 22:10:00|1838.39|1820.59|1837.36|1819.56|1838.4|1820.6|1834.16|1816.36|425
1650233700000|2022-04-17 22:15:00|1837.2|1819.4|1836|1818.2|1838.21|1820.41|1834.91|1817.11|407
1650234000000|2022-04-17 22:20:00|1836.4|1818.6|1839.92|1822.12|1840.42|1822.62|1835.41|1817.61|410
1650234300000|2022-04-17 22:25:00|1839.94|1822.14|1837.89|1820.09|1839.96|1822.16|1837.11|1819.31|379
1650234600000|2022-04-17 22:30:00|1837.9|1820.1|1837.25|1819.45|1839.89|1822.09|1836.4|1818.6|352
1650234900000|2022-04-17 22:35:00|1837.26|1819.46|1831.8|1814|1837.37|1819.57|1831.8|1814|441
1650235200000|2022-04-17 22:40:00|1831.78|1813.98|1832.28|1814.48|1832.51|1814.71|1829.77|1811.97|208
1650235500000|2022-04-17 22:45:00|1832.29|1814.49|1821.49|1803.69|1832.32|1814.52|1818.65|1800.85|532
1650235800000|2022-04-17 22:50:00|1821.36|1803.56|1822.04|1804.24|1822.95|1805.15|1820.75|1802.95|387
1650236100000|2022-04-17 22:55:00|1821.95|1804.15|1819.77|1801.97|1823.37|1805.57|1818.88|1801.08|388
1650236400000|2022-04-17 23:00:00|1819.8|1802|1801.55|1783.75|1819.93|1802.13|1801|1783.2|607
1650236700000|2022-04-17 23:05:00|1801.56|1783.76|1793.08|1775.28|1802.54|1784.74|1792.41|1774.61|711
1650237000000|2022-04-17 23:10:00|1792.92|1775.12|1800.4|1782.6|1801.51|1783.71|1792.58|1774.78|435
1650237300000|2022-04-17 23:15:00|1800.41|1782.61|1800.06|1782.26|1804.64|1786.84|1797.35|1779.55|470
1650237600000|2022-04-17 23:20:00|1800.01|1782.21|1792.86|1775.06|1800.01|1782.21|1786.45|1768.65|618
1650237900000|2022-04-17 23:25:00|1792.88|1775.08|1783.05|1765.25|1793.55|1775.75|1780.56|1762.76|819
1650238200000|2022-04-17 23:30:00|1783|1765.2|1784.56|1766.76|1787.4|1769.6|1778.47|1760.67|762
1650238500000|2022-04-17 23:35:00|1784.51|1766.71|1786.24|1768.44|1790.66|1772.86|1782.19|1764.39|659
1650238800000|2022-04-17 23:40:00|1786.23|1768.43|1782.22|1764.42|1786.72|1768.92|1780.24|1762.44|661
1650239100000|2022-04-17 23:45:00|1782.18|1764.38|1780.03|1762.23|1785.02|1767.22|1775.48|1757.68|707
1650239400000|2022-04-17 23:50:00|1780.05|1762.25|1785.06|1767.26|1786.02|1768.22|1780.05|1762.25|536
1650239700000|2022-04-17 23:55:00|1785.07|1767.27|1782.64|1764.84|1789.4|1771.6|1782.39|1764.59|539
1650240000000|2022-04-18 00:00:00|1782.51|1764.71|1780.45|1762.65|1783.48|1765.68|1778.28|1760.48|632
1650240300000|2022-04-18 00:05:00|1780.46|1762.66|1779.54|1761.74|1781.45|1763.65|1776.73|1758.93|516
1650240600000|2022-04-18 00:10:00|1779.55|1761.75|1784.42|1766.62|1784.42|1766.62|1779.27|1761.47|401
1650240900000|2022-04-18 00:15:00|1784.36|1766.56|1785.42|1767.62|1791.81|1774.01|1784.19|1766.39|569
1650241200000|2022-04-18 00:20:00|1785.43|1767.63|1786.16|1768.36|1787.4|1769.6|1783.43|1765.63|492
1650241500000|2022-04-18 00:25:00|1786.13|1768.33|1787.51|1769.71|1788.04|1770.24|1785.54|1767.74|273
1650241800000|2022-04-18 00:30:00|1787.46|1769.66|1784.1|1766.3|1787.46|1769.66|1783.85|1766.05|377
1650242100000|2022-04-18 00:35:00|1783.9|1766.1|1782.93|1765.13|1784.15|1766.35|1779.19|1761.39|334
1650242400000|2022-04-18 00:40:00|1783.21|1765.41|1783.65|1765.85|1784.92|1767.12|1781.65|1763.85|296
1650242700000|2022-04-18 00:45:00|1783.72|1765.92|1782.65|1764.85|1783.92|1766.12|1781.96|1764.16|276
1650243000000|2022-04-18 00:50:00|1782.63|1764.83|1788.35|1770.55|1788.58|1770.78|1781.06|1763.26|332
1650243300000|2022-04-18 00:55:00|1788.39|1770.59|1788.56|1770.76|1789.7|1771.9|1787.32|1769.52|334
1650243600000|2022-04-18 01:00:00|1788.5|1770.7|1790.8|1773|1790.8|1773|1786.98|1769.18|183
1650243900000|2022-04-18 01:05:00|1790.7|1772.9|1794.77|1776.97|1795|1777.2|1790.46|1772.66|291
1650244200000|2022-04-18 01:10:00|1794.5|1776.7|1794.64|1776.84|1796.65|1778.85|1793.38|1775.58|292
1650244500000|2022-04-18 01:15:00|1794.65|1776.85|1792.37|1774.57|1794.81|1777.01|1791.54|1773.74|337
1650244800000|2022-04-18 01:20:00|1791.94|1774.14|1789.37|1771.57|1792.37|1774.57|1786.8|1769|264
1650245100000|2022-04-18 01:25:00|1788.65|1770.85|1792.16|1774.36|1794.04|1776.24|1787.85|1770.05|381
1650245400000|2022-04-18 01:30:00|1792.08|1774.28|1791.46|1773.66|1794.2|1776.4|1789.48|1771.68|315
1650245700000|2022-04-18 01:35:00|1791.47|1773.67|1794.36|1776.56|1794.55|1776.75|1791.38|1773.58|188
1650246000000|2022-04-18 01:40:00|1794.35|1776.55|1792.08|1774.28|1794.43|1776.63|1791.78|1773.98|193
1650246300000|2022-04-18 01:45:00|1791.94|1774.14|1793.5|1775.7|1793.5|1775.7|1791.75|1773.95|238
1650246600000|2022-04-18 01:50:00|1793.54|1775.74|1793.65|1775.85|1794.02|1776.22|1792.9|1775.1|275
1650246900000|2022-04-18 01:55:00|1793.66|1775.86|1793.7|1775.9|1794.4|1776.6|1793.55|1775.75|161
1650247200000|2022-04-18 02:00:00|1793.85|1776.05|1797.37|1779.57|1798.36|1780.56|1792.9|1775.1|330
1650247500000|2022-04-18 02:05:00|1797.56|1779.76|1797.28|1779.48|1798.12|1780.32|1796.5|1778.7|219
1650247800000|2022-04-18 02:10:00|1797.25|1779.45|1796.71|1778.91|1799.4|1781.6|1796.56|1778.76|267
1650248100000|2022-04-18 02:15:00|1796.61|1778.81|1797.3|1779.5|1798.33|1780.53|1795.41|1777.61|442
1650248400000|2022-04-18 02:20:00|1797.31|1779.51|1799.55|1781.75|1800.06|1782.26|1796.48|1778.68|322
1650248700000|2022-04-18 02:25:00|1799.09|1781.29|1799.6|1781.8|1799.91|1782.11|1797.49|1779.69|414
1650249000000|2022-04-18 02:30:00|1799.65|1781.85|1801.9|1784.1|1803.4|1785.6|1799.4|1781.6|275
1650249300000|2022-04-18 02:35:00|1801.95|1784.15|1800.92|1783.12|1802.51|1784.71|1800.7|1782.9|281
1650249600000|2022-04-18 02:40:00|1801.08|1783.28|1801.9|1784.1|1802.21|1784.41|1800.34|1782.54|142
1650249900000|2022-04-18 02:45:00|1801.75|1783.95|1800.38|1782.58|1801.75|1783.95|1800.15|1782.35|139
1650250200000|2022-04-18 02:50:00|1800.36|1782.56|1799.4|1781.6|1800.47|1782.67|1797.69|1779.89|195
1650250500000|2022-04-18 02:55:00|1799.29|1781.49|1800.76|1782.96|1801.82|1784.02|1799.22|1781.42|189
1650250800000|2022-04-18 03:00:00|1800.78|1782.98|1804.4|1786.6|1804.55|1786.75|1800.78|1782.98|134
1650251100000|2022-04-18 03:05:00|1804.27|1786.47|1804.63|1786.83|1807.2|1789.4|1804.03|1786.23|132
1650251400000|2022-04-18 03:10:00|1804.45|1786.65|1803|1785.2|1805.3|1787.5|1802.55|1784.75|176
1650251700000|2022-04-18 03:15:00|1803.18|1785.38|1801.64|1783.84|1804.3|1786.5|1801.21|1783.41|245
1650252000000|2022-04-18 03:20:00|1801.62|1783.82|1800.85|1783.05|1802.36|1784.56|1799.55|1781.75|264
1650252300000|2022-04-18 03:25:00|1800.88|1783.08|1801.75|1783.95|1801.8|1784|1800.45|1782.65|218
1650252600000|2022-04-18 03:30:00|1801.79|1783.99|1799.85|1782.05|1803.15|1785.35|1799.47|1781.67|264
1650252900000|2022-04-18 03:35:00|1799.84|1782.04|1800.4|1782.6|1801.4|1783.6|1797.91|1780.11|172
1650253200000|2022-04-18 03:40:00|1800.75|1782.95|1801.4|1783.6|1801.9|1784.1|1800.5|1782.7|132
1650253500000|2022-04-18 03:45:00|1801.27|1783.47|1802.76|1784.96|1803.88|1786.08|1800.65|1782.85|283
1650253800000|2022-04-18 03:50:00|1802.78|1784.98|1802.02|1784.22|1802.85|1785.05|1801.53|1783.73|217
1650254100000|2022-04-18 03:55:00|1801.85|1784.05|1798.31|1780.51|1802.2|1784.4|1798.03|1780.23|334
1650254400000|2022-04-18 04:00:00|1798.32|1780.52|1800.19|1782.39|1801.4|1783.6|1797.55|1779.75|345
1650254700000|2022-04-18 04:05:00|1800.4|1782.6|1797.95|1780.15|1801.6|1783.8|1797.49|1779.69|320
1650255000000|2022-04-18 04:10:00|1798.19|1780.39|1787.78|1769.98|1798.35|1780.55|1786.61|1768.81|424
1650255300000|2022-04-18 04:15:00|1787.75|1769.95|1757.56|1739.76|1788.44|1770.64|1755.75|1737.95|657
1650255600000|2022-04-18 04:20:00|1757.5|1739.7|1738.43|1720.63|1765.53|1747.73|1733.26|1715.46|939
1650255900000|2022-04-18 04:25:00|1738.4|1720.6|1739.12|1721.32|1741.62|1723.82|1733.87|1716.07|792
1650256200000|2022-04-18 04:30:00|1739.11|1721.31|1743.25|1725.45|1746.45|1728.65|1737.9|1720.1|688
1650256500000|2022-04-18 04:35:00|1743.17|1725.37|1736.45|1718.65|1743.17|1725.37|1733.47|1715.67|605
1650256800000|2022-04-18 04:40:00|1736.46|1718.66|1735.95|1718.15|1741.02|1723.22|1726.8|1709|590
1650257100000|2022-04-18 04:45:00|1735.94|1718.14|1734.94|1717.14|1738.59|1720.79|1731.85|1714.05|603
1650257400000|2022-04-18 04:50:00|1734.95|1717.15|1738.38|1720.58|1740.07|1722.27|1734.95|1717.15|671
1650257700000|2022-04-18 04:55:00|1738.39|1720.59|1734.14|1716.34|1740.12|1722.32|1730.94|1713.14|569
1650258000000|2022-04-18 05:00:00|1734.15|1716.35|1728.86|1711.06|1736.64|1718.84|1728.86|1711.06|647
1650258300000|2022-04-18 05:05:00|1728.77|1710.97|1720.71|1702.91|1729.44|1711.64|1720.26|1702.46|745
1650258600000|2022-04-18 05:10:00|1720.93|1703.13|1729.42|1711.62|1729.48|1711.68|1720.83|1703.03|495
1650258900000|2022-04-18 05:15:00|1729.4|1711.6|1738.49|1720.69|1738.52|1720.72|1729.4|1711.6|409
1650259200000|2022-04-18 05:20:00|1738.4|1720.6|1738.63|1720.83|1739.47|1721.67|1736.55|1718.75|238
1650259500000|2022-04-18 05:25:00|1738.64|1720.84|1740.83|1723.03|1742.25|1724.45|1737.5|1719.7|335
1650259800000|2022-04-18 05:30:00|1740.93|1723.13|1736.2|1718.4|1741.4|1723.6|1735.06|1717.26|462
1650260100000|2022-04-18 05:35:00|1736.19|1718.39|1735.06|1717.26|1737|1719.2|1734.75|1716.95|361
1650260400000|2022-04-18 05:40:00|1735.08|1717.28|1735.35|1717.55|1736.88|1719.08|1734.76|1716.96|292
1650260700000|2022-04-18 05:45:00|1735.34|1717.54|1735.12|1717.32|1737.37|1719.57|1734.9|1717.1|276
1650261000000|2022-04-18 05:50:00|1735.11|1717.31|1735.35|1717.55|1738.38|1720.58|1734.42|1716.62|313
1650261300000|2022-04-18 05:55:00|1735.41|1717.61|1736.05|1718.25|1736.7|1718.9|1735.18|1717.38|342
1650261600000|2022-04-18 06:00:00|1735.95|1718.15|1737.98|1720.18|1738.15|1720.35|1735.16|1717.36|283
1650261900000|2022-04-18 06:05:00|1738.28|1720.48|1742.16|1724.36|1742.61|1724.81|1737.56|1719.76|356
1650262200000|2022-04-18 06:10:00|1741.91|1724.11|1739.44|1721.64|1742.4|1724.6|1737.4|1719.6|227
1650262500000|2022-04-18 06:15:00|1739.42|1721.62|1740.79|1722.99|1741.15|1723.35|1738.52|1720.72|376
1650262800000|2022-04-18 06:20:00|1740.86|1723.06|1739.54|1721.74|1741.12|1723.32|1739.54|1721.74|216
1650263100000|2022-04-18 06:25:00|1739.55|1721.75|1741.22|1723.42|1741.63|1723.83|1739.25|1721.45|397
1650263400000|2022-04-18 06:30:00|1741.18|1723.38|1740.71|1722.91|1742.05|1724.25|1739.39|1721.59|378
1650263700000|2022-04-18 06:35:00|1740.69|1722.89|1746.39|1728.59|1746.43|1728.63|1740.5|1722.7|403
1650264000000|2022-04-18 06:40:00|1746.46|1728.66|1744.34|1726.54|1747.45|1729.65|1742.8|1725|319
1650264300000|2022-04-18 06:45:00|1744.36|1726.56|1742.65|1724.85|1745.53|1727.73|1742.65|1724.85|348
1650264600000|2022-04-18 06:50:00|1742.76|1724.96|1743.22|1725.42|1744.65|1726.85|1741.89|1724.09|341
1650264900000|2022-04-18 06:55:00|1743.2|1725.4|1742.85|1725.05|1743.55|1725.75|1742.5|1724.7|276
1650265200000|2022-04-18 07:00:00|1742.86|1725.06|1740.63|1722.83|1745.64|1727.84|1740.63|1722.83|324
1650265500000|2022-04-18 07:05:00|1740.66|1722.86|1741.4|1723.6|1742.04|1724.24|1740.4|1722.6|201
1650265800000|2022-04-18 07:10:00|1741.26|1723.46|1743.9|1726.1|1743.9|1726.1|1741.22|1723.42|160
1650266100000|2022-04-18 07:15:00|1743.32|1725.52|1744.4|1726.6|1744.7|1726.9|1742.98|1725.18|204
1650266400000|2022-04-18 07:20:00|1744.37|1726.57|1737.04|1719.24|1744.5|1726.7|1734.33|1716.53|375
1650266700000|2022-04-18 07:25:00|1737.05|1719.25|1735.7|1717.9|1739.45|1721.65|1735.41|1717.61|307
1650267000000|2022-04-18 07:30:00|1735.5|1717.7|1738.54|1720.74|1739.33|1721.53|1734.54|1716.74|371
1650267300000|2022-04-18 07:35:00|1738.52|1720.72|1734.09|1716.29|1738.94|1721.14|1733.48|1715.68|339
1650267600000|2022-04-18 07:40:00|1733.6|1715.8|1734.6|1716.8|1734.9|1717.1|1733.08|1715.28|131
1650267900000|2022-04-18 07:45:00|1734.58|1716.78|1725.46|1707.66|1734.84|1717.04|1723.31|1705.51|452
1650268200000|2022-04-18 07:50:00|1725.42|1707.62|1727.84|1710.04|1728.9|1711.1|1724.73|1706.93|482
1650268500000|2022-04-18 07:55:00|1727.82|1710.02|1731.74|1713.94|1732.51|1714.71|1727.82|1710.02|279
1650268800000|2022-04-18 08:00:00|1731.55|1713.75|1737.1|1719.3|1738.66|1720.86|1730.75|1712.95|466
1650269100000|2022-04-18 08:05:00|1737.12|1719.32|1736.49|1718.69|1737.55|1719.75|1736.42|1718.62|173
1650269400000|2022-04-18 08:10:00|1736.6|1718.8|1735.67|1717.87|1736.7|1718.9|1735.32|1717.52|336
1650269700000|2022-04-18 08:15:00|1735.51|1717.71|1734.34|1716.54|1735.97|1718.17|1731.5|1713.7|456
1650270000000|2022-04-18 08:20:00|1734.35|1716.55|1732.94|1715.14|1737.24|1719.44|1732.73|1714.93|373
1650270300000|2022-04-18 08:25:00|1733|1715.2|1734.17|1716.37|1739.4|1721.6|1731.6|1713.8|501
1650270600000|2022-04-18 08:30:00|1734.15|1716.35|1734.97|1717.17|1735.35|1717.55|1733.83|1716.03|371
1650270900000|2022-04-18 08:35:00|1734.85|1717.05|1734.42|1716.62|1735.82|1718.02|1734.05|1716.25|149
1650271200000|2022-04-18 08:40:00|1734.36|1716.56|1734.23|1716.43|1734.46|1716.66|1733|1715.2|239
1650271500000|2022-04-18 08:45:00|1734.36|1716.56|1731.3|1713.5|1734.36|1716.56|1731.17|1713.37|417
1650271800000|2022-04-18 08:50:00|1731.34|1713.54|1725.72|1707.92|1731.91|1714.11|1723.7|1705.9|487
1650272100000|2022-04-18 08:55:00|1725.69|1707.89|1726.17|1708.37|1727.7|1709.9|1725.23|1707.43|406
1650272400000|2022-04-18 09:00:00|1726.12|1708.32|1727.33|1709.53|1728.44|1710.64|1721.54|1703.74|471
1650272700000|2022-04-18 09:05:00|1727.35|1709.55|1727.96|1710.16|1728.61|1710.81|1726.56|1708.76|364
1650273000000|2022-04-18 09:10:00|1727.98|1710.18|1725.97|1708.17|1728.24|1710.44|1725.36|1707.56|273
1650273300000|2022-04-18 09:15:00|1725.9|1708.1|1725.9|1708.1|1726.37|1708.57|1723.13|1705.33|195
1650273600000|2022-04-18 09:20:00|1725.8|1708|1724.94|1707.14|1728.07|1710.27|1723.88|1706.08|327
1650273900000|2022-04-18 09:25:00|1724.99|1707.19|1726.82|1709.02|1727.88|1710.08|1724.5|1706.7|179
1650274200000|2022-04-18 09:30:00|1726.8|1709|1731.59|1713.79|1735.18|1717.38|1726.55|1708.75|528
1650274500000|2022-04-18 09:35:00|1731.58|1713.78|1739.97|1722.17|1739.97|1722.17|1731.58|1713.78|231
1650274800000|2022-04-18 09:40:00|1739.6|1721.8|1738.79|1720.99|1740.7|1722.9|1737.49|1719.69|385
1650275100000|2022-04-18 09:45:00|1738.84|1721.04|1741.84|1724.04|1744.58|1726.78|1738.81|1721.01|533
1650275400000|2022-04-18 09:50:00|1741.82|1724.02|1742.3|1724.5|1742.75|1724.95|1741.01|1723.21|354
1650275700000|2022-04-18 09:55:00|1742.32|1724.52|1744.04|1726.24|1746.02|1728.22|1742.23|1724.43|523
1650276000000|2022-04-18 10:00:00|1744.03|1726.23|1741.56|1723.76|1744.92|1727.12|1739.98|1722.18|368
1650276300000|2022-04-18 10:05:00|1741.57|1723.77|1743.44|1725.64|1744.42|1726.62|1740.05|1722.25|361
1650276600000|2022-04-18 10:10:00|1743.45|1725.65|1748.37|1730.57|1749.4|1731.6|1742.43|1724.63|267
1650276900000|2022-04-18 10:15:00|1748.44|1730.64|1745.75|1727.95|1749.03|1731.23|1745.74|1727.94|312
1650277200000|2022-04-18 10:20:00|1745.72|1727.92|1749.47|1731.67|1750.46|1732.66|1745.67|1727.87|359
1650277500000|2022-04-18 10:25:00|1749.54|1731.74|1752.5|1734.7|1753.51|1735.71|1749.4|1731.6|269
1650277800000|2022-04-18 10:30:00|1752.49|1734.69|1752.48|1734.68|1756.52|1738.72|1751.47|1733.67|424
1650278100000|2022-04-18 10:35:00|1752.47|1734.67|1749.05|1731.25|1752.99|1735.19|1749.02|1731.22|442
1650278400000|2022-04-18 10:40:00|1749.09|1731.29|1748.17|1730.37|1749.45|1731.65|1747.48|1729.68|352
1650278700000|2022-04-18 10:45:00|1748.16|1730.36|1747.59|1729.79|1748.4|1730.6|1746.36|1728.56|281
1650279000000|2022-04-18 10:50:00|1747.79|1729.99|1745.31|1727.51|1748.4|1730.6|1745.19|1727.39|365
1650279300000|2022-04-18 10:55:00|1745.3|1727.5|1743.21|1725.41|1745.33|1727.53|1742.17|1724.37|261
1650279600000|2022-04-18 11:00:00|1743.22|1725.42|1746.26|1728.46|1746.34|1728.54|1743.22|1725.42|185
1650279900000|2022-04-18 11:05:00|1746.35|1728.55|1751.33|1733.53|1751.37|1733.57|1746.23|1728.43|232
1650280200000|2022-04-18 11:10:00|1751.32|1733.52|1755.4|1737.6|1755.47|1737.67|1749.6|1731.8|290
1650280500000|2022-04-18 11:15:00|1755.62|1737.82|1758.93|1741.13|1760.4|1742.6|1755.58|1737.78|274
1650280800000|2022-04-18 11:20:00|1758.7|1740.9|1755.67|1737.87|1759.33|1741.53|1755.49|1737.69|330
1650281100000|2022-04-18 11:25:00|1755.51|1737.71|1756.02|1738.22|1756.6|1738.8|1754.86|1737.06|296
1650281400000|2022-04-18 11:30:00|1755.68|1737.88|1757.57|1739.77|1757.57|1739.77|1753.96|1736.16|374
1650281700000|2022-04-18 11:35:00|1757.59|1739.79|1754.41|1736.61|1757.63|1739.83|1754.04|1736.24|212
1650282000000|2022-04-18 11:40:00|1754.45|1736.65|1754.69|1736.89|1754.72|1736.92|1752.5|1734.7|194
1650282300000|2022-04-18 11:45:00|1754.7|1736.9|1752.44|1734.64|1755.9|1738.1|1752.44|1734.64|210
1650282600000|2022-04-18 11:50:00|1752.48|1734.68|1751.02|1733.22|1752.64|1734.84|1750.42|1732.62|279
1650282900000|2022-04-18 11:55:00|1750.77|1732.97|1752.19|1734.39|1752.2|1734.4|1750.41|1732.61|226
1650283200000|2022-04-18 12:00:00|1752.2|1734.4|1757.43|1739.63|1757.85|1740.05|1752.19|1734.39|389
1650283500000|2022-04-18 12:05:00|1757.41|1739.61|1759.05|1741.25|1759.4|1741.6|1756.49|1738.69|207
1650283800000|2022-04-18 12:10:00|1758.87|1741.07|1758.04|1740.24|1760.2|1742.4|1755.41|1737.61|246
1650284100000|2022-04-18 12:15:00|1758.09|1740.29|1769.61|1751.81|1771.64|1753.84|1757.7|1739.9|521
1650284400000|2022-04-18 12:20:00|1769.55|1751.75|1769.78|1751.98|1772.4|1754.6|1768.05|1750.25|504
1650284700000|2022-04-18 12:25:00|1769.76|1751.96|1770.92|1753.12|1771.63|1753.83|1768.76|1750.96|480
1650285000000|2022-04-18 12:30:00|1770.91|1753.11|1774.91|1757.11|1776.4|1758.6|1768.33|1750.53|407
1650285300000|2022-04-18 12:35:00|1774.74|1756.94|1775.56|1757.76|1780.43|1762.63|1772.61|1754.81|573
1650285600000|2022-04-18 12:40:00|1775.46|1757.66|1776.12|1758.32|1777.4|1759.6|1774.54|1756.74|411
1650285900000|2022-04-18 12:45:00|1776.11|1758.31|1778.78|1760.98|1779.67|1761.87|1775.12|1757.32|449
1650286200000|2022-04-18 12:50:00|1778.83|1761.03|1777.98|1760.18|1780.41|1762.61|1776.64|1758.84|554
1650286500000|2022-04-18 12:55:00|1778.19|1760.39|1776.62|1758.82|1781.9|1764.1|1776.01|1758.21|464
1650286800000|2022-04-18 13:00:00|1776.63|1758.83|1777.58|1759.78|1781.81|1764.01|1772.02|1754.22|605
1650287100000|2022-04-18 13:05:00|1777.57|1759.77|1777.31|1759.51|1778.27|1760.47|1775.28|1757.48|506
1650287400000|2022-04-18 13:10:00|1777.33|1759.53|1777.4|1759.6|1778.12|1760.32|1775.38|1757.58|237
1650287700000|2022-04-18 13:15:00|1777|1759.2|1773.88|1756.08|1777.9|1760.1|1773.16|1755.36|383
1650288000000|2022-04-18 13:20:00|1774|1756.2|1777.22|1759.42|1778.12|1760.32|1773.8|1756|324
1650288300000|2022-04-18 13:25:00|1777.21|1759.41|1773.11|1755.31|1777.21|1759.41|1770.19|1752.39|541
1650288600000|2022-04-18 13:30:00|1773.13|1755.33|1774.41|1756.61|1784.32|1766.52|1773.13|1755.33|859
1650288900000|2022-04-18 13:35:00|1774.4|1756.6|1772.52|1754.72|1780.45|1762.65|1772.05|1754.25|670
1650289200000|2022-04-18 13:40:00|1772.5|1754.7|1773.02|1755.22|1775.55|1757.75|1770.21|1752.41|720
1650289500000|2022-04-18 13:45:00|1773.13|1755.33|1771.25|1753.45|1773.42|1755.62|1770.33|1752.53|511
1650289800000|2022-04-18 13:50:00|1771.3|1753.5|1769.87|1752.07|1773.68|1755.88|1765.47|1747.67|652
1650290100000|2022-04-18 13:55:00|1769.81|1752.01|1767.78|1749.98|1769.86|1752.06|1766.56|1748.76|601
1650290400000|2022-04-18 14:00:00|1767.74|1749.94|1773.4|1755.6|1773.9|1756.1|1766.2|1748.4|473
1650290700000|2022-04-18 14:05:00|1773.51|1755.71|1770.36|1752.56|1773.85|1756.05|1770.16|1752.36|393
1650291000000|2022-04-18 14:10:00|1770.4|1752.6|1774.53|1756.73|1777.4|1759.6|1770.13|1752.33|372
1650291300000|2022-04-18 14:15:00|1774.52|1756.72|1775.49|1757.69|1777.3|1759.5|1774.49|1756.69|368
1650291600000|2022-04-18 14:20:00|1775.57|1757.77|1779.4|1761.6|1779.49|1761.69|1772.33|1754.53|343
1650291900000|2022-04-18 14:25:00|1779.42|1761.62|1776.22|1758.42|1779.75|1761.95|1773.96|1756.16|545
1650292200000|2022-04-18 14:30:00|1776.21|1758.41|1774.35|1756.55|1777.7|1759.9|1773.1|1755.3|354
1650292500000|2022-04-18 14:35:00|1774.19|1756.39|1770.73|1752.93|1774.35|1756.55|1769.72|1751.92|393
1650292800000|2022-04-18 14:40:00|1770.69|1752.89|1775.16|1757.36|1775.16|1757.36|1770.44|1752.64|279
1650293100000|2022-04-18 14:45:00|1775.38|1757.58|1773.4|1755.6|1776.4|1758.6|1771.87|1754.07|344
1650293400000|2022-04-18 14:50:00|1773.47|1755.67|1773.83|1756.03|1775.3|1757.5|1773.4|1755.6|323
1650293700000|2022-04-18 14:55:00|1773.8|1756|1773.85|1756.05|1773.92|1756.12|1771.31|1753.51|155
1650294000000|2022-04-18 15:00:00|1773.76|1755.96|1772.48|1754.68|1774.32|1756.52|1771.54|1753.74|252
1650294300000|2022-04-18 15:05:00|1772.6|1754.8|1773.67|1755.87|1774.4|1756.6|1772.44|1754.64|165
1650294600000|2022-04-18 15:10:00|1773.62|1755.82|1772|1754.2|1774.43|1756.63|1772|1754.2|212
1650294900000|2022-04-18 15:15:00|1771.98|1754.18|1765.44|1747.64|1771.98|1754.18|1763.73|1745.93|377
1650295200000|2022-04-18 15:20:00|1765.5|1747.7|1760.81|1743.01|1765.5|1747.7|1760.33|1742.53|336
1650295500000|2022-04-18 15:25:00|1760.8|1743|1761.38|1743.58|1763.6|1745.8|1759.06|1741.26|396
1650295800000|2022-04-18 15:30:00|1761.36|1743.56|1762.79|1744.99|1765.4|1747.6|1761.36|1743.56|266
1650296100000|2022-04-18 15:35:00|1762.75|1744.95|1759.58|1741.78|1763.55|1745.75|1759.29|1741.49|335
1650296400000|2022-04-18 15:40:00|1759.5|1741.7|1761.85|1744.05|1761.9|1744.1|1758.23|1740.43|227
1650296700000|2022-04-18 15:45:00|1761.65|1743.85|1762.4|1744.6|1766.07|1748.27|1761.4|1743.6|274
1650297000000|2022-04-18 15:50:00|1762.39|1744.59|1763.54|1745.74|1764.04|1746.24|1762.29|1744.49|266
1650297300000|2022-04-18 15:55:00|1763.61|1745.81|1767.5|1749.7|1767.57|1749.77|1763.51|1745.71|245
1650297600000|2022-04-18 16:00:00|1767.53|1749.73|1765.25|1747.45|1768.45|1750.65|1764.25|1746.45|380
1650297900000|2022-04-18 16:05:00|1765.27|1747.47|1763.02|1745.22|1765.71|1747.91|1762.73|1744.93|444
1650298200000|2022-04-18 16:10:00|1763.03|1745.23|1752.97|1735.17|1764.28|1746.48|1749.51|1731.71|662
1650298500000|2022-04-18 16:15:00|1752.9|1735.1|1754.9|1737.1|1756.77|1738.97|1751.08|1733.28|511
1650298800000|2022-04-18 16:20:00|1754.88|1737.08|1762.7|1744.9|1763.15|1745.35|1754.53|1736.73|337
1650299100000|2022-04-18 16:25:00|1762.54|1744.74|1762.98|1745.18|1764.4|1746.6|1760.59|1742.79|251
1650299400000|2022-04-18 16:30:00|1763.01|1745.21|1765.75|1747.95|1765.94|1748.14|1762.3|1744.5|291
1650299700000|2022-04-18 16:35:00|1765.81|1748.01|1770.37|1752.57|1773.53|1755.73|1765.75|1747.95|440
1650300000000|2022-04-18 16:40:00|1770.43|1752.63|1773.4|1755.6|1773.69|1755.89|1769.58|1751.78|354
1650300300000|2022-04-18 16:45:00|1773.45|1755.65|1781.24|1763.44|1784.2|1766.4|1773.4|1755.6|620
1650300600000|2022-04-18 16:50:00|1781.22|1763.42|1781.56|1763.76|1782.31|1764.51|1779.32|1761.52|380
1650300900000|2022-04-18 16:55:00|1781.54|1763.74|1778.64|1760.84|1783.43|1765.63|1778.64|1760.84|432
1650301200000|2022-04-18 17:00:00|1778.63|1760.83|1779.69|1761.89|1781.98|1764.18|1778.06|1760.26|544
1650301500000|2022-04-18 17:05:00|1779.64|1761.84|1790.15|1772.35|1792.36|1774.56|1779.4|1761.6|375
1650301800000|2022-04-18 17:10:00|1790.1|1772.3|1804.47|1786.67|1806.18|1788.38|1788.7|1770.9|865
1650302100000|2022-04-18 17:15:00|1804.56|1786.76|1804.53|1786.73|1810.02|1792.22|1803.47|1785.67|537
1650302400000|2022-04-18 17:20:00|1804.52|1786.72|1799.41|1781.61|1805.72|1787.92|1798|1780.2|666
1650302700000|2022-04-18 17:25:00|1799.42|1781.62|1798.18|1780.38|1800.55|1782.75|1794.66|1776.86|496
1650303000000|2022-04-18 17:30:00|1797.85|1780.05|1806.4|1788.6|1808.4|1790.6|1797.42|1779.62|551
1650303300000|2022-04-18 17:35:00|1806.33|1788.53|1808.49|1790.69|1810.02|1792.22|1805.52|1787.72|392
1650303600000|2022-04-18 17:40:00|1808.89|1791.09|1812.4|1794.6|1812.54|1794.74|1807.49|1789.69|274
1650303900000|2022-04-18 17:45:00|1812.56|1794.76|1812.37|1794.57|1815.44|1797.64|1809.8|1792|347
1650304200000|2022-04-18 17:50:00|1812.38|1794.58|1812.24|1794.44|1813.4|1795.6|1811.23|1793.43|174
1650304500000|2022-04-18 17:55:00|1812.14|1794.34|1817.4|1799.6|1821.4|1803.6|1811.95|1794.15|499
1650304800000|2022-04-18 18:00:00|1817.46|1799.66|1819.97|1802.17|1823.71|1805.91|1817.46|1799.66|454
1650305100000|2022-04-18 18:05:00|1819.9|1802.1|1819.48|1801.68|1820.85|1803.05|1815.56|1797.76|445
1650305400000|2022-04-18 18:10:00|1819.51|1801.71|1822.8|1805|1826.75|1808.95|1818.96|1801.16|398
1650305700000|2022-04-18 18:15:00|1823.14|1805.34|1836.82|1819.02|1841.26|1823.46|1823.14|1805.34|817
1650306000000|2022-04-18 18:20:00|1837.21|1819.41|1839.25|1821.45|1840.43|1822.63|1831.49|1813.69|504
1650306300000|2022-04-18 18:25:00|1839.28|1821.48|1834.36|1816.56|1841.61|1823.81|1834.08|1816.28|509
1650306600000|2022-04-18 18:30:00|1834.46|1816.66|1836.37|1818.57|1838.24|1820.44|1834.3|1816.5|471
1650306900000|2022-04-18 18:35:00|1836.7|1818.9|1834.55|1816.75|1838.4|1820.6|1832.06|1814.26|344
1650307200000|2022-04-18 18:40:00|1834.49|1816.69|1832.65|1814.85|1835.6|1817.8|1831.87|1814.07|323
1650307500000|2022-04-18 18:45:00|1832.92|1815.12|1834.35|1816.55|1834.75|1816.95|1827.95|1810.15|442
1650307800000|2022-04-18 18:50:00|1834.33|1816.53|1833.55|1815.75|1837.58|1819.78|1831.33|1813.53|394
1650308100000|2022-04-18 18:55:00|1833.46|1815.66|1834.37|1816.57|1835.38|1817.58|1832.88|1815.08|282
1650308400000|2022-04-18 19:00:00|1834.4|1816.6|1832.75|1814.95|1838.48|1820.68|1832.68|1814.88|261
1650308700000|2022-04-18 19:05:00|1833.05|1815.25|1832.84|1815.04|1835.53|1817.73|1830.41|1812.61|381
1650309000000|2022-04-18 19:10:00|1833.26|1815.46|1833.71|1815.91|1833.71|1815.91|1830.6|1812.8|296
1650309300000|2022-04-18 19:15:00|1833.91|1816.11|1837.42|1819.62|1837.82|1820.02|1833.25|1815.45|203
1650309600000|2022-04-18 19:20:00|1837.14|1819.34|1839.77|1821.97|1842.5|1824.7|1837.1|1819.3|252
1650309900000|2022-04-18 19:25:00|1839.8|1822|1835.62|1817.82|1839.8|1822|1835.58|1817.78|275
1650310200000|2022-04-18 19:30:00|1835.38|1817.58|1829.3|1811.5|1835.38|1817.58|1829.03|1811.23|294
1650310500000|2022-04-18 19:35:00|1829.49|1811.69|1830.4|1812.6|1831.51|1813.71|1829.4|1811.6|129
1650310800000|2022-04-18 19:40:00|1830.62|1812.82|1830.4|1812.6|1832.15|1814.35|1829.4|1811.6|188
1650311100000|2022-04-18 19:45:00|1830.35|1812.55|1828.95|1811.15|1831.54|1813.74|1828.5|1810.7|201
1650311400000|2022-04-18 19:50:00|1828.8|1811|1829.78|1811.98|1830.5|1812.7|1827.58|1809.78|217
1650311700000|2022-04-18 19:55:00|1829.75|1811.95|1835.49|1817.69|1836.43|1818.63|1829.65|1811.85|267
1650312000000|2022-04-18 20:00:00|1835.42|1817.62|1838.4|1820.6|1839.4|1821.6|1835.4|1817.6|282
1650312300000|2022-04-18 20:05:00|1838.58|1820.78|1838.95|1821.15|1844.6|1826.8|1838.4|1820.6|194
1650312600000|2022-04-18 20:10:00|1839.05|1821.25|1837.59|1819.79|1839.09|1821.29|1833.96|1816.16|211
1650312900000|2022-04-18 20:15:00|1837.47|1819.67|1836.4|1818.6|1838.54|1820.74|1835.6|1817.8|132
1650313200000|2022-04-18 20:20:00|1836.14|1818.34|1832.56|1814.76|1836.75|1818.95|1832.56|1814.76|118
1650313500000|2022-04-18 20:25:00|1832.8|1815|1833.65|1815.85|1835.81|1818.01|1831.48|1813.68|237
1650313800000|2022-04-18 20:30:00|1833.6|1815.8|1832.9|1815.1|1833.87|1816.07|1832.5|1814.7|92
1650314100000|2022-04-18 20:35:00|1832.46|1814.66|1829.7|1811.9|1833.58|1815.78|1829.52|1811.72|135
1650314400000|2022-04-18 20:40:00|1829.81|1812.01|1828.03|1810.23|1831.21|1813.41|1827.15|1809.35|189
1650314700000|2022-04-18 20:45:00|1828.09|1810.29|1824.4|1806.6|1828.09|1810.29|1823.13|1805.33|259
1650315000000|2022-04-18 20:50:00|1824.83|1807.03|1823.75|1805.95|1824.83|1807.03|1823.7|1805.9|96
1650315300000|2022-04-18 20:55:00|1823.8|1806|1825.48|1807.68|1825.48|1807.68|1823.46|1805.66|104
1650315600000|2022-04-18 21:00:00|1825.51|1807.71|1829.4|1811.6|1829.5|1811.7|1825.43|1807.63|208
1650315900000|2022-04-18 21:05:00|1829.41|1811.61|1829.19|1811.39|1830.56|1812.76|1828.91|1811.11|196
1650316200000|2022-04-18 21:10:00|1829.17|1811.37|1826.57|1808.77|1829.9|1812.1|1826.55|1808.75|195
1650316500000|2022-04-18 21:15:00|1826.99|1809.19|1829.12|1811.32|1830.65|1812.85|1826.57|1808.77|207
1650316800000|2022-04-18 21:20:00|1828.9|1811.1|1837.12|1819.32|1838.47|1820.67|1828.9|1811.1|270
1650317100000|2022-04-18 21:25:00|1837.04|1819.24|1832.9|1815.1|1837.9|1820.1|1831.75|1813.95|169
1650317400000|2022-04-18 21:30:00|1832.98|1815.18|1835.5|1817.7|1835.8|1818|1832.98|1815.18|123
1650317700000|2022-04-18 21:35:00|1835.49|1817.69|1837.75|1819.95|1838.05|1820.25|1835.49|1817.69|91
1650318000000|2022-04-18 21:40:00|1837.64|1819.84|1831.45|1813.65|1837.64|1819.84|1830.41|1812.61|191
1650318300000|2022-04-18 21:45:00|1831.43|1813.63|1828.5|1810.7|1831.6|1813.8|1828.5|1810.7|220
1650318600000|2022-04-18 21:50:00|1828.51|1810.71|1829.49|1811.69|1830.17|1812.37|1828.35|1810.55|144
1650318900000|2022-04-18 21:55:00|1829.48|1811.68|1829.33|1811.53|1831.9|1814.1|1828.55|1810.75|195
1650319200000|2022-04-18 22:00:00|1829.42|1811.62|1829.31|1811.51|1830.65|1812.85|1828.22|1810.42|229
1650319500000|2022-04-18 22:05:00|1829.28|1811.48|1832.4|1814.6|1832.6|1814.8|1828.25|1810.45|229
1650319800000|2022-04-18 22:10:00|1832.3|1814.5|1829.06|1811.26|1833.52|1815.72|1828.4|1810.6|197
1650320100000|2022-04-18 22:15:00|1829.04|1811.24|1828.37|1810.57|1829.97|1812.17|1827.41|1809.61|175
1650320400000|2022-04-18 22:20:00|1828.36|1810.56|1831.47|1813.67|1832.44|1814.64|1828.12|1810.32|209
1650320700000|2022-04-18 22:25:00|1831.5|1813.7|1829.78|1811.98|1832.1|1814.3|1829.35|1811.55|199
1650321000000|2022-04-18 22:30:00|1829.65|1811.85|1826.96|1809.16|1829.82|1812.02|1824.07|1806.27|237
1650321300000|2022-04-18 22:35:00|1826.91|1809.11|1827.51|1809.71|1828.33|1810.53|1826.46|1808.66|167
1650321600000|2022-04-18 22:40:00|1827.52|1809.72|1825.9|1808.1|1827.9|1810.1|1825.6|1807.8|117
1650321900000|2022-04-18 22:45:00|1825.91|1808.11|1826.28|1808.48|1827.02|1809.22|1824.73|1806.93|162
1650322200000|2022-04-18 22:50:00|1826.32|1808.52|1834.22|1816.42|1834.43|1816.63|1825.81|1808.01|250
1650322500000|2022-04-18 22:55:00|1834.18|1816.38|1832.7|1814.9|1834.4|1816.6|1831.5|1813.7|186
1650322800000|2022-04-18 23:00:00|1832.92|1815.12|1832.8|1815|1834.49|1816.69|1832.22|1814.42|198
1650323100000|2022-04-18 23:05:00|1832.71|1814.91|1831.55|1813.75|1832.91|1815.11|1830.51|1812.71|136
1650323400000|2022-04-18 23:10:00|1831.56|1813.76|1830.4|1812.6|1832.56|1814.76|1829.9|1812.1|166
1650323700000|2022-04-18 23:15:00|1830.23|1812.43|1831.4|1813.6|1832.64|1814.84|1829.4|1811.6|200
1650324000000|2022-04-18 23:20:00|1831.36|1813.56|1835.5|1817.7|1836.7|1818.9|1831.36|1813.56|190
1650324300000|2022-04-18 23:25:00|1835.39|1817.59|1826.43|1808.63|1835.39|1817.59|1826.05|1808.25|198
1650324600000|2022-04-18 23:30:00|1826.13|1808.33|1827.8|1810|1829.25|1811.45|1826.13|1808.33|308
1650324900000|2022-04-18 23:35:00|1827.88|1810.08|1822.32|1804.52|1827.95|1810.15|1821.87|1804.07|234
1650325200000|2022-04-18 23:40:00|1822.18|1804.38|1823.55|1805.75|1825.05|1807.25|1822.16|1804.36|212
1650325500000|2022-04-18 23:45:00|1823.51|1805.71|1823.9|1806.1|1827.4|1809.6|1823.23|1805.43|302
1650325800000|2022-04-18 23:50:00|1823.94|1806.14|1824.64|1806.84|1826.4|1808.6|1823.53|1805.73|280
1650326100000|2022-04-18 23:55:00|1824.54|1806.74|1824.9|1807.1|1825.52|1807.72|1824.45|1806.65|186
1650326400000|2022-04-19 00:00:00|1824.47|1806.67|1826.41|1808.61|1829.06|1811.26|1823.71|1805.91|333
1650326700000|2022-04-19 00:05:00|1826.32|1808.52|1829.4|1811.6|1830.54|1812.74|1825.66|1807.86|284
1650327000000|2022-04-19 00:10:00|1829.39|1811.59|1837.64|1819.84|1839.46|1821.66|1828.02|1810.22|286
1650327300000|2022-04-19 00:15:00|1837.68|1819.88|1832.12|1814.32|1838.15|1820.35|1831.04|1813.24|319
1650327600000|2022-04-19 00:20:00|1831.9|1814.1|1829.37|1811.57|1832.48|1814.68|1829.34|1811.54|139
1650327900000|2022-04-19 00:25:00|1829.47|1811.67|1831.68|1813.88|1832.3|1814.5|1829.18|1811.38|298
1650328200000|2022-04-19 00:30:00|1831.7|1813.9|1839.27|1821.47|1843.43|1825.63|1831.2|1813.4|409
1650328500000|2022-04-19 00:35:00|1839.25|1821.45|1833.59|1815.79|1839.25|1821.45|1833.59|1815.79|284
1650328800000|2022-04-19 00:40:00|1833.41|1815.61|1831.53|1813.73|1833.71|1815.91|1831.49|1813.69|210
1650329100000|2022-04-19 00:45:00|1831.5|1813.7|1826.59|1808.79|1832.4|1814.6|1825.95|1808.15|246
1650329400000|2022-04-19 00:50:00|1826.64|1808.84|1826.8|1809|1827.88|1810.08|1824.4|1806.6|321
1650329700000|2022-04-19 00:55:00|1826.57|1808.77|1825.91|1808.11|1827.22|1809.42|1824.82|1807.02|293
1650330000000|2022-04-19 01:00:00|1825.88|1808.08|1825.97|1808.17|1826.8|1809|1825.01|1807.21|150
1650330300000|2022-04-19 01:05:00|1826.32|1808.52|1826.01|1808.21|1826.38|1808.58|1824.8|1807|338
1650330600000|2022-04-19 01:10:00|1825.56|1807.76|1829.63|1811.83|1830.26|1812.46|1825.56|1807.76|368
1650330900000|2022-04-19 01:15:00|1829.59|1811.79|1826.99|1809.19|1830.84|1813.04|1826.99|1809.19|227
1650331200000|2022-04-19 01:20:00|1826.84|1809.04|1829.41|1811.61|1829.41|1811.61|1826.55|1808.75|289
1650331500000|2022-04-19 01:25:00|1829.29|1811.49|1828.58|1810.78|1829.46|1811.66|1828.23|1810.43|228
1650331800000|2022-04-19 01:30:00|1828.59|1810.79|1827|1809.2|1829.42|1811.62|1827|1809.2|344
1650332100000|2022-04-19 01:35:00|1826.95|1809.15|1819.92|1802.12|1826.95|1809.15|1818.15|1800.35|285
1650332400000|2022-04-19 01:40:00|1820.14|1802.34|1823.16|1805.36|1823.4|1805.6|1819.2|1801.4|240
1650332700000|2022-04-19 01:45:00|1822.76|1804.96|1823.01|1805.21|1823.36|1805.56|1821.2|1803.4|266
1650333000000|2022-04-19 01:50:00|1823.36|1805.56|1819.99|1802.19|1823.38|1805.58|1819.99|1802.19|133
1650333300000|2022-04-19 01:55:00|1820.36|1802.56|1823.56|1805.76|1824.4|1806.6|1818.91|1801.11|218
1650333600000|2022-04-19 02:00:00|1823.59|1805.79|1827.14|1809.34|1828.4|1810.6|1823.42|1805.62|329
1650333900000|2022-04-19 02:05:00|1827.15|1809.35|1825.39|1807.59|1827.62|1809.82|1823.83|1806.03|247
1650334200000|2022-04-19 02:10:00|1825.36|1807.56|1820.6|1802.8|1825.4|1807.6|1820.14|1802.34|393
1650334500000|2022-04-19 02:15:00|1820.7|1802.9|1822|1804.2|1822.17|1804.37|1819.79|1801.99|235
1650334800000|2022-04-19 02:20:00|1821.89|1804.09|1823.17|1805.37|1824.1|1806.3|1821.46|1803.66|329
1650335100000|2022-04-19 02:25:00|1823.34|1805.54|1822.8|1805|1823.7|1805.9|1821.51|1803.71|233
1650335400000|2022-04-19 02:30:00|1822.67|1804.87|1822.33|1804.53|1822.99|1805.19|1821.49|1803.69|219
1650335700000|2022-04-19 02:35:00|1822.39|1804.59|1821.46|1803.66|1822.39|1804.59|1820.6|1802.8|223
1650336000000|2022-04-19 02:40:00|1821.47|1803.67|1821.04|1803.24|1822.6|1804.8|1820.55|1802.75|179
1650336300000|2022-04-19 02:45:00|1821.3|1803.5|1820.29|1802.49|1821.4|1803.6|1820.29|1802.49|124
1650336600000|2022-04-19 02:50:00|1820.25|1802.45|1819.46|1801.66|1820.81|1803.01|1819.13|1801.33|177
1650336900000|2022-04-19 02:55:00|1819.34|1801.54|1817.86|1800.06|1819.46|1801.66|1816.7|1798.9|159
1650337200000|2022-04-19 03:00:00|1818|1800.2|1820.35|1802.55|1820.41|1802.61|1817.9|1800.1|141
1650337500000|2022-04-19 03:05:00|1820.4|1802.6|1826.46|1808.66|1827.4|1809.6|1820.37|1802.57|285
1650337800000|2022-04-19 03:10:00|1826.79|1808.99|1827.46|1809.66|1828.4|1810.6|1825.9|1808.1|170
1650338100000|2022-04-19 03:15:00|1827.48|1809.68|1827.53|1809.73|1828.55|1810.75|1827.45|1809.65|129
1650338400000|2022-04-19 03:20:00|1827.5|1809.7|1826.87|1809.07|1828.4|1810.6|1826.55|1808.75|131
1650338700000|2022-04-19 03:25:00|1826.86|1809.06|1828.05|1810.25|1828.44|1810.64|1826.29|1808.49|147
1650339000000|2022-04-19 03:30:00|1828.4|1810.6|1827.34|1809.54|1831.55|1813.75|1827.29|1809.49|190
1650339300000|2022-04-19 03:35:00|1827.23|1809.43|1825.41|1807.61|1827.26|1809.46|1823.57|1805.77|273
1650339600000|2022-04-19 03:40:00|1825.54|1807.74|1826.51|1808.71|1827.4|1809.6|1825.33|1807.53|202
1650339900000|2022-04-19 03:45:00|1826.49|1808.69|1825.01|1807.21|1826.75|1808.95|1824.57|1806.77|103
1650340200000|2022-04-19 03:50:00|1824.95|1807.15|1824.5|1806.7|1825.4|1807.6|1823.55|1805.75|223
1650340500000|2022-04-19 03:55:00|1824.4|1806.6|1825.5|1807.7|1825.6|1807.8|1822.65|1804.85|126
1650340800000|2022-04-19 04:00:00|1825.47|1807.67|1826.4|1808.6|1826.4|1808.6|1824.25|1806.45|305
1650341100000|2022-04-19 04:05:00|1826.61|1808.81|1829.4|1811.6|1829.4|1811.6|1825.61|1807.81|153
1650341400000|2022-04-19 04:10:00|1829.19|1811.39|1834.27|1816.47|1834.45|1816.65|1829.19|1811.39|187
1650341700000|2022-04-19 04:15:00|1834.05|1816.25|1835.45|1817.65|1836.4|1818.6|1833.4|1815.6|146
1650342000000|2022-04-19 04:20:00|1835.49|1817.69|1833.75|1815.95|1835.51|1817.71|1833.47|1815.67|114
1650342300000|2022-04-19 04:25:00|1833.76|1815.96|1831.92|1814.12|1833.9|1816.1|1831.82|1814.02|102
1650342600000|2022-04-19 04:30:00|1831.77|1813.97|1831.95|1814.15|1833|1815.2|1831.67|1813.87|48
1650342900000|2022-04-19 04:35:00|1831.88|1814.08|1833.22|1815.42|1833.95|1816.15|1831.88|1814.08|120
1650343200000|2022-04-19 04:40:00|1832.97|1815.17|1832.75|1814.95|1833.48|1815.68|1831.9|1814.1|125
1650343500000|2022-04-19 04:45:00|1832.77|1814.97|1831.9|1814.1|1832.78|1814.98|1831.59|1813.79|57
1650343800000|2022-04-19 04:50:00|1831.7|1813.9|1837.55|1819.75|1837.6|1819.8|1831.7|1813.9|186
1650344100000|2022-04-19 04:55:00|1837.51|1819.71|1837.43|1819.63|1837.6|1819.8|1835.75|1817.95|141
1650344400000|2022-04-19 05:00:00|1837.4|1819.6|1835|1817.2|1837.62|1819.82|1835|1817.2|101
1650344700000|2022-04-19 05:05:00|1835.17|1817.37|1832.54|1814.74|1835.66|1817.86|1831.93|1814.13|102
1650345000000|2022-04-19 05:10:00|1831.95|1814.15|1832.52|1814.72|1834.73|1816.93|1831.95|1814.15|231
1650345300000|2022-04-19 05:15:00|1832.53|1814.73|1834.55|1816.75|1836.4|1818.6|1832.53|1814.73|161
1650345600000|2022-04-19 05:20:00|1834.53|1816.73|1828.4|1810.6|1834.94|1817.14|1827.4|1809.6|240
1650345900000|2022-04-19 05:25:00|1828.47|1810.67|1830.6|1812.8|1830.83|1813.03|1828.47|1810.67|150
1650346200000|2022-04-19 05:30:00|1830.55|1812.75|1829.59|1811.79|1830.6|1812.8|1829.18|1811.38|160
1650346500000|2022-04-19 05:35:00|1829.57|1811.77|1831.28|1813.48|1831.4|1813.6|1829.57|1811.77|198
1650346800000|2022-04-19 05:40:00|1831.29|1813.49|1831.35|1813.55|1831.44|1813.64|1829.87|1812.07|143
1650347100000|2022-04-19 05:45:00|1831.23|1813.43|1830.9|1813.1|1831.36|1813.56|1830.4|1812.6|107
1650347400000|2022-04-19 05:50:00|1830.91|1813.11|1828.56|1810.76|1830.91|1813.11|1827.98|1810.18|183
1650347700000|2022-04-19 05:55:00|1828.59|1810.79|1826.47|1808.67|1828.7|1810.9|1826.39|1808.59|106
1650348000000|2022-04-19 06:00:00|1826.52|1808.72|1828.48|1810.68|1828.76|1810.96|1826.36|1808.56|263
1650348300000|2022-04-19 06:05:00|1828.5|1810.7|1828.85|1811.05|1829.72|1811.92|1827.78|1809.98|186
1650348600000|2022-04-19 06:10:00|1828.49|1810.69|1829.6|1811.8|1830.12|1812.32|1828.49|1810.69|144
1650348900000|2022-04-19 06:15:00|1829.54|1811.74|1828.83|1811.03|1830|1812.2|1828.69|1810.89|62
1650349200000|2022-04-19 06:20:00|1828.85|1811.05|1830.4|1812.6|1830.8|1813|1828.84|1811.04|184
1650349500000|2022-04-19 06:25:00|1830.38|1812.58|1831.3|1813.5|1832.8|1815|1830.37|1812.57|185
1650349800000|2022-04-19 06:30:00|1831.26|1813.46|1830.45|1812.65|1831.4|1813.6|1828.12|1810.32|246
1650350100000|2022-04-19 06:35:00|1830.47|1812.67|1828.56|1810.76|1830.88|1813.08|1828.25|1810.45|163
1650350400000|2022-04-19 06:40:00|1828.63|1810.83|1824.35|1806.55|1828.66|1810.86|1824|1806.2|214
1650350700000|2022-04-19 06:45:00|1824.34|1806.54|1827.84|1810.04|1828.28|1810.48|1823.95|1806.15|268
1650351000000|2022-04-19 06:50:00|1827.59|1809.79|1826.63|1808.83|1829.4|1811.6|1826.62|1808.82|241
1650351300000|2022-04-19 06:55:00|1826.74|1808.94|1822.65|1804.85|1827.08|1809.28|1822.34|1804.54|294
1650351600000|2022-04-19 07:00:00|1822.66|1804.86|1824.4|1806.6|1824.44|1806.64|1822.55|1804.75|208
1650351900000|2022-04-19 07:05:00|1824.46|1806.66|1825.56|1807.76|1827.32|1809.52|1824.4|1806.6|303
1650352200000|2022-04-19 07:10:00|1825.58|1807.78|1822.62|1804.82|1826.5|1808.7|1822.61|1804.81|305
1650352500000|2022-04-19 07:15:00|1822.58|1804.78|1819.2|1801.4|1823.6|1805.8|1818.29|1800.49|418
1650352800000|2022-04-19 07:20:00|1818.7|1800.9|1822.4|1804.6|1822.4|1804.6|1817.8|1800|145
1650353100000|2022-04-19 07:25:00|1822.55|1804.75|1822.61|1804.81|1823.52|1805.72|1822.17|1804.37|79
1650353400000|2022-04-19 07:30:00|1822.65|1804.85|1819.86|1802.06|1822.7|1804.9|1819.71|1801.91|144
1650353700000|2022-04-19 07:35:00|1819.84|1802.04|1820.15|1802.35|1820.7|1802.9|1818.82|1801.02|216
1650354000000|2022-04-19 07:40:00|1820.2|1802.4|1817.67|1799.87|1820.3|1802.5|1817.67|1799.87|118
1650354300000|2022-04-19 07:45:00|1817.56|1799.76|1820.81|1803.01|1821.26|1803.46|1817.56|1799.76|126
1650354600000|2022-04-19 07:50:00|1820.84|1803.04|1818.54|1800.74|1821.23|1803.43|1818.11|1800.31|149
1650354900000|2022-04-19 07:55:00|1818.48|1800.68|1818.54|1800.74|1820.18|1802.38|1817.92|1800.12|134
1650355200000|2022-04-19 08:00:00|1818.58|1800.78|1819.4|1801.6|1819.62|1801.82|1817.81|1800.01|130
1650355500000|2022-04-19 08:05:00|1819.46|1801.66|1824.05|1806.25|1824.4|1806.6|1819.4|1801.6|126
1650355800000|2022-04-19 08:10:00|1824.1|1806.3|1824.35|1806.55|1826.4|1808.6|1822.76|1804.96|245
1650356100000|2022-04-19 08:15:00|1824.32|1806.52|1824.51|1806.71|1825.6|1807.8|1823.49|1805.69|176
1650356400000|2022-04-19 08:20:00|1824.49|1806.69|1827.55|1809.75|1828.4|1810.6|1823.46|1805.66|166
1650356700000|2022-04-19 08:25:00|1827.52|1809.72|1827.32|1809.52|1828.4|1810.6|1826.61|1808.81|193
1650357000000|2022-04-19 08:30:00|1827.31|1809.51|1827.39|1809.59|1829.44|1811.64|1827.15|1809.35|211
1650357300000|2022-04-19 08:35:00|1827.37|1809.57|1828.5|1810.7|1829.63|1811.83|1827.26|1809.46|173
1650357600000|2022-04-19 08:40:00|1828.4|1810.6|1825.33|1807.53|1828.41|1810.61|1825.23|1807.43|160
1650357900000|2022-04-19 08:45:00|1825.42|1807.62|1821.57|1803.77|1825.55|1807.75|1821.38|1803.58|237
1650358200000|2022-04-19 08:50:00|1821.53|1803.73|1819.68|1801.88|1821.68|1803.88|1819.61|1801.81|117
1650358500000|2022-04-19 08:55:00|1819.69|1801.89|1821.1|1803.3|1821.85|1804.05|1819.68|1801.88|302
1650358800000|2022-04-19 09:00:00|1821.09|1803.29|1821.51|1803.71|1821.85|1804.05|1820.54|1802.74|365
1650359100000|2022-04-19 09:05:00|1821.55|1803.75|1823.7|1805.9|1824.4|1806.6|1821.49|1803.69|200
1650359400000|2022-04-19 09:10:00|1823.71|1805.91|1816.01|1798.21|1823.8|1806|1815.8|1798|207
1650359700000|2022-04-19 09:15:00|1815.67|1797.87|1818.65|1800.85|1819.4|1801.6|1815.55|1797.75|255
1650360000000|2022-04-19 09:20:00|1818.4|1800.6|1819.08|1801.28|1819.55|1801.75|1816.47|1798.67|345
1650360300000|2022-04-19 09:25:00|1819.13|1801.33|1815.35|1797.55|1819.15|1801.35|1814.34|1796.54|305
1650360600000|2022-04-19 09:30:00|1815.34|1797.54|1816.59|1798.79|1817.3|1799.5|1813.8|1796|368
1650360900000|2022-04-19 09:35:00|1816.58|1798.78|1815.76|1797.96|1817.43|1799.63|1815.46|1797.66|339
1650361200000|2022-04-19 09:40:00|1815.78|1797.98|1817.4|1799.6|1817.4|1799.6|1815.61|1797.81|299
1650361500000|2022-04-19 09:45:00|1817.25|1799.45|1821.32|1803.52|1822.32|1804.52|1815.61|1797.81|267
1650361800000|2022-04-19 09:50:00|1821.25|1803.45|1815.8|1798|1821.32|1803.52|1815.38|1797.58|281
1650362100000|2022-04-19 09:55:00|1815.79|1797.99|1818.4|1800.6|1818.53|1800.73|1815.53|1797.73|269
1650362400000|2022-04-19 10:00:00|1818.34|1800.54|1819.12|1801.32|1822.53|1804.73|1817.49|1799.69|171
1650362700000|2022-04-19 10:05:00|1819.08|1801.28|1821.27|1803.47|1822.42|1804.62|1818.91|1801.11|252
1650363000000|2022-04-19 10:10:00|1821.1|1803.3|1821.51|1803.71|1823.4|1805.6|1819.54|1801.74|334
1650363300000|2022-04-19 10:15:00|1821.52|1803.72|1821.08|1803.28|1822.38|1804.58|1820.83|1803.03|295
1650363600000|2022-04-19 10:20:00|1821.28|1803.48|1821.7|1803.9|1821.77|1803.97|1820.4|1802.6|193
1650363900000|2022-04-19 10:25:00|1821.62|1803.82|1824.55|1806.75|1825.01|1807.21|1821.58|1803.78|210
1650364200000|2022-04-19 10:30:00|1824.47|1806.67|1824.75|1806.95|1826.6|1808.8|1824.4|1806.6|238
1650364500000|2022-04-19 10:35:00|1824.5|1806.7|1821.36|1803.56|1824.6|1806.8|1820.78|1802.98|194
1650364800000|2022-04-19 10:40:00|1821.35|1803.55|1822.98|1805.18|1823.92|1806.12|1820.8|1803|179
1650365100000|2022-04-19 10:45:00|1822.58|1804.78|1821.71|1803.91|1822.84|1805.04|1821.5|1803.7|214
1650365400000|2022-04-19 10:50:00|1821.9|1804.1|1822.76|1804.96|1823.1|1805.3|1821.47|1803.67|206
1650365700000|2022-04-19 10:55:00|1822.81|1805.01|1827.58|1809.78|1828.53|1810.73|1822.54|1804.74|317
1650366000000|2022-04-19 11:00:00|1827.54|1809.74|1829.34|1811.54|1829.42|1811.62|1827.54|1809.74|227
1650366300000|2022-04-19 11:05:00|1829.19|1811.39|1830.9|1813.1|1831.15|1813.35|1827.55|1809.75|180
1650366600000|2022-04-19 11:10:00|1830.49|1812.69|1830.6|1812.8|1831.2|1813.4|1829.37|1811.57|157
1650366900000|2022-04-19 11:15:00|1830.51|1812.71|1833.4|1815.6|1833.4|1815.6|1830.35|1812.55|128
1650367200000|2022-04-19 11:20:00|1833.3|1815.5|1836.75|1818.95|1836.75|1818.95|1833.3|1815.5|235
1650367500000|2022-04-19 11:25:00|1836.94|1819.14|1834.39|1816.59|1837.4|1819.6|1834.35|1816.55|239
1650367800000|2022-04-19 11:30:00|1834.01|1816.21|1832.22|1814.42|1834.26|1816.46|1831.3|1813.5|158
1650368100000|2022-04-19 11:35:00|1832.18|1814.38|1831.7|1813.9|1832.94|1815.14|1831.35|1813.55|122
1650368400000|2022-04-19 11:40:00|1831.65|1813.85|1831.64|1813.84|1832.24|1814.44|1829.55|1811.75|106
1650368700000|2022-04-19 11:45:00|1831.63|1813.83|1837.15|1819.35|1837.2|1819.4|1831.47|1813.67|139
1650369000000|2022-04-19 11:50:00|1837.05|1819.25|1835.88|1818.08|1847.9|1830.1|1834.6|1816.8|413
1650369300000|2022-04-19 11:55:00|1835.81|1818.01|1833.6|1815.8|1837.41|1819.61|1831.89|1814.09|333
1650369600000|2022-04-19 12:00:00|1833.55|1815.75|1833.29|1815.49|1835.72|1817.92|1831.65|1813.85|314
1650369900000|2022-04-19 12:05:00|1833.28|1815.48|1838.65|1820.85|1838.65|1820.85|1833.12|1815.32|212
1650370200000|2022-04-19 12:10:00|1839.1|1821.3|1850.65|1832.85|1853.4|1835.6|1839.05|1821.25|307
1650370500000|2022-04-19 12:15:00|1850.53|1832.73|1850.16|1832.36|1852.6|1834.8|1848.25|1830.45|321
1650370800000|2022-04-19 12:20:00|1850.09|1832.29|1846.5|1828.7|1850.48|1832.68|1845.17|1827.37|275
1650371100000|2022-04-19 12:25:00|1846.38|1828.58|1850.25|1832.45|1850.25|1832.45|1846.34|1828.54|138
1650371400000|2022-04-19 12:30:00|1850.2|1832.4|1851.68|1833.88|1853.81|1836.01|1849.49|1831.69|364
1650371700000|2022-04-19 12:35:00|1851.7|1833.9|1851.86|1834.06|1853.3|1835.5|1849.44|1831.64|289
1650372000000|2022-04-19 12:40:00|1851.83|1834.03|1852.65|1834.85|1856.6|1838.8|1850.9|1833.1|302
1650372300000|2022-04-19 12:45:00|1852.37|1834.57|1850.23|1832.43|1853.65|1835.85|1849.58|1831.78|250
1650372600000|2022-04-19 12:50:00|1850.19|1832.39|1854.64|1836.84|1854.64|1836.84|1849.52|1831.72|273
1650372900000|2022-04-19 12:55:00|1854.85|1837.05|1855.4|1837.6|1855.4|1837.6|1853.55|1835.75|144
1650373200000|2022-04-19 13:00:00|1855.85|1838.05|1850.25|1832.45|1857.4|1839.6|1850.2|1832.4|199
1650373500000|2022-04-19 13:05:00|1850.4|1832.6|1848.09|1830.29|1851.34|1833.54|1846.9|1829.1|354
1650373800000|2022-04-19 13:10:00|1848.05|1830.25|1849.02|1831.22|1849.25|1831.45|1847.53|1829.73|333
1650374100000|2022-04-19 13:15:00|1848.8|1831|1848.9|1831.1|1850.72|1832.92|1847.11|1829.31|298
1650374400000|2022-04-19 13:20:00|1848.6|1830.8|1854.4|1836.6|1854.4|1836.6|1847.8|1830|267
1650374700000|2022-04-19 13:25:00|1854.51|1836.71|1854.02|1836.22|1855.87|1838.07|1853.16|1835.36|306
1650375000000|2022-04-19 13:30:00|1854.12|1836.32|1856.49|1838.69|1858.15|1840.35|1846.85|1829.05|641
1650375300000|2022-04-19 13:35:00|1857.05|1839.25|1855.32|1837.52|1857.68|1839.88|1854.37|1836.57|557
1650375600000|2022-04-19 13:40:00|1855.19|1837.39|1863.4|1845.6|1863.4|1845.6|1854.4|1836.6|550
1650375900000|2022-04-19 13:45:00|1863.01|1845.21|1867.4|1849.6|1868.4|1850.6|1858.44|1840.64|658
1650376200000|2022-04-19 13:50:00|1867.59|1849.79|1867.88|1850.08|1868.75|1850.95|1865.51|1847.71|577
1650376500000|2022-04-19 13:55:00|1867.87|1850.07|1872.5|1854.7|1873.43|1855.63|1867.68|1849.88|540
1650376800000|2022-04-19 14:00:00|1872.39|1854.59|1884.37|1866.57|1887|1869.2|1872.38|1854.58|687
1650377100000|2022-04-19 14:05:00|1884.33|1866.53|1877.32|1859.52|1887.4|1869.6|1877.32|1859.52|733
1650377400000|2022-04-19 14:10:00|1877.39|1859.59|1880.92|1863.12|1884.1|1866.3|1874.98|1857.18|701
1650377700000|2022-04-19 14:15:00|1880.96|1863.16|1879.88|1862.08|1883.11|1865.31|1877.55|1859.75|586
1650378000000|2022-04-19 14:20:00|1879.89|1862.09|1880.23|1862.43|1882.7|1864.9|1877.61|1859.81|551
1650378300000|2022-04-19 14:25:00|1880.22|1862.42|1879.32|1861.52|1882.32|1864.52|1877.84|1860.04|663
1650378600000|2022-04-19 14:30:00|1879.33|1861.53|1878.66|1860.86|1881.7|1863.9|1878.61|1860.81|495
1650378900000|2022-04-19 14:35:00|1878.58|1860.78|1880.13|1862.33|1880.33|1862.53|1877.19|1859.39|498
1650379200000|2022-04-19 14:40:00|1880.12|1862.32|1876.39|1858.59|1880.23|1862.43|1876|1858.2|533
1650379500000|2022-04-19 14:45:00|1876.29|1858.49|1877.82|1860.02|1879.38|1861.58|1876.28|1858.48|431
1650379800000|2022-04-19 14:50:00|1877.81|1860.01|1878.26|1860.46|1879.73|1861.93|1877|1859.2|531
1650380100000|2022-04-19 14:55:00|1878.3|1860.5|1878.19|1860.39|1881.4|1863.6|1877.22|1859.42|565
1650380400000|2022-04-19 15:00:00|1878.02|1860.22|1877.16|1859.36|1878.87|1861.07|1875.95|1858.15|537
1650380700000|2022-04-19 15:05:00|1877.17|1859.37|1878.22|1860.42|1880.48|1862.68|1876.15|1858.35|563
1650381000000|2022-04-19 15:10:00|1878.31|1860.51|1883.13|1865.33|1885.4|1867.6|1878.22|1860.42|581
1650381300000|2022-04-19 15:15:00|1883.18|1865.38|1875.2|1857.4|1885.15|1867.35|1875.2|1857.4|544
1650381600000|2022-04-19 15:20:00|1875.21|1857.41|1871.73|1853.93|1875.84|1858.04|1871.4|1853.6|445
1650381900000|2022-04-19 15:25:00|1871.58|1853.78|1870.5|1852.7|1872.4|1854.6|1868.06|1850.26|441
1650382200000|2022-04-19 15:30:00|1870.49|1852.69|1869.1|1851.3|1873.12|1855.32|1868.17|1850.37|479
1650382500000|2022-04-19 15:35:00|1869.19|1851.39|1871.35|1853.55|1871.59|1853.79|1866.56|1848.76|534
1650382800000|2022-04-19 15:40:00|1871.36|1853.56|1873.94|1856.14|1876.4|1858.6|1870.52|1852.72|333
1650383100000|2022-04-19 15:45:00|1873.98|1856.18|1873.69|1855.89|1874.95|1857.15|1872.22|1854.42|415
1650383400000|2022-04-19 15:50:00|1873.78|1855.98|1873.43|1855.63|1875.38|1857.58|1872.44|1854.64|375
1650383700000|2022-04-19 15:55:00|1873.74|1855.94|1867.02|1849.22|1873.76|1855.96|1867.02|1849.22|364
1650384000000|2022-04-19 16:00:00|1867.08|1849.28|1870.1|1852.3|1871.41|1853.61|1865.32|1847.52|480
1650384300000|2022-04-19 16:05:00|1870.06|1852.26|1874.4|1856.6|1875.4|1857.6|1869.96|1852.16|451
1650384600000|2022-04-19 16:10:00|1874.35|1856.55|1877.43|1859.63|1878.35|1860.55|1873.52|1855.72|226
1650384900000|2022-04-19 16:15:00|1877.27|1859.47|1878.55|1860.75|1879.4|1861.6|1873.53|1855.73|370
1650385200000|2022-04-19 16:20:00|1878.57|1860.77|1878.4|1860.6|1882.09|1864.29|1878.4|1860.6|226
1650385500000|2022-04-19 16:25:00|1878.36|1860.56|1881.29|1863.49|1882.48|1864.68|1877.5|1859.7|411
1650385800000|2022-04-19 16:30:00|1881.26|1863.46|1880.33|1862.53|1882.44|1864.64|1879.55|1861.75|228
1650386100000|2022-04-19 16:35:00|1880.37|1862.57|1868.14|1850.34|1881.26|1863.46|1866.3|1848.5|564
1650386400000|2022-04-19 16:40:00|1868.19|1850.39|1870.18|1852.38|1870.72|1852.92|1867.4|1849.6|620
1650386700000|2022-04-19 16:45:00|1869.98|1852.18|1872.77|1854.97|1873.46|1855.66|1867.38|1849.58|446
1650387000000|2022-04-19 16:50:00|1872.79|1854.99|1872.61|1854.81|1873.8|1856|1871.93|1854.13|227
1650387300000|2022-04-19 16:55:00|1872.69|1854.89|1869.8|1852|1872.98|1855.18|1868.8|1851|427
1650387600000|2022-04-19 17:00:00|1869.81|1852.01|1870.65|1852.85|1870.78|1852.98|1868.37|1850.57|318
1650387900000|2022-04-19 17:05:00|1870.56|1852.76|1864.45|1846.65|1871.61|1853.81|1864.4|1846.6|316
1650388200000|2022-04-19 17:10:00|1864.25|1846.45|1866.05|1848.25|1866.41|1848.61|1863.24|1845.44|439
1650388500000|2022-04-19 17:15:00|1866|1848.2|1868.81|1851.01|1869.31|1851.51|1865.45|1847.65|424
1650388800000|2022-04-19 17:20:00|1868.8|1851|1871.44|1853.64|1871.67|1853.87|1868.56|1850.76|360
1650389100000|2022-04-19 17:25:00|1871.66|1853.86|1866.04|1848.24|1871.99|1854.19|1863.15|1845.35|644
1650389400000|2022-04-19 17:30:00|1866.05|1848.25|1867.2|1849.4|1869.37|1851.57|1865.75|1847.95|493
1650389700000|2022-04-19 17:35:00|1866.8|1849|1869.86|1852.06|1870.17|1852.37|1866.54|1848.74|232
1650390000000|2022-04-19 17:40:00|1869.87|1852.07|1870.33|1852.53|1871.6|1853.8|1869.65|1851.85|237
1650390300000|2022-04-19 17:45:00|1870.22|1852.42|1875.56|1857.76|1877.12|1859.32|1869.87|1852.07|304
1650390600000|2022-04-19 17:50:00|1875.54|1857.74|1876.29|1858.49|1877.55|1859.75|1875.54|1857.74|238
1650390900000|2022-04-19 17:55:00|1876.34|1858.54|1873.75|1855.95|1876.38|1858.58|1873.19|1855.39|387
1650391200000|2022-04-19 18:00:00|1873.72|1855.92|1871.13|1853.33|1874.95|1857.15|1870.22|1852.42|357
1650391500000|2022-04-19 18:05:00|1871.16|1853.36|1869.69|1851.89|1872.37|1854.57|1867.67|1849.87|429
1650391800000|2022-04-19 18:10:00|1869.7|1851.9|1871.67|1853.87|1872.9|1855.1|1867.37|1849.57|388
1650392100000|2022-04-19 18:15:00|1871.66|1853.86|1871.55|1853.75|1872.62|1854.82|1870.43|1852.63|371
1650392400000|2022-04-19 18:20:00|1871.56|1853.76|1877.12|1859.32|1877.57|1859.77|1871.41|1853.61|405
1650392700000|2022-04-19 18:25:00|1876.62|1858.82|1880.4|1862.6|1880.4|1862.6|1874.53|1856.73|341
1650393000000|2022-04-19 18:30:00|1880.33|1862.53|1879.99|1862.19|1883.4|1865.6|1879.33|1861.53|399
1650393300000|2022-04-19 18:35:00|1880.01|1862.21|1880.61|1862.81|1881.19|1863.39|1877.63|1859.83|333
1650393600000|2022-04-19 18:40:00|1880.6|1862.8|1881.17|1863.37|1881.85|1864.05|1879.55|1861.75|327
1650393900000|2022-04-19 18:45:00|1881.18|1863.38|1884.29|1866.49|1888.24|1870.44|1880.99|1863.19|315
1650394200000|2022-04-19 18:50:00|1884.26|1866.46|1879.82|1862.02|1884.46|1866.66|1879|1861.2|247
1650394500000|2022-04-19 18:55:00|1879.57|1861.77|1880.65|1862.85|1880.9|1863.1|1878.88|1861.08|210
1650394800000|2022-04-19 19:00:00|1880.66|1862.86|1879.9|1862.1|1882.3|1864.5|1879.72|1861.92|342
1650395100000|2022-04-19 19:05:00|1879.92|1862.12|1882.4|1864.6|1882.4|1864.6|1877.49|1859.69|320
1650395400000|2022-04-19 19:10:00|1882.22|1864.42|1886.68|1868.88|1887.4|1869.6|1881.41|1863.61|317
1650395700000|2022-04-19 19:15:00|1886.62|1868.82|1892.81|1875.01|1897.41|1879.61|1886.53|1868.73|355
1650396000000|2022-04-19 19:20:00|1892.57|1874.77|1895.56|1877.76|1896.35|1878.55|1892.48|1874.68|383
1650396300000|2022-04-19 19:25:00|1895.49|1877.69|1891.4|1873.6|1895.52|1877.72|1889.4|1871.6|355
1650396600000|2022-04-19 19:30:00|1891.36|1873.56|1892.22|1874.42|1894.62|1876.82|1891.36|1873.56|320
1650396900000|2022-04-19 19:35:00|1891.78|1873.98|1894.89|1877.09|1895.1|1877.3|1891.72|1873.92|228
1650397200000|2022-04-19 19:40:00|1894.64|1876.84|1890.54|1872.74|1894.64|1876.84|1888.86|1871.06|307
1650397500000|2022-04-19 19:45:00|1890.49|1872.69|1888|1870.2|1890.55|1872.75|1886.5|1868.7|349
1650397800000|2022-04-19 19:50:00|1888.22|1870.42|1890.24|1872.44|1893.4|1875.6|1888.22|1870.42|251
1650398100000|2022-04-19 19:55:00|1889.84|1872.04|1890.78|1872.98|1892.15|1874.35|1887.5|1869.7|465
1650398400000|2022-04-19 20:00:00|1890.76|1872.96|1889.33|1871.53|1890.78|1872.98|1885.11|1867.31|559
1650398700000|2022-04-19 20:05:00|1889.34|1871.54|1889|1871.2|1891.4|1873.6|1888.8|1871|310
1650399000000|2022-04-19 20:10:00|1889.34|1871.54|1888.68|1870.88|1889.91|1872.11|1887.88|1870.08|330
1650399300000|2022-04-19 20:15:00|1888.88|1871.08|1892.41|1874.61|1892.62|1874.82|1888.31|1870.51|170
1650399600000|2022-04-19 20:20:00|1892.5|1874.7|1894.2|1876.4|1894.3|1876.5|1892.41|1874.61|144
1650399900000|2022-04-19 20:25:00|1894.18|1876.38|1893.33|1875.53|1895.4|1877.6|1892.94|1875.14|282
1650400200000|2022-04-19 20:30:00|1893.26|1875.46|1892.83|1875.03|1894.4|1876.6|1891.39|1873.59|328
1650400500000|2022-04-19 20:35:00|1892.84|1875.04|1885.36|1867.56|1894.15|1876.35|1885.26|1867.46|279
1650400800000|2022-04-19 20:40:00|1885.04|1867.24|1887.53|1869.73|1887.78|1869.98|1885.04|1867.24|182
1650401100000|2022-04-19 20:45:00|1887.4|1869.6|1886.74|1868.94|1890.5|1872.7|1886.52|1868.72|297
1650401400000|2022-04-19 20:50:00|1886.37|1868.57|1888.51|1870.71|1888.7|1870.9|1886.21|1868.41|280
1650401700000|2022-04-19 20:55:00|1888.48|1870.68|1891.48|1873.68|1891.48|1873.68|1887.89|1870.09|308
1650402000000|2022-04-19 21:00:00|1891.52|1873.72|1892.59|1874.79|1893.74|1875.94|1891.4|1873.6|221
1650402300000|2022-04-19 21:05:00|1892.6|1874.8|1894.51|1876.71|1894.51|1876.71|1892.42|1874.62|141
1650402600000|2022-04-19 21:10:00|1894.4|1876.6|1894.9|1877.1|1895.5|1877.7|1894.18|1876.38|131
1650402900000|2022-04-19 21:15:00|1894.98|1877.18|1896.5|1878.7|1897.47|1879.67|1894.98|1877.18|163
1650403200000|2022-04-19 21:20:00|1896.58|1878.78|1898.65|1880.85|1898.65|1880.85|1896.58|1878.78|145
1650403500000|2022-04-19 21:25:00|1898.36|1880.56|1895.85|1878.05|1901.95|1884.15|1895.49|1877.69|198
1650403800000|2022-04-19 21:30:00|1895.86|1878.06|1901.34|1883.54|1901.4|1883.6|1894.85|1877.05|220
1650404100000|2022-04-19 21:35:00|1901.33|1883.53|1899.95|1882.15|1904.4|1886.6|1899.88|1882.08|194
1650404400000|2022-04-19 21:40:00|1899.9|1882.1|1892.75|1874.95|1900|1882.2|1892.5|1874.7|208
1650404700000|2022-04-19 21:45:00|1892.65|1874.85|1893.43|1875.63|1893.47|1875.67|1891.49|1873.69|309
1650405000000|2022-04-19 21:50:00|1893.45|1875.65|1898.3|1880.5|1900.15|1882.35|1893.3|1875.5|244
1650405300000|2022-04-19 21:55:00|1898.35|1880.55|1898.37|1880.57|1899.39|1881.59|1896.75|1878.95|231
1650405600000|2022-04-19 22:00:00|1898.38|1880.58|1897.44|1879.64|1900.57|1882.77|1895.55|1877.75|334
1650405900000|2022-04-19 22:05:00|1897.45|1879.65|1897.84|1880.04|1900.4|1882.6|1897.38|1879.58|232
1650406200000|2022-04-19 22:10:00|1897.88|1880.08|1900.19|1882.39|1900.2|1882.4|1897.81|1880.01|400
1650406500000|2022-04-19 22:15:00|1900.06|1882.26|1898.6|1880.8|1900.06|1882.26|1898.05|1880.25|384
1650406800000|2022-04-19 22:20:00|1898.57|1880.77|1894.33|1876.53|1898.86|1881.06|1894.12|1876.32|276
1650407100000|2022-04-19 22:25:00|1894.5|1876.7|1896.52|1878.72|1896.85|1879.05|1892.79|1874.99|305
1650407400000|2022-04-19 22:30:00|1896.35|1878.55|1898.05|1880.25|1898.42|1880.62|1895.21|1877.41|347
1650407700000|2022-04-19 22:35:00|1897.96|1880.16|1901.4|1883.6|1901.4|1883.6|1897.73|1879.93|312
1650408000000|2022-04-19 22:40:00|1901.31|1883.51|1899.41|1881.61|1901.4|1883.6|1899.15|1881.35|173
1650408300000|2022-04-19 22:45:00|1899.4|1881.6|1895.16|1877.36|1899.57|1881.77|1894.56|1876.76|198
1650408600000|2022-04-19 22:50:00|1895.19|1877.39|1893.2|1875.4|1895.4|1877.6|1891.61|1873.81|318
1650408900000|2022-04-19 22:55:00|1893.19|1875.39|1893.44|1875.64|1894.9|1877.1|1892.75|1874.95|261
1650409200000|2022-04-19 23:00:00|1893.55|1875.75|1892.58|1874.78|1894.6|1876.8|1892.54|1874.74|253
1650409500000|2022-04-19 23:05:00|1892.57|1874.77|1891.9|1874.1|1893.4|1875.6|1891.5|1873.7|190
1650409800000|2022-04-19 23:10:00|1891.88|1874.08|1893.38|1875.58|1894.4|1876.6|1891.55|1873.75|339
1650410100000|2022-04-19 23:15:00|1893.32|1875.52|1891.75|1873.95|1894.28|1876.48|1891.38|1873.58|182
1650410400000|2022-04-19 23:20:00|1891.59|1873.79|1895.67|1877.87|1896.4|1878.6|1891.59|1873.79|297
1650410700000|2022-04-19 23:25:00|1895.45|1877.65|1895.56|1877.76|1895.93|1878.13|1892.77|1874.97|309
1650411000000|2022-04-19 23:30:00|1895.55|1877.75|1899.4|1881.6|1899.4|1881.6|1895.22|1877.42|215
1650411300000|2022-04-19 23:35:00|1899.34|1881.54|1895.6|1877.8|1899.7|1881.9|1895.39|1877.59|212
1650411600000|2022-04-19 23:40:00|1895.61|1877.81|1898.5|1880.7|1898.9|1881.1|1895.48|1877.68|222
1650411900000|2022-04-19 23:45:00|1898.9|1881.1|1898.78|1880.98|1902.49|1884.69|1896.51|1878.71|480
1650412200000|2022-04-19 23:50:00|1898.79|1880.99|1899.67|1881.87|1900.4|1882.6|1896.86|1879.06|303
1650412500000|2022-04-19 23:55:00|1899.71|1881.91|1897.48|1879.68|1899.8|1882|1897.4|1879.6|260
1650412800000|2022-04-20 00:00:00|1897.68|1879.88|1891.7|1873.9|1897.7|1879.9|1890.79|1872.99|354
1650413100000|2022-04-20 00:05:00|1891.72|1873.92|1894.64|1876.84|1895.24|1877.44|1891.07|1873.27|352
1650413400000|2022-04-20 00:10:00|1894.7|1876.9|1899|1881.2|1900.27|1882.47|1894.7|1876.9|319
1650413700000|2022-04-20 00:15:00|1898.95|1881.15|1896.82|1879.02|1899.66|1881.86|1896.63|1878.83|300
1650414000000|2022-04-20 00:20:00|1896.81|1879.01|1878.4|1860.6|1896.88|1879.08|1872.16|1854.36|518
1650414300000|2022-04-20 00:25:00|1878.38|1860.58|1872.37|1854.57|1878.38|1860.58|1866.73|1848.93|408
1650414600000|2022-04-20 00:30:00|1872.4|1854.6|1879.4|1861.6|1879.53|1861.73|1872.35|1854.55|171
1650414900000|2022-04-20 00:35:00|1879.23|1861.43|1875.49|1857.69|1880.47|1862.67|1875.29|1857.49|130
1650415200000|2022-04-20 00:40:00|1875.53|1857.73|1881.65|1863.85|1881.65|1863.85|1875.53|1857.73|209
1650415500000|2022-04-20 00:45:00|1881.55|1863.75|1884.4|1866.6|1884.4|1866.6|1880.46|1862.66|108
1650415800000|2022-04-20 00:50:00|1884|1866.2|1881.6|1863.8|1885.4|1867.6|1881.47|1863.67|98
1650416100000|2022-04-20 00:55:00|1881.58|1863.78|1878.4|1860.6|1881.65|1863.85|1878.4|1860.6|208
1650416400000|2022-04-20 01:00:00|1878.5|1860.7|1881.4|1863.6|1890.65|1872.85|1878.5|1860.7|357
1650416700000|2022-04-20 01:05:00|1881.51|1863.71|1879.33|1861.53|1881.67|1863.87|1879.33|1861.53|244
1650417000000|2022-04-20 01:10:00|1879.31|1861.51|1876.51|1858.71|1879.72|1861.92|1875.43|1857.63|266
1650417300000|2022-04-20 01:15:00|1876.49|1858.69|1879.45|1861.65|1879.62|1861.82|1872.65|1854.85|308
1650417600000|2022-04-20 01:20:00|1879.46|1861.66|1882.52|1864.72|1883.7|1865.9|1879.33|1861.53|250
1650417900000|2022-04-20 01:25:00|1882.53|1864.73|1882.75|1864.95|1886.43|1868.63|1882.41|1864.61|169
1650418200000|2022-04-20 01:30:00|1882.72|1864.92|1877.51|1859.71|1883.84|1866.04|1877.51|1859.71|226
1650418500000|2022-04-20 01:35:00|1877.52|1859.72|1879.86|1862.06|1879.95|1862.15|1876.77|1858.97|234
1650418800000|2022-04-20 01:40:00|1879.78|1861.98|1879.65|1861.85|1879.99|1862.19|1878.55|1860.75|223
1650419100000|2022-04-20 01:45:00|1879.68|1861.88|1878.7|1860.9|1879.68|1861.88|1878.4|1860.6|165
1650419400000|2022-04-20 01:50:00|1878.71|1860.91|1876.79|1858.99|1878.77|1860.97|1875.4|1857.6|446
1650419700000|2022-04-20 01:55:00|1876.8|1859|1876.76|1858.96|1878.83|1861.03|1876.03|1858.23|351
1650420000000|2022-04-20 02:00:00|1876.68|1858.88|1879.58|1861.78|1881.05|1863.25|1871.81|1854.01|442
1650420300000|2022-04-20 02:05:00|1879.66|1861.86|1881.86|1864.06|1882.65|1864.85|1877.29|1859.49|513
1650420600000|2022-04-20 02:10:00|1881.87|1864.07|1881.42|1863.62|1882.52|1864.72|1879.4|1861.6|395
1650420900000|2022-04-20 02:15:00|1881.11|1863.31|1877.19|1859.39|1881.43|1863.63|1877.13|1859.33|350
1650421200000|2022-04-20 02:20:00|1876.67|1858.87|1875.28|1857.48|1878.92|1861.12|1875.18|1857.38|460
1650421500000|2022-04-20 02:25:00|1875.33|1857.53|1873.7|1855.9|1875.52|1857.72|1873.7|1855.9|428
1650421800000|2022-04-20 02:30:00|1873.76|1855.96|1876.96|1859.16|1877.09|1859.29|1873.04|1855.24|298
1650422100000|2022-04-20 02:35:00|1876.6|1858.8|1876.29|1858.49|1878.05|1860.25|1874.6|1856.8|318
1650422400000|2022-04-20 02:40:00|1876.31|1858.51|1875.84|1858.04|1877.23|1859.43|1875.6|1857.8|362
1650422700000|2022-04-20 02:45:00|1875.74|1857.94|1876.72|1858.92|1878.46|1860.66|1874.25|1856.45|390
1650423000000|2022-04-20 02:50:00|1876.81|1859.01|1878.21|1860.41|1878.32|1860.52|1876.24|1858.44|366
1650423300000|2022-04-20 02:55:00|1878.23|1860.43|1878.84|1861.04|1879.47|1861.67|1877.65|1859.85|213
1650423600000|2022-04-20 03:00:00|1878.91|1861.11|1878.05|1860.25|1879.39|1861.59|1876.19|1858.39|338
1650423900000|2022-04-20 03:05:00|1877.7|1859.9|1878.6|1860.8|1879.44|1861.64|1877.6|1859.8|382
1650424200000|2022-04-20 03:10:00|1878.74|1860.94|1877.77|1859.97|1879.83|1862.03|1877.64|1859.84|396
1650424500000|2022-04-20 03:15:00|1877.76|1859.96|1878.78|1860.98|1879.79|1861.99|1877.73|1859.93|394
1650424800000|2022-04-20 03:20:00|1878.71|1860.91|1877.75|1859.95|1878.91|1861.11|1876.7|1858.9|250
1650425100000|2022-04-20 03:25:00|1877.73|1859.93|1877.01|1859.21|1877.86|1860.06|1876.66|1858.86|280
1650425400000|2022-04-20 03:30:00|1877.03|1859.23|1878.9|1861.1|1878.94|1861.14|1876.78|1858.98|275
1650425700000|2022-04-20 03:35:00|1878.89|1861.09|1871.44|1853.64|1878.96|1861.16|1870.51|1852.71|244
1650426000000|2022-04-20 03:40:00|1871.42|1853.62|1874.73|1856.93|1874.93|1857.13|1870.32|1852.52|370
1650426300000|2022-04-20 03:45:00|1874.75|1856.95|1875.17|1857.37|1875.4|1857.6|1872.5|1854.7|485
1650426600000|2022-04-20 03:50:00|1874.96|1857.16|1875.93|1858.13|1876.92|1859.12|1874.46|1856.66|372
1650426900000|2022-04-20 03:55:00|1875.92|1858.12|1875.93|1858.13|1876.56|1858.76|1875.07|1857.27|362
1650427200000|2022-04-20 04:00:00|1875.98|1858.18|1877.3|1859.5|1879.4|1861.6|1874.05|1856.25|409
1650427500000|2022-04-20 04:05:00|1877.11|1859.31|1878.73|1860.93|1878.9|1861.1|1877.1|1859.3|377
1650427800000|2022-04-20 04:10:00|1878.72|1860.92|1876.69|1858.89|1878.73|1860.93|1875.6|1857.8|297
1650428100000|2022-04-20 04:15:00|1876.67|1858.87|1874.58|1856.78|1876.69|1858.89|1874.58|1856.78|357
1650428400000|2022-04-20 04:20:00|1874.26|1856.46|1872.39|1854.59|1874.4|1856.6|1872.35|1854.55|211
1650428700000|2022-04-20 04:25:00|1872.4|1854.6|1870.87|1853.07|1872.66|1854.86|1870.31|1852.51|209
1650429000000|2022-04-20 04:30:00|1870.71|1852.91|1865.23|1847.43|1871.1|1853.3|1864.98|1847.18|266
1650429300000|2022-04-20 04:35:00|1865.21|1847.41|1865.35|1847.55|1866.19|1848.39|1864.33|1846.53|279
1650429600000|2022-04-20 04:40:00|1865.31|1847.51|1867.79|1849.99|1868.17|1850.37|1865.12|1847.32|199
1650429900000|2022-04-20 04:45:00|1867.26|1849.46|1868.27|1850.47|1868.33|1850.53|1866.77|1848.97|197
1650430200000|2022-04-20 04:50:00|1868.26|1850.46|1866.02|1848.22|1868.26|1850.46|1865.56|1847.76|212
1650430500000|2022-04-20 04:55:00|1865.96|1848.16|1868.52|1850.72|1869.27|1851.47|1865.55|1847.75|193
1650430800000|2022-04-20 05:00:00|1868.53|1850.73|1866.6|1848.8|1868.86|1851.06|1866.36|1848.56|153
1650431100000|2022-04-20 05:05:00|1866.34|1848.54|1865.8|1848|1867.95|1850.15|1865.8|1848|115
1650431400000|2022-04-20 05:10:00|1866.1|1848.3|1873.73|1855.93|1874.1|1856.3|1864.5|1846.7|269
1650431700000|2022-04-20 05:15:00|1873.72|1855.92|1874.4|1856.6|1874.9|1857.1|1872.4|1854.6|185
1650432000000|2022-04-20 05:20:00|1874.33|1856.53|1878.5|1860.7|1879.4|1861.6|1874.33|1856.53|170
1650432300000|2022-04-20 05:25:00|1878.26|1860.46|1884.7|1866.9|1885.09|1867.29|1877.99|1860.19|310
1650432600000|2022-04-20 05:30:00|1884.6|1866.8|1883.72|1865.92|1885.4|1867.6|1883.08|1865.28|352
1650432900000|2022-04-20 05:35:00|1883.79|1865.99|1884.33|1866.53|1885.4|1867.6|1882.65|1864.85|351
1650433200000|2022-04-20 05:40:00|1884.38|1866.58|1885.82|1868.02|1887.4|1869.6|1883.26|1865.46|413
1650433500000|2022-04-20 05:45:00|1885.85|1868.05|1889.5|1871.7|1889.5|1871.7|1884.76|1866.96|190
1650433800000|2022-04-20 05:50:00|1889.8|1872|1892.75|1874.95|1894.59|1876.79|1889.8|1872|172
1650434100000|2022-04-20 05:55:00|1892.76|1874.96|1904.15|1886.35|1904.25|1886.45|1892.47|1874.67|378
1650434400000|2022-04-20 06:00:00|1904.5|1886.7|1915.14|1897.34|1922.39|1904.59|1903.88|1886.08|599
1650434700000|2022-04-20 06:05:00|1915.04|1897.24|1910.42|1892.62|1915.25|1897.45|1909.65|1891.85|356
1650435000000|2022-04-20 06:10:00|1910.68|1892.88|1909.6|1891.8|1913.54|1895.74|1908.5|1890.7|265
1650435300000|2022-04-20 06:15:00|1909.62|1891.82|1910.86|1893.06|1911.13|1893.33|1906.17|1888.37|291
1650435600000|2022-04-20 06:20:00|1910.6|1892.8|1907.8|1890|1911.86|1894.06|1907.65|1889.85|231
1650435900000|2022-04-20 06:25:00|1907.85|1890.05|1906.9|1889.1|1909.3|1891.5|1906.85|1889.05|269
1650436200000|2022-04-20 06:30:00|1906.79|1888.99|1910.08|1892.28|1910.12|1892.32|1906.65|1888.85|203
1650436500000|2022-04-20 06:35:00|1909.76|1891.96|1911.12|1893.32|1911.45|1893.65|1908.8|1891|200
1650436800000|2022-04-20 06:40:00|1910.76|1892.96|1906.8|1889|1911.12|1893.32|1906.4|1888.6|161
1650437100000|2022-04-20 06:45:00|1906.85|1889.05|1909|1891.2|1909.24|1891.44|1906.32|1888.52|141
1650437400000|2022-04-20 06:50:00|1908.8|1891|1917.85|1900.05|1918.48|1900.68|1908.8|1891|317
1650437700000|2022-04-20 06:55:00|1917.83|1900.03|1916.43|1898.63|1919.28|1901.48|1916.05|1898.25|296
1650438000000|2022-04-20 07:00:00|1916.94|1899.14|1913.52|1895.72|1917.18|1899.38|1913.42|1895.62|218
1650438300000|2022-04-20 07:05:00|1913.45|1895.65|1923.58|1905.78|1924.18|1906.38|1913.25|1895.45|406
1650438600000|2022-04-20 07:10:00|1923.55|1905.75|1919.49|1901.69|1923.58|1905.78|1918.4|1900.6|415
1650438900000|2022-04-20 07:15:00|1919.57|1901.77|1918.75|1900.95|1924.46|1906.66|1918.65|1900.85|320
1650439200000|2022-04-20 07:20:00|1919.33|1901.53|1915.64|1897.84|1921.46|1903.66|1914.6|1896.8|356
1650439500000|2022-04-20 07:25:00|1915.67|1897.87|1916.41|1898.61|1917.58|1899.78|1914.47|1896.67|351
1650439800000|2022-04-20 07:30:00|1916.49|1898.69|1916.93|1899.13|1917.5|1899.7|1914.2|1896.4|434
1650440100000|2022-04-20 07:35:00|1917.25|1899.45|1915.44|1897.64|1917.4|1899.6|1915.34|1897.54|400
1650440400000|2022-04-20 07:40:00|1915.24|1897.44|1915.1|1897.3|1917.64|1899.84|1914.42|1896.62|311
1650440700000|2022-04-20 07:45:00|1915.24|1897.44|1921.12|1903.32|1921.4|1903.6|1914.7|1896.9|222
1650441000000|2022-04-20 07:50:00|1920.73|1902.93|1920.37|1902.57|1925.2|1907.4|1920.11|1902.31|271
1650441300000|2022-04-20 07:55:00|1920.28|1902.48|1921.83|1904.03|1923.4|1905.6|1919.75|1901.95|331
1650441600000|2022-04-20 08:00:00|1921.49|1903.69|1916.65|1898.85|1921.83|1904.03|1916|1898.2|391
1650441900000|2022-04-20 08:05:00|1916.55|1898.75|1918.4|1900.6|1919.37|1901.57|1915.85|1898.05|302
1650442200000|2022-04-20 08:10:00|1918.35|1900.55|1917.91|1900.11|1920.05|1902.25|1917.27|1899.47|248
1650442500000|2022-04-20 08:15:00|1917.95|1900.15|1917.85|1900.05|1919.49|1901.69|1916.29|1898.49|281
1650442800000|2022-04-20 08:20:00|1917.65|1899.85|1928.21|1910.41|1930|1912.2|1917.65|1899.85|412
1650443100000|2022-04-20 08:25:00|1928.26|1910.46|1932.87|1915.07|1937.46|1919.66|1927.25|1909.45|474
1650443400000|2022-04-20 08:30:00|1932.8|1915|1933.85|1916.05|1935.99|1918.19|1931.45|1913.65|368
1650443700000|2022-04-20 08:35:00|1933.86|1916.06|1930.01|1912.21|1934.1|1916.3|1929.78|1911.98|304
1650444000000|2022-04-20 08:40:00|1930|1912.2|1924.69|1906.89|1930.09|1912.29|1924.65|1906.85|482
1650444300000|2022-04-20 08:45:00|1924.65|1906.85|1924.67|1906.87|1926.61|1908.81|1924.31|1906.51|376
1650444600000|2022-04-20 08:50:00|1924.68|1906.88|1923.05|1905.25|1925.57|1907.77|1923|1905.2|317
1650444900000|2022-04-20 08:55:00|1923|1905.2|1922.62|1904.82|1924.55|1906.75|1921.9|1904.1|250
1650445200000|2022-04-20 09:00:00|1922.64|1904.84|1922.68|1904.88|1924.72|1906.92|1919.65|1901.85|368
1650445500000|2022-04-20 09:05:00|1922.58|1904.78|1926.85|1909.05|1926.92|1909.12|1921.8|1904|258
1650445800000|2022-04-20 09:10:00|1926.86|1909.06|1931.06|1913.26|1932.01|1914.21|1923.39|1905.59|450
1650446100000|2022-04-20 09:15:00|1930.93|1913.13|1928.42|1910.62|1931.83|1914.03|1926.81|1909.01|254
1650446400000|2022-04-20 09:20:00|1928.35|1910.55|1929.27|1911.47|1931.86|1914.06|1927.11|1909.31|408
1650446700000|2022-04-20 09:25:00|1929.35|1911.55|1929.11|1911.31|1929.73|1911.93|1928.28|1910.48|236
1650447000000|2022-04-20 09:30:00|1929.13|1911.33|1929.57|1911.77|1930.45|1912.65|1927.6|1909.8|340
1650447300000|2022-04-20 09:35:00|1929.56|1911.76|1930.41|1912.61|1930.51|1912.71|1928.22|1910.42|188
1650447600000|2022-04-20 09:40:00|1930.4|1912.6|1930.66|1912.86|1930.88|1913.08|1928.85|1911.05|346
1650447900000|2022-04-20 09:45:00|1930.68|1912.88|1923.58|1905.78|1933.88|1916.08|1923.38|1905.58|468
1650448200000|2022-04-20 09:50:00|1923.38|1905.58|1921.54|1903.74|1923.58|1905.78|1920.07|1902.27|333
1650448500000|2022-04-20 09:55:00|1921.33|1903.53|1923.35|1905.55|1924.12|1906.32|1921.33|1903.53|246
1650448800000|2022-04-20 10:00:00|1923.32|1905.52|1919.59|1901.79|1924.12|1906.32|1919.36|1901.56|263
1650449100000|2022-04-20 10:05:00|1919.8|1902|1919.44|1901.64|1920.47|1902.67|1918.22|1900.42|354
1650449400000|2022-04-20 10:10:00|1919.45|1901.65|1921.37|1903.57|1922.69|1904.89|1919.39|1901.59|266
1650449700000|2022-04-20 10:15:00|1921.35|1903.55|1922.99|1905.19|1923.12|1905.32|1921.33|1903.53|422
1650450000000|2022-04-20 10:20:00|1923.22|1905.42|1923.26|1905.46|1927.33|1909.53|1921.24|1903.44|510
1650450300000|2022-04-20 10:25:00|1923.25|1905.45|1933.45|1915.65|1936.9|1919.1|1923.23|1905.43|686
1650450600000|2022-04-20 10:30:00|1933.43|1915.63|1930.65|1912.85|1933.5|1915.7|1928.48|1910.68|582
1650450900000|2022-04-20 10:35:00|1930.52|1912.72|1926.37|1908.57|1930.63|1912.83|1924.2|1906.4|590
1650451200000|2022-04-20 10:40:00|1926.21|1908.41|1933.25|1915.45|1934.4|1916.6|1925.86|1908.06|584
1650451500000|2022-04-20 10:45:00|1932.92|1915.12|1929.32|1911.52|1934.3|1916.5|1929.14|1911.34|488
1650451800000|2022-04-20 10:50:00|1929.34|1911.54|1930.21|1912.41|1930.37|1912.57|1927.31|1909.51|497
1650452100000|2022-04-20 10:55:00|1930.22|1912.42|1932.11|1914.31|1932.4|1914.6|1929.15|1911.35|501
1650452400000|2022-04-20 11:00:00|1932.12|1914.32|1927.27|1909.47|1932.53|1914.73|1923.89|1906.09|520
1650452700000|2022-04-20 11:05:00|1927.28|1909.48|1924.91|1907.11|1927.85|1910.05|1924.9|1907.1|548
1650453000000|2022-04-20 11:10:00|1924.95|1907.15|1925.46|1907.66|1928.18|1910.38|1923.94|1906.14|406
1650453300000|2022-04-20 11:15:00|1925.24|1907.44|1939.17|1921.37|1939.84|1922.04|1925.14|1907.34|442
1650453600000|2022-04-20 11:20:00|1939.24|1921.44|1938.56|1920.76|1943.58|1925.78|1938.56|1920.76|458
1650453900000|2022-04-20 11:25:00|1938.58|1920.78|1937.52|1919.72|1940.69|1922.89|1936.46|1918.66|448
1650454200000|2022-04-20 11:30:00|1937.53|1919.73|1938.51|1920.71|1941.08|1923.28|1934.46|1916.66|429
1650454500000|2022-04-20 11:35:00|1938.5|1920.7|1941.52|1923.72|1944.69|1926.89|1935.57|1917.77|494
1650454800000|2022-04-20 11:40:00|1941.53|1923.73|1940.62|1922.82|1942.69|1924.89|1937.68|1919.88|740
1650455100000|2022-04-20 11:45:00|1940.61|1922.81|1943.12|1925.32|1945.4|1927.6|1937.84|1920.04|595
1650455400000|2022-04-20 11:50:00|1943.13|1925.33|1940.57|1922.77|1948.4|1930.6|1940.53|1922.73|617
1650455700000|2022-04-20 11:55:00|1940.59|1922.79|1937.41|1919.61|1940.97|1923.17|1936.6|1918.8|539
1650456000000|2022-04-20 12:00:00|1936.81|1919.01|1940.41|1922.61|1941.47|1923.67|1936.81|1919.01|585
1650456300000|2022-04-20 12:05:00|1940.43|1922.63|1936.52|1918.72|1940.82|1923.02|1936.52|1918.72|632
1650456600000|2022-04-20 12:10:00|1936.4|1918.6|1929.78|1911.98|1936.54|1918.74|1928.9|1911.1|501
1650456900000|2022-04-20 12:15:00|1929.8|1912|1930.51|1912.71|1932.9|1915.1|1929.4|1911.6|476
1650457200000|2022-04-20 12:20:00|1930.44|1912.64|1934.59|1916.79|1936.11|1918.31|1930.42|1912.62|415
1650457500000|2022-04-20 12:25:00|1934.58|1916.78|1934.35|1916.55|1936.03|1918.23|1934.24|1916.44|428
1650457800000|2022-04-20 12:30:00|1934.36|1916.56|1937.3|1919.5|1938.77|1920.97|1934.2|1916.4|467
1650458100000|2022-04-20 12:35:00|1937.25|1919.45|1939.31|1921.51|1941.61|1923.81|1936.88|1919.08|327
1650458400000|2022-04-20 12:40:00|1939.37|1921.57|1936.51|1918.71|1940.64|1922.84|1936.51|1918.71|401
1650458700000|2022-04-20 12:45:00|1936.49|1918.69|1938.93|1921.13|1940.06|1922.26|1936.23|1918.43|463
1650459000000|2022-04-20 12:50:00|1938.95|1921.15|1941.24|1923.44|1943.4|1925.6|1938.69|1920.89|457
1650459300000|2022-04-20 12:55:00|1941.23|1923.43|1940.15|1922.35|1943.04|1925.24|1939.63|1921.83|389
1650459600000|2022-04-20 13:00:00|1940.22|1922.42|1936.45|1918.65|1940.37|1922.57|1935.36|1917.56|447
1650459900000|2022-04-20 13:05:00|1936.44|1918.64|1934.92|1917.12|1936.45|1918.65|1934.31|1916.51|422
1650460200000|2022-04-20 13:10:00|1934.73|1916.93|1934.25|1916.45|1936.44|1918.64|1934.06|1916.26|518
1650460500000|2022-04-20 13:15:00|1934.3|1916.5|1938.75|1920.95|1939.6|1921.8|1934.21|1916.41|480
1650460800000|2022-04-20 13:20:00|1938.76|1920.96|1938.87|1921.07|1939.45|1921.65|1936.73|1918.93|389
1650461100000|2022-04-20 13:25:00|1938.82|1921.02|1938.65|1920.85|1939.8|1922|1937.68|1919.88|505
1650461400000|2022-04-20 13:30:00|1938.72|1920.92|1928.86|1911.06|1941.57|1923.77|1928.65|1910.85|750
1650461700000|2022-04-20 13:35:00|1928.89|1911.09|1927.88|1910.08|1930.64|1912.84|1924.01|1906.21|718
1650462000000|2022-04-20 13:40:00|1927.84|1910.04|1922.12|1904.32|1927.91|1910.11|1915.18|1897.38|758
1650462300000|2022-04-20 13:45:00|1922.2|1904.4|1918.74|1900.94|1922.2|1904.4|1915.33|1897.53|566
1650462600000|2022-04-20 13:50:00|1918.72|1900.92|1921.67|1903.87|1924.62|1906.82|1918.5|1900.7|684
1650462900000|2022-04-20 13:55:00|1921.55|1903.75|1933.38|1915.58|1933.43|1915.63|1920.42|1902.62|553
1650463200000|2022-04-20 14:00:00|1933.42|1915.62|1935.41|1917.61|1937.4|1919.6|1932.63|1914.83|539
1650463500000|2022-04-20 14:05:00|1935.5|1917.7|1927.75|1909.95|1935.5|1917.7|1922.36|1904.56|621
1650463800000|2022-04-20 14:10:00|1927.76|1909.96|1955.36|1937.56|1956.3|1938.5|1927.76|1909.96|690
1650464100000|2022-04-20 14:15:00|1955.37|1937.57|1960.08|1942.28|1960.08|1942.28|1947.6|1929.8|699
1650464400000|2022-04-20 14:20:00|1960.21|1942.41|1939.33|1921.53|1962.4|1944.6|1937.53|1919.73|715
1650464700000|2022-04-20 14:25:00|1939.38|1921.58|1940.04|1922.24|1946.4|1928.6|1937.12|1919.32|613
1650465000000|2022-04-20 14:30:00|1940.07|1922.27|1942.3|1924.5|1946.4|1928.6|1937.5|1919.7|639
1650465300000|2022-04-20 14:35:00|1942.39|1924.59|1942.46|1924.66|1945.09|1927.29|1941.3|1923.5|438
1650465600000|2022-04-20 14:40:00|1942.7|1924.9|1939.48|1921.68|1943.82|1926.02|1936.36|1918.56|542
1650465900000|2022-04-20 14:45:00|1939.49|1921.69|1933.97|1916.17|1939.79|1921.99|1933.06|1915.26|444
1650466200000|2022-04-20 14:50:00|1934.02|1916.22|1936.93|1919.13|1940.2|1922.4|1932.79|1914.99|475
1650466500000|2022-04-20 14:55:00|1936.63|1918.83|1927.96|1910.16|1937.28|1919.48|1926.32|1908.52|484
1650466800000|2022-04-20 15:00:00|1927.98|1910.18|1910.51|1892.71|1928.71|1910.91|1909.42|1891.62|746
1650467100000|2022-04-20 15:05:00|1910.78|1892.98|1909.26|1891.46|1916.8|1899|1909.08|1891.28|773
1650467400000|2022-04-20 15:10:00|1909.13|1891.33|1914.7|1896.9|1915.12|1897.32|1905.36|1887.56|726
1650467700000|2022-04-20 15:15:00|1914.55|1896.75|1904.82|1887.02|1915.07|1897.27|1902.39|1884.59|730
1650468000000|2022-04-20 15:20:00|1904.88|1887.08|1905.15|1887.35|1907.33|1889.53|1897.09|1879.29|665
1650468300000|2022-04-20 15:25:00|1904.9|1887.1|1910.7|1892.9|1912.54|1894.74|1903.7|1885.9|478
1650468600000|2022-04-20 15:30:00|1910.56|1892.76|1907.6|1889.8|1913.85|1896.05|1907.34|1889.54|484
1650468900000|2022-04-20 15:35:00|1907.51|1889.71|1910.4|1892.6|1915.74|1897.94|1904.78|1886.98|508
1650469200000|2022-04-20 15:40:00|1910.47|1892.67|1916.44|1898.64|1916.8|1899|1910.05|1892.25|254
1650469500000|2022-04-20 15:45:00|1916.4|1898.6|1917.65|1899.85|1925.25|1907.45|1916.4|1898.6|339
1650469800000|2022-04-20 15:50:00|1917.6|1899.8|1914.61|1896.81|1917.6|1899.8|1911.57|1893.77|327
1650470100000|2022-04-20 15:55:00|1914.53|1896.73|1917.87|1900.07|1918.45|1900.65|1913.51|1895.71|352
1650470400000|2022-04-20 16:00:00|1917.62|1899.82|1910.76|1892.96|1921.4|1903.6|1908.46|1890.66|535
1650470700000|2022-04-20 16:05:00|1910.77|1892.97|1913.43|1895.63|1915.4|1897.6|1909.67|1891.87|465
1650471000000|2022-04-20 16:10:00|1913.53|1895.73|1902.55|1884.75|1913.67|1895.87|1898.2|1880.4|475
1650471300000|2022-04-20 16:15:00|1902.65|1884.85|1891.09|1873.29|1903.04|1885.24|1890.96|1873.16|494
1650471600000|2022-04-20 16:20:00|1890.95|1873.15|1893.86|1876.06|1893.87|1876.07|1890.63|1872.83|616
1650471900000|2022-04-20 16:25:00|1893.73|1875.93|1903.69|1885.89|1903.89|1886.09|1892.24|1874.44|599
1650472200000|2022-04-20 16:30:00|1903.48|1885.68|1910.48|1892.68|1913.52|1895.72|1899.79|1881.99|559
1650472500000|2022-04-20 16:35:00|1910.5|1892.7|1912.14|1894.34|1916.4|1898.6|1905.82|1888.02|543
1650472800000|2022-04-20 16:40:00|1912.13|1894.33|1909.7|1891.9|1912.27|1894.47|1908.68|1890.88|406
1650473100000|2022-04-20 16:45:00|1909.44|1891.64|1906.64|1888.84|1911.25|1893.45|1906.51|1888.71|564
1650473400000|2022-04-20 16:50:00|1906.69|1888.89|1912.75|1894.95|1912.75|1894.95|1906.69|1888.89|361
1650473700000|2022-04-20 16:55:00|1912.65|1894.85|1911.13|1893.33|1913.9|1896.1|1910.41|1892.61|245
1650474000000|2022-04-20 17:00:00|1911.15|1893.35|1913.46|1895.66|1913.46|1895.66|1909.99|1892.19|467
1650474300000|2022-04-20 17:05:00|1913.49|1895.69|1909.66|1891.86|1915.42|1897.62|1907.25|1889.45|398
1650474600000|2022-04-20 17:10:00|1909.65|1891.85|1910.68|1892.88|1911.4|1893.6|1907.9|1890.1|370
1650474900000|2022-04-20 17:15:00|1910.66|1892.86|1911.44|1893.64|1915.4|1897.6|1910.53|1892.73|331
1650475200000|2022-04-20 17:20:00|1911.43|1893.63|1909.63|1891.83|1911.65|1893.85|1909.43|1891.63|407
1650475500000|2022-04-20 17:25:00|1909.62|1891.82|1909.65|1891.85|1910.5|1892.7|1906.06|1888.26|385
1650475800000|2022-04-20 17:30:00|1909.58|1891.78|1913.75|1895.95|1913.88|1896.08|1908.85|1891.05|378
1650476100000|2022-04-20 17:35:00|1913.74|1895.94|1908.12|1890.32|1916.57|1898.77|1907.71|1889.91|328
1650476400000|2022-04-20 17:40:00|1908.14|1890.34|1908.7|1890.9|1910.4|1892.6|1906.5|1888.7|344
1650476700000|2022-04-20 17:45:00|1908.71|1890.91|1913.53|1895.73|1915.65|1897.85|1908.71|1890.91|336
1650477000000|2022-04-20 17:50:00|1913.49|1895.69|1910.53|1892.73|1913.77|1895.97|1910.51|1892.71|350
1650477300000|2022-04-20 17:55:00|1910.46|1892.66|1913.52|1895.72|1913.52|1895.72|1909.75|1891.95|136
1650477600000|2022-04-20 18:00:00|1913.45|1895.65|1908.03|1890.23|1913.45|1895.65|1906.71|1888.91|330
1650477900000|2022-04-20 18:05:00|1907.93|1890.13|1905.75|1887.95|1908.23|1890.43|1905.24|1887.44|254
1650478200000|2022-04-20 18:10:00|1905.9|1888.1|1905.77|1887.97|1907.81|1890.01|1903.38|1885.58|246
1650478500000|2022-04-20 18:15:00|1905.63|1887.83|1895.38|1877.58|1906.81|1889.01|1893.38|1875.58|469
1650478800000|2022-04-20 18:20:00|1895.44|1877.64|1896.16|1878.36|1897.46|1879.66|1894.36|1876.56|364
1650479100000|2022-04-20 18:25:00|1896.17|1878.37|1889.61|1871.81|1896.17|1878.37|1889.4|1871.6|514
1650479400000|2022-04-20 18:30:00|1889.49|1871.69|1894.49|1876.69|1894.9|1877.1|1887.12|1869.32|331
1650479700000|2022-04-20 18:35:00|1894.71|1876.91|1889.05|1871.25|1894.75|1876.95|1888.95|1871.15|340
1650480000000|2022-04-20 18:40:00|1888.8|1871|1874.39|1856.59|1888.88|1871.08|1874.26|1856.46|607
1650480300000|2022-04-20 18:45:00|1874.72|1856.92|1886.4|1868.6|1888.4|1870.6|1874.02|1856.22|567
1650480600000|2022-04-20 18:50:00|1886.33|1868.53|1879.69|1861.89|1886.83|1869.03|1878.32|1860.52|463
1650480900000|2022-04-20 18:55:00|1879.59|1861.79|1881.8|1864|1882.09|1864.29|1877.94|1860.14|398
1650481200000|2022-04-20 19:00:00|1881.78|1863.98|1884.03|1866.23|1886.45|1868.65|1880.05|1862.25|388
1650481500000|2022-04-20 19:05:00|1883.65|1865.85|1884.65|1866.85|1886.07|1868.27|1880.4|1862.6|344
1650481800000|2022-04-20 19:10:00|1884.66|1866.86|1893.55|1875.75|1894.7|1876.9|1884.4|1866.6|361
1650482100000|2022-04-20 19:15:00|1893.34|1875.54|1891.7|1873.9|1894.4|1876.6|1891.55|1873.75|351
1650482400000|2022-04-20 19:20:00|1891.75|1873.95|1890.7|1872.9|1892.46|1874.66|1887.48|1869.68|345
1650482700000|2022-04-20 19:25:00|1890.66|1872.86|1891.09|1873.29|1892.85|1875.05|1890.57|1872.77|363
1650483000000|2022-04-20 19:30:00|1891.11|1873.31|1888.8|1871|1892.36|1874.56|1886.62|1868.82|435
1650483300000|2022-04-20 19:35:00|1888.76|1870.96|1892.55|1874.75|1893.7|1875.9|1888.76|1870.96|249
1650483600000|2022-04-20 19:40:00|1892.53|1874.73|1892.65|1874.85|1892.91|1875.11|1891.26|1873.46|332
1650483900000|2022-04-20 19:45:00|1892.66|1874.86|1893.4|1875.6|1896.04|1878.24|1892.36|1874.56|301
1650484200000|2022-04-20 19:50:00|1893.66|1875.86|1893.52|1875.72|1894.59|1876.79|1890.99|1873.19|402
1650484500000|2022-04-20 19:55:00|1893.54|1875.74|1891.95|1874.15|1894.8|1877|1890.53|1872.73|407
1650484800000|2022-04-20 20:00:00|1891.87|1874.07|1900.65|1882.85|1900.95|1883.15|1891.74|1873.94|564
1650485100000|2022-04-20 20:05:00|1900.95|1883.15|1896.57|1878.77|1902.4|1884.6|1894.75|1876.95|642
1650485400000|2022-04-20 20:10:00|1896.47|1878.67|1891.26|1873.46|1897.12|1879.32|1890.55|1872.75|489
1650485700000|2022-04-20 20:15:00|1891.27|1873.47|1885.17|1867.37|1891.57|1873.77|1884.65|1866.85|391
1650486000000|2022-04-20 20:20:00|1885.18|1867.38|1889.49|1871.69|1890.15|1872.35|1884.87|1867.07|307
1650486300000|2022-04-20 20:25:00|1889.5|1871.7|1892.79|1874.99|1893.83|1876.03|1888.46|1870.66|216
1650486600000|2022-04-20 20:30:00|1892.77|1874.97|1898.76|1880.96|1898.78|1880.98|1892.74|1874.94|327
1650486900000|2022-04-20 20:35:00|1898.7|1880.9|1900.63|1882.83|1901.48|1883.68|1897.86|1880.06|278
1650487200000|2022-04-20 20:40:00|1900.64|1882.84|1904.31|1886.51|1906.28|1888.48|1900.49|1882.69|246
1650487500000|2022-04-20 20:45:00|1904.33|1886.53|1911.4|1893.6|1911.42|1893.62|1904.21|1886.41|265
1650487800000|2022-04-20 20:50:00|1911.46|1893.66|1912.21|1894.41|1914.4|1896.6|1909.5|1891.7|355
1650488100000|2022-04-20 20:55:00|1912.27|1894.47|1911.91|1894.11|1913.58|1895.78|1910.64|1892.84|446
1650488400000|2022-04-20 21:00:00|1911.9|1894.1|1909.19|1891.39|1913.86|1896.06|1909.19|1891.39|344
1650488700000|2022-04-20 21:05:00|1909.21|1891.41|1911.25|1893.45|1912.76|1894.96|1908.8|1891|327
1650489000000|2022-04-20 21:10:00|1911.3|1893.5|1915.94|1898.14|1916.57|1898.77|1911.28|1893.48|201
1650489300000|2022-04-20 21:15:00|1915.99|1898.19|1913.82|1896.02|1916.19|1898.39|1911.12|1893.32|276
1650489600000|2022-04-20 21:20:00|1913.66|1895.86|1918.19|1900.39|1918.19|1900.39|1913.58|1895.78|251
1650489900000|2022-04-20 21:25:00|1918.35|1900.55|1923.85|1906.05|1924.05|1906.25|1918.35|1900.55|266
1650490200000|2022-04-20 21:30:00|1923.95|1906.15|1922.21|1904.41|1925.4|1907.6|1922.21|1904.41|195
1650490500000|2022-04-20 21:35:00|1922.2|1904.4|1919.45|1901.65|1922.28|1904.48|1916.79|1898.99|329
1650490800000|2022-04-20 21:40:00|1919.46|1901.66|1910.5|1892.7|1919.67|1901.87|1910.08|1892.28|313
1650491100000|2022-04-20 21:45:00|1910.49|1892.69|1914.95|1897.15|1916.3|1898.5|1909.92|1892.12|342
1650491400000|2022-04-20 21:50:00|1914.91|1897.11|1918.03|1900.23|1918.09|1900.29|1914.78|1896.98|341
1650491700000|2022-04-20 21:55:00|1918.23|1900.43|1919.96|1902.16|1920.4|1902.6|1917.11|1899.31|219
1650492000000|2022-04-20 22:00:00|1920.12|1902.32|1916.07|1898.27|1920.86|1903.06|1915.93|1898.13|391
1650492300000|2022-04-20 22:05:00|1916.06|1898.26|1922.15|1904.35|1922.22|1904.42|1915.6|1897.8|472
1650492600000|2022-04-20 22:10:00|1922.23|1904.43|1930.59|1912.79|1934.6|1916.8|1921.58|1903.78|353
1650492900000|2022-04-20 22:15:00|1930.83|1913.03|1934.5|1916.7|1937.03|1919.23|1930.4|1912.6|281
1650493200000|2022-04-20 22:20:00|1934.46|1916.66|1926.85|1909.05|1935.3|1917.5|1926.69|1908.89|379
1650493500000|2022-04-20 22:25:00|1927.22|1909.42|1922.69|1904.89|1927.9|1910.1|1920.8|1903|382
1650493800000|2022-04-20 22:30:00|1922.71|1904.91|1924.66|1906.86|1925.23|1907.43|1921.82|1904.02|276
1650494100000|2022-04-20 22:35:00|1924.58|1906.78|1933.4|1915.6|1933.69|1915.89|1924.48|1906.68|253
1650494400000|2022-04-20 22:40:00|1933.31|1915.51|1939.04|1921.24|1948.45|1930.65|1933.31|1915.51|555
1650494700000|2022-04-20 22:45:00|1938.82|1921.02|1936.05|1918.25|1940.39|1922.59|1935.99|1918.19|373
1650495000000|2022-04-20 22:50:00|1936.04|1918.24|1927.4|1909.6|1936.09|1918.29|1927.32|1909.52|343
1650495300000|2022-04-20 22:55:00|1927.64|1909.84|1929.23|1911.43|1930.75|1912.95|1927|1909.2|418
1650495600000|2022-04-20 23:00:00|1929.29|1911.49|1927.39|1909.59|1931.4|1913.6|1925.4|1907.6|328
1650495900000|2022-04-20 23:05:00|1927.4|1909.6|1922.14|1904.34|1928.28|1910.48|1921.14|1903.34|303
1650496200000|2022-04-20 23:10:00|1922.33|1904.53|1919.96|1902.16|1922.46|1904.66|1918.29|1900.49|409
1650496500000|2022-04-20 23:15:00|1920.17|1902.37|1919.78|1901.98|1920.93|1903.13|1916.27|1898.47|392
1650496800000|2022-04-20 23:20:00|1919.81|1902.01|1920.04|1902.24|1920.4|1902.6|1918.41|1900.61|382
1650497100000|2022-04-20 23:25:00|1920.31|1902.51|1921.47|1903.67|1921.93|1904.13|1919.52|1901.72|288
1650497400000|2022-04-20 23:30:00|1921.46|1903.66|1916.97|1899.17|1921.47|1903.67|1915.85|1898.05|464
1650497700000|2022-04-20 23:35:00|1917.14|1899.34|1910.72|1892.92|1917.82|1900.02|1908.99|1891.19|407
1650498000000|2022-04-20 23:40:00|1910.67|1892.87|1914.54|1896.74|1914.65|1896.85|1909.54|1891.74|463
1650498300000|2022-04-20 23:45:00|1914.5|1896.7|1918.57|1900.77|1919.7|1901.9|1914.43|1896.63|356
1650498600000|2022-04-20 23:50:00|1918.59|1900.79|1916.48|1898.68|1919.59|1901.79|1916.25|1898.45|322
1650498900000|2022-04-20 23:55:00|1916.58|1898.78|1918.25|1900.45|1918.62|1900.82|1914.62|1896.82|482
1650499200000|2022-04-21 00:00:00|1918.19|1900.39|1914.61|1896.81|1919.17|1901.37|1913.53|1895.73|604
1650499500000|2022-04-21 00:05:00|1914.38|1896.58|1922.28|1904.48|1922.87|1905.07|1913.93|1896.13|390
1650499800000|2022-04-21 00:10:00|1922.4|1904.6|1922|1904.2|1927.6|1909.8|1921.89|1904.09|440
1650500100000|2022-04-21 00:15:00|1922.09|1904.29|1919.22|1901.42|1924.25|1906.45|1918.67|1900.87|436
1650500400000|2022-04-21 00:20:00|1919.18|1901.38|1915.74|1897.94|1919.92|1902.12|1915.02|1897.22|477
1650500700000|2022-04-21 00:25:00|1915.73|1897.93|1922.79|1904.99|1923.36|1905.56|1915.22|1897.42|317
1650501000000|2022-04-21 00:30:00|1922.75|1904.95|1923.98|1906.18|1925.02|1907.22|1921.62|1903.82|294
1650501300000|2022-04-21 00:35:00|1923.95|1906.15|1926.24|1908.44|1926.27|1908.47|1921.32|1903.52|421
1650501600000|2022-04-21 00:40:00|1926.26|1908.46|1932.6|1914.8|1933.05|1915.25|1925.67|1907.87|265
1650501900000|2022-04-21 00:45:00|1932.64|1914.84|1929.5|1911.7|1933.4|1915.6|1929.38|1911.58|268
1650502200000|2022-04-21 00:50:00|1929.49|1911.69|1930.79|1912.99|1931.52|1913.72|1928.43|1910.63|383
1650502500000|2022-04-21 00:55:00|1930.73|1912.93|1930.16|1912.36|1933.8|1916|1929.77|1911.97|417
1650502800000|2022-04-21 01:00:00|1930.25|1912.45|1929.94|1912.14|1933.61|1915.81|1929.58|1911.78|432
1650503100000|2022-04-21 01:05:00|1929.91|1912.11|1928.67|1910.87|1930.05|1912.25|1925.46|1907.66|365
1650503400000|2022-04-21 01:10:00|1928.68|1910.88|1922.92|1905.12|1928.88|1911.08|1922.65|1904.85|364
1650503700000|2022-04-21 01:15:00|1923.05|1905.25|1923.63|1905.83|1924.1|1906.3|1922.61|1904.81|277
1650504000000|2022-04-21 01:20:00|1924.15|1906.35|1930.75|1912.95|1931.35|1913.55|1923.53|1905.73|266
1650504300000|2022-04-21 01:25:00|1930.65|1912.85|1934.12|1916.32|1934.35|1916.55|1930.6|1912.8|400
1650504600000|2022-04-21 01:30:00|1934.13|1916.33|1935.52|1917.72|1935.52|1917.72|1932.75|1914.95|268
1650504900000|2022-04-21 01:35:00|1935.33|1917.53|1936.46|1918.66|1938.47|1920.67|1934.5|1916.7|392
1650505200000|2022-04-21 01:40:00|1936.48|1918.68|1937.93|1920.13|1938|1920.2|1936.46|1918.66|383
1650505500000|2022-04-21 01:45:00|1937.89|1920.09|1935.9|1918.1|1937.95|1920.15|1935.63|1917.83|326
1650505800000|2022-04-21 01:50:00|1936.3|1918.5|1936.38|1918.58|1936.85|1919.05|1931.67|1913.87|564
1650506100000|2022-04-21 01:55:00|1936.22|1918.42|1938.23|1920.43|1938.5|1920.7|1935.96|1918.16|479
1650506400000|2022-04-21 02:00:00|1938.29|1920.49|1938.35|1920.55|1938.75|1920.95|1937.72|1919.92|394
1650506700000|2022-04-21 02:05:00|1938.31|1920.51|1941.5|1923.7|1943.45|1925.65|1937.55|1919.75|399
1650507000000|2022-04-21 02:10:00|1941.52|1923.72|1940.45|1922.65|1942.96|1925.16|1940.22|1922.42|380
1650507300000|2022-04-21 02:15:00|1940.5|1922.7|1938.56|1920.76|1942.19|1924.39|1937.64|1919.84|483
1650507600000|2022-04-21 02:20:00|1938.55|1920.75|1937.41|1919.61|1939.1|1921.3|1936.59|1918.79|456
1650507900000|2022-04-21 02:25:00|1937.35|1919.55|1937.63|1919.83|1938.41|1920.61|1936.83|1919.03|308
1650508200000|2022-04-21 02:30:00|1937.64|1919.84|1931.16|1913.36|1939.23|1921.43|1931.16|1913.36|309
1650508500000|2022-04-21 02:35:00|1931|1913.2|1927.19|1909.39|1931|1913.2|1924.44|1906.64|550
1650508800000|2022-04-21 02:40:00|1927.18|1909.38|1929.14|1911.34|1929.62|1911.82|1925.85|1908.05|377
1650509100000|2022-04-21 02:45:00|1929.12|1911.32|1929.83|1912.03|1930.32|1912.52|1927.29|1909.49|347
1650509400000|2022-04-21 02:50:00|1929.7|1911.9|1932.81|1915.01|1934.12|1916.32|1929.12|1911.32|236
1650509700000|2022-04-21 02:55:00|1932.74|1914.94|1934.3|1916.5|1935.41|1917.61|1932.64|1914.84|254
1650510000000|2022-04-21 03:00:00|1934.39|1916.59|1927.76|1909.96|1936.58|1918.78|1926.41|1908.61|454
1650510300000|2022-04-21 03:05:00|1927.79|1909.99|1927.62|1909.82|1930.27|1912.47|1927.27|1909.47|344
1650510600000|2022-04-21 03:10:00|1927.3|1909.5|1945.45|1927.65|1953.45|1935.65|1927.3|1909.5|486
1650510900000|2022-04-21 03:15:00|1945.25|1927.45|1935.93|1918.13|1945.54|1927.74|1935.53|1917.73|342
1650511200000|2022-04-21 03:20:00|1935.85|1918.05|1936.82|1919.02|1938.35|1920.55|1935.4|1917.6|315
1650511500000|2022-04-21 03:25:00|1936.86|1919.06|1940.39|1922.59|1941.54|1923.74|1936.86|1919.06|292
1650511800000|2022-04-21 03:30:00|1940.53|1922.73|1940.18|1922.38|1941.36|1923.56|1937.31|1919.51|352
1650512100000|2022-04-21 03:35:00|1940.09|1922.29|1942.17|1924.37|1942.17|1924.37|1940.09|1922.29|184
1650512400000|2022-04-21 03:40:00|1942.33|1924.53|1943.89|1926.09|1944.26|1926.46|1941.7|1923.9|195
1650512700000|2022-04-21 03:45:00|1943.86|1926.06|1945.06|1927.26|1945.16|1927.36|1943.42|1925.62|160
1650513000000|2022-04-21 03:50:00|1944.84|1927.04|1943.4|1925.6|1947.34|1929.54|1943.4|1925.6|279
1650513300000|2022-04-21 03:55:00|1943.45|1925.65|1943.42|1925.62|1944.64|1926.84|1942.87|1925.07|212
1650513600000|2022-04-21 04:00:00|1943.44|1925.64|1940.21|1922.41|1944.01|1926.21|1940.21|1922.41|171
1650513900000|2022-04-21 04:05:00|1940.22|1922.42|1940.99|1923.19|1940.99|1923.19|1937.55|1919.75|261
1650514200000|2022-04-21 04:10:00|1940.68|1922.88|1947.33|1929.53|1948.36|1930.56|1940.66|1922.86|412
1650514500000|2022-04-21 04:15:00|1947.32|1929.52|1944.36|1926.56|1948.95|1931.15|1943.95|1926.15|324
1650514800000|2022-04-21 04:20:00|1944.32|1926.52|1942.81|1925.01|1945.45|1927.65|1942.23|1924.43|230
1650515100000|2022-04-21 04:25:00|1942.9|1925.1|1940.85|1923.05|1943.05|1925.25|1940.3|1922.5|213
1650515400000|2022-04-21 04:30:00|1940.78|1922.98|1937.55|1919.75|1943.39|1925.59|1936.88|1919.08|224
1650515700000|2022-04-21 04:35:00|1937.67|1919.87|1935.31|1917.51|1938.35|1920.55|1933.38|1915.58|477
1650516000000|2022-04-21 04:40:00|1935.3|1917.5|1936.04|1918.24|1936.22|1918.42|1933.22|1915.42|361
1650516300000|2022-04-21 04:45:00|1936.02|1918.22|1935.78|1917.98|1936.85|1919.05|1934.9|1917.1|214
1650516600000|2022-04-21 04:50:00|1935.77|1917.97|1938.4|1920.6|1938.4|1920.6|1935.16|1917.36|269
1650516900000|2022-04-21 04:55:00|1938.6|1920.8|1937.15|1919.35|1940.2|1922.4|1937.15|1919.35|225
1650517200000|2022-04-21 05:00:00|1937.11|1919.31|1936.7|1918.9|1938.04|1920.24|1935.95|1918.15|261
1650517500000|2022-04-21 05:05:00|1936.55|1918.75|1939.79|1921.99|1940.48|1922.68|1936.55|1918.75|225
1650517800000|2022-04-21 05:10:00|1939.84|1922.04|1943.52|1925.72|1944.4|1926.6|1939.79|1921.99|246
1650518100000|2022-04-21 05:15:00|1943.5|1925.7|1943.85|1926.05|1945.64|1927.84|1943.5|1925.7|219
1650518400000|2022-04-21 05:20:00|1943.92|1926.12|1942.34|1924.54|1944.1|1926.3|1941.55|1923.75|272
1650518700000|2022-04-21 05:25:00|1942.31|1924.51|1938.75|1920.95|1942.31|1924.51|1937.6|1919.8|202
1650519000000|2022-04-21 05:30:00|1939.04|1921.24|1933.75|1915.95|1939.19|1921.39|1931.72|1913.92|324
1650519300000|2022-04-21 05:35:00|1933.81|1916.01|1928.35|1910.55|1934.3|1916.5|1927.28|1909.48|284
1650519600000|2022-04-21 05:40:00|1928.32|1910.52|1923.72|1905.92|1929.9|1912.1|1921.3|1903.5|298
1650519900000|2022-04-21 05:45:00|1923.79|1905.99|1925.62|1907.82|1926.56|1908.76|1923.55|1905.75|365
1650520200000|2022-04-21 05:50:00|1925.69|1907.89|1917.05|1899.25|1925.75|1907.95|1914.94|1897.14|397
1650520500000|2022-04-21 05:55:00|1917.02|1899.22|1916.09|1898.29|1917.4|1899.6|1913.41|1895.61|349
1650520800000|2022-04-21 06:00:00|1916.12|1898.32|1914.08|1896.28|1917.58|1899.78|1907.23|1889.43|539
1650521100000|2022-04-21 06:05:00|1914.06|1896.26|1914.9|1897.1|1917.07|1899.27|1913.38|1895.58|336
1650521400000|2022-04-21 06:10:00|1914.85|1897.05|1915.82|1898.02|1918.8|1901|1914.5|1896.7|301
1650521700000|2022-04-21 06:15:00|1915.86|1898.06|1916.72|1898.92|1917.99|1900.19|1914.4|1896.6|329
1650522000000|2022-04-21 06:20:00|1916.77|1898.97|1918.35|1900.55|1920.47|1902.67|1916.47|1898.67|326
1650522300000|2022-04-21 06:25:00|1918.32|1900.52|1919.84|1902.04|1920.23|1902.43|1917.04|1899.24|200
1650522600000|2022-04-21 06:30:00|1919.51|1901.71|1922.72|1904.92|1923.06|1905.26|1919.45|1901.65|260
1650522900000|2022-04-21 06:35:00|1922.74|1904.94|1921.57|1903.77|1925.31|1907.51|1920.86|1903.06|278
1650523200000|2022-04-21 06:40:00|1921.51|1903.71|1926.48|1908.68|1926.53|1908.73|1920.75|1902.95|269
1650523500000|2022-04-21 06:45:00|1926.51|1908.71|1921.2|1903.4|1928.7|1910.9|1921.17|1903.37|307
1650523800000|2022-04-21 06:50:00|1921.21|1903.41|1920.87|1903.07|1921.37|1903.57|1918.61|1900.81|388
1650524100000|2022-04-21 06:55:00|1920.77|1902.97|1917.23|1899.43|1921.85|1904.05|1917.13|1899.33|362
1650524400000|2022-04-21 07:00:00|1917.05|1899.25|1919.34|1901.54|1920.37|1902.57|1917.05|1899.25|337
1650524700000|2022-04-21 07:05:00|1919.36|1901.56|1914.69|1896.89|1919.36|1901.56|1912.43|1894.63|362
1650525000000|2022-04-21 07:10:00|1914.79|1896.99|1910.86|1893.06|1914.86|1897.06|1908.43|1890.63|515
1650525300000|2022-04-21 07:15:00|1910.81|1893.01|1919.47|1901.67|1919.57|1901.77|1910|1892.2|330
1650525600000|2022-04-21 07:20:00|1919.45|1901.65|1924.6|1906.8|1925.53|1907.73|1918.3|1900.5|455
1650525900000|2022-04-21 07:25:00|1924.58|1906.78|1925.49|1907.69|1925.65|1907.85|1922.77|1904.97|354
1650526200000|2022-04-21 07:30:00|1925.41|1907.61|1926.35|1908.55|1928.3|1910.5|1923.43|1905.63|396
1650526500000|2022-04-21 07:35:00|1926.37|1908.57|1928.4|1910.6|1929.8|1912|1925.91|1908.11|297
1650526800000|2022-04-21 07:40:00|1928.47|1910.67|1928.77|1910.97|1929.8|1912|1927.68|1909.88|309
1650527100000|2022-04-21 07:45:00|1928.78|1910.98|1930.81|1913.01|1931.4|1913.6|1928.58|1910.78|296
1650527400000|2022-04-21 07:50:00|1930.82|1913.02|1939.93|1922.13|1940.57|1922.77|1930.62|1912.82|475
1650527700000|2022-04-21 07:55:00|1939.82|1922.02|1939.94|1922.14|1946.65|1928.85|1936.33|1918.53|574
1650528000000|2022-04-21 08:00:00|1940.09|1922.29|1942.94|1925.14|1945.77|1927.97|1940.09|1922.29|535
1650528300000|2022-04-21 08:05:00|1942.95|1925.15|1937.19|1919.39|1942.96|1925.16|1935.46|1917.66|564
1650528600000|2022-04-21 08:10:00|1937.13|1919.33|1936.42|1918.62|1937.38|1919.58|1934.46|1916.66|382
1650528900000|2022-04-21 08:15:00|1936.43|1918.63|1933.34|1915.54|1936.5|1918.7|1930.35|1912.55|394
1650529200000|2022-04-21 08:20:00|1933.32|1915.52|1933.4|1915.6|1935.17|1917.37|1932.32|1914.52|318
1650529500000|2022-04-21 08:25:00|1933.34|1915.54|1935.69|1917.89|1936.55|1918.75|1932.29|1914.49|361
1650529800000|2022-04-21 08:30:00|1935.57|1917.77|1936.84|1919.04|1938.35|1920.55|1933.27|1915.47|328
1650530100000|2022-04-21 08:35:00|1937.27|1919.47|1933.51|1915.71|1937.9|1920.1|1933.38|1915.58|406
1650530400000|2022-04-21 08:40:00|1933.52|1915.72|1937.39|1919.59|1938.12|1920.32|1933.52|1915.72|421
1650530700000|2022-04-21 08:45:00|1937.34|1919.54|1940.16|1922.36|1940.85|1923.05|1936.93|1919.13|457
1650531000000|2022-04-21 08:50:00|1940.17|1922.37|1939.46|1921.66|1942.4|1924.6|1939.46|1921.66|442
1650531300000|2022-04-21 08:55:00|1939.52|1921.72|1939.92|1922.12|1941.47|1923.67|1939.22|1921.42|335
1650531600000|2022-04-21 09:00:00|1939.75|1921.95|1934.51|1916.71|1940.8|1923|1934.49|1916.69|342
1650531900000|2022-04-21 09:05:00|1934.41|1916.61|1933.33|1915.53|1935.34|1917.54|1933.21|1915.41|479
1650532200000|2022-04-21 09:10:00|1933.35|1915.55|1933.99|1916.19|1934.4|1916.6|1932.9|1915.1|420
1650532500000|2022-04-21 09:15:00|1933.98|1916.18|1933.08|1915.28|1934.4|1916.6|1932.4|1914.6|497
1650532800000|2022-04-21 09:20:00|1933.06|1915.26|1933.28|1915.48|1934.16|1916.36|1932.31|1914.51|507
1650533100000|2022-04-21 09:25:00|1933.27|1915.47|1937.37|1919.57|1938.28|1920.48|1932.9|1915.1|360
1650533400000|2022-04-21 09:30:00|1937.36|1919.56|1938.57|1920.77|1938.88|1921.08|1936.03|1918.23|293
1650533700000|2022-04-21 09:35:00|1938.59|1920.79|1927.6|1909.8|1939.4|1921.6|1927.6|1909.8|347
1650534000000|2022-04-21 09:40:00|1928.93|1911.13|1921.17|1903.37|1928.93|1911.13|1920.26|1902.46|473
1650534300000|2022-04-21 09:45:00|1920.95|1903.15|1922.4|1904.6|1924.4|1906.6|1920.43|1902.63|354
1650534600000|2022-04-21 09:50:00|1922.7|1904.9|1924.26|1906.46|1925.79|1907.99|1921.76|1903.96|410
1650534900000|2022-04-21 09:55:00|1924|1906.2|1924.37|1906.57|1925.32|1907.52|1923.31|1905.51|382
1650535200000|2022-04-21 10:00:00|1924.19|1906.39|1927|1909.2|1928.09|1910.29|1922.87|1905.07|383
1650535500000|2022-04-21 10:05:00|1926.53|1908.73|1928.32|1910.52|1929.22|1911.42|1925.64|1907.84|354
1650535800000|2022-04-21 10:10:00|1928.3|1910.5|1931.97|1914.17|1932.58|1914.78|1928.06|1910.26|448
1650536100000|2022-04-21 10:15:00|1931.98|1914.18|1950.14|1932.34|1951.65|1933.85|1931.75|1913.95|586
1650536400000|2022-04-21 10:20:00|1950.22|1932.42|1943.26|1925.46|1952.21|1934.41|1943.26|1925.46|663
1650536700000|2022-04-21 10:25:00|1943.32|1925.52|1942.51|1924.71|1945.7|1927.9|1940.99|1923.19|436
1650537000000|2022-04-21 10:30:00|1942.5|1924.7|1942.35|1924.55|1945.09|1927.29|1938.84|1921.04|417
1650537300000|2022-04-21 10:35:00|1942.37|1924.57|1946.05|1928.25|1946.4|1928.6|1940.14|1922.34|412
1650537600000|2022-04-21 10:40:00|1945.94|1928.14|1946.62|1928.82|1949.45|1931.65|1945.19|1927.39|519
1650537900000|2022-04-21 10:45:00|1946.57|1928.77|1941.22|1923.42|1949.4|1931.6|1941.02|1923.22|629
1650538200000|2022-04-21 10:50:00|1941.19|1923.39|1940.93|1923.13|1945.68|1927.88|1940.43|1922.63|620
1650538500000|2022-04-21 10:55:00|1941.02|1923.22|1940.77|1922.97|1942.97|1925.17|1939.85|1922.05|484
1650538800000|2022-04-21 11:00:00|1940.86|1923.06|1943.6|1925.8|1944.95|1927.15|1940.63|1922.83|485
1650539100000|2022-04-21 11:05:00|1943.55|1925.75|1945.07|1927.27|1946.42|1928.62|1943.55|1925.75|417
1650539400000|2022-04-21 11:10:00|1945.05|1927.25|1943.03|1925.23|1945.31|1927.51|1940.86|1923.06|434
1650539700000|2022-04-21 11:15:00|1942.94|1925.14|1942|1924.2|1944.27|1926.47|1941.5|1923.7|394
1650540000000|2022-04-21 11:20:00|1942.02|1924.22|1942.53|1924.73|1943.46|1925.66|1941.61|1923.81|471
1650540300000|2022-04-21 11:25:00|1942.58|1924.78|1952.79|1934.99|1953.4|1935.6|1942.53|1924.73|519
1650540600000|2022-04-21 11:30:00|1953.14|1935.34|1949.57|1931.77|1956.73|1938.93|1947.57|1929.77|511
1650540900000|2022-04-21 11:35:00|1949.6|1931.8|1953.95|1936.15|1961.01|1943.21|1949.5|1931.7|570
1650541200000|2022-04-21 11:40:00|1953.93|1936.13|1950.36|1932.56|1956.62|1938.82|1950.31|1932.51|547
1650541500000|2022-04-21 11:45:00|1950.38|1932.58|1949.79|1931.99|1952.33|1934.53|1947.21|1929.41|567
1650541800000|2022-04-21 11:50:00|1949.78|1931.98|1947|1929.2|1949.89|1932.09|1945.33|1927.53|456
1650542100000|2022-04-21 11:55:00|1946.99|1929.19|1950.9|1933.1|1951.48|1933.68|1946.99|1929.19|498
1650542400000|2022-04-21 12:00:00|1950.97|1933.17|1953.66|1935.86|1954.97|1937.17|1950.96|1933.16|488
1650542700000|2022-04-21 12:05:00|1953.41|1935.61|1954.57|1936.77|1954.68|1936.88|1951.5|1933.7|427
1650543000000|2022-04-21 12:10:00|1954.64|1936.84|1945.09|1927.29|1955.4|1937.6|1943.65|1925.85|448
1650543300000|2022-04-21 12:15:00|1945.11|1927.31|1947.79|1929.99|1948.02|1930.22|1943.6|1925.8|425
1650543600000|2022-04-21 12:20:00|1947.77|1929.97|1949.6|1931.8|1952.2|1934.4|1947.07|1929.27|349
1650543900000|2022-04-21 12:25:00|1949.65|1931.85|1950.72|1932.92|1953.4|1935.6|1948.65|1930.85|351
1650544200000|2022-04-21 12:30:00|1950.69|1932.89|1951.14|1933.34|1955.4|1937.6|1949.93|1932.13|556
1650544500000|2022-04-21 12:35:00|1951.11|1933.31|1950.15|1932.35|1952.52|1934.72|1949.1|1931.3|422
1650544800000|2022-04-21 12:40:00|1950.14|1932.34|1952.74|1934.94|1954.72|1936.92|1950.1|1932.3|532
1650545100000|2022-04-21 12:45:00|1952.77|1934.97|1956.18|1938.38|1957.9|1940.1|1952.38|1934.58|587
1650545400000|2022-04-21 12:50:00|1955.97|1938.17|1954.98|1937.18|1957.12|1939.32|1953.8|1936|396
1650545700000|2022-04-21 12:55:00|1955.01|1937.21|1952.65|1934.85|1955.89|1938.09|1952.57|1934.77|569
1650546000000|2022-04-21 13:00:00|1952.64|1934.84|1953.54|1935.74|1954.7|1936.9|1951.26|1933.46|322
1650546300000|2022-04-21 13:05:00|1953.44|1935.64|1951.26|1933.46|1953.91|1936.11|1951.01|1933.21|345
1650546600000|2022-04-21 13:10:00|1951.21|1933.41|1954.6|1936.8|1955.53|1937.73|1951.21|1933.41|222
1650546900000|2022-04-21 13:15:00|1954.4|1936.6|1959.33|1941.53|1959.34|1941.54|1954.34|1936.54|305
1650547200000|2022-04-21 13:20:00|1959.3|1941.5|1962.3|1944.5|1962.41|1944.61|1957.15|1939.35|607
1650547500000|2022-04-21 13:25:00|1962.34|1944.54|1960.29|1942.49|1962.71|1944.91|1959.74|1941.94|430
1650547800000|2022-04-21 13:30:00|1960.22|1942.42|1975.64|1957.84|1976.4|1958.6|1957.03|1939.23|544
1650548100000|2022-04-21 13:35:00|1975.92|1958.12|1964.28|1946.48|1976.04|1958.24|1963.16|1945.36|524
1650548400000|2022-04-21 13:40:00|1964.94|1947.14|1964.02|1946.22|1965.69|1947.89|1961.31|1943.51|529
1650548700000|2022-04-21 13:45:00|1964.08|1946.28|1959.2|1941.4|1964.54|1946.74|1954.87|1937.07|546
1650549000000|2022-04-21 13:50:00|1959.21|1941.41|1959.52|1941.72|1962.68|1944.88|1957.19|1939.39|369
1650549300000|2022-04-21 13:55:00|1959.49|1941.69|1957.21|1939.41|1961.36|1943.56|1957.21|1939.41|513
1650549600000|2022-04-21 14:00:00|1957.06|1939.26|1954.28|1936.48|1958.72|1940.92|1953.39|1935.59|490
1650549900000|2022-04-21 14:05:00|1954.32|1936.52|1952.43|1934.63|1954.33|1936.53|1950.65|1932.85|275
1650550200000|2022-04-21 14:10:00|1952.44|1934.64|1959.74|1941.94|1960.57|1942.77|1952.42|1934.62|323
1650550500000|2022-04-21 14:15:00|1959.75|1941.95|1962.9|1945.1|1965.4|1947.6|1959.63|1941.83|203
1650550800000|2022-04-21 14:20:00|1962.75|1944.95|1955.92|1938.12|1962.79|1944.99|1955.35|1937.55|290
1650551100000|2022-04-21 14:25:00|1955.87|1938.07|1952.14|1934.34|1955.89|1938.09|1950.65|1932.85|336
1650551400000|2022-04-21 14:30:00|1951.99|1934.19|1953.61|1935.81|1954.85|1937.05|1951.88|1934.08|417
1650551700000|2022-04-21 14:35:00|1953.65|1935.85|1949.72|1931.92|1954.4|1936.6|1948.9|1931.1|316
1650552000000|2022-04-21 14:40:00|1949.67|1931.87|1950.53|1932.73|1950.78|1932.98|1943.4|1925.6|392
1650552300000|2022-04-21 14:45:00|1950.51|1932.71|1947.06|1929.26|1952.35|1934.55|1945.72|1927.92|305
1650552600000|2022-04-21 14:50:00|1947.01|1929.21|1946.5|1928.7|1949.16|1931.36|1945.7|1927.9|320
1650552900000|2022-04-21 14:55:00|1946.42|1928.62|1946.99|1929.19|1948.22|1930.42|1946.2|1928.4|204
1650553200000|2022-04-21 15:00:00|1946.94|1929.14|1948.3|1930.5|1951.9|1934.1|1946.4|1928.6|389
1650553500000|2022-04-21 15:05:00|1948.26|1930.46|1943.66|1925.86|1948.4|1930.6|1942.55|1924.75|297
1650553800000|2022-04-21 15:10:00|1943.65|1925.85|1944.35|1926.55|1947.39|1929.59|1942.44|1924.64|378
1650554100000|2022-04-21 15:15:00|1944.52|1926.72|1943.4|1925.6|1945.48|1927.68|1939.34|1921.54|349
1650554400000|2022-04-21 15:20:00|1943.24|1925.44|1944.4|1926.6|1945.9|1928.1|1941.65|1923.85|404
1650554700000|2022-04-21 15:25:00|1944.48|1926.68|1943.59|1925.79|1947.55|1929.75|1942.92|1925.12|326
1650555000000|2022-04-21 15:30:00|1943.63|1925.83|1941.71|1923.91|1945.31|1927.51|1939.27|1921.47|532
1650555300000|2022-04-21 15:35:00|1941.75|1923.95|1936.62|1918.82|1941.96|1924.16|1934.57|1916.77|491
1650555600000|2022-04-21 15:40:00|1936.56|1918.76|1935.43|1917.63|1936.56|1918.76|1933.06|1915.26|520
1650555900000|2022-04-21 15:45:00|1935.46|1917.66|1939.4|1921.6|1940.4|1922.6|1935.36|1917.56|410
1650556200000|2022-04-21 15:50:00|1939.68|1921.88|1941.22|1923.42|1941.81|1924.01|1937.15|1919.35|453
1650556500000|2022-04-21 15:55:00|1941.07|1923.27|1940.06|1922.26|1942.22|1924.42|1937.6|1919.8|465
1650556800000|2022-04-21 16:00:00|1939.5|1921.7|1934.4|1916.6|1940.88|1923.08|1933.82|1916.02|467
1650557100000|2022-04-21 16:05:00|1934.46|1916.66|1933.25|1915.45|1935.72|1917.92|1930.38|1912.58|358
1650557400000|2022-04-21 16:10:00|1933.32|1915.52|1935.93|1918.13|1936.07|1918.27|1930.78|1912.98|407
1650557700000|2022-04-21 16:15:00|1935.89|1918.09|1939.12|1921.32|1940.4|1922.6|1935.52|1917.72|361
1650558000000|2022-04-21 16:20:00|1938.87|1921.07|1936.8|1919|1939.93|1922.13|1936.62|1918.82|378
1650558300000|2022-04-21 16:25:00|1936.74|1918.94|1922.57|1904.77|1937.86|1920.06|1922.55|1904.75|373
1650558600000|2022-04-21 16:30:00|1922.6|1904.8|1926.4|1908.6|1927.4|1909.6|1922.6|1904.8|401
1650558900000|2022-04-21 16:35:00|1925.55|1907.75|1924.58|1906.78|1928.59|1910.79|1924.56|1906.76|256
1650559200000|2022-04-21 16:40:00|1924.59|1906.79|1929.12|1911.32|1929.19|1911.39|1924.54|1906.74|392
1650559500000|2022-04-21 16:45:00|1929.14|1911.34|1927.64|1909.84|1935.65|1917.85|1927.5|1909.7|452
1650559800000|2022-04-21 16:50:00|1927.61|1909.81|1917.4|1899.6|1927.61|1909.81|1915.82|1898.02|439
1650560100000|2022-04-21 16:55:00|1917.26|1899.46|1911.02|1893.22|1919.05|1901.25|1910.62|1892.82|399
1650560400000|2022-04-21 17:00:00|1911|1893.2|1912.51|1894.71|1914.65|1896.85|1910.56|1892.76|516
1650560700000|2022-04-21 17:05:00|1912.82|1895.02|1912.56|1894.76|1914.2|1896.4|1910.21|1892.41|490
1650561000000|2022-04-21 17:10:00|1912.81|1895.01|1910.91|1893.11|1916.45|1898.65|1909.61|1891.81|362
1650561300000|2022-04-21 17:15:00|1911.07|1893.27|1907.56|1889.76|1914.15|1896.35|1906.45|1888.65|420
1650561600000|2022-04-21 17:20:00|1907.51|1889.71|1915.18|1897.38|1919.52|1901.72|1907.34|1889.54|381
1650561900000|2022-04-21 17:25:00|1915.26|1897.46|1921.63|1903.83|1922.4|1904.6|1914.77|1896.97|382
1650562200000|2022-04-21 17:30:00|1921.49|1903.69|1913.13|1895.33|1922.4|1904.6|1912.58|1894.78|318
1650562500000|2022-04-21 17:35:00|1913.18|1895.38|1906.48|1888.68|1913.18|1895.38|1906.37|1888.57|463
1650562800000|2022-04-21 17:40:00|1906.67|1888.87|1908.92|1891.12|1910.5|1892.7|1905.65|1887.85|417
1650563100000|2022-04-21 17:45:00|1909.14|1891.34|1909.27|1891.47|1912.57|1894.77|1906.65|1888.85|441
1650563400000|2022-04-21 17:50:00|1909.3|1891.5|1906.37|1888.57|1910.9|1893.1|1906.32|1888.52|294
1650563700000|2022-04-21 17:55:00|1906.36|1888.56|1906.84|1889.04|1907.64|1889.84|1904.1|1886.3|386
1650564000000|2022-04-21 18:00:00|1906.88|1889.08|1892.05|1874.25|1906.88|1889.08|1889.56|1871.76|486
1650564300000|2022-04-21 18:05:00|1892.14|1874.34|1896.4|1878.6|1896.4|1878.6|1891.4|1873.6|317
1650564600000|2022-04-21 18:10:00|1896.41|1878.61|1897.48|1879.68|1900.55|1882.75|1895.46|1877.66|273
1650564900000|2022-04-21 18:15:00|1897.47|1879.67|1901.84|1884.04|1905.4|1887.6|1894.78|1876.98|333
1650565200000|2022-04-21 18:20:00|1902.21|1884.41|1902.56|1884.76|1904.3|1886.5|1901.53|1883.73|264
1650565500000|2022-04-21 18:25:00|1902.65|1884.85|1901.54|1883.74|1902.92|1885.12|1901.44|1883.64|157
1650565800000|2022-04-21 18:30:00|1901.39|1883.59|1901.4|1883.6|1902.4|1884.6|1897.5|1879.7|276
1650566100000|2022-04-21 18:35:00|1901.53|1883.73|1902.5|1884.7|1906.62|1888.82|1901.23|1883.43|303
1650566400000|2022-04-21 18:40:00|1902.4|1884.6|1902.41|1884.61|1904.58|1886.78|1900.87|1883.07|325
1650566700000|2022-04-21 18:45:00|1902.32|1884.52|1893.5|1875.7|1902.44|1884.64|1892.61|1874.81|344
1650567000000|2022-04-21 18:50:00|1893.41|1875.61|1896.32|1878.52|1897.85|1880.05|1893.38|1875.58|263
1650567300000|2022-04-21 18:55:00|1896.29|1878.49|1893.4|1875.6|1898.4|1880.6|1892.35|1874.55|310
1650567600000|2022-04-21 19:00:00|1893.47|1875.67|1883.4|1865.6|1893.57|1875.77|1880.24|1862.44|457
1650567900000|2022-04-21 19:05:00|1883.35|1865.55|1883.38|1865.58|1887.4|1869.6|1881.17|1863.37|434
1650568200000|2022-04-21 19:10:00|1883.01|1865.21|1887.4|1869.6|1887.4|1869.6|1882.54|1864.74|399
1650568500000|2022-04-21 19:15:00|1887.33|1869.53|1884.43|1866.63|1888.4|1870.6|1884.37|1866.57|357
1650568800000|2022-04-21 19:20:00|1884.44|1866.64|1892.97|1875.17|1893.09|1875.29|1883.51|1865.71|292
1650569100000|2022-04-21 19:25:00|1893.04|1875.24|1896.76|1878.96|1897.12|1879.32|1888.7|1870.9|443
1650569400000|2022-04-21 19:30:00|1896.51|1878.71|1895.98|1878.18|1898.4|1880.6|1895.22|1877.42|267
1650569700000|2022-04-21 19:35:00|1895.77|1877.97|1890.46|1872.66|1896.12|1878.32|1888.32|1870.52|395
1650570000000|2022-04-21 19:40:00|1890.75|1872.95|1894.54|1876.74|1895.65|1877.85|1889.23|1871.43|389
1650570300000|2022-04-21 19:45:00|1894.31|1876.51|1882.8|1865|1894.31|1876.51|1881.38|1863.58|372
1650570600000|2022-04-21 19:50:00|1883.02|1865.22|1887.33|1869.53|1888.6|1870.8|1883.02|1865.22|410
1650570900000|2022-04-21 19:55:00|1887.22|1869.42|1884.38|1866.58|1887.4|1869.6|1883.75|1865.95|361
1650571200000|2022-04-21 20:00:00|1884.28|1866.48|1882.4|1864.6|1885.52|1867.72|1876.34|1858.54|448
1650571500000|2022-04-21 20:05:00|1882.52|1864.72|1881.53|1863.73|1883.69|1865.89|1878.55|1860.75|245
1650571800000|2022-04-21 20:10:00|1881.78|1863.98|1882.73|1864.93|1886.4|1868.6|1878.33|1860.53|298
1650572100000|2022-04-21 20:15:00|1882.48|1864.68|1882.47|1864.67|1885.95|1868.15|1880.83|1863.03|258
1650572400000|2022-04-21 20:20:00|1882.32|1864.52|1882.39|1864.59|1886.53|1868.73|1880.4|1862.6|321
1650572700000|2022-04-21 20:25:00|1882.38|1864.58|1887.03|1869.23|1888.46|1870.66|1882.38|1864.58|329
1650573000000|2022-04-21 20:30:00|1886.93|1869.13|1876.28|1858.48|1887|1869.2|1875.4|1857.6|450
1650573300000|2022-04-21 20:35:00|1876.37|1858.57|1855.34|1837.54|1876.7|1858.9|1855.3|1837.5|695
1650573600000|2022-04-21 20:40:00|1855.36|1837.56|1860.54|1842.74|1862.59|1844.79|1850.37|1832.57|772
1650573900000|2022-04-21 20:45:00|1860.47|1842.67|1865.49|1847.69|1869.42|1851.62|1855.68|1837.88|610
1650574200000|2022-04-21 20:50:00|1865.52|1847.72|1862.31|1844.51|1865.52|1847.72|1859.3|1841.5|510
1650574500000|2022-04-21 20:55:00|1862.32|1844.52|1861.2|1843.4|1865.62|1847.82|1855.85|1838.05|652
1650574800000|2022-04-21 21:00:00|1861.34|1843.54|1862.3|1844.5|1864.43|1846.63|1857.82|1840.02|512
1650575100000|2022-04-21 21:05:00|1862.45|1844.65|1869.79|1851.99|1869.98|1852.18|1862.28|1844.48|347
1650575400000|2022-04-21 21:10:00|1869.68|1851.88|1865.93|1848.13|1869.95|1852.15|1865.48|1847.68|321
1650575700000|2022-04-21 21:15:00|1865.94|1848.14|1863.75|1845.95|1866.68|1848.88|1862.81|1845.01|176
1650576000000|2022-04-21 21:20:00|1863.77|1845.97|1863.5|1845.7|1863.92|1846.12|1862.8|1845|155
1650576300000|2022-04-21 21:25:00|1863.41|1845.61|1862.03|1844.23|1863.66|1845.86|1857.21|1839.41|307
1650576600000|2022-04-21 21:30:00|1862.36|1844.56|1864.49|1846.69|1865.53|1847.73|1862.03|1844.23|195
1650576900000|2022-04-21 21:35:00|1864.5|1846.7|1864.67|1846.87|1864.91|1847.11|1864.25|1846.45|162
1650577200000|2022-04-21 21:40:00|1864.7|1846.9|1866.94|1849.14|1867.32|1849.52|1864.65|1846.85|305
1650577500000|2022-04-21 21:45:00|1866.93|1849.13|1864|1846.2|1870.51|1852.71|1863.86|1846.06|311
1650577800000|2022-04-21 21:50:00|1863.95|1846.15|1863.76|1845.96|1864.07|1846.27|1862.11|1844.31|275
1650578100000|2022-04-21 21:55:00|1863.84|1846.04|1863.6|1845.8|1871.07|1853.27|1863.51|1845.71|296
1650578400000|2022-04-21 22:00:00|1863.52|1845.72|1849.53|1831.73|1863.58|1845.78|1843.01|1825.21|669
1650578700000|2022-04-21 22:05:00|1849.74|1831.94|1854.5|1836.7|1856.69|1838.89|1849.41|1831.61|365
1650579000000|2022-04-21 22:10:00|1854.51|1836.71|1853.87|1836.07|1856.85|1839.05|1851.75|1833.95|356
1650579300000|2022-04-21 22:15:00|1853.8|1836|1858.17|1840.37|1858.17|1840.37|1853.7|1835.9|318
1650579600000|2022-04-21 22:20:00|1858.18|1840.38|1852.4|1834.6|1858.4|1840.6|1848.99|1831.19|341
1650579900000|2022-04-21 22:25:00|1852.39|1834.59|1834.23|1816.43|1853.34|1835.54|1834.22|1816.42|497
1650580200000|2022-04-21 22:30:00|1834.01|1816.21|1821.96|1804.16|1834.01|1816.21|1813.25|1795.45|944
1650580500000|2022-04-21 22:35:00|1822.08|1804.28|1831.5|1813.7|1835.49|1817.69|1821.09|1803.29|735
1650580800000|2022-04-21 22:40:00|1831.51|1813.71|1834.52|1816.72|1839.3|1821.5|1830.07|1812.27|692
1650581100000|2022-04-21 22:45:00|1834.47|1816.67|1836.11|1818.31|1838.59|1820.79|1832.36|1814.56|673
1650581400000|2022-04-21 22:50:00|1836.01|1818.21|1830.28|1812.48|1836.4|1818.6|1829.84|1812.04|623
1650581700000|2022-04-21 22:55:00|1830.23|1812.43|1834.4|1816.6|1836.4|1818.6|1829.9|1812.1|401
1650582000000|2022-04-21 23:00:00|1834.76|1816.96|1831.7|1813.9|1836.72|1818.92|1831.47|1813.67|601
1650582300000|2022-04-21 23:05:00|1831.57|1813.77|1830.65|1812.85|1831.59|1813.79|1827.84|1810.04|359
1650582600000|2022-04-21 23:10:00|1830.64|1812.84|1829.6|1811.8|1834.42|1816.62|1829.55|1811.75|440
1650582900000|2022-04-21 23:15:00|1829.41|1811.61|1826.76|1808.96|1830.71|1812.91|1825.88|1808.08|394
1650583200000|2022-04-21 23:20:00|1826.61|1808.81|1824.96|1807.16|1826.7|1808.9|1823.43|1805.63|434
1650583500000|2022-04-21 23:25:00|1824.72|1806.92|1826.62|1808.82|1827.09|1809.29|1818.98|1801.18|389
1650583800000|2022-04-21 23:30:00|1826.65|1808.85|1823.46|1805.66|1827.16|1809.36|1823.25|1805.45|224
1650584100000|2022-04-21 23:35:00|1823.43|1805.63|1823.65|1805.85|1824.82|1807.02|1821.43|1803.63|376
1650584400000|2022-04-21 23:40:00|1824.13|1806.33|1825.51|1807.71|1826.27|1808.47|1822.38|1804.58|260
1650584700000|2022-04-21 23:45:00|1825.53|1807.73|1825.57|1807.77|1825.72|1807.92|1820.52|1802.72|417
1650585000000|2022-04-21 23:50:00|1825.65|1807.85|1827.52|1809.72|1827.75|1809.95|1823.59|1805.79|296
1650585300000|2022-04-21 23:55:00|1827.55|1809.75|1826.39|1808.59|1827.86|1810.06|1826.14|1808.34|313
1650585600000|2022-04-22 00:00:00|1826.4|1808.6|1817.29|1799.49|1826.55|1808.75|1817.29|1799.49|598
1650585900000|2022-04-22 00:05:00|1817.38|1799.58|1827.41|1809.61|1828.75|1810.95|1816.8|1799|435
1650586200000|2022-04-22 00:10:00|1827.42|1809.62|1823.6|1805.8|1832.4|1814.6|1822.6|1804.8|363
1650586500000|2022-04-22 00:15:00|1823.5|1805.7|1823.49|1805.69|1823.55|1805.75|1817.38|1799.58|424
1650586800000|2022-04-22 00:20:00|1823.41|1805.61|1826.09|1808.29|1826.16|1808.36|1819.46|1801.66|313
1650587100000|2022-04-22 00:25:00|1826.08|1808.28|1828.55|1810.75|1829.4|1811.6|1825.3|1807.5|280
1650587400000|2022-04-22 00:30:00|1828.52|1810.72|1838.18|1820.38|1839.1|1821.3|1827.43|1809.63|359
1650587700000|2022-04-22 00:35:00|1838.19|1820.39|1835.49|1817.69|1839.42|1821.62|1833.4|1815.6|460
1650588000000|2022-04-22 00:40:00|1835.56|1817.76|1827.33|1809.53|1835.56|1817.76|1825.75|1807.95|487
1650588300000|2022-04-22 00:45:00|1827.37|1809.57|1828.05|1810.25|1828.25|1810.45|1820.9|1803.1|379
1650588600000|2022-04-22 00:50:00|1828.06|1810.26|1832.85|1815.05|1832.85|1815.05|1825.35|1807.55|386
1650588900000|2022-04-22 00:55:00|1832.78|1814.98|1834.47|1816.67|1835.4|1817.6|1831.52|1813.72|163
1650589200000|2022-04-22 01:00:00|1834.56|1816.76|1832.52|1814.72|1835.4|1817.6|1832.43|1814.63|264
1650589500000|2022-04-22 01:05:00|1832.45|1814.65|1837.65|1819.85|1838.31|1820.51|1831.89|1814.09|313
1650589800000|2022-04-22 01:10:00|1837.55|1819.75|1840.1|1822.3|1840.44|1822.64|1837.55|1819.75|124
1650590100000|2022-04-22 01:15:00|1839.8|1822|1832.38|1814.58|1841.3|1823.5|1831.69|1813.89|309
1650590400000|2022-04-22 01:20:00|1832.37|1814.57|1837.41|1819.61|1837.41|1819.61|1831.51|1813.71|258
1650590700000|2022-04-22 01:25:00|1837.53|1819.73|1839.48|1821.68|1839.72|1821.92|1837.48|1819.68|237
1650591000000|2022-04-22 01:30:00|1839.52|1821.72|1834.96|1817.16|1839.7|1821.9|1834.59|1816.79|274
1650591300000|2022-04-22 01:35:00|1835.4|1817.6|1838.35|1820.55|1839.5|1821.7|1835.4|1817.6|191
1650591600000|2022-04-22 01:40:00|1838.33|1820.53|1835.58|1817.78|1838.45|1820.65|1832.91|1815.11|312
1650591900000|2022-04-22 01:45:00|1835.57|1817.77|1837.48|1819.68|1837.59|1819.79|1833.47|1815.67|459
1650592200000|2022-04-22 01:50:00|1837.46|1819.66|1838.93|1821.13|1839.85|1822.05|1836.06|1818.26|294
1650592500000|2022-04-22 01:55:00|1838.95|1821.15|1840.42|1822.62|1842.6|1824.8|1837.95|1820.15|171
1650592800000|2022-04-22 02:00:00|1840.45|1822.65|1839.3|1821.5|1841.95|1824.15|1839.23|1821.43|193
1650593100000|2022-04-22 02:05:00|1839.31|1821.51|1841.2|1823.4|1841.3|1823.5|1838.47|1820.67|154
1650593400000|2022-04-22 02:10:00|1841.4|1823.6|1841.57|1823.77|1841.78|1823.98|1839.1|1821.3|325
1650593700000|2022-04-22 02:15:00|1841.54|1823.74|1843.45|1825.65|1843.45|1825.65|1840.21|1822.41|193
1650594000000|2022-04-22 02:20:00|1843.5|1825.7|1844.42|1826.62|1844.6|1826.8|1841.21|1823.41|268
1650594300000|2022-04-22 02:25:00|1844.15|1826.35|1846.05|1828.25|1846.05|1828.25|1841.28|1823.48|263
1650594600000|2022-04-22 02:30:00|1845.84|1828.04|1846.5|1828.7|1846.69|1828.89|1844.55|1826.75|39
1650594900000|2022-04-22 02:35:00|1846.46|1828.66|1843.63|1825.83|1846.46|1828.66|1843.23|1825.43|204
1650595200000|2022-04-22 02:40:00|1843.65|1825.85|1841.68|1823.88|1843.65|1825.85|1841.22|1823.42|265
1650595500000|2022-04-22 02:45:00|1841.7|1823.9|1839.38|1821.58|1842.8|1825|1839.38|1821.58|195
1650595800000|2022-04-22 02:50:00|1838.9|1821.1|1836.57|1818.77|1839.12|1821.32|1834.51|1816.71|403
1650596100000|2022-04-22 02:55:00|1836.64|1818.84|1837.4|1819.6|1837.47|1819.67|1834.65|1816.85|129
1650596400000|2022-04-22 03:00:00|1837.53|1819.73|1834.4|1816.6|1837.54|1819.74|1833.48|1815.68|198
1650596700000|2022-04-22 03:05:00|1834.42|1816.62|1837.54|1819.74|1838.63|1820.83|1834.42|1816.62|245
1650597000000|2022-04-22 03:10:00|1837.55|1819.75|1838.54|1820.74|1839.42|1821.62|1835.54|1817.74|241
1650597300000|2022-04-22 03:15:00|1838.57|1820.77|1840.37|1822.57|1841.43|1823.63|1838.54|1820.74|259
1650597600000|2022-04-22 03:20:00|1840.62|1822.82|1841.55|1823.75|1841.55|1823.75|1840.38|1822.58|140
1650597900000|2022-04-22 03:25:00|1841.5|1823.7|1836.78|1818.98|1841.9|1824.1|1836.67|1818.87|239
1650598200000|2022-04-22 03:30:00|1836.82|1819.02|1839.45|1821.65|1843.15|1825.35|1836.82|1819.02|218
1650598500000|2022-04-22 03:35:00|1839.6|1821.8|1842.35|1824.55|1843.65|1825.85|1839.4|1821.6|311
1650598800000|2022-04-22 03:40:00|1842.4|1824.6|1841.39|1823.59|1843.3|1825.5|1840.45|1822.65|252
1650599100000|2022-04-22 03:45:00|1841.4|1823.6|1839.78|1821.98|1841.53|1823.73|1839.54|1821.74|235
1650599400000|2022-04-22 03:50:00|1839.73|1821.93|1837.88|1820.08|1841.6|1823.8|1837.85|1820.05|191
1650599700000|2022-04-22 03:55:00|1837.61|1819.81|1836.73|1818.93|1837.85|1820.05|1834.75|1816.95|414
1650600000000|2022-04-22 04:00:00|1836.76|1818.96|1841.4|1823.6|1841.99|1824.19|1836.4|1818.6|382
1650600300000|2022-04-22 04:05:00|1841.22|1823.42|1842|1824.2|1842.4|1824.6|1841.22|1823.42|91
1650600600000|2022-04-22 04:10:00|1841.97|1824.17|1842.41|1824.61|1842.73|1824.93|1841.54|1823.74|111
1650600900000|2022-04-22 04:15:00|1841.95|1824.15|1842.38|1824.58|1843.44|1825.64|1841.95|1824.15|75
1650601200000|2022-04-22 04:20:00|1842.29|1824.49|1843.51|1825.71|1845.02|1827.22|1842.26|1824.46|134
1650601500000|2022-04-22 04:25:00|1843.54|1825.74|1844.45|1826.65|1844.6|1826.8|1843.47|1825.67|199
1650601800000|2022-04-22 04:30:00|1844.35|1826.55|1843.65|1825.85|1845.4|1827.6|1841.49|1823.69|176
1650602100000|2022-04-22 04:35:00|1843.47|1825.67|1842.45|1824.65|1844.49|1826.69|1842.3|1824.5|140
1650602400000|2022-04-22 04:40:00|1842.41|1824.61|1843.4|1825.6|1843.4|1825.6|1841.31|1823.51|206
1650602700000|2022-04-22 04:45:00|1843.56|1825.76|1843.56|1825.76|1843.65|1825.85|1842.49|1824.69|173
1650603000000|2022-04-22 04:50:00|1843.58|1825.78|1844.39|1826.59|1845.45|1827.65|1842.59|1824.79|189
1650603300000|2022-04-22 04:55:00|1844.42|1826.62|1844.72|1826.92|1844.95|1827.15|1842.64|1824.84|165
1650603600000|2022-04-22 05:00:00|1844.68|1826.88|1851.34|1833.54|1851.36|1833.56|1843.55|1825.75|225
1650603900000|2022-04-22 05:05:00|1851.55|1833.75|1853.35|1835.55|1854.5|1836.7|1849.81|1832.01|257
1650604200000|2022-04-22 05:10:00|1853.24|1835.44|1852.14|1834.34|1853.4|1835.6|1849.8|1832|226
1650604500000|2022-04-22 05:15:00|1852.3|1834.5|1851.65|1833.85|1853.4|1835.6|1851.4|1833.6|162
1650604800000|2022-04-22 05:20:00|1851.7|1833.9|1852.53|1834.73|1853.4|1835.6|1851.52|1833.72|199
1650605100000|2022-04-22 05:25:00|1852.44|1834.64|1852.08|1834.28|1852.55|1834.75|1850.46|1832.66|185
1650605400000|2022-04-22 05:30:00|1852.07|1834.27|1855.4|1837.6|1855.5|1837.7|1851.65|1833.85|310
1650605700000|2022-04-22 05:35:00|1855.26|1837.46|1856.4|1838.6|1856.41|1838.61|1854.28|1836.48|145
1650606000000|2022-04-22 05:40:00|1856.32|1838.52|1854.5|1836.7|1856.42|1838.62|1851.97|1834.17|258
1650606300000|2022-04-22 05:45:00|1854.4|1836.6|1855.4|1837.6|1857.15|1839.35|1854.4|1836.6|153
1650606600000|2022-04-22 05:50:00|1855.26|1837.46|1855.4|1837.6|1855.5|1837.7|1853.52|1835.72|162
1650606900000|2022-04-22 05:55:00|1855.23|1837.43|1852.6|1834.8|1855.4|1837.6|1849.7|1831.9|350
1650607200000|2022-04-22 06:00:00|1852.5|1834.7|1853.47|1835.67|1853.79|1835.99|1852.28|1834.48|239
1650607500000|2022-04-22 06:05:00|1853.48|1835.68|1854.55|1836.75|1856.4|1838.6|1853.13|1835.33|301
1650607800000|2022-04-22 06:10:00|1854.56|1836.76|1857.5|1839.7|1858.42|1840.62|1854.32|1836.52|237
1650608100000|2022-04-22 06:15:00|1857.51|1839.71|1861.51|1843.71|1861.51|1843.71|1856.65|1838.85|254
1650608400000|2022-04-22 06:20:00|1861.4|1843.6|1859.4|1841.6|1861.62|1843.82|1858.4|1840.6|268
1650608700000|2022-04-22 06:25:00|1859.37|1841.57|1855.73|1837.93|1859.4|1841.6|1855.46|1837.66|238
1650609000000|2022-04-22 06:30:00|1855.71|1837.91|1852.68|1834.88|1855.72|1837.92|1852.5|1834.7|260
1650609300000|2022-04-22 06:35:00|1852.67|1834.87|1849.64|1831.84|1853.57|1835.77|1849.48|1831.68|265
1650609600000|2022-04-22 06:40:00|1849.66|1831.86|1848.74|1830.94|1850.46|1832.66|1847.47|1829.67|167
1650609900000|2022-04-22 06:45:00|1848.67|1830.87|1850.86|1833.06|1852.67|1834.87|1848.58|1830.78|188
1650610200000|2022-04-22 06:50:00|1850.88|1833.08|1851.62|1833.82|1851.62|1833.82|1850.46|1832.66|181
1650610500000|2022-04-22 06:55:00|1851.64|1833.84|1850.75|1832.95|1852.65|1834.85|1849.95|1832.15|210
1650610800000|2022-04-22 07:00:00|1850.8|1833|1851.54|1833.74|1852.9|1835.1|1850.47|1832.67|140
1650611100000|2022-04-22 07:05:00|1851.46|1833.66|1849.6|1831.8|1851.66|1833.86|1849.55|1831.75|185
1650611400000|2022-04-22 07:10:00|1849.55|1831.75|1852.31|1834.51|1852.75|1834.95|1849.55|1831.75|254
1650611700000|2022-04-22 07:15:00|1852.23|1834.43|1848.23|1830.43|1852.98|1835.18|1848.16|1830.36|261
1650612000000|2022-04-22 07:20:00|1848.2|1830.4|1833.8|1816|1848.2|1830.4|1827.35|1809.55|630
1650612300000|2022-04-22 07:25:00|1833.81|1816.01|1834.15|1816.35|1836.76|1818.96|1831.3|1813.5|491
1650612600000|2022-04-22 07:30:00|1834.16|1816.36|1829.2|1811.4|1835.7|1817.9|1825.9|1808.1|735
1650612900000|2022-04-22 07:35:00|1829.06|1811.26|1835.41|1817.61|1835.65|1817.85|1827.79|1809.99|444
1650613200000|2022-04-22 07:40:00|1835.45|1817.65|1849.39|1831.59|1851.71|1833.91|1835.45|1817.65|553
1650613500000|2022-04-22 07:45:00|1849.44|1831.64|1844.05|1826.25|1853.71|1835.91|1844.05|1826.25|584
1650613800000|2022-04-22 07:50:00|1843.81|1826.01|1842.96|1825.16|1844.84|1827.04|1839.93|1822.13|370
1650614100000|2022-04-22 07:55:00|1842.98|1825.18|1843.55|1825.75|1844.09|1826.29|1839.6|1821.8|371
1650614400000|2022-04-22 08:00:00|1843.35|1825.55|1843.71|1825.91|1844.85|1827.05|1840.75|1822.95|359
1650614700000|2022-04-22 08:05:00|1843.72|1825.92|1851.72|1833.92|1854.35|1836.55|1843.59|1825.79|479
1650615000000|2022-04-22 08:10:00|1851.73|1833.93|1846.76|1828.96|1851.75|1833.95|1846.13|1828.33|309
1650615300000|2022-04-22 08:15:00|1846.8|1829|1840.83|1823.03|1846.95|1829.15|1838.84|1821.04|545
1650615600000|2022-04-22 08:20:00|1840.85|1823.05|1846.26|1828.46|1848|1830.2|1840.52|1822.72|384
1650615900000|2022-04-22 08:25:00|1846.23|1828.43|1845.54|1827.74|1847.65|1829.85|1843.74|1825.94|309
1650616200000|2022-04-22 08:30:00|1845.53|1827.73|1854.4|1836.6|1854.66|1836.86|1845.51|1827.71|460
1650616500000|2022-04-22 08:35:00|1854.25|1836.45|1857.32|1839.52|1860.15|1842.35|1852.86|1835.06|417
1650616800000|2022-04-22 08:40:00|1857.35|1839.55|1851.52|1833.72|1857.4|1839.6|1851.43|1833.63|377
1650617100000|2022-04-22 08:45:00|1851.48|1833.68|1844.56|1826.76|1851.49|1833.69|1842.94|1825.14|409
1650617400000|2022-04-22 08:50:00|1844.43|1826.63|1844.67|1826.87|1845.55|1827.75|1842.4|1824.6|388
1650617700000|2022-04-22 08:55:00|1844.65|1826.85|1843.52|1825.72|1846.1|1828.3|1843.36|1825.56|241
1650618000000|2022-04-22 09:00:00|1843.5|1825.7|1842.54|1824.74|1843.93|1826.13|1836.96|1819.16|377
1650618300000|2022-04-22 09:05:00|1842.52|1824.72|1835.92|1818.12|1843.09|1825.29|1835.35|1817.55|316
1650618600000|2022-04-22 09:10:00|1835.58|1817.78|1837.43|1819.63|1838.4|1820.6|1835.58|1817.78|239
1650618900000|2022-04-22 09:15:00|1837.48|1819.68|1840.42|1822.62|1841.91|1824.11|1834.65|1816.85|250
1650619200000|2022-04-22 09:20:00|1840.52|1822.72|1841.8|1824|1842.55|1824.75|1840.5|1822.7|212
1650619500000|2022-04-22 09:25:00|1841.85|1824.05|1841.03|1823.23|1842.65|1824.85|1840.55|1822.75|261
1650619800000|2022-04-22 09:30:00|1841.09|1823.29|1839.68|1821.88|1842.7|1824.9|1839.34|1821.54|165
1650620100000|2022-04-22 09:35:00|1839.81|1822.01|1835.73|1817.93|1840.75|1822.95|1834.43|1816.63|263
1650620400000|2022-04-22 09:40:00|1836.03|1818.23|1837.69|1819.89|1838.56|1820.76|1835.81|1818.01|189
1650620700000|2022-04-22 09:45:00|1837.72|1819.92|1841.45|1823.65|1841.6|1823.8|1836.43|1818.63|250
1650621000000|2022-04-22 09:50:00|1841.43|1823.63|1839.1|1821.3|1841.6|1823.8|1838.77|1820.97|180
1650621300000|2022-04-22 09:55:00|1839.12|1821.32|1832.34|1814.54|1839.69|1821.89|1828.45|1810.65|464
1650621600000|2022-04-22 10:00:00|1832.19|1814.39|1825.47|1807.67|1835.4|1817.6|1821.95|1804.15|588
1650621900000|2022-04-22 10:05:00|1825.48|1807.68|1827.36|1809.56|1831.4|1813.6|1825.45|1807.65|360
1650622200000|2022-04-22 10:10:00|1827.33|1809.53|1830.61|1812.81|1832.42|1814.62|1826.41|1808.61|310
1650622500000|2022-04-22 10:15:00|1830.57|1812.77|1834.4|1816.6|1834.75|1816.95|1830.57|1812.77|201
1650622800000|2022-04-22 10:20:00|1834.38|1816.58|1835.7|1817.9|1836.58|1818.78|1834.38|1816.58|191
1650623100000|2022-04-22 10:25:00|1835.75|1817.95|1834.55|1816.75|1835.75|1817.95|1832.65|1814.85|155
1650623400000|2022-04-22 10:30:00|1834.56|1816.76|1835.64|1817.84|1835.78|1817.98|1829.42|1811.62|369
1650623700000|2022-04-22 10:35:00|1835.68|1817.88|1839.56|1821.76|1839.56|1821.76|1833.58|1815.78|308
1650624000000|2022-04-22 10:40:00|1839.57|1821.77|1842.48|1824.68|1842.48|1824.68|1839.02|1821.22|185
1650624300000|2022-04-22 10:45:00|1842.5|1824.7|1840.55|1822.75|1844.4|1826.6|1839.51|1821.71|157
1650624600000|2022-04-22 10:50:00|1840.7|1822.9|1843.49|1825.69|1843.58|1825.78|1840.4|1822.6|275
1650624900000|2022-04-22 10:55:00|1843.44|1825.64|1843.76|1825.96|1843.77|1825.97|1841.74|1823.94|163
1650625200000|2022-04-22 11:00:00|1843.75|1825.95|1844|1826.2|1847.05|1829.25|1843.71|1825.91|316
1650625500000|2022-04-22 11:05:00|1844.09|1826.29|1843.59|1825.79|1844.77|1826.97|1840.65|1822.85|318
1650625800000|2022-04-22 11:10:00|1843.63|1825.83|1851.55|1833.75|1851.55|1833.75|1843.63|1825.83|300
1650626100000|2022-04-22 11:15:00|1851.62|1833.82|1849.69|1831.89|1851.68|1833.88|1848.63|1830.83|269
1650626400000|2022-04-22 11:20:00|1849.68|1831.88|1847.67|1829.87|1851.49|1833.69|1846.5|1828.7|379
1650626700000|2022-04-22 11:25:00|1847.69|1829.89|1847.82|1830.02|1848.55|1830.75|1845.7|1827.9|222
1650627000000|2022-04-22 11:30:00|1847.86|1830.06|1843.4|1825.6|1850.57|1832.77|1839.87|1822.07|458
1650627300000|2022-04-22 11:35:00|1843.37|1825.57|1846.75|1828.95|1846.77|1828.97|1842.7|1824.9|205
1650627600000|2022-04-22 11:40:00|1846.7|1828.9|1845.65|1827.85|1848.37|1830.57|1845.65|1827.85|292
1650627900000|2022-04-22 11:45:00|1845.55|1827.75|1846.94|1829.14|1847.7|1829.9|1843.6|1825.8|305
1650628200000|2022-04-22 11:50:00|1846.91|1829.11|1846.34|1828.54|1847.4|1829.6|1845.42|1827.62|263
1650628500000|2022-04-22 11:55:00|1846.33|1828.53|1849.4|1831.6|1849.4|1831.6|1845.62|1827.82|310
1650628800000|2022-04-22 12:00:00|1849.29|1831.49|1848.94|1831.14|1849.4|1831.6|1845.95|1828.15|332
1650629100000|2022-04-22 12:05:00|1848.95|1831.15|1851.36|1833.56|1853.4|1835.6|1848.9|1831.1|237
1650629400000|2022-04-22 12:10:00|1851.2|1833.4|1845.66|1827.86|1851.59|1833.79|1844.88|1827.08|282
1650629700000|2022-04-22 12:15:00|1845.65|1827.85|1844.7|1826.9|1846.6|1828.8|1844.43|1826.63|127
1650630000000|2022-04-22 12:20:00|1844.65|1826.85|1841.41|1823.61|1844.65|1826.85|1840.67|1822.87|176
1650630300000|2022-04-22 12:25:00|1841.53|1823.73|1843.74|1825.94|1844.53|1826.73|1839.78|1821.98|223
1650630600000|2022-04-22 12:30:00|1843.78|1825.98|1847.7|1829.9|1847.81|1830.01|1842.36|1824.56|183
1650630900000|2022-04-22 12:35:00|1847.48|1829.68|1842.25|1824.45|1849.4|1831.6|1842.25|1824.45|210
1650631200000|2022-04-22 12:40:00|1842.27|1824.47|1842.58|1824.78|1843.44|1825.64|1837.37|1819.57|354
1650631500000|2022-04-22 12:45:00|1842.46|1824.66|1842.55|1824.75|1843.4|1825.6|1841.18|1823.38|251
1650631800000|2022-04-22 12:50:00|1842.54|1824.74|1840.9|1823.1|1843.19|1825.39|1839.37|1821.57|248
1650632100000|2022-04-22 12:55:00|1841.17|1823.37|1841.99|1824.19|1842.72|1824.92|1839.6|1821.8|265
1650632400000|2022-04-22 13:00:00|1841.98|1824.18|1848.65|1830.85|1848.65|1830.85|1841.54|1823.74|420
1650632700000|2022-04-22 13:05:00|1848.45|1830.65|1850.4|1832.6|1852.47|1834.67|1848.45|1830.65|351
1650633000000|2022-04-22 13:10:00|1850.24|1832.44|1845.54|1827.74|1851.41|1833.61|1845.48|1827.68|304
1650633300000|2022-04-22 13:15:00|1845.48|1827.68|1842.02|1824.22|1848.25|1830.45|1841.05|1823.25|432
1650633600000|2022-04-22 13:20:00|1842.07|1824.27|1843.62|1825.82|1845.4|1827.6|1841.63|1823.83|290
1650633900000|2022-04-22 13:25:00|1843.65|1825.85|1849.27|1831.47|1850.36|1832.56|1843.64|1825.84|319
1650634200000|2022-04-22 13:30:00|1849.32|1831.52|1850.62|1832.82|1857.83|1840.03|1846.7|1828.9|614
1650634500000|2022-04-22 13:35:00|1850.54|1832.74|1840.55|1822.75|1850.54|1832.74|1840.24|1822.44|476
1650634800000|2022-04-22 13:40:00|1840.53|1822.73|1829.96|1812.16|1840.58|1822.78|1828.09|1810.29|486
1650635100000|2022-04-22 13:45:00|1829.61|1811.81|1835.41|1817.61|1835.41|1817.61|1828.6|1810.8|465
1650635400000|2022-04-22 13:50:00|1835.56|1817.76|1842.85|1825.05|1845.55|1827.75|1835.56|1817.76|407
1650635700000|2022-04-22 13:55:00|1842.8|1825|1836.15|1818.35|1843.35|1825.55|1834.29|1816.49|460
1650636000000|2022-04-22 14:00:00|1836.25|1818.45|1836.55|1818.75|1844.4|1826.6|1835.22|1817.42|455
1650636300000|2022-04-22 14:05:00|1836.53|1818.73|1842.54|1824.74|1845.25|1827.45|1836.47|1818.67|414
1650636600000|2022-04-22 14:10:00|1842.18|1824.38|1835.61|1817.81|1842.58|1824.78|1834.47|1816.67|389
1650636900000|2022-04-22 14:15:00|1835.62|1817.82|1826.73|1808.93|1836.83|1819.03|1826.73|1808.93|351
1650637200000|2022-04-22 14:20:00|1826.98|1809.18|1819.4|1801.6|1828.53|1810.73|1819.4|1801.6|456
1650637500000|2022-04-22 14:25:00|1819.36|1801.56|1818.82|1801.02|1823.5|1805.7|1817.4|1799.6|431
1650637800000|2022-04-22 14:30:00|1818.78|1800.98|1823.4|1805.6|1823.4|1805.6|1816.67|1798.87|509
1650638100000|2022-04-22 14:35:00|1823.48|1805.68|1828.41|1810.61|1833.04|1815.24|1822.58|1804.78|492
1650638400000|2022-04-22 14:40:00|1828.37|1810.57|1829.1|1811.3|1829.43|1811.63|1823.19|1805.39|395
1650638700000|2022-04-22 14:45:00|1829.06|1811.26|1831.31|1813.51|1833.45|1815.65|1829.06|1811.26|296
1650639000000|2022-04-22 14:50:00|1831.22|1813.42|1827.42|1809.62|1832.17|1814.37|1827.18|1809.38|396
1650639300000|2022-04-22 14:55:00|1827.13|1809.33|1832.91|1815.11|1837.7|1819.9|1827.13|1809.33|425
1650639600000|2022-04-22 15:00:00|1832.9|1815.1|1823.46|1805.66|1835.76|1817.96|1822.36|1804.56|333
1650639900000|2022-04-22 15:05:00|1823.69|1805.89|1842.4|1824.6|1842.4|1824.6|1822.98|1805.18|461
1650640200000|2022-04-22 15:10:00|1842.49|1824.69|1840.55|1822.75|1845.49|1827.69|1840.55|1822.75|276
1650640500000|2022-04-22 15:15:00|1841.4|1823.6|1841.39|1823.59|1846.53|1828.73|1839.62|1821.82|468
1650640800000|2022-04-22 15:20:00|1841.42|1823.62|1837.49|1819.69|1844.51|1826.71|1836.37|1818.57|414
1650641100000|2022-04-22 15:25:00|1837.39|1819.59|1839.33|1821.53|1840.65|1822.85|1835.02|1817.22|305
1650641400000|2022-04-22 15:30:00|1839.31|1821.51|1836.35|1818.55|1841.45|1823.65|1835.48|1817.68|444
1650641700000|2022-04-22 15:35:00|1836.34|1818.54|1831.39|1813.59|1836.4|1818.6|1830.55|1812.75|446
1650642000000|2022-04-22 15:40:00|1831.47|1813.67|1824.95|1807.15|1833.4|1815.6|1824.95|1807.15|398
1650642300000|2022-04-22 15:45:00|1824.93|1807.13|1829.56|1811.76|1830.2|1812.4|1823.25|1805.45|397
1650642600000|2022-04-22 15:50:00|1829.52|1811.72|1827.26|1809.46|1831.43|1813.63|1826.44|1808.64|337
1650642900000|2022-04-22 15:55:00|1827.2|1809.4|1829.5|1811.7|1831.9|1814.1|1826.26|1808.46|410
1650643200000|2022-04-22 16:00:00|1829.49|1811.69|1826.52|1808.72|1833.25|1815.45|1824.4|1806.6|492
1650643500000|2022-04-22 16:05:00|1826.59|1808.79|1828.4|1810.6|1828.4|1810.6|1822.05|1804.25|496
1650643800000|2022-04-22 16:10:00|1828.52|1810.72|1830.65|1812.85|1830.69|1812.89|1824.75|1806.95|355
1650644100000|2022-04-22 16:15:00|1830.6|1812.8|1832.83|1815.03|1833.44|1815.64|1824.54|1806.74|408
1650644400000|2022-04-22 16:20:00|1832.72|1814.92|1839.2|1821.4|1840.46|1822.66|1832.72|1814.92|366
1650644700000|2022-04-22 16:25:00|1839.21|1821.41|1843.92|1826.12|1844.31|1826.51|1836.88|1819.08|349
1650645000000|2022-04-22 16:30:00|1843.77|1825.97|1839.29|1821.49|1846.8|1829|1839.04|1821.24|412
1650645300000|2022-04-22 16:35:00|1839.39|1821.59|1840.4|1822.6|1844.4|1826.6|1838.77|1820.97|349
1650645600000|2022-04-22 16:40:00|1840.31|1822.51|1841.55|1823.75|1841.55|1823.75|1839|1821.2|238
1650645900000|2022-04-22 16:45:00|1841.5|1823.7|1844.4|1826.6|1844.9|1827.1|1841.11|1823.31|297
1650646200000|2022-04-22 16:50:00|1844.32|1826.52|1835.16|1817.36|1844.43|1826.63|1834.8|1817|323
1650646500000|2022-04-22 16:55:00|1835.18|1817.38|1837.61|1819.81|1838.88|1821.08|1834.87|1817.07|350
1650646800000|2022-04-22 17:00:00|1837.47|1819.67|1836.96|1819.16|1837.55|1819.75|1834.23|1816.43|317
1650647100000|2022-04-22 17:05:00|1836.74|1818.94|1842.73|1824.93|1843.42|1825.62|1836.71|1818.91|252
1650647400000|2022-04-22 17:10:00|1842.69|1824.89|1844.66|1826.86|1845.13|1827.33|1842.69|1824.89|274
1650647700000|2022-04-22 17:15:00|1844.67|1826.87|1850.69|1832.89|1851.85|1834.05|1843.95|1826.15|278
1650648000000|2022-04-22 17:20:00|1850.67|1832.87|1845.16|1827.36|1851.4|1833.6|1844.3|1826.5|307
1650648300000|2022-04-22 17:25:00|1845.21|1827.41|1841.7|1823.9|1845.4|1827.6|1840.57|1822.77|269
1650648600000|2022-04-22 17:30:00|1841.71|1823.91|1841.72|1823.92|1843.95|1826.15|1841.66|1823.86|317
1650648900000|2022-04-22 17:35:00|1841.74|1823.94|1841.49|1823.69|1844.05|1826.25|1837.19|1819.39|319
1650649200000|2022-04-22 17:40:00|1841.48|1823.68|1841.73|1823.93|1843.35|1825.55|1840.27|1822.47|304
1650649500000|2022-04-22 17:45:00|1841.67|1823.87|1839.75|1821.95|1843.3|1825.5|1838.52|1820.72|250
1650649800000|2022-04-22 17:50:00|1839.8|1822|1836.5|1818.7|1840.13|1822.33|1836.5|1818.7|213
1650650100000|2022-04-22 17:55:00|1836.49|1818.69|1836.6|1818.8|1838.13|1820.33|1835.94|1818.14|245
1650650400000|2022-04-22 18:00:00|1836.58|1818.78|1827.12|1809.32|1836.74|1818.94|1827.12|1809.32|369
1650650700000|2022-04-22 18:05:00|1827.14|1809.34|1829.48|1811.68|1831.74|1813.94|1826.81|1809.01|332
1650651000000|2022-04-22 18:10:00|1829.38|1811.58|1836.36|1818.56|1837.27|1819.47|1829.38|1811.58|280
1650651300000|2022-04-22 18:15:00|1836.37|1818.57|1847.38|1829.58|1847.38|1829.58|1836.37|1818.57|436
1650651600000|2022-04-22 18:20:00|1847.43|1829.63|1847.31|1829.51|1848.85|1831.05|1846.18|1828.38|413
1650651900000|2022-04-22 18:25:00|1847.4|1829.6|1837.5|1819.7|1847.52|1829.72|1836.32|1818.52|463
1650652200000|2022-04-22 18:30:00|1837.43|1819.63|1833.43|1815.63|1839.4|1821.6|1833.2|1815.4|367
1650652500000|2022-04-22 18:35:00|1833.54|1815.74|1836.5|1818.7|1836.55|1818.75|1833.41|1815.61|321
1650652800000|2022-04-22 18:40:00|1836.42|1818.62|1837.32|1819.52|1838.51|1820.71|1835.56|1817.76|274
1650653100000|2022-04-22 18:45:00|1837.33|1819.53|1836.79|1818.99|1838.4|1820.6|1835.35|1817.55|358
1650653400000|2022-04-22 18:50:00|1836.77|1818.97|1836.54|1818.74|1839.18|1821.38|1835.44|1817.64|330
1650653700000|2022-04-22 18:55:00|1836.59|1818.79|1838.1|1820.3|1838.4|1820.6|1833.59|1815.79|256
1650654000000|2022-04-22 19:00:00|1838.26|1820.46|1837.77|1819.97|1839.09|1821.29|1837.07|1819.27|337
1650654300000|2022-04-22 19:05:00|1837.87|1820.07|1836.81|1819.01|1839.96|1822.16|1836.79|1818.99|302
1650654600000|2022-04-22 19:10:00|1837.19|1819.39|1841.4|1823.6|1843.03|1825.23|1832.04|1814.24|420
1650654900000|2022-04-22 19:15:00|1841.39|1823.59|1845.1|1827.3|1846.4|1828.6|1840.16|1822.36|459
1650655200000|2022-04-22 19:20:00|1845.05|1827.25|1841.77|1823.97|1845.6|1827.8|1840.96|1823.16|389
1650655500000|2022-04-22 19:25:00|1841.72|1823.92|1842.48|1824.68|1844.4|1826.6|1841.72|1823.92|290
1650655800000|2022-04-22 19:30:00|1842.39|1824.59|1848.39|1830.59|1848.78|1830.98|1842.39|1824.59|412
1650656100000|2022-04-22 19:35:00|1848.41|1830.61|1845.41|1827.61|1848.6|1830.8|1842.85|1825.05|321
1650656400000|2022-04-22 19:40:00|1845.3|1827.5|1839.48|1821.68|1846.4|1828.6|1838.11|1820.31|354
1650656700000|2022-04-22 19:45:00|1839.49|1821.69|1835.45|1817.65|1840.35|1822.55|1835.37|1817.57|324
1650657000000|2022-04-22 19:50:00|1835.32|1817.52|1833.86|1816.06|1837.61|1819.81|1831.63|1813.83|454
1650657300000|2022-04-22 19:55:00|1833.89|1816.09|1834.48|1816.68|1835.75|1817.95|1833.3|1815.5|323
1650657600000|2022-04-22 20:00:00|1834.53|1816.73|1835.93|1818.13|1836.7|1818.9|1833.33|1815.53|263
1650657900000|2022-04-22 20:05:00|1835.79|1817.99|1835.85|1818.05|1836.72|1818.92|1834.27|1816.47|288
1650658200000|2022-04-22 20:10:00|1835.93|1818.13|1838.74|1820.94|1839.15|1821.35|1835.65|1817.85|185
1650658500000|2022-04-22 20:15:00|1838.71|1820.91|1842.18|1824.38|1842.4|1824.6|1837.95|1820.15|172
1650658800000|2022-04-22 20:20:00|1842.4|1824.6|1839.39|1821.59|1842.45|1824.65|1838.73|1820.93|173
1650659100000|2022-04-22 20:25:00|1839.53|1821.73|1835.64|1817.84|1839.65|1821.85|1835.54|1817.74|192
1650659400000|2022-04-22 20:30:00|1835.7|1817.9|1837.32|1819.52|1839.13|1821.33|1835.53|1817.73|199
1650659700000|2022-04-22 20:35:00|1837.39|1819.59|1838.4|1820.6|1839.35|1821.55|1837.39|1819.59|146
1650660000000|2022-04-22 20:40:00|1838.53|1820.73|1842.01|1824.21|1842.51|1824.71|1838.4|1820.6|138
1650660300000|2022-04-22 20:45:00|1842.17|1824.37|1844.44|1826.64|1845.76|1827.96|1840.02|1822.22|217
1650660600000|2022-04-22 20:50:00|1844.43|1826.63|1846.2|1828.4|1847.15|1829.35|1844.18|1826.38|241
1650660900000|2022-04-22 20:55:00|1846.19|1828.39|1845.68|1827.88|1847.96|1830.16|1844.81|1827.01|169
1650697200000|2022-04-23 07:00:00|1839.85|1822.05|1843.19|1825.39|1843.21|1825.41|1839.74|1821.94|225
1650697500000|2022-04-23 07:05:00|1843.2|1825.4|1842.67|1824.87|1843.99|1826.19|1842.47|1824.67|133
1650697800000|2022-04-23 07:10:00|1842.91|1825.11|1844.61|1826.81|1844.77|1826.97|1842.91|1825.11|158
1650698100000|2022-04-23 07:15:00|1844.63|1826.83|1844.67|1826.87|1844.72|1826.92|1841.79|1823.99|231
1650698400000|2022-04-23 07:20:00|1844.68|1826.88|1845.6|1827.8|1845.92|1828.12|1843.5|1825.7|202
1650698700000|2022-04-23 07:25:00|1845.59|1827.79|1848.28|1830.48|1848.36|1830.56|1844.7|1826.9|133
1650699000000|2022-04-23 07:30:00|1848.2|1830.4|1847.83|1830.03|1848.36|1830.56|1844.91|1827.11|232
1650699300000|2022-04-23 07:35:00|1847.86|1830.06|1844.98|1827.18|1847.86|1830.06|1844.51|1826.71|191
1650699600000|2022-04-23 07:40:00|1844.95|1827.15|1843.2|1825.4|1845.03|1827.23|1843.04|1825.24|93
1650699900000|2022-04-23 07:45:00|1843.15|1825.35|1845.68|1827.88|1846.2|1828.4|1842.7|1824.9|258
1650700200000|2022-04-23 07:50:00|1845.69|1827.89|1843.88|1826.08|1846.99|1829.19|1843.39|1825.59|189
1650700500000|2022-04-23 07:55:00|1843.87|1826.07|1846.62|1828.82|1846.7|1828.9|1843.6|1825.8|325
1650700800000|2022-04-23 08:00:00|1846.61|1828.81|1850.41|1832.61|1850.41|1832.61|1845.78|1827.98|204
1650701100000|2022-04-23 08:05:00|1850.4|1832.6|1846.63|1828.83|1850.43|1832.63|1846.08|1828.28|204
1650701400000|2022-04-23 08:10:00|1846.62|1828.82|1843.8|1826|1846.81|1829.01|1841.94|1824.14|354
1650701700000|2022-04-23 08:15:00|1844.07|1826.27|1844.91|1827.11|1847.72|1829.92|1843.97|1826.17|303
1650702000000|2022-04-23 08:20:00|1845|1827.2|1844.89|1827.09|1847.28|1829.48|1844.63|1826.83|179
1650702300000|2022-04-23 08:25:00|1844.81|1827.01|1848.27|1830.47|1849.57|1831.77|1843.7|1825.9|321
1650702600000|2022-04-23 08:30:00|1848.24|1830.44|1855.58|1837.78|1857.21|1839.41|1846.87|1829.07|404
1650702900000|2022-04-23 08:35:00|1855.51|1837.71|1855.96|1838.16|1857.66|1839.86|1854.86|1837.06|263
1650703200000|2022-04-23 08:40:00|1856.11|1838.31|1859.28|1841.48|1859.28|1841.48|1855.96|1838.16|143
1650703500000|2022-04-23 08:45:00|1859.37|1841.57|1874.44|1856.64|1874.45|1856.65|1859.37|1841.57|387
1650703800000|2022-04-23 08:50:00|1874.57|1856.77|1869.48|1851.68|1875.99|1858.19|1868.36|1850.56|342
1650704100000|2022-04-23 08:55:00|1869.49|1851.69|1868.49|1850.69|1869.67|1851.87|1863.73|1845.93|310
1650704400000|2022-04-23 09:00:00|1868.54|1850.74|1867.54|1849.74|1871.46|1853.66|1864.72|1846.92|299
1650704700000|2022-04-23 09:05:00|1867.47|1849.67|1870.33|1852.53|1870.41|1852.61|1865.54|1847.74|232
1650705000000|2022-04-23 09:10:00|1870.18|1852.38|1879.71|1861.91|1879.76|1861.96|1868.6|1850.8|346
1650705300000|2022-04-23 09:15:00|1879.92|1862.12|1874.99|1857.19|1880.01|1862.21|1874.47|1856.67|318
1650705600000|2022-04-23 09:20:00|1874.86|1857.06|1873.52|1855.72|1875.7|1857.9|1870.17|1852.37|315
1650705900000|2022-04-23 09:25:00|1873.6|1855.8|1871.62|1853.82|1873.61|1855.81|1871.62|1853.82|169
1650706200000|2022-04-23 09:30:00|1871.59|1853.79|1871.07|1853.27|1873.29|1855.49|1870.91|1853.11|226
1650706500000|2022-04-23 09:35:00|1871.06|1853.26|1872.43|1854.63|1872.43|1854.63|1869.88|1852.08|146
1650706800000|2022-04-23 09:40:00|1872.44|1854.64|1867.43|1849.63|1874.73|1856.93|1866.5|1848.7|440
1650707100000|2022-04-23 09:45:00|1867.4|1849.6|1868.34|1850.54|1869.31|1851.51|1867.37|1849.57|201
1650707400000|2022-04-23 09:50:00|1868.36|1850.56|1867.82|1850.02|1868.39|1850.59|1866.52|1848.72|184
1650707700000|2022-04-23 09:55:00|1867.81|1850.01|1870.71|1852.91|1871.83|1854.03|1867.81|1850.01|216
1650708000000|2022-04-23 10:00:00|1870.69|1852.89|1873.3|1855.5|1873.34|1855.54|1870.25|1852.45|132
1650708300000|2022-04-23 10:05:00|1873.29|1855.49|1878.34|1860.54|1878.4|1860.6|1873.2|1855.4|204
1650708600000|2022-04-23 10:10:00|1878.38|1860.58|1872.19|1854.39|1879.01|1861.21|1872.19|1854.39|208
1650708900000|2022-04-23 10:15:00|1872.2|1854.4|1876.54|1858.74|1879.4|1861.6|1872.04|1854.24|291
1650709200000|2022-04-23 10:20:00|1876.67|1858.87|1877.38|1859.58|1878.34|1860.54|1876.36|1858.56|187
1650709500000|2022-04-23 10:25:00|1877.44|1859.64|1876.65|1858.85|1877.84|1860.04|1874.99|1857.19|148
1650709800000|2022-04-23 10:30:00|1876.74|1858.94|1878.84|1861.04|1884.34|1866.54|1876.7|1858.9|298
1650710100000|2022-04-23 10:35:00|1878.81|1861.01|1881.46|1863.66|1882.79|1864.99|1878.8|1861|210
1650710400000|2022-04-23 10:40:00|1881.22|1863.42|1880.84|1863.04|1882.49|1864.69|1878.66|1860.86|300
1650710700000|2022-04-23 10:45:00|1880.83|1863.03|1882.82|1865.02|1883.03|1865.23|1880.83|1863.03|91
1650711000000|2022-04-23 10:50:00|1882.54|1864.74|1879.64|1861.84|1884.35|1866.55|1879.42|1861.62|302
1650711300000|2022-04-23 10:55:00|1879.65|1861.85|1879.11|1861.31|1880.19|1862.39|1876.85|1859.05|248
1650711600000|2022-04-23 11:00:00|1879.13|1861.33|1880.99|1863.19|1882.78|1864.98|1879.13|1861.33|282
1650711900000|2022-04-23 11:05:00|1881.15|1863.35|1878.06|1860.26|1881.85|1864.05|1878.03|1860.23|168
1650712200000|2022-04-23 11:10:00|1877.86|1860.06|1881.41|1863.61|1882.88|1865.08|1876.75|1858.95|239
1650712500000|2022-04-23 11:15:00|1881.45|1863.65|1884.48|1866.68|1888.2|1870.4|1881.35|1863.55|307
1650712800000|2022-04-23 11:20:00|1884.5|1866.7|1882.25|1864.45|1885.72|1867.92|1882.19|1864.39|284
1650713100000|2022-04-23 11:25:00|1882.26|1864.46|1883.1|1865.3|1883.64|1865.84|1881.36|1863.56|310
1650713400000|2022-04-23 11:30:00|1883.13|1865.33|1879.24|1861.44|1883.15|1865.35|1878.7|1860.9|156
1650713700000|2022-04-23 11:35:00|1879.23|1861.43|1877.79|1859.99|1883.09|1865.29|1876.67|1858.87|236
1650714000000|2022-04-23 11:40:00|1877.84|1860.04|1872.83|1855.03|1879.26|1861.46|1872.57|1854.77|302
1650714300000|2022-04-23 11:45:00|1872.9|1855.1|1873.99|1856.19|1877.32|1859.52|1872.9|1855.1|261
1650714600000|2022-04-23 11:50:00|1874|1856.2|1872.9|1855.1|1874.75|1856.95|1871.83|1854.03|291
1650714900000|2022-04-23 11:55:00|1872.89|1855.09|1873.66|1855.86|1875.33|1857.53|1872.89|1855.09|235
1650715200000|2022-04-23 12:00:00|1873.68|1855.88|1872.62|1854.82|1875.07|1857.27|1868.11|1850.31|428
1650715500000|2022-04-23 12:05:00|1872.61|1854.81|1869.1|1851.3|1872.85|1855.05|1866.36|1848.56|393
1650715800000|2022-04-23 12:10:00|1869.13|1851.33|1867.03|1849.23|1871.45|1853.65|1866.11|1848.31|452
1650716100000|2022-04-23 12:15:00|1866.99|1849.19|1864.71|1846.91|1867.84|1850.04|1862.15|1844.35|566
1650716400000|2022-04-23 12:20:00|1864.73|1846.93|1869.61|1851.81|1871|1853.2|1864.65|1846.85|407
1650716700000|2022-04-23 12:25:00|1869.6|1851.8|1879.08|1861.28|1879.34|1861.54|1869.6|1851.8|482
1650717000000|2022-04-23 12:30:00|1879.28|1861.48|1876.06|1858.26|1881.88|1864.08|1876.02|1858.22|515
1650717300000|2022-04-23 12:35:00|1876.11|1858.31|1879.52|1861.72|1880.8|1863|1876.02|1858.22|448
1650717600000|2022-04-23 12:40:00|1879.51|1861.71|1879.61|1861.81|1882.22|1864.42|1878.8|1861|253
1650717900000|2022-04-23 12:45:00|1879.59|1861.79|1878.46|1860.66|1881.08|1863.28|1877.24|1859.44|352
1650718200000|2022-04-23 12:50:00|1878.52|1860.72|1874.8|1857|1878.73|1860.93|1874.61|1856.81|243
1650718500000|2022-04-23 12:55:00|1874.96|1857.16|1873.47|1855.67|1876.8|1859|1872.55|1854.75|370
1650718800000|2022-04-23 13:00:00|1873.49|1855.69|1876.41|1858.61|1876.65|1858.85|1873.49|1855.69|259
1650719100000|2022-04-23 13:05:00|1876.6|1858.8|1876.54|1858.74|1878.26|1860.46|1874.57|1856.77|380
1650719400000|2022-04-23 13:10:00|1876.56|1858.76|1879.75|1861.95|1880.46|1862.66|1876.54|1858.74|342
1650719700000|2022-04-23 13:15:00|1879.69|1861.89|1877.73|1859.93|1880.51|1862.71|1877.38|1859.58|360
1650720000000|2022-04-23 13:20:00|1877.78|1859.98|1875.75|1857.95|1878.41|1860.61|1875.73|1857.93|272
1650720300000|2022-04-23 13:25:00|1875.52|1857.72|1876.09|1858.29|1876.71|1858.91|1871.44|1853.64|345
1650720600000|2022-04-23 13:30:00|1876.1|1858.3|1878.45|1860.65|1880.82|1863.02|1875.46|1857.66|338
1650720900000|2022-04-23 13:35:00|1878.81|1861.01|1875.85|1858.05|1881.47|1863.67|1875.07|1857.27|381
1650721200000|2022-04-23 13:40:00|1875.73|1857.93|1878.45|1860.65|1878.57|1860.77|1874.68|1856.88|249
1650721500000|2022-04-23 13:45:00|1878.32|1860.52|1874.43|1856.63|1878.32|1860.52|1874.41|1856.61|348
1650721800000|2022-04-23 13:50:00|1874.42|1856.62|1874.59|1856.79|1875.12|1857.32|1873.11|1855.31|308
1650722100000|2022-04-23 13:55:00|1874.57|1856.77|1882.25|1864.45|1882.52|1864.72|1874.57|1856.77|269
1650722400000|2022-04-23 14:00:00|1882.24|1864.44|1895|1877.2|1896.32|1878.52|1882.24|1864.44|564
1650722700000|2022-04-23 14:05:00|1894.89|1877.09|1891.56|1873.76|1898.14|1880.34|1891.44|1873.64|323
1650723000000|2022-04-23 14:10:00|1891.6|1873.8|1891.63|1873.83|1892.07|1874.27|1888.81|1871.01|384
1650723300000|2022-04-23 14:15:00|1891.66|1873.86|1886.84|1869.04|1892.6|1874.8|1886.32|1868.52|397
1650723600000|2022-04-23 14:20:00|1886.86|1869.06|1882.58|1864.78|1886.88|1869.08|1881.61|1863.81|312
1650723900000|2022-04-23 14:25:00|1882.57|1864.77|1880.13|1862.33|1882.78|1864.98|1879.79|1861.99|236
1650724200000|2022-04-23 14:30:00|1879.91|1862.11|1880.09|1862.29|1881.86|1864.06|1878.73|1860.93|141
1650724500000|2022-04-23 14:35:00|1880.02|1862.22|1879.55|1861.75|1880.17|1862.37|1878.48|1860.68|189
1650724800000|2022-04-23 14:40:00|1879.56|1861.76|1878.72|1860.92|1880.64|1862.84|1877.97|1860.17|165
1650725100000|2022-04-23 14:45:00|1878.73|1860.93|1878.75|1860.95|1880.45|1862.65|1878.42|1860.62|126
1650725400000|2022-04-23 14:50:00|1878.76|1860.96|1883.6|1865.8|1883.79|1865.99|1878.49|1860.69|195
1650725700000|2022-04-23 14:55:00|1883.61|1865.81|1886.51|1868.71|1886.55|1868.75|1883.57|1865.77|184
1650726000000|2022-04-23 15:00:00|1886.52|1868.72|1891.84|1874.04|1892.64|1874.84|1882.7|1864.9|378
1650726300000|2022-04-23 15:05:00|1891.71|1873.91|1893.92|1876.12|1895.3|1877.5|1888.65|1870.85|272
1650726600000|2022-04-23 15:10:00|1893.9|1876.1|1892.1|1874.3|1893.9|1876.1|1889.36|1871.56|375
1650726900000|2022-04-23 15:15:00|1891.96|1874.16|1893.62|1875.82|1896.98|1879.18|1889.15|1871.35|449
1650727200000|2022-04-23 15:20:00|1893.69|1875.89|1900.85|1883.05|1904.02|1886.22|1893.69|1875.89|485
1650727500000|2022-04-23 15:25:00|1900.83|1883.03|1906.66|1888.86|1906.68|1888.88|1900.45|1882.65|385
1650727800000|2022-04-23 15:30:00|1906.31|1888.51|1900.6|1882.8|1907.18|1889.38|1899.47|1881.67|472
1650728100000|2022-04-23 15:35:00|1900.63|1882.83|1899.68|1881.88|1900.64|1882.84|1895.62|1877.82|415
1650728400000|2022-04-23 15:40:00|1899.67|1881.87|1900.73|1882.93|1901.71|1883.91|1898.39|1880.59|338
1650728700000|2022-04-23 15:45:00|1900.72|1882.92|1901.33|1883.53|1901.49|1883.69|1898.26|1880.46|370
1650729000000|2022-04-23 15:50:00|1901.31|1883.51|1901.77|1883.97|1901.88|1884.08|1896.62|1878.82|469
1650729300000|2022-04-23 15:55:00|1901.76|1883.96|1899.69|1881.89|1901.82|1884.02|1898.55|1880.75|399
1650729600000|2022-04-23 16:00:00|1899.77|1881.97|1896.75|1878.95|1901.3|1883.5|1896.57|1878.77|381
1650729900000|2022-04-23 16:05:00|1896.74|1878.94|1908.37|1890.57|1908.37|1890.57|1895.67|1877.87|460
1650730200000|2022-04-23 16:10:00|1908.39|1890.59|1914.49|1896.69|1919.61|1901.81|1908.39|1890.59|652
1650730500000|2022-04-23 16:15:00|1914.48|1896.68|1919.3|1901.5|1926.97|1909.17|1913.95|1896.15|616
1650730800000|2022-04-23 16:20:00|1919.31|1901.51|1922.51|1904.71|1924.34|1906.54|1917.53|1899.73|430
1650731100000|2022-04-23 16:25:00|1922.52|1904.72|1926.9|1909.1|1926.9|1909.1|1919.36|1901.56|448
1650731400000|2022-04-23 16:30:00|1926.85|1909.05|1926.82|1909.02|1929.74|1911.94|1925.26|1907.46|517
1650731700000|2022-04-23 16:35:00|1926.94|1909.14|1923.36|1905.56|1926.94|1909.14|1922.67|1904.87|370
1650732000000|2022-04-23 16:40:00|1923.32|1905.52|1929.16|1911.36|1929.39|1911.59|1923.23|1905.43|427
1650732300000|2022-04-23 16:45:00|1928.92|1911.12|1932.03|1914.23|1934.41|1916.61|1928.92|1911.12|504
1650732600000|2022-04-23 16:50:00|1932.04|1914.24|1926.9|1909.1|1932.28|1914.48|1925.04|1907.24|402
1650732900000|2022-04-23 16:55:00|1926.68|1908.88|1918.75|1900.95|1930.15|1912.35|1918.75|1900.95|608
1650733200000|2022-04-23 17:00:00|1918.78|1900.98|1910.57|1892.77|1918.95|1901.15|1908.46|1890.66|553
1650733500000|2022-04-23 17:05:00|1910.51|1892.71|1913.25|1895.45|1913.48|1895.68|1909.07|1891.27|495
1650733800000|2022-04-23 17:10:00|1913.26|1895.46|1915.15|1897.35|1915.18|1897.38|1911.7|1893.9|318
1650734100000|2022-04-23 17:15:00|1915.18|1897.38|1913.51|1895.71|1915.36|1897.56|1912.01|1894.21|324
1650734400000|2022-04-23 17:20:00|1913.45|1895.65|1914.31|1896.51|1919.77|1901.97|1913.39|1895.59|320
1650734700000|2022-04-23 17:25:00|1914.34|1896.54|1916.48|1898.68|1917.77|1899.97|1914.34|1896.54|192
1650735000000|2022-04-23 17:30:00|1916.4|1898.6|1919.92|1902.12|1922.88|1905.08|1916.39|1898.59|262
1650735300000|2022-04-23 17:35:00|1919.93|1902.13|1922.35|1904.55|1922.52|1904.72|1919.93|1902.13|225
1650735600000|2022-04-23 17:40:00|1922.37|1904.57|1921.52|1903.72|1922.56|1904.76|1919.72|1901.92|208
1650735900000|2022-04-23 17:45:00|1921.53|1903.73|1913.54|1895.74|1921.56|1903.76|1913.41|1895.61|314
1650736200000|2022-04-23 17:50:00|1913.51|1895.71|1915.4|1897.6|1917.31|1899.51|1913.32|1895.52|156
1650736500000|2022-04-23 17:55:00|1915.39|1897.59|1915.55|1897.75|1917.23|1899.43|1914.48|1896.68|215
1650736800000|2022-04-23 18:00:00|1915.56|1897.76|1914.73|1896.93|1916.61|1898.81|1913.73|1895.93|209
1650737100000|2022-04-23 18:05:00|1914.75|1896.95|1915.43|1897.63|1915.86|1898.06|1913.61|1895.81|207
1650737400000|2022-04-23 18:10:00|1915.46|1897.66|1918.59|1900.79|1919.33|1901.53|1914.66|1896.86|164
1650737700000|2022-04-23 18:15:00|1918.58|1900.78|1919.28|1901.48|1920.28|1902.48|1917.93|1900.13|211
1650738000000|2022-04-23 18:20:00|1919.33|1901.53|1920.5|1902.7|1921.26|1903.46|1918.9|1901.1|188
1650738300000|2022-04-23 18:25:00|1920.33|1902.53|1917.41|1899.61|1920.63|1902.83|1917.41|1899.61|173
1650738600000|2022-04-23 18:30:00|1917.4|1899.6|1916.5|1898.7|1921.09|1903.29|1916.16|1898.36|257
1650738900000|2022-04-23 18:35:00|1916.49|1898.69|1909.44|1891.64|1916.52|1898.72|1907.72|1889.92|451
1650739200000|2022-04-23 18:40:00|1909.5|1891.7|1908.65|1890.85|1911.33|1893.53|1908.54|1890.74|227
1650739500000|2022-04-23 18:45:00|1908.64|1890.84|1908.58|1890.78|1909.51|1891.71|1904.76|1886.96|312
1650739800000|2022-04-23 18:50:00|1908.56|1890.76|1908.11|1890.31|1908.63|1890.83|1906|1888.2|335
1650740100000|2022-04-23 18:55:00|1908.12|1890.32|1905.74|1887.94|1908.77|1890.97|1905.72|1887.92|417
1650740400000|2022-04-23 19:00:00|1905.73|1887.93|1907.3|1889.5|1907.3|1889.5|1905.19|1887.39|387
1650740700000|2022-04-23 19:05:00|1907.39|1889.59|1907.5|1889.7|1909.77|1891.97|1906.32|1888.52|305
1650741000000|2022-04-23 19:10:00|1907.57|1889.77|1906.71|1888.91|1907.82|1890.02|1905.55|1887.75|297
1650741300000|2022-04-23 19:15:00|1906.8|1889|1901.34|1883.54|1906.8|1889|1901.06|1883.26|302
1650741600000|2022-04-23 19:20:00|1901.32|1883.52|1902.84|1885.04|1903.57|1885.77|1900.41|1882.61|147
1650741900000|2022-04-23 19:25:00|1902.78|1884.98|1899.2|1881.4|1902.78|1884.98|1898.05|1880.25|387
1650742200000|2022-04-23 19:30:00|1899.25|1881.45|1899.48|1881.68|1899.91|1882.11|1896.93|1879.13|329
1650742500000|2022-04-23 19:35:00|1899.42|1881.62|1900.5|1882.7|1901.84|1884.04|1899.42|1881.62|171
1650742800000|2022-04-23 19:40:00|1900.56|1882.76|1899.57|1881.77|1902.38|1884.58|1898.19|1880.39|183
1650743100000|2022-04-23 19:45:00|1899.59|1881.79|1899.49|1881.69|1900.56|1882.76|1899.19|1881.39|199
1650743400000|2022-04-23 19:50:00|1899.34|1881.54|1896.42|1878.62|1899.48|1881.68|1895.76|1877.96|131
1650743700000|2022-04-23 19:55:00|1896.41|1878.61|1900.32|1882.52|1901.28|1883.48|1896.03|1878.23|221
1650744000000|2022-04-23 20:00:00|1900.48|1882.68|1908.61|1890.81|1909.35|1891.55|1900.48|1882.68|353
1650744300000|2022-04-23 20:05:00|1908.56|1890.76|1907.77|1889.97|1908.76|1890.96|1907.65|1889.85|139
1650744600000|2022-04-23 20:10:00|1907.56|1889.76|1901.32|1883.52|1907.57|1889.77|1900.99|1883.19|240
1650744900000|2022-04-23 20:15:00|1901.29|1883.49|1899.61|1881.81|1902.53|1884.73|1899.59|1881.79|203
1650745200000|2022-04-23 20:20:00|1899.6|1881.8|1901.92|1884.12|1901.95|1884.15|1898.38|1880.58|190
1650745500000|2022-04-23 20:25:00|1901.88|1884.08|1899.52|1881.72|1902.15|1884.35|1899.46|1881.66|178
1650745800000|2022-04-23 20:30:00|1899.7|1881.9|1902.69|1884.89|1903.51|1885.71|1899.61|1881.81|206
1650746100000|2022-04-23 20:35:00|1902.7|1884.9|1901.45|1883.65|1902.97|1885.17|1901.31|1883.51|85
1650746400000|2022-04-23 20:40:00|1901.44|1883.64|1901.53|1883.73|1901.54|1883.74|1899.67|1881.87|320
1650746700000|2022-04-23 20:45:00|1901.46|1883.66|1900.5|1882.7|1901.46|1883.66|1899.1|1881.3|172
1650747000000|2022-04-23 20:50:00|1900.43|1882.63|1905.23|1887.43|1905.24|1887.44|1900.43|1882.63|179
1650747300000|2022-04-23 20:55:00|1905.18|1887.38|1905.78|1887.98|1906.42|1888.62|1903.71|1885.91|170
1650747600000|2022-04-23 21:00:00|1905.82|1888.02|1905.74|1887.94|1909.4|1891.6|1905.54|1887.74|201
1650747900000|2022-04-23 21:05:00|1905.59|1887.79|1906.8|1889|1907.47|1889.67|1905.5|1887.7|128
1650748200000|2022-04-23 21:10:00|1906.79|1888.99|1907.37|1889.57|1907.38|1889.58|1906.49|1888.69|91
1650748500000|2022-04-23 21:15:00|1907.41|1889.61|1907.49|1889.69|1907.64|1889.84|1907.17|1889.37|92
1650748800000|2022-04-23 21:20:00|1907.46|1889.66|1906.84|1889.04|1907.49|1889.69|1904.63|1886.83|97
1650749100000|2022-04-23 21:25:00|1907.01|1889.21|1909.51|1891.71|1910.4|1892.6|1907.01|1889.21|101
1650749400000|2022-04-23 21:30:00|1909.64|1891.84|1909.13|1891.33|1909.7|1891.9|1909.13|1891.33|112
1650749700000|2022-04-23 21:35:00|1909.1|1891.3|1909.35|1891.55|1909.4|1891.6|1908.63|1890.83|101
1650750000000|2022-04-23 21:40:00|1909.37|1891.57|1915.35|1897.55|1915.35|1897.55|1909.03|1891.23|137
1650750300000|2022-04-23 21:45:00|1915.4|1897.6|1915.25|1897.45|1917.9|1900.1|1915.15|1897.35|137
1650750600000|2022-04-23 21:50:00|1914.98|1897.18|1916.44|1898.64|1916.51|1898.71|1913.25|1895.45|135
1650750900000|2022-04-23 21:55:00|1916.43|1898.63|1915.16|1897.36|1916.43|1898.63|1911.23|1893.43|326
1650751200000|2022-04-23 22:00:00|1915.18|1897.38|1914.5|1896.7|1915.6|1897.8|1913.81|1896.01|244
1650751500000|2022-04-23 22:05:00|1914.46|1896.66|1912.6|1894.8|1914.72|1896.92|1912.29|1894.49|248
1650751800000|2022-04-23 22:10:00|1912.49|1894.69|1912.28|1894.48|1913.62|1895.82|1912.18|1894.38|161
1650752100000|2022-04-23 22:15:00|1912.27|1894.47|1913.47|1895.67|1913.49|1895.69|1911.34|1893.54|161
1650752400000|2022-04-23 22:20:00|1913.4|1895.6|1910.33|1892.53|1913.85|1896.05|1910.33|1892.53|199
1650752700000|2022-04-23 22:25:00|1910.34|1892.54|1907.56|1889.76|1910.35|1892.55|1907.06|1889.26|150
1650753000000|2022-04-23 22:30:00|1907.51|1889.71|1908.68|1890.88|1909.93|1892.13|1907.51|1889.71|184
1650753300000|2022-04-23 22:35:00|1908.67|1890.87|1909.61|1891.81|1910.73|1892.93|1908.45|1890.65|255
1650753600000|2022-04-23 22:40:00|1909.47|1891.67|1908.66|1890.86|1910.22|1892.42|1906.66|1888.86|213
1650753900000|2022-04-23 22:45:00|1908.65|1890.85|1909.47|1891.67|1910.51|1892.71|1906.94|1889.14|253
1650754200000|2022-04-23 22:50:00|1909.44|1891.64|1907.01|1889.21|1910.14|1892.34|1906.87|1889.07|226
1650754500000|2022-04-23 22:55:00|1906.98|1889.18|1900.82|1883.02|1906.98|1889.18|1899.26|1881.46|211
1650754800000|2022-04-23 23:00:00|1900.83|1883.03|1904.65|1886.85|1905.22|1887.42|1900.54|1882.74|209
1650755100000|2022-04-23 23:05:00|1904.67|1886.87|1904.01|1886.21|1905.87|1888.07|1903.7|1885.9|159
1650755400000|2022-04-23 23:10:00|1904|1886.2|1903.63|1885.83|1904.23|1886.43|1902.78|1884.98|202
1650755700000|2022-04-23 23:15:00|1903.62|1885.82|1911.43|1893.63|1911.43|1893.63|1903.55|1885.75|155
1650756000000|2022-04-23 23:20:00|1911.51|1893.71|1910.18|1892.38|1912.38|1894.58|1909.84|1892.04|130
1650756300000|2022-04-23 23:25:00|1910.15|1892.35|1907.86|1890.06|1910.2|1892.4|1906.84|1889.04|118
1650756600000|2022-04-23 23:30:00|1907.83|1890.03|1885.2|1867.4|1907.98|1890.18|1884.04|1866.24|519
1650756900000|2022-04-23 23:35:00|1885.16|1867.36|1885.53|1867.73|1886.59|1868.79|1874.81|1857.01|782
1650757200000|2022-04-23 23:40:00|1885.47|1867.67|1886.34|1868.54|1888.14|1870.34|1883.47|1865.67|442
1650757500000|2022-04-23 23:45:00|1886.35|1868.55|1888.59|1870.79|1888.94|1871.14|1883.07|1865.27|476
1650757800000|2022-04-23 23:50:00|1888.5|1870.7|1878.46|1860.66|1888.5|1870.7|1876.62|1858.82|506
1650758100000|2022-04-23 23:55:00|1878.45|1860.65|1878.32|1860.52|1882.31|1864.51|1874.41|1856.61|358
1650758400000|2022-04-24 00:00:00|1878.87|1861.07|1886.47|1868.67|1888.1|1870.3|1876.59|1858.79|512
1650758700000|2022-04-24 00:05:00|1886.48|1868.68|1892.79|1874.99|1894.18|1876.38|1885.45|1867.65|384
1650759000000|2022-04-24 00:10:00|1892.78|1874.98|1893.05|1875.25|1896.34|1878.54|1892.17|1874.37|297
1650759300000|2022-04-24 00:15:00|1893.11|1875.31|1895.58|1877.78|1895.59|1877.79|1891.8|1874|210
1650759600000|2022-04-24 00:20:00|1895.52|1877.72|1896.38|1878.58|1896.38|1878.58|1894.63|1876.83|170
1650759900000|2022-04-24 00:25:00|1896.36|1878.56|1905.25|1887.45|1905.25|1887.45|1896.35|1878.55|249
1650760200000|2022-04-24 00:30:00|1905.32|1887.52|1900.35|1882.55|1905.93|1888.13|1900.25|1882.45|284
1650760500000|2022-04-24 00:35:00|1900.33|1882.53|1899.77|1881.97|1902.04|1884.24|1896.54|1878.74|307
1650760800000|2022-04-24 00:40:00|1899.74|1881.94|1898.66|1880.86|1900.11|1882.31|1898.49|1880.69|150
1650761100000|2022-04-24 00:45:00|1898.65|1880.85|1895.33|1877.53|1898.65|1880.85|1893.54|1875.74|252
1650761400000|2022-04-24 00:50:00|1895.32|1877.52|1895.4|1877.6|1896.52|1878.72|1891.7|1873.9|304
1650761700000|2022-04-24 00:55:00|1895.39|1877.59|1894.71|1876.91|1896.53|1878.73|1894.71|1876.91|178
1650762000000|2022-04-24 01:00:00|1894.68|1876.88|1895.58|1877.78|1897.62|1879.82|1890.96|1873.16|343
1650762300000|2022-04-24 01:05:00|1895.55|1877.75|1899.26|1881.46|1899.52|1881.72|1895.55|1877.75|231
1650762600000|2022-04-24 01:10:00|1899.28|1881.48|1903.41|1885.61|1903.45|1885.65|1898.82|1881.02|205
1650762900000|2022-04-24 01:15:00|1903.42|1885.62|1906.63|1888.83|1909.52|1891.72|1903.29|1885.49|201
1650763200000|2022-04-24 01:20:00|1906.62|1888.82|1903.76|1885.96|1906.66|1888.86|1901.59|1883.79|317
1650763500000|2022-04-24 01:25:00|1903.75|1885.95|1904.47|1886.67|1904.8|1887|1901.68|1883.88|187
1650763800000|2022-04-24 01:30:00|1904.54|1886.74|1902.91|1885.11|1908.43|1890.63|1902.89|1885.09|233
1650764100000|2022-04-24 01:35:00|1902.94|1885.14|1900.65|1882.85|1902.94|1885.14|1899.78|1881.98|254
1650764400000|2022-04-24 01:40:00|1900.68|1882.88|1901.35|1883.55|1902.46|1884.66|1899.5|1881.7|191
1650764700000|2022-04-24 01:45:00|1901.33|1883.53|1899.79|1881.99|1904.53|1886.73|1899.73|1881.93|185
1650765000000|2022-04-24 01:50:00|1899.82|1882.02|1895.66|1877.86|1899.85|1882.05|1894.51|1876.71|293
1650765300000|2022-04-24 01:55:00|1895.5|1877.7|1890.65|1872.85|1895.5|1877.7|1889.83|1872.03|303
1650765600000|2022-04-24 02:00:00|1890.52|1872.72|1889.71|1871.91|1891.62|1873.82|1887.93|1870.13|305
1650765900000|2022-04-24 02:05:00|1889.6|1871.8|1890.55|1872.75|1891.51|1873.71|1885.68|1867.88|396
1650766200000|2022-04-24 02:10:00|1890.52|1872.72|1901.43|1883.63|1902.34|1884.54|1890.5|1872.7|389
1650766500000|2022-04-24 02:15:00|1901.36|1883.56|1905.48|1887.68|1907.2|1889.4|1900.98|1883.18|301
1650766800000|2022-04-24 02:20:00|1905.57|1887.77|1908.29|1890.49|1908.34|1890.54|1905.55|1887.75|168
1650767100000|2022-04-24 02:25:00|1908.3|1890.5|1907.39|1889.59|1908.53|1890.73|1907.39|1889.59|202
1650767400000|2022-04-24 02:30:00|1907.43|1889.63|1911.42|1893.62|1911.64|1893.84|1906.81|1889.01|205
1650767700000|2022-04-24 02:35:00|1911.49|1893.69|1911.48|1893.68|1912.32|1894.52|1909.37|1891.57|170
1650768000000|2022-04-24 02:40:00|1911.46|1893.66|1913.17|1895.37|1913.18|1895.38|1910.58|1892.78|159
1650768300000|2022-04-24 02:45:00|1913.18|1895.38|1910.22|1892.42|1913.45|1895.65|1909.54|1891.74|199
1650768600000|2022-04-24 02:50:00|1910.12|1892.32|1902.77|1884.97|1910.12|1892.32|1902.28|1884.48|428
1650768900000|2022-04-24 02:55:00|1902.76|1884.96|1905.58|1887.78|1906.44|1888.64|1902.76|1884.96|207
1650769200000|2022-04-24 03:00:00|1905.61|1887.81|1916.68|1898.88|1918.16|1900.36|1904.17|1886.37|435
1650769500000|2022-04-24 03:05:00|1916.7|1898.9|1915.69|1897.89|1917.33|1899.53|1913.59|1895.79|276
1650769800000|2022-04-24 03:10:00|1915.7|1897.9|1915.65|1897.85|1916.44|1898.64|1914.07|1896.27|263
1650770100000|2022-04-24 03:15:00|1915.58|1897.78|1917.34|1899.54|1917.44|1899.64|1915.18|1897.38|174
1650770400000|2022-04-24 03:20:00|1917.3|1899.5|1919.03|1901.23|1919.03|1901.23|1915.77|1897.97|194
1650770700000|2022-04-24 03:25:00|1919.11|1901.31|1919.47|1901.67|1924.21|1906.41|1918.68|1900.88|302
1650771000000|2022-04-24 03:30:00|1919.48|1901.68|1923.58|1905.78|1924.38|1906.58|1918.12|1900.32|300
1650771300000|2022-04-24 03:35:00|1923.6|1905.8|1922.66|1904.86|1923.65|1905.85|1921.59|1903.79|288
1650771600000|2022-04-24 03:40:00|1922.64|1904.84|1920.5|1902.7|1922.65|1904.85|1919.38|1901.58|208
1650771900000|2022-04-24 03:45:00|1920.49|1902.69|1920.53|1902.73|1920.89|1903.09|1919.93|1902.13|174
1650772200000|2022-04-24 03:50:00|1920.54|1902.74|1916.89|1899.09|1922.34|1904.54|1916.89|1899.09|290
1650772500000|2022-04-24 03:55:00|1916.92|1899.12|1914.53|1896.73|1916.99|1899.19|1914.13|1896.33|146
1650772800000|2022-04-24 04:00:00|1914.54|1896.74|1919.49|1901.69|1920.64|1902.84|1914.54|1896.74|239
1650773100000|2022-04-24 04:05:00|1919.47|1901.67|1915.3|1897.5|1919.47|1901.67|1913.23|1895.43|285
1650773400000|2022-04-24 04:10:00|1915.37|1897.57|1917.48|1899.68|1917.55|1899.75|1914.65|1896.85|289
1650773700000|2022-04-24 04:15:00|1917.35|1899.55|1914.1|1896.3|1917.44|1899.64|1913.87|1896.07|228
1650774000000|2022-04-24 04:20:00|1914.26|1896.46|1914.7|1896.9|1914.91|1897.11|1912.47|1894.67|266
1650774300000|2022-04-24 04:25:00|1914.71|1896.91|1913.55|1895.75|1915.62|1897.82|1912.35|1894.55|202
1650774600000|2022-04-24 04:30:00|1913.53|1895.73|1907.99|1890.19|1913.53|1895.73|1907.17|1889.37|254
1650774900000|2022-04-24 04:35:00|1908.28|1890.48|1907.82|1890.02|1910.96|1893.16|1907.61|1889.81|245
1650775200000|2022-04-24 04:40:00|1907.99|1890.19|1909.58|1891.78|1909.83|1892.03|1907.99|1890.19|272
1650775500000|2022-04-24 04:45:00|1909.62|1891.82|1907.91|1890.11|1910.35|1892.55|1907.34|1889.54|185
1650775800000|2022-04-24 04:50:00|1907.71|1889.91|1909.36|1891.56|1909.36|1891.56|1907.71|1889.91|103
1650776100000|2022-04-24 04:55:00|1909.37|1891.57|1908.53|1890.73|1910.49|1892.69|1908.52|1890.72|152
1650776400000|2022-04-24 05:00:00|1908.54|1890.74|1909.56|1891.76|1910.74|1892.94|1908.16|1890.36|199
1650776700000|2022-04-24 05:05:00|1909.59|1891.79|1903.86|1886.06|1909.59|1891.79|1901.79|1883.99|193
1650777000000|2022-04-24 05:10:00|1903.99|1886.19|1907.25|1889.45|1907.37|1889.57|1903.72|1885.92|307
1650777300000|2022-04-24 05:15:00|1907.24|1889.44|1907.57|1889.77|1908.36|1890.56|1905.88|1888.08|157
1650777600000|2022-04-24 05:20:00|1907.58|1889.78|1905.66|1887.86|1907.59|1889.79|1905.53|1887.73|107
1650777900000|2022-04-24 05:25:00|1905.71|1887.91|1902.4|1884.6|1906.33|1888.53|1902.4|1884.6|188
1650778200000|2022-04-24 05:30:00|1902.38|1884.58|1903.64|1885.84|1905.21|1887.41|1902.24|1884.44|247
1650778500000|2022-04-24 05:35:00|1903.63|1885.83|1901.13|1883.33|1903.67|1885.87|1901.11|1883.31|128
1650778800000|2022-04-24 05:40:00|1901.11|1883.31|1897.45|1879.65|1901.16|1883.36|1895.87|1878.07|235
1650779100000|2022-04-24 05:45:00|1897.54|1879.74|1900.94|1883.14|1901.19|1883.39|1897.49|1879.69|185
1650779400000|2022-04-24 05:50:00|1901.06|1883.26|1900.33|1882.53|1901.39|1883.59|1899.8|1882|203
1650779700000|2022-04-24 05:55:00|1900.29|1882.49|1896.88|1879.08|1900.49|1882.69|1896.88|1879.08|137
1650780000000|2022-04-24 06:00:00|1896.92|1879.12|1904.45|1886.65|1905.39|1887.59|1895.74|1877.94|370
1650780300000|2022-04-24 06:05:00|1904.44|1886.64|1903.67|1885.87|1904.44|1886.64|1902.7|1884.9|316
1650780600000|2022-04-24 06:10:00|1903.74|1885.94|1905.43|1887.63|1906.74|1888.94|1901.86|1884.06|258
1650780900000|2022-04-24 06:15:00|1905.32|1887.52|1903.65|1885.85|1907.45|1889.65|1903.65|1885.85|246
1650781200000|2022-04-24 06:20:00|1903.57|1885.77|1907.33|1889.53|1907.33|1889.53|1903.51|1885.71|304
1650781500000|2022-04-24 06:25:00|1907.32|1889.52|1911.54|1893.74|1912.35|1894.55|1907.32|1889.52|256
1650781800000|2022-04-24 06:30:00|1911.52|1893.72|1909.43|1891.63|1911.58|1893.78|1907.75|1889.95|276
1650782100000|2022-04-24 06:35:00|1909.46|1891.66|1905.89|1888.09|1909.63|1891.83|1905.88|1888.08|256
1650782400000|2022-04-24 06:40:00|1905.87|1888.07|1907.75|1889.95|1907.94|1890.14|1905.61|1887.81|206
1650782700000|2022-04-24 06:45:00|1907.77|1889.97|1904.62|1886.82|1909.07|1891.27|1904.62|1886.82|259
1650783000000|2022-04-24 06:50:00|1904.61|1886.81|1902.49|1884.69|1905.51|1887.71|1899.45|1881.65|247
1650783300000|2022-04-24 06:55:00|1902.47|1884.67|1901.63|1883.83|1902.47|1884.67|1901.16|1883.36|221
1650783600000|2022-04-24 07:00:00|1901.65|1883.85|1901.3|1883.5|1904.24|1886.44|1901.3|1883.5|339
1650783900000|2022-04-24 07:05:00|1901.26|1883.46|1904.29|1886.49|1904.3|1886.5|1900.61|1882.81|248
1650784200000|2022-04-24 07:10:00|1904.14|1886.34|1907.15|1889.35|1907.51|1889.71|1904.14|1886.34|335
1650784500000|2022-04-24 07:15:00|1907.16|1889.36|1906.57|1888.77|1907.43|1889.63|1906.13|1888.33|305
1650784800000|2022-04-24 07:20:00|1906.51|1888.71|1903.05|1885.25|1906.65|1888.85|1903|1885.2|171
1650785100000|2022-04-24 07:25:00|1902.95|1885.15|1905.95|1888.15|1905.98|1888.18|1901.87|1884.07|263
1650785400000|2022-04-24 07:30:00|1905.87|1888.07|1904.6|1886.8|1906.07|1888.27|1903.4|1885.6|307
1650785700000|2022-04-24 07:35:00|1904.62|1886.82|1907.77|1889.97|1908.21|1890.41|1904.62|1886.82|167
1650786000000|2022-04-24 07:40:00|1907.75|1889.95|1908.21|1890.41|1911.18|1893.38|1907.75|1889.95|143
1650786300000|2022-04-24 07:45:00|1908.24|1890.44|1903.55|1885.75|1908.32|1890.52|1902.96|1885.16|207
1650786600000|2022-04-24 07:50:00|1903.64|1885.84|1900.12|1882.32|1904.5|1886.7|1899.98|1882.18|327
1650786900000|2022-04-24 07:55:00|1900.08|1882.28|1902.48|1884.68|1902.48|1884.68|1899.61|1881.81|223
1650787200000|2022-04-24 08:00:00|1902.49|1884.69|1901.76|1883.96|1902.73|1884.93|1900.78|1882.98|184
1650787500000|2022-04-24 08:05:00|1901.75|1883.95|1902.58|1884.78|1902.58|1884.78|1899.57|1881.77|207
1650787800000|2022-04-24 08:10:00|1902.59|1884.79|1902.58|1884.78|1903.82|1886.02|1902.43|1884.63|147
1650788100000|2022-04-24 08:15:00|1902.65|1884.85|1901.43|1883.63|1902.82|1885.02|1901.38|1883.58|177
1650788400000|2022-04-24 08:20:00|1901.01|1883.21|1902.84|1885.04|1903.06|1885.26|1900.84|1883.04|318
1650788700000|2022-04-24 08:25:00|1902.85|1885.05|1903.15|1885.35|1903.59|1885.79|1901.05|1883.25|201
1650789000000|2022-04-24 08:30:00|1903.14|1885.34|1901.64|1883.84|1903.98|1886.18|1901.61|1883.81|208
1650789300000|2022-04-24 08:35:00|1901.59|1883.79|1896.62|1878.82|1901.64|1883.84|1896.04|1878.24|208
1650789600000|2022-04-24 08:40:00|1896.61|1878.81|1894.95|1877.15|1897.71|1879.91|1894.95|1877.15|114
1650789900000|2022-04-24 08:45:00|1894.83|1877.03|1896.3|1878.5|1896.85|1879.05|1894.73|1876.93|207
1650790200000|2022-04-24 08:50:00|1896.22|1878.42|1891.44|1873.64|1896.27|1878.47|1891.36|1873.56|280
1650790500000|2022-04-24 08:55:00|1891.48|1873.68|1889.96|1872.16|1892.3|1874.5|1889.77|1871.97|160
1650790800000|2022-04-24 09:00:00|1889.87|1872.07|1888.1|1870.3|1891.08|1873.28|1887.72|1869.92|266
1650791100000|2022-04-24 09:05:00|1888.06|1870.26|1889.67|1871.87|1889.73|1871.93|1885.65|1867.85|238
1650791400000|2022-04-24 09:10:00|1889.59|1871.79|1891.72|1873.92|1892.77|1874.97|1889.59|1871.79|296
1650791700000|2022-04-24 09:15:00|1891.71|1873.91|1892.65|1874.85|1892.95|1875.15|1891.67|1873.87|230
1650792000000|2022-04-24 09:20:00|1892.63|1874.83|1891.52|1873.72|1894.03|1876.23|1891.04|1873.24|198
1650792300000|2022-04-24 09:25:00|1891.82|1874.02|1891.68|1873.88|1891.84|1874.04|1890.68|1872.88|155
1650792600000|2022-04-24 09:30:00|1891.67|1873.87|1891.96|1874.16|1893.64|1875.84|1891.66|1873.86|249
1650792900000|2022-04-24 09:35:00|1891.92|1874.12|1891.06|1873.26|1892.73|1874.93|1890.67|1872.87|183
1650793200000|2022-04-24 09:40:00|1890.78|1872.98|1890.27|1872.47|1891.24|1873.44|1888.58|1870.78|224
1650793500000|2022-04-24 09:45:00|1890.37|1872.57|1893.05|1875.25|1894.43|1876.63|1890.37|1872.57|156
1650793800000|2022-04-24 09:50:00|1893.09|1875.29|1894.33|1876.53|1894.8|1877|1893.09|1875.29|244
1650794100000|2022-04-24 09:55:00|1894.36|1876.56|1892.59|1874.79|1894.75|1876.95|1892.54|1874.74|228
1650794400000|2022-04-24 10:00:00|1892.58|1874.78|1893.75|1875.95|1893.87|1876.07|1889.54|1871.74|139
1650794700000|2022-04-24 10:05:00|1893.68|1875.88|1894.45|1876.65|1894.72|1876.92|1893.36|1875.56|244
1650795000000|2022-04-24 10:10:00|1894.43|1876.63|1892.85|1875.05|1895.06|1877.26|1892.25|1874.45|250
1650795300000|2022-04-24 10:15:00|1892.82|1875.02|1890.65|1872.85|1892.82|1875.02|1890.58|1872.78|247
1650795600000|2022-04-24 10:20:00|1890.66|1872.86|1888.9|1871.1|1892.46|1874.66|1888.18|1870.38|252
1650795900000|2022-04-24 10:25:00|1888.96|1871.16|1889.89|1872.09|1891.33|1873.53|1888.82|1871.02|222
1650796200000|2022-04-24 10:30:00|1889.88|1872.08|1886.7|1868.9|1889.89|1872.09|1886.43|1868.63|134
1650796500000|2022-04-24 10:35:00|1886.74|1868.94|1886.2|1868.4|1887.59|1869.79|1884.82|1867.02|278
1650796800000|2022-04-24 10:40:00|1886.23|1868.43|1886.96|1869.16|1890.23|1872.43|1884.72|1866.92|339
1650797100000|2022-04-24 10:45:00|1886.92|1869.12|1885.27|1867.47|1888.14|1870.34|1885.25|1867.45|231
1650797400000|2022-04-24 10:50:00|1884.84|1867.04|1884.58|1866.78|1887.6|1869.8|1882.78|1864.98|197
1650797700000|2022-04-24 10:55:00|1884.54|1866.74|1888.59|1870.79|1889.55|1871.75|1884.54|1866.74|270
1650798000000|2022-04-24 11:00:00|1888.54|1870.74|1889.48|1871.68|1889.49|1871.69|1887.32|1869.52|266
1650798300000|2022-04-24 11:05:00|1889.51|1871.71|1890.55|1872.75|1890.65|1872.85|1889.51|1871.71|188
1650798600000|2022-04-24 11:10:00|1890.52|1872.72|1889.5|1871.7|1890.64|1872.84|1889.5|1871.7|61
1650798900000|2022-04-24 11:15:00|1889.49|1871.69|1885.71|1867.91|1890.04|1872.24|1885.67|1867.87|229
1650799200000|2022-04-24 11:20:00|1885.75|1867.95|1880.98|1863.18|1886.03|1868.23|1880.98|1863.18|244
1650799500000|2022-04-24 11:25:00|1880.84|1863.04|1876.62|1858.82|1882.96|1865.16|1873|1855.2|487
1650799800000|2022-04-24 11:30:00|1876.69|1858.89|1875.45|1857.65|1881.12|1863.32|1874.58|1856.78|520
1650800100000|2022-04-24 11:35:00|1875.43|1857.63|1877.13|1859.33|1877.64|1859.84|1874.99|1857.19|201
1650800400000|2022-04-24 11:40:00|1877.09|1859.29|1874.95|1857.15|1877.22|1859.42|1874.52|1856.72|218
1650800700000|2022-04-24 11:45:00|1874.8|1857|1870.87|1853.07|1877.36|1859.56|1870.87|1853.07|202
1650801000000|2022-04-24 11:50:00|1870.86|1853.06|1869.78|1851.98|1872.94|1855.14|1868.97|1851.17|346
1650801300000|2022-04-24 11:55:00|1869.75|1851.95|1872.39|1854.59|1872.41|1854.61|1869.63|1851.83|234
1650801600000|2022-04-24 12:00:00|1872.4|1854.6|1866.97|1849.17|1872.4|1854.6|1864.04|1846.24|416
1650801900000|2022-04-24 12:05:00|1866.98|1849.18|1872.37|1854.57|1873.33|1855.53|1864.68|1846.88|387
1650802200000|2022-04-24 12:10:00|1872.34|1854.54|1870.68|1852.88|1872.38|1854.58|1868.37|1850.57|338
1650802500000|2022-04-24 12:15:00|1870.49|1852.69|1871.47|1853.67|1872.07|1854.27|1869.66|1851.86|321
1650802800000|2022-04-24 12:20:00|1871.48|1853.68|1868.89|1851.09|1873.54|1855.74|1868.89|1851.09|288
1650803100000|2022-04-24 12:25:00|1868.9|1851.1|1867.63|1849.83|1869.93|1852.13|1866.42|1848.62|309
1650803400000|2022-04-24 12:30:00|1867.72|1849.92|1870.63|1852.83|1871.41|1853.61|1865.69|1847.89|351
1650803700000|2022-04-24 12:35:00|1870.48|1852.68|1871.79|1853.99|1872.57|1854.77|1870.21|1852.41|274
1650804000000|2022-04-24 12:40:00|1871.83|1854.03|1872.44|1854.64|1875.37|1857.57|1871.33|1853.53|260
1650804300000|2022-04-24 12:45:00|1872.54|1854.74|1869.34|1851.54|1872.88|1855.08|1868.81|1851.01|261
1650804600000|2022-04-24 12:50:00|1869.29|1851.49|1870.75|1852.95|1870.84|1853.04|1868.11|1850.31|234
1650804900000|2022-04-24 12:55:00|1870.77|1852.97|1868.82|1851.02|1871.39|1853.59|1867.44|1849.64|254
1650805200000|2022-04-24 13:00:00|1868.55|1850.75|1864.96|1847.16|1869.58|1851.78|1864.84|1847.04|251
1650805500000|2022-04-24 13:05:00|1864.99|1847.19|1857.68|1839.88|1865.78|1847.98|1854.56|1836.76|587
1650805800000|2022-04-24 13:10:00|1857.65|1839.85|1859.29|1841.49|1861.69|1843.89|1857.53|1839.73|483
1650806100000|2022-04-24 13:15:00|1859.3|1841.5|1864.33|1846.53|1864.44|1846.64|1858.65|1840.85|318
1650806400000|2022-04-24 13:20:00|1864.23|1846.43|1861.68|1843.88|1864.44|1846.64|1861.52|1843.72|252
1650806700000|2022-04-24 13:25:00|1861.69|1843.89|1859.08|1841.28|1863.17|1845.37|1858.63|1840.83|292
1650807000000|2022-04-24 13:30:00|1859.11|1841.31|1860.56|1842.76|1861.03|1843.23|1858.39|1840.59|311
1650807300000|2022-04-24 13:35:00|1860.63|1842.83|1850.71|1832.91|1861.57|1843.77|1847.1|1829.3|569
1650807600000|2022-04-24 13:40:00|1850.48|1832.68|1860.83|1843.03|1861.93|1844.13|1846.74|1828.94|678
1650807900000|2022-04-24 13:45:00|1860.7|1842.9|1867.75|1849.95|1873.22|1855.42|1860.36|1842.56|735
1650808200000|2022-04-24 13:50:00|1867.74|1849.94|1872.19|1854.39|1872.23|1854.43|1865.95|1848.15|404
1650808500000|2022-04-24 13:55:00|1872.18|1854.38|1869.76|1851.96|1872.18|1854.38|1866.66|1848.86|388
1650808800000|2022-04-24 14:00:00|1869.69|1851.89|1873.66|1855.86|1874.29|1856.49|1868.51|1850.71|318
1650809100000|2022-04-24 14:05:00|1873.57|1855.77|1870.5|1852.7|1874.18|1856.38|1869.72|1851.92|326
1650809400000|2022-04-24 14:10:00|1870.38|1852.58|1867.92|1850.12|1871.52|1853.72|1867.92|1850.12|333
1650809700000|2022-04-24 14:15:00|1867.9|1850.1|1863.64|1845.84|1868.44|1850.64|1862.67|1844.87|407
1650810000000|2022-04-24 14:20:00|1863.52|1845.72|1858.43|1840.63|1863.68|1845.88|1857.48|1839.68|427
1650810300000|2022-04-24 14:25:00|1858.39|1840.59|1856.02|1838.22|1859.21|1841.41|1855.43|1837.63|264
1650810600000|2022-04-24 14:30:00|1856.04|1838.24|1850.68|1832.88|1858.58|1840.78|1846.38|1828.58|529
1650810900000|2022-04-24 14:35:00|1850.7|1832.9|1852.43|1834.63|1852.43|1834.63|1848.51|1830.71|386
1650811200000|2022-04-24 14:40:00|1852.52|1834.72|1867.4|1849.6|1869.08|1851.28|1849.8|1832|764
1650811500000|2022-04-24 14:45:00|1867.48|1849.68|1866.58|1848.78|1867.7|1849.9|1863.89|1846.09|567
1650811800000|2022-04-24 14:50:00|1866.52|1848.72|1869.6|1851.8|1874.26|1856.46|1866.29|1848.49|692
1650812100000|2022-04-24 14:55:00|1869.59|1851.79|1867.88|1850.08|1872.95|1855.15|1865.73|1847.93|589
1650812400000|2022-04-24 15:00:00|1867.79|1849.99|1866.5|1848.7|1872.48|1854.68|1866.21|1848.41|553
1650812700000|2022-04-24 15:05:00|1866.27|1848.47|1860.82|1843.02|1868.76|1850.96|1859.01|1841.21|541
1650813000000|2022-04-24 15:10:00|1860.89|1843.09|1857.78|1839.98|1861.55|1843.75|1857.71|1839.91|474
1650813300000|2022-04-24 15:15:00|1857.82|1840.02|1858.6|1840.8|1861.42|1843.62|1854.6|1836.8|373
1650813600000|2022-04-24 15:20:00|1858.64|1840.84|1862.66|1844.86|1862.91|1845.11|1858.26|1840.46|362
1650813900000|2022-04-24 15:25:00|1862.68|1844.88|1858.02|1840.22|1862.86|1845.06|1856.24|1838.44|383
1650814200000|2022-04-24 15:30:00|1858|1840.2|1856.98|1839.18|1860.52|1842.72|1856.2|1838.4|335
1650814500000|2022-04-24 15:35:00|1857.01|1839.21|1855.66|1837.86|1857.02|1839.22|1854.9|1837.1|241
1650814800000|2022-04-24 15:40:00|1855.68|1837.88|1855.17|1837.37|1856.52|1838.72|1854.67|1836.87|287
1650815100000|2022-04-24 15:45:00|1855.21|1837.41|1852.55|1834.75|1855.33|1837.53|1851.91|1834.11|271
1650815400000|2022-04-24 15:50:00|1852.57|1834.77|1853.56|1835.76|1855.68|1837.88|1852.55|1834.75|305
1650815700000|2022-04-24 15:55:00|1853.57|1835.77|1856.68|1838.88|1857.38|1839.58|1853.57|1835.77|286
1650816000000|2022-04-24 16:00:00|1856.78|1838.98|1854.77|1836.97|1858.46|1840.66|1854.6|1836.8|327
1650816300000|2022-04-24 16:05:00|1854.49|1836.69|1846.84|1829.04|1855.8|1838|1846.84|1829.04|335
1650816600000|2022-04-24 16:10:00|1846.83|1829.03|1850.01|1832.21|1850.99|1833.19|1846.56|1828.76|362
1650816900000|2022-04-24 16:15:00|1850|1832.2|1849.5|1831.7|1852.96|1835.16|1848.65|1830.85|498
1650817200000|2022-04-24 16:20:00|1849.63|1831.83|1843.75|1825.95|1850.4|1832.6|1842|1824.2|372
1650817500000|2022-04-24 16:25:00|1843.89|1826.09|1844.4|1826.6|1845.48|1827.68|1843.89|1826.09|253
1650817800000|2022-04-24 16:30:00|1844.47|1826.67|1840.4|1822.6|1844.6|1826.8|1838.35|1820.55|449
1650818100000|2022-04-24 16:35:00|1840.25|1822.45|1838.62|1820.82|1841.58|1823.78|1836.78|1818.98|503
1650818400000|2022-04-24 16:40:00|1838.64|1820.84|1836.88|1819.08|1838.9|1821.1|1836.85|1819.05|359
1650818700000|2022-04-24 16:45:00|1836.9|1819.1|1835.48|1817.68|1838.83|1821.03|1832.76|1814.96|495
1650819000000|2022-04-24 16:50:00|1835.49|1817.69|1828.83|1811.03|1835.93|1818.13|1817.84|1800.04|712
1650819300000|2022-04-24 16:55:00|1828.8|1811|1836.92|1819.12|1850.29|1832.49|1828.16|1810.36|864
1650819600000|2022-04-24 17:00:00|1836.94|1819.14|1828.31|1810.51|1839.57|1821.77|1828.12|1810.32|684
1650819900000|2022-04-24 17:05:00|1828.04|1810.24|1826.57|1808.77|1828.38|1810.58|1824.02|1806.22|590
1650820200000|2022-04-24 17:10:00|1826.54|1808.74|1824.99|1807.19|1829.98|1812.18|1822.83|1805.03|571
1650820500000|2022-04-24 17:15:00|1824.93|1807.13|1822.82|1805.02|1825.73|1807.93|1822.48|1804.68|508
1650820800000|2022-04-24 17:20:00|1822.84|1805.04|1819.2|1801.4|1823.28|1805.48|1816.64|1798.84|426
1650821100000|2022-04-24 17:25:00|1819.25|1801.45|1821.37|1803.57|1823.23|1805.43|1817.63|1799.83|543
1650821400000|2022-04-24 17:30:00|1821.38|1803.58|1823.46|1805.66|1824.09|1806.29|1820.61|1802.81|367
1650821700000|2022-04-24 17:35:00|1823.44|1805.64|1823|1805.2|1824.23|1806.43|1821.58|1803.78|279
1650822000000|2022-04-24 17:40:00|1823.04|1805.24|1824.44|1806.64|1824.66|1806.86|1820.3|1802.5|355
1650822300000|2022-04-24 17:45:00|1824.71|1806.91|1822.43|1804.63|1825.57|1807.77|1820.43|1802.63|362
1650822600000|2022-04-24 17:50:00|1822.44|1804.64|1822.83|1805.03|1824.01|1806.21|1821.08|1803.28|323
1650822900000|2022-04-24 17:55:00|1822.84|1805.04|1823.69|1805.89|1824.64|1806.84|1822.84|1805.04|298
1650823200000|2022-04-24 18:00:00|1823.68|1805.88|1824.87|1807.07|1825.59|1807.79|1822.71|1804.91|357
1650823500000|2022-04-24 18:05:00|1824.67|1806.87|1826.69|1808.89|1826.99|1809.19|1824.67|1806.87|262
1650823800000|2022-04-24 18:10:00|1826.72|1808.92|1828.42|1810.62|1828.42|1810.62|1825.65|1807.85|215
1650824100000|2022-04-24 18:15:00|1828.54|1810.74|1832.36|1814.56|1832.92|1815.12|1828.54|1810.74|259
1650824400000|2022-04-24 18:20:00|1832.51|1814.71|1834.5|1816.7|1834.69|1816.89|1831.1|1813.3|265
1650824700000|2022-04-24 18:25:00|1834.41|1816.61|1835.11|1817.31|1837.34|1819.54|1832.45|1814.65|386
1650825000000|2022-04-24 18:30:00|1835.07|1817.27|1835.49|1817.69|1835.71|1817.91|1833.38|1815.58|342
1650825300000|2022-04-24 18:35:00|1835.56|1817.76|1835.21|1817.41|1836.94|1819.14|1834.56|1816.76|352
1650825600000|2022-04-24 18:40:00|1835.22|1817.42|1836.09|1818.29|1837.24|1819.44|1835.17|1817.37|213
1650825900000|2022-04-24 18:45:00|1836.05|1818.25|1836.07|1818.27|1837.46|1819.66|1836.05|1818.25|191
1650826200000|2022-04-24 18:50:00|1835.86|1818.06|1837.43|1819.63|1837.8|1820|1835.49|1817.69|325
1650826500000|2022-04-24 18:55:00|1837.48|1819.68|1845.02|1827.22|1846.74|1828.94|1837.32|1819.52|305
1650826800000|2022-04-24 19:00:00|1845.06|1827.26|1845.94|1828.14|1851.94|1834.14|1845.02|1827.22|504
1650827100000|2022-04-24 19:05:00|1845.97|1828.17|1845.56|1827.76|1846.47|1828.67|1842.96|1825.16|365
1650827400000|2022-04-24 19:10:00|1845.57|1827.77|1844.89|1827.09|1847.83|1830.03|1844.86|1827.06|303
1650827700000|2022-04-24 19:15:00|1844.88|1827.08|1849.39|1831.59|1849.39|1831.59|1844.63|1826.83|232
1650828000000|2022-04-24 19:20:00|1849.38|1831.58|1849.75|1831.95|1851.61|1833.81|1849.38|1831.58|259
1650828300000|2022-04-24 19:25:00|1849.71|1831.91|1851.49|1833.69|1851.52|1833.72|1849.1|1831.3|185
1650828600000|2022-04-24 19:30:00|1851.62|1833.82|1850.34|1832.54|1851.88|1834.08|1849.14|1831.34|297
1650828900000|2022-04-24 19:35:00|1850.4|1832.6|1849.42|1831.62|1850.4|1832.6|1849.39|1831.59|283
1650829200000|2022-04-24 19:40:00|1849.26|1831.46|1849.3|1831.5|1850.39|1832.59|1846.94|1829.14|245
1650829500000|2022-04-24 19:45:00|1849.38|1831.58|1847.34|1829.54|1849.93|1832.13|1846.02|1828.22|262
1650829800000|2022-04-24 19:50:00|1847.31|1829.51|1846.12|1828.32|1847.43|1829.63|1845.89|1828.09|176
1650830100000|2022-04-24 19:55:00|1845.89|1828.09|1846.55|1828.75|1846.56|1828.76|1845.34|1827.54|214
1650830400000|2022-04-24 20:00:00|1846.56|1828.76|1845.76|1827.96|1848.03|1830.23|1845.28|1827.48|216
1650830700000|2022-04-24 20:05:00|1845.68|1827.88|1843.47|1825.67|1846|1828.2|1843.42|1825.62|235
1650831000000|2022-04-24 20:10:00|1843.41|1825.61|1838.51|1820.71|1843.41|1825.61|1837.9|1820.1|222
1650831300000|2022-04-24 20:15:00|1838.55|1820.75|1836.27|1818.47|1839.17|1821.37|1833.78|1815.98|295
1650831600000|2022-04-24 20:20:00|1836.25|1818.45|1833.36|1815.56|1836.55|1818.75|1833.36|1815.56|291
1650831900000|2022-04-24 20:25:00|1833.39|1815.59|1834.86|1817.06|1835.65|1817.85|1833.25|1815.45|261
1650832200000|2022-04-24 20:30:00|1834.87|1817.07|1835.23|1817.43|1835.69|1817.89|1834.38|1816.58|160
1650832500000|2022-04-24 20:35:00|1835.2|1817.4|1831.95|1814.15|1835.48|1817.68|1831.18|1813.38|143
1650832800000|2022-04-24 20:40:00|1831.92|1814.12|1833.14|1815.34|1833.72|1815.92|1831.63|1813.83|259
1650833100000|2022-04-24 20:45:00|1833.16|1815.36|1833.81|1816.01|1833.82|1816.02|1831.35|1813.55|273
1650833400000|2022-04-24 20:50:00|1833.79|1815.99|1831.24|1813.44|1834.68|1816.88|1831.04|1813.24|246
1650833700000|2022-04-24 20:55:00|1831.14|1813.34|1830.82|1813.02|1831.53|1813.73|1830.34|1812.54|218
1650834000000|2022-04-24 21:00:00|1831.05|1813.25|1831.44|1813.64|1832.8|1815|1830.42|1812.62|175
1650834300000|2022-04-24 21:05:00|1831.31|1813.51|1829.88|1812.08|1831.44|1813.64|1828.23|1810.43|306
1650834600000|2022-04-24 21:10:00|1829.87|1812.07|1829.6|1811.8|1830.4|1812.6|1827.53|1809.73|173
1650834900000|2022-04-24 21:15:00|1829.69|1811.89|1832.03|1814.23|1832.03|1814.23|1828.49|1810.69|129
1650835200000|2022-04-24 21:20:00|1831.95|1814.15|1834.46|1816.66|1834.5|1816.7|1831.49|1813.69|104
1650835500000|2022-04-24 21:25:00|1834.4|1816.6|1835.5|1817.7|1835.5|1817.7|1834.4|1816.6|106
1650835800000|2022-04-24 21:30:00|1835.47|1817.67|1837.37|1819.57|1837.51|1819.71|1835.47|1817.67|105
1650836100000|2022-04-24 21:35:00|1837.15|1819.35|1836.64|1818.84|1837.15|1819.35|1836.45|1818.65|70
1650836400000|2022-04-24 21:40:00|1836.62|1818.82|1836.79|1818.99|1836.95|1819.15|1835.99|1818.19|138
1650836700000|2022-04-24 21:45:00|1836.89|1819.09|1839.1|1821.3|1839.25|1821.45|1836.79|1818.99|106
1650837000000|2022-04-24 21:50:00|1838.92|1821.12|1842.15|1824.35|1842.36|1824.56|1838.9|1821.1|151
1650837300000|2022-04-24 21:55:00|1842.09|1824.29|1845.43|1827.63|1846.55|1828.75|1842.09|1824.29|155
1650837600000|2022-04-24 22:00:00|1845.46|1827.66|1839.7|1821.9|1849.4|1831.6|1839.6|1821.8|280
1650837900000|2022-04-24 22:05:00|1839.6|1821.8|1847.39|1829.59|1849.4|1831.6|1839.6|1821.8|394
1650838200000|2022-04-24 22:10:00|1847.28|1829.48|1852.86|1835.06|1854.44|1836.64|1846.88|1829.08|268
1650838500000|2022-04-24 22:15:00|1853.21|1835.41|1848.51|1830.71|1853.35|1835.55|1846.78|1828.98|262
1650838800000|2022-04-24 22:20:00|1848.5|1830.7|1846.58|1828.78|1849.4|1831.6|1845.51|1827.71|207
1650839100000|2022-04-24 22:25:00|1846.59|1828.79|1844.45|1826.65|1847.94|1830.14|1844.45|1826.65|148
1650839400000|2022-04-24 22:30:00|1844.48|1826.68|1849.4|1831.6|1849.68|1831.88|1844.45|1826.65|221
1650839700000|2022-04-24 22:35:00|1849.39|1831.59|1844.34|1826.54|1851.3|1833.5|1842.35|1824.55|225
1650840000000|2022-04-24 22:40:00|1844.4|1826.6|1837.76|1819.96|1844.42|1826.62|1836.96|1819.16|251
1650840300000|2022-04-24 22:45:00|1837.77|1819.97|1834.27|1816.47|1837.77|1819.97|1834.1|1816.3|308
1650840600000|2022-04-24 22:50:00|1834.25|1816.45|1834.75|1816.95|1834.75|1816.95|1832.4|1814.6|256
1650840900000|2022-04-24 22:55:00|1834.83|1817.03|1835.54|1817.74|1837.43|1819.63|1834.7|1816.9|156
1650841200000|2022-04-24 23:00:00|1835.92|1818.12|1835.67|1817.87|1837.11|1819.31|1835.5|1817.7|164
1650841500000|2022-04-24 23:05:00|1835.7|1817.9|1833.31|1815.51|1837.31|1819.51|1831.6|1813.8|206
1650841800000|2022-04-24 23:10:00|1833.32|1815.52|1835.74|1817.94|1836.95|1819.15|1833.32|1815.52|252
1650842100000|2022-04-24 23:15:00|1835.56|1817.76|1831.48|1813.68|1837.15|1819.35|1830.97|1813.17|282
1650842400000|2022-04-24 23:20:00|1831.27|1813.47|1832.85|1815.05|1833.22|1815.42|1831.19|1813.39|228
1650842700000|2022-04-24 23:25:00|1832.8|1815|1834.61|1816.81|1834.88|1817.08|1831.35|1813.55|193
1650843000000|2022-04-24 23:30:00|1834.6|1816.8|1834.51|1816.71|1835.94|1818.14|1834.4|1816.6|166
1650843300000|2022-04-24 23:35:00|1834.74|1816.94|1829.5|1811.7|1834.95|1817.15|1829.32|1811.52|231
1650843600000|2022-04-24 23:40:00|1829.6|1811.8|1828.16|1810.36|1831.4|1813.6|1828.16|1810.36|166
1650843900000|2022-04-24 23:45:00|1827.76|1809.96|1825.12|1807.32|1829.4|1811.6|1825.01|1807.21|250
1650844200000|2022-04-24 23:50:00|1825.43|1807.63|1823.42|1805.62|1825.92|1808.12|1822.41|1804.61|284
1650844500000|2022-04-24 23:55:00|1823.63|1805.83|1825.4|1807.6|1826.4|1808.6|1822.35|1804.55|184
1650844800000|2022-04-25 00:00:00|1825.43|1807.63|1823|1805.2|1828.68|1810.88|1822.15|1804.35|264
1650845100000|2022-04-25 00:05:00|1823.4|1805.6|1817.92|1800.12|1823.75|1805.95|1816.23|1798.43|340
1650845400000|2022-04-25 00:10:00|1817.95|1800.15|1817.49|1799.69|1818.92|1801.12|1813.33|1795.53|556
1650845700000|2022-04-25 00:15:00|1817.86|1800.06|1814.9|1797.1|1820.59|1802.79|1813.78|1795.98|517
1650846000000|2022-04-25 00:20:00|1815.1|1797.3|1781.63|1763.83|1816.9|1799.1|1777.45|1759.65|584
1650846300000|2022-04-25 00:25:00|1781.68|1763.88|1791.18|1773.38|1794.15|1776.35|1780.38|1762.58|940
1650846600000|2022-04-25 00:30:00|1791.01|1773.21|1789.2|1771.4|1796.67|1778.87|1785.2|1767.4|779
1650846900000|2022-04-25 00:35:00|1789.23|1771.43|1791.4|1773.6|1793.4|1775.6|1784.72|1766.92|674
1650847200000|2022-04-25 00:40:00|1791.39|1773.59|1789.25|1771.45|1791.8|1774|1786.39|1768.59|678
1650847500000|2022-04-25 00:45:00|1789.26|1771.46|1784.02|1766.22|1790.58|1772.78|1783.93|1766.13|499
1650847800000|2022-04-25 00:50:00|1783.9|1766.1|1770.45|1752.65|1791.4|1773.6|1769.86|1752.06|454
1650848100000|2022-04-25 00:55:00|1770.98|1753.18|1781.32|1763.52|1785.87|1768.07|1770.98|1753.18|863
1650848400000|2022-04-25 01:00:00|1781.25|1763.45|1778.04|1760.24|1787.75|1769.95|1774.66|1756.86|744
1650848700000|2022-04-25 01:05:00|1778.09|1760.29|1782.15|1764.35|1784.84|1767.04|1774.61|1756.81|722
1650849000000|2022-04-25 01:10:00|1782.13|1764.33|1778.75|1760.95|1785.49|1767.69|1777.94|1760.14|528
1650849300000|2022-04-25 01:15:00|1778.8|1761|1777.67|1759.87|1781.5|1763.7|1775.08|1757.28|527
1650849600000|2022-04-25 01:20:00|1777.35|1759.55|1771|1753.2|1778.4|1760.6|1765.3|1747.5|712
1650849900000|2022-04-25 01:25:00|1770.99|1753.19|1771.83|1754.03|1773.67|1755.87|1768.13|1750.33|499
1650850200000|2022-04-25 01:30:00|1771.84|1754.04|1778.45|1760.65|1778.74|1760.94|1771.75|1753.95|505
1650850500000|2022-04-25 01:35:00|1778.4|1760.6|1784.4|1766.6|1784.53|1766.73|1776.6|1758.8|400
1650850800000|2022-04-25 01:40:00|1784.51|1766.71|1785.49|1767.69|1786.11|1768.31|1782.7|1764.9|577
1650851100000|2022-04-25 01:45:00|1785.51|1767.71|1779.44|1761.64|1785.51|1767.71|1778.98|1761.18|581
1650851400000|2022-04-25 01:50:00|1779.53|1761.73|1779.89|1762.09|1781.49|1763.69|1778.7|1760.9|491
1650851700000|2022-04-25 01:55:00|1779.91|1762.11|1781.98|1764.18|1784.99|1767.19|1779.55|1761.75|466
1650852000000|2022-04-25 02:00:00|1781.9|1764.1|1784.76|1766.96|1786.4|1768.6|1781.77|1763.97|577
1650852300000|2022-04-25 02:05:00|1784.8|1767|1781.99|1764.19|1784.9|1767.1|1779.33|1761.53|591
1650852600000|2022-04-25 02:10:00|1782|1764.2|1781.12|1763.32|1782.09|1764.29|1779.56|1761.76|313
1650852900000|2022-04-25 02:15:00|1781.09|1763.29|1779.69|1761.89|1781.09|1763.29|1779.55|1761.75|307
1650853200000|2022-04-25 02:20:00|1779.71|1761.91|1776.45|1758.65|1781.36|1763.56|1776.4|1758.6|283
1650853500000|2022-04-25 02:25:00|1776.41|1758.61|1774.64|1756.84|1776.43|1758.63|1771.19|1753.39|443
1650853800000|2022-04-25 02:30:00|1774.65|1756.85|1774.67|1756.87|1776.5|1758.7|1772.91|1755.11|411
1650854100000|2022-04-25 02:35:00|1774.7|1756.9|1775.4|1757.6|1776.78|1758.98|1773.55|1755.75|262
1650854400000|2022-04-25 02:40:00|1775.52|1757.72|1776.73|1758.93|1777.76|1759.96|1774.8|1757|222
1650854700000|2022-04-25 02:45:00|1776.5|1758.7|1778.73|1760.93|1779.25|1761.45|1776.5|1758.7|253
1650855000000|2022-04-25 02:50:00|1778.49|1760.69|1781.51|1763.71|1782.6|1764.8|1777.62|1759.82|322
1650855300000|2022-04-25 02:55:00|1781.53|1763.73|1782.06|1764.26|1783.23|1765.43|1779.84|1762.04|276
1650855600000|2022-04-25 03:00:00|1782.04|1764.24|1786.4|1768.6|1786.99|1769.19|1781.68|1763.88|264
1650855900000|2022-04-25 03:05:00|1786.6|1768.8|1787.32|1769.52|1788.4|1770.6|1785.3|1767.5|140
1650856200000|2022-04-25 03:10:00|1787.24|1769.44|1790.95|1773.15|1791.68|1773.88|1787.23|1769.43|321
1650856500000|2022-04-25 03:15:00|1790.85|1773.05|1794.4|1776.6|1794.4|1776.6|1790.51|1772.71|244
1650856800000|2022-04-25 03:20:00|1794.24|1776.44|1791.95|1774.15|1795.9|1778.1|1791.6|1773.8|374
1650857100000|2022-04-25 03:25:00|1792.15|1774.35|1792.53|1774.73|1793.4|1775.6|1791.6|1773.8|227
1650857400000|2022-04-25 03:30:00|1792.46|1774.66|1794.4|1776.6|1794.95|1777.15|1791.6|1773.8|162
1650857700000|2022-04-25 03:35:00|1794.38|1776.58|1796.35|1778.55|1796.4|1778.6|1793.55|1775.75|238
1650858000000|2022-04-25 03:40:00|1796.29|1778.49|1797.5|1779.7|1798.51|1780.71|1795.54|1777.74|227
1650858300000|2022-04-25 03:45:00|1797.9|1780.1|1795.61|1777.81|1798.85|1781.05|1794.65|1776.85|380
1650858600000|2022-04-25 03:50:00|1795.53|1777.73|1796.37|1778.57|1796.52|1778.72|1794.47|1776.67|266
1650858900000|2022-04-25 03:55:00|1796.36|1778.56|1792.48|1774.68|1797.2|1779.4|1792.48|1774.68|409
1650859200000|2022-04-25 04:00:00|1792.49|1774.69|1789.61|1771.81|1794.7|1776.9|1789.5|1771.7|336
1650859500000|2022-04-25 04:05:00|1789.66|1771.86|1787.65|1769.85|1790.97|1773.17|1787.54|1769.74|256
1650859800000|2022-04-25 04:10:00|1787.6|1769.8|1789.91|1772.11|1789.91|1772.11|1786.53|1768.73|323
1650860100000|2022-04-25 04:15:00|1789.92|1772.12|1786.02|1768.22|1790.4|1772.6|1785.85|1768.05|423
1650860400000|2022-04-25 04:20:00|1785.96|1768.16|1787.4|1769.6|1788.1|1770.3|1785.48|1767.68|284
1650860700000|2022-04-25 04:25:00|1787.5|1769.7|1786.4|1768.6|1787.5|1769.7|1785.53|1767.73|237
1650861000000|2022-04-25 04:30:00|1786.34|1768.54|1785.74|1767.94|1787.09|1769.29|1785.55|1767.75|365
1650861300000|2022-04-25 04:35:00|1785.65|1767.85|1787.78|1769.98|1788.08|1770.28|1785.6|1767.8|240
1650861600000|2022-04-25 04:40:00|1787.8|1770|1791.4|1773.6|1791.84|1774.04|1786.69|1768.89|262
1650861900000|2022-04-25 04:45:00|1791.39|1773.59|1792.4|1774.6|1792.47|1774.67|1789.36|1771.56|226
1650862200000|2022-04-25 04:50:00|1792.48|1774.68|1791.81|1774.01|1793.85|1776.05|1791.74|1773.94|188
1650862500000|2022-04-25 04:55:00|1791.78|1773.98|1791.4|1773.6|1792.95|1775.15|1790.56|1772.76|170
1650862800000|2022-04-25 05:00:00|1791.55|1773.75|1788.55|1770.75|1792.4|1774.6|1788.55|1770.75|276
1650863100000|2022-04-25 05:05:00|1788.4|1770.6|1779.57|1761.77|1788.41|1770.61|1778.32|1760.52|334
1650863400000|2022-04-25 05:10:00|1779.5|1761.7|1786.4|1768.6|1786.4|1768.6|1778.91|1761.11|348
1650863700000|2022-04-25 05:15:00|1786.53|1768.73|1791.4|1773.6|1791.4|1773.6|1786.08|1768.28|159
1650864000000|2022-04-25 05:20:00|1791.3|1773.5|1793.17|1775.37|1794.4|1776.6|1791.28|1773.48|183
1650864300000|2022-04-25 05:25:00|1793.16|1775.36|1789.45|1771.65|1793.16|1775.36|1789.3|1771.5|258
1650864600000|2022-04-25 05:30:00|1789.32|1771.52|1784.85|1767.05|1789.4|1771.6|1784.71|1766.91|259
1650864900000|2022-04-25 05:35:00|1784.79|1766.99|1782.49|1764.69|1785.28|1767.48|1779.56|1761.76|341
1650865200000|2022-04-25 05:40:00|1782.4|1764.6|1779.4|1761.6|1782.58|1764.78|1777.95|1760.15|259
1650865500000|2022-04-25 05:45:00|1779.33|1761.53|1776.75|1758.95|1780.02|1762.22|1776.75|1758.95|229
1650865800000|2022-04-25 05:50:00|1776.7|1758.9|1773.4|1755.6|1776.77|1758.97|1770.13|1752.33|295
1650866100000|2022-04-25 05:55:00|1773.35|1755.55|1771.8|1754|1775.4|1757.6|1771.47|1753.67|239
1650866400000|2022-04-25 06:00:00|1771.78|1753.98|1772.36|1754.56|1775.58|1757.78|1771.68|1753.88|263
1650866700000|2022-04-25 06:05:00|1772.37|1754.57|1768.5|1750.7|1773.4|1755.6|1765.7|1747.9|346
1650867000000|2022-04-25 06:10:00|1768.46|1750.66|1766.4|1748.6|1770.44|1752.64|1763.9|1746.1|312
1650867300000|2022-04-25 06:15:00|1766.39|1748.59|1765.28|1747.48|1769.4|1751.6|1764.61|1746.81|338
1650867600000|2022-04-25 06:20:00|1765.35|1747.55|1771.47|1753.67|1772.27|1754.47|1765.03|1747.23|302
1650867900000|2022-04-25 06:25:00|1771.49|1753.69|1772.22|1754.42|1775.4|1757.6|1771.27|1753.47|379
1650868200000|2022-04-25 06:30:00|1772.18|1754.38|1772.35|1754.55|1775.4|1757.6|1771.25|1753.45|349
1650868500000|2022-04-25 06:35:00|1772.15|1754.35|1767.71|1749.91|1772.45|1754.65|1766.4|1748.6|427
1650868800000|2022-04-25 06:40:00|1767.59|1749.79|1760.74|1742.94|1769.49|1751.69|1757.12|1739.32|554
1650869100000|2022-04-25 06:45:00|1760.97|1743.17|1760.57|1742.77|1762.86|1745.06|1758.2|1740.4|546
1650869400000|2022-04-25 06:50:00|1760.63|1742.83|1751.73|1733.93|1761.28|1743.48|1746.25|1728.45|848
1650869700000|2022-04-25 06:55:00|1751.6|1733.8|1742.4|1724.6|1751.6|1733.8|1739.17|1721.37|768
1650870000000|2022-04-25 07:00:00|1742.39|1724.59|1725.54|1707.74|1743.4|1725.6|1724.64|1706.84|960
1650870300000|2022-04-25 07:05:00|1725.49|1707.69|1732.29|1714.49|1737.79|1719.99|1723.43|1705.63|864
1650870600000|2022-04-25 07:10:00|1732.2|1714.4|1728.2|1710.4|1735.65|1717.85|1727.5|1709.7|791
1650870900000|2022-04-25 07:15:00|1728.43|1710.63|1734.36|1716.56|1735.02|1717.22|1726.29|1708.49|730
1650871200000|2022-04-25 07:20:00|1734.4|1716.6|1733.37|1715.57|1734.98|1717.18|1728.97|1711.17|531
1650871500000|2022-04-25 07:25:00|1733.39|1715.59|1735.68|1717.88|1739.19|1721.39|1733.39|1715.59|634
1650871800000|2022-04-25 07:30:00|1735.8|1718|1730.55|1712.75|1736.4|1718.6|1730.4|1712.6|565
1650872100000|2022-04-25 07:35:00|1730.44|1712.64|1733.54|1715.74|1735.4|1717.6|1729.56|1711.76|504
1650872400000|2022-04-25 07:40:00|1733.55|1715.75|1733.47|1715.67|1735.48|1717.68|1729.59|1711.79|503
1650872700000|2022-04-25 07:45:00|1733.57|1715.77|1734.56|1716.76|1738.4|1720.6|1733.41|1715.61|491
1650873000000|2022-04-25 07:50:00|1734.4|1716.6|1730.5|1712.7|1734.4|1716.6|1729.47|1711.67|450
1650873300000|2022-04-25 07:55:00|1730.53|1712.73|1728.7|1710.9|1731.45|1713.65|1727.82|1710.02|418
1650873600000|2022-04-25 08:00:00|1728.64|1710.84|1727.58|1709.78|1730.05|1712.25|1723.93|1706.13|525
1650873900000|2022-04-25 08:05:00|1727.54|1709.74|1732.03|1714.23|1732.68|1714.88|1727.44|1709.64|336
1650874200000|2022-04-25 08:10:00|1732.04|1714.24|1732.6|1714.8|1735.8|1718|1732.01|1714.21|373
1650874500000|2022-04-25 08:15:00|1732.62|1714.82|1734.36|1716.56|1736.42|1718.62|1731.8|1714|408
1650874800000|2022-04-25 08:20:00|1734.31|1716.51|1730.59|1712.79|1735.05|1717.25|1730.41|1712.61|294
1650875100000|2022-04-25 08:25:00|1730.62|1712.82|1727.43|1709.63|1731.45|1713.65|1727.27|1709.47|362
1650875400000|2022-04-25 08:30:00|1727.48|1709.68|1729.45|1711.65|1730.69|1712.89|1726.87|1709.07|380
1650875700000|2022-04-25 08:35:00|1729.46|1711.66|1734.9|1717.1|1735.4|1717.6|1729.33|1711.53|220
1650876000000|2022-04-25 08:40:00|1734.87|1717.07|1734.45|1716.65|1736.13|1718.33|1734.31|1716.51|230
1650876300000|2022-04-25 08:45:00|1734.49|1716.69|1732.4|1714.6|1735.57|1717.77|1732.34|1714.54|273
1650876600000|2022-04-25 08:50:00|1732.39|1714.59|1731.85|1714.05|1733.4|1715.6|1730.69|1712.89|260
1650876900000|2022-04-25 08:55:00|1731.9|1714.1|1728.58|1710.78|1731.9|1714.1|1728.29|1710.49|278
1650877200000|2022-04-25 09:00:00|1728.56|1710.76|1728.9|1711.1|1730.41|1712.61|1724.65|1706.85|336
1650877500000|2022-04-25 09:05:00|1729.18|1711.38|1736.8|1719|1736.8|1719|1729.1|1711.3|248
1650877800000|2022-04-25 09:10:00|1737.15|1719.35|1732.4|1714.6|1737.53|1719.73|1731.42|1713.62|248
1650878100000|2022-04-25 09:15:00|1732.31|1714.51|1729.1|1711.3|1734.42|1716.62|1725.09|1707.29|389
1650878400000|2022-04-25 09:20:00|1729.05|1711.25|1726.79|1708.99|1730.46|1712.66|1721.88|1704.08|410
1650878700000|2022-04-25 09:25:00|1726.78|1708.98|1731.97|1714.17|1732.53|1714.73|1726.78|1708.98|450
1650879000000|2022-04-25 09:30:00|1732.22|1714.42|1742.4|1724.6|1742.8|1725|1731.63|1713.83|431
1650879300000|2022-04-25 09:35:00|1742.53|1724.73|1744.39|1726.59|1745.7|1727.9|1740.42|1722.62|302
1650879600000|2022-04-25 09:40:00|1744.28|1726.48|1746.4|1728.6|1748.43|1730.63|1744.28|1726.48|352
1650879900000|2022-04-25 09:45:00|1746.3|1728.5|1742.4|1724.6|1747.12|1729.32|1742.05|1724.25|349
1650880200000|2022-04-25 09:50:00|1742.39|1724.59|1740.49|1722.69|1742.89|1725.09|1738.9|1721.1|165
1650880500000|2022-04-25 09:55:00|1740.6|1722.8|1740.4|1722.6|1741.4|1723.6|1738.97|1721.17|147
1650880800000|2022-04-25 10:00:00|1740.23|1722.43|1739.4|1721.6|1744.52|1726.72|1739.31|1721.51|153
1650881100000|2022-04-25 10:05:00|1739.48|1721.68|1736.24|1718.44|1739.48|1721.68|1734.21|1716.41|322
1650881400000|2022-04-25 10:10:00|1736.03|1718.23|1733.4|1715.6|1736.52|1718.72|1732.71|1714.91|245
1650881700000|2022-04-25 10:15:00|1733.65|1715.85|1735.7|1717.9|1736.42|1718.62|1733.6|1715.8|260
1650882000000|2022-04-25 10:20:00|1735.85|1718.05|1737.41|1719.61|1738.55|1720.75|1734.35|1716.55|288
1650882300000|2022-04-25 10:25:00|1737.4|1719.6|1737.66|1719.86|1738.41|1720.61|1735.26|1717.46|206
1650882600000|2022-04-25 10:30:00|1737.52|1719.72|1735.8|1718|1738.42|1720.62|1734.4|1716.6|156
1650882900000|2022-04-25 10:35:00|1735.45|1717.65|1735.37|1717.57|1737.51|1719.71|1734.28|1716.48|234
1650883200000|2022-04-25 10:40:00|1735.4|1717.6|1736.4|1718.6|1737.49|1719.69|1735.25|1717.45|170
1650883500000|2022-04-25 10:45:00|1736.11|1718.31|1738.4|1720.6|1738.4|1720.6|1736.11|1718.31|104
1650883800000|2022-04-25 10:50:00|1738.2|1720.4|1736.33|1718.53|1738.4|1720.6|1735.26|1717.46|227
1650884100000|2022-04-25 10:55:00|1736.4|1718.6|1734.4|1716.6|1736.44|1718.64|1733.03|1715.23|242
1650884400000|2022-04-25 11:00:00|1734.23|1716.43|1732.35|1714.55|1734.5|1716.7|1731.63|1713.83|321
1650884700000|2022-04-25 11:05:00|1732.36|1714.56|1732.25|1714.45|1732.7|1714.9|1731.36|1713.56|166
1650885000000|2022-04-25 11:10:00|1732.27|1714.47|1728.77|1710.97|1734.53|1716.73|1726.84|1709.04|377
1650885300000|2022-04-25 11:15:00|1728.59|1710.79|1728.09|1710.29|1731.4|1713.6|1725.38|1707.58|508
1650885600000|2022-04-25 11:20:00|1728.05|1710.25|1748.9|1731.1|1749.44|1731.64|1727.7|1709.9|582
1650885900000|2022-04-25 11:25:00|1748.4|1730.6|1742.12|1724.32|1749.35|1731.55|1735.78|1717.98|680
1650886200000|2022-04-25 11:30:00|1741.72|1723.92|1743.95|1726.15|1747.03|1729.23|1741.45|1723.65|591
1650886500000|2022-04-25 11:35:00|1743.92|1726.12|1746.34|1728.54|1748.4|1730.6|1742.86|1725.06|570
1650886800000|2022-04-25 11:40:00|1746.29|1728.49|1746.55|1728.75|1747.9|1730.1|1743.88|1726.08|594
1650887100000|2022-04-25 11:45:00|1746.47|1728.67|1752.37|1734.57|1754.4|1736.6|1745.92|1728.12|595
1650887400000|2022-04-25 11:50:00|1752.38|1734.58|1752.44|1734.64|1754.4|1736.6|1751.38|1733.58|438
1650887700000|2022-04-25 11:55:00|1752.45|1734.65|1754.27|1736.47|1754.4|1736.6|1751.4|1733.6|417
1650888000000|2022-04-25 12:00:00|1754.4|1736.6|1759.34|1741.54|1760.64|1742.84|1752.65|1734.85|514
1650888300000|2022-04-25 12:05:00|1759.36|1741.56|1760.75|1742.95|1762.4|1744.6|1758.25|1740.45|351
1650888600000|2022-04-25 12:10:00|1760.65|1742.85|1758.74|1740.94|1761.6|1743.8|1757.9|1740.1|363
1650888900000|2022-04-25 12:15:00|1758.75|1740.95|1764.4|1746.6|1765.4|1747.6|1758.7|1740.9|326
1650889200000|2022-04-25 12:20:00|1764.28|1746.48|1770.27|1752.47|1771.4|1753.6|1761.99|1744.19|377
1650889500000|2022-04-25 12:25:00|1770.19|1752.39|1770.4|1752.6|1770.43|1752.63|1767.28|1749.48|415
1650889800000|2022-04-25 12:30:00|1770.38|1752.58|1766.44|1748.64|1771.4|1753.6|1764.7|1746.9|399
1650890100000|2022-04-25 12:35:00|1766.4|1748.6|1765.64|1747.84|1767.83|1750.03|1763.28|1745.48|492
1650890400000|2022-04-25 12:40:00|1765.7|1747.9|1764.54|1746.74|1767.21|1749.41|1763.82|1746.02|493
1650890700000|2022-04-25 12:45:00|1764.6|1746.8|1761.89|1744.09|1765.03|1747.23|1761.4|1743.6|485
1650891000000|2022-04-25 12:50:00|1761.91|1744.11|1759.35|1741.55|1762.37|1744.57|1759.35|1741.55|323
1650891300000|2022-04-25 12:55:00|1759.4|1741.6|1760.4|1742.6|1760.8|1743|1759.1|1741.3|164
1650891600000|2022-04-25 13:00:00|1760.26|1742.46|1757.81|1740.01|1761.23|1743.43|1757.53|1739.73|182
1650891900000|2022-04-25 13:05:00|1757.75|1739.95|1755.37|1737.57|1757.75|1739.95|1752.41|1734.61|547
1650892200000|2022-04-25 13:10:00|1755.38|1737.58|1759.32|1741.52|1760.14|1742.34|1755.17|1737.37|409
1650892500000|2022-04-25 13:15:00|1759.4|1741.6|1757.7|1739.9|1759.4|1741.6|1756.8|1739|322
1650892800000|2022-04-25 13:20:00|1757.64|1739.84|1757.19|1739.39|1760.43|1742.63|1756.78|1738.98|254
1650893100000|2022-04-25 13:25:00|1756.92|1739.12|1758.26|1740.46|1758.56|1740.76|1756.45|1738.65|299
1650893400000|2022-04-25 13:30:00|1758.28|1740.48|1749.27|1731.47|1758.31|1740.51|1744.6|1726.8|657
1650893700000|2022-04-25 13:35:00|1749.29|1731.49|1765.05|1747.25|1775.35|1757.55|1749.29|1731.49|680
1650894000000|2022-04-25 13:40:00|1764.95|1747.15|1758.44|1740.64|1768.78|1750.98|1757.58|1739.78|602
1650894300000|2022-04-25 13:45:00|1758.5|1740.7|1753.64|1735.84|1759.38|1741.58|1752.19|1734.39|566
1650894600000|2022-04-25 13:50:00|1756.38|1738.58|1754.39|1736.59|1763.5|1745.7|1752.6|1734.8|446
1650894900000|2022-04-25 13:55:00|1754.41|1736.61|1751.6|1733.8|1759.4|1741.6|1751.24|1733.44|459
1650895200000|2022-04-25 14:00:00|1751.74|1733.94|1748.68|1730.88|1752.44|1734.64|1746.65|1728.85|523
1650895500000|2022-04-25 14:05:00|1748.67|1730.87|1755.4|1737.6|1755.9|1738.1|1748.32|1730.52|338
1650895800000|2022-04-25 14:10:00|1755.32|1737.52|1751.56|1733.76|1757.68|1739.88|1748.88|1731.08|507
1650896100000|2022-04-25 14:15:00|1751.6|1733.8|1751.28|1733.48|1752.62|1734.82|1748.34|1730.54|551
1650896400000|2022-04-25 14:20:00|1751.38|1733.58|1755.4|1737.6|1755.4|1737.6|1745.05|1727.25|482
1650896700000|2022-04-25 14:25:00|1755.37|1737.57|1763.7|1745.9|1764.38|1746.58|1755.37|1737.57|301
1650897000000|2022-04-25 14:30:00|1763.5|1745.7|1775.31|1757.51|1776.48|1758.68|1763.49|1745.69|469
1650897300000|2022-04-25 14:35:00|1775.29|1757.49|1772.55|1754.75|1780.4|1762.6|1771.38|1753.58|543
1650897600000|2022-04-25 14:40:00|1772.39|1754.59|1767.09|1749.29|1772.86|1755.06|1764.84|1747.04|403
1650897900000|2022-04-25 14:45:00|1766.98|1749.18|1772.69|1754.89|1774.78|1756.98|1766.21|1748.41|454
1650898200000|2022-04-25 14:50:00|1772.78|1754.98|1765.99|1748.19|1772.78|1754.98|1762.8|1745|425
1650898500000|2022-04-25 14:55:00|1765.64|1747.84|1763.73|1745.93|1766.58|1748.78|1761.63|1743.83|372
1650898800000|2022-04-25 15:00:00|1763.83|1746.03|1766.62|1748.82|1766.83|1749.03|1761.34|1743.54|495
1650899100000|2022-04-25 15:05:00|1766.49|1748.69|1765.9|1748.1|1766.51|1748.71|1762.72|1744.92|368
1650899400000|2022-04-25 15:10:00|1765.98|1748.18|1771.52|1753.72|1777.4|1759.6|1764.72|1746.92|543
1650899700000|2022-04-25 15:15:00|1771.47|1753.67|1771.36|1753.56|1771.94|1754.14|1766.1|1748.3|382
1650900000000|2022-04-25 15:20:00|1771.3|1753.5|1774.87|1757.07|1776.75|1758.95|1771.3|1753.5|506
1650900300000|2022-04-25 15:25:00|1774.91|1757.11|1771.97|1754.17|1777.4|1759.6|1771.87|1754.07|309
1650900600000|2022-04-25 15:30:00|1772|1754.2|1770.5|1752.7|1772.86|1755.06|1768.44|1750.64|527
1650900900000|2022-04-25 15:35:00|1770.46|1752.66|1770.95|1753.15|1776.46|1758.66|1770.42|1752.62|468
1650901200000|2022-04-25 15:40:00|1771.4|1753.6|1766.97|1749.17|1772.46|1754.66|1766.7|1748.9|510
1650901500000|2022-04-25 15:45:00|1766.94|1749.14|1761.1|1743.3|1767.45|1749.65|1761.1|1743.3|597
1650901800000|2022-04-25 15:50:00|1760.85|1743.05|1759.1|1741.3|1762.45|1744.65|1758.03|1740.23|513
1650902100000|2022-04-25 15:55:00|1759.15|1741.35|1758.86|1741.06|1760.56|1742.76|1757.11|1739.31|452
1650902400000|2022-04-25 16:00:00|1758.79|1740.99|1761.6|1743.8|1761.7|1743.9|1757.02|1739.22|490
1650902700000|2022-04-25 16:05:00|1761.67|1743.87|1767.79|1749.99|1769.63|1751.83|1761.67|1743.87|602
1650903000000|2022-04-25 16:10:00|1767.78|1749.98|1775.63|1757.83|1775.63|1757.83|1767.21|1749.41|539
1650903300000|2022-04-25 16:15:00|1776.82|1759.02|1778.96|1761.16|1784.4|1766.6|1776.2|1758.4|734
1650903600000|2022-04-25 16:20:00|1778.95|1761.15|1781.75|1763.95|1782.48|1764.68|1778.43|1760.63|463
1650903900000|2022-04-25 16:25:00|1781.68|1763.88|1781.51|1763.71|1783.29|1765.49|1779.52|1761.72|334
1650904200000|2022-04-25 16:30:00|1781.47|1763.67|1786.28|1768.48|1786.44|1768.64|1779.5|1761.7|334
1650904500000|2022-04-25 16:35:00|1786.09|1768.29|1787.2|1769.4|1788.53|1770.73|1785.5|1767.7|227
1650904800000|2022-04-25 16:40:00|1786.88|1769.08|1793.15|1775.35|1795.32|1777.52|1784.5|1766.7|538
1650905100000|2022-04-25 16:45:00|1793.1|1775.3|1794.05|1776.25|1794.63|1776.83|1786.14|1768.34|590
1650905400000|2022-04-25 16:50:00|1794.07|1776.27|1788.99|1771.19|1794.25|1776.45|1788.6|1770.8|564
1650905700000|2022-04-25 16:55:00|1788.98|1771.18|1784.16|1766.36|1789.46|1771.66|1783.66|1765.86|433
1650906000000|2022-04-25 17:00:00|1784.11|1766.31|1782.66|1764.86|1786.56|1768.76|1779.77|1761.97|518
1650906300000|2022-04-25 17:05:00|1782.68|1764.88|1784.33|1766.53|1785.54|1767.74|1779.8|1762|468
1650906600000|2022-04-25 17:10:00|1784.48|1766.68|1787.32|1769.52|1788.53|1770.73|1782.89|1765.09|378
1650906900000|2022-04-25 17:15:00|1787.35|1769.55|1787.4|1769.6|1789.47|1771.67|1785.87|1768.07|412
1650907200000|2022-04-25 17:20:00|1787.9|1770.1|1786.11|1768.31|1787.9|1770.1|1784.53|1766.73|161
1650907500000|2022-04-25 17:25:00|1786.01|1768.21|1782.4|1764.6|1786.32|1768.52|1780.6|1762.8|225
1650907800000|2022-04-25 17:30:00|1782.51|1764.71|1775.41|1757.61|1784.4|1766.6|1775.06|1757.26|402
1650908100000|2022-04-25 17:35:00|1775.31|1757.51|1772.05|1754.25|1775.62|1757.82|1771.89|1754.09|388
1650908400000|2022-04-25 17:40:00|1772.1|1754.3|1772.04|1754.24|1775.15|1757.35|1770.89|1753.09|352
1650908700000|2022-04-25 17:45:00|1772.09|1754.29|1774.6|1756.8|1774.7|1756.9|1770.59|1752.79|274
1650909000000|2022-04-25 17:50:00|1774.4|1756.6|1772.39|1754.59|1775.61|1757.81|1772.3|1754.5|283
1650909300000|2022-04-25 17:55:00|1772.37|1754.57|1773.23|1755.43|1774.12|1756.32|1771.04|1753.24|232
1650909600000|2022-04-25 18:00:00|1773.33|1755.53|1770.87|1753.07|1774.65|1756.85|1770.4|1752.6|435
1650909900000|2022-04-25 18:05:00|1770.9|1753.1|1774.9|1757.1|1774.9|1757.1|1770.27|1752.47|272
1650910200000|2022-04-25 18:10:00|1774.49|1756.69|1772.56|1754.76|1776.09|1758.29|1771.4|1753.6|331
1650910500000|2022-04-25 18:15:00|1772.58|1754.78|1774.6|1756.8|1775.54|1757.74|1772.53|1754.73|262
1650910800000|2022-04-25 18:20:00|1774.64|1756.84|1776.5|1758.7|1778.4|1760.6|1773.61|1755.81|262
1650911100000|2022-04-25 18:25:00|1776.48|1758.68|1779.46|1761.66|1780.58|1762.78|1776.39|1758.59|317
1650911400000|2022-04-25 18:30:00|1779.47|1761.67|1780.86|1763.06|1781.42|1763.62|1778.36|1760.56|276
1650911700000|2022-04-25 18:35:00|1780.87|1763.07|1782.84|1765.04|1783.9|1766.1|1779.71|1761.91|325
1650912000000|2022-04-25 18:40:00|1782.83|1765.03|1783.63|1765.83|1784.65|1766.85|1782.57|1764.77|191
1650912300000|2022-04-25 18:45:00|1783.65|1765.85|1798.25|1780.45|1800.35|1782.55|1783.48|1765.68|563
1650912600000|2022-04-25 18:50:00|1798.23|1780.43|1801.9|1784.1|1802.12|1784.32|1794.39|1776.59|557
1650912900000|2022-04-25 18:55:00|1801.93|1784.13|1790.23|1772.43|1801.93|1784.13|1789.25|1771.45|461
1650913200000|2022-04-25 19:00:00|1790.15|1772.35|1789.72|1771.92|1793.4|1775.6|1786.74|1768.94|496
1650913500000|2022-04-25 19:05:00|1790|1772.2|1785.96|1768.16|1790.15|1772.35|1784.76|1766.96|328
1650913800000|2022-04-25 19:10:00|1785.73|1767.93|1785.7|1767.9|1787.35|1769.55|1783.71|1765.91|313
1650914100000|2022-04-25 19:15:00|1785.71|1767.91|1796.7|1778.9|1796.7|1778.9|1785.71|1767.91|432
1650914400000|2022-04-25 19:20:00|1796.4|1778.6|1798.05|1780.25|1800.4|1782.6|1796.35|1778.55|392
1650914700000|2022-04-25 19:25:00|1798.01|1780.21|1799.53|1781.73|1799.54|1781.74|1792.2|1774.4|455
1650915000000|2022-04-25 19:30:00|1799.4|1781.6|1798.42|1780.62|1803.11|1785.31|1797.75|1779.95|607
1650915300000|2022-04-25 19:35:00|1798.41|1780.61|1804.07|1786.27|1806.55|1788.75|1798.33|1780.53|381
1650915600000|2022-04-25 19:40:00|1804.12|1786.32|1807.4|1789.6|1807.52|1789.72|1801.29|1783.49|423
1650915900000|2022-04-25 19:45:00|1807.37|1789.57|1805.73|1787.93|1810.48|1792.68|1804.82|1787.02|429
1650916200000|2022-04-25 19:50:00|1805.55|1787.75|1809.5|1791.7|1809.5|1791.7|1803.46|1785.66|469
1650916500000|2022-04-25 19:55:00|1809.4|1791.6|1810.45|1792.65|1810.7|1792.9|1807.5|1789.7|315
1650916800000|2022-04-25 20:00:00|1810.41|1792.61|1812.9|1795.1|1813.4|1795.6|1810.13|1792.33|358
1650917100000|2022-04-25 20:05:00|1812.4|1794.6|1813.15|1795.35|1813.4|1795.6|1811.57|1793.77|266
1650917400000|2022-04-25 20:10:00|1813.05|1795.25|1807.72|1789.92|1813.53|1795.73|1807.7|1789.9|405
1650917700000|2022-04-25 20:15:00|1807.71|1789.91|1811.74|1793.94|1812.42|1794.62|1807.7|1789.9|345
1650918000000|2022-04-25 20:20:00|1811.75|1793.95|1812.52|1794.72|1817.12|1799.32|1811.28|1793.48|347
1650918300000|2022-04-25 20:25:00|1812.51|1794.71|1811.52|1793.72|1813.45|1795.65|1810.65|1792.85|430
1650918600000|2022-04-25 20:30:00|1811.53|1793.73|1806.52|1788.72|1811.59|1793.79|1801.94|1784.14|391
1650918900000|2022-04-25 20:35:00|1806.58|1788.78|1808.39|1790.59|1808.4|1790.6|1804.84|1787.04|173
1650919200000|2022-04-25 20:40:00|1808.4|1790.6|1808.61|1790.81|1809.51|1791.71|1806.15|1788.35|333
1650919500000|2022-04-25 20:45:00|1808.64|1790.84|1806.78|1788.98|1814.13|1796.33|1806.78|1788.98|330
1650919800000|2022-04-25 20:50:00|1806.75|1788.95|1804.54|1786.74|1807.27|1789.47|1802.59|1784.79|443
1650920100000|2022-04-25 20:55:00|1804.56|1786.76|1806.34|1788.54|1806.34|1788.54|1802.86|1785.06|314
1650920400000|2022-04-25 21:00:00|1806.38|1788.58|1804.19|1786.39|1806.74|1788.94|1804.19|1786.39|249
1650920700000|2022-04-25 21:05:00|1804.21|1786.41|1808.77|1790.97|1808.78|1790.98|1804.13|1786.33|243
1650921000000|2022-04-25 21:10:00|1808.87|1791.07|1813.9|1796.1|1814.25|1796.45|1808.87|1791.07|188
1650921300000|2022-04-25 21:15:00|1813.82|1796.02|1810.42|1792.62|1814.11|1796.31|1809.61|1791.81|224
1650921600000|2022-04-25 21:20:00|1810.45|1792.65|1811.09|1793.29|1811.8|1794|1810.4|1792.6|327
1650921900000|2022-04-25 21:25:00|1811.02|1793.22|1808.95|1791.15|1811.2|1793.4|1808.19|1790.39|295
1650922200000|2022-04-25 21:30:00|1808.96|1791.16|1809.89|1792.09|1809.89|1792.09|1807.82|1790.02|217
1650922500000|2022-04-25 21:35:00|1809.9|1792.1|1813.25|1795.45|1813.25|1795.45|1809.45|1791.65|230
1650922800000|2022-04-25 21:40:00|1813.24|1795.44|1814.13|1796.33|1814.75|1796.95|1813.24|1795.44|208
1650923100000|2022-04-25 21:45:00|1814.09|1796.29|1813.88|1796.08|1814.58|1796.78|1813.1|1795.3|151
1650923400000|2022-04-25 21:50:00|1813.83|1796.03|1815.4|1797.6|1815.4|1797.6|1813.4|1795.6|201
1650923700000|2022-04-25 21:55:00|1815.34|1797.54|1815.4|1797.6|1815.63|1797.83|1814.48|1796.68|103
1650924000000|2022-04-25 22:00:00|1815.54|1797.74|1814.85|1797.05|1817.56|1799.76|1814.85|1797.05|215
1650924300000|2022-04-25 22:05:00|1814.9|1797.1|1810.01|1792.21|1814.9|1797.1|1810|1792.2|413
1650924600000|2022-04-25 22:10:00|1810.2|1792.4|1813.4|1795.6|1813.54|1795.74|1809.36|1791.56|352
1650924900000|2022-04-25 22:15:00|1813.28|1795.48|1813.57|1795.77|1814.5|1796.7|1812.29|1794.49|220
1650925200000|2022-04-25 22:20:00|1813.48|1795.68|1813.36|1795.56|1816.5|1798.7|1812.44|1794.64|308
1650925500000|2022-04-25 22:25:00|1813.46|1795.66|1815.77|1797.97|1816.25|1798.45|1813.46|1795.66|424
1650925800000|2022-04-25 22:30:00|1815.75|1797.95|1817.75|1799.95|1817.79|1799.99|1815.08|1797.28|330
1650926100000|2022-04-25 22:35:00|1817.79|1799.99|1817.65|1799.85|1818.4|1800.6|1815.89|1798.09|199
1650926400000|2022-04-25 22:40:00|1817.5|1799.7|1822.7|1804.9|1823.4|1805.6|1817.2|1799.4|204
1650926700000|2022-04-25 22:45:00|1822.55|1804.75|1824.71|1806.91|1832.25|1814.45|1822.48|1804.68|396
1650927000000|2022-04-25 22:50:00|1824.53|1806.73|1825.42|1807.62|1826.47|1808.67|1820.44|1802.64|449
1650927300000|2022-04-25 22:55:00|1825.43|1807.63|1826.58|1808.78|1829.4|1811.6|1825.43|1807.63|312
1650927600000|2022-04-25 23:00:00|1826.6|1808.8|1826.86|1809.06|1829.4|1811.6|1825.82|1808.02|603
1650927900000|2022-04-25 23:05:00|1826.84|1809.04|1823.16|1805.36|1827.2|1809.4|1821.35|1803.55|493
1650928200000|2022-04-25 23:10:00|1823.19|1805.39|1829.4|1811.6|1829.9|1812.1|1822.8|1805|271
1650928500000|2022-04-25 23:15:00|1829.85|1812.05|1829.61|1811.81|1833.4|1815.6|1829.32|1811.52|359
1650928800000|2022-04-25 23:20:00|1829.62|1811.82|1828|1810.2|1829.86|1812.06|1828|1810.2|281
1650929100000|2022-04-25 23:25:00|1827.95|1810.15|1824.24|1806.44|1827.95|1810.15|1824.15|1806.35|317
1650929400000|2022-04-25 23:30:00|1824.35|1806.55|1824.4|1806.6|1826.38|1808.58|1823.65|1805.85|430
1650929700000|2022-04-25 23:35:00|1824.39|1806.59|1821.01|1803.21|1824.71|1806.91|1820.53|1802.73|309
1650930000000|2022-04-25 23:40:00|1820.76|1802.96|1819.73|1801.93|1821.9|1804.1|1819.55|1801.75|239
1650930300000|2022-04-25 23:45:00|1819.74|1801.94|1821.4|1803.6|1821.51|1803.71|1819.22|1801.42|382
1650930600000|2022-04-25 23:50:00|1821.48|1803.68|1821.32|1803.52|1822.71|1804.91|1820.39|1802.59|169
1650930900000|2022-04-25 23:55:00|1821.19|1803.39|1819.98|1802.18|1821.19|1803.39|1819.58|1801.78|168
1650931200000|2022-04-26 00:00:00|1820.03|1802.23|1822.45|1804.65|1826.4|1808.6|1819.68|1801.88|364
1650931500000|2022-04-26 00:05:00|1822.46|1804.66|1824.69|1806.89|1827.4|1809.6|1822.45|1804.65|293
1650931800000|2022-04-26 00:10:00|1824.7|1806.9|1828.56|1810.76|1829.69|1811.89|1824.61|1806.81|464
1650932100000|2022-04-26 00:15:00|1828.48|1810.68|1823.77|1805.97|1828.56|1810.76|1823.47|1805.67|360
1650932400000|2022-04-26 00:20:00|1823.64|1805.84|1828.53|1810.73|1830.75|1812.95|1823.6|1805.8|341
1650932700000|2022-04-26 00:25:00|1828.55|1810.75|1831.35|1813.55|1832|1814.2|1827.85|1810.05|379
1650933000000|2022-04-26 00:30:00|1831.34|1813.54|1831.72|1813.92|1833.42|1815.62|1828.75|1810.95|410
1650933300000|2022-04-26 00:35:00|1831.71|1813.91|1837.4|1819.6|1840.9|1823.1|1831.69|1813.89|471
1650933600000|2022-04-26 00:40:00|1836.95|1819.15|1834.67|1816.87|1837.4|1819.6|1833.17|1815.37|334
1650933900000|2022-04-26 00:45:00|1834.48|1816.68|1832.07|1814.27|1835.4|1817.6|1831.94|1814.14|357
1650934200000|2022-04-26 00:50:00|1831.94|1814.14|1832.54|1814.74|1833.75|1815.95|1831.94|1814.14|136
1650934500000|2022-04-26 00:55:00|1832.62|1814.82|1830.92|1813.12|1832.71|1814.91|1830.16|1812.36|325
1650934800000|2022-04-26 01:00:00|1830.88|1813.08|1831.53|1813.73|1832.7|1814.9|1830.88|1813.08|274
1650935100000|2022-04-26 01:05:00|1831.5|1813.7|1828|1810.2|1831.68|1813.88|1827.08|1809.28|338
1650935400000|2022-04-26 01:10:00|1828.01|1810.21|1828.55|1810.75|1829.4|1811.6|1827.29|1809.49|221
1650935700000|2022-04-26 01:15:00|1828.49|1810.69|1829.8|1812|1830.72|1812.92|1826.84|1809.04|273
1650936000000|2022-04-26 01:20:00|1829.79|1811.99|1828.73|1810.93|1830.7|1812.9|1826.69|1808.89|312
1650936300000|2022-04-26 01:25:00|1828.65|1810.85|1826.02|1808.22|1828.75|1810.95|1825.6|1807.8|289
1650936600000|2022-04-26 01:30:00|1826.01|1808.21|1824.13|1806.33|1827.95|1810.15|1823.7|1805.9|314
1650936900000|2022-04-26 01:35:00|1823.75|1805.95|1821.28|1803.48|1824.2|1806.4|1821.27|1803.47|339
1650937200000|2022-04-26 01:40:00|1821.27|1803.47|1822.77|1804.97|1823.63|1805.83|1821.22|1803.42|363
1650937500000|2022-04-26 01:45:00|1822.74|1804.94|1820.67|1802.87|1824.59|1806.79|1819.7|1801.9|245
1650937800000|2022-04-26 01:50:00|1820.68|1802.88|1818.94|1801.14|1820.77|1802.97|1817.86|1800.06|236
1650938100000|2022-04-26 01:55:00|1819.01|1801.21|1812.08|1794.28|1819.34|1801.54|1810.56|1792.76|423
1650938400000|2022-04-26 02:00:00|1812.13|1794.33|1816.78|1798.98|1818.24|1800.44|1812.13|1794.33|519
1650938700000|2022-04-26 02:05:00|1816.83|1799.03|1816.75|1798.95|1818.4|1800.6|1814.83|1797.03|358
1650939000000|2022-04-26 02:10:00|1816.58|1798.78|1816.59|1798.79|1817.01|1799.21|1812.83|1795.03|223
1650939300000|2022-04-26 02:15:00|1816.65|1798.85|1818.32|1800.52|1819.4|1801.6|1816.59|1798.79|246
1650939600000|2022-04-26 02:20:00|1818.26|1800.46|1818.65|1800.85|1818.99|1801.19|1817.53|1799.73|128
1650939900000|2022-04-26 02:25:00|1819.05|1801.25|1818.93|1801.13|1822.4|1804.6|1818.65|1800.85|176
1650940200000|2022-04-26 02:30:00|1818.84|1801.04|1815.26|1797.46|1819.4|1801.6|1814.99|1797.19|195
1650940500000|2022-04-26 02:35:00|1815.27|1797.47|1808.15|1790.35|1815.94|1798.14|1808.05|1790.25|330
1650940800000|2022-04-26 02:40:00|1807.84|1790.04|1808.65|1790.85|1809.18|1791.38|1805.49|1787.69|288
1650941100000|2022-04-26 02:45:00|1808.7|1790.9|1813.59|1795.79|1814.63|1796.83|1806.74|1788.94|272
1650941400000|2022-04-26 02:50:00|1813.5|1795.7|1812.38|1794.58|1813.72|1795.92|1811.54|1793.74|164
1650941700000|2022-04-26 02:55:00|1812.9|1795.1|1812.8|1795|1815.4|1797.6|1811.64|1793.84|250
1650942000000|2022-04-26 03:00:00|1812.65|1794.85|1811.7|1793.9|1814.73|1796.93|1811.38|1793.58|215
1650942300000|2022-04-26 03:05:00|1811.45|1793.65|1812.4|1794.6|1812.66|1794.86|1810.39|1792.59|217
1650942600000|2022-04-26 03:10:00|1812.55|1794.75|1812.53|1794.73|1813.48|1795.68|1811.38|1793.58|130
1650942900000|2022-04-26 03:15:00|1812.8|1795|1812.02|1794.22|1813.85|1796.05|1811.6|1793.8|129
1650943200000|2022-04-26 03:20:00|1811.7|1793.9|1812.02|1794.22|1812.1|1794.3|1811.4|1793.6|79
1650943500000|2022-04-26 03:25:00|1812.32|1794.52|1814.17|1796.37|1814.17|1796.37|1811.55|1793.75|121
1650943800000|2022-04-26 03:30:00|1814.2|1796.4|1811.54|1793.74|1814.2|1796.4|1811.3|1793.5|147
1650944100000|2022-04-26 03:35:00|1811.56|1793.76|1810.61|1792.81|1813.15|1795.35|1809.72|1791.92|172
1650944400000|2022-04-26 03:40:00|1810.62|1792.82|1810.57|1792.77|1811.52|1793.72|1809.69|1791.89|186
1650944700000|2022-04-26 03:45:00|1810.8|1793|1807.58|1789.78|1810.8|1793|1806.86|1789.06|166
1650945000000|2022-04-26 03:50:00|1807.93|1790.13|1807.86|1790.06|1808.32|1790.52|1807.51|1789.71|134
1650945300000|2022-04-26 03:55:00|1807.79|1789.99|1808.08|1790.28|1808.47|1790.67|1807.45|1789.65|155
1650945600000|2022-04-26 04:00:00|1808.11|1790.31|1804.99|1787.19|1808.74|1790.94|1804.5|1786.7|173
1650945900000|2022-04-26 04:05:00|1804.82|1787.02|1805.35|1787.55|1807.04|1789.24|1804.8|1787|143
1650946200000|2022-04-26 04:10:00|1805.37|1787.57|1801.83|1784.03|1805.38|1787.58|1801.83|1784.03|202
1650946500000|2022-04-26 04:15:00|1801.86|1784.06|1805.37|1787.57|1805.79|1787.99|1801.74|1783.94|243
1650946800000|2022-04-26 04:20:00|1805.51|1787.71|1808.36|1790.56|1809.7|1791.9|1805.51|1787.71|193
1650947100000|2022-04-26 04:25:00|1808.35|1790.55|1812.65|1794.85|1814.79|1796.99|1808.32|1790.52|192
1650947400000|2022-04-26 04:30:00|1812.62|1794.82|1818.4|1800.6|1818.4|1800.6|1812.62|1794.82|250
1650947700000|2022-04-26 04:35:00|1818.32|1800.52|1816.61|1798.81|1819.26|1801.46|1816.44|1798.64|155
1650948000000|2022-04-26 04:40:00|1816.55|1798.75|1814.65|1796.85|1817.66|1799.86|1813.85|1796.05|140
1650948300000|2022-04-26 04:45:00|1814.61|1796.81|1813.61|1795.81|1816.31|1798.51|1812.54|1794.74|240
1650948600000|2022-04-26 04:50:00|1813.63|1795.83|1813.4|1795.6|1813.7|1795.9|1810.91|1793.11|187
1650948900000|2022-04-26 04:55:00|1813.39|1795.59|1810.61|1792.81|1813.51|1795.71|1810.4|1792.6|114
1650949200000|2022-04-26 05:00:00|1810.62|1792.82|1813.55|1795.75|1814.8|1797|1810.5|1792.7|170
1650949500000|2022-04-26 05:05:00|1813.59|1795.79|1814.59|1796.79|1815.78|1797.98|1813.59|1795.79|216
1650949800000|2022-04-26 05:10:00|1814.61|1796.81|1814.52|1796.72|1817.4|1799.6|1814.45|1796.65|251
1650950100000|2022-04-26 05:15:00|1814.6|1796.8|1813.7|1795.9|1814.64|1796.84|1812.4|1794.6|200
1650950400000|2022-04-26 05:20:00|1813.71|1795.91|1817.08|1799.28|1817.55|1799.75|1813.51|1795.71|151
1650950700000|2022-04-26 05:25:00|1817.3|1799.5|1816.62|1798.82|1818.37|1800.57|1816.48|1798.68|178
1650951000000|2022-04-26 05:30:00|1816.6|1798.8|1816.21|1798.41|1818.35|1800.55|1815.58|1797.78|291
1650951300000|2022-04-26 05:35:00|1816.23|1798.43|1811.78|1793.98|1816.4|1798.6|1809.55|1791.75|210
1650951600000|2022-04-26 05:40:00|1811.72|1793.92|1816.12|1798.32|1816.12|1798.32|1811.26|1793.46|145
1650951900000|2022-04-26 05:45:00|1816.31|1798.51|1818.54|1800.74|1818.6|1800.8|1815.67|1797.87|94
1650952200000|2022-04-26 05:50:00|1818.53|1800.73|1816.64|1798.84|1821.4|1803.6|1815.7|1797.9|163
1650952500000|2022-04-26 05:55:00|1816.68|1798.88|1811.83|1794.03|1816.85|1799.05|1810.05|1792.25|226
1650952800000|2022-04-26 06:00:00|1811.82|1794.02|1813.9|1796.1|1814.4|1796.6|1810.8|1793|317
1650953100000|2022-04-26 06:05:00|1814.01|1796.21|1811.6|1793.8|1814.1|1796.3|1809.91|1792.11|226
1650953400000|2022-04-26 06:10:00|1811.64|1793.84|1810.77|1792.97|1812.95|1795.15|1810.74|1792.94|181
1650953700000|2022-04-26 06:15:00|1810.88|1793.08|1809.55|1791.75|1810.95|1793.15|1808.36|1790.56|331
1650954000000|2022-04-26 06:20:00|1809.5|1791.7|1805.97|1788.17|1809.6|1791.8|1805.37|1787.57|175
1650954300000|2022-04-26 06:25:00|1805.93|1788.13|1804.4|1786.6|1805.93|1788.13|1803.37|1785.57|258
1650954600000|2022-04-26 06:30:00|1804.65|1786.85|1806.65|1788.85|1808.7|1790.9|1804.38|1786.58|169
1650954900000|2022-04-26 06:35:00|1806.6|1788.8|1803.61|1785.81|1806.65|1788.85|1803.5|1785.7|235
1650955200000|2022-04-26 06:40:00|1803.51|1785.71|1804.4|1786.6|1804.7|1786.9|1802.99|1785.19|198
1650955500000|2022-04-26 06:45:00|1804.55|1786.75|1804.56|1786.76|1805.38|1787.58|1802.14|1784.34|169
1650955800000|2022-04-26 06:50:00|1804.77|1786.97|1801.51|1783.71|1806.12|1788.32|1800.6|1782.8|161
1650956100000|2022-04-26 06:55:00|1801.46|1783.66|1798.11|1780.31|1802.07|1784.27|1796.5|1778.7|275
1650956400000|2022-04-26 07:00:00|1798.16|1780.36|1797.5|1779.7|1799.2|1781.4|1795.65|1777.85|225
1650956700000|2022-04-26 07:05:00|1797.56|1779.76|1801.4|1783.6|1801.4|1783.6|1789.06|1771.26|406
1650957000000|2022-04-26 07:10:00|1801.28|1783.48|1804.56|1786.76|1806.82|1789.02|1800.45|1782.65|223
1650957300000|2022-04-26 07:15:00|1804.52|1786.72|1803.64|1785.84|1806.4|1788.6|1802.6|1784.8|260
1650957600000|2022-04-26 07:20:00|1803.65|1785.85|1801.34|1783.54|1803.65|1785.85|1800.09|1782.29|183
1650957900000|2022-04-26 07:25:00|1801.41|1783.61|1798.79|1780.99|1801.45|1783.65|1797.69|1779.89|190
1650958200000|2022-04-26 07:30:00|1798.71|1780.91|1800.53|1782.73|1800.8|1783|1796.67|1778.87|318
1650958500000|2022-04-26 07:35:00|1800.31|1782.51|1800.58|1782.78|1801.65|1783.85|1799.48|1781.68|342
1650958800000|2022-04-26 07:40:00|1800.8|1783|1802.52|1784.72|1802.92|1785.12|1800.32|1782.52|252
1650959100000|2022-04-26 07:45:00|1802.62|1784.82|1802.59|1784.79|1804.61|1786.81|1802.43|1784.63|162
1650959400000|2022-04-26 07:50:00|1802.57|1784.77|1802.62|1784.82|1804.09|1786.29|1802.45|1784.65|120
1650959700000|2022-04-26 07:55:00|1802.59|1784.79|1798.52|1780.72|1803.65|1785.85|1797.03|1779.23|227
1650960000000|2022-04-26 08:00:00|1798.7|1780.9|1801.35|1783.55|1802.5|1784.7|1798.54|1780.74|333
1650960300000|2022-04-26 08:05:00|1801.34|1783.54|1806.37|1788.57|1807.4|1789.6|1801.22|1783.42|250
1650960600000|2022-04-26 08:10:00|1806.07|1788.27|1807.31|1789.51|1809.4|1791.6|1805.51|1787.71|273
1650960900000|2022-04-26 08:15:00|1807.14|1789.34|1807.4|1789.6|1807.42|1789.62|1805.46|1787.66|264
1650961200000|2022-04-26 08:20:00|1807.33|1789.53|1810.55|1792.75|1815.99|1798.19|1806.9|1789.1|238
1650961500000|2022-04-26 08:25:00|1810.49|1792.69|1804.41|1786.61|1810.55|1792.75|1804.24|1786.44|314
1650961800000|2022-04-26 08:30:00|1804.28|1786.48|1801.55|1783.75|1804.45|1786.65|1798.03|1780.23|353
1650962100000|2022-04-26 08:35:00|1801.4|1783.6|1799.64|1781.84|1801.45|1783.65|1798.99|1781.19|302
1650962400000|2022-04-26 08:40:00|1799.69|1781.89|1799.52|1781.72|1800.4|1782.6|1799.38|1781.58|245
1650962700000|2022-04-26 08:45:00|1799.51|1781.71|1798.31|1780.51|1800.47|1782.67|1798.17|1780.37|398
1650963000000|2022-04-26 08:50:00|1798.11|1780.31|1798.36|1780.56|1800.69|1782.89|1796.47|1778.67|290
1650963300000|2022-04-26 08:55:00|1798.35|1780.55|1798.24|1780.44|1798.63|1780.83|1797.05|1779.25|286
1650963600000|2022-04-26 09:00:00|1798.33|1780.53|1795.38|1777.58|1798.55|1780.75|1794.97|1777.17|314
1650963900000|2022-04-26 09:05:00|1795.78|1777.98|1794.79|1776.99|1795.78|1777.98|1793.65|1775.85|259
1650964200000|2022-04-26 09:10:00|1794.8|1777|1794.32|1776.52|1795.93|1778.13|1793.52|1775.72|200
1650964500000|2022-04-26 09:15:00|1794.35|1776.55|1794.38|1776.58|1794.74|1776.94|1793.19|1775.39|186
1650964800000|2022-04-26 09:20:00|1794.31|1776.51|1793.27|1775.47|1795.57|1777.77|1789.98|1772.18|338
1650965100000|2022-04-26 09:25:00|1793.28|1775.48|1791.67|1773.87|1793.39|1775.59|1790.44|1772.64|360
1650965400000|2022-04-26 09:30:00|1791.68|1773.88|1794.52|1776.72|1795.5|1777.7|1791.44|1773.64|413
1650965700000|2022-04-26 09:35:00|1794.51|1776.71|1796.55|1778.75|1796.63|1778.83|1794.4|1776.6|317
1650966000000|2022-04-26 09:40:00|1796.57|1778.77|1790.27|1772.47|1796.63|1778.83|1790.17|1772.37|299
1650966300000|2022-04-26 09:45:00|1790.12|1772.32|1789.77|1771.97|1790.58|1772.78|1786.38|1768.58|396
1650966600000|2022-04-26 09:50:00|1789.55|1771.75|1790.15|1772.35|1790.45|1772.65|1789.04|1771.24|165
1650966900000|2022-04-26 09:55:00|1790.14|1772.34|1793.63|1775.83|1800.8|1783|1789.93|1772.13|241
1650967200000|2022-04-26 10:00:00|1793.61|1775.81|1794.03|1776.23|1797.39|1779.59|1793.54|1775.74|344
1650967500000|2022-04-26 10:05:00|1794.07|1776.27|1792.77|1774.97|1794.23|1776.43|1791|1773.2|233
1650967800000|2022-04-26 10:10:00|1792.54|1774.74|1792.8|1775|1795.43|1777.63|1789.15|1771.35|265
1650968100000|2022-04-26 10:15:00|1792.55|1774.75|1790.61|1772.81|1793.43|1775.63|1789.81|1772.01|313
1650968400000|2022-04-26 10:20:00|1790.59|1772.79|1792.48|1774.68|1794.94|1777.14|1790.51|1772.71|290
1650968700000|2022-04-26 10:25:00|1792.53|1774.73|1795.23|1777.43|1795.6|1777.8|1792.53|1774.73|308
1650969000000|2022-04-26 10:30:00|1795.26|1777.46|1796.49|1778.69|1798.4|1780.6|1794.76|1776.96|195
1650969300000|2022-04-26 10:35:00|1796.36|1778.56|1801.28|1783.48|1801.4|1783.6|1794.49|1776.69|154
1650969600000|2022-04-26 10:40:00|1801.24|1783.44|1800.37|1782.57|1802.5|1784.7|1799.43|1781.63|185
1650969900000|2022-04-26 10:45:00|1800.35|1782.55|1798.86|1781.06|1801.6|1783.8|1798.65|1780.85|166
1650970200000|2022-04-26 10:50:00|1798.85|1781.05|1799.4|1781.6|1799.58|1781.78|1798.05|1780.25|104
1650970500000|2022-04-26 10:55:00|1799.27|1781.47|1799.36|1781.56|1802.19|1784.39|1799.13|1781.33|215
1650970800000|2022-04-26 11:00:00|1799.17|1781.37|1798.07|1780.27|1801.46|1783.66|1797.88|1780.08|299
1650971100000|2022-04-26 11:05:00|1797.74|1779.94|1789.4|1771.6|1799.53|1781.73|1789.29|1771.49|390
1650971400000|2022-04-26 11:10:00|1789.37|1771.57|1801.4|1783.6|1802.67|1784.87|1788.63|1770.83|455
1650971700000|2022-04-26 11:15:00|1801.36|1783.56|1803.52|1785.72|1803.59|1785.79|1800.05|1782.25|313
1650972000000|2022-04-26 11:20:00|1803.53|1785.73|1804.56|1786.76|1807.4|1789.6|1803.53|1785.73|246
1650972300000|2022-04-26 11:25:00|1804.52|1786.72|1803.4|1785.6|1804.65|1786.85|1801|1783.2|277
1650972600000|2022-04-26 11:30:00|1803.36|1785.56|1799.28|1781.48|1803.4|1785.6|1797.5|1779.7|244
1650972900000|2022-04-26 11:35:00|1799.22|1781.42|1796.53|1778.73|1799.46|1781.66|1795.31|1777.51|314
1650973200000|2022-04-26 11:40:00|1796.52|1778.72|1797.96|1780.16|1798.46|1780.66|1795.12|1777.32|233
1650973500000|2022-04-26 11:45:00|1797.81|1780.01|1798.26|1780.46|1798.59|1780.79|1795.8|1778|257
1650973800000|2022-04-26 11:50:00|1797.94|1780.14|1793.4|1775.6|1799.33|1781.53|1793.4|1775.6|296
1650974100000|2022-04-26 11:55:00|1793.35|1775.55|1794.49|1776.69|1795.46|1777.66|1792.78|1774.98|223
1650974400000|2022-04-26 12:00:00|1794.65|1776.85|1791.65|1773.85|1795.13|1777.33|1791.37|1773.57|370
1650974700000|2022-04-26 12:05:00|1791.67|1773.87|1795.4|1777.6|1795.4|1777.6|1789.76|1771.96|183
1650975000000|2022-04-26 12:10:00|1795.33|1777.53|1798.4|1780.6|1801.5|1783.7|1795.33|1777.53|236
1650975300000|2022-04-26 12:15:00|1798.38|1780.58|1798.57|1780.77|1799.37|1781.57|1796.54|1778.74|259
1650975600000|2022-04-26 12:20:00|1798.45|1780.65|1795.53|1777.73|1800.25|1782.45|1795.49|1777.69|231
1650975900000|2022-04-26 12:25:00|1795.61|1777.81|1798.02|1780.22|1800.4|1782.6|1795.4|1777.6|219
1650976200000|2022-04-26 12:30:00|1798.04|1780.24|1802.9|1785.1|1802.9|1785.1|1797.4|1779.6|269
1650976500000|2022-04-26 12:35:00|1802.95|1785.15|1798.85|1781.05|1803.4|1785.6|1798.85|1781.05|255
1650976800000|2022-04-26 12:40:00|1798.4|1780.6|1793.65|1775.85|1798.4|1780.6|1790.4|1772.6|313
1650977100000|2022-04-26 12:45:00|1793.63|1775.83|1787.66|1769.86|1793.65|1775.85|1782.04|1764.24|572
1650977400000|2022-04-26 12:50:00|1787.99|1770.19|1781.4|1763.6|1788.33|1770.53|1776.49|1758.69|637
1650977700000|2022-04-26 12:55:00|1781.38|1763.58|1782.37|1764.57|1785.32|1767.52|1781.38|1763.58|415
1650978000000|2022-04-26 13:00:00|1782.4|1764.6|1786.57|1768.77|1786.65|1768.85|1780.31|1762.51|383
1650978300000|2022-04-26 13:05:00|1786.6|1768.8|1786.94|1769.14|1788.6|1770.8|1785.5|1767.7|231
1650978600000|2022-04-26 13:10:00|1786.9|1769.1|1778.82|1761.02|1787.85|1770.05|1778.82|1761.02|389
1650978900000|2022-04-26 13:15:00|1778.81|1761.01|1775.33|1757.53|1780.8|1763|1775.26|1757.46|359
1650979200000|2022-04-26 13:20:00|1775.18|1757.38|1769.03|1751.23|1776|1758.2|1767.44|1749.64|582
1650979500000|2022-04-26 13:25:00|1769.08|1751.28|1774.3|1756.5|1777.4|1759.6|1768.95|1751.15|439
1650979800000|2022-04-26 13:30:00|1773.85|1756.05|1767.4|1749.6|1776.45|1758.65|1765.82|1748.02|562
1650980100000|2022-04-26 13:35:00|1767.02|1749.22|1764.82|1747.02|1769.27|1751.47|1763.79|1745.99|538
1650980400000|2022-04-26 13:40:00|1764.79|1746.99|1763.57|1745.77|1766.49|1748.69|1762.99|1745.19|487
1650980700000|2022-04-26 13:45:00|1763.59|1745.79|1765.49|1747.69|1770.85|1753.05|1762.75|1744.95|455
1650981000000|2022-04-26 13:50:00|1765.47|1747.67|1764.49|1746.69|1767.41|1749.61|1763.51|1745.71|440
1650981300000|2022-04-26 13:55:00|1764.5|1746.7|1758.9|1741.1|1766.29|1748.49|1758.2|1740.4|493
1650981600000|2022-04-26 14:00:00|1758.95|1741.15|1752.64|1734.84|1759.27|1741.47|1742.39|1724.59|646
1650981900000|2022-04-26 14:05:00|1752.67|1734.87|1747.45|1729.65|1754.44|1736.64|1742.28|1724.48|626
1650982200000|2022-04-26 14:10:00|1747.4|1729.6|1743.94|1726.14|1747.58|1729.78|1740.54|1722.74|578
1650982500000|2022-04-26 14:15:00|1743.86|1726.06|1734.44|1716.64|1744.5|1726.7|1732.06|1714.26|589
1650982800000|2022-04-26 14:20:00|1734.4|1716.6|1733.33|1715.53|1738.35|1720.55|1731.42|1713.62|601
1650983100000|2022-04-26 14:25:00|1733.31|1715.51|1736.71|1718.91|1737.55|1719.75|1732.47|1714.67|481
1650983400000|2022-04-26 14:30:00|1736.82|1719.02|1734.11|1716.31|1739.3|1721.5|1732.7|1714.9|543
1650983700000|2022-04-26 14:35:00|1734.12|1716.32|1732.71|1714.91|1737.4|1719.6|1731.15|1713.35|560
1650984000000|2022-04-26 14:40:00|1732.47|1714.67|1729.1|1711.3|1734.2|1716.4|1727.4|1709.6|580
1650984300000|2022-04-26 14:45:00|1729.08|1711.28|1731.78|1713.98|1733.26|1715.46|1728.87|1711.07|672
1650984600000|2022-04-26 14:50:00|1731.73|1713.93|1724.39|1706.59|1731.81|1714.01|1724.35|1706.55|596
1650984900000|2022-04-26 14:55:00|1724.34|1706.54|1728.11|1710.31|1729.54|1711.74|1721.62|1703.82|770
1650985200000|2022-04-26 15:00:00|1728.17|1710.37|1722.41|1704.61|1728.17|1710.37|1715.34|1697.54|818
1650985500000|2022-04-26 15:05:00|1722.31|1704.51|1729.19|1711.39|1729.43|1711.63|1715.36|1697.56|662
1650985800000|2022-04-26 15:10:00|1729.18|1711.38|1736.4|1718.6|1736.47|1718.67|1728.29|1710.49|562
1650986100000|2022-04-26 15:15:00|1736.28|1718.48|1725.52|1707.72|1736.28|1718.48|1725.52|1707.72|499
1650986400000|2022-04-26 15:20:00|1725.53|1707.73|1731.96|1714.16|1732.45|1714.65|1723.6|1705.8|586
1650986700000|2022-04-26 15:25:00|1731.52|1713.72|1735.53|1717.73|1739.24|1721.44|1731.15|1713.35|671
1650987000000|2022-04-26 15:30:00|1735.46|1717.66|1735.27|1717.47|1739.21|1721.41|1731.5|1713.7|630
1650987300000|2022-04-26 15:35:00|1735.26|1717.46|1731.38|1713.58|1735.6|1717.8|1728.6|1710.8|555
1650987600000|2022-04-26 15:40:00|1731.37|1713.57|1728.31|1710.51|1731.37|1713.57|1721.42|1703.62|687
1650987900000|2022-04-26 15:45:00|1728.24|1710.44|1724.31|1706.51|1728.68|1710.88|1724.31|1706.51|510
1650988200000|2022-04-26 15:50:00|1724.5|1706.7|1722.06|1704.26|1728.08|1710.28|1721.05|1703.25|596
1650988500000|2022-04-26 15:55:00|1722.27|1704.47|1718.28|1700.48|1724.34|1706.54|1706.86|1689.06|853
1650988800000|2022-04-26 16:00:00|1718.23|1700.43|1713.95|1696.15|1725.99|1708.19|1703.3|1685.5|782
1650989100000|2022-04-26 16:05:00|1713.8|1696|1725.1|1707.3|1725.4|1707.6|1710.41|1692.61|603
1650989400000|2022-04-26 16:10:00|1725.07|1707.27|1720.73|1702.93|1725.07|1707.27|1719.72|1701.92|547
1650989700000|2022-04-26 16:15:00|1720.8|1703|1719.96|1702.16|1722.4|1704.6|1714.6|1696.8|626
1650990000000|2022-04-26 16:20:00|1720.01|1702.21|1727.4|1709.6|1729.46|1711.66|1719.94|1702.14|499
1650990300000|2022-04-26 16:25:00|1727.39|1709.59|1726.45|1708.65|1729.4|1711.6|1725.34|1707.54|450
1650990600000|2022-04-26 16:30:00|1726.38|1708.58|1719.4|1701.6|1727.6|1709.8|1718.48|1700.68|655
1650990900000|2022-04-26 16:35:00|1719.53|1701.73|1715.37|1697.57|1723.45|1705.65|1714.4|1696.6|571
1650991200000|2022-04-26 16:40:00|1715.39|1697.59|1718.32|1700.52|1721.4|1703.6|1713.66|1695.86|576
1650991500000|2022-04-26 16:45:00|1718.35|1700.55|1716.96|1699.16|1720.4|1702.6|1713.28|1695.48|516
1650991800000|2022-04-26 16:50:00|1716.98|1699.18|1718.49|1700.69|1719.4|1701.6|1715.1|1697.3|511
1650992100000|2022-04-26 16:55:00|1718.64|1700.84|1720.66|1702.86|1723.33|1705.53|1714.75|1696.95|550
1650992400000|2022-04-26 17:00:00|1720.67|1702.87|1714.61|1696.81|1721.65|1703.85|1713.87|1696.07|464
1650992700000|2022-04-26 17:05:00|1714.6|1696.8|1713.47|1695.67|1716.15|1698.35|1711.36|1693.56|520
1650993000000|2022-04-26 17:10:00|1713.17|1695.37|1708.72|1690.92|1714.8|1697|1707.1|1689.3|505
1650993300000|2022-04-26 17:15:00|1708.74|1690.94|1704.56|1686.76|1711.4|1693.6|1702.55|1684.75|633
1650993600000|2022-04-26 17:20:00|1704.62|1686.82|1693.84|1676.04|1706.44|1688.64|1691.35|1673.55|693
1650993900000|2022-04-26 17:25:00|1694.01|1676.21|1698.65|1680.85|1699.1|1681.3|1694.01|1676.21|583
1650994200000|2022-04-26 17:30:00|1698.5|1680.7|1699.37|1681.57|1702.37|1684.57|1695.5|1677.7|532
1650994500000|2022-04-26 17:35:00|1699.22|1681.42|1701.45|1683.65|1702.73|1684.93|1697.45|1679.65|499
1650994800000|2022-04-26 17:40:00|1701.42|1683.62|1707.46|1689.66|1708.59|1690.79|1700.66|1682.86|529
1650995100000|2022-04-26 17:45:00|1707.47|1689.67|1703.4|1685.6|1707.58|1689.78|1701.35|1683.55|378
1650995400000|2022-04-26 17:50:00|1703.36|1685.56|1703.55|1685.75|1706.4|1688.6|1699.61|1681.81|352
1650995700000|2022-04-26 17:55:00|1703.45|1685.65|1708.43|1690.63|1708.47|1690.67|1702.3|1684.5|455
1650996000000|2022-04-26 18:00:00|1708.35|1690.55|1703.41|1685.61|1708.5|1690.7|1701.3|1683.5|491
1650996300000|2022-04-26 18:05:00|1703.28|1685.48|1701.75|1683.95|1705.45|1687.65|1700.61|1682.81|454
1650996600000|2022-04-26 18:10:00|1701.79|1683.99|1709.17|1691.37|1709.33|1691.53|1701.77|1683.97|415
1650996900000|2022-04-26 18:15:00|1709.18|1691.38|1708.53|1690.73|1711.27|1693.47|1705.85|1688.05|637
1650997200000|2022-04-26 18:20:00|1707.95|1690.15|1706.46|1688.66|1711.96|1694.16|1705.5|1687.7|517
1650997500000|2022-04-26 18:25:00|1706.42|1688.62|1705.48|1687.68|1707|1689.2|1705.15|1687.35|311
1650997800000|2022-04-26 18:30:00|1705.5|1687.7|1706.41|1688.61|1707.34|1689.54|1702.82|1685.02|515
1650998100000|2022-04-26 18:35:00|1706.51|1688.71|1706.5|1688.7|1708.4|1690.6|1705.2|1687.4|407
1650998400000|2022-04-26 18:40:00|1706.2|1688.4|1702.45|1684.65|1706.2|1688.4|1701.52|1683.72|604
1650998700000|2022-04-26 18:45:00|1702.43|1684.63|1704.63|1686.83|1704.95|1687.15|1702.29|1684.49|407
1650999000000|2022-04-26 18:50:00|1704.53|1686.73|1706.4|1688.6|1708.44|1690.64|1704.53|1686.73|314
1650999300000|2022-04-26 18:55:00|1706.5|1688.7|1711.85|1694.05|1712.32|1694.52|1706.47|1688.67|389
1650999600000|2022-04-26 19:00:00|1711.87|1694.07|1708.59|1690.79|1715.53|1697.73|1708.44|1690.64|424
1650999900000|2022-04-26 19:05:00|1708.58|1690.78|1712.71|1694.91|1713.66|1695.86|1706.7|1688.9|285
1651000200000|2022-04-26 19:10:00|1712.7|1694.9|1713.2|1695.4|1717.4|1699.6|1711.64|1693.84|442
1651000500000|2022-04-26 19:15:00|1713.17|1695.37|1699.48|1681.68|1713.25|1695.45|1698.73|1680.93|515
1651000800000|2022-04-26 19:20:00|1699.52|1681.72|1701.9|1684.1|1704.6|1686.8|1699.46|1681.66|489
1651001100000|2022-04-26 19:25:00|1701.94|1684.14|1695.56|1677.76|1702.4|1684.6|1693.55|1675.75|552
1651001400000|2022-04-26 19:30:00|1695.6|1677.8|1676.99|1659.19|1697.24|1679.44|1671.31|1653.51|711
1651001700000|2022-04-26 19:35:00|1677|1659.2|1688.64|1670.84|1689.44|1671.64|1673.2|1655.4|741
1651002000000|2022-04-26 19:40:00|1688.89|1671.09|1691.2|1673.4|1691.63|1673.83|1682.88|1665.08|580
1651002300000|2022-04-26 19:45:00|1691.18|1673.38|1691.85|1674.05|1693.44|1675.64|1688.7|1670.9|583
1651002600000|2022-04-26 19:50:00|1691.81|1674.01|1694.44|1676.64|1698.95|1681.15|1690.11|1672.31|681
1651002900000|2022-04-26 19:55:00|1694.43|1676.63|1694.38|1676.58|1699.28|1681.48|1693.45|1675.65|557
1651003200000|2022-04-26 20:00:00|1694.15|1676.35|1691.4|1673.6|1699.4|1681.6|1687.62|1669.82|745
1651003500000|2022-04-26 20:05:00|1691.39|1673.59|1680.44|1662.64|1691.69|1673.89|1678.55|1660.75|723
1651003800000|2022-04-26 20:10:00|1680.5|1662.7|1671.3|1653.5|1682.44|1664.64|1670.32|1652.52|658
1651004100000|2022-04-26 20:15:00|1671.45|1653.65|1679.87|1662.07|1680.9|1663.1|1671.34|1653.54|682
1651004400000|2022-04-26 20:20:00|1679.82|1662.02|1679.02|1661.22|1681.45|1663.65|1674.29|1656.49|572
1651004700000|2022-04-26 20:25:00|1679.05|1661.25|1680.7|1662.9|1681.27|1663.47|1674.98|1657.18|417
1651005000000|2022-04-26 20:30:00|1680.5|1662.7|1683.09|1665.29|1683.94|1666.14|1679.02|1661.22|408
1651005300000|2022-04-26 20:35:00|1683.27|1665.47|1685.74|1667.94|1686.4|1668.6|1682.81|1665.01|412
1651005600000|2022-04-26 20:40:00|1685.71|1667.91|1683.07|1665.27|1685.83|1668.03|1680.06|1662.26|364
1651005900000|2022-04-26 20:45:00|1683.24|1665.44|1681.5|1663.7|1683.51|1665.71|1681.11|1663.31|288
1651006200000|2022-04-26 20:50:00|1681.52|1663.72|1678.11|1660.31|1683.65|1665.85|1676.32|1658.52|485
1651006500000|2022-04-26 20:55:00|1678.3|1660.5|1684.47|1666.67|1685.35|1667.55|1677.93|1660.13|330
1651006800000|2022-04-26 21:00:00|1684.48|1666.68|1682.24|1664.44|1684.86|1667.06|1680.81|1663.01|334
1651007100000|2022-04-26 21:05:00|1682.26|1664.46|1690.38|1672.58|1690.4|1672.6|1682.2|1664.4|252
1651007400000|2022-04-26 21:10:00|1690.48|1672.68|1693.96|1676.16|1694.09|1676.29|1690.15|1672.35|365
1651007700000|2022-04-26 21:15:00|1693.93|1676.13|1696.53|1678.73|1696.9|1679.1|1693.3|1675.5|182
1651008000000|2022-04-26 21:20:00|1696.51|1678.71|1695.9|1678.1|1696.6|1678.8|1694|1676.2|167
1651008300000|2022-04-26 21:25:00|1696.01|1678.21|1695.84|1678.04|1696.52|1678.72|1695.74|1677.94|122
1651008600000|2022-04-26 21:30:00|1695.75|1677.95|1695.92|1678.12|1696.15|1678.35|1695.35|1677.55|127
1651008900000|2022-04-26 21:35:00|1695.9|1678.1|1697.62|1679.82|1697.73|1679.93|1695.35|1677.55|153
1651009200000|2022-04-26 21:40:00|1697.73|1679.93|1699|1681.2|1699.03|1681.23|1697.63|1679.83|67
1651009500000|2022-04-26 21:45:00|1699.04|1681.24|1700.2|1682.4|1702.3|1684.5|1699|1681.2|111
1651009800000|2022-04-26 21:50:00|1700.5|1682.7|1701.27|1683.47|1701.28|1683.48|1700.3|1682.5|64
1651010100000|2022-04-26 21:55:00|1701.3|1683.5|1701.2|1683.4|1702.1|1684.3|1699.94|1682.14|158
1651010400000|2022-04-26 22:00:00|1701.07|1683.27|1698.55|1680.75|1702.4|1684.6|1696.94|1679.14|278
1651010700000|2022-04-26 22:05:00|1698.49|1680.69|1702.62|1684.82|1703.5|1685.7|1698.3|1680.5|131
1651011000000|2022-04-26 22:10:00|1702.57|1684.77|1705.74|1687.94|1707.6|1689.8|1702.49|1684.69|187
1651011300000|2022-04-26 22:15:00|1705.72|1687.92|1706.45|1688.65|1706.92|1689.12|1703.26|1685.46|245
1651011600000|2022-04-26 22:20:00|1706.46|1688.66|1704.73|1686.93|1706.5|1688.7|1704.58|1686.78|190
1651011900000|2022-04-26 22:25:00|1704.7|1686.9|1706.4|1688.6|1707.45|1689.65|1703.55|1685.75|203
1651012200000|2022-04-26 22:30:00|1706.49|1688.69|1703.48|1685.68|1707.2|1689.4|1700.64|1682.84|276
1651012500000|2022-04-26 22:35:00|1703.53|1685.73|1700.95|1683.15|1703.85|1686.05|1697.92|1680.12|365
1651012800000|2022-04-26 22:40:00|1700.97|1683.17|1696.38|1678.58|1701.7|1683.9|1694.25|1676.45|395
1651013100000|2022-04-26 22:45:00|1696.4|1678.6|1697.38|1679.58|1698.7|1680.9|1696.18|1678.38|206
1651013400000|2022-04-26 22:50:00|1697.27|1679.47|1697.47|1679.67|1698.55|1680.75|1693.45|1675.65|263
1651013700000|2022-04-26 22:55:00|1697.44|1679.64|1695.34|1677.54|1698.7|1680.9|1694.22|1676.42|322
1651014000000|2022-04-26 23:00:00|1695.35|1677.55|1696.59|1678.79|1696.6|1678.8|1694.37|1676.57|406
1651014300000|2022-04-26 23:05:00|1696.52|1678.72|1690.36|1672.56|1696.63|1678.83|1687.89|1670.09|391
1651014600000|2022-04-26 23:10:00|1690.32|1672.52|1683.57|1665.77|1690.48|1672.68|1681.88|1664.08|447
1651014900000|2022-04-26 23:15:00|1683.65|1665.85|1652|1634.2|1685.43|1667.63|1652|1634.2|545
1651015200000|2022-04-26 23:20:00|1652.66|1634.86|1656.38|1638.58|1660.48|1642.68|1652.64|1634.84|872
1651015500000|2022-04-26 23:25:00|1656.39|1638.59|1652.95|1635.15|1656.62|1638.82|1650.42|1632.62|570
1651015800000|2022-04-26 23:30:00|1652.94|1635.14|1662.48|1644.68|1663.26|1645.46|1651.38|1633.58|448
1651016100000|2022-04-26 23:35:00|1662.45|1644.65|1665.39|1647.59|1667.43|1649.63|1657.72|1639.92|570
1651016400000|2022-04-26 23:40:00|1665.34|1647.54|1668|1650.2|1668.1|1650.3|1665.01|1647.21|450
1651016700000|2022-04-26 23:45:00|1668.04|1650.24|1671.06|1653.26|1671.41|1653.61|1661.31|1643.51|484
1651017000000|2022-04-26 23:50:00|1671.03|1653.23|1667.58|1649.78|1672.4|1654.6|1666.3|1648.5|436
1651017300000|2022-04-26 23:55:00|1667.6|1649.8|1676.65|1658.85|1677.85|1660.05|1667.58|1649.78|405
1651017600000|2022-04-27 00:00:00|1676.45|1658.65|1679.6|1661.8|1679.6|1661.8|1672.14|1654.34|467
1651017900000|2022-04-27 00:05:00|1680.08|1662.28|1678.85|1661.05|1680.09|1662.29|1675.34|1657.54|495
1651018200000|2022-04-27 00:10:00|1679.05|1661.25|1677.92|1660.12|1683.49|1665.69|1677.49|1659.69|339
1651018500000|2022-04-27 00:15:00|1677.87|1660.07|1677.35|1659.55|1680.9|1663.1|1675.76|1657.96|448
1651018800000|2022-04-27 00:20:00|1677.32|1659.52|1675.28|1657.48|1678.9|1661.1|1674.75|1656.95|493
1651019100000|2022-04-27 00:25:00|1675.29|1657.49|1680.55|1662.75|1681.41|1663.61|1674.83|1657.03|339
1651019400000|2022-04-27 00:30:00|1680.35|1662.55|1675.35|1657.55|1681.01|1663.21|1675.35|1657.55|398
1651019700000|2022-04-27 00:35:00|1675.4|1657.6|1673.08|1655.28|1676.1|1658.3|1671.53|1653.73|332
1651020000000|2022-04-27 00:40:00|1673.01|1655.21|1664.58|1646.78|1673.36|1655.56|1663.4|1645.6|516
1651020300000|2022-04-27 00:45:00|1664.51|1646.71|1669.47|1651.67|1671.15|1653.35|1658.05|1640.25|590
1651020600000|2022-04-27 00:50:00|1669.5|1651.7|1671.44|1653.64|1671.44|1653.64|1667.5|1649.7|464
1651020900000|2022-04-27 00:55:00|1671.67|1653.87|1672.22|1654.42|1673.4|1655.6|1668.35|1650.55|411
1651021200000|2022-04-27 01:00:00|1672.19|1654.39|1676.11|1658.31|1676.7|1658.9|1670.74|1652.94|446
1651021500000|2022-04-27 01:05:00|1675.73|1657.93|1675.63|1657.83|1677.75|1659.95|1673.7|1655.9|459
1651021800000|2022-04-27 01:10:00|1675.65|1657.85|1677.42|1659.62|1678.45|1660.65|1675.52|1657.72|396
1651022100000|2022-04-27 01:15:00|1677.45|1659.65|1679.38|1661.58|1681.45|1663.65|1676.4|1658.6|426
1651022400000|2022-04-27 01:20:00|1679.75|1661.95|1678.75|1660.95|1682.4|1664.6|1678.75|1660.95|281
1651022700000|2022-04-27 01:25:00|1678.38|1660.58|1681.43|1663.63|1682.06|1664.26|1678.38|1660.58|336
1651023000000|2022-04-27 01:30:00|1681.4|1663.6|1682.79|1664.99|1683.55|1665.75|1681.19|1663.39|136
1651023300000|2022-04-27 01:35:00|1683.12|1665.32|1689.22|1671.42|1689.94|1672.14|1681.55|1663.75|316
1651023600000|2022-04-27 01:40:00|1689.26|1671.46|1687.45|1669.65|1690.08|1672.28|1687.2|1669.4|359
1651023900000|2022-04-27 01:45:00|1687.44|1669.64|1686.39|1668.59|1688.62|1670.82|1685.55|1667.75|365
1651024200000|2022-04-27 01:50:00|1686.38|1668.58|1690.02|1672.22|1690.65|1672.85|1685.43|1667.63|198
1651024500000|2022-04-27 01:55:00|1690|1672.2|1692.15|1674.35|1692.9|1675.1|1689.96|1672.16|110
1651024800000|2022-04-27 02:00:00|1692.4|1674.6|1692.61|1674.81|1692.67|1674.87|1691.36|1673.56|198
1651025100000|2022-04-27 02:05:00|1692.59|1674.79|1691.41|1673.61|1693.85|1676.05|1689.5|1671.7|300
1651025400000|2022-04-27 02:10:00|1691.4|1673.6|1693.37|1675.57|1694.09|1676.29|1691.08|1673.28|275
1651025700000|2022-04-27 02:15:00|1693.36|1675.56|1693.53|1675.73|1693.85|1676.05|1691.3|1673.5|296
1651026000000|2022-04-27 02:20:00|1693.58|1675.78|1693.39|1675.59|1693.87|1676.07|1691.47|1673.67|318
1651026300000|2022-04-27 02:25:00|1693.31|1675.51|1694.55|1676.75|1695.4|1677.6|1692.99|1675.19|291
1651026600000|2022-04-27 02:30:00|1694.43|1676.63|1696.7|1678.9|1697.4|1679.6|1693.49|1675.69|250
1651026900000|2022-04-27 02:35:00|1696.4|1678.6|1696.31|1678.51|1697.4|1679.6|1694.73|1676.93|242
1651027200000|2022-04-27 02:40:00|1696.32|1678.52|1698.46|1680.66|1699.4|1681.6|1696.32|1678.52|150
1651027500000|2022-04-27 02:45:00|1698.43|1680.63|1699|1681.2|1699.4|1681.6|1697.9|1680.1|108
1651027800000|2022-04-27 02:50:00|1699.03|1681.23|1699.42|1681.62|1699.44|1681.64|1696.3|1678.5|320
1651028100000|2022-04-27 02:55:00|1699.44|1681.64|1699.95|1682.15|1700.45|1682.65|1698.13|1680.33|153
1651028400000|2022-04-27 03:00:00|1700|1682.2|1698.14|1680.34|1701.06|1683.26|1698.14|1680.34|88
1651028700000|2022-04-27 03:05:00|1698.16|1680.36|1694.59|1676.79|1698.58|1680.78|1691.44|1673.64|442
1651029000000|2022-04-27 03:10:00|1694.31|1676.51|1698.47|1680.67|1698.85|1681.05|1694.31|1676.51|324
1651029300000|2022-04-27 03:15:00|1698.53|1680.73|1695.17|1677.37|1699.13|1681.33|1694.43|1676.63|369
1651029600000|2022-04-27 03:20:00|1695.12|1677.32|1695.98|1678.18|1696.36|1678.56|1694.5|1676.7|274
1651029900000|2022-04-27 03:25:00|1695.99|1678.19|1694.24|1676.44|1697.24|1679.44|1694.1|1676.3|257
1651030200000|2022-04-27 03:30:00|1694.19|1676.39|1693.45|1675.65|1694.27|1676.47|1689.42|1671.62|310
1651030500000|2022-04-27 03:35:00|1693.41|1675.61|1694.45|1676.65|1694.55|1676.75|1693|1675.2|156
1651030800000|2022-04-27 03:40:00|1694.51|1676.71|1691.56|1673.76|1696|1678.2|1691.17|1673.37|301
1651031100000|2022-04-27 03:45:00|1691.55|1673.75|1692.92|1675.12|1693.15|1675.35|1689.22|1671.42|371
1651031400000|2022-04-27 03:50:00|1692.95|1675.15|1690.13|1672.33|1693.14|1675.34|1689.76|1671.96|272
1651031700000|2022-04-27 03:55:00|1690.22|1672.42|1688.57|1670.77|1690.6|1672.8|1687.1|1669.3|350
1651032000000|2022-04-27 04:00:00|1688.56|1670.76|1688.72|1670.92|1688.97|1671.17|1686.81|1669.01|247
1651032300000|2022-04-27 04:05:00|1688.65|1670.85|1692.6|1674.8|1693.4|1675.6|1688.65|1670.85|176
1651032600000|2022-04-27 04:10:00|1692.52|1674.72|1696.34|1678.54|1698.93|1681.13|1691.49|1673.69|327
1651032900000|2022-04-27 04:15:00|1696.4|1678.6|1697.51|1679.71|1697.61|1679.81|1696.28|1678.48|266
1651033200000|2022-04-27 04:20:00|1697.5|1679.7|1695.45|1677.65|1697.6|1679.8|1694.42|1676.62|206
1651033500000|2022-04-27 04:25:00|1695.42|1677.62|1698.04|1680.24|1698.1|1680.3|1695.07|1677.27|252
1651033800000|2022-04-27 04:30:00|1698.24|1680.44|1702.33|1684.53|1703.49|1685.69|1698.24|1680.44|255
1651034100000|2022-04-27 04:35:00|1702.23|1684.43|1704.58|1686.78|1707.4|1689.6|1701.02|1683.22|267
1651034400000|2022-04-27 04:40:00|1704.6|1686.8|1705.4|1687.6|1705.47|1687.67|1703.52|1685.72|157
1651034700000|2022-04-27 04:45:00|1705.3|1687.5|1706.6|1688.8|1707.55|1689.75|1704.41|1686.61|267
1651035000000|2022-04-27 04:50:00|1706.54|1688.74|1707.4|1689.6|1707.4|1689.6|1704.9|1687.1|178
1651035300000|2022-04-27 04:55:00|1707.37|1689.57|1709.55|1691.75|1710.4|1692.6|1707.31|1689.51|144
1651035600000|2022-04-27 05:00:00|1709.38|1691.58|1709.49|1691.69|1710|1692.2|1708|1690.2|219
1651035900000|2022-04-27 05:05:00|1709.45|1691.65|1705.74|1687.94|1709.45|1691.65|1704.7|1686.9|243
1651036200000|2022-04-27 05:10:00|1705.73|1687.93|1709.88|1692.08|1710.1|1692.3|1705.64|1687.84|196
1651036500000|2022-04-27 05:15:00|1709.95|1692.15|1708.9|1691.1|1711.2|1693.4|1708.83|1691.03|176
1651036800000|2022-04-27 05:20:00|1708.98|1691.18|1709.17|1691.37|1709.94|1692.14|1708.87|1691.07|224
1651037100000|2022-04-27 05:25:00|1709.14|1691.34|1709.66|1691.86|1709.73|1691.93|1708.08|1690.28|329
1651037400000|2022-04-27 05:30:00|1709.78|1691.98|1709.49|1691.69|1711.05|1693.25|1708.49|1690.69|317
1651037700000|2022-04-27 05:35:00|1709.46|1691.66|1710.73|1692.93|1712.57|1694.77|1709.4|1691.6|252
1651038000000|2022-04-27 05:40:00|1710.82|1693.02|1710.71|1692.91|1710.88|1693.08|1709.8|1692|224
1651038300000|2022-04-27 05:45:00|1710.58|1692.78|1709.26|1691.46|1713.4|1695.6|1708.96|1691.16|348
1651038600000|2022-04-27 05:50:00|1708.6|1690.8|1705.53|1687.73|1708.62|1690.82|1705.5|1687.7|267
1651038900000|2022-04-27 05:55:00|1705.56|1687.76|1703.8|1686|1705.65|1687.85|1701.7|1683.9|237
1651039200000|2022-04-27 06:00:00|1703.81|1686.01|1705.4|1687.6|1705.96|1688.16|1703.81|1686.01|236
1651039500000|2022-04-27 06:05:00|1705.38|1687.58|1707.59|1689.79|1707.67|1689.87|1705.28|1687.48|218
1651039800000|2022-04-27 06:10:00|1707.77|1689.97|1707.4|1689.6|1708.43|1690.63|1704.6|1686.8|252
1651040100000|2022-04-27 06:15:00|1707.48|1689.68|1709.4|1691.6|1710.21|1692.41|1707.05|1689.25|139
1651040400000|2022-04-27 06:20:00|1709.49|1691.69|1709.81|1692.01|1710.55|1692.75|1708.65|1690.85|130
1651040700000|2022-04-27 06:25:00|1709.35|1691.55|1710.96|1693.16|1711.08|1693.28|1709.1|1691.3|298
1651041000000|2022-04-27 06:30:00|1710.98|1693.18|1715.15|1697.35|1715.42|1697.62|1710.63|1692.83|202
1651041300000|2022-04-27 06:35:00|1715.2|1697.4|1715.4|1697.6|1717.15|1699.35|1713.93|1696.13|194
1651041600000|2022-04-27 06:40:00|1715.35|1697.55|1716.4|1698.6|1716.96|1699.16|1714.86|1697.06|226
1651041900000|2022-04-27 06:45:00|1716.37|1698.57|1719.9|1702.1|1719.9|1702.1|1715.63|1697.83|234
1651042200000|2022-04-27 06:50:00|1720.05|1702.25|1719.95|1702.15|1722.3|1704.5|1719.85|1702.05|284
1651042500000|2022-04-27 06:55:00|1719.7|1701.9|1722.4|1704.6|1722.7|1704.9|1718.26|1700.46|357
1651042800000|2022-04-27 07:00:00|1722.43|1704.63|1725.35|1707.55|1728.25|1710.45|1722.43|1704.63|448
1651043100000|2022-04-27 07:05:00|1725.38|1707.58|1722.92|1705.12|1725.51|1707.71|1718.69|1700.89|367
1651043400000|2022-04-27 07:10:00|1723.21|1705.41|1720.44|1702.64|1724.3|1706.5|1720.43|1702.63|426
1651043700000|2022-04-27 07:15:00|1720.49|1702.69|1720.4|1702.6|1723.4|1705.6|1720.31|1702.51|472
1651044000000|2022-04-27 07:20:00|1720.36|1702.56|1719.4|1701.6|1721.62|1703.82|1718.75|1700.95|437
1651044300000|2022-04-27 07:25:00|1719.35|1701.55|1716.53|1698.73|1719.4|1701.6|1714.56|1696.76|534
1651044600000|2022-04-27 07:30:00|1716.5|1698.7|1718.31|1700.51|1718.45|1700.65|1715.52|1697.72|372
1651044900000|2022-04-27 07:35:00|1718.48|1700.68|1722.33|1704.53|1723.44|1705.64|1718.48|1700.68|136
1651045200000|2022-04-27 07:40:00|1722.34|1704.54|1723.35|1705.55|1725.4|1707.6|1722.28|1704.48|358
1651045500000|2022-04-27 07:45:00|1723.38|1705.58|1720.48|1702.68|1724.18|1706.38|1720.05|1702.25|400
1651045800000|2022-04-27 07:50:00|1720.47|1702.67|1724.34|1706.54|1724.77|1706.97|1720.47|1702.67|369
1651046100000|2022-04-27 07:55:00|1724.37|1706.57|1727.55|1709.75|1727.55|1709.75|1722.64|1704.84|421
1651046400000|2022-04-27 08:00:00|1728.05|1710.25|1731.4|1713.6|1731.61|1713.81|1726.17|1708.37|574
1651046700000|2022-04-27 08:05:00|1731.2|1713.4|1730.45|1712.65|1731.4|1713.6|1728.51|1710.71|461
1651047000000|2022-04-27 08:10:00|1730.4|1712.6|1728.55|1710.75|1730.53|1712.73|1726.46|1708.66|404
1651047300000|2022-04-27 08:15:00|1728.62|1710.82|1734.38|1716.58|1736.1|1718.3|1728.38|1710.58|563
1651047600000|2022-04-27 08:20:00|1734.45|1716.65|1731.31|1713.51|1735.02|1717.22|1731.13|1713.33|426
1651047900000|2022-04-27 08:25:00|1731.35|1713.55|1721.72|1703.92|1731.4|1713.6|1721.72|1703.92|375
1651048200000|2022-04-27 08:30:00|1721.67|1703.87|1708.6|1690.8|1722.64|1704.84|1707.54|1689.74|480
1651048500000|2022-04-27 08:35:00|1708.85|1691.05|1709.59|1691.79|1714.4|1696.6|1708.57|1690.77|505
1651048800000|2022-04-27 08:40:00|1709.6|1691.8|1712.36|1694.56|1714.5|1696.7|1709.6|1691.8|378
1651049100000|2022-04-27 08:45:00|1712.42|1694.62|1705.45|1687.65|1712.65|1694.85|1704.1|1686.3|396
1651049400000|2022-04-27 08:50:00|1705.51|1687.71|1705.53|1687.73|1706.54|1688.74|1700.74|1682.94|629
1651049700000|2022-04-27 08:55:00|1705.54|1687.74|1712.43|1694.63|1712.87|1695.07|1705.53|1687.73|299
1651050000000|2022-04-27 09:00:00|1712.44|1694.64|1712.65|1694.85|1713.05|1695.25|1710.58|1692.78|364
1651050300000|2022-04-27 09:05:00|1712.8|1695|1702.21|1684.41|1713.42|1695.62|1702.19|1684.39|375
1651050600000|2022-04-27 09:10:00|1702.3|1684.5|1703.44|1685.64|1705.4|1687.6|1701.4|1683.6|350
1651050900000|2022-04-27 09:15:00|1703.47|1685.67|1704.94|1687.14|1706.64|1688.84|1703.43|1685.63|335
1651051200000|2022-04-27 09:20:00|1704.89|1687.09|1712.44|1694.64|1712.9|1695.1|1704.89|1687.09|290
1651051500000|2022-04-27 09:25:00|1712.46|1694.66|1715.44|1697.64|1715.95|1698.15|1712.42|1694.62|251
1651051800000|2022-04-27 09:30:00|1715.46|1697.66|1714.03|1696.23|1717.45|1699.65|1713.39|1695.59|317
1651052100000|2022-04-27 09:35:00|1714.06|1696.26|1714.25|1696.45|1715.6|1697.8|1711.14|1693.34|334
1651052400000|2022-04-27 09:40:00|1713.96|1696.16|1716.34|1698.54|1718.05|1700.25|1713.5|1695.7|204
1651052700000|2022-04-27 09:45:00|1716.22|1698.42|1718.4|1700.6|1719.17|1701.37|1715.44|1697.64|248
1651053000000|2022-04-27 09:50:00|1718.24|1700.44|1719.47|1701.67|1720.4|1702.6|1718.23|1700.43|92
1651053300000|2022-04-27 09:55:00|1719.46|1701.66|1721.4|1703.6|1724.42|1706.62|1719.33|1701.53|224
1651053600000|2022-04-27 10:00:00|1721.43|1703.63|1720.4|1702.6|1723.46|1705.66|1719.77|1701.97|197
1651053900000|2022-04-27 10:05:00|1720.37|1702.57|1714.4|1696.6|1720.7|1702.9|1714.32|1696.52|272
1651054200000|2022-04-27 10:10:00|1714.02|1696.22|1712.4|1694.6|1715.4|1697.6|1711.4|1693.6|213
1651054500000|2022-04-27 10:15:00|1712.21|1694.41|1712.6|1694.8|1714.5|1696.7|1708.82|1691.02|256
1651054800000|2022-04-27 10:20:00|1712.63|1694.83|1716.22|1698.42|1718.4|1700.6|1712.4|1694.6|133
1651055100000|2022-04-27 10:25:00|1715.87|1698.07|1720.4|1702.6|1720.4|1702.6|1715.36|1697.56|186
1651055400000|2022-04-27 10:30:00|1720.35|1702.55|1718.55|1700.75|1720.4|1702.6|1717.89|1700.09|202
1651055700000|2022-04-27 10:35:00|1718.6|1700.8|1720.59|1702.79|1722.51|1704.71|1717.65|1699.85|200
1651056000000|2022-04-27 10:40:00|1720.58|1702.78|1725.4|1707.6|1725.43|1707.63|1719.4|1701.6|214
1651056300000|2022-04-27 10:45:00|1725.32|1707.52|1713.7|1695.9|1726.4|1708.6|1713.23|1695.43|409
1651056600000|2022-04-27 10:50:00|1713.75|1695.95|1718.6|1700.8|1719.4|1701.6|1713.4|1695.6|183
1651056900000|2022-04-27 10:55:00|1718.38|1700.58|1721.35|1703.55|1722.4|1704.6|1717.49|1699.69|185
1651057200000|2022-04-27 11:00:00|1721.34|1703.54|1718.43|1700.63|1721.7|1703.9|1718.2|1700.4|157
1651057500000|2022-04-27 11:05:00|1718.34|1700.54|1706.2|1688.4|1718.34|1700.54|1706.2|1688.4|407
1651057800000|2022-04-27 11:10:00|1706.1|1688.3|1704.86|1687.06|1708.5|1690.7|1704.83|1687.03|290
1651058100000|2022-04-27 11:15:00|1704.92|1687.12|1705.13|1687.33|1706.55|1688.75|1704.7|1686.9|219
1651058400000|2022-04-27 11:20:00|1704.74|1686.94|1692.41|1674.61|1705.06|1687.26|1687.35|1669.55|510
1651058700000|2022-04-27 11:25:00|1692.36|1674.56|1694.3|1676.5|1696.19|1678.39|1687.73|1669.93|455
1651059000000|2022-04-27 11:30:00|1694.31|1676.51|1700.27|1682.47|1703.4|1685.6|1694.31|1676.51|339
1651059300000|2022-04-27 11:35:00|1700.28|1682.48|1701.4|1683.6|1702.4|1684.6|1699.48|1681.68|333
1651059600000|2022-04-27 11:40:00|1701.47|1683.67|1701.38|1683.58|1704.4|1686.6|1700.39|1682.59|300
1651059900000|2022-04-27 11:45:00|1701.45|1683.65|1703.36|1685.56|1704.58|1686.78|1701.21|1683.41|253
1651060200000|2022-04-27 11:50:00|1703.35|1685.55|1701|1683.2|1704.31|1686.51|1701|1683.2|234
1651060500000|2022-04-27 11:55:00|1701.08|1683.28|1705.39|1687.59|1710.03|1692.23|1700.65|1682.85|504
1651060800000|2022-04-27 12:00:00|1705.4|1687.6|1714.4|1696.6|1714.53|1696.73|1705.39|1687.59|386
1651061100000|2022-04-27 12:05:00|1714.25|1696.45|1714.8|1697|1715.43|1697.63|1711.41|1693.61|348
1651061400000|2022-04-27 12:10:00|1714.68|1696.88|1713.54|1695.74|1715.4|1697.6|1713.3|1695.5|245
1651061700000|2022-04-27 12:15:00|1713.55|1695.75|1704.96|1687.16|1713.65|1695.85|1704.87|1687.07|407
1651062000000|2022-04-27 12:20:00|1704.62|1686.82|1707.42|1689.62|1707.44|1689.64|1704.43|1686.63|426
1651062300000|2022-04-27 12:25:00|1707.31|1689.51|1708.66|1690.86|1708.93|1691.13|1705.35|1687.55|273
1651062600000|2022-04-27 12:30:00|1708.75|1690.95|1704.39|1686.59|1709.65|1691.85|1702.44|1684.64|464
1651062900000|2022-04-27 12:35:00|1704.4|1686.6|1702.78|1684.98|1704.53|1686.73|1700|1682.2|462
1651063200000|2022-04-27 12:40:00|1703.27|1685.47|1701.39|1683.59|1704.4|1686.6|1701.21|1683.41|413
1651063500000|2022-04-27 12:45:00|1701.4|1683.6|1697.8|1680|1703.68|1685.88|1697.73|1679.93|411
1651063800000|2022-04-27 12:50:00|1697.73|1679.93|1698.23|1680.43|1698.85|1681.05|1696.65|1678.85|484
1651064100000|2022-04-27 12:55:00|1698.22|1680.42|1697.37|1679.57|1699.33|1681.53|1696.6|1678.8|446
1651064400000|2022-04-27 13:00:00|1697.38|1679.58|1698.13|1680.33|1700.2|1682.4|1697.38|1679.58|540
1651064700000|2022-04-27 13:05:00|1698.19|1680.39|1694.66|1676.86|1698.43|1680.63|1693.45|1675.65|487
1651065000000|2022-04-27 13:10:00|1694.67|1676.87|1693.4|1675.6|1696.31|1678.51|1692.85|1675.05|362
1651065300000|2022-04-27 13:15:00|1693.43|1675.63|1695.55|1677.75|1695.85|1678.05|1693.43|1675.63|294
1651065600000|2022-04-27 13:20:00|1695.6|1677.8|1698.71|1680.91|1700.43|1682.63|1695.6|1677.8|397
1651065900000|2022-04-27 13:25:00|1698.79|1680.99|1702.58|1684.78|1703.4|1685.6|1698.79|1680.99|384
1651066200000|2022-04-27 13:30:00|1702.62|1684.82|1713.52|1695.72|1720.2|1702.4|1702.14|1684.34|705
1651066500000|2022-04-27 13:35:00|1713.58|1695.78|1715.42|1697.62|1718.34|1700.54|1711.38|1693.58|657
1651066800000|2022-04-27 13:40:00|1715.43|1697.63|1720.31|1702.51|1721.4|1703.6|1713.76|1695.96|428
1651067100000|2022-04-27 13:45:00|1720.26|1702.46|1731.21|1713.41|1732.4|1714.6|1720.26|1702.46|567
1651067400000|2022-04-27 13:50:00|1731.31|1713.51|1726.29|1708.49|1732.65|1714.85|1724.4|1706.6|567
1651067700000|2022-04-27 13:55:00|1726.3|1708.5|1721.52|1703.72|1726.58|1708.78|1720|1702.2|523
1651068000000|2022-04-27 14:00:00|1721.51|1703.71|1698.66|1680.86|1724.7|1706.9|1695.95|1678.15|827
1651068300000|2022-04-27 14:05:00|1698.62|1680.82|1697.35|1679.55|1702.47|1684.67|1692.65|1674.85|745
1651068600000|2022-04-27 14:10:00|1696.98|1679.18|1689.52|1671.72|1697.68|1679.88|1688.95|1671.15|759
1651068900000|2022-04-27 14:15:00|1689.48|1671.68|1688.8|1671|1690.32|1672.52|1679.93|1662.13|797
1651069200000|2022-04-27 14:20:00|1688.77|1670.97|1692.38|1674.58|1698.4|1680.6|1687.25|1669.45|690
1651069500000|2022-04-27 14:25:00|1692.4|1674.6|1683.66|1665.86|1697.45|1679.65|1683.4|1665.6|768
1651069800000|2022-04-27 14:30:00|1683.39|1665.59|1685.34|1667.54|1685.4|1667.6|1675.67|1657.87|755
1651070100000|2022-04-27 14:35:00|1685.64|1667.84|1693.28|1675.48|1695.4|1677.6|1684.85|1667.05|841
1651070400000|2022-04-27 14:40:00|1693.12|1675.32|1695.41|1677.61|1696.46|1678.66|1689.71|1671.91|719
1651070700000|2022-04-27 14:45:00|1695.48|1677.68|1698.96|1681.16|1701.94|1684.14|1693.12|1675.32|677
1651071000000|2022-04-27 14:50:00|1698.67|1680.87|1687.46|1669.66|1699.4|1681.6|1687.41|1669.61|551
1651071300000|2022-04-27 14:55:00|1687.55|1669.75|1686.85|1669.05|1691.65|1673.85|1686.51|1668.71|478
1651071600000|2022-04-27 15:00:00|1686.7|1668.9|1692.62|1674.82|1696.37|1678.57|1686.52|1668.72|712
1651071900000|2022-04-27 15:05:00|1692.64|1674.84|1687.39|1669.59|1692.68|1674.88|1686.51|1668.71|671
1651072200000|2022-04-27 15:10:00|1687.38|1669.58|1686.92|1669.12|1692.31|1674.51|1683.96|1666.16|629
1651072500000|2022-04-27 15:15:00|1686.94|1669.14|1690.5|1672.7|1694.4|1676.6|1686.94|1669.14|643
1651072800000|2022-04-27 15:20:00|1690.43|1672.63|1692.37|1674.57|1694.39|1676.59|1685.54|1667.74|714
1651073100000|2022-04-27 15:25:00|1692.36|1674.56|1694.43|1676.63|1695.97|1678.17|1690.94|1673.14|643
1651073400000|2022-04-27 15:30:00|1694.49|1676.69|1703.38|1685.58|1706.64|1688.84|1694.49|1676.69|664
1651073700000|2022-04-27 15:35:00|1703.39|1685.59|1702.1|1684.3|1704.97|1687.17|1700.53|1682.73|573
1651074000000|2022-04-27 15:40:00|1702.03|1684.23|1702.37|1684.57|1707.57|1689.77|1699.76|1681.96|581
1651074300000|2022-04-27 15:45:00|1702.38|1684.58|1702.47|1684.67|1704.9|1687.1|1700.97|1683.17|497
1651074600000|2022-04-27 15:50:00|1702.46|1684.66|1697.41|1679.61|1705.41|1687.61|1696.89|1679.09|616
1651074900000|2022-04-27 15:55:00|1697.43|1679.63|1702.22|1684.42|1702.7|1684.9|1696.17|1678.37|438
1651075200000|2022-04-27 16:00:00|1702.28|1684.48|1705.52|1687.72|1708.4|1690.6|1698.15|1680.35|563
1651075500000|2022-04-27 16:05:00|1705.46|1687.66|1710.16|1692.36|1711.67|1693.87|1705.44|1687.64|545
1651075800000|2022-04-27 16:10:00|1710.05|1692.25|1709.7|1691.9|1711.33|1693.53|1709.05|1691.25|496
1651076100000|2022-04-27 16:15:00|1709.52|1691.72|1704.27|1686.47|1711.9|1694.1|1702.3|1684.5|483
1651076400000|2022-04-27 16:20:00|1704.32|1686.52|1710.4|1692.6|1712.72|1694.92|1703.35|1685.55|545
1651076700000|2022-04-27 16:25:00|1710.37|1692.57|1712.44|1694.64|1712.7|1694.9|1709.94|1692.14|430
1651077000000|2022-04-27 16:30:00|1712.41|1694.61|1712.9|1695.1|1713.84|1696.04|1711.39|1693.59|468
1651077300000|2022-04-27 16:35:00|1712.96|1695.16|1716.7|1698.9|1717|1699.2|1707.81|1690.01|528
1651077600000|2022-04-27 16:40:00|1716.63|1698.83|1711.42|1693.62|1716.96|1699.16|1709.44|1691.64|333
1651077900000|2022-04-27 16:45:00|1711.38|1693.58|1708.09|1690.29|1711.4|1693.6|1706.35|1688.55|518
1651078200000|2022-04-27 16:50:00|1708.08|1690.28|1705.92|1688.12|1708.68|1690.88|1703.53|1685.73|514
1651078500000|2022-04-27 16:55:00|1705.89|1688.09|1705.12|1687.32|1707.27|1689.47|1703.47|1685.67|387
1651078800000|2022-04-27 17:00:00|1705.16|1687.36|1706.89|1689.09|1707.4|1689.6|1695.9|1678.1|699
1651079100000|2022-04-27 17:05:00|1706.44|1688.64|1705.39|1687.59|1709.41|1691.61|1703.31|1685.51|560
1651079400000|2022-04-27 17:10:00|1705.35|1687.55|1700.44|1682.64|1706.12|1688.32|1697.58|1679.78|466
1651079700000|2022-04-27 17:15:00|1700.42|1682.62|1697.36|1679.56|1700.44|1682.64|1696.46|1678.66|413
1651080000000|2022-04-27 17:20:00|1697.32|1679.52|1700.35|1682.55|1701.12|1683.32|1697.31|1679.51|560
1651080300000|2022-04-27 17:25:00|1700.34|1682.54|1703.75|1685.95|1705.38|1687.58|1696.51|1678.71|531
1651080600000|2022-04-27 17:30:00|1703.66|1685.86|1706.32|1688.52|1707.36|1689.56|1703.54|1685.74|404
1651080900000|2022-04-27 17:35:00|1706.33|1688.53|1704.39|1686.59|1707.4|1689.6|1703.19|1685.39|451
1651081200000|2022-04-27 17:40:00|1704.38|1686.58|1704.75|1686.95|1705.4|1687.6|1702.17|1684.37|323
1651081500000|2022-04-27 17:45:00|1704.52|1686.72|1705.85|1688.05|1707.42|1689.62|1700.65|1682.85|326
1651081800000|2022-04-27 17:50:00|1705.82|1688.02|1707.7|1689.9|1708.46|1690.66|1705.28|1687.48|258
1651082100000|2022-04-27 17:55:00|1707.49|1689.69|1708.4|1690.6|1708.85|1691.05|1706.47|1688.67|326
1651082400000|2022-04-27 18:00:00|1708.31|1690.51|1707.25|1689.45|1710.4|1692.6|1706.74|1688.94|434
1651082700000|2022-04-27 18:05:00|1706.98|1689.18|1709.5|1691.7|1709.96|1692.16|1706.58|1688.78|326
1651083000000|2022-04-27 18:10:00|1709.42|1691.62|1707.33|1689.53|1709.55|1691.75|1707.19|1689.39|361
1651083300000|2022-04-27 18:15:00|1707.38|1689.58|1699.28|1681.48|1707.38|1689.58|1698.01|1680.21|477
1651083600000|2022-04-27 18:20:00|1699.15|1681.35|1698.41|1680.61|1700.44|1682.64|1698.41|1680.61|339
1651083900000|2022-04-27 18:25:00|1698.33|1680.53|1698.21|1680.41|1699.42|1681.62|1696.74|1678.94|385
1651084200000|2022-04-27 18:30:00|1698.13|1680.33|1701.64|1683.84|1701.98|1684.18|1697.25|1679.45|376
1651084500000|2022-04-27 18:35:00|1701.66|1683.86|1698.39|1680.59|1702.27|1684.47|1694.16|1676.36|565
1651084800000|2022-04-27 18:40:00|1698.45|1680.65|1702.22|1684.42|1703|1685.2|1698.45|1680.65|570
1651085100000|2022-04-27 18:45:00|1702.19|1684.39|1698.47|1680.67|1702.92|1685.12|1697.38|1679.58|398
1651085400000|2022-04-27 18:50:00|1698.41|1680.61|1695.27|1677.47|1699.07|1681.27|1694.96|1677.16|390
1651085700000|2022-04-27 18:55:00|1695.2|1677.4|1691.05|1673.25|1695.2|1677.4|1688.86|1671.06|474
1651086000000|2022-04-27 19:00:00|1691.14|1673.34|1690.77|1672.97|1692.4|1674.6|1688.18|1670.38|539
1651086300000|2022-04-27 19:05:00|1690.78|1672.98|1688.32|1670.52|1692.23|1674.43|1687.03|1669.23|462
1651086600000|2022-04-27 19:10:00|1688.4|1670.6|1689.3|1671.5|1690.4|1672.6|1687.05|1669.25|317
1651086900000|2022-04-27 19:15:00|1689.29|1671.49|1687.39|1669.59|1690.4|1672.6|1684.68|1666.88|470
1651087200000|2022-04-27 19:20:00|1687.4|1669.6|1686.03|1668.23|1688.43|1670.63|1682.4|1664.6|550
1651087500000|2022-04-27 19:25:00|1686.02|1668.22|1688.38|1670.58|1689.43|1671.63|1685.81|1668.01|389
1651087800000|2022-04-27 19:30:00|1688.43|1670.63|1689.26|1671.46|1691.4|1673.6|1687.48|1669.68|535
1651088100000|2022-04-27 19:35:00|1689.2|1671.4|1689.29|1671.49|1690.85|1673.05|1686.41|1668.61|470
1651088400000|2022-04-27 19:40:00|1689.28|1671.48|1696.07|1678.27|1698.2|1680.4|1689.17|1671.37|553
1651088700000|2022-04-27 19:45:00|1696.06|1678.26|1692.68|1674.88|1698.57|1680.77|1692.54|1674.74|462
1651089000000|2022-04-27 19:50:00|1692.65|1674.85|1692.3|1674.5|1693.4|1675.6|1689.8|1672|542
1651089300000|2022-04-27 19:55:00|1692.35|1674.55|1691.11|1673.31|1694.4|1676.6|1690.38|1672.58|399
1651089600000|2022-04-27 20:00:00|1691.19|1673.39|1690.42|1672.62|1692.4|1674.6|1689.37|1671.57|495
1651089900000|2022-04-27 20:05:00|1690.32|1672.52|1699.63|1681.83|1703.1|1685.3|1690.32|1672.52|742
1651090200000|2022-04-27 20:10:00|1699.7|1681.9|1696.6|1678.8|1700.52|1682.72|1696.41|1678.61|498
1651090500000|2022-04-27 20:15:00|1696.59|1678.79|1704.4|1686.6|1704.4|1686.6|1696.46|1678.66|401
1651090800000|2022-04-27 20:20:00|1704.38|1686.58|1708.19|1690.39|1708.65|1690.85|1700.63|1682.83|287
1651091100000|2022-04-27 20:25:00|1707.87|1690.07|1702.66|1684.86|1708.4|1690.6|1702.43|1684.63|428
1651091400000|2022-04-27 20:30:00|1702.7|1684.9|1702.52|1684.72|1705.4|1687.6|1701.28|1683.48|300
1651091700000|2022-04-27 20:35:00|1702.44|1684.64|1704.7|1686.9|1705.15|1687.35|1699.69|1681.89|290
1651092000000|2022-04-27 20:40:00|1704.63|1686.83|1702.5|1684.7|1704.75|1686.95|1701.94|1684.14|233
1651092300000|2022-04-27 20:45:00|1702.55|1684.75|1702.41|1684.61|1705.4|1687.6|1701.35|1683.55|253
1651092600000|2022-04-27 20:50:00|1702.38|1684.58|1699.55|1681.75|1702.6|1684.8|1699.45|1681.65|219
1651092900000|2022-04-27 20:55:00|1699.7|1681.9|1699.4|1681.6|1700.4|1682.6|1698.36|1680.56|236
1651093200000|2022-04-27 21:00:00|1699.38|1681.58|1701.15|1683.35|1701.35|1683.55|1699.38|1681.58|141
1651093500000|2022-04-27 21:05:00|1701.11|1683.31|1699.95|1682.15|1701.11|1683.31|1699.27|1681.47|140
1651093800000|2022-04-27 21:10:00|1699.98|1682.18|1700.25|1682.45|1700.85|1683.05|1699.58|1681.78|135
1651094100000|2022-04-27 21:15:00|1700.16|1682.36|1700.29|1682.49|1701.4|1683.6|1700.1|1682.3|90
1651094400000|2022-04-27 21:20:00|1700.27|1682.47|1699.74|1681.94|1700.29|1682.49|1696.5|1678.7|183
1651094700000|2022-04-27 21:25:00|1699.73|1681.93|1702.7|1684.9|1707.41|1689.61|1699.73|1681.93|243
1651095000000|2022-04-27 21:30:00|1702.47|1684.67|1705.21|1687.41|1705.35|1687.55|1702.4|1684.6|116
1651095300000|2022-04-27 21:35:00|1705.33|1687.53|1706.76|1688.96|1707.21|1689.41|1704.85|1687.05|176
1651095600000|2022-04-27 21:40:00|1706.84|1689.04|1710.4|1692.6|1710.4|1692.6|1706.66|1688.86|258
1651095900000|2022-04-27 21:45:00|1710.09|1692.29|1704.86|1687.06|1710.44|1692.64|1704.86|1687.06|208
1651096200000|2022-04-27 21:50:00|1704.81|1687.01|1704.69|1686.89|1705.75|1687.95|1704.52|1686.72|160
1651096500000|2022-04-27 21:55:00|1704.76|1686.96|1705.12|1687.32|1705.12|1687.32|1704.35|1686.55|93
1651096800000|2022-04-27 22:00:00|1704.96|1687.16|1707.76|1689.96|1708.55|1690.75|1703.29|1685.49|261
1651097100000|2022-04-27 22:05:00|1707.83|1690.03|1711.4|1693.6|1711.4|1693.6|1707.46|1689.66|150
1651097400000|2022-04-27 22:10:00|1711.39|1693.59|1709.4|1691.6|1712.15|1694.35|1709.4|1691.6|170
1651097700000|2022-04-27 22:15:00|1709.45|1691.65|1706|1688.2|1710.12|1692.32|1705.32|1687.52|231
1651098000000|2022-04-27 22:20:00|1705.88|1688.08|1707.4|1689.6|1708.48|1690.68|1705.57|1687.77|283
1651098300000|2022-04-27 22:25:00|1707.39|1689.59|1706.6|1688.8|1707.42|1689.62|1705.74|1687.94|238
1651098600000|2022-04-27 22:30:00|1706.62|1688.82|1704.13|1686.33|1707.17|1689.37|1703.34|1685.54|272
1651098900000|2022-04-27 22:35:00|1704.4|1686.6|1699.27|1681.47|1704.55|1686.75|1697.44|1679.64|423
1651099200000|2022-04-27 22:40:00|1699.21|1681.41|1696.96|1679.16|1699.65|1681.85|1696.4|1678.6|309
1651099500000|2022-04-27 22:45:00|1696.97|1679.17|1694.95|1677.15|1698.2|1680.4|1694.86|1677.06|279
1651099800000|2022-04-27 22:50:00|1694.94|1677.14|1695.7|1677.9|1695.96|1678.16|1694.64|1676.84|205
1651100100000|2022-04-27 22:55:00|1695.75|1677.95|1692.57|1674.77|1695.75|1677.95|1691.6|1673.8|173
1651100400000|2022-04-27 23:00:00|1692.61|1674.81|1691.6|1673.8|1693.4|1675.6|1690.6|1672.8|170
1651100700000|2022-04-27 23:05:00|1691.58|1673.78|1693.3|1675.5|1693.42|1675.62|1691.58|1673.78|147
1651101000000|2022-04-27 23:10:00|1693.29|1675.49|1696.4|1678.6|1696.4|1678.6|1693.28|1675.48|253
1651101300000|2022-04-27 23:15:00|1696.27|1678.47|1698.46|1680.66|1699.4|1681.6|1695.1|1677.3|154
1651101600000|2022-04-27 23:20:00|1698.47|1680.67|1696.83|1679.03|1698.47|1680.67|1696.43|1678.63|131
1651101900000|2022-04-27 23:25:00|1696.9|1679.1|1698.57|1680.77|1698.77|1680.97|1696.9|1679.1|122
1651102200000|2022-04-27 23:30:00|1698.47|1680.67|1700.68|1682.88|1704.42|1686.62|1695.6|1677.8|328
1651102500000|2022-04-27 23:35:00|1700.67|1682.87|1703.4|1685.6|1704.43|1686.63|1700.38|1682.58|170
1651102800000|2022-04-27 23:40:00|1703.43|1685.63|1702.16|1684.36|1703.8|1686|1702.01|1684.21|142
1651103100000|2022-04-27 23:45:00|1702.12|1684.32|1703.4|1685.6|1704.42|1686.62|1701.55|1683.75|213
1651103400000|2022-04-27 23:50:00|1703.5|1685.7|1703.42|1685.62|1703.75|1685.95|1701.2|1683.4|169
1651103700000|2022-04-27 23:55:00|1703.43|1685.63|1703.37|1685.57|1704.4|1686.6|1702.49|1684.69|114
1651104000000|2022-04-28 00:00:00|1703.28|1685.48|1701.62|1683.82|1705.4|1687.6|1700.18|1682.38|300
1651104300000|2022-04-28 00:05:00|1701.6|1683.8|1699.34|1681.54|1701.64|1683.84|1696.71|1678.91|259
1651104600000|2022-04-28 00:10:00|1699.35|1681.55|1702.95|1685.15|1704.4|1686.6|1698.68|1680.88|160
1651104900000|2022-04-28 00:15:00|1702.8|1685|1700.48|1682.68|1704.02|1686.22|1698.27|1680.47|232
1651105200000|2022-04-28 00:20:00|1700.49|1682.69|1698.4|1680.6|1700.53|1682.73|1696.5|1678.7|277
1651105500000|2022-04-28 00:25:00|1698.37|1680.57|1701.47|1683.67|1701.51|1683.71|1696.78|1678.98|263
1651105800000|2022-04-28 00:30:00|1701.42|1683.62|1706.75|1688.95|1706.75|1688.95|1700.16|1682.36|247
1651106100000|2022-04-28 00:35:00|1706.54|1688.74|1709.1|1691.3|1709.1|1691.3|1704.76|1686.96|178
1651106400000|2022-04-28 00:40:00|1709.11|1691.31|1711.4|1693.6|1711.55|1693.75|1708.27|1690.47|187
1651106700000|2022-04-28 00:45:00|1711.36|1693.56|1715.55|1697.75|1716.14|1698.34|1711.36|1693.56|313
1651107000000|2022-04-28 00:50:00|1715.53|1697.73|1713.67|1695.87|1716.45|1698.65|1713.47|1695.67|291
1651107300000|2022-04-28 00:55:00|1713.82|1696.02|1713.74|1695.94|1714.86|1697.06|1713.34|1695.54|225
1651107600000|2022-04-28 01:00:00|1713.9|1696.1|1717.55|1699.75|1717.75|1699.95|1712.62|1694.82|318
1651107900000|2022-04-28 01:05:00|1717.72|1699.92|1722.42|1704.62|1722.49|1704.69|1716.45|1698.65|420
1651108200000|2022-04-28 01:10:00|1722.4|1704.6|1721.25|1703.45|1724.42|1706.62|1718.63|1700.83|381
1651108500000|2022-04-28 01:15:00|1721.18|1703.38|1711.77|1693.97|1721.65|1703.85|1710.65|1692.85|502
1651108800000|2022-04-28 01:20:00|1711.82|1694.02|1713.48|1695.68|1713.72|1695.92|1710.39|1692.59|301
1651109100000|2022-04-28 01:25:00|1713.53|1695.73|1710.75|1692.95|1713.6|1695.8|1709.47|1691.67|198
1651109400000|2022-04-28 01:30:00|1710.78|1692.98|1705.84|1688.04|1710.78|1692.98|1705.07|1687.27|350
1651109700000|2022-04-28 01:35:00|1705.79|1687.99|1703.41|1685.61|1706.68|1688.88|1702.6|1684.8|406
1651110000000|2022-04-28 01:40:00|1703.42|1685.62|1703.62|1685.82|1705.6|1687.8|1702.68|1684.88|325
1651110300000|2022-04-28 01:45:00|1703.63|1685.83|1698.64|1680.84|1703.69|1685.89|1698.61|1680.81|497
1651110600000|2022-04-28 01:50:00|1698.61|1680.81|1691.89|1674.09|1700.55|1682.75|1690.79|1672.99|399
1651110900000|2022-04-28 01:55:00|1691.88|1674.08|1694.95|1677.15|1695.99|1678.19|1691.57|1673.77|359
1651111200000|2022-04-28 02:00:00|1695|1677.2|1697.28|1679.48|1697.62|1679.82|1693.85|1676.05|416
1651111500000|2022-04-28 02:05:00|1697.23|1679.43|1700.61|1682.81|1701.77|1683.97|1697.01|1679.21|330
1651111800000|2022-04-28 02:10:00|1700.67|1682.87|1702.39|1684.59|1702.8|1685|1700.59|1682.79|220
1651112100000|2022-04-28 02:15:00|1702.33|1684.53|1706.4|1688.6|1706.52|1688.72|1702.33|1684.53|243
1651112400000|2022-04-28 02:20:00|1706.36|1688.56|1707.22|1689.42|1707.4|1689.6|1704.96|1687.16|139
1651112700000|2022-04-28 02:25:00|1707.13|1689.33|1708.4|1690.6|1708.48|1690.68|1707.13|1689.33|90
1651113000000|2022-04-28 02:30:00|1708.31|1690.51|1710.48|1692.68|1711.4|1693.6|1708.28|1690.48|172
1651113300000|2022-04-28 02:35:00|1710.25|1692.45|1710.6|1692.8|1710.93|1693.13|1709.38|1691.58|202
1651113600000|2022-04-28 02:40:00|1710.52|1692.72|1712.68|1694.88|1713.4|1695.6|1709.78|1691.98|156
1651113900000|2022-04-28 02:45:00|1712.73|1694.93|1711.53|1693.73|1712.73|1694.93|1709.02|1691.22|201
1651114200000|2022-04-28 02:50:00|1711.73|1693.93|1711.54|1693.74|1711.96|1694.16|1710.94|1693.14|266
1651114500000|2022-04-28 02:55:00|1711.63|1693.83|1709.66|1691.86|1711.8|1694|1709.51|1691.71|192
1651114800000|2022-04-28 03:00:00|1709.63|1691.83|1708.4|1690.6|1710.66|1692.86|1706.38|1688.58|321
1651115100000|2022-04-28 03:05:00|1708.36|1690.56|1710.71|1692.91|1713.55|1695.75|1708.14|1690.34|380
1651115400000|2022-04-28 03:10:00|1710.7|1692.9|1714.37|1696.57|1714.46|1696.66|1710.66|1692.86|204
1651115700000|2022-04-28 03:15:00|1714.42|1696.62|1709.75|1691.95|1714.57|1696.77|1707.57|1689.77|321
1651116000000|2022-04-28 03:20:00|1710.33|1692.53|1704.75|1686.95|1710.37|1692.57|1704.59|1686.79|348
1651116300000|2022-04-28 03:25:00|1704.81|1687.01|1707.7|1689.9|1707.7|1689.9|1704.69|1686.89|264
1651116600000|2022-04-28 03:30:00|1707.69|1689.89|1704.93|1687.13|1707.69|1689.89|1703.71|1685.91|335
1651116900000|2022-04-28 03:35:00|1704.91|1687.11|1703.9|1686.1|1705.71|1687.91|1702.85|1685.05|245
1651117200000|2022-04-28 03:40:00|1703.85|1686.05|1702.96|1685.16|1703.97|1686.17|1702.78|1684.98|141
1651117500000|2022-04-28 03:45:00|1702.81|1685.01|1703.46|1685.66|1704.42|1686.62|1701.36|1683.56|365
1651117800000|2022-04-28 03:50:00|1703.47|1685.67|1700.36|1682.56|1703.68|1685.88|1697.75|1679.95|346
1651118100000|2022-04-28 03:55:00|1699.76|1681.96|1700.46|1682.66|1701.02|1683.22|1698.46|1680.66|173
1651118400000|2022-04-28 04:00:00|1700.43|1682.63|1699.23|1681.43|1701.06|1683.26|1698.36|1680.56|339
1651118700000|2022-04-28 04:05:00|1699.15|1681.35|1699.79|1681.99|1699.79|1681.99|1698.04|1680.24|155
1651119000000|2022-04-28 04:10:00|1699.78|1681.98|1706.77|1688.97|1707.32|1689.52|1699.78|1681.98|357
1651119300000|2022-04-28 04:15:00|1706.7|1688.9|1707.15|1689.35|1708.04|1690.24|1705.55|1687.75|219
1651119600000|2022-04-28 04:20:00|1706.77|1688.97|1702.97|1685.17|1707.17|1689.37|1700.65|1682.85|260
1651119900000|2022-04-28 04:25:00|1702.76|1684.96|1702.47|1684.67|1703.04|1685.24|1699.7|1681.9|177
1651120200000|2022-04-28 04:30:00|1702.46|1684.66|1704.86|1687.06|1704.87|1687.07|1702.43|1684.63|216
1651120500000|2022-04-28 04:35:00|1704.63|1686.83|1707.13|1689.33|1707.14|1689.34|1704.57|1686.77|164
1651120800000|2022-04-28 04:40:00|1707.16|1689.36|1707.7|1689.9|1708.4|1690.6|1705.6|1687.8|125
1651121100000|2022-04-28 04:45:00|1707.73|1689.93|1705.5|1687.7|1708.03|1690.23|1704.65|1686.85|214
1651121400000|2022-04-28 04:50:00|1704.89|1687.09|1705.96|1688.16|1706.56|1688.76|1704.75|1686.95|180
1651121700000|2022-04-28 04:55:00|1705.93|1688.13|1707.45|1689.65|1708.09|1690.29|1703.89|1686.09|185
1651122000000|2022-04-28 05:00:00|1707.44|1689.64|1706.88|1689.08|1710.69|1692.89|1706.4|1688.6|204
1651122300000|2022-04-28 05:05:00|1706.73|1688.93|1703.85|1686.05|1706.9|1689.1|1703.45|1685.65|111
1651122600000|2022-04-28 05:10:00|1703.7|1685.9|1701.01|1683.21|1703.75|1685.95|1700.92|1683.12|136
1651122900000|2022-04-28 05:15:00|1700.93|1683.13|1701.36|1683.56|1702.18|1684.38|1700.75|1682.95|164
1651123200000|2022-04-28 05:20:00|1701.35|1683.55|1699.49|1681.69|1701.35|1683.55|1697.7|1679.9|183
1651123500000|2022-04-28 05:25:00|1699.53|1681.73|1696.65|1678.85|1699.53|1681.73|1695.34|1677.54|181
1651123800000|2022-04-28 05:30:00|1696.61|1678.81|1695.66|1677.86|1696.75|1678.95|1693.86|1676.06|211
1651124100000|2022-04-28 05:35:00|1695.71|1677.91|1694.23|1676.43|1696.79|1678.99|1694.1|1676.3|253
1651124400000|2022-04-28 05:40:00|1694.18|1676.38|1692.01|1674.21|1694.91|1677.11|1691.7|1673.9|192
1651124700000|2022-04-28 05:45:00|1692|1674.2|1694.79|1676.99|1695.47|1677.67|1691.77|1673.97|271
1651125000000|2022-04-28 05:50:00|1694.86|1677.06|1696.67|1678.87|1697.48|1679.68|1694.74|1676.94|236
1651125300000|2022-04-28 05:55:00|1696.66|1678.86|1697.52|1679.72|1698.76|1680.96|1696.66|1678.86|222
1651125600000|2022-04-28 06:00:00|1697.53|1679.73|1698.05|1680.25|1698.84|1681.04|1694.04|1676.24|290
1651125900000|2022-04-28 06:05:00|1698|1680.2|1694.83|1677.03|1698|1680.2|1694.83|1677.03|154
1651126200000|2022-04-28 06:10:00|1694.87|1677.07|1694.75|1676.95|1695.92|1678.12|1692.8|1675|198
1651126500000|2022-04-28 06:15:00|1694.67|1676.87|1695.84|1678.04|1696.56|1678.76|1693.56|1675.76|243
1651126800000|2022-04-28 06:20:00|1695.74|1677.94|1701.77|1683.97|1702.06|1684.26|1695.73|1677.93|187
1651127100000|2022-04-28 06:25:00|1701.67|1683.87|1700.02|1682.22|1702.75|1684.95|1699.55|1681.75|147
1651127400000|2022-04-28 06:30:00|1699.94|1682.14|1698.46|1680.66|1701.56|1683.76|1697.66|1679.86|183
1651127700000|2022-04-28 06:35:00|1698.7|1680.9|1700.24|1682.44|1700.59|1682.79|1698.65|1680.85|190
1651128000000|2022-04-28 06:40:00|1699.9|1682.1|1699.85|1682.05|1700.78|1682.98|1698.65|1680.85|174
1651128300000|2022-04-28 06:45:00|1699.8|1682|1698.73|1680.93|1701.6|1683.8|1696.31|1678.51|265
1651128600000|2022-04-28 06:50:00|1698.9|1681.1|1698.82|1681.02|1699.85|1682.05|1697.7|1679.9|195
1651128900000|2022-04-28 06:55:00|1698.8|1681|1697.03|1679.23|1698.84|1681.04|1695.77|1677.97|240
1651129200000|2022-04-28 07:00:00|1697.01|1679.21|1698.5|1680.7|1698.74|1680.94|1694.8|1677|287
1651129500000|2022-04-28 07:05:00|1698.72|1680.92|1697.04|1679.24|1699|1681.2|1696.44|1678.64|236
1651129800000|2022-04-28 07:10:00|1697.03|1679.23|1702.4|1684.6|1703.3|1685.5|1696.72|1678.92|391
1651130100000|2022-04-28 07:15:00|1702.36|1684.56|1703.04|1685.24|1703.6|1685.8|1700.55|1682.75|281
1651130400000|2022-04-28 07:20:00|1702.99|1685.19|1702.9|1685.1|1703.5|1685.7|1701.94|1684.14|166
1651130700000|2022-04-28 07:25:00|1702.91|1685.11|1704.61|1686.81|1705.41|1687.61|1701.7|1683.9|203
1651131000000|2022-04-28 07:30:00|1704.62|1686.82|1702.1|1684.3|1707.11|1689.31|1701.69|1683.89|361
1651131300000|2022-04-28 07:35:00|1701.68|1683.88|1704.23|1686.43|1704.8|1687|1701.55|1683.75|282
1651131600000|2022-04-28 07:40:00|1704.25|1686.45|1704.95|1687.15|1705.08|1687.28|1703.78|1685.98|265
1651131900000|2022-04-28 07:45:00|1704.6|1686.8|1705.63|1687.83|1713.34|1695.54|1704.39|1686.59|459
1651132200000|2022-04-28 07:50:00|1705.6|1687.8|1704.75|1686.95|1706.93|1689.13|1704.7|1686.9|353
1651132500000|2022-04-28 07:55:00|1704.8|1687|1703.96|1686.16|1705.17|1687.37|1702.69|1684.89|351
1651132800000|2022-04-28 08:00:00|1703.37|1685.57|1702.6|1684.8|1706.42|1688.62|1701.85|1684.05|410
1651133100000|2022-04-28 08:05:00|1702.65|1684.85|1706.54|1688.74|1706.95|1689.15|1702.65|1684.85|229
1651133400000|2022-04-28 08:10:00|1706.53|1688.73|1709.4|1691.6|1709.4|1691.6|1704.5|1686.7|339
1651133700000|2022-04-28 08:15:00|1709.29|1691.49|1713.6|1695.8|1714.43|1696.63|1708.57|1690.77|318
1651134000000|2022-04-28 08:20:00|1713.55|1695.75|1712.39|1694.59|1716.4|1698.6|1712.39|1694.59|320
1651134300000|2022-04-28 08:25:00|1712.35|1694.55|1719.42|1701.62|1719.49|1701.69|1711.6|1693.8|359
1651134600000|2022-04-28 08:30:00|1719.3|1701.5|1732.4|1714.6|1732.4|1714.6|1719.12|1701.32|452
1651134900000|2022-04-28 08:35:00|1732.29|1714.49|1731.54|1713.74|1740|1722.2|1731.29|1713.49|390
1651135200000|2022-04-28 08:40:00|1731.41|1713.61|1731.41|1713.61|1733.24|1715.44|1729.85|1712.05|300
1651135500000|2022-04-28 08:45:00|1731.39|1713.59|1729.31|1711.51|1734.68|1716.88|1728.48|1710.68|446
1651135800000|2022-04-28 08:50:00|1729.3|1711.5|1730.57|1712.77|1730.68|1712.88|1728.53|1710.73|407
1651136100000|2022-04-28 08:55:00|1730.52|1712.72|1726.4|1708.6|1733.3|1715.5|1725.41|1707.61|514
1651136400000|2022-04-28 09:00:00|1726.41|1708.61|1731.31|1713.51|1733.8|1716|1726.41|1708.61|514
1651136700000|2022-04-28 09:05:00|1731.28|1713.48|1737.93|1720.13|1737.93|1720.13|1731.22|1713.42|486
1651137000000|2022-04-28 09:10:00|1737.99|1720.19|1739.05|1721.25|1739.68|1721.88|1737.46|1719.66|351
1651137300000|2022-04-28 09:15:00|1739.37|1721.57|1742.9|1725.1|1743.2|1725.4|1739.37|1721.57|231
1651137600000|2022-04-28 09:20:00|1742.4|1724.6|1744.1|1726.3|1750.68|1732.88|1740.79|1722.99|495
1651137900000|2022-04-28 09:25:00|1743.59|1725.79|1742.5|1724.7|1747.33|1729.53|1742.49|1724.69|358
1651138200000|2022-04-28 09:30:00|1742.58|1724.78|1738.78|1720.98|1744.43|1726.63|1738.21|1720.41|471
1651138500000|2022-04-28 09:35:00|1738.61|1720.81|1739.44|1721.64|1740.76|1722.96|1738.61|1720.81|391
1651138800000|2022-04-28 09:40:00|1739.37|1721.57|1740.6|1722.8|1743.35|1725.55|1739.37|1721.57|449
1651139100000|2022-04-28 09:45:00|1740.58|1722.78|1739.36|1721.56|1742.4|1724.6|1739.3|1721.5|398
1651139400000|2022-04-28 09:50:00|1739.37|1721.57|1736.41|1718.61|1739.39|1721.59|1735.39|1717.59|451
1651139700000|2022-04-28 09:55:00|1736.42|1718.62|1736.58|1718.78|1737.5|1719.7|1735.6|1717.8|383
1651140000000|2022-04-28 10:00:00|1736.63|1718.83|1736.33|1718.53|1737.45|1719.65|1735.4|1717.6|477
1651140300000|2022-04-28 10:05:00|1736.36|1718.56|1735.41|1717.61|1737.62|1719.82|1735.1|1717.3|423
1651140600000|2022-04-28 10:10:00|1735.43|1717.63|1733.85|1716.05|1736.47|1718.67|1733.64|1715.84|310
1651140900000|2022-04-28 10:15:00|1733.74|1715.94|1724.59|1706.79|1733.8|1716|1724|1706.2|310
1651141200000|2022-04-28 10:20:00|1724.58|1706.78|1726.11|1708.31|1728.53|1710.73|1723.77|1705.97|357
1651141500000|2022-04-28 10:25:00|1726.36|1708.56|1730.4|1712.6|1731.69|1713.89|1725.95|1708.15|364
1651141800000|2022-04-28 10:30:00|1730.45|1712.65|1728.06|1710.26|1730.67|1712.87|1727.61|1709.81|336
1651142100000|2022-04-28 10:35:00|1728.07|1710.27|1725.8|1708|1728.58|1710.78|1723.83|1706.03|338
1651142400000|2022-04-28 10:40:00|1725.52|1707.72|1723.54|1705.74|1725.75|1707.95|1723.19|1705.39|324
1651142700000|2022-04-28 10:45:00|1723.57|1705.77|1722.88|1705.08|1724.61|1706.81|1722.65|1704.85|303
1651143000000|2022-04-28 10:50:00|1722.81|1705.01|1725.52|1707.72|1725.71|1707.91|1722.66|1704.86|371
1651143300000|2022-04-28 10:55:00|1725.45|1707.65|1720.72|1702.92|1725.67|1707.87|1718.65|1700.85|314
1651143600000|2022-04-28 11:00:00|1720.8|1703|1723.65|1705.85|1723.9|1706.1|1720.65|1702.85|199
1651143900000|2022-04-28 11:05:00|1723.59|1705.79|1722.65|1704.85|1724|1706.2|1720.74|1702.94|301
1651144200000|2022-04-28 11:10:00|1722.64|1704.84|1724.14|1706.34|1724.3|1706.5|1722.43|1704.63|317
1651144500000|2022-04-28 11:15:00|1724.17|1706.37|1725.6|1707.8|1729.6|1711.8|1723.68|1705.88|338
1651144800000|2022-04-28 11:20:00|1725.52|1707.72|1722.49|1704.69|1725.59|1707.79|1721.52|1703.72|344
1651145100000|2022-04-28 11:25:00|1722.5|1704.7|1724.55|1706.75|1724.8|1707|1722.31|1704.51|215
1651145400000|2022-04-28 11:30:00|1724.46|1706.66|1725.56|1707.76|1727.4|1709.6|1723.68|1705.88|245
1651145700000|2022-04-28 11:35:00|1725.59|1707.79|1724.81|1707.01|1726.87|1709.07|1724.76|1706.96|326
1651146000000|2022-04-28 11:40:00|1724.84|1707.04|1727.51|1709.71|1728.25|1710.45|1724.63|1706.83|267
1651146300000|2022-04-28 11:45:00|1727.53|1709.73|1728.84|1711.04|1731.46|1713.66|1727.39|1709.59|245
1651146600000|2022-04-28 11:50:00|1728.8|1711|1729.66|1711.86|1730.85|1713.05|1728.73|1710.93|260
1651146900000|2022-04-28 11:55:00|1729.65|1711.85|1727.74|1709.94|1729.84|1712.04|1727.55|1709.75|261
1651147200000|2022-04-28 12:00:00|1727.86|1710.06|1730.13|1712.33|1731.6|1713.8|1727.8|1710|357
1651147500000|2022-04-28 12:05:00|1730.17|1712.37|1731.57|1713.77|1734.4|1716.6|1730.17|1712.37|254
1651147800000|2022-04-28 12:10:00|1731.56|1713.76|1719.17|1701.37|1731.56|1713.76|1719.17|1701.37|503
1651148100000|2022-04-28 12:15:00|1719.21|1701.41|1715.97|1698.17|1719.23|1701.43|1712.94|1695.14|572
1651148400000|2022-04-28 12:20:00|1715.83|1698.03|1723.45|1705.65|1723.73|1705.93|1714.47|1696.67|468
1651148700000|2022-04-28 12:25:00|1723.89|1706.09|1721.2|1703.4|1724.6|1706.8|1720.75|1702.95|367
1651149000000|2022-04-28 12:30:00|1721.23|1703.43|1723.38|1705.58|1724.6|1706.8|1715.15|1697.35|670
1651149300000|2022-04-28 12:35:00|1723.4|1705.6|1719.72|1701.92|1724.42|1706.62|1717.31|1699.51|572
1651149600000|2022-04-28 12:40:00|1719.73|1701.93|1722.54|1704.74|1723.63|1705.83|1719.49|1701.69|418
1651149900000|2022-04-28 12:45:00|1722.69|1704.89|1719.67|1701.87|1723.42|1705.62|1718.82|1701.02|325
1651150200000|2022-04-28 12:50:00|1719.65|1701.85|1709.4|1691.6|1719.65|1701.85|1708.5|1690.7|524
1651150500000|2022-04-28 12:55:00|1709.35|1691.55|1705.93|1688.13|1709.35|1691.55|1704.22|1686.42|548
1651150800000|2022-04-28 13:00:00|1705.91|1688.11|1703.8|1686|1706.77|1688.97|1702|1684.2|517
1651151100000|2022-04-28 13:05:00|1703.79|1685.99|1706.34|1688.54|1706.65|1688.85|1702.6|1684.8|385
1651151400000|2022-04-28 13:10:00|1706.21|1688.41|1699.37|1681.57|1706.34|1688.54|1696.43|1678.63|552
1651151700000|2022-04-28 13:15:00|1699.4|1681.6|1691.85|1674.05|1704.38|1686.58|1691.7|1673.9|584
1651152000000|2022-04-28 13:20:00|1691.71|1673.91|1700.4|1682.6|1700.4|1682.6|1691.57|1673.77|459
1651152300000|2022-04-28 13:25:00|1700.29|1682.49|1701.37|1683.57|1703.4|1685.6|1699.4|1681.6|454
1651152600000|2022-04-28 13:30:00|1701.39|1683.59|1698.64|1680.84|1706.2|1688.4|1695.06|1677.26|850
1651152900000|2022-04-28 13:35:00|1699.19|1681.39|1699.04|1681.24|1702.35|1684.55|1696.68|1678.88|747
1651153200000|2022-04-28 13:40:00|1698.83|1681.03|1692.48|1674.68|1703.49|1685.69|1692.42|1674.62|626
1651153500000|2022-04-28 13:45:00|1692.47|1674.67|1693.66|1675.86|1697.66|1679.86|1689.55|1671.75|838
1651153800000|2022-04-28 13:50:00|1693.56|1675.76|1699.36|1681.56|1699.51|1681.71|1692.91|1675.11|633
1651154100000|2022-04-28 13:55:00|1699.25|1681.45|1696.68|1678.88|1700.4|1682.6|1695.45|1677.65|621
1651154400000|2022-04-28 14:00:00|1696.7|1678.9|1687.9|1670.1|1696.7|1678.9|1685.25|1667.45|753
1651154700000|2022-04-28 14:05:00|1687.7|1669.9|1692.39|1674.59|1699.35|1681.55|1686|1668.2|602
1651155000000|2022-04-28 14:10:00|1692.37|1674.57|1688.7|1670.9|1695.41|1677.61|1686.82|1669.02|637
1651155300000|2022-04-28 14:15:00|1688.55|1670.75|1694.32|1676.52|1694.43|1676.63|1684.61|1666.81|646
1651155600000|2022-04-28 14:20:00|1694.33|1676.53|1692.49|1674.69|1696.51|1678.71|1691.32|1673.52|565
1651155900000|2022-04-28 14:25:00|1692.45|1674.65|1687.65|1669.85|1692.81|1675.01|1686.53|1668.73|680
1651156200000|2022-04-28 14:30:00|1687.56|1669.76|1687.55|1669.75|1689.77|1671.97|1685.5|1667.7|538
1651156500000|2022-04-28 14:35:00|1687.6|1669.8|1688.4|1670.6|1690.75|1672.95|1686.86|1669.06|531
1651156800000|2022-04-28 14:40:00|1688.36|1670.56|1691.4|1673.6|1691.4|1673.6|1686.87|1669.07|420
1651157100000|2022-04-28 14:45:00|1691.85|1674.05|1697.65|1679.85|1698.51|1680.71|1691.4|1673.6|371
1651157400000|2022-04-28 14:50:00|1697.66|1679.86|1699.42|1681.62|1700.4|1682.6|1695.66|1677.86|403
1651157700000|2022-04-28 14:55:00|1699.51|1681.71|1706.29|1688.49|1711.25|1693.45|1698.75|1680.95|506
1651158000000|2022-04-28 15:00:00|1706.46|1688.66|1716.25|1698.45|1717.4|1699.6|1704.4|1686.6|467
1651158300000|2022-04-28 15:05:00|1716.3|1698.5|1737.9|1720.1|1738.43|1720.63|1713.98|1696.18|703
1651158600000|2022-04-28 15:10:00|1737.6|1719.8|1739.56|1721.76|1741.4|1723.6|1737.4|1719.6|650
1651158900000|2022-04-28 15:15:00|1739.66|1721.86|1721.34|1703.54|1740.89|1723.09|1720.62|1702.82|786
1651159200000|2022-04-28 15:20:00|1721.53|1703.73|1708.1|1690.3|1721.99|1704.19|1705.55|1687.75|823
1651159500000|2022-04-28 15:25:00|1707.95|1690.15|1709.31|1691.51|1715.01|1697.21|1706.62|1688.82|705
1651159800000|2022-04-28 15:30:00|1709.37|1691.57|1708.44|1690.64|1712.1|1694.3|1704.71|1686.91|658
1651160100000|2022-04-28 15:35:00|1708.43|1690.63|1701.12|1683.32|1709.07|1691.27|1700.4|1682.6|610
1651160400000|2022-04-28 15:40:00|1700.92|1683.12|1700.31|1682.51|1704.07|1686.27|1699.57|1681.77|583
1651160700000|2022-04-28 15:45:00|1700.4|1682.6|1691.4|1673.6|1700.4|1682.6|1684.97|1667.17|632
1651161000000|2022-04-28 15:50:00|1691.55|1673.75|1700.15|1682.35|1704.2|1686.4|1688|1670.2|452
1651161300000|2022-04-28 15:55:00|1700.2|1682.4|1697.06|1679.26|1700.8|1683|1693.62|1675.82|631
1651161600000|2022-04-28 16:00:00|1696.86|1679.06|1698.6|1680.8|1700.99|1683.19|1693.55|1675.75|534
1651161900000|2022-04-28 16:05:00|1698.76|1680.96|1688.44|1670.64|1698.76|1680.96|1687.35|1669.55|606
1651162200000|2022-04-28 16:10:00|1688.37|1670.57|1694.17|1676.37|1694.43|1676.63|1684.89|1667.09|595
1651162500000|2022-04-28 16:15:00|1694.18|1676.38|1699.25|1681.45|1700.38|1682.58|1690.45|1672.65|632
1651162800000|2022-04-28 16:20:00|1699.3|1681.5|1702.6|1684.8|1703.4|1685.6|1697.18|1679.38|532
1651163100000|2022-04-28 16:25:00|1702.52|1684.72|1705.76|1687.96|1706.69|1688.89|1702.52|1684.72|493
1651163400000|2022-04-28 16:30:00|1705.9|1688.1|1704.65|1686.85|1707.55|1689.75|1701.48|1683.68|439
1651163700000|2022-04-28 16:35:00|1704.73|1686.93|1705.96|1688.16|1707.55|1689.75|1703.46|1685.66|438
1651164000000|2022-04-28 16:40:00|1705.84|1688.04|1718.01|1700.21|1718.2|1700.4|1705.39|1687.59|510
1651164300000|2022-04-28 16:45:00|1717.4|1699.6|1718.39|1700.59|1719.43|1701.63|1711.05|1693.25|645
1651164600000|2022-04-28 16:50:00|1718.42|1700.62|1717.22|1699.42|1719.09|1701.29|1713.77|1695.97|594
1651164900000|2022-04-28 16:55:00|1717.29|1699.49|1715.34|1697.54|1718.6|1700.8|1714.6|1696.8|468
1651165200000|2022-04-28 17:00:00|1715.33|1697.53|1719.37|1701.57|1721.25|1703.45|1715.32|1697.52|539
1651165500000|2022-04-28 17:05:00|1719.35|1701.55|1722.47|1704.67|1724.4|1706.6|1718.56|1700.76|406
1651165800000|2022-04-28 17:10:00|1722.4|1704.6|1712.42|1694.62|1723.04|1705.24|1712.4|1694.6|442
1651166100000|2022-04-28 17:15:00|1712.5|1694.7|1709.01|1691.21|1714.4|1696.6|1706.9|1689.1|431
1651166400000|2022-04-28 17:20:00|1708.99|1691.19|1712.4|1694.6|1713.35|1695.55|1706.41|1688.61|432
1651166700000|2022-04-28 17:25:00|1712.27|1694.47|1722.32|1704.52|1723.45|1705.65|1710.98|1693.18|425
1651167000000|2022-04-28 17:30:00|1722.3|1704.5|1720.57|1702.77|1724.1|1706.3|1717.37|1699.57|534
1651167300000|2022-04-28 17:35:00|1720.65|1702.85|1721.4|1703.6|1721.55|1703.75|1717.36|1699.56|359
1651167600000|2022-04-28 17:40:00|1721.28|1703.48|1720.2|1702.4|1721.28|1703.48|1717.41|1699.61|444
1651167900000|2022-04-28 17:45:00|1720.4|1702.6|1723.45|1705.65|1724.07|1706.27|1718.34|1700.54|323
1651168200000|2022-04-28 17:50:00|1723.5|1705.7|1722.9|1705.1|1724.65|1706.85|1720.61|1702.81|305
1651168500000|2022-04-28 17:55:00|1722.87|1705.07|1728.58|1710.78|1729.55|1711.75|1722.77|1704.97|350
1651168800000|2022-04-28 18:00:00|1728.59|1710.79|1733.5|1715.7|1733.5|1715.7|1728.36|1710.56|472
1651169100000|2022-04-28 18:05:00|1733.43|1715.63|1728.48|1710.68|1735.02|1717.22|1727.51|1709.71|521
1651169400000|2022-04-28 18:10:00|1728.47|1710.67|1726.43|1708.63|1728.47|1710.67|1724.81|1707.01|440
1651169700000|2022-04-28 18:15:00|1726.44|1708.64|1727.8|1710|1729.26|1711.46|1724.9|1707.1|489
1651170000000|2022-04-28 18:20:00|1727.88|1710.08|1733.24|1715.44|1733.4|1715.6|1727.09|1709.29|329
1651170300000|2022-04-28 18:25:00|1733.4|1715.6|1734.22|1716.42|1734.56|1716.76|1732.39|1714.59|401
1651170600000|2022-04-28 18:30:00|1734.28|1716.48|1733.64|1715.84|1736.24|1718.44|1731.58|1713.78|347
1651170900000|2022-04-28 18:35:00|1733.65|1715.85|1732.58|1714.78|1735.26|1717.46|1732.15|1714.35|325
1651171200000|2022-04-28 18:40:00|1732.59|1714.79|1729.7|1711.9|1732.7|1714.9|1727.61|1709.81|350
1651171500000|2022-04-28 18:45:00|1729.76|1711.96|1726.67|1708.87|1730.4|1712.6|1725.39|1707.59|437
1651171800000|2022-04-28 18:50:00|1726.68|1708.88|1727.37|1709.57|1729.36|1711.56|1726.52|1708.72|381
1651172100000|2022-04-28 18:55:00|1727.4|1709.6|1724.71|1706.91|1728.4|1710.6|1724.58|1706.78|451
1651172400000|2022-04-28 19:00:00|1724.58|1706.78|1721.43|1703.63|1725.48|1707.68|1720.45|1702.65|530
1651172700000|2022-04-28 19:05:00|1721.41|1703.61|1732.4|1714.6|1732.4|1714.6|1721.34|1703.54|327
1651173000000|2022-04-28 19:10:00|1732.09|1714.29|1728.77|1710.97|1735.16|1717.36|1728.77|1710.97|448
1651173300000|2022-04-28 19:15:00|1728.75|1710.95|1725.55|1707.75|1730.24|1712.44|1724.47|1706.67|366
1651173600000|2022-04-28 19:20:00|1725.61|1707.81|1727.6|1709.8|1728.8|1711|1725.38|1707.58|309
1651173900000|2022-04-28 19:25:00|1727.61|1709.81|1723.8|1706|1727.7|1709.9|1723.68|1705.88|278
1651174200000|2022-04-28 19:30:00|1723.68|1705.88|1720.46|1702.66|1725.4|1707.6|1720.42|1702.62|384
1651174500000|2022-04-28 19:35:00|1720.48|1702.68|1720.6|1702.8|1723.45|1705.65|1718.6|1700.8|400
1651174800000|2022-04-28 19:40:00|1720.48|1702.68|1718.81|1701.01|1720.6|1702.8|1718.63|1700.83|307
1651175100000|2022-04-28 19:45:00|1718.91|1701.11|1714.47|1696.67|1720.6|1702.8|1713.88|1696.08|296
1651175400000|2022-04-28 19:50:00|1714.24|1696.44|1712.77|1694.97|1714.24|1696.44|1711.63|1693.83|313
1651175700000|2022-04-28 19:55:00|1712.74|1694.94|1714.28|1696.48|1714.53|1696.73|1711.45|1693.65|327
1651176000000|2022-04-28 20:00:00|1714.48|1696.68|1707.4|1689.6|1714.85|1697.05|1703.38|1685.58|753
1651176300000|2022-04-28 20:05:00|1707.36|1689.56|1706.81|1689.01|1710.59|1692.79|1703.5|1685.7|594
1651176600000|2022-04-28 20:10:00|1706.8|1689|1707.65|1689.85|1709.95|1692.15|1706.5|1688.7|527
1651176900000|2022-04-28 20:15:00|1707.63|1689.83|1710.43|1692.63|1710.87|1693.07|1707.07|1689.27|396
1651177200000|2022-04-28 20:20:00|1710.34|1692.54|1716.59|1698.79|1716.82|1699.02|1708.64|1690.84|490
1651177500000|2022-04-28 20:25:00|1716.56|1698.76|1718.64|1700.84|1720.59|1702.79|1716.38|1698.58|385
1651177800000|2022-04-28 20:30:00|1718.65|1700.85|1726.4|1708.6|1730.42|1712.62|1718.65|1700.85|736
1651178100000|2022-04-28 20:35:00|1726.37|1708.57|1728.4|1710.6|1728.48|1710.68|1723.4|1705.6|370
1651178400000|2022-04-28 20:40:00|1728.32|1710.52|1726.7|1708.9|1728.32|1710.52|1725.7|1707.9|91
1651178700000|2022-04-28 20:45:00|1726.65|1708.85|1720.44|1702.64|1726.8|1709|1719.02|1701.22|212
1651179000000|2022-04-28 20:50:00|1720.45|1702.65|1721.4|1703.6|1721.7|1703.9|1719.5|1701.7|263
1651179300000|2022-04-28 20:55:00|1721.25|1703.45|1717.46|1699.66|1723.4|1705.6|1717.46|1699.66|221
1651179600000|2022-04-28 21:00:00|1717.66|1699.86|1719.57|1701.77|1719.59|1701.79|1715.65|1697.85|303
1651179900000|2022-04-28 21:05:00|1719.61|1701.81|1720.67|1702.87|1723.84|1706.04|1719.61|1701.81|241
1651180200000|2022-04-28 21:10:00|1720.65|1702.85|1719.79|1701.99|1721.9|1704.1|1719.43|1701.63|152
1651180500000|2022-04-28 21:15:00|1720.04|1702.24|1719.6|1701.8|1721.65|1703.85|1719.35|1701.55|156
1651180800000|2022-04-28 21:20:00|1719.65|1701.85|1717.22|1699.42|1720.33|1702.53|1716|1698.2|256
1651181100000|2022-04-28 21:25:00|1717.26|1699.46|1715.4|1697.6|1717.27|1699.47|1711.65|1693.85|329
1651181400000|2022-04-28 21:30:00|1715.39|1697.59|1714.38|1696.58|1717.64|1699.84|1714.38|1696.58|135
1651181700000|2022-04-28 21:35:00|1714.36|1696.56|1708.71|1690.91|1714.36|1696.56|1707.86|1690.06|349
1651182000000|2022-04-28 21:40:00|1708.74|1690.94|1707.64|1689.84|1710.4|1692.6|1706.57|1688.77|246
1651182300000|2022-04-28 21:45:00|1707.7|1689.9|1708.76|1690.96|1709.55|1691.75|1707.68|1689.88|217
1651182600000|2022-04-28 21:50:00|1708.6|1690.8|1713.4|1695.6|1713.4|1695.6|1708.6|1690.8|156
1651182900000|2022-04-28 21:55:00|1713.36|1695.56|1713.77|1695.97|1715.9|1698.1|1712|1694.2|143
1651183200000|2022-04-28 22:00:00|1713.7|1695.9|1709.5|1691.7|1714.38|1696.58|1705.6|1687.8|236
1651183500000|2022-04-28 22:05:00|1709.45|1691.65|1709.85|1692.05|1711.7|1693.9|1708.9|1691.1|129
1651183800000|2022-04-28 22:10:00|1709.7|1691.9|1703.42|1685.62|1709.7|1691.9|1700.95|1683.15|155
1651184100000|2022-04-28 22:15:00|1703.32|1685.52|1705.49|1687.69|1705.88|1688.08|1703.15|1685.35|147
1651184400000|2022-04-28 22:20:00|1705.47|1687.67|1707.56|1689.76|1707.71|1689.91|1704.98|1687.18|238
1651184700000|2022-04-28 22:25:00|1707.66|1689.86|1703.82|1686.02|1709.43|1691.63|1702.4|1684.6|414
1651185000000|2022-04-28 22:30:00|1703.84|1686.04|1706.5|1688.7|1707.5|1689.7|1703.71|1685.91|223
1651185300000|2022-04-28 22:35:00|1706.43|1688.63|1705.46|1687.66|1706.5|1688.7|1704.33|1686.53|300
1651185600000|2022-04-28 22:40:00|1705.48|1687.68|1701.49|1683.69|1705.51|1687.71|1699.55|1681.75|267
1651185900000|2022-04-28 22:45:00|1701.6|1683.8|1706.31|1688.51|1706.41|1688.61|1700.87|1683.07|205
1651186200000|2022-04-28 22:50:00|1706.29|1688.49|1707.52|1689.72|1708.43|1690.63|1705.29|1687.49|257
1651186500000|2022-04-28 22:55:00|1708.02|1690.22|1708.41|1690.61|1710.4|1692.6|1707.36|1689.56|189
1651186800000|2022-04-28 23:00:00|1708.4|1690.6|1705.57|1687.77|1709.57|1691.77|1704.45|1686.65|355
1651187100000|2022-04-28 23:05:00|1705.51|1687.71|1709.4|1691.6|1709.44|1691.64|1702.4|1684.6|397
1651187400000|2022-04-28 23:10:00|1709.55|1691.75|1712.11|1694.31|1712.4|1694.6|1709.38|1691.58|183
1651187700000|2022-04-28 23:15:00|1712.15|1694.35|1712.41|1694.61|1713.65|1695.85|1710.8|1693|186
1651188000000|2022-04-28 23:20:00|1712.55|1694.75|1709.4|1691.6|1712.7|1694.9|1707.3|1689.5|223
1651188300000|2022-04-28 23:25:00|1709.42|1691.62|1708.57|1690.77|1709.99|1692.19|1705.72|1687.92|239
1651188600000|2022-04-28 23:30:00|1708.55|1690.75|1704.84|1687.04|1709.8|1692|1704.75|1686.95|312
1651188900000|2022-04-28 23:35:00|1704.75|1686.95|1705.27|1687.47|1706.6|1688.8|1703.49|1685.69|205
1651189200000|2022-04-28 23:40:00|1705.28|1687.48|1702.73|1684.93|1705.4|1687.6|1701.27|1683.47|282
1651189500000|2022-04-28 23:45:00|1702.79|1684.99|1703.65|1685.85|1703.92|1686.12|1701.71|1683.91|218
1651189800000|2022-04-28 23:50:00|1703.64|1685.84|1707.65|1689.85|1708.25|1690.45|1703.5|1685.7|174
1651190100000|2022-04-28 23:55:00|1707.83|1690.03|1707.26|1689.46|1709.41|1691.61|1706.54|1688.74|201
1651190400000|2022-04-29 00:00:00|1707.4|1689.6|1706.3|1688.5|1709.35|1691.55|1705.14|1687.34|364
1651190700000|2022-04-29 00:05:00|1706.28|1688.48|1705.96|1688.16|1707.44|1689.64|1704.51|1686.71|237
1651191000000|2022-04-29 00:10:00|1705.98|1688.18|1711.3|1693.5|1712.41|1694.61|1705.98|1688.18|377
1651191300000|2022-04-29 00:15:00|1711.37|1693.57|1712.18|1694.38|1715.46|1697.66|1711.16|1693.36|304
1651191600000|2022-04-29 00:20:00|1712.32|1694.52|1711.29|1693.49|1714.49|1696.69|1710.43|1692.63|312
1651191900000|2022-04-29 00:25:00|1711.38|1693.58|1709.76|1691.96|1713.4|1695.6|1709.76|1691.96|265
1651192200000|2022-04-29 00:30:00|1709.85|1692.05|1708.46|1690.66|1711.35|1693.55|1707.27|1689.47|233
1651192500000|2022-04-29 00:35:00|1708.31|1690.51|1704.29|1686.49|1708.42|1690.62|1703.49|1685.69|190
1651192800000|2022-04-29 00:40:00|1704.4|1686.6|1700|1682.2|1705.4|1687.6|1699.57|1681.77|203
1651193100000|2022-04-29 00:45:00|1699.73|1681.93|1700.95|1683.15|1700.95|1683.15|1696.26|1678.46|383
1651193400000|2022-04-29 00:50:00|1700.9|1683.1|1704.27|1686.47|1706.52|1688.72|1700.89|1683.09|242
1651193700000|2022-04-29 00:55:00|1704.32|1686.52|1708.5|1690.7|1708.5|1690.7|1704.32|1686.52|301
1651194000000|2022-04-29 01:00:00|1708.6|1690.8|1709.31|1691.51|1711.45|1693.65|1708.38|1690.58|242
1651194300000|2022-04-29 01:05:00|1709.32|1691.52|1709.22|1691.42|1710.4|1692.6|1707.4|1689.6|245
1651194600000|2022-04-29 01:10:00|1709.16|1691.36|1710.16|1692.36|1710.83|1693.03|1708.74|1690.94|213
1651194900000|2022-04-29 01:15:00|1709.97|1692.17|1711.6|1693.8|1711.87|1694.07|1709.65|1691.85|227
1651195200000|2022-04-29 01:20:00|1711.74|1693.94|1711.33|1693.53|1713.5|1695.7|1711.13|1693.33|187
1651195500000|2022-04-29 01:25:00|1711.34|1693.54|1712.74|1694.94|1713.48|1695.68|1710.96|1693.16|207
1651195800000|2022-04-29 01:30:00|1712.96|1695.16|1712.18|1694.38|1713.4|1695.6|1711.21|1693.41|219
1651196100000|2022-04-29 01:35:00|1712.16|1694.36|1713.9|1696.1|1714.4|1696.6|1712.16|1694.36|102
1651196400000|2022-04-29 01:40:00|1714.07|1696.27|1712.76|1694.96|1714.25|1696.45|1710.74|1692.94|184
1651196700000|2022-04-29 01:45:00|1712.79|1694.99|1708.63|1690.83|1713.07|1695.27|1708.63|1690.83|239
1651197000000|2022-04-29 01:50:00|1708.96|1691.16|1704.24|1686.44|1709.05|1691.25|1702.69|1684.89|294
1651197300000|2022-04-29 01:55:00|1704.25|1686.45|1708.14|1690.34|1708.84|1691.04|1704.25|1686.45|215
1651197600000|2022-04-29 02:00:00|1708.13|1690.33|1705.31|1687.51|1708.13|1690.33|1704.65|1686.85|312
1651197900000|2022-04-29 02:05:00|1705.32|1687.52|1703.5|1685.7|1706.12|1688.32|1700.77|1682.97|320
1651198200000|2022-04-29 02:10:00|1703.41|1685.61|1697.43|1679.63|1705.38|1687.58|1697.43|1679.63|289
1651198500000|2022-04-29 02:15:00|1697.51|1679.71|1695.49|1677.69|1698.34|1680.54|1694.46|1676.66|277
1651198800000|2022-04-29 02:20:00|1695.46|1677.66|1696.6|1678.8|1698.7|1680.9|1691.8|1674|336
1651199100000|2022-04-29 02:25:00|1696.44|1678.64|1698.27|1680.47|1698.46|1680.66|1695.42|1677.62|322
1651199400000|2022-04-29 02:30:00|1698.33|1680.53|1697.39|1679.59|1698.4|1680.6|1695.01|1677.21|237
1651199700000|2022-04-29 02:35:00|1697.4|1679.6|1696.41|1678.61|1698.4|1680.6|1696.29|1678.49|176
1651200000000|2022-04-29 02:40:00|1696.72|1678.92|1698.54|1680.74|1699.26|1681.46|1696.4|1678.6|221
1651200300000|2022-04-29 02:45:00|1698.45|1680.65|1696.45|1678.65|1700.45|1682.65|1696.45|1678.65|255
1651200600000|2022-04-29 02:50:00|1696.44|1678.64|1692.36|1674.56|1696.45|1678.65|1691.52|1673.72|183
1651200900000|2022-04-29 02:55:00|1692.37|1674.57|1692.75|1674.95|1693.81|1676.01|1686.1|1668.3|431
1651201200000|2022-04-29 03:00:00|1692.58|1674.78|1693.9|1676.1|1694.4|1676.6|1690.59|1672.79|330
1651201500000|2022-04-29 03:05:00|1694.07|1676.27|1692.5|1674.7|1694.48|1676.68|1692|1674.2|321
1651201800000|2022-04-29 03:10:00|1692.48|1674.68|1690.06|1672.26|1694.4|1676.6|1686.91|1669.11|531
1651202100000|2022-04-29 03:15:00|1690.37|1672.57|1692.92|1675.12|1693.69|1675.89|1689.18|1671.38|397
1651202400000|2022-04-29 03:20:00|1692.8|1675|1693.2|1675.4|1693.77|1675.97|1692|1674.2|245
1651202700000|2022-04-29 03:25:00|1693.02|1675.22|1695.33|1677.53|1695.33|1677.53|1692.22|1674.42|213
1651203000000|2022-04-29 03:30:00|1695.19|1677.39|1693.32|1675.52|1695.4|1677.6|1692.57|1674.77|215
1651203300000|2022-04-29 03:35:00|1693.3|1675.5|1696.65|1678.85|1696.78|1678.98|1690.24|1672.44|329
1651203600000|2022-04-29 03:40:00|1696.77|1678.97|1700.34|1682.54|1701.4|1683.6|1696.4|1678.6|242
1651203900000|2022-04-29 03:45:00|1700.4|1682.6|1697.4|1679.6|1700.84|1683.04|1696.4|1678.6|235
1651204200000|2022-04-29 03:50:00|1697.58|1679.78|1698.27|1680.47|1699.4|1681.6|1694.99|1677.19|291
1651204500000|2022-04-29 03:55:00|1698.18|1680.38|1698.34|1680.54|1698.49|1680.69|1695.4|1677.6|218
1651204800000|2022-04-29 04:00:00|1698.35|1680.55|1688.4|1670.6|1698.4|1680.6|1687.99|1670.19|370
1651205100000|2022-04-29 04:05:00|1688.27|1670.47|1686.9|1669.1|1688.4|1670.6|1681.3|1663.5|349
1651205400000|2022-04-29 04:10:00|1686.6|1668.8|1687.4|1669.6|1691.27|1673.47|1686.5|1668.7|235
1651205700000|2022-04-29 04:15:00|1687.54|1669.74|1686.52|1668.72|1690.4|1672.6|1686.29|1668.49|272
1651206000000|2022-04-29 04:20:00|1686.54|1668.74|1687.1|1669.3|1688.57|1670.77|1686.37|1668.57|211
1651206300000|2022-04-29 04:25:00|1687.16|1669.36|1690.17|1672.37|1691.4|1673.6|1687.16|1669.36|205
1651206600000|2022-04-29 04:30:00|1690.19|1672.39|1690.31|1672.51|1692.15|1674.35|1689.01|1671.21|231
1651206900000|2022-04-29 04:35:00|1690.34|1672.54|1690.37|1672.57|1691.5|1673.7|1689.69|1671.89|190
1651207200000|2022-04-29 04:40:00|1690.13|1672.33|1694.9|1677.1|1695.4|1677.6|1690.13|1672.33|149
1651207500000|2022-04-29 04:45:00|1694.87|1677.07|1700.4|1682.6|1700.4|1682.6|1694|1676.2|240
1651207800000|2022-04-29 04:50:00|1700.43|1682.63|1696.8|1679|1700.43|1682.63|1696.2|1678.4|172
1651208100000|2022-04-29 04:55:00|1696.83|1679.03|1696.29|1678.49|1698.25|1680.45|1695.6|1677.8|183
1651208400000|2022-04-29 05:00:00|1696.19|1678.39|1697.4|1679.6|1700.4|1682.6|1695.92|1678.12|274
1651208700000|2022-04-29 05:05:00|1697.53|1679.73|1696.42|1678.62|1700.4|1682.6|1696.35|1678.55|244
1651209000000|2022-04-29 05:10:00|1696.44|1678.64|1694.3|1676.5|1696.44|1678.64|1692.9|1675.1|228
1651209300000|2022-04-29 05:15:00|1694.46|1676.66|1697.02|1679.22|1697.2|1679.4|1693.58|1675.78|218
1651209600000|2022-04-29 05:20:00|1696.98|1679.18|1703.08|1685.28|1703.74|1685.94|1696.53|1678.73|285
1651209900000|2022-04-29 05:25:00|1703.24|1685.44|1700.28|1682.48|1703.24|1685.44|1700.1|1682.3|189
1651210200000|2022-04-29 05:30:00|1700.36|1682.56|1699.26|1681.46|1702.28|1684.48|1698.88|1681.08|265
1651210500000|2022-04-29 05:35:00|1699.25|1681.45|1701.55|1683.75|1703.4|1685.6|1698.77|1680.97|250
1651210800000|2022-04-29 05:40:00|1701.53|1683.73|1701.4|1683.6|1702.4|1684.6|1700.73|1682.93|216
1651211100000|2022-04-29 05:45:00|1701.32|1683.52|1698.35|1680.55|1701.32|1683.52|1697.85|1680.05|313
1651211400000|2022-04-29 05:50:00|1697.74|1679.94|1698.27|1680.47|1699.4|1681.6|1697.7|1679.9|234
1651211700000|2022-04-29 05:55:00|1698.29|1680.49|1697.28|1679.48|1699.49|1681.69|1697.06|1679.26|247
1651212000000|2022-04-29 06:00:00|1697.3|1679.5|1697.54|1679.74|1697.54|1679.74|1695.96|1678.16|178
1651212300000|2022-04-29 06:05:00|1697.5|1679.7|1698.47|1680.67|1700.4|1682.6|1697.4|1679.6|240
1651212600000|2022-04-29 06:10:00|1698.48|1680.68|1696.09|1678.29|1698.66|1680.86|1691.44|1673.64|350
1651212900000|2022-04-29 06:15:00|1696.04|1678.24|1696.85|1679.05|1697.38|1679.58|1694.05|1676.25|345
1651213200000|2022-04-29 06:20:00|1696.88|1679.08|1697.04|1679.24|1699.3|1681.5|1695.4|1677.6|373
1651213500000|2022-04-29 06:25:00|1697.15|1679.35|1699.31|1681.51|1702.12|1684.32|1696.31|1678.51|320
1651213800000|2022-04-29 06:30:00|1699.28|1681.48|1702.43|1684.63|1703.12|1685.32|1697.85|1680.05|260
1651214100000|2022-04-29 06:35:00|1702.52|1684.72|1704.8|1687|1705.11|1687.31|1702.52|1684.72|210
1651214400000|2022-04-29 06:40:00|1704.75|1686.95|1704.44|1686.64|1705.4|1687.6|1703.49|1685.69|239
1651214700000|2022-04-29 06:45:00|1704.45|1686.65|1703.4|1685.6|1704.45|1686.65|1702.7|1684.9|169
1651215000000|2022-04-29 06:50:00|1703.3|1685.5|1698.75|1680.95|1703.6|1685.8|1698.75|1680.95|234
1651215300000|2022-04-29 06:55:00|1698.82|1681.02|1698.75|1680.95|1699.99|1682.19|1698.5|1680.7|146
1651215600000|2022-04-29 07:00:00|1698.7|1680.9|1698.43|1680.63|1699.8|1682|1697.85|1680.05|232
1651215900000|2022-04-29 07:05:00|1698.78|1680.98|1698.12|1680.32|1699.4|1681.6|1695.12|1677.32|197
1651216200000|2022-04-29 07:10:00|1698.32|1680.52|1696.32|1678.52|1698.33|1680.53|1695.75|1677.95|145
1651216500000|2022-04-29 07:15:00|1696.31|1678.51|1695.08|1677.28|1697.4|1679.6|1694.27|1676.47|243
1651216800000|2022-04-29 07:20:00|1694.86|1677.06|1698.4|1680.6|1698.57|1680.77|1694.86|1677.06|163
1651217100000|2022-04-29 07:25:00|1698.49|1680.69|1702.4|1684.6|1702.4|1684.6|1697.71|1679.91|232
1651217400000|2022-04-29 07:30:00|1702.29|1684.49|1705.52|1687.72|1705.99|1688.19|1701.45|1683.65|204
1651217700000|2022-04-29 07:35:00|1705.43|1687.63|1705.48|1687.68|1706.09|1688.29|1703.75|1685.95|165
1651218000000|2022-04-29 07:40:00|1705.5|1687.7|1704.85|1687.05|1706.47|1688.67|1704.85|1687.05|130
1651218300000|2022-04-29 07:45:00|1704.8|1687|1704.87|1687.07|1705.75|1687.95|1703.78|1685.98|157
1651218600000|2022-04-29 07:50:00|1704.9|1687.1|1704.75|1686.95|1706.7|1688.9|1703.25|1685.45|157
1651218900000|2022-04-29 07:55:00|1704.73|1686.93|1704.36|1686.56|1704.8|1687|1702.35|1684.55|115
1651219200000|2022-04-29 08:00:00|1704.4|1686.6|1703.42|1685.62|1704.7|1686.9|1702.89|1685.09|257
1651219500000|2022-04-29 08:05:00|1703.4|1685.6|1703.28|1685.48|1704.55|1686.75|1702.44|1684.64|192
1651219800000|2022-04-29 08:10:00|1703.24|1685.44|1703.4|1685.6|1703.4|1685.6|1700.08|1682.28|252
1651220100000|2022-04-29 08:15:00|1703.28|1685.48|1698.7|1680.9|1703.4|1685.6|1698.65|1680.85|99
1651220400000|2022-04-29 08:20:00|1698.4|1680.6|1698.4|1680.6|1699.5|1681.7|1697.38|1679.58|128
1651220700000|2022-04-29 08:25:00|1698.38|1680.58|1698.4|1680.6|1698.8|1681|1696.81|1679.01|126
1651221000000|2022-04-29 08:30:00|1698.33|1680.53|1689.6|1671.8|1698.36|1680.56|1689.6|1671.8|205
1651221300000|2022-04-29 08:35:00|1689.65|1671.85|1691.75|1673.95|1692.5|1674.7|1689.65|1671.85|356
1651221600000|2022-04-29 08:40:00|1691.57|1673.77|1689.73|1671.93|1692.32|1674.52|1689.7|1671.9|236
1651221900000|2022-04-29 08:45:00|1689.72|1671.92|1689.72|1671.92|1690.8|1673|1688.72|1670.92|239
1651222200000|2022-04-29 08:50:00|1689.63|1671.83|1688.4|1670.6|1690.25|1672.45|1688|1670.2|140
1651222500000|2022-04-29 08:55:00|1688.28|1670.48|1683.89|1666.09|1688.32|1670.52|1683.24|1665.44|194
1651222800000|2022-04-29 09:00:00|1683.57|1665.77|1673.77|1655.97|1683.7|1665.9|1671.76|1653.96|567
1651223100000|2022-04-29 09:05:00|1673.85|1656.05|1667.55|1649.75|1674.44|1656.64|1665.02|1647.22|670
1651223400000|2022-04-29 09:10:00|1667.44|1649.64|1667.52|1649.72|1670.75|1652.95|1665.92|1648.12|462
1651223700000|2022-04-29 09:15:00|1667.53|1649.73|1669.4|1651.6|1669.55|1651.75|1662.29|1644.49|592
1651224000000|2022-04-29 09:20:00|1669.32|1651.52|1668.2|1650.4|1671.11|1653.31|1667.73|1649.93|438
1651224300000|2022-04-29 09:25:00|1668.17|1650.37|1666.8|1649|1668.2|1650.4|1664.65|1646.85|284
1651224600000|2022-04-29 09:30:00|1666.85|1649.05|1664.87|1647.07|1668.76|1650.96|1663.28|1645.48|375
1651224900000|2022-04-29 09:35:00|1664.65|1646.85|1667.67|1649.87|1667.97|1650.17|1664.48|1646.68|267
1651225200000|2022-04-29 09:40:00|1667.7|1649.9|1665.4|1647.6|1667.86|1650.06|1664.57|1646.77|172
1651225500000|2022-04-29 09:45:00|1665.41|1647.61|1663.88|1646.08|1666.41|1648.61|1661.81|1644.01|396
1651225800000|2022-04-29 09:50:00|1663.91|1646.11|1662.35|1644.55|1664.65|1646.85|1661.5|1643.7|413
1651226100000|2022-04-29 09:55:00|1661.81|1644.01|1662.51|1644.71|1662.82|1645.02|1660.52|1642.72|180
1651226400000|2022-04-29 10:00:00|1662.66|1644.86|1662.46|1644.66|1662.84|1645.04|1660.85|1643.05|303
1651226700000|2022-04-29 10:05:00|1662.72|1644.92|1665.48|1647.68|1666.4|1648.6|1662.29|1644.49|304
1651227000000|2022-04-29 10:10:00|1665.44|1647.64|1665.9|1648.1|1666.62|1648.82|1664.51|1646.71|349
1651227300000|2022-04-29 10:15:00|1665.88|1648.08|1666.47|1648.67|1667.85|1650.05|1663.68|1645.88|304
1651227600000|2022-04-29 10:20:00|1666.48|1648.68|1667.46|1649.66|1668.3|1650.5|1666.1|1648.3|309
1651227900000|2022-04-29 10:25:00|1667.44|1649.64|1663.38|1645.58|1668.79|1650.99|1663.38|1645.58|350
1651228200000|2022-04-29 10:30:00|1663.56|1645.76|1662.58|1644.78|1664.36|1646.56|1661.22|1643.42|349
1651228500000|2022-04-29 10:35:00|1662.6|1644.8|1663.48|1645.68|1665.78|1647.98|1662.48|1644.68|263
1651228800000|2022-04-29 10:40:00|1663.34|1645.54|1654|1636.2|1663.43|1645.63|1652.8|1635|544
1651229100000|2022-04-29 10:45:00|1653.99|1636.19|1638.83|1621.03|1656.4|1638.6|1635.16|1617.36|719
1651229400000|2022-04-29 10:50:00|1639.01|1621.21|1644|1626.2|1646.31|1628.51|1638.68|1620.88|717
1651229700000|2022-04-29 10:55:00|1643.87|1626.07|1644.99|1627.19|1647.39|1629.59|1642.25|1624.45|553
1651230000000|2022-04-29 11:00:00|1644.87|1627.07|1644.87|1627.07|1648.4|1630.6|1642.55|1624.75|480
1651230300000|2022-04-29 11:05:00|1644.9|1627.1|1651.4|1633.6|1651.41|1633.61|1642.31|1624.51|490
1651230600000|2022-04-29 11:10:00|1651.35|1633.55|1647.28|1629.48|1652.4|1634.6|1647.28|1629.48|423
1651230900000|2022-04-29 11:15:00|1647.27|1629.47|1645.68|1627.88|1647.27|1629.47|1644.79|1626.99|358
1651231200000|2022-04-29 11:20:00|1645.7|1627.9|1649.85|1632.05|1649.95|1632.15|1643.46|1625.66|216
1651231500000|2022-04-29 11:25:00|1649.95|1632.15|1644.65|1626.85|1650.4|1632.6|1643.41|1625.61|258
1651231800000|2022-04-29 11:30:00|1644.58|1626.78|1642.4|1624.6|1648.23|1630.43|1641.42|1623.62|298
1651232100000|2022-04-29 11:35:00|1642.47|1624.67|1637.59|1619.79|1645.4|1627.6|1637.44|1619.64|276
1651232400000|2022-04-29 11:40:00|1637.57|1619.77|1641.4|1623.6|1642.42|1624.62|1635.41|1617.61|319
1651232700000|2022-04-29 11:45:00|1641.7|1623.9|1648.42|1630.62|1649.6|1631.8|1641.6|1623.8|300
1651233000000|2022-04-29 11:50:00|1648.43|1630.63|1643.26|1625.46|1648.5|1630.7|1642.33|1624.53|280
1651233300000|2022-04-29 11:55:00|1643.35|1625.55|1644.44|1626.64|1646.9|1629.1|1643.35|1625.55|258
1651233600000|2022-04-29 12:00:00|1644.65|1626.85|1641.42|1623.62|1646.5|1628.7|1640.48|1622.68|357
1651233900000|2022-04-29 12:05:00|1641.55|1623.75|1645.4|1627.6|1645.54|1627.74|1637.46|1619.66|385
1651234200000|2022-04-29 12:10:00|1645.47|1627.67|1653.11|1635.31|1653.11|1635.31|1644.32|1626.52|401
1651234500000|2022-04-29 12:15:00|1653.1|1635.3|1655.4|1637.6|1655.45|1637.65|1651.36|1633.56|310
1651234800000|2022-04-29 12:20:00|1655.43|1637.63|1658.4|1640.6|1658.75|1640.95|1654.4|1636.6|285
1651235100000|2022-04-29 12:25:00|1658.55|1640.75|1658.4|1640.6|1659.47|1641.67|1656.3|1638.5|296
1651235400000|2022-04-29 12:30:00|1658.38|1640.58|1658.54|1640.74|1658.72|1640.92|1654.09|1636.29|367
1651235700000|2022-04-29 12:35:00|1658.6|1640.8|1655.4|1637.6|1658.6|1640.8|1652.65|1634.85|342
1651236000000|2022-04-29 12:40:00|1655.7|1637.9|1663.37|1645.57|1664.15|1646.35|1654.77|1636.97|257
1651236300000|2022-04-29 12:45:00|1663.4|1645.6|1662.51|1644.71|1663.43|1645.63|1661.6|1643.8|367
1651236600000|2022-04-29 12:50:00|1662.49|1644.69|1659.4|1641.6|1662.53|1644.73|1657.49|1639.69|314
1651236900000|2022-04-29 12:55:00|1659.34|1641.54|1656.4|1638.6|1659.4|1641.6|1654.4|1636.6|215
1651237200000|2022-04-29 13:00:00|1656.13|1638.33|1658.3|1640.5|1659.42|1641.62|1654.4|1636.6|289
1651237500000|2022-04-29 13:05:00|1658.4|1640.6|1653.4|1635.6|1658.52|1640.72|1651.52|1633.72|368
1651237800000|2022-04-29 13:10:00|1653.35|1635.55|1652.7|1634.9|1654.41|1636.61|1648.85|1631.05|387
1651238100000|2022-04-29 13:15:00|1652.4|1634.6|1660.4|1642.6|1660.89|1643.09|1651.7|1633.9|384
1651238400000|2022-04-29 13:20:00|1660.39|1642.59|1661.9|1644.1|1664.47|1646.67|1658.71|1640.91|432
1651238700000|2022-04-29 13:25:00|1662.28|1644.48|1660.51|1642.71|1662.28|1644.48|1658.72|1640.92|283
1651239000000|2022-04-29 13:30:00|1660.49|1642.69|1665|1647.2|1667.99|1650.19|1654.49|1636.69|656
1651239300000|2022-04-29 13:35:00|1665.19|1647.39|1661.7|1643.9|1668.15|1650.35|1660.49|1642.69|589
1651239600000|2022-04-29 13:40:00|1661.85|1644.05|1657.9|1640.1|1664.45|1646.65|1657.83|1640.03|230
1651239900000|2022-04-29 13:45:00|1658.21|1640.41|1662.4|1644.6|1662.42|1644.62|1654.52|1636.72|493
1651240200000|2022-04-29 13:50:00|1662.25|1644.45|1664.34|1646.54|1664.44|1646.64|1661.41|1643.61|573
1651240500000|2022-04-29 13:55:00|1664.44|1646.64|1669.84|1652.04|1673.65|1655.85|1664.4|1646.6|436
1651240800000|2022-04-29 14:00:00|1669.75|1651.95|1669.6|1651.8|1670.4|1652.6|1665.47|1647.67|487
1651241100000|2022-04-29 14:05:00|1669.61|1651.81|1669.4|1651.6|1670.4|1652.6|1666.64|1648.84|506
1651241400000|2022-04-29 14:10:00|1669.15|1651.35|1669.6|1651.8|1670.43|1652.63|1667.47|1649.67|421
1651241700000|2022-04-29 14:15:00|1669.73|1651.93|1661.15|1643.35|1671.34|1653.54|1660.21|1642.41|582
1651242000000|2022-04-29 14:20:00|1661.28|1643.48|1654.95|1637.15|1661.42|1643.62|1653.3|1635.5|396
1651242300000|2022-04-29 14:25:00|1655.08|1637.28|1659.17|1641.37|1659.96|1642.16|1651.87|1634.07|619
1651242600000|2022-04-29 14:30:00|1659.14|1641.34|1662.04|1644.24|1663.09|1645.29|1658.39|1640.59|508
1651242900000|2022-04-29 14:35:00|1661.74|1643.94|1663.4|1645.6|1664.13|1646.33|1658.37|1640.57|435
1651243200000|2022-04-29 14:40:00|1663.42|1645.62|1663.28|1645.48|1665.4|1647.6|1660.53|1642.73|359
1651243500000|2022-04-29 14:45:00|1663.38|1645.58|1659.05|1641.25|1663.44|1645.64|1658.87|1641.07|488
1651243800000|2022-04-29 14:50:00|1658.99|1641.19|1661.89|1644.09|1662.37|1644.57|1658.71|1640.91|469
1651244100000|2022-04-29 14:55:00|1661.85|1644.05|1666.35|1648.55|1667.45|1649.65|1661.73|1643.93|461
1651244400000|2022-04-29 15:00:00|1666.34|1648.54|1667.73|1649.93|1667.92|1650.12|1663.37|1645.57|546
1651244700000|2022-04-29 15:05:00|1667.68|1649.88|1664.37|1646.57|1674.94|1657.14|1662.73|1644.93|599
1651245000000|2022-04-29 15:10:00|1664.35|1646.55|1660.47|1642.67|1664.55|1646.75|1658.54|1640.74|402
1651245300000|2022-04-29 15:15:00|1660.44|1642.64|1662.65|1644.85|1662.75|1644.95|1658.87|1641.07|334
1651245600000|2022-04-29 15:20:00|1662.52|1644.72|1665.15|1647.35|1665.81|1648.01|1661|1643.2|347
1651245900000|2022-04-29 15:25:00|1665.14|1647.34|1663.15|1645.35|1665.21|1647.41|1661.28|1643.48|460
1651246200000|2022-04-29 15:30:00|1663.12|1645.32|1666.65|1648.85|1670.01|1652.21|1662.3|1644.5|617
1651246500000|2022-04-29 15:35:00|1666.5|1648.7|1665.6|1647.8|1668.55|1650.75|1665.6|1647.8|453
1651246800000|2022-04-29 15:40:00|1665.49|1647.69|1669.19|1651.39|1669.6|1651.8|1664.59|1646.79|357
1651247100000|2022-04-29 15:45:00|1669.22|1651.42|1670.77|1652.97|1672.32|1654.52|1669.22|1651.42|375
1651247400000|2022-04-29 15:50:00|1670.76|1652.96|1670.52|1652.72|1671.9|1654.1|1668.5|1650.7|408
1651247700000|2022-04-29 15:55:00|1670.51|1652.71|1667.44|1649.64|1670.69|1652.89|1664.75|1646.95|316
1651248000000|2022-04-29 16:00:00|1667.65|1649.85|1661.97|1644.17|1667.68|1649.88|1661.82|1644.02|326
1651248300000|2022-04-29 16:05:00|1661.87|1644.07|1662.65|1644.85|1663.6|1645.8|1661.19|1643.39|370
1651248600000|2022-04-29 16:10:00|1662.7|1644.9|1664.48|1646.68|1666.4|1648.6|1662.32|1644.52|288
1651248900000|2022-04-29 16:15:00|1664.49|1646.69|1663.32|1645.52|1666.36|1648.56|1661.57|1643.77|318
1651249200000|2022-04-29 16:20:00|1663.33|1645.53|1666.99|1649.19|1667.05|1649.25|1662.79|1644.99|303
1651249500000|2022-04-29 16:25:00|1667.08|1649.28|1669.74|1651.94|1670.43|1652.63|1665.88|1648.08|383
1651249800000|2022-04-29 16:30:00|1669.66|1651.86|1671.44|1653.64|1672|1654.2|1667.17|1649.37|361
1651250100000|2022-04-29 16:35:00|1671.45|1653.65|1660.43|1642.63|1671.72|1653.92|1660.43|1642.63|399
1651250400000|2022-04-29 16:40:00|1660.35|1642.55|1644.87|1627.07|1661.29|1643.49|1644.36|1626.56|610
1651250700000|2022-04-29 16:45:00|1644.9|1627.1|1645.33|1627.53|1648.4|1630.6|1640.17|1622.37|645
1651251000000|2022-04-29 16:50:00|1645.32|1627.52|1642.52|1624.72|1646.6|1628.8|1640.49|1622.69|440
1651251300000|2022-04-29 16:55:00|1642.65|1624.85|1643.26|1625.46|1643.5|1625.7|1637.4|1619.6|559
1651251600000|2022-04-29 17:00:00|1643.55|1625.75|1653.55|1635.75|1653.55|1635.75|1642.65|1624.85|414
1651251900000|2022-04-29 17:05:00|1653.47|1635.67|1650.66|1632.86|1653.52|1635.72|1650.05|1632.25|389
1651252200000|2022-04-29 17:10:00|1650.56|1632.76|1651.35|1633.55|1651.4|1633.6|1646.37|1628.57|369
1651252500000|2022-04-29 17:15:00|1651.34|1633.54|1654.54|1636.74|1655|1637.2|1649.88|1632.08|314
1651252800000|2022-04-29 17:20:00|1654.52|1636.72|1650.65|1632.85|1654.65|1636.85|1650.55|1632.75|261
1651253100000|2022-04-29 17:25:00|1650.7|1632.9|1651.72|1633.92|1654.4|1636.6|1650.19|1632.39|273
1651253400000|2022-04-29 17:30:00|1651.73|1633.93|1653.95|1636.15|1653.95|1636.15|1651.66|1633.86|202
1651253700000|2022-04-29 17:35:00|1653.9|1636.1|1651.7|1633.9|1653.9|1636.1|1651.4|1633.6|187
1651254000000|2022-04-29 17:40:00|1651.72|1633.92|1649.34|1631.54|1651.75|1633.95|1647.6|1629.8|199
1651254300000|2022-04-29 17:45:00|1649.17|1631.37|1638.45|1620.65|1649.17|1631.37|1633.55|1615.75|437
1651254600000|2022-04-29 17:50:00|1638.4|1620.6|1648.4|1630.6|1651.4|1633.6|1638.4|1620.6|485
1651254900000|2022-04-29 17:55:00|1648.35|1630.55|1646.7|1628.9|1648.45|1630.65|1645.4|1627.6|298
1651255200000|2022-04-29 18:00:00|1646.73|1628.93|1646.55|1628.75|1648.7|1630.9|1640.89|1623.09|462
1651255500000|2022-04-29 18:05:00|1646.47|1628.67|1642.4|1624.6|1647.63|1629.83|1642.38|1624.58|315
1651255800000|2022-04-29 18:10:00|1642.35|1624.55|1641.9|1624.1|1642.4|1624.6|1639.26|1621.46|279
1651256100000|2022-04-29 18:15:00|1641.86|1624.06|1641.9|1624.1|1646.54|1628.74|1639.8|1622|473
1651256400000|2022-04-29 18:20:00|1641.73|1623.93|1635.65|1617.85|1641.88|1624.08|1635.05|1617.25|385
1651256700000|2022-04-29 18:25:00|1635.78|1617.98|1642.7|1624.9|1643.52|1625.72|1635.47|1617.67|318
1651257000000|2022-04-29 18:30:00|1642.75|1624.95|1647.43|1629.63|1647.7|1629.9|1642.65|1624.85|241
1651257300000|2022-04-29 18:35:00|1647.32|1629.52|1636.95|1619.15|1647.5|1629.7|1636.59|1618.79|262
1651257600000|2022-04-29 18:40:00|1636.9|1619.1|1626.04|1608.24|1638.85|1621.05|1621|1603.2|492
1651257900000|2022-04-29 18:45:00|1626.35|1608.55|1615.86|1598.06|1627.45|1609.65|1614.86|1597.06|704
1651258200000|2022-04-29 18:50:00|1615.9|1598.1|1617.7|1599.9|1620.44|1602.64|1615.1|1597.3|492
1651258500000|2022-04-29 18:55:00|1617.65|1599.85|1628.4|1610.6|1629.48|1611.68|1617.62|1599.82|496
1651258800000|2022-04-29 19:00:00|1628.35|1610.55|1628.75|1610.95|1630.07|1612.27|1624.5|1606.7|451
1651259100000|2022-04-29 19:05:00|1628.81|1611.01|1622.09|1604.29|1628.85|1611.05|1622.09|1604.29|368
1651259400000|2022-04-29 19:10:00|1622.11|1604.31|1618.62|1600.82|1622.65|1604.85|1617.95|1600.15|357
1651259700000|2022-04-29 19:15:00|1618.61|1600.81|1626.65|1608.85|1626.87|1609.07|1617.73|1599.93|400
1651260000000|2022-04-29 19:20:00|1626.7|1608.9|1622.74|1604.94|1628.56|1610.76|1621.6|1603.8|417
1651260300000|2022-04-29 19:25:00|1622.69|1604.89|1615.58|1597.78|1628.47|1610.67|1615.58|1597.78|512
1651260600000|2022-04-29 19:30:00|1615.78|1597.98|1618.7|1600.9|1621.3|1603.5|1613.54|1595.74|516
1651260900000|2022-04-29 19:35:00|1618.77|1600.97|1622.95|1605.15|1624.4|1606.6|1617.48|1599.68|487
1651261200000|2022-04-29 19:40:00|1622.75|1604.95|1619.47|1601.67|1625.34|1607.54|1618.49|1600.69|461
1651261500000|2022-04-29 19:45:00|1619.48|1601.68|1613.54|1595.74|1621.75|1603.95|1610.8|1593|501
1651261800000|2022-04-29 19:50:00|1613.58|1595.78|1611.42|1593.62|1615.91|1598.11|1609.6|1591.8|446
1651262100000|2022-04-29 19:55:00|1611.37|1593.57|1620.88|1603.08|1621.23|1603.43|1610.98|1593.18|519
1651262400000|2022-04-29 20:00:00|1620.85|1603.05|1625.16|1607.36|1625.32|1607.52|1619.44|1601.64|485
1651262700000|2022-04-29 20:05:00|1625.44|1607.64|1624.74|1606.94|1627.94|1610.14|1622|1604.2|508
1651263000000|2022-04-29 20:10:00|1624.73|1606.93|1623.91|1606.11|1625.72|1607.92|1620.63|1602.83|464
1651263300000|2022-04-29 20:15:00|1623.97|1606.17|1625.25|1607.45|1625.37|1607.57|1621.81|1604.01|419
1651263600000|2022-04-29 20:20:00|1625.28|1607.48|1629.74|1611.94|1631.36|1613.56|1625.27|1607.47|453
1651263900000|2022-04-29 20:25:00|1629.73|1611.93|1619.66|1601.86|1629.78|1611.98|1619.63|1601.83|417
1651264200000|2022-04-29 20:30:00|1619.67|1601.87|1618.87|1601.07|1620.53|1602.73|1617.99|1600.19|284
1651264500000|2022-04-29 20:35:00|1619|1601.2|1619.05|1601.25|1619.54|1601.74|1617.46|1599.66|323
1651264800000|2022-04-29 20:40:00|1619.06|1601.26|1616.08|1598.28|1619.72|1601.92|1615.84|1598.04|321
1651265100000|2022-04-29 20:45:00|1616.19|1598.39|1617.16|1599.36|1618.14|1600.34|1616.19|1598.39|230
1651265400000|2022-04-29 20:50:00|1617.25|1599.45|1618.7|1600.9|1618.73|1600.93|1617.14|1599.34|76
1651265700000|2022-04-29 20:55:00|1618.65|1600.85|1617.48|1599.68|1618.65|1600.85|1617.47|1599.67|85
1651302000000|2022-04-30 07:00:00|1645.05|1627.25|1642.19|1624.39|1645.24|1627.44|1641.85|1624.05|291
1651302300000|2022-04-30 07:05:00|1642.16|1624.36|1641.79|1623.99|1642.52|1624.72|1640.31|1622.51|194
1651302600000|2022-04-30 07:10:00|1641.78|1623.98|1639.35|1621.55|1641.82|1624.02|1637.93|1620.13|244
1651302900000|2022-04-30 07:15:00|1639.25|1621.45|1638.95|1621.15|1640.26|1622.46|1636.88|1619.08|207
1651303200000|2022-04-30 07:20:00|1639.13|1621.33|1639.09|1621.29|1639.83|1622.03|1638.7|1620.9|177
1651303500000|2022-04-30 07:25:00|1639.25|1621.45|1638.03|1620.23|1640.1|1622.3|1636.76|1618.96|183
1651303800000|2022-04-30 07:30:00|1638.04|1620.24|1636.05|1618.25|1638.25|1620.45|1635.12|1617.32|238
1651304100000|2022-04-30 07:35:00|1636.04|1618.24|1638.96|1621.16|1639.02|1621.22|1635.97|1618.17|135
1651304400000|2022-04-30 07:40:00|1639.03|1621.23|1636.9|1619.1|1641.01|1623.21|1635.77|1617.97|214
1651304700000|2022-04-30 07:45:00|1636.93|1619.13|1632.28|1614.48|1638.19|1620.39|1631.33|1613.53|376
1651305000000|2022-04-30 07:50:00|1632.31|1614.51|1632.92|1615.12|1633.24|1615.44|1631.77|1613.97|207
1651305300000|2022-04-30 07:55:00|1633.01|1615.21|1631.21|1613.41|1633.07|1615.27|1631.04|1613.24|209
1651305600000|2022-04-30 08:00:00|1631.3|1613.5|1628.67|1610.87|1631.38|1613.58|1627.44|1609.64|234
1651305900000|2022-04-30 08:05:00|1628.78|1610.98|1632.7|1614.9|1632.99|1615.19|1628.78|1610.98|168
1651306200000|2022-04-30 08:10:00|1632.72|1614.92|1634.02|1616.22|1636.55|1618.75|1632.72|1614.92|226
1651306500000|2022-04-30 08:15:00|1634.14|1616.34|1631.06|1613.26|1634.24|1616.44|1630.94|1613.14|322
1651306800000|2022-04-30 08:20:00|1631.05|1613.25|1623.77|1605.97|1631.1|1613.3|1623.52|1605.72|471
1651307100000|2022-04-30 08:25:00|1623.67|1605.87|1623.19|1605.39|1626.03|1608.23|1621.26|1603.46|496
1651307400000|2022-04-30 08:30:00|1623.18|1605.38|1619.45|1601.65|1625.11|1607.31|1618.63|1600.83|455
1651307700000|2022-04-30 08:35:00|1619.51|1601.71|1622.51|1604.71|1623.19|1605.39|1619.35|1601.55|299
1651308000000|2022-04-30 08:40:00|1622.57|1604.77|1622.12|1604.32|1625|1607.2|1620.41|1602.61|317
1651308300000|2022-04-30 08:45:00|1622.15|1604.35|1622.14|1604.34|1622.6|1604.8|1621.29|1603.49|222
1651308600000|2022-04-30 08:50:00|1622.1|1604.3|1623.01|1605.21|1623.09|1605.29|1619.51|1601.71|349
1651308900000|2022-04-30 08:55:00|1623.02|1605.22|1619.47|1601.67|1624.22|1606.42|1619.47|1601.67|388
1651309200000|2022-04-30 09:00:00|1619.33|1601.53|1617.19|1599.39|1620.18|1602.38|1615.34|1597.54|288
1651309500000|2022-04-30 09:05:00|1617.24|1599.44|1620.02|1602.22|1620.27|1602.47|1617.09|1599.29|324
1651309800000|2022-04-30 09:10:00|1620.01|1602.21|1620.16|1602.36|1620.24|1602.44|1619.02|1601.22|222
1651310100000|2022-04-30 09:15:00|1620.17|1602.37|1619.56|1601.76|1621.96|1604.16|1618.26|1600.46|312
1651310400000|2022-04-30 09:20:00|1619.6|1601.8|1617.41|1599.61|1619.93|1602.13|1616.41|1598.61|274
1651310700000|2022-04-30 09:25:00|1617.61|1599.81|1620.11|1602.31|1621.37|1603.57|1617.61|1599.81|243
1651311000000|2022-04-30 09:30:00|1620.1|1602.3|1622.77|1604.97|1622.88|1605.08|1619.07|1601.27|273
1651311300000|2022-04-30 09:35:00|1622.99|1605.19|1620.13|1602.33|1622.99|1605.19|1620.08|1602.28|172
1651311600000|2022-04-30 09:40:00|1620.14|1602.34|1617.23|1599.43|1620.29|1602.49|1617.16|1599.36|346
1651311900000|2022-04-30 09:45:00|1617.24|1599.44|1621.02|1603.22|1621.03|1603.23|1617.15|1599.35|175
1651312200000|2022-04-30 09:50:00|1621.05|1603.25|1622.8|1605|1622.81|1605.01|1620.99|1603.19|141
1651312500000|2022-04-30 09:55:00|1622.87|1605.07|1623.15|1605.35|1623.93|1606.13|1622.82|1605.02|252
1651312800000|2022-04-30 10:00:00|1623.13|1605.33|1621.17|1603.37|1623.98|1606.18|1621.13|1603.33|252
1651313100000|2022-04-30 10:05:00|1621.18|1603.38|1620.74|1602.94|1622.54|1604.74|1620.25|1602.45|258
1651313400000|2022-04-30 10:10:00|1620.73|1602.93|1619.92|1602.12|1620.75|1602.95|1619.08|1601.28|129
1651313700000|2022-04-30 10:15:00|1619.94|1602.14|1619.01|1601.21|1621.35|1603.55|1619.01|1601.21|282
1651314000000|2022-04-30 10:20:00|1619|1601.2|1620.14|1602.34|1620.36|1602.56|1619|1601.2|139
1651314300000|2022-04-30 10:25:00|1620.17|1602.37|1624.24|1606.44|1624.29|1606.49|1619.99|1602.19|198
1651314600000|2022-04-30 10:30:00|1624.39|1606.59|1623.13|1605.33|1627.33|1609.53|1622.79|1604.99|236
1651314900000|2022-04-30 10:35:00|1623.12|1605.32|1620.19|1602.39|1623.27|1605.47|1619.33|1601.53|290
1651315200000|2022-04-30 10:40:00|1620.18|1602.38|1619.15|1601.35|1620.4|1602.6|1618.3|1600.5|322
1651315500000|2022-04-30 10:45:00|1619.14|1601.34|1616.22|1598.42|1620.84|1603.04|1615.65|1597.85|338
1651315800000|2022-04-30 10:50:00|1616.15|1598.35|1611.67|1593.87|1616.26|1598.46|1611.45|1593.65|228
1651316100000|2022-04-30 10:55:00|1611.66|1593.86|1612.04|1594.24|1612.49|1594.69|1611.52|1593.72|132
1651316400000|2022-04-30 11:00:00|1611.94|1594.14|1613.07|1595.27|1614.19|1596.39|1611.43|1593.63|188
1651316700000|2022-04-30 11:05:00|1613.09|1595.29|1617.66|1599.86|1617.77|1599.97|1613.08|1595.28|218
1651317000000|2022-04-30 11:10:00|1617.67|1599.87|1618.55|1600.75|1618.88|1601.08|1616.81|1599.01|190
1651317300000|2022-04-30 11:15:00|1618.5|1600.7|1618.8|1601|1620.13|1602.33|1617.7|1599.9|179
1651317600000|2022-04-30 11:20:00|1618.62|1600.82|1620.72|1602.92|1620.85|1603.05|1615.8|1598|261
1651317900000|2022-04-30 11:25:00|1620.69|1602.89|1621.62|1603.82|1621.85|1604.05|1619.4|1601.6|143
1651318200000|2022-04-30 11:30:00|1621.82|1604.02|1622.73|1604.93|1622.93|1605.13|1621.73|1603.93|185
1651318500000|2022-04-30 11:35:00|1622.68|1604.88|1618.41|1600.61|1622.77|1604.97|1615.96|1598.16|190
1651318800000|2022-04-30 11:40:00|1618.35|1600.55|1618.88|1601.08|1619.13|1601.33|1617.65|1599.85|225
1651319100000|2022-04-30 11:45:00|1618.83|1601.03|1617.08|1599.28|1619.66|1601.86|1616.64|1598.84|148
1651319400000|2022-04-30 11:50:00|1617.12|1599.32|1619.68|1601.88|1619.77|1601.97|1616.85|1599.05|160
1651319700000|2022-04-30 11:55:00|1619.77|1601.97|1619.36|1601.56|1620.78|1602.98|1617.53|1599.73|230
1651320000000|2022-04-30 12:00:00|1619.31|1601.51|1622.43|1604.63|1622.56|1604.76|1618.66|1600.86|246
1651320300000|2022-04-30 12:05:00|1622.52|1604.72|1619.58|1601.78|1623.59|1605.79|1619.58|1601.78|236
1651320600000|2022-04-30 12:10:00|1619.46|1601.66|1618.41|1600.61|1620.68|1602.88|1617.68|1599.88|236
1651320900000|2022-04-30 12:15:00|1618.45|1600.65|1616.49|1598.69|1618.8|1601|1615.97|1598.17|215
1651321200000|2022-04-30 12:20:00|1616.53|1598.73|1617.63|1599.83|1617.78|1599.98|1614.92|1597.12|160
1651321500000|2022-04-30 12:25:00|1617.66|1599.86|1619.8|1602|1619.92|1602.12|1617.05|1599.25|182
1651321800000|2022-04-30 12:30:00|1619.79|1601.99|1619.24|1601.44|1621.8|1604|1618.84|1601.04|127
1651322100000|2022-04-30 12:35:00|1619.18|1601.38|1617.85|1600.05|1619.24|1601.44|1616.63|1598.83|158
1651322400000|2022-04-30 12:40:00|1617.84|1600.04|1614.76|1596.96|1618.07|1600.27|1613.72|1595.92|284
1651322700000|2022-04-30 12:45:00|1614.82|1597.02|1615.33|1597.53|1616.24|1598.44|1614.56|1596.76|133
1651323000000|2022-04-30 12:50:00|1615.19|1597.39|1615.05|1597.25|1615.74|1597.94|1614.75|1596.95|203
1651323300000|2022-04-30 12:55:00|1615|1597.2|1614.96|1597.16|1615.91|1598.11|1614.14|1596.34|207
1651323600000|2022-04-30 13:00:00|1614.89|1597.09|1614.14|1596.34|1616.8|1599|1613.6|1595.8|280
1651323900000|2022-04-30 13:05:00|1614.07|1596.27|1617.3|1599.5|1618.18|1600.38|1613.19|1595.39|247
1651324200000|2022-04-30 13:10:00|1617.28|1599.48|1618.19|1600.39|1619.23|1601.43|1616.34|1598.54|228
1651324500000|2022-04-30 13:15:00|1618.18|1600.38|1620.51|1602.71|1620.69|1602.89|1617.77|1599.97|205
1651324800000|2022-04-30 13:20:00|1620.5|1602.7|1620.02|1602.22|1621.86|1604.06|1619.55|1601.75|252
1651325100000|2022-04-30 13:25:00|1619.97|1602.17|1618.41|1600.61|1620.36|1602.56|1618.03|1600.23|217
1651325400000|2022-04-30 13:30:00|1618.37|1600.57|1611.88|1594.08|1620.04|1602.24|1611.81|1594.01|309
1651325700000|2022-04-30 13:35:00|1611.95|1594.15|1611.39|1593.59|1614.85|1597.05|1611.15|1593.35|275
1651326000000|2022-04-30 13:40:00|1611.27|1593.47|1599.8|1582|1611.43|1593.63|1598.17|1580.37|477
1651326300000|2022-04-30 13:45:00|1599.81|1582.01|1601.09|1583.29|1604.67|1586.87|1598.29|1580.49|500
1651326600000|2022-04-30 13:50:00|1601.14|1583.34|1602.19|1584.39|1602.82|1585.02|1600.3|1582.5|478
1651326900000|2022-04-30 13:55:00|1602.2|1584.4|1601.07|1583.27|1602.23|1584.43|1600.3|1582.5|237
1651327200000|2022-04-30 14:00:00|1601.06|1583.26|1594.55|1576.75|1603.46|1585.66|1586.8|1569|486
1651327500000|2022-04-30 14:05:00|1594.61|1576.81|1597.07|1579.27|1603.59|1585.79|1594.08|1576.28|693
1651327800000|2022-04-30 14:10:00|1596.96|1579.16|1595.27|1577.47|1598.01|1580.21|1594.4|1576.6|338
1651328100000|2022-04-30 14:15:00|1595.28|1577.48|1585.17|1567.37|1595.28|1577.48|1585.13|1567.33|622
1651328400000|2022-04-30 14:20:00|1585.16|1567.36|1583.64|1565.84|1587.09|1569.29|1577.28|1559.48|668
1651328700000|2022-04-30 14:25:00|1583.62|1565.82|1582.44|1564.64|1584.53|1566.73|1578.48|1560.68|539
1651329000000|2022-04-30 14:30:00|1582.39|1564.59|1583.24|1565.44|1585.6|1567.8|1580.65|1562.85|478
1651329300000|2022-04-30 14:35:00|1583.12|1565.32|1580.14|1562.34|1583.3|1565.5|1577.27|1559.47|574
1651329600000|2022-04-30 14:40:00|1580.12|1562.32|1581.58|1563.78|1581.63|1563.83|1578.7|1560.9|401
1651329900000|2022-04-30 14:45:00|1581.57|1563.77|1577.19|1559.39|1583.83|1566.03|1577.17|1559.37|480
1651330200000|2022-04-30 14:50:00|1577.18|1559.38|1573.36|1555.56|1577.18|1559.38|1570.78|1552.98|634
1651330500000|2022-04-30 14:55:00|1573.57|1555.77|1566.82|1549.02|1578.4|1560.6|1565.55|1547.75|646
1651330800000|2022-04-30 15:00:00|1566.86|1549.06|1564.89|1547.09|1571.77|1553.97|1562.99|1545.19|720
1651331100000|2022-04-30 15:05:00|1564.93|1547.13|1574.35|1556.55|1574.37|1556.57|1564.93|1547.13|560
1651331400000|2022-04-30 15:10:00|1574.41|1556.61|1574.86|1557.06|1579.67|1561.87|1574.41|1556.61|596
1651331700000|2022-04-30 15:15:00|1574.82|1557.02|1573.46|1555.66|1577.93|1560.13|1571.13|1553.33|599
1651332000000|2022-04-30 15:20:00|1573.45|1555.65|1574.4|1556.6|1574.44|1556.64|1570.5|1552.7|468
1651332300000|2022-04-30 15:25:00|1574.45|1556.65|1584.62|1566.82|1585.24|1567.44|1574.34|1556.54|402
1651332600000|2022-04-30 15:30:00|1584.64|1566.84|1586.79|1568.99|1589.27|1571.47|1581.22|1563.42|446
1651332900000|2022-04-30 15:35:00|1586.67|1568.87|1583.72|1565.92|1587.6|1569.8|1583.44|1565.64|375
1651333200000|2022-04-30 15:40:00|1583.73|1565.93|1585.46|1567.66|1585.59|1567.79|1583.29|1565.49|298
1651333500000|2022-04-30 15:45:00|1585.45|1567.65|1584.18|1566.38|1586.32|1568.52|1581.78|1563.98|291
1651333800000|2022-04-30 15:50:00|1584.21|1566.41|1590.49|1572.69|1590.49|1572.69|1583.48|1565.68|284
1651334100000|2022-04-30 15:55:00|1590.48|1572.68|1587.57|1569.77|1592.53|1574.73|1585.37|1567.57|458
1651334400000|2022-04-30 16:00:00|1587.54|1569.74|1584.72|1566.92|1588.89|1571.09|1584.53|1566.73|459
1651334700000|2022-04-30 16:05:00|1584.71|1566.91|1589.82|1572.02|1591.26|1573.46|1584.71|1566.91|538
1651335000000|2022-04-30 16:10:00|1589.76|1571.96|1588.64|1570.84|1590.59|1572.79|1588.05|1570.25|338
1651335300000|2022-04-30 16:15:00|1588.51|1570.71|1587.73|1569.93|1590.49|1572.69|1584.87|1567.07|395
1651335600000|2022-04-30 16:20:00|1587.72|1569.92|1592.58|1574.78|1594.91|1577.11|1587.71|1569.91|346
1651335900000|2022-04-30 16:25:00|1592.59|1574.79|1595.65|1577.85|1596.3|1578.5|1592.55|1574.75|412
1651336200000|2022-04-30 16:30:00|1595.64|1577.84|1596.8|1579|1598.26|1580.46|1595.54|1577.74|364
1651336500000|2022-04-30 16:35:00|1596.68|1578.88|1591.69|1573.89|1596.69|1578.89|1590.36|1572.56|376
1651336800000|2022-04-30 16:40:00|1591.66|1573.86|1588.99|1571.19|1591.72|1573.92|1586.38|1568.58|354
1651337100000|2022-04-30 16:45:00|1589.05|1571.25|1588.52|1570.72|1589.56|1571.76|1587.45|1569.65|243
1651337400000|2022-04-30 16:50:00|1588.49|1570.69|1587.77|1569.97|1588.62|1570.82|1587.34|1569.54|240
1651337700000|2022-04-30 16:55:00|1587.75|1569.95|1580.46|1562.66|1588.28|1570.48|1579.44|1561.64|565
1651338000000|2022-04-30 17:00:00|1580.48|1562.68|1574.66|1556.86|1580.6|1562.8|1571.37|1553.57|615
1651338300000|2022-04-30 17:05:00|1574.61|1556.81|1578.34|1560.54|1579.17|1561.37|1574.38|1556.58|389
1651338600000|2022-04-30 17:10:00|1578.32|1560.52|1574.63|1556.83|1578.44|1560.64|1574.6|1556.8|466
1651338900000|2022-04-30 17:15:00|1574.64|1556.84|1572.34|1554.54|1576.55|1558.75|1570.97|1553.17|502
1651339200000|2022-04-30 17:20:00|1572.14|1554.34|1575.71|1557.91|1578.13|1560.33|1569.46|1551.66|588
1651339500000|2022-04-30 17:25:00|1575.91|1558.11|1571.69|1553.89|1577.43|1559.63|1570.64|1552.84|490
1651339800000|2022-04-30 17:30:00|1571.65|1553.85|1571.57|1553.77|1573.74|1555.94|1566.74|1548.94|547
1651340100000|2022-04-30 17:35:00|1571.63|1553.83|1576.02|1558.22|1579.03|1561.23|1571.59|1553.79|544
1651340400000|2022-04-30 17:40:00|1575.73|1557.93|1573.5|1555.7|1576.28|1558.48|1573.26|1555.46|405
1651340700000|2022-04-30 17:45:00|1573.6|1555.8|1573.33|1555.53|1575.51|1557.71|1573.23|1555.43|303
1651341000000|2022-04-30 17:50:00|1573.28|1555.48|1565.93|1548.13|1573.28|1555.48|1562.35|1544.55|706
1651341300000|2022-04-30 17:55:00|1566.04|1548.24|1566.46|1548.66|1568.21|1550.41|1565.21|1547.41|396
1651341600000|2022-04-30 18:00:00|1566.5|1548.7|1571.02|1553.22|1571.47|1553.67|1565.1|1547.3|426
1651341900000|2022-04-30 18:05:00|1571.12|1553.32|1573.21|1555.41|1573.89|1556.09|1570.71|1552.91|340
1651342200000|2022-04-30 18:10:00|1573.2|1555.4|1571.12|1553.32|1573.42|1555.62|1569.46|1551.66|458
1651342500000|2022-04-30 18:15:00|1571.13|1553.33|1573.41|1555.61|1577.3|1559.5|1571.09|1553.29|394
1651342800000|2022-04-30 18:20:00|1573.49|1555.69|1569.72|1551.92|1574.4|1556.6|1569.63|1551.83|414
1651343100000|2022-04-30 18:25:00|1569.73|1551.93|1573.48|1555.68|1573.48|1555.68|1568.76|1550.96|378
1651343400000|2022-04-30 18:30:00|1573.5|1555.7|1566.56|1548.76|1573.51|1555.71|1566.41|1548.61|430
1651343700000|2022-04-30 18:35:00|1566.57|1548.77|1567.14|1549.34|1568.24|1550.44|1563.56|1545.76|520
1651344000000|2022-04-30 18:40:00|1567.17|1549.37|1566.61|1548.81|1568.42|1550.62|1565.58|1547.78|418
1651344300000|2022-04-30 18:45:00|1566.51|1548.71|1564.41|1546.61|1570.1|1552.3|1563.89|1546.09|362
1651344600000|2022-04-30 18:50:00|1564.4|1546.6|1564.64|1546.84|1566.33|1548.53|1562.81|1545.01|422
1651344900000|2022-04-30 18:55:00|1564.65|1546.85|1571.75|1553.95|1572.13|1554.33|1564.63|1546.83|347
1651345200000|2022-04-30 19:00:00|1571.77|1553.97|1572.56|1554.76|1573.47|1555.67|1570.64|1552.84|343
1651345500000|2022-04-30 19:05:00|1572.54|1554.74|1573.14|1555.34|1574.06|1556.26|1571.43|1553.63|289
1651345800000|2022-04-30 19:10:00|1573.23|1555.43|1571.68|1553.88|1573.58|1555.78|1570.2|1552.4|308
1651346100000|2022-04-30 19:15:00|1571.66|1553.86|1570.58|1552.78|1574.27|1556.47|1568.31|1550.51|378
1651346400000|2022-04-30 19:20:00|1570.44|1552.64|1565.35|1547.55|1570.58|1552.78|1565.35|1547.55|306
1651346700000|2022-04-30 19:25:00|1565.38|1547.58|1565.53|1547.73|1567.18|1549.38|1562.86|1545.06|413
1651347000000|2022-04-30 19:30:00|1565.55|1547.75|1566.31|1548.51|1566.52|1548.72|1564.79|1546.99|245
1651347300000|2022-04-30 19:35:00|1566.32|1548.52|1566.47|1548.67|1567.61|1549.81|1564.76|1546.96|254
1651347600000|2022-04-30 19:40:00|1566.46|1548.66|1566.74|1548.94|1567.35|1549.55|1566.44|1548.64|205
1651347900000|2022-04-30 19:45:00|1566.73|1548.93|1569.36|1551.56|1569.36|1551.56|1563.56|1545.76|307
1651348200000|2022-04-30 19:50:00|1569.33|1551.53|1579.18|1561.38|1579.18|1561.38|1569.31|1551.51|406
1651348500000|2022-04-30 19:55:00|1579.24|1561.44|1577.42|1559.62|1579.38|1561.58|1575.29|1557.49|418
1651348800000|2022-04-30 20:00:00|1577.41|1559.61|1574.44|1556.64|1577.42|1559.62|1573.25|1555.45|392
1651349100000|2022-04-30 20:05:00|1574.43|1556.63|1574.81|1557.01|1576.31|1558.51|1574.29|1556.49|270
1651349400000|2022-04-30 20:10:00|1574.82|1557.02|1570.49|1552.69|1574.82|1557.02|1570.25|1552.45|332
1651349700000|2022-04-30 20:15:00|1570.52|1552.72|1574.54|1556.74|1577.4|1559.6|1569.5|1551.7|333
1651350000000|2022-04-30 20:20:00|1574.55|1556.75|1570.53|1552.73|1576.51|1558.71|1567.32|1549.52|487
1651350300000|2022-04-30 20:25:00|1570.55|1552.75|1568.54|1550.74|1570.59|1552.79|1568.15|1550.35|223
1651350600000|2022-04-30 20:30:00|1568.53|1550.73|1569.66|1551.86|1570.53|1552.73|1566.59|1548.79|320
1651350900000|2022-04-30 20:35:00|1569.35|1551.55|1569.6|1551.8|1570.26|1552.46|1566.45|1548.65|322
1651351200000|2022-04-30 20:40:00|1569.41|1551.61|1567.45|1549.65|1569.41|1551.61|1567.21|1549.41|282
1651351500000|2022-04-30 20:45:00|1567.47|1549.67|1565.88|1548.08|1568.55|1550.75|1565.46|1547.66|293
1651351800000|2022-04-30 20:50:00|1565.75|1547.95|1562.55|1544.75|1566.73|1548.93|1561.77|1543.97|298
1651352100000|2022-04-30 20:55:00|1562.56|1544.76|1560.38|1542.58|1563.8|1546|1560.01|1542.21|278
1651352400000|2022-04-30 21:00:00|1560.35|1542.55|1561.67|1543.87|1564.97|1547.17|1560.18|1542.38|309
1651352700000|2022-04-30 21:05:00|1561.54|1543.74|1557.1|1539.3|1561.54|1543.74|1556.44|1538.64|409
1651353000000|2022-04-30 21:10:00|1557.16|1539.36|1554.09|1536.29|1558.06|1540.26|1551.96|1534.16|374
1651353300000|2022-04-30 21:15:00|1554.13|1536.33|1556.12|1538.32|1556.28|1538.48|1554.04|1536.24|212
1651353600000|2022-04-30 21:20:00|1556.22|1538.42|1558.22|1540.42|1558.82|1541.02|1556.2|1538.4|191
1651353900000|2022-04-30 21:25:00|1558.19|1540.39|1557.73|1539.93|1559.3|1541.5|1557.65|1539.85|210
1651354200000|2022-04-30 21:30:00|1557.72|1539.92|1556.85|1539.05|1558.15|1540.35|1556.75|1538.95|121
1651354500000|2022-04-30 21:35:00|1556.84|1539.04|1554.82|1537.02|1557.56|1539.76|1554.82|1537.02|145
1651354800000|2022-04-30 21:40:00|1554.68|1536.88|1558.48|1540.68|1558.66|1540.86|1554.25|1536.45|241
1651355100000|2022-04-30 21:45:00|1558.49|1540.69|1560.39|1542.59|1560.69|1542.89|1558.46|1540.66|192
1651355400000|2022-04-30 21:50:00|1560.68|1542.88|1560.46|1542.66|1561.65|1543.85|1559.09|1541.29|239
1651355700000|2022-04-30 21:55:00|1560.42|1542.62|1557.39|1539.59|1560.7|1542.9|1557.27|1539.47|256
1651356000000|2022-04-30 22:00:00|1557.43|1539.63|1532.35|1514.55|1557.43|1539.63|1531.36|1513.56|766
1651356300000|2022-04-30 22:05:00|1532.37|1514.57|1535.05|1517.25|1535.65|1517.85|1529.95|1512.15|625
1651356600000|2022-04-30 22:10:00|1535.06|1517.26|1540.8|1523|1540.8|1523|1533|1515.2|570
1651356900000|2022-04-30 22:15:00|1540.81|1523.01|1537.43|1519.63|1540.81|1523.01|1535.31|1517.51|425
1651357200000|2022-04-30 22:20:00|1537.4|1519.6|1537|1519.2|1537.45|1519.65|1532.71|1514.91|459
1651357500000|2022-04-30 22:25:00|1536.88|1519.08|1542.45|1524.65|1543.05|1525.25|1536.51|1518.71|482
1651357800000|2022-04-30 22:30:00|1542.46|1524.66|1538.61|1520.81|1543.49|1525.69|1538.36|1520.56|486
1651358100000|2022-04-30 22:35:00|1538.46|1520.66|1531.74|1513.94|1538.48|1520.68|1526.5|1508.7|656
1651358400000|2022-04-30 22:40:00|1531.73|1513.93|1534.32|1516.52|1534.52|1516.72|1526.5|1508.7|574
1651358700000|2022-04-30 22:45:00|1534.35|1516.55|1532.1|1514.3|1535.54|1517.74|1529.76|1511.96|494
1651359000000|2022-04-30 22:50:00|1532.09|1514.29|1530.74|1512.94|1532.38|1514.58|1526.75|1508.95|439
1651359300000|2022-04-30 22:55:00|1530.42|1512.62|1521.43|1503.63|1530.47|1512.67|1517.55|1499.75|715
1651359600000|2022-04-30 23:00:00|1521.44|1503.64|1504.51|1486.71|1530.07|1512.27|1504.51|1486.71|921
1651359900000|2022-04-30 23:05:00|1504.41|1486.61|1446.56|1428.76|1504.41|1486.61|1444.04|1426.24|1109
1651360200000|2022-04-30 23:10:00|1446.45|1428.65|1449.9|1432.1|1457|1439.2|1428.46|1410.66|1106
1651360500000|2022-04-30 23:15:00|1449.86|1432.06|1456.35|1438.55|1462.35|1444.55|1439.05|1421.25|1062
1651360800000|2022-04-30 23:20:00|1456.37|1438.57|1456.57|1438.77|1461.38|1443.58|1449.2|1431.4|954
1651361100000|2022-04-30 23:25:00|1456.42|1438.62|1458.6|1440.8|1458.76|1440.96|1449.5|1431.7|929
1651361400000|2022-04-30 23:30:00|1458.59|1440.79|1456.64|1438.84|1470.35|1452.55|1455.99|1438.19|938
1651361700000|2022-04-30 23:35:00|1456.63|1438.83|1456.81|1439.01|1459.81|1442.01|1453.54|1435.74|783
1651362000000|2022-04-30 23:40:00|1456.78|1438.98|1459.29|1441.49|1461.02|1443.22|1454.65|1436.85|781
1651362300000|2022-04-30 23:45:00|1459.31|1441.51|1461.57|1443.77|1464.25|1446.45|1456.7|1438.9|661
1651362600000|2022-04-30 23:50:00|1461.54|1443.74|1459.09|1441.29|1472.13|1454.33|1456.63|1438.83|954
1651362900000|2022-04-30 23:55:00|1459.16|1441.36|1458.74|1440.94|1460.47|1442.67|1455.6|1437.8|722
1651363200000|2022-05-01 00:00:00|1458.73|1440.93|1471.2|1453.4|1471.2|1453.4|1458.43|1440.63|670
1651363500000|2022-05-01 00:05:00|1471.22|1453.42|1473.91|1456.11|1474.23|1456.43|1467.66|1449.86|490
1651363800000|2022-05-01 00:10:00|1474.1|1456.3|1477.86|1460.06|1479.21|1461.41|1470.71|1452.91|556
1651364100000|2022-05-01 00:15:00|1477.84|1460.04|1479.45|1461.65|1481.93|1464.13|1475.6|1457.8|624
1651364400000|2022-05-01 00:20:00|1479.44|1461.64|1473.83|1456.03|1479.44|1461.64|1471.32|1453.52|710
1651364700000|2022-05-01 00:25:00|1473.68|1455.88|1470.42|1452.62|1473.77|1455.97|1469.72|1451.92|526
1651365000000|2022-05-01 00:30:00|1470.49|1452.69|1476.7|1458.9|1480.12|1462.32|1464.41|1446.61|758
1651365300000|2022-05-01 00:35:00|1476.71|1458.91|1490.63|1472.83|1491.2|1473.4|1473.56|1455.76|632
1651365600000|2022-05-01 00:40:00|1490.62|1472.82|1484.81|1467.01|1491.53|1473.73|1483.58|1465.78|634
1651365900000|2022-05-01 00:45:00|1484.82|1467.02|1482.31|1464.51|1484.82|1467.02|1479.57|1461.77|542
1651366200000|2022-05-01 00:50:00|1482.41|1464.61|1478.47|1460.67|1482.48|1464.68|1475.92|1458.12|598
1651366500000|2022-05-01 00:55:00|1478.46|1460.66|1477.49|1459.69|1479.41|1461.61|1475.88|1458.08|468
1651366800000|2022-05-01 01:00:00|1477.48|1459.68|1483.11|1465.31|1484.46|1466.66|1475.44|1457.64|456
1651367100000|2022-05-01 01:05:00|1482.98|1465.18|1479.59|1461.79|1483.27|1465.47|1475.71|1457.91|608
1651367400000|2022-05-01 01:10:00|1479.58|1461.78|1479.97|1462.17|1484.23|1466.43|1479.28|1461.48|410
1651367700000|2022-05-01 01:15:00|1480.2|1462.4|1475.91|1458.11|1480.5|1462.7|1474.45|1456.65|522
1651368000000|2022-05-01 01:20:00|1475.86|1458.06|1473.68|1455.88|1478.5|1460.7|1473.64|1455.84|438
1651368300000|2022-05-01 01:25:00|1473.67|1455.87|1471.44|1453.64|1475.21|1457.41|1469.46|1451.66|513
1651368600000|2022-05-01 01:30:00|1471.45|1453.65|1468.66|1450.86|1473.28|1455.48|1468.08|1450.28|582
1651368900000|2022-05-01 01:35:00|1468.67|1450.87|1474.73|1456.93|1477.61|1459.81|1460.29|1442.49|673
1651369200000|2022-05-01 01:40:00|1474.69|1456.89|1496.12|1478.32|1497.13|1479.33|1472.42|1454.62|729
1651369500000|2022-05-01 01:45:00|1496.06|1478.26|1499.3|1481.5|1499.3|1481.5|1489.01|1471.21|722
1651369800000|2022-05-01 01:50:00|1499.39|1481.59|1502.24|1484.44|1506.12|1488.32|1499.01|1481.21|667
1651370100000|2022-05-01 01:55:00|1502.25|1484.45|1497.53|1479.73|1502.45|1484.65|1494.89|1477.09|571
1651370400000|2022-05-01 02:00:00|1497.45|1479.65|1493.21|1475.41|1497.45|1479.65|1490.92|1473.12|536
1651370700000|2022-05-01 02:05:00|1493.39|1475.59|1495.07|1477.27|1495.07|1477.27|1490.88|1473.08|422
1651371000000|2022-05-01 02:10:00|1495.09|1477.29|1497.76|1479.96|1497.79|1479.99|1493.87|1476.07|395
1651371300000|2022-05-01 02:15:00|1497.58|1479.78|1502.43|1484.63|1502.43|1484.63|1492.9|1475.1|493
1651371600000|2022-05-01 02:20:00|1502.56|1484.76|1498.43|1480.63|1502.59|1484.79|1496.69|1478.89|511
1651371900000|2022-05-01 02:25:00|1498.42|1480.62|1494.67|1476.87|1498.5|1480.7|1493.85|1476.05|547
1651372200000|2022-05-01 02:30:00|1494.68|1476.88|1492.53|1474.73|1494.82|1477.02|1491.7|1473.9|425
1651372500000|2022-05-01 02:35:00|1492.54|1474.74|1488.94|1471.14|1493.64|1475.84|1487.59|1469.79|433
1651372800000|2022-05-01 02:40:00|1488.93|1471.13|1486.64|1468.84|1488.96|1471.16|1485.62|1467.82|486
1651373100000|2022-05-01 02:45:00|1486.65|1468.85|1486.77|1468.97|1487.22|1469.42|1485.31|1467.51|385
1651373400000|2022-05-01 02:50:00|1486.78|1468.98|1484.51|1466.71|1487.01|1469.21|1481.87|1464.07|455
1651373700000|2022-05-01 02:55:00|1484.53|1466.73|1483.41|1465.61|1484.77|1466.97|1482.57|1464.77|342
1651374000000|2022-05-01 03:00:00|1483.45|1465.65|1488.63|1470.83|1488.78|1470.98|1483.44|1465.64|345
1651374300000|2022-05-01 03:05:00|1488.48|1470.68|1493.64|1475.84|1496.39|1478.59|1486.38|1468.58|470
1651374600000|2022-05-01 03:10:00|1493.62|1475.82|1491.87|1474.07|1494.47|1476.67|1491.56|1473.76|357
1651374900000|2022-05-01 03:15:00|1491.85|1474.05|1491.35|1473.55|1491.87|1474.07|1487.82|1470.02|458
1651375200000|2022-05-01 03:20:00|1491.63|1473.83|1495.38|1477.58|1496.24|1478.44|1491.26|1473.46|369
1651375500000|2022-05-01 03:25:00|1495.39|1477.59|1496.61|1478.81|1496.68|1478.88|1493.31|1475.51|254
1651375800000|2022-05-01 03:30:00|1496.59|1478.79|1495.86|1478.06|1496.67|1478.87|1494.58|1476.78|407
1651376100000|2022-05-01 03:35:00|1495.84|1478.04|1493.81|1476.01|1495.84|1478.04|1492.5|1474.7|345
1651376400000|2022-05-01 03:40:00|1493.64|1475.84|1494.32|1476.52|1494.89|1477.09|1493.57|1475.77|312
1651376700000|2022-05-01 03:45:00|1494.34|1476.54|1495.49|1477.69|1496.54|1478.74|1493.73|1475.93|280
1651377000000|2022-05-01 03:50:00|1495.48|1477.68|1498.36|1480.56|1498.55|1480.75|1494.05|1476.25|326
1651377300000|2022-05-01 03:55:00|1498.33|1480.53|1498.45|1480.65|1499.47|1481.67|1496.59|1478.79|315
1651377600000|2022-05-01 04:00:00|1498.51|1480.71|1502.52|1484.72|1504.75|1486.95|1497.31|1479.51|394
1651377900000|2022-05-01 04:05:00|1502.51|1484.71|1498.49|1480.69|1502.51|1484.71|1496.26|1478.46|362
1651378200000|2022-05-01 04:10:00|1498.5|1480.7|1492.85|1475.05|1498.5|1480.7|1491.25|1473.45|378
1651378500000|2022-05-01 04:15:00|1492.87|1475.07|1491.44|1473.64|1494.73|1476.93|1489.77|1471.97|343
1651378800000|2022-05-01 04:20:00|1491.5|1473.7|1492.65|1474.85|1492.9|1475.1|1490.5|1472.7|397
1651379100000|2022-05-01 04:25:00|1492.67|1474.87|1491.21|1473.41|1492.72|1474.92|1490.76|1472.96|419
1651379400000|2022-05-01 04:30:00|1490.82|1473.02|1490.9|1473.1|1491.92|1474.12|1489.43|1471.63|424
1651379700000|2022-05-01 04:35:00|1490.85|1473.05|1490.4|1472.6|1491.14|1473.34|1489.56|1471.76|423
1651380000000|2022-05-01 04:40:00|1490.42|1472.62|1489.6|1471.8|1490.56|1472.76|1489.24|1471.44|186
1651380300000|2022-05-01 04:45:00|1489.59|1471.79|1487.47|1469.67|1490.25|1472.45|1487.32|1469.52|151
1651380600000|2022-05-01 04:50:00|1487.45|1469.65|1487.48|1469.68|1488.27|1470.47|1484.81|1467.01|364
1651380900000|2022-05-01 04:55:00|1487.49|1469.69|1490.67|1472.87|1490.79|1472.99|1487.25|1469.45|313
1651381200000|2022-05-01 05:00:00|1490.66|1472.86|1494.5|1476.7|1495.45|1477.65|1490.66|1472.86|318
1651381500000|2022-05-01 05:05:00|1494.56|1476.76|1496.53|1478.73|1496.57|1478.77|1490.59|1472.79|307
1651381800000|2022-05-01 05:10:00|1496.62|1478.82|1509.03|1491.23|1509.03|1491.23|1496.62|1478.82|515
1651382100000|2022-05-01 05:15:00|1509.32|1491.52|1506.61|1488.81|1514.26|1496.46|1503.72|1485.92|491
1651382400000|2022-05-01 05:20:00|1506.52|1488.72|1510.5|1492.7|1511.98|1494.18|1506.52|1488.72|452
1651382700000|2022-05-01 05:25:00|1510.49|1492.69|1512.59|1494.79|1513.63|1495.83|1507.57|1489.77|490
1651383000000|2022-05-01 05:30:00|1512.64|1494.84|1512.76|1494.96|1515.57|1497.77|1510.39|1492.59|433
1651383300000|2022-05-01 05:35:00|1512.71|1494.91|1510.29|1492.49|1513.75|1495.95|1509.35|1491.55|501
1651383600000|2022-05-01 05:40:00|1510.25|1492.45|1509.6|1491.8|1511.28|1493.48|1507.5|1489.7|403
1651383900000|2022-05-01 05:45:00|1509.62|1491.82|1506.3|1488.5|1509.79|1491.99|1503.8|1486|424
1651384200000|2022-05-01 05:50:00|1506.29|1488.49|1505.63|1487.83|1506.64|1488.84|1505.5|1487.7|262
1651384500000|2022-05-01 05:55:00|1505.55|1487.75|1504.73|1486.93|1506.62|1488.82|1503.62|1485.82|303
1651384800000|2022-05-01 06:00:00|1504.74|1486.94|1506.84|1489.04|1507.14|1489.34|1504.26|1486.46|384
1651385100000|2022-05-01 06:05:00|1506.85|1489.05|1510.72|1492.92|1512.45|1494.65|1506.64|1488.84|447
1651385400000|2022-05-01 06:10:00|1510.62|1492.82|1506.83|1489.03|1510.9|1493.1|1506.51|1488.71|293
1651385700000|2022-05-01 06:15:00|1506.81|1489.01|1506.59|1488.79|1508|1490.2|1505.9|1488.1|235
1651386000000|2022-05-01 06:20:00|1506.66|1488.86|1507.87|1490.07|1508.58|1490.78|1506.52|1488.72|335
1651386300000|2022-05-01 06:25:00|1507.81|1490.01|1509.58|1491.78|1509.66|1491.86|1505.96|1488.16|340
1651386600000|2022-05-01 06:30:00|1509.6|1491.8|1505.72|1487.92|1510.31|1492.51|1504.49|1486.69|444
1651386900000|2022-05-01 06:35:00|1505.76|1487.96|1506.57|1488.77|1507.69|1489.89|1505.65|1487.85|259
1651387200000|2022-05-01 06:40:00|1506.56|1488.76|1504.51|1486.71|1506.98|1489.18|1503.53|1485.73|431
1651387500000|2022-05-01 06:45:00|1504.52|1486.72|1505.42|1487.62|1505.64|1487.84|1503.63|1485.83|416
1651387800000|2022-05-01 06:50:00|1505.43|1487.63|1501.66|1483.86|1505.44|1487.64|1501.66|1483.86|249
1651388100000|2022-05-01 06:55:00|1501.67|1483.87|1500.45|1482.65|1501.67|1483.87|1499.79|1481.99|326
1651388400000|2022-05-01 07:00:00|1500.47|1482.67|1501.3|1483.5|1502.37|1484.57|1498.36|1480.56|380
1651388700000|2022-05-01 07:05:00|1501.29|1483.49|1500.45|1482.65|1502.41|1484.61|1498.56|1480.76|305
1651389000000|2022-05-01 07:10:00|1500.47|1482.67|1500.26|1482.46|1501.5|1483.7|1499.31|1481.51|309
1651389300000|2022-05-01 07:15:00|1500.27|1482.47|1500.57|1482.77|1501.59|1483.79|1499.65|1481.85|324
1651389600000|2022-05-01 07:20:00|1500.54|1482.74|1498.49|1480.69|1501.52|1483.72|1497.6|1479.8|301
1651389900000|2022-05-01 07:25:00|1498.36|1480.56|1499.33|1481.53|1499.62|1481.82|1498.36|1480.56|275
1651390200000|2022-05-01 07:30:00|1499.34|1481.54|1501.41|1483.61|1501.52|1483.72|1498.64|1480.84|214
1651390500000|2022-05-01 07:35:00|1501.39|1483.59|1502.71|1484.91|1503.51|1485.71|1501.39|1483.59|161
1651390800000|2022-05-01 07:40:00|1502.68|1484.88|1499.33|1481.53|1503.46|1485.66|1498.77|1480.97|279
1651391100000|2022-05-01 07:45:00|1499.23|1481.43|1500.5|1482.7|1501.41|1483.61|1499.23|1481.43|203
1651391400000|2022-05-01 07:50:00|1500.53|1482.73|1498.24|1480.44|1500.6|1482.8|1497.89|1480.09|272
1651391700000|2022-05-01 07:55:00|1498.25|1480.45|1500.49|1482.69|1501.29|1483.49|1497.37|1479.57|290
1651392000000|2022-05-01 08:00:00|1500.5|1482.7|1503.53|1485.73|1504.18|1486.38|1499.52|1481.72|177
1651392300000|2022-05-01 08:05:00|1503.26|1485.46|1506.32|1488.52|1506.94|1489.14|1503.02|1485.22|275
1651392600000|2022-05-01 08:10:00|1506.35|1488.55|1510.61|1492.81|1511.81|1494.01|1506.35|1488.55|267
1651392900000|2022-05-01 08:15:00|1510.67|1492.87|1509.52|1491.72|1512.31|1494.51|1508.31|1490.51|337
1651393200000|2022-05-01 08:20:00|1509.55|1491.75|1507.5|1489.7|1510.61|1492.81|1504.63|1486.83|336
1651393500000|2022-05-01 08:25:00|1507.51|1489.71|1503.45|1485.65|1507.51|1489.71|1503.44|1485.64|266
1651393800000|2022-05-01 08:30:00|1503.44|1485.64|1513.38|1495.58|1513.43|1495.63|1503.43|1485.63|362
1651394100000|2022-05-01 08:35:00|1513.4|1495.6|1510.09|1492.29|1514.32|1496.52|1509.6|1491.8|327
1651394400000|2022-05-01 08:40:00|1510.16|1492.36|1514.35|1496.55|1514.37|1496.57|1509.71|1491.91|241
1651394700000|2022-05-01 08:45:00|1514.38|1496.58|1512.89|1495.09|1514.39|1496.59|1511.11|1493.31|244
1651395000000|2022-05-01 08:50:00|1512.91|1495.11|1516.97|1499.17|1518.01|1500.21|1512.56|1494.76|251
1651395300000|2022-05-01 08:55:00|1516.67|1498.87|1516.59|1498.79|1516.96|1499.16|1515.59|1497.79|167
1651395600000|2022-05-01 09:00:00|1516.64|1498.84|1517.78|1499.98|1518.45|1500.65|1516.64|1498.84|124
1651395900000|2022-05-01 09:05:00|1517.72|1499.92|1516.23|1498.43|1517.72|1499.92|1514.58|1496.78|223
1651396200000|2022-05-01 09:10:00|1516.4|1498.6|1510.46|1492.66|1516.75|1498.95|1508.06|1490.26|255
1651396500000|2022-05-01 09:15:00|1510.44|1492.64|1508.45|1490.65|1512.29|1494.49|1508.42|1490.62|281
1651396800000|2022-05-01 09:20:00|1508.5|1490.7|1508.77|1490.97|1510.75|1492.95|1508.5|1490.7|148
1651397100000|2022-05-01 09:25:00|1508.57|1490.77|1509.59|1491.79|1510.78|1492.98|1507.9|1490.1|233
1651397400000|2022-05-01 09:30:00|1509.62|1491.82|1505.89|1488.09|1509.65|1491.85|1503.72|1485.92|276
1651397700000|2022-05-01 09:35:00|1505.86|1488.06|1502.79|1484.99|1506.65|1488.85|1500.99|1483.19|288
1651398000000|2022-05-01 09:40:00|1502.71|1484.91|1501.93|1484.13|1503.65|1485.85|1500.81|1483.01|213
1651398300000|2022-05-01 09:45:00|1501.92|1484.12|1506.34|1488.54|1506.36|1488.56|1501.85|1484.05|163
1651398600000|2022-05-01 09:50:00|1506.55|1488.75|1509.59|1491.79|1510.8|1493|1506.37|1488.57|154
1651398900000|2022-05-01 09:55:00|1509.5|1491.7|1508.92|1491.12|1510.45|1492.65|1508.67|1490.87|91
1651399200000|2022-05-01 10:00:00|1508.9|1491.1|1508.06|1490.26|1509.82|1492.02|1508.06|1490.26|177
1651399500000|2022-05-01 10:05:00|1507.81|1490.01|1511.58|1493.78|1512.22|1494.42|1507.76|1489.96|214
1651399800000|2022-05-01 10:10:00|1511.61|1493.81|1511.96|1494.16|1512.51|1494.71|1511.57|1493.77|167
1651400100000|2022-05-01 10:15:00|1512.05|1494.25|1511.68|1493.88|1512.05|1494.25|1506.03|1488.23|254
1651400400000|2022-05-01 10:20:00|1511.67|1493.87|1514.69|1496.89|1515.62|1497.82|1511.67|1493.87|248
1651400700000|2022-05-01 10:25:00|1514.66|1496.86|1514.61|1496.81|1515.64|1497.84|1512.98|1495.18|198
1651401000000|2022-05-01 10:30:00|1514.6|1496.8|1513.81|1496.01|1514.98|1497.18|1512.92|1495.12|192
1651401300000|2022-05-01 10:35:00|1513.82|1496.02|1510.96|1493.16|1514.14|1496.34|1509.75|1491.95|234
1651401600000|2022-05-01 10:40:00|1510.91|1493.11|1508.2|1490.4|1511.84|1494.04|1507.21|1489.41|197
1651401900000|2022-05-01 10:45:00|1508.21|1490.41|1508.72|1490.92|1512.59|1494.79|1508.21|1490.41|254
1651402200000|2022-05-01 10:50:00|1508.64|1490.84|1512.22|1494.42|1512.31|1494.51|1506.46|1488.66|322
1651402500000|2022-05-01 10:55:00|1512.35|1494.55|1510.52|1492.72|1515.43|1497.63|1510.28|1492.48|218
1651402800000|2022-05-01 11:00:00|1510.57|1492.77|1507.59|1489.79|1511.63|1493.83|1507.38|1489.58|252
1651403100000|2022-05-01 11:05:00|1507.64|1489.84|1507.62|1489.82|1508.65|1490.85|1506.67|1488.87|219
1651403400000|2022-05-01 11:10:00|1507.63|1489.83|1502.8|1485|1507.89|1490.09|1502.4|1484.6|269
1651403700000|2022-05-01 11:15:00|1502.78|1484.98|1504.82|1487.02|1506.44|1488.64|1498.63|1480.83|387
1651404000000|2022-05-01 11:20:00|1504.83|1487.03|1505.76|1487.96|1507.81|1490.01|1504.67|1486.87|310
1651404300000|2022-05-01 11:25:00|1505.78|1487.98|1505.24|1487.44|1508.6|1490.8|1505.22|1487.42|368
1651404600000|2022-05-01 11:30:00|1505.22|1487.42|1503.68|1485.88|1506.86|1489.06|1501.88|1484.08|327
1651404900000|2022-05-01 11:35:00|1503.7|1485.9|1502.27|1484.47|1504.52|1486.72|1499.67|1481.87|286
1651405200000|2022-05-01 11:40:00|1502.34|1484.54|1501.83|1484.03|1503.86|1486.06|1499.94|1482.14|259
1651405500000|2022-05-01 11:45:00|1501.85|1484.05|1503.75|1485.95|1503.81|1486.01|1500.59|1482.79|222
1651405800000|2022-05-01 11:50:00|1503.79|1485.99|1499.78|1481.98|1503.79|1485.99|1499.71|1481.91|261
1651406100000|2022-05-01 11:55:00|1499.83|1482.03|1499.04|1481.24|1500.87|1483.07|1499.04|1481.24|180
1651406400000|2022-05-01 12:00:00|1499.07|1481.27|1498.61|1480.81|1502.18|1484.38|1497.98|1480.18|430
1651406700000|2022-05-01 12:05:00|1498.71|1480.91|1497.47|1479.67|1500.66|1482.86|1496.94|1479.14|348
1651407000000|2022-05-01 12:10:00|1497.36|1479.56|1501.36|1483.56|1501.72|1483.92|1494.45|1476.65|418
1651407300000|2022-05-01 12:15:00|1501.32|1483.52|1500.28|1482.48|1501.62|1483.82|1499.32|1481.52|312
1651407600000|2022-05-01 12:20:00|1500.29|1482.49|1508.33|1490.53|1508.45|1490.65|1500.28|1482.48|368
1651407900000|2022-05-01 12:25:00|1508.38|1490.58|1507.3|1489.5|1510.6|1492.8|1506.39|1488.59|441
1651408200000|2022-05-01 12:30:00|1507.29|1489.49|1502.39|1484.59|1508.49|1490.69|1501.39|1483.59|368
1651408500000|2022-05-01 12:35:00|1502.32|1484.52|1502.34|1484.54|1504.15|1486.35|1501.57|1483.77|297
1651408800000|2022-05-01 12:40:00|1502.37|1484.57|1504.7|1486.9|1504.7|1486.9|1502.37|1484.57|212
1651409100000|2022-05-01 12:45:00|1504.67|1486.87|1500.25|1482.45|1504.79|1486.99|1498.41|1480.61|384
1651409400000|2022-05-01 12:50:00|1500.22|1482.42|1499.61|1481.81|1503.37|1485.57|1498.59|1480.79|415
1651409700000|2022-05-01 12:55:00|1499.62|1481.82|1504.38|1486.58|1504.56|1486.76|1499.3|1481.5|281
1651410000000|2022-05-01 13:00:00|1504.39|1486.59|1504.67|1486.87|1508.49|1490.69|1504.39|1486.59|354
1651410300000|2022-05-01 13:05:00|1504.68|1486.88|1505.71|1487.91|1506.24|1488.44|1504.61|1486.81|214
1651410600000|2022-05-01 13:10:00|1505.73|1487.93|1508.43|1490.63|1508.66|1490.86|1505.71|1487.91|295
1651410900000|2022-05-01 13:15:00|1508.42|1490.62|1509.64|1491.84|1511.7|1493.9|1508.24|1490.44|405
1651411200000|2022-05-01 13:20:00|1509.63|1491.83|1506.7|1488.9|1509.72|1491.92|1506.55|1488.75|331
1651411500000|2022-05-01 13:25:00|1506.73|1488.93|1508.35|1490.55|1508.61|1490.81|1506.49|1488.69|247
1651411800000|2022-05-01 13:30:00|1508.37|1490.57|1509.35|1491.55|1510.01|1492.21|1508.3|1490.5|352
1651412100000|2022-05-01 13:35:00|1509.34|1491.54|1507.53|1489.73|1510.4|1492.6|1507.14|1489.34|248
1651412400000|2022-05-01 13:40:00|1507.5|1489.7|1507.48|1489.68|1507.61|1489.81|1505.7|1487.9|224
1651412700000|2022-05-01 13:45:00|1507.55|1489.75|1502.58|1484.78|1507.7|1489.9|1502.58|1484.78|237
1651413000000|2022-05-01 13:50:00|1502.59|1484.79|1502.02|1484.22|1504.31|1486.51|1500.23|1482.43|423
1651413300000|2022-05-01 13:55:00|1502.01|1484.21|1502.27|1484.47|1502.59|1484.79|1501.32|1483.52|272
1651413600000|2022-05-01 14:00:00|1502.34|1484.54|1503.25|1485.45|1504.41|1486.61|1500.93|1483.13|394
1651413900000|2022-05-01 14:05:00|1503.28|1485.48|1502.71|1484.91|1503.77|1485.97|1502.26|1484.46|188
1651414200000|2022-05-01 14:10:00|1502.69|1484.89|1503.29|1485.49|1504.15|1486.35|1502.5|1484.7|282
1651414500000|2022-05-01 14:15:00|1503.33|1485.53|1511.14|1493.34|1511.19|1493.39|1503.33|1485.53|237
1651414800000|2022-05-01 14:20:00|1511.03|1493.23|1506.35|1488.55|1511.26|1493.46|1506.3|1488.5|398
1651415100000|2022-05-01 14:25:00|1506.32|1488.52|1502.75|1484.95|1506.33|1488.53|1502.07|1484.27|278
1651415400000|2022-05-01 14:30:00|1502.67|1484.87|1503.87|1486.07|1506.52|1488.72|1502.52|1484.72|303
1651415700000|2022-05-01 14:35:00|1503.84|1486.04|1502.49|1484.69|1503.95|1486.15|1498.37|1480.57|433
1651416000000|2022-05-01 14:40:00|1502.5|1484.7|1506.18|1488.38|1507.43|1489.63|1502.32|1484.52|364
1651416300000|2022-05-01 14:45:00|1506.17|1488.37|1506.68|1488.88|1507.55|1489.75|1504.57|1486.77|343
1651416600000|2022-05-01 14:50:00|1506.63|1488.83|1507.53|1489.73|1508.29|1490.49|1504.46|1486.66|409
1651416900000|2022-05-01 14:55:00|1507.45|1489.65|1500.33|1482.53|1507.65|1489.85|1500.18|1482.38|496
1651417200000|2022-05-01 15:00:00|1500.36|1482.56|1503.53|1485.73|1504.49|1486.69|1500.32|1482.52|288
1651417500000|2022-05-01 15:05:00|1503.49|1485.69|1510.24|1492.44|1511.09|1493.29|1503.28|1485.48|256
1651417800000|2022-05-01 15:10:00|1510.31|1492.51|1511.22|1493.42|1511.35|1493.55|1507.89|1490.09|314
1651418100000|2022-05-01 15:15:00|1511.2|1493.4|1510.38|1492.58|1511.22|1493.42|1507.49|1489.69|344
1651418400000|2022-05-01 15:20:00|1510.35|1492.55|1528.33|1510.53|1528.33|1510.53|1509.18|1491.38|507
1651418700000|2022-05-01 15:25:00|1528.34|1510.54|1535.7|1517.9|1536.33|1518.53|1528.34|1510.54|653
1651419000000|2022-05-01 15:30:00|1535.67|1517.87|1530.18|1512.38|1538.94|1521.14|1528.01|1510.21|667
1651419300000|2022-05-01 15:35:00|1530.15|1512.35|1528.74|1510.94|1530.15|1512.35|1526.07|1508.27|567
1651419600000|2022-05-01 15:40:00|1528.72|1510.92|1528.22|1510.42|1529.18|1511.38|1525.4|1507.6|454
1651419900000|2022-05-01 15:45:00|1528.23|1510.43|1529.46|1511.66|1531.42|1513.62|1525.46|1507.66|391
1651420200000|2022-05-01 15:50:00|1529.47|1511.67|1541.48|1523.68|1546.95|1529.15|1529.47|1511.67|568
1651420500000|2022-05-01 15:55:00|1541.47|1523.67|1540.38|1522.58|1544.4|1526.6|1537.71|1519.91|585
1651420800000|2022-05-01 16:00:00|1540.39|1522.59|1537.68|1519.88|1542.53|1524.73|1537.68|1519.88|610
1651421100000|2022-05-01 16:05:00|1537.58|1519.78|1542.38|1524.58|1543.36|1525.56|1536.08|1518.28|526
1651421400000|2022-05-01 16:10:00|1542.35|1524.55|1549.39|1531.59|1550.47|1532.67|1542.28|1524.48|584
1651421700000|2022-05-01 16:15:00|1549.4|1531.6|1549.52|1531.72|1551.56|1533.76|1546.62|1528.82|543
1651422000000|2022-05-01 16:20:00|1549.57|1531.77|1555.44|1537.64|1557.37|1539.57|1548.82|1531.02|573
1651422300000|2022-05-01 16:25:00|1555.55|1537.75|1556.58|1538.78|1557.37|1539.57|1553.53|1535.73|596
1651422600000|2022-05-01 16:30:00|1556.53|1538.73|1553.62|1535.82|1557.54|1539.74|1551.75|1533.95|482
1651422900000|2022-05-01 16:35:00|1553.66|1535.86|1554.61|1536.81|1555.66|1537.86|1552.96|1535.16|367
1651423200000|2022-05-01 16:40:00|1554.6|1536.8|1558.51|1540.71|1558.61|1540.81|1553.64|1535.84|323
1651423500000|2022-05-01 16:45:00|1558.46|1540.66|1559.82|1542.02|1560.51|1542.71|1554.52|1536.72|367
1651423800000|2022-05-01 16:50:00|1559.84|1542.04|1556.97|1539.17|1559.84|1542.04|1556.95|1539.15|354
1651424100000|2022-05-01 16:55:00|1556.85|1539.05|1551.43|1533.63|1556.91|1539.11|1551.36|1533.56|488
1651424400000|2022-05-01 17:00:00|1551.45|1533.65|1552.75|1534.95|1554.18|1536.38|1548.92|1531.12|399
1651424700000|2022-05-01 17:05:00|1552.61|1534.81|1555.57|1537.77|1557.45|1539.65|1552.09|1534.29|386
1651425000000|2022-05-01 17:10:00|1555.64|1537.84|1561.16|1543.36|1561.26|1543.46|1555.64|1537.84|313
1651425300000|2022-05-01 17:15:00|1561.13|1543.33|1556.51|1538.71|1561.14|1543.34|1554.4|1536.6|469
1651425600000|2022-05-01 17:20:00|1556.5|1538.7|1548.92|1531.12|1556.55|1538.75|1548.91|1531.11|351
1651425900000|2022-05-01 17:25:00|1548.95|1531.15|1551.91|1534.11|1552.27|1534.47|1548.42|1530.62|435
1651426200000|2022-05-01 17:30:00|1551.93|1534.13|1550.44|1532.64|1552.46|1534.66|1549.66|1531.86|461
1651426500000|2022-05-01 17:35:00|1550.51|1532.71|1549.22|1531.42|1551.63|1533.83|1549.07|1531.27|368
1651426800000|2022-05-01 17:40:00|1549.23|1531.43|1549.77|1531.97|1550.56|1532.76|1546.4|1528.6|395
1651427100000|2022-05-01 17:45:00|1549.41|1531.61|1543.48|1525.68|1551.41|1533.61|1543.28|1525.48|432
1651427400000|2022-05-01 17:50:00|1543.46|1525.66|1544.17|1526.37|1546.65|1528.85|1543.46|1525.66|243
1651427700000|2022-05-01 17:55:00|1544.15|1526.35|1544.49|1526.69|1545.66|1527.86|1543.52|1525.72|266
1651428000000|2022-05-01 18:00:00|1544.55|1526.75|1538.49|1520.69|1545.63|1527.83|1538.4|1520.6|408
1651428300000|2022-05-01 18:05:00|1538.48|1520.68|1540.25|1522.45|1540.61|1522.81|1538.42|1520.62|271
1651428600000|2022-05-01 18:10:00|1540.36|1522.56|1538.57|1520.77|1543.54|1525.74|1538.53|1520.73|423
1651428900000|2022-05-01 18:15:00|1538.58|1520.78|1537.4|1519.6|1539.75|1521.95|1537.04|1519.24|329
1651429200000|2022-05-01 18:20:00|1537.44|1519.64|1531.41|1513.61|1537.54|1519.74|1531.4|1513.6|436
1651429500000|2022-05-01 18:25:00|1531.43|1513.63|1529.44|1511.64|1532.42|1514.62|1527.33|1509.53|417
1651429800000|2022-05-01 18:30:00|1529.41|1511.61|1531.45|1513.65|1531.45|1513.65|1527.47|1509.67|380
1651430100000|2022-05-01 18:35:00|1531.22|1513.42|1526.6|1508.8|1531.23|1513.43|1526.11|1508.31|443
1651430400000|2022-05-01 18:40:00|1526.64|1508.84|1525.62|1507.82|1526.68|1508.88|1524.57|1506.77|234
1651430700000|2022-05-01 18:45:00|1525.61|1507.81|1521.39|1503.59|1525.64|1507.84|1521.39|1503.59|362
1651431000000|2022-05-01 18:50:00|1521.26|1503.46|1511.51|1493.71|1521.28|1503.48|1508.45|1490.65|563
1651431300000|2022-05-01 18:55:00|1511.52|1493.72|1511.18|1493.38|1516.04|1498.24|1510.24|1492.44|595
1651431600000|2022-05-01 19:00:00|1511.19|1493.39|1507.25|1489.45|1513.95|1496.15|1502.92|1485.12|678
1651431900000|2022-05-01 19:05:00|1507.19|1489.39|1507.23|1489.43|1508.27|1490.47|1505.39|1487.59|486
1651432200000|2022-05-01 19:10:00|1507.18|1489.38|1508.93|1491.13|1509.65|1491.85|1506.44|1488.64|377
1651432500000|2022-05-01 19:15:00|1508.94|1491.14|1507.02|1489.22|1508.94|1491.14|1502.69|1484.89|453
1651432800000|2022-05-01 19:20:00|1506.97|1489.17|1505.15|1487.35|1507.06|1489.26|1504.2|1486.4|320
1651433100000|2022-05-01 19:25:00|1505.17|1487.37|1500.18|1482.38|1507.14|1489.34|1499.99|1482.19|362
1651433400000|2022-05-01 19:30:00|1500.12|1482.32|1502.5|1484.7|1504.26|1486.46|1497.18|1479.38|460
1651433700000|2022-05-01 19:35:00|1502.49|1484.69|1511.29|1493.49|1513.25|1495.45|1502.4|1484.6|459
1651434000000|2022-05-01 19:40:00|1511.28|1493.48|1512.42|1494.62|1514.04|1496.24|1508.38|1490.58|446
1651434300000|2022-05-01 19:45:00|1512.44|1494.64|1512.02|1494.22|1515.45|1497.65|1511.01|1493.21|444
1651434600000|2022-05-01 19:50:00|1512.27|1494.47|1511.03|1493.23|1512.29|1494.49|1509.26|1491.46|394
1651434900000|2022-05-01 19:55:00|1510.93|1493.13|1508.37|1490.57|1510.93|1493.13|1507.39|1489.59|379
1651435200000|2022-05-01 20:00:00|1508.38|1490.58|1509.4|1491.6|1511.24|1493.44|1503.17|1485.37|454
1651435500000|2022-05-01 20:05:00|1509.39|1491.59|1513.9|1496.1|1513.9|1496.1|1506.49|1488.69|293
1651435800000|2022-05-01 20:10:00|1513.88|1496.08|1516.28|1498.48|1516.91|1499.11|1513.86|1496.06|243
1651436100000|2022-05-01 20:15:00|1516.27|1498.47|1514.68|1496.88|1517.05|1499.25|1514.34|1496.54|269
1651436400000|2022-05-01 20:20:00|1514.33|1496.53|1511.42|1493.62|1514.45|1496.65|1510.18|1492.38|411
1651436700000|2022-05-01 20:25:00|1511.41|1493.61|1513.33|1495.53|1514.3|1496.5|1510.93|1493.13|321
1651437000000|2022-05-01 20:30:00|1513.37|1495.57|1514.52|1496.72|1514.72|1496.92|1513.09|1495.29|272
1651437300000|2022-05-01 20:35:00|1514.55|1496.75|1513.19|1495.39|1515.3|1497.5|1511.09|1493.29|240
1651437600000|2022-05-01 20:40:00|1513.11|1495.31|1510.43|1492.63|1513.14|1495.34|1509.48|1491.68|236
1651437900000|2022-05-01 20:45:00|1510.41|1492.61|1510.21|1492.41|1512.96|1495.16|1509.44|1491.64|285
1651438200000|2022-05-01 20:50:00|1510.24|1492.44|1519.03|1501.23|1519.04|1501.24|1510.24|1492.44|305
1651438500000|2022-05-01 20:55:00|1519.33|1501.53|1536.86|1519.06|1537.91|1520.11|1518.73|1500.93|483
1651438800000|2022-05-01 21:00:00|1536.9|1519.1|1538.29|1520.49|1540.4|1522.6|1533.81|1516.01|389
1651439100000|2022-05-01 21:05:00|1538.28|1520.48|1521.5|1503.7|1538.38|1520.58|1521.5|1503.7|463
1651439400000|2022-05-01 21:10:00|1521.42|1503.62|1522.25|1504.45|1523.18|1505.38|1516.6|1498.8|487
1651439700000|2022-05-01 21:15:00|1522.29|1504.49|1525.21|1507.41|1525.4|1507.6|1521.93|1504.13|216
1651440000000|2022-05-01 21:20:00|1525.26|1507.46|1528.15|1510.35|1529|1511.2|1525.26|1507.46|207
1651440300000|2022-05-01 21:25:00|1528.04|1510.24|1523.48|1505.68|1528.28|1510.48|1523.48|1505.68|212
1651440600000|2022-05-01 21:30:00|1523.45|1505.65|1521.93|1504.13|1523.48|1505.68|1521.7|1503.9|138
1651440900000|2022-05-01 21:35:00|1521.8|1504|1516.4|1498.6|1522.03|1504.23|1511.47|1493.67|280
1651441200000|2022-05-01 21:40:00|1516.23|1498.43|1518.4|1500.6|1518.7|1500.9|1515.7|1497.9|110
1651441500000|2022-05-01 21:45:00|1518.56|1500.76|1523.24|1505.44|1523.4|1505.6|1518.32|1500.52|173
1651441800000|2022-05-01 21:50:00|1523.3|1505.5|1523.12|1505.32|1524.32|1506.52|1522.3|1504.5|203
1651442100000|2022-05-01 21:55:00|1523.11|1505.31|1522.4|1504.6|1524.5|1506.7|1520.3|1502.5|190
1651442400000|2022-05-01 22:00:00|1522.5|1504.7|1532.43|1514.63|1534.4|1516.6|1520.6|1502.8|337
1651442700000|2022-05-01 22:05:00|1532.42|1514.62|1535.67|1517.87|1536.84|1519.04|1532|1514.2|262
1651443000000|2022-05-01 22:10:00|1535.63|1517.83|1542.7|1524.9|1542.75|1524.95|1535.4|1517.6|269
1651443300000|2022-05-01 22:15:00|1543.15|1525.35|1538.4|1520.6|1543.4|1525.6|1537.6|1519.8|362
1651443600000|2022-05-01 22:20:00|1538.41|1520.61|1530.34|1512.54|1538.99|1521.19|1529.38|1511.58|496
1651443900000|2022-05-01 22:25:00|1530.35|1512.55|1530.7|1512.9|1531.42|1513.62|1529.47|1511.67|231
1651444200000|2022-05-01 22:30:00|1530.52|1512.72|1529.28|1511.48|1530.7|1512.9|1528.63|1510.83|112
1651444500000|2022-05-01 22:35:00|1529.25|1511.45|1528.2|1510.4|1529.4|1511.6|1527.76|1509.96|160
1651444800000|2022-05-01 22:40:00|1528.18|1510.38|1529.8|1512|1529.83|1512.03|1527.88|1510.08|133
1651445100000|2022-05-01 22:45:00|1529.84|1512.04|1530.4|1512.6|1531.4|1513.6|1529.5|1511.7|137
1651445400000|2022-05-01 22:50:00|1530.41|1512.61|1529.9|1512.1|1531.12|1513.32|1528.7|1510.9|117
1651445700000|2022-05-01 22:55:00|1529.98|1512.18|1532.16|1514.36|1534.19|1516.39|1526.42|1508.62|525
1651446000000|2022-05-01 23:00:00|1532.24|1514.44|1537.55|1519.75|1537.62|1519.82|1527.8|1510|454
1651446300000|2022-05-01 23:05:00|1537.4|1519.6|1541.97|1524.17|1542.4|1524.6|1534.88|1517.08|260
1651446600000|2022-05-01 23:10:00|1541.87|1524.07|1542.4|1524.6|1543.4|1525.6|1539.33|1521.53|277
1651446900000|2022-05-01 23:15:00|1542.57|1524.77|1542.04|1524.24|1543.9|1526.1|1538.4|1520.6|350
1651447200000|2022-05-01 23:20:00|1542.09|1524.29|1550.85|1533.05|1551.75|1533.95|1541.85|1524.05|514
1651447500000|2022-05-01 23:25:00|1550.88|1533.08|1552.37|1534.57|1557.4|1539.6|1548.8|1531|584
1651447800000|2022-05-01 23:30:00|1552.38|1534.58|1548.68|1530.88|1554.19|1536.39|1546.28|1528.48|453
1651448100000|2022-05-01 23:35:00|1548.7|1530.9|1547.65|1529.85|1549.36|1531.56|1544.61|1526.81|380
1651448400000|2022-05-01 23:40:00|1548.15|1530.35|1549.24|1531.44|1551.09|1533.29|1545.34|1527.54|398
1651448700000|2022-05-01 23:45:00|1549.17|1531.37|1546.3|1528.5|1555.65|1537.85|1545.74|1527.94|486
1651449000000|2022-05-01 23:50:00|1546.17|1528.37|1547.4|1529.6|1549.4|1531.6|1545.35|1527.55|249
1651449300000|2022-05-01 23:55:00|1547.47|1529.67|1544.92|1527.12|1548.4|1530.6|1542.86|1525.06|276
1651449600000|2022-05-02 00:00:00|1544.89|1527.09|1550.37|1532.57|1550.73|1532.93|1543.37|1525.57|381
1651449900000|2022-05-02 00:05:00|1550.38|1532.58|1554.96|1537.16|1556.26|1538.46|1550.38|1532.58|424
1651450200000|2022-05-02 00:10:00|1554.95|1537.15|1554.5|1536.7|1556.25|1538.45|1553.26|1535.46|348
1651450500000|2022-05-02 00:15:00|1554.41|1536.61|1558.4|1540.6|1562.9|1545.1|1554.08|1536.28|540
1651450800000|2022-05-02 00:20:00|1558.35|1540.55|1563.4|1545.6|1563.41|1545.61|1556.6|1538.8|460
1651451100000|2022-05-02 00:25:00|1563.38|1545.58|1563.4|1545.6|1564.9|1547.1|1562.65|1544.85|270
1651451400000|2022-05-02 00:30:00|1563.6|1545.8|1564.35|1546.55|1565.64|1547.84|1559.4|1541.6|430
1651451700000|2022-05-02 00:35:00|1564.38|1546.58|1564.4|1546.6|1564.93|1547.13|1559.4|1541.6|355
1651452000000|2022-05-02 00:40:00|1564.34|1546.54|1566.44|1548.64|1568.4|1550.6|1563.51|1545.71|355
1651452300000|2022-05-02 00:45:00|1566.42|1548.62|1559.75|1541.95|1566.62|1548.82|1556.56|1538.76|460
1651452600000|2022-05-02 00:50:00|1559.6|1541.8|1558.45|1540.65|1559.65|1541.85|1556.48|1538.68|346
1651452900000|2022-05-02 00:55:00|1558.43|1540.63|1558.66|1540.86|1560.1|1542.3|1557.55|1539.75|271
1651453200000|2022-05-02 01:00:00|1558.75|1540.95|1556.66|1538.86|1561.5|1543.7|1555.86|1538.06|409
1651453500000|2022-05-02 01:05:00|1556.67|1538.87|1566.4|1548.6|1566.41|1548.61|1555.77|1537.97|292
1651453800000|2022-05-02 01:10:00|1566.45|1548.65|1566.9|1549.1|1567.4|1549.6|1564.39|1546.59|289
1651454100000|2022-05-02 01:15:00|1566.78|1548.98|1560.47|1542.67|1566.8|1549|1560.26|1542.46|428
1651454400000|2022-05-02 01:20:00|1560.52|1542.72|1559.92|1542.12|1561.74|1543.94|1558.8|1541|305
1651454700000|2022-05-02 01:25:00|1559.89|1542.09|1558.44|1540.64|1559.92|1542.12|1557.71|1539.91|347
1651455000000|2022-05-02 01:30:00|1558.43|1540.63|1554.64|1536.84|1559.7|1541.9|1552.97|1535.17|397
1651455300000|2022-05-02 01:35:00|1554.61|1536.81|1555.28|1537.48|1555.75|1537.95|1554.39|1536.59|314
1651455600000|2022-05-02 01:40:00|1554.87|1537.07|1554.41|1536.61|1556.4|1538.6|1553.05|1535.25|295
1651455900000|2022-05-02 01:45:00|1554.52|1536.72|1551.78|1533.98|1555.43|1537.63|1550.9|1533.1|362
1651456200000|2022-05-02 01:50:00|1551.67|1533.87|1547.79|1529.99|1553.07|1535.27|1547.61|1529.81|282
1651456500000|2022-05-02 01:55:00|1547.6|1529.8|1542.85|1525.05|1547.66|1529.86|1542.37|1524.57|373
1651456800000|2022-05-02 02:00:00|1542.82|1525.02|1538.9|1521.1|1543.52|1525.72|1537.34|1519.54|414
1651457100000|2022-05-02 02:05:00|1538.82|1521.02|1541.73|1523.93|1543.57|1525.77|1538.03|1520.23|202
1651457400000|2022-05-02 02:10:00|1541.75|1523.95|1538.71|1520.91|1541.83|1524.03|1538.71|1520.91|396
1651457700000|2022-05-02 02:15:00|1538.7|1520.9|1538.72|1520.92|1539.81|1522.01|1538.39|1520.59|293
1651458000000|2022-05-02 02:20:00|1538.73|1520.93|1536.76|1518.96|1539.61|1521.81|1535.28|1517.48|299
1651458300000|2022-05-02 02:25:00|1537.2|1519.4|1539.9|1522.1|1541.26|1523.46|1536.49|1518.69|222
1651458600000|2022-05-02 02:30:00|1539.92|1522.12|1542.57|1524.77|1543.48|1525.68|1539.71|1521.91|257
1651458900000|2022-05-02 02:35:00|1542.64|1524.84|1541.72|1523.92|1543.92|1526.12|1541.54|1523.74|310
1651459200000|2022-05-02 02:40:00|1541.76|1523.96|1541.57|1523.77|1542.6|1524.8|1540.49|1522.69|311
1651459500000|2022-05-02 02:45:00|1541.56|1523.76|1541.4|1523.6|1541.62|1523.82|1539.8|1522|292
1651459800000|2022-05-02 02:50:00|1541.28|1523.48|1546.4|1528.6|1546.6|1528.8|1541.23|1523.43|207
1651460100000|2022-05-02 02:55:00|1546.34|1528.54|1547.4|1529.6|1548.09|1530.29|1546.3|1528.5|142
1651460400000|2022-05-02 03:00:00|1547.48|1529.68|1549.79|1531.99|1550.9|1533.1|1547.48|1529.68|218
1651460700000|2022-05-02 03:05:00|1549.57|1531.77|1546.4|1528.6|1550.4|1532.6|1545.19|1527.39|253
1651461000000|2022-05-02 03:10:00|1546.39|1528.59|1543.55|1525.75|1546.39|1528.59|1542.47|1524.67|235
1651461300000|2022-05-02 03:15:00|1543.4|1525.6|1549.02|1531.22|1550.4|1532.6|1543.15|1525.35|250
1651461600000|2022-05-02 03:20:00|1549.07|1531.27|1548.4|1530.6|1549.93|1532.13|1548.21|1530.41|163
1651461900000|2022-05-02 03:25:00|1548.33|1530.53|1547.5|1529.7|1548.68|1530.88|1547.4|1529.6|198
1651462200000|2022-05-02 03:30:00|1547.45|1529.65|1550.57|1532.77|1551.42|1533.62|1547.22|1529.42|208
1651462500000|2022-05-02 03:35:00|1550.58|1532.78|1551.53|1533.73|1552.4|1534.6|1550.48|1532.68|197
1651462800000|2022-05-02 03:40:00|1551.44|1533.64|1551.4|1533.6|1552.06|1534.26|1550.26|1532.46|153
1651463100000|2022-05-02 03:45:00|1551.26|1533.46|1549.5|1531.7|1551.4|1533.6|1549.26|1531.46|139
1651463400000|2022-05-02 03:50:00|1549.46|1531.66|1550.58|1532.78|1551.72|1533.92|1549.35|1531.55|202
1651463700000|2022-05-02 03:55:00|1550.55|1532.75|1547.48|1529.68|1551.65|1533.85|1547.45|1529.65|242
1651464000000|2022-05-02 04:00:00|1547.52|1529.72|1549.92|1532.12|1552.4|1534.6|1547.51|1529.71|279
1651464300000|2022-05-02 04:05:00|1549.86|1532.06|1548.4|1530.6|1550.82|1533.02|1546.63|1528.83|234
1651464600000|2022-05-02 04:10:00|1548.1|1530.3|1547.92|1530.12|1550.5|1532.7|1547.48|1529.68|217
1651464900000|2022-05-02 04:15:00|1547.96|1530.16|1540.46|1522.66|1548.8|1531|1540.4|1522.6|265
1651465200000|2022-05-02 04:20:00|1540.49|1522.69|1541.36|1523.56|1542.4|1524.6|1539.21|1521.41|248
1651465500000|2022-05-02 04:25:00|1541.37|1523.57|1542.33|1524.53|1543.4|1525.6|1541.35|1523.55|106
1651465800000|2022-05-02 04:30:00|1541.83|1524.03|1540.38|1522.58|1543.2|1525.4|1540.38|1522.58|190
1651466100000|2022-05-02 04:35:00|1540.39|1522.59|1539.06|1521.26|1540.45|1522.65|1537.71|1519.91|216
1651466400000|2022-05-02 04:40:00|1539.25|1521.45|1541.19|1523.39|1541.55|1523.75|1539.23|1521.43|187
1651466700000|2022-05-02 04:45:00|1541.17|1523.37|1546.37|1528.57|1546.45|1528.65|1540.79|1522.99|239
1651467000000|2022-05-02 04:50:00|1546.27|1528.47|1561.4|1543.6|1561.43|1543.63|1545.88|1528.08|430
1651467300000|2022-05-02 04:55:00|1561.27|1543.47|1557.23|1539.43|1561.27|1543.47|1555.49|1537.69|375
1651467600000|2022-05-02 05:00:00|1557.22|1539.42|1557.65|1539.85|1559.23|1541.43|1556.46|1538.66|395
1651467900000|2022-05-02 05:05:00|1557.68|1539.88|1558.4|1540.6|1558.47|1540.67|1555.52|1537.72|276
1651468200000|2022-05-02 05:10:00|1558.39|1540.59|1559.51|1541.71|1560.75|1542.95|1558.09|1540.29|279
1651468500000|2022-05-02 05:15:00|1559.57|1541.77|1553.49|1535.69|1560.4|1542.6|1553.37|1535.57|298
1651468800000|2022-05-02 05:20:00|1553.48|1535.68|1554.06|1536.26|1555.13|1537.33|1552.98|1535.18|301
1651469100000|2022-05-02 05:25:00|1553.7|1535.9|1555.5|1537.7|1555.5|1537.7|1553.7|1535.9|232
1651469400000|2022-05-02 05:30:00|1555.49|1537.69|1564.4|1546.6|1564.55|1546.75|1555.4|1537.6|237
1651469700000|2022-05-02 05:35:00|1564.28|1546.48|1564.33|1546.53|1566.4|1548.6|1564|1546.2|156
1651470000000|2022-05-02 05:40:00|1564.34|1546.54|1560.21|1542.41|1564.47|1546.67|1559.62|1541.82|359
1651470300000|2022-05-02 05:45:00|1560.23|1542.43|1560.55|1542.75|1560.83|1543.03|1559.36|1541.56|322
1651470600000|2022-05-02 05:50:00|1560.43|1542.63|1560.99|1543.19|1562.85|1545.05|1559.72|1541.92|269
1651470900000|2022-05-02 05:55:00|1560.88|1543.08|1560.65|1542.85|1561.5|1543.7|1559.88|1542.08|339
1651471200000|2022-05-02 06:00:00|1560.5|1542.7|1561.09|1543.29|1561.4|1543.6|1557.66|1539.86|364
1651471500000|2022-05-02 06:05:00|1561.04|1543.24|1562.5|1544.7|1566.05|1548.25|1560.78|1542.98|317
1651471800000|2022-05-02 06:10:00|1562.41|1544.61|1556.49|1538.69|1562.6|1544.8|1556.49|1538.69|305
1651472100000|2022-05-02 06:15:00|1556.51|1538.71|1557.77|1539.97|1558.4|1540.6|1555.72|1537.92|307
1651472400000|2022-05-02 06:20:00|1557.76|1539.96|1556.68|1538.88|1558.68|1540.88|1556.55|1538.75|392
1651472700000|2022-05-02 06:25:00|1556.74|1538.94|1555.83|1538.03|1556.74|1538.94|1552.65|1534.85|274
1651473000000|2022-05-02 06:30:00|1555.85|1538.05|1555.68|1537.88|1556.68|1538.88|1554.67|1536.87|325
1651473300000|2022-05-02 06:35:00|1555.67|1537.87|1553.69|1535.89|1555.68|1537.88|1552.59|1534.79|294
1651473600000|2022-05-02 06:40:00|1553.71|1535.91|1553.78|1535.98|1553.81|1536.01|1552.88|1535.08|279
1651473900000|2022-05-02 06:45:00|1553.77|1535.97|1555.43|1537.63|1557.73|1539.93|1552.82|1535.02|379
1651474200000|2022-05-02 06:50:00|1555.59|1537.79|1550.42|1532.62|1555.59|1537.79|1549.52|1531.72|277
1651474500000|2022-05-02 06:55:00|1550.41|1532.61|1546.18|1528.38|1550.41|1532.61|1545.74|1527.94|246
1651474800000|2022-05-02 07:00:00|1545.98|1528.18|1549.82|1532.02|1550.65|1532.85|1545.58|1527.78|222
1651475100000|2022-05-02 07:05:00|1549.84|1532.04|1551.96|1534.16|1553.54|1535.74|1549.23|1531.43|402
1651475400000|2022-05-02 07:10:00|1551.95|1534.15|1552.85|1535.05|1553.35|1535.55|1551.5|1533.7|297
1651475700000|2022-05-02 07:15:00|1552.8|1535|1549.5|1531.7|1552.92|1535.12|1549.5|1531.7|310
1651476000000|2022-05-02 07:20:00|1549.4|1531.6|1548.61|1530.81|1549.65|1531.85|1548.05|1530.25|229
1651476300000|2022-05-02 07:25:00|1548.62|1530.82|1548.46|1530.66|1549.6|1531.8|1547.58|1529.78|232
1651476600000|2022-05-02 07:30:00|1548.51|1530.71|1546.74|1528.94|1548.54|1530.74|1545.7|1527.9|268
1651476900000|2022-05-02 07:35:00|1546.71|1528.91|1547.9|1530.1|1547.9|1530.1|1546.06|1528.26|265
1651477200000|2022-05-02 07:40:00|1548.13|1530.33|1554.4|1536.6|1554.4|1536.6|1546.78|1528.98|263
1651477500000|2022-05-02 07:45:00|1554.39|1536.59|1551.52|1533.72|1554.4|1536.6|1551.43|1533.63|176
1651477800000|2022-05-02 07:50:00|1551.55|1533.75|1551.66|1533.86|1553.15|1535.35|1550.42|1532.62|328
1651478100000|2022-05-02 07:55:00|1551.69|1533.89|1542.74|1524.94|1551.93|1534.13|1540.05|1522.25|320
1651478400000|2022-05-02 08:00:00|1542.85|1525.05|1541.76|1523.96|1542.99|1525.19|1537.4|1519.6|331
1651478700000|2022-05-02 08:05:00|1541.57|1523.77|1545.39|1527.59|1545.61|1527.81|1540.53|1522.73|302
1651479000000|2022-05-02 08:10:00|1545.29|1527.49|1542.52|1524.72|1545.62|1527.82|1542.5|1524.7|351
1651479300000|2022-05-02 08:15:00|1542.54|1524.74|1540.93|1523.13|1542.72|1524.92|1540.6|1522.8|382
1651479600000|2022-05-02 08:20:00|1540.76|1522.96|1537.83|1520.03|1541.24|1523.44|1537.2|1519.4|326
1651479900000|2022-05-02 08:25:00|1537.85|1520.05|1536.45|1518.65|1538.4|1520.6|1535.89|1518.09|302
1651480200000|2022-05-02 08:30:00|1536.46|1518.66|1524.85|1507.05|1536.46|1518.66|1524.85|1507.05|510
1651480500000|2022-05-02 08:35:00|1525.19|1507.39|1525.38|1507.58|1526.4|1508.6|1522.57|1504.77|287
1651480800000|2022-05-02 08:40:00|1525.4|1507.6|1531.28|1513.48|1531.51|1513.71|1524.45|1506.65|302
1651481100000|2022-05-02 08:45:00|1530.9|1513.1|1529.53|1511.73|1531.5|1513.7|1527.61|1509.81|233
1651481400000|2022-05-02 08:50:00|1529.45|1511.65|1527.47|1509.67|1529.6|1511.8|1525.77|1507.97|304
1651481700000|2022-05-02 08:55:00|1527.45|1509.65|1527.57|1509.77|1528.4|1510.6|1525.24|1507.44|213
1651482000000|2022-05-02 09:00:00|1527.65|1509.85|1528.23|1510.43|1530.12|1512.32|1525.64|1507.84|254
1651482300000|2022-05-02 09:05:00|1528.21|1510.41|1527.4|1509.6|1532.4|1514.6|1527.4|1509.6|275
1651482600000|2022-05-02 09:10:00|1527.48|1509.68|1530.56|1512.76|1533.03|1515.23|1527.48|1509.68|173
1651482900000|2022-05-02 09:15:00|1530.78|1512.98|1529.31|1511.51|1532.7|1514.9|1529.26|1511.46|298
1651483200000|2022-05-02 09:20:00|1529.3|1511.5|1531.75|1513.95|1531.95|1514.15|1528.61|1510.81|233
1651483500000|2022-05-02 09:25:00|1531.85|1514.05|1532.49|1514.69|1533.03|1515.23|1531.65|1513.85|168
1651483800000|2022-05-02 09:30:00|1532.79|1514.99|1533.55|1515.75|1535.4|1517.6|1532.5|1514.7|127
1651484100000|2022-05-02 09:35:00|1533.56|1515.76|1537.9|1520.1|1540.4|1522.6|1531.4|1513.6|221
1651484400000|2022-05-02 09:40:00|1537.65|1519.85|1531.8|1514|1538.5|1520.7|1531.75|1513.95|241
1651484700000|2022-05-02 09:45:00|1531.79|1513.99|1519.11|1501.31|1531.8|1514|1515.52|1497.72|484
1651485000000|2022-05-02 09:50:00|1519.1|1501.3|1520.33|1502.53|1522.5|1504.7|1518.77|1500.97|388
1651485300000|2022-05-02 09:55:00|1520.32|1502.52|1518.38|1500.58|1521.65|1503.85|1517.5|1499.7|366
1651485600000|2022-05-02 10:00:00|1518.4|1500.6|1519.1|1501.3|1521.13|1503.33|1515.65|1497.85|500
1651485900000|2022-05-02 10:05:00|1519.22|1501.42|1515.62|1497.82|1519.48|1501.68|1514.75|1496.95|324
1651486200000|2022-05-02 10:10:00|1515.52|1497.72|1517.4|1499.6|1519.4|1501.6|1515.46|1497.66|245
1651486500000|2022-05-02 10:15:00|1517.29|1499.49|1511.65|1493.85|1518.7|1500.9|1508.39|1490.59|248
1651486800000|2022-05-02 10:20:00|1511.67|1493.87|1516.52|1498.72|1517.4|1499.6|1511.62|1493.82|239
1651487100000|2022-05-02 10:25:00|1516.47|1498.67|1515.45|1497.65|1517.44|1499.64|1513.9|1496.1|123
1651487400000|2022-05-02 10:30:00|1515.46|1497.66|1516.4|1498.6|1517.41|1499.61|1515.21|1497.41|119
1651487700000|2022-05-02 10:35:00|1516.35|1498.55|1516.4|1498.6|1519.44|1501.64|1515.4|1497.6|152
1651488000000|2022-05-02 10:40:00|1516.87|1499.07|1511.56|1493.76|1516.87|1499.07|1511.5|1493.7|127
1651488300000|2022-05-02 10:45:00|1511.55|1493.75|1511.4|1493.6|1514.45|1496.65|1509.5|1491.7|216
1651488600000|2022-05-02 10:50:00|1511.17|1493.37|1509.4|1491.6|1511.4|1493.6|1507.7|1489.9|203
1651488900000|2022-05-02 10:55:00|1509.28|1491.48|1510.07|1492.27|1510.5|1492.7|1504.38|1486.58|251
1651489200000|2022-05-02 11:00:00|1510.4|1492.6|1509.4|1491.6|1512.4|1494.6|1509.09|1491.29|127
1651489500000|2022-05-02 11:05:00|1509.61|1491.81|1505.4|1487.6|1509.61|1491.81|1504.8|1487|211
1651489800000|2022-05-02 11:10:00|1505.44|1487.64|1493.41|1475.61|1505.47|1487.67|1493.41|1475.61|358
1651490100000|2022-05-02 11:15:00|1493.66|1475.86|1500.9|1483.1|1501.7|1483.9|1493.09|1475.29|313
1651490400000|2022-05-02 11:20:00|1500.57|1482.77|1504|1486.2|1505.88|1488.08|1499.93|1482.13|162
1651490700000|2022-05-02 11:25:00|1503.82|1486.02|1500.95|1483.15|1507.43|1489.63|1500.4|1482.6|271
1651491000000|2022-05-02 11:30:00|1500.4|1482.6|1498.4|1480.6|1501.54|1483.74|1497.09|1479.29|234
1651491300000|2022-05-02 11:35:00|1498.47|1480.67|1494.8|1477|1498.75|1480.95|1492.67|1474.87|219
1651491600000|2022-05-02 11:40:00|1494.4|1476.6|1495.4|1477.6|1497.43|1479.63|1493.35|1475.55|183
1651491900000|2022-05-02 11:45:00|1495.79|1477.99|1493.27|1475.47|1498.4|1480.6|1491.68|1473.88|442
1651492200000|2022-05-02 11:50:00|1493.32|1475.52|1495.32|1477.52|1496.65|1478.85|1493.24|1475.44|332
1651492500000|2022-05-02 11:55:00|1495.38|1477.58|1492.32|1474.52|1495.75|1477.95|1488.7|1470.9|461
1651492800000|2022-05-02 12:00:00|1492.25|1474.45|1491.49|1473.69|1493.45|1475.65|1489.88|1472.08|553
1651493100000|2022-05-02 12:05:00|1491.43|1473.63|1483.68|1465.88|1491.98|1474.18|1482.54|1464.74|444
1651493400000|2022-05-02 12:10:00|1483.63|1465.83|1486.27|1468.47|1486.4|1468.6|1480.57|1462.77|279
1651493700000|2022-05-02 12:15:00|1486.24|1468.44|1496.65|1478.85|1498.4|1480.6|1486.24|1468.44|408
1651494000000|2022-05-02 12:20:00|1496.32|1478.52|1498.66|1480.86|1500.65|1482.85|1496.32|1478.52|254
1651494300000|2022-05-02 12:25:00|1498.65|1480.85|1497.54|1479.74|1499|1481.2|1495.13|1477.33|258
1651494600000|2022-05-02 12:30:00|1497.75|1479.95|1495.34|1477.54|1504.11|1486.31|1494.63|1476.83|353
1651494900000|2022-05-02 12:35:00|1495.37|1477.57|1496.4|1478.6|1497.2|1479.4|1492.74|1474.94|333
1651495200000|2022-05-02 12:40:00|1496.32|1478.52|1495.57|1477.77|1497.09|1479.29|1492.9|1475.1|268
1651495500000|2022-05-02 12:45:00|1495.7|1477.9|1490.77|1472.97|1496|1478.2|1490.77|1472.97|365
1651495800000|2022-05-02 12:50:00|1490.73|1472.93|1490.4|1472.6|1490.73|1472.93|1487.5|1469.7|286
1651496100000|2022-05-02 12:55:00|1490.39|1472.59|1487.9|1470.1|1490.47|1472.67|1487.21|1469.41|344
1651496400000|2022-05-02 13:00:00|1487.8|1470|1489.63|1471.83|1490.43|1472.63|1486.5|1468.7|329
1651496700000|2022-05-02 13:05:00|1489.59|1471.79|1500.85|1483.05|1501.4|1483.6|1489.59|1471.79|381
1651497000000|2022-05-02 13:10:00|1500.9|1483.1|1509.52|1491.72|1511.35|1493.55|1498.68|1480.88|517
1651497300000|2022-05-02 13:15:00|1509.56|1491.76|1506.33|1488.53|1510.28|1492.48|1504.71|1486.91|481
1651497600000|2022-05-02 13:20:00|1506.37|1488.57|1506.2|1488.4|1506.47|1488.67|1503.69|1485.89|430
1651497900000|2022-05-02 13:25:00|1506.4|1488.6|1511.51|1493.71|1515.5|1497.7|1505.15|1487.35|529
1651498200000|2022-05-02 13:30:00|1511.52|1493.72|1496.43|1478.63|1517.35|1499.55|1493.51|1475.71|879
1651498500000|2022-05-02 13:35:00|1496.44|1478.64|1498.02|1480.22|1500.4|1482.6|1476.11|1458.31|956
1651498800000|2022-05-02 13:40:00|1498.05|1480.25|1507.34|1489.54|1517.51|1499.71|1489.17|1471.37|855
1651499100000|2022-05-02 13:45:00|1507.32|1489.52|1505.88|1488.08|1516.3|1498.5|1500.78|1482.98|881
1651499400000|2022-05-02 13:50:00|1505.85|1488.05|1510.32|1492.52|1512.05|1494.25|1502.48|1484.68|786
1651499700000|2022-05-02 13:55:00|1510.29|1492.49|1506.01|1488.21|1513.57|1495.77|1505.55|1487.75|852
1651500000000|2022-05-02 14:00:00|1506|1488.2|1509.19|1491.39|1509.22|1491.42|1502.4|1484.6|894
1651500300000|2022-05-02 14:05:00|1509.01|1491.21|1495.49|1477.69|1509.19|1491.39|1492.54|1474.74|744
1651500600000|2022-05-02 14:10:00|1495.51|1477.71|1491.36|1473.56|1498.72|1480.92|1490.28|1472.48|698
1651500900000|2022-05-02 14:15:00|1491.37|1473.57|1495.23|1477.43|1496.4|1478.6|1486.65|1468.85|750
1651501200000|2022-05-02 14:20:00|1495.16|1477.36|1500.17|1482.37|1502.4|1484.6|1492.95|1475.15|626
1651501500000|2022-05-02 14:25:00|1500.28|1482.48|1507.24|1489.44|1509.4|1491.6|1499.93|1482.13|573
1651501800000|2022-05-02 14:30:00|1507.23|1489.43|1515.4|1497.6|1517.4|1499.6|1507.11|1489.31|535
1651502100000|2022-05-02 14:35:00|1515.39|1497.59|1509.38|1491.58|1516.34|1498.54|1506.78|1488.98|553
1651502400000|2022-05-02 14:40:00|1509.39|1491.59|1510.57|1492.77|1515.12|1497.32|1507.8|1490|457
1651502700000|2022-05-02 14:45:00|1510.55|1492.75|1510.4|1492.6|1510.55|1492.75|1508.78|1490.98|462
1651503000000|2022-05-02 14:50:00|1510.31|1492.51|1510.43|1492.63|1511.4|1493.6|1507.52|1489.72|416
1651503300000|2022-05-02 14:55:00|1510.47|1492.67|1513.4|1495.6|1517.4|1499.6|1508.44|1490.64|468
1651503600000|2022-05-02 15:00:00|1513.32|1495.52|1506.97|1489.17|1513.55|1495.75|1506.3|1488.5|425
1651503900000|2022-05-02 15:05:00|1507.25|1489.45|1511.6|1493.8|1512.57|1494.77|1506.34|1488.54|444
1651504200000|2022-05-02 15:10:00|1511.48|1493.68|1517.12|1499.32|1518.88|1501.08|1511.48|1493.68|406
1651504500000|2022-05-02 15:15:00|1517.13|1499.33|1506.21|1488.41|1517.75|1499.95|1505.36|1487.56|509
1651504800000|2022-05-02 15:20:00|1506.28|1488.48|1502.72|1484.92|1506.7|1488.9|1501.7|1483.9|404
1651505100000|2022-05-02 15:25:00|1502.84|1485.04|1500.4|1482.6|1503.43|1485.63|1496.5|1478.7|490
1651505400000|2022-05-02 15:30:00|1500.35|1482.55|1502.39|1484.59|1506.4|1488.6|1497.7|1479.9|448
1651505700000|2022-05-02 15:35:00|1502.48|1484.68|1498.27|1480.47|1506.4|1488.6|1497.39|1479.59|372
1651506000000|2022-05-02 15:40:00|1498.17|1480.37|1497.24|1479.44|1499.37|1481.57|1493.83|1476.03|433
1651506300000|2022-05-02 15:45:00|1497.31|1479.51|1498.32|1480.52|1501.09|1483.29|1496.94|1479.14|372
1651506600000|2022-05-02 15:50:00|1498.35|1480.55|1499.33|1481.53|1502.16|1484.36|1498.04|1480.24|383
1651506900000|2022-05-02 15:55:00|1499.4|1481.6|1505.5|1487.7|1505.65|1487.85|1498.5|1480.7|409
1651507200000|2022-05-02 16:00:00|1505.37|1487.57|1501.32|1483.52|1507.4|1489.6|1498.31|1480.51|475
1651507500000|2022-05-02 16:05:00|1501.33|1483.53|1502.6|1484.8|1503.19|1485.39|1500.47|1482.67|268
1651507800000|2022-05-02 16:10:00|1502.78|1484.98|1505.24|1487.44|1506.4|1488.6|1502.35|1484.55|367
1651508100000|2022-05-02 16:15:00|1504.91|1487.11|1510.09|1492.29|1510.09|1492.29|1502.47|1484.67|271
1651508400000|2022-05-02 16:20:00|1510.15|1492.35|1507.3|1489.5|1516.15|1498.35|1507.14|1489.34|374
1651508700000|2022-05-02 16:25:00|1507.29|1489.49|1507.22|1489.42|1508.2|1490.4|1505.04|1487.24|419
1651509000000|2022-05-02 16:30:00|1507.24|1489.44|1507.18|1489.38|1508.28|1490.48|1504.26|1486.46|464
1651509300000|2022-05-02 16:35:00|1507.14|1489.34|1504.16|1486.36|1508.35|1490.55|1503.3|1485.5|514
1651509600000|2022-05-02 16:40:00|1503.91|1486.11|1503.25|1485.45|1506.4|1488.6|1502.4|1484.6|304
1651509900000|2022-05-02 16:45:00|1503.26|1485.46|1499.34|1481.54|1503.98|1486.18|1498.65|1480.85|426
1651510200000|2022-05-02 16:50:00|1499.33|1481.53|1496.4|1478.6|1500.33|1482.53|1495.42|1477.62|430
1651510500000|2022-05-02 16:55:00|1496.37|1478.57|1492.22|1474.42|1498.4|1480.6|1490.48|1472.68|489
1651510800000|2022-05-02 17:00:00|1492.27|1474.47|1488.17|1470.37|1492.48|1474.68|1483.4|1465.6|476
1651511100000|2022-05-02 17:05:00|1488.24|1470.44|1493.38|1475.58|1495.43|1477.63|1487.62|1469.82|427
1651511400000|2022-05-02 17:10:00|1493.4|1475.6|1495.47|1477.67|1497.65|1479.85|1493.35|1475.55|421
1651511700000|2022-05-02 17:15:00|1495.42|1477.62|1490.9|1473.1|1495.42|1477.62|1490.34|1472.54|395
1651512000000|2022-05-02 17:20:00|1490.48|1472.68|1485.21|1467.41|1491.05|1473.25|1483.08|1465.28|450
1651512300000|2022-05-02 17:25:00|1485.3|1467.5|1486.34|1468.54|1488.41|1470.61|1481.53|1463.73|489
1651512600000|2022-05-02 17:30:00|1486.26|1468.46|1484.33|1466.53|1489.4|1471.6|1482.47|1464.67|550
1651512900000|2022-05-02 17:35:00|1484.29|1466.49|1482.34|1464.54|1485.93|1468.13|1482.24|1464.44|582
1651513200000|2022-05-02 17:40:00|1482.49|1464.69|1477.21|1459.41|1483.56|1465.76|1476.24|1458.44|471
1651513500000|2022-05-02 17:45:00|1477.22|1459.42|1470.14|1452.34|1477.43|1459.63|1468.48|1450.68|607
1651513800000|2022-05-02 17:50:00|1470.22|1452.42|1471.69|1453.89|1473.4|1455.6|1467.5|1449.7|509
1651514100000|2022-05-02 17:55:00|1471.55|1453.75|1475.02|1457.22|1475.02|1457.22|1470.18|1452.38|466
1651514400000|2022-05-02 18:00:00|1474.82|1457.02|1481.4|1463.6|1481.4|1463.6|1471.4|1453.6|472
1651514700000|2022-05-02 18:05:00|1481.35|1463.55|1478.3|1460.5|1488.4|1470.6|1478.12|1460.32|534
1651515000000|2022-05-02 18:10:00|1478.29|1460.49|1467.87|1450.07|1478.61|1460.81|1465.34|1447.54|687
1651515300000|2022-05-02 18:15:00|1467.92|1450.12|1469.07|1451.27|1470.21|1452.41|1466.15|1448.35|583
1651515600000|2022-05-02 18:20:00|1469.12|1451.32|1475.17|1457.37|1477.53|1459.73|1467.21|1449.41|563
1651515900000|2022-05-02 18:25:00|1475.2|1457.4|1475.33|1457.53|1479.32|1461.52|1472.41|1454.61|542
1651516200000|2022-05-02 18:30:00|1475.26|1457.46|1478.2|1460.4|1480.02|1462.22|1474.94|1457.14|461
1651516500000|2022-05-02 18:35:00|1477.85|1460.05|1475.39|1457.59|1478.2|1460.4|1474.22|1456.42|483
1651516800000|2022-05-02 18:40:00|1475.59|1457.79|1470.74|1452.94|1475.6|1457.8|1466.43|1448.63|580
1651517100000|2022-05-02 18:45:00|1470.88|1453.08|1476.56|1458.76|1477.27|1459.47|1470.88|1453.08|520
1651517400000|2022-05-02 18:50:00|1476.5|1458.7|1481.31|1463.51|1482.4|1464.6|1472.15|1454.35|589
1651517700000|2022-05-02 18:55:00|1481.27|1463.47|1477.4|1459.6|1483.4|1465.6|1475.37|1457.57|366
1651518000000|2022-05-02 19:00:00|1477.59|1459.79|1478.4|1460.6|1479.43|1461.63|1473.29|1455.49|367
1651518300000|2022-05-02 19:05:00|1478.85|1461.05|1480.4|1462.6|1484.4|1466.6|1478.39|1460.59|327
1651518600000|2022-05-02 19:10:00|1480.41|1462.61|1484.09|1466.29|1487.4|1469.6|1480.4|1462.6|365
1651518900000|2022-05-02 19:15:00|1484.6|1466.8|1484.75|1466.95|1485.6|1467.8|1482.97|1465.17|288
1651519200000|2022-05-02 19:20:00|1484.9|1467.1|1494.4|1476.6|1494.4|1476.6|1484.77|1466.97|261
1651519500000|2022-05-02 19:25:00|1494.25|1476.45|1487.24|1469.44|1494.4|1476.6|1485.58|1467.78|335
1651519800000|2022-05-02 19:30:00|1487.29|1469.49|1494.4|1476.6|1494.55|1476.75|1487.19|1469.39|403
1651520100000|2022-05-02 19:35:00|1494.43|1476.63|1491.22|1473.42|1495.4|1477.6|1489.44|1471.64|500
1651520400000|2022-05-02 19:40:00|1491.21|1473.41|1487.04|1469.24|1492.35|1474.55|1486.74|1468.94|494
1651520700000|2022-05-02 19:45:00|1486.97|1469.17|1498.38|1480.58|1500.4|1482.6|1486.21|1468.41|414
1651521000000|2022-05-02 19:50:00|1498.4|1480.6|1500.39|1482.59|1502.4|1484.6|1497.93|1480.13|413
1651521300000|2022-05-02 19:55:00|1500.4|1482.6|1499.52|1481.72|1500.49|1482.69|1499.15|1481.35|331
1651521600000|2022-05-02 20:00:00|1499.85|1482.05|1500.31|1482.51|1503.4|1485.6|1499.4|1481.6|347
1651521900000|2022-05-02 20:05:00|1500.29|1482.49|1498.67|1480.87|1500.32|1482.52|1496.3|1478.5|275
1651522200000|2022-05-02 20:10:00|1498.68|1480.88|1495.84|1478.04|1498.68|1480.88|1495.84|1478.04|335
1651522500000|2022-05-02 20:15:00|1495.74|1477.94|1498.21|1480.41|1498.55|1480.75|1495.69|1477.89|249
1651522800000|2022-05-02 20:20:00|1497.97|1480.17|1500.4|1482.6|1500.42|1482.62|1497.77|1479.97|142
1651523100000|2022-05-02 20:25:00|1500.33|1482.53|1500.52|1482.72|1502.37|1484.57|1498.91|1481.11|367
1651523400000|2022-05-02 20:30:00|1500.53|1482.73|1502.41|1484.61|1502.97|1485.17|1500.49|1482.69|174
1651523700000|2022-05-02 20:35:00|1502.44|1484.64|1502.66|1484.86|1505.4|1487.6|1502.18|1484.38|215
1651524000000|2022-05-02 20:40:00|1502.4|1484.6|1497.38|1479.58|1503.4|1485.6|1496.14|1478.34|290
1651524300000|2022-05-02 20:45:00|1497.37|1479.57|1494.36|1476.56|1497.37|1479.57|1488.43|1470.63|409
1651524600000|2022-05-02 20:50:00|1494.35|1476.55|1490.49|1472.69|1494.4|1476.6|1490.45|1472.65|253
1651524900000|2022-05-02 20:55:00|1490.46|1472.66|1491.6|1473.8|1492.55|1474.75|1490.24|1472.44|217
1651525200000|2022-05-02 21:00:00|1491.64|1473.84|1488.67|1470.87|1492.57|1474.77|1488.26|1470.46|229
1651525500000|2022-05-02 21:05:00|1488.49|1470.69|1488.5|1470.7|1489.53|1471.73|1486.18|1468.38|144
1651525800000|2022-05-02 21:10:00|1488.49|1470.69|1489.7|1471.9|1490.4|1472.6|1486.99|1469.19|118
1651526100000|2022-05-02 21:15:00|1489.48|1471.68|1499.4|1481.6|1499.4|1481.6|1489.46|1471.66|142
1651526400000|2022-05-02 21:20:00|1499.35|1481.55|1501.4|1483.6|1502.4|1484.6|1499.25|1481.45|101
1651526700000|2022-05-02 21:25:00|1501.38|1483.58|1500.7|1482.9|1501.47|1483.67|1499.83|1482.03|128
1651527000000|2022-05-02 21:30:00|1500.59|1482.79|1504.4|1486.6|1505.4|1487.6|1500.55|1482.75|97
1651527300000|2022-05-02 21:35:00|1504.44|1486.64|1508.4|1490.6|1508.47|1490.67|1502.65|1484.85|261
1651527600000|2022-05-02 21:40:00|1508.38|1490.58|1508.72|1490.92|1509.58|1491.78|1507.5|1489.7|155
1651527900000|2022-05-02 21:45:00|1508.73|1490.93|1514.65|1496.85|1514.65|1496.85|1508.73|1490.93|174
1651528200000|2022-05-02 21:50:00|1514.4|1496.6|1515.47|1497.67|1517.15|1499.35|1512.31|1494.51|252
1651528500000|2022-05-02 21:55:00|1515.49|1497.69|1515.65|1497.85|1517.4|1499.6|1515.34|1497.54|180
1651528800000|2022-05-02 22:00:00|1515.71|1497.91|1519.63|1501.83|1520.54|1502.74|1515.61|1497.81|173
1651529100000|2022-05-02 22:05:00|1519.64|1501.84|1521.75|1503.95|1521.79|1503.99|1519.09|1501.29|204
1651529400000|2022-05-02 22:10:00|1521.47|1503.67|1527.71|1509.91|1528.62|1510.82|1521|1503.2|386
1651529700000|2022-05-02 22:15:00|1527.67|1509.87|1521.05|1503.25|1536.25|1518.45|1521.05|1503.25|597
1651530000000|2022-05-02 22:20:00|1520.84|1503.04|1518.36|1500.56|1521.61|1503.81|1517.6|1499.8|296
1651530300000|2022-05-02 22:25:00|1518.34|1500.54|1518.91|1501.11|1519.66|1501.86|1517.69|1499.89|259
1651530600000|2022-05-02 22:30:00|1519.07|1501.27|1516.62|1498.82|1519.5|1501.7|1514.63|1496.83|371
1651530900000|2022-05-02 22:35:00|1516.56|1498.76|1515.64|1497.84|1517.55|1499.75|1515.18|1497.38|225
1651531200000|2022-05-02 22:40:00|1515.63|1497.83|1514.51|1496.71|1516.4|1498.6|1514.38|1496.58|200
1651531500000|2022-05-02 22:45:00|1514.5|1496.7|1512.31|1494.51|1514.93|1497.13|1511.6|1493.8|197
1651531800000|2022-05-02 22:50:00|1512.32|1494.52|1512.22|1494.42|1513.9|1496.1|1511.44|1493.64|271
1651532100000|2022-05-02 22:55:00|1512.17|1494.37|1509.53|1491.73|1512.55|1494.75|1509.05|1491.25|160
1651532400000|2022-05-02 23:00:00|1509.85|1492.05|1509.9|1492.1|1510.72|1492.92|1508.73|1490.93|154
1651532700000|2022-05-02 23:05:00|1509.93|1492.13|1512.4|1494.6|1513.4|1495.6|1509.91|1492.11|303
1651533000000|2022-05-02 23:10:00|1512.43|1494.63|1514.75|1496.95|1516.43|1498.63|1512.35|1494.55|295
1651533300000|2022-05-02 23:15:00|1514.56|1496.76|1515.55|1497.75|1516.7|1498.9|1514.45|1496.65|221
1651533600000|2022-05-02 23:20:00|1515.74|1497.94|1515.52|1497.72|1516.77|1498.97|1515.03|1497.23|252
1651533900000|2022-05-02 23:25:00|1515.56|1497.76|1514.51|1496.71|1515.59|1497.79|1513.37|1495.57|220
1651534200000|2022-05-02 23:30:00|1514.56|1496.76|1511.68|1493.88|1514.56|1496.76|1511.59|1493.79|246
1651534500000|2022-05-02 23:35:00|1511.69|1493.89|1506.99|1489.19|1511.73|1493.93|1503.7|1485.9|321
1651534800000|2022-05-02 23:40:00|1507.11|1489.31|1505.55|1487.75|1507.6|1489.8|1504.22|1486.42|245
1651535100000|2022-05-02 23:45:00|1505.54|1487.74|1503.65|1485.85|1505.55|1487.75|1501.38|1483.58|346
1651535400000|2022-05-02 23:50:00|1503.71|1485.91|1506.73|1488.93|1506.76|1488.96|1503.31|1485.51|219
1651535700000|2022-05-02 23:55:00|1506.7|1488.9|1505.3|1487.5|1507.7|1489.9|1504.19|1486.39|167
1651536000000|2022-05-03 00:00:00|1505.4|1487.6|1503.49|1485.69|1507.18|1489.38|1503.37|1485.57|404
1651536300000|2022-05-03 00:05:00|1503.54|1485.74|1506.9|1489.1|1507.35|1489.55|1503.45|1485.65|301
1651536600000|2022-05-03 00:10:00|1507.11|1489.31|1508.7|1490.9|1510.55|1492.75|1506.67|1488.87|190
1651536900000|2022-05-03 00:15:00|1508.72|1490.92|1500.77|1482.97|1508.72|1490.92|1500.77|1482.97|303
1651537200000|2022-05-03 00:20:00|1500.82|1483.02|1499.76|1481.96|1501.25|1483.45|1498.02|1480.22|301
1651537500000|2022-05-03 00:25:00|1499.71|1481.91|1500.66|1482.86|1501.67|1483.87|1499.38|1481.58|299
1651537800000|2022-05-03 00:30:00|1500.69|1482.89|1501.52|1483.72|1501.68|1483.88|1499.62|1481.82|193
1651538100000|2022-05-03 00:35:00|1501.5|1483.7|1502.67|1484.87|1502.85|1485.05|1501.5|1483.7|247
1651538400000|2022-05-03 00:40:00|1502.7|1484.9|1503.16|1485.36|1503.83|1486.03|1502.06|1484.26|241
1651538700000|2022-05-03 00:45:00|1503.3|1485.5|1502.84|1485.04|1503.54|1485.74|1501.55|1483.75|201
1651539000000|2022-05-03 00:50:00|1502.82|1485.02|1502.55|1484.75|1504.06|1486.26|1502.07|1484.27|264
1651539300000|2022-05-03 00:55:00|1502.58|1484.78|1503.1|1485.3|1504.4|1486.6|1501.74|1483.94|275
1651539600000|2022-05-03 01:00:00|1502.65|1484.85|1506.67|1488.87|1507.45|1489.65|1502.5|1484.7|199
1651539900000|2022-05-03 01:05:00|1506.61|1488.81|1502.65|1484.85|1509.35|1491.55|1502.57|1484.77|254
1651540200000|2022-05-03 01:10:00|1502.67|1484.87|1502.22|1484.42|1504.4|1486.6|1500.74|1482.94|236
1651540500000|2022-05-03 01:15:00|1502.17|1484.37|1498.78|1480.98|1502.55|1484.75|1498.66|1480.86|181
1651540800000|2022-05-03 01:20:00|1498.68|1480.88|1500.55|1482.75|1500.67|1482.87|1498.01|1480.21|250
1651541100000|2022-05-03 01:25:00|1500.56|1482.76|1499.67|1481.87|1500.65|1482.85|1499.55|1481.75|143
1651541400000|2022-05-03 01:30:00|1499.51|1481.71|1507.47|1489.67|1507.52|1489.72|1499.48|1481.68|358
1651541700000|2022-05-03 01:35:00|1507.4|1489.6|1509.7|1491.9|1511.46|1493.66|1506.16|1488.36|271
1651542000000|2022-05-03 01:40:00|1509.6|1491.8|1510.64|1492.84|1511.44|1493.64|1509.5|1491.7|240
1651542300000|2022-05-03 01:45:00|1510.65|1492.85|1512.85|1495.05|1513.53|1495.73|1509.4|1491.6|275
1651542600000|2022-05-03 01:50:00|1513.2|1495.4|1513.44|1495.64|1513.9|1496.1|1512.34|1494.54|139
1651542900000|2022-05-03 01:55:00|1513.46|1495.66|1515.4|1497.6|1515.42|1497.62|1513.05|1495.25|98
1651543200000|2022-05-03 02:00:00|1515.51|1497.71|1524.4|1506.6|1524.49|1506.69|1515.35|1497.55|210
1651543500000|2022-05-03 02:05:00|1524.02|1506.22|1521.6|1503.8|1525.52|1507.72|1521.46|1503.66|246
1651543800000|2022-05-03 02:10:00|1521.4|1503.6|1517.44|1499.64|1521.4|1503.6|1514.78|1496.98|216
1651544100000|2022-05-03 02:15:00|1517.4|1499.6|1515.69|1497.89|1518.9|1501.1|1515.57|1497.77|95
1651544400000|2022-05-03 02:20:00|1515.67|1497.87|1513.4|1495.6|1516.3|1498.5|1512.99|1495.19|257
1651544700000|2022-05-03 02:25:00|1513.55|1495.75|1509.57|1491.77|1514.4|1496.6|1509.32|1491.52|137
1651545000000|2022-05-03 02:30:00|1509.47|1491.67|1507.21|1489.41|1509.74|1491.94|1506.48|1488.68|266
1651545300000|2022-05-03 02:35:00|1507.34|1489.54|1503.6|1485.8|1508.37|1490.57|1502.54|1484.74|230
1651545600000|2022-05-03 02:40:00|1503.23|1485.43|1507.44|1489.64|1507.45|1489.65|1500.6|1482.8|383
1651545900000|2022-05-03 02:45:00|1507.45|1489.65|1513.54|1495.74|1514.33|1496.53|1506.39|1488.59|317
1651546200000|2022-05-03 02:50:00|1513.56|1495.76|1519.65|1501.85|1523.4|1505.6|1513.56|1495.76|330
1651546500000|2022-05-03 02:55:00|1519.61|1501.81|1514.4|1496.6|1519.62|1501.82|1513.36|1495.56|347
1651546800000|2022-05-03 03:00:00|1514.43|1496.63|1515.4|1497.6|1516.31|1498.51|1514.15|1496.35|272
1651547100000|2022-05-03 03:05:00|1514.96|1497.16|1525.59|1507.79|1529.54|1511.74|1514.64|1496.84|418
1651547400000|2022-05-03 03:10:00|1525.63|1507.83|1526.39|1508.59|1531.42|1513.62|1525.63|1507.83|418
1651547700000|2022-05-03 03:15:00|1526.22|1508.42|1523.9|1506.1|1526.52|1508.72|1523.35|1505.55|250
1651548000000|2022-05-03 03:20:00|1524.4|1506.6|1526.57|1508.77|1526.76|1508.96|1524.2|1506.4|230
1651548300000|2022-05-03 03:25:00|1526.7|1508.9|1528.5|1510.7|1530.47|1512.67|1526.47|1508.67|376
1651548600000|2022-05-03 03:30:00|1528|1510.2|1526.64|1508.84|1528.62|1510.82|1525.5|1507.7|224
1651548900000|2022-05-03 03:35:00|1526.7|1508.9|1523.63|1505.83|1526.78|1508.98|1523.23|1505.43|279
1651549200000|2022-05-03 03:40:00|1523.64|1505.84|1522.55|1504.75|1523.75|1505.95|1521.49|1503.69|160
1651549500000|2022-05-03 03:45:00|1522.47|1504.67|1523.54|1505.74|1523.54|1505.74|1521.1|1503.3|271
1651549800000|2022-05-03 03:50:00|1523.46|1505.66|1521.73|1503.93|1525.1|1507.3|1521.11|1503.31|299
1651550100000|2022-05-03 03:55:00|1521.98|1504.18|1524.51|1506.71|1524.55|1506.75|1521.58|1503.78|282
1651550400000|2022-05-03 04:00:00|1524.55|1506.75|1524.19|1506.39|1527.51|1509.71|1523.54|1505.74|212
1651550700000|2022-05-03 04:05:00|1524.17|1506.37|1523.75|1505.95|1525.6|1507.8|1523.33|1505.53|193
1651551000000|2022-05-03 04:10:00|1523.71|1505.91|1518.01|1500.21|1523.75|1505.95|1517.91|1500.11|226
1651551300000|2022-05-03 04:15:00|1518.05|1500.25|1520.4|1502.6|1520.47|1502.67|1517.92|1500.12|190
1651551600000|2022-05-03 04:20:00|1520.36|1502.56|1518.49|1500.69|1520.47|1502.67|1517.79|1499.99|111
1651551900000|2022-05-03 04:25:00|1518.45|1500.65|1518.46|1500.66|1519.25|1501.45|1518.02|1500.22|101
1651552200000|2022-05-03 04:30:00|1518.35|1500.55|1520.14|1502.34|1520.3|1502.5|1517.99|1500.19|124
1651552500000|2022-05-03 04:35:00|1520.32|1502.52|1520.53|1502.73|1521.12|1503.32|1519.6|1501.8|229
1651552800000|2022-05-03 04:40:00|1520.5|1502.7|1520.76|1502.96|1522.35|1504.55|1519.94|1502.14|225
1651553100000|2022-05-03 04:45:00|1520.81|1503.01|1520.88|1503.08|1521.4|1503.6|1519.44|1501.64|212
1651553400000|2022-05-03 04:50:00|1520.83|1503.03|1526.43|1508.63|1527.6|1509.8|1519.58|1501.78|253
1651553700000|2022-05-03 04:55:00|1526.45|1508.65|1523.43|1505.63|1526.5|1508.7|1523.35|1505.55|126
1651554000000|2022-05-03 05:00:00|1523.25|1505.45|1520.73|1502.93|1524.64|1506.84|1519.55|1501.75|251
1651554300000|2022-05-03 05:05:00|1520.71|1502.91|1511.65|1493.85|1521.36|1503.56|1510.16|1492.36|373
1651554600000|2022-05-03 05:10:00|1511.73|1493.93|1512.5|1494.7|1513.02|1495.22|1511.25|1493.45|291
1651554900000|2022-05-03 05:15:00|1512.48|1494.68|1515.4|1497.6|1515.4|1497.6|1511.6|1493.8|259
1651555200000|2022-05-03 05:20:00|1515.43|1497.63|1514.53|1496.73|1516.58|1498.78|1513.44|1495.64|341
1651555500000|2022-05-03 05:25:00|1514.51|1496.71|1517.34|1499.54|1518.08|1500.28|1513.62|1495.82|239
1651555800000|2022-05-03 05:30:00|1517.4|1499.6|1519.65|1501.85|1519.65|1501.85|1516.43|1498.63|150
1651556100000|2022-05-03 05:35:00|1519.49|1501.69|1522.4|1504.6|1522.4|1504.6|1518.58|1500.78|249
1651556400000|2022-05-03 05:40:00|1522.28|1504.48|1522.4|1504.6|1526.4|1508.6|1522.28|1504.48|158
1651556700000|2022-05-03 05:45:00|1522.56|1504.76|1518.45|1500.65|1522.75|1504.95|1517.5|1499.7|176
1651557000000|2022-05-03 05:50:00|1518.44|1500.64|1521.66|1503.86|1522.4|1504.6|1518.44|1500.64|226
1651557300000|2022-05-03 05:55:00|1522.05|1504.25|1520.19|1502.39|1522.22|1504.42|1519.38|1501.58|204
1651557600000|2022-05-03 06:00:00|1520.05|1502.25|1519.45|1501.65|1520.55|1502.75|1517.57|1499.77|266
1651557900000|2022-05-03 06:05:00|1519.38|1501.58|1517.84|1500.04|1519.59|1501.79|1515.55|1497.75|226
1651558200000|2022-05-03 06:10:00|1517.65|1499.85|1513.59|1495.79|1518.4|1500.6|1513.5|1495.7|219
1651558500000|2022-05-03 06:15:00|1513.58|1495.78|1515.55|1497.75|1517.69|1499.89|1511.78|1493.98|291
1651558800000|2022-05-03 06:20:00|1515.5|1497.7|1518.4|1500.6|1519.11|1501.31|1514.29|1496.49|209
1651559100000|2022-05-03 06:25:00|1518.33|1500.53|1519.43|1501.63|1519.9|1502.1|1517.4|1499.6|169
1651559400000|2022-05-03 06:30:00|1519.5|1501.7|1525.4|1507.6|1525.4|1507.6|1519.24|1501.44|156
1651559700000|2022-05-03 06:35:00|1525.52|1507.72|1526.59|1508.79|1528.4|1510.6|1525.47|1507.67|192
1651560000000|2022-05-03 06:40:00|1526.63|1508.83|1524.46|1506.66|1527.74|1509.94|1523.46|1505.66|155
1651560300000|2022-05-03 06:45:00|1524.45|1506.65|1522.41|1504.61|1524.7|1506.9|1520.52|1502.72|160
1651560600000|2022-05-03 06:50:00|1522.36|1504.56|1520.72|1502.92|1522.63|1504.83|1518.99|1501.19|205
1651560900000|2022-05-03 06:55:00|1520.91|1503.11|1519.57|1501.77|1521.43|1503.63|1519.36|1501.56|269
1651561200000|2022-05-03 07:00:00|1519.55|1501.75|1518.28|1500.48|1520.66|1502.86|1517.46|1499.66|334
1651561500000|2022-05-03 07:05:00|1518.33|1500.53|1521.57|1503.77|1522.4|1504.6|1518.3|1500.5|417
1651561800000|2022-05-03 07:10:00|1521.47|1503.67|1523.41|1505.61|1523.41|1505.61|1517.55|1499.75|357
1651562100000|2022-05-03 07:15:00|1523.45|1505.65|1522.55|1504.75|1525.2|1507.4|1521.63|1503.83|232
1651562400000|2022-05-03 07:20:00|1522.52|1504.72|1523.5|1505.7|1523.6|1505.8|1521.55|1503.75|287
1651562700000|2022-05-03 07:25:00|1523.51|1505.71|1525.13|1507.33|1525.2|1507.4|1523.25|1505.45|251
1651563000000|2022-05-03 07:30:00|1524.86|1507.06|1526.1|1508.3|1526.1|1508.3|1522.46|1504.66|252
1651563300000|2022-05-03 07:35:00|1526.14|1508.34|1524.97|1507.17|1528.16|1510.36|1524.97|1507.17|239
1651563600000|2022-05-03 07:40:00|1524.93|1507.13|1520.64|1502.84|1525.45|1507.65|1520.46|1502.66|349
1651563900000|2022-05-03 07:45:00|1520.61|1502.81|1518.38|1500.58|1522.41|1504.61|1517.4|1499.6|316
1651564200000|2022-05-03 07:50:00|1518.24|1500.44|1523.6|1505.8|1524.38|1506.58|1518.12|1500.32|319
1651564500000|2022-05-03 07:55:00|1523.48|1505.68|1525.3|1507.5|1525.6|1507.8|1522.99|1505.19|293
1651564800000|2022-05-03 08:00:00|1525.11|1507.31|1526.66|1508.86|1527.29|1509.49|1524.18|1506.38|374
1651565100000|2022-05-03 08:05:00|1526.69|1508.89|1524.48|1506.68|1526.95|1509.15|1524.01|1506.21|320
1651565400000|2022-05-03 08:10:00|1524.49|1506.69|1523.97|1506.17|1524.99|1507.19|1523.38|1505.58|152
1651565700000|2022-05-03 08:15:00|1524|1506.2|1528.37|1510.57|1529.4|1511.6|1524|1506.2|313
1651566000000|2022-05-03 08:20:00|1528.38|1510.58|1527.85|1510.05|1529.09|1511.29|1526.97|1509.17|285
1651566300000|2022-05-03 08:25:00|1527.86|1510.06|1524.65|1506.85|1529.4|1511.6|1524.59|1506.79|307
1651566600000|2022-05-03 08:30:00|1524.6|1506.8|1524.4|1506.6|1527.29|1509.49|1524.05|1506.25|322
1651566900000|2022-05-03 08:35:00|1524.47|1506.67|1526.4|1508.6|1527.44|1509.64|1524.4|1506.6|206
1651567200000|2022-05-03 08:40:00|1526.34|1508.54|1522.23|1504.43|1526.83|1509.03|1522.23|1504.43|248
1651567500000|2022-05-03 08:45:00|1522.21|1504.41|1521.4|1503.6|1523.28|1505.48|1520.98|1503.18|288
1651567800000|2022-05-03 08:50:00|1521.44|1503.64|1522.67|1504.87|1523.22|1505.42|1521.44|1503.64|180
1651568100000|2022-05-03 08:55:00|1522.92|1505.12|1522.05|1504.25|1523.26|1505.46|1521.76|1503.96|289
1651568400000|2022-05-03 09:00:00|1522.07|1504.27|1519.01|1501.21|1523.01|1505.21|1517.43|1499.63|397
1651568700000|2022-05-03 09:05:00|1519.08|1501.28|1517.38|1499.58|1519.3|1501.5|1516.45|1498.65|272
1651569000000|2022-05-03 09:10:00|1517.39|1499.59|1518.22|1500.42|1518.67|1500.87|1516.4|1498.6|256
1651569300000|2022-05-03 09:15:00|1518.24|1500.44|1517.28|1499.48|1518.87|1501.07|1516.84|1499.04|218
1651569600000|2022-05-03 09:20:00|1517.3|1499.5|1516.6|1498.8|1517.5|1499.7|1515.14|1497.34|210
1651569900000|2022-05-03 09:25:00|1516.7|1498.9|1513.5|1495.7|1517.99|1500.19|1513.39|1495.59|229
1651570200000|2022-05-03 09:30:00|1513.39|1495.59|1518.32|1500.52|1518.32|1500.52|1510.59|1492.79|423
1651570500000|2022-05-03 09:35:00|1518.36|1500.56|1518.21|1500.41|1521.43|1503.63|1517.78|1499.98|313
1651570800000|2022-05-03 09:40:00|1518.06|1500.26|1516.59|1498.79|1518.25|1500.45|1511.56|1493.76|448
1651571100000|2022-05-03 09:45:00|1516.58|1498.78|1517.48|1499.68|1519.22|1501.42|1516.43|1498.63|198
1651571400000|2022-05-03 09:50:00|1517.4|1499.6|1517.37|1499.57|1518.61|1500.81|1517.2|1499.4|247
1651571700000|2022-05-03 09:55:00|1517.36|1499.56|1514.97|1497.17|1517.4|1499.6|1513.25|1495.45|326
1651572000000|2022-05-03 10:00:00|1514.93|1497.13|1511.58|1493.78|1515.17|1497.37|1511.35|1493.55|345
1651572300000|2022-05-03 10:05:00|1511.59|1493.79|1508.4|1490.6|1511.59|1493.79|1506.66|1488.86|273
1651572600000|2022-05-03 10:10:00|1508.39|1490.59|1507.07|1489.27|1508.44|1490.64|1506.72|1488.92|154
1651572900000|2022-05-03 10:15:00|1507.15|1489.35|1508.38|1490.58|1508.6|1490.8|1507|1489.2|199
1651573200000|2022-05-03 10:20:00|1508.37|1490.57|1502.45|1484.65|1508.37|1490.57|1502.4|1484.6|352
1651573500000|2022-05-03 10:25:00|1502.37|1484.57|1501.35|1483.55|1502.45|1484.65|1499.8|1482|310
1651573800000|2022-05-03 10:30:00|1501.3|1483.5|1499.9|1482.1|1502.2|1484.4|1498.24|1480.44|295
1651574100000|2022-05-03 10:35:00|1500.3|1482.5|1501.21|1483.41|1502.97|1485.17|1500.3|1482.5|307
1651574400000|2022-05-03 10:40:00|1501.28|1483.48|1500.16|1482.36|1502.92|1485.12|1499.22|1481.42|318
1651574700000|2022-05-03 10:45:00|1500.1|1482.3|1499.34|1481.54|1501.5|1483.7|1499.01|1481.21|379
1651575000000|2022-05-03 10:50:00|1499.23|1481.43|1500.73|1482.93|1502.46|1484.66|1495.2|1477.4|441
1651575300000|2022-05-03 10:55:00|1501|1483.2|1505.96|1488.16|1505.96|1488.16|1500.78|1482.98|272
1651575600000|2022-05-03 11:00:00|1506.22|1488.42|1503.65|1485.85|1506.65|1488.85|1501.65|1483.85|305
1651575900000|2022-05-03 11:05:00|1503.58|1485.78|1504.31|1486.51|1505.25|1487.45|1503.28|1485.48|243
1651576200000|2022-05-03 11:10:00|1504.36|1486.56|1505.31|1487.51|1506.1|1488.3|1503.66|1485.86|248
1651576500000|2022-05-03 11:15:00|1505.32|1487.52|1504.56|1486.76|1506.27|1488.47|1504.44|1486.64|267
1651576800000|2022-05-03 11:20:00|1504.47|1486.67|1502.28|1484.48|1506.4|1488.6|1499.66|1481.86|343
1651577100000|2022-05-03 11:25:00|1502.3|1484.5|1513.4|1495.6|1513.4|1495.6|1502.3|1484.5|351
1651577400000|2022-05-03 11:30:00|1513.21|1495.41|1519.47|1501.67|1521.53|1503.73|1512.65|1494.85|372
1651577700000|2022-05-03 11:35:00|1519.49|1501.69|1516.66|1498.86|1520.45|1502.65|1515.84|1498.04|341
1651578000000|2022-05-03 11:40:00|1516.68|1498.88|1515.27|1497.47|1518.33|1500.53|1515|1497.2|387
1651578300000|2022-05-03 11:45:00|1515.22|1497.42|1515.08|1497.28|1517.36|1499.56|1514.58|1496.78|195
1651578600000|2022-05-03 11:50:00|1515.09|1497.29|1527.1|1509.3|1527.9|1510.1|1515.09|1497.29|336
1651578900000|2022-05-03 11:55:00|1527.15|1509.35|1523.8|1506|1527.4|1509.6|1523.48|1505.68|222
1651579200000|2022-05-03 12:00:00|1523.69|1505.89|1522.4|1504.6|1525.41|1507.61|1521.09|1503.29|311
1651579500000|2022-05-03 12:05:00|1522.34|1504.54|1519.4|1501.6|1522.4|1504.6|1518.58|1500.78|233
1651579800000|2022-05-03 12:10:00|1519.51|1501.71|1517.55|1499.75|1520.46|1502.66|1517.01|1499.21|208
1651580100000|2022-05-03 12:15:00|1517.68|1499.88|1515.18|1497.38|1519.12|1501.32|1515.1|1497.3|167
1651580400000|2022-05-03 12:20:00|1515.17|1497.37|1511.46|1493.66|1515.9|1498.1|1511.46|1493.66|208
1651580700000|2022-05-03 12:25:00|1511.4|1493.6|1512.94|1495.14|1513.31|1495.51|1511.02|1493.22|116
1651581000000|2022-05-03 12:30:00|1513|1495.2|1516.78|1498.98|1517.28|1499.48|1512.6|1494.8|357
1651581300000|2022-05-03 12:35:00|1517.38|1499.58|1519.4|1501.6|1519.4|1501.6|1516.84|1499.04|193
1651581600000|2022-05-03 12:40:00|1519.31|1501.51|1517.9|1500.1|1519.44|1501.64|1515.63|1497.83|192
1651581900000|2022-05-03 12:45:00|1518.12|1500.32|1515.4|1497.6|1518.4|1500.6|1514.38|1496.58|188
1651582200000|2022-05-03 12:50:00|1515.31|1497.51|1517.79|1499.99|1518.4|1500.6|1514.77|1496.97|178
1651582500000|2022-05-03 12:55:00|1517.86|1500.06|1511.37|1493.57|1519.12|1501.32|1511.36|1493.56|252
1651582800000|2022-05-03 13:00:00|1511.4|1493.6|1510.35|1492.55|1511.99|1494.19|1509.28|1491.48|282
1651583100000|2022-05-03 13:05:00|1510.21|1492.41|1512.4|1494.6|1512.52|1494.72|1509.66|1491.86|161
1651583400000|2022-05-03 13:10:00|1512.43|1494.63|1507.35|1489.55|1514.12|1496.32|1507.35|1489.55|229
1651583700000|2022-05-03 13:15:00|1507.4|1489.6|1509.36|1491.56|1509.75|1491.95|1505.95|1488.15|245
1651584000000|2022-05-03 13:20:00|1509.4|1491.6|1508.71|1490.91|1510.4|1492.6|1507.39|1489.59|223
1651584300000|2022-05-03 13:25:00|1508.61|1490.81|1508.33|1490.53|1508.9|1491.1|1504.56|1486.76|312
1651584600000|2022-05-03 13:30:00|1508.26|1490.46|1509.19|1491.39|1511.15|1493.35|1499.37|1481.57|493
1651584900000|2022-05-03 13:35:00|1509.21|1491.41|1503.95|1486.15|1512.14|1494.34|1503.46|1485.66|573
1651585200000|2022-05-03 13:40:00|1503.68|1485.88|1503.92|1486.12|1506.4|1488.6|1501.42|1483.62|578
1651585500000|2022-05-03 13:45:00|1503.85|1486.05|1497.46|1479.66|1503.85|1486.05|1495.23|1477.43|696
1651585800000|2022-05-03 13:50:00|1497.43|1479.63|1502.4|1484.6|1502.41|1484.61|1496.26|1478.46|689
1651586100000|2022-05-03 13:55:00|1502.49|1484.69|1506.53|1488.73|1507.37|1489.57|1501.3|1483.5|498
1651586400000|2022-05-03 14:00:00|1506.54|1488.74|1511.15|1493.35|1511.4|1493.6|1506.54|1488.74|415
1651586700000|2022-05-03 14:05:00|1511.19|1493.39|1502.71|1484.91|1512.4|1494.6|1502.36|1484.56|556
1651587000000|2022-05-03 14:10:00|1502.49|1484.69|1500.26|1482.46|1503.32|1485.52|1497.37|1479.57|591
1651587300000|2022-05-03 14:15:00|1500.2|1482.4|1500.42|1482.62|1500.89|1483.09|1496.12|1478.32|520
1651587600000|2022-05-03 14:20:00|1500.38|1482.58|1501.39|1483.59|1503.95|1486.15|1499.57|1481.77|477
1651587900000|2022-05-03 14:25:00|1501.37|1483.57|1506.59|1488.79|1507.15|1489.35|1500.47|1482.67|399
1651588200000|2022-05-03 14:30:00|1506.6|1488.8|1507.75|1489.95|1508.9|1491.1|1503.7|1485.9|465
1651588500000|2022-05-03 14:35:00|1507.78|1489.98|1505.3|1487.5|1508.4|1490.6|1505.26|1487.46|379
1651588800000|2022-05-03 14:40:00|1505.33|1487.53|1500.3|1482.5|1505.43|1487.63|1499.63|1481.83|386
1651589100000|2022-05-03 14:45:00|1500.4|1482.6|1500.78|1482.98|1502.4|1484.6|1498.59|1480.79|284
1651589400000|2022-05-03 14:50:00|1500.76|1482.96|1504.14|1486.34|1504.79|1486.99|1500.4|1482.6|416
1651589700000|2022-05-03 14:55:00|1504.26|1486.46|1507.25|1489.45|1508.4|1490.6|1504.26|1486.46|584
1651590000000|2022-05-03 15:00:00|1507.24|1489.44|1509.85|1492.05|1509.85|1492.05|1503.01|1485.21|603
1651590300000|2022-05-03 15:05:00|1509.9|1492.1|1517.9|1500.1|1518.4|1500.6|1509.9|1492.1|427
1651590600000|2022-05-03 15:10:00|1517.88|1500.08|1513.63|1495.83|1517.9|1500.1|1511.1|1493.3|534
1651590900000|2022-05-03 15:15:00|1513.53|1495.73|1509.71|1491.91|1514.4|1496.6|1508.4|1490.6|528
1651591200000|2022-05-03 15:20:00|1509.96|1492.16|1514.22|1496.42|1514.4|1496.6|1509.96|1492.16|344
1651591500000|2022-05-03 15:25:00|1513.92|1496.12|1512.21|1494.41|1514.32|1496.52|1511.27|1493.47|337
1651591800000|2022-05-03 15:30:00|1512.34|1494.54|1514.43|1496.63|1514.46|1496.66|1510.33|1492.53|339
1651592100000|2022-05-03 15:35:00|1514.2|1496.4|1508.6|1490.8|1514.4|1496.6|1508.56|1490.76|433
1651592400000|2022-05-03 15:40:00|1508.66|1490.86|1507.29|1489.49|1509.9|1492.1|1506.41|1488.61|298
1651592700000|2022-05-03 15:45:00|1507.22|1489.42|1507.65|1489.85|1508.68|1490.88|1504.4|1486.6|225
1651593000000|2022-05-03 15:50:00|1507.84|1490.04|1509.24|1491.44|1509.96|1492.16|1505.52|1487.72|277
1651593300000|2022-05-03 15:55:00|1509.23|1491.43|1510.34|1492.54|1510.4|1492.6|1507.4|1489.6|349
1651593600000|2022-05-03 16:00:00|1510.32|1492.52|1513.17|1495.37|1514.15|1496.35|1508.98|1491.18|328
1651593900000|2022-05-03 16:05:00|1513.21|1495.41|1499.37|1481.57|1513.21|1495.41|1496.34|1478.54|611
1651594200000|2022-05-03 16:10:00|1499.36|1481.56|1501.09|1483.29|1501.4|1483.6|1498.32|1480.52|344
1651594500000|2022-05-03 16:15:00|1500.9|1483.1|1500.7|1482.9|1502.49|1484.69|1497.47|1479.67|546
1651594800000|2022-05-03 16:20:00|1500.65|1482.85|1501.27|1483.47|1502.37|1484.57|1499.66|1481.86|556
1651595100000|2022-05-03 16:25:00|1501.37|1483.57|1500.42|1482.62|1503.78|1485.98|1499.38|1481.58|517
1651595400000|2022-05-03 16:30:00|1500.47|1482.67|1498.62|1480.82|1501.5|1483.7|1497.67|1479.87|454
1651595700000|2022-05-03 16:35:00|1498.66|1480.86|1497.67|1479.87|1500.5|1482.7|1496.79|1478.99|413
1651596000000|2022-05-03 16:40:00|1497.66|1479.86|1501.32|1483.52|1502.5|1484.7|1494.85|1477.05|430
1651596300000|2022-05-03 16:45:00|1501.24|1483.44|1501.19|1483.39|1503.5|1485.7|1498.97|1481.17|469
1651596600000|2022-05-03 16:50:00|1501.21|1483.41|1497.25|1479.45|1501.21|1483.41|1497.11|1479.31|318
1651596900000|2022-05-03 16:55:00|1497.23|1479.43|1499.21|1481.41|1500.46|1482.66|1495.62|1477.82|421
1651597200000|2022-05-03 17:00:00|1499.28|1481.48|1498.4|1480.6|1502.4|1484.6|1497.62|1479.82|270
1651597500000|2022-05-03 17:05:00|1498.33|1480.53|1492.59|1474.79|1498.44|1480.64|1491.27|1473.47|351
1651597800000|2022-05-03 17:10:00|1492.61|1474.81|1494.26|1476.46|1495.4|1477.6|1491.65|1473.85|227
1651598100000|2022-05-03 17:15:00|1494.37|1476.57|1500.4|1482.6|1502.5|1484.7|1494.37|1476.57|288
1651598400000|2022-05-03 17:20:00|1500.53|1482.73|1500.46|1482.66|1503.4|1485.6|1499.81|1482.01|304
1651598700000|2022-05-03 17:25:00|1500.47|1482.67|1498.45|1480.65|1500.55|1482.75|1498.26|1480.46|189
1651599000000|2022-05-03 17:30:00|1498.49|1480.69|1497.31|1479.51|1499.43|1481.63|1495.83|1478.03|274
1651599300000|2022-05-03 17:35:00|1497.25|1479.45|1496.04|1478.24|1497.42|1479.62|1495.8|1478|168
1651599600000|2022-05-03 17:40:00|1495.85|1478.05|1495.81|1478.01|1496.4|1478.6|1493.1|1475.3|238
1651599900000|2022-05-03 17:45:00|1495.94|1478.14|1495.15|1477.35|1496.3|1478.5|1493.88|1476.08|330
1651600200000|2022-05-03 17:50:00|1495.1|1477.3|1491.87|1474.07|1495.29|1477.49|1490.42|1472.62|399
1651600500000|2022-05-03 17:55:00|1491.86|1474.06|1486.45|1468.65|1492.41|1474.61|1486.45|1468.65|266
1651600800000|2022-05-03 18:00:00|1486.08|1468.28|1478.24|1460.44|1486.5|1468.7|1476.18|1458.38|656
1651601100000|2022-05-03 18:05:00|1478.25|1460.45|1478.19|1460.39|1479.32|1461.52|1475.94|1458.14|568
1651601400000|2022-05-03 18:10:00|1478.16|1460.36|1473.6|1455.8|1478.89|1461.09|1472.48|1454.68|573
1651601700000|2022-05-03 18:15:00|1473.55|1455.75|1473.32|1455.52|1476.42|1458.62|1470.68|1452.88|440
1651602000000|2022-05-03 18:20:00|1473.33|1455.53|1472.4|1454.6|1475.47|1457.67|1471.65|1453.85|462
1651602300000|2022-05-03 18:25:00|1472.36|1454.56|1470.38|1452.58|1475.4|1457.6|1470.32|1452.52|431
1651602600000|2022-05-03 18:30:00|1470.39|1452.59|1477.6|1459.8|1479.43|1461.63|1469.93|1452.13|534
1651602900000|2022-05-03 18:35:00|1477.44|1459.64|1474.27|1456.47|1482.49|1464.69|1473.48|1455.68|519
1651603200000|2022-05-03 18:40:00|1474.39|1456.59|1472.41|1454.61|1474.4|1456.6|1467.29|1449.49|673
1651603500000|2022-05-03 18:45:00|1472.46|1454.66|1472.3|1454.5|1474.27|1456.47|1469.4|1451.6|597
1651603800000|2022-05-03 18:50:00|1472.26|1454.46|1472.44|1454.64|1473.64|1455.84|1470.99|1453.19|393
1651604100000|2022-05-03 18:55:00|1472.4|1454.6|1479.28|1461.48|1479.4|1461.6|1471.72|1453.92|492
1651604400000|2022-05-03 19:00:00|1479.4|1461.6|1476.24|1458.44|1479.4|1461.6|1474.47|1456.67|457
1651604700000|2022-05-03 19:05:00|1476.26|1458.46|1476.89|1459.09|1478.23|1460.43|1475.77|1457.97|420
1651605000000|2022-05-03 19:10:00|1476.9|1459.1|1479.2|1461.4|1479.44|1461.64|1475.36|1457.56|447
1651605300000|2022-05-03 19:15:00|1479.21|1461.41|1475.55|1457.75|1479.6|1461.8|1475.14|1457.34|486
1651605600000|2022-05-03 19:20:00|1475.53|1457.73|1471.08|1453.28|1477.64|1459.84|1469.46|1451.66|614
1651605900000|2022-05-03 19:25:00|1471.07|1453.27|1471.85|1454.05|1472.23|1454.43|1468.83|1451.03|529
1651606200000|2022-05-03 19:30:00|1471.78|1453.98|1474.56|1456.76|1475.8|1458|1471.03|1453.23|563
1651606500000|2022-05-03 19:35:00|1474.7|1456.9|1467.32|1449.52|1475.46|1457.66|1466.08|1448.28|678
1651606800000|2022-05-03 19:40:00|1467.3|1449.5|1467.4|1449.6|1468.12|1450.32|1462.48|1444.68|682
1651607100000|2022-05-03 19:45:00|1467.42|1449.62|1470.32|1452.52|1473.4|1455.6|1466.05|1448.25|471
1651607400000|2022-05-03 19:50:00|1470.25|1452.45|1476.4|1458.6|1477.01|1459.21|1469.57|1451.77|434
1651607700000|2022-05-03 19:55:00|1476.57|1458.77|1471.2|1453.4|1477|1459.2|1470.59|1452.79|393
1651608000000|2022-05-03 20:00:00|1471.31|1453.51|1466.95|1449.15|1471.65|1453.85|1465.1|1447.3|298
1651608300000|2022-05-03 20:05:00|1467.29|1449.49|1467.35|1449.55|1470.82|1453.02|1466.67|1448.87|329
1651608600000|2022-05-03 20:10:00|1467.36|1449.56|1465.47|1447.67|1469.4|1451.6|1463.62|1445.82|438
1651608900000|2022-05-03 20:15:00|1465.5|1447.7|1462.39|1444.59|1466.5|1448.7|1462.33|1444.53|387
1651609200000|2022-05-03 20:20:00|1462.4|1444.6|1466.34|1448.54|1466.85|1449.05|1460.42|1442.62|329
1651609500000|2022-05-03 20:25:00|1466.35|1448.55|1470.15|1452.35|1471.18|1453.38|1465.97|1448.17|317
1651609800000|2022-05-03 20:30:00|1470.19|1452.39|1470.28|1452.48|1471.05|1453.25|1469.23|1451.43|320
1651610100000|2022-05-03 20:35:00|1470.3|1452.5|1467.05|1449.25|1470.31|1452.51|1466.78|1448.98|365
1651610400000|2022-05-03 20:40:00|1466.99|1449.19|1466.06|1448.26|1467.09|1449.29|1464.96|1447.16|266
1651610700000|2022-05-03 20:45:00|1466.07|1448.27|1467.18|1449.38|1469.93|1452.13|1465.9|1448.1|248
1651611000000|2022-05-03 20:50:00|1467.17|1449.37|1469.4|1451.6|1470.3|1452.5|1466.8|1449|259
1651611300000|2022-05-03 20:55:00|1469.62|1451.82|1482.78|1464.98|1484.76|1466.96|1469.19|1451.39|404
1651611600000|2022-05-03 21:00:00|1482.61|1464.81|1477.49|1459.69|1485.3|1467.5|1477.01|1459.21|431
1651611900000|2022-05-03 21:05:00|1477.52|1459.72|1470.07|1452.27|1477.52|1459.72|1469.98|1452.18|312
1651612200000|2022-05-03 21:10:00|1470.08|1452.28|1475.85|1458.05|1476.75|1458.95|1470.02|1452.22|343
1651612500000|2022-05-03 21:15:00|1476|1458.2|1480.4|1462.6|1480.4|1462.6|1475.8|1458|236
1651612800000|2022-05-03 21:20:00|1480.3|1462.5|1485.52|1467.72|1485.57|1467.77|1478.94|1461.14|244
1651613100000|2022-05-03 21:25:00|1485.64|1467.84|1486.94|1469.14|1488.52|1470.72|1485.53|1467.73|176
1651613400000|2022-05-03 21:30:00|1486.95|1469.15|1482.83|1465.03|1487.02|1469.22|1482.5|1464.7|185
1651613700000|2022-05-03 21:35:00|1482.95|1465.15|1480.62|1462.82|1483.25|1465.45|1479.88|1462.08|274
1651614000000|2022-05-03 21:40:00|1480.65|1462.85|1481.78|1463.98|1482.14|1464.34|1480.53|1462.73|149
1651614300000|2022-05-03 21:45:00|1481.79|1463.99|1486.92|1469.12|1487|1469.2|1481.79|1463.99|185
1651614600000|2022-05-03 21:50:00|1487.01|1469.21|1482.41|1464.61|1487.01|1469.21|1480.68|1462.88|272
1651614900000|2022-05-03 21:55:00|1482.4|1464.6|1482.57|1464.77|1483.06|1465.26|1481.46|1463.66|218
1651615200000|2022-05-03 22:00:00|1482.55|1464.75|1479.99|1462.19|1482.57|1464.77|1479.9|1462.1|379
1651615500000|2022-05-03 22:05:00|1480.05|1462.25|1479.4|1461.6|1481.25|1463.45|1478.31|1460.51|357
1651615800000|2022-05-03 22:10:00|1479.26|1461.46|1480.08|1462.28|1480.27|1462.47|1478.65|1460.85|216
1651616100000|2022-05-03 22:15:00|1480.02|1462.22|1488.02|1470.22|1491.15|1473.35|1478.74|1460.94|359
1651616400000|2022-05-03 22:20:00|1488.05|1470.25|1492.39|1474.59|1493.05|1475.25|1488.02|1470.22|324
1651616700000|2022-05-03 22:25:00|1492.38|1474.58|1493.37|1475.57|1496.34|1478.54|1490.75|1472.95|302
1651617000000|2022-05-03 22:30:00|1493.38|1475.58|1490.3|1472.5|1493.5|1475.7|1488.96|1471.16|319
1651617300000|2022-05-03 22:35:00|1490.32|1472.52|1488.53|1470.73|1490.83|1473.03|1487.75|1469.95|343
1651617600000|2022-05-03 22:40:00|1488.45|1470.65|1485.9|1468.1|1488.56|1470.76|1485.33|1467.53|329
1651617900000|2022-05-03 22:45:00|1485.71|1467.91|1483.75|1465.95|1486.07|1468.27|1481.99|1464.19|333
1651618200000|2022-05-03 22:50:00|1483.7|1465.9|1482.75|1464.95|1484.35|1466.55|1481.98|1464.18|228
1651618500000|2022-05-03 22:55:00|1482.78|1464.98|1480.75|1462.95|1483.28|1465.48|1480.15|1462.35|283
1651618800000|2022-05-03 23:00:00|1480.83|1463.03|1479.33|1461.53|1481.33|1463.53|1478.77|1460.97|297
1651619100000|2022-05-03 23:05:00|1479.41|1461.61|1478.09|1460.29|1481.44|1463.64|1477.03|1459.23|383
1651619400000|2022-05-03 23:10:00|1478.1|1460.3|1479.5|1461.7|1480.48|1462.68|1475.32|1457.52|296
1651619700000|2022-05-03 23:15:00|1479.49|1461.69|1479.38|1461.58|1479.65|1461.85|1477.33|1459.53|192
1651620000000|2022-05-03 23:20:00|1479.42|1461.62|1477.55|1459.75|1480.47|1462.67|1477.55|1459.75|246
1651620300000|2022-05-03 23:25:00|1477.46|1459.66|1474.7|1456.9|1477.95|1460.15|1473.4|1455.6|252
1651620600000|2022-05-03 23:30:00|1474.6|1456.8|1477.44|1459.64|1477.44|1459.64|1471.4|1453.6|226
1651620900000|2022-05-03 23:35:00|1477.65|1459.85|1480.4|1462.6|1480.4|1462.6|1476.07|1458.27|211
1651621200000|2022-05-03 23:40:00|1480.3|1462.5|1479.79|1461.99|1480.44|1462.64|1478.99|1461.19|143
1651621500000|2022-05-03 23:45:00|1479.9|1462.1|1479.72|1461.92|1483.4|1465.6|1478.5|1460.7|237
1651621800000|2022-05-03 23:50:00|1479.7|1461.9|1480.44|1462.64|1481.6|1463.8|1478.55|1460.75|232
1651622100000|2022-05-03 23:55:00|1480.65|1462.85|1481.4|1463.6|1482.5|1464.7|1480.45|1462.65|143
1651622400000|2022-05-04 00:00:00|1481.65|1463.85|1476.41|1458.61|1482.42|1464.62|1475.26|1457.46|316
1651622700000|2022-05-04 00:05:00|1476.43|1458.63|1486.43|1468.63|1486.43|1468.63|1475.49|1457.69|223
1651623000000|2022-05-04 00:10:00|1486.35|1468.55|1486.4|1468.6|1487.29|1469.49|1485.77|1467.97|168
1651623300000|2022-05-04 00:15:00|1486.34|1468.54|1487.4|1469.6|1488.24|1470.44|1485.02|1467.22|161
1651623600000|2022-05-04 00:20:00|1487.52|1469.72|1486.49|1468.69|1488.4|1470.6|1486.1|1468.3|128
1651623900000|2022-05-04 00:25:00|1486.8|1469|1484.45|1466.65|1488.4|1470.6|1483.68|1465.88|234
1651624200000|2022-05-04 00:30:00|1484.44|1466.64|1489.38|1471.58|1490.34|1472.54|1484.2|1466.4|312
1651624500000|2022-05-04 00:35:00|1489.37|1471.57|1491.71|1473.91|1494.12|1476.32|1489.29|1471.49|297
1651624800000|2022-05-04 00:40:00|1491.56|1473.76|1493.41|1475.61|1496.4|1478.6|1491.56|1473.76|267
1651625100000|2022-05-04 00:45:00|1493.46|1475.66|1494.21|1476.41|1494.75|1476.95|1492.59|1474.79|306
1651625400000|2022-05-04 00:50:00|1494.23|1476.43|1499.46|1481.66|1499.52|1481.72|1493.94|1476.14|160
1651625700000|2022-05-04 00:55:00|1499.33|1481.53|1499.29|1481.49|1501.7|1483.9|1497.84|1480.04|253
1651626000000|2022-05-04 01:00:00|1499.36|1481.56|1501.5|1483.7|1502.84|1485.04|1498.26|1480.46|347
1651626300000|2022-05-04 01:05:00|1501.42|1483.62|1500.59|1482.79|1502.42|1484.62|1499.46|1481.66|243
1651626600000|2022-05-04 01:10:00|1500.58|1482.78|1497.6|1479.8|1500.85|1483.05|1496.52|1478.72|229
1651626900000|2022-05-04 01:15:00|1497.62|1479.82|1498.79|1480.99|1500.09|1482.29|1496.63|1478.83|224
1651627200000|2022-05-04 01:20:00|1498.58|1480.78|1499.36|1481.56|1499.89|1482.09|1497.35|1479.55|281
1651627500000|2022-05-04 01:25:00|1499.35|1481.55|1498.55|1480.75|1499.6|1481.8|1497.57|1479.77|139
1651627800000|2022-05-04 01:30:00|1498.56|1480.76|1497.54|1479.74|1500.11|1482.31|1497.54|1479.74|196
1651628100000|2022-05-04 01:35:00|1497.5|1479.7|1495.24|1477.44|1498.31|1480.51|1494.49|1476.69|303
1651628400000|2022-05-04 01:40:00|1495.22|1477.42|1496.38|1478.58|1497.45|1479.65|1494.14|1476.34|298
1651628700000|2022-05-04 01:45:00|1496.4|1478.6|1496.38|1478.58|1496.75|1478.95|1495.19|1477.39|231
1651629000000|2022-05-04 01:50:00|1496.48|1478.68|1497.55|1479.75|1497.71|1479.91|1495.37|1477.57|251
1651629300000|2022-05-04 01:55:00|1497.57|1479.77|1493.24|1475.44|1498.29|1480.49|1492.84|1475.04|251
1651629600000|2022-05-04 02:00:00|1493.23|1475.43|1494.77|1476.97|1494.93|1477.13|1492.79|1474.99|228
1651629900000|2022-05-04 02:05:00|1494.8|1477|1497.33|1479.53|1498.76|1480.96|1494.65|1476.85|281
1651630200000|2022-05-04 02:10:00|1497.34|1479.54|1499.25|1481.45|1499.79|1481.99|1496.84|1479.04|186
1651630500000|2022-05-04 02:15:00|1499.35|1481.55|1503.65|1485.85|1504.47|1486.67|1499|1481.2|161
1651630800000|2022-05-04 02:20:00|1503.68|1485.88|1510.65|1492.85|1511.4|1493.6|1503.65|1485.85|252
1651631100000|2022-05-04 02:25:00|1510.58|1492.78|1507.74|1489.94|1513.52|1495.72|1507.74|1489.94|302
1651631400000|2022-05-04 02:30:00|1507.69|1489.89|1506.58|1488.78|1510.41|1492.61|1506.26|1488.46|255
1651631700000|2022-05-04 02:35:00|1506.6|1488.8|1505.75|1487.95|1507.61|1489.81|1505.4|1487.6|188
1651632000000|2022-05-04 02:40:00|1505.58|1487.78|1504.85|1487.05|1506.7|1488.9|1504.53|1486.73|233
1651632300000|2022-05-04 02:45:00|1504.84|1487.04|1502.3|1484.5|1505|1487.2|1500.69|1482.89|292
1651632600000|2022-05-04 02:50:00|1502.35|1484.55|1504.34|1486.54|1504.4|1486.6|1502.05|1484.25|213
1651632900000|2022-05-04 02:55:00|1504.3|1486.5|1502.57|1484.77|1504.4|1486.6|1502.45|1484.65|158
1651633200000|2022-05-04 03:00:00|1502.7|1484.9|1505.09|1487.29|1505.37|1487.57|1502.57|1484.77|221
1651633500000|2022-05-04 03:05:00|1505.29|1487.49|1504.86|1487.06|1506.15|1488.35|1504.37|1486.57|153
1651633800000|2022-05-04 03:10:00|1504.79|1486.99|1504.54|1486.74|1506.48|1488.68|1504.3|1486.5|160
1651634100000|2022-05-04 03:15:00|1504.4|1486.6|1505.45|1487.65|1505.5|1487.7|1503.45|1485.65|219
1651634400000|2022-05-04 03:20:00|1505.72|1487.92|1507.41|1489.61|1508.54|1490.74|1505.69|1487.89|240
1651634700000|2022-05-04 03:25:00|1507.48|1489.68|1507.38|1489.58|1507.79|1489.99|1506.51|1488.71|204
1651635000000|2022-05-04 03:30:00|1507.4|1489.6|1509.84|1492.04|1509.85|1492.05|1507.2|1489.4|234
1651635300000|2022-05-04 03:35:00|1509.85|1492.05|1510.51|1492.71|1512.4|1494.6|1509.85|1492.05|192
1651635600000|2022-05-04 03:40:00|1510.49|1492.69|1512.02|1494.22|1512.02|1494.22|1509.51|1491.71|204
1651635900000|2022-05-04 03:45:00|1511.99|1494.19|1511.58|1493.78|1513.44|1495.64|1510.94|1493.14|274
1651636200000|2022-05-04 03:50:00|1511.59|1493.79|1508.43|1490.63|1511.6|1493.8|1508.37|1490.57|201
1651636500000|2022-05-04 03:55:00|1508.42|1490.62|1508.6|1490.8|1508.65|1490.85|1507.22|1489.42|173
1651636800000|2022-05-04 04:00:00|1508.74|1490.94|1518.32|1500.52|1520.23|1502.43|1508.74|1490.94|344
1651637100000|2022-05-04 04:05:00|1518.31|1500.51|1519.35|1501.55|1520.42|1502.62|1517.43|1499.63|359
1651637400000|2022-05-04 04:10:00|1519.34|1501.54|1519.4|1501.6|1520.22|1502.42|1516.95|1499.15|297
1651637700000|2022-05-04 04:15:00|1519.18|1501.38|1518.35|1500.55|1519.4|1501.6|1517.27|1499.47|342
1651638000000|2022-05-04 04:20:00|1518.32|1500.52|1518.3|1500.5|1518.92|1501.12|1517.28|1499.48|282
1651638300000|2022-05-04 04:25:00|1518.29|1500.49|1514.27|1496.47|1518.3|1500.5|1513.41|1495.61|284
1651638600000|2022-05-04 04:30:00|1514.28|1496.48|1522.4|1504.6|1522.4|1504.6|1513.08|1495.28|289
1651638900000|2022-05-04 04:35:00|1522.31|1504.51|1519.45|1501.65|1525.4|1507.6|1518.69|1500.89|249
1651639200000|2022-05-04 04:40:00|1519.38|1501.58|1514.12|1496.32|1520.4|1502.6|1512.38|1494.58|342
1651639500000|2022-05-04 04:45:00|1513.95|1496.15|1513.54|1495.74|1514.48|1496.68|1510.75|1492.95|140
1651639800000|2022-05-04 04:50:00|1513.49|1495.69|1511.1|1493.3|1514.08|1496.28|1509.8|1492|194
1651640100000|2022-05-04 04:55:00|1511.03|1493.23|1512.55|1494.75|1513.59|1495.79|1510.8|1493|273
1651640400000|2022-05-04 05:00:00|1512.56|1494.76|1507.58|1489.78|1513.25|1495.45|1507.45|1489.65|281
1651640700000|2022-05-04 05:05:00|1507.63|1489.83|1509.4|1491.6|1509.4|1491.6|1505.71|1487.91|221
1651641000000|2022-05-04 05:10:00|1509.52|1491.72|1508.55|1490.75|1510.54|1492.74|1508.5|1490.7|154
1651641300000|2022-05-04 05:15:00|1508.5|1490.7|1502.97|1485.17|1509.05|1491.25|1501.2|1483.4|288
1651641600000|2022-05-04 05:20:00|1502.96|1485.16|1504.34|1486.54|1505.7|1487.9|1502.94|1485.14|228
1651641900000|2022-05-04 05:25:00|1504.31|1486.51|1505.42|1487.62|1507.79|1489.99|1504.15|1486.35|197
1651642200000|2022-05-04 05:30:00|1505.36|1487.56|1509.01|1491.21|1509.65|1491.85|1505.17|1487.37|227
1651642500000|2022-05-04 05:35:00|1508.95|1491.15|1508.03|1490.23|1508.97|1491.17|1507.75|1489.95|194
1651642800000|2022-05-04 05:40:00|1508.23|1490.43|1503.25|1485.45|1508.46|1490.66|1502.37|1484.57|279
1651643100000|2022-05-04 05:45:00|1503.24|1485.44|1505.24|1487.44|1505.65|1487.85|1502.45|1484.65|241
1651643400000|2022-05-04 05:50:00|1505.04|1487.24|1508.18|1490.38|1509.32|1491.52|1505.04|1487.24|204
1651643700000|2022-05-04 05:55:00|1508.12|1490.32|1507.35|1489.55|1510.43|1492.63|1507.24|1489.44|279
1651644000000|2022-05-04 06:00:00|1507.29|1489.49|1513.98|1496.18|1513.98|1496.18|1506.59|1488.79|395
1651644300000|2022-05-04 06:05:00|1514.02|1496.22|1520.15|1502.35|1520.15|1502.35|1512.56|1494.76|336
1651644600000|2022-05-04 06:10:00|1520.14|1502.34|1517.7|1499.9|1522.4|1504.6|1517.45|1499.65|278
1651644900000|2022-05-04 06:15:00|1517.73|1499.93|1519.27|1501.47|1520.6|1502.8|1517.47|1499.67|239
1651645200000|2022-05-04 06:20:00|1519.28|1501.48|1520.42|1502.62|1520.43|1502.63|1519.11|1501.31|133
1651645500000|2022-05-04 06:25:00|1520.26|1502.46|1517.4|1499.6|1520.47|1502.67|1516.54|1498.74|181
1651645800000|2022-05-04 06:30:00|1517.41|1499.61|1520.51|1502.71|1521.4|1503.6|1517.35|1499.55|216
1651646100000|2022-05-04 06:35:00|1520.6|1502.8|1529.4|1511.6|1530.12|1512.32|1520.51|1502.71|230
1651646400000|2022-05-04 06:40:00|1529.37|1511.57|1535.35|1517.55|1537.6|1519.8|1529.36|1511.56|415
1651646700000|2022-05-04 06:45:00|1535.36|1517.56|1531.55|1513.75|1535.41|1517.61|1529.35|1511.55|250
1651647000000|2022-05-04 06:50:00|1531.48|1513.68|1528.51|1510.71|1531.55|1513.75|1528.11|1510.31|167
1651647300000|2022-05-04 06:55:00|1528.55|1510.75|1531.45|1513.65|1532.4|1514.6|1528.55|1510.75|314
1651647600000|2022-05-04 07:00:00|1531.57|1513.77|1525.55|1507.75|1532.95|1515.15|1522.91|1505.11|423
1651647900000|2022-05-04 07:05:00|1525.47|1507.67|1529.59|1511.79|1530.44|1512.64|1525.47|1507.67|290
1651648200000|2022-05-04 07:10:00|1529.56|1511.76|1525.49|1507.69|1532.12|1514.32|1525.46|1507.66|348
1651648500000|2022-05-04 07:15:00|1525.4|1507.6|1526.57|1508.77|1526.63|1508.83|1524.79|1506.99|173
1651648800000|2022-05-04 07:20:00|1526.59|1508.79|1529.48|1511.68|1530.4|1512.6|1526.08|1508.28|218
1651649100000|2022-05-04 07:25:00|1529.47|1511.67|1530.3|1512.5|1530.49|1512.69|1528.48|1510.68|181
1651649400000|2022-05-04 07:30:00|1530.37|1512.57|1526.77|1508.97|1531.4|1513.6|1526.33|1508.53|271
1651649700000|2022-05-04 07:35:00|1526.58|1508.78|1527.8|1510|1529.4|1511.6|1526.58|1508.78|189
1651650000000|2022-05-04 07:40:00|1527.79|1509.99|1529.85|1512.05|1531.87|1514.07|1527.39|1509.59|193
1651650300000|2022-05-04 07:45:00|1529.55|1511.75|1535.42|1517.62|1536.4|1518.6|1529.55|1511.75|339
1651650600000|2022-05-04 07:50:00|1535.4|1517.6|1536.74|1518.94|1541.1|1523.3|1535.37|1517.57|354
1651650900000|2022-05-04 07:55:00|1536.93|1519.13|1535.47|1517.67|1538.4|1520.6|1534.74|1516.94|307
1651651200000|2022-05-04 08:00:00|1535.5|1517.7|1539.29|1521.49|1541.52|1523.72|1535.42|1517.62|246
1651651500000|2022-05-04 08:05:00|1539.36|1521.56|1538.37|1520.57|1539.4|1521.6|1535.71|1517.91|345
1651651800000|2022-05-04 08:10:00|1538.33|1520.53|1537.67|1519.87|1540.75|1522.95|1536.66|1518.86|448
1651652100000|2022-05-04 08:15:00|1537.6|1519.8|1547.33|1529.53|1548.61|1530.81|1537.4|1519.6|286
1651652400000|2022-05-04 08:20:00|1547.79|1529.99|1548.8|1531|1554.17|1536.37|1547.73|1529.93|388
1651652700000|2022-05-04 08:25:00|1548.9|1531.1|1547.47|1529.67|1549.87|1532.07|1546.72|1528.92|266
1651653000000|2022-05-04 08:30:00|1547.48|1529.68|1544.55|1526.75|1549.45|1531.65|1544.24|1526.44|345
1651653300000|2022-05-04 08:35:00|1544.6|1526.8|1546.84|1529.04|1551.7|1533.9|1543.6|1525.8|418
1651653600000|2022-05-04 08:40:00|1546.69|1528.89|1539.7|1521.9|1547.55|1529.75|1537.41|1519.61|438
1651653900000|2022-05-04 08:45:00|1539.62|1521.82|1537.55|1519.75|1540.35|1522.55|1536.44|1518.64|264
1651654200000|2022-05-04 08:50:00|1537.39|1519.59|1541.2|1523.4|1541.4|1523.6|1537.18|1519.38|307
1651654500000|2022-05-04 08:55:00|1540.88|1523.08|1540.89|1523.09|1542.55|1524.75|1540.24|1522.44|303
1651654800000|2022-05-04 09:00:00|1540.82|1523.02|1541.39|1523.59|1545.19|1527.39|1540.82|1523.02|448
1651655100000|2022-05-04 09:05:00|1541.56|1523.76|1539.26|1521.46|1541.56|1523.76|1538.46|1520.66|362
1651655400000|2022-05-04 09:10:00|1539.47|1521.67|1539.22|1521.42|1540.05|1522.25|1538.9|1521.1|300
1651655700000|2022-05-04 09:15:00|1538.86|1521.06|1540.4|1522.6|1542.4|1524.6|1536.65|1518.85|269
1651656000000|2022-05-04 09:20:00|1540.37|1522.57|1534.87|1517.07|1540.4|1522.6|1534.55|1516.75|289
1651656300000|2022-05-04 09:25:00|1534.73|1516.93|1534.81|1517.01|1536.4|1518.6|1534.55|1516.75|221
1651656600000|2022-05-04 09:30:00|1534.74|1516.94|1538.45|1520.65|1538.65|1520.85|1534.38|1516.58|171
1651656900000|2022-05-04 09:35:00|1538.47|1520.67|1543.3|1525.5|1543.6|1525.8|1538.41|1520.61|224
1651657200000|2022-05-04 09:40:00|1543.29|1525.49|1541.71|1523.91|1544.35|1526.55|1540.86|1523.06|290
1651657500000|2022-05-04 09:45:00|1541.76|1523.96|1537.36|1519.56|1541.76|1523.96|1536.15|1518.35|293
1651657800000|2022-05-04 09:50:00|1537.34|1519.54|1537.16|1519.36|1537.6|1519.8|1534.25|1516.45|348
1651658100000|2022-05-04 09:55:00|1537.28|1519.48|1538.4|1520.6|1538.5|1520.7|1536.61|1518.81|197
1651658400000|2022-05-04 10:00:00|1538.31|1520.51|1537.25|1519.45|1539.4|1521.6|1536.35|1518.55|238
1651658700000|2022-05-04 10:05:00|1537.26|1519.46|1538.52|1520.72|1538.8|1521|1536.47|1518.67|328
1651659000000|2022-05-04 10:10:00|1538.69|1520.89|1543.71|1525.91|1545.42|1527.62|1538.42|1520.62|371
1651659300000|2022-05-04 10:15:00|1544.03|1526.23|1545.6|1527.8|1546.43|1528.63|1543.7|1525.9|231
1651659600000|2022-05-04 10:20:00|1545.58|1527.78|1546.43|1528.63|1548.4|1530.6|1544.76|1526.96|288
1651659900000|2022-05-04 10:25:00|1546.48|1528.68|1555.3|1537.5|1556.75|1538.95|1546.47|1528.67|258
1651660200000|2022-05-04 10:30:00|1555.4|1537.6|1550.3|1532.5|1556.75|1538.95|1550.27|1532.47|351
1651660500000|2022-05-04 10:35:00|1550.31|1532.51|1548.45|1530.65|1552.3|1534.5|1547.24|1529.44|277
1651660800000|2022-05-04 10:40:00|1548.35|1530.55|1554.58|1536.78|1556.45|1538.65|1547.64|1529.84|358
1651661100000|2022-05-04 10:45:00|1554.72|1536.92|1553.51|1535.71|1556.09|1538.29|1552.96|1535.16|377
1651661400000|2022-05-04 10:50:00|1553.5|1535.7|1549.71|1531.91|1553.5|1535.7|1549.58|1531.78|308
1651661700000|2022-05-04 10:55:00|1549.72|1531.92|1549.91|1532.11|1550.43|1532.63|1547.58|1529.78|296
1651662000000|2022-05-04 11:00:00|1549.94|1532.14|1553.46|1535.66|1554.55|1536.75|1549.93|1532.13|339
1651662300000|2022-05-04 11:05:00|1553.41|1535.61|1545.36|1527.56|1553.41|1535.61|1544.39|1526.59|304
1651662600000|2022-05-04 11:10:00|1545.48|1527.68|1542.7|1524.9|1545.48|1527.68|1541.66|1523.86|323
1651662900000|2022-05-04 11:15:00|1542.82|1525.02|1545.58|1527.78|1545.77|1527.97|1542.13|1524.33|351
1651663200000|2022-05-04 11:20:00|1545.72|1527.92|1554.58|1536.78|1554.73|1536.93|1545.72|1527.92|381
1651663500000|2022-05-04 11:25:00|1554.61|1536.81|1553.13|1535.33|1559.42|1541.62|1552.82|1535.02|436
1651663800000|2022-05-04 11:30:00|1553.15|1535.35|1550.5|1532.7|1553.31|1535.51|1548.11|1530.31|471
1651664100000|2022-05-04 11:35:00|1550.54|1532.74|1549.23|1531.43|1551.6|1533.8|1548.32|1530.52|446
1651664400000|2022-05-04 11:40:00|1549.37|1531.57|1553.15|1535.35|1553.27|1535.47|1549.33|1531.53|309
1651664700000|2022-05-04 11:45:00|1553.18|1535.38|1551.35|1533.55|1553.37|1535.57|1550.74|1532.94|295
1651665000000|2022-05-04 11:50:00|1551.33|1533.53|1548.66|1530.86|1551.75|1533.95|1547.4|1529.6|316
1651665300000|2022-05-04 11:55:00|1548.82|1531.02|1550.39|1532.59|1550.98|1533.18|1548.29|1530.49|158
1651665600000|2022-05-04 12:00:00|1550.41|1532.61|1549.34|1531.54|1554.49|1536.69|1549.25|1531.45|408
1651665900000|2022-05-04 12:05:00|1549.25|1531.45|1555.56|1537.76|1555.58|1537.78|1548.45|1530.65|486
1651666200000|2022-05-04 12:10:00|1555.73|1537.93|1543.22|1525.42|1556.01|1538.21|1541.78|1523.98|583
1651666500000|2022-05-04 12:15:00|1542.83|1525.03|1541.32|1523.52|1546.4|1528.6|1538.33|1520.53|526
1651666800000|2022-05-04 12:20:00|1541.25|1523.45|1541.65|1523.85|1542.4|1524.6|1540.36|1522.56|353
1651667100000|2022-05-04 12:25:00|1541.62|1523.82|1537.09|1519.29|1542.36|1524.56|1535.51|1517.71|431
1651667400000|2022-05-04 12:30:00|1537.17|1519.37|1532.53|1514.73|1537.77|1519.97|1532.45|1514.65|410
1651667700000|2022-05-04 12:35:00|1532.45|1514.65|1531.49|1513.69|1534.65|1516.85|1531.3|1513.5|290
1651668000000|2022-05-04 12:40:00|1531.47|1513.67|1535.39|1517.59|1536.27|1518.47|1531.25|1513.45|316
1651668300000|2022-05-04 12:45:00|1535.46|1517.66|1531.72|1513.92|1535.9|1518.1|1530.33|1512.53|389
1651668600000|2022-05-04 12:50:00|1531.57|1513.77|1533.33|1515.53|1533.46|1515.66|1531.18|1513.38|319
1651668900000|2022-05-04 12:55:00|1533.36|1515.56|1534.4|1516.6|1539.3|1521.5|1532.97|1515.17|361
1651669200000|2022-05-04 13:00:00|1534.33|1516.53|1538.64|1520.84|1540.7|1522.9|1534.26|1516.46|229
1651669500000|2022-05-04 13:05:00|1538.56|1520.76|1538.9|1521.1|1539.36|1521.56|1536.67|1518.87|244
1651669800000|2022-05-04 13:10:00|1539.09|1521.29|1536.25|1518.45|1539.09|1521.29|1534.86|1517.06|327
1651670100000|2022-05-04 13:15:00|1536.24|1518.44|1540.51|1522.71|1542|1524.2|1536.22|1518.42|300
1651670400000|2022-05-04 13:20:00|1540.75|1522.95|1544.34|1526.54|1545.12|1527.32|1540.59|1522.79|338
1651670700000|2022-05-04 13:25:00|1544.33|1526.53|1543.27|1525.47|1545.7|1527.9|1542.24|1524.44|258
1651671000000|2022-05-04 13:30:00|1543.38|1525.58|1536.41|1518.61|1544.31|1526.51|1534.33|1516.53|483
1651671300000|2022-05-04 13:35:00|1535.85|1518.05|1534.58|1516.78|1538.55|1520.75|1534.58|1516.78|441
1651671600000|2022-05-04 13:40:00|1534.56|1516.76|1536.8|1519|1538.09|1520.29|1533.51|1515.71|515
1651671900000|2022-05-04 13:45:00|1537.05|1519.25|1535.47|1517.67|1537.94|1520.14|1534.14|1516.34|585
1651672200000|2022-05-04 13:50:00|1535.48|1517.68|1526.68|1508.88|1535.73|1517.93|1526.68|1508.88|469
1651672500000|2022-05-04 13:55:00|1526.51|1508.71|1515.24|1497.44|1528.44|1510.64|1514.59|1496.79|695
1651672800000|2022-05-04 14:00:00|1515.25|1497.45|1514.31|1496.51|1520.34|1502.54|1513.98|1496.18|660
1651673100000|2022-05-04 14:05:00|1514.44|1496.64|1518.37|1500.57|1521.44|1503.64|1513.43|1495.63|559
1651673400000|2022-05-04 14:10:00|1518.38|1500.58|1519.76|1501.96|1523.79|1505.99|1518.21|1500.41|459
1651673700000|2022-05-04 14:15:00|1519.77|1501.97|1519.2|1501.4|1520.18|1502.38|1518.08|1500.28|496
1651674000000|2022-05-04 14:20:00|1519.21|1501.41|1526.35|1508.55|1526.35|1508.55|1518.91|1501.11|335
1651674300000|2022-05-04 14:25:00|1526.34|1508.54|1528.08|1510.28|1528.9|1511.1|1524.75|1506.95|420
1651674600000|2022-05-04 14:30:00|1528.13|1510.33|1521.12|1503.32|1528.18|1510.38|1520.2|1502.4|413
1651674900000|2022-05-04 14:35:00|1521.05|1503.25|1522.04|1504.24|1523.19|1505.39|1519.18|1501.38|373
1651675200000|2022-05-04 14:40:00|1521.85|1504.05|1521.28|1503.48|1523.75|1505.95|1521.1|1503.3|393
1651675500000|2022-05-04 14:45:00|1521.2|1503.4|1519.4|1501.6|1522.73|1504.93|1518.86|1501.06|425
1651675800000|2022-05-04 14:50:00|1519.58|1501.78|1517.3|1499.5|1519.65|1501.85|1515.39|1497.59|395
1651676100000|2022-05-04 14:55:00|1517.29|1499.49|1518.86|1501.06|1520.28|1502.48|1517.05|1499.25|357
1651676400000|2022-05-04 15:00:00|1518.82|1501.02|1517.85|1500.05|1520.35|1502.55|1515.29|1497.49|472
1651676700000|2022-05-04 15:05:00|1517.88|1500.08|1515.12|1497.32|1517.88|1500.08|1507.49|1489.69|566
1651677000000|2022-05-04 15:10:00|1515.4|1497.6|1512.14|1494.34|1517.45|1499.65|1510.27|1492.47|473
1651677300000|2022-05-04 15:15:00|1512.23|1494.43|1515.42|1497.62|1516.4|1498.6|1511.89|1494.09|380
1651677600000|2022-05-04 15:20:00|1515.44|1497.64|1515.28|1497.48|1516.4|1498.6|1514.15|1496.35|312
1651677900000|2022-05-04 15:25:00|1515.42|1497.62|1510.28|1492.48|1516.14|1498.34|1509.25|1491.45|361
1651678200000|2022-05-04 15:30:00|1510.29|1492.49|1507.41|1489.61|1510.56|1492.76|1506.34|1488.54|448
1651678500000|2022-05-04 15:35:00|1507.39|1489.59|1515.76|1497.96|1515.91|1498.11|1507.1|1489.3|455
1651678800000|2022-05-04 15:40:00|1516.06|1498.26|1520.32|1502.52|1526.1|1508.3|1515.36|1497.56|581
1651679100000|2022-05-04 15:45:00|1520.26|1502.46|1526.74|1508.94|1527.2|1509.4|1519.53|1501.73|487
1651679400000|2022-05-04 15:50:00|1526.78|1508.98|1522.41|1504.61|1526.87|1509.07|1522.12|1504.32|449
1651679700000|2022-05-04 15:55:00|1522.43|1504.63|1520.15|1502.35|1523.02|1505.22|1519.32|1501.52|496
1651680000000|2022-05-04 16:00:00|1520.13|1502.33|1516.2|1498.4|1520.45|1502.65|1514.3|1496.5|584
1651680300000|2022-05-04 16:05:00|1516.16|1498.36|1520.32|1502.52|1521.03|1503.23|1515.19|1497.39|343
1651680600000|2022-05-04 16:10:00|1520.3|1502.5|1525.85|1508.05|1525.85|1508.05|1519.27|1501.47|382
1651680900000|2022-05-04 16:15:00|1525.82|1508.02|1523.42|1505.62|1527|1509.2|1520.92|1503.12|440
1651681200000|2022-05-04 16:20:00|1523.28|1505.48|1531.45|1513.65|1543.57|1525.77|1522.47|1504.67|639
1651681500000|2022-05-04 16:25:00|1531.67|1513.87|1538.35|1520.55|1539.32|1521.52|1531.67|1513.87|657
1651681800000|2022-05-04 16:30:00|1538.36|1520.56|1532.57|1514.77|1538.48|1520.68|1532.17|1514.37|509
1651682100000|2022-05-04 16:35:00|1532.58|1514.78|1535.86|1518.06|1536.4|1518.6|1531.64|1513.84|350
1651682400000|2022-05-04 16:40:00|1536.05|1518.25|1535.58|1517.78|1536.27|1518.47|1533.53|1515.73|381
1651682700000|2022-05-04 16:45:00|1535.67|1517.87|1525.6|1507.8|1536.05|1518.25|1525.4|1507.6|398
1651683000000|2022-05-04 16:50:00|1525.4|1507.6|1532.43|1514.63|1532.47|1514.67|1524.55|1506.75|524
1651683300000|2022-05-04 16:55:00|1532.4|1514.6|1536.56|1518.76|1537.2|1519.4|1532.2|1514.4|290
1651683600000|2022-05-04 17:00:00|1536.57|1518.77|1535.51|1517.71|1539.1|1521.3|1535.25|1517.45|311
1651683900000|2022-05-04 17:05:00|1535.56|1517.76|1527.76|1509.96|1535.56|1517.76|1527.31|1509.51|479
1651684200000|2022-05-04 17:10:00|1527.75|1509.95|1516.4|1498.6|1527.76|1509.96|1513.48|1495.68|647
1651684500000|2022-05-04 17:15:00|1516.5|1498.7|1516.1|1498.3|1517.75|1499.95|1513.26|1495.46|584
1651684800000|2022-05-04 17:20:00|1516.25|1498.45|1519.25|1501.45|1521.27|1503.47|1515.23|1497.43|608
1651685100000|2022-05-04 17:25:00|1519.29|1501.49|1518.33|1500.53|1520.53|1502.73|1517.5|1499.7|402
1651685400000|2022-05-04 17:30:00|1518.31|1500.51|1517.28|1499.48|1520.42|1502.62|1515.19|1497.39|471
1651685700000|2022-05-04 17:35:00|1517.32|1499.52|1518.72|1500.92|1519.35|1501.55|1515.02|1497.22|501
1651686000000|2022-05-04 17:40:00|1519.14|1501.34|1521.77|1503.97|1521.85|1504.05|1518.94|1501.14|251
1651686300000|2022-05-04 17:45:00|1521.78|1503.98|1517.3|1499.5|1524.38|1506.58|1516.22|1498.42|604
1651686600000|2022-05-04 17:50:00|1517.37|1499.57|1520.72|1502.92|1521.8|1504|1516.71|1498.91|379
1651686900000|2022-05-04 17:55:00|1520.13|1502.33|1524.33|1506.53|1531.43|1513.63|1519.12|1501.32|787
1651687200000|2022-05-04 18:00:00|1524.34|1506.54|1533.84|1516.04|1538.54|1520.74|1520.34|1502.54|824
1651687500000|2022-05-04 18:05:00|1533.79|1515.99|1531.35|1513.55|1543.73|1525.93|1527.42|1509.62|776
1651687800000|2022-05-04 18:10:00|1531.36|1513.56|1534.12|1516.32|1537.93|1520.13|1527.94|1510.14|833
1651688100000|2022-05-04 18:15:00|1534.23|1516.43|1527.35|1509.55|1535.7|1517.9|1525.98|1508.18|672
1651688400000|2022-05-04 18:20:00|1527.34|1509.54|1526.25|1508.45|1527.39|1509.59|1516.46|1498.66|760
1651688700000|2022-05-04 18:25:00|1526.23|1508.43|1535.26|1517.46|1537.59|1519.79|1524.63|1506.83|712
1651689000000|2022-05-04 18:30:00|1535.27|1517.47|1521.94|1504.14|1537.49|1519.69|1519.18|1501.38|921
1651689300000|2022-05-04 18:35:00|1522.29|1504.49|1531.98|1514.18|1532.71|1514.91|1517.43|1499.63|998
1651689600000|2022-05-04 18:40:00|1531.96|1514.16|1546.27|1528.47|1548.52|1530.72|1528.78|1510.98|885
1651689900000|2022-05-04 18:45:00|1546.32|1528.52|1580.01|1562.21|1582.1|1564.3|1546.24|1528.44|852
1651690200000|2022-05-04 18:50:00|1580.23|1562.43|1594.74|1576.94|1594.74|1576.94|1573.48|1555.68|911
1651690500000|2022-05-04 18:55:00|1595.22|1577.42|1588.1|1570.3|1597.58|1579.78|1584.25|1566.45|882
1651690800000|2022-05-04 19:00:00|1588.15|1570.35|1591.63|1573.83|1596.7|1578.9|1587.52|1569.72|808
1651691100000|2022-05-04 19:05:00|1591.43|1573.63|1606.4|1588.6|1609.9|1592.1|1591.43|1573.63|836
1651691400000|2022-05-04 19:10:00|1606.23|1588.43|1612.22|1594.42|1614.4|1596.6|1604.55|1586.75|802
1651691700000|2022-05-04 19:15:00|1612.39|1594.59|1608.65|1590.85|1617.4|1599.6|1608.5|1590.7|772
1651692000000|2022-05-04 19:20:00|1608.63|1590.83|1612.45|1594.65|1615.61|1597.81|1607.06|1589.26|782
1651692300000|2022-05-04 19:25:00|1612.41|1594.61|1615.85|1598.05|1616.2|1598.4|1610.3|1592.5|580
1651692600000|2022-05-04 19:30:00|1615.81|1598.01|1617.59|1599.79|1622.76|1604.96|1612.53|1594.73|692
1651692900000|2022-05-04 19:35:00|1617.57|1599.77|1619.28|1601.48|1621.21|1603.41|1616.11|1598.31|550
1651693200000|2022-05-04 19:40:00|1619.27|1601.47|1616.45|1598.65|1619.46|1601.66|1613.46|1595.66|633
1651693500000|2022-05-04 19:45:00|1616.37|1598.57|1614.18|1596.38|1616.37|1598.57|1607.89|1590.09|629
1651693800000|2022-05-04 19:50:00|1614.26|1596.46|1613.52|1595.72|1615.13|1597.33|1612.12|1594.32|558
1651694100000|2022-05-04 19:55:00|1613.68|1595.88|1614.63|1596.83|1617.29|1599.49|1613.31|1595.51|655
1651694400000|2022-05-04 20:00:00|1614.86|1597.06|1615.47|1597.67|1619.18|1601.38|1614.28|1596.48|511
1651694700000|2022-05-04 20:05:00|1615.36|1597.56|1618.99|1601.19|1619.9|1602.1|1614.88|1597.08|310
1651695000000|2022-05-04 20:10:00|1619.01|1601.21|1615.55|1597.75|1620.06|1602.26|1615.47|1597.67|386
1651695300000|2022-05-04 20:15:00|1615.66|1597.86|1615.63|1597.83|1616.44|1598.64|1614.19|1596.39|449
1651695600000|2022-05-04 20:20:00|1615.92|1598.12|1615|1597.2|1616.1|1598.3|1614.76|1596.96|372
1651695900000|2022-05-04 20:25:00|1614.88|1597.08|1618.84|1601.04|1619.42|1601.62|1614.88|1597.08|431
1651696200000|2022-05-04 20:30:00|1618.83|1601.03|1620.27|1602.47|1621.05|1603.25|1618.8|1601|362
1651696500000|2022-05-04 20:35:00|1620.36|1602.56|1621.83|1604.03|1622.03|1604.23|1619.46|1601.66|465
1651696800000|2022-05-04 20:40:00|1622.07|1604.27|1625.02|1607.22|1625.6|1607.8|1621.15|1603.35|412
1651697100000|2022-05-04 20:45:00|1625|1607.2|1622.9|1605.1|1625.16|1607.36|1621.08|1603.28|341
1651697400000|2022-05-04 20:50:00|1622.69|1604.89|1623.92|1606.12|1624.54|1606.74|1622.68|1604.88|357
1651697700000|2022-05-04 20:55:00|1623.9|1606.1|1624.17|1606.37|1624.98|1607.18|1623.63|1605.83|374
1651698000000|2022-05-04 21:00:00|1624.3|1606.5|1628.46|1610.66|1628.46|1610.66|1624.2|1606.4|210
1651698300000|2022-05-04 21:05:00|1628.52|1610.72|1625.48|1607.68|1629.94|1612.14|1625.34|1607.54|255
1651698600000|2022-05-04 21:10:00|1625.74|1607.94|1627.99|1610.19|1629.1|1611.3|1625.27|1607.47|212
1651698900000|2022-05-04 21:15:00|1628.04|1610.24|1626.04|1608.24|1628.04|1610.24|1625.6|1607.8|343
1651699200000|2022-05-04 21:20:00|1626.06|1608.26|1627.67|1609.87|1628.25|1610.45|1625.95|1608.15|204
1651699500000|2022-05-04 21:25:00|1627.66|1609.86|1628.86|1611.06|1630.24|1612.44|1627.66|1609.86|191
1651699800000|2022-05-04 21:30:00|1629.03|1611.23|1627.1|1609.3|1629.18|1611.38|1626.78|1608.98|255
1651700100000|2022-05-04 21:35:00|1626.78|1608.98|1625.94|1608.14|1626.88|1609.08|1625.4|1607.6|108
1651700400000|2022-05-04 21:40:00|1626.08|1608.28|1620.59|1602.79|1626.2|1608.4|1620.42|1602.62|234
1651700700000|2022-05-04 21:45:00|1620.6|1602.8|1623.95|1606.15|1624.96|1607.16|1620.56|1602.76|212
1651701000000|2022-05-04 21:50:00|1623.98|1606.18|1625.77|1607.97|1626.41|1608.61|1623.98|1606.18|200
1651701300000|2022-05-04 21:55:00|1625.92|1608.12|1625.67|1607.87|1627.15|1609.35|1624.89|1607.09|200
1651701600000|2022-05-04 22:00:00|1625.83|1608.03|1627.03|1609.23|1628.52|1610.72|1624.36|1606.56|318
1651701900000|2022-05-04 22:05:00|1627.09|1609.29|1628.26|1610.46|1629.97|1612.17|1625.02|1607.22|284
1651702200000|2022-05-04 22:10:00|1628.24|1610.44|1628.92|1611.12|1629.57|1611.77|1627.85|1610.05|205
1651702500000|2022-05-04 22:15:00|1628.73|1610.93|1633.4|1615.6|1636.55|1618.75|1628.38|1610.58|436
1651702800000|2022-05-04 22:20:00|1633.43|1615.63|1632.28|1614.48|1635.4|1617.6|1632.25|1614.45|293
1651703100000|2022-05-04 22:25:00|1632.38|1614.58|1631.33|1613.53|1633.15|1615.35|1629.44|1611.64|366
1651703400000|2022-05-04 22:30:00|1631.14|1613.34|1631.9|1614.1|1632.4|1614.6|1628.97|1611.17|354
1651703700000|2022-05-04 22:35:00|1632.09|1614.29|1629.43|1611.63|1633.9|1616.1|1629.3|1611.5|261
1651704000000|2022-05-04 22:40:00|1629.32|1611.52|1625.4|1607.6|1629.4|1611.6|1625.15|1607.35|368
1651704300000|2022-05-04 22:45:00|1625.36|1607.56|1622.75|1604.95|1625.6|1607.8|1622.75|1604.95|230
1651704600000|2022-05-04 22:50:00|1622.69|1604.89|1620.42|1602.62|1622.94|1605.14|1620.32|1602.52|280
1651704900000|2022-05-04 22:55:00|1620.61|1602.81|1620.75|1602.95|1621.52|1603.72|1619.68|1601.88|227
1651705200000|2022-05-04 23:00:00|1620.84|1603.04|1625.44|1607.64|1625.49|1607.69|1619.64|1601.84|203
1651705500000|2022-05-04 23:05:00|1625.43|1607.63|1627.26|1609.46|1627.47|1609.67|1624.24|1606.44|277
1651705800000|2022-05-04 23:10:00|1627.19|1609.39|1628.4|1610.6|1631.09|1613.29|1627.13|1609.33|249
1651706100000|2022-05-04 23:15:00|1628.57|1610.77|1626.12|1608.32|1629.01|1611.21|1625.71|1607.91|237
1651706400000|2022-05-04 23:20:00|1626.3|1608.5|1628.92|1611.12|1630.7|1612.9|1625.96|1608.16|246
1651706700000|2022-05-04 23:25:00|1628.8|1611|1629.06|1611.26|1630.4|1612.6|1628.65|1610.85|134
1651707000000|2022-05-04 23:30:00|1629.09|1611.29|1635|1617.2|1635.07|1617.27|1628.81|1611.01|163
1651707300000|2022-05-04 23:35:00|1634.9|1617.1|1635.02|1617.22|1636.18|1618.38|1634.37|1616.57|178
1651707600000|2022-05-04 23:40:00|1634.95|1617.15|1633.03|1615.23|1636.07|1618.27|1632.33|1614.53|164
1651707900000|2022-05-04 23:45:00|1633.2|1615.4|1638.26|1620.46|1643.17|1625.37|1632.96|1615.16|547
1651708200000|2022-05-04 23:50:00|1638.27|1620.47|1636.79|1618.99|1639.4|1621.6|1636.05|1618.25|278
1651708500000|2022-05-04 23:55:00|1636.77|1618.97|1641.9|1624.1|1641.94|1624.14|1636.15|1618.35|398
1651708800000|2022-05-05 00:00:00|1642.12|1624.32|1646.23|1628.43|1650.42|1632.62|1641.65|1623.85|470
1651709100000|2022-05-05 00:05:00|1646.29|1628.49|1645.42|1627.62|1653.4|1635.6|1644.49|1626.69|417
1651709400000|2022-05-05 00:10:00|1644.77|1626.97|1640.78|1622.98|1645.48|1627.68|1640.64|1622.84|331
1651709700000|2022-05-05 00:15:00|1640.57|1622.77|1633.54|1615.74|1641.83|1624.03|1632.6|1614.8|415
1651710000000|2022-05-05 00:20:00|1632.93|1615.13|1637.4|1619.6|1639.4|1621.6|1631.65|1613.85|333
1651710300000|2022-05-05 00:25:00|1637.46|1619.66|1641.59|1623.79|1642.4|1624.6|1637.46|1619.66|224
1651710600000|2022-05-05 00:30:00|1641.87|1624.07|1640.69|1622.89|1643.9|1626.1|1639.96|1622.16|345
1651710900000|2022-05-05 00:35:00|1640.7|1622.9|1641.7|1623.9|1643.7|1625.9|1640.68|1622.88|285
1651711200000|2022-05-05 00:40:00|1641.34|1623.54|1641.25|1623.45|1642.15|1624.35|1640.07|1622.27|238
1651711500000|2022-05-05 00:45:00|1641.34|1623.54|1639.6|1621.8|1641.48|1623.68|1638.8|1621|289
1651711800000|2022-05-05 00:50:00|1639.55|1621.75|1638.54|1620.74|1639.62|1621.82|1638.37|1620.57|196
1651712100000|2022-05-05 00:55:00|1638.58|1620.78|1638.22|1620.42|1638.68|1620.88|1637.4|1619.6|282
1651712400000|2022-05-05 01:00:00|1638.23|1620.43|1646.16|1628.36|1646.23|1628.43|1638.08|1620.28|274
1651712700000|2022-05-05 01:05:00|1646.21|1628.41|1640.18|1622.38|1646.75|1628.95|1639.12|1621.32|275
1651713000000|2022-05-05 01:10:00|1640.32|1622.52|1639.38|1621.58|1640.7|1622.9|1638.49|1620.69|197
1651713300000|2022-05-05 01:15:00|1639.37|1621.57|1643.12|1625.32|1643.74|1625.94|1639.37|1621.57|294
1651713600000|2022-05-05 01:20:00|1643.13|1625.33|1643.21|1625.41|1643.4|1625.6|1642.32|1624.52|306
1651713900000|2022-05-05 01:25:00|1643.11|1625.31|1643.03|1625.23|1645.4|1627.6|1641.93|1624.13|380
1651714200000|2022-05-05 01:30:00|1642.99|1625.19|1642.32|1624.52|1644.81|1627.01|1641.74|1623.94|238
1651714500000|2022-05-05 01:35:00|1642.28|1624.48|1640.34|1622.54|1642.49|1624.69|1639.96|1622.16|213
1651714800000|2022-05-05 01:40:00|1640.33|1622.53|1638.75|1620.95|1640.5|1622.7|1638.32|1620.52|284
1651715100000|2022-05-05 01:45:00|1638.76|1620.96|1638.32|1620.52|1639.4|1621.6|1636.61|1618.81|219
1651715400000|2022-05-05 01:50:00|1638.3|1620.5|1635.9|1618.1|1638.3|1620.5|1634.97|1617.17|278
1651715700000|2022-05-05 01:55:00|1635.91|1618.11|1636.07|1618.27|1637.12|1619.32|1635.29|1617.49|249
1651716000000|2022-05-05 02:00:00|1636.02|1618.22|1639.65|1621.85|1639.95|1622.15|1634.51|1616.71|343
1651716300000|2022-05-05 02:05:00|1639.7|1621.9|1638.35|1620.55|1639.7|1621.9|1635.97|1618.17|256
1651716600000|2022-05-05 02:10:00|1638.32|1620.52|1641.9|1624.1|1642.4|1624.6|1638.32|1620.52|151
1651716900000|2022-05-05 02:15:00|1641.85|1624.05|1640.17|1622.37|1642.35|1624.55|1640.16|1622.36|182
1651717200000|2022-05-05 02:20:00|1640.18|1622.38|1639|1621.2|1640.26|1622.46|1638.38|1620.58|253
1651717500000|2022-05-05 02:25:00|1638.99|1621.19|1640.5|1622.7|1640.5|1622.7|1637.21|1619.41|194
1651717800000|2022-05-05 02:30:00|1640.48|1622.68|1641.28|1623.48|1641.4|1623.6|1639.6|1621.8|216
1651718100000|2022-05-05 02:35:00|1641.23|1623.43|1644.09|1626.29|1644.12|1626.32|1640.95|1623.15|249
1651718400000|2022-05-05 02:40:00|1644.07|1626.27|1645.77|1627.97|1647.54|1629.74|1643.95|1626.15|141
1651718700000|2022-05-05 02:45:00|1645.67|1627.87|1644.02|1626.22|1646.68|1628.88|1643.89|1626.09|181
1651719000000|2022-05-05 02:50:00|1644.11|1626.31|1643.13|1625.33|1644.41|1626.61|1642.36|1624.56|135
1651719300000|2022-05-05 02:55:00|1643.1|1625.3|1645.74|1627.94|1646.13|1628.33|1642.2|1624.4|208
1651719600000|2022-05-05 03:00:00|1645.77|1627.97|1643.43|1625.63|1645.77|1627.97|1643.43|1625.63|234
1651719900000|2022-05-05 03:05:00|1643.33|1625.53|1643.38|1625.58|1643.6|1625.8|1642.49|1624.69|206
1651720200000|2022-05-05 03:10:00|1643.42|1625.62|1642.88|1625.08|1643.57|1625.77|1642.65|1624.85|177
1651720500000|2022-05-05 03:15:00|1643.05|1625.25|1643.24|1625.44|1643.34|1625.54|1641.47|1623.67|214
1651720800000|2022-05-05 03:20:00|1643.09|1625.29|1642.35|1624.55|1644.65|1626.85|1642.33|1624.53|179
1651721100000|2022-05-05 03:25:00|1642.6|1624.8|1643.28|1625.48|1644.31|1626.51|1642.2|1624.4|204
1651721400000|2022-05-05 03:30:00|1643.11|1625.31|1642.46|1624.66|1643.96|1626.16|1642.18|1624.38|266
1651721700000|2022-05-05 03:35:00|1642.53|1624.73|1640.44|1622.64|1643.14|1625.34|1639.38|1621.58|344
1651722000000|2022-05-05 03:40:00|1640.58|1622.78|1640.89|1623.09|1641.39|1623.59|1640.39|1622.59|229
1651722300000|2022-05-05 03:45:00|1640.8|1623|1642.26|1624.46|1643.01|1625.21|1639.98|1622.18|315
1651722600000|2022-05-05 03:50:00|1642.27|1624.47|1641.48|1623.68|1642.76|1624.96|1641.05|1623.25|158
1651722900000|2022-05-05 03:55:00|1641.29|1623.49|1640.9|1623.1|1641.6|1623.8|1640.48|1622.68|120
1651723200000|2022-05-05 04:00:00|1641.09|1623.29|1641.85|1624.05|1642.44|1624.64|1640.8|1623|157
1651723500000|2022-05-05 04:05:00|1641.7|1623.9|1639.73|1621.93|1642.1|1624.3|1638.62|1620.82|160
1651723800000|2022-05-05 04:10:00|1639.72|1621.92|1636.85|1619.05|1640.36|1622.56|1636.47|1618.67|256
1651724100000|2022-05-05 04:15:00|1636.84|1619.04|1637.21|1619.41|1638.06|1620.26|1636.51|1618.71|179
1651724400000|2022-05-05 04:20:00|1637.2|1619.4|1639.81|1622.01|1640.08|1622.28|1637.12|1619.32|181
1651724700000|2022-05-05 04:25:00|1639.86|1622.06|1638.95|1621.15|1639.92|1622.12|1638.51|1620.71|112
1651725000000|2022-05-05 04:30:00|1638.92|1621.12|1639.12|1621.32|1639.45|1621.65|1637.9|1620.1|209
1651725300000|2022-05-05 04:35:00|1639.13|1621.33|1641.76|1623.96|1641.9|1624.1|1639.02|1621.22|246
1651725600000|2022-05-05 04:40:00|1641.85|1624.05|1644.28|1626.48|1644.41|1626.61|1640.97|1623.17|222
1651725900000|2022-05-05 04:45:00|1644.37|1626.57|1643.98|1626.18|1645.24|1627.44|1643.75|1625.95|176
1651726200000|2022-05-05 04:50:00|1644.11|1626.31|1642.95|1625.15|1644.25|1626.45|1642.79|1624.99|128
1651726500000|2022-05-05 04:55:00|1642.9|1625.1|1638.98|1621.18|1643.02|1625.22|1638.75|1620.95|224
1651726800000|2022-05-05 05:00:00|1639.03|1621.23|1639.22|1621.42|1640.62|1622.82|1637.42|1619.62|251
1651727100000|2022-05-05 05:05:00|1639.13|1621.33|1639.92|1622.12|1641.12|1623.32|1638.08|1620.28|294
1651727400000|2022-05-05 05:10:00|1639.91|1622.11|1643.32|1625.52|1643.45|1625.65|1639.5|1621.7|266
1651727700000|2022-05-05 05:15:00|1643.31|1625.51|1642.81|1625.01|1646.25|1628.45|1642.58|1624.78|332
1651728000000|2022-05-05 05:20:00|1642.8|1625|1638.79|1620.99|1642.88|1625.08|1637.31|1619.51|400
1651728300000|2022-05-05 05:25:00|1638.45|1620.65|1638.27|1620.47|1639.94|1622.14|1637.6|1619.8|352
1651728600000|2022-05-05 05:30:00|1638.29|1620.49|1637.66|1619.86|1639.2|1621.4|1635.82|1618.02|484
1651728900000|2022-05-05 05:35:00|1637.65|1619.85|1634.99|1617.19|1637.94|1620.14|1634.98|1617.18|471
1651729200000|2022-05-05 05:40:00|1634.98|1617.18|1635.2|1617.4|1636.35|1618.55|1633.22|1615.42|430
1651729500000|2022-05-05 05:45:00|1635.31|1617.51|1633.45|1615.65|1635.64|1617.84|1632.97|1615.17|421
1651729800000|2022-05-05 05:50:00|1633.4|1615.6|1631.99|1614.19|1634.23|1616.43|1631.93|1614.13|406
1651730100000|2022-05-05 05:55:00|1631.81|1614.01|1633.36|1615.56|1634.6|1616.8|1630.83|1613.03|516
1651730400000|2022-05-05 06:00:00|1633.32|1615.52|1638.83|1621.03|1639.37|1621.57|1632.4|1614.6|344
1651730700000|2022-05-05 06:05:00|1638.77|1620.97|1636.01|1618.21|1639.08|1621.28|1635.81|1618.01|243
1651731000000|2022-05-05 06:10:00|1636.12|1618.32|1638.09|1620.29|1639.9|1622.1|1635.79|1617.99|358
1651731300000|2022-05-05 06:15:00|1637.96|1620.16|1640.09|1622.29|1640.51|1622.71|1637.68|1619.88|246
1651731600000|2022-05-05 06:20:00|1639.8|1622|1638.47|1620.67|1641.89|1624.09|1638.45|1620.65|249
1651731900000|2022-05-05 06:25:00|1638.36|1620.56|1635.17|1617.37|1638.47|1620.67|1634.93|1617.13|200
1651732200000|2022-05-05 06:30:00|1635.21|1617.41|1633.33|1615.53|1636.31|1618.51|1631.93|1614.13|339
1651732500000|2022-05-05 06:35:00|1633.35|1615.55|1632.07|1614.27|1633.37|1615.57|1631.44|1613.64|334
1651732800000|2022-05-05 06:40:00|1632.04|1614.24|1631.48|1613.68|1632.84|1615.04|1631.27|1613.47|208
1651733100000|2022-05-05 06:45:00|1631.35|1613.55|1630.3|1612.5|1631.85|1614.05|1629.1|1611.3|166
1651733400000|2022-05-05 06:50:00|1630.31|1612.51|1628.34|1610.54|1631.2|1613.4|1627.33|1609.53|265
1651733700000|2022-05-05 06:55:00|1628.28|1610.48|1625.48|1607.68|1629.3|1611.5|1625.1|1607.3|320
1651734000000|2022-05-05 07:00:00|1625.71|1607.91|1624.41|1606.61|1626.16|1608.36|1623.4|1605.6|255
1651734300000|2022-05-05 07:05:00|1624.42|1606.62|1623.69|1605.89|1624.56|1606.76|1622.16|1604.36|369
1651734600000|2022-05-05 07:10:00|1623.7|1605.9|1622.25|1604.45|1624.32|1606.52|1621.76|1603.96|242
1651734900000|2022-05-05 07:15:00|1622.09|1604.29|1620.26|1602.46|1622.75|1604.95|1619.27|1601.47|249
1651735200000|2022-05-05 07:20:00|1620.08|1602.28|1619.33|1601.53|1622.17|1604.37|1619.14|1601.34|248
1651735500000|2022-05-05 07:25:00|1619.32|1601.52|1620.29|1602.49|1621.35|1603.55|1616.48|1598.68|316
1651735800000|2022-05-05 07:30:00|1620.02|1602.22|1623.69|1605.89|1623.9|1606.1|1620.02|1602.22|208
1651736100000|2022-05-05 07:35:00|1623.82|1606.02|1627.71|1609.91|1629.01|1611.21|1623.4|1605.6|170
1651736400000|2022-05-05 07:40:00|1627.68|1609.88|1628.37|1610.57|1630.9|1613.1|1627.64|1609.84|335
1651736700000|2022-05-05 07:45:00|1628.47|1610.67|1626.9|1609.1|1629.15|1611.35|1625.06|1607.26|312
1651737000000|2022-05-05 07:50:00|1627.09|1609.29|1628|1610.2|1629.04|1611.24|1626.06|1608.26|272
1651737300000|2022-05-05 07:55:00|1628.01|1610.21|1626.55|1608.75|1628.05|1610.25|1626.3|1608.5|182
1651737600000|2022-05-05 08:00:00|1626.51|1608.71|1621.34|1603.54|1629.4|1611.6|1619.75|1601.95|418
1651737900000|2022-05-05 08:05:00|1621.35|1603.55|1623.63|1605.83|1625.71|1607.91|1620.58|1602.78|306
1651738200000|2022-05-05 08:10:00|1623.64|1605.84|1627.73|1609.93|1628.55|1610.75|1623.08|1605.28|331
1651738500000|2022-05-05 08:15:00|1627.78|1609.98|1629.3|1611.5|1630.4|1612.6|1627.62|1609.82|381
1651738800000|2022-05-05 08:20:00|1629.31|1611.51|1629.31|1611.51|1630.51|1612.71|1628.85|1611.05|314
1651739100000|2022-05-05 08:25:00|1629.33|1611.53|1625.4|1607.6|1629.38|1611.58|1624.82|1607.02|246
1651739400000|2022-05-05 08:30:00|1625.32|1607.52|1620.31|1602.51|1625.48|1607.68|1619.97|1602.17|334
1651739700000|2022-05-05 08:35:00|1620.32|1602.52|1621.9|1604.1|1622.07|1604.27|1620.03|1602.23|182
1651740000000|2022-05-05 08:40:00|1621.8|1604|1614.55|1596.75|1621.9|1604.1|1614.29|1596.49|309
1651740300000|2022-05-05 08:45:00|1614.45|1596.65|1616.9|1599.1|1617.09|1599.29|1613.1|1595.3|247
1651740600000|2022-05-05 08:50:00|1616.85|1599.05|1618.64|1600.84|1619.09|1601.29|1616.63|1598.83|116
1651740900000|2022-05-05 08:55:00|1618.59|1600.79|1613.4|1595.6|1618.9|1601.1|1612.32|1594.52|306
1651741200000|2022-05-05 09:00:00|1613.34|1595.54|1616.28|1598.48|1616.4|1598.6|1612.12|1594.32|261
1651741500000|2022-05-05 09:05:00|1616.4|1598.6|1618.58|1600.78|1618.85|1601.05|1615.33|1597.53|210
1651741800000|2022-05-05 09:10:00|1618.65|1600.85|1619.32|1601.52|1621.12|1603.32|1618.61|1600.81|149
1651742100000|2022-05-05 09:15:00|1619.26|1601.46|1619.4|1601.6|1620.09|1602.29|1618.66|1600.86|104
1651742400000|2022-05-05 09:20:00|1619.71|1601.91|1611.8|1594|1619.75|1601.95|1611.75|1593.95|203
1651742700000|2022-05-05 09:25:00|1611.71|1593.91|1610.9|1593.1|1612.12|1594.32|1610.4|1592.6|178
1651743000000|2022-05-05 09:30:00|1610.73|1592.93|1607.67|1589.87|1611.19|1593.39|1607.05|1589.25|241
1651743300000|2022-05-05 09:35:00|1607.7|1589.9|1603.73|1585.93|1608.4|1590.6|1602.29|1584.49|276
1651743600000|2022-05-05 09:40:00|1603.44|1585.64|1602.9|1585.1|1603.93|1586.13|1601.17|1583.37|174
1651743900000|2022-05-05 09:45:00|1603.01|1585.21|1600.26|1582.46|1603.01|1585.21|1600.11|1582.31|300
1651744200000|2022-05-05 09:50:00|1600.11|1582.31|1603.4|1585.6|1603.4|1585.6|1597.4|1579.6|408
1651744500000|2022-05-05 09:55:00|1603.15|1585.35|1602.27|1584.47|1604.45|1586.65|1601.91|1584.11|346
1651744800000|2022-05-05 10:00:00|1602.26|1584.46|1598.18|1580.38|1602.8|1585|1596.71|1578.91|368
1651745100000|2022-05-05 10:05:00|1598.24|1580.44|1596.9|1579.1|1598.46|1580.66|1596.24|1578.44|198
1651745400000|2022-05-05 10:10:00|1596.87|1579.07|1599.4|1581.6|1599.53|1581.73|1596.69|1578.89|288
1651745700000|2022-05-05 10:15:00|1599.29|1581.49|1590.01|1572.21|1599.29|1581.49|1590.01|1572.21|329
1651746000000|2022-05-05 10:20:00|1590|1572.2|1592.71|1574.91|1594.45|1576.65|1587.75|1569.95|393
1651746300000|2022-05-05 10:25:00|1593.29|1575.49|1599.4|1581.6|1599.4|1581.6|1592.57|1574.77|477
1651746600000|2022-05-05 10:30:00|1598.9|1581.1|1598.74|1580.94|1599.4|1581.6|1596.63|1578.83|553
1651746900000|2022-05-05 10:35:00|1598.77|1580.97|1607.87|1590.07|1607.87|1590.07|1598.4|1580.6|277
1651747200000|2022-05-05 10:40:00|1608.15|1590.35|1612.07|1594.27|1613.45|1595.65|1607.21|1589.41|409
1651747500000|2022-05-05 10:45:00|1612.02|1594.22|1608.15|1590.35|1612.15|1594.35|1606.35|1588.55|288
1651747800000|2022-05-05 10:50:00|1608.14|1590.34|1609.2|1591.4|1611.49|1593.69|1607.9|1590.1|294
1651748100000|2022-05-05 10:55:00|1609.34|1591.54|1609.31|1591.51|1609.94|1592.14|1606.24|1588.44|323
1651748400000|2022-05-05 11:00:00|1609.37|1591.57|1612.05|1594.25|1613.11|1595.31|1608.28|1590.48|379
1651748700000|2022-05-05 11:05:00|1612|1594.2|1614.25|1596.45|1617.12|1599.32|1611.97|1594.17|296
1651749000000|2022-05-05 11:10:00|1614.24|1596.44|1612.4|1594.6|1614.24|1596.44|1610.94|1593.14|232
1651749300000|2022-05-05 11:15:00|1612.31|1594.51|1611.4|1593.6|1612.4|1594.6|1610.6|1592.8|173
1651749600000|2022-05-05 11:20:00|1611.21|1593.41|1612.89|1595.09|1614.71|1596.91|1610.24|1592.44|311
1651749900000|2022-05-05 11:25:00|1612.88|1595.08|1612.05|1594.25|1613.32|1595.52|1610.61|1592.81|255
1651750200000|2022-05-05 11:30:00|1611.86|1594.06|1609.38|1591.58|1612.07|1594.27|1608.56|1590.76|242
1651750500000|2022-05-05 11:35:00|1609.26|1591.46|1607.4|1589.6|1609.36|1591.56|1607.27|1589.47|180
1651750800000|2022-05-05 11:40:00|1607.31|1589.51|1611.4|1593.6|1611.4|1593.6|1606.53|1588.73|131
1651751100000|2022-05-05 11:45:00|1611.15|1593.35|1602.74|1584.94|1612.4|1594.6|1602.74|1584.94|248
1651751400000|2022-05-05 11:50:00|1602.65|1584.85|1597.24|1579.44|1602.72|1584.92|1595.23|1577.43|310
1651751700000|2022-05-05 11:55:00|1597.17|1579.37|1599.4|1581.6|1599.93|1582.13|1596.55|1578.75|199
1651752000000|2022-05-05 12:00:00|1599.43|1581.63|1601.09|1583.29|1601.84|1584.04|1597.49|1579.69|356
1651752300000|2022-05-05 12:05:00|1601.2|1583.4|1605.35|1587.55|1605.42|1587.62|1600.4|1582.6|208
1651752600000|2022-05-05 12:10:00|1605.45|1587.65|1608.24|1590.44|1608.48|1590.68|1605.4|1587.6|250
1651752900000|2022-05-05 12:15:00|1608.23|1590.43|1606.4|1588.6|1608.7|1590.9|1604.27|1586.47|266
1651753200000|2022-05-05 12:20:00|1606.35|1588.55|1601.56|1583.76|1606.4|1588.6|1601.56|1583.76|173
1651753500000|2022-05-05 12:25:00|1601.5|1583.7|1607.4|1589.6|1607.42|1589.62|1599.99|1582.19|310
1651753800000|2022-05-05 12:30:00|1607.45|1589.65|1607.8|1590|1611.43|1593.63|1607.14|1589.34|200
1651754100000|2022-05-05 12:35:00|1607.6|1589.8|1608.23|1590.43|1609.62|1591.82|1606.71|1588.91|199
1651754400000|2022-05-05 12:40:00|1607.91|1590.11|1610.29|1592.49|1610.4|1592.6|1607.49|1589.69|155
1651754700000|2022-05-05 12:45:00|1610.32|1592.52|1610.89|1593.09|1612.2|1594.4|1609.29|1591.49|180
1651755000000|2022-05-05 12:50:00|1611.02|1593.22|1609.65|1591.85|1611.55|1593.75|1609.64|1591.84|178
1651755300000|2022-05-05 12:55:00|1609.49|1591.69|1609.4|1591.6|1609.49|1591.69|1607.14|1589.34|297
1651755600000|2022-05-05 13:00:00|1609.26|1591.46|1602.34|1584.54|1609.4|1591.6|1600.25|1582.45|428
1651755900000|2022-05-05 13:05:00|1602.33|1584.53|1607.27|1589.47|1607.37|1589.57|1601.36|1583.56|332
1651756200000|2022-05-05 13:10:00|1606.82|1589.02|1607.4|1589.6|1607.66|1589.86|1606.13|1588.33|297
1651756500000|2022-05-05 13:15:00|1607.6|1589.8|1604.55|1586.75|1610.44|1592.64|1604.55|1586.75|296
1651756800000|2022-05-05 13:20:00|1604.39|1586.59|1602.94|1585.14|1606.15|1588.35|1600.35|1582.55|426
1651757100000|2022-05-05 13:25:00|1602.72|1584.92|1606.8|1589|1607.33|1589.53|1601.96|1584.16|402
1651757400000|2022-05-05 13:30:00|1606.6|1588.8|1599.55|1581.75|1606.8|1589|1596.02|1578.22|672
1651757700000|2022-05-05 13:35:00|1599.49|1581.69|1595.76|1577.96|1604.15|1586.35|1595.39|1577.59|673
1651758000000|2022-05-05 13:40:00|1595.71|1577.91|1594.01|1576.21|1600.59|1582.79|1593.13|1575.33|608
1651758300000|2022-05-05 13:45:00|1594|1576.2|1585.24|1567.44|1594.51|1576.71|1585.24|1567.44|651
1651758600000|2022-05-05 13:50:00|1585.22|1567.42|1585.35|1567.55|1590.19|1572.39|1582.35|1564.55|643
1651758900000|2022-05-05 13:55:00|1585.5|1567.7|1573|1555.2|1587.33|1569.53|1571.32|1553.52|753
1651759200000|2022-05-05 14:00:00|1573.01|1555.21|1566|1548.2|1578.07|1560.27|1565.1|1547.3|873
1651759500000|2022-05-05 14:05:00|1565.93|1548.13|1559.95|1542.15|1566.98|1549.18|1556.3|1538.5|893
1651759800000|2022-05-05 14:10:00|1560.43|1542.63|1555.94|1538.14|1566.25|1548.45|1552.31|1534.51|864
1651760100000|2022-05-05 14:15:00|1555.9|1538.1|1543.05|1525.25|1555.9|1538.1|1541.27|1523.47|653
1651760400000|2022-05-05 14:20:00|1543.1|1525.3|1534.85|1517.05|1543.64|1525.84|1527.22|1509.42|728
1651760700000|2022-05-05 14:25:00|1534.86|1517.06|1536.55|1518.75|1540.42|1522.62|1532.25|1514.45|747
1651761000000|2022-05-05 14:30:00|1536.47|1518.67|1528.37|1510.57|1537.4|1519.6|1528.04|1510.24|640
1651761300000|2022-05-05 14:35:00|1528.39|1510.59|1519.49|1501.69|1534.2|1516.4|1519.4|1501.6|751
1651761600000|2022-05-05 14:40:00|1519.45|1501.65|1522.22|1504.42|1523.12|1505.32|1510.82|1493.02|798
1651761900000|2022-05-05 14:45:00|1522.24|1504.44|1513.39|1495.59|1525.4|1507.6|1509.85|1492.05|662
1651762200000|2022-05-05 14:50:00|1513.4|1495.6|1511.29|1493.49|1517.86|1500.06|1509.76|1491.96|796
1651762500000|2022-05-05 14:55:00|1511.28|1493.48|1509.2|1491.4|1513.4|1495.6|1499.35|1481.55|746
1651762800000|2022-05-05 15:00:00|1509.06|1491.26|1493.21|1475.41|1510.69|1492.89|1493.15|1475.35|788
1651763100000|2022-05-05 15:05:00|1492.5|1474.7|1464.34|1446.54|1493.3|1475.5|1448.03|1430.23|930
1651763400000|2022-05-05 15:10:00|1464.37|1446.57|1487.3|1469.5|1494.45|1476.65|1462.43|1444.63|1022
1651763700000|2022-05-05 15:15:00|1487.22|1469.42|1499.27|1481.47|1503.15|1485.35|1475.02|1457.22|896
1651764000000|2022-05-05 15:20:00|1499.26|1481.46|1478.38|1460.58|1504.04|1486.24|1477.84|1460.04|918
1651764300000|2022-05-05 15:25:00|1478.35|1460.55|1477.59|1459.79|1479.15|1461.35|1462.47|1444.67|947
1651764600000|2022-05-05 15:30:00|1477.4|1459.6|1478.93|1461.13|1487.4|1469.6|1470.14|1452.34|916
1651764900000|2022-05-05 15:35:00|1478.87|1461.07|1483.97|1466.17|1489.35|1471.55|1478.43|1460.63|780
1651765200000|2022-05-05 15:40:00|1484.06|1466.26|1475|1457.2|1487|1469.2|1475|1457.2|854
1651765500000|2022-05-05 15:45:00|1474.75|1456.95|1463.52|1445.72|1475.32|1457.52|1463.52|1445.72|726
1651765800000|2022-05-05 15:50:00|1463.51|1445.71|1432.82|1415.02|1463.68|1445.88|1432.42|1414.62|963
1651766100000|2022-05-05 15:55:00|1433.16|1415.36|1456.19|1438.39|1459.3|1441.5|1430.51|1412.71|914
1651766400000|2022-05-05 16:00:00|1456.33|1438.53|1465.25|1447.45|1468.42|1450.62|1447.47|1429.67|981
1651766700000|2022-05-05 16:05:00|1465.22|1447.42|1449.34|1431.54|1465.25|1447.45|1447.38|1429.58|860
1651767000000|2022-05-05 16:10:00|1449.37|1431.57|1457.76|1439.96|1459.36|1441.56|1445.56|1427.76|845
1651767300000|2022-05-05 16:15:00|1457.56|1439.76|1461.45|1443.65|1462.16|1444.36|1453.86|1436.06|758
1651767600000|2022-05-05 16:20:00|1461.52|1443.72|1464.35|1446.55|1474.31|1456.51|1461.43|1443.63|751
1651767900000|2022-05-05 16:25:00|1464.48|1446.68|1465.6|1447.8|1469.3|1451.5|1461.76|1443.96|735
1651768200000|2022-05-05 16:30:00|1465.44|1447.64|1456.39|1438.59|1465.44|1447.64|1455.87|1438.07|723
1651768500000|2022-05-05 16:35:00|1456.21|1438.41|1455.34|1437.54|1456.21|1438.41|1447.4|1429.6|656
1651768800000|2022-05-05 16:40:00|1455.22|1437.42|1451.8|1434|1455.4|1437.6|1448.04|1430.24|654
1651769100000|2022-05-05 16:45:00|1452.12|1434.32|1455.37|1437.57|1456.61|1438.81|1447.91|1430.11|648
1651769400000|2022-05-05 16:50:00|1455.36|1437.56|1457.45|1439.65|1460.32|1442.52|1455.36|1437.56|545
1651769700000|2022-05-05 16:55:00|1457.51|1439.71|1456.38|1438.58|1459.45|1441.65|1454.62|1436.82|580
1651770000000|2022-05-05 17:00:00|1456.39|1438.59|1459.65|1441.85|1462.92|1445.12|1455.7|1437.9|516
1651770300000|2022-05-05 17:05:00|1459.57|1441.77|1463.96|1446.16|1465.27|1447.47|1456.62|1438.82|585
1651770600000|2022-05-05 17:10:00|1463.86|1446.06|1459.49|1441.69|1463.99|1446.19|1458.46|1440.66|599
1651770900000|2022-05-05 17:15:00|1459.48|1441.68|1460.68|1442.88|1461.85|1444.05|1454.34|1436.54|635
1651771200000|2022-05-05 17:20:00|1460.7|1442.9|1460.48|1442.68|1461.75|1443.95|1457.54|1439.74|536
1651771500000|2022-05-05 17:25:00|1460.46|1442.66|1460.48|1442.68|1461.95|1444.15|1453.5|1435.7|562
1651771800000|2022-05-05 17:30:00|1460.2|1442.4|1457.4|1439.6|1460.2|1442.4|1454.01|1436.21|510
1651772100000|2022-05-05 17:35:00|1457.45|1439.65|1457.45|1439.65|1465.1|1447.3|1455.83|1438.03|483
1651772400000|2022-05-05 17:40:00|1457.4|1439.6|1458.28|1440.48|1462.42|1444.62|1455.06|1437.26|583
1651772700000|2022-05-05 17:45:00|1458.38|1440.58|1451.46|1433.66|1458.4|1440.6|1450.52|1432.72|518
1651773000000|2022-05-05 17:50:00|1451.45|1433.65|1453.9|1436.1|1454.1|1436.3|1447.37|1429.57|462
1651773300000|2022-05-05 17:55:00|1453.85|1436.05|1447.45|1429.65|1454.9|1437.1|1445.4|1427.6|574
1651773600000|2022-05-05 18:00:00|1447.42|1429.62|1445.4|1427.6|1448.45|1430.65|1442.8|1425|514
1651773900000|2022-05-05 18:05:00|1445.58|1427.78|1449.38|1431.58|1454.25|1436.45|1439.71|1421.91|671
1651774200000|2022-05-05 18:10:00|1449.4|1431.6|1441.4|1423.6|1449.42|1431.62|1434.95|1417.15|652
1651774500000|2022-05-05 18:15:00|1441.42|1423.62|1453.98|1436.18|1455.1|1437.3|1440.52|1422.72|633
1651774800000|2022-05-05 18:20:00|1454.22|1436.42|1420|1402.2|1455.4|1437.6|1414.72|1396.92|726
1651775100000|2022-05-05 18:25:00|1419.79|1401.99|1426.03|1408.23|1434.55|1416.75|1419.79|1401.99|923
1651775400000|2022-05-05 18:30:00|1426.57|1408.77|1429.2|1411.4|1433.65|1415.85|1426.42|1408.62|782
1651775700000|2022-05-05 18:35:00|1429.3|1411.5|1436.4|1418.6|1442.38|1424.58|1428.9|1411.1|793
1651776000000|2022-05-05 18:40:00|1436.31|1418.51|1433.98|1416.18|1436.31|1418.51|1431.29|1413.49|643
1651776300000|2022-05-05 18:45:00|1433.99|1416.19|1442.39|1424.59|1444.76|1426.96|1433.99|1416.19|717
1651776600000|2022-05-05 18:50:00|1442.4|1424.6|1444.94|1427.14|1453.98|1436.18|1441.61|1423.81|794
1651776900000|2022-05-05 18:55:00|1444.42|1426.62|1446.22|1428.42|1447.15|1429.35|1440.51|1422.71|727
1651777200000|2022-05-05 19:00:00|1446.27|1428.47|1436.4|1418.6|1446.27|1428.47|1435.27|1417.47|739
1651777500000|2022-05-05 19:05:00|1436.15|1418.35|1427.61|1409.81|1438.03|1420.23|1420.43|1402.63|852
1651777800000|2022-05-05 19:10:00|1427.6|1409.8|1427.78|1409.98|1437.64|1419.84|1423.74|1405.94|838
1651778100000|2022-05-05 19:15:00|1427.44|1409.64|1438.42|1420.62|1441.65|1423.85|1417.4|1399.6|776
1651778400000|2022-05-05 19:20:00|1438.49|1420.69|1430.85|1413.05|1443.4|1425.6|1428.55|1410.75|807
1651778700000|2022-05-05 19:25:00|1430.65|1412.85|1431.46|1413.66|1438.25|1420.45|1429.84|1412.04|658
1651779000000|2022-05-05 19:30:00|1431.47|1413.67|1440.4|1422.6|1444.8|1427|1428.41|1410.61|711
1651779300000|2022-05-05 19:35:00|1440.51|1422.71|1439.57|1421.77|1449.2|1431.4|1432.61|1414.81|790
1651779600000|2022-05-05 19:40:00|1439.66|1421.86|1440.5|1422.7|1446.42|1428.62|1439.55|1421.75|754
1651779900000|2022-05-05 19:45:00|1440.75|1422.95|1439.42|1421.62|1444.44|1426.64|1432.43|1414.63|848
1651780200000|2022-05-05 19:50:00|1439.51|1421.71|1449.35|1431.55|1457.49|1439.69|1439.51|1421.71|838
1651780500000|2022-05-05 19:55:00|1449.9|1432.1|1454.4|1436.6|1455.3|1437.5|1448.89|1431.09|606
1651780800000|2022-05-05 20:00:00|1454.09|1436.29|1446.4|1428.6|1454.09|1436.29|1443.09|1425.29|619
1651781100000|2022-05-05 20:05:00|1446.38|1428.58|1445.4|1427.6|1448.38|1430.58|1441.51|1423.71|381
1651781400000|2022-05-05 20:10:00|1445.5|1427.7|1452.73|1434.93|1453.75|1435.95|1445.12|1427.32|397
1651781700000|2022-05-05 20:15:00|1452.65|1434.85|1455.15|1437.35|1455.15|1437.35|1449.69|1431.89|344
1651782000000|2022-05-05 20:20:00|1454.95|1437.15|1455.42|1437.62|1461.4|1443.6|1452.62|1434.82|493
1651782300000|2022-05-05 20:25:00|1455.34|1437.54|1455.64|1437.84|1458.42|1440.62|1454.4|1436.6|397
1651782600000|2022-05-05 20:30:00|1455.67|1437.87|1461.43|1443.63|1462.61|1444.81|1453.03|1435.23|349
1651782900000|2022-05-05 20:35:00|1461.33|1443.53|1457.25|1439.45|1463.35|1445.55|1455.5|1437.7|358
1651783200000|2022-05-05 20:40:00|1457.3|1439.5|1463.42|1445.62|1464.38|1446.58|1455.33|1437.53|258
1651783500000|2022-05-05 20:45:00|1463.43|1445.63|1460.47|1442.67|1464.56|1446.76|1460.22|1442.42|220
1651783800000|2022-05-05 20:50:00|1460.49|1442.69|1464.3|1446.5|1464.3|1446.5|1458.1|1440.3|292
1651784100000|2022-05-05 20:55:00|1464.36|1446.56|1468.26|1450.46|1468.4|1450.6|1464.25|1446.45|277
1651784400000|2022-05-05 21:00:00|1468.27|1450.47|1467.57|1449.77|1468.28|1450.48|1463.42|1445.62|344
1651784700000|2022-05-05 21:05:00|1467.54|1449.74|1465.14|1447.34|1467.54|1449.74|1461.07|1443.27|263
1651785000000|2022-05-05 21:10:00|1465.05|1447.25|1464.43|1446.63|1465.4|1447.6|1460.45|1442.65|338
1651785300000|2022-05-05 21:15:00|1464.53|1446.73|1469.07|1451.27|1469.15|1451.35|1464.1|1446.3|233
1651785600000|2022-05-05 21:20:00|1469.15|1451.35|1473.86|1456.06|1474.2|1456.4|1469.15|1451.35|302
1651785900000|2022-05-05 21:25:00|1473.82|1456.02|1472.43|1454.63|1474.35|1456.55|1472.27|1454.47|188
1651786200000|2022-05-05 21:30:00|1472.44|1454.64|1468.9|1451.1|1472.55|1454.75|1468.88|1451.08|237
1651786500000|2022-05-05 21:35:00|1468.89|1451.09|1470.78|1452.98|1470.78|1452.98|1468.13|1450.33|235
1651786800000|2022-05-05 21:40:00|1470.65|1452.85|1470.6|1452.8|1473.63|1455.83|1470.41|1452.61|171
1651787100000|2022-05-05 21:45:00|1470.8|1453|1465.25|1447.45|1470.8|1453|1465.25|1447.45|235
1651787400000|2022-05-05 21:50:00|1465.23|1447.43|1462.29|1444.49|1465.3|1447.5|1461.81|1444.01|228
1651787700000|2022-05-05 21:55:00|1462.28|1444.48|1457.82|1440.02|1463.94|1446.14|1457.06|1439.26|359
1651788000000|2022-05-05 22:00:00|1457.81|1440.01|1454.45|1436.65|1458.53|1440.73|1451.06|1433.26|408
1651788300000|2022-05-05 22:05:00|1454.44|1436.64|1459.73|1441.93|1462.12|1444.32|1454.33|1436.53|302
1651788600000|2022-05-05 22:10:00|1460.03|1442.23|1461.51|1443.71|1461.9|1444.1|1456.78|1438.98|251
1651788900000|2022-05-05 22:15:00|1461.49|1443.69|1455.3|1437.5|1461.49|1443.69|1455.19|1437.39|332
1651789200000|2022-05-05 22:20:00|1455.24|1437.44|1457.62|1439.82|1458.43|1440.63|1454.16|1436.36|418
1651789500000|2022-05-05 22:25:00|1457.82|1440.02|1456.66|1438.86|1457.82|1440.02|1450.61|1432.81|407
1651789800000|2022-05-05 22:30:00|1456.62|1438.82|1459.4|1441.6|1459.53|1441.73|1454.41|1436.61|405
1651790100000|2022-05-05 22:35:00|1459.56|1441.76|1455.1|1437.3|1460.74|1442.94|1454.41|1436.61|399
1651790400000|2022-05-05 22:40:00|1454.9|1437.1|1454.33|1436.53|1458.15|1440.35|1454.15|1436.35|264
1651790700000|2022-05-05 22:45:00|1454.35|1436.55|1455.89|1438.09|1456.85|1439.05|1454.35|1436.55|320
1651791000000|2022-05-05 22:50:00|1455.88|1438.08|1448.53|1430.73|1456.16|1438.36|1447.4|1429.6|455
1651791300000|2022-05-05 22:55:00|1448.43|1430.63|1449.6|1431.8|1451.4|1433.6|1447.35|1429.55|404
1651791600000|2022-05-05 23:00:00|1449.75|1431.95|1452.89|1435.09|1454.9|1437.1|1449.04|1431.24|415
1651791900000|2022-05-05 23:05:00|1452.8|1435|1465.9|1448.1|1465.9|1448.1|1452.8|1435|339
1651792200000|2022-05-05 23:10:00|1466.4|1448.6|1467.47|1449.67|1470.95|1453.15|1458.82|1441.02|516
1651792500000|2022-05-05 23:15:00|1467.37|1449.57|1462.2|1444.4|1470.07|1452.27|1461.77|1443.97|530
1651792800000|2022-05-05 23:20:00|1462.33|1444.53|1460.4|1442.6|1462.33|1444.53|1457.54|1439.74|426
1651793100000|2022-05-05 23:25:00|1459.95|1442.15|1461.41|1443.61|1462.9|1445.1|1458.39|1440.59|440
1651793400000|2022-05-05 23:30:00|1461.02|1443.22|1460.16|1442.36|1462.37|1444.57|1459.2|1441.4|498
1651793700000|2022-05-05 23:35:00|1459.97|1442.17|1459.4|1441.6|1460.99|1443.19|1458.28|1440.48|406
1651794000000|2022-05-05 23:40:00|1459.23|1441.43|1461.23|1443.43|1462.4|1444.6|1456.49|1438.69|452
1651794300000|2022-05-05 23:45:00|1460.84|1443.04|1465.65|1447.85|1468.46|1450.66|1455.56|1437.76|517
1651794600000|2022-05-05 23:50:00|1465.52|1447.72|1467.4|1449.6|1468.4|1450.6|1464.62|1446.82|402
1651794900000|2022-05-05 23:55:00|1467.44|1449.64|1467.38|1449.58|1468.06|1450.26|1466.28|1448.48|316
1651795200000|2022-05-06 00:00:00|1467.28|1449.48|1466.77|1448.97|1467.55|1449.75|1460.94|1443.14|622
1651795500000|2022-05-06 00:05:00|1466.74|1448.94|1462.1|1444.3|1469.84|1452.04|1461.67|1443.87|599
1651795800000|2022-05-06 00:10:00|1462.11|1444.31|1455.47|1437.67|1463.14|1445.34|1455.05|1437.25|446
1651796100000|2022-05-06 00:15:00|1455.5|1437.7|1459.38|1441.58|1460.4|1442.6|1454.39|1436.59|386
1651796400000|2022-05-06 00:20:00|1459.4|1441.6|1457.99|1440.19|1460.42|1442.62|1457.44|1439.64|314
1651796700000|2022-05-06 00:25:00|1458.15|1440.35|1458.28|1440.48|1460.23|1442.43|1456.64|1438.84|278
1651797000000|2022-05-06 00:30:00|1458.25|1440.45|1455.01|1437.21|1458.29|1440.49|1452.05|1434.25|450
1651797300000|2022-05-06 00:35:00|1455.06|1437.26|1449.15|1431.35|1456.05|1438.25|1448.9|1431.1|255
1651797600000|2022-05-06 00:40:00|1448.9|1431.1|1445.38|1427.58|1449.6|1431.8|1445.38|1427.58|242
1651797900000|2022-05-06 00:45:00|1445.26|1427.46|1447.73|1429.93|1449.25|1431.45|1444.59|1426.79|294
1651798200000|2022-05-06 00:50:00|1447.74|1429.94|1438.28|1420.48|1448.5|1430.7|1435.9|1418.1|336
1651798500000|2022-05-06 00:55:00|1438.18|1420.38|1451.29|1433.49|1453.99|1436.19|1437.45|1419.65|434
1651798800000|2022-05-06 01:00:00|1451.17|1433.37|1452.07|1434.27|1456.49|1438.69|1449.44|1431.64|391
1651799100000|2022-05-06 01:05:00|1452.32|1434.52|1447.11|1429.31|1452.4|1434.6|1446.31|1428.51|371
1651799400000|2022-05-06 01:10:00|1447.13|1429.33|1443.99|1426.19|1448.26|1430.46|1443.62|1425.82|252
1651799700000|2022-05-06 01:15:00|1444.02|1426.22|1446.26|1428.46|1451.52|1433.72|1443.29|1425.49|420
1651800000000|2022-05-06 01:20:00|1446.39|1428.59|1440.71|1422.91|1447.08|1429.28|1440.68|1422.88|374
1651800300000|2022-05-06 01:25:00|1440.43|1422.63|1443.35|1425.55|1445.1|1427.3|1439.02|1421.22|444
1651800600000|2022-05-06 01:30:00|1442.86|1425.06|1441.17|1423.37|1446.27|1428.47|1440.72|1422.92|280
1651800900000|2022-05-06 01:35:00|1441.19|1423.39|1445.13|1427.33|1446.09|1428.29|1441.14|1423.34|248
1651801200000|2022-05-06 01:40:00|1444.96|1427.16|1446.4|1428.6|1449.55|1431.75|1444.67|1426.87|295
1651801500000|2022-05-06 01:45:00|1446.3|1428.5|1444.58|1426.78|1447.58|1429.78|1443.87|1426.07|235
1651801800000|2022-05-06 01:50:00|1444.95|1427.15|1446.04|1428.24|1446.4|1428.6|1442.17|1424.37|369
1651802100000|2022-05-06 01:55:00|1446.23|1428.43|1447.99|1430.19|1449.79|1431.99|1445.71|1427.91|248
1651802400000|2022-05-06 02:00:00|1448.25|1430.45|1449.41|1431.61|1451.03|1433.23|1447.98|1430.18|323
1651802700000|2022-05-06 02:05:00|1449.24|1431.44|1452.57|1434.77|1452.8|1435|1449.23|1431.43|305
1651803000000|2022-05-06 02:10:00|1452.65|1434.85|1453.9|1436.1|1454.03|1436.23|1451.5|1433.7|360
1651803300000|2022-05-06 02:15:00|1454.4|1436.6|1458.95|1441.15|1459.5|1441.7|1454.04|1436.24|316
1651803600000|2022-05-06 02:20:00|1458.78|1440.98|1462.4|1444.6|1463.09|1445.29|1457.41|1439.61|232
1651803900000|2022-05-06 02:25:00|1462.06|1444.26|1462.87|1445.07|1464.01|1446.21|1461.96|1444.16|172
1651804200000|2022-05-06 02:30:00|1462.85|1445.05|1459.23|1441.43|1462.85|1445.05|1458.79|1440.99|368
1651804500000|2022-05-06 02:35:00|1459.26|1441.46|1457.37|1439.57|1459.39|1441.59|1456.4|1438.6|289
1651804800000|2022-05-06 02:40:00|1456.87|1439.07|1458.4|1440.6|1458.4|1440.6|1454.89|1437.09|343
1651805100000|2022-05-06 02:45:00|1458.26|1440.46|1457.34|1439.54|1461.65|1443.85|1457.03|1439.23|418
1651805400000|2022-05-06 02:50:00|1457.33|1439.53|1456.49|1438.69|1460.08|1442.28|1455.76|1437.96|290
1651805700000|2022-05-06 02:55:00|1456.6|1438.8|1454.5|1436.7|1457.4|1439.6|1453.11|1435.31|392
1651806000000|2022-05-06 03:00:00|1454.49|1436.69|1456.62|1438.82|1457.85|1440.05|1454.49|1436.69|282
1651806300000|2022-05-06 03:05:00|1456.63|1438.83|1455.27|1437.47|1457.4|1439.6|1454.95|1437.15|284
1651806600000|2022-05-06 03:10:00|1455.29|1437.49|1452.87|1435.07|1455.32|1437.52|1450.37|1432.57|391
1651806900000|2022-05-06 03:15:00|1452.88|1435.08|1451.9|1434.1|1453.9|1436.1|1450.08|1432.28|295
1651807200000|2022-05-06 03:20:00|1451.78|1433.98|1451.62|1433.82|1453.03|1435.23|1450.53|1432.73|259
1651807500000|2022-05-06 03:25:00|1451.61|1433.81|1451.08|1433.28|1451.74|1433.94|1449.44|1431.64|196
1651807800000|2022-05-06 03:30:00|1451.17|1433.37|1454.93|1437.13|1455.2|1437.4|1449.16|1431.36|222
1651808100000|2022-05-06 03:35:00|1455.05|1437.25|1459.65|1441.85|1460.81|1443.01|1454.72|1436.92|318
1651808400000|2022-05-06 03:40:00|1459.69|1441.89|1451.98|1434.18|1459.69|1441.89|1450.93|1433.13|355
1651808700000|2022-05-06 03:45:00|1452.03|1434.23|1460.9|1443.1|1460.9|1443.1|1452.03|1434.23|295
1651809000000|2022-05-06 03:50:00|1460.71|1442.91|1461.39|1443.59|1462.15|1444.35|1460.56|1442.76|209
1651809300000|2022-05-06 03:55:00|1461.3|1443.5|1461.25|1443.45|1462.12|1444.32|1454.64|1436.84|414
1651809600000|2022-05-06 04:00:00|1461.16|1443.36|1459.8|1442|1461.38|1443.58|1455.76|1437.96|335
1651809900000|2022-05-06 04:05:00|1460|1442.2|1453.26|1435.46|1460.18|1442.38|1452.28|1434.48|434
1651810200000|2022-05-06 04:10:00|1453.35|1435.55|1449.76|1431.96|1453.89|1436.09|1448.69|1430.89|472
1651810500000|2022-05-06 04:15:00|1449.79|1431.99|1448.7|1430.9|1456.44|1438.64|1448.55|1430.75|382
1651810800000|2022-05-06 04:20:00|1448.68|1430.88|1452.4|1434.6|1453.4|1435.6|1448.67|1430.87|295
1651811100000|2022-05-06 04:25:00|1452.24|1434.44|1458.85|1441.05|1459.43|1441.63|1450.88|1433.08|373
1651811400000|2022-05-06 04:30:00|1459.09|1441.29|1458.82|1441.02|1459.43|1441.63|1457.4|1439.6|293
1651811700000|2022-05-06 04:35:00|1458.76|1440.96|1452.28|1434.48|1459.4|1441.6|1451.68|1433.88|299
1651812000000|2022-05-06 04:40:00|1452.15|1434.35|1457.58|1439.78|1457.67|1439.87|1450.61|1432.81|199
1651812300000|2022-05-06 04:45:00|1457.8|1440|1471.26|1453.46|1471.63|1453.83|1457.44|1439.64|350
1651812600000|2022-05-06 04:50:00|1471.28|1453.48|1459.26|1441.46|1472.9|1455.1|1459.26|1441.46|503
1651812900000|2022-05-06 04:55:00|1459.25|1441.45|1464.05|1446.25|1464.3|1446.5|1459.18|1441.38|369
1651813200000|2022-05-06 05:00:00|1464.01|1446.21|1466.61|1448.81|1467.75|1449.95|1463.5|1445.7|422
1651813500000|2022-05-06 05:05:00|1466.62|1448.82|1463.11|1445.31|1467.85|1450.05|1462.72|1444.92|343
1651813800000|2022-05-06 05:10:00|1463.21|1445.41|1467.87|1450.07|1468.74|1450.94|1463.21|1445.41|356
1651814100000|2022-05-06 05:15:00|1467.89|1450.09|1465.55|1447.75|1469.26|1451.46|1465.39|1447.59|459
1651814400000|2022-05-06 05:20:00|1465.8|1448|1464.56|1446.76|1466.42|1448.62|1464.33|1446.53|240
1651814700000|2022-05-06 05:25:00|1464.65|1446.85|1465.9|1448.1|1466.4|1448.6|1464.65|1446.85|320
1651815000000|2022-05-06 05:30:00|1465.97|1448.17|1466.92|1449.12|1468.4|1450.6|1464.48|1446.68|213
1651815300000|2022-05-06 05:35:00|1466.96|1449.16|1471.4|1453.6|1471.45|1453.65|1466.78|1448.98|202
1651815600000|2022-05-06 05:40:00|1471.41|1453.61|1469.71|1451.91|1472.4|1454.6|1469.2|1451.4|183
1651815900000|2022-05-06 05:45:00|1469.73|1451.93|1468.6|1450.8|1469.8|1452|1467.36|1449.56|298
1651816200000|2022-05-06 05:50:00|1468.64|1450.84|1468.29|1450.49|1469.7|1451.9|1467.86|1450.06|246
1651816500000|2022-05-06 05:55:00|1468.28|1450.48|1470.56|1452.76|1471.09|1453.29|1466.51|1448.71|319
1651816800000|2022-05-06 06:00:00|1470.57|1452.77|1473.43|1455.63|1473.8|1456|1470.43|1452.63|253
1651817100000|2022-05-06 06:05:00|1473.05|1455.25|1473.55|1455.75|1475.1|1457.3|1472.46|1454.66|204
1651817400000|2022-05-06 06:10:00|1473.54|1455.74|1468.35|1450.55|1473.59|1455.79|1467.41|1449.61|353
1651817700000|2022-05-06 06:15:00|1468.34|1450.54|1465.54|1447.74|1468.38|1450.58|1463.86|1446.06|323
1651818000000|2022-05-06 06:20:00|1465.55|1447.75|1468.54|1450.74|1469.55|1451.75|1464.59|1446.79|324
1651818300000|2022-05-06 06:25:00|1468.55|1450.75|1463.43|1445.63|1468.6|1450.8|1462.81|1445.01|257
1651818600000|2022-05-06 06:30:00|1463.44|1445.64|1461.69|1443.89|1463.68|1445.88|1459.84|1442.04|326
1651818900000|2022-05-06 06:35:00|1462.04|1444.24|1462.71|1444.91|1464.74|1446.94|1460.27|1442.47|272
1651819200000|2022-05-06 06:40:00|1462.62|1444.82|1461.1|1443.3|1463.55|1445.75|1459.73|1441.93|196
1651819500000|2022-05-06 06:45:00|1461.17|1443.37|1460.4|1442.6|1462.99|1445.19|1460.31|1442.51|161
1651819800000|2022-05-06 06:50:00|1460.35|1442.55|1459.38|1441.58|1461.27|1443.47|1459.23|1441.43|176
1651820100000|2022-05-06 06:55:00|1459.37|1441.57|1460|1442.2|1461.15|1443.35|1459.36|1441.56|198
1651820400000|2022-05-06 07:00:00|1460.02|1442.22|1459.9|1442.1|1463.4|1445.6|1457.5|1439.7|420
1651820700000|2022-05-06 07:05:00|1459.94|1442.14|1461.4|1443.6|1462.4|1444.6|1458.81|1441.01|400
1651821000000|2022-05-06 07:10:00|1461.28|1443.48|1466.4|1448.6|1467.11|1449.31|1460.46|1442.66|279
1651821300000|2022-05-06 07:15:00|1466.44|1448.64|1470.01|1452.21|1470.01|1452.21|1465.78|1447.98|254
1651821600000|2022-05-06 07:20:00|1470.03|1452.23|1468.9|1451.1|1472.24|1454.44|1468.85|1451.05|222
1651821900000|2022-05-06 07:25:00|1468.65|1450.85|1465.24|1447.44|1471.83|1454.03|1465.09|1447.29|427
1651822200000|2022-05-06 07:30:00|1465.26|1447.46|1463.56|1445.76|1465.42|1447.62|1463.38|1445.58|217
1651822500000|2022-05-06 07:35:00|1463.61|1445.81|1440.37|1422.57|1463.66|1445.86|1437|1419.2|710
1651822800000|2022-05-06 07:40:00|1440.9|1423.1|1425.54|1407.74|1441.1|1423.3|1421.57|1403.77|807
1651823100000|2022-05-06 07:45:00|1425.46|1407.66|1442.34|1424.54|1445.32|1427.52|1423.1|1405.3|727
1651823400000|2022-05-06 07:50:00|1442.36|1424.56|1452.19|1434.39|1455.15|1437.35|1441.81|1424.01|755
1651823700000|2022-05-06 07:55:00|1452.17|1434.37|1446.87|1429.07|1456.8|1439|1446.87|1429.07|460
1651824000000|2022-05-06 08:00:00|1446.81|1429.01|1444.39|1426.59|1446.81|1429.01|1440.04|1422.24|707
1651824300000|2022-05-06 08:05:00|1444.4|1426.6|1453.43|1435.63|1459.4|1441.6|1442.19|1424.39|772
1651824600000|2022-05-06 08:10:00|1453.33|1435.53|1446.23|1428.43|1455.4|1437.6|1444.97|1427.17|539
1651824900000|2022-05-06 08:15:00|1446.32|1428.52|1448.36|1430.56|1452.3|1434.5|1441.77|1423.97|601
1651825200000|2022-05-06 08:20:00|1447.83|1430.03|1453.33|1435.53|1453.37|1435.57|1444.4|1426.6|580
1651825500000|2022-05-06 08:25:00|1453.35|1435.55|1450.42|1432.62|1455.9|1438.1|1448.55|1430.75|357
1651825800000|2022-05-06 08:30:00|1450.39|1432.59|1456.22|1438.42|1458.98|1441.18|1449.74|1431.94|537
1651826100000|2022-05-06 08:35:00|1456.36|1438.56|1452.25|1434.45|1458.35|1440.55|1451.49|1433.69|416
1651826400000|2022-05-06 08:40:00|1452.4|1434.6|1445.52|1427.72|1452.6|1434.8|1445.33|1427.53|409
1651826700000|2022-05-06 08:45:00|1445.42|1427.62|1446.38|1428.58|1447.53|1429.73|1443.72|1425.92|406
1651827000000|2022-05-06 08:50:00|1446.37|1428.57|1444.4|1426.6|1450.6|1432.8|1443.88|1426.08|479
1651827300000|2022-05-06 08:55:00|1443.9|1426.1|1446.47|1428.67|1449.4|1431.6|1443.5|1425.7|320
1651827600000|2022-05-06 09:00:00|1446.45|1428.65|1449.44|1431.64|1450.4|1432.6|1445.5|1427.7|300
1651827900000|2022-05-06 09:05:00|1449.43|1431.63|1445.41|1427.61|1450.12|1432.32|1442.96|1425.16|288
1651828200000|2022-05-06 09:10:00|1445.4|1427.6|1446.4|1428.6|1448.58|1430.78|1444.43|1426.63|352
1651828500000|2022-05-06 09:15:00|1446.25|1428.45|1448.41|1430.61|1449.57|1431.77|1444.38|1426.58|356
1651828800000|2022-05-06 09:20:00|1448.43|1430.63|1449.48|1431.68|1451.37|1433.57|1447.7|1429.9|299
1651829100000|2022-05-06 09:25:00|1449.49|1431.69|1451.65|1433.85|1454.4|1436.6|1449.49|1431.69|246
1651829400000|2022-05-06 09:30:00|1451.4|1433.6|1456.62|1438.82|1457.55|1439.75|1450.76|1432.96|208
1651829700000|2022-05-06 09:35:00|1456.63|1438.83|1462.54|1444.74|1463.44|1445.64|1456.63|1438.83|371
1651830000000|2022-05-06 09:40:00|1462.52|1444.72|1458.4|1440.6|1465.55|1447.75|1456.6|1438.8|411
1651830300000|2022-05-06 09:45:00|1458.24|1440.44|1459.48|1441.68|1460.4|1442.6|1455.93|1438.13|416
1651830600000|2022-05-06 09:50:00|1459.51|1441.71|1459.4|1441.6|1460.7|1442.9|1456.67|1438.87|339
1651830900000|2022-05-06 09:55:00|1459.24|1441.44|1461.46|1443.66|1461.65|1443.85|1457.6|1439.8|402
1651831200000|2022-05-06 10:00:00|1461.28|1443.48|1454.67|1436.87|1462.8|1445|1454.31|1436.51|478
1651831500000|2022-05-06 10:05:00|1454.57|1436.77|1457.19|1439.39|1457.35|1439.55|1451.5|1433.7|476
1651831800000|2022-05-06 10:10:00|1457.08|1439.28|1453.21|1435.41|1457.29|1439.49|1452.37|1434.57|466
1651832100000|2022-05-06 10:15:00|1453.24|1435.44|1451.58|1433.78|1454.38|1436.58|1451.33|1433.53|476
1651832400000|2022-05-06 10:20:00|1451.59|1433.79|1452.29|1434.49|1453.4|1435.6|1451.37|1433.57|443
1651832700000|2022-05-06 10:25:00|1452.3|1434.5|1452.3|1434.5|1452.36|1434.56|1450.36|1432.56|354
1651833000000|2022-05-06 10:30:00|1452.29|1434.49|1451.53|1433.73|1453.4|1435.6|1450.23|1432.43|400
1651833300000|2022-05-06 10:35:00|1451.35|1433.55|1450.44|1432.64|1452.5|1434.7|1447.3|1429.5|474
1651833600000|2022-05-06 10:40:00|1450.45|1432.65|1442.65|1424.85|1450.62|1432.82|1440.47|1422.67|493
1651833900000|2022-05-06 10:45:00|1442.6|1424.8|1440.06|1422.26|1445.32|1427.52|1439.22|1421.42|526
1651834200000|2022-05-06 10:50:00|1440.04|1422.24|1436.19|1418.39|1440.04|1422.24|1433.36|1415.56|662
1651834500000|2022-05-06 10:55:00|1436.28|1418.48|1434.23|1416.43|1436.4|1418.6|1424.81|1407.01|636
1651834800000|2022-05-06 11:00:00|1434.27|1416.47|1437.4|1419.6|1443.42|1425.62|1428.01|1410.21|734
1651835100000|2022-05-06 11:05:00|1437.38|1419.58|1430.75|1412.95|1440.35|1422.55|1430.5|1412.7|532
1651835400000|2022-05-06 11:10:00|1430.73|1412.93|1421.34|1403.54|1430.73|1412.93|1418.38|1400.58|733
1651835700000|2022-05-06 11:15:00|1421.16|1403.36|1424.28|1406.48|1427.41|1409.61|1420.66|1402.86|528
1651836000000|2022-05-06 11:20:00|1424.29|1406.49|1426.28|1408.48|1426.5|1408.7|1421.78|1403.98|512
1651836300000|2022-05-06 11:25:00|1426.36|1408.56|1419.3|1401.5|1426.46|1408.66|1411.23|1393.43|717
1651836600000|2022-05-06 11:30:00|1418.93|1401.13|1423.67|1405.87|1424.21|1406.41|1411.07|1393.27|632
1651836900000|2022-05-06 11:35:00|1423.72|1405.92|1427.4|1409.6|1429.64|1411.84|1422.18|1404.38|555
1651837200000|2022-05-06 11:40:00|1427.37|1409.57|1421.37|1403.57|1428.35|1410.55|1419.5|1401.7|423
1651837500000|2022-05-06 11:45:00|1421.4|1403.6|1421.42|1403.62|1423.44|1405.64|1420.4|1402.6|416
1651837800000|2022-05-06 11:50:00|1421.43|1403.63|1419.15|1401.35|1427.35|1409.55|1419.15|1401.35|416
1651838100000|2022-05-06 11:55:00|1418.93|1401.13|1423.26|1405.46|1424.42|1406.62|1417.54|1399.74|460
1651838400000|2022-05-06 12:00:00|1423.15|1405.35|1437.3|1419.5|1438.9|1421.1|1422.4|1404.6|608
1651838700000|2022-05-06 12:05:00|1437.32|1419.52|1430.32|1412.52|1438.23|1420.43|1430.28|1412.48|540
1651839000000|2022-05-06 12:10:00|1430.37|1412.57|1425.31|1407.51|1431.64|1413.84|1424.41|1406.61|623
1651839300000|2022-05-06 12:15:00|1425.3|1407.5|1424.29|1406.49|1427.4|1409.6|1422.67|1404.87|513
1651839600000|2022-05-06 12:20:00|1424.3|1406.5|1441.4|1423.6|1441.4|1423.6|1424.24|1406.44|411
1651839900000|2022-05-06 12:25:00|1441.13|1423.33|1445.97|1428.17|1453.76|1435.96|1438.54|1420.74|765
1651840200000|2022-05-06 12:30:00|1446.04|1428.24|1452.1|1434.3|1459.47|1441.67|1444.2|1426.4|871
1651840500000|2022-05-06 12:35:00|1452.25|1434.45|1450.33|1432.53|1460.4|1442.6|1449.94|1432.14|690
1651840800000|2022-05-06 12:40:00|1450.26|1432.46|1445.98|1428.18|1450.26|1432.46|1441.74|1423.94|744
1651841100000|2022-05-06 12:45:00|1445.97|1428.17|1435.88|1418.08|1447.42|1429.62|1435.04|1417.24|740
1651841400000|2022-05-06 12:50:00|1436.02|1418.22|1435.69|1417.89|1441.53|1423.73|1432.29|1414.49|756
1651841700000|2022-05-06 12:55:00|1435.27|1417.47|1434.17|1416.37|1440.5|1422.7|1432.83|1415.03|634
1651842000000|2022-05-06 13:00:00|1434.23|1416.43|1428.44|1410.64|1439.85|1422.05|1428.44|1410.64|636
1651842300000|2022-05-06 13:05:00|1428.42|1410.62|1434.26|1416.46|1437.4|1419.6|1427.73|1409.93|560
1651842600000|2022-05-06 13:10:00|1434.25|1416.45|1441.35|1423.55|1442.9|1425.1|1434.05|1416.25|595
1651842900000|2022-05-06 13:15:00|1441.24|1423.44|1440.74|1422.94|1442.12|1424.32|1435.5|1417.7|581
1651843200000|2022-05-06 13:20:00|1440.34|1422.54|1437.43|1419.63|1441.3|1423.5|1436.22|1418.42|609
1651843500000|2022-05-06 13:25:00|1437.45|1419.65|1439.64|1421.84|1440.18|1422.38|1435.51|1417.71|463
1651843800000|2022-05-06 13:30:00|1439.66|1421.86|1421.41|1403.61|1443.54|1425.74|1420.21|1402.41|723
1651844100000|2022-05-06 13:35:00|1421.31|1403.51|1401.49|1383.69|1421.4|1403.6|1390.54|1372.74|895
1651844400000|2022-05-06 13:40:00|1401.7|1383.9|1407.34|1389.54|1420.29|1402.49|1401.46|1383.66|1011
1651844700000|2022-05-06 13:45:00|1407.1|1389.3|1408.57|1390.77|1412.75|1394.95|1399.44|1381.64|968
1651845000000|2022-05-06 13:50:00|1408.28|1390.48|1408.78|1390.98|1412.53|1394.73|1401.55|1383.75|808
1651845300000|2022-05-06 13:55:00|1408.81|1391.01|1418.5|1400.7|1419.4|1401.6|1408.81|1391.01|587
1651845600000|2022-05-06 14:00:00|1418.38|1400.58|1420.5|1402.7|1428.6|1410.8|1414.1|1396.3|654
1651845900000|2022-05-06 14:05:00|1420.92|1403.12|1418.54|1400.74|1433.1|1415.3|1418.35|1400.55|580
1651846200000|2022-05-06 14:10:00|1418.7|1400.9|1425.35|1407.55|1429.25|1411.45|1414.3|1396.5|713
1651846500000|2022-05-06 14:15:00|1425.31|1407.51|1435.27|1417.47|1441.24|1423.44|1425.01|1407.21|790
1651846800000|2022-05-06 14:20:00|1435.4|1417.6|1432.17|1414.37|1437.25|1419.45|1430.21|1412.41|936
1651847100000|2022-05-06 14:25:00|1432.16|1414.36|1421.47|1403.67|1435.4|1417.6|1421.47|1403.67|845
1651847400000|2022-05-06 14:30:00|1421.79|1403.99|1419.4|1401.6|1427.35|1409.55|1416.54|1398.74|785
1651847700000|2022-05-06 14:35:00|1419.32|1401.52|1420.47|1402.67|1422.2|1404.4|1415.87|1398.07|762
1651848000000|2022-05-06 14:40:00|1420.52|1402.72|1425.82|1408.02|1427.98|1410.18|1419.72|1401.92|788
1651848300000|2022-05-06 14:45:00|1425.8|1408|1438.4|1420.6|1438.43|1420.63|1424.85|1407.05|659
1651848600000|2022-05-06 14:50:00|1438.5|1420.7|1442.14|1424.34|1442.35|1424.55|1435.65|1417.85|705
1651848900000|2022-05-06 14:55:00|1442.13|1424.33|1442.4|1424.6|1446.53|1428.73|1439.24|1421.44|800
1651849200000|2022-05-06 15:00:00|1442.3|1424.5|1438.64|1420.84|1445.4|1427.6|1435.4|1417.6|722
1651849500000|2022-05-06 15:05:00|1438.33|1420.53|1446.56|1428.76|1447.5|1429.7|1437.55|1419.75|559
1651849800000|2022-05-06 15:10:00|1446.55|1428.75|1447.09|1429.29|1447.15|1429.35|1438.18|1420.38|524
1651850100000|2022-05-06 15:15:00|1447.4|1429.6|1447.32|1429.52|1450.4|1432.6|1445.52|1427.72|414
1651850400000|2022-05-06 15:20:00|1447.4|1429.6|1457.4|1439.6|1461.4|1443.6|1446.4|1428.6|414
1651850700000|2022-05-06 15:25:00|1457.31|1439.51|1453.29|1435.49|1458.15|1440.35|1452.17|1434.37|564
1651851000000|2022-05-06 15:30:00|1453.19|1435.39|1443.41|1425.61|1456.49|1438.69|1442.57|1424.77|546
1651851300000|2022-05-06 15:35:00|1443.38|1425.58|1439.74|1421.94|1446.59|1428.79|1439.74|1421.94|493
1651851600000|2022-05-06 15:40:00|1439.71|1421.91|1440.05|1422.25|1442.19|1424.39|1439.59|1421.79|541
1651851900000|2022-05-06 15:45:00|1439.59|1421.79|1438.68|1420.88|1440.19|1422.39|1437.11|1419.31|545
1651852200000|2022-05-06 15:50:00|1438.59|1420.79|1434.55|1416.75|1444.58|1426.78|1430.22|1412.42|584
1651852500000|2022-05-06 15:55:00|1434.6|1416.8|1433.96|1416.16|1437.69|1419.89|1431.19|1413.39|583
1651852800000|2022-05-06 16:00:00|1432.64|1414.84|1437.15|1419.35|1437.7|1419.9|1430.19|1412.39|727
1651853100000|2022-05-06 16:05:00|1436.67|1418.87|1435.3|1417.5|1443.32|1425.52|1435.3|1417.5|658
1651853400000|2022-05-06 16:10:00|1435.22|1417.42|1427.69|1409.89|1439.3|1421.5|1426.11|1408.31|728
1651853700000|2022-05-06 16:15:00|1427.48|1409.68|1430.89|1413.09|1436.8|1419|1426.1|1408.3|619
1651854000000|2022-05-06 16:20:00|1431.3|1413.5|1437.17|1419.37|1439.8|1422|1430.81|1413.01|662
1651854300000|2022-05-06 16:25:00|1437.24|1419.44|1439.17|1421.37|1442|1424.2|1436.85|1419.05|611
1651854600000|2022-05-06 16:30:00|1439.16|1421.36|1446.27|1428.47|1448.49|1430.69|1436.31|1418.51|506
1651854900000|2022-05-06 16:35:00|1446.29|1428.49|1441|1423.2|1447.75|1429.95|1435.55|1417.75|563
1651855200000|2022-05-06 16:40:00|1440.96|1423.16|1439.97|1422.17|1441.55|1423.75|1437.28|1419.48|557
1651855500000|2022-05-06 16:45:00|1439.72|1421.92|1435.37|1417.57|1442.3|1424.5|1435.37|1417.57|447
1651855800000|2022-05-06 16:50:00|1435.45|1417.65|1444.18|1426.38|1446.4|1428.6|1432.26|1414.46|588
1651856100000|2022-05-06 16:55:00|1444.17|1426.37|1444.27|1426.47|1446.15|1428.35|1443.1|1425.3|457
1651856400000|2022-05-06 17:00:00|1444.29|1426.49|1444.39|1426.59|1445.59|1427.79|1440.92|1423.12|377
1651856700000|2022-05-06 17:05:00|1444.31|1426.51|1438.79|1420.99|1444.32|1426.52|1436.59|1418.79|533
1651857000000|2022-05-06 17:10:00|1438.74|1420.94|1437.89|1420.09|1440.98|1423.18|1436.86|1419.06|527
1651857300000|2022-05-06 17:15:00|1438.05|1420.25|1434.14|1416.34|1439.14|1421.34|1432.37|1414.57|684
1651857600000|2022-05-06 17:20:00|1434.15|1416.35|1437.46|1419.66|1441.09|1423.29|1431.56|1413.76|568
1651857900000|2022-05-06 17:25:00|1437.49|1419.69|1438.31|1420.51|1440.4|1422.6|1436.42|1418.62|560
1651858200000|2022-05-06 17:30:00|1438.3|1420.5|1437.23|1419.43|1440.3|1422.5|1435.45|1417.65|494
1651858500000|2022-05-06 17:35:00|1437.17|1419.37|1434.18|1416.38|1439.9|1422.1|1432.31|1414.51|424
1651858800000|2022-05-06 17:40:00|1434.16|1416.36|1438.41|1420.61|1439.91|1422.11|1433.89|1416.09|560
1651859100000|2022-05-06 17:45:00|1438.3|1420.5|1436.17|1418.37|1439.75|1421.95|1435.89|1418.09|508
1651859400000|2022-05-06 17:50:00|1436.2|1418.4|1429.32|1411.52|1436.35|1418.55|1428.23|1410.43|566
1651859700000|2022-05-06 17:55:00|1429.27|1411.47|1430.34|1412.54|1432.66|1414.86|1429.06|1411.26|365
1651860000000|2022-05-06 18:00:00|1430.35|1412.55|1427.34|1409.54|1433.13|1415.33|1427.32|1409.52|592
1651860300000|2022-05-06 18:05:00|1427.36|1409.56|1426.33|1408.53|1427.7|1409.9|1425.35|1407.55|431
1651860600000|2022-05-06 18:10:00|1426.32|1408.52|1430.31|1412.51|1431.6|1413.8|1426.18|1408.38|410
1651860900000|2022-05-06 18:15:00|1430.32|1412.52|1432.37|1414.57|1435.19|1417.39|1430.32|1412.52|553
1651861200000|2022-05-06 18:20:00|1432.38|1414.58|1431.07|1413.27|1435.39|1417.59|1430.35|1412.55|492
1651861500000|2022-05-06 18:25:00|1431.03|1413.23|1429.52|1411.72|1431.03|1413.23|1427.34|1409.54|412
1651861800000|2022-05-06 18:30:00|1429.51|1411.71|1424.29|1406.49|1431.88|1414.08|1422.41|1404.61|515
1651862100000|2022-05-06 18:35:00|1424.27|1406.47|1429.22|1411.42|1429.32|1411.52|1423.38|1405.58|484
1651862400000|2022-05-06 18:40:00|1429.24|1411.44|1426.2|1408.4|1430.18|1412.38|1426.15|1408.35|483
1651862700000|2022-05-06 18:45:00|1426.15|1408.35|1432.05|1414.25|1433.15|1415.35|1424.81|1407.01|546
1651863000000|2022-05-06 18:50:00|1432.19|1414.39|1433.71|1415.91|1435.08|1417.28|1431.22|1413.42|561
1651863300000|2022-05-06 18:55:00|1433.73|1415.93|1427.95|1410.15|1434.89|1417.09|1427.85|1410.05|538
1651863600000|2022-05-06 19:00:00|1427.96|1410.16|1431.02|1413.22|1431.15|1413.35|1424.27|1406.47|510
1651863900000|2022-05-06 19:05:00|1430.9|1413.1|1427.32|1409.52|1433.32|1415.52|1425.85|1408.05|574
1651864200000|2022-05-06 19:10:00|1427.21|1409.41|1428.39|1410.59|1431.35|1413.55|1424.81|1407.01|545
1651864500000|2022-05-06 19:15:00|1428.35|1410.55|1428.22|1410.42|1429.84|1412.04|1423.42|1405.62|603
1651864800000|2022-05-06 19:20:00|1428.23|1410.43|1424.26|1406.46|1428.38|1410.58|1423.3|1405.5|496
1651865100000|2022-05-06 19:25:00|1424.24|1406.44|1431.41|1413.61|1432.43|1414.63|1423.43|1405.63|493
1651865400000|2022-05-06 19:30:00|1431.39|1413.59|1437.09|1419.29|1437.33|1419.53|1431.07|1413.27|409
1651865700000|2022-05-06 19:35:00|1436.9|1419.1|1442.36|1424.56|1443.64|1425.84|1436.9|1419.1|503
1651866000000|2022-05-06 19:40:00|1442.4|1424.6|1441.15|1423.35|1444.42|1426.62|1440.4|1422.6|417
1651866300000|2022-05-06 19:45:00|1441.4|1423.6|1441.62|1423.82|1444.5|1426.7|1439.4|1421.6|346
1651866600000|2022-05-06 19:50:00|1441.4|1423.6|1441.49|1423.69|1443.4|1425.6|1440.4|1422.6|198
1651866900000|2022-05-06 19:55:00|1441.75|1423.95|1437.99|1420.19|1442.4|1424.6|1434.34|1416.54|549
1651867200000|2022-05-06 20:00:00|1438|1420.2|1432.64|1414.84|1438.27|1420.47|1432.55|1414.75|326
1651867500000|2022-05-06 20:05:00|1432.44|1414.64|1434.97|1417.17|1435.01|1417.21|1432.4|1414.6|223
1651867800000|2022-05-06 20:10:00|1435|1417.2|1433.05|1415.25|1437.35|1419.55|1431.42|1413.62|241
1651868100000|2022-05-06 20:15:00|1433.15|1415.35|1429.08|1411.28|1433.93|1416.13|1429.01|1411.21|311
1651868400000|2022-05-06 20:20:00|1429.14|1411.34|1430.46|1412.66|1430.66|1412.86|1428.06|1410.26|220
1651868700000|2022-05-06 20:25:00|1430.42|1412.62|1430.51|1412.71|1432.46|1414.66|1430.27|1412.47|214
1651869000000|2022-05-06 20:30:00|1430.36|1412.56|1429.64|1411.84|1430.48|1412.68|1426.3|1408.5|253
1651869300000|2022-05-06 20:35:00|1429.6|1411.8|1431.18|1413.38|1431.56|1413.76|1427.5|1409.7|258
1651869600000|2022-05-06 20:40:00|1431.23|1413.43|1435.36|1417.56|1436.51|1418.71|1430.61|1412.81|281
1651869900000|2022-05-06 20:45:00|1435.34|1417.54|1438.05|1420.25|1438.87|1421.07|1434.57|1416.77|277
1651870200000|2022-05-06 20:50:00|1438.06|1420.26|1442.12|1424.32|1442.51|1424.71|1437.28|1419.48|302
1651870500000|2022-05-06 20:55:00|1442.2|1424.4|1440.19|1422.39|1442.78|1424.98|1439.24|1421.44|286
1651906800000|2022-05-07 07:00:00|1415.31|1397.51|1418.25|1400.45|1419.69|1401.89|1414.4|1396.6|339
1651907100000|2022-05-07 07:05:00|1418.26|1400.46|1419.52|1401.72|1421.34|1403.54|1418.26|1400.46|226
1651907400000|2022-05-07 07:10:00|1419.45|1401.65|1415.4|1397.6|1419.52|1401.72|1412.41|1394.61|329
1651907700000|2022-05-07 07:15:00|1415.41|1397.61|1426.96|1409.16|1426.97|1409.17|1415.4|1397.6|319
1651908000000|2022-05-07 07:20:00|1426.97|1409.17|1426.34|1408.54|1427.98|1410.18|1424.29|1406.49|351
1651908300000|2022-05-07 07:25:00|1426.31|1408.51|1422.42|1404.62|1427.05|1409.25|1422.42|1404.62|302
1651908600000|2022-05-07 07:30:00|1422.41|1404.61|1427.44|1409.64|1428.36|1410.56|1421.09|1403.29|426
1651908900000|2022-05-07 07:35:00|1427.53|1409.73|1428.43|1410.63|1429.18|1411.38|1426.96|1409.16|316
1651909200000|2022-05-07 07:40:00|1428.48|1410.68|1429.85|1412.05|1429.85|1412.05|1426.15|1408.35|349
1651909500000|2022-05-07 07:45:00|1430.06|1412.26|1430.17|1412.37|1431.41|1413.61|1428.89|1411.09|287
1651909800000|2022-05-07 07:50:00|1430.14|1412.34|1430.93|1413.13|1433.62|1415.82|1430.14|1412.34|255
1651910100000|2022-05-07 07:55:00|1430.92|1413.12|1428.7|1410.9|1433.14|1415.34|1428.55|1410.75|296
1651910400000|2022-05-07 08:00:00|1428.68|1410.88|1432.26|1414.46|1434.79|1416.99|1428.45|1410.65|391
1651910700000|2022-05-07 08:05:00|1432.39|1414.59|1425.3|1407.5|1432.39|1414.59|1424.25|1406.45|332
1651911000000|2022-05-07 08:10:00|1425.28|1407.48|1432.39|1414.59|1433.67|1415.87|1424.8|1407|360
1651911300000|2022-05-07 08:15:00|1432.35|1414.55|1432.17|1414.37|1438.4|1420.6|1430.78|1412.98|489
1651911600000|2022-05-07 08:20:00|1432.07|1414.27|1428.15|1410.35|1432.07|1414.27|1427.62|1409.82|321
1651911900000|2022-05-07 08:25:00|1428.28|1410.48|1428.42|1410.62|1430.59|1412.79|1425.31|1407.51|352
1651912200000|2022-05-07 08:30:00|1428.4|1410.6|1430.36|1412.56|1433.71|1415.91|1428.23|1410.43|379
1651912500000|2022-05-07 08:35:00|1430.37|1412.57|1431.13|1413.33|1431.33|1413.53|1429.18|1411.38|213
1651912800000|2022-05-07 08:40:00|1431.15|1413.35|1435.73|1417.93|1435.83|1418.03|1429.45|1411.65|256
1651913100000|2022-05-07 08:45:00|1435.77|1417.97|1439.38|1421.58|1442.11|1424.31|1435.77|1417.97|460
1651913400000|2022-05-07 08:50:00|1439.4|1421.6|1434.88|1417.08|1439.4|1421.6|1434.77|1416.97|205
1651913700000|2022-05-07 08:55:00|1434.85|1417.05|1434.61|1416.81|1437.3|1419.5|1434.28|1416.48|214
1651914000000|2022-05-07 09:00:00|1434.53|1416.73|1431.24|1413.44|1435.9|1418.1|1431.23|1413.43|339
1651914300000|2022-05-07 09:05:00|1431.23|1413.43|1432.29|1414.49|1433.1|1415.3|1430.28|1412.48|191
1651914600000|2022-05-07 09:10:00|1432.32|1414.52|1436.24|1418.44|1437.34|1419.54|1432.19|1414.39|233
1651914900000|2022-05-07 09:15:00|1436.33|1418.53|1437.52|1419.72|1440.3|1422.5|1435.44|1417.64|328
1651915200000|2022-05-07 09:20:00|1437.4|1419.6|1430.5|1412.7|1437.41|1419.61|1430.5|1412.7|312
1651915500000|2022-05-07 09:25:00|1430.74|1412.94|1431.37|1413.57|1432.84|1415.04|1429.28|1411.48|228
1651915800000|2022-05-07 09:30:00|1431.38|1413.58|1426.12|1408.32|1432.44|1414.64|1426.12|1408.32|306
1651916100000|2022-05-07 09:35:00|1425.92|1408.12|1425.14|1407.34|1426.8|1409|1424.29|1406.49|203
1651916400000|2022-05-07 09:40:00|1425.13|1407.33|1428.23|1410.43|1428.34|1410.54|1424.46|1406.66|238
1651916700000|2022-05-07 09:45:00|1428.27|1410.47|1423.69|1405.89|1428.27|1410.47|1423.05|1405.25|323
1651917000000|2022-05-07 09:50:00|1423.52|1405.72|1426.2|1408.4|1426.28|1408.48|1423.27|1405.47|221
1651917300000|2022-05-07 09:55:00|1426.29|1408.49|1426.6|1408.8|1427.4|1409.6|1425.26|1407.46|194
1651917600000|2022-05-07 10:00:00|1426.56|1408.76|1426.7|1408.9|1427.54|1409.74|1423.42|1405.62|291
1651917900000|2022-05-07 10:05:00|1426.64|1408.84|1427.59|1409.79|1428.86|1411.06|1426.41|1408.61|215
1651918200000|2022-05-07 10:10:00|1427.56|1409.76|1429.99|1412.19|1430.04|1412.24|1427.05|1409.25|225
1651918500000|2022-05-07 10:15:00|1430|1412.2|1427.37|1409.57|1430.41|1412.61|1425.33|1407.53|274
1651918800000|2022-05-07 10:20:00|1427.36|1409.56|1432.15|1414.35|1433.17|1415.37|1427.36|1409.56|241
1651919100000|2022-05-07 10:25:00|1432.14|1414.34|1433.38|1415.58|1433.93|1416.13|1430.48|1412.68|236
1651919400000|2022-05-07 10:30:00|1433.64|1415.84|1431.22|1413.42|1433.79|1415.99|1429.4|1411.6|198
1651919700000|2022-05-07 10:35:00|1431.24|1413.44|1435.28|1417.48|1437.94|1420.14|1431.22|1413.42|474
1651920000000|2022-05-07 10:40:00|1435.37|1417.57|1433.59|1415.79|1437|1419.2|1433.43|1415.63|276
1651920300000|2022-05-07 10:45:00|1433.48|1415.68|1433.59|1415.79|1435.48|1417.68|1431.58|1413.78|231
1651920600000|2022-05-07 10:50:00|1433.56|1415.76|1429.65|1411.85|1434.67|1416.87|1429.57|1411.77|255
1651920900000|2022-05-07 10:55:00|1429.69|1411.89|1433.25|1415.45|1433.58|1415.78|1428.93|1411.13|182
1651921200000|2022-05-07 11:00:00|1433.32|1415.52|1434.22|1416.42|1435.36|1417.56|1430.45|1412.65|275
1651921500000|2022-05-07 11:05:00|1434.21|1416.41|1429.92|1412.12|1435.33|1417.53|1429.54|1411.74|235
1651921800000|2022-05-07 11:10:00|1429.79|1411.99|1435.19|1417.39|1436.48|1418.68|1429.73|1411.93|186
1651922100000|2022-05-07 11:15:00|1435.16|1417.36|1437.62|1419.82|1440|1422.2|1434.15|1416.35|326
1651922400000|2022-05-07 11:20:00|1437.45|1419.65|1432.69|1414.89|1437.55|1419.75|1432.61|1414.81|290
1651922700000|2022-05-07 11:25:00|1432.67|1414.87|1430.82|1413.02|1433.62|1415.82|1430.5|1412.7|217
1651923000000|2022-05-07 11:30:00|1430.89|1413.09|1429.87|1412.07|1431.79|1413.99|1429.53|1411.73|276
1651923300000|2022-05-07 11:35:00|1429.76|1411.96|1428.11|1410.31|1429.88|1412.08|1428.05|1410.25|220
1651923600000|2022-05-07 11:40:00|1427.76|1409.96|1430.72|1412.92|1431.68|1413.88|1426.1|1408.3|288
1651923900000|2022-05-07 11:45:00|1430.76|1412.96|1429.59|1411.79|1432.37|1414.57|1428.71|1410.91|185
1651924200000|2022-05-07 11:50:00|1429.58|1411.78|1431.32|1413.52|1432.38|1414.58|1429.55|1411.75|119
1651924500000|2022-05-07 11:55:00|1431.29|1413.49|1431.66|1413.86|1431.72|1413.92|1428.71|1410.91|220
1651924800000|2022-05-07 12:00:00|1431.69|1413.89|1427.75|1409.95|1432.62|1414.82|1427.75|1409.95|266
1651925100000|2022-05-07 12:05:00|1427.57|1409.77|1428.57|1410.77|1428.66|1410.86|1426.39|1408.59|184
1651925400000|2022-05-07 12:10:00|1428.59|1410.79|1432.43|1414.63|1432.63|1414.83|1428.59|1410.79|170
1651925700000|2022-05-07 12:15:00|1432.35|1414.55|1428.5|1410.7|1432.69|1414.89|1428.39|1410.59|191
1651926000000|2022-05-07 12:20:00|1428.39|1410.59|1429.88|1412.08|1431.5|1413.7|1427.95|1410.15|125
1651926300000|2022-05-07 12:25:00|1429.78|1411.98|1430.42|1412.62|1430.5|1412.7|1429.4|1411.6|80
1651926600000|2022-05-07 12:30:00|1430.39|1412.59|1431.38|1413.58|1433.32|1415.52|1430.03|1412.23|163
1651926900000|2022-05-07 12:35:00|1431.35|1413.55|1430.37|1412.57|1431.69|1413.89|1429.62|1411.82|225
1651927200000|2022-05-07 12:40:00|1430.36|1412.56|1422.62|1404.82|1431.4|1413.6|1421.46|1403.66|340
1651927500000|2022-05-07 12:45:00|1422.61|1404.81|1428.43|1410.63|1428.43|1410.63|1421.89|1404.09|397
1651927800000|2022-05-07 12:50:00|1428.44|1410.64|1430.08|1412.28|1431.31|1413.51|1427.41|1409.61|291
1651928100000|2022-05-07 12:55:00|1430.09|1412.29|1431.55|1413.75|1431.97|1414.17|1427.49|1409.69|321
1651928400000|2022-05-07 13:00:00|1431.61|1413.81|1429.66|1411.86|1434.23|1416.43|1427.45|1409.65|336
1651928700000|2022-05-07 13:05:00|1429.67|1411.87|1424.6|1406.8|1430.26|1412.46|1424.39|1406.59|316
1651929000000|2022-05-07 13:10:00|1424.7|1406.9|1420.35|1402.55|1428.27|1410.47|1419.61|1401.81|420
1651929300000|2022-05-07 13:15:00|1420.36|1402.56|1423.37|1405.57|1423.41|1405.61|1418.21|1400.41|428
1651929600000|2022-05-07 13:20:00|1423.33|1405.53|1424.77|1406.97|1428.4|1410.6|1423.33|1405.53|350
1651929900000|2022-05-07 13:25:00|1424.9|1407.1|1418.78|1400.98|1426.7|1408.9|1418.69|1400.89|337
1651930200000|2022-05-07 13:30:00|1418.73|1400.93|1421.48|1403.68|1422.43|1404.63|1417.46|1399.66|446
1651930500000|2022-05-07 13:35:00|1421.49|1403.69|1421.79|1403.99|1424.08|1406.28|1420.22|1402.42|326
1651930800000|2022-05-07 13:40:00|1421.49|1403.69|1419.19|1401.39|1423.94|1406.14|1418.41|1400.61|231
1651931100000|2022-05-07 13:45:00|1419.1|1401.3|1423.32|1405.52|1424.29|1406.49|1419.1|1401.3|331
1651931400000|2022-05-07 13:50:00|1423.33|1405.53|1424.1|1406.3|1426.06|1408.26|1423.33|1405.53|191
1651931700000|2022-05-07 13:55:00|1424.05|1406.25|1421.94|1404.14|1424.05|1406.25|1420.29|1402.49|272
1651932000000|2022-05-07 14:00:00|1421.95|1404.15|1423.65|1405.85|1424.22|1406.42|1421.36|1403.56|229
1651932300000|2022-05-07 14:05:00|1423.69|1405.89|1423.03|1405.23|1425.6|1407.8|1420.9|1403.1|246
1651932600000|2022-05-07 14:10:00|1423.04|1405.24|1422.77|1404.97|1423.84|1406.04|1420.36|1402.56|227
1651932900000|2022-05-07 14:15:00|1422.82|1405.02|1426.01|1408.21|1426.28|1408.48|1421.54|1403.74|299
1651933200000|2022-05-07 14:20:00|1426.04|1408.24|1425.47|1407.67|1427.62|1409.82|1425.13|1407.33|221
1651933500000|2022-05-07 14:25:00|1425.5|1407.7|1425.16|1407.36|1426.56|1408.76|1425.16|1407.36|185
1651933800000|2022-05-07 14:30:00|1425.11|1407.31|1428.43|1410.63|1429.57|1411.77|1425.11|1407.31|150
1651934100000|2022-05-07 14:35:00|1428.41|1410.61|1424.9|1407.1|1429.32|1411.52|1423.29|1405.49|321
1651934400000|2022-05-07 14:40:00|1424.88|1407.08|1423.29|1405.49|1425.07|1407.27|1422.44|1404.64|299
1651934700000|2022-05-07 14:45:00|1423.22|1405.42|1421.4|1403.6|1423.22|1405.42|1419.46|1401.66|221
1651935000000|2022-05-07 14:50:00|1421.47|1403.67|1426.4|1408.6|1429.37|1411.57|1420.5|1402.7|327
1651935300000|2022-05-07 14:55:00|1426.38|1408.58|1428.46|1410.66|1428.73|1410.93|1425.58|1407.78|206
1651935600000|2022-05-07 15:00:00|1428.26|1410.46|1425.08|1407.28|1428.54|1410.74|1424.44|1406.64|238
1651935900000|2022-05-07 15:05:00|1425.06|1407.26|1427.4|1409.6|1429.42|1411.62|1424.69|1406.89|229
1651936200000|2022-05-07 15:10:00|1427.53|1409.73|1430.12|1412.32|1430.23|1412.43|1426.47|1408.67|142
1651936500000|2022-05-07 15:15:00|1430.13|1412.33|1427.65|1409.85|1431.45|1413.65|1425.19|1407.39|267
1651936800000|2022-05-07 15:20:00|1427.66|1409.86|1430.66|1412.86|1432.02|1414.22|1426.25|1408.45|365
1651937100000|2022-05-07 15:25:00|1430.73|1412.93|1425.39|1407.59|1431.34|1413.54|1424.56|1406.76|288
1651937400000|2022-05-07 15:30:00|1425.43|1407.63|1423.67|1405.87|1426.56|1408.76|1423.49|1405.69|304
1651937700000|2022-05-07 15:35:00|1423.66|1405.86|1422.17|1404.37|1425.04|1407.24|1420.36|1402.56|230
1651938000000|2022-05-07 15:40:00|1422.15|1404.35|1422.23|1404.43|1423.1|1405.3|1421.25|1403.45|218
1651938300000|2022-05-07 15:45:00|1422.31|1404.51|1426.21|1408.41|1426.26|1408.46|1422.28|1404.48|233
1651938600000|2022-05-07 15:50:00|1426.19|1408.39|1424.66|1406.86|1430.25|1412.45|1424.33|1406.53|239
1651938900000|2022-05-07 15:55:00|1424.68|1406.88|1427.21|1409.41|1428.31|1410.51|1424.27|1406.47|168
1651939200000|2022-05-07 16:00:00|1427.19|1409.39|1428.2|1410.4|1428.3|1410.5|1423.55|1405.75|263
1651939500000|2022-05-07 16:05:00|1428.22|1410.42|1426.76|1408.96|1428.22|1410.42|1425.42|1407.62|159
1651939800000|2022-05-07 16:10:00|1426.78|1408.98|1425.53|1407.73|1426.78|1408.98|1423.28|1405.48|194
1651940100000|2022-05-07 16:15:00|1425.57|1407.77|1425.47|1407.67|1426.53|1408.73|1424.33|1406.53|175
1651940400000|2022-05-07 16:20:00|1425.46|1407.66|1424.14|1406.34|1425.47|1407.67|1423.36|1405.56|213
1651940700000|2022-05-07 16:25:00|1424.17|1406.37|1427.24|1409.44|1427.34|1409.54|1424.07|1406.27|227
1651941000000|2022-05-07 16:30:00|1427.25|1409.45|1424.29|1406.49|1428.02|1410.22|1423.04|1405.24|218
1651941300000|2022-05-07 16:35:00|1424.31|1406.51|1425.2|1407.4|1426.05|1408.25|1423.39|1405.59|175
1651941600000|2022-05-07 16:40:00|1425.31|1407.51|1426.48|1408.68|1426.55|1408.75|1424.99|1407.19|112
1651941900000|2022-05-07 16:45:00|1426.52|1408.72|1422.4|1404.6|1426.52|1408.72|1422.11|1404.31|224
1651942200000|2022-05-07 16:50:00|1422.39|1404.59|1419.18|1401.38|1422.46|1404.66|1415.68|1397.88|429
1651942500000|2022-05-07 16:55:00|1419.15|1401.35|1426.39|1408.59|1427.23|1409.43|1418.64|1400.84|265
1651942800000|2022-05-07 17:00:00|1426.26|1408.46|1423.29|1405.49|1426.42|1408.62|1422.35|1404.55|259
1651943100000|2022-05-07 17:05:00|1423.26|1405.46|1421.37|1403.57|1423.55|1405.75|1421.04|1403.24|198
1651943400000|2022-05-07 17:10:00|1421.43|1403.63|1421.29|1403.49|1423.19|1405.39|1419.55|1401.75|219
1651943700000|2022-05-07 17:15:00|1421.23|1403.43|1423.18|1405.38|1423.84|1406.04|1420.4|1402.6|157
1651944000000|2022-05-07 17:20:00|1423.16|1405.36|1421.06|1403.26|1423.16|1405.36|1418.77|1400.97|239
1651944300000|2022-05-07 17:25:00|1421.07|1403.27|1420.55|1402.75|1422.46|1404.66|1420.45|1402.65|125
1651944600000|2022-05-07 17:30:00|1420.54|1402.74|1419.33|1401.53|1423.37|1405.57|1419.23|1401.43|207
1651944900000|2022-05-07 17:35:00|1419.35|1401.55|1419.03|1401.23|1420.15|1402.35|1415.73|1397.93|274
1651945200000|2022-05-07 17:40:00|1419.04|1401.24|1420.55|1402.75|1421.27|1403.47|1418.99|1401.19|186
1651945500000|2022-05-07 17:45:00|1420.46|1402.66|1418.16|1400.36|1420.62|1402.82|1417.76|1399.96|235
1651945800000|2022-05-07 17:50:00|1418.15|1400.35|1419.7|1401.9|1419.7|1401.9|1416.95|1399.15|197
1651946100000|2022-05-07 17:55:00|1419.68|1401.88|1417.96|1400.16|1419.97|1402.17|1416.53|1398.73|197
1651946400000|2022-05-07 18:00:00|1417.93|1400.13|1421.23|1403.43|1421.96|1404.16|1417.18|1399.38|248
1651946700000|2022-05-07 18:05:00|1421.22|1403.42|1418.82|1401.02|1421.24|1403.44|1418.39|1400.59|259
1651947000000|2022-05-07 18:10:00|1418.83|1401.03|1420.41|1402.61|1420.59|1402.79|1418.33|1400.53|103
1651947300000|2022-05-07 18:15:00|1420.43|1402.63|1427.78|1409.98|1427.86|1410.06|1420.43|1402.63|324
1651947600000|2022-05-07 18:20:00|1427.79|1409.99|1425.35|1407.55|1428.18|1410.38|1425.22|1407.42|308
1651947900000|2022-05-07 18:25:00|1425.41|1407.61|1422.75|1404.95|1426.36|1408.56|1422.11|1404.31|323
1651948200000|2022-05-07 18:30:00|1422.76|1404.96|1423.47|1405.67|1426.01|1408.21|1422.51|1404.71|236
1651948500000|2022-05-07 18:35:00|1423.42|1405.62|1426.01|1408.21|1426.24|1408.44|1422.16|1404.36|169
1651948800000|2022-05-07 18:40:00|1426|1408.2|1423.58|1405.78|1426.03|1408.23|1422.44|1404.64|145
1651949100000|2022-05-07 18:45:00|1423.78|1405.98|1422.64|1404.84|1424.85|1407.05|1421.25|1403.45|237
1651949400000|2022-05-07 18:50:00|1422.65|1404.85|1420.4|1402.6|1424.52|1406.72|1420.35|1402.55|208
1651949700000|2022-05-07 18:55:00|1420.41|1402.61|1420.02|1402.22|1421.53|1403.73|1418.47|1400.67|191
1651950000000|2022-05-07 19:00:00|1419.92|1402.12|1422.23|1404.43|1422.76|1404.96|1419.38|1401.58|183
1651950300000|2022-05-07 19:05:00|1422.2|1404.4|1422.49|1404.69|1424.24|1406.44|1421.19|1403.39|238
1651950600000|2022-05-07 19:10:00|1422.48|1404.68|1423.08|1405.28|1423.15|1405.35|1421.19|1403.39|78
1651950900000|2022-05-07 19:15:00|1423.07|1405.27|1423.35|1405.55|1425.36|1407.56|1423.02|1405.22|198
1651951200000|2022-05-07 19:20:00|1423.31|1405.51|1421.4|1403.6|1423.62|1405.82|1420.16|1402.36|186
1651951500000|2022-05-07 19:25:00|1421.41|1403.61|1421.42|1403.62|1422.1|1404.3|1420.42|1402.62|150
1651951800000|2022-05-07 19:30:00|1421.4|1403.6|1420.26|1402.46|1421.43|1403.63|1419.37|1401.57|160
1651952100000|2022-05-07 19:35:00|1420.22|1402.42|1421.18|1403.38|1421.61|1403.81|1419.19|1401.39|122
1651952400000|2022-05-07 19:40:00|1421.19|1403.39|1425.19|1407.39|1426.01|1408.21|1420.13|1402.33|185
1651952700000|2022-05-07 19:45:00|1425.22|1407.42|1422.48|1404.68|1425.36|1407.56|1422.22|1404.42|216
1651953000000|2022-05-07 19:50:00|1422.49|1404.69|1422.14|1404.34|1423.76|1405.96|1421.83|1404.03|149
1651953300000|2022-05-07 19:55:00|1422.16|1404.36|1420.25|1402.45|1422.2|1404.4|1418.53|1400.73|250
1651953600000|2022-05-07 20:00:00|1420.26|1402.46|1418.68|1400.88|1420.51|1402.71|1417.29|1399.49|282
1651953900000|2022-05-07 20:05:00|1418.7|1400.9|1421.99|1404.19|1422.43|1404.63|1418.7|1400.9|180
1651954200000|2022-05-07 20:10:00|1421.96|1404.16|1421.96|1404.16|1424.06|1406.26|1421.19|1403.39|200
1651954500000|2022-05-07 20:15:00|1421.98|1404.18|1420.4|1402.6|1422.33|1404.53|1420.29|1402.49|188
1651954800000|2022-05-07 20:20:00|1420.35|1402.55|1420.23|1402.43|1420.35|1402.55|1418.23|1400.43|159
1651955100000|2022-05-07 20:25:00|1420.27|1402.47|1418.2|1400.4|1420.31|1402.51|1417.47|1399.67|194
1651955400000|2022-05-07 20:30:00|1418.23|1400.43|1411.96|1394.16|1418.39|1400.59|1410.52|1392.72|400
1651955700000|2022-05-07 20:35:00|1411.98|1394.18|1415.52|1397.72|1416.33|1398.53|1411.95|1394.15|248
1651956000000|2022-05-07 20:40:00|1415.48|1397.68|1417.1|1399.3|1417.77|1399.97|1415.27|1397.47|223
1651956300000|2022-05-07 20:45:00|1417.07|1399.27|1416.12|1398.32|1417.08|1399.28|1414.21|1396.41|299
1651956600000|2022-05-07 20:50:00|1416.17|1398.37|1418.33|1400.53|1420.11|1402.31|1416.13|1398.33|260
1651956900000|2022-05-07 20:55:00|1418.29|1400.49|1417.68|1399.88|1419.66|1401.86|1416.16|1398.36|223
1651957200000|2022-05-07 21:00:00|1417.85|1400.05|1420.84|1403.04|1420.84|1403.04|1416.2|1398.4|215
1651957500000|2022-05-07 21:05:00|1420.83|1403.03|1417.92|1400.12|1420.83|1403.03|1414.8|1397|243
1651957800000|2022-05-07 21:10:00|1417.97|1400.17|1405.32|1387.52|1418.01|1400.21|1401.06|1383.26|535
1651958100000|2022-05-07 21:15:00|1405.37|1387.57|1408.2|1390.4|1408.72|1390.92|1403.41|1385.61|462
1651958400000|2022-05-07 21:20:00|1408.24|1390.44|1406.46|1388.66|1408.35|1390.55|1401.75|1383.95|441
1651958700000|2022-05-07 21:25:00|1406.43|1388.63|1408.43|1390.63|1408.82|1391.02|1406.33|1388.53|245
1651959000000|2022-05-07 21:30:00|1408.44|1390.64|1408.54|1390.74|1408.94|1391.14|1407.44|1389.64|166
1651959300000|2022-05-07 21:35:00|1408.58|1390.78|1407.33|1389.53|1408.59|1390.79|1407.24|1389.44|108
1651959600000|2022-05-07 21:40:00|1407.31|1389.51|1406.8|1389|1408.17|1390.37|1406.14|1388.34|180
1651959900000|2022-05-07 21:45:00|1406.79|1388.99|1402.47|1384.67|1408.06|1390.26|1402.21|1384.41|295
1651960200000|2022-05-07 21:50:00|1402.5|1384.7|1394.01|1376.21|1403.35|1385.55|1392.56|1374.76|442
1651960500000|2022-05-07 21:55:00|1394.44|1376.64|1375.75|1357.95|1394.45|1376.65|1375.43|1357.63|453
1651960800000|2022-05-07 22:00:00|1375.95|1358.15|1386.49|1368.69|1390.07|1372.27|1375.95|1358.15|818
1651961100000|2022-05-07 22:05:00|1386.57|1368.77|1383.45|1365.65|1388.47|1370.67|1383.41|1365.61|492
1651961400000|2022-05-07 22:10:00|1383.47|1365.67|1385.48|1367.68|1385.48|1367.68|1381.38|1363.58|367
1651961700000|2022-05-07 22:15:00|1385.58|1367.78|1384.17|1366.37|1387.87|1370.07|1382.67|1364.87|445
1651962000000|2022-05-07 22:20:00|1384.16|1366.36|1374.29|1356.49|1384.29|1366.49|1371.65|1353.85|494
1651962300000|2022-05-07 22:25:00|1374.28|1356.48|1381.35|1363.55|1383.33|1365.53|1373.37|1355.57|510
1651962600000|2022-05-07 22:30:00|1381.33|1363.53|1382.44|1364.64|1387.5|1369.7|1381.04|1363.24|446
1651962900000|2022-05-07 22:35:00|1382.43|1364.63|1379.32|1361.52|1384.84|1367.04|1378.72|1360.92|471
1651963200000|2022-05-07 22:40:00|1379.36|1361.56|1378.37|1360.57|1380.25|1362.45|1376.42|1358.62|424
1651963500000|2022-05-07 22:45:00|1378.4|1360.6|1367.34|1349.54|1379.52|1361.72|1367.06|1349.26|629
1651963800000|2022-05-07 22:50:00|1367.32|1349.52|1355.01|1337.21|1368.22|1350.42|1347.76|1329.96|881
1651964100000|2022-05-07 22:55:00|1355.09|1337.29|1366.4|1348.6|1370.09|1352.29|1353.63|1335.83|923
1651964400000|2022-05-07 23:00:00|1366.43|1348.63|1375.36|1357.56|1376.96|1359.16|1363.52|1345.72|800
1651964700000|2022-05-07 23:05:00|1375.3|1357.5|1378.25|1360.45|1384.33|1366.53|1374.52|1356.72|699
1651965000000|2022-05-07 23:10:00|1378.19|1360.39|1388.43|1370.63|1389.4|1371.6|1376.8|1359|678
1651965300000|2022-05-07 23:15:00|1388.38|1370.58|1385.87|1368.07|1391.72|1373.92|1382.6|1364.8|607
1651965600000|2022-05-07 23:20:00|1385.65|1367.85|1385.84|1368.04|1388.2|1370.4|1381.65|1363.85|521
1651965900000|2022-05-07 23:25:00|1385.85|1368.05|1395.36|1377.56|1400.11|1382.31|1385.27|1367.47|681
1651966200000|2022-05-07 23:30:00|1395.43|1377.63|1390.36|1372.56|1399.86|1382.06|1388.17|1370.37|695
1651966500000|2022-05-07 23:35:00|1390.37|1372.57|1390.47|1372.67|1393.31|1375.51|1389.04|1371.24|506
1651966800000|2022-05-07 23:40:00|1390.65|1372.85|1388.11|1370.31|1390.65|1372.85|1385.85|1368.05|398
1651967100000|2022-05-07 23:45:00|1388.1|1370.3|1386.64|1368.84|1389.3|1371.5|1382.88|1365.08|489
1651967400000|2022-05-07 23:50:00|1386.4|1368.6|1387.35|1369.55|1389.23|1371.43|1384.66|1366.86|400
1651967700000|2022-05-07 23:55:00|1387.3|1369.5|1383.38|1365.58|1387.3|1369.5|1382.69|1364.89|390
1651968000000|2022-05-08 00:00:00|1383.43|1365.63|1383.81|1366.01|1390.03|1372.23|1383.38|1365.58|473
1651968300000|2022-05-08 00:05:00|1383.91|1366.11|1391.2|1373.4|1391.2|1373.4|1383.51|1365.71|348
1651968600000|2022-05-08 00:10:00|1391.35|1373.55|1388.36|1370.56|1396.08|1378.28|1387.24|1369.44|403
1651968900000|2022-05-08 00:15:00|1388.25|1370.45|1384.32|1366.52|1388.31|1370.51|1383.52|1365.72|375
1651969200000|2022-05-08 00:20:00|1384.33|1366.53|1384.3|1366.5|1387.3|1369.5|1381.35|1363.55|473
1651969500000|2022-05-08 00:25:00|1384.27|1366.47|1380.16|1362.36|1385.3|1367.5|1379.75|1361.95|350
1651969800000|2022-05-08 00:30:00|1380.19|1362.39|1379.35|1361.55|1380.41|1362.61|1378.11|1360.31|290
1651970100000|2022-05-08 00:35:00|1379.3|1361.5|1378.52|1360.72|1383.49|1365.69|1378.4|1360.6|356
1651970400000|2022-05-08 00:40:00|1378.45|1360.65|1375.34|1357.54|1378.49|1360.69|1374.71|1356.91|406
1651970700000|2022-05-08 00:45:00|1375.32|1357.52|1371.34|1353.54|1381.16|1363.36|1370.53|1352.73|462
1651971000000|2022-05-08 00:50:00|1371.36|1353.56|1366.02|1348.22|1371.4|1353.6|1365.02|1347.22|522
1651971300000|2022-05-08 00:55:00|1365.97|1348.17|1368.07|1350.27|1368.11|1350.31|1365.32|1347.52|460
1651971600000|2022-05-08 01:00:00|1368.1|1350.3|1371.45|1353.65|1373.79|1355.99|1368.08|1350.28|483
1651971900000|2022-05-08 01:05:00|1371.46|1353.66|1371.19|1353.39|1374.85|1357.05|1369.51|1351.71|456
1651972200000|2022-05-08 01:10:00|1370.87|1353.07|1374.11|1356.31|1374.17|1356.37|1368.39|1350.59|358
1651972500000|2022-05-08 01:15:00|1374.17|1356.37|1365.07|1347.27|1374.18|1356.38|1364.16|1346.36|467
1651972800000|2022-05-08 01:20:00|1365.08|1347.28|1365.15|1347.35|1365.28|1347.48|1355.44|1337.64|653
1651973100000|2022-05-08 01:25:00|1365.19|1347.39|1363.5|1345.7|1366.25|1348.45|1363.36|1345.56|364
1651973400000|2022-05-08 01:30:00|1363.41|1345.61|1363.45|1345.65|1365|1347.2|1356.26|1338.46|491
1651973700000|2022-05-08 01:35:00|1363.46|1345.66|1365.12|1347.32|1367.27|1349.47|1363.21|1345.41|318
1651974000000|2022-05-08 01:40:00|1365.18|1347.38|1363.58|1345.78|1366.32|1348.52|1361.64|1343.84|304
1651974300000|2022-05-08 01:45:00|1363.56|1345.76|1360.3|1342.5|1366.35|1348.55|1358.76|1340.96|470
1651974600000|2022-05-08 01:50:00|1360.38|1342.58|1364.33|1346.53|1365.14|1347.34|1357.28|1339.48|772
1651974900000|2022-05-08 01:55:00|1364.35|1346.55|1361.48|1343.68|1369.79|1351.99|1361.48|1343.68|648
1651975200000|2022-05-08 02:00:00|1361.53|1343.73|1358.52|1340.72|1364.69|1346.89|1358.51|1340.71|517
1651975500000|2022-05-08 02:05:00|1358.5|1340.7|1353.09|1335.29|1358.52|1340.72|1345|1327.2|812
1651975800000|2022-05-08 02:10:00|1353.17|1335.37|1346.51|1328.71|1355.04|1337.24|1345.46|1327.66|776
1651976100000|2022-05-08 02:15:00|1346.5|1328.7|1348.96|1331.16|1349.33|1331.53|1336.93|1319.13|890
1651976400000|2022-05-08 02:20:00|1349.12|1331.32|1351.4|1333.6|1352.24|1334.44|1344.52|1326.72|631
1651976700000|2022-05-08 02:25:00|1351.41|1333.61|1344.74|1326.94|1352.71|1334.91|1343.58|1325.78|712
1651977000000|2022-05-08 02:30:00|1344.82|1327.02|1347.58|1329.78|1347.58|1329.78|1338.94|1321.14|764
1651977300000|2022-05-08 02:35:00|1347.55|1329.75|1348.34|1330.54|1354.23|1336.43|1346.16|1328.36|601
1651977600000|2022-05-08 02:40:00|1348.35|1330.55|1349.12|1331.32|1350.22|1332.42|1342.59|1324.79|541
1651977900000|2022-05-08 02:45:00|1348.72|1330.92|1352.47|1334.67|1357.32|1339.52|1347.38|1329.58|477
1651978200000|2022-05-08 02:50:00|1352.44|1334.64|1339.6|1321.8|1353.38|1335.58|1339.47|1321.67|527
1651978500000|2022-05-08 02:55:00|1339.35|1321.55|1354.07|1336.27|1355.01|1337.21|1338.64|1320.84|775
1651978800000|2022-05-08 03:00:00|1354.09|1336.29|1348.55|1330.75|1357.39|1339.59|1348.06|1330.26|578
1651979100000|2022-05-08 03:05:00|1348.54|1330.74|1345.51|1327.71|1349.41|1331.61|1343.75|1325.95|663
1651979400000|2022-05-08 03:10:00|1345.5|1327.7|1351.5|1333.7|1352.48|1334.68|1339.22|1321.42|736
1651979700000|2022-05-08 03:15:00|1351.56|1333.76|1355.01|1337.21|1358.37|1340.57|1349.08|1331.28|605
1651980000000|2022-05-08 03:20:00|1354.96|1337.16|1359.38|1341.58|1360.29|1342.49|1354.27|1336.47|414
1651980300000|2022-05-08 03:25:00|1359.42|1341.62|1355.33|1337.53|1360.14|1342.34|1352.92|1335.12|436
1651980600000|2022-05-08 03:30:00|1355.38|1337.58|1352.3|1334.5|1356.45|1338.65|1350.54|1332.74|476
1651980900000|2022-05-08 03:35:00|1352.25|1334.45|1345.52|1327.72|1352.47|1334.67|1345.48|1327.68|444
1651981200000|2022-05-08 03:40:00|1345.54|1327.74|1350.58|1332.78|1351.35|1333.55|1345.13|1327.33|379
1651981500000|2022-05-08 03:45:00|1350.59|1332.79|1356.43|1338.63|1358.21|1340.41|1350.59|1332.79|491
1651981800000|2022-05-08 03:50:00|1356.46|1338.66|1353.59|1335.79|1358.5|1340.7|1352.39|1334.59|445
1651982100000|2022-05-08 03:55:00|1353.58|1335.78|1358.26|1340.46|1358.54|1340.74|1353.1|1335.3|364
1651982400000|2022-05-08 04:00:00|1358.29|1340.49|1361.59|1343.79|1365.08|1347.28|1358.15|1340.35|494
1651982700000|2022-05-08 04:05:00|1361.58|1343.78|1361.5|1343.7|1364.27|1346.47|1360.34|1342.54|286
1651983000000|2022-05-08 04:10:00|1361.43|1343.63|1363.49|1345.69|1365.17|1347.37|1361.12|1343.32|342
1651983300000|2022-05-08 04:15:00|1363.52|1345.72|1365.05|1347.25|1365.05|1347.25|1363|1345.2|183
1651983600000|2022-05-08 04:20:00|1365.03|1347.23|1367.13|1349.33|1367.2|1349.4|1362.5|1344.7|315
1651983900000|2022-05-08 04:25:00|1367.17|1349.37|1371.09|1353.29|1372.37|1354.57|1366.28|1348.48|248
1651984200000|2022-05-08 04:30:00|1371.04|1353.24|1368.12|1350.32|1374.3|1356.5|1368.12|1350.32|334
1651984500000|2022-05-08 04:35:00|1368.11|1350.31|1368.33|1350.53|1368.5|1350.7|1366.19|1348.39|278
1651984800000|2022-05-08 04:40:00|1368.4|1350.6|1368.46|1350.66|1372.23|1354.43|1368.11|1350.31|234
1651985100000|2022-05-08 04:45:00|1368.34|1350.54|1367.69|1349.89|1368.46|1350.66|1365.33|1347.53|346
1651985400000|2022-05-08 04:50:00|1367.64|1349.84|1365.26|1347.46|1367.64|1349.84|1364|1346.2|240
1651985700000|2022-05-08 04:55:00|1365.27|1347.47|1363.3|1345.5|1366.35|1348.55|1362.21|1344.41|270
1651986000000|2022-05-08 05:00:00|1363.31|1345.51|1362.34|1344.54|1364.59|1346.79|1360.73|1342.93|291
1651986300000|2022-05-08 05:05:00|1362.33|1344.53|1369.32|1351.52|1369.75|1351.95|1362.1|1344.3|306
1651986600000|2022-05-08 05:10:00|1369.35|1351.55|1365.39|1347.59|1369.54|1351.74|1365.37|1347.57|294
1651986900000|2022-05-08 05:15:00|1365.37|1347.57|1366.14|1348.34|1366.14|1348.34|1363.33|1345.53|267
1651987200000|2022-05-08 05:20:00|1366.31|1348.51|1363.67|1345.87|1367.27|1349.47|1362.66|1344.86|255
1651987500000|2022-05-08 05:25:00|1363.55|1345.75|1359.08|1341.28|1363.6|1345.8|1357.46|1339.66|353
1651987800000|2022-05-08 05:30:00|1359.02|1341.22|1358.38|1340.58|1361.32|1343.52|1357.39|1339.59|302
1651988100000|2022-05-08 05:35:00|1358.35|1340.55|1363.72|1345.92|1363.72|1345.92|1357.4|1339.6|311
1651988400000|2022-05-08 05:40:00|1363.73|1345.93|1358.28|1340.48|1364.38|1346.58|1358.28|1340.48|268
1651988700000|2022-05-08 05:45:00|1358.34|1340.54|1364.28|1346.48|1365.39|1347.59|1358.34|1340.54|310
1651989000000|2022-05-08 05:50:00|1364.27|1346.47|1365.16|1347.36|1365.16|1347.36|1363.22|1345.42|240
1651989300000|2022-05-08 05:55:00|1365.18|1347.38|1361.29|1343.49|1365.36|1347.56|1360.07|1342.27|283
1651989600000|2022-05-08 06:00:00|1361.33|1343.53|1365.31|1347.51|1367.63|1349.83|1361.33|1343.53|393
1651989900000|2022-05-08 06:05:00|1365.26|1347.46|1366.37|1348.57|1366.56|1348.76|1362.34|1344.54|300
1651990200000|2022-05-08 06:10:00|1366.35|1348.55|1370.31|1352.51|1370.51|1352.71|1364.43|1346.63|427
1651990500000|2022-05-08 06:15:00|1370.29|1352.49|1367.06|1349.26|1370.29|1352.49|1365.08|1347.28|357
1651990800000|2022-05-08 06:20:00|1366.91|1349.11|1367.21|1349.41|1368.35|1350.55|1365.47|1347.67|307
1651991100000|2022-05-08 06:25:00|1367.18|1349.38|1368.37|1350.57|1371.41|1353.61|1365.29|1347.49|380
1651991400000|2022-05-08 06:30:00|1368.36|1350.56|1367.36|1349.56|1368.48|1350.68|1366.4|1348.6|308
1651991700000|2022-05-08 06:35:00|1367.37|1349.57|1372.01|1354.21|1372.16|1354.36|1367.35|1349.55|363
1651992000000|2022-05-08 06:40:00|1372.16|1354.36|1371.16|1353.36|1372.23|1354.43|1369.26|1351.46|319
1651992300000|2022-05-08 06:45:00|1371.13|1353.33|1374.31|1356.51|1378.27|1360.47|1371.01|1353.21|406
1651992600000|2022-05-08 06:50:00|1374.37|1356.57|1376.48|1358.68|1380.77|1362.97|1374.14|1356.34|450
1651992900000|2022-05-08 06:55:00|1376.47|1358.67|1375.27|1357.47|1377.01|1359.21|1373.56|1355.76|363
1651993200000|2022-05-08 07:00:00|1375.13|1357.33|1380.54|1362.74|1380.95|1363.15|1374.65|1356.85|336
1651993500000|2022-05-08 07:05:00|1380.47|1362.67|1377.57|1359.77|1381.21|1363.41|1377.25|1359.45|351
1651993800000|2022-05-08 07:10:00|1377.48|1359.68|1370.35|1352.55|1377.48|1359.68|1369.27|1351.47|371
1651994100000|2022-05-08 07:15:00|1370.27|1352.47|1372.5|1354.7|1373.42|1355.62|1369.11|1351.31|325
1651994400000|2022-05-08 07:20:00|1372.49|1354.69|1371.31|1353.51|1374.37|1356.57|1371.08|1353.28|311
1651994700000|2022-05-08 07:25:00|1371.3|1353.5|1363.8|1346|1371.36|1353.56|1363.62|1345.82|335
1651995000000|2022-05-08 07:30:00|1364.09|1346.29|1363.38|1345.58|1364.55|1346.75|1359.72|1341.92|347
1651995300000|2022-05-08 07:35:00|1363.39|1345.59|1361.41|1343.61|1364.59|1346.79|1361.17|1343.37|348
1651995600000|2022-05-08 07:40:00|1361.4|1343.6|1356.74|1338.94|1361.46|1343.66|1356.54|1338.74|294
1651995900000|2022-05-08 07:45:00|1356.76|1338.96|1355.75|1337.95|1356.77|1338.97|1354.34|1336.54|247
1651996200000|2022-05-08 07:50:00|1355.74|1337.94|1353.38|1335.58|1358.8|1341|1353.04|1335.24|321
1651996500000|2022-05-08 07:55:00|1353.36|1335.56|1354.35|1336.55|1355.81|1338.01|1353.36|1335.56|250
1651996800000|2022-05-08 08:00:00|1354.38|1336.58|1355.25|1337.45|1357.47|1339.67|1354.36|1336.56|289
1651997100000|2022-05-08 08:05:00|1355.28|1337.48|1359.76|1341.96|1360.38|1342.58|1355.19|1337.39|295
1651997400000|2022-05-08 08:10:00|1359.82|1342.02|1361.14|1343.34|1362.62|1344.82|1359.55|1341.75|269
1651997700000|2022-05-08 08:15:00|1361.13|1343.33|1362.59|1344.79|1363.18|1345.38|1358.5|1340.7|265
1651998000000|2022-05-08 08:20:00|1362.55|1344.75|1359.59|1341.79|1363.66|1345.86|1359.53|1341.73|236
1651998300000|2022-05-08 08:25:00|1359.55|1341.75|1353.38|1335.58|1359.76|1341.96|1351.64|1333.84|374
1651998600000|2022-05-08 08:30:00|1353.65|1335.85|1357.19|1339.39|1357.38|1339.58|1351.74|1333.94|410
1651998900000|2022-05-08 08:35:00|1357.21|1339.41|1354.8|1337|1359.56|1341.76|1354.79|1336.99|237
1651999200000|2022-05-08 08:40:00|1354.76|1336.96|1357.39|1339.59|1359.63|1341.83|1354.57|1336.77|290
1651999500000|2022-05-08 08:45:00|1357.37|1339.57|1355.27|1337.47|1357.46|1339.66|1354.44|1336.64|336
1651999800000|2022-05-08 08:50:00|1355.28|1337.48|1350.27|1332.47|1356.47|1338.67|1349.46|1331.66|319
1652000100000|2022-05-08 08:55:00|1350.34|1332.54|1349.76|1331.96|1350.74|1332.94|1349.44|1331.64|196
1652000400000|2022-05-08 09:00:00|1349.51|1331.71|1349.78|1331.98|1351.35|1333.55|1349.35|1331.55|210
1652000700000|2022-05-08 09:05:00|1349.88|1332.08|1347.58|1329.78|1351.39|1333.59|1346.35|1328.55|265
1652001000000|2022-05-08 09:10:00|1347.59|1329.79|1350.06|1332.26|1350.36|1332.56|1346.21|1328.41|336
1652001300000|2022-05-08 09:15:00|1350|1332.2|1347.8|1330|1350.56|1332.76|1347.8|1330|234
1652001600000|2022-05-08 09:20:00|1347.85|1330.05|1347.58|1329.78|1347.86|1330.06|1345.72|1327.92|191
1652001900000|2022-05-08 09:25:00|1347.62|1329.82|1345.39|1327.59|1348.38|1330.58|1344.69|1326.89|207
1652002200000|2022-05-08 09:30:00|1345.43|1327.63|1350.75|1332.95|1350.75|1332.95|1344.88|1327.08|270
1652002500000|2022-05-08 09:35:00|1350.74|1332.94|1349.89|1332.09|1352.5|1334.7|1348.58|1330.78|276
1652002800000|2022-05-08 09:40:00|1349.88|1332.08|1351.34|1333.54|1351.37|1333.57|1343.84|1326.04|315
1652003100000|2022-05-08 09:45:00|1351.33|1333.53|1348.38|1330.58|1354.99|1337.19|1348.38|1330.58|347
1652003400000|2022-05-08 09:50:00|1348.41|1330.61|1348.84|1331.04|1350.55|1332.75|1347.59|1329.79|326
1652003700000|2022-05-08 09:55:00|1348.87|1331.07|1349.96|1332.16|1351.39|1333.59|1348.55|1330.75|249
1652004000000|2022-05-08 10:00:00|1349.84|1332.04|1346.6|1328.8|1352.75|1334.95|1346.59|1328.79|372
1652004300000|2022-05-08 10:05:00|1346.56|1328.76|1349.29|1331.49|1350.63|1332.83|1343.3|1325.5|481
1652004600000|2022-05-08 10:10:00|1349.25|1331.45|1353.85|1336.05|1355.76|1337.96|1349.25|1331.45|375
1652004900000|2022-05-08 10:15:00|1353.9|1336.1|1357.61|1339.81|1358|1340.2|1353.82|1336.02|427
1652005200000|2022-05-08 10:20:00|1357.6|1339.8|1356.5|1338.7|1360.17|1342.37|1355.29|1337.49|438
1652005500000|2022-05-08 10:25:00|1356.47|1338.67|1356.39|1338.59|1358.65|1340.85|1355.4|1337.6|354
1652005800000|2022-05-08 10:30:00|1356.38|1338.58|1358.7|1340.9|1358.72|1340.92|1355.8|1338|232
1652006100000|2022-05-08 10:35:00|1358.62|1340.82|1358.7|1340.9|1361.3|1343.5|1357.84|1340.04|288
1652006400000|2022-05-08 10:40:00|1358.59|1340.79|1359.34|1341.54|1359.57|1341.77|1357.7|1339.9|198
1652006700000|2022-05-08 10:45:00|1359.32|1341.52|1363.55|1345.75|1366.42|1348.62|1358.69|1340.89|471
1652007000000|2022-05-08 10:50:00|1363.57|1345.77|1364.56|1346.76|1364.75|1346.95|1362.77|1344.97|309
1652007300000|2022-05-08 10:55:00|1364.52|1346.72|1361.95|1344.15|1364.56|1346.76|1361.24|1343.44|296
1652007600000|2022-05-08 11:00:00|1361.96|1344.16|1367.31|1349.51|1368.22|1350.42|1361.96|1344.16|439
1652007900000|2022-05-08 11:05:00|1367.36|1349.56|1371.88|1354.08|1372.3|1354.5|1367.3|1349.5|407
1652008200000|2022-05-08 11:10:00|1371.85|1354.05|1368.41|1350.61|1371.87|1354.07|1365.8|1348|364
1652008500000|2022-05-08 11:15:00|1368.54|1350.74|1367.24|1349.44|1369.48|1351.68|1366.39|1348.59|301
1652008800000|2022-05-08 11:20:00|1367.27|1349.47|1365.39|1347.59|1367.3|1349.5|1363.52|1345.72|316
1652009100000|2022-05-08 11:25:00|1365.4|1347.6|1367.75|1349.95|1371.01|1353.21|1364.53|1346.73|360
1652009400000|2022-05-08 11:30:00|1367.84|1350.04|1364.79|1346.99|1369.47|1351.67|1364.77|1346.97|320
1652009700000|2022-05-08 11:35:00|1364.77|1346.97|1366.78|1348.98|1367.31|1349.51|1363.64|1345.84|321
1652010000000|2022-05-08 11:40:00|1366.79|1348.99|1364.48|1346.68|1367.58|1349.78|1364.47|1346.67|233
1652010300000|2022-05-08 11:45:00|1364.53|1346.73|1360.3|1342.5|1365.04|1347.24|1359.42|1341.62|355
1652010600000|2022-05-08 11:50:00|1360.39|1342.59|1362.2|1344.4|1362.54|1344.74|1359.48|1341.68|293
1652010900000|2022-05-08 11:55:00|1362.18|1344.38|1365.54|1347.74|1366.41|1348.61|1362.16|1344.36|371
1652011200000|2022-05-08 12:00:00|1365.53|1347.73|1367.69|1349.89|1369.49|1351.69|1364.44|1346.64|418
1652011500000|2022-05-08 12:05:00|1367.53|1349.73|1367.35|1349.55|1369.28|1351.48|1365.35|1347.55|333
1652011800000|2022-05-08 12:10:00|1367.37|1349.57|1368.55|1350.75|1369.49|1351.69|1366.71|1348.91|348
1652012100000|2022-05-08 12:15:00|1368.54|1350.74|1364.81|1347.01|1369.76|1351.96|1364.81|1347.01|419
1652012400000|2022-05-08 12:20:00|1364.66|1346.86|1362.45|1344.65|1364.74|1346.94|1361.47|1343.67|385
1652012700000|2022-05-08 12:25:00|1362.57|1344.77|1360.59|1342.79|1363.44|1345.64|1359.38|1341.58|412
1652013000000|2022-05-08 12:30:00|1360.6|1342.8|1359.71|1341.91|1361.42|1343.62|1358.69|1340.89|287
1652013300000|2022-05-08 12:35:00|1359.57|1341.77|1356.52|1338.72|1359.7|1341.9|1355.48|1337.68|434
1652013600000|2022-05-08 12:40:00|1356.54|1338.74|1360.26|1342.46|1360.53|1342.73|1356.29|1338.49|420
1652013900000|2022-05-08 12:45:00|1360.27|1342.47|1358.29|1340.49|1361.92|1344.12|1358|1340.2|337
1652014200000|2022-05-08 12:50:00|1358.2|1340.4|1355.45|1337.65|1359.01|1341.21|1352.31|1334.51|559
1652014500000|2022-05-08 12:55:00|1355.46|1337.66|1354.61|1336.81|1357|1339.2|1352.69|1334.89|404
1652014800000|2022-05-08 13:00:00|1354.49|1336.69|1354.32|1336.52|1358.17|1340.37|1353.57|1335.77|343
1652015100000|2022-05-08 13:05:00|1353.73|1335.93|1354.4|1336.6|1355.46|1337.66|1351.4|1333.6|433
1652015400000|2022-05-08 13:10:00|1354.39|1336.59|1354.17|1336.37|1355.23|1337.43|1350.09|1332.29|455
1652015700000|2022-05-08 13:15:00|1354.09|1336.29|1348.15|1330.35|1356.22|1338.42|1346.48|1328.68|582
1652016000000|2022-05-08 13:20:00|1348.17|1330.37|1348.3|1330.5|1349.55|1331.75|1346.33|1328.53|533
1652016300000|2022-05-08 13:25:00|1348.31|1330.51|1351.33|1333.53|1357.13|1339.33|1348.31|1330.51|481
1652016600000|2022-05-08 13:30:00|1351.24|1333.44|1351.39|1333.59|1353.25|1335.45|1349.33|1331.53|455
1652016900000|2022-05-08 13:35:00|1351.4|1333.6|1350.13|1332.33|1351.4|1333.6|1348.45|1330.65|405
1652017200000|2022-05-08 13:40:00|1350.12|1332.32|1353.27|1335.47|1353.27|1335.47|1348.37|1330.57|448
1652017500000|2022-05-08 13:45:00|1353.26|1335.46|1353.43|1335.63|1356.52|1338.72|1351.74|1333.94|441
1652017800000|2022-05-08 13:50:00|1353.44|1335.64|1351.62|1333.82|1353.44|1335.64|1348.3|1330.5|402
1652018100000|2022-05-08 13:55:00|1351.69|1333.89|1337.15|1319.35|1353.12|1335.32|1336|1318.2|646
1652018400000|2022-05-08 14:00:00|1337.14|1319.34|1345.69|1327.89|1349.4|1331.6|1332.87|1315.07|817
1652018700000|2022-05-08 14:05:00|1345.84|1328.04|1347.25|1329.45|1348.54|1330.74|1341.57|1323.77|625
1652019000000|2022-05-08 14:10:00|1346.95|1329.15|1341.86|1324.06|1347.51|1329.71|1339.44|1321.64|634
1652019300000|2022-05-08 14:15:00|1341.8|1324|1341.61|1323.81|1349.03|1331.23|1341.61|1323.81|571
1652019600000|2022-05-08 14:20:00|1341.62|1323.82|1341.24|1323.44|1343.46|1325.66|1338.7|1320.9|495
1652019900000|2022-05-08 14:25:00|1341.21|1323.41|1349.26|1331.46|1351.18|1333.38|1341.19|1323.39|592
1652020200000|2022-05-08 14:30:00|1349.24|1331.44|1354.12|1336.32|1354.24|1336.44|1345.4|1327.6|559
1652020500000|2022-05-08 14:35:00|1354.29|1336.49|1351.54|1333.74|1361.24|1343.44|1351.5|1333.7|677
1652020800000|2022-05-08 14:40:00|1351.47|1333.67|1345.43|1327.63|1352.6|1334.8|1345.4|1327.6|543
1652021100000|2022-05-08 14:45:00|1345.41|1327.61|1349.31|1331.51|1352.13|1334.33|1345.32|1327.52|685
1652021400000|2022-05-08 14:50:00|1349.36|1331.56|1351.34|1333.54|1351.65|1333.85|1348.25|1330.45|422
1652021700000|2022-05-08 14:55:00|1351.33|1333.53|1354.8|1337|1356.39|1338.59|1351.31|1333.51|483
1652022000000|2022-05-08 15:00:00|1354.81|1337.01|1360.82|1343.02|1361.42|1343.62|1354.78|1336.98|466
1652022300000|2022-05-08 15:05:00|1360.58|1342.78|1356.49|1338.69|1361.51|1343.71|1356.11|1338.31|466
1652022600000|2022-05-08 15:10:00|1356.5|1338.7|1355.54|1337.74|1356.5|1338.7|1353.69|1335.89|356
1652022900000|2022-05-08 15:15:00|1355.59|1337.79|1357.59|1339.79|1360.23|1342.43|1355.57|1337.77|409
1652023200000|2022-05-08 15:20:00|1357.58|1339.78|1360.2|1342.4|1360.54|1342.74|1356.46|1338.66|392
1652023500000|2022-05-08 15:25:00|1360.19|1342.39|1361.66|1343.86|1366.43|1348.63|1360.19|1342.39|450
1652023800000|2022-05-08 15:30:00|1361.53|1343.73|1363.55|1345.75|1365.35|1347.55|1359.9|1342.1|328
1652024100000|2022-05-08 15:35:00|1363.61|1345.81|1363.03|1345.23|1367.25|1349.45|1362.5|1344.7|383
1652024400000|2022-05-08 15:40:00|1362.97|1345.17|1357.84|1340.04|1363.03|1345.23|1357.72|1339.92|418
1652024700000|2022-05-08 15:45:00|1357.79|1339.99|1356.11|1338.31|1358.67|1340.87|1354.33|1336.53|376
1652025000000|2022-05-08 15:50:00|1356.12|1338.32|1352.38|1334.58|1356.23|1338.43|1350.21|1332.41|400
1652025300000|2022-05-08 15:55:00|1352.37|1334.57|1346.65|1328.85|1353.15|1335.35|1346.65|1328.85|343
1652025600000|2022-05-08 16:00:00|1346.67|1328.87|1351.67|1333.87|1356.3|1338.5|1346.66|1328.86|517
1652025900000|2022-05-08 16:05:00|1351.65|1333.85|1357.43|1339.63|1357.48|1339.68|1351.61|1333.81|391
1652026200000|2022-05-08 16:10:00|1357.46|1339.66|1356.33|1338.53|1358.43|1340.63|1353.79|1335.99|377
1652026500000|2022-05-08 16:15:00|1356.42|1338.62|1356.69|1338.89|1360.53|1342.73|1356.36|1338.56|279
1652026800000|2022-05-08 16:20:00|1356.68|1338.88|1350.88|1333.08|1356.68|1338.88|1350.31|1332.51|374
1652027100000|2022-05-08 16:25:00|1350.9|1333.1|1360.58|1342.78|1360.73|1342.93|1350.88|1333.08|308
1652027400000|2022-05-08 16:30:00|1360.56|1342.76|1357.48|1339.68|1364.3|1346.5|1357.22|1339.42|338
1652027700000|2022-05-08 16:35:00|1357.53|1339.73|1360.76|1342.96|1361.27|1343.47|1357.45|1339.65|294
1652028000000|2022-05-08 16:40:00|1360.85|1343.05|1358.34|1340.54|1360.85|1343.05|1356.3|1338.5|231
1652028300000|2022-05-08 16:45:00|1358.41|1340.61|1358.42|1340.62|1359.28|1341.48|1356.43|1338.63|215
1652028600000|2022-05-08 16:50:00|1358.44|1340.64|1353.54|1335.74|1359.38|1341.58|1353.45|1335.65|251
1652028900000|2022-05-08 16:55:00|1353.59|1335.79|1350.57|1332.77|1353.76|1335.96|1349.69|1331.89|285
1652029200000|2022-05-08 17:00:00|1351.1|1333.3|1328.38|1310.58|1351.41|1333.61|1322.27|1304.47|825
1652029500000|2022-05-08 17:05:00|1328.37|1310.57|1318.42|1300.62|1329.77|1311.97|1313.93|1296.13|908
1652029800000|2022-05-08 17:10:00|1318.44|1300.64|1329.47|1311.67|1335.36|1317.56|1315.43|1297.63|929
1652030100000|2022-05-08 17:15:00|1329.65|1311.85|1327.02|1309.22|1336.45|1318.65|1326.5|1308.7|751
1652030400000|2022-05-08 17:20:00|1326.96|1309.16|1326.24|1308.44|1330.05|1312.25|1322.53|1304.73|683
1652030700000|2022-05-08 17:25:00|1326.09|1308.29|1328.71|1310.91|1331.37|1313.57|1324.69|1306.89|731
1652031000000|2022-05-08 17:30:00|1328.72|1310.92|1318.38|1300.58|1328.72|1310.92|1318.05|1300.25|683
1652031300000|2022-05-08 17:35:00|1318.42|1300.62|1316.59|1298.79|1324.8|1307|1315.36|1297.56|700
1652031600000|2022-05-08 17:40:00|1316.77|1298.97|1318.48|1300.68|1318.48|1300.68|1312.67|1294.87|616
1652031900000|2022-05-08 17:45:00|1318.49|1300.69|1326.39|1308.59|1327.13|1309.33|1317.1|1299.3|559
1652032200000|2022-05-08 17:50:00|1326.38|1308.58|1330.32|1312.52|1330.63|1312.83|1326.26|1308.46|512
1652032500000|2022-05-08 17:55:00|1330.38|1312.58|1332.7|1314.9|1333.46|1315.66|1327.03|1309.23|511
1652032800000|2022-05-08 18:00:00|1332.71|1314.91|1328.05|1310.25|1336.73|1318.93|1328.05|1310.25|540
1652033100000|2022-05-08 18:05:00|1328.09|1310.29|1329.17|1311.37|1330.79|1312.99|1328.09|1310.29|382
1652033400000|2022-05-08 18:10:00|1329.27|1311.47|1325.82|1308.02|1329.39|1311.59|1321.61|1303.81|565
1652033700000|2022-05-08 18:15:00|1325.75|1307.95|1331.68|1313.88|1332.79|1314.99|1323.15|1305.35|520
1652034000000|2022-05-08 18:20:00|1331.64|1313.84|1341.42|1323.62|1345.32|1327.52|1331.64|1313.84|672
1652034300000|2022-05-08 18:25:00|1341.43|1323.63|1337.56|1319.76|1343.94|1326.14|1336.21|1318.41|539
1652034600000|2022-05-08 18:30:00|1337.52|1319.72|1347.34|1329.54|1347.34|1329.54|1335.83|1318.03|595
1652034900000|2022-05-08 18:35:00|1347.32|1329.52|1348.51|1330.71|1351.41|1333.61|1347.32|1329.52|596
1652035200000|2022-05-08 18:40:00|1348.5|1330.7|1350.14|1332.34|1350.59|1332.79|1346.46|1328.66|472
1652035500000|2022-05-08 18:45:00|1350.21|1332.41|1349.76|1331.96|1352.86|1335.06|1347.97|1330.17|550
1652035800000|2022-05-08 18:50:00|1349.75|1331.95|1349.08|1331.28|1351.27|1333.47|1347.95|1330.15|401
1652036100000|2022-05-08 18:55:00|1349.09|1331.29|1351.33|1333.53|1351.68|1333.88|1348.71|1330.91|373
1652036400000|2022-05-08 19:00:00|1351.32|1333.52|1351.05|1333.25|1353.79|1335.99|1349.11|1331.31|427
1652036700000|2022-05-08 19:05:00|1351.04|1333.24|1353.32|1335.52|1354.42|1336.62|1350.57|1332.77|338
1652037000000|2022-05-08 19:10:00|1353.34|1335.54|1354.82|1337.02|1357.57|1339.77|1352.49|1334.69|426
1652037300000|2022-05-08 19:15:00|1355.04|1337.24|1359.47|1341.67|1361.5|1343.7|1354.72|1336.92|434
1652037600000|2022-05-08 19:20:00|1359.44|1341.64|1358.38|1340.58|1361.2|1343.4|1357.7|1339.9|357
1652037900000|2022-05-08 19:25:00|1358.37|1340.57|1358.67|1340.87|1359.58|1341.78|1355.7|1337.9|332
1652038200000|2022-05-08 19:30:00|1358.6|1340.8|1356.79|1338.99|1360.19|1342.39|1356.62|1338.82|278
1652038500000|2022-05-08 19:35:00|1356.78|1338.98|1355.6|1337.8|1356.78|1338.98|1354.32|1336.52|207
1652038800000|2022-05-08 19:40:00|1355.58|1337.78|1354.65|1336.85|1356.26|1338.46|1352.55|1334.75|257
1652039100000|2022-05-08 19:45:00|1354.59|1336.79|1355.17|1337.37|1356.29|1338.49|1353.55|1335.75|272
1652039400000|2022-05-08 19:50:00|1355.21|1337.41|1356.22|1338.42|1356.36|1338.56|1351.36|1333.56|342
1652039700000|2022-05-08 19:55:00|1356.21|1338.41|1355.4|1337.6|1357.47|1339.67|1354.37|1336.57|321
1652040000000|2022-05-08 20:00:00|1355.36|1337.56|1352.8|1335|1358.09|1340.29|1351.8|1334|377
1652040300000|2022-05-08 20:05:00|1352.81|1335.01|1353.45|1335.65|1355.43|1337.63|1350.19|1332.39|306
1652040600000|2022-05-08 20:10:00|1353.44|1335.64|1353.03|1335.23|1353.51|1335.71|1350.36|1332.56|430
1652040900000|2022-05-08 20:15:00|1353.02|1335.22|1354.57|1336.77|1354.7|1336.9|1350.51|1332.71|264
1652041200000|2022-05-08 20:20:00|1354.54|1336.74|1353.18|1335.38|1355.41|1337.61|1351.42|1333.62|300
1652041500000|2022-05-08 20:25:00|1353.17|1335.37|1348.48|1330.68|1353.48|1335.68|1347.56|1329.76|377
1652041800000|2022-05-08 20:30:00|1348.51|1330.71|1348.47|1330.67|1350.2|1332.4|1345.52|1327.72|324
1652042100000|2022-05-08 20:35:00|1348.4|1330.6|1348.62|1330.82|1350.53|1332.73|1347.26|1329.46|282
1652042400000|2022-05-08 20:40:00|1348.7|1330.9|1346.28|1328.48|1352.43|1334.63|1343.38|1325.58|435
1652042700000|2022-05-08 20:45:00|1346.1|1328.3|1345.39|1327.59|1347.66|1329.86|1343.81|1326.01|419
1652043000000|2022-05-08 20:50:00|1345.4|1327.6|1344.65|1326.85|1346.28|1328.48|1344.4|1326.6|198
1652043300000|2022-05-08 20:55:00|1344.84|1327.04|1346.29|1328.49|1348.39|1330.59|1343.67|1325.87|407
1652043600000|2022-05-08 21:00:00|1346.3|1328.5|1351.47|1333.67|1353.29|1335.49|1346.25|1328.45|341
1652043900000|2022-05-08 21:05:00|1351.5|1333.7|1352.4|1334.6|1352.92|1335.12|1350.13|1332.33|253
1652044200000|2022-05-08 21:10:00|1352.09|1334.29|1355.7|1337.9|1356.3|1338.5|1350.4|1332.6|175
1652044500000|2022-05-08 21:15:00|1355.72|1337.92|1356.31|1338.51|1357.82|1340.02|1355.38|1337.58|170
1652044800000|2022-05-08 21:20:00|1356.35|1338.55|1355.15|1337.35|1357.11|1339.31|1355.04|1337.24|167
1652045100000|2022-05-08 21:25:00|1354.94|1337.14|1355.8|1338|1356.4|1338.6|1352.54|1334.74|111
1652045400000|2022-05-08 21:30:00|1355.86|1338.06|1358.38|1340.58|1358.62|1340.82|1355.59|1337.79|79
1652045700000|2022-05-08 21:35:00|1358.4|1340.6|1360.4|1342.6|1360.43|1342.63|1357.4|1339.6|89
1652046000000|2022-05-08 21:40:00|1360.32|1342.52|1360.4|1342.6|1360.4|1342.6|1359.08|1341.28|100
1652046300000|2022-05-08 21:45:00|1360.12|1342.32|1361.07|1343.27|1361.8|1344|1359.65|1341.85|93
1652046600000|2022-05-08 21:50:00|1361.22|1343.42|1359.4|1341.6|1362.15|1344.35|1359.32|1341.52|121
1652046900000|2022-05-08 21:55:00|1359.48|1341.68|1359.22|1341.42|1360.7|1342.9|1359.16|1341.36|84
1652047200000|2022-05-08 22:00:00|1359.32|1341.52|1351.27|1333.47|1361.4|1343.6|1343.03|1325.23|628
1652047500000|2022-05-08 22:05:00|1351.26|1333.46|1350.51|1332.71|1354.21|1336.41|1345.8|1328|630
1652047800000|2022-05-08 22:10:00|1350.54|1332.74|1347.22|1329.42|1352.41|1334.61|1346.15|1328.35|351
1652048100000|2022-05-08 22:15:00|1346.56|1328.76|1347.32|1329.52|1351.19|1333.39|1345.22|1327.42|361
1652048400000|2022-05-08 22:20:00|1347.19|1329.39|1348.15|1330.35|1348.44|1330.64|1345.29|1327.49|300
1652048700000|2022-05-08 22:25:00|1348.12|1330.32|1345.4|1327.6|1349.4|1331.6|1345.29|1327.49|215
1652049000000|2022-05-08 22:30:00|1345.31|1327.51|1342.19|1324.39|1346.2|1328.4|1340.75|1322.95|288
1652049300000|2022-05-08 22:35:00|1342.4|1324.6|1341.4|1323.6|1346.26|1328.46|1340.84|1323.04|228
1652049600000|2022-05-08 22:40:00|1341.39|1323.59|1344.28|1326.48|1346.25|1328.45|1341.39|1323.59|328
1652049900000|2022-05-08 22:45:00|1344.17|1326.37|1344.9|1327.1|1345.9|1328.1|1343.11|1325.31|271
1652050200000|2022-05-08 22:50:00|1344.93|1327.13|1349.4|1331.6|1351.4|1333.6|1344.58|1326.78|407
1652050500000|2022-05-08 22:55:00|1349.54|1331.74|1350.15|1332.35|1352.07|1334.27|1349.07|1331.27|252
1652050800000|2022-05-08 23:00:00|1350.01|1332.21|1350.4|1332.6|1351.24|1333.44|1347.68|1329.88|330
1652051100000|2022-05-08 23:05:00|1350.56|1332.76|1347.4|1329.6|1352.19|1334.39|1346.36|1328.56|254
1652051400000|2022-05-08 23:10:00|1347.63|1329.83|1346.19|1328.39|1347.63|1329.83|1345.15|1327.35|194
1652051700000|2022-05-08 23:15:00|1346.09|1328.29|1343.4|1325.6|1346.29|1328.49|1341.4|1323.6|229
1652052000000|2022-05-08 23:20:00|1343.39|1325.59|1342.47|1324.67|1344.74|1326.94|1342.09|1324.29|212
1652052300000|2022-05-08 23:25:00|1342.4|1324.6|1338.4|1320.6|1343.4|1325.6|1338.36|1320.56|270
1652052600000|2022-05-08 23:30:00|1338.32|1320.52|1335.4|1317.6|1338.48|1320.68|1333.8|1316|418
1652052900000|2022-05-08 23:35:00|1335.45|1317.65|1334.95|1317.15|1336.6|1318.8|1334.53|1316.73|206
1652053200000|2022-05-08 23:40:00|1335|1317.2|1334.9|1317.1|1335.5|1317.7|1332.83|1315.03|193
1652053500000|2022-05-08 23:45:00|1334.65|1316.85|1330.29|1312.49|1335.98|1318.18|1329.6|1311.8|367
1652053800000|2022-05-08 23:50:00|1330.24|1312.44|1327.4|1309.6|1330.35|1312.55|1324.8|1307|349
1652054100000|2022-05-08 23:55:00|1327.43|1309.63|1334.13|1316.33|1337.9|1320.1|1327.37|1309.57|442
1652054400000|2022-05-09 00:00:00|1334.14|1316.34|1335.9|1318.1|1337.93|1320.13|1331.4|1313.6|370
1652054700000|2022-05-09 00:05:00|1336.04|1318.24|1335.2|1317.4|1336.52|1318.72|1333.71|1315.91|274
1652055000000|2022-05-09 00:10:00|1335.38|1317.58|1339.61|1321.81|1341.53|1323.73|1334.56|1316.76|471
1652055300000|2022-05-09 00:15:00|1339.62|1321.82|1339.3|1321.5|1343.4|1325.6|1338.93|1321.13|453
1652055600000|2022-05-09 00:20:00|1339.29|1321.49|1343.12|1325.32|1345.35|1327.55|1339.22|1321.42|372
1652055900000|2022-05-09 00:25:00|1343.11|1325.31|1343.28|1325.48|1345.09|1327.29|1341.62|1323.82|328
1652056200000|2022-05-09 00:30:00|1343.4|1325.6|1348.09|1330.29|1348.16|1330.36|1342.38|1324.58|407
1652056500000|2022-05-09 00:35:00|1348.2|1330.4|1352.4|1334.6|1352.4|1334.6|1347.29|1329.49|311
1652056800000|2022-05-09 00:40:00|1352.28|1334.48|1355.4|1337.6|1356.19|1338.39|1350.33|1332.53|359
1652057100000|2022-05-09 00:45:00|1355.7|1337.9|1356.31|1338.51|1357.02|1339.22|1352.03|1334.23|353
1652057400000|2022-05-09 00:50:00|1356.21|1338.41|1355.8|1338|1356.55|1338.75|1354.24|1336.44|324
1652057700000|2022-05-09 00:55:00|1355.9|1338.1|1351.4|1333.6|1356.29|1338.49|1351.01|1333.21|215
1652058000000|2022-05-09 01:00:00|1351.42|1333.62|1348.38|1330.58|1352.46|1334.66|1348.23|1330.43|281
1652058300000|2022-05-09 01:05:00|1348.37|1330.57|1349.32|1331.52|1354.15|1336.35|1347.48|1329.68|266
1652058600000|2022-05-09 01:10:00|1349.2|1331.4|1347.19|1329.39|1351.15|1333.35|1346.8|1329|239
1652058900000|2022-05-09 01:15:00|1347.2|1329.4|1352.15|1334.35|1353.05|1335.25|1347.03|1329.23|240
1652059200000|2022-05-09 01:20:00|1352.19|1334.39|1349.45|1331.65|1355.21|1337.41|1349.26|1331.46|251
1652059500000|2022-05-09 01:25:00|1349.37|1331.57|1349.29|1331.49|1350.61|1332.81|1348.3|1330.5|240
1652059800000|2022-05-09 01:30:00|1349.22|1331.42|1353.4|1335.6|1354.15|1336.35|1348.8|1331|221
1652060100000|2022-05-09 01:35:00|1353.32|1335.52|1340.5|1322.7|1353.67|1335.87|1340.35|1322.55|308
1652060400000|2022-05-09 01:40:00|1340.66|1322.86|1342.32|1324.52|1344.22|1326.42|1340.38|1322.58|341
1652060700000|2022-05-09 01:45:00|1342.19|1324.39|1337.26|1319.46|1342.4|1324.6|1336.19|1318.39|425
1652061000000|2022-05-09 01:50:00|1337.24|1319.44|1336.35|1318.55|1339.27|1321.47|1333.56|1315.76|426
1652061300000|2022-05-09 01:55:00|1336.37|1318.57|1335.3|1317.5|1338.22|1320.42|1335.28|1317.48|497
1652061600000|2022-05-09 02:00:00|1335.31|1317.51|1330.29|1312.49|1336.67|1318.87|1328.49|1310.69|450
1652061900000|2022-05-09 02:05:00|1330.3|1312.5|1325.37|1307.57|1331.92|1314.12|1324.77|1306.97|417
1652062200000|2022-05-09 02:10:00|1325.36|1307.56|1326.38|1308.58|1326.58|1308.78|1321.49|1303.69|371
1652062500000|2022-05-09 02:15:00|1326.58|1308.78|1322.41|1304.61|1326.9|1309.1|1322.28|1304.48|415
1652062800000|2022-05-09 02:20:00|1322.4|1304.6|1320.24|1302.44|1323.12|1305.32|1317.28|1299.48|464
1652063100000|2022-05-09 02:25:00|1320.25|1302.45|1307.4|1289.6|1321.4|1303.6|1303.99|1286.19|758
1652063400000|2022-05-09 02:30:00|1307.35|1289.55|1310.18|1292.38|1313.46|1295.66|1304.65|1286.85|634
1652063700000|2022-05-09 02:35:00|1310.24|1292.44|1301.5|1283.7|1310.5|1292.7|1295.95|1278.15|681
1652064000000|2022-05-09 02:40:00|1301.47|1283.67|1304.59|1286.79|1308.4|1290.6|1300.29|1282.49|539
1652064300000|2022-05-09 02:45:00|1304.6|1286.8|1304.52|1286.72|1309.34|1291.54|1302.4|1284.6|592
1652064600000|2022-05-09 02:50:00|1304.53|1286.73|1301.75|1283.95|1306.27|1288.47|1298.01|1280.21|670
1652064900000|2022-05-09 02:55:00|1301.39|1283.59|1301.58|1283.78|1304.62|1286.82|1294.42|1276.62|793
1652065200000|2022-05-09 03:00:00|1301.57|1283.77|1300.67|1282.87|1302.22|1284.42|1298.6|1280.8|614
1652065500000|2022-05-09 03:05:00|1300.71|1282.91|1308.66|1290.86|1312.66|1294.86|1300.71|1282.91|637
1652065800000|2022-05-09 03:10:00|1308.68|1290.88|1310.27|1292.47|1314.7|1296.9|1307.7|1289.9|545
1652066100000|2022-05-09 03:15:00|1310.4|1292.6|1315.21|1297.41|1319.09|1301.29|1310.4|1292.6|568
1652066400000|2022-05-09 03:20:00|1315.23|1297.43|1321.3|1303.5|1323.58|1305.78|1310.19|1292.39|521
1652066700000|2022-05-09 03:25:00|1321.31|1303.51|1316.25|1298.45|1323.09|1305.29|1315.33|1297.53|470
1652067000000|2022-05-09 03:30:00|1316.32|1298.52|1321.4|1303.6|1322.32|1304.52|1315.8|1298|459
1652067300000|2022-05-09 03:35:00|1321.32|1303.52|1320.21|1302.41|1323.19|1305.39|1318.65|1300.85|372
1652067600000|2022-05-09 03:40:00|1320.31|1302.51|1316.21|1298.41|1321.24|1303.44|1314.12|1296.32|339
1652067900000|2022-05-09 03:45:00|1316.29|1298.49|1316.48|1298.68|1316.57|1298.77|1313.3|1295.5|314
1652068200000|2022-05-09 03:50:00|1316.49|1298.69|1315.58|1297.78|1318.45|1300.65|1314.33|1296.53|363
1652068500000|2022-05-09 03:55:00|1315.42|1297.62|1310.4|1292.6|1315.55|1297.75|1309.32|1291.52|388
1652068800000|2022-05-09 04:00:00|1310.22|1292.42|1310.19|1292.39|1313.02|1295.22|1309.01|1291.21|384
1652069100000|2022-05-09 04:05:00|1310.18|1292.38|1316.39|1298.59|1318.31|1300.51|1309.06|1291.26|509
1652069400000|2022-05-09 04:10:00|1316.24|1298.44|1322.65|1304.85|1322.96|1305.16|1316.21|1298.41|469
1652069700000|2022-05-09 04:15:00|1322.9|1305.1|1321.27|1303.47|1323.53|1305.73|1318.31|1300.51|412
1652070000000|2022-05-09 04:20:00|1321.29|1303.49|1320.2|1302.4|1322.27|1304.47|1318.34|1300.54|383
1652070300000|2022-05-09 04:25:00|1320.1|1302.3|1319.32|1301.52|1322.42|1304.62|1318.47|1300.67|438
1652070600000|2022-05-09 04:30:00|1319.23|1301.43|1316.09|1298.29|1319.55|1301.75|1315.3|1297.5|244
1652070900000|2022-05-09 04:35:00|1316.05|1298.25|1316.99|1299.19|1317.32|1299.52|1314.12|1296.32|313
1652071200000|2022-05-09 04:40:00|1315.99|1298.19|1316.35|1298.55|1316.53|1298.73|1314.09|1296.29|297
1652071500000|2022-05-09 04:45:00|1316.43|1298.63|1312.34|1294.54|1317.4|1299.6|1311.83|1294.03|333
1652071800000|2022-05-09 04:50:00|1312.31|1294.51|1309.34|1291.54|1313.55|1295.75|1309.3|1291.5|398
1652072100000|2022-05-09 04:55:00|1309.4|1291.6|1309.42|1291.62|1311.27|1293.47|1308.27|1290.47|397
1652072400000|2022-05-09 05:00:00|1309.68|1291.88|1310.49|1292.69|1315.55|1297.75|1309.55|1291.75|399
1652072700000|2022-05-09 05:05:00|1310.33|1292.53|1313.23|1295.43|1314.3|1296.5|1307.46|1289.66|466
1652073000000|2022-05-09 05:10:00|1313.29|1295.49|1305.27|1287.47|1313.35|1295.55|1303.48|1285.68|381
1652073300000|2022-05-09 05:15:00|1305.22|1287.42|1310.4|1292.6|1311.25|1293.45|1304.39|1286.59|396
1652073600000|2022-05-09 05:20:00|1310.24|1292.44|1300.41|1282.61|1310.24|1292.44|1300|1282.2|509
1652073900000|2022-05-09 05:25:00|1300.4|1282.6|1300.4|1282.6|1302.15|1284.35|1299.6|1281.8|305
1652074200000|2022-05-09 05:30:00|1300.41|1282.61|1301.23|1283.43|1303.3|1285.5|1297.74|1279.94|574
1652074500000|2022-05-09 05:35:00|1301.3|1283.5|1299.28|1281.48|1301.36|1283.56|1297.9|1280.1|465
1652074800000|2022-05-09 05:40:00|1299.26|1281.46|1298.36|1280.56|1300.48|1282.68|1296.17|1278.37|407
1652075100000|2022-05-09 05:45:00|1298.42|1280.62|1292.65|1274.85|1300.02|1282.22|1292.25|1274.45|360
1652075400000|2022-05-09 05:50:00|1293.3|1275.5|1294.35|1276.55|1296.23|1278.43|1292.34|1274.54|486
1652075700000|2022-05-09 05:55:00|1294.5|1276.7|1293.31|1275.51|1296.33|1278.53|1293.19|1275.39|425
1652076000000|2022-05-09 06:00:00|1293.26|1275.46|1298.4|1280.6|1301.19|1283.39|1293.23|1275.43|446
1652076300000|2022-05-09 06:05:00|1298.32|1280.52|1288.41|1270.61|1299.4|1281.6|1288.41|1270.61|550
1652076600000|2022-05-09 06:10:00|1288.33|1270.53|1278.29|1260.49|1288.4|1270.6|1273.23|1255.43|727
1652076900000|2022-05-09 06:15:00|1278.3|1260.5|1280.41|1262.61|1280.98|1263.18|1275.58|1257.78|539
1652077200000|2022-05-09 06:20:00|1280.46|1262.66|1281.2|1263.4|1281.4|1263.6|1277.39|1259.59|523
1652077500000|2022-05-09 06:25:00|1281.27|1263.47|1282.3|1264.5|1284.4|1266.6|1280.24|1262.44|413
1652077800000|2022-05-09 06:30:00|1282.35|1264.55|1287.38|1269.58|1288.59|1270.79|1281.32|1263.52|403
1652078100000|2022-05-09 06:35:00|1287.43|1269.63|1284.2|1266.4|1289.1|1271.3|1283.66|1265.86|477
1652078400000|2022-05-09 06:40:00|1284.18|1266.38|1283.33|1265.53|1285.84|1268.04|1279.37|1261.57|488
1652078700000|2022-05-09 06:45:00|1283.24|1265.44|1286.19|1268.39|1288.4|1270.6|1282.29|1264.49|476
1652079000000|2022-05-09 06:50:00|1286.15|1268.35|1286.27|1268.47|1287.4|1269.6|1285.79|1267.99|304
1652079300000|2022-05-09 06:55:00|1286.37|1268.57|1284.45|1266.65|1286.37|1268.57|1282.62|1264.82|372
1652079600000|2022-05-09 07:00:00|1284.46|1266.66|1290.4|1272.6|1292.52|1274.72|1283.51|1265.71|466
1652079900000|2022-05-09 07:05:00|1290.41|1272.61|1291.26|1273.46|1292.32|1274.52|1289.74|1271.94|394
1652080200000|2022-05-09 07:10:00|1291.19|1273.39|1289.58|1271.78|1294.95|1277.15|1289.33|1271.53|378
1652080500000|2022-05-09 07:15:00|1289.59|1271.79|1285.9|1268.1|1291.1|1273.3|1284.9|1267.1|411
1652080800000|2022-05-09 07:20:00|1285.37|1267.57|1279.29|1261.49|1285.61|1267.81|1279.06|1261.26|410
1652081100000|2022-05-09 07:25:00|1279.3|1261.5|1276.59|1258.79|1281.4|1263.6|1276.05|1258.25|562
1652081400000|2022-05-09 07:30:00|1276.39|1258.59|1278.33|1260.53|1280.4|1262.6|1271.93|1254.13|549
1652081700000|2022-05-09 07:35:00|1278.34|1260.54|1277.29|1259.49|1279.4|1261.6|1274.5|1256.7|534
1652082000000|2022-05-09 07:40:00|1277.3|1259.5|1276.68|1258.88|1278.38|1260.58|1275.06|1257.26|311
1652082300000|2022-05-09 07:45:00|1276.69|1258.89|1275.56|1257.76|1281.44|1263.64|1274.67|1256.87|443
1652082600000|2022-05-09 07:50:00|1275.39|1257.59|1273.49|1255.69|1281.45|1263.65|1273.49|1255.69|520
1652082900000|2022-05-09 07:55:00|1273.44|1255.64|1271.36|1253.56|1273.58|1255.78|1270.62|1252.82|356
1652083200000|2022-05-09 08:00:00|1271.42|1253.62|1272.95|1255.15|1273.34|1255.54|1270.41|1252.61|374
1652083500000|2022-05-09 08:05:00|1272.59|1254.79|1273.18|1255.38|1273.4|1255.6|1269.41|1251.61|354
1652083800000|2022-05-09 08:10:00|1273.22|1255.42|1272.39|1254.59|1273.4|1255.6|1271.4|1253.6|325
1652084100000|2022-05-09 08:15:00|1272.32|1254.52|1265.65|1247.85|1273.4|1255.6|1265.4|1247.6|473
1652084400000|2022-05-09 08:20:00|1265.71|1247.91|1250.39|1232.59|1265.75|1247.95|1249.35|1231.55|516
1652084700000|2022-05-09 08:25:00|1250.61|1232.81|1259.4|1241.6|1260.01|1242.21|1250.61|1232.81|624
1652085000000|2022-05-09 08:30:00|1259.65|1241.85|1258.37|1240.57|1260.97|1243.17|1253.4|1235.6|512
1652085300000|2022-05-09 08:35:00|1258.34|1240.54|1260.4|1242.6|1264.78|1246.98|1255.74|1237.94|380
1652085600000|2022-05-09 08:40:00|1260.33|1242.53|1257.8|1240|1261.4|1243.6|1255|1237.2|342
1652085900000|2022-05-09 08:45:00|1258.02|1240.22|1260.41|1242.61|1261.65|1243.85|1254.95|1237.15|354
1652086200000|2022-05-09 08:50:00|1260.48|1242.68|1269.4|1251.6|1269.67|1251.87|1260.2|1242.4|423
1652086500000|2022-05-09 08:55:00|1269.68|1251.88|1270.4|1252.6|1272.44|1254.64|1266.65|1248.85|479
1652086800000|2022-05-09 09:00:00|1270.89|1253.09|1268.29|1250.49|1271.4|1253.6|1267.32|1249.52|233
1652087100000|2022-05-09 09:05:00|1268.3|1250.5|1266.47|1248.67|1268.41|1250.61|1266.4|1248.6|187
1652087400000|2022-05-09 09:10:00|1266.57|1248.77|1272.4|1254.6|1274.44|1256.64|1266.4|1248.6|280
1652087700000|2022-05-09 09:15:00|1272.54|1254.74|1263.07|1245.27|1272.72|1254.92|1262.82|1245.02|291
1652088000000|2022-05-09 09:20:00|1263|1245.2|1263.28|1245.48|1265.5|1247.7|1262.59|1244.79|252
1652088300000|2022-05-09 09:25:00|1263.15|1245.35|1259.4|1241.6|1263.28|1245.48|1258.12|1240.32|287
1652088600000|2022-05-09 09:30:00|1259.19|1241.39|1255.61|1237.81|1261.4|1243.6|1255.27|1237.47|367
1652088900000|2022-05-09 09:35:00|1255.47|1237.67|1257.04|1239.24|1259.51|1241.71|1254.64|1236.84|328
1652089200000|2022-05-09 09:40:00|1256.9|1239.1|1254.39|1236.59|1257.63|1239.83|1253.4|1235.6|295
1652089500000|2022-05-09 09:45:00|1254.5|1236.7|1245.2|1227.4|1255.19|1237.39|1244.9|1227.1|362
1652089800000|2022-05-09 09:50:00|1244.49|1226.69|1245.4|1227.6|1250.21|1232.41|1242.8|1225|433
1652090100000|2022-05-09 09:55:00|1245.15|1227.35|1240.15|1222.35|1245.4|1227.6|1236.9|1219.1|448
1652090400000|2022-05-09 10:00:00|1240.18|1222.38|1234.52|1216.72|1242.32|1224.52|1230.59|1212.79|582
1652090700000|2022-05-09 10:05:00|1234.53|1216.73|1222.45|1204.65|1235.4|1217.6|1219.18|1201.38|588
1652091000000|2022-05-09 10:10:00|1222.46|1204.66|1222.54|1204.74|1226.45|1208.65|1218.61|1200.81|597
1652091300000|2022-05-09 10:15:00|1222.56|1204.76|1211.8|1194|1223.9|1206.1|1211.45|1193.65|581
1652091600000|2022-05-09 10:20:00|1211.91|1194.11|1209.52|1191.72|1218.5|1200.7|1207.4|1189.6|693
1652091900000|2022-05-09 10:25:00|1209.48|1191.68|1207.9|1190.1|1212.28|1194.48|1198.4|1180.6|738
1652092200000|2022-05-09 10:30:00|1208.4|1190.6|1198.9|1181.1|1214.45|1196.65|1196.22|1178.42|819
1652092500000|2022-05-09 10:35:00|1198.88|1181.08|1208.2|1190.4|1212.45|1194.65|1196.68|1178.88|814
1652092800000|2022-05-09 10:40:00|1208.21|1190.41|1197.81|1180.01|1211.77|1193.97|1190.81|1173.01|773
1652093100000|2022-05-09 10:45:00|1197.82|1180.02|1204.88|1187.08|1207.35|1189.55|1188.9|1171.1|923
1652093400000|2022-05-09 10:50:00|1204.95|1187.15|1198.33|1180.53|1212.49|1194.69|1197.54|1179.74|823
1652093700000|2022-05-09 10:55:00|1198.32|1180.52|1204.01|1186.21|1204.4|1186.6|1194.54|1176.74|898
1652094000000|2022-05-09 11:00:00|1204.08|1186.28|1210.78|1192.98|1211.14|1193.34|1203.4|1185.6|809
1652094300000|2022-05-09 11:05:00|1210.82|1193.02|1201.28|1183.48|1214.4|1196.6|1200.92|1183.12|777
1652094600000|2022-05-09 11:10:00|1201.21|1183.41|1208.56|1190.76|1209.5|1191.7|1199.77|1181.97|649
1652094900000|2022-05-09 11:15:00|1208.34|1190.54|1204.44|1186.64|1214.9|1197.1|1204.44|1186.64|593
1652095200000|2022-05-09 11:20:00|1204.42|1186.62|1207.08|1189.28|1208|1190.2|1198.95|1181.15|724
1652095500000|2022-05-09 11:25:00|1207.06|1189.26|1203.3|1185.5|1209.31|1191.51|1202.37|1184.57|509
1652095800000|2022-05-09 11:30:00|1202.95|1185.15|1203.4|1185.6|1204.65|1186.85|1199.01|1181.21|506
1652096100000|2022-05-09 11:35:00|1203.12|1185.32|1203.95|1186.15|1209|1191.2|1201.22|1183.42|736
1652096400000|2022-05-09 11:40:00|1204.14|1186.34|1200.32|1182.52|1204.7|1186.9|1198.38|1180.58|557
1652096700000|2022-05-09 11:45:00|1200.33|1182.53|1202.7|1184.9|1205.37|1187.57|1199|1181.2|604
1652097000000|2022-05-09 11:50:00|1202.43|1184.63|1210.16|1192.36|1211.09|1193.29|1201.6|1183.8|530
1652097300000|2022-05-09 11:55:00|1210.17|1192.37|1212.11|1194.31|1214.35|1196.55|1210.17|1192.37|560
1652097600000|2022-05-09 12:00:00|1212.03|1194.23|1207.34|1189.54|1212.4|1194.6|1205.95|1188.15|705
1652097900000|2022-05-09 12:05:00|1207.2|1189.4|1207.25|1189.45|1210.4|1192.6|1206.22|1188.42|655
1652098200000|2022-05-09 12:10:00|1207.2|1189.4|1200.39|1182.59|1207.2|1189.4|1197.09|1179.29|708
1652098500000|2022-05-09 12:15:00|1200.4|1182.6|1195.69|1177.89|1202.4|1184.6|1195.69|1177.89|660
1652098800000|2022-05-09 12:20:00|1195.77|1177.97|1209.21|1191.41|1209.21|1191.41|1195.69|1177.89|650
1652099100000|2022-05-09 12:25:00|1209.06|1191.26|1208.24|1190.44|1209.45|1191.65|1205.25|1187.45|576
1652099400000|2022-05-09 12:30:00|1208.25|1190.45|1207.27|1189.47|1211.05|1193.25|1204.4|1186.6|679
1652099700000|2022-05-09 12:35:00|1207.15|1189.35|1211.44|1193.64|1212.4|1194.6|1206.44|1188.64|656
1652100000000|2022-05-09 12:40:00|1211.5|1193.7|1211.3|1193.5|1217.87|1200.07|1210.87|1193.07|626
1652100300000|2022-05-09 12:45:00|1211.31|1193.51|1211.9|1194.1|1213.33|1195.53|1206.57|1188.77|689
1652100600000|2022-05-09 12:50:00|1211.54|1193.74|1208.41|1190.61|1212.6|1194.8|1208.06|1190.26|503
1652100900000|2022-05-09 12:55:00|1208.29|1190.49|1201.65|1183.85|1208.35|1190.55|1199.28|1181.48|651
1652101200000|2022-05-09 13:00:00|1201.7|1183.9|1202.29|1184.49|1203.36|1185.56|1198.34|1180.54|628
1652101500000|2022-05-09 13:05:00|1202.3|1184.5|1197.27|1179.47|1204.15|1186.35|1195.93|1178.13|574
1652101800000|2022-05-09 13:10:00|1197.17|1179.37|1197.4|1179.6|1198.73|1180.93|1193.22|1175.42|653
1652102100000|2022-05-09 13:15:00|1197.9|1180.1|1192.33|1174.53|1198.27|1180.47|1190.69|1172.89|537
1652102400000|2022-05-09 13:20:00|1192.34|1174.54|1193.27|1175.47|1193.4|1175.6|1186.9|1169.1|759
1652102700000|2022-05-09 13:25:00|1193.23|1175.43|1183.37|1165.57|1193.3|1175.5|1183.13|1165.33|686
1652103000000|2022-05-09 13:30:00|1183.33|1165.53|1202.03|1184.23|1206.81|1189.01|1183.19|1165.39|1011
1652103300000|2022-05-09 13:35:00|1201.91|1184.11|1215.6|1197.8|1223.6|1205.8|1201.91|1184.11|1024
1652103600000|2022-05-09 13:40:00|1215.24|1197.44|1208.26|1190.46|1217.66|1199.86|1206.24|1188.44|1028
1652103900000|2022-05-09 13:45:00|1208.4|1190.6|1199.42|1181.62|1208.4|1190.6|1196.53|1178.73|921
1652104200000|2022-05-09 13:50:00|1199.55|1181.75|1212.4|1194.6|1213.4|1195.6|1197.98|1180.18|931
1652104500000|2022-05-09 13:55:00|1212.54|1194.74|1208.3|1190.5|1212.54|1194.74|1202.36|1184.56|742
1652104800000|2022-05-09 14:00:00|1208.4|1190.6|1205.4|1187.6|1211.32|1193.52|1202.3|1184.5|872
1652105100000|2022-05-09 14:05:00|1205.39|1187.59|1195.5|1177.7|1207.28|1189.48|1195.5|1177.7|773
1652105400000|2022-05-09 14:10:00|1195.54|1177.74|1203.92|1186.12|1206.65|1188.85|1195.39|1177.59|710
1652105700000|2022-05-09 14:15:00|1203.74|1185.94|1199.28|1181.48|1205.13|1187.33|1198.02|1180.22|779
1652106000000|2022-05-09 14:20:00|1199.31|1181.51|1193.44|1175.64|1201.2|1183.4|1193.44|1175.64|677
1652106300000|2022-05-09 14:25:00|1193.42|1175.62|1193.4|1175.6|1199.16|1181.36|1191.95|1174.15|697
1652106600000|2022-05-09 14:30:00|1193.33|1175.53|1195.7|1177.9|1199.24|1181.44|1189.2|1171.4|833
1652106900000|2022-05-09 14:35:00|1195.47|1177.67|1183.97|1166.17|1198.7|1180.9|1182.7|1164.9|640
1652107200000|2022-05-09 14:40:00|1183.62|1165.82|1193.99|1176.19|1197.15|1179.35|1183.62|1165.82|779
1652107500000|2022-05-09 14:45:00|1194|1176.2|1196.3|1178.5|1198.17|1180.37|1189.06|1171.26|878
1652107800000|2022-05-09 14:50:00|1196.31|1178.51|1191.39|1173.59|1196.31|1178.51|1188.77|1170.97|792
1652108100000|2022-05-09 14:55:00|1191.32|1173.52|1190.31|1172.51|1194.71|1176.91|1186.55|1168.75|805
1652108400000|2022-05-09 15:00:00|1190.15|1172.35|1196.45|1178.65|1196.52|1178.72|1188.28|1170.48|861
1652108700000|2022-05-09 15:05:00|1196.7|1178.9|1198.32|1180.52|1198.4|1180.6|1193.07|1175.27|778
1652109000000|2022-05-09 15:10:00|1198.4|1180.6|1192.24|1174.44|1201.55|1183.75|1191.53|1173.73|657
1652109300000|2022-05-09 15:15:00|1192.27|1174.47|1188.95|1171.15|1193.61|1175.81|1188.76|1170.96|616
1652109600000|2022-05-09 15:20:00|1188.98|1171.18|1177.34|1159.54|1189.01|1171.21|1176.17|1158.37|772
1652109900000|2022-05-09 15:25:00|1177.3|1159.5|1165.06|1147.26|1179.44|1161.64|1163.33|1145.53|858
1652110200000|2022-05-09 15:30:00|1165.38|1147.58|1153.4|1135.6|1167.12|1149.32|1146.43|1128.63|923
1652110500000|2022-05-09 15:35:00|1153.39|1135.59|1165.43|1147.63|1165.45|1147.65|1148.61|1130.81|886
1652110800000|2022-05-09 15:40:00|1165.8|1148|1160.22|1142.42|1168.17|1150.37|1158.39|1140.59|860
1652111100000|2022-05-09 15:45:00|1160.21|1142.41|1155.6|1137.8|1164.58|1146.78|1154.79|1136.99|747
1652111400000|2022-05-09 15:50:00|1155.5|1137.7|1161.22|1143.42|1164.4|1146.6|1155.06|1137.26|736
1652111700000|2022-05-09 15:55:00|1161.21|1143.41|1157.65|1139.85|1161.46|1143.66|1153.38|1135.58|686
1652112000000|2022-05-09 16:00:00|1157.6|1139.8|1151.14|1133.34|1158.25|1140.45|1147.55|1129.75|594
1652112300000|2022-05-09 16:05:00|1151.18|1133.38|1154.48|1136.68|1165.24|1147.44|1149.99|1132.19|771
1652112600000|2022-05-09 16:10:00|1154.47|1136.67|1165.16|1147.36|1166.4|1148.6|1154.1|1136.3|680
1652112900000|2022-05-09 16:15:00|1165.43|1147.63|1169.38|1151.58|1175.41|1157.61|1164.88|1147.08|784
1652113200000|2022-05-09 16:20:00|1169.16|1151.36|1167.33|1149.53|1171.54|1153.74|1163.44|1145.64|794
1652113500000|2022-05-09 16:25:00|1167.31|1149.51|1161.2|1143.4|1169.37|1151.57|1158.35|1140.55|766
1652113800000|2022-05-09 16:30:00|1161.21|1143.41|1160.26|1142.46|1164.7|1146.9|1158.38|1140.58|767
1652114100000|2022-05-09 16:35:00|1160.23|1142.43|1142.4|1124.6|1160.38|1142.58|1142.18|1124.38|828
1652114400000|2022-05-09 16:40:00|1142.41|1124.61|1120.15|1102.35|1146.69|1128.89|1116.61|1098.81|959
1652114700000|2022-05-09 16:45:00|1120.25|1102.45|1124.36|1106.56|1131.9|1114.1|1120.09|1102.29|988
1652115000000|2022-05-09 16:50:00|1124.42|1106.62|1115.44|1097.64|1126.19|1108.39|1107.06|1089.26|999
1652115300000|2022-05-09 16:55:00|1115.47|1097.67|1128.65|1110.85|1132.05|1114.25|1115.4|1097.6|965
1652115600000|2022-05-09 17:00:00|1128.51|1110.71|1117.16|1099.36|1132.26|1114.46|1115.55|1097.75|991
1652115900000|2022-05-09 17:05:00|1117.09|1099.29|1128.62|1110.82|1130.7|1112.9|1100.82|1083.02|1044
1652116200000|2022-05-09 17:10:00|1128.63|1110.83|1129.66|1111.86|1136.23|1118.43|1121.23|1103.43|1036
1652116500000|2022-05-09 17:15:00|1129.71|1111.91|1154.3|1136.5|1156.19|1138.39|1127.97|1110.17|886
1652116800000|2022-05-09 17:20:00|1154.47|1136.67|1146.1|1128.3|1154.47|1136.67|1145.6|1127.8|879
1652117100000|2022-05-09 17:25:00|1146.17|1128.37|1148.67|1130.87|1152.39|1134.59|1143.55|1125.75|808
1652117400000|2022-05-09 17:30:00|1148.7|1130.9|1152.03|1134.23|1159.21|1141.41|1147.14|1129.34|872
1652117700000|2022-05-09 17:35:00|1152.08|1134.28|1150.25|1132.45|1152.08|1134.28|1145.43|1127.63|763
1652118000000|2022-05-09 17:40:00|1150.21|1132.41|1151.61|1133.81|1153.35|1135.55|1147.81|1130.01|795
1652118300000|2022-05-09 17:45:00|1151.62|1133.82|1140.43|1122.63|1152.26|1134.46|1140.43|1122.63|770
1652118600000|2022-05-09 17:50:00|1140.47|1122.67|1131.67|1113.87|1142.35|1124.55|1126.83|1109.03|848
1652118900000|2022-05-09 17:55:00|1131.91|1114.11|1130.4|1112.6|1139.65|1121.85|1128.2|1110.4|846
1652119200000|2022-05-09 18:00:00|1130.52|1112.72|1133.23|1115.43|1139.19|1121.39|1126.98|1109.18|766
1652119500000|2022-05-09 18:05:00|1133.41|1115.61|1128.13|1110.33|1138.76|1120.96|1124.8|1107|806
1652119800000|2022-05-09 18:10:00|1128.07|1110.27|1120.76|1102.96|1128.15|1110.35|1120.01|1102.21|922
1652120100000|2022-05-09 18:15:00|1120.81|1103.01|1133.08|1115.28|1136|1118.2|1120.81|1103.01|917
1652120400000|2022-05-09 18:20:00|1133.13|1115.33|1119.98|1102.18|1133.31|1115.51|1107.69|1089.89|970
1652120700000|2022-05-09 18:25:00|1120.12|1102.32|1120.27|1102.47|1129.62|1111.82|1115.48|1097.68|1044
1652121000000|2022-05-09 18:30:00|1120.41|1102.61|1121.07|1103.27|1123.9|1106.1|1107|1089.2|1014
1652121300000|2022-05-09 18:35:00|1121.05|1103.25|1106.11|1088.31|1122.03|1104.23|1106.11|1088.31|1021
1652121600000|2022-05-09 18:40:00|1105.87|1088.07|1092.12|1074.32|1106.61|1088.81|1084.74|1066.94|988
1652121900000|2022-05-09 18:45:00|1092.32|1074.52|1117.76|1099.96|1123.92|1106.12|1091.05|1073.25|1065
1652122200000|2022-05-09 18:50:00|1118.25|1100.45|1113.32|1095.52|1126.19|1108.39|1110.46|1092.66|951
1652122500000|2022-05-09 18:55:00|1113.35|1095.55|1112.95|1095.15|1125.4|1107.6|1110.32|1092.52|844
1652122800000|2022-05-09 19:00:00|1112.79|1094.99|1110.4|1092.6|1122.9|1105.1|1105.53|1087.73|1008
1652123100000|2022-05-09 19:05:00|1110.49|1092.69|1115.15|1097.35|1121.4|1103.6|1110.07|1092.27|811
1652123400000|2022-05-09 19:10:00|1114.94|1097.14|1124.34|1106.54|1126.62|1108.82|1114.31|1096.51|797
1652123700000|2022-05-09 19:15:00|1124.35|1106.55|1118.3|1100.5|1130.45|1112.65|1114.58|1096.78|831
1652124000000|2022-05-09 19:20:00|1118.25|1100.45|1114.18|1096.38|1118.86|1101.06|1110.33|1092.53|852
1652124300000|2022-05-09 19:25:00|1113.95|1096.15|1111.32|1093.52|1120.78|1102.98|1108.71|1090.91|815
1652124600000|2022-05-09 19:30:00|1111.22|1093.42|1108.4|1090.6|1117.6|1099.8|1105.95|1088.15|850
1652124900000|2022-05-09 19:35:00|1108.35|1090.55|1117.91|1100.11|1118.17|1100.37|1103.98|1086.18|891
1652125200000|2022-05-09 19:40:00|1117.88|1100.08|1105.37|1087.57|1118.04|1100.24|1101.47|1083.67|807
1652125500000|2022-05-09 19:45:00|1105.44|1087.64|1095.58|1077.78|1106.87|1089.07|1094.87|1077.07|813
1652125800000|2022-05-09 19:50:00|1096|1078.2|1100.53|1082.73|1105.37|1087.57|1090.11|1072.31|898
1652126100000|2022-05-09 19:55:00|1100.57|1082.77|1118.29|1100.49|1122.03|1104.23|1100.57|1082.77|897
1652126400000|2022-05-09 20:00:00|1118.27|1100.47|1135.95|1118.15|1137.03|1119.23|1117.47|1099.67|899
1652126700000|2022-05-09 20:05:00|1135.88|1118.08|1145.82|1128.02|1146.11|1128.31|1130.65|1112.85|866
1652127000000|2022-05-09 20:10:00|1145.51|1127.71|1164.36|1146.56|1165.91|1148.11|1144.53|1126.73|879
1652127300000|2022-05-09 20:15:00|1164.27|1146.47|1149.1|1131.3|1164.65|1146.85|1148.24|1130.44|838
1652127600000|2022-05-09 20:20:00|1149|1131.2|1151.06|1133.26|1153.55|1135.75|1145.1|1127.3|746
1652127900000|2022-05-09 20:25:00|1151.1|1133.3|1152.06|1134.26|1163.27|1145.47|1150.45|1132.65|773
1652128200000|2022-05-09 20:30:00|1152.08|1134.28|1149.28|1131.48|1157.28|1139.48|1143.35|1125.55|742
1652128500000|2022-05-09 20:35:00|1149.27|1131.47|1135.19|1117.39|1149.79|1131.99|1134.8|1117|772
1652128800000|2022-05-09 20:40:00|1135.18|1117.38|1130.39|1112.59|1138.55|1120.75|1128.6|1110.8|880
1652129100000|2022-05-09 20:45:00|1130.46|1112.66|1137.38|1119.58|1138.52|1120.72|1126|1108.2|899
1652129400000|2022-05-09 20:50:00|1137.36|1119.56|1151.44|1133.64|1151.94|1134.14|1134.82|1117.02|909
1652129700000|2022-05-09 20:55:00|1151.43|1133.63|1137.5|1119.7|1151.49|1133.69|1136.48|1118.68|944
1652130000000|2022-05-09 21:00:00|1137.52|1119.72|1133.71|1115.91|1142.95|1125.15|1132.77|1114.97|879
1652130300000|2022-05-09 21:05:00|1133.74|1115.94|1150.7|1132.9|1152.24|1134.44|1133.47|1115.67|851
1652130600000|2022-05-09 21:10:00|1150.75|1132.95|1149.45|1131.65|1151.4|1133.6|1145.16|1127.36|692
1652130900000|2022-05-09 21:15:00|1149.46|1131.66|1145.18|1127.38|1152.25|1134.45|1143.64|1125.84|605
1652131200000|2022-05-09 21:20:00|1145.16|1127.36|1146.6|1128.8|1147.44|1129.64|1142.03|1124.23|549
1652131500000|2022-05-09 21:25:00|1146.61|1128.81|1148.64|1130.84|1148.66|1130.86|1145.8|1128|360
1652131800000|2022-05-09 21:30:00|1148.66|1130.86|1144.01|1126.21|1148.97|1131.17|1141.39|1123.59|313
1652132100000|2022-05-09 21:35:00|1144.09|1126.29|1142.5|1124.7|1144.4|1126.6|1142.29|1124.49|247
1652132400000|2022-05-09 21:40:00|1142.4|1124.6|1150.67|1132.87|1151.42|1133.62|1139.18|1121.38|456
1652132700000|2022-05-09 21:45:00|1150.68|1132.88|1148.73|1130.93|1152.42|1134.62|1146.45|1128.65|490
1652133000000|2022-05-09 21:50:00|1148.65|1130.85|1133.16|1115.36|1149.53|1131.73|1133.03|1115.23|545
1652133300000|2022-05-09 21:55:00|1133.09|1115.29|1123.14|1105.34|1133.61|1115.81|1120.53|1102.73|872
1652133600000|2022-05-09 22:00:00|1123.15|1105.35|1124.03|1106.23|1129.67|1111.87|1117.1|1099.3|925
1652133900000|2022-05-09 22:05:00|1124.18|1106.38|1128.3|1110.5|1136.34|1118.54|1124.03|1106.23|896
1652134200000|2022-05-09 22:10:00|1128.19|1110.39|1135.74|1117.94|1139.91|1122.11|1125.59|1107.79|831
1652134500000|2022-05-09 22:15:00|1135.75|1117.95|1142.64|1124.84|1143.18|1125.38|1135.46|1117.66|752
1652134800000|2022-05-09 22:20:00|1142.47|1124.67|1138.4|1120.6|1143.28|1125.48|1132.4|1114.6|656
1652135100000|2022-05-09 22:25:00|1138.39|1120.59|1133.4|1115.6|1138.4|1120.6|1129.75|1111.95|592
1652135400000|2022-05-09 22:30:00|1133.8|1116|1142.29|1124.49|1143.28|1125.48|1133.57|1115.77|706
1652135700000|2022-05-09 22:35:00|1142.31|1124.51|1140.35|1122.55|1144.15|1126.35|1139.48|1121.68|465
1652136000000|2022-05-09 22:40:00|1140.58|1122.78|1134.8|1117|1141.51|1123.71|1134.51|1116.71|488
1652136300000|2022-05-09 22:45:00|1134.65|1116.85|1135.4|1117.6|1139.9|1122.1|1129.53|1111.73|530
1652136600000|2022-05-09 22:50:00|1135.65|1117.85|1124.09|1106.29|1135.7|1117.9|1121.51|1103.71|744
1652136900000|2022-05-09 22:55:00|1124.06|1106.26|1118.79|1100.99|1124.08|1106.28|1115.29|1097.49|694
1652137200000|2022-05-09 23:00:00|1118.85|1101.05|1124.02|1106.22|1128.72|1110.92|1117.97|1100.17|720
1652137500000|2022-05-09 23:05:00|1123.94|1106.14|1122.71|1104.91|1128.17|1110.37|1117.19|1099.39|851
1652137800000|2022-05-09 23:10:00|1122.7|1104.9|1113.08|1095.28|1123.12|1105.32|1111.86|1094.06|827
1652138100000|2022-05-09 23:15:00|1113.1|1095.3|1106.95|1089.15|1115.94|1098.14|1106.95|1089.15|891
1652138400000|2022-05-09 23:20:00|1107.34|1089.54|1101.9|1084.1|1111.17|1093.37|1099.85|1082.05|917
1652138700000|2022-05-09 23:25:00|1101.84|1084.04|1096.84|1079.04|1112.64|1094.84|1095.2|1077.4|983
1652139000000|2022-05-09 23:30:00|1096.76|1078.96|1100.06|1082.26|1105.65|1087.85|1094.38|1076.58|826
1652139300000|2022-05-09 23:35:00|1100.39|1082.59|1093.17|1075.37|1106.43|1088.63|1092.76|1074.96|824
1652139600000|2022-05-09 23:40:00|1093.35|1075.55|1085.45|1067.65|1095.2|1077.4|1084.27|1066.47|902
1652139900000|2022-05-09 23:45:00|1085.55|1067.75|1083.94|1066.14|1096.45|1078.65|1083.17|1065.37|918
1652140200000|2022-05-09 23:50:00|1084.05|1066.25|1095.51|1077.71|1099.1|1081.3|1083.91|1066.11|879
1652140500000|2022-05-09 23:55:00|1095.4|1077.6|1072.38|1054.58|1095.81|1078.01|1060.5|1042.7|960
1652140800000|2022-05-10 00:00:00|1072.37|1054.57|1083.78|1065.98|1094.9|1077.1|1069.81|1052.01|1062
1652141100000|2022-05-10 00:05:00|1083.88|1066.08|1069.03|1051.23|1087.27|1069.47|1069.02|1051.22|1022
1652141400000|2022-05-10 00:10:00|1068.97|1051.17|1085.75|1067.95|1087.1|1069.3|1059.94|1042.14|1050
1652141700000|2022-05-10 00:15:00|1085.7|1067.9|1067.34|1049.54|1086.17|1068.37|1065.27|1047.47|1090
1652142000000|2022-05-10 00:20:00|1067.36|1049.56|1064.35|1046.55|1075.16|1057.36|1061.2|1043.4|1044
1652142300000|2022-05-10 00:25:00|1064.4|1046.6|1055|1037.2|1067.55|1049.75|1051.35|1033.55|1037
1652142600000|2022-05-10 00:30:00|1055.01|1037.21|1049.32|1031.52|1060.47|1042.67|1042.06|1024.26|1032
1652142900000|2022-05-10 00:35:00|1049.23|1031.43|1071.05|1053.25|1072.7|1054.9|1049.23|1031.43|994
1652143200000|2022-05-10 00:40:00|1070.91|1053.11|1098.4|1080.6|1099.15|1081.35|1070.77|1052.97|968
1652143500000|2022-05-10 00:45:00|1098.83|1081.03|1101.16|1083.36|1112.46|1094.66|1092.85|1075.05|1053
1652143800000|2022-05-10 00:50:00|1101.12|1083.32|1096.64|1078.84|1106.42|1088.62|1093.05|1075.25|908
1652144100000|2022-05-10 00:55:00|1096.59|1078.79|1113.83|1096.03|1115.45|1097.65|1093.95|1076.15|1002
1652144400000|2022-05-10 01:00:00|1113.89|1096.09|1122.86|1105.06|1123.27|1105.47|1109.3|1091.5|916
1652144700000|2022-05-10 01:05:00|1122.51|1104.71|1141.33|1123.53|1142.86|1125.06|1121.92|1104.12|986
1652145000000|2022-05-10 01:10:00|1141.15|1123.35|1119.4|1101.6|1141.68|1123.88|1112.72|1094.92|956
1652145300000|2022-05-10 01:15:00|1119.39|1101.59|1114.35|1096.55|1128.4|1110.6|1112.57|1094.77|830
1652145600000|2022-05-10 01:20:00|1114.36|1096.56|1118.41|1100.61|1123.25|1105.45|1114.36|1096.56|903
1652145900000|2022-05-10 01:25:00|1118.35|1100.55|1124.9|1107.1|1126.44|1108.64|1117.97|1100.17|791
1652146200000|2022-05-10 01:30:00|1124.92|1107.12|1111.82|1094.02|1124.92|1107.12|1106.91|1089.11|876
1652146500000|2022-05-10 01:35:00|1111.98|1094.18|1108.48|1090.68|1112.4|1094.6|1103.26|1085.46|757
1652146800000|2022-05-10 01:40:00|1108.46|1090.66|1109.43|1091.63|1111.38|1093.58|1101.75|1083.95|844
1652147100000|2022-05-10 01:45:00|1109.41|1091.61|1104.21|1086.41|1113.48|1095.68|1102.65|1084.85|793
1652147400000|2022-05-10 01:50:00|1104.26|1086.46|1117.48|1099.68|1119.55|1101.75|1104.26|1086.46|766
1652147700000|2022-05-10 01:55:00|1117.5|1099.7|1107.43|1089.63|1118.66|1100.86|1106.88|1089.08|747
1652148000000|2022-05-10 02:00:00|1107.52|1089.72|1107.85|1090.05|1110.39|1092.59|1103.2|1085.4|719
1652148300000|2022-05-10 02:05:00|1107.8|1090|1101.44|1083.64|1111.4|1093.6|1099.62|1081.82|694
1652148600000|2022-05-10 02:10:00|1101.41|1083.61|1107.52|1089.72|1107.54|1089.74|1099.06|1081.26|743
1652148900000|2022-05-10 02:15:00|1107.62|1089.82|1112.85|1095.05|1113.4|1095.6|1105.5|1087.7|563
1652149200000|2022-05-10 02:20:00|1113.12|1095.32|1112.54|1094.74|1114.43|1096.63|1104.65|1086.85|655
1652149500000|2022-05-10 02:25:00|1112.53|1094.73|1127.33|1109.53|1128.11|1110.31|1112.43|1094.63|729
1652149800000|2022-05-10 02:30:00|1127.36|1109.56|1113.6|1095.8|1127.36|1109.56|1113.52|1095.72|756
1652150100000|2022-05-10 02:35:00|1114|1096.2|1122.38|1104.58|1122.4|1104.6|1111.86|1094.06|629
1652150400000|2022-05-10 02:40:00|1122.35|1104.55|1125.09|1107.29|1128.22|1110.42|1118.91|1101.11|778
1652150700000|2022-05-10 02:45:00|1125.37|1107.57|1124.95|1107.15|1126.6|1108.8|1116.04|1098.24|710
1652151000000|2022-05-10 02:50:00|1124.7|1106.9|1115.46|1097.66|1124.8|1107|1115.44|1097.64|848
1652151300000|2022-05-10 02:55:00|1115.49|1097.69|1114.1|1096.3|1119.52|1101.72|1111.42|1093.62|777
1652151600000|2022-05-10 03:00:00|1114.04|1096.24|1116.45|1098.65|1120.66|1102.86|1110.28|1092.48|782
1652151900000|2022-05-10 03:05:00|1116.44|1098.64|1121.34|1103.54|1124.59|1106.79|1111.6|1093.8|814
1652152200000|2022-05-10 03:10:00|1121.33|1103.53|1110.39|1092.59|1122.25|1104.45|1110.38|1092.58|726
1652152500000|2022-05-10 03:15:00|1110.41|1092.61|1114.54|1096.74|1116.41|1098.61|1110.21|1092.41|701
1652152800000|2022-05-10 03:20:00|1114.44|1096.64|1110.02|1092.22|1118.95|1101.15|1109.4|1091.6|691
1652153100000|2022-05-10 03:25:00|1110.11|1092.31|1112.37|1094.57|1117.4|1099.6|1110.11|1092.31|757
1652153400000|2022-05-10 03:30:00|1112.28|1094.48|1111.41|1093.61|1116.4|1098.6|1109.81|1092.01|613
1652153700000|2022-05-10 03:35:00|1111.44|1093.64|1111.8|1094|1117.28|1099.48|1109.72|1091.92|660
1652154000000|2022-05-10 03:40:00|1111.85|1094.05|1111.36|1093.56|1118.4|1100.6|1109.5|1091.7|588
1652154300000|2022-05-10 03:45:00|1111.4|1093.6|1111.38|1093.58|1116.4|1098.6|1108.26|1090.46|542
1652154600000|2022-05-10 03:50:00|1111.36|1093.56|1111.26|1093.46|1113.25|1095.45|1108.59|1090.79|631
1652154900000|2022-05-10 03:55:00|1111.27|1093.47|1103.28|1085.48|1115.4|1097.6|1103.02|1085.22|690
1652155200000|2022-05-10 04:00:00|1103.42|1085.62|1104.38|1086.58|1106.86|1089.06|1098.59|1080.79|827
1652155500000|2022-05-10 04:05:00|1104.39|1086.59|1112.42|1094.62|1113.85|1096.05|1100.31|1082.51|845
1652155800000|2022-05-10 04:10:00|1112.45|1094.65|1108.85|1091.05|1115.15|1097.35|1105.99|1088.19|747
1652156100000|2022-05-10 04:15:00|1108.68|1090.88|1121.34|1103.54|1121.34|1103.54|1108.52|1090.72|634
1652156400000|2022-05-10 04:20:00|1121.32|1103.52|1118.26|1100.46|1125.4|1107.6|1117.45|1099.65|573
1652156700000|2022-05-10 04:25:00|1118.2|1100.4|1122.44|1104.64|1125.15|1107.35|1116.5|1098.7|626
1652157000000|2022-05-10 04:30:00|1122.47|1104.67|1130.57|1112.77|1132.53|1114.73|1119.56|1101.76|766
1652157300000|2022-05-10 04:35:00|1130.5|1112.7|1136.4|1118.6|1137.4|1119.6|1126.72|1108.92|687
1652157600000|2022-05-10 04:40:00|1136.41|1118.61|1135.66|1117.86|1141.87|1124.07|1132.51|1114.71|564
1652157900000|2022-05-10 04:45:00|1135.65|1117.85|1138.39|1120.59|1139|1121.2|1131.61|1113.81|526
1652158200000|2022-05-10 04:50:00|1138.38|1120.58|1140.55|1122.75|1145.4|1127.6|1137.67|1119.87|593
1652158500000|2022-05-10 04:55:00|1140.51|1122.71|1145.36|1127.56|1153.7|1135.9|1139.88|1122.08|686
1652158800000|2022-05-10 05:00:00|1145.35|1127.55|1159.39|1141.59|1164.17|1146.37|1145.01|1127.21|687
1652159100000|2022-05-10 05:05:00|1159.47|1141.67|1167.55|1149.75|1171.18|1153.38|1157.04|1139.24|762
1652159400000|2022-05-10 05:10:00|1167.47|1149.67|1169.7|1151.9|1169.77|1151.97|1162.56|1144.76|700
1652159700000|2022-05-10 05:15:00|1169.77|1151.97|1166.4|1148.6|1170.59|1152.79|1160.62|1142.82|604
1652160000000|2022-05-10 05:20:00|1166.75|1148.95|1162.04|1144.24|1166.75|1148.95|1159.65|1141.85|565
1652160300000|2022-05-10 05:25:00|1162.27|1144.47|1177.57|1159.77|1178.99|1161.19|1161.51|1143.71|714
1652160600000|2022-05-10 05:30:00|1177.56|1159.76|1182.77|1164.97|1184.59|1166.79|1175.54|1157.74|649
1652160900000|2022-05-10 05:35:00|1182.73|1164.93|1188.31|1170.51|1188.55|1170.75|1178.62|1160.82|632
1652161200000|2022-05-10 05:40:00|1188.26|1170.46|1192.54|1174.74|1193.38|1175.58|1182.29|1164.49|704
1652161500000|2022-05-10 05:45:00|1192.58|1174.78|1204.23|1186.43|1206.66|1188.86|1191.23|1173.43|777
1652161800000|2022-05-10 05:50:00|1204.21|1186.41|1187.28|1169.48|1204.83|1187.03|1187.08|1169.28|813
1652162100000|2022-05-10 05:55:00|1187.38|1169.58|1191.55|1173.75|1193.4|1175.6|1186.34|1168.54|631
1652162400000|2022-05-10 06:00:00|1191.52|1173.72|1189.75|1171.95|1191.58|1173.78|1184.85|1167.05|559
1652162700000|2022-05-10 06:05:00|1189.8|1172|1192.48|1174.68|1194.4|1176.6|1187.9|1170.1|585
1652163000000|2022-05-10 06:10:00|1192.43|1174.63|1211.21|1193.41|1213.36|1195.56|1191.83|1174.03|787
1652163300000|2022-05-10 06:15:00|1211.23|1193.43|1210.19|1192.39|1221.4|1203.6|1207.87|1190.07|871
1652163600000|2022-05-10 06:20:00|1210.29|1192.49|1207.44|1189.64|1211.27|1193.47|1203.18|1185.38|848
1652163900000|2022-05-10 06:25:00|1207.43|1189.63|1209.56|1191.76|1212.37|1194.57|1201.96|1184.16|767
1652164200000|2022-05-10 06:30:00|1209.53|1191.73|1217.41|1199.61|1218.36|1200.56|1203.77|1185.97|819
1652164500000|2022-05-10 06:35:00|1217.33|1199.53|1252.74|1234.94|1252.74|1234.94|1215.49|1197.69|909
1652164800000|2022-05-10 06:40:00|1252.79|1234.99|1243.21|1225.41|1253.03|1235.23|1237.55|1219.75|927
1652165100000|2022-05-10 06:45:00|1243.15|1225.35|1224.68|1206.88|1243.15|1225.35|1222.88|1205.08|857
1652165400000|2022-05-10 06:50:00|1224.44|1206.64|1214.57|1196.77|1225.44|1207.64|1214.57|1196.77|792
1652165700000|2022-05-10 06:55:00|1214.51|1196.71|1204.54|1186.74|1219.46|1201.66|1204.54|1186.74|692
1652166000000|2022-05-10 07:00:00|1204.29|1186.49|1208.4|1190.6|1211.82|1194.02|1202.39|1184.59|769
1652166300000|2022-05-10 07:05:00|1208.12|1190.32|1193.85|1176.05|1208.55|1190.75|1193.07|1175.27|793
1652166600000|2022-05-10 07:10:00|1193.6|1175.8|1195.5|1177.7|1195.5|1177.7|1186.62|1168.82|758
1652166900000|2022-05-10 07:15:00|1195.77|1177.97|1188.27|1170.47|1201.35|1183.55|1187.03|1169.23|880
1652167200000|2022-05-10 07:20:00|1188.29|1170.49|1192.18|1174.38|1199.15|1181.35|1187.26|1169.46|804
1652167500000|2022-05-10 07:25:00|1192.4|1174.6|1193.38|1175.58|1197.43|1179.63|1190.4|1172.6|666
1652167800000|2022-05-10 07:30:00|1193.48|1175.68|1186.38|1168.58|1193.48|1175.68|1185.18|1167.38|662
1652168100000|2022-05-10 07:35:00|1186.52|1168.72|1190.37|1172.57|1192.12|1174.32|1183.47|1165.67|521
1652168400000|2022-05-10 07:40:00|1190.4|1172.6|1182.8|1165|1192.4|1174.6|1181.4|1163.6|511
1652168700000|2022-05-10 07:45:00|1182.7|1164.9|1184.21|1166.41|1187.63|1169.83|1181.84|1164.04|704
1652169000000|2022-05-10 07:50:00|1184.33|1166.53|1181.39|1163.59|1190.45|1172.65|1181.13|1163.33|652
1652169300000|2022-05-10 07:55:00|1181.74|1163.94|1179.97|1162.17|1186.4|1168.6|1179.97|1162.17|662
1652169600000|2022-05-10 08:00:00|1179.85|1162.05|1185.47|1167.67|1187.33|1169.53|1177.52|1159.72|600
1652169900000|2022-05-10 08:05:00|1185.56|1167.76|1196.55|1178.75|1196.55|1178.75|1184.31|1166.51|564
1652170200000|2022-05-10 08:10:00|1196.5|1178.7|1182.51|1164.71|1198.7|1180.9|1181.39|1163.59|586
1652170500000|2022-05-10 08:15:00|1182.48|1164.68|1193.12|1175.32|1194.68|1176.88|1182.48|1164.68|684
1652170800000|2022-05-10 08:20:00|1193.11|1175.31|1192.47|1174.67|1196.34|1178.54|1189.98|1172.18|698
1652171100000|2022-05-10 08:25:00|1192.44|1174.64|1196.21|1178.41|1197.09|1179.29|1189.32|1171.52|517
1652171400000|2022-05-10 08:30:00|1196.05|1178.25|1189.37|1171.57|1202.04|1184.24|1186.76|1168.96|606
1652171700000|2022-05-10 08:35:00|1189.38|1171.58|1193.84|1176.04|1195.58|1177.78|1188.22|1170.42|588
1652172000000|2022-05-10 08:40:00|1194.24|1176.44|1194.9|1177.1|1195.4|1177.6|1190.26|1172.46|605
1652172300000|2022-05-10 08:45:00|1194.74|1176.94|1189.29|1171.49|1197.57|1179.77|1186.98|1169.18|733
1652172600000|2022-05-10 08:50:00|1189.17|1171.37|1187.25|1169.45|1193.18|1175.38|1184.25|1166.45|686
1652172900000|2022-05-10 08:55:00|1187.15|1169.35|1187.25|1169.45|1193.16|1175.36|1186.23|1168.43|635
1652173200000|2022-05-10 09:00:00|1187.28|1169.48|1183.4|1165.6|1190.45|1172.65|1182.29|1164.49|376
1652173500000|2022-05-10 09:05:00|1183.69|1165.89|1182.61|1164.81|1186.47|1168.67|1181.27|1163.47|457
1652173800000|2022-05-10 09:10:00|1182.68|1164.88|1190.4|1172.6|1191.4|1173.6|1182.68|1164.88|420
1652174100000|2022-05-10 09:15:00|1190.38|1172.58|1185.4|1167.6|1193.15|1175.35|1182.32|1164.52|366
1652174400000|2022-05-10 09:20:00|1185.37|1167.57|1171.36|1153.56|1186.4|1168.6|1171.3|1153.5|517
1652174700000|2022-05-10 09:25:00|1171.29|1153.49|1166.33|1148.53|1174.47|1156.67|1165.37|1147.57|493
1652175000000|2022-05-10 09:30:00|1165.75|1147.95|1173.13|1155.33|1173.42|1155.62|1163.97|1146.17|604
1652175300000|2022-05-10 09:35:00|1173.21|1155.41|1182.4|1164.6|1182.7|1164.9|1170.58|1152.78|515
1652175600000|2022-05-10 09:40:00|1182.53|1164.73|1176.9|1159.1|1186.4|1168.6|1175.75|1157.95|528
1652175900000|2022-05-10 09:45:00|1176.83|1159.03|1179.4|1161.6|1181.4|1163.6|1174|1156.2|565
1652176200000|2022-05-10 09:50:00|1179.24|1161.44|1170.4|1152.6|1179.7|1161.9|1170.31|1152.51|450
1652176500000|2022-05-10 09:55:00|1170.5|1152.7|1168.62|1150.82|1174.33|1156.53|1168.14|1150.34|504
1652176800000|2022-05-10 10:00:00|1168.66|1150.86|1169.48|1151.68|1176.52|1158.72|1166.54|1148.74|608
1652177100000|2022-05-10 10:05:00|1169.49|1151.69|1174.41|1156.61|1177.2|1159.4|1169.48|1151.68|537
1652177400000|2022-05-10 10:10:00|1174.36|1156.56|1172.37|1154.57|1177.54|1159.74|1171.18|1153.38|410
1652177700000|2022-05-10 10:15:00|1172.4|1154.6|1176.4|1158.6|1178.8|1161|1166.4|1148.6|247
1652178000000|2022-05-10 10:20:00|1176.55|1158.75|1181.58|1163.78|1183.4|1165.6|1175.23|1157.43|408
1652178300000|2022-05-10 10:25:00|1181.79|1163.99|1194.73|1176.93|1195|1177.2|1180.57|1162.77|406
1652178600000|2022-05-10 10:30:00|1194.56|1176.76|1184.37|1166.57|1194.6|1176.8|1183.29|1165.49|444
1652178900000|2022-05-10 10:35:00|1184.25|1166.45|1179.4|1161.6|1187.6|1169.8|1176.62|1158.82|593
1652179200000|2022-05-10 10:40:00|1179.48|1161.68|1180.47|1162.67|1183.4|1165.6|1178.37|1160.57|487
1652179500000|2022-05-10 10:45:00|1180.61|1162.81|1186.37|1168.57|1188.4|1170.6|1179.19|1161.39|450
1652179800000|2022-05-10 10:50:00|1186.42|1168.62|1176.5|1158.7|1186.7|1168.9|1176.28|1158.48|453
1652180100000|2022-05-10 10:55:00|1176.48|1158.68|1174.68|1156.88|1180.4|1162.6|1173.2|1155.4|559
1652180400000|2022-05-10 11:00:00|1174.4|1156.6|1175.16|1157.36|1179.31|1161.51|1169.38|1151.58|495
1652180700000|2022-05-10 11:05:00|1175.18|1157.38|1181.48|1163.68|1181.53|1163.73|1174.46|1156.66|465
1652181000000|2022-05-10 11:10:00|1181.49|1163.69|1180.42|1162.62|1184.17|1166.37|1180.06|1162.26|386
1652181300000|2022-05-10 11:15:00|1180.49|1162.69|1190.31|1172.51|1191|1173.2|1180.46|1162.66|411
1652181600000|2022-05-10 11:20:00|1190.33|1172.53|1194.82|1177.02|1197.16|1179.36|1186.31|1168.51|587
1652181900000|2022-05-10 11:25:00|1194.8|1177|1193.63|1175.83|1195.43|1177.63|1188.35|1170.55|544
1652182200000|2022-05-10 11:30:00|1193.53|1175.73|1197.4|1179.6|1199.93|1182.13|1190.66|1172.86|560
1652182500000|2022-05-10 11:35:00|1197.43|1179.63|1202.3|1184.5|1204.59|1186.79|1195.66|1177.86|492
1652182800000|2022-05-10 11:40:00|1202.31|1184.51|1203.86|1186.06|1207.4|1189.6|1200.89|1183.09|527
1652183100000|2022-05-10 11:45:00|1203.72|1185.92|1201.84|1184.04|1204.41|1186.61|1199.43|1181.63|529
1652183400000|2022-05-10 11:50:00|1201.49|1183.69|1203.4|1185.6|1207.4|1189.6|1197.86|1180.06|525
1652183700000|2022-05-10 11:55:00|1203.45|1185.65|1200|1182.2|1206.49|1188.69|1199.64|1181.84|386
1652184000000|2022-05-10 12:00:00|1199.62|1181.82|1197.4|1179.6|1203.43|1185.63|1197.4|1179.6|366
1652184300000|2022-05-10 12:05:00|1197.69|1179.89|1203.38|1185.58|1205.38|1187.58|1194.44|1176.64|492
1652184600000|2022-05-10 12:10:00|1203.27|1185.47|1203.28|1185.48|1208.7|1190.9|1200.63|1182.83|544
1652184900000|2022-05-10 12:15:00|1203.4|1185.6|1216.12|1198.32|1216.6|1198.8|1200.68|1182.88|532
1652185200000|2022-05-10 12:20:00|1216.13|1198.33|1214.33|1196.53|1216.3|1198.5|1209.38|1191.58|467
1652185500000|2022-05-10 12:25:00|1214.39|1196.59|1221.52|1203.72|1224.44|1206.64|1214.34|1196.54|459
1652185800000|2022-05-10 12:30:00|1221.56|1203.76|1222.4|1204.6|1228.4|1210.6|1219.36|1201.56|451
1652186100000|2022-05-10 12:35:00|1222.33|1204.53|1230.79|1212.99|1232.4|1214.6|1220.97|1203.17|425
1652186400000|2022-05-10 12:40:00|1231.35|1213.55|1238.64|1220.84|1243.33|1225.53|1230.4|1212.6|652
1652186700000|2022-05-10 12:45:00|1238.63|1220.83|1225.04|1207.24|1238.66|1220.86|1221.96|1204.16|583
1652187000000|2022-05-10 12:50:00|1225.06|1207.26|1241.25|1223.45|1241.4|1223.6|1220.01|1202.21|653
1652187300000|2022-05-10 12:55:00|1241.03|1223.23|1235.48|1217.68|1241.41|1223.61|1234.54|1216.74|546
1652187600000|2022-05-10 13:00:00|1235.93|1218.13|1239.21|1221.41|1240.4|1222.6|1232.37|1214.57|675
1652187900000|2022-05-10 13:05:00|1239.19|1221.39|1230.4|1212.6|1239.19|1221.39|1229.3|1211.5|552
1652188200000|2022-05-10 13:10:00|1230.36|1212.56|1231.09|1213.29|1235.4|1217.6|1229.61|1211.81|405
1652188500000|2022-05-10 13:15:00|1230.59|1212.79|1218.52|1200.72|1232.51|1214.71|1213.39|1195.59|642
1652188800000|2022-05-10 13:20:00|1218.74|1200.94|1221.48|1203.68|1222.4|1204.6|1217.66|1199.86|528
1652189100000|2022-05-10 13:25:00|1221.25|1203.45|1226.58|1208.78|1227.38|1209.58|1221.25|1203.45|554
1652189400000|2022-05-10 13:30:00|1226.59|1208.79|1204.68|1186.88|1234.82|1217.02|1204.68|1186.88|862
1652189700000|2022-05-10 13:35:00|1204.67|1186.87|1212.33|1194.53|1217.19|1199.39|1193.43|1175.63|949
1652190000000|2022-05-10 13:40:00|1212.3|1194.5|1202.54|1184.74|1213.16|1195.36|1200.13|1182.33|939
1652190300000|2022-05-10 13:45:00|1202.52|1184.72|1200.91|1183.11|1203.29|1185.49|1192.98|1175.18|871
1652190600000|2022-05-10 13:50:00|1200.85|1183.05|1211.9|1194.1|1214.76|1196.96|1200.52|1182.72|625
1652190900000|2022-05-10 13:55:00|1211.58|1193.78|1215.32|1197.52|1218.99|1201.19|1208.28|1190.48|683
1652191200000|2022-05-10 14:00:00|1215.6|1197.8|1221.4|1203.6|1222.7|1204.9|1207.51|1189.71|668
1652191500000|2022-05-10 14:05:00|1220.9|1203.1|1216.34|1198.54|1228.21|1210.41|1215.41|1197.61|741
1652191800000|2022-05-10 14:10:00|1216.33|1198.53|1210.01|1192.21|1220.4|1202.6|1202.33|1184.53|818
1652192100000|2022-05-10 14:15:00|1209.94|1192.14|1209.59|1191.79|1215.4|1197.6|1204.06|1186.26|704
1652192400000|2022-05-10 14:20:00|1209.64|1191.84|1201.14|1183.34|1212.32|1194.52|1197.9|1180.1|609
1652192700000|2022-05-10 14:25:00|1201.05|1183.25|1193.31|1175.51|1201.05|1183.25|1185.4|1167.6|648
1652193000000|2022-05-10 14:30:00|1193.21|1175.41|1191.34|1173.54|1201.35|1183.55|1188.31|1170.51|569
1652193300000|2022-05-10 14:35:00|1191.29|1173.49|1185.55|1167.75|1192.4|1174.6|1179.85|1162.05|665
1652193600000|2022-05-10 14:40:00|1185.33|1167.53|1180.85|1163.05|1185.55|1167.75|1176.59|1158.79|636
1652193900000|2022-05-10 14:45:00|1180.93|1163.13|1166.25|1148.45|1183.46|1165.66|1165.59|1147.79|715
1652194200000|2022-05-10 14:50:00|1166.26|1148.46|1160.52|1142.72|1166.38|1148.58|1148.53|1130.73|810
1652194500000|2022-05-10 14:55:00|1160.37|1142.57|1155.3|1137.5|1163.46|1145.66|1151.48|1133.68|793
1652194800000|2022-05-10 15:00:00|1155.4|1137.6|1154.06|1136.26|1166.4|1148.6|1149.37|1131.57|767
1652195100000|2022-05-10 15:05:00|1154.42|1136.62|1143.46|1125.66|1154.42|1136.62|1143.36|1125.56|871
1652195400000|2022-05-10 15:10:00|1143.66|1125.86|1142.71|1124.91|1153.32|1135.52|1139.3|1121.5|811
1652195700000|2022-05-10 15:15:00|1142.62|1124.82|1160.35|1142.55|1160.4|1142.6|1141.37|1123.57|757
1652196000000|2022-05-10 15:20:00|1160.38|1142.58|1149.69|1131.89|1164.9|1147.1|1147.41|1129.61|738
1652196300000|2022-05-10 15:25:00|1150.05|1132.25|1153.98|1136.18|1156.4|1138.6|1143.41|1125.61|765
1652196600000|2022-05-10 15:30:00|1153.99|1136.19|1171.28|1153.48|1174.16|1156.36|1151.89|1134.09|913
1652196900000|2022-05-10 15:35:00|1171.35|1153.55|1197.08|1179.28|1199.4|1181.6|1171.09|1153.29|885
1652197200000|2022-05-10 15:40:00|1197.01|1179.21|1187.99|1170.19|1197.01|1179.21|1177.95|1160.15|964
1652197500000|2022-05-10 15:45:00|1187.95|1170.15|1177.43|1159.63|1188.99|1171.19|1173.08|1155.28|978
1652197800000|2022-05-10 15:50:00|1177.42|1159.62|1182.28|1164.48|1183.25|1165.45|1168.47|1150.67|817
1652198100000|2022-05-10 15:55:00|1181.8|1164|1177.3|1159.5|1183.1|1165.3|1166.61|1148.81|650
1652198400000|2022-05-10 16:00:00|1177.38|1159.58|1184.47|1166.67|1185.43|1167.63|1174.62|1156.82|747
1652198700000|2022-05-10 16:05:00|1184.51|1166.71|1166.5|1148.7|1186.4|1168.6|1166.5|1148.7|654
1652199000000|2022-05-10 16:10:00|1166.57|1148.77|1173.43|1155.63|1177.59|1159.79|1160.7|1142.9|722
1652199300000|2022-05-10 16:15:00|1173.41|1155.61|1169.25|1151.45|1182.93|1165.13|1168.34|1150.54|743
1652199600000|2022-05-10 16:20:00|1169.26|1151.46|1168.35|1150.55|1173.42|1155.62|1167.84|1150.04|673
1652199900000|2022-05-10 16:25:00|1168.29|1150.49|1169.38|1151.58|1175.32|1157.52|1168.29|1150.49|615
1652200200000|2022-05-10 16:30:00|1169.32|1151.52|1163.29|1145.49|1172.22|1154.42|1158.41|1140.61|733
1652200500000|2022-05-10 16:35:00|1163.25|1145.45|1163.3|1145.5|1171.6|1153.8|1162.35|1144.55|691
1652200800000|2022-05-10 16:40:00|1163.4|1145.6|1167.4|1149.6|1172.4|1154.6|1161.2|1143.4|728
1652201100000|2022-05-10 16:45:00|1167.35|1149.55|1178.46|1160.66|1182.9|1165.1|1167.35|1149.55|783
1652201400000|2022-05-10 16:50:00|1178.42|1160.62|1168.4|1150.6|1178.52|1160.72|1164.37|1146.57|648
1652201700000|2022-05-10 16:55:00|1168.26|1150.46|1172.25|1154.45|1173.75|1155.95|1164.77|1146.97|612
1652202000000|2022-05-10 17:00:00|1172.36|1154.56|1179.37|1161.57|1184.35|1166.55|1171.3|1153.5|700
1652202300000|2022-05-10 17:05:00|1179.39|1161.59|1183.41|1165.61|1187.15|1169.35|1179.35|1161.55|703
1652202600000|2022-05-10 17:10:00|1183.48|1165.68|1180.15|1162.35|1183.48|1165.68|1174.04|1156.24|717
1652202900000|2022-05-10 17:15:00|1180.09|1162.29|1177.21|1159.41|1184.92|1167.12|1174.84|1157.04|778
1652203200000|2022-05-10 17:20:00|1177.26|1159.46|1181.5|1163.7|1182.87|1165.07|1174.03|1156.23|774
1652203500000|2022-05-10 17:25:00|1182.35|1164.55|1190.22|1172.42|1190.4|1172.6|1182.31|1164.51|596
1652203800000|2022-05-10 17:30:00|1190.4|1172.6|1197.31|1179.51|1200.49|1182.69|1188.42|1170.62|584
1652204100000|2022-05-10 17:35:00|1197.32|1179.52|1199.59|1181.79|1207.39|1189.59|1197.31|1179.51|684
1652204400000|2022-05-10 17:40:00|1200.01|1182.21|1196.39|1178.59|1203.39|1185.59|1195.18|1177.38|686
1652204700000|2022-05-10 17:45:00|1196.41|1178.61|1210.58|1192.78|1219.75|1201.95|1196.25|1178.45|700
1652205000000|2022-05-10 17:50:00|1210.59|1192.79|1202.6|1184.8|1211.35|1193.55|1199.8|1182|671
1652205300000|2022-05-10 17:55:00|1202.63|1184.83|1202.38|1184.58|1203.32|1185.52|1198.7|1180.9|491
1652205600000|2022-05-10 18:00:00|1202.39|1184.59|1190.5|1172.7|1203|1185.2|1190.5|1172.7|622
1652205900000|2022-05-10 18:05:00|1190.67|1172.87|1186.21|1168.41|1190.73|1172.93|1183.8|1166|539
1652206200000|2022-05-10 18:10:00|1186.22|1168.42|1192.29|1174.49|1192.55|1174.75|1183.84|1166.04|496
1652206500000|2022-05-10 18:15:00|1192.28|1174.48|1186.12|1168.32|1192.28|1174.48|1171.71|1153.91|807
1652206800000|2022-05-10 18:20:00|1186.38|1168.58|1187.33|1169.53|1191.17|1173.37|1184.42|1166.62|677
1652207100000|2022-05-10 18:25:00|1187.3|1169.5|1185.12|1167.32|1187.43|1169.63|1178.37|1160.57|548
1652207400000|2022-05-10 18:30:00|1184.68|1166.88|1181.36|1163.56|1187.32|1169.52|1179.27|1161.47|476
1652207700000|2022-05-10 18:35:00|1181.32|1163.52|1184.4|1166.6|1187.52|1169.72|1180.52|1162.72|478
1652208000000|2022-05-10 18:40:00|1184.36|1166.56|1189.4|1171.6|1191.22|1173.42|1177.47|1159.67|555
1652208300000|2022-05-10 18:45:00|1189.37|1171.57|1183.18|1165.38|1189.42|1171.62|1177.29|1159.49|633
1652208600000|2022-05-10 18:50:00|1183.15|1165.35|1181.31|1163.51|1186.41|1168.61|1180.16|1162.36|561
1652208900000|2022-05-10 18:55:00|1181.28|1163.48|1176.29|1158.49|1181.51|1163.71|1172.51|1154.71|612
1652209200000|2022-05-10 19:00:00|1176.31|1158.51|1176.65|1158.85|1181.7|1163.9|1176.24|1158.44|553
1652209500000|2022-05-10 19:05:00|1177.04|1159.24|1171.27|1153.47|1181.72|1163.92|1170.78|1152.98|687
1652209800000|2022-05-10 19:10:00|1171.26|1153.46|1171.14|1153.34|1172.45|1154.65|1165.71|1147.91|726
1652210100000|2022-05-10 19:15:00|1171.09|1153.29|1169.39|1151.59|1177.67|1159.87|1165.36|1147.56|606
1652210400000|2022-05-10 19:20:00|1169.35|1151.55|1162.92|1145.12|1170.23|1152.43|1161.25|1143.45|578
1652210700000|2022-05-10 19:25:00|1162.98|1145.18|1162.9|1145.1|1163.32|1145.52|1162.9|1145.1|9
1652211000000|2022-05-10 19:30:00|1165.77|1147.97|1160.39|1142.59|1166.11|1148.31|1159.6|1141.8|509
1652211300000|2022-05-10 19:35:00|1160.84|1143.04|1156.4|1138.6|1162.4|1144.6|1153.11|1135.31|449
1652211600000|2022-05-10 19:40:00|1156.18|1138.38|1157.94|1140.14|1162.4|1144.6|1153.86|1136.06|576
1652211900000|2022-05-10 19:45:00|1158.19|1140.39|1163.3|1145.5|1167.31|1149.51|1157.83|1140.03|572
1652212200000|2022-05-10 19:50:00|1163.4|1145.6|1169.32|1151.52|1170.4|1152.6|1158.38|1140.58|649
1652212500000|2022-05-10 19:55:00|1169.35|1151.55|1164.37|1146.57|1169.45|1151.65|1163.25|1145.45|514
1652212800000|2022-05-10 20:00:00|1164.41|1146.61|1155.4|1137.6|1164.41|1146.61|1152.4|1134.6|459
1652213100000|2022-05-10 20:05:00|1155.38|1137.58|1159.32|1141.52|1165.19|1147.39|1155.38|1137.58|489
1652213400000|2022-05-10 20:10:00|1159.31|1141.51|1155.55|1137.75|1161.4|1143.6|1154.45|1136.65|482
1652213700000|2022-05-10 20:15:00|1155.52|1137.72|1150.15|1132.35|1159.07|1141.27|1148.12|1130.32|693
1652214000000|2022-05-10 20:20:00|1150.12|1132.32|1151.44|1133.64|1152.4|1134.6|1149.27|1131.47|494
1652214300000|2022-05-10 20:25:00|1151.45|1133.65|1152.34|1134.54|1153.65|1135.85|1151.03|1133.23|335
1652214600000|2022-05-10 20:30:00|1152.36|1134.56|1144.19|1126.39|1152.36|1134.56|1142.9|1125.1|539
1652214900000|2022-05-10 20:35:00|1144.18|1126.38|1147.48|1129.68|1150.25|1132.45|1141.5|1123.7|626
1652215200000|2022-05-10 20:40:00|1147.53|1129.73|1146.73|1128.93|1151.06|1133.26|1146.1|1128.3|435
1652215500000|2022-05-10 20:45:00|1146.67|1128.87|1143.26|1125.46|1154.17|1136.37|1143.26|1125.46|543
1652215800000|2022-05-10 20:50:00|1143.25|1125.45|1143.32|1125.52|1145.03|1127.23|1135.91|1118.11|735
1652216100000|2022-05-10 20:55:00|1143.34|1125.54|1140.43|1122.63|1144.4|1126.6|1136.29|1118.49|482
1652216400000|2022-05-10 21:00:00|1140.46|1122.66|1140.53|1122.73|1148.22|1130.42|1135.77|1117.97|712
1652216700000|2022-05-10 21:05:00|1140.55|1122.75|1136.37|1118.57|1145.68|1127.88|1136.37|1118.57|653
1652217000000|2022-05-10 21:10:00|1136.23|1118.43|1132.49|1114.69|1138.37|1120.57|1127.25|1109.45|647
1652217300000|2022-05-10 21:15:00|1132.5|1114.7|1133.68|1115.88|1135.19|1117.39|1131.65|1113.85|485
1652217600000|2022-05-10 21:20:00|1133.6|1115.8|1123.51|1105.71|1135.85|1118.05|1122.43|1104.63|451
1652217900000|2022-05-10 21:25:00|1123.45|1105.65|1119.48|1101.68|1125.44|1107.64|1117.47|1099.67|600
1652218200000|2022-05-10 21:30:00|1119.53|1101.73|1112.87|1095.07|1121.98|1104.18|1112.61|1094.81|415
1652218500000|2022-05-10 21:35:00|1112.92|1095.12|1103.6|1085.8|1114.8|1097|1103.4|1085.6|235
1652218800000|2022-05-10 21:40:00|1103.85|1086.05|1105.4|1087.6|1105.47|1087.67|1099.47|1081.67|457
1652219100000|2022-05-10 21:45:00|1105.52|1087.72|1102.48|1084.68|1113.35|1095.55|1102.46|1084.66|562
1652219400000|2022-05-10 21:50:00|1102.4|1084.6|1094.38|1076.58|1103|1085.2|1093.61|1075.81|435
1652219700000|2022-05-10 21:55:00|1094.22|1076.42|1091.9|1074.1|1100.35|1082.55|1087.42|1069.62|627
1652220000000|2022-05-10 22:00:00|1091.7|1073.9|1106.32|1088.52|1118.95|1101.15|1087.49|1069.69|976
1652220300000|2022-05-10 22:05:00|1106.4|1088.6|1130.29|1112.49|1130.29|1112.49|1104.52|1086.72|763
1652220600000|2022-05-10 22:10:00|1130.4|1112.6|1128.4|1110.6|1135.6|1117.8|1119.3|1101.5|814
1652220900000|2022-05-10 22:15:00|1128.21|1110.41|1126.4|1108.6|1128.24|1110.44|1117.3|1099.5|395
1652221200000|2022-05-10 22:20:00|1126.55|1108.75|1120.21|1102.41|1130.4|1112.6|1114.45|1096.65|676
1652221500000|2022-05-10 22:25:00|1119.84|1102.04|1113.18|1095.38|1119.84|1102.04|1109.3|1091.5|778
1652221800000|2022-05-10 22:30:00|1113.22|1095.42|1111.14|1093.34|1113.22|1095.42|1104.84|1087.04|736
1652222100000|2022-05-10 22:35:00|1111.3|1093.5|1097.39|1079.59|1111.35|1093.55|1093.59|1075.79|855
1652222400000|2022-05-10 22:40:00|1097.29|1079.49|1104.31|1086.51|1106.46|1088.66|1094.61|1076.81|795
1652222700000|2022-05-10 22:45:00|1104.25|1086.45|1099.4|1081.6|1112.32|1094.52|1094.03|1076.23|726
1652223000000|2022-05-10 22:50:00|1099.65|1081.85|1113.03|1095.23|1115.62|1097.82|1098.19|1080.39|728
1652223300000|2022-05-10 22:55:00|1113.15|1095.35|1116.4|1098.6|1127.4|1109.6|1109.66|1091.86|775
1652223600000|2022-05-10 23:00:00|1116.38|1098.58|1140.28|1122.48|1140.9|1123.1|1112.31|1094.51|912
1652223900000|2022-05-10 23:05:00|1140.22|1122.42|1151.46|1133.66|1151.99|1134.19|1135.34|1117.54|885
1652224200000|2022-05-10 23:10:00|1151.26|1133.46|1145.58|1127.78|1153.5|1135.7|1142.07|1124.27|854
1652224500000|2022-05-10 23:15:00|1145.55|1127.75|1140.96|1123.16|1154.9|1137.1|1139.21|1121.41|881
1652224800000|2022-05-10 23:20:00|1140.6|1122.8|1143.27|1125.47|1147.4|1129.6|1133.39|1115.59|715
1652225100000|2022-05-10 23:25:00|1143.38|1125.58|1145.28|1127.48|1152.4|1134.6|1139.01|1121.21|723
1652225400000|2022-05-10 23:30:00|1145.17|1127.37|1140.34|1122.54|1148.4|1130.6|1139.24|1121.44|723
1652225700000|2022-05-10 23:35:00|1140.29|1122.49|1132.23|1114.43|1141.98|1124.18|1130.39|1112.59|671
1652226000000|2022-05-10 23:40:00|1132.25|1114.45|1133.9|1116.1|1134.21|1116.41|1125.31|1107.51|717
1652226300000|2022-05-10 23:45:00|1133.65|1115.85|1134.1|1116.3|1138.76|1120.96|1124.3|1106.5|814
1652226600000|2022-05-10 23:50:00|1134.36|1116.56|1146.56|1128.76|1147.9|1130.1|1133.78|1115.98|704
1652226900000|2022-05-10 23:55:00|1146.96|1129.16|1144.18|1126.38|1149.15|1131.35|1141.29|1123.49|539
1652227200000|2022-05-11 00:00:00|1144.26|1126.46|1141.68|1123.88|1149.38|1131.58|1138.03|1120.23|741
1652227500000|2022-05-11 00:05:00|1141.57|1123.77|1142.37|1124.57|1148.6|1130.8|1138.17|1120.37|752
1652227800000|2022-05-11 00:10:00|1142.46|1124.66|1145.4|1127.6|1145.4|1127.6|1128.72|1110.92|806
1652228100000|2022-05-11 00:15:00|1145.45|1127.65|1157.47|1139.67|1161.9|1144.1|1144.25|1126.45|844
1652228400000|2022-05-11 00:20:00|1157.9|1140.1|1168.45|1150.65|1172.66|1154.86|1155.06|1137.26|803
1652228700000|2022-05-11 00:25:00|1168.4|1150.6|1171.32|1153.52|1173.65|1155.85|1167.9|1150.1|668
1652229000000|2022-05-11 00:30:00|1171.31|1153.51|1166|1148.2|1171.56|1153.76|1160.37|1142.57|702
1652229300000|2022-05-11 00:35:00|1166.04|1148.24|1162.4|1144.6|1170.4|1152.6|1161.26|1143.46|627
1652229600000|2022-05-11 00:40:00|1162.3|1144.5|1169.53|1151.73|1173.4|1155.6|1157.61|1139.81|683
1652229900000|2022-05-11 00:45:00|1170.2|1152.4|1162.27|1144.47|1171.32|1153.52|1159.35|1141.55|694
1652230200000|2022-05-11 00:50:00|1162.37|1144.57|1162.4|1144.6|1165.67|1147.87|1157.27|1139.47|612
1652230500000|2022-05-11 00:55:00|1162.33|1144.53|1154.31|1136.51|1166.85|1149.05|1149.4|1131.6|691
1652230800000|2022-05-11 01:00:00|1154.32|1136.52|1155.22|1137.42|1158.4|1140.6|1146.49|1128.69|758
1652231100000|2022-05-11 01:05:00|1155.07|1137.27|1144.37|1126.57|1156.9|1139.1|1142.19|1124.39|618
1652231400000|2022-05-11 01:10:00|1144.9|1127.1|1141.39|1123.59|1147.79|1129.99|1141.29|1123.49|646
1652231700000|2022-05-11 01:15:00|1141.36|1123.56|1141.47|1123.67|1147.97|1130.17|1138.96|1121.16|693
1652232000000|2022-05-11 01:20:00|1141.5|1123.7|1135.78|1117.98|1144.8|1127|1135.15|1117.35|589
1652232300000|2022-05-11 01:25:00|1135.71|1117.91|1136.05|1118.25|1138.22|1120.42|1131.12|1113.32|628
1652232600000|2022-05-11 01:30:00|1135.65|1117.85|1137.32|1119.52|1141.78|1123.98|1130.7|1112.9|690
1652232900000|2022-05-11 01:35:00|1137.15|1119.35|1130.9|1113.1|1140.22|1122.42|1129.35|1111.55|583
1652233200000|2022-05-11 01:40:00|1130.85|1113.05|1132.4|1114.6|1134.29|1116.49|1129.41|1111.61|438
1652233500000|2022-05-11 01:45:00|1132.45|1114.65|1127.32|1109.52|1132.48|1114.68|1122.16|1104.36|560
1652233800000|2022-05-11 01:50:00|1127.21|1109.41|1131.4|1113.6|1132.34|1114.54|1124.4|1106.6|562
1652234100000|2022-05-11 01:55:00|1131.6|1113.8|1124.32|1106.52|1132.53|1114.73|1122.69|1104.89|450
1652234400000|2022-05-11 02:00:00|1124.31|1106.51|1114.4|1096.6|1125.21|1107.41|1111.3|1093.5|645
1652234700000|2022-05-11 02:05:00|1114.7|1096.9|1127.05|1109.25|1128.42|1110.62|1113.14|1095.34|642
1652235000000|2022-05-11 02:10:00|1127.35|1109.55|1131.33|1113.53|1131.4|1113.6|1123.2|1105.4|673
1652235300000|2022-05-11 02:15:00|1131.4|1113.6|1135.79|1117.99|1137.43|1119.63|1129.16|1111.36|484
1652235600000|2022-05-11 02:20:00|1135.47|1117.67|1158.4|1140.6|1159.58|1141.78|1131.51|1113.71|680
1652235900000|2022-05-11 02:25:00|1158.79|1140.99|1155.21|1137.41|1160.47|1142.67|1151.52|1133.72|637
1652236200000|2022-05-11 02:30:00|1155.1|1137.3|1154.19|1136.39|1159.32|1141.52|1150.4|1132.6|676
1652236500000|2022-05-11 02:35:00|1154.2|1136.4|1157.31|1139.51|1157.8|1140|1149.15|1131.35|570
1652236800000|2022-05-11 02:40:00|1157.3|1139.5|1150.31|1132.51|1158.07|1140.27|1148.16|1130.36|541
1652237100000|2022-05-11 02:45:00|1150.3|1132.5|1149.38|1131.58|1150.31|1132.51|1141.89|1124.09|625
1652237400000|2022-05-11 02:50:00|1149.43|1131.63|1154.49|1136.69|1158.33|1140.53|1143.56|1125.76|710
1652237700000|2022-05-11 02:55:00|1154.4|1136.6|1154.23|1136.43|1157.4|1139.6|1151.72|1133.92|545
1652238000000|2022-05-11 03:00:00|1154.39|1136.59|1160.29|1142.49|1165.4|1147.6|1151.47|1133.67|716
1652238300000|2022-05-11 03:05:00|1160.07|1142.27|1156.26|1138.46|1164.18|1146.38|1156.24|1138.44|604
1652238600000|2022-05-11 03:10:00|1156.27|1138.47|1151.33|1133.53|1158.22|1140.42|1151.21|1133.41|576
1652238900000|2022-05-11 03:15:00|1151.4|1133.6|1151.62|1133.82|1157.22|1139.42|1150.32|1132.52|465
1652239200000|2022-05-11 03:20:00|1151.57|1133.77|1149.2|1131.4|1154.32|1136.52|1147.38|1129.58|428
1652239500000|2022-05-11 03:25:00|1149.21|1131.41|1148.4|1130.6|1150.4|1132.6|1144.4|1126.6|330
1652239800000|2022-05-11 03:30:00|1149.3|1131.5|1147.4|1129.6|1151.4|1133.6|1143.76|1125.96|504
1652240100000|2022-05-11 03:35:00|1147.51|1129.71|1139.4|1121.6|1149.4|1131.6|1138.29|1120.49|414
1652240400000|2022-05-11 03:40:00|1139.33|1121.53|1136.31|1118.51|1140.8|1123|1135.48|1117.68|477
1652240700000|2022-05-11 03:45:00|1136.22|1118.42|1140.42|1122.62|1142.38|1124.58|1135.43|1117.63|426
1652241000000|2022-05-11 03:50:00|1140.51|1122.71|1136.5|1118.7|1142.4|1124.6|1135.45|1117.65|462
1652241300000|2022-05-11 03:55:00|1136.47|1118.67|1139.35|1121.55|1142.5|1124.7|1135.47|1117.67|440
1652241600000|2022-05-11 04:00:00|1138.94|1121.14|1144.32|1126.52|1144.4|1126.6|1137.25|1119.45|495
1652241900000|2022-05-11 04:05:00|1144.4|1126.6|1145.9|1128.1|1148.4|1130.6|1143.04|1125.24|449
1652242200000|2022-05-11 04:10:00|1146.12|1128.32|1131.36|1113.56|1146.4|1128.6|1130.32|1112.52|554
1652242500000|2022-05-11 04:15:00|1131.85|1114.05|1134.88|1117.08|1139.34|1121.54|1129.36|1111.56|773
1652242800000|2022-05-11 04:20:00|1135.26|1117.46|1131.18|1113.38|1138.4|1120.6|1128.4|1110.6|702
1652243100000|2022-05-11 04:25:00|1131.27|1113.47|1139.34|1121.54|1141.4|1123.6|1130.25|1112.45|540
1652243400000|2022-05-11 04:30:00|1139.5|1121.7|1134.27|1116.47|1140.49|1122.69|1132.34|1114.54|492
1652243700000|2022-05-11 04:35:00|1134.36|1116.56|1131.28|1113.48|1138.48|1120.68|1126.48|1108.68|527
1652244000000|2022-05-11 04:40:00|1131.3|1113.5|1116.8|1099|1133.98|1116.18|1116.27|1098.47|666
1652244300000|2022-05-11 04:45:00|1116.75|1098.95|1113.1|1095.3|1119.5|1101.7|1110.11|1092.31|735
1652244600000|2022-05-11 04:50:00|1112.96|1095.16|1121.51|1103.71|1123.4|1105.6|1112.28|1094.48|675
1652244900000|2022-05-11 04:55:00|1121.5|1103.7|1117.21|1099.41|1124.4|1106.6|1112.49|1094.69|767
1652245200000|2022-05-11 05:00:00|1117.4|1099.6|1110.43|1092.63|1118.74|1100.94|1110.17|1092.37|625
1652245500000|2022-05-11 05:05:00|1110.36|1092.56|1123.27|1105.47|1123.4|1105.6|1105.65|1087.85|690
1652245800000|2022-05-11 05:10:00|1123.24|1105.44|1138.3|1120.5|1147.08|1129.28|1117.32|1099.52|914
1652246100000|2022-05-11 05:15:00|1138.29|1120.49|1146.6|1128.8|1150.32|1132.52|1137.97|1120.17|723
1652246400000|2022-05-11 05:20:00|1146.17|1128.37|1138.86|1121.06|1146.44|1128.64|1137.57|1119.77|697
1652246700000|2022-05-11 05:25:00|1138.9|1121.1|1140.32|1122.52|1146.21|1128.41|1137.25|1119.45|640
1652247000000|2022-05-11 05:30:00|1140.33|1122.53|1138.33|1120.53|1146.53|1128.73|1136.01|1118.21|649
1652247300000|2022-05-11 05:35:00|1138.32|1120.52|1131.1|1113.3|1139.75|1121.95|1126.59|1108.79|692
1652247600000|2022-05-11 05:40:00|1131.12|1113.32|1125.38|1107.58|1133.7|1115.9|1122.87|1105.07|660
1652247900000|2022-05-11 05:45:00|1125.48|1107.68|1119|1101.2|1125.63|1107.83|1117.48|1099.68|822
1652248200000|2022-05-11 05:50:00|1119.12|1101.32|1119.36|1101.56|1125.15|1107.35|1116.26|1098.46|886
1652248500000|2022-05-11 05:55:00|1119.45|1101.65|1117.37|1099.57|1125.23|1107.43|1114.35|1096.55|733
1652248800000|2022-05-11 06:00:00|1117.36|1099.56|1120.27|1102.47|1121.4|1103.6|1112.41|1094.61|760
1652249100000|2022-05-11 06:05:00|1120.3|1102.5|1117.21|1099.41|1123.17|1105.37|1112.83|1095.03|777
1652249400000|2022-05-11 06:10:00|1117.4|1099.6|1113.15|1095.35|1119.25|1101.45|1110.8|1093|776
1652249700000|2022-05-11 06:15:00|1113.25|1095.45|1105.3|1087.5|1114.4|1096.6|1101.35|1083.55|772
1652250000000|2022-05-11 06:20:00|1105.32|1087.52|1107.46|1089.66|1108.83|1091.03|1102.4|1084.6|793
1652250300000|2022-05-11 06:25:00|1107.81|1090.01|1104.4|1086.6|1110.23|1092.43|1103.09|1085.29|797
1652250600000|2022-05-11 06:30:00|1104.42|1086.62|1105.95|1088.15|1110.4|1092.6|1103.19|1085.39|487
1652250900000|2022-05-11 06:35:00|1105.48|1087.68|1097.5|1079.7|1106.4|1088.6|1097.5|1079.7|358
1652251200000|2022-05-11 06:40:00|1097.54|1079.74|1087.31|1069.51|1099.4|1081.6|1086.05|1068.25|648
1652251500000|2022-05-11 06:45:00|1087.37|1069.57|1072.43|1054.63|1088.55|1070.75|1071.3|1053.5|720
1652251800000|2022-05-11 06:50:00|1072.55|1054.75|1070.17|1052.37|1078.79|1060.99|1067.33|1049.53|801
1652252100000|2022-05-11 06:55:00|1070.19|1052.39|1065.9|1048.1|1070.19|1052.39|1055.25|1037.45|791
1652252400000|2022-05-11 07:00:00|1065.4|1047.6|1073.1|1055.3|1073.25|1055.45|1058.8|1041|863
1652252700000|2022-05-11 07:05:00|1073.3|1055.5|1056.35|1038.55|1073.3|1055.5|1047.5|1029.7|915
1652253000000|2022-05-11 07:10:00|1056.39|1038.59|1062.44|1044.64|1066.12|1048.32|1052.67|1034.87|1002
1652253300000|2022-05-11 07:15:00|1062.3|1044.5|1080.87|1063.07|1087.36|1069.56|1061|1043.2|993
1652253600000|2022-05-11 07:20:00|1080.69|1062.89|1070.01|1052.21|1082.46|1064.66|1066|1048.2|869
1652253900000|2022-05-11 07:25:00|1070.02|1052.22|1063.58|1045.78|1074.19|1056.39|1063.24|1045.44|897
1652254200000|2022-05-11 07:30:00|1064.19|1046.39|1046.41|1028.61|1064.24|1046.44|1046.41|1028.61|957
1652254500000|2022-05-11 07:35:00|1046.42|1028.62|1035.55|1017.75|1051.73|1033.93|1031.14|1013.34|930
1652254800000|2022-05-11 07:40:00|1035.5|1017.7|1042.5|1024.7|1054.36|1036.56|1034.5|1016.7|976
1652255100000|2022-05-11 07:45:00|1043.11|1025.31|1038.47|1020.67|1049.45|1031.65|1033.34|1015.54|983
1652255400000|2022-05-11 07:50:00|1038.43|1020.63|1043.28|1025.48|1048.7|1030.9|1033.47|1015.67|946
1652255700000|2022-05-11 07:55:00|1043.26|1025.46|1058.4|1040.6|1058.4|1040.6|1037.62|1019.82|933
1652256000000|2022-05-11 08:00:00|1058.29|1040.49|1060|1042.2|1068.9|1051.1|1053.69|1035.89|984
1652256300000|2022-05-11 08:05:00|1059.92|1042.12|1073.88|1056.08|1073.98|1056.18|1058.9|1041.1|922
1652256600000|2022-05-11 08:10:00|1073.72|1055.92|1092.23|1074.43|1092.37|1074.57|1073.41|1055.61|1002
1652256900000|2022-05-11 08:15:00|1092.28|1074.48|1086.68|1068.88|1099.4|1081.6|1083.47|1065.67|983
1652257200000|2022-05-11 08:20:00|1086.67|1068.87|1094.99|1077.19|1103.9|1086.1|1083.64|1065.84|904
1652257500000|2022-05-11 08:25:00|1094.85|1077.05|1081.33|1063.53|1098.6|1080.8|1079.36|1061.56|763
1652257800000|2022-05-11 08:30:00|1081.28|1063.48|1077.84|1060.04|1084.33|1066.53|1072.31|1054.51|743
1652258100000|2022-05-11 08:35:00|1078.19|1060.39|1077.1|1059.3|1082.4|1064.6|1069.37|1051.57|779
1652258400000|2022-05-11 08:40:00|1077.2|1059.4|1088.86|1071.06|1091.3|1073.5|1075.46|1057.66|824
1652258700000|2022-05-11 08:45:00|1089.23|1071.43|1093.32|1075.52|1097.2|1079.4|1084.77|1066.97|855
1652259000000|2022-05-11 08:50:00|1093.37|1075.57|1094.33|1076.53|1098.4|1080.6|1085.75|1067.95|747
1652259300000|2022-05-11 08:55:00|1094.4|1076.6|1114.36|1096.56|1115.51|1097.71|1088.47|1070.67|841
1652259600000|2022-05-11 09:00:00|1114.2|1096.4|1098.37|1080.57|1115.56|1097.76|1098.36|1080.56|859
1652259900000|2022-05-11 09:05:00|1098.32|1080.52|1090.41|1072.61|1098.37|1080.57|1087.17|1069.37|810
1652260200000|2022-05-11 09:10:00|1090.42|1072.62|1082.36|1064.56|1092.05|1074.25|1081.78|1063.98|819
1652260500000|2022-05-11 09:15:00|1082.4|1064.6|1088.28|1070.48|1088.96|1071.16|1079.35|1061.55|780
1652260800000|2022-05-11 09:20:00|1088.24|1070.44|1092.26|1074.46|1094.24|1076.44|1087|1069.2|753
1652261100000|2022-05-11 09:25:00|1092.25|1074.45|1097.77|1079.97|1100.27|1082.47|1091.32|1073.52|773
1652261400000|2022-05-11 09:30:00|1097.91|1080.11|1105.47|1087.67|1108.45|1090.65|1094.7|1076.9|793
1652261700000|2022-05-11 09:35:00|1105.46|1087.66|1108.44|1090.64|1113.78|1095.98|1099.51|1081.71|931
1652262000000|2022-05-11 09:40:00|1108.23|1090.43|1098.95|1081.15|1110.33|1092.53|1098.39|1080.59|873
1652262300000|2022-05-11 09:45:00|1098.99|1081.19|1107.35|1089.55|1109.18|1091.38|1097.14|1079.34|859
1652262600000|2022-05-11 09:50:00|1107.36|1089.56|1109.46|1091.66|1112.4|1094.6|1102.88|1085.08|820
1652262900000|2022-05-11 09:55:00|1109.45|1091.65|1119.21|1101.41|1121.4|1103.6|1104.62|1086.82|761
1652263200000|2022-05-11 10:00:00|1119.4|1101.6|1114.77|1096.97|1124.97|1107.17|1112.23|1094.43|817
1652263500000|2022-05-11 10:05:00|1114.81|1097.01|1111.39|1093.59|1115.43|1097.63|1106.67|1088.87|723
1652263800000|2022-05-11 10:10:00|1111.42|1093.62|1134.4|1116.6|1137.4|1119.6|1110.6|1092.8|905
1652264100000|2022-05-11 10:15:00|1134.19|1116.39|1120.41|1102.61|1137.69|1119.89|1120.41|1102.61|818
1652264400000|2022-05-11 10:20:00|1120.38|1102.58|1118.32|1100.52|1124.74|1106.94|1116.4|1098.6|885
1652264700000|2022-05-11 10:25:00|1117.5|1099.7|1115.4|1097.6|1118.32|1100.52|1113.65|1095.85|827
1652265000000|2022-05-11 10:30:00|1115.1|1097.3|1114.65|1096.85|1119.4|1101.6|1113.79|1095.99|690
1652265300000|2022-05-11 10:35:00|1114.83|1097.03|1114.34|1096.54|1117.23|1099.43|1110.19|1092.39|673
1652265600000|2022-05-11 10:40:00|1114.33|1096.53|1112.81|1095.01|1115.32|1097.52|1107.49|1089.69|677
1652265900000|2022-05-11 10:45:00|1113.28|1095.48|1110.4|1092.6|1116.35|1098.55|1105.95|1088.15|764
1652266200000|2022-05-11 10:50:00|1110.32|1092.52|1111.4|1093.6|1112.36|1094.56|1104.72|1086.92|650
1652266500000|2022-05-11 10:55:00|1112.19|1094.39|1099.4|1081.6|1112.32|1094.52|1098.66|1080.86|671
1652266800000|2022-05-11 11:00:00|1099.45|1081.65|1085.86|1068.06|1100.4|1082.6|1083.62|1065.82|602
1652267100000|2022-05-11 11:05:00|1085.88|1068.08|1082.48|1064.68|1085.88|1068.08|1076.4|1058.6|716
1652267400000|2022-05-11 11:10:00|1082.46|1064.66|1087.9|1070.1|1089.4|1071.6|1079.96|1062.16|613
1652267700000|2022-05-11 11:15:00|1087.4|1069.6|1083.03|1065.23|1087.4|1069.6|1075.82|1058.02|573
1652268000000|2022-05-11 11:20:00|1083.4|1065.6|1072.02|1054.22|1084.23|1066.43|1070|1052.2|620
1652268300000|2022-05-11 11:25:00|1071.95|1054.15|1069.4|1051.6|1072.69|1054.89|1066.25|1048.45|646
1652268600000|2022-05-11 11:30:00|1069.85|1052.05|1070.22|1052.42|1074.36|1056.56|1065.61|1047.81|596
1652268900000|2022-05-11 11:35:00|1070.21|1052.41|1069.55|1051.75|1076.4|1058.6|1069.3|1051.5|629
1652269200000|2022-05-11 11:40:00|1069.9|1052.1|1059.9|1042.1|1069.91|1052.11|1059.65|1041.85|622
1652269500000|2022-05-11 11:45:00|1059.88|1042.08|1057.24|1039.44|1064.21|1046.41|1055.71|1037.91|590
1652269800000|2022-05-11 11:50:00|1057.25|1039.45|1052.49|1034.69|1059.21|1041.41|1051.35|1033.55|548
1652270100000|2022-05-11 11:55:00|1052.31|1034.51|1053.35|1035.55|1056.4|1038.6|1047.4|1029.6|657
1652270400000|2022-05-11 12:00:00|1053.36|1035.56|1062.44|1044.64|1065.05|1047.25|1047.39|1029.59|650
1652270700000|2022-05-11 12:05:00|1062.62|1044.82|1077.28|1059.48|1085.37|1067.57|1060.66|1042.86|801
1652271000000|2022-05-11 12:10:00|1077.16|1059.36|1071.8|1054|1080.4|1062.6|1069.9|1052.1|629
1652271300000|2022-05-11 12:15:00|1071.83|1054.03|1063.4|1045.6|1074.4|1056.6|1061.8|1044|593
1652271600000|2022-05-11 12:20:00|1063.34|1045.54|1064.28|1046.48|1065.33|1047.53|1054.02|1036.22|913
1652271900000|2022-05-11 12:25:00|1064.25|1046.45|1065.23|1047.43|1080.62|1062.82|1064.22|1046.42|960
1652272200000|2022-05-11 12:30:00|1065.04|1047.24|1029.78|1011.98|1065.04|1047.24|1029.78|1011.98|1089
1652272500000|2022-05-11 12:35:00|1029.75|1011.95|1009.44|991.64|1036.21|1018.41|1009.4|991.6|1092
1652272800000|2022-05-11 12:40:00|1009.31|991.51|981.02|963.22|1022.52|1004.72|979.83|962.03|1083
1652273100000|2022-05-11 12:45:00|980.94|963.14|848.21|836.67|980.94|963.14|823.49|811.47|1132
1652273400000|2022-05-11 12:50:00|848.23|836.68|864.36|859.28|902.22|891.88|820.68|811.79|1152
1652273700000|2022-05-11 12:55:00|873.67|860.24|852.22|845.14|879.47|868|836.55|827.95|1120
1652274000000|2022-05-11 13:00:00|850.48|844.42|889.7|871.9|899.81|888.18|845.13|834.22|1141
1652274300000|2022-05-11 13:05:00|884.91|880.34|909.2|891.4|915.48|903.42|884.42|873|1117
1652274600000|2022-05-11 13:10:00|909.34|891.54|889.02|871.22|914.04|900.85|877.63|865.16|1157
1652274900000|2022-05-11 13:15:00|889.59|871.79|912.65|894.85|917.67|899.87|868.41|855.86|1127
1652275200000|2022-05-11 13:20:00|912.68|894.88|916.74|912.52|941.2|929.3|912.68|894.88|1136
1652275500000|2022-05-11 13:25:00|923.32|912.46|939.55|921.75|940.6|927.49|913.2|899.7|1134
1652275800000|2022-05-11 13:30:00|939.57|921.77|922.03|904.23|953.09|938.77|914.85|897.05|905
1652276100000|2022-05-11 13:35:00|921.97|904.17|956.54|938.74|956.77|941.78|913.63|899.27|814
1652276400000|2022-05-11 13:40:00|956.52|938.72|1057.77|1039.97|1058.46|1045.66|954.57|936.77|985
1652276700000|2022-05-11 13:45:00|1057.76|1039.96|1062.87|1045.07|1062.87|1051.94|1013.78|1000.41|1129
1652277000000|2022-05-11 13:50:00|1062.12|1044.32|1035.76|1017.96|1064.52|1053.63|1026.32|1011.53|1142
1652277300000|2022-05-11 13:55:00|1035.32|1017.52|1033.48|1015.68|1041|1027.66|1012.73|1000.72|1130
1652277600000|2022-05-11 14:00:00|1033.58|1015.78|1029.75|1011.95|1046.68|1028.88|1020.12|1004.32|1111
1652277900000|2022-05-11 14:05:00|1029.73|1011.93|1026.16|1008.36|1052.24|1040.43|1014.98|1003.38|1103
1652278200000|2022-05-11 14:10:00|1025.9|1008.1|1017.91|1000.11|1029.69|1018.42|998.66|987.83|1125
1652278500000|2022-05-11 14:15:00|1018.04|1000.24|1027.92|1010.12|1037.58|1019.78|1015.87|998.07|1115
1652278800000|2022-05-11 14:20:00|1028.06|1010.26|1032.58|1014.78|1036.72|1018.92|1022.97|1005.17|1076
1652279100000|2022-05-11 14:25:00|1032.59|1014.79|1009.2|991.4|1034.65|1016.85|1005.57|987.77|1057
1652279400000|2022-05-11 14:30:00|1009.02|991.22|1029.73|1011.93|1030.36|1012.56|1008.42|990.62|1089
1652279700000|2022-05-11 14:35:00|1029.71|1011.91|1045.86|1028.06|1052.21|1034.41|1022.56|1004.76|1094
1652280000000|2022-05-11 14:40:00|1045.87|1028.07|1052.57|1034.77|1052.75|1034.95|1040.73|1022.93|1047
1652280300000|2022-05-11 14:45:00|1052.87|1035.07|1037.48|1019.68|1061.22|1043.42|1037.4|1019.6|1089
1652280600000|2022-05-11 14:50:00|1037.47|1019.67|1029.88|1012.08|1037.5|1019.7|1020.11|1002.31|1054
1652280900000|2022-05-11 14:55:00|1029.9|1012.1|1031.28|1013.48|1031.33|1013.53|1021.94|1004.14|1086
1652281200000|2022-05-11 15:00:00|1031.56|1013.76|1015.49|997.69|1032.68|1014.88|1013.31|995.51|1053
1652281500000|2022-05-11 15:05:00|1015.43|997.63|1014.31|996.51|1017.33|999.53|1010.52|992.72|994
1652281800000|2022-05-11 15:10:00|1014.28|996.48|1009.67|991.87|1015.98|998.18|1006.56|988.76|1041
1652282100000|2022-05-11 15:15:00|1009.52|991.72|1009.45|991.65|1014.08|996.28|1002.96|985.16|1038
1652282400000|2022-05-11 15:20:00|1009.63|991.83|1011.27|993.47|1024.72|1006.92|1005.62|987.82|1030
1652282700000|2022-05-11 15:25:00|1010.73|992.93|1019.76|1001.96|1020.33|1002.53|1007.2|989.4|975
1652283000000|2022-05-11 15:30:00|1019.72|1001.92|1012.39|994.59|1020.98|1003.18|1007.36|989.56|941
1652283300000|2022-05-11 15:35:00|1012.38|994.58|1016.48|998.68|1031.51|1013.71|1005.82|988.02|1036
1652283600000|2022-05-11 15:40:00|1016.47|998.67|1008.76|990.96|1024.88|1007.08|1008.24|990.44|1006
1652283900000|2022-05-11 15:45:00|1008.78|990.98|1000.02|982.22|1011.11|993.31|998.84|981.04|963
1652284200000|2022-05-11 15:50:00|1000.03|982.23|990.1|972.3|1005.36|987.56|986.92|969.12|980
1652284500000|2022-05-11 15:55:00|990.15|972.35|991.18|973.38|995.68|977.88|979.3|961.5|1067
1652284800000|2022-05-11 16:00:00|991.24|973.44|995.39|977.59|1006.65|988.85|990.61|972.81|1023
1652285100000|2022-05-11 16:05:00|995.25|977.45|975.55|957.75|1002.64|984.84|974.74|956.94|1027
1652285400000|2022-05-11 16:10:00|975.38|957.58|974.02|956.22|980.85|963.05|966.7|948.9|1074
1652285700000|2022-05-11 16:15:00|974|956.2|961.18|943.38|978.87|961.07|961.06|943.26|1021
1652286000000|2022-05-11 16:20:00|961.02|943.22|966.96|949.16|971.25|953.45|960.01|942.21|992
1652286300000|2022-05-11 16:25:00|967|949.2|938.57|920.77|968.95|951.15|937.7|919.9|964
1652286600000|2022-05-11 16:30:00|938.55|920.75|944.2|926.4|947.42|929.62|930.12|912.32|989
1652286900000|2022-05-11 16:35:00|943.91|926.11|948.92|931.12|954.69|936.89|943.07|925.27|984
1652287200000|2022-05-11 16:40:00|948.86|931.06|948.73|930.93|957.75|939.95|944.24|926.44|1000
1652287500000|2022-05-11 16:45:00|949.09|931.29|947.31|929.51|949.92|932.12|941.12|923.32|998
1652287800000|2022-05-11 16:50:00|947.55|929.75|935.86|918.06|948.21|930.41|933.89|916.09|971
1652288100000|2022-05-11 16:55:00|935.76|917.96|928.6|910.8|941.15|923.35|928.08|910.28|1011
1652288400000|2022-05-11 17:00:00|927.65|909.85|929.41|911.61|933.08|915.28|923.75|905.95|1028
1652288700000|2022-05-11 17:05:00|929.47|911.67|932.06|914.26|935.98|918.18|918.32|900.52|957
1652289000000|2022-05-11 17:10:00|931.98|914.18|931.9|914.1|942.88|925.08|931.19|913.39|943
1652289300000|2022-05-11 17:15:00|931.93|914.13|946.91|929.11|946.91|929.11|931.44|913.64|940
1652289600000|2022-05-11 17:20:00|946.79|928.99|945.22|927.42|946.97|929.17|937.22|919.42|973
1652289900000|2022-05-11 17:25:00|945.09|927.29|918.26|900.46|945.71|927.91|915.62|897.82|1025
1652290200000|2022-05-11 17:30:00|918.53|900.73|923.67|905.87|933.59|915.79|917.33|899.53|938
1652290500000|2022-05-11 17:35:00|923.66|905.86|910.28|892.48|926.43|908.63|907.94|890.14|906
1652290800000|2022-05-11 17:40:00|910.27|892.47|910.28|892.48|913.28|895.48|908.02|890.22|901
1652291100000|2022-05-11 17:45:00|910.32|892.52|928.05|910.25|928.44|910.64|905.78|887.98|975
1652291400000|2022-05-11 17:50:00|928.2|910.4|919.11|901.31|944.5|926.7|916.48|898.68|1011
1652291700000|2022-05-11 17:55:00|919.55|901.75|915.42|897.62|924.09|906.29|907.23|889.43|946
1652292000000|2022-05-11 18:00:00|915.48|897.68|920.58|902.78|923.41|905.61|912.96|895.16|955
1652292300000|2022-05-11 18:05:00|920.69|902.89|909.63|891.83|921.79|903.99|909.02|891.22|835
1652292600000|2022-05-11 18:10:00|909.76|891.96|918.68|900.88|918.68|900.88|908.18|890.38|873
1652292900000|2022-05-11 18:15:00|918.66|900.86|921.64|903.84|921.64|903.84|909.56|891.76|839
1652293200000|2022-05-11 18:20:00|922.32|904.52|924.72|906.92|927.61|909.81|910.48|892.68|931
1652293500000|2022-05-11 18:25:00|924.63|906.83|922.93|905.13|928.93|911.13|921.59|903.79|895
1652293800000|2022-05-11 18:30:00|922.98|905.18|916.05|898.25|923.73|905.93|911.39|893.59|858
1652294100000|2022-05-11 18:35:00|916.01|898.21|915.66|897.86|927.07|909.27|913.77|895.97|866
1652294400000|2022-05-11 18:40:00|915.6|897.8|929.17|911.37|929.17|911.37|913.69|895.89|917
1652294700000|2022-05-11 18:45:00|928.93|911.13|913.69|895.89|929.27|911.47|909.47|891.67|928
1652295000000|2022-05-11 18:50:00|913.7|895.9|922.23|904.43|922.23|904.43|911.45|893.65|850
1652295300000|2022-05-11 18:55:00|922.16|904.36|918.15|900.35|923.54|905.74|912.86|895.06|939
1652295600000|2022-05-11 19:00:00|918.18|900.38|908.87|891.07|918.18|900.38|905|887.2|888
1652295900000|2022-05-11 19:05:00|908.83|891.03|911.07|893.27|912.91|895.11|900.25|882.45|875
1652296200000|2022-05-11 19:10:00|911.2|893.4|905.09|887.29|920.11|902.31|903.01|885.21|841
1652296500000|2022-05-11 19:15:00|905.06|887.26|909.06|891.26|915.13|897.33|903.93|886.13|812
1652296800000|2022-05-11 19:20:00|909.19|891.39|900.11|882.31|909.19|891.39|895.74|877.94|1000
1652297100000|2022-05-11 19:25:00|900.06|882.26|914.99|897.19|914.99|897.19|898.53|880.73|937
1652297400000|2022-05-11 19:30:00|915.36|897.56|906.41|888.61|920.41|902.61|906.41|888.61|884
1652297700000|2022-05-11 19:35:00|905.87|888.07|904.78|886.98|909.06|891.26|898.19|880.39|924
1652298000000|2022-05-11 19:40:00|904.56|886.76|891.18|873.38|904.89|887.09|890.69|872.89|869
1652298300000|2022-05-11 19:45:00|891.17|873.37|884.95|867.15|896.52|878.72|884.63|866.83|817
1652298600000|2022-05-11 19:50:00|885.06|867.26|902.7|884.9|902.7|884.9|884.92|867.12|816
1652298900000|2022-05-11 19:55:00|902.85|885.05|886.05|868.25|904.97|887.17|882.3|864.5|776
1652299200000|2022-05-11 20:00:00|886.04|868.24|894.52|876.72|905.16|887.36|885.72|867.92|874
1652299500000|2022-05-11 20:05:00|894.4|876.6|881.38|863.58|899.04|881.24|881.08|863.28|729
1652299800000|2022-05-11 20:10:00|881.13|863.33|876.13|858.33|889.32|871.52|874.74|856.94|889
1652300100000|2022-05-11 20:15:00|875.87|858.07|873.31|855.51|880.23|862.43|871.28|853.48|958
1652300400000|2022-05-11 20:20:00|873.26|855.46|868.69|850.89|879.11|861.31|866.76|848.96|936
1652300700000|2022-05-11 20:25:00|868.7|850.9|865.95|848.15|868.7|850.9|861.41|843.61|897
1652301000000|2022-05-11 20:30:00|866.02|848.22|855.32|837.52|866.95|849.15|853.35|835.55|812
1652301300000|2022-05-11 20:35:00|855.2|837.4|860.63|842.83|865.32|847.52|853.73|835.93|857
1652301600000|2022-05-11 20:40:00|860.65|842.85|867.06|849.26|870.42|852.62|860.65|842.85|852
1652301900000|2022-05-11 20:45:00|867.07|849.27|857.72|839.92|869.19|851.39|855.99|838.19|809
1652302200000|2022-05-11 20:50:00|857.71|839.91|835.02|817.22|858.13|840.33|834.56|816.76|729
1652302500000|2022-05-11 20:55:00|835.04|817.24|835.43|817.63|838.35|820.55|830.67|812.87|967
1652302800000|2022-05-11 21:00:00|835.42|817.62|878.68|860.88|880.39|866.66|835.42|817.62|1016
1652303100000|2022-05-11 21:05:00|878.69|860.89|860.67|842.87|878.77|860.97|857.13|839.33|920
1652303400000|2022-05-11 21:10:00|860.59|842.79|854.2|836.4|861.99|844.19|844.11|826.31|907
1652303700000|2022-05-11 21:15:00|854.21|836.41|863.96|846.16|868.19|850.39|852.18|834.38|825
1652304000000|2022-05-11 21:20:00|863.97|846.17|849.55|831.75|863.97|846.17|849.09|831.29|667
1652304300000|2022-05-11 21:25:00|849.25|831.45|834.98|817.18|849.25|831.45|825.83|808.03|824
1652304600000|2022-05-11 21:30:00|834.89|817.09|839.13|821.33|842.12|824.32|828.49|810.69|711
1652304900000|2022-05-11 21:35:00|838.8|821|860.49|842.69|861.35|843.55|834.91|817.11|762
1652305200000|2022-05-11 21:40:00|860.59|842.79|853.14|835.34|861.74|843.94|851.58|833.78|782
1652305500000|2022-05-11 21:45:00|853.03|835.23|877.13|859.33|881.99|864.19|852.54|834.74|856
1652305800000|2022-05-11 21:50:00|877.14|859.34|889.69|871.89|899.84|882.04|876.07|858.27|975
1652306100000|2022-05-11 21:55:00|889.53|871.73|895.03|877.23|895.52|877.72|878.21|860.41|930
1652306400000|2022-05-11 22:00:00|895.04|877.24|892.29|874.49|901.38|883.58|889.38|871.58|934
1652306700000|2022-05-11 22:05:00|891.86|874.06|912.14|894.34|912.14|894.34|890.51|872.71|1027
1652307000000|2022-05-11 22:10:00|911.94|894.14|908.25|890.45|923.13|905.33|907.61|889.81|881
1652307300000|2022-05-11 22:15:00|908.17|890.37|904.95|887.15|908.18|890.38|899.27|881.47|840
1652307600000|2022-05-11 22:20:00|904.94|887.14|916.98|899.18|919.3|901.5|904.94|887.14|852
1652307900000|2022-05-11 22:25:00|916.99|899.19|908.11|890.31|917.03|899.23|904.16|886.36|802
1652308200000|2022-05-11 22:30:00|908.2|890.4|893.16|875.36|909.11|891.31|886.76|868.96|908
1652308500000|2022-05-11 22:35:00|894.15|876.35|880.48|862.68|894.32|876.52|875.11|857.31|908
1652308800000|2022-05-11 22:40:00|880.83|863.03|884.85|867.05|893.63|875.83|878.98|861.18|923
1652309100000|2022-05-11 22:45:00|885.25|867.45|882.15|864.35|891.94|874.14|877.65|859.85|863
1652309400000|2022-05-11 22:50:00|882.24|864.44|904.82|887.02|905.09|887.29|878.86|861.06|957
1652309700000|2022-05-11 22:55:00|904.08|886.28|900.6|882.8|910.96|893.16|897.98|880.18|892
1652310000000|2022-05-11 23:00:00|901.1|883.3|911.48|893.68|914.01|896.21|895.03|877.23|953
1652310300000|2022-05-11 23:05:00|911.93|894.13|911.31|893.51|921.4|903.6|906.85|889.05|927
1652310600000|2022-05-11 23:10:00|912.11|894.31|905.5|887.7|912.92|895.12|901.78|883.98|816
1652310900000|2022-05-11 23:15:00|905.4|887.6|897.02|879.22|910.24|892.44|888.72|870.92|874
1652311200000|2022-05-11 23:20:00|897.79|879.99|891.45|873.65|899.41|881.61|890.8|873|742
1652311500000|2022-05-11 23:25:00|890.8|873|891.49|873.69|897.49|879.69|886.4|868.6|681
1652311800000|2022-05-11 23:30:00|891.5|873.7|897.11|879.31|902.45|884.65|885.54|867.74|780
1652312100000|2022-05-11 23:35:00|897.08|879.28|895.33|877.53|902.05|884.25|887.46|869.66|771
1652312400000|2022-05-11 23:40:00|895.34|877.54|906.52|888.72|907.29|889.49|891.78|873.98|711
1652312700000|2022-05-11 23:45:00|906.14|888.34|901.61|883.81|909.4|891.6|895.22|877.42|804
1652313000000|2022-05-11 23:50:00|902.36|884.56|899.16|881.36|908.97|891.17|896.6|878.8|795
1652313300000|2022-05-11 23:55:00|899.46|881.66|917.69|899.89|917.69|899.89|894.9|877.1|839
1652313600000|2022-05-12 00:00:00|917.21|899.41|914.3|896.5|926.11|908.31|907.17|889.37|953
1652313900000|2022-05-12 00:05:00|914.31|896.51|913.46|895.66|918.86|901.06|899.4|881.6|859
1652314200000|2022-05-12 00:10:00|912.63|894.83|931.86|914.06|933.38|915.58|904.46|886.66|979
1652314500000|2022-05-12 00:15:00|931.88|914.08|920.8|903|933.08|915.28|909.6|891.8|898
1652314800000|2022-05-12 00:20:00|921.22|903.42|929.57|911.77|936.68|918.88|914.1|896.3|869
1652315100000|2022-05-12 00:25:00|929.48|911.68|936.07|918.27|944.4|926.6|929.05|911.25|914
1652315400000|2022-05-12 00:30:00|936.17|918.37|940.42|922.62|948.4|930.6|932.37|914.57|881
1652315700000|2022-05-12 00:35:00|940.41|922.61|938.31|920.51|949.1|931.3|934.01|916.21|850
1652316000000|2022-05-12 00:40:00|938.05|920.25|951.79|933.99|959.86|942.06|937.33|919.53|1015
1652316300000|2022-05-12 00:45:00|951.78|933.98|957.24|939.44|957.9|940.1|939.12|921.32|887
1652316600000|2022-05-12 00:50:00|957.4|939.6|941.98|924.18|957.7|939.9|939.73|921.93|766
1652316900000|2022-05-12 00:55:00|942.35|924.55|941.44|923.64|948.4|930.6|937.78|919.98|716
1652317200000|2022-05-12 01:00:00|941.67|923.87|951.4|933.6|958.94|941.14|936.35|918.55|760
1652317500000|2022-05-12 01:05:00|951.19|933.39|941.27|923.47|952.29|934.49|938.86|921.06|815
1652317800000|2022-05-12 01:10:00|941.37|923.57|940.1|922.3|943.4|925.6|934.4|916.6|677
1652318100000|2022-05-12 01:15:00|940.98|923.18|935|917.2|945.72|927.92|931.83|914.03|771
1652318400000|2022-05-12 01:20:00|933.36|915.56|927.47|909.67|942.6|924.8|923.2|905.4|711
1652318700000|2022-05-12 01:25:00|927.97|910.17|935.36|917.56|937.16|919.36|925.09|907.29|472
1652319000000|2022-05-12 01:30:00|935.75|917.95|931.02|913.22|938.56|920.76|926.4|908.6|299
1652319300000|2022-05-12 01:35:00|929.02|911.22|929.16|911.36|932.42|914.62|924.48|906.68|527
1652319600000|2022-05-12 01:40:00|929.4|911.6|927.45|909.65|936.4|918.6|924.44|906.64|404
1652319900000|2022-05-12 01:45:00|927.42|909.62|926.37|908.57|936.38|918.58|926.05|908.25|599
1652320200000|2022-05-12 01:50:00|928.37|910.57|923.21|905.41|932.4|914.6|921.08|903.28|527
1652320500000|2022-05-12 01:55:00|922.9|905.1|916.27|898.47|924.48|906.68|912.58|894.78|819
1652320800000|2022-05-12 02:00:00|914.87|897.07|919.51|901.71|919.51|901.71|902.4|884.6|602
1652321100000|2022-05-12 02:05:00|918.99|901.19|907.39|889.59|918.99|901.19|904.26|886.46|778
1652321400000|2022-05-12 02:10:00|907.27|889.47|913.07|895.27|915.71|897.91|903.07|885.27|778
1652321700000|2022-05-12 02:15:00|911.46|893.66|899.7|881.9|917.52|899.72|898.36|880.56|854
1652322000000|2022-05-12 02:20:00|900.96|883.16|900.03|882.23|907.27|889.47|892.62|874.82|753
1652322300000|2022-05-12 02:25:00|899.97|882.17|889.45|871.65|902.07|884.27|888.4|870.6|759
1652322600000|2022-05-12 02:30:00|890.75|872.95|888.4|870.6|893.4|875.6|882.79|864.99|737
1652322900000|2022-05-12 02:35:00|887.3|869.5|881.98|864.18|892.17|874.37|873.68|855.88|899
1652323200000|2022-05-12 02:40:00|882.7|864.9|869.12|851.32|883.41|865.61|863.91|846.11|867
1652323500000|2022-05-12 02:45:00|869.1|851.3|879.37|861.57|884.9|867.1|867.4|849.6|895
1652323800000|2022-05-12 02:50:00|879.38|861.58|876.81|859.01|885.44|867.64|874.34|856.54|948
1652324100000|2022-05-12 02:55:00|878.22|860.42|872.08|854.28|880.43|862.63|866.52|848.72|914
1652324400000|2022-05-12 03:00:00|872.01|854.21|866|848.2|879.39|861.59|863.64|845.84|908
1652324700000|2022-05-12 03:05:00|866.01|848.21|854.57|836.77|866.45|848.65|853.95|836.15|839
1652325000000|2022-05-12 03:10:00|852.91|835.11|860.44|842.64|869|851.2|851.41|833.61|1001
1652325300000|2022-05-12 03:15:00|860.04|842.24|858.5|840.7|866.17|848.37|852.42|834.62|906
1652325600000|2022-05-12 03:20:00|858.45|840.65|849.78|831.98|861.34|843.54|841.91|824.11|902
1652325900000|2022-05-12 03:25:00|849.47|831.67|842.31|824.51|851.37|833.57|839.37|821.57|799
1652326200000|2022-05-12 03:30:00|842.32|824.52|865.2|847.4|865.42|847.62|837.4|819.6|928
1652326500000|2022-05-12 03:35:00|865.26|847.46|859.38|841.58|866.44|848.64|852.2|834.4|816
1652326800000|2022-05-12 03:40:00|859.35|841.55|855.08|837.28|860.09|842.29|850.81|833.01|795
1652327100000|2022-05-12 03:45:00|855.09|837.29|850.31|832.51|861.46|843.66|846.38|828.58|748
1652327400000|2022-05-12 03:50:00|848.31|830.51|840.27|822.47|850.97|833.17|836.81|819.01|728
1652327700000|2022-05-12 03:55:00|840.32|822.52|834.08|816.28|842.38|824.58|830.17|812.37|845
1652328000000|2022-05-12 04:00:00|832.2|814.4|830.49|812.69|842.23|824.43|826.39|808.59|808
1652328300000|2022-05-12 04:05:00|830.47|812.67|825.68|807.88|835.29|817.49|819.91|802.11|771
1652328600000|2022-05-12 04:10:00|826.34|808.54|815.24|797.44|827.46|809.66|810.4|792.6|772
1652328900000|2022-05-12 04:15:00|815.34|797.54|814.84|797.04|829.43|811.63|811.9|794.1|846
1652329200000|2022-05-12 04:20:00|814.83|797.03|808.23|790.43|816.41|798.61|802.29|784.49|886
1652329500000|2022-05-12 04:25:00|809.16|791.36|835.71|817.91|835.71|817.91|802.79|784.99|979
1652329800000|2022-05-12 04:30:00|836.67|818.87|826.4|808.6|853.13|835.33|826.4|808.6|920
1652330100000|2022-05-12 04:35:00|826.9|809.1|835.15|817.35|844.9|827.1|826.9|809.1|953
1652330400000|2022-05-12 04:40:00|835.24|817.44|833.02|815.22|843.4|825.6|829.32|811.52|895
1652330700000|2022-05-12 04:45:00|834.09|816.29|820.4|802.6|835.08|817.28|815.4|797.6|789
1652331000000|2022-05-12 04:50:00|820.25|802.45|815.54|797.74|825.48|807.68|809.1|791.3|830
1652331300000|2022-05-12 04:55:00|815.51|797.71|811.9|794.1|820.82|803.02|803.95|786.15|913
1652331600000|2022-05-12 05:00:00|813.5|795.7|795.9|778.1|815.44|797.64|795.78|777.98|854
1652331900000|2022-05-12 05:05:00|795.71|777.91|781.1|763.3|796.18|778.38|778.08|760.28|979
1652332200000|2022-05-12 05:10:00|781.07|763.27|762.4|744.6|788.56|770.76|761.9|744.1|943
1652332500000|2022-05-12 05:15:00|763.4|745.6|788.4|770.6|789.66|771.86|752.03|734.23|674
1652332800000|2022-05-12 05:20:00|788.56|770.76|774.75|756.95|790.18|772.38|767.15|749.35|462
1652333100000|2022-05-12 05:25:00|774.8|757|779.7|761.9|786.53|768.73|773.3|755.5|912
1652333400000|2022-05-12 05:30:00|778.68|760.88|819.42|801.62|820.2|802.4|778.61|760.81|915
1652333700000|2022-05-12 05:35:00|820.2|802.4|799.74|781.94|820.2|802.4|793.12|775.32|795
1652334000000|2022-05-12 05:40:00|800.28|782.48|789.67|771.87|800.88|783.08|775.33|757.53|805
1652334300000|2022-05-12 05:45:00|787.44|769.64|774.17|756.37|798.92|781.12|770.04|752.24|604
1652334600000|2022-05-12 05:50:00|775.59|757.79|772.53|754.73|786.94|769.14|762.4|744.6|410
1652334900000|2022-05-12 05:55:00|765.5|747.7|770.41|752.61|783.4|765.6|762.25|744.45|112
1652335200000|2022-05-12 06:00:00|772.4|754.6|775.27|757.47|780.4|762.6|766.87|749.07|233
1652335500000|2022-05-12 06:05:00|774.56|756.76|797.32|779.52|802.94|785.14|769.07|751.27|429
1652335800000|2022-05-12 06:10:00|800.35|782.55|784.05|766.25|801.42|783.62|776.9|759.1|304
1652336100000|2022-05-12 06:15:00|784.55|766.75|786.33|768.53|790.4|772.6|774.5|756.7|276
1652336400000|2022-05-12 06:20:00|792.95|775.15|796.32|778.52|798.07|780.27|782.9|765.1|92
1652336700000|2022-05-12 06:25:00|793.76|775.96|800.66|782.86|807.96|790.16|787.1|769.3|120
1652337000000|2022-05-12 06:30:00|804.75|786.95|806.15|788.35|825.84|808.04|794.75|776.95|299
1652337300000|2022-05-12 06:35:00|805.53|787.73|787.92|770.12|807.84|790.04|787.92|770.12|36
1652337600000|2022-05-12 06:40:00|781.51|763.71|796.35|778.55|796.35|778.55|777.58|759.78|175
1652337900000|2022-05-12 06:45:00|795.46|777.66|803.06|785.26|805.88|788.08|794.45|776.65|514
1652338200000|2022-05-12 06:50:00|802.82|785.02|783.81|766.01|802.94|785.14|781.11|763.31|635
1652338500000|2022-05-12 06:55:00|783.92|766.12|776.92|759.12|785.18|767.38|764.92|747.12|459
1652338800000|2022-05-12 07:00:00|776.93|759.13|753.92|736.12|777.1|759.3|752.15|734.35|303
1652339100000|2022-05-12 07:05:00|753.42|735.62|742.68|724.88|754.59|736.79|742.26|724.46|665
1652339400000|2022-05-12 07:10:00|742.69|724.89|730.9|713.1|746.35|728.55|728.4|710.6|512
1652339700000|2022-05-12 07:15:00|730.4|712.6|735.9|718.1|741.01|723.21|709.61|691.81|509
1652340000000|2022-05-12 07:20:00|735.4|717.6|755.81|738.01|770.61|752.81|734.9|717.1|720
1652340300000|2022-05-12 07:25:00|756.31|738.51|778.12|760.32|780.66|762.86|754.71|736.91|761
1652340600000|2022-05-12 07:30:00|778.62|760.82|784.3|766.5|787.94|770.14|763.9|746.1|683
1652340900000|2022-05-12 07:35:00|784.11|766.31|789.81|772.01|797.66|779.86|781.4|763.6|651
1652341200000|2022-05-12 07:40:00|789.6|771.8|815.36|797.56|818.57|800.77|782.9|765.1|592
1652341500000|2022-05-12 07:45:00|814.07|796.27|821.6|803.8|821.6|803.8|804.32|786.52|560
1652341800000|2022-05-12 07:50:00|822.09|804.29|820.12|802.32|823.4|805.6|806.46|788.66|620
1652342100000|2022-05-12 07:55:00|819.62|801.82|800.94|783.14|819.62|801.82|799.35|781.55|680
1652342400000|2022-05-12 08:00:00|801.58|783.78|797.9|780.1|806.87|789.07|786.9|769.1|639
1652342700000|2022-05-12 08:05:00|798.39|780.59|794.44|776.64|799.4|781.6|787.41|769.61|600
1652343000000|2022-05-12 08:10:00|794.45|776.65|810.7|792.9|811.9|794.1|794.2|776.4|670
1652343300000|2022-05-12 08:15:00|810.47|792.67|808.53|790.73|816.8|799|802.82|785.02|732
1652343600000|2022-05-12 08:20:00|808.55|790.75|796.9|779.1|809.94|792.14|792.44|774.64|632
1652343900000|2022-05-12 08:25:00|796.77|778.97|793.96|776.16|801.4|783.6|790.08|772.28|688
1652344200000|2022-05-12 08:30:00|794.46|776.66|783.9|766.1|796.66|778.86|783.4|765.6|634
1652344500000|2022-05-12 08:35:00|783.4|765.6|785.93|768.13|789.3|771.5|778.12|760.32|604
1652344800000|2022-05-12 08:40:00|785.95|768.15|781.48|763.68|788.22|770.42|776.24|758.44|553
1652345100000|2022-05-12 08:45:00|781.94|764.14|786.32|768.52|791.4|773.6|777.4|759.6|608
1652345400000|2022-05-12 08:50:00|786.34|768.54|793.82|776.02|796.96|779.16|785.71|767.91|634
1652345700000|2022-05-12 08:55:00|793.83|776.03|791.96|774.16|801.48|783.68|791.94|774.14|604
1652346000000|2022-05-12 09:00:00|791.97|774.17|798.04|780.24|801.98|784.18|791.97|774.17|519
1652346300000|2022-05-12 09:05:00|798.5|780.7|811.08|793.28|823.9|806.1|793.4|775.6|582
1652346600000|2022-05-12 09:10:00|811.07|793.27|797.7|779.9|815.9|798.1|797.7|779.9|570
1652346900000|2022-05-12 09:15:00|798.2|780.4|805.77|787.97|807.88|790.08|795.39|777.59|608
1652347200000|2022-05-12 09:20:00|805.82|788.02|813.4|795.6|821.4|803.6|802.45|784.65|661
1652347500000|2022-05-12 09:25:00|813.41|795.61|810.66|792.86|818.46|800.66|807.8|790|629
1652347800000|2022-05-12 09:30:00|810.68|792.88|800.4|782.6|814.06|796.26|797.73|779.93|646
1652348100000|2022-05-12 09:35:00|800.54|782.74|807.68|789.88|810.58|792.78|798.7|780.9|593
1652348400000|2022-05-12 09:40:00|807.87|790.07|801.44|783.64|811.59|793.79|800.94|783.14|511
1652348700000|2022-05-12 09:45:00|800.92|783.12|798.76|780.96|805.97|788.17|796.4|778.6|583
1652349000000|2022-05-12 09:50:00|798.4|780.6|792.64|774.84|799.4|781.6|790.55|772.75|658
1652349300000|2022-05-12 09:55:00|792.87|775.07|785.09|767.29|792.87|775.07|784.56|766.76|549
1652349600000|2022-05-12 10:00:00|785.11|767.31|788.38|770.58|791.86|774.06|784.07|766.27|535
1652349900000|2022-05-12 10:05:00|788.88|771.08|793.14|775.34|801.7|783.9|788.88|771.08|711
1652350200000|2022-05-12 10:10:00|793.18|775.38|791.71|773.91|793.23|775.43|781.91|764.11|630
1652350500000|2022-05-12 10:15:00|791.21|773.41|798.38|780.58|802.32|784.52|789.81|772.01|717
1652350800000|2022-05-12 10:20:00|798.64|780.84|808.83|791.03|810.44|792.64|797.19|779.39|564
1652351100000|2022-05-12 10:25:00|808.94|791.14|811.81|794.01|818.07|800.27|804.26|786.46|551
1652351400000|2022-05-12 10:30:00|811.82|794.02|810.15|792.35|817.91|800.11|808.4|790.6|648
1652351700000|2022-05-12 10:35:00|810.19|792.39|823.26|805.46|823.31|805.51|809|791.2|652
1652352000000|2022-05-12 10:40:00|823.24|805.44|833.98|816.18|833.98|816.18|814.83|797.03|611
1652352300000|2022-05-12 10:45:00|833.5|815.7|832.11|814.31|841.4|823.6|832.11|814.31|552
1652352600000|2022-05-12 10:50:00|832.12|814.32|840.93|823.13|850.05|832.25|832.12|814.32|717
1652352900000|2022-05-12 10:55:00|840.59|822.79|835.77|817.97|841.4|823.6|833.4|815.6|589
1652353200000|2022-05-12 11:00:00|835.76|817.96|840.6|822.8|841.9|824.1|831.08|813.28|648
1652353500000|2022-05-12 11:05:00|841.06|823.26|838.4|820.6|849.25|831.45|835.93|818.13|595
1652353800000|2022-05-12 11:10:00|838.5|820.7|842.4|824.6|842.4|824.6|832.84|815.04|539
1652354100000|2022-05-12 11:15:00|842.82|825.02|842.22|824.42|846.89|829.09|837.89|820.09|695
1652354400000|2022-05-12 11:20:00|842.19|824.39|858.98|841.18|858.98|841.18|841.67|823.87|572
1652354700000|2022-05-12 11:25:00|859|841.2|864.64|846.84|868.4|850.6|855.4|837.6|620
1652355000000|2022-05-12 11:30:00|864.82|847.02|850.06|832.26|865.62|847.82|848.47|830.67|723
1652355300000|2022-05-12 11:35:00|850.65|832.85|826.86|809.06|851.12|833.32|825.32|807.52|518
1652355600000|2022-05-12 11:40:00|826.39|808.59|824.62|806.82|829.84|812.04|823.81|806.01|609
1652355900000|2022-05-12 11:45:00|824.31|806.51|820.48|802.68|828.62|810.82|818.9|801.1|752
1652356200000|2022-05-12 11:50:00|820.58|802.78|826.17|808.37|830.15|812.35|820.01|802.21|712
1652356500000|2022-05-12 11:55:00|826.08|808.28|823.81|806.01|826.08|808.28|818.4|800.6|667
1652356800000|2022-05-12 12:00:00|823.31|805.51|814.46|796.66|830.09|812.29|812.42|794.62|637
1652357100000|2022-05-12 12:05:00|814.95|797.15|818.67|800.87|818.69|800.89|811.78|793.98|669
1652357400000|2022-05-12 12:10:00|818.76|800.96|820.05|802.25|821.9|804.1|813.44|795.64|678
1652357700000|2022-05-12 12:15:00|820.09|802.29|816.48|798.68|822.6|804.8|816.42|798.62|578
1652358000000|2022-05-12 12:20:00|816.5|798.7|816.15|798.35|819.85|802.05|813.31|795.51|691
1652358300000|2022-05-12 12:25:00|815.65|797.85|809.93|792.13|817.8|800|806.3|788.5|581
1652358600000|2022-05-12 12:30:00|809.98|792.18|815.26|797.46|818.2|800.4|808.9|791.1|514
1652358900000|2022-05-12 12:35:00|815.08|797.28|834.62|816.82|840.88|823.08|814.53|796.73|636
1652359200000|2022-05-12 12:40:00|835.1|817.3|831.28|813.48|838.25|820.45|827.42|809.62|634
1652359500000|2022-05-12 12:45:00|831.78|813.98|839.4|821.6|839.9|822.1|826.4|808.6|584
1652359800000|2022-05-12 12:50:00|839.9|822.1|848.97|831.17|849.66|831.86|829.98|812.18|552
1652360100000|2022-05-12 12:55:00|848.9|831.1|840.97|823.17|848.9|831.1|839.23|821.43|654
1652360400000|2022-05-12 13:00:00|840.99|823.19|840.29|822.49|843.03|825.23|831.88|814.08|720
1652360700000|2022-05-12 13:05:00|840.4|822.6|844.8|827|846.62|828.82|833.57|815.77|667
1652361000000|2022-05-12 13:10:00|844.54|826.74|834.16|816.36|845.4|827.6|833.8|816|627
1652361300000|2022-05-12 13:15:00|833.83|816.03|830.64|812.84|837.53|819.73|826.77|808.97|568
1652361600000|2022-05-12 13:20:00|830.62|812.82|838.68|820.88|839.49|821.69|830.28|812.48|534
1652361900000|2022-05-12 13:25:00|838.66|820.86|836.28|818.48|841.68|823.88|830.9|813.1|645
1652362200000|2022-05-12 13:30:00|836.25|818.45|812.56|794.76|842.33|824.53|808.9|791.1|733
1652362500000|2022-05-12 13:35:00|812.02|794.22|800.33|782.53|816.34|798.54|798.4|780.6|645
1652362800000|2022-05-12 13:40:00|800.4|782.6|813.58|795.78|814.07|796.27|798.9|781.1|731
1652363100000|2022-05-12 13:45:00|813.4|795.6|817.18|799.38|823.89|806.09|806.24|788.44|694
1652363400000|2022-05-12 13:50:00|816.68|798.88|823.45|805.65|824.32|806.52|812.5|794.7|769
1652363700000|2022-05-12 13:55:00|823.4|805.6|820.29|802.49|825.06|807.26|814.41|796.61|701
1652364000000|2022-05-12 14:00:00|820.22|802.42|818.65|800.85|822.9|805.1|812.4|794.6|674
1652364300000|2022-05-12 14:05:00|818.84|801.04|833.33|815.53|835.4|817.6|817.44|799.64|786
1652364600000|2022-05-12 14:10:00|833.8|816|836.98|819.18|848.4|830.6|832.22|814.42|743
1652364900000|2022-05-12 14:15:00|837.4|819.6|842.4|824.6|848.08|830.28|834.55|816.75|776
1652365200000|2022-05-12 14:20:00|842.13|824.33|849.8|832|850.12|832.32|840.46|822.66|765
1652365500000|2022-05-12 14:25:00|849.82|832.02|842.4|824.6|855.51|837.71|840.86|823.06|764
1652365800000|2022-05-12 14:30:00|842.43|824.63|844.08|826.28|850.09|832.29|839.98|822.18|738
1652366100000|2022-05-12 14:35:00|844.15|826.35|852.13|834.33|852.13|834.33|843.4|825.6|757
1652366400000|2022-05-12 14:40:00|852.16|834.36|847.22|829.42|853.42|835.62|844.06|826.26|706
1652366700000|2022-05-12 14:45:00|847.56|829.76|849.42|831.62|850.49|832.69|841.32|823.52|774
1652367000000|2022-05-12 14:50:00|849.52|831.72|867.71|849.91|870.4|852.6|849.52|831.72|605
1652367300000|2022-05-12 14:55:00|867.88|850.08|895.4|877.6|896.49|878.69|867.85|850.05|728
1652367600000|2022-05-12 15:00:00|895.45|877.65|899.31|881.51|903.32|885.52|884.12|866.32|754
1652367900000|2022-05-12 15:05:00|899.32|881.52|925.71|907.91|925.71|907.91|894.26|876.46|836
1652368200000|2022-05-12 15:10:00|925.8|908|921.81|904.01|932.29|914.49|913.1|895.3|680
1652368500000|2022-05-12 15:15:00|921.57|903.77|906.54|888.74|923.01|905.21|906.53|888.73|698
1652368800000|2022-05-12 15:20:00|906.56|888.76|903|885.2|915.69|897.89|900.21|882.41|754
1652369100000|2022-05-12 15:25:00|903.56|885.76|891.45|873.65|909.39|891.59|891.05|873.25|627
1652369400000|2022-05-12 15:30:00|891.8|874|895|877.2|900.4|882.6|884.21|866.41|599
1652369700000|2022-05-12 15:35:00|895.23|877.43|900.33|882.53|904.27|886.47|888.59|870.79|710
1652370000000|2022-05-12 15:40:00|900.4|882.6|895.17|877.37|905.63|887.83|894.01|876.21|696
1652370300000|2022-05-12 15:45:00|895.16|877.36|887.24|869.44|896.42|878.62|886.32|868.52|618
1652370600000|2022-05-12 15:50:00|886.74|868.94|887.74|869.94|889.67|871.87|884.52|866.72|591
1652370900000|2022-05-12 15:55:00|887.81|870.01|884.07|866.27|889.08|871.28|883.9|866.1|641
1652371200000|2022-05-12 16:00:00|884.4|866.6|892.67|874.87|892.67|874.87|878.54|860.74|643
1652371500000|2022-05-12 16:05:00|892.26|874.46|900.4|882.6|901.31|883.51|887.15|869.35|674
1652371800000|2022-05-12 16:10:00|900.42|882.62|893.73|875.93|902.31|884.51|889.4|871.6|696
1652372100000|2022-05-12 16:15:00|893.74|875.94|892.54|874.74|898.15|880.35|888.9|871.1|611
1652372400000|2022-05-12 16:20:00|892.17|874.37|907.03|889.23|907.03|889.23|892.17|874.37|472
1652372700000|2022-05-12 16:25:00|907.53|889.73|905.23|887.43|912.73|894.93|903.36|885.56|651
1652373000000|2022-05-12 16:30:00|905.19|887.39|917.16|899.36|921.52|903.72|904.87|887.07|696
1652373300000|2022-05-12 16:35:00|917.15|899.35|902.07|884.27|918.57|900.77|902.07|884.27|687
1652373600000|2022-05-12 16:40:00|902.05|884.25|905.35|887.55|906.36|888.56|893.86|876.06|555
1652373900000|2022-05-12 16:45:00|906.1|888.3|913.85|896.05|920.73|902.93|906.1|888.3|582
1652374200000|2022-05-12 16:50:00|913.59|895.79|916.42|898.62|916.55|898.75|910.33|892.53|681
1652374500000|2022-05-12 16:55:00|916.4|898.6|926.17|908.37|931.9|914.1|913.21|895.41|705
1652374800000|2022-05-12 17:00:00|926.4|908.6|920.88|903.08|930.14|912.34|920.24|902.44|645
1652375100000|2022-05-12 17:05:00|920.94|903.14|907.51|889.71|921.27|903.47|907.35|889.55|698
1652375400000|2022-05-12 17:10:00|908.15|890.35|912.14|894.34|915.04|897.24|908|890.2|733
1652375700000|2022-05-12 17:15:00|912.09|894.29|906.25|888.45|916.54|898.74|904.49|886.69|688
1652376000000|2022-05-12 17:20:00|906.23|888.43|908.35|890.55|914.36|896.56|906.15|888.35|598
1652376300000|2022-05-12 17:25:00|908.31|890.51|912.13|894.33|912.54|894.74|907.61|889.81|526
1652376600000|2022-05-12 17:30:00|912.32|894.52|907.29|889.49|919.55|901.75|906.15|888.35|721
1652376900000|2022-05-12 17:35:00|907.45|889.65|897.92|880.12|908.85|891.05|897.92|880.12|530
1652377200000|2022-05-12 17:40:00|897.77|879.97|898.46|880.66|902.18|884.38|896.97|879.17|359
1652377500000|2022-05-12 17:45:00|898.07|880.27|888.13|870.33|902.08|884.28|885.01|867.21|523
1652377800000|2022-05-12 17:50:00|888.08|870.28|889.55|871.75|893.4|875.6|885.54|867.74|594
1652378100000|2022-05-12 17:55:00|889.63|871.83|889.43|871.63|890.76|872.96|886.08|868.28|570
1652378400000|2022-05-12 18:00:00|889.45|871.65|893.68|875.88|893.9|876.1|886.4|868.6|617
1652378700000|2022-05-12 18:05:00|893.69|875.89|888.65|870.85|893.9|876.1|887.79|869.99|479
1652379000000|2022-05-12 18:10:00|888.17|870.37|890.03|872.23|894.72|876.92|888.15|870.35|357
1652379300000|2022-05-12 18:15:00|889.81|872.01|890.77|872.97|892.64|874.84|887.25|869.45|449
1652379600000|2022-05-12 18:20:00|890.78|872.98|888.91|871.11|894.88|877.08|886.71|868.91|413
1652379900000|2022-05-12 18:25:00|888.83|871.03|891.69|873.89|892.36|874.56|886.71|868.91|472
1652380200000|2022-05-12 18:30:00|891.7|873.9|883.43|865.63|891.74|873.94|880.78|862.98|423
1652380500000|2022-05-12 18:35:00|883.44|865.64|876.3|858.5|883.5|865.7|874.1|856.3|345
1652380800000|2022-05-12 18:40:00|876.36|858.56|874.4|856.6|878.4|860.6|870.52|852.72|504
1652381100000|2022-05-12 18:45:00|874.28|856.48|867.21|849.41|877.22|859.42|866.45|848.65|258
1652381400000|2022-05-12 18:50:00|866.73|848.93|868.92|851.12|873.15|855.35|865.05|847.25|355
1652381700000|2022-05-12 18:55:00|869.42|851.62|865.82|848.02|871.17|853.37|863.71|845.91|315
1652382000000|2022-05-12 19:00:00|865.83|848.03|874.12|856.32|874.12|856.32|864.21|846.41|530
1652382300000|2022-05-12 19:05:00|874.01|856.21|873.07|855.27|875.25|857.45|868.59|850.79|375
1652382600000|2022-05-12 19:10:00|866.34|848.54|867.64|849.84|867.66|849.86|865.35|847.55|180
1652382900000|2022-05-12 19:15:00|867.49|849.69|872.49|854.69|873.8|856|865.05|847.25|626
1652383200000|2022-05-12 19:20:00|872.57|854.77|885|867.2|888.14|870.34|871.93|854.13|646
1652383500000|2022-05-12 19:25:00|885.02|867.22|881.16|863.36|892.19|874.39|880.3|862.5|648
1652383800000|2022-05-12 19:30:00|881.81|864.01|888.21|870.41|892.7|874.9|881.81|864.01|638
1652384100000|2022-05-12 19:35:00|887.96|870.16|883.09|865.29|889.3|871.5|878.81|861.01|710
1652384400000|2022-05-12 19:40:00|882.79|864.99|885.63|867.83|888.36|870.56|879.18|861.38|668
1652384700000|2022-05-12 19:45:00|885.61|867.81|885.15|867.35|887.9|870.1|879.54|861.74|695
1652385000000|2022-05-12 19:50:00|885.09|867.29|885.83|868.03|889.22|871.42|882.49|864.69|540
1652385300000|2022-05-12 19:55:00|885.49|867.69|885.16|867.36|889.52|871.72|884.24|866.44|647
1652385600000|2022-05-12 20:00:00|884.69|866.89|878.26|860.46|889.02|871.22|878.07|860.27|582
1652385900000|2022-05-12 20:05:00|878.25|860.45|882.05|864.25|882.05|864.25|874.4|856.6|551
1652386200000|2022-05-12 20:10:00|881.55|863.75|878.35|860.55|883.49|865.69|876.42|858.62|505
1652386500000|2022-05-12 20:15:00|878.31|860.51|886.85|869.05|887.73|869.93|878.25|860.45|404
1652386800000|2022-05-12 20:20:00|886.9|869.1|893.48|875.68|894.41|876.61|885.18|867.38|415
1652387100000|2022-05-12 20:25:00|893.46|875.66|892.97|875.17|893.47|875.67|888.71|870.91|483
1652387400000|2022-05-12 20:30:00|892.96|875.16|884.21|866.41|892.97|875.17|881.68|863.88|597
1652387700000|2022-05-12 20:35:00|884.19|866.39|887.61|869.81|889.73|871.93|883.91|866.11|458
1652388000000|2022-05-12 20:40:00|887.76|869.96|883.98|866.18|890.23|872.43|881.09|863.29|482
1652388300000|2022-05-12 20:45:00|883.94|866.14|890.84|873.04|891.34|873.54|883.06|865.26|348
1652388600000|2022-05-12 20:50:00|890.36|872.56|880.04|862.24|891.84|874.04|880.01|862.21|469
1652388900000|2022-05-12 20:55:00|880.01|862.21|865.69|847.89|880.01|862.21|865.69|847.89|510
1652389200000|2022-05-12 21:00:00|865.72|847.92|857.01|839.21|866.04|848.24|856.88|839.08|603
1652389500000|2022-05-12 21:05:00|857.02|839.22|854.41|836.61|857.94|840.14|853.4|835.6|536
1652389800000|2022-05-12 21:10:00|854.43|836.63|851.64|833.84|861.4|843.6|851.6|833.8|673
1652390100000|2022-05-12 21:15:00|851.65|833.85|849.73|831.93|851.92|834.12|849.52|831.72|214
1652390400000|2022-05-12 21:20:00|847.03|829.23|846.68|828.88|847.15|829.35|846.31|828.51|158
1652390700000|2022-05-12 21:25:00|846.67|828.87|836.96|819.16|846.68|828.88|836.96|819.16|394
1652391000000|2022-05-12 21:30:00|836.95|819.15|828.2|810.4|837.17|819.37|827.84|810.04|506
1652391300000|2022-05-12 21:35:00|828.19|810.39|828.3|810.5|832.11|814.31|827.39|809.59|492
1652391600000|2022-05-12 21:40:00|828.27|810.47|837.44|819.64|841.4|823.6|828.08|810.28|485
1652391900000|2022-05-12 21:45:00|837.54|819.74|834.45|816.65|841.29|823.49|834.16|816.36|475
1652392200000|2022-05-12 21:50:00|834.4|816.6|833.51|815.71|836.74|818.94|830.73|812.93|581
1652392500000|2022-05-12 21:55:00|833.52|815.72|838.07|820.27|843.32|825.52|833.47|815.67|601
1652392800000|2022-05-12 22:00:00|838.06|820.26|839.45|821.65|841.48|823.68|836.98|819.18|117
1652393100000|2022-05-12 22:05:00|838.95|821.15|838.53|820.73|839.45|821.65|838.53|820.73|12
1652393700000|2022-05-12 22:15:00|843.3|825.5|842.24|824.44|844.39|826.59|841.9|824.1|196
1652394000000|2022-05-12 22:20:00|842.22|824.42|831.2|813.4|844.4|826.6|831.12|813.32|531
1652394300000|2022-05-12 22:25:00|831.7|813.9|830.92|813.12|833.88|816.08|829.76|811.96|472
1652394600000|2022-05-12 22:30:00|830.9|813.1|828.17|810.37|832.56|814.76|827.19|809.39|489
1652394900000|2022-05-12 22:35:00|828.27|810.47|831.82|814.02|832.38|814.58|827.85|810.05|429
1652395200000|2022-05-12 22:40:00|831.41|813.61|839.9|822.1|841.06|823.26|829.93|812.13|581
1652395500000|2022-05-12 22:45:00|839.91|822.11|841.41|823.61|843.65|825.85|839.11|821.31|506
1652395800000|2022-05-12 22:50:00|841.4|823.6|837.91|820.11|843.18|825.38|837.9|820.1|508
1652396100000|2022-05-12 22:55:00|837.9|820.1|848.16|830.36|849.35|831.55|837.9|820.1|428
1652396400000|2022-05-12 23:00:00|848.22|830.42|856.51|838.71|858.27|840.47|848.2|830.4|277
1652396700000|2022-05-12 23:05:00|856.5|838.7|864.29|846.49|867.01|849.21|856.5|838.7|574
1652397000000|2022-05-12 23:10:00|864.27|846.47|863.27|845.47|869.69|851.89|861.62|843.82|482
1652397300000|2022-05-12 23:15:00|863.26|845.46|864.91|847.11|866.4|848.6|860.22|842.42|470
1652397600000|2022-05-12 23:20:00|865.41|847.61|871.62|853.82|871.62|853.82|865.04|847.24|341
1652397900000|2022-05-12 23:25:00|872.12|854.32|867.09|849.29|873.89|856.09|866.48|848.68|545
1652398200000|2022-05-12 23:30:00|867.04|849.24|873.95|856.15|874.45|856.65|862.01|844.21|514
1652398500000|2022-05-12 23:35:00|874.45|856.65|877.96|860.16|879.63|861.83|873.85|856.05|455
1652398800000|2022-05-12 23:40:00|878|860.2|876.12|858.32|883.67|865.87|874.35|856.55|603
1652399100000|2022-05-12 23:45:00|876.06|858.26|887.38|869.58|889.71|871.91|871.39|853.59|527
1652399400000|2022-05-12 23:50:00|887.32|869.52|883.16|865.36|891.34|873.54|882.78|864.98|471
1652399700000|2022-05-12 23:55:00|883.17|865.37|876.9|859.1|884.78|866.98|876.47|858.67|422
1652400000000|2022-05-13 00:00:00|876.84|859.04|875.45|857.65|880.25|862.45|872.52|854.72|481
1652400300000|2022-05-13 00:05:00|875.85|858.05|873.03|855.23|881.37|863.57|866.4|848.6|630
1652400600000|2022-05-13 00:10:00|872.94|855.14|867.19|849.39|879.16|861.36|866.44|848.64|699
1652400900000|2022-05-13 00:15:00|867.18|849.38|863.9|846.1|868.85|851.05|863.03|845.23|459
1652401200000|2022-05-13 00:20:00|864.17|846.37|866.45|848.65|866.45|848.65|862.95|845.15|490
1652401500000|2022-05-13 00:25:00|866|848.2|872.21|854.41|873.35|855.55|865.95|848.15|333
1652401800000|2022-05-13 00:30:00|872.15|854.35|888.55|870.75|890.23|872.43|871.48|853.68|408
1652402100000|2022-05-13 00:35:00|888.91|871.11|887.87|870.07|894.41|876.61|882.67|864.87|353
1652402400000|2022-05-13 00:40:00|887.86|870.06|897|879.2|901.65|883.85|886.71|868.91|415
1652402700000|2022-05-13 00:45:00|896.99|879.19|905.67|887.87|907.56|889.76|895.6|877.8|440
1652403000000|2022-05-13 00:50:00|905.17|887.37|911.8|894|912.3|894.5|900.79|882.99|410
1652403300000|2022-05-13 00:55:00|912.3|894.5|913.7|895.9|918.36|900.56|907.34|889.54|426
1652403600000|2022-05-13 01:00:00|913.79|895.99|927.58|909.78|928.22|910.42|912.94|895.14|409
1652403900000|2022-05-13 01:05:00|927.53|909.73|925.25|907.45|927.53|909.73|919.65|901.85|523
1652404200000|2022-05-13 01:10:00|925.24|907.44|914.82|897.02|925.24|907.44|913.92|896.12|502
1652404500000|2022-05-13 01:15:00|915.32|897.52|910.33|892.53|925.08|907.28|909.19|891.39|505
1652404800000|2022-05-13 01:20:00|910.39|892.59|905.68|887.88|915.97|898.17|905.46|887.66|432
1652405100000|2022-05-13 01:25:00|905.52|887.72|912.28|894.48|912.79|894.99|905|887.2|341
1652405400000|2022-05-13 01:30:00|911.78|893.98|910.77|892.97|914.96|897.16|904.36|886.56|362
1652405700000|2022-05-13 01:35:00|910.78|892.98|904.9|887.1|911.19|893.39|902.64|884.84|397
1652406000000|2022-05-13 01:40:00|905.08|887.28|903.95|886.15|908.73|890.93|903.95|886.15|384
1652406300000|2022-05-13 01:45:00|904.15|886.35|900.09|882.29|904.87|887.07|897.68|879.88|320
1652406600000|2022-05-13 01:50:00|899.9|882.1|907.86|890.06|908.04|890.24|899.04|881.24|209
1652406900000|2022-05-13 01:55:00|908.36|890.56|910.4|892.6|917.14|899.34|908.36|890.56|329
1652407200000|2022-05-13 02:00:00|910.47|892.67|908.9|891.1|918.61|900.81|907.15|889.35|426
1652407500000|2022-05-13 02:05:00|908.89|891.09|915.4|897.6|920.31|902.51|907.25|889.45|461
1652407800000|2022-05-13 02:10:00|915.43|897.63|923.28|905.48|926.63|908.83|914.56|896.76|528
1652408100000|2022-05-13 02:15:00|923.26|905.46|920.9|903.1|927.17|909.37|917.82|900.02|458
1652408400000|2022-05-13 02:20:00|921.4|903.6|933.28|915.48|934.15|916.35|918.63|900.83|493
1652408700000|2022-05-13 02:25:00|933.27|915.47|950.63|932.83|956.48|938.68|932.3|914.5|503
1652409000000|2022-05-13 02:30:00|950.72|932.92|940.11|922.31|955.36|937.56|940.01|922.21|506
1652409300000|2022-05-13 02:35:00|940.09|922.29|946.44|928.64|951.89|934.09|936.38|918.58|412
1652409600000|2022-05-13 02:40:00|945.94|928.14|949.38|931.58|955.5|937.7|944.9|927.1|378
1652409900000|2022-05-13 02:45:00|949.4|931.6|940.24|922.44|952.69|934.89|935.25|917.45|564
1652410200000|2022-05-13 02:50:00|939.91|922.11|943.7|925.9|943.78|925.98|937.11|919.31|400
1652410500000|2022-05-13 02:55:00|943.2|925.4|951.74|933.94|951.99|934.19|941.76|923.96|405
1652410800000|2022-05-13 03:00:00|951.24|933.44|949.13|931.33|953.77|935.97|947.61|929.81|496
1652411100000|2022-05-13 03:05:00|949.08|931.28|970.41|952.61|978.9|961.1|948.56|930.76|646
1652411400000|2022-05-13 03:10:00|970.4|952.6|963.42|945.62|973.94|956.14|962.53|944.73|511
1652411700000|2022-05-13 03:15:00|963.45|945.65|960.83|943.03|967.03|949.23|957.62|939.82|495
1652412000000|2022-05-13 03:20:00|960.76|942.96|981.46|963.66|982.04|964.24|952.04|934.24|549
1652412300000|2022-05-13 03:25:00|981.56|963.76|974.52|956.72|988.4|970.6|974.15|956.35|484
1652412600000|2022-05-13 03:30:00|974.48|956.68|964.9|947.1|978.9|961.1|964.01|946.21|535
1652412900000|2022-05-13 03:35:00|964.83|947.03|963.29|945.49|972.64|954.84|962.79|944.99|443
1652413200000|2022-05-13 03:40:00|963.66|945.86|972.8|955|973.1|955.3|963.41|945.61|416
1652413500000|2022-05-13 03:45:00|972.79|954.99|977.26|959.46|981.07|963.27|966.5|948.7|437
1652413800000|2022-05-13 03:50:00|977.21|959.41|981.25|963.45|986.64|968.84|976.69|958.89|398
1652414100000|2022-05-13 03:55:00|981.28|963.48|975.36|957.56|989.4|971.6|974.29|956.49|417
1652414400000|2022-05-13 04:00:00|975.34|957.54|967.14|949.34|975.91|958.11|962.04|944.24|437
1652414700000|2022-05-13 04:05:00|967.13|949.33|965.42|947.62|971.79|953.99|965.42|947.62|364
1652415000000|2022-05-13 04:10:00|965.39|947.59|966.47|948.67|967.29|949.49|962.1|944.3|523
1652415300000|2022-05-13 04:15:00|966.49|948.69|965.2|947.4|967.73|949.93|963.59|945.79|494
1652415600000|2022-05-13 04:20:00|964.5|946.7|962.11|944.31|965.47|947.67|961.58|943.78|515
1652415900000|2022-05-13 04:25:00|962.12|944.32|973.9|956.1|974.94|957.14|960.48|942.68|417
1652416200000|2022-05-13 04:30:00|974.1|956.3|962.29|944.49|977.9|960.1|962.29|944.49|565
1652416500000|2022-05-13 04:35:00|962.62|944.82|964.21|946.41|968.2|950.4|959.52|941.72|542
1652416800000|2022-05-13 04:40:00|964.18|946.38|971.2|953.4|975.4|957.6|963.56|945.76|483
1652417100000|2022-05-13 04:45:00|970.9|953.1|979.48|961.68|982.46|964.66|970.25|952.45|473
1652417400000|2022-05-13 04:50:00|979.47|961.67|969.43|951.63|979.47|961.67|969.43|951.63|503
1652417700000|2022-05-13 04:55:00|969.42|951.62|978.58|960.78|981.72|963.92|969.26|951.46|489
1652418000000|2022-05-13 05:00:00|978.65|960.85|970.13|952.33|982.55|964.75|970.13|952.33|537
1652418300000|2022-05-13 05:05:00|970.08|952.28|981.22|963.42|981.22|963.42|969|951.2|332
1652418600000|2022-05-13 05:10:00|991.9|974.1|1004.4|986.6|1012.4|994.6|988.9|971.1|227
1652418900000|2022-05-13 05:15:00|1004.9|987.1|1030.6|1012.8|1040.76|1022.96|1004.9|987.1|724
1652419200000|2022-05-13 05:20:00|1030.42|1012.62|1024.41|1006.61|1037.74|1019.94|1023.95|1006.15|667
1652419500000|2022-05-13 05:25:00|1024.4|1006.6|1013.94|996.14|1024.4|1006.6|1011.95|994.15|767
1652419800000|2022-05-13 05:30:00|1013.95|996.15|1002.4|984.6|1015|997.2|1002.15|984.35|643
1652420100000|2022-05-13 05:35:00|1002.36|984.56|998.06|980.26|1005.93|988.13|996.4|978.6|553
1652420400000|2022-05-13 05:40:00|998.14|980.34|1007.05|989.25|1007.4|989.6|996.06|978.26|669
1652420700000|2022-05-13 05:45:00|1006.85|989.05|1020.26|1002.46|1021.93|1004.13|999.32|981.52|608
1652421000000|2022-05-13 05:50:00|1020.18|1002.38|999.18|981.38|1020.18|1002.38|995.7|977.9|687
1652421300000|2022-05-13 05:55:00|999.2|981.4|990.31|972.51|999.2|981.4|989.42|971.62|556
1652421600000|2022-05-13 06:00:00|990.43|972.63|995.35|977.55|1002.23|984.43|988.48|970.68|540
1652421900000|2022-05-13 06:05:00|995.32|977.52|1003.93|986.13|1007.27|989.47|995.25|977.45|554
1652422200000|2022-05-13 06:10:00|1004.47|986.67|1002.55|984.75|1007.08|989.28|994.18|976.38|651
1652422500000|2022-05-13 06:15:00|1002.4|984.6|1025.2|1007.4|1025.2|1007.4|992.71|974.91|567
1652422800000|2022-05-13 06:20:00|1025.7|1007.9|997.55|979.75|1026.82|1009.02|992.26|974.46|660
1652423100000|2022-05-13 06:25:00|997.4|979.6|1007.75|989.95|1010.04|992.24|997.4|979.6|461
1652423400000|2022-05-13 06:30:00|1007.64|989.84|1019.23|1001.43|1021.4|1003.6|1006.46|988.66|555
1652423700000|2022-05-13 06:35:00|1019.12|1001.32|1020.98|1003.18|1025.45|1007.65|1015.64|997.84|540
1652424000000|2022-05-13 06:40:00|1020.31|1002.51|1025.28|1007.48|1027.84|1010.04|1016.73|998.93|618
1652424300000|2022-05-13 06:45:00|1025.3|1007.5|1021.46|1003.66|1026.25|1008.45|1016.25|998.45|513
1652424600000|2022-05-13 06:50:00|1021.47|1003.67|1014.4|996.6|1029.4|1011.6|1014.4|996.6|572
1652424900000|2022-05-13 06:55:00|1014.39|996.59|1014.4|996.6|1028.9|1011.1|1009.4|991.6|612
1652425200000|2022-05-13 07:00:00|1014.41|996.61|1001.4|983.6|1014.42|996.62|999.5|981.7|606
1652425500000|2022-05-13 07:05:00|1001.14|983.34|997.62|979.82|1004.74|986.94|994.44|976.64|624
1652425800000|2022-05-13 07:10:00|997.43|979.63|1003.1|985.3|1005.75|987.95|997.43|979.63|607
1652426100000|2022-05-13 07:15:00|1003.11|985.31|992.95|975.15|1007.77|989.97|992.95|975.15|685
1652426400000|2022-05-13 07:20:00|992.45|974.65|1011.16|993.36|1015.2|997.4|990.43|972.63|685
1652426700000|2022-05-13 07:25:00|1011.4|993.6|1020.89|1003.09|1024.81|1007.01|1002.15|984.35|618
1652427000000|2022-05-13 07:30:00|1020.39|1002.59|1008.41|990.61|1020.89|1003.09|1004.58|986.78|676
1652427300000|2022-05-13 07:35:00|1008.5|990.7|1032.15|1014.35|1033.9|1016.1|1005.08|987.28|683
1652427600000|2022-05-13 07:40:00|1032.43|1014.63|1021.67|1003.87|1032.85|1015.05|1016.4|998.6|648
1652427900000|2022-05-13 07:45:00|1021.17|1003.37|1008.9|991.1|1021.44|1003.64|1008.9|991.1|581
1652428200000|2022-05-13 07:50:00|1009.15|991.35|1010.49|992.69|1016.47|998.67|1008.14|990.34|573
1652428500000|2022-05-13 07:55:00|1010.52|992.72|1004.96|987.16|1012.94|995.14|1002.15|984.35|627
1652428800000|2022-05-13 08:00:00|1004.81|987.01|1011.62|993.82|1013.4|995.6|1004.81|987.01|617
1652429100000|2022-05-13 08:05:00|1011.59|993.79|1014.42|996.62|1023.74|1005.94|1011.59|993.79|647
1652429400000|2022-05-13 08:10:00|1014.48|996.68|1015.52|997.72|1016.32|998.52|1010.31|992.51|556
1652429700000|2022-05-13 08:15:00|1015.47|997.67|1017.09|999.29|1020.69|1002.89|1010.28|992.48|474
1652430000000|2022-05-13 08:20:00|1016.71|998.91|1018.14|1000.34|1020.1|1002.3|1010.81|993.01|486
1652430300000|2022-05-13 08:25:00|1018.24|1000.44|1017.58|999.78|1023.93|1006.13|1014.43|996.63|457
1652430600000|2022-05-13 08:30:00|1017.6|999.8|1020.04|1002.24|1021.35|1003.55|1013.4|995.6|568
1652430900000|2022-05-13 08:35:00|1019.99|1002.19|1021.42|1003.62|1021.57|1003.77|1013.9|996.1|588
1652431200000|2022-05-13 08:40:00|1021.43|1003.63|1030.68|1012.88|1037.86|1020.06|1020.55|1002.75|624
1652431500000|2022-05-13 08:45:00|1030.67|1012.87|1022.81|1005.01|1038.71|1020.91|1022.33|1004.53|627
1652431800000|2022-05-13 08:50:00|1022.84|1005.04|1030.3|1012.5|1030.99|1013.19|1022.61|1004.81|616
1652432100000|2022-05-13 08:55:00|1030.46|1012.66|1035.48|1017.68|1037.67|1019.87|1028.61|1010.81|568
1652432400000|2022-05-13 09:00:00|1035.43|1017.63|1048.47|1030.67|1051.9|1034.1|1034.33|1016.53|537
1652432700000|2022-05-13 09:05:00|1048.41|1030.61|1044.4|1026.6|1051.31|1033.51|1043.51|1025.71|483
1652433000000|2022-05-13 09:10:00|1044.39|1026.59|1054.38|1036.58|1057.12|1039.32|1044.36|1026.56|503
1652433300000|2022-05-13 09:15:00|1054.42|1036.62|1065.05|1047.25|1066.44|1048.64|1053.54|1035.74|529
1652433600000|2022-05-13 09:20:00|1064.55|1046.75|1068.84|1051.04|1071.82|1054.02|1058.94|1041.14|439
1652433900000|2022-05-13 09:25:00|1068.83|1051.03|1064.4|1046.6|1080.4|1062.6|1059.38|1041.58|636
1652434200000|2022-05-13 09:30:00|1064.37|1046.57|1072.5|1054.7|1073.28|1055.48|1062.26|1044.46|577
1652434500000|2022-05-13 09:35:00|1072.22|1054.42|1053.63|1035.83|1074.99|1057.19|1052.38|1034.58|656
1652434800000|2022-05-13 09:40:00|1054.18|1036.38|1059.03|1041.23|1061.09|1043.29|1052.42|1034.62|700
1652435100000|2022-05-13 09:45:00|1059.04|1041.24|1053.4|1035.6|1064.34|1046.54|1050.96|1033.16|693
1652435400000|2022-05-13 09:50:00|1053.53|1035.73|1062.44|1044.64|1063.49|1045.69|1050.91|1033.11|510
1652435700000|2022-05-13 09:55:00|1062.43|1044.63|1065.6|1047.8|1071.26|1053.46|1059.27|1041.47|595
1652436000000|2022-05-13 10:00:00|1065.59|1047.79|1071.22|1053.42|1086.54|1068.74|1061.07|1043.27|686
1652436300000|2022-05-13 10:05:00|1071.24|1053.44|1065.63|1047.83|1076.62|1058.82|1065.1|1047.3|526
1652436600000|2022-05-13 10:10:00|1065.65|1047.85|1070.61|1052.81|1071.11|1053.31|1060.37|1042.57|653
1652436900000|2022-05-13 10:15:00|1070.62|1052.82|1080.28|1062.48|1082.47|1064.67|1064.79|1046.99|554
1652437200000|2022-05-13 10:20:00|1080.27|1062.47|1099.6|1081.8|1106.12|1088.32|1080.27|1062.47|737
1652437500000|2022-05-13 10:25:00|1099.59|1081.79|1082.72|1064.92|1099.59|1081.79|1081.9|1064.1|696
1652437800000|2022-05-13 10:30:00|1082.17|1064.37|1086.8|1069|1095.45|1077.65|1080.51|1062.71|673
1652438100000|2022-05-13 10:35:00|1086.79|1068.99|1092.31|1074.51|1094.95|1077.15|1085.91|1068.11|696
1652438400000|2022-05-13 10:40:00|1092.07|1074.27|1092.65|1074.85|1094.36|1076.56|1089.89|1072.09|501
1652438700000|2022-05-13 10:45:00|1092.18|1074.38|1104.8|1087|1105.3|1087.5|1090.9|1073.1|564
1652439000000|2022-05-13 10:50:00|1105.3|1087.5|1096.28|1078.48|1105.94|1088.14|1092.52|1074.72|565
1652439300000|2022-05-13 10:55:00|1095.78|1077.98|1092.72|1074.92|1097.66|1079.86|1091.73|1073.93|446
1652439600000|2022-05-13 11:00:00|1092.22|1074.42|1092.23|1074.43|1103.29|1085.49|1091.07|1073.27|471
1652439900000|2022-05-13 11:05:00|1092.21|1074.41|1098.54|1080.74|1101.58|1083.78|1087.12|1069.32|584
1652440200000|2022-05-13 11:10:00|1098.52|1080.72|1098.89|1081.09|1099.89|1082.09|1093.63|1075.83|560
1652440500000|2022-05-13 11:15:00|1098.88|1081.08|1099.43|1081.63|1101.12|1083.32|1087.07|1069.27|679
1652440800000|2022-05-13 11:20:00|1099.39|1081.59|1101.68|1083.88|1103.81|1086.01|1096.41|1078.61|601
1652441100000|2022-05-13 11:25:00|1102.18|1084.38|1123.01|1105.21|1123.51|1105.71|1102.18|1084.38|592
1652441400000|2022-05-13 11:30:00|1122.98|1105.18|1116.7|1098.9|1125.74|1107.94|1110.39|1092.59|565
1652441700000|2022-05-13 11:35:00|1116.2|1098.4|1119.79|1101.99|1124.17|1106.37|1113.31|1095.51|526
1652442000000|2022-05-13 11:40:00|1119.78|1101.98|1121.17|1103.37|1124.55|1106.75|1119.76|1101.96|432
1652442300000|2022-05-13 11:45:00|1121.13|1103.33|1132.89|1115.09|1137.89|1120.09|1119.73|1101.93|517
1652442600000|2022-05-13 11:50:00|1132.39|1114.59|1142.23|1124.43|1146.99|1129.19|1130.19|1112.39|591
1652442900000|2022-05-13 11:55:00|1142.28|1124.48|1136.61|1118.81|1143.7|1125.9|1133.69|1115.89|616
1652443200000|2022-05-13 12:00:00|1136.11|1118.31|1128.21|1110.41|1137.62|1119.82|1124.65|1106.85|599
1652443500000|2022-05-13 12:05:00|1128.28|1110.48|1121.87|1104.07|1128.4|1110.6|1117.26|1099.46|519
1652443800000|2022-05-13 12:10:00|1121.89|1104.09|1125.9|1108.1|1126.75|1108.95|1119.28|1101.48|526
1652444100000|2022-05-13 12:15:00|1125.89|1108.09|1129.3|1111.5|1138.59|1120.79|1125.52|1107.72|502
1652444400000|2022-05-13 12:20:00|1129.29|1111.49|1122.74|1104.94|1133.64|1115.84|1120.88|1103.08|525
1652444700000|2022-05-13 12:25:00|1122.48|1104.68|1126.19|1108.39|1129.72|1111.92|1121.47|1103.67|410
1652445000000|2022-05-13 12:30:00|1126.55|1108.75|1132.9|1115.1|1137.89|1120.09|1126.55|1108.75|574
1652445300000|2022-05-13 12:35:00|1134.32|1116.52|1122.27|1104.47|1134.4|1116.6|1122.25|1104.45|654
1652445600000|2022-05-13 12:40:00|1122.24|1104.44|1118.56|1100.76|1122.77|1104.97|1114.37|1096.57|561
1652445900000|2022-05-13 12:45:00|1118.57|1100.77|1122.46|1104.66|1124.49|1106.69|1116.74|1098.94|481
1652446200000|2022-05-13 12:50:00|1122.5|1104.7|1141.29|1123.49|1142.58|1124.78|1122.13|1104.33|401
1652446500000|2022-05-13 12:55:00|1140.72|1122.92|1137.9|1120.1|1142.08|1124.28|1136.38|1118.58|492
1652446800000|2022-05-13 13:00:00|1137.61|1119.81|1143.95|1126.15|1146.9|1129.1|1135.63|1117.83|491
1652447100000|2022-05-13 13:05:00|1143.92|1126.12|1130.73|1112.93|1144.4|1126.6|1124.03|1106.23|606
1652447400000|2022-05-13 13:10:00|1130.81|1113.01|1129.32|1111.52|1132.06|1114.26|1124.57|1106.77|545
1652447700000|2022-05-13 13:15:00|1129.11|1111.31|1127|1109.2|1132.91|1115.11|1123.52|1105.72|598
1652448000000|2022-05-13 13:20:00|1127.31|1109.51|1129.48|1111.68|1136.37|1118.57|1125.99|1108.19|462
1652448300000|2022-05-13 13:25:00|1129.43|1111.63|1133.38|1115.58|1136.37|1118.57|1127.81|1110.01|557
1652448600000|2022-05-13 13:30:00|1133.21|1115.41|1123.9|1106.1|1156.15|1138.35|1123.52|1105.72|707
1652448900000|2022-05-13 13:35:00|1124.4|1106.6|1131.16|1113.36|1141.58|1123.78|1123.36|1105.56|651
1652449200000|2022-05-13 13:40:00|1131.1|1113.3|1148.4|1130.6|1151.45|1133.65|1127.7|1109.9|737
1652449500000|2022-05-13 13:45:00|1148.37|1130.57|1149.32|1131.52|1155.4|1137.6|1143.04|1125.24|751
1652449800000|2022-05-13 13:50:00|1149.4|1131.6|1173.08|1155.28|1182.14|1164.34|1149.4|1131.6|717
1652450100000|2022-05-13 13:55:00|1173.03|1155.23|1168.4|1150.6|1174.98|1157.18|1163.85|1146.05|658
1652450400000|2022-05-13 14:00:00|1167.9|1150.1|1175.06|1157.26|1184.54|1166.74|1167.34|1149.54|598
1652450700000|2022-05-13 14:05:00|1175.03|1157.23|1179.88|1162.08|1180.86|1163.06|1172.38|1154.58|596
1652451000000|2022-05-13 14:10:00|1180.38|1162.58|1161.96|1144.16|1180.38|1162.58|1156.4|1138.6|623
1652451300000|2022-05-13 14:15:00|1162.46|1144.66|1151.4|1133.6|1162.46|1144.66|1150.1|1132.3|455
1652451600000|2022-05-13 14:20:00|1150.9|1133.1|1159.83|1142.03|1166.08|1148.28|1150.9|1133.1|498
1652451900000|2022-05-13 14:25:00|1159.45|1141.65|1156.43|1138.63|1173.91|1156.11|1156.4|1138.6|607
1652452200000|2022-05-13 14:30:00|1156.37|1138.57|1159.25|1141.45|1168.9|1151.1|1151.03|1133.23|542
1652452500000|2022-05-13 14:35:00|1159.55|1141.75|1160.07|1142.27|1164.08|1146.28|1156.35|1138.55|507
1652452800000|2022-05-13 14:40:00|1160.06|1142.26|1153.78|1135.98|1162.62|1144.82|1153.78|1135.98|546
1652453100000|2022-05-13 14:45:00|1153.73|1135.93|1145.32|1127.52|1153.73|1135.93|1143|1125.2|634
1652453400000|2022-05-13 14:50:00|1145.29|1127.49|1150.92|1133.12|1151.42|1133.62|1143.9|1126.1|537
1652453700000|2022-05-13 14:55:00|1151.11|1133.31|1141.39|1123.59|1151.94|1134.14|1140.72|1122.92|476
1652454000000|2022-05-13 15:00:00|1140.85|1123.05|1136.42|1118.62|1143.78|1125.98|1135.4|1117.6|635
1652454300000|2022-05-13 15:05:00|1136.43|1118.63|1139.07|1121.27|1141.79|1123.99|1136.4|1118.6|614
1652454600000|2022-05-13 15:10:00|1139.06|1121.26|1140.87|1123.07|1143.78|1125.98|1139.06|1121.26|353
1652454900000|2022-05-13 15:15:00|1140.84|1123.04|1132.56|1114.76|1142.76|1124.96|1130.08|1112.28|686
1652455200000|2022-05-13 15:20:00|1132.33|1114.53|1135.96|1118.16|1137.19|1119.39|1131.72|1113.92|617
1652455500000|2022-05-13 15:25:00|1135.94|1118.14|1147.88|1130.08|1159.4|1141.6|1135.15|1117.35|452
1652455800000|2022-05-13 15:30:00|1147.86|1130.06|1124.88|1107.08|1150.3|1132.5|1123.02|1105.22|607
1652456100000|2022-05-13 15:35:00|1125.38|1107.58|1128.9|1111.1|1130.62|1112.82|1123.32|1105.52|748
1652456400000|2022-05-13 15:40:00|1128.84|1111.04|1112.4|1094.6|1128.9|1111.1|1112.35|1094.55|614
1652456700000|2022-05-13 15:45:00|1112.41|1094.61|1126.44|1108.64|1129.86|1112.06|1095.69|1077.89|641
1652457000000|2022-05-13 15:50:00|1126.43|1108.63|1126.9|1109.1|1128.61|1110.81|1123.2|1105.4|559
1652457300000|2022-05-13 15:55:00|1127.25|1109.45|1124.66|1106.86|1127.4|1109.6|1120.4|1102.6|663
1652457600000|2022-05-13 16:00:00|1124.69|1106.89|1128.01|1110.21|1131.81|1114.01|1117.26|1099.46|669
1652457900000|2022-05-13 16:05:00|1127.53|1109.73|1138.26|1120.46|1139.12|1121.32|1125.29|1107.49|638
1652458200000|2022-05-13 16:10:00|1138.23|1120.43|1138.2|1120.4|1141.95|1124.15|1135.23|1117.43|576
1652458500000|2022-05-13 16:15:00|1138.09|1120.29|1131.42|1113.62|1138.9|1121.1|1129.74|1111.94|576
1652458800000|2022-05-13 16:20:00|1131.51|1113.71|1125.31|1107.51|1137.18|1119.38|1122.27|1104.47|576
1652459100000|2022-05-13 16:25:00|1125.28|1107.48|1118.4|1100.6|1125.4|1107.6|1116.1|1098.3|607
1652459400000|2022-05-13 16:30:00|1118.38|1100.58|1100.81|1083.01|1122.52|1104.72|1098.74|1080.94|663
1652459700000|2022-05-13 16:35:00|1100.78|1082.98|1110.53|1092.73|1110.53|1092.73|1091.48|1073.68|608
1652460000000|2022-05-13 16:40:00|1111.03|1093.23|1094.73|1076.93|1113.75|1095.95|1093.77|1075.97|563
1652460300000|2022-05-13 16:45:00|1094.86|1077.06|1085.98|1068.18|1099.55|1081.75|1084.84|1067.04|531
1652460600000|2022-05-13 16:50:00|1085.5|1067.7|1080.47|1062.67|1088.53|1070.73|1073.17|1055.37|521
1652460900000|2022-05-13 16:55:00|1080.97|1063.17|1085.35|1067.55|1091.14|1073.34|1080.92|1063.12|506
1652461200000|2022-05-13 17:00:00|1085.36|1067.56|1097.26|1079.46|1099.62|1081.82|1085.3|1067.5|583
1652461500000|2022-05-13 17:05:00|1097.51|1079.71|1098.4|1080.6|1101.6|1083.8|1093.67|1075.87|529
1652461800000|2022-05-13 17:10:00|1098.38|1080.58|1127.9|1110.1|1129.4|1111.6|1097.34|1079.54|535
1652462100000|2022-05-13 17:15:00|1127.87|1110.07|1111.64|1093.84|1128.11|1110.31|1111.37|1093.57|589
1652462400000|2022-05-13 17:20:00|1111.58|1093.78|1115.99|1098.19|1116.47|1098.67|1107.4|1089.6|482
1652462700000|2022-05-13 17:25:00|1116.13|1098.33|1108.22|1090.42|1116.51|1098.71|1107.29|1089.49|535
1652463000000|2022-05-13 17:30:00|1108.3|1090.5|1110.02|1092.22|1115.54|1097.74|1108.3|1090.5|492
1652463300000|2022-05-13 17:35:00|1110.03|1092.23|1105.9|1088.1|1112.06|1094.26|1105.61|1087.81|439
1652463600000|2022-05-13 17:40:00|1105.78|1087.98|1096.4|1078.6|1105.78|1087.98|1093.96|1076.16|614
1652463900000|2022-05-13 17:45:00|1096.25|1078.45|1096.47|1078.67|1098.61|1080.81|1083.8|1066|616
1652464200000|2022-05-13 17:50:00|1096.42|1078.62|1095.35|1077.55|1098.61|1080.81|1091.41|1073.61|505
1652464500000|2022-05-13 17:55:00|1095.3|1077.5|1082.17|1064.37|1095.56|1077.76|1082.02|1064.22|652
1652464800000|2022-05-13 18:00:00|1081.67|1063.87|1070.92|1053.12|1084.59|1066.79|1070.92|1053.12|732
1652465100000|2022-05-13 18:05:00|1070.93|1053.13|1083.4|1065.6|1087.12|1069.32|1069.19|1051.39|593
1652465400000|2022-05-13 18:10:00|1083.3|1065.5|1081.75|1063.95|1091.39|1073.59|1078.93|1061.13|688
1652465700000|2022-05-13 18:15:00|1081.3|1063.5|1088.25|1070.45|1088.69|1070.89|1081.22|1063.42|487
1652466000000|2022-05-13 18:20:00|1088.69|1070.89|1079.28|1061.48|1090.01|1072.21|1079.18|1061.38|530
1652466300000|2022-05-13 18:25:00|1079.27|1061.47|1077.22|1059.42|1080.96|1063.16|1072.59|1054.79|572
1652466600000|2022-05-13 18:30:00|1077.24|1059.44|1086.57|1068.77|1091.4|1073.6|1073.91|1056.11|674
1652466900000|2022-05-13 18:35:00|1086.58|1068.78|1086.37|1068.57|1086.97|1069.17|1078.4|1060.6|638
1652467200000|2022-05-13 18:40:00|1086.35|1068.55|1081.23|1063.43|1087.69|1069.89|1079.1|1061.3|491
1652467500000|2022-05-13 18:45:00|1081.22|1063.42|1073.69|1055.89|1082.06|1064.26|1073.06|1055.26|648
1652467800000|2022-05-13 18:50:00|1073.5|1055.7|1089.41|1071.61|1095.58|1077.78|1072.9|1055.1|526
1652468100000|2022-05-13 18:55:00|1089.51|1071.71|1092.13|1074.33|1096.8|1079|1085.99|1068.19|559
1652468400000|2022-05-13 19:00:00|1092.12|1074.32|1079.73|1061.93|1092.43|1074.63|1079.73|1061.93|603
1652468700000|2022-05-13 19:05:00|1079.71|1061.91|1081.61|1063.81|1082.73|1064.93|1079.71|1061.91|533
1652469000000|2022-05-13 19:10:00|1081.64|1063.84|1080.22|1062.42|1081.67|1063.87|1076.22|1058.42|488
1652469300000|2022-05-13 19:15:00|1080.36|1062.56|1082.1|1064.3|1086.17|1068.37|1074.9|1057.1|462
1652469600000|2022-05-13 19:20:00|1082.4|1064.6|1085.91|1068.11|1088.69|1070.89|1077.93|1060.13|458
1652469900000|2022-05-13 19:25:00|1085.9|1068.1|1085.99|1068.19|1087.71|1069.91|1082.84|1065.04|611
1652470200000|2022-05-13 19:30:00|1086.29|1068.49|1073.08|1055.28|1087.76|1069.96|1072.96|1055.16|562
1652470500000|2022-05-13 19:35:00|1073.2|1055.4|1075.33|1057.53|1082.15|1064.35|1069.17|1051.37|662
1652470800000|2022-05-13 19:40:00|1075.38|1057.58|1075.2|1057.4|1079.71|1061.91|1074.56|1056.76|647
1652471100000|2022-05-13 19:45:00|1074.41|1056.61|1074.35|1056.55|1078.66|1060.86|1070.95|1053.15|563
1652471400000|2022-05-13 19:50:00|1074.34|1056.54|1070.12|1052.32|1075.38|1057.58|1063.88|1046.08|617
1652471700000|2022-05-13 19:55:00|1070.33|1052.53|1073.4|1055.6|1075.38|1057.58|1066.4|1048.6|562
1652472000000|2022-05-13 20:00:00|1073.42|1055.62|1069.48|1051.68|1080.71|1062.91|1069.01|1051.21|596
1652472300000|2022-05-13 20:05:00|1069.57|1051.77|1065.66|1047.86|1070.45|1052.65|1064.03|1046.23|525
1652472600000|2022-05-13 20:10:00|1065.7|1047.9|1075.06|1057.26|1075.96|1058.16|1065.58|1047.78|484
1652472900000|2022-05-13 20:15:00|1075.22|1057.42|1086.15|1068.35|1086.9|1069.1|1074.89|1057.09|422
1652473200000|2022-05-13 20:20:00|1086.65|1068.85|1096.96|1079.16|1099.58|1081.78|1081.39|1063.59|454
1652473500000|2022-05-13 20:25:00|1096.87|1079.07|1094.55|1076.75|1099.58|1081.78|1087.33|1069.53|526
1652473800000|2022-05-13 20:30:00|1094.53|1076.73|1094.55|1076.75|1096.03|1078.23|1088.31|1070.51|567
1652474100000|2022-05-13 20:35:00|1094.58|1076.78|1094.45|1076.65|1098.11|1080.31|1091.21|1073.41|490
1652474400000|2022-05-13 20:40:00|1094.64|1076.84|1091.56|1073.76|1097.58|1079.78|1088.43|1070.63|501
1652474700000|2022-05-13 20:45:00|1091.47|1073.67|1087.26|1069.46|1092.28|1074.48|1084.97|1067.17|585
1652475000000|2022-05-13 20:50:00|1087.25|1069.45|1086.69|1068.89|1090.11|1072.31|1079.9|1062.1|559
1652475300000|2022-05-13 20:55:00|1086.66|1068.86|1084.22|1066.42|1087.43|1069.63|1082.34|1064.54|315
1652511600000|2022-05-14 07:00:00|1060.34|1042.54|1059.67|1041.87|1062.69|1044.89|1058.96|1041.16|341
1652511900000|2022-05-14 07:05:00|1059.57|1041.77|1066.25|1048.45|1067.1|1049.3|1059.5|1041.7|285
1652512200000|2022-05-14 07:10:00|1066.24|1048.44|1065.62|1047.82|1069.23|1051.43|1064.8|1047|449
1652512500000|2022-05-14 07:15:00|1065.61|1047.81|1062.03|1044.23|1066.97|1049.17|1061.64|1043.84|362
1652512800000|2022-05-14 07:20:00|1062.06|1044.26|1065.97|1048.17|1066.86|1049.06|1059.99|1042.19|422
1652513100000|2022-05-14 07:25:00|1065.96|1048.16|1069.14|1051.34|1074|1056.2|1065.26|1047.46|305
1652513400000|2022-05-14 07:30:00|1069.81|1052.01|1059.01|1041.21|1069.88|1052.08|1058.98|1041.18|399
1652513700000|2022-05-14 07:35:00|1058.99|1041.19|1060.92|1043.12|1063.64|1045.84|1058.99|1041.19|322
1652514000000|2022-05-14 07:40:00|1060.66|1042.86|1054.65|1036.85|1064.7|1046.9|1053.9|1036.1|515
1652514300000|2022-05-14 07:45:00|1054.69|1036.89|1055.32|1037.52|1055.61|1037.81|1051.04|1033.24|278
1652514600000|2022-05-14 07:50:00|1055.15|1037.35|1056.36|1038.56|1056.36|1038.56|1052.45|1034.65|438
1652514900000|2022-05-14 07:55:00|1056.37|1038.57|1055.87|1038.07|1057.14|1039.34|1052.45|1034.65|396
1652515200000|2022-05-14 08:00:00|1056.45|1038.65|1051.18|1033.38|1058.79|1040.99|1049.7|1031.9|416
1652515500000|2022-05-14 08:05:00|1051.15|1033.35|1052.77|1034.97|1053.78|1035.98|1049.36|1031.56|379
1652515800000|2022-05-14 08:10:00|1052.69|1034.89|1059.13|1041.33|1059.55|1041.75|1051.56|1033.76|294
1652516100000|2022-05-14 08:15:00|1059.08|1041.28|1057.32|1039.52|1061.23|1043.43|1055.04|1037.24|451
1652516400000|2022-05-14 08:20:00|1057.31|1039.51|1053.24|1035.44|1057.52|1039.72|1053.24|1035.44|285
1652516700000|2022-05-14 08:25:00|1053.22|1035.42|1056|1038.2|1056.84|1039.04|1047.58|1029.78|417
1652517000000|2022-05-14 08:30:00|1056.04|1038.24|1066.04|1048.24|1076.92|1059.12|1056.04|1038.24|597
1652517300000|2022-05-14 08:35:00|1066.03|1048.23|1069.86|1052.06|1070.5|1052.7|1066.03|1048.23|342
1652517600000|2022-05-14 08:40:00|1069.56|1051.76|1057.75|1039.95|1069.88|1052.08|1056.91|1039.11|417
1652517900000|2022-05-14 08:45:00|1057.65|1039.85|1067.58|1049.78|1069.96|1052.16|1056.91|1039.11|420
1652518200000|2022-05-14 08:50:00|1067.76|1049.96|1067.2|1049.4|1067.96|1050.16|1063.72|1045.92|582
1652518500000|2022-05-14 08:55:00|1067.22|1049.42|1065.4|1047.6|1068.99|1051.19|1065.15|1047.35|400
1652518800000|2022-05-14 09:00:00|1065.39|1047.59|1062.33|1044.53|1068.18|1050.38|1059.33|1041.53|506
1652519100000|2022-05-14 09:05:00|1062.35|1044.55|1084.61|1066.81|1084.61|1066.81|1062.04|1044.24|325
1652519400000|2022-05-14 09:10:00|1084.31|1066.51|1077.39|1059.59|1084.31|1066.51|1076.78|1058.98|407
1652519700000|2022-05-14 09:15:00|1077.33|1059.53|1081.35|1063.55|1083.48|1065.68|1074.5|1056.7|388
1652520000000|2022-05-14 09:20:00|1081.34|1063.54|1088.13|1070.33|1101.11|1083.31|1081.34|1063.54|394
1652520300000|2022-05-14 09:25:00|1087.51|1069.71|1079.54|1061.74|1087.51|1069.71|1077.49|1059.69|417
1652520600000|2022-05-14 09:30:00|1079.58|1061.78|1073.39|1055.59|1079.59|1061.79|1071.12|1053.32|464
1652520900000|2022-05-14 09:35:00|1073.4|1055.6|1064.67|1046.87|1075.52|1057.72|1064.29|1046.49|473
1652521200000|2022-05-14 09:40:00|1064.64|1046.84|1056.77|1038.97|1067.05|1049.25|1055.35|1037.55|518
1652521500000|2022-05-14 09:45:00|1056.4|1038.6|1056.21|1038.41|1062.82|1045.02|1055.58|1037.78|527
1652521800000|2022-05-14 09:50:00|1056.15|1038.35|1060.47|1042.67|1060.47|1042.67|1052.74|1034.94|462
1652522100000|2022-05-14 09:55:00|1060.51|1042.71|1067.01|1049.21|1067.01|1049.21|1055.73|1037.93|510
1652522400000|2022-05-14 10:00:00|1067.51|1049.71|1062.78|1044.98|1068.45|1050.65|1062.71|1044.91|540
1652522700000|2022-05-14 10:05:00|1062.88|1045.08|1065.05|1047.25|1068.49|1050.69|1062.71|1044.91|465
1652523000000|2022-05-14 10:10:00|1065.03|1047.23|1058.9|1041.1|1068.07|1050.27|1058.9|1041.1|488
1652523300000|2022-05-14 10:15:00|1058.91|1041.11|1051|1033.2|1059.26|1041.46|1049.68|1031.88|490
1652523600000|2022-05-14 10:20:00|1050.99|1033.19|1047.94|1030.14|1056.04|1038.24|1044.91|1027.11|473
1652523900000|2022-05-14 10:25:00|1048|1030.2|1053.24|1035.44|1054.89|1037.09|1047.66|1029.86|433
1652524200000|2022-05-14 10:30:00|1053.23|1035.43|1053.82|1036.02|1056.08|1038.28|1047.26|1029.46|469
1652524500000|2022-05-14 10:35:00|1053.54|1035.74|1053.16|1035.36|1058.59|1040.79|1050.96|1033.16|408
1652524800000|2022-05-14 10:40:00|1053.2|1035.4|1044.17|1026.37|1053.29|1035.49|1043.2|1025.4|436
1652525100000|2022-05-14 10:45:00|1044.16|1026.36|1043.24|1025.44|1044.85|1027.05|1038|1020.2|573
1652525400000|2022-05-14 10:50:00|1043.21|1025.41|1027.88|1010.08|1043.21|1025.41|1025.97|1008.17|540
1652525700000|2022-05-14 10:55:00|1027.87|1010.07|1029.53|1011.73|1030.78|1012.98|1021.14|1003.34|633
1652526000000|2022-05-14 11:00:00|1029.69|1011.89|1035.18|1017.38|1035.75|1017.95|1020.68|1002.88|670
1652526300000|2022-05-14 11:05:00|1035.13|1017.33|1024.36|1006.56|1039.55|1021.75|1024.36|1006.56|697
1652526600000|2022-05-14 11:10:00|1024.3|1006.5|1013.72|995.92|1025.88|1008.08|1013.34|995.54|657
1652526900000|2022-05-14 11:15:00|1013.67|995.87|1013.51|995.71|1021.4|1003.6|1008.94|991.14|672
1652527200000|2022-05-14 11:20:00|1013.55|995.75|1014|996.2|1020.27|1002.47|1012.49|994.69|561
1652527500000|2022-05-14 11:25:00|1013.91|996.11|1001.44|983.64|1014.39|996.59|1001.44|983.64|600
1652527800000|2022-05-14 11:30:00|1001.76|983.96|1003.9|986.1|1005.89|988.09|994.93|977.13|633
1652528100000|2022-05-14 11:35:00|1004.35|986.55|1014.54|996.74|1020.96|1003.16|1004.35|986.55|601
1652528400000|2022-05-14 11:40:00|1014.49|996.69|1011.81|994.01|1022.32|1004.52|1011.12|993.32|589
1652528700000|2022-05-14 11:45:00|1011.74|993.94|1014.93|997.13|1019.3|1001.5|1010.95|993.15|562
1652529000000|2022-05-14 11:50:00|1014.92|997.12|1017.93|1000.13|1022.74|1004.94|1011.41|993.61|477
1652529300000|2022-05-14 11:55:00|1017.92|1000.12|1033.55|1015.75|1041.09|1023.29|1017.92|1000.12|510
1652529600000|2022-05-14 12:00:00|1033.74|1015.94|1029.01|1011.21|1033.74|1015.94|1024.86|1007.06|515
1652529900000|2022-05-14 12:05:00|1028.51|1010.71|1032.37|1014.57|1039.84|1022.04|1026.63|1008.83|511
1652530200000|2022-05-14 12:10:00|1032.34|1014.54|1023.33|1005.53|1032.34|1014.54|1022.83|1005.03|546
1652530500000|2022-05-14 12:15:00|1023.34|1005.54|1018.34|1000.54|1028.9|1011.1|1018.33|1000.53|523
1652530800000|2022-05-14 12:20:00|1018.35|1000.55|1029.44|1011.64|1033.12|1015.32|1018.35|1000.55|583
1652531100000|2022-05-14 12:25:00|1029.48|1011.68|1038.5|1020.7|1040.45|1022.65|1029.24|1011.44|604
1652531400000|2022-05-14 12:30:00|1038.28|1020.48|1032.95|1015.15|1040.79|1022.99|1029.4|1011.6|663
1652531700000|2022-05-14 12:35:00|1033|1015.2|1037.07|1019.27|1037.07|1019.27|1031.33|1013.53|532
1652532000000|2022-05-14 12:40:00|1037.12|1019.32|1031.01|1013.21|1039.06|1021.26|1029.75|1011.95|564
1652532300000|2022-05-14 12:45:00|1031|1013.2|1033.85|1016.05|1035.68|1017.88|1030.76|1012.96|511
1652532600000|2022-05-14 12:50:00|1033.8|1016|1030.84|1013.04|1033.85|1016.05|1025.83|1008.03|418
1652532900000|2022-05-14 12:55:00|1030.85|1013.05|1027.93|1010.13|1030.89|1013.09|1023.64|1005.84|355
1652533200000|2022-05-14 13:00:00|1027.95|1010.15|1017.57|999.77|1038.32|1020.52|1017.07|999.27|477
1652533500000|2022-05-14 13:05:00|1017.65|999.85|1017.61|999.81|1026.83|1009.03|1017.21|999.41|604
1652533800000|2022-05-14 13:10:00|1017.43|999.63|1020.09|1002.29|1020.68|1002.88|1012.82|995.02|704
1652534100000|2022-05-14 13:15:00|1019.97|1002.17|1018.76|1000.96|1022.24|1004.44|1009.01|991.21|661
1652534400000|2022-05-14 13:20:00|1018.5|1000.7|1023.11|1005.31|1024.73|1006.93|1014.6|996.8|635
1652534700000|2022-05-14 13:25:00|1023.1|1005.3|1024.1|1006.3|1028.04|1010.24|1022.23|1004.43|561
1652535000000|2022-05-14 13:30:00|1023.32|1005.52|1025.1|1007.3|1027.54|1009.74|1018.05|1000.25|533
1652535300000|2022-05-14 13:35:00|1024.91|1007.11|1016.78|998.98|1024.91|1007.11|1013.92|996.12|534
1652535600000|2022-05-14 13:40:00|1016.74|998.94|1026.46|1008.66|1026.83|1009.03|1013.05|995.25|658
1652535900000|2022-05-14 13:45:00|1026.45|1008.65|1022.02|1004.22|1030.71|1012.91|1013.02|995.22|624
1652536200000|2022-05-14 13:50:00|1021.69|1003.89|1022.45|1004.65|1025.2|1007.4|1017.16|999.36|600
1652536500000|2022-05-14 13:55:00|1022.66|1004.86|1022.57|1004.77|1030.07|1012.27|1022.31|1004.51|495
1652536800000|2022-05-14 14:00:00|1022.59|1004.79|1013.04|995.24|1025.2|1007.4|1010.63|992.83|609
1652537100000|2022-05-14 14:05:00|1013.08|995.28|1010.56|992.76|1013.08|995.28|1006.06|988.26|600
1652537400000|2022-05-14 14:10:00|1010.57|992.77|1007.06|989.26|1015.2|997.4|1004.4|986.6|598
1652537700000|2022-05-14 14:15:00|1007.05|989.25|1006.64|988.84|1012.2|994.4|1004.19|986.39|570
1652538000000|2022-05-14 14:20:00|1006.63|988.83|1007.29|989.49|1008.22|990.42|998.84|981.04|468
1652538300000|2022-05-14 14:25:00|1007.3|989.5|1009.65|991.85|1010.22|992.42|1003.47|985.67|584
1652538600000|2022-05-14 14:30:00|1009.4|991.6|1004.35|986.55|1009.65|991.85|1001.67|983.87|474
1652538900000|2022-05-14 14:35:00|1004.34|986.54|1006.06|988.26|1006.53|988.73|1001.94|984.14|533
1652539200000|2022-05-14 14:40:00|1005.98|988.18|1011.22|993.42|1016.79|998.99|1002.47|984.67|539
1652539500000|2022-05-14 14:45:00|1011.19|993.39|1004.22|986.42|1011.5|993.7|1002.82|985.02|480
1652539800000|2022-05-14 14:50:00|1004.2|986.4|1004.84|987.04|1008.62|990.82|1003.9|986.1|432
1652540100000|2022-05-14 14:55:00|1003.4|985.6|1006.86|989.06|1006.9|989.1|1001.82|984.02|501
1652540400000|2022-05-14 15:00:00|1006.84|989.04|997.2|979.4|1006.86|989.06|991.48|973.68|566
1652540700000|2022-05-14 15:05:00|997.18|979.38|997.53|979.73|999.71|981.91|992.06|974.26|609
1652541000000|2022-05-14 15:10:00|997.59|979.79|999.5|981.7|1007.8|990|995.74|977.94|546
1652541300000|2022-05-14 15:15:00|999.47|981.67|998.48|980.68|1000.98|983.18|995.7|977.9|538
1652541600000|2022-05-14 15:20:00|998.49|980.69|999.94|982.14|1000.35|982.55|996.91|979.11|446
1652541900000|2022-05-14 15:25:00|1000.03|982.23|999.8|982|1001.42|983.62|998.05|980.25|380
1652542200000|2022-05-14 15:30:00|999.89|982.09|997.78|979.98|1001.86|984.06|993.08|975.28|436
1652542500000|2022-05-14 15:35:00|997.77|979.97|998.22|980.42|999.34|981.54|993.96|976.16|326
1652542800000|2022-05-14 15:40:00|998.21|980.41|983.91|966.11|998.87|981.07|983.91|966.11|395
1652543100000|2022-05-14 15:45:00|983.9|966.1|990.82|973.02|991.81|974.01|983.87|966.07|449
1652543400000|2022-05-14 15:50:00|990.4|972.6|993.16|975.36|995.62|977.82|989.23|971.43|405
1652543700000|2022-05-14 15:55:00|993.2|975.4|994|976.2|997.77|979.97|989.98|972.18|485
1652544000000|2022-05-14 16:00:00|994.11|976.31|997.81|980.01|1000.02|982.22|992.79|974.99|454
1652544300000|2022-05-14 16:05:00|997.77|979.97|997.2|979.4|1001.7|983.9|996.66|978.86|359
1652544600000|2022-05-14 16:10:00|997.22|979.42|1032.53|1014.73|1032.53|1015.39|985|970.21|639
1652544900000|2022-05-14 16:15:00|1032.86|1015.06|1027.72|1009.92|1034.75|1016.95|1020.86|1003.06|623
1652545200000|2022-05-14 16:20:00|1028.26|1010.46|1039.26|1021.46|1043.98|1026.18|1026.49|1008.69|610
1652545500000|2022-05-14 16:25:00|1039.09|1021.29|1046.55|1028.75|1054.28|1036.48|1035|1017.74|752
1652545800000|2022-05-14 16:30:00|1046.56|1028.76|1070.52|1052.72|1073.95|1059.3|1045.53|1027.73|649
1652546100000|2022-05-14 16:35:00|1070.9|1053.1|1059.04|1041.24|1070.9|1053.1|1056.36|1038.56|625
1652546400000|2022-05-14 16:40:00|1058.57|1040.77|1063.95|1046.15|1064.91|1047.11|1053.67|1035.87|705
1652546700000|2022-05-14 16:45:00|1063.98|1046.18|1084.39|1066.59|1084.39|1070.55|1059.15|1041.35|661
1652547000000|2022-05-14 16:50:00|1084.4|1066.6|1087.52|1069.72|1098.61|1080.81|1080.4|1062.6|705
1652547300000|2022-05-14 16:55:00|1087.57|1069.77|1078.74|1060.94|1089.56|1071.76|1076.4|1058.6|611
1652547600000|2022-05-14 17:00:00|1079.19|1061.39|1070.77|1052.97|1079.37|1061.57|1069.67|1051.87|611
1652547900000|2022-05-14 17:05:00|1070.65|1052.85|1086.3|1068.5|1087.15|1069.35|1070.65|1052.85|615
1652548200000|2022-05-14 17:10:00|1086.4|1068.6|1080.21|1062.41|1092.92|1075.12|1079.3|1061.5|568
1652548500000|2022-05-14 17:15:00|1080.16|1062.36|1078.46|1060.66|1083.06|1065.26|1077.17|1059.37|429
1652548800000|2022-05-14 17:20:00|1078.49|1060.69|1080.54|1062.74|1090|1077|1078.44|1060.64|524
1652549100000|2022-05-14 17:25:00|1080.56|1062.76|1085.07|1067.27|1086.22|1069.83|1074|1059.37|595
1652549400000|2022-05-14 17:30:00|1085.14|1067.34|1074.13|1056.33|1085.27|1067.47|1073.23|1055.43|641
1652549700000|2022-05-14 17:35:00|1074.08|1056.28|1071.61|1053.81|1074.08|1056.28|1067.37|1049.57|596
1652550000000|2022-05-14 17:40:00|1071.76|1053.96|1070.15|1052.35|1077.42|1059.62|1068.59|1050.79|558
1652550300000|2022-05-14 17:45:00|1070.18|1052.38|1081.58|1063.78|1081.58|1063.78|1069.84|1052.04|454
1652550600000|2022-05-14 17:50:00|1082.02|1064.22|1077.89|1060.09|1082.51|1064.71|1075.46|1057.66|457
1652550900000|2022-05-14 17:55:00|1077.73|1059.93|1085.57|1067.77|1087.48|1069.68|1077.73|1059.93|441
1652551200000|2022-05-14 18:00:00|1085.45|1067.65|1087.37|1069.57|1095.5|1077.7|1083.36|1065.56|628
1652551500000|2022-05-14 18:05:00|1087.28|1069.48|1089.5|1071.7|1090.74|1072.94|1081.46|1063.66|540
1652551800000|2022-05-14 18:10:00|1089.88|1072.08|1105.7|1087.9|1110.01|1092.21|1088.45|1070.65|607
1652552100000|2022-05-14 18:15:00|1105.71|1087.91|1106.07|1088.27|1108.75|1090.95|1096.26|1078.46|689
1652552400000|2022-05-14 18:20:00|1105.74|1087.94|1113.45|1095.65|1116.36|1098.56|1102.46|1084.66|684
1652552700000|2022-05-14 18:25:00|1114.01|1096.21|1127.4|1109.6|1132.24|1114.44|1109.55|1091.75|568
1652553000000|2022-05-14 18:30:00|1127.89|1110.09|1126.54|1108.74|1141.47|1123.67|1125.09|1107.29|662
1652553300000|2022-05-14 18:35:00|1126.98|1109.18|1122.3|1104.5|1129.43|1111.63|1121.38|1103.58|541
1652553600000|2022-05-14 18:40:00|1122.29|1104.49|1119.27|1101.47|1124.4|1106.6|1117.89|1100.09|568
1652553900000|2022-05-14 18:45:00|1119.25|1101.45|1108.32|1090.52|1119.25|1101.45|1107.4|1089.6|507
1652554200000|2022-05-14 18:50:00|1108.76|1090.96|1109.32|1091.52|1115.46|1097.66|1106.77|1088.97|508
1652554500000|2022-05-14 18:55:00|1109.27|1091.47|1109.21|1091.41|1114.1|1096.3|1108.52|1090.72|545
1652554800000|2022-05-14 19:00:00|1109.18|1091.38|1105.82|1088.02|1113.6|1095.8|1104.43|1086.63|570
1652555100000|2022-05-14 19:05:00|1106.32|1088.52|1111.52|1093.72|1114.75|1096.95|1104.43|1086.63|568
1652555400000|2022-05-14 19:10:00|1111.49|1093.69|1108.8|1091|1111.49|1093.69|1106.3|1088.5|524
1652555700000|2022-05-14 19:15:00|1109.23|1091.43|1100.22|1082.42|1109.73|1091.93|1098.11|1080.31|447
1652556000000|2022-05-14 19:20:00|1100.21|1082.41|1101.6|1083.8|1101.6|1083.8|1098.61|1080.81|256
1652556300000|2022-05-14 19:25:00|1101.29|1083.49|1098.57|1080.77|1101.6|1083.8|1098.44|1080.64|334
1652556600000|2022-05-14 19:30:00|1098.45|1080.65|1094.01|1076.21|1099.12|1081.32|1092.66|1074.86|380
1652556900000|2022-05-14 19:35:00|1094.11|1076.31|1090.25|1072.45|1096.94|1079.14|1085.47|1067.67|439
1652557200000|2022-05-14 19:40:00|1090.05|1072.25|1094.55|1076.75|1096.59|1078.79|1089.57|1071.77|496
1652557500000|2022-05-14 19:45:00|1094.5|1076.7|1092.72|1074.92|1094.5|1076.7|1087.28|1069.48|447
1652557800000|2022-05-14 19:50:00|1093.14|1075.34|1095.75|1077.95|1095.75|1077.95|1090.96|1073.16|404
1652558100000|2022-05-14 19:55:00|1096.25|1078.45|1094.33|1076.53|1099.08|1081.28|1091.09|1073.29|417
1652558400000|2022-05-14 20:00:00|1094.32|1076.52|1103.14|1085.34|1104.35|1086.55|1094.03|1076.23|461
1652558700000|2022-05-14 20:05:00|1103.13|1085.33|1108.07|1090.27|1114.15|1096.35|1102.88|1085.08|519
1652559000000|2022-05-14 20:10:00|1108.06|1090.26|1134.25|1116.45|1139.4|1121.6|1107.91|1090.11|476
1652559300000|2022-05-14 20:15:00|1134.33|1116.53|1137.27|1119.47|1141.6|1124.86|1128.98|1111.18|533
1652559600000|2022-05-14 20:20:00|1137.1|1119.3|1128.64|1110.84|1137.42|1119.62|1128.18|1110.38|523
1652559900000|2022-05-14 20:25:00|1128.19|1110.39|1129.14|1111.34|1131.48|1113.68|1126.75|1108.95|330
1652560200000|2022-05-14 20:30:00|1129|1111.2|1119.41|1101.61|1129|1111.2|1119.41|1101.61|391
1652560500000|2022-05-14 20:35:00|1119.38|1101.58|1112.58|1094.78|1125.24|1107.44|1111.35|1093.55|618
1652560800000|2022-05-14 20:40:00|1112.6|1094.8|1109.18|1091.38|1116.43|1098.63|1108.36|1090.56|541
1652561100000|2022-05-14 20:45:00|1109.15|1091.35|1115.69|1097.89|1116.36|1098.56|1102.3|1084.5|553
1652561400000|2022-05-14 20:50:00|1115.8|1098|1105.25|1087.45|1115.99|1098.19|1105.25|1087.45|534
1652561700000|2022-05-14 20:55:00|1104.7|1086.9|1106.91|1089.11|1111.38|1093.58|1104.05|1086.25|470
1652562000000|2022-05-14 21:00:00|1106.92|1089.12|1104.25|1086.45|1114.09|1096.29|1104.25|1086.45|404
1652562300000|2022-05-14 21:05:00|1104.24|1086.44|1110.03|1092.23|1110.53|1092.73|1100.2|1082.4|389
1652562600000|2022-05-14 21:10:00|1109.99|1092.19|1099.61|1081.81|1109.99|1092.19|1095.84|1078.04|401
1652562900000|2022-05-14 21:15:00|1099.32|1081.52|1103.81|1086.01|1104.31|1086.51|1098.74|1080.94|266
1652563200000|2022-05-14 21:20:00|1104.31|1086.51|1107.71|1089.91|1107.9|1090.1|1103.07|1085.27|156
1652563500000|2022-05-14 21:25:00|1107.69|1089.89|1107.34|1089.54|1107.69|1089.89|1103.76|1085.96|167
1652563800000|2022-05-14 21:30:00|1108.12|1090.32|1109.05|1091.25|1113.13|1095.33|1107.62|1089.82|254
1652564100000|2022-05-14 21:35:00|1109.02|1091.22|1113.63|1095.83|1114.37|1096.57|1108.3|1090.5|211
1652564400000|2022-05-14 21:40:00|1113.72|1095.92|1143.14|1125.34|1143.14|1125.34|1113.68|1095.88|385
1652564700000|2022-05-14 21:45:00|1142.85|1125.05|1139.76|1121.96|1143.65|1125.85|1135.63|1117.83|532
1652565000000|2022-05-14 21:50:00|1139.8|1122|1138.69|1120.89|1140.87|1123.07|1134.4|1116.6|618
1652565300000|2022-05-14 21:55:00|1138.63|1120.83|1123.02|1105.22|1138.9|1121.1|1123.02|1105.22|533
1652565600000|2022-05-14 22:00:00|1123.32|1105.52|1125.6|1107.8|1130.55|1112.75|1123.32|1105.52|434
1652565900000|2022-05-14 22:05:00|1125.74|1107.94|1129.88|1112.08|1130.4|1118.83|1119.4|1101.6|509
1652566200000|2022-05-14 22:10:00|1129.83|1112.03|1138.44|1120.64|1140|1122.2|1128.4|1110.6|441
1652566500000|2022-05-14 22:15:00|1138.43|1120.63|1132.98|1115.18|1139.66|1121.86|1131.19|1113.39|466
1652566800000|2022-05-14 22:20:00|1132.96|1115.16|1135.3|1117.5|1135.75|1117.95|1127.5|1109.7|372
1652567100000|2022-05-14 22:25:00|1135.31|1117.51|1130.12|1112.32|1135.76|1117.96|1127.79|1109.99|618
1652567400000|2022-05-14 22:30:00|1130.08|1112.28|1130.65|1112.85|1133.42|1115.62|1128.7|1110.9|537
1652567700000|2022-05-14 22:35:00|1131.08|1113.28|1128.95|1111.15|1135.17|1117.37|1128.4|1110.6|497
1652568000000|2022-05-14 22:40:00|1128.93|1111.13|1131.18|1113.38|1131.5|1113.7|1119.38|1101.58|429
1652568300000|2022-05-14 22:45:00|1131.23|1113.43|1140.93|1123.13|1142|1126.75|1131|1113.43|443
1652568600000|2022-05-14 22:50:00|1141|1123.2|1154.87|1137.07|1156.73|1143.13|1139.27|1121.47|645
1652568900000|2022-05-14 22:55:00|1155.36|1137.56|1154.34|1136.54|1162.29|1144.49|1152.33|1134.53|676
1652569200000|2022-05-14 23:00:00|1153.84|1136.04|1150.96|1133.16|1163.3|1145.5|1150.33|1132.53|561
1652569500000|2022-05-14 23:05:00|1150.9|1133.1|1145.97|1128.17|1155.56|1137.76|1143.57|1125.77|559
1652569800000|2022-05-14 23:10:00|1145.28|1127.48|1142.73|1124.93|1146.42|1128.62|1140.57|1122.77|476
1652570100000|2022-05-14 23:15:00|1142.66|1124.86|1158.87|1141.07|1160.4|1142.6|1139|1124.69|388
1652570400000|2022-05-14 23:20:00|1158.37|1140.57|1150.15|1132.35|1160.71|1142.91|1144.05|1126.25|517
1652570700000|2022-05-14 23:25:00|1150.11|1132.31|1150.16|1132.36|1154.3|1136.5|1148.58|1130.78|389
1652571000000|2022-05-14 23:30:00|1150.15|1132.35|1150.03|1132.23|1153.28|1135.48|1142.77|1124.97|420
1652571300000|2022-05-14 23:35:00|1150|1132.2|1146.83|1129.03|1155.36|1137.56|1145.65|1127.85|440
1652571600000|2022-05-14 23:40:00|1146.91|1129.11|1139.8|1122|1147.84|1130.04|1134.92|1117.12|404
1652571900000|2022-05-14 23:45:00|1140.3|1122.5|1136.97|1119.17|1162.49|1144.69|1136.07|1118.27|656
1652572200000|2022-05-14 23:50:00|1136.93|1119.13|1140.82|1123.02|1146.89|1129.09|1134.34|1116.54|448
1652572500000|2022-05-14 23:55:00|1140.79|1122.99|1136.74|1118.94|1146.55|1128.75|1133.32|1115.52|391
1652572800000|2022-05-15 00:00:00|1137.24|1119.44|1128.45|1110.65|1140.42|1122.62|1125.47|1107.67|510
1652573100000|2022-05-15 00:05:00|1128.49|1110.69|1129.4|1111.6|1137.89|1120.09|1125.4|1107.6|581
1652573400000|2022-05-15 00:10:00|1129.37|1111.57|1129.08|1111.28|1130.66|1112.86|1122.45|1104.65|544
1652573700000|2022-05-15 00:15:00|1129.07|1111.27|1146.64|1128.84|1152.22|1134.42|1128.51|1110.71|549
1652574000000|2022-05-15 00:20:00|1147.14|1129.34|1148.32|1130.52|1155.36|1137.56|1143.26|1125.46|509
1652574300000|2022-05-15 00:25:00|1148.24|1130.44|1147.05|1129.25|1153.14|1135.34|1144.24|1126.44|476
1652574600000|2022-05-15 00:30:00|1147.01|1129.21|1141.48|1123.68|1150.51|1132.71|1140.1|1122.3|497
1652574900000|2022-05-15 00:35:00|1141.52|1123.72|1131.15|1113.35|1141.52|1123.72|1130.95|1113.15|512
1652575200000|2022-05-15 00:40:00|1131.94|1114.14|1129.55|1111.75|1134.48|1116.68|1127.7|1109.9|429
1652575500000|2022-05-15 00:45:00|1129.53|1111.73|1125|1107.2|1130.71|1112.91|1125|1107.2|414
1652575800000|2022-05-15 00:50:00|1124.97|1107.17|1125.79|1107.99|1128.34|1110.54|1124.02|1106.22|437
1652576100000|2022-05-15 00:55:00|1126.29|1108.49|1127.65|1109.85|1129.42|1111.62|1125.79|1107.99|341
1652576400000|2022-05-15 01:00:00|1127.15|1109.35|1116.01|1098.21|1129.53|1111.73|1113.53|1095.73|464
1652576700000|2022-05-15 01:05:00|1116.07|1098.27|1112.25|1094.45|1118.05|1100.25|1111.3|1093.5|379
1652577000000|2022-05-15 01:10:00|1112.2|1094.4|1111.98|1094.18|1114.9|1097.1|1110.91|1093.11|293
1652577300000|2022-05-15 01:15:00|1111.97|1094.17|1115.73|1097.93|1119.07|1101.27|1110.96|1093.16|416
1652577600000|2022-05-15 01:20:00|1116.13|1098.33|1115.64|1097.84|1117.32|1099.52|1113.56|1095.76|345
1652577900000|2022-05-15 01:25:00|1115.61|1097.81|1113.83|1096.03|1117.9|1100.1|1113.83|1096.03|367
1652578200000|2022-05-15 01:30:00|1113.8|1096|1107.26|1089.46|1117.99|1100.19|1106.65|1088.85|548
1652578500000|2022-05-15 01:35:00|1107.08|1089.28|1105.84|1088.04|1111.33|1093.53|1104.95|1087.15|329
1652578800000|2022-05-15 01:40:00|1105.86|1088.06|1106.33|1088.53|1109.35|1091.55|1105.2|1087.4|270
1652579100000|2022-05-15 01:45:00|1106.34|1088.54|1115.03|1097.23|1116.59|1098.79|1105.31|1087.51|429
1652579400000|2022-05-15 01:50:00|1115.38|1097.58|1119.87|1102.07|1121.39|1103.59|1115.2|1097.4|254
1652579700000|2022-05-15 01:55:00|1119.49|1101.69|1119.58|1101.78|1121.37|1103.57|1117.19|1099.39|255
1652580000000|2022-05-15 02:00:00|1119.59|1101.79|1127.28|1109.48|1128.24|1110.44|1119.54|1101.74|374
1652580300000|2022-05-15 02:05:00|1127.74|1109.94|1127.05|1109.25|1128.39|1110.59|1125.64|1107.84|244
1652580600000|2022-05-15 02:10:00|1127.03|1109.23|1108.26|1090.46|1127.03|1109.23|1107.08|1089.28|554
1652580900000|2022-05-15 02:15:00|1108.27|1090.47|1105.63|1087.83|1110.25|1092.45|1099.15|1081.35|550
1652581200000|2022-05-15 02:20:00|1105.13|1087.33|1103.16|1085.36|1110.42|1092.62|1100.96|1083.16|525
1652581500000|2022-05-15 02:25:00|1103.24|1085.44|1099.87|1082.07|1104.92|1087.12|1099.4|1081.6|452
1652581800000|2022-05-15 02:30:00|1099.83|1082.03|1097.89|1080.09|1102.46|1084.66|1095.94|1078.14|333
1652582100000|2022-05-15 02:35:00|1097.88|1080.08|1096.55|1078.75|1101.88|1084.08|1095.27|1077.47|323
1652582400000|2022-05-15 02:40:00|1096.54|1078.74|1096.86|1079.06|1101.4|1083.6|1095.84|1078.04|403
1652582700000|2022-05-15 02:45:00|1097.47|1079.67|1095.88|1078.08|1099.48|1081.68|1093.56|1075.76|394
1652583000000|2022-05-15 02:50:00|1095.87|1078.07|1100.81|1083.01|1101.74|1083.94|1094.93|1077.13|306
1652583300000|2022-05-15 02:55:00|1100.66|1082.86|1100.56|1082.76|1104.8|1087|1097.8|1080|354
1652583600000|2022-05-15 03:00:00|1101.06|1083.26|1101.64|1083.84|1101.77|1083.97|1099.35|1081.55|280
1652583900000|2022-05-15 03:05:00|1102.35|1084.55|1097.79|1079.99|1103.54|1085.74|1095.38|1077.58|389
1652584200000|2022-05-15 03:10:00|1097.89|1080.09|1096.22|1078.42|1100.11|1082.31|1095.4|1077.6|322
1652584500000|2022-05-15 03:15:00|1096.24|1078.44|1084.56|1066.76|1097.67|1079.87|1084.24|1066.44|520
1652584800000|2022-05-15 03:20:00|1084.52|1066.72|1089.12|1071.32|1092.24|1074.44|1084.52|1066.72|456
1652585100000|2022-05-15 03:25:00|1089.06|1071.26|1091.32|1073.52|1091.63|1073.83|1087.24|1069.44|512
1652585400000|2022-05-15 03:30:00|1090.82|1073.02|1093.88|1076.08|1094.38|1076.58|1087.16|1069.36|357
1652585700000|2022-05-15 03:35:00|1094.38|1076.58|1097.24|1079.44|1098.32|1080.52|1093.88|1076.08|385
1652586000000|2022-05-15 03:40:00|1097.23|1079.43|1096.01|1078.21|1099.12|1081.32|1093.31|1075.51|446
1652586300000|2022-05-15 03:45:00|1096|1078.2|1099.19|1081.39|1100.45|1082.65|1095.55|1077.75|340
1652586600000|2022-05-15 03:50:00|1099.4|1081.6|1100.13|1082.33|1100.61|1082.81|1096.62|1078.82|319
1652586900000|2022-05-15 03:55:00|1100.12|1082.32|1101.16|1083.36|1103.18|1085.38|1099.86|1082.06|377
1652587200000|2022-05-15 04:00:00|1101.15|1083.35|1098.45|1080.65|1102.17|1084.37|1097.23|1079.43|343
1652587500000|2022-05-15 04:05:00|1098.52|1080.72|1110.16|1092.36|1110.16|1092.36|1093.82|1076.02|529
1652587800000|2022-05-15 04:10:00|1110.53|1092.73|1110.25|1092.45|1114.47|1096.67|1105.49|1087.69|403
1652588100000|2022-05-15 04:15:00|1111.21|1093.41|1116.09|1098.29|1116.51|1098.71|1107.27|1089.47|384
1652588400000|2022-05-15 04:20:00|1116.51|1098.71|1113.13|1095.33|1119.91|1102.11|1112.23|1094.43|392
1652588700000|2022-05-15 04:25:00|1113.05|1095.25|1114.74|1096.94|1118.37|1100.57|1111.17|1093.37|429
1652589000000|2022-05-15 04:30:00|1115.01|1097.21|1106.58|1088.78|1118.12|1100.32|1105.78|1087.98|433
1652589300000|2022-05-15 04:35:00|1106.69|1088.89|1105.01|1087.21|1109.58|1091.78|1103.13|1085.33|388
1652589600000|2022-05-15 04:40:00|1104.85|1087.05|1110.02|1092.22|1110.44|1092.64|1101.06|1083.26|498
1652589900000|2022-05-15 04:45:00|1109.97|1092.17|1115.34|1097.54|1115.73|1097.93|1106.92|1089.12|503
1652590200000|2022-05-15 04:50:00|1115.33|1097.53|1109.56|1091.76|1117.02|1099.22|1107.38|1089.58|456
1652590500000|2022-05-15 04:55:00|1109.68|1091.88|1107.83|1090.03|1111.53|1093.73|1104.59|1086.79|410
1652590800000|2022-05-15 05:00:00|1107.64|1089.84|1103.51|1085.71|1112.04|1094.24|1101.73|1083.93|387
1652591100000|2022-05-15 05:05:00|1103.58|1085.78|1100.8|1083|1105.35|1087.55|1096.41|1078.61|463
1652591400000|2022-05-15 05:10:00|1101.19|1083.39|1106.9|1089.1|1106.9|1089.1|1101.08|1083.28|337
1652591700000|2022-05-15 05:15:00|1106.85|1089.05|1108.68|1090.88|1108.68|1090.88|1103.35|1085.55|417
1652592000000|2022-05-15 05:20:00|1108.89|1091.09|1114.59|1096.79|1114.75|1096.95|1108.16|1090.36|296
1652592300000|2022-05-15 05:25:00|1114.24|1096.44|1114.3|1096.5|1118.73|1100.93|1110.54|1092.74|432
1652592600000|2022-05-15 05:30:00|1114.32|1096.52|1108.01|1090.21|1116.28|1098.48|1107.11|1089.31|451
1652592900000|2022-05-15 05:35:00|1108.45|1090.65|1113.1|1095.3|1113.38|1095.58|1107.98|1090.18|363
1652593200000|2022-05-15 05:40:00|1113.08|1095.28|1122.3|1104.5|1123.95|1106.15|1111.28|1093.48|417
1652593500000|2022-05-15 05:45:00|1122.29|1104.49|1127.23|1109.43|1130.48|1112.68|1118.37|1100.57|522
1652593800000|2022-05-15 05:50:00|1127.2|1109.4|1131.6|1113.8|1134.05|1116.25|1125.01|1107.21|486
1652594100000|2022-05-15 05:55:00|1131.57|1113.77|1130.6|1112.8|1133.98|1116.18|1127.53|1109.73|429
1652594400000|2022-05-15 06:00:00|1130.61|1112.81|1126.64|1108.84|1135.73|1117.93|1126.64|1108.84|583
1652594700000|2022-05-15 06:05:00|1126.45|1108.65|1123.97|1106.17|1129.98|1112.18|1123.02|1105.22|563
1652595000000|2022-05-15 06:10:00|1123.89|1106.09|1118.5|1100.7|1125.12|1107.32|1117.76|1099.96|461
1652595300000|2022-05-15 06:15:00|1118.52|1100.72|1121.74|1103.94|1121.77|1103.97|1115.15|1097.35|450
1652595600000|2022-05-15 06:20:00|1121.75|1103.95|1126.25|1108.45|1126.98|1109.18|1120.81|1103.01|468
1652595900000|2022-05-15 06:25:00|1126.26|1108.46|1126.56|1108.76|1127.96|1110.16|1123.04|1105.24|441
1652596200000|2022-05-15 06:30:00|1126.06|1108.26|1122.39|1104.59|1126.06|1108.26|1121.98|1104.18|389
1652596500000|2022-05-15 06:35:00|1122.4|1104.6|1113.98|1096.18|1123.06|1105.26|1113.58|1095.78|503
1652596800000|2022-05-15 06:40:00|1114.48|1096.68|1113.17|1095.37|1115.53|1097.73|1111.47|1093.67|314
1652597100000|2022-05-15 06:45:00|1113.14|1095.34|1114.79|1096.99|1114.79|1096.99|1109.9|1092.1|409
1652597400000|2022-05-15 06:50:00|1114.52|1096.72|1116.67|1098.87|1118.54|1100.74|1111.23|1093.43|431
1652597700000|2022-05-15 06:55:00|1116.7|1098.9|1119.62|1101.82|1121.38|1103.58|1112.87|1095.07|637
1652598000000|2022-05-15 07:00:00|1119.6|1101.8|1118.95|1101.15|1126.37|1108.57|1115.53|1097.73|588
1652598300000|2022-05-15 07:05:00|1119.15|1101.35|1122.06|1104.26|1122.73|1104.93|1116.94|1099.14|530
1652598600000|2022-05-15 07:10:00|1122.02|1104.22|1129.1|1111.3|1129.6|1111.8|1122.02|1104.22|531
1652598900000|2022-05-15 07:15:00|1129.18|1111.38|1130.98|1113.18|1132.59|1114.79|1127.23|1109.43|357
1652599200000|2022-05-15 07:20:00|1130.97|1113.17|1128.19|1110.39|1131.59|1113.79|1127.19|1109.39|392
1652599500000|2022-05-15 07:25:00|1128.14|1110.34|1121.31|1103.51|1129.72|1111.92|1120.05|1102.25|451
1652599800000|2022-05-15 07:30:00|1121.28|1103.48|1120.27|1102.47|1122.42|1104.62|1118.26|1100.46|372
1652600100000|2022-05-15 07:35:00|1120.28|1102.48|1122.46|1104.66|1123.1|1105.3|1120.28|1102.48|391
1652600400000|2022-05-15 07:40:00|1122.45|1104.65|1121.58|1103.78|1124.53|1106.73|1121.09|1103.29|375
1652600700000|2022-05-15 07:45:00|1121.47|1103.67|1114.28|1096.48|1124.08|1106.28|1112.33|1094.53|501
1652601000000|2022-05-15 07:50:00|1114.27|1096.47|1115.52|1097.72|1115.83|1098.03|1111.31|1093.51|419
1652601300000|2022-05-15 07:55:00|1115.53|1097.73|1103.34|1085.54|1115.54|1097.74|1103.34|1085.54|512
1652601600000|2022-05-15 08:00:00|1103.31|1085.51|1099.07|1081.27|1105.28|1087.48|1097.9|1080.1|483
1652601900000|2022-05-15 08:05:00|1099.41|1081.61|1100.67|1082.87|1100.84|1083.04|1098.06|1080.26|349
1652602200000|2022-05-15 08:10:00|1100.43|1082.63|1098.83|1081.03|1104.25|1086.45|1096.94|1079.14|358
1652602500000|2022-05-15 08:15:00|1098.48|1080.68|1097.24|1079.44|1100.69|1082.89|1093.06|1075.26|434
1652602800000|2022-05-15 08:20:00|1097.21|1079.41|1105.15|1087.35|1105.79|1087.99|1096.37|1078.57|430
1652603100000|2022-05-15 08:25:00|1105.13|1087.33|1102.54|1084.74|1106.82|1089.02|1101.47|1083.67|533
1652603400000|2022-05-15 08:30:00|1102.51|1084.71|1098.72|1080.92|1105.87|1088.07|1098.64|1080.84|444
1652603700000|2022-05-15 08:35:00|1098.77|1080.97|1107.51|1089.71|1107.51|1089.71|1098.77|1080.97|266
1652604000000|2022-05-15 08:40:00|1108.01|1090.21|1104.67|1086.87|1112.79|1094.99|1104.25|1086.45|400
1652604300000|2022-05-15 08:45:00|1104.89|1087.09|1098.01|1080.21|1105.59|1087.79|1094.03|1076.23|465
1652604600000|2022-05-15 08:50:00|1097.74|1079.94|1103.13|1085.33|1103.68|1085.88|1096.5|1078.7|311
1652604900000|2022-05-15 08:55:00|1103.11|1085.31|1101.26|1083.46|1106.28|1088.48|1101.21|1083.41|369
1652605200000|2022-05-15 09:00:00|1101.56|1083.76|1102.91|1085.11|1106.16|1088.36|1100.3|1082.5|546
1652605500000|2022-05-15 09:05:00|1103.41|1085.61|1105.91|1088.11|1120.24|1102.44|1099.57|1081.77|443
1652605800000|2022-05-15 09:10:00|1105.92|1088.12|1096.73|1078.93|1106.32|1088.52|1096.52|1078.72|360
1652606100000|2022-05-15 09:15:00|1096.72|1078.92|1105.01|1087.21|1107.24|1089.44|1095.85|1078.05|486
1652606400000|2022-05-15 09:20:00|1105|1087.2|1112.49|1094.69|1112.55|1094.75|1103.26|1085.46|404
1652606700000|2022-05-15 09:25:00|1112.48|1094.68|1110.02|1092.22|1115.25|1097.45|1107.96|1090.16|430
1652607000000|2022-05-15 09:30:00|1110.28|1092.48|1104.53|1086.73|1110.85|1093.05|1104.53|1086.73|456
1652607300000|2022-05-15 09:35:00|1104.77|1086.97|1107.77|1089.97|1109.35|1091.55|1104.53|1086.73|341
1652607600000|2022-05-15 09:40:00|1107.76|1089.96|1112.05|1094.25|1112.5|1094.7|1106.8|1089|464
1652607900000|2022-05-15 09:45:00|1111.98|1094.18|1111.25|1093.45|1113.65|1095.85|1110.72|1092.92|335
1652608200000|2022-05-15 09:50:00|1111.16|1093.36|1111.87|1094.07|1112.37|1094.57|1109.05|1091.25|289
1652608500000|2022-05-15 09:55:00|1112.37|1094.57|1108.84|1091.04|1112.37|1094.57|1107.1|1089.3|379
1652608800000|2022-05-15 10:00:00|1108.97|1091.17|1110.37|1092.57|1111.19|1093.39|1107.37|1089.57|337
1652609100000|2022-05-15 10:05:00|1110.19|1092.39|1104.4|1086.6|1110.19|1092.39|1103.12|1085.32|420
1652609400000|2022-05-15 10:10:00|1104.35|1086.55|1107.3|1089.5|1107.69|1089.89|1102.08|1084.28|343
1652609700000|2022-05-15 10:15:00|1106.8|1089|1100.07|1082.27|1106.8|1089|1099.24|1081.44|407
1652610000000|2022-05-15 10:20:00|1099.98|1082.18|1100.08|1082.28|1102.72|1084.92|1099.01|1081.21|271
1652610300000|2022-05-15 10:25:00|1100.1|1082.3|1104.3|1086.5|1106.33|1088.53|1100.1|1082.3|218
1652610600000|2022-05-15 10:30:00|1104.31|1086.51|1103.38|1085.58|1104.37|1086.57|1100.08|1082.28|302
1652610900000|2022-05-15 10:35:00|1103.43|1085.63|1104.04|1086.24|1105.41|1087.61|1102.99|1085.19|407
1652611200000|2022-05-15 10:40:00|1104.05|1086.25|1106.02|1088.22|1106.78|1088.98|1101.47|1083.67|387
1652611500000|2022-05-15 10:45:00|1106.06|1088.26|1111.24|1093.44|1112.19|1094.39|1104.07|1086.27|341
1652611800000|2022-05-15 10:50:00|1111.25|1093.45|1113.63|1095.83|1116.69|1098.89|1111.09|1093.29|391
1652612100000|2022-05-15 10:55:00|1113.84|1096.04|1118.91|1101.11|1118.91|1101.11|1111.11|1093.31|468
1652612400000|2022-05-15 11:00:00|1118.92|1101.12|1115.4|1097.6|1118.92|1101.12|1113.18|1095.38|522
1652612700000|2022-05-15 11:05:00|1115.1|1097.3|1113.81|1096.01|1115.46|1097.66|1110.9|1093.1|404
1652613000000|2022-05-15 11:10:00|1113.82|1096.02|1110.28|1092.48|1115.75|1097.95|1109.95|1092.15|384
1652613300000|2022-05-15 11:15:00|1110.27|1092.47|1107.47|1089.67|1111.14|1093.34|1106.27|1088.47|276
1652613600000|2022-05-15 11:20:00|1107.26|1089.46|1109.12|1091.32|1110.29|1092.49|1104.16|1086.36|362
1652613900000|2022-05-15 11:25:00|1109.07|1091.27|1109.3|1091.5|1113.4|1095.6|1107.74|1089.94|443
1652614200000|2022-05-15 11:30:00|1109.27|1091.47|1117.88|1100.08|1118.04|1100.24|1106.13|1088.33|616
1652614500000|2022-05-15 11:35:00|1117.92|1100.12|1122.72|1104.92|1122.72|1104.92|1114.47|1096.67|497
1652614800000|2022-05-15 11:40:00|1122.75|1104.95|1120.59|1102.79|1122.85|1105.05|1119.35|1101.55|498
1652615100000|2022-05-15 11:45:00|1120.58|1102.78|1126.88|1109.08|1130.9|1113.1|1120.31|1102.51|556
1652615400000|2022-05-15 11:50:00|1127.1|1109.3|1131.22|1113.42|1132.56|1114.76|1123.04|1105.24|528
1652615700000|2022-05-15 11:55:00|1131.19|1113.39|1125.61|1107.81|1131.19|1113.39|1122.14|1104.34|467
1652616000000|2022-05-15 12:00:00|1125.43|1107.63|1127.71|1109.91|1134.51|1116.71|1125.43|1107.63|559
1652616300000|2022-05-15 12:05:00|1128.02|1110.22|1130.67|1112.87|1133.11|1115.31|1126.69|1108.89|527
1652616600000|2022-05-15 12:10:00|1130.92|1113.12|1125.19|1107.39|1130.92|1113.12|1124.9|1107.1|504
1652616900000|2022-05-15 12:15:00|1125.05|1107.25|1127.97|1110.17|1128.78|1110.98|1124.23|1106.43|480
1652617200000|2022-05-15 12:20:00|1127.98|1110.18|1128.72|1110.92|1134.67|1116.87|1127.81|1110.01|519
1652617500000|2022-05-15 12:25:00|1128.67|1110.87|1115.08|1097.28|1128.67|1110.87|1113.21|1095.41|579
1652617800000|2022-05-15 12:30:00|1115.1|1097.3|1109.87|1092.07|1115.1|1097.3|1106|1088.2|470
1652618100000|2022-05-15 12:35:00|1109.8|1092|1114.17|1096.37|1119.98|1102.18|1108.4|1090.6|422
1652618400000|2022-05-15 12:40:00|1114.16|1096.36|1118.59|1100.79|1119.01|1101.21|1111.59|1093.79|494
1652618700000|2022-05-15 12:45:00|1118.89|1101.09|1118.96|1101.16|1121.53|1103.73|1116.26|1098.46|433
1652619000000|2022-05-15 12:50:00|1118.94|1101.14|1110.29|1092.49|1119.88|1102.08|1110.11|1092.31|519
1652619300000|2022-05-15 12:55:00|1110.38|1092.58|1111.97|1094.17|1112.77|1094.97|1110|1092.2|420
1652619600000|2022-05-15 13:00:00|1111.98|1094.18|1110.11|1092.31|1112.04|1094.24|1105.2|1087.4|501
1652619900000|2022-05-15 13:05:00|1110.08|1092.28|1110.48|1092.68|1110.95|1093.15|1105.61|1087.81|486
1652620200000|2022-05-15 13:10:00|1110.69|1092.89|1115.45|1097.65|1115.77|1097.97|1110.06|1092.26|491
1652620500000|2022-05-15 13:15:00|1115.47|1097.67|1113.97|1096.17|1118.74|1100.94|1113.24|1095.44|506
1652620800000|2022-05-15 13:20:00|1113.93|1096.13|1105.61|1087.81|1115.11|1097.31|1105.61|1087.81|477
1652621100000|2022-05-15 13:25:00|1105.67|1087.87|1100.64|1082.84|1106.28|1088.48|1096.12|1078.32|501
1652621400000|2022-05-15 13:30:00|1100.24|1082.44|1100.04|1082.24|1101.83|1084.03|1094.86|1077.06|552
1652621700000|2022-05-15 13:35:00|1100.16|1082.36|1102.84|1085.04|1102.84|1085.04|1097.88|1080.08|448
1652622000000|2022-05-15 13:40:00|1102.86|1085.06|1099.92|1082.12|1104.63|1086.83|1098.7|1080.9|426
1652622300000|2022-05-15 13:45:00|1099.93|1082.13|1097.57|1079.77|1104.56|1086.76|1095.19|1077.39|599
1652622600000|2022-05-15 13:50:00|1097.63|1079.83|1096.65|1078.85|1098.9|1081.1|1093.7|1075.9|466
1652622900000|2022-05-15 13:55:00|1096.73|1078.93|1097.33|1079.53|1100.11|1082.31|1094.27|1076.47|464
1652623200000|2022-05-15 14:00:00|1097.24|1079.44|1078.45|1060.65|1099.57|1081.77|1076.74|1058.94|524
1652623500000|2022-05-15 14:05:00|1078.18|1060.38|1079.27|1061.47|1083.01|1065.21|1071.74|1053.94|595
1652623800000|2022-05-15 14:10:00|1079.28|1061.48|1081.71|1063.91|1082.6|1064.8|1078.66|1060.86|611
1652624100000|2022-05-15 14:15:00|1081.6|1063.8|1080.43|1062.63|1082.98|1065.18|1078.03|1060.23|550
1652624400000|2022-05-15 14:20:00|1080.69|1062.89|1070.39|1052.59|1082.13|1064.33|1069.35|1051.55|452
1652624700000|2022-05-15 14:25:00|1070.58|1052.78|1075.71|1057.91|1076.09|1058.29|1069.01|1051.21|508
1652625000000|2022-05-15 14:30:00|1075.69|1057.89|1073.41|1055.61|1077.32|1059.52|1066.2|1048.4|615
1652625300000|2022-05-15 14:35:00|1073.5|1055.7|1079.45|1061.65|1079.45|1061.65|1070.92|1053.12|451
1652625600000|2022-05-15 14:40:00|1079.42|1061.62|1081.9|1064.1|1084.05|1066.25|1078.31|1060.51|514
1652625900000|2022-05-15 14:45:00|1082.4|1064.6|1087.41|1069.61|1088.57|1070.77|1080.63|1062.83|347
1652626200000|2022-05-15 14:50:00|1087.4|1069.6|1086|1068.2|1088.79|1070.99|1085.57|1067.77|463
1652626500000|2022-05-15 14:55:00|1085.99|1068.19|1085.62|1067.82|1087.09|1069.29|1082.18|1064.38|462
1652626800000|2022-05-15 15:00:00|1085.59|1067.79|1086.9|1069.1|1087.7|1069.9|1082.29|1064.49|519
1652627100000|2022-05-15 15:05:00|1086.99|1069.19|1097.9|1080.1|1100.05|1082.25|1086.93|1069.13|486
1652627400000|2022-05-15 15:10:00|1097.98|1080.18|1098.2|1080.4|1100.85|1083.05|1094.7|1076.9|406
1652627700000|2022-05-15 15:15:00|1098.24|1080.44|1091.17|1073.37|1098.3|1080.5|1089.21|1071.41|540
1652628000000|2022-05-15 15:20:00|1090.91|1073.11|1088.84|1071.04|1090.91|1073.11|1086.77|1068.97|406
1652628300000|2022-05-15 15:25:00|1088.5|1070.7|1088.63|1070.83|1093.56|1075.76|1087.91|1070.11|368
1652628600000|2022-05-15 15:30:00|1088.6|1070.8|1082.18|1064.38|1088.6|1070.8|1080.9|1063.1|506
1652628900000|2022-05-15 15:35:00|1082.27|1064.47|1077.55|1059.75|1082.59|1064.79|1075.43|1057.63|545
1652629200000|2022-05-15 15:40:00|1077.64|1059.84|1077.5|1059.7|1080.28|1062.48|1075.32|1057.52|378
1652629500000|2022-05-15 15:45:00|1077.48|1059.68|1082.2|1064.4|1082.71|1064.91|1077.28|1059.48|409
1652629800000|2022-05-15 15:50:00|1082.19|1064.39|1076.15|1058.35|1083.74|1065.94|1070.42|1052.62|483
1652630100000|2022-05-15 15:55:00|1076.12|1058.32|1085.78|1067.98|1086.55|1068.75|1075.48|1057.68|329
1652630400000|2022-05-15 16:00:00|1085.76|1067.96|1088.52|1070.72|1091.74|1073.94|1080.19|1062.39|488
1652630700000|2022-05-15 16:05:00|1088.95|1071.15|1090.72|1072.92|1090.72|1072.92|1087.32|1069.52|337
1652631000000|2022-05-15 16:10:00|1090.49|1072.69|1082.06|1064.26|1090.49|1072.69|1076.49|1058.69|470
1652631300000|2022-05-15 16:15:00|1081.95|1064.15|1085.53|1067.73|1088.63|1070.83|1080.15|1062.35|326
1652631600000|2022-05-15 16:20:00|1086.29|1068.49|1087.33|1069.53|1089.19|1071.39|1084.24|1066.44|422
1652631900000|2022-05-15 16:25:00|1087.78|1069.98|1090.69|1072.89|1090.78|1072.98|1087.15|1069.35|439
1652632200000|2022-05-15 16:30:00|1090.48|1072.68|1096.43|1078.63|1097.98|1080.18|1087.34|1069.54|490
1652632500000|2022-05-15 16:35:00|1096.42|1078.62|1098.69|1080.89|1100.64|1082.84|1094.95|1077.15|533
1652632800000|2022-05-15 16:40:00|1098.83|1081.03|1110.5|1092.7|1112.06|1094.26|1098.68|1080.88|502
1652633100000|2022-05-15 16:45:00|1110.55|1092.75|1106.29|1088.49|1112.06|1094.26|1102.9|1085.1|469
1652633400000|2022-05-15 16:50:00|1106.5|1088.7|1119.22|1101.42|1123.9|1106.1|1105.4|1087.6|515
1652633700000|2022-05-15 16:55:00|1119.01|1101.21|1114.54|1096.74|1119.35|1101.55|1113.17|1095.37|429
1652634000000|2022-05-15 17:00:00|1114.5|1096.7|1112.01|1094.21|1120.52|1102.72|1110.97|1093.17|627
1652634300000|2022-05-15 17:05:00|1111.48|1093.68|1118.17|1100.37|1120.28|1102.48|1111.27|1093.47|498
1652634600000|2022-05-15 17:10:00|1118.25|1100.45|1119.86|1102.06|1120.83|1103.03|1115.48|1097.68|481
1652634900000|2022-05-15 17:15:00|1119.85|1102.05|1117.79|1099.99|1121.15|1103.35|1117.37|1099.57|525
1652635200000|2022-05-15 17:20:00|1117.74|1099.94|1118.07|1100.27|1120.85|1103.05|1116.05|1098.25|466
1652635500000|2022-05-15 17:25:00|1118.04|1100.24|1119.13|1101.33|1126.31|1108.51|1117.74|1099.94|452
1652635800000|2022-05-15 17:30:00|1119.16|1101.36|1116.01|1098.21|1120.14|1102.34|1113.26|1095.46|529
1652636100000|2022-05-15 17:35:00|1115.91|1098.11|1112.34|1094.54|1115.91|1098.11|1111.16|1093.36|337
1652636400000|2022-05-15 17:40:00|1112.36|1094.56|1111.56|1093.76|1113.9|1096.1|1110.11|1092.31|318
1652636700000|2022-05-15 17:45:00|1111.58|1093.78|1113.4|1095.6|1116.2|1098.4|1111.58|1093.78|421
1652637000000|2022-05-15 17:50:00|1113.27|1095.47|1105.9|1088.1|1115.2|1097.4|1104.36|1086.56|565
1652637300000|2022-05-15 17:55:00|1105.91|1088.11|1107.92|1090.12|1108.56|1090.76|1103.32|1085.52|418
1652637600000|2022-05-15 18:00:00|1108.01|1090.21|1107.95|1090.15|1110.9|1093.1|1102.49|1084.69|577
1652637900000|2022-05-15 18:05:00|1107.99|1090.19|1108.49|1090.69|1110.67|1092.87|1106.38|1088.58|328
1652638200000|2022-05-15 18:10:00|1108.5|1090.7|1115.31|1097.51|1115.31|1097.51|1107.74|1089.94|420
1652638500000|2022-05-15 18:15:00|1115.11|1097.31|1122.42|1104.62|1125.4|1107.6|1114.82|1097.02|509
1652638800000|2022-05-15 18:20:00|1122.41|1104.61|1116.1|1098.3|1122.41|1104.61|1114.3|1096.5|375
1652639100000|2022-05-15 18:25:00|1116.03|1098.23|1123.87|1106.07|1124.69|1106.89|1116.03|1098.23|408
1652639400000|2022-05-15 18:30:00|1123.93|1106.13|1141.4|1123.6|1144.04|1126.24|1123.77|1105.97|372
1652639700000|2022-05-15 18:35:00|1141.41|1123.61|1144.9|1127.1|1145.38|1127.58|1140.47|1122.67|494
1652640000000|2022-05-15 18:40:00|1144.95|1127.15|1159.79|1141.99|1159.79|1141.99|1144.13|1126.33|570
1652640300000|2022-05-15 18:45:00|1159.81|1142.01|1146.4|1128.6|1160.12|1142.32|1144.58|1126.78|592
1652640600000|2022-05-15 18:50:00|1146.43|1128.63|1153.22|1135.42|1153.45|1135.65|1145.33|1127.53|454
1652640900000|2022-05-15 18:55:00|1153.02|1135.22|1149.72|1131.92|1153.42|1135.62|1145.63|1127.83|443
1652641200000|2022-05-15 19:00:00|1149.73|1131.93|1147.16|1129.36|1154.82|1137.02|1144.67|1126.87|489
1652641500000|2022-05-15 19:05:00|1147.12|1129.32|1142.68|1124.88|1151.92|1134.12|1142.62|1124.82|559
1652641800000|2022-05-15 19:10:00|1142.66|1124.86|1146.76|1128.96|1147.21|1129.41|1141.79|1123.99|451
1652642100000|2022-05-15 19:15:00|1146.77|1128.97|1145.48|1127.68|1146.9|1129.1|1143.89|1126.09|463
1652642400000|2022-05-15 19:20:00|1145.59|1127.79|1142.53|1124.73|1145.96|1128.16|1140.73|1122.93|388
1652642700000|2022-05-15 19:25:00|1142.54|1124.74|1136.97|1119.17|1142.87|1125.07|1134.92|1117.12|344
1652643000000|2022-05-15 19:30:00|1137.27|1119.47|1144.16|1126.36|1147.88|1130.08|1136.58|1118.78|548
1652643300000|2022-05-15 19:35:00|1144.23|1126.43|1145.9|1128.1|1146.81|1129.01|1143.44|1125.64|347
1652643600000|2022-05-15 19:40:00|1145.83|1128.03|1145.61|1127.81|1148.16|1130.36|1142.73|1124.93|389
1652643900000|2022-05-15 19:45:00|1145.29|1127.49|1149.07|1131.27|1151.4|1133.6|1145.17|1127.37|572
1652644200000|2022-05-15 19:50:00|1149.06|1131.26|1146.45|1128.65|1149.66|1131.86|1143.26|1125.46|393
1652644500000|2022-05-15 19:55:00|1146.43|1128.63|1151.87|1134.07|1152.28|1134.48|1144.8|1127|429
1652644800000|2022-05-15 20:00:00|1151.72|1133.92|1152.05|1134.25|1155.81|1138.01|1147.35|1129.55|536
1652645100000|2022-05-15 20:05:00|1152.04|1134.24|1144.92|1127.12|1152.05|1134.25|1144.17|1126.37|343
1652645400000|2022-05-15 20:10:00|1145.25|1127.45|1168.9|1151.1|1168.9|1155.85|1144.39|1126.59|558
1652645700000|2022-05-15 20:15:00|1168.72|1150.92|1161.84|1144.04|1169.4|1151.6|1159.4|1141.6|554
1652646000000|2022-05-15 20:20:00|1162.17|1144.37|1158.89|1141.09|1164.24|1146.44|1153.25|1135.45|679
1652646300000|2022-05-15 20:25:00|1158.9|1141.1|1162.1|1144.3|1166.57|1148.77|1158.39|1140.59|592
1652646600000|2022-05-15 20:30:00|1161.89|1144.09|1160.25|1142.45|1162.45|1144.65|1149|1137.54|510
1652646900000|2022-05-15 20:35:00|1160.24|1142.44|1159.52|1141.72|1160.25|1142.45|1157.4|1139.6|368
1652647200000|2022-05-15 20:40:00|1159.5|1141.7|1157.6|1139.8|1159.83|1142.03|1154.05|1136.25|531
1652647500000|2022-05-15 20:45:00|1157.38|1139.58|1158.44|1140.64|1158.76|1140.96|1154.53|1136.73|370
1652647800000|2022-05-15 20:50:00|1158.41|1140.61|1162.66|1144.86|1164.11|1146.31|1158.01|1140.21|509
1652648100000|2022-05-15 20:55:00|1162.94|1145.14|1167.72|1149.92|1167.78|1149.98|1162.66|1144.86|311
1652648400000|2022-05-15 21:00:00|1167.71|1149.91|1172.52|1154.72|1173.39|1155.59|1165.52|1147.72|287
1652648700000|2022-05-15 21:05:00|1172.28|1154.48|1164.26|1146.46|1173.23|1155.43|1162.23|1144.43|638
1652649000000|2022-05-15 21:10:00|1164.38|1146.58|1162.78|1144.98|1164.4|1146.6|1160.18|1142.38|407
1652649300000|2022-05-15 21:15:00|1162.77|1144.97|1157.94|1140.14|1162.77|1144.97|1155.98|1138.18|351
1652649600000|2022-05-15 21:20:00|1158.05|1140.25|1155.76|1137.96|1158.35|1140.55|1154.73|1136.93|352
1652649900000|2022-05-15 21:25:00|1155.83|1138.03|1152.53|1134.73|1157.68|1139.88|1152.34|1134.54|214
1652650200000|2022-05-15 21:30:00|1152.49|1134.69|1151.79|1133.99|1152.68|1134.88|1148.9|1131.1|182
1652650500000|2022-05-15 21:35:00|1151.82|1134.02|1152.1|1134.3|1156.77|1138.97|1150.07|1132.27|298
1652650800000|2022-05-15 21:40:00|1152.25|1134.45|1156.75|1138.95|1158.9|1141.1|1152.25|1134.45|318
1652651100000|2022-05-15 21:45:00|1156.72|1138.92|1157.77|1139.97|1158.27|1140.47|1155.33|1137.53|282
1652651400000|2022-05-15 21:50:00|1158.08|1140.28|1161.4|1143.6|1162.03|1144.23|1157.8|1140|370
1652651700000|2022-05-15 21:55:00|1161.38|1143.58|1166.38|1148.58|1168.13|1150.33|1160.87|1143.07|305
1652652000000|2022-05-15 22:00:00|1166.74|1148.94|1186|1168.2|1186.55|1168.75|1166.33|1148.53|489
1652652300000|2022-05-15 22:05:00|1185.98|1168.18|1176.58|1158.78|1186|1168.2|1174.32|1156.52|561
1652652600000|2022-05-15 22:10:00|1175.4|1157.6|1179.65|1161.85|1182.2|1164.4|1175.2|1157.4|432
1652652900000|2022-05-15 22:15:00|1179.64|1161.84|1180.75|1162.95|1183.3|1165.5|1178.23|1160.43|451
1652653200000|2022-05-15 22:20:00|1180.74|1162.94|1186.98|1169.18|1187.77|1169.97|1178.9|1161.1|319
1652653500000|2022-05-15 22:25:00|1186.94|1169.14|1182.01|1164.21|1186.98|1169.18|1181.28|1163.48|312
1652653800000|2022-05-15 22:30:00|1182.07|1164.27|1183.97|1166.17|1187.77|1169.97|1181.17|1163.37|430
1652654100000|2022-05-15 22:35:00|1183.98|1166.18|1182.04|1164.24|1184.4|1166.6|1180.1|1162.3|509
1652654400000|2022-05-15 22:40:00|1181.89|1164.09|1185.07|1167.27|1186|1168.2|1179.36|1161.56|394
1652654700000|2022-05-15 22:45:00|1185.06|1167.26|1189.96|1172.16|1192.51|1174.71|1184.22|1166.42|305
1652655000000|2022-05-15 22:50:00|1189.92|1172.12|1188|1170.2|1190.9|1173.1|1187.1|1169.3|557
1652655300000|2022-05-15 22:55:00|1187.97|1170.17|1177.28|1159.48|1188.86|1171.06|1177.17|1159.37|372
1652655600000|2022-05-15 23:00:00|1177.25|1159.45|1178.5|1160.7|1180.26|1162.46|1175.73|1157.93|470
1652655900000|2022-05-15 23:05:00|1179.13|1161.33|1176.81|1159.01|1179.4|1161.6|1174.91|1157.11|439
1652656200000|2022-05-15 23:10:00|1176.79|1158.99|1173.13|1155.33|1179.24|1161.44|1173.13|1155.33|405
1652656500000|2022-05-15 23:15:00|1173.32|1155.52|1175.54|1157.74|1176.25|1158.45|1173.21|1155.41|351
1652656800000|2022-05-15 23:20:00|1175.35|1157.55|1178.94|1161.14|1179.42|1161.62|1174.47|1156.67|299
1652657100000|2022-05-15 23:25:00|1179.42|1161.62|1176.93|1159.13|1181.86|1164.06|1174|1156.2|422
1652657400000|2022-05-15 23:30:00|1177.15|1159.35|1176.91|1159.11|1178.56|1160.76|1174.13|1156.33|372
1652657700000|2022-05-15 23:35:00|1177.41|1159.61|1178.04|1160.24|1180.4|1162.6|1177|1159.2|187
1652658000000|2022-05-15 23:40:00|1178.03|1160.23|1181.96|1164.16|1182.46|1164.66|1175.61|1157.81|301
1652658300000|2022-05-15 23:45:00|1181.95|1164.15|1183.94|1166.14|1190.88|1173.08|1181.95|1164.15|398
1652658600000|2022-05-15 23:50:00|1183.89|1166.09|1188.63|1170.83|1190.9|1173.1|1182.92|1165.12|365
1652658900000|2022-05-15 23:55:00|1189.04|1171.24|1187.45|1169.65|1190.68|1172.88|1185.67|1167.87|378
1652659200000|2022-05-16 00:00:00|1187.76|1169.96|1177.15|1159.35|1188.08|1170.28|1174.9|1157.1|593
1652659500000|2022-05-16 00:05:00|1177.61|1159.81|1172.08|1154.28|1179.77|1161.97|1172|1154.2|445
1652659800000|2022-05-16 00:10:00|1172.06|1154.26|1169.19|1151.39|1177.53|1159.73|1169.19|1151.39|469
1652660100000|2022-05-16 00:15:00|1169.13|1151.33|1165.47|1147.67|1169.94|1152.14|1162.62|1144.82|554
1652660400000|2022-05-16 00:20:00|1165|1147.2|1162.28|1144.48|1165.44|1147.64|1159.39|1141.59|512
1652660700000|2022-05-16 00:25:00|1162.29|1144.49|1163.04|1145.24|1164.91|1147.11|1160.33|1142.53|343
1652661000000|2022-05-16 00:30:00|1163.15|1145.35|1158.72|1140.92|1163.57|1145.77|1156.87|1139.07|472
1652661300000|2022-05-16 00:35:00|1158.63|1140.83|1156.52|1138.72|1160.74|1142.94|1155.55|1137.75|498
1652661600000|2022-05-16 00:40:00|1156.53|1138.73|1155.81|1138.01|1157.15|1139.35|1152.4|1134.6|270
1652661900000|2022-05-16 00:45:00|1155.89|1138.09|1156.54|1138.74|1156.96|1139.16|1150.35|1132.55|284
1652662200000|2022-05-16 00:50:00|1156.52|1138.72|1152.26|1134.46|1156.73|1138.93|1150.98|1133.18|301
1652662500000|2022-05-16 00:55:00|1152.27|1134.47|1153.9|1136.1|1153.9|1136.1|1150.35|1132.55|318
1652662800000|2022-05-16 01:00:00|1153.64|1135.84|1157.78|1139.98|1159.77|1141.97|1153.13|1135.33|470
1652663100000|2022-05-16 01:05:00|1157.83|1140.03|1148.9|1131.1|1158.82|1141.02|1148.4|1130.6|503
1652663400000|2022-05-16 01:10:00|1148.4|1130.6|1151.89|1134.09|1151.89|1134.09|1146.83|1129.03|297
1652663700000|2022-05-16 01:15:00|1151.83|1134.03|1153.39|1135.59|1155.09|1137.29|1149.85|1132.05|435
1652664000000|2022-05-16 01:20:00|1153.27|1135.47|1148.38|1130.58|1154.65|1136.85|1148.23|1130.43|382
1652664300000|2022-05-16 01:25:00|1148.73|1130.93|1145.05|1127.25|1150.14|1132.34|1141.5|1123.7|456
1652664600000|2022-05-16 01:30:00|1145.06|1127.26|1141.52|1123.72|1145.14|1127.34|1138.4|1120.6|549
1652664900000|2022-05-16 01:35:00|1141.55|1123.75|1139.08|1121.28|1141.85|1124.05|1135.81|1118.01|489
1652665200000|2022-05-16 01:40:00|1138.99|1121.19|1134.92|1117.12|1140.65|1122.85|1134.42|1116.62|469
1652665500000|2022-05-16 01:45:00|1134.95|1117.15|1134.64|1116.84|1139.07|1121.27|1134.64|1116.84|471
1652665800000|2022-05-16 01:50:00|1134.65|1116.85|1139.74|1121.94|1140.88|1123.08|1134.65|1116.85|475
1652666100000|2022-05-16 01:55:00|1139.77|1121.97|1140.96|1123.16|1140.96|1123.16|1137.71|1119.91|342
1652666400000|2022-05-16 02:00:00|1141.43|1123.63|1137.19|1119.39|1141.44|1123.64|1135.9|1118.1|438
1652666700000|2022-05-16 02:05:00|1136.89|1119.09|1135.18|1117.38|1140.88|1123.08|1134.84|1117.04|498
1652667000000|2022-05-16 02:10:00|1134.9|1117.1|1136.43|1118.63|1139.2|1121.4|1131.29|1113.49|501
1652667300000|2022-05-16 02:15:00|1135.96|1118.16|1137.29|1119.49|1139.17|1121.37|1135.79|1117.99|393
1652667600000|2022-05-16 02:20:00|1137.28|1119.48|1137.88|1120.08|1138.53|1120.73|1135.08|1117.28|370
1652667900000|2022-05-16 02:25:00|1137.73|1119.93|1138.16|1120.36|1138.9|1121.1|1136.1|1118.3|315
1652668200000|2022-05-16 02:30:00|1138.19|1120.39|1145.04|1127.24|1145.79|1127.99|1138.19|1120.39|232
1652668500000|2022-05-16 02:35:00|1145.03|1127.23|1145.18|1127.38|1146.03|1128.23|1141.36|1123.56|300
1652668800000|2022-05-16 02:40:00|1145.17|1127.37|1140.68|1122.88|1145.17|1127.37|1137.64|1119.84|359
1652669100000|2022-05-16 02:45:00|1140.45|1122.65|1136.67|1118.87|1140.45|1122.65|1135.26|1117.46|415
1652669400000|2022-05-16 02:50:00|1136.68|1118.88|1138.63|1120.83|1138.63|1120.83|1135.67|1117.87|408
1652669700000|2022-05-16 02:55:00|1138.62|1120.82|1140.96|1123.16|1142.01|1124.21|1137.84|1120.04|390
1652670000000|2022-05-16 03:00:00|1140.88|1123.08|1142.1|1124.3|1144.17|1126.37|1137.71|1119.91|373
1652670300000|2022-05-16 03:05:00|1142.06|1124.26|1138.49|1120.69|1142.06|1124.26|1133.9|1116.1|311
1652670600000|2022-05-16 03:10:00|1138.45|1120.65|1140.47|1122.67|1141.96|1124.16|1133.21|1115.41|507
1652670900000|2022-05-16 03:15:00|1140.63|1122.83|1136.59|1118.79|1141.22|1123.42|1135.4|1117.6|384
1652671200000|2022-05-16 03:20:00|1136.58|1118.78|1128.45|1110.65|1136.66|1118.86|1125.85|1108.05|544
1652671500000|2022-05-16 03:25:00|1128.41|1110.61|1129.04|1111.24|1130.48|1112.68|1127.08|1109.28|310
1652671800000|2022-05-16 03:30:00|1129.16|1111.36|1127.32|1109.52|1131|1113.2|1126.41|1108.61|460
1652672100000|2022-05-16 03:35:00|1127.33|1109.53|1128.34|1110.54|1130.1|1112.3|1127.06|1109.26|366
1652672400000|2022-05-16 03:40:00|1128.35|1110.55|1128|1110.2|1129.02|1111.22|1126.54|1108.74|383
1652672700000|2022-05-16 03:45:00|1128.08|1110.28|1125.6|1107.8|1128.64|1110.84|1125.18|1107.38|329
1652673000000|2022-05-16 03:50:00|1125.63|1107.83|1128.56|1110.76|1129.46|1111.66|1125.63|1107.83|273
1652673300000|2022-05-16 03:55:00|1128.54|1110.74|1131.06|1113.26|1131.5|1113.7|1128.03|1110.23|246
1652673600000|2022-05-16 04:00:00|1131.07|1113.27|1124.25|1106.45|1131.08|1113.28|1121.94|1104.14|401
1652673900000|2022-05-16 04:05:00|1124.22|1106.42|1115.93|1098.13|1125.85|1108.05|1114.8|1097|426
1652674200000|2022-05-16 04:10:00|1115.92|1098.12|1118.23|1100.43|1119.58|1101.78|1115.18|1097.38|295
1652674500000|2022-05-16 04:15:00|1118.57|1100.77|1123.1|1105.3|1123.1|1105.3|1117.95|1100.15|388
1652674800000|2022-05-16 04:20:00|1123.15|1105.35|1126.49|1108.69|1129.98|1112.18|1123.08|1105.28|421
1652675100000|2022-05-16 04:25:00|1126.68|1108.88|1127.13|1109.33|1129.05|1111.25|1126.08|1108.28|401
1652675400000|2022-05-16 04:30:00|1127.11|1109.31|1122.07|1104.27|1128.48|1110.68|1119.4|1101.6|461
1652675700000|2022-05-16 04:35:00|1121.87|1104.07|1124.2|1106.4|1126.42|1108.62|1121.61|1103.81|317
1652676000000|2022-05-16 04:40:00|1124.29|1106.49|1130.26|1112.46|1130.97|1113.17|1124.29|1106.49|418
1652676300000|2022-05-16 04:45:00|1130.24|1112.44|1131.26|1113.46|1131.65|1113.85|1126.69|1108.89|380
1652676600000|2022-05-16 04:50:00|1131.25|1113.45|1131.55|1113.75|1134.67|1116.87|1129.09|1111.29|435
1652676900000|2022-05-16 04:55:00|1131.74|1113.94|1128.59|1110.79|1132|1114.2|1126.58|1108.78|278
1652677200000|2022-05-16 05:00:00|1128.58|1110.78|1133.14|1115.34|1135.78|1117.98|1128.47|1110.67|285
1652677500000|2022-05-16 05:05:00|1133.02|1115.22|1136.83|1119.03|1136.83|1119.03|1129.54|1111.74|327
1652677800000|2022-05-16 05:10:00|1136.74|1118.94|1140|1122.2|1140.12|1122.32|1136.44|1118.64|249
1652678100000|2022-05-16 05:15:00|1139.98|1122.18|1146.81|1129.01|1147.4|1129.6|1139.78|1121.98|348
1652678400000|2022-05-16 05:20:00|1146.75|1128.95|1151.67|1133.87|1152.71|1134.91|1146.05|1128.25|224
1652678700000|2022-05-16 05:25:00|1151.68|1133.88|1150.99|1133.19|1152.19|1134.39|1148.69|1130.89|312
1652679000000|2022-05-16 05:30:00|1150.94|1133.14|1149.35|1131.55|1150.94|1133.14|1147|1129.2|330
1652679300000|2022-05-16 05:35:00|1149.26|1131.46|1149.28|1131.48|1149.94|1132.14|1147.77|1129.97|258
1652679600000|2022-05-16 05:40:00|1149.15|1131.35|1143.93|1126.13|1149.41|1131.61|1143.06|1125.26|307
1652679900000|2022-05-16 05:45:00|1143.81|1126.01|1140.09|1122.29|1144.47|1126.67|1138.73|1120.93|255
1652680200000|2022-05-16 05:50:00|1140.2|1122.4|1133.84|1116.04|1141.15|1123.35|1133.46|1115.66|339
1652680500000|2022-05-16 05:55:00|1134.23|1116.43|1133.67|1115.87|1135.53|1117.73|1131.4|1113.6|355
1652680800000|2022-05-16 06:00:00|1133.44|1115.64|1117.7|1099.9|1133.44|1115.64|1117.7|1099.9|510
1652681100000|2022-05-16 06:05:00|1117.99|1100.19|1102.88|1085.08|1117.99|1100.19|1102.68|1084.88|579
1652681400000|2022-05-16 06:10:00|1102.85|1085.05|1104.01|1086.21|1104.87|1087.07|1099.9|1082.1|532
1652681700000|2022-05-16 06:15:00|1103.92|1086.12|1093.1|1075.3|1105.01|1087.21|1090.82|1073.02|634
1652682000000|2022-05-16 06:20:00|1092.89|1075.09|1088.53|1070.73|1095.02|1077.22|1088.53|1070.73|548
1652682300000|2022-05-16 06:25:00|1088.31|1070.51|1084.83|1067.03|1090.62|1072.82|1081.4|1063.6|666
1652682600000|2022-05-16 06:30:00|1084.8|1067|1081.51|1063.71|1089.97|1072.17|1079.24|1061.44|621
1652682900000|2022-05-16 06:35:00|1082.01|1064.21|1088.31|1070.51|1090.99|1073.19|1081.09|1063.29|423
1652683200000|2022-05-16 06:40:00|1088.34|1070.54|1091.26|1073.46|1091.74|1073.94|1081.55|1063.75|442
1652683500000|2022-05-16 06:45:00|1091.27|1073.47|1088.06|1070.26|1092.2|1074.4|1084.7|1066.9|593
1652683800000|2022-05-16 06:50:00|1088.05|1070.25|1084.2|1066.4|1089.73|1071.93|1079.91|1062.11|540
1652684100000|2022-05-16 06:55:00|1084.14|1066.34|1085.63|1067.83|1088.54|1070.74|1082.1|1064.3|395
1652684400000|2022-05-16 07:00:00|1084.95|1067.15|1081.01|1063.21|1085.29|1067.49|1080.27|1062.47|461
1652684700000|2022-05-16 07:05:00|1081.2|1063.4|1079.15|1061.35|1082.58|1064.78|1070.54|1052.74|640
1652685000000|2022-05-16 07:10:00|1078.85|1061.05|1075.49|1057.69|1080.17|1062.37|1072.39|1054.59|526
1652685300000|2022-05-16 07:15:00|1075.47|1057.67|1076.32|1058.52|1080.63|1062.83|1074.19|1056.39|654
1652685600000|2022-05-16 07:20:00|1076.12|1058.32|1079.46|1061.66|1081.5|1063.7|1074.37|1056.57|567
1652685900000|2022-05-16 07:25:00|1079.48|1061.68|1086.86|1069.06|1088.91|1071.11|1078.78|1060.98|495
1652686200000|2022-05-16 07:30:00|1086.73|1068.93|1090.52|1072.72|1090.99|1073.19|1086.34|1068.54|481
1652686500000|2022-05-16 07:35:00|1090.54|1072.74|1098.93|1081.13|1098.93|1081.13|1088.45|1070.65|366
1652686800000|2022-05-16 07:40:00|1098.69|1080.89|1098.71|1080.91|1101.27|1083.47|1097.65|1079.85|412
1652687100000|2022-05-16 07:45:00|1098.72|1080.92|1100.38|1082.58|1103.7|1085.9|1092.68|1074.88|460
1652687400000|2022-05-16 07:50:00|1100.32|1082.52|1096.88|1079.08|1100.84|1083.04|1095.38|1077.58|503
1652687700000|2022-05-16 07:55:00|1096.83|1079.03|1094.44|1076.64|1097.24|1079.44|1093.69|1075.89|405
1652688000000|2022-05-16 08:00:00|1094.72|1076.92|1102.43|1084.63|1102.72|1084.92|1093.73|1075.93|413
1652688300000|2022-05-16 08:05:00|1102.5|1084.7|1103.37|1085.57|1103.81|1086.01|1101.35|1083.55|399
1652688600000|2022-05-16 08:10:00|1103.28|1085.48|1106.49|1088.69|1107.18|1089.38|1103.01|1085.21|408
1652688900000|2022-05-16 08:15:00|1106.47|1088.67|1113.55|1095.75|1113.56|1095.76|1105.48|1087.68|385
1652689200000|2022-05-16 08:20:00|1113.56|1095.76|1116.62|1098.82|1118.49|1100.69|1110.4|1092.6|454
1652689500000|2022-05-16 08:25:00|1116.61|1098.81|1111.35|1093.55|1116.61|1098.81|1109.68|1091.88|354
1652689800000|2022-05-16 08:30:00|1111.09|1093.29|1114.62|1096.82|1115.05|1097.25|1109.68|1091.88|416
1652690100000|2022-05-16 08:35:00|1114.63|1096.83|1113.14|1095.34|1116.4|1098.6|1111.4|1093.6|508
1652690400000|2022-05-16 08:40:00|1113.22|1095.42|1115.64|1097.84|1115.64|1097.84|1108.92|1091.12|389
1652690700000|2022-05-16 08:45:00|1115.37|1097.57|1109.91|1092.11|1115.37|1097.57|1109.19|1091.39|439
1652691000000|2022-05-16 08:50:00|1109.76|1091.96|1107.48|1089.68|1109.76|1091.96|1105.61|1087.81|339
1652691300000|2022-05-16 08:55:00|1107.43|1089.63|1096.74|1078.94|1107.48|1089.68|1096.74|1078.94|423
1652691600000|2022-05-16 09:00:00|1096.73|1078.93|1086.79|1068.99|1096.73|1078.93|1086.72|1068.92|354
1652691900000|2022-05-16 09:05:00|1086.8|1069|1080.73|1062.93|1086.9|1069.1|1077.28|1059.48|506
1652692200000|2022-05-16 09:10:00|1081.04|1063.24|1081.52|1063.72|1082.4|1064.6|1077.89|1060.09|440
1652692500000|2022-05-16 09:15:00|1081.51|1063.71|1081.9|1064.1|1084.93|1067.13|1079.4|1061.6|435
1652692800000|2022-05-16 09:20:00|1082.35|1064.55|1074.45|1056.65|1084.72|1066.92|1073.73|1055.93|499
1652693100000|2022-05-16 09:25:00|1074.62|1056.82|1080.41|1062.61|1082.6|1064.8|1074.62|1056.82|475
1652693400000|2022-05-16 09:30:00|1080.43|1062.63|1084|1066.2|1085.72|1067.92|1080.23|1062.43|453
1652693700000|2022-05-16 09:35:00|1083.97|1066.17|1079.56|1061.76|1085.46|1067.66|1078.9|1061.1|449
1652694000000|2022-05-16 09:40:00|1079.44|1061.64|1080.54|1062.74|1081.61|1063.81|1075.16|1057.36|457
1652694300000|2022-05-16 09:45:00|1080.51|1062.71|1091.5|1073.7|1094.87|1077.07|1080.29|1062.49|489
1652694600000|2022-05-16 09:50:00|1091.51|1073.71|1088.87|1071.07|1096.9|1079.1|1086.04|1068.24|485
1652694900000|2022-05-16 09:55:00|1088.88|1071.08|1084.16|1066.36|1089.11|1071.31|1083.33|1065.53|440
1652695200000|2022-05-16 10:00:00|1084.22|1066.42|1092.26|1074.46|1092.41|1074.61|1081.45|1063.65|448
1652695500000|2022-05-16 10:05:00|1092.29|1074.49|1078.87|1061.07|1092.43|1074.63|1078.44|1060.64|586
1652695800000|2022-05-16 10:10:00|1078.37|1060.57|1104.63|1086.83|1104.63|1086.83|1072.02|1054.22|674
1652696100000|2022-05-16 10:15:00|1104.35|1086.55|1107.87|1090.07|1111.73|1093.93|1101.99|1084.19|711
1652696400000|2022-05-16 10:20:00|1108.05|1090.25|1107.41|1089.61|1110.83|1093.03|1104.4|1086.6|748
1652696700000|2022-05-16 10:25:00|1107.4|1089.6|1104.27|1086.47|1109.26|1091.46|1103.21|1085.41|618
1652697000000|2022-05-16 10:30:00|1104.28|1086.48|1102.47|1084.67|1108.1|1090.3|1101.99|1084.19|577
1652697300000|2022-05-16 10:35:00|1102.42|1084.62|1109.93|1092.13|1110.39|1092.59|1101.99|1084.19|494
1652697600000|2022-05-16 10:40:00|1109.95|1092.15|1107.21|1089.41|1111.01|1093.21|1106.69|1088.89|461
1652697900000|2022-05-16 10:45:00|1107.15|1089.35|1108.09|1090.29|1108.8|1091|1104.83|1087.03|507
1652698200000|2022-05-16 10:50:00|1108.08|1090.28|1113.48|1095.68|1114.59|1096.79|1107.75|1089.95|398
1652698500000|2022-05-16 10:55:00|1113.52|1095.72|1117.2|1099.4|1117.99|1100.19|1111.71|1093.91|448
1652698800000|2022-05-16 11:00:00|1116.88|1099.08|1108.91|1091.11|1117.48|1099.68|1107.8|1090|389
1652699100000|2022-05-16 11:05:00|1108.92|1091.12|1122.22|1104.42|1122.72|1104.92|1107.6|1089.8|424
1652699400000|2022-05-16 11:10:00|1122.21|1104.41|1109.8|1092|1122.21|1104.41|1109.11|1091.31|556
1652699700000|2022-05-16 11:15:00|1109.81|1092.01|1099.27|1081.47|1109.81|1092.01|1096.46|1078.66|477
1652700000000|2022-05-16 11:20:00|1099.28|1081.48|1103.1|1085.3|1103.11|1085.31|1098.43|1080.63|348
1652700300000|2022-05-16 11:25:00|1103.5|1085.7|1101.29|1083.49|1104.42|1086.62|1100.54|1082.74|154
1652700600000|2022-05-16 11:30:00|1101.3|1083.5|1097.28|1079.48|1104.62|1086.82|1096.63|1078.83|358
1652700900000|2022-05-16 11:35:00|1097.31|1079.51|1097.52|1079.72|1098.86|1081.06|1093.23|1075.43|362
1652701200000|2022-05-16 11:40:00|1097.75|1079.95|1095.3|1077.5|1099.16|1081.36|1094.45|1076.65|382
1652701500000|2022-05-16 11:45:00|1095.17|1077.37|1093.33|1075.53|1097.66|1079.86|1092.58|1074.78|388
1652701800000|2022-05-16 11:50:00|1093.34|1075.54|1095.2|1077.4|1096.74|1078.94|1089.18|1071.38|391
1652702100000|2022-05-16 11:55:00|1095.08|1077.28|1094.04|1076.24|1098.52|1080.72|1090.67|1072.87|448
1652702400000|2022-05-16 12:00:00|1094.03|1076.23|1087.96|1070.16|1098.21|1080.41|1083.71|1065.91|662
1652702700000|2022-05-16 12:05:00|1087.94|1070.14|1094.08|1076.28|1094.87|1077.07|1085.25|1067.45|534
1652703000000|2022-05-16 12:10:00|1094.06|1076.26|1096.13|1078.33|1097.93|1080.13|1093.8|1076|477
1652703300000|2022-05-16 12:15:00|1096.85|1079.05|1088.79|1070.99|1097.57|1079.77|1087.4|1069.6|500
1652703600000|2022-05-16 12:20:00|1088.61|1070.81|1099.02|1081.22|1099.02|1081.22|1087.14|1069.34|534
1652703900000|2022-05-16 12:25:00|1099.04|1081.24|1109.03|1091.23|1112.63|1094.83|1098.02|1080.22|585
1652704200000|2022-05-16 12:30:00|1109.39|1091.59|1118.18|1100.38|1118.73|1100.93|1107.8|1090|565
1652704500000|2022-05-16 12:35:00|1117.99|1100.19|1110.41|1092.61|1118.04|1100.24|1110.29|1092.49|488
1652704800000|2022-05-16 12:40:00|1110.44|1092.64|1100.23|1082.43|1112.18|1094.38|1095.43|1077.63|554
1652705100000|2022-05-16 12:45:00|1100.21|1082.41|1098.41|1080.61|1103.69|1085.89|1098.03|1080.23|522
1652705400000|2022-05-16 12:50:00|1098.38|1080.58|1103.32|1085.52|1103.61|1085.81|1096.05|1078.25|567
1652705700000|2022-05-16 12:55:00|1103.61|1085.81|1099.19|1081.39|1103.61|1085.81|1095.58|1077.78|455
1652706000000|2022-05-16 13:00:00|1099.18|1081.38|1111.73|1093.93|1113.76|1095.96|1096.43|1078.63|581
1652706300000|2022-05-16 13:05:00|1112.37|1094.57|1108.81|1091.01|1112.38|1094.58|1106.86|1089.06|485
1652706600000|2022-05-16 13:10:00|1108.79|1090.99|1098.11|1080.31|1109.04|1091.24|1098.11|1080.31|518
1652706900000|2022-05-16 13:15:00|1098.33|1080.53|1093.15|1075.35|1098.36|1080.56|1090.94|1073.14|342
1652707200000|2022-05-16 13:20:00|1092.65|1074.85|1089.5|1071.7|1094.78|1076.98|1089.5|1071.7|530
1652707500000|2022-05-16 13:25:00|1089.13|1071.33|1090.57|1072.77|1095.4|1077.6|1086.79|1068.99|536
1652707800000|2022-05-16 13:30:00|1090.58|1072.78|1089.47|1071.67|1097.99|1080.19|1081.4|1063.6|754
1652708100000|2022-05-16 13:35:00|1089.51|1071.71|1097.98|1080.18|1097.98|1080.18|1084.13|1066.33|773
1652708400000|2022-05-16 13:40:00|1097.99|1080.19|1090.98|1073.18|1101.53|1083.73|1090.96|1073.16|726
1652708700000|2022-05-16 13:45:00|1090.92|1073.12|1079.43|1061.63|1093.59|1075.79|1076.45|1058.65|702
1652709000000|2022-05-16 13:50:00|1079.37|1061.57|1076.16|1058.36|1088.25|1070.45|1075.16|1057.36|672
1652709300000|2022-05-16 13:55:00|1076.12|1058.32|1058.97|1041.17|1078.31|1060.51|1055.97|1038.17|746
1652709600000|2022-05-16 14:00:00|1058.77|1040.97|1063.38|1045.58|1066.74|1048.94|1053.97|1036.17|652
1652709900000|2022-05-16 14:05:00|1063.46|1045.66|1073.55|1055.75|1073.9|1056.1|1062.4|1044.6|668
1652710200000|2022-05-16 14:10:00|1073.62|1055.82|1074.45|1056.65|1082.05|1064.25|1072.38|1054.58|675
1652710500000|2022-05-16 14:15:00|1074.53|1056.73|1079.28|1061.48|1085.54|1067.74|1074.46|1056.66|603
1652710800000|2022-05-16 14:20:00|1079.27|1061.47|1078.9|1061.1|1084.18|1066.38|1078.42|1060.62|631
1652711100000|2022-05-16 14:25:00|1078.88|1061.08|1081.21|1063.41|1081.71|1063.91|1073.9|1056.1|675
1652711400000|2022-05-16 14:30:00|1081.56|1063.76|1072.18|1054.38|1082.72|1064.92|1070.35|1052.55|710
1652711700000|2022-05-16 14:35:00|1072.54|1054.74|1069.69|1051.89|1073.24|1055.44|1068.36|1050.56|601
1652712000000|2022-05-16 14:40:00|1069.7|1051.9|1071.2|1053.4|1071.86|1054.06|1065.1|1047.3|613
1652712300000|2022-05-16 14:45:00|1071.19|1053.39|1064.3|1046.5|1071.19|1053.39|1063.1|1045.3|589
1652712600000|2022-05-16 14:50:00|1064.27|1046.47|1062.5|1044.7|1065.83|1048.03|1060.9|1043.1|524
1652712900000|2022-05-16 14:55:00|1062.51|1044.71|1059.23|1041.43|1065.46|1047.66|1059.23|1041.43|548
1652713200000|2022-05-16 15:00:00|1059.21|1041.41|1062.91|1045.11|1065.24|1047.44|1058.27|1040.47|645
1652713500000|2022-05-16 15:05:00|1062.4|1044.6|1071.73|1053.93|1071.82|1054.02|1061.23|1043.43|545
1652713800000|2022-05-16 15:10:00|1071.59|1053.79|1065.99|1048.19|1071.7|1053.9|1065.21|1047.41|590
1652714100000|2022-05-16 15:15:00|1066.03|1048.23|1069.86|1052.06|1071.82|1054.02|1065.96|1048.16|535
1652714400000|2022-05-16 15:20:00|1069.84|1052.04|1072.08|1054.28|1072.43|1054.63|1068.15|1050.35|396
1652714700000|2022-05-16 15:25:00|1071.9|1054.1|1066.83|1049.03|1072.01|1054.21|1063.59|1045.79|487
1652715000000|2022-05-16 15:30:00|1066.98|1049.18|1059.56|1041.76|1067.3|1049.5|1058.27|1040.47|486
1652715300000|2022-05-16 15:35:00|1059.57|1041.77|1054.06|1036.26|1060.4|1042.6|1045.4|1027.6|559
1652715600000|2022-05-16 15:40:00|1054.1|1036.3|1053.89|1036.09|1054.67|1036.87|1048.8|1031|658
1652715900000|2022-05-16 15:45:00|1053.74|1035.94|1061.81|1044.01|1063.02|1045.22|1052|1034.2|576
1652716200000|2022-05-16 15:50:00|1061.85|1044.05|1068.95|1051.15|1069.7|1051.9|1059.66|1041.86|460
1652716500000|2022-05-16 15:55:00|1068.92|1051.12|1067.76|1049.96|1070.19|1052.39|1067.32|1049.52|471
1652716800000|2022-05-16 16:00:00|1067.77|1049.97|1074.69|1056.89|1076.99|1059.19|1065.15|1047.35|433
1652717100000|2022-05-16 16:05:00|1074.68|1056.88|1062.61|1044.81|1074.68|1056.88|1062.61|1044.81|541
1652717400000|2022-05-16 16:10:00|1062.65|1044.85|1060.32|1042.52|1064.16|1046.36|1056.9|1039.1|510
1652717700000|2022-05-16 16:15:00|1060.3|1042.5|1061.94|1044.14|1062.47|1044.67|1053.86|1036.06|696
1652718000000|2022-05-16 16:20:00|1061.98|1044.18|1060.37|1042.57|1064.91|1047.11|1059.91|1042.11|499
1652718300000|2022-05-16 16:25:00|1060.33|1042.53|1061.24|1043.44|1061.89|1044.09|1054.89|1037.09|571
1652718600000|2022-05-16 16:30:00|1061.22|1043.42|1062.9|1045.1|1063.1|1045.3|1056.72|1038.92|611
1652718900000|2022-05-16 16:35:00|1062.94|1045.14|1056.39|1038.59|1065.08|1047.28|1056.38|1038.58|586
1652719200000|2022-05-16 16:40:00|1056.4|1038.6|1051.14|1033.34|1057.62|1039.82|1049.83|1032.03|566
1652719500000|2022-05-16 16:45:00|1051.39|1033.59|1055.89|1038.09|1058.66|1040.86|1049.55|1031.75|681
1652719800000|2022-05-16 16:50:00|1055.93|1038.13|1051.73|1033.93|1056.83|1039.03|1051.6|1033.8|575
1652720100000|2022-05-16 16:55:00|1051.71|1033.91|1049.74|1031.94|1051.84|1034.04|1048.09|1030.29|535
1652720400000|2022-05-16 17:00:00|1049.85|1032.05|1056.79|1038.99|1056.79|1038.99|1048.32|1030.52|505
1652720700000|2022-05-16 17:05:00|1056.8|1039|1062.56|1044.76|1063.02|1045.22|1056.5|1038.7|483
1652721000000|2022-05-16 17:10:00|1062.53|1044.73|1064.52|1046.72|1064.91|1047.11|1061.94|1044.14|427
1652721300000|2022-05-16 17:15:00|1064.47|1046.67|1059.74|1041.94|1064.91|1047.11|1059.26|1041.46|530
1652721600000|2022-05-16 17:20:00|1059.82|1042.02|1067.67|1049.87|1072.3|1054.5|1058.31|1040.51|502
1652721900000|2022-05-16 17:25:00|1067.79|1049.99|1067.26|1049.46|1067.96|1050.16|1064.89|1047.09|515
1652722200000|2022-05-16 17:30:00|1067.83|1050.03|1072.93|1055.13|1076.4|1058.6|1067.48|1049.68|583
1652722500000|2022-05-16 17:35:00|1072.94|1055.14|1071.95|1054.15|1073.86|1056.06|1066.87|1049.07|476
1652722800000|2022-05-16 17:40:00|1071.93|1054.13|1070.58|1052.78|1074.87|1057.07|1067.24|1049.44|478
1652723100000|2022-05-16 17:45:00|1070.7|1052.9|1067.38|1049.58|1071.02|1053.22|1066.84|1049.04|474
1652723400000|2022-05-16 17:50:00|1067.35|1049.55|1069.14|1051.34|1069.27|1051.47|1067.07|1049.27|383
1652723700000|2022-05-16 17:55:00|1069.17|1051.37|1071.83|1054.03|1072.03|1054.23|1069.17|1051.37|354
1652724000000|2022-05-16 18:00:00|1071.88|1054.08|1071.66|1053.86|1072.05|1054.25|1068.21|1050.41|358
1652724300000|2022-05-16 18:05:00|1072.37|1054.57|1081.3|1063.5|1082.16|1064.36|1072.37|1054.57|459
1652724600000|2022-05-16 18:10:00|1081.29|1063.49|1082.77|1064.97|1085.37|1067.57|1077.78|1059.98|492
1652724900000|2022-05-16 18:15:00|1082.78|1064.98|1085|1067.2|1086.9|1069.1|1081.06|1063.26|531
1652725200000|2022-05-16 18:20:00|1084.95|1067.15|1080.01|1062.21|1087.1|1069.3|1080.01|1062.21|439
1652725500000|2022-05-16 18:25:00|1080|1062.2|1083.21|1065.41|1084.61|1066.81|1078.63|1060.83|445
1652725800000|2022-05-16 18:30:00|1083.22|1065.42|1083.82|1066.02|1087.6|1069.8|1083.09|1065.29|454
1652726100000|2022-05-16 18:35:00|1083.84|1066.04|1083.6|1065.8|1085.89|1068.09|1081.02|1063.22|492
1652726400000|2022-05-16 18:40:00|1083.56|1065.76|1083.02|1065.22|1085.97|1068.17|1082.24|1064.44|422
1652726700000|2022-05-16 18:45:00|1083|1065.2|1079.13|1061.33|1083.11|1065.31|1078.52|1060.72|465
1652727000000|2022-05-16 18:50:00|1079.11|1061.31|1080.31|1062.51|1082.93|1065.13|1078.49|1060.69|377
1652727300000|2022-05-16 18:55:00|1080.3|1062.5|1084.4|1066.6|1086.39|1068.59|1079.15|1061.35|369
1652727600000|2022-05-16 19:00:00|1084.32|1066.52|1082.86|1065.06|1087.75|1069.95|1080.32|1062.52|571
1652727900000|2022-05-16 19:05:00|1082.85|1065.05|1083.64|1065.84|1085.98|1068.18|1081.39|1063.59|496
1652728200000|2022-05-16 19:10:00|1083.53|1065.73|1075.86|1058.06|1083.68|1065.88|1074.63|1056.83|367
1652728500000|2022-05-16 19:15:00|1075.55|1057.75|1076.68|1058.88|1077.65|1059.85|1073.67|1055.87|596
1652728800000|2022-05-16 19:20:00|1076.69|1058.89|1077.31|1059.51|1078.64|1060.84|1075.23|1057.43|492
1652729100000|2022-05-16 19:25:00|1077.28|1059.48|1076.02|1058.22|1078.26|1060.46|1074.25|1056.45|562
1652729400000|2022-05-16 19:30:00|1076.07|1058.27|1074|1056.2|1076.23|1058.43|1073.03|1055.23|452
1652729700000|2022-05-16 19:35:00|1073.99|1056.19|1074.95|1057.15|1075.45|1057.65|1073.47|1055.67|360
1652730000000|2022-05-16 19:40:00|1074.97|1057.17|1075.82|1058.02|1079.23|1061.43|1074.97|1057.17|284
1652730300000|2022-05-16 19:45:00|1075.95|1058.15|1075.68|1057.88|1082.41|1064.61|1075.65|1057.85|395
1652730600000|2022-05-16 19:50:00|1075.9|1058.1|1069.77|1051.97|1078.72|1060.92|1069.45|1051.65|411
1652730900000|2022-05-16 19:55:00|1069.84|1052.04|1070.19|1052.39|1070.69|1052.89|1065.24|1047.44|425
1652731200000|2022-05-16 20:00:00|1070.18|1052.38|1071.8|1054|1073.62|1055.82|1070.07|1052.27|445
1652731500000|2022-05-16 20:05:00|1071.27|1053.47|1072.15|1054.35|1072.85|1055.05|1071.08|1053.28|353
1652731800000|2022-05-16 20:10:00|1072.14|1054.34|1076.12|1058.32|1077.69|1059.89|1071.41|1053.61|221
1652732100000|2022-05-16 20:15:00|1076.14|1058.34|1077.85|1060.05|1079.72|1061.92|1075.47|1057.67|392
1652732400000|2022-05-16 20:20:00|1077.51|1059.71|1068.84|1051.04|1077.85|1060.05|1067.93|1050.13|291
1652732700000|2022-05-16 20:25:00|1068.85|1051.05|1073.38|1055.58|1073.38|1055.58|1068|1050.2|231
1652733000000|2022-05-16 20:30:00|1073.45|1055.65|1073.78|1055.98|1074.4|1056.6|1070.6|1052.8|211
1652733300000|2022-05-16 20:35:00|1073.8|1056|1074.84|1057.04|1075.57|1057.77|1073.55|1055.75|128
1652733600000|2022-05-16 20:40:00|1074.83|1057.03|1072.95|1055.15|1074.91|1057.11|1070.06|1052.26|365
1652733900000|2022-05-16 20:45:00|1072.96|1055.16|1073.32|1055.52|1075.7|1057.9|1072.33|1054.53|197
1652734200000|2022-05-16 20:50:00|1073.29|1055.49|1076.12|1058.32|1077.86|1060.06|1073.29|1055.49|196
1652734500000|2022-05-16 20:55:00|1076.13|1058.33|1078.15|1060.35|1078.73|1060.93|1075.53|1057.73|392
1652734800000|2022-05-16 21:00:00|1078.12|1060.32|1081.11|1063.31|1081.59|1063.79|1074.4|1056.6|406
1652735100000|2022-05-16 21:05:00|1081.13|1063.33|1090.35|1072.55|1095.08|1077.28|1080.14|1062.34|429
1652735400000|2022-05-16 21:10:00|1090.38|1072.58|1087.95|1070.15|1092.39|1074.59|1086.45|1068.65|423
1652735700000|2022-05-16 21:15:00|1087.94|1070.14|1085.27|1067.47|1088.09|1070.29|1082.83|1065.03|271
1652736000000|2022-05-16 21:20:00|1085.99|1068.19|1087.58|1069.78|1088.24|1070.44|1084.91|1067.11|309
1652736300000|2022-05-16 21:25:00|1087.74|1069.94|1082.79|1064.99|1089.62|1071.82|1082.79|1064.99|202
1652736600000|2022-05-16 21:30:00|1082.8|1065|1082.79|1064.99|1083.72|1065.92|1082.34|1064.54|133
1652736900000|2022-05-16 21:35:00|1082.84|1065.04|1086.98|1069.18|1086.98|1069.18|1082.79|1064.99|231
1652737200000|2022-05-16 21:40:00|1086.99|1069.19|1091.07|1073.27|1091.7|1073.9|1086.99|1069.19|108
1652737500000|2022-05-16 21:45:00|1091.12|1073.32|1088.4|1070.6|1093.3|1075.5|1088.4|1070.6|244
1652737800000|2022-05-16 21:50:00|1088.28|1070.48|1086.12|1068.32|1088.71|1070.91|1084.36|1066.56|337
1652738100000|2022-05-16 21:55:00|1086|1068.2|1091.88|1074.08|1091.88|1074.08|1085.88|1068.08|350
1652738400000|2022-05-16 22:00:00|1092.38|1074.58|1099.85|1082.05|1102.67|1084.87|1092.38|1074.58|503
1652738700000|2022-05-16 22:05:00|1099.98|1082.18|1098.82|1081.02|1105.07|1087.27|1096.53|1078.73|548
1652739000000|2022-05-16 22:10:00|1099.23|1081.43|1102.1|1084.3|1103.1|1085.3|1099.06|1081.26|321
1652739300000|2022-05-16 22:15:00|1102.24|1084.44|1100.4|1082.6|1105.71|1087.91|1098.62|1080.82|439
1652739600000|2022-05-16 22:20:00|1100.37|1082.57|1100.48|1082.68|1103.67|1085.87|1099.57|1081.77|621
1652739900000|2022-05-16 22:25:00|1100.5|1082.7|1095.74|1077.94|1101.42|1083.62|1092.76|1074.96|450
1652740200000|2022-05-16 22:30:00|1095.63|1077.83|1093.02|1075.22|1096.09|1078.29|1090.65|1072.85|439
1652740500000|2022-05-16 22:35:00|1093.12|1075.32|1093.15|1075.35|1094|1076.2|1092.56|1074.76|223
1652740800000|2022-05-16 22:40:00|1093.16|1075.36|1092.95|1075.15|1096.12|1078.32|1092.52|1074.72|287
1652741100000|2022-05-16 22:45:00|1093.03|1075.23|1093.98|1076.18|1097.43|1079.63|1093.03|1075.23|268
1652741400000|2022-05-16 22:50:00|1093.48|1075.68|1089.24|1071.44|1093.48|1075.68|1087.65|1069.85|397
1652741700000|2022-05-16 22:55:00|1089.26|1071.46|1088.14|1070.34|1089.66|1071.86|1086.04|1068.24|211
1652742000000|2022-05-16 23:00:00|1088.13|1070.33|1086.04|1068.24|1088.31|1070.51|1086.04|1068.24|251
1652742300000|2022-05-16 23:05:00|1086.2|1068.4|1082.33|1064.53|1087.41|1069.61|1081.42|1063.62|333
1652742600000|2022-05-16 23:10:00|1082.37|1064.57|1084.79|1066.99|1084.93|1067.13|1081.76|1063.96|356
1652742900000|2022-05-16 23:15:00|1084.34|1066.54|1083.17|1065.37|1084.79|1066.99|1077.56|1059.76|391
1652743200000|2022-05-16 23:20:00|1083.16|1065.36|1080.43|1062.63|1083.48|1065.68|1080.43|1062.63|249
1652743500000|2022-05-16 23:25:00|1080.46|1062.66|1082.59|1064.79|1086.33|1068.53|1080.45|1062.65|438
1652743800000|2022-05-16 23:30:00|1082.38|1064.58|1075.03|1057.23|1083.81|1066.01|1075.03|1057.23|365
1652744100000|2022-05-16 23:35:00|1074.53|1056.73|1075.13|1057.33|1075.95|1058.15|1072.2|1054.4|386
1652744400000|2022-05-16 23:40:00|1075.52|1057.72|1076.56|1058.76|1077.74|1059.94|1075.01|1057.21|533
1652744700000|2022-05-16 23:45:00|1076.61|1058.81|1072.76|1054.96|1076.7|1058.9|1061.47|1043.67|567
1652745000000|2022-05-16 23:50:00|1072.8|1055|1069.18|1051.38|1073.02|1055.22|1068.5|1050.7|352
1652745300000|2022-05-16 23:55:00|1069.15|1051.35|1070.05|1052.25|1071.01|1053.21|1067.11|1049.31|448
1652745600000|2022-05-17 00:00:00|1070.06|1052.26|1071.13|1053.33|1073.1|1055.3|1067.4|1049.6|570
1652745900000|2022-05-17 00:05:00|1071.16|1053.36|1073.13|1055.33|1073.13|1055.33|1070.27|1052.47|462
1652746200000|2022-05-17 00:10:00|1073.21|1055.41|1076.4|1058.6|1078.37|1060.57|1073.21|1055.41|471
1652746500000|2022-05-17 00:15:00|1076.39|1058.59|1085.38|1067.58|1087.24|1069.44|1075.57|1057.77|483
1652746800000|2022-05-17 00:20:00|1085.4|1067.6|1085.22|1067.42|1087.88|1070.08|1083.01|1065.21|537
1652747100000|2022-05-17 00:25:00|1085.19|1067.39|1085.33|1067.53|1086.42|1068.62|1081.25|1063.45|463
1652747400000|2022-05-17 00:30:00|1085.31|1067.51|1083.15|1065.35|1086.04|1068.24|1080.98|1063.18|386
1652747700000|2022-05-17 00:35:00|1083.12|1065.32|1087.41|1069.61|1090.47|1072.67|1082.04|1064.24|379
1652748000000|2022-05-17 00:40:00|1087.37|1069.57|1090.03|1072.23|1090.59|1072.79|1087.06|1069.26|331
1652748300000|2022-05-17 00:45:00|1090.47|1072.67|1088.11|1070.31|1090.5|1072.7|1087.92|1070.12|475
1652748600000|2022-05-17 00:50:00|1088.07|1070.27|1095.45|1077.65|1097.98|1080.18|1088|1070.2|560
1652748900000|2022-05-17 00:55:00|1095.5|1077.7|1096.35|1078.55|1099.26|1081.46|1094.15|1076.35|330
1652749200000|2022-05-17 01:00:00|1096.44|1078.64|1094.37|1076.57|1098.81|1081.01|1093.82|1076.02|399
1652749500000|2022-05-17 01:05:00|1094.31|1076.51|1089.27|1071.47|1094.93|1077.13|1086.35|1068.55|356
1652749800000|2022-05-17 01:10:00|1089.19|1071.39|1085.95|1068.15|1089.97|1072.17|1085.95|1068.15|475
1652750100000|2022-05-17 01:15:00|1086.01|1068.21|1087.51|1069.71|1087.91|1070.11|1082.79|1064.99|432
1652750400000|2022-05-17 01:20:00|1087.55|1069.75|1088.45|1070.65|1088.55|1070.75|1087.01|1069.21|286
1652750700000|2022-05-17 01:25:00|1088.49|1070.69|1082.92|1065.12|1088.7|1070.9|1082.83|1065.03|330
1652751000000|2022-05-17 01:30:00|1082.95|1065.15|1082.33|1064.53|1086.12|1068.32|1081.27|1063.47|357
1652751300000|2022-05-17 01:35:00|1082.37|1064.57|1089.07|1071.27|1089.83|1072.03|1082.25|1064.45|376
1652751600000|2022-05-17 01:40:00|1089.1|1071.3|1087.16|1069.36|1089.8|1072|1086.98|1069.18|501
1652751900000|2022-05-17 01:45:00|1087.47|1069.67|1087.18|1069.38|1089.67|1071.87|1086.56|1068.76|397
1652752200000|2022-05-17 01:50:00|1087.2|1069.4|1091.37|1073.57|1092.58|1074.78|1086.69|1068.89|337
1652752500000|2022-05-17 01:55:00|1091.32|1073.52|1089.08|1071.28|1092.77|1074.97|1088.31|1070.51|494
1652752800000|2022-05-17 02:00:00|1089.58|1071.78|1091.79|1073.99|1097.75|1079.95|1089.08|1071.28|371
1652753100000|2022-05-17 02:05:00|1091.71|1073.91|1093.11|1075.31|1093.62|1075.82|1089.84|1072.04|299
1652753400000|2022-05-17 02:10:00|1093.1|1075.3|1096.62|1078.82|1099.26|1081.46|1092.8|1075|320
1652753700000|2022-05-17 02:15:00|1096.6|1078.8|1092.61|1074.81|1096.95|1079.15|1092.49|1074.69|442
1652754000000|2022-05-17 02:20:00|1092.69|1074.89|1088.08|1070.28|1092.72|1074.92|1086.79|1068.99|386
1652754300000|2022-05-17 02:25:00|1088.07|1070.27|1080.19|1062.39|1088.44|1070.64|1078.94|1061.14|274
1652754600000|2022-05-17 02:30:00|1080.18|1062.38|1081.95|1064.15|1082.76|1064.96|1076.34|1058.54|441
1652754900000|2022-05-17 02:35:00|1082.18|1064.38|1083.28|1065.48|1084.93|1067.13|1081.76|1063.96|188
1652755200000|2022-05-17 02:40:00|1083.27|1065.47|1082.82|1065.02|1084.45|1066.65|1082.35|1064.55|193
1652755500000|2022-05-17 02:45:00|1082.85|1065.05|1086.81|1069.01|1086.84|1069.04|1082.85|1065.05|238
1652755800000|2022-05-17 02:50:00|1086.82|1069.02|1086.88|1069.08|1086.92|1069.12|1082.98|1065.18|275
1652756100000|2022-05-17 02:55:00|1086.91|1069.11|1087.6|1069.8|1087.6|1069.8|1086.68|1068.88|126
1652756400000|2022-05-17 03:00:00|1087.58|1069.78|1087.85|1070.05|1089.9|1072.1|1087.34|1069.54|155
1652756700000|2022-05-17 03:05:00|1087.84|1070.04|1092.26|1074.46|1092.26|1074.46|1087.84|1070.04|186
1652757000000|2022-05-17 03:10:00|1092.58|1074.78|1094.52|1076.72|1096.22|1078.42|1092.12|1074.32|262
1652757300000|2022-05-17 03:15:00|1094.62|1076.82|1097.63|1079.83|1099.26|1081.46|1094.62|1076.82|200
1652757600000|2022-05-17 03:20:00|1097.64|1079.84|1099.67|1081.87|1101.01|1083.21|1097.62|1079.82|137
1652757900000|2022-05-17 03:25:00|1099.57|1081.77|1100.33|1082.53|1101.61|1083.81|1099.07|1081.27|305
1652758200000|2022-05-17 03:30:00|1100.32|1082.52|1106.18|1088.38|1106.82|1089.02|1099.11|1081.31|365
1652758500000|2022-05-17 03:35:00|1106.14|1088.34|1111.08|1093.28|1112.15|1094.35|1104.98|1087.18|394
1652758800000|2022-05-17 03:40:00|1111.05|1093.25|1112.17|1094.37|1115.2|1097.4|1110.4|1092.6|348
1652759100000|2022-05-17 03:45:00|1112.23|1094.43|1110.95|1093.15|1113.07|1095.27|1108.27|1090.47|401
1652759400000|2022-05-17 03:50:00|1111.09|1093.29|1111.15|1093.35|1114.28|1096.48|1111.09|1093.29|479
1652759700000|2022-05-17 03:55:00|1111.16|1093.36|1108.52|1090.72|1112.7|1094.9|1108.52|1090.72|322
1652760000000|2022-05-17 04:00:00|1108.55|1090.75|1105.25|1087.45|1111.45|1093.65|1105.25|1087.45|269
1652760300000|2022-05-17 04:05:00|1104.94|1087.14|1105.43|1087.63|1106.75|1088.95|1104.05|1086.25|212
1652760600000|2022-05-17 04:10:00|1105.45|1087.65|1106.27|1088.47|1106.77|1088.97|1105.26|1087.46|141
1652760900000|2022-05-17 04:15:00|1106.26|1088.46|1105.33|1087.53|1106.26|1088.46|1104.23|1086.43|65
1652761200000|2022-05-17 04:20:00|1105.17|1087.37|1101.42|1083.62|1105.51|1087.71|1100.57|1082.77|204
1652761500000|2022-05-17 04:25:00|1102.11|1084.31|1101.91|1084.11|1103.64|1085.84|1101.36|1083.56|112
1652761800000|2022-05-17 04:30:00|1102.36|1084.56|1110.87|1093.07|1110.87|1093.07|1102.36|1084.56|134
1652762100000|2022-05-17 04:35:00|1111.4|1093.6|1116.17|1098.37|1117.03|1099.23|1111.29|1093.49|183
1652762400000|2022-05-17 04:40:00|1116.12|1098.32|1115.6|1097.8|1118.92|1101.12|1112.56|1094.76|235
1652762700000|2022-05-17 04:45:00|1115.72|1097.92|1118.44|1100.64|1118.92|1101.12|1115.55|1097.75|257
1652763000000|2022-05-17 04:50:00|1118.4|1100.6|1117.63|1099.83|1118.92|1101.12|1117.26|1099.46|276
1652763300000|2022-05-17 04:55:00|1117.53|1099.73|1115.42|1097.62|1117.73|1099.93|1114.53|1096.73|327
1652763600000|2022-05-17 05:00:00|1115.43|1097.63|1114.93|1097.13|1118.35|1100.55|1114.93|1097.13|202
1652763900000|2022-05-17 05:05:00|1114.94|1097.14|1113|1095.2|1115.59|1097.79|1112.29|1094.49|212
1652764200000|2022-05-17 05:10:00|1113.03|1095.23|1110.81|1093.01|1113.3|1095.5|1110|1092.2|181
1652764500000|2022-05-17 05:15:00|1110.86|1093.06|1111.14|1093.34|1111.29|1093.49|1107.49|1089.69|358
1652764800000|2022-05-17 05:20:00|1111.13|1093.33|1112.27|1094.47|1115.05|1097.25|1109.93|1092.13|270
1652765100000|2022-05-17 05:25:00|1112.28|1094.48|1112.08|1094.28|1114.16|1096.36|1110.95|1093.15|267
1652765400000|2022-05-17 05:30:00|1112.49|1094.69|1110.12|1092.32|1113.59|1095.79|1109.68|1091.88|280
1652765700000|2022-05-17 05:35:00|1110.02|1092.22|1112.65|1094.85|1114.63|1096.83|1110.02|1092.22|264
1652766000000|2022-05-17 05:40:00|1112.66|1094.86|1113.9|1096.1|1114.52|1096.72|1112.56|1094.76|340
1652766300000|2022-05-17 05:45:00|1113.91|1096.11|1116.39|1098.59|1116.65|1098.85|1113.91|1096.11|228
1652766600000|2022-05-17 05:50:00|1116.9|1099.1|1123.91|1106.11|1125.9|1108.1|1116.14|1098.34|328
1652766900000|2022-05-17 05:55:00|1123.95|1106.15|1124.71|1106.91|1126.7|1108.9|1123.22|1105.42|328
1652767200000|2022-05-17 06:00:00|1124.75|1106.95|1121.84|1104.04|1126.26|1108.46|1121.84|1104.04|370
1652767500000|2022-05-17 06:05:00|1121.8|1104|1120.97|1103.17|1122.1|1104.3|1119.34|1101.54|213
1652767800000|2022-05-17 06:10:00|1120.98|1103.18|1119.97|1102.17|1121.62|1103.82|1119.97|1102.17|223
1652768100000|2022-05-17 06:15:00|1119.47|1101.67|1117.73|1099.93|1122.04|1104.24|1117.57|1099.77|230
1652768400000|2022-05-17 06:20:00|1118.12|1100.32|1119.76|1101.96|1119.82|1102.02|1116.61|1098.81|185
1652768700000|2022-05-17 06:25:00|1119.4|1101.6|1120|1102.2|1120.61|1102.81|1119.08|1101.28|114
1652769000000|2022-05-17 06:30:00|1119.99|1102.19|1122.86|1105.06|1122.98|1105.18|1119.85|1102.05|189
1652769300000|2022-05-17 06:35:00|1122.94|1105.14|1125.03|1107.23|1125.68|1107.88|1122.6|1104.8|239
1652769600000|2022-05-17 06:40:00|1124.96|1107.16|1125.79|1107.99|1126.53|1108.73|1123.43|1105.63|179
1652769900000|2022-05-17 06:45:00|1125.72|1107.92|1128.38|1110.58|1130.39|1112.59|1122.36|1104.56|315
1652770200000|2022-05-17 06:50:00|1128.3|1110.5|1130.52|1112.72|1130.52|1112.72|1127.85|1110.05|396
1652770500000|2022-05-17 06:55:00|1130.9|1113.1|1130.11|1112.31|1131.52|1113.72|1129.08|1111.28|372
1652770800000|2022-05-17 07:00:00|1130.43|1112.63|1129.3|1111.5|1130.97|1113.17|1126.37|1108.57|408
1652771100000|2022-05-17 07:05:00|1129.33|1111.53|1125.7|1107.9|1129.88|1112.08|1125.6|1107.8|262
1652771400000|2022-05-17 07:10:00|1125.73|1107.93|1123.92|1106.12|1125.87|1108.07|1123.76|1105.96|345
1652771700000|2022-05-17 07:15:00|1123.81|1106.01|1114.82|1097.02|1123.81|1106.01|1114.49|1096.69|301
1652772000000|2022-05-17 07:20:00|1114.88|1097.08|1116.35|1098.55|1117.29|1099.49|1114.22|1096.42|212
1652772300000|2022-05-17 07:25:00|1116.32|1098.52|1109.93|1092.13|1116.82|1099.02|1108.82|1091.02|352
1652772600000|2022-05-17 07:30:00|1109.94|1092.14|1113.56|1095.76|1113.73|1095.93|1109.56|1091.76|333
1652772900000|2022-05-17 07:35:00|1113.36|1095.56|1115.88|1098.08|1116.6|1098.8|1113.3|1095.5|321
1652773200000|2022-05-17 07:40:00|1115.89|1098.09|1114.9|1097.1|1116.58|1098.78|1113.9|1096.1|376
1652773500000|2022-05-17 07:45:00|1114.92|1097.12|1114.43|1096.63|1116.14|1098.34|1112.76|1094.96|266
1652773800000|2022-05-17 07:50:00|1114.42|1096.62|1114.17|1096.37|1117.34|1099.54|1113.14|1095.34|357
1652774100000|2022-05-17 07:55:00|1114.21|1096.41|1114.13|1096.33|1114.76|1096.96|1112.56|1094.76|438
1652774400000|2022-05-17 08:00:00|1114.12|1096.32|1118.09|1100.29|1119.71|1101.91|1113.75|1095.95|452
1652774700000|2022-05-17 08:05:00|1118.16|1100.36|1120.32|1102.52|1121.99|1104.19|1118.16|1100.36|213
1652775000000|2022-05-17 08:10:00|1120.37|1102.57|1121.15|1103.35|1122.59|1104.79|1116.32|1098.52|371
1652775300000|2022-05-17 08:15:00|1121.26|1103.46|1122.12|1104.32|1122.51|1104.71|1117.5|1099.7|262
1652775600000|2022-05-17 08:20:00|1122.08|1104.28|1126.6|1108.8|1126.8|1109|1121.53|1103.73|288
1652775900000|2022-05-17 08:25:00|1126.55|1108.75|1120.71|1102.91|1126.65|1108.85|1119.8|1102|423
1652776200000|2022-05-17 08:30:00|1120.69|1102.89|1122.63|1104.83|1125.12|1107.32|1117.6|1099.8|372
1652776500000|2022-05-17 08:35:00|1122.62|1104.82|1129.66|1111.86|1130.64|1112.84|1121.77|1103.97|340
1652776800000|2022-05-17 08:40:00|1129.88|1112.08|1126.95|1109.15|1129.88|1112.08|1125.73|1107.93|324
1652777100000|2022-05-17 08:45:00|1127|1109.2|1124.53|1106.73|1127.62|1109.82|1124.25|1106.45|436
1652777400000|2022-05-17 08:50:00|1124.5|1106.7|1124.02|1106.22|1124.7|1106.9|1122.73|1104.93|308
1652777700000|2022-05-17 08:55:00|1123.9|1106.1|1119.34|1101.54|1123.93|1106.13|1119.25|1101.45|292
1652778000000|2022-05-17 09:00:00|1119.32|1101.52|1122.52|1104.72|1122.9|1105.1|1118.85|1101.05|241
1652778300000|2022-05-17 09:05:00|1122.21|1104.41|1123.45|1105.65|1124.06|1106.26|1121.38|1103.58|247
1652778600000|2022-05-17 09:10:00|1123.59|1105.79|1120.7|1102.9|1126.68|1108.88|1120.7|1102.9|298
1652778900000|2022-05-17 09:15:00|1120.61|1102.81|1121.35|1103.55|1123.06|1105.26|1119.86|1102.06|227
1652779200000|2022-05-17 09:20:00|1121.62|1103.82|1122.88|1105.08|1122.9|1105.1|1121.61|1103.81|220
1652779500000|2022-05-17 09:25:00|1123.38|1105.58|1120.01|1102.21|1123.48|1105.68|1119.89|1102.09|202
1652779800000|2022-05-17 09:30:00|1120.13|1102.33|1122.76|1104.96|1123.15|1105.35|1120.13|1102.33|321
1652780100000|2022-05-17 09:35:00|1122.75|1104.95|1123.13|1105.33|1127.88|1110.08|1122.7|1104.9|299
1652780400000|2022-05-17 09:40:00|1123.12|1105.32|1133.17|1115.37|1136.28|1118.48|1121.59|1103.79|411
1652780700000|2022-05-17 09:45:00|1133.15|1115.35|1129.92|1112.12|1134.81|1117.01|1129.84|1112.04|299
1652781000000|2022-05-17 09:50:00|1130.16|1112.36|1128.98|1111.18|1131.22|1113.42|1127.65|1109.85|355
1652781300000|2022-05-17 09:55:00|1129.44|1111.64|1132.6|1114.8|1134|1116.2|1128.3|1110.5|275
1652781600000|2022-05-17 10:00:00|1132.71|1114.91|1126.2|1108.4|1132.91|1115.11|1126.2|1108.4|392
1652781900000|2022-05-17 10:05:00|1126.51|1108.71|1128.81|1111.01|1129.04|1111.24|1125.41|1107.61|243
1652782200000|2022-05-17 10:10:00|1128.93|1111.13|1125.2|1107.4|1129.04|1111.24|1124.2|1106.4|346
1652782500000|2022-05-17 10:15:00|1125.09|1107.29|1124.01|1106.21|1125.27|1107.47|1122.5|1104.7|333
1652782800000|2022-05-17 10:20:00|1123.87|1106.07|1124.66|1106.86|1125.01|1107.21|1122.38|1104.58|353
1652783100000|2022-05-17 10:25:00|1124.69|1106.89|1124.51|1106.71|1125.62|1107.82|1124.41|1106.61|180
1652783400000|2022-05-17 10:30:00|1124.55|1106.75|1123.25|1105.45|1124.86|1107.06|1122.6|1104.8|323
1652783700000|2022-05-17 10:35:00|1123.22|1105.42|1118.14|1100.34|1123.7|1105.9|1118.14|1100.34|269
1652784000000|2022-05-17 10:40:00|1118.39|1100.59|1116.65|1098.85|1118.53|1100.73|1116.51|1098.71|277
1652784300000|2022-05-17 10:45:00|1116.68|1098.88|1120.66|1102.86|1120.87|1103.07|1115.15|1097.35|217
1652784600000|2022-05-17 10:50:00|1120.68|1102.88|1118.78|1100.98|1121.38|1103.58|1118.78|1100.98|301
1652784900000|2022-05-17 10:55:00|1118.66|1100.86|1115.65|1097.85|1120.91|1103.11|1115.65|1097.85|360
1652785200000|2022-05-17 11:00:00|1115.62|1097.82|1116.27|1098.47|1116.84|1099.04|1115.43|1097.63|155
1652785500000|2022-05-17 11:05:00|1116.59|1098.79|1117.01|1099.21|1118.42|1100.62|1115.99|1098.19|216
1652785800000|2022-05-17 11:10:00|1116.96|1099.16|1118.55|1100.75|1118.89|1101.09|1116.8|1099|258
1652786100000|2022-05-17 11:15:00|1118.56|1100.76|1115.99|1098.19|1122.47|1104.67|1115.41|1097.61|349
1652786400000|2022-05-17 11:20:00|1115.95|1098.15|1117.92|1100.12|1122.73|1104.93|1115.95|1098.15|394
1652786700000|2022-05-17 11:25:00|1117.7|1099.9|1115.92|1098.12|1117.92|1100.12|1115.05|1097.25|265
1652787000000|2022-05-17 11:30:00|1115.95|1098.15|1110.93|1093.13|1116.38|1098.58|1109.9|1092.1|428
1652787300000|2022-05-17 11:35:00|1110.64|1092.84|1106.04|1088.24|1111.87|1094.07|1106.04|1088.24|486
1652787600000|2022-05-17 11:40:00|1106.22|1088.42|1105.66|1087.86|1106.57|1088.77|1105.17|1087.37|306
1652787900000|2022-05-17 11:45:00|1105.65|1087.85|1107.76|1089.96|1108.98|1091.18|1105.49|1087.69|513
1652788200000|2022-05-17 11:50:00|1107.49|1089.69|1099.32|1081.52|1108.74|1090.94|1095.08|1077.28|328
1652788500000|2022-05-17 11:55:00|1099.36|1081.56|1097.61|1079.81|1100.78|1082.98|1096.05|1078.25|290
1652788800000|2022-05-17 12:00:00|1097.58|1079.78|1098.26|1080.46|1098.33|1080.53|1093.9|1076.1|199
1652789100000|2022-05-17 12:05:00|1098.58|1080.78|1106.62|1088.82|1106.76|1088.96|1098.08|1080.28|102
1652789400000|2022-05-17 12:10:00|1106.76|1088.96|1107.02|1089.22|1108.76|1090.96|1106.76|1088.96|276
1652789700000|2022-05-17 12:15:00|1107.28|1089.48|1112.04|1094.24|1112.04|1094.24|1106.91|1089.11|212
1652790000000|2022-05-17 12:20:00|1112.05|1094.25|1118.88|1101.08|1119.41|1101.61|1111.69|1093.89|255
1652790300000|2022-05-17 12:25:00|1118.72|1100.92|1117.67|1099.87|1119.38|1101.58|1115.67|1097.87|422
1652790600000|2022-05-17 12:30:00|1117.58|1099.78|1124.19|1106.39|1125.49|1107.69|1115.32|1097.52|426
1652790900000|2022-05-17 12:35:00|1124.14|1106.34|1128.22|1110.42|1128.62|1110.82|1124.14|1106.34|329
1652791200000|2022-05-17 12:40:00|1128.3|1110.5|1125.08|1107.28|1128.3|1110.5|1122.94|1105.14|282
1652791500000|2022-05-17 12:45:00|1125.1|1107.3|1122.27|1104.47|1127.2|1109.4|1121.32|1103.52|358
1652791800000|2022-05-17 12:50:00|1122.23|1104.43|1118.48|1100.68|1123.65|1105.85|1118.39|1100.59|552
1652792100000|2022-05-17 12:55:00|1118.47|1100.67|1121.99|1104.19|1122.01|1104.21|1118.39|1100.59|141
1652792400000|2022-05-17 13:00:00|1121.98|1104.18|1118.39|1100.59|1122.38|1104.58|1118.21|1100.41|118
1652792700000|2022-05-17 13:05:00|1118.14|1100.34|1121.28|1103.48|1121.64|1103.84|1118.14|1100.34|288
1652793000000|2022-05-17 13:10:00|1121.17|1103.37|1119.57|1101.77|1121.73|1103.93|1119.11|1101.31|334
1652793300000|2022-05-17 13:15:00|1119.58|1101.78|1120.29|1102.49|1124.23|1106.43|1118.39|1100.59|330
1652793600000|2022-05-17 13:20:00|1120.26|1102.46|1117.95|1100.15|1120.26|1102.46|1117.62|1099.82|182
1652793900000|2022-05-17 13:25:00|1117.78|1099.98|1117.71|1099.91|1118.99|1101.19|1117.62|1099.82|282
1652794200000|2022-05-17 13:30:00|1117.74|1099.94|1129.08|1111.28|1129.27|1111.47|1110.39|1092.59|671
1652794500000|2022-05-17 13:35:00|1129.09|1111.29|1133.25|1115.45|1133.71|1115.91|1127.4|1109.6|580
1652794800000|2022-05-17 13:40:00|1133.27|1115.47|1138.05|1120.25|1140.77|1122.97|1133.27|1115.47|530
1652795100000|2022-05-17 13:45:00|1138.17|1120.37|1128.4|1110.6|1139.27|1121.47|1128.4|1110.6|614
1652795400000|2022-05-17 13:50:00|1128.41|1110.61|1123.9|1106.1|1130.54|1112.74|1123.9|1106.1|386
1652795700000|2022-05-17 13:55:00|1124.13|1106.33|1120.02|1102.22|1126.59|1108.79|1118.49|1100.69|558
1652796000000|2022-05-17 14:00:00|1119.87|1102.07|1123.11|1105.31|1123.11|1105.31|1118.21|1100.41|544
1652796300000|2022-05-17 14:05:00|1123.08|1105.28|1117.84|1100.04|1124.11|1106.31|1116.2|1098.4|555
1652796600000|2022-05-17 14:10:00|1117.83|1100.03|1115.42|1097.62|1118.13|1100.33|1113.7|1095.9|366
1652796900000|2022-05-17 14:15:00|1115.37|1097.57|1119.16|1101.36|1119.53|1101.73|1115.04|1097.24|419
1652797200000|2022-05-17 14:20:00|1119.53|1101.73|1117.56|1099.76|1121.51|1103.71|1115.41|1097.61|399
1652797500000|2022-05-17 14:25:00|1117.82|1100.02|1111.05|1093.25|1118.94|1101.14|1110.97|1093.17|393
1652797800000|2022-05-17 14:30:00|1110.97|1093.17|1100.78|1082.98|1111.55|1093.75|1100.78|1082.98|408
1652798100000|2022-05-17 14:35:00|1100.81|1083.01|1099.28|1081.48|1102.11|1084.31|1099.25|1081.45|428
1652798400000|2022-05-17 14:40:00|1099.25|1081.45|1084.52|1066.72|1101.16|1083.36|1084.52|1066.72|539
1652798700000|2022-05-17 14:45:00|1084.55|1066.75|1088.87|1071.07|1090.26|1072.46|1084.41|1066.61|387
1652799000000|2022-05-17 14:50:00|1088.89|1071.09|1088.88|1071.08|1089.08|1071.28|1087.31|1069.51|174
1652799300000|2022-05-17 14:55:00|1089.04|1071.24|1088.89|1071.09|1092.74|1074.94|1087.79|1069.99|388
1652799600000|2022-05-17 15:00:00|1088.39|1070.59|1087.69|1069.89|1090.39|1072.59|1084.49|1066.69|556
1652799900000|2022-05-17 15:05:00|1087.79|1069.99|1091.14|1073.34|1092.54|1074.74|1087.79|1069.99|343
1652800200000|2022-05-17 15:10:00|1091.52|1073.72|1090.55|1072.75|1091.84|1074.04|1089.29|1071.49|399
1652800500000|2022-05-17 15:15:00|1090.47|1072.67|1086.67|1068.87|1090.73|1072.93|1079.71|1061.91|427
1652800800000|2022-05-17 15:20:00|1086.65|1068.85|1081.98|1064.18|1086.65|1068.85|1081.87|1064.07|466
1652801100000|2022-05-17 15:25:00|1081.48|1063.68|1077.24|1059.44|1081.82|1064.02|1073.73|1055.93|492
1652801400000|2022-05-17 15:30:00|1077.23|1059.43|1086.2|1068.4|1086.55|1068.75|1076.3|1058.5|315
1652801700000|2022-05-17 15:35:00|1086.55|1068.75|1091.1|1073.3|1091.86|1074.06|1086.55|1068.75|428
1652802000000|2022-05-17 15:40:00|1091.14|1073.34|1085.31|1067.51|1091.63|1073.83|1083.19|1065.39|469
1652802300000|2022-05-17 15:45:00|1085.2|1067.4|1088.64|1070.84|1089|1071.2|1085.18|1067.38|552
1652802600000|2022-05-17 15:50:00|1088.65|1070.85|1087.02|1069.22|1088.85|1071.05|1085.85|1068.05|436
1652802900000|2022-05-17 15:55:00|1087|1069.2|1087.07|1069.27|1088.07|1070.27|1085.42|1067.62|407
1652803200000|2022-05-17 16:00:00|1086.99|1069.19|1089.26|1071.46|1089.83|1072.03|1085.36|1067.56|458
1652803500000|2022-05-17 16:05:00|1089.31|1071.51|1081.26|1063.46|1089.51|1071.71|1079.49|1061.69|564
1652803800000|2022-05-17 16:10:00|1081.25|1063.45|1075.14|1057.34|1081.37|1063.57|1074.94|1057.14|534
1652804100000|2022-05-17 16:15:00|1075.1|1057.3|1077.78|1059.98|1080.23|1062.43|1074.15|1056.35|537
1652804400000|2022-05-17 16:20:00|1077.89|1060.09|1071.77|1053.97|1078.22|1060.42|1068.45|1050.65|570
1652804700000|2022-05-17 16:25:00|1071.78|1053.98|1076.23|1058.43|1077.21|1059.41|1070.65|1052.85|436
1652805000000|2022-05-17 16:30:00|1076.25|1058.45|1084.03|1066.23|1084.03|1066.23|1074.46|1056.66|457
1652805300000|2022-05-17 16:35:00|1083.98|1066.18|1082.6|1064.8|1085.21|1067.41|1081.25|1063.45|473
1652805600000|2022-05-17 16:40:00|1082.61|1064.81|1085.74|1067.94|1085.74|1067.94|1081.23|1063.43|427
1652805900000|2022-05-17 16:45:00|1085.87|1068.07|1088.76|1070.96|1088.88|1071.08|1084.15|1066.35|412
1652806200000|2022-05-17 16:50:00|1088.77|1070.97|1091.49|1073.69|1091.49|1073.69|1088.65|1070.85|301
1652806500000|2022-05-17 16:55:00|1091.7|1073.9|1091.33|1073.53|1092.84|1075.04|1088.46|1070.66|486
1652806800000|2022-05-17 17:00:00|1091.34|1073.54|1091.52|1073.72|1092.25|1074.45|1084.22|1066.42|445
1652807100000|2022-05-17 17:05:00|1091.48|1073.68|1095.65|1077.85|1096.66|1078.86|1090.06|1072.26|388
1652807400000|2022-05-17 17:10:00|1095.66|1077.86|1095.99|1078.19|1099.5|1081.7|1095.16|1077.36|313
1652807700000|2022-05-17 17:15:00|1096.08|1078.28|1100.71|1082.91|1100.86|1083.06|1096.08|1078.28|295
1652808000000|2022-05-17 17:20:00|1100.53|1082.73|1100.06|1082.26|1101.85|1084.05|1099.91|1082.11|284
1652808300000|2022-05-17 17:25:00|1099.99|1082.19|1092.66|1074.86|1100.12|1082.32|1092.64|1074.84|512
1652808600000|2022-05-17 17:30:00|1092.64|1074.84|1096.14|1078.34|1097.18|1079.38|1091.34|1073.54|322
1652808900000|2022-05-17 17:35:00|1096.18|1078.38|1094.84|1077.04|1098.23|1080.43|1094.02|1076.22|459
1652809200000|2022-05-17 17:40:00|1094.87|1077.07|1092.65|1074.85|1095.64|1077.84|1092.12|1074.32|397
1652809500000|2022-05-17 17:45:00|1092.59|1074.79|1095.01|1077.21|1095.01|1077.21|1090.15|1072.35|361
1652809800000|2022-05-17 17:50:00|1094.96|1077.16|1093.81|1076.01|1095.61|1077.81|1093.24|1075.44|283
1652810100000|2022-05-17 17:55:00|1093.8|1076|1085.76|1067.96|1094.05|1076.25|1085.76|1067.96|454
1652810400000|2022-05-17 18:00:00|1085.72|1067.92|1081.09|1063.29|1086.89|1069.09|1080.31|1062.51|488
1652810700000|2022-05-17 18:05:00|1081.11|1063.31|1094.41|1076.61|1094.69|1076.89|1080.37|1062.57|456
1652811000000|2022-05-17 18:10:00|1094.42|1076.62|1079.6|1061.8|1094.42|1076.62|1076.21|1058.41|750
1652811300000|2022-05-17 18:15:00|1079.82|1062.02|1065.21|1047.41|1080.23|1062.43|1062.19|1044.39|710
1652811600000|2022-05-17 18:20:00|1065.26|1047.46|1059.06|1041.26|1065.68|1047.88|1050.46|1032.66|645
1652811900000|2022-05-17 18:25:00|1059.3|1041.5|1057.29|1039.49|1064.59|1046.79|1056.23|1038.43|653
1652812200000|2022-05-17 18:30:00|1057.22|1039.42|1054.6|1036.8|1060.46|1042.66|1052.45|1034.65|651
1652812500000|2022-05-17 18:35:00|1054.59|1036.79|1062.58|1044.78|1062.58|1044.78|1052.36|1034.56|500
1652812800000|2022-05-17 18:40:00|1062.59|1044.79|1064.37|1046.57|1068.4|1050.6|1059.04|1041.24|586
1652813100000|2022-05-17 18:45:00|1064.41|1046.61|1067.28|1049.48|1067.96|1050.16|1059.04|1041.24|635
1652813400000|2022-05-17 18:50:00|1067.3|1049.5|1068.57|1050.77|1069.76|1051.96|1063.4|1045.6|535
1652813700000|2022-05-17 18:55:00|1068.55|1050.75|1069.73|1051.93|1070.71|1052.91|1065.23|1047.43|536
1652814000000|2022-05-17 19:00:00|1069.71|1051.91|1074.5|1056.7|1074.7|1056.9|1067.34|1049.54|555
1652814300000|2022-05-17 19:05:00|1074.49|1056.69|1088.18|1070.38|1094.4|1076.6|1073.4|1055.6|613
1652814600000|2022-05-17 19:10:00|1088.05|1070.25|1087.34|1069.54|1090.72|1072.92|1084.97|1067.17|548
1652814900000|2022-05-17 19:15:00|1087.41|1069.61|1086.37|1068.57|1091.64|1073.84|1085.65|1067.85|514
1652815200000|2022-05-17 19:20:00|1086.42|1068.62|1093|1075.2|1093.6|1075.8|1086.42|1068.62|519
1652815500000|2022-05-17 19:25:00|1092.99|1075.19|1093.05|1075.25|1094.11|1076.31|1091.48|1073.68|536
1652815800000|2022-05-17 19:30:00|1093.19|1075.39|1094.27|1076.47|1095.36|1077.56|1091.46|1073.66|575
1652816100000|2022-05-17 19:35:00|1094.3|1076.5|1089.18|1071.38|1095.77|1077.97|1088.9|1071.1|506
1652816400000|2022-05-17 19:40:00|1089.29|1071.49|1088.2|1070.4|1091.89|1074.09|1087.46|1069.66|470
1652816700000|2022-05-17 19:45:00|1088.17|1070.37|1081.09|1063.29|1088.17|1070.37|1080.9|1063.1|586
1652817000000|2022-05-17 19:50:00|1081.1|1063.3|1086.05|1068.25|1086.71|1068.91|1081.1|1063.3|521
1652817300000|2022-05-17 19:55:00|1086.04|1068.24|1086.07|1068.27|1089.21|1071.41|1083.04|1065.24|472
1652817600000|2022-05-17 20:00:00|1086.05|1068.25|1088.36|1070.56|1089.95|1072.15|1083.25|1065.45|388
1652817900000|2022-05-17 20:05:00|1088.25|1070.45|1088.76|1070.96|1090.75|1072.95|1086.09|1068.29|398
1652818200000|2022-05-17 20:10:00|1088.71|1070.91|1088.84|1071.04|1089.57|1071.77|1087.36|1069.56|260
1652818500000|2022-05-17 20:15:00|1088.89|1071.09|1091.15|1073.35|1093.88|1076.08|1088.86|1071.06|170
1652818800000|2022-05-17 20:20:00|1091.1|1073.3|1095.4|1077.6|1095.75|1077.95|1090.2|1072.4|220
1652819100000|2022-05-17 20:25:00|1095.27|1077.47|1091.15|1073.35|1096.42|1078.62|1090.92|1073.12|238
1652819400000|2022-05-17 20:30:00|1091.41|1073.61|1091.11|1073.31|1092.8|1075|1088.11|1070.31|271
1652819700000|2022-05-17 20:35:00|1091.13|1073.33|1092.06|1074.26|1092.99|1075.19|1091.13|1073.33|232
1652820000000|2022-05-17 20:40:00|1091.98|1074.18|1093.09|1075.29|1093.69|1075.89|1090.13|1072.33|282
1652820300000|2022-05-17 20:45:00|1093.05|1075.25|1091.35|1073.55|1093.69|1075.89|1091.31|1073.51|282
1652820600000|2022-05-17 20:50:00|1091.34|1073.54|1088.58|1070.78|1091.99|1074.19|1088.22|1070.42|361
1652820900000|2022-05-17 20:55:00|1088.61|1070.81|1086.04|1068.24|1088.65|1070.85|1086.04|1068.24|210
1652821200000|2022-05-17 21:00:00|1086.18|1068.38|1091.8|1074|1091.8|1074|1085.95|1068.15|178
1652821500000|2022-05-17 21:05:00|1091.7|1073.9|1093.99|1076.19|1093.99|1076.19|1090.52|1072.72|148
1652821800000|2022-05-17 21:10:00|1093.97|1076.17|1094.61|1076.81|1095.3|1077.5|1092.38|1074.58|130
1652822100000|2022-05-17 21:15:00|1094.6|1076.8|1093.26|1075.46|1094.6|1076.8|1091.65|1073.85|139
1652822400000|2022-05-17 21:20:00|1093.58|1075.78|1096.31|1078.51|1096.75|1078.95|1093.58|1075.78|129
1652822700000|2022-05-17 21:25:00|1096.12|1078.32|1096.65|1078.85|1096.9|1079.1|1095.17|1077.37|121
1652823000000|2022-05-17 21:30:00|1096.69|1078.89|1104.99|1087.19|1105.4|1087.6|1096.69|1078.89|84
1652823300000|2022-05-17 21:35:00|1105|1087.2|1102.3|1084.5|1105.25|1087.45|1101.55|1083.75|176
1652823600000|2022-05-17 21:40:00|1102.35|1084.55|1107.44|1089.64|1107.44|1089.64|1102.22|1084.42|102
1652823900000|2022-05-17 21:45:00|1107.45|1089.65|1108.62|1090.82|1110.1|1092.3|1106.38|1088.58|158
1652824200000|2022-05-17 21:50:00|1108.63|1090.83|1117.34|1099.54|1117.62|1099.82|1108.63|1090.83|136
1652824500000|2022-05-17 21:55:00|1117.62|1099.82|1116.59|1098.79|1121.25|1103.45|1116.55|1098.75|359
1652824800000|2022-05-17 22:00:00|1116.62|1098.82|1119.06|1101.26|1122.08|1104.28|1115.55|1097.75|331
1652825100000|2022-05-17 22:05:00|1119.11|1101.31|1123.13|1105.33|1123.22|1105.42|1119.11|1101.31|324
1652825400000|2022-05-17 22:10:00|1123.11|1105.31|1122.54|1104.74|1124.67|1106.87|1122.07|1104.27|300
1652825700000|2022-05-17 22:15:00|1122.51|1104.71|1116.6|1098.8|1123.52|1105.72|1115.55|1097.75|459
1652826000000|2022-05-17 22:20:00|1116.49|1098.69|1114.51|1096.71|1116.5|1098.7|1113.11|1095.31|407
1652826300000|2022-05-17 22:25:00|1114.52|1096.72|1114.18|1096.38|1114.71|1096.91|1112.91|1095.11|282
1652826600000|2022-05-17 22:30:00|1114.17|1096.37|1109.19|1091.39|1114.17|1096.37|1109.06|1091.26|331
1652826900000|2022-05-17 22:35:00|1109.17|1091.37|1110.12|1092.32|1110.51|1092.71|1107.11|1089.31|157
1652827200000|2022-05-17 22:40:00|1110.01|1092.21|1106.65|1088.85|1110.12|1092.32|1106.65|1088.85|225
1652827500000|2022-05-17 22:45:00|1106.67|1088.87|1110.9|1093.1|1112.28|1094.48|1106.67|1088.87|268
1652827800000|2022-05-17 22:50:00|1110.52|1092.72|1107.11|1089.31|1110.52|1092.72|1107.11|1089.31|251
1652828100000|2022-05-17 22:55:00|1107.13|1089.33|1109.38|1091.58|1109.8|1092|1107.13|1089.33|269
1652828400000|2022-05-17 23:00:00|1109.4|1091.6|1115.29|1097.49|1117.35|1099.55|1109.4|1091.6|442
1652828700000|2022-05-17 23:05:00|1115.6|1097.8|1113.1|1095.3|1120.62|1102.82|1113.1|1095.3|445
1652829000000|2022-05-17 23:10:00|1113.13|1095.33|1116.8|1099|1117.11|1099.31|1112.33|1094.53|344
1652829300000|2022-05-17 23:15:00|1116.84|1099.04|1116.35|1098.55|1117.84|1100.04|1115.52|1097.72|336
1652829600000|2022-05-17 23:20:00|1116.37|1098.57|1116.83|1099.03|1117.71|1099.91|1116.26|1098.46|166
1652829900000|2022-05-17 23:25:00|1116.8|1099|1118.19|1100.39|1118.36|1100.56|1116.39|1098.59|403
1652830200000|2022-05-17 23:30:00|1118.22|1100.42|1113.46|1095.66|1118.36|1100.56|1113.26|1095.46|310
1652830500000|2022-05-17 23:35:00|1113.39|1095.59|1108.46|1090.66|1114.03|1096.23|1108.37|1090.57|255
1652830800000|2022-05-17 23:40:00|1108.6|1090.8|1110.35|1092.55|1110.36|1092.56|1108.35|1090.55|221
1652831100000|2022-05-17 23:45:00|1110.16|1092.36|1112.4|1094.6|1116.09|1098.29|1109.39|1091.59|359
1652831400000|2022-05-17 23:50:00|1112.47|1094.67|1113.28|1095.48|1116.7|1098.9|1112.47|1094.67|280
1652831700000|2022-05-17 23:55:00|1113.29|1095.49|1111.53|1093.73|1113.29|1095.49|1109.22|1091.42|293
1652832000000|2022-05-18 00:00:00|1111.41|1093.61|1114.51|1096.71|1117.54|1099.74|1111.26|1093.46|267
1652832300000|2022-05-18 00:05:00|1114.56|1096.76|1122.21|1104.41|1122.72|1104.92|1114.56|1096.76|290
1652832600000|2022-05-18 00:10:00|1122.25|1104.45|1120.34|1102.54|1122.77|1104.97|1118.63|1100.83|299
1652832900000|2022-05-18 00:15:00|1120.21|1102.41|1120.77|1102.97|1120.88|1103.08|1117.65|1099.85|368
1652833200000|2022-05-18 00:20:00|1120.79|1102.99|1117.09|1099.29|1121.58|1103.78|1116.22|1098.42|218
1652833500000|2022-05-18 00:25:00|1117.15|1099.35|1122.69|1104.89|1122.69|1104.89|1114.46|1096.66|403
1652833800000|2022-05-18 00:30:00|1122.47|1104.67|1123.95|1106.15|1123.95|1106.15|1119.39|1101.59|268
1652834100000|2022-05-18 00:35:00|1123.99|1106.19|1120.52|1102.72|1124.9|1107.1|1120.18|1102.38|399
1652834400000|2022-05-18 00:40:00|1120.48|1102.68|1116.81|1099.01|1120.55|1102.75|1115.82|1098.02|268
1652834700000|2022-05-18 00:45:00|1116.82|1099.02|1114.14|1096.34|1117.09|1099.29|1112.01|1094.21|311
1652835000000|2022-05-18 00:50:00|1114.12|1096.32|1114.18|1096.38|1116.15|1098.35|1112.88|1095.08|443
1652835300000|2022-05-18 00:55:00|1114.17|1096.37|1112.97|1095.17|1115.08|1097.28|1112.81|1095.01|349
1652835600000|2022-05-18 01:00:00|1113.07|1095.27|1109.5|1091.7|1113.37|1095.57|1107.67|1089.87|397
1652835900000|2022-05-18 01:05:00|1109.18|1091.38|1104.53|1086.73|1109.77|1091.97|1102.38|1084.58|339
1652836200000|2022-05-18 01:10:00|1104.76|1086.96|1105.44|1087.64|1106.5|1088.7|1103.31|1085.51|332
1652836500000|2022-05-18 01:15:00|1105.41|1087.61|1106.91|1089.11|1107.75|1089.95|1105.29|1087.49|190
1652836800000|2022-05-18 01:20:00|1106.98|1089.18|1104.1|1086.3|1109.02|1091.22|1103.98|1086.18|275
1652837100000|2022-05-18 01:25:00|1104.09|1086.29|1098.94|1081.14|1104.76|1086.96|1098.44|1080.64|267
1652837400000|2022-05-18 01:30:00|1099.14|1081.34|1100.36|1082.56|1100.86|1083.06|1097.4|1079.6|258
1652837700000|2022-05-18 01:35:00|1100.37|1082.57|1099.89|1082.09|1101.32|1083.52|1097.9|1080.1|358
1652838000000|2022-05-18 01:40:00|1099.9|1082.1|1097.49|1079.69|1099.9|1082.1|1096.8|1079|287
1652838300000|2022-05-18 01:45:00|1097.5|1079.7|1092.28|1074.48|1098.2|1080.4|1091.9|1074.1|426
1652838600000|2022-05-18 01:50:00|1092.24|1074.44|1081.75|1063.95|1092.58|1074.78|1080.55|1062.75|512
1652838900000|2022-05-18 01:55:00|1081.83|1064.03|1083.07|1065.27|1085.96|1068.16|1080.1|1062.3|439
1652839200000|2022-05-18 02:00:00|1083.08|1065.28|1081.19|1063.39|1083.72|1065.92|1073.23|1055.43|442
1652839500000|2022-05-18 02:05:00|1081.14|1063.34|1081.7|1063.9|1084.53|1066.73|1078.87|1061.07|294
1652839800000|2022-05-18 02:10:00|1081.71|1063.91|1084.05|1066.25|1084.61|1066.81|1081.66|1063.86|384
1652840100000|2022-05-18 02:15:00|1083.89|1066.09|1083.67|1065.87|1084.61|1066.81|1080.14|1062.34|499
1652840400000|2022-05-18 02:20:00|1083.78|1065.98|1088.99|1071.19|1089.08|1071.28|1083.78|1065.98|254
1652840700000|2022-05-18 02:25:00|1088.49|1070.69|1089.22|1071.42|1090.9|1073.1|1087.84|1070.04|310
1652841000000|2022-05-18 02:30:00|1089.21|1071.41|1084.29|1066.49|1089.38|1071.58|1082.12|1064.32|441
1652841300000|2022-05-18 02:35:00|1084.3|1066.5|1084.68|1066.88|1085.87|1068.07|1083.75|1065.95|234
1652841600000|2022-05-18 02:40:00|1084.69|1066.89|1090.74|1072.94|1092.47|1074.67|1084.55|1066.75|410
1652841900000|2022-05-18 02:45:00|1090.91|1073.11|1089.87|1072.07|1091.02|1073.22|1086.5|1068.7|309
1652842200000|2022-05-18 02:50:00|1089.89|1072.09|1089.01|1071.21|1090.26|1072.46|1087.78|1069.98|277
1652842500000|2022-05-18 02:55:00|1088.79|1070.99|1088.53|1070.73|1089.44|1071.64|1087.24|1069.44|279
1652842800000|2022-05-18 03:00:00|1088.36|1070.56|1084.91|1067.11|1090.05|1072.25|1084.91|1067.11|396
1652843100000|2022-05-18 03:05:00|1085.09|1067.29|1082.8|1065|1087.14|1069.34|1082.8|1065|321
1652843400000|2022-05-18 03:10:00|1082.79|1064.99|1068.36|1050.56|1082.79|1064.99|1067.98|1050.18|499
1652843700000|2022-05-18 03:15:00|1068.43|1050.63|1070.02|1052.22|1074.28|1056.48|1067.95|1050.15|622
1652844000000|2022-05-18 03:20:00|1069.74|1051.94|1066.02|1048.22|1074.05|1056.25|1065.25|1047.45|623
1652844300000|2022-05-18 03:25:00|1066.03|1048.23|1066.57|1048.77|1069.27|1051.47|1064.92|1047.12|540
1652844600000|2022-05-18 03:30:00|1066.44|1048.64|1065.51|1047.71|1068.9|1051.1|1065.33|1047.53|614
1652844900000|2022-05-18 03:35:00|1065.46|1047.66|1068.3|1050.5|1068.63|1050.83|1062.41|1044.61|482
1652845200000|2022-05-18 03:40:00|1068.37|1050.57|1063.78|1045.98|1068.44|1050.64|1062.52|1044.72|481
1652845500000|2022-05-18 03:45:00|1063.82|1046.02|1062.62|1044.82|1065.52|1047.72|1061.22|1043.42|393
1652845800000|2022-05-18 03:50:00|1062.61|1044.81|1061.37|1043.57|1063.24|1045.44|1060.15|1042.35|468
1652846100000|2022-05-18 03:55:00|1061.03|1043.23|1062.34|1044.54|1063.71|1045.91|1054.98|1037.18|526
1652846400000|2022-05-18 04:00:00|1062.23|1044.43|1061.78|1043.98|1063.25|1045.45|1058.93|1041.13|481
1652846700000|2022-05-18 04:05:00|1061.79|1043.99|1063.45|1045.65|1064.2|1046.4|1061.03|1043.23|398
1652847000000|2022-05-18 04:10:00|1063|1045.2|1063.9|1046.1|1065.5|1047.7|1062.13|1044.33|410
1652847300000|2022-05-18 04:15:00|1063.91|1046.11|1058.09|1040.29|1065.13|1047.33|1057.43|1039.63|399
1652847600000|2022-05-18 04:20:00|1058.11|1040.31|1066.35|1048.55|1066.35|1048.55|1058.09|1040.29|487
1652847900000|2022-05-18 04:25:00|1066.3|1048.5|1065.97|1048.17|1068.34|1050.54|1063.97|1046.17|485
1652848200000|2022-05-18 04:30:00|1066.27|1048.47|1063.37|1045.57|1066.62|1048.82|1062.12|1044.32|424
1652848500000|2022-05-18 04:35:00|1063.18|1045.38|1063.18|1045.38|1066.79|1048.99|1062.4|1044.6|350
1652848800000|2022-05-18 04:40:00|1063.19|1045.39|1064.44|1046.64|1065.3|1047.5|1063.19|1045.39|338
1652849100000|2022-05-18 04:45:00|1064.51|1046.71|1067.2|1049.4|1067.23|1049.43|1060.13|1042.33|380
1652849400000|2022-05-18 04:50:00|1067.24|1049.44|1063.91|1046.11|1067.83|1050.03|1063.36|1045.56|302
1652849700000|2022-05-18 04:55:00|1063.33|1045.53|1059.25|1041.45|1063.33|1045.53|1058|1040.2|361
1652850000000|2022-05-18 05:00:00|1059.28|1041.48|1056.57|1038.77|1063.51|1045.71|1056.45|1038.65|449
1652850300000|2022-05-18 05:05:00|1056.59|1038.79|1066.77|1048.97|1066.77|1048.97|1056.52|1038.72|483
1652850600000|2022-05-18 05:10:00|1066.9|1049.1|1067.03|1049.23|1067.51|1049.71|1064.58|1046.78|330
1652850900000|2022-05-18 05:15:00|1067.04|1049.24|1068.24|1050.44|1069.59|1051.79|1065.97|1048.17|379
1652851200000|2022-05-18 05:20:00|1068.21|1050.41|1067.56|1049.76|1069.82|1052.02|1066.76|1048.96|421
1652851500000|2022-05-18 05:25:00|1067.54|1049.74|1066.66|1048.86|1067.81|1050.01|1064.68|1046.88|337
1652851800000|2022-05-18 05:30:00|1066.67|1048.87|1068.39|1050.59|1068.7|1050.9|1065.84|1048.04|416
1652852100000|2022-05-18 05:35:00|1068.46|1050.66|1065.67|1047.87|1069.63|1051.83|1065.36|1047.56|348
1652852400000|2022-05-18 05:40:00|1065.68|1047.88|1062.91|1045.11|1065.7|1047.9|1062.9|1045.1|193
1652852700000|2022-05-18 05:45:00|1062.58|1044.78|1065.73|1047.93|1066.75|1048.95|1061.97|1044.17|384
1652853000000|2022-05-18 05:50:00|1065.71|1047.91|1066.91|1049.11|1067.58|1049.78|1064.36|1046.56|280
1652853300000|2022-05-18 05:55:00|1066.96|1049.16|1068.31|1050.51|1068.86|1051.06|1066.3|1048.5|298
1652853600000|2022-05-18 06:00:00|1068.34|1050.54|1069.8|1052|1069.98|1052.18|1066.84|1049.04|380
1652853900000|2022-05-18 06:05:00|1069.85|1052.05|1066.71|1048.91|1069.95|1052.15|1065.9|1048.1|366
1652854200000|2022-05-18 06:10:00|1066.89|1049.09|1066.45|1048.65|1068.01|1050.21|1062.93|1045.13|292
1652854500000|2022-05-18 06:15:00|1066.48|1048.68|1065.01|1047.21|1066.84|1049.04|1064.35|1046.55|238
1652854800000|2022-05-18 06:20:00|1064.57|1046.77|1058.72|1040.92|1064.57|1046.77|1058|1040.2|356
1652855100000|2022-05-18 06:25:00|1058.78|1040.98|1059.5|1041.7|1060.22|1042.42|1058.45|1040.65|258
1652855400000|2022-05-18 06:30:00|1059.53|1041.73|1059.74|1041.94|1059.86|1042.06|1058.49|1040.69|214
1652855700000|2022-05-18 06:35:00|1059.57|1041.77|1061.89|1044.09|1063.37|1045.57|1058.51|1040.71|383
1652856000000|2022-05-18 06:40:00|1061.39|1043.59|1061.59|1043.79|1061.66|1043.86|1059|1041.2|364
1652856300000|2022-05-18 06:45:00|1061.57|1043.77|1057.38|1039.58|1061.57|1043.77|1056.62|1038.82|403
1652856600000|2022-05-18 06:50:00|1057.4|1039.6|1054.49|1036.69|1057.41|1039.61|1051.07|1033.27|482
1652856900000|2022-05-18 06:55:00|1054.35|1036.55|1047.93|1030.13|1054.76|1036.96|1047.43|1029.63|478
1652857200000|2022-05-18 07:00:00|1048|1030.2|1054.02|1036.22|1054.09|1036.29|1044.98|1027.18|507
1652857500000|2022-05-18 07:05:00|1054.18|1036.38|1051.44|1033.64|1055.22|1037.42|1049.23|1031.43|517
1652857800000|2022-05-18 07:10:00|1051.05|1033.25|1049.01|1031.21|1051.05|1033.25|1048.22|1030.42|419
1652858100000|2022-05-18 07:15:00|1049.12|1031.32|1049.84|1032.04|1050.61|1032.81|1049.01|1031.21|305
1652858400000|2022-05-18 07:20:00|1049.87|1032.07|1049.81|1032.01|1052.23|1034.43|1049.55|1031.75|298
1652858700000|2022-05-18 07:25:00|1049.8|1032|1048.66|1030.86|1050.9|1033.1|1048.55|1030.75|359
1652859000000|2022-05-18 07:30:00|1048.72|1030.92|1047.78|1029.98|1050.36|1032.56|1047.4|1029.6|466
1652859300000|2022-05-18 07:35:00|1047.79|1029.99|1049.76|1031.96|1051.4|1033.6|1047.79|1029.99|451
1652859600000|2022-05-18 07:40:00|1049.82|1032.02|1051.49|1033.69|1052.34|1034.54|1049.44|1031.64|409
1652859900000|2022-05-18 07:45:00|1051.38|1033.58|1051.29|1033.49|1051.9|1034.1|1048.58|1030.78|309
1652860200000|2022-05-18 07:50:00|1051.31|1033.51|1051.16|1033.36|1051.31|1033.51|1049.15|1031.35|253
1652860500000|2022-05-18 07:55:00|1051.15|1033.35|1055.59|1037.79|1055.59|1037.79|1050.98|1033.18|322
1652860800000|2022-05-18 08:00:00|1055.85|1038.05|1060.34|1042.54|1060.64|1042.84|1055.3|1037.5|324
1652861100000|2022-05-18 08:05:00|1059.93|1042.13|1057.53|1039.73|1060.33|1042.53|1056.4|1038.6|330
1652861400000|2022-05-18 08:10:00|1057.5|1039.7|1053.47|1035.67|1057.57|1039.77|1053.03|1035.23|290
1652861700000|2022-05-18 08:15:00|1053.46|1035.66|1050.51|1032.71|1058.51|1040.71|1049.62|1031.82|392
1652862000000|2022-05-18 08:20:00|1050.5|1032.7|1048.68|1030.88|1050.72|1032.92|1045.92|1028.12|254
1652862300000|2022-05-18 08:25:00|1048.57|1030.77|1047.02|1029.22|1048.69|1030.89|1045.92|1028.12|423
1652862600000|2022-05-18 08:30:00|1047.01|1029.21|1040.4|1022.6|1047.86|1030.06|1039.53|1021.73|394
1652862900000|2022-05-18 08:35:00|1040.67|1022.87|1041.1|1023.3|1045.42|1027.62|1040.53|1022.73|546
1652863200000|2022-05-18 08:40:00|1041.09|1023.29|1041.9|1024.1|1044.26|1026.46|1040.11|1022.31|518
1652863500000|2022-05-18 08:45:00|1041.39|1023.59|1042.67|1024.87|1045.22|1027.42|1040.89|1023.09|518
1652863800000|2022-05-18 08:50:00|1042.68|1024.88|1046.5|1028.7|1046.52|1028.72|1042.22|1024.42|489
1652864100000|2022-05-18 08:55:00|1046.55|1028.75|1047.22|1029.42|1047.7|1029.9|1045.78|1027.98|362
1652864400000|2022-05-18 09:00:00|1047.23|1029.43|1046.63|1028.83|1047.46|1029.66|1044.46|1026.66|407
1652864700000|2022-05-18 09:05:00|1046.67|1028.87|1045.81|1028.01|1046.7|1028.9|1045.15|1027.35|303
1652865000000|2022-05-18 09:10:00|1045.96|1028.16|1047.54|1029.74|1048.9|1031.1|1045.74|1027.94|480
1652865300000|2022-05-18 09:15:00|1047.55|1029.75|1037.84|1020.04|1047.55|1029.75|1035.9|1018.1|409
1652865600000|2022-05-18 09:20:00|1037.82|1020.02|1038.48|1020.68|1040.63|1022.83|1036.77|1018.97|409
1652865900000|2022-05-18 09:25:00|1038.34|1020.54|1040.74|1022.94|1042.89|1025.09|1038.34|1020.54|493
1652866200000|2022-05-18 09:30:00|1040.55|1022.75|1042.63|1024.83|1043.2|1025.4|1037.24|1019.44|530
1652866500000|2022-05-18 09:35:00|1042.64|1024.84|1041.41|1023.61|1044.43|1026.63|1040.98|1023.18|441
1652866800000|2022-05-18 09:40:00|1041.42|1023.62|1045.6|1027.8|1045.84|1028.04|1039.45|1021.65|516
1652867100000|2022-05-18 09:45:00|1045.81|1028.01|1049.38|1031.58|1050.92|1033.12|1044.3|1026.5|518
1652867400000|2022-05-18 09:50:00|1049.42|1031.62|1050.71|1032.91|1051.75|1033.95|1048.68|1030.88|333
1652867700000|2022-05-18 09:55:00|1050.43|1032.63|1052.84|1035.04|1052.84|1035.04|1049.73|1031.93|307
1652868000000|2022-05-18 10:00:00|1052.77|1034.97|1055.11|1037.31|1055.85|1038.05|1052.13|1034.33|504
1652868300000|2022-05-18 10:05:00|1055.01|1037.21|1055.03|1037.23|1056.4|1038.6|1054.05|1036.25|357
1652868600000|2022-05-18 10:10:00|1055.01|1037.21|1054.05|1036.25|1055.01|1037.21|1053.97|1036.17|181
1652868900000|2022-05-18 10:15:00|1054.06|1036.26|1053.81|1036.01|1054.08|1036.28|1050.09|1032.29|421
1652869200000|2022-05-18 10:20:00|1053.71|1035.91|1053.99|1036.19|1055.75|1037.95|1052.76|1034.96|379
1652869500000|2022-05-18 10:25:00|1054|1036.2|1055.99|1038.19|1056.49|1038.69|1053.78|1035.98|208
1652869800000|2022-05-18 10:30:00|1056|1038.2|1051.21|1033.41|1056|1038.2|1050.27|1032.47|316
1652870100000|2022-05-18 10:35:00|1051.22|1033.42|1049.2|1031.4|1051.65|1033.85|1048.15|1030.35|269
1652870400000|2022-05-18 10:40:00|1049.15|1031.35|1051.06|1033.26|1051.22|1033.42|1048.63|1030.83|239
1652870700000|2022-05-18 10:45:00|1051.08|1033.28|1048.63|1030.83|1051.08|1033.28|1048.63|1030.83|295
1652871000000|2022-05-18 10:50:00|1048.26|1030.46|1050.3|1032.5|1051.76|1033.96|1047.58|1029.78|312
1652871300000|2022-05-18 10:55:00|1050.32|1032.52|1051.12|1033.32|1051.71|1033.91|1047.94|1030.14|327
1652871600000|2022-05-18 11:00:00|1051.01|1033.21|1047.71|1029.91|1053.54|1035.74|1046.39|1028.59|430
1652871900000|2022-05-18 11:05:00|1047.63|1029.83|1046.58|1028.78|1047.63|1029.83|1045.42|1027.62|506
1652872200000|2022-05-18 11:10:00|1046.55|1028.75|1046.06|1028.26|1046.69|1028.89|1045.92|1028.12|265
1652872500000|2022-05-18 11:15:00|1045.98|1028.18|1046.86|1029.06|1048.43|1030.63|1043.75|1025.95|516
1652872800000|2022-05-18 11:20:00|1047.23|1029.43|1046.04|1028.24|1048.05|1030.25|1045.6|1027.8|316
1652873100000|2022-05-18 11:25:00|1045.98|1028.18|1040.89|1023.09|1047.15|1029.35|1040.79|1022.99|388
1652873400000|2022-05-18 11:30:00|1041.02|1023.22|1045.18|1027.38|1046.89|1029.09|1040.51|1022.71|548
1652873700000|2022-05-18 11:35:00|1045.19|1027.39|1042.84|1025.04|1046.69|1028.89|1042.84|1025.04|501
1652874000000|2022-05-18 11:40:00|1041.93|1024.13|1042.42|1024.62|1044.37|1026.57|1039.61|1021.81|567
1652874300000|2022-05-18 11:45:00|1042.43|1024.63|1045.46|1027.66|1046.06|1028.26|1039.66|1021.86|539
1652874600000|2022-05-18 11:50:00|1045.08|1027.28|1047.26|1029.46|1047.47|1029.67|1044.31|1026.51|427
1652874900000|2022-05-18 11:55:00|1047.25|1029.45|1045.26|1027.46|1047.91|1030.11|1044.19|1026.39|441
1652875200000|2022-05-18 12:00:00|1045.37|1027.57|1043.59|1025.79|1045.75|1027.95|1042.65|1024.85|442
1652875500000|2022-05-18 12:05:00|1043.56|1025.76|1045.36|1027.56|1046.78|1028.98|1043.56|1025.76|416
1652875800000|2022-05-18 12:10:00|1045.29|1027.49|1034.54|1016.74|1045.29|1027.49|1034.54|1016.74|466
1652876100000|2022-05-18 12:15:00|1034.01|1016.21|1039.12|1021.32|1041.02|1023.22|1032.43|1014.63|528
1652876400000|2022-05-18 12:20:00|1039.07|1021.27|1041.58|1023.78|1042.71|1024.91|1038.72|1020.92|402
1652876700000|2022-05-18 12:25:00|1041.43|1023.63|1041.85|1024.05|1042.71|1024.91|1041.08|1023.28|300
1652877000000|2022-05-18 12:30:00|1041.88|1024.08|1041.88|1024.08|1042.05|1024.25|1037.17|1019.37|402
1652877300000|2022-05-18 12:35:00|1041.79|1023.99|1036.83|1019.03|1041.88|1024.08|1035.69|1017.89|488
1652877600000|2022-05-18 12:40:00|1036.42|1018.62|1036.31|1018.51|1036.75|1018.95|1032.39|1014.59|365
1652877900000|2022-05-18 12:45:00|1036.33|1018.53|1026.08|1008.28|1040.26|1022.46|1025.43|1007.63|653
1652878200000|2022-05-18 12:50:00|1026.02|1008.22|1021.31|1003.51|1028.89|1011.09|1020.49|1002.69|538
1652878500000|2022-05-18 12:55:00|1021.3|1003.5|1023.97|1006.17|1023.97|1006.17|1020.07|1002.27|474
1652878800000|2022-05-18 13:00:00|1023.74|1005.94|1023.44|1005.64|1029.9|1012.1|1021.52|1003.72|625
1652879100000|2022-05-18 13:05:00|1023.48|1005.68|1023.22|1005.42|1027.86|1010.06|1020.7|1002.9|613
1652879400000|2022-05-18 13:10:00|1023.25|1005.45|1022.78|1004.98|1024.9|1007.1|1020.52|1002.72|542
1652879700000|2022-05-18 13:15:00|1022.79|1004.99|1022.15|1004.35|1025.57|1007.77|1020.53|1002.73|626
1652880000000|2022-05-18 13:20:00|1022.21|1004.41|1018.66|1000.86|1022.26|1004.46|1018.6|1000.8|404
1652880300000|2022-05-18 13:25:00|1018.62|1000.82|1018.09|1000.29|1018.73|1000.93|1009.32|991.52|709
1652880600000|2022-05-18 13:30:00|1018.1|1000.3|1023.61|1005.81|1024.61|1006.81|1011.47|993.67|785
1652880900000|2022-05-18 13:35:00|1023.96|1006.16|1020.18|1002.38|1027.22|1009.42|1018.03|1000.23|673
1652881200000|2022-05-18 13:40:00|1020.14|1002.34|1011.68|993.88|1021.04|1003.24|1009.18|991.38|649
1652881500000|2022-05-18 13:45:00|1011.49|993.69|1015.72|997.92|1016.62|998.82|1011.42|993.62|713
1652881800000|2022-05-18 13:50:00|1015.74|997.94|1014.85|997.05|1019.64|1001.84|1010.57|992.77|721
1652882100000|2022-05-18 13:55:00|1014.75|996.95|1013.06|995.26|1017.32|999.52|1011.89|994.09|725
1652882400000|2022-05-18 14:00:00|1012.94|995.14|1014.96|997.16|1018.09|1000.29|1010.92|993.12|670
1652882700000|2022-05-18 14:05:00|1014.85|997.05|1016.58|998.78|1020.2|1002.4|1014.58|996.78|645
1652883000000|2022-05-18 14:10:00|1016.55|998.75|1019.74|1001.94|1020.96|1003.16|1015.13|997.33|653
1652883300000|2022-05-18 14:15:00|1019.71|1001.91|1024.86|1007.06|1025.32|1007.52|1017.89|1000.09|580
1652883600000|2022-05-18 14:20:00|1024.88|1007.08|1024.82|1007.02|1027.17|1009.37|1022.01|1004.21|509
1652883900000|2022-05-18 14:25:00|1024.72|1006.92|1020.63|1002.83|1026.47|1008.67|1019.29|1001.49|645
1652884200000|2022-05-18 14:30:00|1020.58|1002.78|1019.7|1001.9|1022.98|1005.18|1019.56|1001.76|577
1652884500000|2022-05-18 14:35:00|1019.59|1001.79|1015.17|997.37|1019.59|1001.79|1013.98|996.18|552
1652884800000|2022-05-18 14:40:00|1015.04|997.24|1002.2|984.4|1015.68|997.88|1001.32|983.52|551
1652885100000|2022-05-18 14:45:00|1002.21|984.41|1005.65|987.85|1007.31|989.51|993.9|976.1|590
1652885400000|2022-05-18 14:50:00|1005.69|987.89|1003.75|985.95|1006.18|988.38|1002.28|984.48|702
1652885700000|2022-05-18 14:55:00|1004.13|986.33|1006.45|988.65|1006.73|988.93|1000.95|983.15|700
1652886000000|2022-05-18 15:00:00|1006.44|988.64|1000.87|983.07|1007.71|989.91|997.89|980.09|686
1652886300000|2022-05-18 15:05:00|1000.3|982.5|1000.9|983.1|1003.33|985.53|997.89|980.09|602
1652886600000|2022-05-18 15:10:00|1000.91|983.11|1002.39|984.59|1002.39|984.59|995.19|977.39|597
1652886900000|2022-05-18 15:15:00|1002.41|984.61|993.95|976.15|1003.61|985.81|992.66|974.86|608
1652887200000|2022-05-18 15:20:00|994.04|976.24|985.03|967.23|994.18|976.38|976.61|958.81|713
1652887500000|2022-05-18 15:25:00|984.89|967.09|987.19|969.39|989.77|971.97|983.4|965.6|668
1652887800000|2022-05-18 15:30:00|987.35|969.55|993.9|976.1|993.9|976.1|981.92|964.12|680
1652888100000|2022-05-18 15:35:00|994.36|976.56|993.73|975.93|998.24|980.44|993.73|975.93|558
1652888400000|2022-05-18 15:40:00|993.32|975.52|995.84|978.04|996.75|978.95|989.79|971.99|579
1652888700000|2022-05-18 15:45:00|995.63|977.83|998.05|980.25|999.24|981.44|991.72|973.92|632
1652889000000|2022-05-18 15:50:00|998.07|980.27|989.97|972.17|999.2|981.4|989.53|971.73|638
1652889300000|2022-05-18 15:55:00|990.19|972.39|993.78|975.98|995.75|977.95|989.83|972.03|510
1652889600000|2022-05-18 16:00:00|993.79|975.99|987.63|969.83|995.66|977.86|986.71|968.91|627
1652889900000|2022-05-18 16:05:00|987.64|969.84|985.02|967.22|989.82|972.02|981.39|963.59|527
1652890200000|2022-05-18 16:10:00|985.06|967.26|990.66|972.86|990.66|972.86|978.9|961.1|718
1652890500000|2022-05-18 16:15:00|990.28|972.48|1000.58|982.78|1004.4|986.6|988.51|970.71|670
1652890800000|2022-05-18 16:20:00|1000.57|982.77|994.66|976.86|1003.02|985.22|994.16|976.36|686
1652891100000|2022-05-18 16:25:00|994.86|977.06|998.5|980.7|1001.01|983.21|994.86|977.06|671
1652891400000|2022-05-18 16:30:00|998.53|980.73|1010.54|992.74|1010.54|992.74|994.52|976.72|559
1652891700000|2022-05-18 16:35:00|1010.93|993.13|1002.13|984.33|1012.45|994.65|1001.04|983.24|472
1652892000000|2022-05-18 16:40:00|1002.03|984.23|1000.81|983.01|1003.27|985.47|999.09|981.29|568
1652892300000|2022-05-18 16:45:00|1000.88|983.08|1008.71|990.91|1008.74|990.94|999.42|981.62|464
1652892600000|2022-05-18 16:50:00|1008.7|990.9|1009.14|991.34|1012.67|994.87|1007.8|990|488
1652892900000|2022-05-18 16:55:00|1009.52|991.72|1012.2|994.4|1013.51|995.71|1007.9|990.1|570
1652893200000|2022-05-18 17:00:00|1012.55|994.75|1008.89|991.09|1013.83|996.03|1007.9|990.1|597
1652893500000|2022-05-18 17:05:00|1008.85|991.05|1005.92|988.12|1008.85|991.05|1005.14|987.34|496
1652893800000|2022-05-18 17:10:00|1005.9|988.1|1004.3|986.5|1006.89|989.09|1004.27|986.47|368
1652894100000|2022-05-18 17:15:00|1004.27|986.47|1003.33|985.53|1006.38|988.58|1003.05|985.25|467
1652894400000|2022-05-18 17:20:00|1003.34|985.54|1003.71|985.91|1008.5|990.7|1002.86|985.06|419
1652894700000|2022-05-18 17:25:00|1003.81|986.01|1006.4|988.6|1007.67|989.87|1003.05|985.25|420
1652895000000|2022-05-18 17:30:00|1006.9|989.1|1012.64|994.84|1013.87|996.07|1004|986.2|491
1652895300000|2022-05-18 17:35:00|1012.67|994.87|1013.82|996.02|1013.82|996.02|1010.06|992.26|425
1652895600000|2022-05-18 17:40:00|1013.84|996.04|1005.76|987.96|1014.15|996.35|1004.27|986.47|508
1652895900000|2022-05-18 17:45:00|1005.6|987.8|1001.71|983.91|1006.77|988.97|1000.66|982.86|514
1652896200000|2022-05-18 17:50:00|1001.61|983.81|999.29|981.49|1002.8|985|995.69|977.89|508
1652896500000|2022-05-18 17:55:00|998.8|981|999.67|981.87|999.73|981.93|996.56|978.76|570
1652896800000|2022-05-18 18:00:00|999.65|981.85|996.65|978.85|1002.79|984.99|993.9|976.1|626
1652897100000|2022-05-18 18:05:00|996.68|978.88|995.01|977.21|997.23|979.43|993.11|975.31|590
1652897400000|2022-05-18 18:10:00|995.08|977.28|995.06|977.26|997.08|979.28|993.43|975.63|655
1652897700000|2022-05-18 18:15:00|995.05|977.25|1000.55|982.75|1002.9|985.1|994.68|976.88|604
1652898000000|2022-05-18 18:20:00|1000.6|982.8|1005.17|987.37|1005.57|987.77|1000.26|982.46|577
1652898300000|2022-05-18 18:25:00|1005.28|987.48|1008.72|990.92|1008.72|990.92|1004.07|986.27|432
1652898600000|2022-05-18 18:30:00|1008.54|990.74|1006.92|989.12|1010.14|992.34|1005.1|987.3|566
1652898900000|2022-05-18 18:35:00|1006.91|989.11|1006.32|988.52|1009.02|991.22|1003.92|986.12|474
1652899200000|2022-05-18 18:40:00|1006.33|988.53|1008.19|990.39|1008.99|991.19|1006.29|988.49|356
1652899500000|2022-05-18 18:45:00|1008.2|990.4|1009.19|991.39|1010.04|992.24|1004.26|986.46|484
1652899800000|2022-05-18 18:50:00|1009.16|991.36|1008.35|990.55|1010.72|992.92|1008.08|990.28|476
1652900100000|2022-05-18 18:55:00|1008.31|990.51|1009.42|991.62|1010.22|992.42|1003.9|986.1|501
1652900400000|2022-05-18 19:00:00|1008.65|990.85|1016.67|998.87|1017.15|999.35|1008.11|990.31|478
1652900700000|2022-05-18 19:05:00|1016.88|999.08|1016.98|999.18|1022.1|1004.3|1015.15|997.35|577
1652901000000|2022-05-18 19:10:00|1016.94|999.14|1015.1|997.3|1017.28|999.48|1013.01|995.21|493
1652901300000|2022-05-18 19:15:00|1015.04|997.24|1013.92|996.12|1016.94|999.14|1013.37|995.57|426
1652901600000|2022-05-18 19:20:00|1013.89|996.09|1010.48|992.68|1015.55|997.75|1010.13|992.33|404
1652901900000|2022-05-18 19:25:00|1010.63|992.83|1011.33|993.53|1011.66|993.86|1009.31|991.51|466
1652902200000|2022-05-18 19:30:00|1011.35|993.55|1009.41|991.61|1012.92|995.12|1009.21|991.41|474
1652902500000|2022-05-18 19:35:00|1009.44|991.64|1015.85|998.05|1017.51|999.71|1009.37|991.57|477
1652902800000|2022-05-18 19:40:00|1015.86|998.06|1014.39|996.59|1017.98|1000.18|1013.75|995.95|505
1652903100000|2022-05-18 19:45:00|1014.45|996.65|1016.19|998.39|1017.83|1000.03|1014.39|996.59|536
1652903400000|2022-05-18 19:50:00|1016.25|998.45|1014.78|996.98|1017.98|1000.18|1014.48|996.68|436
1652903700000|2022-05-18 19:55:00|1014.74|996.94|1014.7|996.9|1017.01|999.21|1014.39|996.59|380
1652904000000|2022-05-18 20:00:00|1014.64|996.84|1009.16|991.36|1015.45|997.65|1009.01|991.21|417
1652904300000|2022-05-18 20:05:00|1009.14|991.34|1005.69|987.89|1009.23|991.43|1004.05|986.25|461
1652904600000|2022-05-18 20:10:00|1005.6|987.8|1004.26|986.46|1008.07|990.27|1003.53|985.73|396
1652904900000|2022-05-18 20:15:00|1004.27|986.47|1005.93|988.13|1006.1|988.3|1003.05|985.25|308
1652905200000|2022-05-18 20:20:00|1005.91|988.11|999.65|981.85|1006.06|988.26|998.76|980.96|398
1652905500000|2022-05-18 20:25:00|999.8|982|1000.16|982.36|1001.56|983.76|998.9|981.1|319
1652905800000|2022-05-18 20:30:00|999.92|982.12|995.9|978.1|1000.9|983.1|993.83|976.03|361
1652906100000|2022-05-18 20:35:00|996|978.2|994.16|976.36|996|978.2|990.64|972.84|334
1652906400000|2022-05-18 20:40:00|993.78|975.98|995.95|978.15|996.9|979.1|992.31|974.51|267
1652906700000|2022-05-18 20:45:00|995.52|977.72|997.07|979.27|998|980.2|995.08|977.28|368
1652907000000|2022-05-18 20:50:00|997.06|979.26|998.04|980.24|999.3|981.5|995.98|978.18|421
1652907300000|2022-05-18 20:55:00|998.03|980.23|1000.21|982.41|1000.62|982.82|997.04|979.24|381
1652907600000|2022-05-18 21:00:00|1000.22|982.42|998.95|981.15|1000.62|982.82|998.9|981.1|249
1652907900000|2022-05-18 21:05:00|998.9|981.1|999.99|982.19|1000.85|983.05|996.27|978.47|229
1652908200000|2022-05-18 21:10:00|999.95|982.15|999.9|982.1|999.95|982.15|997.16|979.36|281
1652908500000|2022-05-18 21:15:00|999.89|982.09|997.6|979.8|999.9|982.1|996.25|978.45|328
1652908800000|2022-05-18 21:20:00|997.61|979.81|997.8|980|997.87|980.07|997.08|979.28|175
1652909100000|2022-05-18 21:25:00|997.57|979.77|997.7|979.9|997.9|980.1|997.18|979.38|178
1652909400000|2022-05-18 21:30:00|997.9|980.1|990.01|972.21|997.9|980.1|989.72|971.92|241
1652909700000|2022-05-18 21:35:00|990.05|972.25|987.21|969.41|990.9|973.1|987.08|969.28|145
1652910000000|2022-05-18 21:40:00|987.24|969.44|987.05|969.25|990.1|972.3|987.05|969.25|251
1652910300000|2022-05-18 21:45:00|987.13|969.33|985.04|967.24|987.13|969.33|984.13|966.33|201
1652910600000|2022-05-18 21:50:00|985.03|967.23|982.68|964.88|985.15|967.35|980.85|963.05|119
1652910900000|2022-05-18 21:55:00|982.67|964.87|988.17|970.37|988.17|970.37|982.67|964.87|141
1652911200000|2022-05-18 22:00:00|988.23|970.43|987.59|969.79|990.13|972.33|985.9|968.1|226
1652911500000|2022-05-18 22:05:00|987.24|969.44|990.92|973.12|990.92|973.12|986.16|968.36|291
1652911800000|2022-05-18 22:10:00|991.42|973.62|993.66|975.86|994.65|976.85|989.22|971.42|342
1652912100000|2022-05-18 22:15:00|993.63|975.83|996.68|978.88|996.68|978.88|990.9|973.1|305
1652912400000|2022-05-18 22:20:00|996.4|978.6|1000.59|982.79|1000.79|982.99|996.4|978.6|344
1652912700000|2022-05-18 22:25:00|1000.62|982.82|992.8|975|1001.4|983.6|991.84|974.04|450
1652913000000|2022-05-18 22:30:00|992.4|974.6|993.4|975.6|995.98|978.18|992.18|974.38|493
1652913300000|2022-05-18 22:35:00|993.46|975.66|989.02|971.22|995.2|977.4|987.78|969.98|459
1652913600000|2022-05-18 22:40:00|988.96|971.16|986.05|968.25|989.27|971.47|985.12|967.32|404
1652913900000|2022-05-18 22:45:00|986.04|968.24|987.27|969.47|989|971.2|984.41|966.61|417
1652914200000|2022-05-18 22:50:00|987.15|969.35|986.2|968.4|989.24|971.44|985.66|967.86|359
1652914500000|2022-05-18 22:55:00|986.17|968.37|984.36|966.56|987.14|969.34|982|964.2|395
1652914800000|2022-05-18 23:00:00|984.83|967.03|990.04|972.24|990.36|972.56|984.36|966.56|401
1652915100000|2022-05-18 23:05:00|990.18|972.38|989.9|972.1|990.93|973.13|989.09|971.29|291
1652915400000|2022-05-18 23:10:00|989.91|972.11|985.96|968.16|990.07|972.27|984.95|967.15|364
1652915700000|2022-05-18 23:15:00|986.04|968.24|985.39|967.59|987.05|969.25|984.92|967.12|386
1652916000000|2022-05-18 23:20:00|985.41|967.61|972.38|954.58|985.65|967.85|970.85|953.05|203
1652916300000|2022-05-18 23:25:00|973.2|955.4|962|944.2|974.9|957.1|955.94|938.14|617
1652916600000|2022-05-18 23:30:00|962.03|944.23|968.61|950.81|969.42|951.62|961.46|943.66|527
1652916900000|2022-05-18 23:35:00|968.6|950.8|964.08|946.28|971.81|954.01|959.04|941.24|581
1652917200000|2022-05-18 23:40:00|964.06|946.26|964.54|946.74|965.44|947.64|960.02|942.22|563
1652917500000|2022-05-18 23:45:00|964.67|946.87|960.12|942.32|964.8|947|958.9|941.1|630
1652917800000|2022-05-18 23:50:00|960.08|942.28|956.9|939.1|962.1|944.3|956.9|939.1|524
1652918100000|2022-05-18 23:55:00|957.02|939.22|956.06|938.26|960.04|942.24|951.46|933.66|592
1652918400000|2022-05-19 00:00:00|956.11|938.31|959.47|941.67|966.64|948.84|955.9|938.1|561
1652918700000|2022-05-19 00:05:00|960.02|942.22|967.05|949.25|968.32|950.52|953.21|935.41|609
1652919000000|2022-05-19 00:10:00|966.99|949.19|968.67|950.87|970.28|952.48|964.17|946.37|608
1652919300000|2022-05-19 00:15:00|968.43|950.63|968.48|950.68|973.19|955.39|968|950.2|599
1652919600000|2022-05-19 00:20:00|968.45|950.65|968.99|951.19|970.33|952.53|965.1|947.3|559
1652919900000|2022-05-19 00:25:00|968.97|951.17|970.38|952.58|972.99|955.19|968.91|951.11|454
1652920200000|2022-05-19 00:30:00|970.29|952.49|971|953.2|975.93|958.13|968.21|950.41|548
1652920500000|2022-05-19 00:35:00|971.09|953.29|971.77|953.97|975.18|957.38|970.22|952.42|504
1652920800000|2022-05-19 00:40:00|971.59|953.79|958.04|940.24|972.3|954.5|957.9|940.1|559
1652921100000|2022-05-19 00:45:00|958.11|940.31|961.91|944.11|963.49|945.69|957.97|940.17|429
1652921400000|2022-05-19 00:50:00|961.89|944.09|961.49|943.69|962.57|944.77|959.9|942.1|449
1652921700000|2022-05-19 00:55:00|961.48|943.68|960.9|943.1|961.48|943.68|957.9|940.1|296
1652922000000|2022-05-19 01:00:00|961.08|943.28|966.24|948.44|966.28|948.48|960.75|942.95|322
1652922300000|2022-05-19 01:05:00|966.26|948.46|964.97|947.17|968.34|950.54|964.43|946.63|290
1652922600000|2022-05-19 01:10:00|965.03|947.23|968.43|950.63|970.42|952.62|964.2|946.4|403
1652922900000|2022-05-19 01:15:00|968.44|950.64|970.62|952.82|971.03|953.23|968.31|950.51|385
1652923200000|2022-05-19 01:20:00|970.69|952.89|966.14|948.34|970.7|952.9|965.8|948|493
1652923500000|2022-05-19 01:25:00|966.12|948.32|967.26|949.46|968.22|950.42|965.9|948.1|396
1652923800000|2022-05-19 01:30:00|967.27|949.47|963.42|945.62|967.27|949.47|963.42|945.62|424
1652924100000|2022-05-19 01:35:00|963.41|945.61|963.9|946.1|965.28|947.48|962.76|944.96|356
1652924400000|2022-05-19 01:40:00|963.41|945.61|957.84|940.04|963.41|945.61|955.12|937.32|400
1652924700000|2022-05-19 01:45:00|957.85|940.05|950.3|932.5|958.02|940.22|948.85|931.05|403
1652925000000|2022-05-19 01:50:00|950.32|932.52|945.36|927.56|951.27|933.47|944.23|926.43|373
1652925300000|2022-05-19 01:55:00|945.35|927.55|940.09|922.29|946.45|928.65|934.75|916.95|484
1652925600000|2022-05-19 02:00:00|939.82|922.02|943.24|925.44|945.13|927.33|939.82|922.02|485
1652925900000|2022-05-19 02:05:00|943.22|925.42|941.76|923.96|945.85|928.05|941.72|923.92|600
1652926200000|2022-05-19 02:10:00|941.67|923.87|932.42|914.62|942.12|924.32|930.67|912.87|570
1652926500000|2022-05-19 02:15:00|932.41|914.61|938.04|920.24|938.04|920.24|931.8|914|497
1652926800000|2022-05-19 02:20:00|938.05|920.25|942|924.2|942.15|924.35|934.72|916.92|483
1652927100000|2022-05-19 02:25:00|941.92|924.12|943.23|925.43|944.02|926.22|940.13|922.33|537
1652927400000|2022-05-19 02:30:00|943.25|925.45|941.16|923.36|945.58|927.78|938.9|921.1|458
1652927700000|2022-05-19 02:35:00|941.25|923.45|943.89|926.09|944.79|926.99|939.9|922.1|475
1652928000000|2022-05-19 02:40:00|944.12|926.32|946.11|928.31|947.12|929.32|941.76|923.96|478
1652928300000|2022-05-19 02:45:00|946|928.2|960.9|943.1|969.17|951.37|946|928.2|577
1652928600000|2022-05-19 02:50:00|960.33|942.53|959.48|941.68|963.9|946.1|959.14|941.34|503
1652928900000|2022-05-19 02:55:00|959.46|941.66|967.13|949.33|968.1|950.3|959.44|941.64|592
1652929200000|2022-05-19 03:00:00|967.09|949.29|971.81|954.01|971.81|954.01|966.36|948.56|557
1652929500000|2022-05-19 03:05:00|972.31|954.51|978.15|960.35|979.5|961.7|971.67|953.87|558
1652929800000|2022-05-19 03:10:00|978.53|960.73|974.08|956.28|981.72|963.92|972.59|954.79|540
1652930100000|2022-05-19 03:15:00|974.24|956.44|972.76|954.96|975.05|957.25|971.19|953.39|403
1652930400000|2022-05-19 03:20:00|972.77|954.97|979.38|961.58|979.91|962.11|972.77|954.97|419
1652930700000|2022-05-19 03:25:00|979.37|961.57|977.16|959.36|979.91|962.11|976.02|958.22|417
1652931000000|2022-05-19 03:30:00|977.15|959.35|974.9|957.1|978.9|961.1|974.9|957.1|422
1652931300000|2022-05-19 03:35:00|974.95|957.15|979.83|962.03|979.91|962.11|974.9|957.1|396
1652931600000|2022-05-19 03:40:00|979.86|962.06|980.01|962.21|981.59|963.79|978.85|961.05|353
1652931900000|2022-05-19 03:45:00|980.15|962.35|981.92|964.12|983.73|965.93|979.91|962.11|304
1652932200000|2022-05-19 03:50:00|981.91|964.11|978.23|960.43|982.8|965|978.14|960.34|345
1652932500000|2022-05-19 03:55:00|978.24|960.44|977.09|959.29|979.78|961.98|976.83|959.03|326
1652932800000|2022-05-19 04:00:00|977.1|959.3|981.24|963.44|982.13|964.33|975.8|958|336
1652933100000|2022-05-19 04:05:00|981.22|963.42|985.17|967.37|986.08|968.28|981.22|963.42|318
1652933400000|2022-05-19 04:10:00|984.91|967.11|982.38|964.58|986.08|968.28|980.9|963.1|393
1652933700000|2022-05-19 04:15:00|982.28|964.48|983.65|965.85|985.1|967.3|981.62|963.82|314
1652934000000|2022-05-19 04:20:00|983.61|965.81|978.79|960.99|984.98|967.18|978.19|960.39|364
1652934300000|2022-05-19 04:25:00|978.78|960.98|976.85|959.05|978.85|961.05|976.85|959.05|374
1652934600000|2022-05-19 04:30:00|976.97|959.17|972.9|955.1|977.25|959.45|972.9|955.1|310
1652934900000|2022-05-19 04:35:00|972.71|954.91|972.33|954.53|973.13|955.33|972.07|954.27|226
1652935200000|2022-05-19 04:40:00|972.36|954.56|969.88|952.08|972.78|954.98|968.87|951.07|209
1652935500000|2022-05-19 04:45:00|969.73|951.93|968.62|950.82|969.88|952.08|968.26|950.46|195
1652935800000|2022-05-19 04:50:00|968.26|950.46|966.52|948.72|968.98|951.18|966.5|948.7|285
1652936100000|2022-05-19 04:55:00|966.55|948.75|966.13|948.33|967.22|949.42|966.13|948.33|142
1652936400000|2022-05-19 05:00:00|966.36|948.56|963.07|945.27|966.93|949.13|961.77|943.97|333
1652936700000|2022-05-19 05:05:00|963.02|945.22|966.46|948.66|967.62|949.82|963.02|945.22|220
1652937000000|2022-05-19 05:10:00|966.45|948.65|968.31|950.51|968.31|950.51|964.64|946.84|294
1652937300000|2022-05-19 05:15:00|968.33|950.53|968|950.2|970|952.2|967.95|950.15|242
1652937600000|2022-05-19 05:20:00|967.98|950.18|964.52|946.72|968.19|950.39|963.95|946.15|337
1652937900000|2022-05-19 05:25:00|964.53|946.73|965.11|947.31|965.86|948.06|961.84|944.04|327
1652938200000|2022-05-19 05:30:00|965.49|947.69|966.72|948.92|966.76|948.96|963.64|945.84|309
1652938500000|2022-05-19 05:35:00|966.59|948.79|962.89|945.09|967.73|949.93|961.77|943.97|377
1652938800000|2022-05-19 05:40:00|962.85|945.05|963.1|945.3|963.18|945.38|962.05|944.25|153
1652939100000|2022-05-19 05:45:00|963.5|945.7|962.74|944.94|965.66|947.86|961.96|944.16|315
1652939400000|2022-05-19 05:50:00|962.73|944.93|962.14|944.34|964.14|946.34|961.8|944|304
1652939700000|2022-05-19 05:55:00|962.16|944.36|961.64|943.84|963.78|945.98|961.27|943.47|247
1652940000000|2022-05-19 06:00:00|961.72|943.92|965.1|947.3|965.61|947.81|961.7|943.9|361
1652940300000|2022-05-19 06:05:00|965.11|947.31|971.84|954.04|971.85|954.05|965.08|947.28|446
1652940600000|2022-05-19 06:10:00|971.92|954.12|975.67|957.87|975.95|958.15|971.92|954.12|256
1652940900000|2022-05-19 06:15:00|975.65|957.85|980.61|962.81|980.84|963.04|975.6|957.8|352
1652941200000|2022-05-19 06:20:00|980.56|962.76|981.56|963.76|982.12|964.32|980.21|962.41|141
1652941500000|2022-05-19 06:25:00|981.73|963.93|981.8|964|983.04|965.24|979.35|961.55|299
1652941800000|2022-05-19 06:30:00|981.92|964.12|983.9|966.1|985.08|967.28|981|963.2|291
1652942100000|2022-05-19 06:35:00|983.93|966.13|982.46|964.66|984.35|966.55|982.26|964.46|409
1652942400000|2022-05-19 06:40:00|982.44|964.64|978.8|961|982.79|964.99|978.32|960.52|376
1652942700000|2022-05-19 06:45:00|978.83|961.03|981.51|963.71|981.84|964.04|978.69|960.89|465
1652943000000|2022-05-19 06:50:00|981.5|963.7|988.16|970.36|990.1|972.3|980.18|962.38|423
1652943300000|2022-05-19 06:55:00|988.14|970.34|993.14|975.34|995.5|977.7|986.99|969.19|478
1652943600000|2022-05-19 07:00:00|993.24|975.44|992.28|974.48|995.39|977.59|991.23|973.43|573
1652943900000|2022-05-19 07:05:00|992.32|974.52|993.21|975.41|994.09|976.29|991.59|973.79|422
1652944200000|2022-05-19 07:10:00|993.14|975.34|988.3|970.5|993.14|975.34|987.9|970.1|429
1652944500000|2022-05-19 07:15:00|988.1|970.3|988.18|970.38|990.43|972.63|987.15|969.35|285
1652944800000|2022-05-19 07:20:00|988.2|970.4|981.98|964.18|988.4|970.6|981.98|964.18|379
1652945100000|2022-05-19 07:25:00|982.17|964.37|983.28|965.48|984.41|966.61|981.1|963.3|331
1652945400000|2022-05-19 07:30:00|983.35|965.55|979.91|962.11|983.35|965.55|979.41|961.61|308
1652945700000|2022-05-19 07:35:00|979.9|962.1|978.22|960.42|979.9|962.1|976.17|958.37|395
1652946000000|2022-05-19 07:40:00|978.21|960.41|978.1|960.3|981.28|963.48|977.3|959.5|394
1652946300000|2022-05-19 07:45:00|978.39|960.59|979.01|961.21|979.82|962.02|978.13|960.33|217
1652946600000|2022-05-19 07:50:00|979.02|961.22|976.91|959.11|979.38|961.58|976.9|959.1|248
1652946900000|2022-05-19 07:55:00|976.96|959.16|980.05|962.25|981.17|963.37|976.9|959.1|463
1652947200000|2022-05-19 08:00:00|980.02|962.22|972.89|955.09|980.32|962.52|972.89|955.09|398
1652947500000|2022-05-19 08:05:00|972.7|954.9|970.43|952.63|972.7|954.9|968.9|951.1|140
1652947800000|2022-05-19 08:10:00|970.44|952.64|978.58|960.78|978.58|960.78|969.9|952.1|367
1652948100000|2022-05-19 08:15:00|978.99|961.19|976.15|958.35|978.99|961.19|976|958.2|307
1652948400000|2022-05-19 08:20:00|976.1|958.3|974.07|956.27|976.23|958.43|970.86|953.06|339
1652948700000|2022-05-19 08:25:00|974.12|956.32|976.37|958.57|977.08|959.28|974.12|956.32|400
1652949000000|2022-05-19 08:30:00|976.44|958.64|971.84|954.04|976.99|959.19|971.19|953.39|500
1652949300000|2022-05-19 08:35:00|971.98|954.18|972.76|954.96|973.75|955.95|970.9|953.1|415
1652949600000|2022-05-19 08:40:00|972.66|954.86|972.66|954.86|973.3|955.5|970.92|953.12|444
1652949900000|2022-05-19 08:45:00|972.82|955.02|971.33|953.53|974.16|956.36|971.07|953.27|361
1652950200000|2022-05-19 08:50:00|971.32|953.52|965.9|948.1|973.2|955.4|964|946.2|402
1652950500000|2022-05-19 08:55:00|966|948.2|960.46|942.66|967.5|949.7|960.18|942.38|357
1652950800000|2022-05-19 09:00:00|960.18|942.38|962.65|944.85|962.8|945|958.6|940.8|399
1652951100000|2022-05-19 09:05:00|962.72|944.92|966.07|948.27|966.93|949.13|962.72|944.92|434
1652951400000|2022-05-19 09:10:00|965.95|948.15|961.99|944.19|965.95|948.15|961.31|943.51|288
1652951700000|2022-05-19 09:15:00|962.05|944.25|961.57|943.77|962.32|944.52|961.23|943.43|252
1652952000000|2022-05-19 09:20:00|961.54|943.74|960.57|942.77|963.01|945.21|960.57|942.77|199
1652952300000|2022-05-19 09:25:00|960.49|942.69|953.34|935.54|961.16|943.36|953.19|935.39|529
1652952600000|2022-05-19 09:30:00|953.35|935.55|952.33|934.53|953.5|935.7|950.08|932.28|409
1652952900000|2022-05-19 09:35:00|952.37|934.57|951.65|933.85|953.21|935.41|951.03|933.23|345
1652953200000|2022-05-19 09:40:00|951.64|933.84|950.11|932.31|952.4|934.6|948.44|930.64|349
1652953500000|2022-05-19 09:45:00|950.12|932.32|954.92|937.12|956.33|938.53|948.9|931.1|404
1652953800000|2022-05-19 09:50:00|954.91|937.11|960.8|943|961.08|943.28|954.34|936.54|382
1652954100000|2022-05-19 09:55:00|960.79|942.99|960.11|942.31|960.93|943.13|958.03|940.23|383
1652954400000|2022-05-19 10:00:00|960.12|942.32|963.9|946.1|964.78|946.98|959.02|941.22|434
1652954700000|2022-05-19 10:05:00|963.4|945.6|964.75|946.95|965.58|947.78|962.15|944.35|378
1652955000000|2022-05-19 10:10:00|964.76|946.96|964.53|946.73|966.64|948.84|964.18|946.38|427
1652955300000|2022-05-19 10:15:00|964.21|946.41|965.84|948.04|968.03|950.23|963.19|945.39|435
1652955600000|2022-05-19 10:20:00|965.99|948.19|965.3|947.5|968.82|951.02|963.9|946.1|474
1652955900000|2022-05-19 10:25:00|965.29|947.49|962.08|944.28|966.19|948.39|960.75|942.95|349
1652956200000|2022-05-19 10:30:00|962.07|944.27|953.48|935.68|962.07|944.27|953.21|935.41|368
1652956500000|2022-05-19 10:35:00|953.45|935.65|963.94|946.14|963.94|946.14|953.37|935.57|430
1652956800000|2022-05-19 10:40:00|963.97|946.17|970.9|953.1|972.84|955.04|963.97|946.17|444
1652957100000|2022-05-19 10:45:00|971.26|953.46|972.19|954.39|974.81|957.01|970.9|953.1|499
1652957400000|2022-05-19 10:50:00|972.17|954.37|971.46|953.66|972.82|955.02|967.34|949.54|570
1652957700000|2022-05-19 10:55:00|971.37|953.57|970.71|952.91|973.95|956.15|969.48|951.68|429
1652958000000|2022-05-19 11:00:00|970.3|952.5|967.22|949.42|971.15|953.35|966.4|948.6|400
1652958300000|2022-05-19 11:05:00|967.21|949.41|965.75|947.95|967.57|949.77|964.8|947|305
1652958600000|2022-05-19 11:10:00|965.77|947.97|968.99|951.19|968.99|951.19|964.16|946.36|326
1652958900000|2022-05-19 11:15:00|969.08|951.28|969.08|951.28|970.17|952.37|964|946.2|482
1652959200000|2022-05-19 11:20:00|969.07|951.27|975.12|957.32|977.97|960.17|968.99|951.19|494
1652959500000|2022-05-19 11:25:00|975.11|957.31|978.9|961.1|980.84|963.04|974.9|957.1|464
1652959800000|2022-05-19 11:30:00|979.2|961.4|975.26|957.46|980.36|962.56|974.35|956.55|600
1652960100000|2022-05-19 11:35:00|975.25|957.45|983.7|965.9|983.7|965.9|974.49|956.69|496
1652960400000|2022-05-19 11:40:00|983.73|965.93|988.9|971.1|989.9|972.1|982|964.2|600
1652960700000|2022-05-19 11:45:00|988.4|970.6|994.26|976.46|995.08|977.28|986.9|969.1|472
1652961000000|2022-05-19 11:50:00|994.24|976.44|994.63|976.83|995.16|977.36|990.89|973.09|613
1652961300000|2022-05-19 11:55:00|994.65|976.85|1012.65|994.85|1015.7|997.9|994.65|976.85|579
1652961600000|2022-05-19 12:00:00|1012.49|994.69|1003.89|986.09|1015.87|998.07|1003.25|985.45|578
1652961900000|2022-05-19 12:05:00|1003.77|985.97|999.79|981.99|1004.9|987.1|999.29|981.49|449
1652962200000|2022-05-19 12:10:00|999.69|981.89|1001.33|983.53|1006|988.2|998.18|980.38|609
1652962500000|2022-05-19 12:15:00|1001.35|983.55|997.52|979.72|1002.4|984.6|997.2|979.4|659
1652962800000|2022-05-19 12:20:00|997.5|979.7|996.22|978.42|1000.25|982.45|995.67|977.87|398
1652963100000|2022-05-19 12:25:00|996|978.2|1001.21|983.41|1005.94|988.14|995.82|978.02|670
1652963400000|2022-05-19 12:30:00|1001.25|983.45|993.91|976.11|1003.33|985.53|993.9|976.1|556
1652963700000|2022-05-19 12:35:00|993.95|976.15|992.38|974.58|995.1|977.3|992.09|974.29|549
1652964000000|2022-05-19 12:40:00|992.34|974.54|993.11|975.31|994.16|976.36|992.09|974.29|579
1652964300000|2022-05-19 12:45:00|993.13|975.33|995.74|977.94|996.09|978.29|991.15|973.35|433
1652964600000|2022-05-19 12:50:00|995.32|977.52|995.54|977.74|997.22|979.42|993|975.2|322
1652964900000|2022-05-19 12:55:00|995.73|977.93|989.76|971.96|996.98|979.18|989.73|971.93|511
1652965200000|2022-05-19 13:00:00|989.93|972.13|991.48|973.68|991.73|973.93|989.73|971.93|201
1652965500000|2022-05-19 13:05:00|991.49|973.69|992.86|975.06|993.48|975.68|991.49|973.69|126
1652965800000|2022-05-19 13:10:00|992.82|975.02|1003.36|985.56|1007.65|989.85|992.82|975.02|625
1652966100000|2022-05-19 13:15:00|1003.34|985.54|1004.77|986.97|1006.45|988.65|999.64|981.84|459
1652966400000|2022-05-19 13:20:00|1004.76|986.96|1003.4|985.6|1006.11|988.31|1003.4|985.6|561
1652966700000|2022-05-19 13:25:00|1003.3|985.5|1004.72|986.92|1007.5|989.7|1003.3|985.5|411
1652967000000|2022-05-19 13:30:00|1004.77|986.97|1013.72|995.92|1013.72|995.92|1001.95|984.15|567
1652967300000|2022-05-19 13:35:00|1013.31|995.51|1013.97|996.17|1018.73|1000.93|1010.03|992.23|516
1652967600000|2022-05-19 13:40:00|1013.93|996.13|1000.44|982.64|1014.2|996.4|998.18|980.38|548
1652967900000|2022-05-19 13:45:00|1000.42|982.62|987.26|969.46|1000.43|982.63|983.08|965.28|495
1652968200000|2022-05-19 13:50:00|987.27|969.47|984.22|966.42|987.33|969.53|979.2|961.4|525
1652968500000|2022-05-19 13:55:00|984.02|966.22|991.78|973.98|997.11|979.31|984|966.2|530
1652968800000|2022-05-19 14:00:00|991.89|974.09|999.59|981.79|1007.77|989.97|991.28|973.48|611
1652969100000|2022-05-19 14:05:00|999.56|981.76|997.52|979.72|1001.95|984.15|995.69|977.89|715
1652969400000|2022-05-19 14:10:00|997.55|979.75|1001.1|983.3|1004.68|986.88|996.66|978.86|700
1652969700000|2022-05-19 14:15:00|1001.07|983.27|1008.25|990.45|1010.72|992.92|1001.07|983.27|508
1652970000000|2022-05-19 14:20:00|1008.27|990.47|1013.9|996.1|1016.86|999.06|1008.27|990.47|613
1652970300000|2022-05-19 14:25:00|1013.87|996.07|1005.1|987.3|1014.06|996.26|1001.98|984.18|486
1652970600000|2022-05-19 14:30:00|1005.02|987.22|1010.93|993.13|1011.43|993.63|1000.77|982.97|526
1652970900000|2022-05-19 14:35:00|1010.96|993.16|1007.8|990|1012.18|994.38|1003.92|986.12|604
1652971200000|2022-05-19 14:40:00|1007.79|989.99|1006.9|989.1|1007.81|990.01|1003.48|985.68|504
1652971500000|2022-05-19 14:45:00|1006.93|989.13|999.26|981.46|1007.48|989.68|997.89|980.09|531
1652971800000|2022-05-19 14:50:00|999.17|981.37|1007.14|989.34|1007.19|989.39|998|980.2|507
1652972100000|2022-05-19 14:55:00|1006.96|989.16|1004.77|986.97|1007.82|990.02|1003.06|985.26|435
1652972400000|2022-05-19 15:00:00|1005.27|987.47|1006.62|988.82|1011.4|993.6|1004.44|986.64|565
1652972700000|2022-05-19 15:05:00|1006.61|988.81|1005.31|987.51|1007.37|989.57|1000.49|982.69|597
1652973000000|2022-05-19 15:10:00|1005.37|987.57|1016.39|998.59|1016.9|999.1|1005.29|987.49|566
1652973300000|2022-05-19 15:15:00|1016.22|998.42|1015.41|997.61|1017.03|999.23|1009.65|991.85|606
1652973600000|2022-05-19 15:20:00|1015.38|997.58|1027.21|1009.41|1027.74|1009.94|1014.88|997.08|562
1652973900000|2022-05-19 15:25:00|1027.24|1009.44|1020.57|1002.77|1027.24|1009.44|1019.87|1002.07|547
1652974200000|2022-05-19 15:30:00|1020.58|1002.78|1047.42|1029.62|1047.66|1029.86|1020.58|1002.78|579
1652974500000|2022-05-19 15:35:00|1047.16|1029.36|1037.63|1019.83|1047.42|1029.62|1037.48|1019.68|607
1652974800000|2022-05-19 15:40:00|1037.62|1019.82|1033.3|1015.5|1039.03|1021.23|1032.31|1014.51|583
1652975100000|2022-05-19 15:45:00|1033.26|1015.46|1038.21|1020.41|1040.81|1023.01|1032.47|1014.67|476
1652975400000|2022-05-19 15:50:00|1038.22|1020.42|1023.04|1005.24|1038.32|1020.52|1023.04|1005.24|466
1652975700000|2022-05-19 15:55:00|1023.2|1005.4|1030.12|1012.32|1030.39|1012.59|1020.76|1002.96|561
1652976000000|2022-05-19 16:00:00|1030.14|1012.34|1029.99|1012.19|1033.22|1015.42|1022.69|1004.89|574
1652976300000|2022-05-19 16:05:00|1029.96|1012.16|1026.02|1008.22|1029.96|1012.16|1024.26|1006.46|581
1652976600000|2022-05-19 16:10:00|1025.96|1008.16|1021.23|1003.43|1025.96|1008.16|1017.8|1000|392
1652976900000|2022-05-19 16:15:00|1021.73|1003.93|1028.03|1010.23|1028.04|1010.24|1021.23|1003.43|471
1652977200000|2022-05-19 16:20:00|1028.04|1010.24|1024.95|1007.15|1028.18|1010.38|1022.34|1004.54|497
1652977500000|2022-05-19 16:25:00|1024.92|1007.12|1024.87|1007.07|1026.94|1009.14|1022.17|1004.37|404
1652977800000|2022-05-19 16:30:00|1025|1007.2|1023.78|1005.98|1028.05|1010.25|1022.18|1004.38|368
1652978100000|2022-05-19 16:35:00|1023.84|1006.04|1018.22|1000.42|1023.98|1006.18|1017.74|999.94|488
1652978400000|2022-05-19 16:40:00|1018.08|1000.28|1017.99|1000.19|1020.15|1002.35|1016.98|999.18|398
1652978700000|2022-05-19 16:45:00|1018.01|1000.21|1019.68|1001.88|1020.2|1002.4|1018.01|1000.21|466
1652979000000|2022-05-19 16:50:00|1019.74|1001.94|1017.11|999.31|1023.41|1005.61|1017.11|999.31|455
1652979300000|2022-05-19 16:55:00|1017.09|999.29|1020.54|1002.74|1020.72|1002.92|1015.51|997.71|423
1652979600000|2022-05-19 17:00:00|1020.72|1002.92|1025.54|1007.74|1027.14|1009.34|1020.54|1002.74|497
1652979900000|2022-05-19 17:05:00|1025.58|1007.78|1024.23|1006.43|1030.65|1012.85|1023.1|1005.3|443
1652980200000|2022-05-19 17:10:00|1024.22|1006.42|1019.39|1001.59|1024.76|1006.96|1017.07|999.27|465
1652980500000|2022-05-19 17:15:00|1019.73|1001.93|1019.43|1001.63|1020.25|1002.45|1015.44|997.64|449
1652980800000|2022-05-19 17:20:00|1019.44|1001.64|1018.5|1000.7|1019.87|1002.07|1016.27|998.47|528
1652981100000|2022-05-19 17:25:00|1018.54|1000.74|1014.26|996.46|1018.56|1000.76|1014.02|996.22|426
1652981400000|2022-05-19 17:30:00|1014.28|996.48|1016.4|998.6|1020.27|1002.47|1014.28|996.48|468
1652981700000|2022-05-19 17:35:00|1016.9|999.1|1019.48|1001.68|1021.19|1003.39|1015.23|997.43|511
1652982000000|2022-05-19 17:40:00|1019.45|1001.65|1019.44|1001.64|1022.21|1004.41|1017.23|999.43|531
1652982300000|2022-05-19 17:45:00|1019.45|1001.65|1012.74|994.94|1021.59|1003.79|1012.74|994.94|419
1652982600000|2022-05-19 17:50:00|1013.16|995.36|1018.53|1000.73|1019.2|1001.4|1010.13|992.33|532
1652982900000|2022-05-19 17:55:00|1018.52|1000.72|1021.76|1003.96|1025.7|1007.9|1018.49|1000.69|453
1652983200000|2022-05-19 18:00:00|1021.71|1003.91|1022.58|1004.78|1023.6|1005.8|1019.88|1002.08|530
1652983500000|2022-05-19 18:05:00|1022.56|1004.76|1024.72|1006.92|1025.7|1007.9|1021.3|1003.5|611
1652983800000|2022-05-19 18:10:00|1025.04|1007.24|1027.03|1009.23|1028.22|1010.42|1024.11|1006.31|567
1652984100000|2022-05-19 18:15:00|1027.04|1009.24|1023.81|1006.01|1027.76|1009.96|1023.77|1005.97|464
1652984400000|2022-05-19 18:20:00|1023.97|1006.17|1021.9|1004.1|1024.9|1007.1|1020.9|1003.1|414
1652984700000|2022-05-19 18:25:00|1022.22|1004.42|1018.27|1000.47|1022.88|1005.08|1017.11|999.31|431
1652985000000|2022-05-19 18:30:00|1018.22|1000.42|1016.98|999.18|1019.99|1002.19|1015.61|997.81|437
1652985300000|2022-05-19 18:35:00|1017.01|999.21|1019.07|1001.27|1021.3|1003.5|1015.37|997.57|491
1652985600000|2022-05-19 18:40:00|1019.06|1001.26|1017.86|1000.06|1019.06|1001.26|1013.35|995.55|562
1652985900000|2022-05-19 18:45:00|1017.87|1000.07|1020.3|1002.5|1020.3|1002.5|1016.36|998.56|548
1652986200000|2022-05-19 18:50:00|1020.33|1002.53|1020.21|1002.41|1022.22|1004.42|1017.17|999.37|564
1652986500000|2022-05-19 18:55:00|1020.19|1002.39|1018.3|1000.5|1020.34|1002.54|1013.86|996.06|524
1652986800000|2022-05-19 19:00:00|1018.28|1000.48|1021.99|1004.19|1023.4|1005.6|1017.13|999.33|563
1652987100000|2022-05-19 19:05:00|1022.02|1004.22|1010.13|992.33|1022.46|1004.66|1010.13|992.33|504
1652987400000|2022-05-19 19:10:00|1010.38|992.58|1010.35|992.55|1012.36|994.56|1008.02|990.22|512
1652987700000|2022-05-19 19:15:00|1010.43|992.63|1011.41|993.61|1012.21|994.41|1008.02|990.22|580
1652988000000|2022-05-19 19:20:00|1011.38|993.58|1011.74|993.94|1013.82|996.02|1010.67|992.87|408
1652988300000|2022-05-19 19:25:00|1011.83|994.03|1008.43|990.63|1013.47|995.67|1008.14|990.34|506
1652988600000|2022-05-19 19:30:00|1008.49|990.69|1008.24|990.44|1010.79|992.99|1008.09|990.29|341
1652988900000|2022-05-19 19:35:00|1008.25|990.45|1009.02|991.22|1011.08|993.28|1007.45|989.65|555
1652989200000|2022-05-19 19:40:00|1009.01|991.21|1009.8|992|1011.55|993.75|1007.46|989.66|516
1652989500000|2022-05-19 19:45:00|1009.92|992.12|1009.04|991.24|1011|993.2|1007.32|989.52|511
1652989800000|2022-05-19 19:50:00|1009.05|991.25|1008.27|990.47|1009.54|991.74|1007.11|989.31|455
1652990100000|2022-05-19 19:55:00|1008.3|990.5|1003.21|985.41|1009.25|991.45|1003.21|985.41|330
1652990400000|2022-05-19 20:00:00|1003.05|985.25|1006|988.2|1006|988.2|1002.15|984.35|274
1652990700000|2022-05-19 20:05:00|1006.01|988.21|1006.29|988.49|1008.33|990.53|1005.17|987.37|261
1652991000000|2022-05-19 20:10:00|1006.7|988.9|1007.87|990.07|1008.11|990.31|1006.1|988.3|162
1652991300000|2022-05-19 20:15:00|1007.9|990.1|1007.31|989.51|1008.25|990.45|1004.55|986.75|183
1652991600000|2022-05-19 20:20:00|1007.14|989.34|1008.71|990.91|1008.9|991.1|1006.15|988.35|66
1652991900000|2022-05-19 20:25:00|1008.68|990.88|1008.36|990.56|1008.9|991.1|1006.3|988.5|200
1652992200000|2022-05-19 20:30:00|1008.42|990.62|1008.51|990.71|1008.9|991.1|1007|989.2|296
1652992500000|2022-05-19 20:35:00|1008.49|990.69|1012.33|994.53|1012.89|995.09|1008.42|990.62|197
1652992800000|2022-05-19 20:40:00|1012.28|994.48|1011.85|994.05|1012.35|994.55|1011.3|993.5|109
1652993100000|2022-05-19 20:45:00|1011.38|993.58|1011.9|994.1|1012.85|995.05|1010.91|993.11|315
1652993400000|2022-05-19 20:50:00|1011.91|994.11|1014.04|996.24|1014.13|996.33|1011.91|994.11|155
1652993700000|2022-05-19 20:55:00|1014.05|996.25|1014.74|996.94|1015.08|997.28|1013.19|995.39|174
1652994000000|2022-05-19 21:00:00|1015.24|997.44|1010.48|992.68|1015.58|997.78|1009.14|991.34|212
1652994300000|2022-05-19 21:05:00|1010.31|992.51|1009.87|992.07|1011.63|993.83|1009.37|991.57|105
1652994600000|2022-05-19 21:10:00|1009.9|992.1|1016.27|998.47|1016.61|998.81|1009.3|991.5|280
1652994900000|2022-05-19 21:15:00|1016.28|998.48|1016.8|999|1017.15|999.35|1015.2|997.4|281
1652995200000|2022-05-19 21:20:00|1016.73|998.93|1012.8|995|1016.73|998.93|1012.32|994.52|185
1652995500000|2022-05-19 21:25:00|1012.82|995.02|1011.17|993.37|1013.82|996.02|1011.16|993.36|263
1652995800000|2022-05-19 21:30:00|1011.1|993.3|1009.95|992.15|1011.1|993.3|1009.22|991.42|220
1652996100000|2022-05-19 21:35:00|1009.83|992.03|1010.72|992.92|1011.28|993.48|1009.73|991.93|140
1652996400000|2022-05-19 21:40:00|1010.75|992.95|1011.9|994.1|1011.94|994.14|1010.49|992.69|136
1652996700000|2022-05-19 21:45:00|1011.85|994.05|1009.29|991.49|1011.88|994.08|1009.19|991.39|121
1652997000000|2022-05-19 21:50:00|1009.19|991.39|1007.76|989.96|1009.19|991.39|1006.72|988.92|81
1652997300000|2022-05-19 21:55:00|1007.91|990.11|1010.84|993.04|1011.57|993.77|1007.91|990.11|237
1652997600000|2022-05-19 22:00:00|1010.88|993.08|1005.14|987.34|1010.9|993.1|1005.14|987.34|213
1652997900000|2022-05-19 22:05:00|1004.6|986.8|1000.41|982.61|1005.96|988.16|999.09|981.29|201
1652998200000|2022-05-19 22:10:00|1000.65|982.85|999.09|981.29|1000.82|983.02|999.09|981.29|197
1652998500000|2022-05-19 22:15:00|999.05|981.25|998.9|981.1|999.09|981.29|997.89|980.09|71
1652998800000|2022-05-19 22:20:00|998.79|980.99|995.1|977.3|998.79|980.99|994.65|976.85|193
1652999100000|2022-05-19 22:25:00|995.12|977.32|993.82|976.02|995.57|977.77|993.1|975.3|173
1652999400000|2022-05-19 22:30:00|993.75|975.95|994.84|977.04|994.84|977.04|991.59|973.79|141
1652999700000|2022-05-19 22:35:00|994.89|977.09|991.17|973.37|995.85|978.05|991.17|973.37|151
1653000000000|2022-05-19 22:40:00|991.54|973.74|991.73|973.93|993.84|976.04|991.17|973.37|145
1653000300000|2022-05-19 22:45:00|991.72|973.92|991.02|973.22|991.86|974.06|989.96|972.16|155
1653000600000|2022-05-19 22:50:00|990.94|973.14|992.9|975.1|993.04|975.24|990.76|972.96|75
1653000900000|2022-05-19 22:55:00|993.4|975.6|999.97|982.17|999.97|982.17|993.4|975.6|234
1653001200000|2022-05-19 23:00:00|1000.44|982.64|1004.05|986.25|1011.55|993.75|999.97|982.17|484
1653001500000|2022-05-19 23:05:00|1003.55|985.75|998.06|980.26|1003.64|985.84|998.06|980.26|223
1653001800000|2022-05-19 23:10:00|998.46|980.66|998.8|981|1003.83|986.03|998.41|980.61|324
1653002100000|2022-05-19 23:15:00|998.56|980.76|1005.85|988.05|1005.85|988.05|997.89|980.09|248
1653002400000|2022-05-19 23:20:00|1005.86|988.06|1003.73|985.93|1006.21|988.41|1002.54|984.74|364
1653002700000|2022-05-19 23:25:00|1003.74|985.94|1005.9|988.1|1006.33|988.53|1000.9|983.1|322
1653003000000|2022-05-19 23:30:00|1005.8|988|1012.9|995.1|1012.9|995.1|1005.7|987.9|338
1653003300000|2022-05-19 23:35:00|1013.46|995.66|1011.4|993.6|1013.65|995.85|1011.02|993.22|382
1653003600000|2022-05-19 23:40:00|1011.36|993.56|1012.93|995.13|1013.05|995.25|1008.8|991|440
1653003900000|2022-05-19 23:45:00|1012.95|995.15|1015.37|997.57|1020.17|1002.37|1011.81|994.01|482
1653004200000|2022-05-19 23:50:00|1015.13|997.33|1012.79|994.99|1015.61|997.81|1012.72|994.92|362
1653004500000|2022-05-19 23:55:00|1012.8|995|1010.64|992.84|1012.92|995.12|1010.13|992.33|391
1653004800000|2022-05-20 00:00:00|1010.66|992.86|1008.79|990.99|1011.82|994.02|1005.96|988.16|461
1653005100000|2022-05-20 00:05:00|1008.8|991|1007.83|990.03|1011.56|993.76|1005.46|987.66|531
1653005400000|2022-05-20 00:10:00|1007.8|990|1005.76|987.96|1008.86|991.06|1003.36|985.56|400
1653005700000|2022-05-20 00:15:00|1005.8|988|1004.15|986.35|1007.89|990.09|1004.15|986.35|441
1653006000000|2022-05-20 00:20:00|1004.13|986.33|999.09|981.29|1004.13|986.33|999.09|981.29|458
1653006300000|2022-05-20 00:25:00|999.36|981.56|999.39|981.59|1001.1|983.3|998.24|980.44|357
1653006600000|2022-05-20 00:30:00|999.37|981.57|1003.66|985.86|1003.81|986.01|998.33|980.53|390
1653006900000|2022-05-20 00:35:00|1003.56|985.76|1003.71|985.91|1005.52|987.72|1001.35|983.55|364
1653007200000|2022-05-20 00:40:00|1003.47|985.67|1008.69|990.89|1009.6|991.8|1002.8|985|463
1653007500000|2022-05-20 00:45:00|1008.71|990.91|1007.98|990.18|1009.86|992.06|1007.37|989.57|288
1653007800000|2022-05-20 00:50:00|1007.94|990.14|1008.8|991|1009.49|991.69|1005.8|988|418
1653008100000|2022-05-20 00:55:00|1008.83|991.03|1006.83|989.03|1009.02|991.22|1004.71|986.91|352
1653008400000|2022-05-20 01:00:00|1006.84|989.04|1000.87|983.07|1006.88|989.08|1000.16|982.36|450
1653008700000|2022-05-20 01:05:00|1000.92|983.12|1002.3|984.5|1002.76|984.96|999.09|981.29|355
1653009000000|2022-05-20 01:10:00|1002.29|984.49|1004.8|987|1006.92|989.12|1001.72|983.92|446
1653009300000|2022-05-20 01:15:00|1004.81|987.01|1007.22|989.42|1008.54|990.74|1003.87|986.07|353
1653009600000|2022-05-20 01:20:00|1007.56|989.76|1013.44|995.64|1013.54|995.74|1006.8|989|408
1653009900000|2022-05-20 01:25:00|1013.47|995.67|1015.06|997.26|1016.27|998.47|1013.44|995.64|314
1653010200000|2022-05-20 01:30:00|1015.48|997.68|1020.76|1002.96|1022.09|1004.29|1014.16|996.36|368
1653010500000|2022-05-20 01:35:00|1020.69|1002.89|1031.65|1013.85|1033.24|1015.44|1018.91|1001.11|462
1653010800000|2022-05-20 01:40:00|1031.67|1013.87|1027.95|1010.15|1032.13|1014.33|1027.52|1009.72|516
1653011100000|2022-05-20 01:45:00|1027.84|1010.04|1024.17|1006.37|1029.32|1011.52|1023.29|1005.49|517
1653011400000|2022-05-20 01:50:00|1024.07|1006.27|1020.78|1002.98|1024.15|1006.35|1019.52|1001.72|500
1653011700000|2022-05-20 01:55:00|1020.79|1002.99|1021.82|1004.02|1022.71|1004.91|1018.97|1001.17|451
1653012000000|2022-05-20 02:00:00|1021.71|1003.91|1015.4|997.6|1022.78|1004.98|1015.13|997.33|351
1653012300000|2022-05-20 02:05:00|1015.37|997.57|1015.71|997.91|1016.68|998.88|1014.02|996.22|332
1653012600000|2022-05-20 02:10:00|1015.72|997.92|1010.58|992.78|1017.02|999.22|1010.13|992.33|441
1653012900000|2022-05-20 02:15:00|1010.57|992.77|1011.44|993.64|1012.82|995.02|1010.57|992.77|391
1653013200000|2022-05-20 02:20:00|1011.43|993.63|1008.15|990.35|1011.43|993.63|1007.11|989.31|180
1653013500000|2022-05-20 02:25:00|1008|990.2|1009.66|991.86|1009.66|991.86|1007.11|989.31|307
1653013800000|2022-05-20 02:30:00|1009.41|991.61|1009.94|992.14|1010.04|992.24|1006.99|989.19|180
1653014100000|2022-05-20 02:35:00|1009.95|992.15|1014.67|996.87|1015.49|997.69|1009.94|992.14|224
1653014400000|2022-05-20 02:40:00|1014.92|997.12|1013.77|995.97|1015.7|997.9|1011.83|994.03|315
1653014700000|2022-05-20 02:45:00|1013.63|995.83|1012.24|994.44|1015.05|997.25|1010.98|993.18|381
1653015000000|2022-05-20 02:50:00|1012.27|994.47|1009.94|992.14|1013.13|995.33|1009.17|991.37|286
1653015300000|2022-05-20 02:55:00|1009.83|992.03|1009.06|991.26|1009.83|992.03|1007.9|990.1|228
1653015600000|2022-05-20 03:00:00|1009.04|991.24|1008.31|990.51|1011.21|993.41|1007.5|989.7|360
1653015900000|2022-05-20 03:05:00|1008.48|990.68|1007.01|989.21|1008.71|990.91|1004.2|986.4|215
1653016200000|2022-05-20 03:10:00|1007.05|989.25|1004.94|987.14|1007.69|989.89|1003.47|985.67|390
1653016500000|2022-05-20 03:15:00|1004.95|987.15|1002.36|984.56|1005.14|987.34|1002.36|984.56|315
1653016800000|2022-05-20 03:20:00|1002.83|985.03|1003.39|985.59|1004.26|986.46|1002.36|984.56|345
1653017100000|2022-05-20 03:25:00|1003.4|985.6|1003.41|985.61|1004.53|986.73|1002.86|985.06|385
1653017400000|2022-05-20 03:30:00|1003.43|985.63|1002.28|984.48|1003.64|985.84|1002.01|984.21|294
1653017700000|2022-05-20 03:35:00|1002.25|984.45|1000.94|983.14|1003|985.2|1000.66|982.86|304
1653018000000|2022-05-20 03:40:00|1001|983.2|999.88|982.08|1001.29|983.49|999.36|981.56|324
1653018300000|2022-05-20 03:45:00|999.89|982.09|1000.66|982.86|1001.27|983.47|999.09|981.29|221
1653018600000|2022-05-20 03:50:00|1000.42|982.62|1000.8|983|1002.23|984.43|999.57|981.77|243
1653018900000|2022-05-20 03:55:00|1001.3|983.5|1003.73|985.93|1005.26|987.46|1001.3|983.5|246
1653019200000|2022-05-20 04:00:00|1003.75|985.95|1010.25|992.45|1010.25|992.45|1003.71|985.91|214
1653019500000|2022-05-20 04:05:00|1010.08|992.28|1012.2|994.4|1012.35|994.55|1010.08|992.28|152
1653019800000|2022-05-20 04:10:00|1012.13|994.33|1009.79|991.99|1012.13|994.33|1009.78|991.98|221
1653020100000|2022-05-20 04:15:00|1009.81|992.01|1010.06|992.26|1014.93|997.13|1009.79|991.99|255
1653020400000|2022-05-20 04:20:00|1010.05|992.25|1002.9|985.1|1011.52|993.72|1002.9|985.1|299
1653020700000|2022-05-20 04:25:00|1002.4|984.6|1007.25|989.45|1007.25|989.45|1002.15|984.35|332
1653021000000|2022-05-20 04:30:00|1007.26|989.46|1005.34|987.54|1007.27|989.47|1004.5|986.7|440
1653021300000|2022-05-20 04:35:00|1005.36|987.56|1006.03|988.23|1006.77|988.97|1005.2|987.4|337
1653021600000|2022-05-20 04:40:00|1005.81|988.01|1001.3|983.5|1005.86|988.06|999.43|981.63|287
1653021900000|2022-05-20 04:45:00|1001.37|983.57|1003.97|986.17|1003.97|986.17|997.39|979.59|366
1653022200000|2022-05-20 04:50:00|1004|986.2|1005.28|987.48|1006.1|988.3|1002.53|984.73|374
1653022500000|2022-05-20 04:55:00|1005.3|987.5|1007.19|989.39|1007.4|989.6|1003.86|986.06|253
1653022800000|2022-05-20 05:00:00|1007.15|989.35|1002.45|984.65|1007.29|989.49|1002.38|984.58|361
1653023100000|2022-05-20 05:05:00|1002.46|984.66|1005.41|987.61|1006.56|988.76|1002.33|984.53|219
1653023400000|2022-05-20 05:10:00|1005.39|987.59|1004.09|986.29|1005.9|988.1|1003.21|985.41|337
1653023700000|2022-05-20 05:15:00|1004.05|986.25|1005.49|987.69|1005.56|987.76|1003.16|985.36|378
1653024000000|2022-05-20 05:20:00|1005.51|987.71|1007.85|990.05|1010.15|992.35|1005.21|987.41|312
1653024300000|2022-05-20 05:25:00|1007.84|990.04|1010.34|992.54|1010.72|992.92|1007.73|989.93|236
1653024600000|2022-05-20 05:30:00|1010.33|992.53|1009.41|991.61|1010.53|992.73|1009.09|991.29|185
1653024900000|2022-05-20 05:35:00|1009.4|991.6|1009.89|992.09|1010.02|992.22|1006.26|988.46|381
1653025200000|2022-05-20 05:40:00|1009.83|992.03|1017.42|999.62|1018.52|1000.72|1009.75|991.95|363
1653025500000|2022-05-20 05:45:00|1017.27|999.47|1013.56|995.76|1017.28|999.48|1012.48|994.68|369
1653025800000|2022-05-20 05:50:00|1013.55|995.75|1012.7|994.9|1013.85|996.05|1010.59|992.79|352
1653026100000|2022-05-20 05:55:00|1012.78|994.98|1011.67|993.87|1013.86|996.06|1010.42|992.62|371
1653026400000|2022-05-20 06:00:00|1011.66|993.86|1013.22|995.42|1014.43|996.63|1010.65|992.85|349
1653026700000|2022-05-20 06:05:00|1013.21|995.41|1010.43|992.63|1013.32|995.52|1009.89|992.09|270
1653027000000|2022-05-20 06:10:00|1010.44|992.64|1004.75|986.95|1010.73|992.93|1004.28|986.48|349
1653027300000|2022-05-20 06:15:00|1004.86|987.06|999.2|981.4|1004.97|987.17|997.04|979.24|224
1653027600000|2022-05-20 06:20:00|998.7|980.9|994.74|976.94|998.7|980.9|994.16|976.36|234
1653027900000|2022-05-20 06:25:00|994.73|976.93|986.62|968.82|994.74|976.94|984.76|966.96|318
1653028200000|2022-05-20 06:30:00|986.66|968.86|983.67|965.87|986.76|968.96|980.37|962.57|532
1653028500000|2022-05-20 06:35:00|983.73|965.93|982.67|964.87|984.68|966.88|980.61|962.81|429
1653028800000|2022-05-20 06:40:00|982.66|964.86|982.55|964.75|982.9|965.1|981.07|963.27|441
1653029100000|2022-05-20 06:45:00|982.56|964.76|977.4|959.6|982.77|964.97|972.57|954.77|459
1653029400000|2022-05-20 06:50:00|977.41|959.61|980.63|962.83|980.84|963.04|976.16|958.36|388
1653029700000|2022-05-20 06:55:00|980.46|962.66|985.49|967.69|985.77|967.97|979.62|961.82|323
1653030000000|2022-05-20 07:00:00|985.16|967.36|982.98|965.18|987.89|970.09|981.33|963.53|497
1653030300000|2022-05-20 07:05:00|983.01|965.21|986.9|969.1|987.74|969.94|983.01|965.21|447
1653030600000|2022-05-20 07:10:00|987.3|969.5|991.92|974.12|992.72|974.92|987.3|969.5|436
1653030900000|2022-05-20 07:15:00|991.84|974.04|990.6|972.8|993.66|975.86|989.7|971.9|518
1653031200000|2022-05-20 07:20:00|990.79|972.99|992.89|975.09|994.88|977.08|988.6|970.8|370
1653031500000|2022-05-20 07:25:00|992.87|975.07|993.9|976.1|995.41|977.61|992.1|974.3|361
1653031800000|2022-05-20 07:30:00|993.95|976.15|996.55|978.75|997.51|979.71|992.05|974.25|462
1653032100000|2022-05-20 07:35:00|996.56|978.76|999.47|981.67|999.84|982.04|996.56|978.76|249
1653032400000|2022-05-20 07:40:00|999.26|981.46|1001.74|983.94|1003.47|985.67|998.9|981.1|320
1653032700000|2022-05-20 07:45:00|1001.69|983.89|1002.41|984.61|1002.45|984.65|1000.05|982.25|294
1653033000000|2022-05-20 07:50:00|1002.45|984.65|1003.91|986.11|1005.2|987.4|1002.09|984.29|357
1653033300000|2022-05-20 07:55:00|1003.41|985.61|999.4|981.6|1003.41|985.61|996.47|978.67|405
1653033600000|2022-05-20 08:00:00|999.41|981.61|995.54|977.74|999.58|981.78|995.54|977.74|355
1653033900000|2022-05-20 08:05:00|995.53|977.73|999.14|981.34|999.4|981.6|995.53|977.73|264
1653034200000|2022-05-20 08:10:00|999.1|981.3|1003.37|985.57|1003.53|985.73|998.49|980.69|381
1653034500000|2022-05-20 08:15:00|1003.38|985.58|1003.27|985.47|1005.09|987.29|1003.02|985.22|237
1653034800000|2022-05-20 08:20:00|1003.25|985.45|1005.61|987.81|1005.75|987.95|1003.25|985.45|197
1653035100000|2022-05-20 08:25:00|1005.75|987.95|1008.77|990.97|1008.84|991.04|1005.75|987.95|170
1653035400000|2022-05-20 08:30:00|1008.76|990.96|1007.49|989.69|1010.25|992.45|1005.14|987.34|343
1653035700000|2022-05-20 08:35:00|1007.53|989.73|1009.03|991.23|1010.13|992.33|1006.28|988.48|288
1653036000000|2022-05-20 08:40:00|1008.59|990.79|1007.71|989.91|1010.25|992.45|1007.71|989.91|303
1653036300000|2022-05-20 08:45:00|1007.72|989.92|1006.23|988.43|1008.29|990.49|1005.64|987.84|282
1653036600000|2022-05-20 08:50:00|1005.9|988.1|1005.03|987.23|1006.79|988.99|1003.23|985.43|458
1653036900000|2022-05-20 08:55:00|1005.12|987.32|1008.9|991.1|1009.51|991.71|1004.31|986.51|393
1653037200000|2022-05-20 09:00:00|1009.4|991.6|1008.6|990.8|1010.25|992.45|1006.25|988.45|301
1653037500000|2022-05-20 09:05:00|1008.65|990.85|1004.68|986.88|1008.9|991.1|1003.47|985.67|329
1653037800000|2022-05-20 09:10:00|1004.45|986.65|1006.38|988.58|1006.76|988.96|1003.22|985.42|261
1653038100000|2022-05-20 09:15:00|1006.32|988.52|1013.26|995.46|1013.39|995.59|1006.32|988.52|202
1653038400000|2022-05-20 09:20:00|1013.12|995.32|1013.12|995.32|1014.83|997.03|1012.25|994.45|376
1653038700000|2022-05-20 09:25:00|1013.14|995.34|1010.48|992.68|1013.33|995.53|1008.33|990.53|308
1653039000000|2022-05-20 09:30:00|1010.53|992.73|1013.73|995.93|1014.3|996.5|1009.19|991.39|266
1653039300000|2022-05-20 09:35:00|1013.56|995.76|1015.37|997.57|1015.95|998.15|1013.25|995.45|348
1653039600000|2022-05-20 09:40:00|1015.38|997.58|1014.48|996.68|1015.95|998.15|1014.48|996.68|335
1653039900000|2022-05-20 09:45:00|1014.46|996.66|1013.11|995.31|1014.66|996.86|1013.11|995.31|309
1653040200000|2022-05-20 09:50:00|1013.33|995.53|1014.9|997.1|1015.7|997.9|1013.33|995.53|296
1653040500000|2022-05-20 09:55:00|1015.23|997.43|1010.19|992.39|1016.61|998.81|1009.66|991.86|329
1653040800000|2022-05-20 10:00:00|1010.16|992.36|1014.23|996.43|1016.19|998.39|1010.05|992.25|428
1653041100000|2022-05-20 10:05:00|1014.24|996.44|1016.58|998.78|1018.11|1000.31|1014.24|996.44|381
1653041400000|2022-05-20 10:10:00|1016.54|998.74|1017.09|999.29|1018.56|1000.76|1016.24|998.44|376
1653041700000|2022-05-20 10:15:00|1017.07|999.27|1018.33|1000.53|1018.56|1000.76|1014.22|996.42|383
1653042000000|2022-05-20 10:20:00|1018.36|1000.56|1018.64|1000.84|1022.4|1004.6|1016.9|999.1|404
1653042300000|2022-05-20 10:25:00|1018.61|1000.81|1014.55|996.75|1018.61|1000.81|1014.43|996.63|321
1653042600000|2022-05-20 10:30:00|1014.52|996.72|1015.58|997.78|1017|999.2|1013.01|995.21|267
1653042900000|2022-05-20 10:35:00|1015.61|997.81|1014.59|996.79|1016.93|999.13|1013.16|995.36|288
1653043200000|2022-05-20 10:40:00|1014.62|996.82|1015.07|997.27|1015.45|997.65|1012.79|994.99|308
1653043500000|2022-05-20 10:45:00|1015.48|997.68|1016.88|999.08|1018.47|1000.67|1014.47|996.67|241
1653043800000|2022-05-20 10:50:00|1016.69|998.89|1015.56|997.76|1017.57|999.77|1014.61|996.81|200
1653044100000|2022-05-20 10:55:00|1015.61|997.81|1020.46|1002.66|1020.77|1002.97|1014.87|997.07|282
1653044400000|2022-05-20 11:00:00|1020.41|1002.61|1022.84|1005.04|1024.8|1007|1018.58|1000.78|316
1653044700000|2022-05-20 11:05:00|1022.74|1004.94|1021.71|1003.91|1024.26|1006.46|1019.85|1002.05|231
1653045000000|2022-05-20 11:10:00|1021.72|1003.92|1017.03|999.23|1021.78|1003.98|1015.77|997.97|348
1653045300000|2022-05-20 11:15:00|1017.07|999.27|1014.65|996.85|1018.76|1000.96|1012.51|994.71|226
1653045600000|2022-05-20 11:20:00|1014.68|996.88|1010.99|993.19|1014.87|997.07|1010.96|993.16|143
1653045900000|2022-05-20 11:25:00|1010.96|993.16|1011.86|994.06|1012.03|994.23|1009.63|991.83|375
1653046200000|2022-05-20 11:30:00|1011.87|994.07|1015.7|997.9|1015.8|998|1011.57|993.77|391
1653046500000|2022-05-20 11:35:00|1015.71|997.91|1016.77|998.97|1017.77|999.97|1015.17|997.37|311
1653046800000|2022-05-20 11:40:00|1016.78|998.98|1016.82|999.02|1018.73|1000.93|1016.66|998.86|335
1653047100000|2022-05-20 11:45:00|1016.84|999.04|1019.57|1001.77|1019.86|1002.06|1016.49|998.69|397
1653047400000|2022-05-20 11:50:00|1019.6|1001.8|1021.05|1003.25|1023.58|1005.78|1019.52|1001.72|377
1653047700000|2022-05-20 11:55:00|1021.1|1003.3|1022.83|1005.03|1025.93|1008.13|1020.91|1003.11|434
1653048000000|2022-05-20 12:00:00|1023.27|1005.47|1018.79|1000.99|1023.74|1005.94|1018.73|1000.93|375
1653048300000|2022-05-20 12:05:00|1018.98|1001.18|1017.07|999.27|1020.82|1003.02|1017.07|999.27|378
1653048600000|2022-05-20 12:10:00|1017.09|999.29|1013.98|996.18|1019.45|1001.65|1013.98|996.18|294
1653048900000|2022-05-20 12:15:00|1013.99|996.19|1015.3|997.5|1017.8|1000|1013.99|996.19|364
1653049200000|2022-05-20 12:20:00|1015.17|997.37|1013.76|995.96|1015.71|997.91|1013.01|995.21|328
1653049500000|2022-05-20 12:25:00|1013.75|995.95|1015.16|997.36|1015.73|997.93|1010.86|993.06|266
1653049800000|2022-05-20 12:30:00|1015.43|997.63|1012.12|994.32|1015.54|997.74|1011.95|994.15|251
1653050100000|2022-05-20 12:35:00|1011.96|994.16|1014.48|996.68|1014.56|996.76|1010.13|992.33|286
1653050400000|2022-05-20 12:40:00|1014.1|996.3|1011.99|994.19|1014.61|996.81|1009.01|991.21|311
1653050700000|2022-05-20 12:45:00|1012|994.2|1004.11|986.31|1013.64|995.84|999.78|981.98|394
1653051000000|2022-05-20 12:50:00|1004|986.2|1004.65|986.85|1005.59|987.79|1001.03|983.23|574
1653051300000|2022-05-20 12:55:00|1004.69|986.89|1008.87|991.07|1010.25|992.45|1004.18|986.38|486
1653051600000|2022-05-20 13:00:00|1008.84|991.04|1001.67|983.87|1010.25|992.45|1001.6|983.8|444
1653051900000|2022-05-20 13:05:00|1001.69|983.89|1001.49|983.69|1002.81|985.01|999.42|981.62|481
1653052200000|2022-05-20 13:10:00|1001.52|983.72|1005.98|988.18|1007.61|989.81|1000.6|982.8|513
1653052500000|2022-05-20 13:15:00|1006.21|988.41|1006.35|988.55|1007.66|989.86|1003.12|985.32|419
1653052800000|2022-05-20 13:20:00|1006.36|988.56|1012.13|994.33|1012.13|994.33|1005.67|987.87|386
1653053100000|2022-05-20 13:25:00|1012.28|994.48|1010.86|993.06|1016.32|998.52|1010.86|993.06|488
1653053400000|2022-05-20 13:30:00|1010.88|993.08|1007.83|990.03|1017.14|999.34|1007.83|990.03|648
1653053700000|2022-05-20 13:35:00|1007.84|990.04|1006.43|988.63|1008.36|990.56|1000.51|982.71|603
1653054000000|2022-05-20 13:40:00|1006.37|988.57|1015.08|997.28|1015.08|997.28|1004.52|986.72|641
1653054300000|2022-05-20 13:45:00|1015.14|997.34|1010.4|992.6|1015.16|997.36|1008.6|990.8|590
1653054600000|2022-05-20 13:50:00|1010.36|992.56|1012.43|994.63|1013.53|995.73|1009.21|991.41|752
1653054900000|2022-05-20 13:55:00|1012.51|994.71|1014.43|996.63|1015.25|997.45|1009.65|991.85|622
1653055200000|2022-05-20 14:00:00|1014.4|996.6|1008.92|991.12|1015.15|997.35|1008.6|990.8|540
1653055500000|2022-05-20 14:05:00|1008.98|991.18|1001.65|983.85|1009.4|991.6|1000.9|983.1|452
1653055800000|2022-05-20 14:10:00|1001.68|983.88|999.47|981.67|1001.74|983.94|998.9|981.1|397
1653056100000|2022-05-20 14:15:00|999.51|981.71|998.53|980.73|1003.23|985.43|997.2|979.4|521
1653056400000|2022-05-20 14:20:00|998.52|980.72|993.16|975.36|998.52|980.72|990|972.2|456
1653056700000|2022-05-20 14:25:00|992.77|974.97|993.33|975.53|994.54|976.74|986.99|969.19|569
1653057000000|2022-05-20 14:30:00|992.95|975.15|995.66|977.86|998.12|980.32|990.57|972.77|568
1653057300000|2022-05-20 14:35:00|995.72|977.92|986.77|968.97|995.72|977.92|983.91|966.11|550
1653057600000|2022-05-20 14:40:00|986.53|968.73|990.26|972.46|992.3|974.5|984.05|966.25|574
1653057900000|2022-05-20 14:45:00|990.51|972.71|985.8|968|995.16|977.36|985.8|968|586
1653058200000|2022-05-20 14:50:00|985.79|967.99|980|962.2|989.26|971.46|979.41|961.61|569
1653058500000|2022-05-20 14:55:00|979.91|962.11|980.67|962.87|981.55|963.75|976.86|959.06|505
1653058800000|2022-05-20 15:00:00|980.65|962.85|969.4|951.6|980.65|962.85|967.09|949.29|557
1653059100000|2022-05-20 15:05:00|969.41|951.61|973.15|955.35|973.66|955.86|965.6|947.8|680
1653059400000|2022-05-20 15:10:00|972.65|954.85|972.26|954.46|972.91|955.11|969.6|951.8|528
1653059700000|2022-05-20 15:15:00|972.24|954.44|964.13|946.33|972.31|954.51|961.9|944.1|669
1653060000000|2022-05-20 15:20:00|963.44|945.64|966.33|948.53|967|949.2|962.97|945.17|580
1653060300000|2022-05-20 15:25:00|966.35|948.55|970.09|952.29|974.24|956.44|966.22|948.42|557
1653060600000|2022-05-20 15:30:00|970.06|952.26|969.24|951.44|973.63|955.83|968.14|950.34|556
1653060900000|2022-05-20 15:35:00|969.28|951.48|968.12|950.32|971.51|953.71|967.91|950.11|457
1653061200000|2022-05-20 15:40:00|968.14|950.34|970.85|953.05|974.07|956.27|968.14|950.34|543
1653061500000|2022-05-20 15:45:00|970.87|953.07|969.27|951.47|975.03|957.23|967.8|950|519
1653061800000|2022-05-20 15:50:00|969.4|951.6|968.66|950.86|971.2|953.4|966.59|948.79|573
1653062100000|2022-05-20 15:55:00|968.72|950.92|970.14|952.34|971.56|953.76|968.6|950.8|544
1653062400000|2022-05-20 16:00:00|970.15|952.35|966.9|949.1|972.24|954.44|966.5|948.7|550
1653062700000|2022-05-20 16:05:00|967.5|949.7|961.9|944.1|969.23|951.43|960.92|943.12|511
1653063000000|2022-05-20 16:10:00|961.88|944.08|968.56|950.76|968.82|951.02|959.46|941.66|451
1653063300000|2022-05-20 16:15:00|968.61|950.81|962.1|944.3|969.1|951.3|960.94|943.14|492
1653063600000|2022-05-20 16:20:00|962.6|944.8|966.2|948.4|966.33|948.53|962.32|944.52|468
1653063900000|2022-05-20 16:25:00|966.01|948.21|962.51|944.71|966.2|948.4|961.09|943.29|534
1653064200000|2022-05-20 16:30:00|962.49|944.69|962.9|945.1|967.05|949.25|960.92|943.12|500
1653064500000|2022-05-20 16:35:00|962.87|945.07|961.6|943.8|964.01|946.21|961.6|943.8|343
1653064800000|2022-05-20 16:40:00|961.56|943.76|957.2|939.4|961.9|944.1|956.98|939.18|524
1653065100000|2022-05-20 16:45:00|957.17|939.37|963.95|946.15|964.45|946.65|953.87|936.07|411
1653065400000|2022-05-20 16:50:00|964.04|946.24|961.3|943.5|964.78|946.98|960.09|942.29|459
1653065700000|2022-05-20 16:55:00|961.31|943.51|961.06|943.26|961.94|944.14|958.32|940.52|607
1653066000000|2022-05-20 17:00:00|960.94|943.14|958.02|940.22|960.94|943.14|955.23|937.43|525
1653066300000|2022-05-20 17:05:00|957.85|940.05|956.4|938.6|958.53|940.73|955.36|937.56|433
1653066600000|2022-05-20 17:10:00|956.39|938.59|961.87|944.07|961.9|944.1|955.9|938.1|433
1653066900000|2022-05-20 17:15:00|961.77|943.97|961.04|943.24|963.16|945.36|959.47|941.67|443
1653067200000|2022-05-20 17:20:00|961.1|943.3|957.88|940.08|961.12|943.32|956.4|938.6|452
1653067500000|2022-05-20 17:25:00|957.84|940.04|954.26|936.46|957.84|940.04|953.06|935.26|452
1653067800000|2022-05-20 17:30:00|954.3|936.5|958.06|940.26|958.33|940.53|952.42|934.62|598
1653068100000|2022-05-20 17:35:00|958.03|940.23|958.1|940.3|959.19|941.39|955.87|938.07|553
1653068400000|2022-05-20 17:40:00|958.07|940.27|959.44|941.64|959.9|942.1|956.98|939.18|540
1653068700000|2022-05-20 17:45:00|959.43|941.63|960.94|943.14|962.1|944.3|957.33|939.53|478
1653069000000|2022-05-20 17:50:00|960.92|943.12|963.35|945.55|963.35|945.55|958.87|941.07|572
1653069300000|2022-05-20 17:55:00|963.36|945.56|963.14|945.34|963.65|945.85|961.22|943.42|426
1653069600000|2022-05-20 18:00:00|963.1|945.3|959.76|941.96|963.1|945.3|958.18|940.38|486
1653069900000|2022-05-20 18:05:00|959.79|941.99|959.66|941.86|959.86|942.06|955.79|937.99|381
1653070200000|2022-05-20 18:10:00|959.76|941.96|958.76|940.96|960.75|942.95|956.88|939.08|443
1653070500000|2022-05-20 18:15:00|958.71|940.91|958.22|940.42|959.85|942.05|956.88|939.08|479
1653070800000|2022-05-20 18:20:00|958.23|940.43|955.76|937.96|958.36|940.56|955.4|937.6|504
1653071100000|2022-05-20 18:25:00|955.78|937.98|957.32|939.52|958.26|940.46|955.32|937.52|431
1653071400000|2022-05-20 18:30:00|957.3|939.5|955.19|937.39|959.2|941.4|954.67|936.87|426
1653071700000|2022-05-20 18:35:00|955.14|937.34|956.22|938.42|957.88|940.08|955.1|937.3|414
1653072000000|2022-05-20 18:40:00|956.12|938.32|961.1|943.3|961.1|943.3|955.8|938|321
1653072300000|2022-05-20 18:45:00|961.08|943.28|964.57|946.77|964.66|946.86|960.05|942.25|473
1653072600000|2022-05-20 18:50:00|964.58|946.78|968.2|950.4|968.91|951.11|963.83|946.03|454
1653072900000|2022-05-20 18:55:00|968.28|950.48|966.05|948.25|968.59|950.79|965.26|947.46|395
1653073200000|2022-05-20 19:00:00|966.04|948.24|964.94|947.14|967.69|949.89|963.94|946.14|459
1653073500000|2022-05-20 19:05:00|964.92|947.12|970.3|952.5|970.39|952.59|964.91|947.11|507
1653073800000|2022-05-20 19:10:00|970.29|952.49|970.25|952.45|971.15|953.35|969.25|951.45|425
1653074100000|2022-05-20 19:15:00|970.29|952.49|969.44|951.64|971.01|953.21|968.55|950.75|392
1653074400000|2022-05-20 19:20:00|969.6|951.8|969.21|951.41|971.71|953.91|968.1|950.3|427
1653074700000|2022-05-20 19:25:00|969.56|951.76|972.17|954.37|972.81|955.01|968.41|950.61|362
1653075000000|2022-05-20 19:30:00|972.16|954.36|973.03|955.23|973.5|955.7|969.26|951.46|414
1653075300000|2022-05-20 19:35:00|973.13|955.33|974.23|956.43|974.57|956.77|972.19|954.39|385
1653075600000|2022-05-20 19:40:00|974.17|956.37|979.09|961.29|982.75|964.95|974.08|956.28|457
1653075900000|2022-05-20 19:45:00|979.07|961.27|981.15|963.35|982.49|964.69|976.54|958.74|551
1653076200000|2022-05-20 19:50:00|981.17|963.37|983.26|965.46|983.51|965.71|980.96|963.16|526
1653076500000|2022-05-20 19:55:00|983.32|965.52|983.31|965.51|985.53|967.73|982.13|964.33|381
1653076800000|2022-05-20 20:00:00|983.33|965.53|978.8|961|985.02|967.22|978.16|960.36|404
1653077100000|2022-05-20 20:05:00|979.06|961.26|983.21|965.41|984.3|966.5|978.23|960.43|289
1653077400000|2022-05-20 20:10:00|983.4|965.6|982.85|965.05|983.51|965.71|980.41|962.61|326
1653077700000|2022-05-20 20:15:00|983.4|965.6|987.89|970.09|987.89|970.09|983.37|965.57|320
1653078000000|2022-05-20 20:20:00|987.65|969.85|984.15|966.35|987.89|970.09|983.99|966.19|342
1653078300000|2022-05-20 20:25:00|984.17|966.37|987|969.2|987|969.2|983.49|965.69|229
1653078600000|2022-05-20 20:30:00|987.1|969.3|983.23|965.43|987.1|969.3|983.23|965.43|259
1653078900000|2022-05-20 20:35:00|983.22|965.42|980.53|962.73|983.22|965.42|977.77|959.97|368
1653079200000|2022-05-20 20:40:00|980.45|962.65|979.9|962.1|981.92|964.12|979.72|961.92|327
1653079500000|2022-05-20 20:45:00|979.99|962.19|973.73|955.93|980.09|962.29|972.31|954.51|415
1653079800000|2022-05-20 20:50:00|974.07|956.27|975.21|957.41|976.05|958.25|972.47|954.67|233
1653080100000|2022-05-20 20:55:00|975.24|957.44|977.13|959.33|978.4|960.6|975.14|957.34|234
1653116400000|2022-05-21 07:00:00|983.14|965.34|981.9|964.1|983.92|966.12|981.9|964.1|98
1653116700000|2022-05-21 07:05:00|981.91|964.11|981.9|964.1|982.65|964.85|981.9|964.1|111
1653117000000|2022-05-21 07:10:00|981.42|963.62|979.9|962.1|981.42|963.62|979.9|962.1|111
1653117300000|2022-05-21 07:15:00|978.9|961.1|979.49|961.69|980.92|963.12|978.9|961.1|232
1653117600000|2022-05-21 07:20:00|979.5|961.7|983.75|965.95|983.9|966.1|979.41|961.61|313
1653117900000|2022-05-21 07:25:00|983.72|965.92|986.64|968.84|986.64|968.84|983.7|965.9|117
1653118200000|2022-05-21 07:30:00|987.2|969.4|986.69|968.89|988.79|970.99|986.03|968.23|78
1653118500000|2022-05-21 07:35:00|986.7|968.9|991.75|973.95|993.36|975.56|986.49|968.69|225
1653118800000|2022-05-21 07:40:00|991.89|974.09|991.62|973.82|992.56|974.76|990.95|973.15|166
1653119100000|2022-05-21 07:45:00|991.61|973.81|991.51|973.71|993.38|975.58|990.55|972.75|229
1653119400000|2022-05-21 07:50:00|991.41|973.61|989.9|972.1|991.61|973.81|989.8|972|96
1653119700000|2022-05-21 07:55:00|989.91|972.11|989.93|972.13|990.6|972.8|989.43|971.63|76
1653120000000|2022-05-21 08:00:00|989.94|972.14|993.81|976.01|994.78|976.98|989.94|972.14|238
1653120300000|2022-05-21 08:05:00|993.8|976|992.96|975.16|994.64|976.84|992.96|975.16|40
1653120600000|2022-05-21 08:10:00|992.8|975|994.43|976.63|994.49|976.69|992.13|974.33|182
1653120900000|2022-05-21 08:15:00|994.12|976.32|990.53|972.73|994.43|976.63|990.1|972.3|157
1653121200000|2022-05-21 08:20:00|990.54|972.74|991.07|973.27|991.93|974.13|989.93|972.13|191
1653121500000|2022-05-21 08:25:00|991.37|973.57|992.07|974.27|994.03|976.23|990.81|973.01|217
1653121800000|2022-05-21 08:30:00|992.06|974.26|990.65|972.85|992.36|974.56|990.6|972.8|124
1653122100000|2022-05-21 08:35:00|990.67|972.87|991.91|974.11|993.46|975.66|990.67|972.87|173
1653122400000|2022-05-21 08:40:00|991.9|974.1|990.66|972.86|992.94|975.14|990.1|972.3|172
1653122700000|2022-05-21 08:45:00|990.67|972.87|987.15|969.35|990.67|972.87|987.15|969.35|213
1653123000000|2022-05-21 08:50:00|987.1|969.3|988.39|970.59|988.47|970.67|986.36|968.56|260
1653123300000|2022-05-21 08:55:00|988.57|970.77|988.85|971.05|989.05|971.25|988.2|970.4|127
1653123600000|2022-05-21 09:00:00|988.8|971|986.74|968.94|989.74|971.94|986.4|968.6|229
1653123900000|2022-05-21 09:05:00|986.77|968.97|984.81|967.01|987.01|969.21|984.31|966.51|136
1653124200000|2022-05-21 09:10:00|984.86|967.06|984.9|967.1|985.69|967.89|984.31|966.51|189
1653124500000|2022-05-21 09:15:00|984.91|967.11|985.96|968.16|987.71|969.91|984.91|967.11|241
1653124800000|2022-05-21 09:20:00|985.98|968.18|986.84|969.04|986.93|969.13|985.95|968.15|171
1653125100000|2022-05-21 09:25:00|986.87|969.07|983.43|965.63|986.89|969.09|983.43|965.63|213
1653125400000|2022-05-21 09:30:00|983.4|965.6|986.3|968.5|986.82|969.02|983.08|965.28|159
1653125700000|2022-05-21 09:35:00|986.31|968.51|986.88|969.08|987.45|969.65|986.31|968.51|184
1653126000000|2022-05-21 09:40:00|986.84|969.04|984.53|966.73|986.93|969.13|984.02|966.22|115
1653126300000|2022-05-21 09:45:00|984.55|966.75|986.57|968.77|986.96|969.16|984.55|966.75|165
1653126600000|2022-05-21 09:50:00|986.58|968.78|987.63|969.83|988.2|970.4|986.32|968.52|133
1653126900000|2022-05-21 09:55:00|987.65|969.85|988.28|970.48|988.28|970.48|986.79|968.99|174
1653127200000|2022-05-21 10:00:00|988.59|970.79|993.5|975.7|993.69|975.89|988.59|970.79|264
1653127500000|2022-05-21 10:05:00|993.51|975.71|991.6|973.8|993.69|975.89|989.96|972.16|198
1653127800000|2022-05-21 10:10:00|991.51|973.71|990.86|973.06|992.14|974.34|990.61|972.81|136
1653128100000|2022-05-21 10:15:00|990.88|973.08|991.82|974.02|991.9|974.1|990.54|972.74|127
1653128400000|2022-05-21 10:20:00|991.7|973.9|988.38|970.58|991.72|973.92|987.61|969.81|218
1653128700000|2022-05-21 10:25:00|988.45|970.65|982.96|965.16|988.45|970.65|982.93|965.13|120
1653129000000|2022-05-21 10:30:00|983.13|965.33|984.74|966.94|985.75|967.95|983.13|965.33|226
1653129300000|2022-05-21 10:35:00|984.58|966.78|987.41|969.61|987.86|970.06|984.52|966.72|235
1653129600000|2022-05-21 10:40:00|987.43|969.63|987.45|969.65|987.68|969.88|986.38|968.58|102
1653129900000|2022-05-21 10:45:00|987.8|970|989.97|972.17|991.23|973.43|987.8|970|185
1653130200000|2022-05-21 10:50:00|990.05|972.25|990.78|972.98|990.78|972.98|989.97|972.17|109
1653130500000|2022-05-21 10:55:00|990.64|972.84|990.01|972.21|990.78|972.98|990|972.2|66
1653130800000|2022-05-21 11:00:00|990.03|972.23|986.92|969.12|990.25|972.45|986.04|968.24|278
1653131100000|2022-05-21 11:05:00|987.45|969.65|987.74|969.94|988.87|971.07|987.08|969.28|154
1653131400000|2022-05-21 11:10:00|987.72|969.92|985.97|968.17|988|970.2|985.78|967.98|173
1653131700000|2022-05-21 11:15:00|986.07|968.27|986.82|969.02|987.27|969.47|985.96|968.16|132
1653132000000|2022-05-21 11:20:00|986.83|969.03|986.89|969.09|987.95|970.15|986.71|968.91|166
1653132300000|2022-05-21 11:25:00|986.8|969|984.72|966.92|986.9|969.1|984.1|966.3|174
1653132600000|2022-05-21 11:30:00|984.62|966.82|980.99|963.19|986.09|968.29|980.99|963.19|130
1653132900000|2022-05-21 11:35:00|981.22|963.42|980.52|962.72|981.56|963.76|978.96|961.16|206
1653133200000|2022-05-21 11:40:00|980.53|962.73|981.9|964.1|982.52|964.72|979.22|961.42|243
1653133500000|2022-05-21 11:45:00|981.94|964.14|984.67|966.87|986.14|968.34|981.9|964.1|274
1653133800000|2022-05-21 11:50:00|984.78|966.98|984.96|967.16|986.02|968.22|983.54|965.74|247
1653134100000|2022-05-21 11:55:00|984.95|967.15|984.5|966.7|984.95|967.15|983.31|965.51|269
1653134400000|2022-05-21 12:00:00|984.49|966.69|985.22|967.42|985.63|967.83|983.33|965.53|238
1653134700000|2022-05-21 12:05:00|985.19|967.39|983.18|965.38|986.51|968.71|982.9|965.1|173
1653135000000|2022-05-21 12:10:00|983.16|965.36|983.27|965.47|984.63|966.83|982.89|965.09|141
1653135300000|2022-05-21 12:15:00|983.26|965.46|979.96|962.16|983.89|966.09|979.41|961.61|139
1653135600000|2022-05-21 12:20:00|979.6|961.8|979.19|961.39|981.26|963.46|978.9|961.1|185
1653135900000|2022-05-21 12:25:00|979.21|961.41|978.65|960.85|979.38|961.58|978.29|960.49|152
1653136200000|2022-05-21 12:30:00|978.63|960.83|978.31|960.51|981.44|963.64|977.98|960.18|277
1653136500000|2022-05-21 12:35:00|978.3|960.5|979.09|961.29|979.1|961.3|975.02|957.22|142
1653136800000|2022-05-21 12:40:00|979.11|961.31|982.16|964.36|982.37|964.57|979.11|961.31|311
1653137100000|2022-05-21 12:45:00|982.15|964.35|982.27|964.47|983.92|966.12|981.32|963.52|388
1653137400000|2022-05-21 12:50:00|982.31|964.51|979.2|961.4|982.34|964.54|978.3|960.5|293
1653137700000|2022-05-21 12:55:00|979.25|961.45|981.48|963.68|981.92|964.12|979.25|961.45|134
1653138000000|2022-05-21 13:00:00|981.51|963.71|979.05|961.25|983.47|965.67|979.05|961.25|147
1653138300000|2022-05-21 13:05:00|979.14|961.34|978.75|960.95|980.11|962.31|977.55|959.75|189
1653138600000|2022-05-21 13:10:00|978.72|960.92|981.88|964.08|982.38|964.58|978.48|960.68|171
1653138900000|2022-05-21 13:15:00|981.84|964.04|981.78|963.98|982.23|964.43|980.49|962.69|211
1653139200000|2022-05-21 13:20:00|981.77|963.97|983.91|966.11|983.92|966.12|981.46|963.66|151
1653139500000|2022-05-21 13:25:00|983.83|966.03|983.74|965.94|983.95|966.15|982.81|965.01|141
1653139800000|2022-05-21 13:30:00|983.69|965.89|984.46|966.66|985.63|967.83|983.61|965.81|342
1653140100000|2022-05-21 13:35:00|984.55|966.75|985.42|967.62|985.82|968.02|983.84|966.04|179
1653140400000|2022-05-21 13:40:00|985.48|967.68|984.21|966.41|985.82|968.02|983.99|966.19|205
1653140700000|2022-05-21 13:45:00|984.23|966.43|985.63|967.83|985.67|967.87|983.45|965.65|145
1653141000000|2022-05-21 13:50:00|985.65|967.85|986.66|968.86|987.9|970.1|985.65|967.85|129
1653141300000|2022-05-21 13:55:00|986.67|968.87|984.91|967.11|986.99|969.19|984.61|966.81|245
1653141600000|2022-05-21 14:00:00|984.93|967.13|985.82|968.02|985.96|968.16|984.84|967.04|152
1653141900000|2022-05-21 14:05:00|985.83|968.03|986.84|969.04|987.8|970|985.49|967.69|241
1653142200000|2022-05-21 14:10:00|986.83|969.03|983.75|965.95|986.85|969.05|983.36|965.56|154
1653142500000|2022-05-21 14:15:00|983.74|965.94|982.05|964.25|983.92|966.12|982.05|964.25|136
1653142800000|2022-05-21 14:20:00|982.07|964.27|981|963.2|982.17|964.37|980.9|963.1|172
1653143100000|2022-05-21 14:25:00|981.02|963.22|981.48|963.68|983.36|965.56|979.91|962.11|333
1653143400000|2022-05-21 14:30:00|981.47|963.67|983.25|965.45|983.66|965.86|980.33|962.53|284
1653143700000|2022-05-21 14:35:00|983.26|965.46|982.91|965.11|983.84|966.04|982.46|964.66|183
1653144000000|2022-05-21 14:40:00|983.03|965.23|990.74|972.94|990.93|973.13|983.03|965.23|236
1653144300000|2022-05-21 14:45:00|990.7|972.9|990.32|972.52|992.68|974.88|988.28|970.48|295
1653144600000|2022-05-21 14:50:00|990.75|972.95|986.81|969.01|990.75|972.95|984.9|967.1|294
1653144900000|2022-05-21 14:55:00|986.7|968.9|987.34|969.54|987.34|969.54|985.45|967.65|255
1653145200000|2022-05-21 15:00:00|986.96|969.16|990.89|973.09|991.59|973.79|986.02|968.22|198
1653145500000|2022-05-21 15:05:00|990.84|973.04|989.13|971.33|991.1|973.3|989.13|971.33|208
1653145800000|2022-05-21 15:10:00|989.02|971.22|980.91|963.11|989.02|971.22|980.85|963.05|297
1653146100000|2022-05-21 15:15:00|981.11|963.31|985.85|968.05|986.52|968.72|981.11|963.31|305
1653146400000|2022-05-21 15:20:00|985.8|968|985.08|967.28|987.23|969.43|984.2|966.4|336
1653146700000|2022-05-21 15:25:00|984.85|967.05|984.23|966.43|984.94|967.14|983.13|965.33|283
1653147000000|2022-05-21 15:30:00|984.18|966.38|989.48|971.68|989.5|971.7|983.67|965.87|308
1653147300000|2022-05-21 15:35:00|989.32|971.52|989.5|971.7|989.5|971.7|988.93|971.13|185
1653147600000|2022-05-21 15:40:00|989.47|971.67|989.93|972.13|990.66|972.86|988.23|970.43|185
1653147900000|2022-05-21 15:45:00|989.94|972.14|991.16|973.36|991.42|973.62|988.3|970.5|209
1653148200000|2022-05-21 15:50:00|990.94|973.14|996.5|978.7|998.32|980.52|989.1|971.3|370
1653148500000|2022-05-21 15:55:00|996.01|978.21|998.23|980.43|998.32|980.52|995.48|977.68|305
1653148800000|2022-05-21 16:00:00|998.16|980.36|1004.83|987.03|1004.83|987.03|998|980.2|230
1653149100000|2022-05-21 16:05:00|1005.09|987.29|1008.67|990.87|1008.71|990.91|1005.09|987.29|219
1653149400000|2022-05-21 16:10:00|1008.71|990.91|1012.38|994.58|1016.61|998.81|1008.71|990.91|408
1653149700000|2022-05-21 16:15:00|1012.34|994.54|1005.43|987.63|1012.49|994.69|1005.43|987.63|278
1653150000000|2022-05-21 16:20:00|1005.54|987.74|1010.16|992.36|1011.7|993.9|1005.54|987.74|423
1653150300000|2022-05-21 16:25:00|1010.14|992.34|1007.83|990.03|1010.14|992.34|1007.45|989.65|356
1653150600000|2022-05-21 16:30:00|1007.73|989.93|1008.51|990.71|1010.03|992.23|1006.35|988.55|374
1653150900000|2022-05-21 16:35:00|1008.47|990.67|1005.44|987.64|1008.97|991.17|1005.42|987.62|300
1653151200000|2022-05-21 16:40:00|1005.43|987.63|1004.22|986.42|1006.14|988.34|1003.47|985.67|276
1653151500000|2022-05-21 16:45:00|1004.2|986.4|1005.92|988.12|1006.86|989.06|1003.57|985.77|302
1653151800000|2022-05-21 16:50:00|1005.99|988.19|1006.34|988.54|1008.18|990.38|1005.35|987.55|265
1653152100000|2022-05-21 16:55:00|1006.32|988.52|1006.8|989|1007.94|990.14|1005.72|987.92|234
1653152400000|2022-05-21 17:00:00|1006.9|989.1|1004.66|986.86|1008.4|990.6|1004.62|986.82|217
1653152700000|2022-05-21 17:05:00|1004.68|986.88|1009.27|991.47|1011.07|993.27|1004.68|986.88|237
1653153000000|2022-05-21 17:10:00|1009.37|991.57|1010.37|992.57|1011.48|993.68|1009.37|991.57|334
1653153300000|2022-05-21 17:15:00|1010.39|992.59|1004.86|987.06|1010.43|992.63|1004.56|986.76|302
1653153600000|2022-05-21 17:20:00|1004.38|986.58|1002.69|984.89|1005.34|987.54|1001.98|984.18|265
1653153900000|2022-05-21 17:25:00|1002.72|984.92|1002.77|984.97|1004.25|986.45|1001.98|984.18|199
1653154200000|2022-05-21 17:30:00|1002.85|985.05|1000.53|982.73|1002.85|985.05|1000.42|982.62|187
1653154500000|2022-05-21 17:35:00|1000.51|982.71|997.8|980|1000.51|982.71|996.2|978.4|368
1653154800000|2022-05-21 17:40:00|997.61|979.81|996.88|979.08|998.92|981.12|996.32|978.52|151
1653155100000|2022-05-21 17:45:00|996.89|979.09|998.26|980.46|998.81|981.01|996.83|979.03|142
1653155400000|2022-05-21 17:50:00|998.28|980.48|996.95|979.15|998.3|980.5|996.95|979.15|86
1653155700000|2022-05-21 17:55:00|996.97|979.17|995.1|977.3|998.23|980.43|994.51|976.71|247
1653156000000|2022-05-21 18:00:00|995.11|977.31|996.98|979.18|997.74|979.94|994.49|976.69|307
1653156300000|2022-05-21 18:05:00|996.96|979.16|1001.64|983.84|1001.64|983.84|996.96|979.16|217
1653156600000|2022-05-21 18:10:00|1001.67|983.87|999.19|981.39|1001.71|983.91|999.09|981.29|236
1653156900000|2022-05-21 18:15:00|999.21|981.41|1000.53|982.73|1001.66|983.86|998.54|980.74|359
1653157200000|2022-05-21 18:20:00|1000.52|982.72|1001.99|984.19|1003.14|985.34|999.42|981.62|289
1653157500000|2022-05-21 18:25:00|1001.8|984|999.31|981.51|1001.99|984.19|999.31|981.51|279
1653157800000|2022-05-21 18:30:00|999.35|981.55|1002.66|984.86|1003.3|985.5|999.27|981.47|372
1653158100000|2022-05-21 18:35:00|1002.68|984.88|1002.05|984.25|1002.78|984.98|1001.54|983.74|219
1653158400000|2022-05-21 18:40:00|1001.88|984.08|999.84|982.04|1002.71|984.91|999.61|981.81|241
1653158700000|2022-05-21 18:45:00|999.65|981.85|998.95|981.15|999.99|982.19|998.15|980.35|173
1653159000000|2022-05-21 18:50:00|999.1|981.3|999.87|982.07|999.98|982.18|998.93|981.13|111
1653159300000|2022-05-21 18:55:00|1000.61|982.81|1003.8|986|1004.9|987.1|1000.61|982.81|222
1653159600000|2022-05-21 19:00:00|1003.7|985.9|1007.07|989.27|1007.4|989.6|1002.9|985.1|179
1653159900000|2022-05-21 19:05:00|1007.06|989.26|1004.6|986.8|1008.72|990.92|1004.23|986.43|200
1653160200000|2022-05-21 19:10:00|1004.3|986.5|1003.33|985.53|1004.6|986.8|1003.05|985.25|125
1653160500000|2022-05-21 19:15:00|1003.32|985.52|1000.81|983.01|1003.32|985.52|1000.62|982.82|107
1653160800000|2022-05-21 19:20:00|1000.82|983.02|1001.86|984.06|1002.38|984.58|1000.82|983.02|64
1653161100000|2022-05-21 19:25:00|1001.88|984.08|994.81|977.01|1001.88|984.08|994.07|976.27|205
1653161400000|2022-05-21 19:30:00|995.4|977.6|993.82|976.02|995.79|977.99|993.11|975.31|153
1653161700000|2022-05-21 19:35:00|993.78|975.98|996.2|978.4|996.22|978.42|992.94|975.14|167
1653162000000|2022-05-21 19:40:00|996.18|978.38|996.31|978.51|997.43|979.63|995.72|977.92|264
1653162300000|2022-05-21 19:45:00|996.19|978.39|998.82|981.02|998.9|981.1|995.48|977.68|155
1653162600000|2022-05-21 19:50:00|998.79|980.99|997.67|979.87|998.79|980.99|995.3|977.5|303
1653162900000|2022-05-21 19:55:00|997.66|979.86|999.42|981.62|1000.85|983.05|997.02|979.22|193
1653163200000|2022-05-21 20:00:00|999.4|981.6|1000.75|982.95|1000.77|982.97|996.91|979.11|279
1653163500000|2022-05-21 20:05:00|1000.72|982.92|1000.78|982.98|1001.05|983.25|999.59|981.79|192
1653163800000|2022-05-21 20:10:00|1000.8|983|1003.73|985.93|1003.73|985.93|1000.71|982.91|105
1653164100000|2022-05-21 20:15:00|1003.5|985.7|1001.9|984.1|1004.54|986.74|1001.65|983.85|169
1653164400000|2022-05-21 20:20:00|1001.68|983.88|1003.19|985.39|1003.9|986.1|1000.61|982.81|257
1653164700000|2022-05-21 20:25:00|1003.18|985.38|1000.87|983.07|1003.18|985.38|999.65|981.85|229
1653165000000|2022-05-21 20:30:00|1000.88|983.08|998.74|980.94|1001.53|983.73|998.09|980.29|235
1653165300000|2022-05-21 20:35:00|998.73|980.93|997.81|980.01|999.25|981.45|996.17|978.37|189
1653165600000|2022-05-21 20:40:00|997.8|980|996.52|978.72|997.96|980.16|995.19|977.39|222
1653165900000|2022-05-21 20:45:00|996.49|978.69|998.06|980.26|998.29|980.49|996.21|978.41|128
1653166200000|2022-05-21 20:50:00|998.02|980.22|998.28|980.48|1000.18|982.38|997.89|980.09|164
1653166500000|2022-05-21 20:55:00|998.66|980.86|1001.19|983.39|1001.82|984.02|998.28|980.48|214
1653166800000|2022-05-21 21:00:00|1001.15|983.35|1001.38|983.58|1001.73|983.93|997.61|979.81|255
1653167100000|2022-05-21 21:05:00|1001.28|983.48|998.65|980.85|1001.28|983.48|998.24|980.44|167
1653167400000|2022-05-21 21:10:00|998.66|980.86|997.65|979.85|998.71|980.91|997.38|979.58|108
1653167700000|2022-05-21 21:15:00|997.38|979.58|995.72|977.92|997.5|979.7|995.58|977.78|86
1653168000000|2022-05-21 21:20:00|995.74|977.94|997|979.2|997.04|979.24|995.63|977.83|47
1653168300000|2022-05-21 21:25:00|1000.2|982.4|1001.91|984.11|1002.05|984.25|1000.2|982.4|73
1653168600000|2022-05-21 21:30:00|1002.3|984.5|1002.63|984.83|1002.81|985.01|1001.92|984.12|103
1653168900000|2022-05-21 21:35:00|1002.62|984.82|1002.1|984.3|1002.63|984.83|1001.7|983.9|40
1653169200000|2022-05-21 21:40:00|1002.13|984.33|1002.58|984.78|1002.58|984.78|1001.9|984.1|38
1653169500000|2022-05-21 21:45:00|1002.59|984.79|996.69|978.89|1002.77|984.97|996.69|978.89|163
1653169800000|2022-05-21 21:50:00|996.68|978.88|996.73|978.93|997.41|979.61|996.32|978.52|119
1653170100000|2022-05-21 21:55:00|996.69|978.89|994.91|977.11|996.69|978.89|994.16|976.36|84
1653170400000|2022-05-21 22:00:00|994.41|976.61|998.71|980.91|998.71|980.91|992.26|974.46|201
1653170700000|2022-05-21 22:05:00|998.7|980.9|996.19|978.39|998.93|981.13|995.16|977.36|236
1653171000000|2022-05-21 22:10:00|996.09|978.29|997.2|979.4|997.32|979.52|994.86|977.06|260
1653171300000|2022-05-21 22:15:00|997.22|979.42|998.59|980.79|999.69|981.89|995.96|978.16|220
1653171600000|2022-05-21 22:20:00|998.56|980.76|999.83|982.03|1000.85|983.05|998.5|980.7|208
1653171900000|2022-05-21 22:25:00|999.85|982.05|998.82|981.02|999.85|982.05|997.7|979.9|138
1653172200000|2022-05-21 22:30:00|998.84|981.04|1000.95|983.15|1001.2|983.4|998.8|981|83
1653172500000|2022-05-21 22:35:00|1000.96|983.16|1004.95|987.15|1005.27|987.47|1000.96|983.16|103
1653172800000|2022-05-21 22:40:00|1004.45|986.65|1004.27|986.47|1004.96|987.16|1002.31|984.51|151
1653173100000|2022-05-21 22:45:00|1004.28|986.48|1003.72|985.92|1004.45|986.65|1003.6|985.8|83
1653173400000|2022-05-21 22:50:00|1003.7|985.9|1002.62|984.82|1003.72|985.92|1000.61|982.81|200
1653173700000|2022-05-21 22:55:00|1002.39|984.59|1005.12|987.32|1005.12|987.32|1001.3|983.5|137
1653174000000|2022-05-21 23:00:00|1005.13|987.33|1006.38|988.58|1006.62|988.82|1003.67|985.87|162
1653174300000|2022-05-21 23:05:00|1006.36|988.56|1005.49|987.69|1006.52|988.72|1004.72|986.92|281
1653174600000|2022-05-21 23:10:00|1005.51|987.71|1005.88|988.08|1007.1|989.3|1005.3|987.5|196
1653174900000|2022-05-21 23:15:00|1005.87|988.07|1005.94|988.14|1006.71|988.91|1004.24|986.44|269
1653175200000|2022-05-21 23:20:00|1005.8|988|1006.24|988.44|1006.82|989.02|1005.13|987.33|158
1653175500000|2022-05-21 23:25:00|1006.3|988.5|1010.13|992.33|1010.72|992.92|1005.12|987.32|300
1653175800000|2022-05-21 23:30:00|1010.16|992.36|1008.6|990.8|1012.6|994.8|1008.18|990.38|278
1653176100000|2022-05-21 23:35:00|1008.63|990.83|1007.93|990.13|1010.21|992.41|1007.58|989.78|261
1653176400000|2022-05-21 23:40:00|1007.89|990.09|1006.79|988.99|1007.98|990.18|1006.23|988.43|233
1653176700000|2022-05-21 23:45:00|1006.81|989.01|1006.96|989.16|1011.82|994.02|1006.81|989.01|304
1653177000000|2022-05-21 23:50:00|1006.97|989.17|1005.85|988.05|1007.27|989.47|1005.72|987.92|199
1653177300000|2022-05-21 23:55:00|1005.82|988.02|1006.67|988.87|1007.37|989.57|1005.45|987.65|159
1653177600000|2022-05-22 00:00:00|1006.69|988.89|1007.32|989.52|1009.87|992.07|1006.45|988.65|259
1653177900000|2022-05-22 00:05:00|1007.19|989.39|1005.17|987.37|1009.09|991.29|1005.16|987.36|334
1653178200000|2022-05-22 00:10:00|1005.26|987.46|1004|986.2|1007.36|989.56|1003.21|985.41|281
1653178500000|2022-05-22 00:15:00|1003.88|986.08|1007.9|990.1|1008|990.2|1003.23|985.43|193
1653178800000|2022-05-22 00:20:00|1008.32|990.52|1008.91|991.11|1009.83|992.03|1007.97|990.17|139
1653179100000|2022-05-22 00:25:00|1008.88|991.08|1009.09|991.29|1010.04|992.24|1008.57|990.77|146
1653179400000|2022-05-22 00:30:00|1009.11|991.31|1012.83|995.03|1013.54|995.74|1008.96|991.16|124
1653179700000|2022-05-22 00:35:00|1012.59|994.79|1010.96|993.16|1012.59|994.79|1010.09|992.29|140
1653180000000|2022-05-22 00:40:00|1011.07|993.27|1008.22|990.42|1011.34|993.54|1008.05|990.25|209
1653180300000|2022-05-22 00:45:00|1008.24|990.44|1009.78|991.98|1010.2|992.4|1008.01|990.21|244
1653180600000|2022-05-22 00:50:00|1009.86|992.06|1012.97|995.17|1013.04|995.24|1009.74|991.94|226
1653180900000|2022-05-22 00:55:00|1012.96|995.16|1010.2|992.4|1012.97|995.17|1010.2|992.4|128
1653181200000|2022-05-22 01:00:00|1010.69|992.89|1012.82|995.02|1013.08|995.28|1010.69|992.89|249
1653181500000|2022-05-22 01:05:00|1012.96|995.16|1013.18|995.38|1013.54|995.74|1012.13|994.33|77
1653181800000|2022-05-22 01:10:00|1013.54|995.74|1011.26|993.46|1013.54|995.74|1011.04|993.24|164
1653182100000|2022-05-22 01:15:00|1011.34|993.54|1011.64|993.84|1012.92|995.12|1010.96|993.16|240
1653182400000|2022-05-22 01:20:00|1011.65|993.85|1005.76|987.96|1011.69|993.89|1005.75|987.95|193
1653182700000|2022-05-22 01:25:00|1005.83|988.03|1005.36|987.56|1006.31|988.51|1005.01|987.21|122
1653183000000|2022-05-22 01:30:00|1004.55|986.75|1007.18|989.38|1007.35|989.55|1004.37|986.57|169
1653183300000|2022-05-22 01:35:00|1007.26|989.46|1005.8|988|1008.9|991.1|1005.76|987.96|160
1653183600000|2022-05-22 01:40:00|1005.93|988.13|1006.67|988.87|1006.87|989.07|1004.68|986.88|161
1653183900000|2022-05-22 01:45:00|1006.68|988.88|1005.14|987.34|1006.68|988.88|1004.52|986.72|283
1653184200000|2022-05-22 01:50:00|1005.2|987.4|1005.11|987.31|1005.84|988.04|1004.27|986.47|213
1653184500000|2022-05-22 01:55:00|1005.12|987.32|1005.1|987.3|1006.49|988.69|1005.01|987.21|158
1653184800000|2022-05-22 02:00:00|1005.09|987.29|1002.82|985.02|1006.28|988.48|1002.82|985.02|251
1653185100000|2022-05-22 02:05:00|1002.85|985.05|1001.8|984|1002.86|985.06|1001.21|983.41|75
1653185400000|2022-05-22 02:10:00|1001.81|984.01|1001.21|983.41|1002.02|984.22|1001.21|983.41|169
1653185700000|2022-05-22 02:15:00|1001.36|983.56|996.27|978.47|1001.36|983.56|996|978.2|136
1653186000000|2022-05-22 02:20:00|996.26|978.46|997.8|980|999.05|981.25|996.26|978.46|207
1653186300000|2022-05-22 02:25:00|997.86|980.06|999.17|981.37|999.76|981.96|997.86|980.06|120
1653186600000|2022-05-22 02:30:00|999.14|981.34|997.2|979.4|999.38|981.58|996.08|978.28|216
1653186900000|2022-05-22 02:35:00|997.23|979.43|996.33|978.53|997.28|979.48|994.65|976.85|252
1653187200000|2022-05-22 02:40:00|996.34|978.54|996.39|978.59|997.1|979.3|995.34|977.54|175
1653187500000|2022-05-22 02:45:00|996.31|978.51|998.78|980.98|999.88|982.08|996.2|978.4|159
1653187800000|2022-05-22 02:50:00|998.79|980.99|998.96|981.16|999.32|981.52|998.79|980.99|79
1653188100000|2022-05-22 02:55:00|998.74|980.94|999.17|981.37|999.71|981.91|998.24|980.44|93
1653188400000|2022-05-22 03:00:00|999|981.2|999.24|981.44|999.24|981.44|997.9|980.1|189
1653188700000|2022-05-22 03:05:00|999.22|981.42|1003.73|985.93|1003.73|985.93|998.17|980.37|203
1653189000000|2022-05-22 03:10:00|1004.4|986.6|1004.19|986.39|1005.59|987.79|1003.16|985.36|295
1653189300000|2022-05-22 03:15:00|1004.17|986.37|1001.39|983.59|1004.76|986.96|1001.15|983.35|183
1653189600000|2022-05-22 03:20:00|1001.43|983.63|1002.5|984.7|1002.51|984.71|1001.21|983.41|110
1653189900000|2022-05-22 03:25:00|1002.71|984.91|1004.08|986.28|1004.16|986.36|1002.5|984.7|112
1653190200000|2022-05-22 03:30:00|1004.1|986.3|1004|986.2|1005.05|987.25|1002.69|984.89|171
1653190500000|2022-05-22 03:35:00|1003.9|986.1|1003.09|985.29|1004.88|987.08|1002.24|984.44|162
1653190800000|2022-05-22 03:40:00|1003.02|985.22|1002.84|985.04|1003.04|985.24|1002.19|984.39|121
1653191100000|2022-05-22 03:45:00|1002.86|985.06|1000.62|982.82|1002.86|985.06|1000.41|982.61|107
1653191400000|2022-05-22 03:50:00|1000.63|982.83|1003.75|985.95|1003.76|985.96|1000.63|982.83|167
1653191700000|2022-05-22 03:55:00|1003.76|985.96|1005.47|987.67|1005.75|987.95|1003.76|985.96|168
1653192000000|2022-05-22 04:00:00|1005.32|987.52|1005.53|987.73|1005.75|987.95|1004.14|986.34|123
1653192300000|2022-05-22 04:05:00|1005.52|987.72|1004.45|986.65|1005.75|987.95|1003.74|985.94|77
1653192600000|2022-05-22 04:10:00|1004.68|986.88|1006.44|988.64|1006.65|988.85|1004.68|986.88|73
1653192900000|2022-05-22 04:15:00|1006.43|988.63|1003.76|985.96|1007.67|989.87|1002.75|984.95|344
1653193200000|2022-05-22 04:20:00|1003.77|985.97|1007.9|990.1|1009.68|991.88|1003.77|985.97|351
1653193500000|2022-05-22 04:25:00|1008.32|990.52|1009.9|992.1|1009.9|992.1|1008.32|990.52|345
1653193800000|2022-05-22 04:30:00|1009.65|991.85|1012.21|994.41|1012.21|994.41|1009.03|991.23|255
1653194100000|2022-05-22 04:35:00|1012.28|994.48|1012.91|995.11|1013.4|995.6|1011.35|993.55|295
1653194400000|2022-05-22 04:40:00|1013.15|995.35|1016.48|998.68|1017.11|999.31|1013.15|995.35|144
1653194700000|2022-05-22 04:45:00|1016.39|998.59|1015.44|997.64|1017.12|999.32|1015.34|997.54|188
1653195000000|2022-05-22 04:50:00|1015.45|997.65|1012.57|994.77|1015.6|997.8|1012.57|994.77|187
1653195300000|2022-05-22 04:55:00|1012.58|994.78|1010.75|992.95|1013.74|995.94|1010.43|992.63|238
1653195600000|2022-05-22 05:00:00|1010.52|992.72|1014.18|996.38|1014.89|997.09|1010.4|992.6|257
1653195900000|2022-05-22 05:05:00|1014.24|996.44|1015.27|997.47|1015.96|998.16|1013.93|996.13|168
1653196200000|2022-05-22 05:10:00|1015.13|997.33|1014.96|997.16|1016.35|998.55|1014.85|997.05|139
1653196500000|2022-05-22 05:15:00|1015.07|997.27|1014.8|997|1017.03|999.23|1014.48|996.68|195
1653196800000|2022-05-22 05:20:00|1014.77|996.97|1015.36|997.56|1015.53|997.73|1012.67|994.87|259
1653197100000|2022-05-22 05:25:00|1015.33|997.53|1017.04|999.24|1018.5|1000.7|1014.72|996.92|276
1653197400000|2022-05-22 05:30:00|1017.06|999.26|1017.61|999.81|1018.79|1000.99|1016.56|998.76|171
1653197700000|2022-05-22 05:35:00|1017.6|999.8|1016.34|998.54|1018.59|1000.79|1015.97|998.17|137
1653198000000|2022-05-22 05:40:00|1016.26|998.46|1012.95|995.15|1016.73|998.93|1012.07|994.27|278
1653198300000|2022-05-22 05:45:00|1013.09|995.29|1014.51|996.71|1014.85|997.05|1012.97|995.17|232
1653198600000|2022-05-22 05:50:00|1014.53|996.73|1013.22|995.42|1014.69|996.89|1013.06|995.26|189
1653198900000|2022-05-22 05:55:00|1013.06|995.26|1013.02|995.22|1013.56|995.76|1012.43|994.63|99
1653199200000|2022-05-22 06:00:00|1012.97|995.17|1012.93|995.13|1013.9|996.1|1012.48|994.68|131
1653199500000|2022-05-22 06:05:00|1012.98|995.18|1011.65|993.85|1013.1|995.3|1011.04|993.24|184
1653199800000|2022-05-22 06:10:00|1011.4|993.6|1014.73|996.93|1014.92|997.12|1011.4|993.6|205
1653200100000|2022-05-22 06:15:00|1015.06|997.26|1015.98|998.18|1016.19|998.39|1014.42|996.62|92
1653200400000|2022-05-22 06:20:00|1015.88|998.08|1016.05|998.25|1018.41|1000.61|1015.88|998.08|124
1653200700000|2022-05-22 06:25:00|1016.02|998.22|1017.36|999.56|1018.14|1000.34|1015.91|998.11|202
1653201000000|2022-05-22 06:30:00|1017.37|999.57|1015.92|998.12|1018.14|1000.34|1014.51|996.71|212
1653201300000|2022-05-22 06:35:00|1015.98|998.18|1015.13|997.33|1015.98|998.18|1014.41|996.61|136
1653201600000|2022-05-22 06:40:00|1015.09|997.29|1016.06|998.26|1016.56|998.76|1014.96|997.16|68
1653201900000|2022-05-22 06:45:00|1015.99|998.19|1012.7|994.9|1015.99|998.19|1012.7|994.9|87
1653202200000|2022-05-22 06:50:00|1012.76|994.96|1014.7|996.9|1014.85|997.05|1012.76|994.96|155
1653202500000|2022-05-22 06:55:00|1014.84|997.04|1014.99|997.19|1015.35|997.55|1014.11|996.31|113
1653202800000|2022-05-22 07:00:00|1015.47|997.67|1013.4|995.6|1015.65|997.85|1013.2|995.4|222
1653203100000|2022-05-22 07:05:00|1013.43|995.63|1009.91|992.11|1013.58|995.78|1008.78|990.98|134
1653203400000|2022-05-22 07:10:00|1009.94|992.14|1007.21|989.41|1010.04|992.24|1006.99|989.19|175
1653203700000|2022-05-22 07:15:00|1007.23|989.43|1010.18|992.38|1010.96|993.16|1007.23|989.43|260
1653204000000|2022-05-22 07:20:00|1010.16|992.36|1011.35|993.55|1011.64|993.84|1009.35|991.55|280
1653204300000|2022-05-22 07:25:00|1011.38|993.58|1010.04|992.24|1012.39|994.59|1009.89|992.09|160
1653204600000|2022-05-22 07:30:00|1010.03|992.23|1011.07|993.27|1012.83|995.03|1008.66|990.86|259
1653204900000|2022-05-22 07:35:00|1011.04|993.24|1010.78|992.98|1012.53|994.73|1010.78|992.98|182
1653205200000|2022-05-22 07:40:00|1010.75|992.95|1011.4|993.6|1011.99|994.19|1009.97|992.17|258
1653205500000|2022-05-22 07:45:00|1011.35|993.55|1015.77|997.97|1016.37|998.57|1011.35|993.55|282
1653205800000|2022-05-22 07:50:00|1015.88|998.08|1013.01|995.21|1015.88|998.08|1012.01|994.21|203
1653206100000|2022-05-22 07:55:00|1013.12|995.32|1014.51|996.71|1016.29|998.49|1013.06|995.26|248
1653206400000|2022-05-22 08:00:00|1014.48|996.68|1013.84|996.04|1016.25|998.45|1013.83|996.03|194
1653206700000|2022-05-22 08:05:00|1013.56|995.76|1013.87|996.07|1015.02|997.22|1012.52|994.72|198
1653207000000|2022-05-22 08:10:00|1013.93|996.13|1011.17|993.37|1014.15|996.35|1011.17|993.37|160
1653207300000|2022-05-22 08:15:00|1011.16|993.36|1013.65|995.85|1014.04|996.24|1011.1|993.3|170
1653207600000|2022-05-22 08:20:00|1013.66|995.86|1012.23|994.43|1014.11|996.31|1011.8|994|101
1653207900000|2022-05-22 08:25:00|1011.99|994.19|1012.92|995.12|1014.63|996.83|1011.99|994.19|241
1653208200000|2022-05-22 08:30:00|1012.9|995.1|1016.85|999.05|1017.09|999.29|1012.19|994.39|226
1653208500000|2022-05-22 08:35:00|1016.9|999.1|1015.1|997.3|1017.22|999.42|1014.77|996.97|220
1653208800000|2022-05-22 08:40:00|1015.52|997.72|1016.85|999.05|1017.53|999.73|1014.56|996.76|255
1653209100000|2022-05-22 08:45:00|1017.12|999.32|1017.94|1000.14|1018.56|1000.76|1016.85|999.05|186
1653209400000|2022-05-22 08:50:00|1017.88|1000.08|1017.38|999.58|1018.56|1000.76|1017.01|999.21|238
1653209700000|2022-05-22 08:55:00|1017.39|999.59|1020.09|1002.29|1021.35|1003.55|1017.32|999.52|232
1653210000000|2022-05-22 09:00:00|1020.39|1002.59|1019.98|1002.18|1021.9|1004.1|1019.98|1002.18|222
1653210300000|2022-05-22 09:05:00|1020.08|1002.28|1021.28|1003.48|1021.5|1003.7|1018.63|1000.83|261
1653210600000|2022-05-22 09:10:00|1021.27|1003.47|1022.53|1004.73|1023.5|1005.7|1021.03|1003.23|297
1653210900000|2022-05-22 09:15:00|1022.8|1005|1020.41|1002.61|1025.11|1007.31|1018.38|1000.58|371
1653211200000|2022-05-22 09:20:00|1020.44|1002.64|1022.03|1004.23|1023.14|1005.34|1019.3|1001.5|333
1653211500000|2022-05-22 09:25:00|1022.16|1004.36|1023.76|1005.96|1024.25|1006.45|1022.03|1004.23|198
1653211800000|2022-05-22 09:30:00|1023.65|1005.85|1034.6|1016.8|1035.9|1018.1|1023.62|1005.82|427
1653212100000|2022-05-22 09:35:00|1034.59|1016.79|1032.78|1014.98|1037.53|1019.73|1031.47|1013.67|608
1653212400000|2022-05-22 09:40:00|1032.71|1014.91|1035.47|1017.67|1035.55|1017.75|1032.71|1014.91|613
1653212700000|2022-05-22 09:45:00|1035.48|1017.68|1032.06|1014.26|1035.51|1017.71|1031.05|1013.25|523
1653213000000|2022-05-22 09:50:00|1032.03|1014.23|1033.29|1015.49|1035.13|1017.33|1031.97|1014.17|481
1653213300000|2022-05-22 09:55:00|1033.26|1015.46|1036.77|1018.97|1038.65|1020.85|1033.14|1015.34|432
1653213600000|2022-05-22 10:00:00|1036.86|1019.06|1037.66|1019.86|1040.44|1022.64|1036.77|1018.97|582
1653213900000|2022-05-22 10:05:00|1037.65|1019.85|1037.78|1019.98|1038.85|1021.05|1034.34|1016.54|406
1653214200000|2022-05-22 10:10:00|1037.82|1020.02|1035.96|1018.16|1038.53|1020.73|1035.86|1018.06|324
1653214500000|2022-05-22 10:15:00|1035.97|1018.17|1032.74|1014.94|1037.74|1019.94|1032.74|1014.94|231
1653214800000|2022-05-22 10:20:00|1032.48|1014.68|1033.93|1016.13|1035.2|1017.4|1031.81|1014.01|341
1653215100000|2022-05-22 10:25:00|1033.96|1016.16|1035.18|1017.38|1037.48|1019.68|1033.91|1016.11|342
1653215400000|2022-05-22 10:30:00|1035.5|1017.7|1032.66|1014.86|1036.59|1018.79|1032.24|1014.44|323
1653215700000|2022-05-22 10:35:00|1032.65|1014.85|1031.89|1014.09|1033.71|1015.91|1031.03|1013.23|293
1653216000000|2022-05-22 10:40:00|1032.09|1014.29|1031.72|1013.92|1032.86|1015.06|1031.05|1013.25|286
1653216300000|2022-05-22 10:45:00|1031.74|1013.94|1033.28|1015.48|1034.42|1016.62|1031.74|1013.94|271
1653216600000|2022-05-22 10:50:00|1033.3|1015.5|1031.83|1014.03|1034.93|1017.13|1031.36|1013.56|189
1653216900000|2022-05-22 10:55:00|1031.86|1014.06|1030.74|1012.94|1032.92|1015.12|1030.23|1012.43|254
1653217200000|2022-05-22 11:00:00|1030.75|1012.95|1031.74|1013.94|1032.97|1015.17|1030.33|1012.53|280
1653217500000|2022-05-22 11:05:00|1031.87|1014.07|1032.83|1015.03|1033.86|1016.06|1031.56|1013.76|233
1653217800000|2022-05-22 11:10:00|1032.84|1015.04|1034.15|1016.35|1034.75|1016.95|1031.79|1013.99|345
1653218100000|2022-05-22 11:15:00|1034.16|1016.36|1032.82|1015.02|1034.65|1016.85|1032.02|1014.22|165
1653218400000|2022-05-22 11:20:00|1032.36|1014.56|1031.18|1013.38|1033.08|1015.28|1031.16|1013.36|56
1653218700000|2022-05-22 11:25:00|1031.19|1013.39|1024.71|1006.91|1031.45|1013.65|1024.33|1006.53|345
1653219000000|2022-05-22 11:30:00|1024.54|1006.74|1019.65|1001.85|1024.62|1006.82|1018.02|1000.22|439
1653219300000|2022-05-22 11:35:00|1019.76|1001.96|1018.02|1000.22|1020.41|1002.61|1018.02|1000.22|353
1653219600000|2022-05-22 11:40:00|1018.14|1000.34|1018.83|1001.03|1018.83|1001.03|1017.59|999.79|181
1653219900000|2022-05-22 11:45:00|1018.59|1000.79|1015.95|998.15|1019.33|1001.53|1014.38|996.58|421
1653220200000|2022-05-22 11:50:00|1016.15|998.35|1016.1|998.3|1016.98|999.18|1015.21|997.41|139
1653220500000|2022-05-22 11:55:00|1016.39|998.59|1016.49|998.69|1016.64|998.84|1015.72|997.92|189
1653220800000|2022-05-22 12:00:00|1016.48|998.68|1023.91|1006.11|1024.4|1006.6|1016.43|998.63|353
1653221100000|2022-05-22 12:05:00|1023.93|1006.13|1024.9|1007.1|1024.9|1007.1|1023.41|1005.61|41
1653221400000|2022-05-22 12:10:00|1024.84|1007.04|1024.9|1007.1|1024.9|1007.1|1024.18|1006.38|116
1653221700000|2022-05-22 12:15:00|1024.79|1006.99|1026.46|1008.66|1026.78|1008.98|1024.53|1006.73|175
1653222000000|2022-05-22 12:20:00|1026.42|1008.62|1029.98|1012.18|1030.02|1012.22|1026.42|1008.62|220
1653222300000|2022-05-22 12:25:00|1030.14|1012.34|1028.9|1011.1|1030.71|1012.91|1028.9|1011.1|246
1653222600000|2022-05-22 12:30:00|1028.91|1011.11|1029.24|1011.44|1030.42|1012.62|1028.91|1011.11|337
1653222900000|2022-05-22 12:35:00|1029.18|1011.38|1029.1|1011.3|1030.71|1012.91|1028.9|1011.1|302
1653223200000|2022-05-22 12:40:00|1029.08|1011.28|1027.36|1009.56|1029.79|1011.99|1025.81|1008.01|270
1653223500000|2022-05-22 12:45:00|1027.37|1009.57|1029.39|1011.59|1029.42|1011.62|1026.4|1008.6|268
1653223800000|2022-05-22 12:50:00|1029.69|1011.89|1032.15|1014.35|1032.29|1014.49|1029.69|1011.89|170
1653224100000|2022-05-22 12:55:00|1032.16|1014.36|1030.9|1013.1|1033.54|1015.74|1030.9|1013.1|200
1653224400000|2022-05-22 13:00:00|1030.91|1013.11|1030.9|1013.1|1031.65|1013.85|1030.9|1013.1|50
1653224700000|2022-05-22 13:05:00|1030.91|1013.11|1028.6|1010.8|1031.04|1013.24|1028.51|1010.71|63
1653225000000|2022-05-22 13:10:00|1028.61|1010.81|1027.66|1009.86|1028.75|1010.95|1026.21|1008.41|237
1653225300000|2022-05-22 13:15:00|1027.75|1009.95|1025.81|1008.01|1027.97|1010.17|1024.69|1006.89|243
1653225600000|2022-05-22 13:20:00|1025.74|1007.94|1025.9|1008.1|1025.9|1008.1|1024.22|1006.42|209
1653225900000|2022-05-22 13:25:00|1025.87|1008.07|1024.4|1006.6|1025.87|1008.07|1024.16|1006.36|233
1653226200000|2022-05-22 13:30:00|1024.42|1006.62|1025.8|1008|1025.9|1008.1|1024.12|1006.32|393
1653226500000|2022-05-22 13:35:00|1025.83|1008.03|1025.1|1007.3|1025.9|1008.1|1024.9|1007.1|138
1653226800000|2022-05-22 13:40:00|1025.09|1007.29|1025.42|1007.62|1026.68|1008.88|1023.97|1006.17|284
1653227100000|2022-05-22 13:45:00|1025.4|1007.6|1024.63|1006.83|1026.64|1008.84|1024.41|1006.61|216
1653227400000|2022-05-22 13:50:00|1024.61|1006.81|1020.9|1003.1|1024.63|1006.83|1020.73|1002.93|269
1653227700000|2022-05-22 13:55:00|1021.06|1003.26|1024.85|1007.05|1025.02|1007.22|1021.06|1003.26|295
1653228000000|2022-05-22 14:00:00|1024.82|1007.02|1028.35|1010.55|1028.9|1011.1|1024.25|1006.45|324
1653228300000|2022-05-22 14:05:00|1028.34|1010.54|1022.17|1004.37|1028.37|1010.57|1022.17|1004.37|266
1653228600000|2022-05-22 14:10:00|1021.92|1004.12|1025.71|1007.91|1027.35|1009.55|1021|1003.2|405
1653228900000|2022-05-22 14:15:00|1025.67|1007.87|1024.45|1006.65|1025.89|1008.09|1023.22|1005.42|205
1653229200000|2022-05-22 14:20:00|1024.5|1006.7|1027.61|1009.81|1027.61|1009.81|1024.5|1006.7|312
1653229500000|2022-05-22 14:25:00|1027.51|1009.71|1029.3|1011.5|1030.25|1012.45|1027.45|1009.65|336
1653229800000|2022-05-22 14:30:00|1029.31|1011.51|1028.68|1010.88|1030.39|1012.59|1028.62|1010.82|251
1653230100000|2022-05-22 14:35:00|1028.69|1010.89|1026.4|1008.6|1028.69|1010.89|1025.05|1007.25|251
1653230400000|2022-05-22 14:40:00|1026.84|1009.04|1027.02|1009.22|1029.1|1011.3|1026.06|1008.26|253
1653230700000|2022-05-22 14:45:00|1027.05|1009.25|1025.09|1007.29|1028.09|1010.29|1025.09|1007.29|172
1653231000000|2022-05-22 14:50:00|1025.1|1007.3|1023.97|1006.17|1025.27|1007.47|1022.89|1005.09|169
1653231300000|2022-05-22 14:55:00|1024.03|1006.23|1024.75|1006.95|1025.32|1007.52|1022.9|1005.1|212
1653231600000|2022-05-22 15:00:00|1024.74|1006.94|1022.4|1004.6|1026.89|1009.09|1022.4|1004.6|256
1653231900000|2022-05-22 15:05:00|1022.9|1005.1|1021.76|1003.96|1024.03|1006.23|1021.14|1003.34|218
1653232200000|2022-05-22 15:10:00|1021.78|1003.98|1022.12|1004.32|1024.83|1007.03|1021.45|1003.65|315
1653232500000|2022-05-22 15:15:00|1022.11|1004.31|1018.39|1000.59|1024.02|1006.22|1017.82|1000.02|437
1653232800000|2022-05-22 15:20:00|1018.43|1000.63|1010.78|992.98|1018.43|1000.63|1009.11|991.31|403
1653233100000|2022-05-22 15:25:00|1011.07|993.27|1009.77|991.97|1011.69|993.89|1008.9|991.1|404
1653233400000|2022-05-22 15:30:00|1009.75|991.95|1011.12|993.32|1013.8|996|1009.21|991.41|342
1653233700000|2022-05-22 15:35:00|1011.14|993.34|1012.09|994.29|1014.51|996.71|1010.64|992.84|278
1653234000000|2022-05-22 15:40:00|1012.07|994.27|1012.81|995.01|1012.88|995.08|1010.94|993.14|142
1653234300000|2022-05-22 15:45:00|1012.85|995.05|1017.01|999.21|1018.73|1000.93|1012.49|994.69|428
1653234600000|2022-05-22 15:50:00|1017|999.2|1017.14|999.34|1017.93|1000.13|1016.69|998.89|165
1653234900000|2022-05-22 15:55:00|1017.09|999.29|1014.9|997.1|1017.14|999.34|1013.75|995.95|226
1653235200000|2022-05-22 16:00:00|1014.89|997.09|1016.9|999.1|1017.6|999.8|1014.76|996.96|131
1653235500000|2022-05-22 16:05:00|1016.75|998.95|1014.46|996.66|1016.9|999.1|1013.9|996.1|186
1653235800000|2022-05-22 16:10:00|1014.45|996.65|1005.76|987.96|1014.45|996.65|1005.14|987.34|371
1653236100000|2022-05-22 16:15:00|1005.81|988.01|1007.74|989.94|1009.49|991.69|1005.81|988.01|372
1653236400000|2022-05-22 16:20:00|1007.75|989.95|1009.35|991.55|1009.35|991.55|1007.23|989.43|165
1653236700000|2022-05-22 16:25:00|1009.37|991.57|1010.7|992.9|1011.07|993.27|1009.37|991.57|158
1653237000000|2022-05-22 16:30:00|1010.67|992.87|1012.91|995.11|1013.12|995.32|1010.19|992.39|204
1653237300000|2022-05-22 16:35:00|1012.77|994.97|1012.88|995.08|1013.19|995.39|1011.92|994.12|164
1653237600000|2022-05-22 16:40:00|1012.58|994.78|1014.79|996.99|1015.08|997.28|1012.49|994.69|163
1653237900000|2022-05-22 16:45:00|1014.42|996.62|1013.9|996.1|1014.42|996.62|1013.9|996.1|81
1653238200000|2022-05-22 16:50:00|1013.91|996.11|1016.18|998.38|1017.01|999.21|1013.67|995.87|81
1653238500000|2022-05-22 16:55:00|1016.19|998.39|1016.31|998.51|1017.03|999.23|1016.16|998.36|73
1653238800000|2022-05-22 17:00:00|1016.3|998.5|1015.88|998.08|1016.3|998.5|1014.19|996.39|168
1653239100000|2022-05-22 17:05:00|1016.09|998.29|1019.98|1002.18|1020.67|1002.87|1016.09|998.29|204
1653239400000|2022-05-22 17:10:00|1019.97|1002.17|1018.92|1001.12|1020.67|1002.87|1017.95|1000.15|240
1653239700000|2022-05-22 17:15:00|1018.95|1001.15|1019.95|1002.15|1019.95|1002.15|1015.38|997.58|250
1653240000000|2022-05-22 17:20:00|1019.7|1001.9|1022.3|1004.5|1022.6|1004.8|1019.03|1001.23|203
1653240300000|2022-05-22 17:25:00|1022.27|1004.47|1017.92|1000.12|1022.6|1004.8|1017.47|999.67|244
1653240600000|2022-05-22 17:30:00|1017.89|1000.09|1016.85|999.05|1017.96|1000.16|1016.66|998.86|81
1653240900000|2022-05-22 17:35:00|1016.98|999.18|1014.97|997.17|1017.48|999.68|1014.01|996.21|159
1653241200000|2022-05-22 17:40:00|1015.03|997.23|1014.6|996.8|1015.03|997.23|1013.91|996.11|131
1653241500000|2022-05-22 17:45:00|1014.66|996.86|1009.12|991.32|1015.18|997.38|1009.12|991.32|231
1653241800000|2022-05-22 17:50:00|1009.23|991.43|1009.73|991.93|1009.83|992.03|1008.93|991.13|111
1653242100000|2022-05-22 17:55:00|1009.82|992.02|1008.89|991.09|1011.34|993.54|1008.57|990.77|185
1653242400000|2022-05-22 18:00:00|1008.88|991.08|1006.77|988.97|1008.89|991.09|1001.98|984.18|185
1653242700000|2022-05-22 18:05:00|1006.78|988.98|1007.89|990.09|1007.9|990.1|1005.92|988.12|115
1653243000000|2022-05-22 18:10:00|1007.88|990.08|1008.06|990.26|1008.63|990.83|1006.91|989.11|193
1653243300000|2022-05-22 18:15:00|1008.56|990.76|1004.55|986.75|1008.87|991.07|1003.86|986.06|154
1653243600000|2022-05-22 18:20:00|1004.2|986.4|1008.93|991.13|1008.93|991.13|1004.01|986.21|91
1653243900000|2022-05-22 18:25:00|1008.92|991.12|1011.95|994.15|1012.63|994.83|1007.91|990.11|196
1653244200000|2022-05-22 18:30:00|1011.94|994.14|1012.63|994.83|1012.63|994.83|1009.05|991.25|211
1653244500000|2022-05-22 18:35:00|1012.35|994.55|1011.9|994.1|1012.82|995.02|1010.9|993.1|110
1653244800000|2022-05-22 18:40:00|1011.89|994.09|1011.01|993.21|1012|994.2|1009.65|991.85|186
1653245100000|2022-05-22 18:45:00|1011.04|993.24|1009.9|992.1|1011.7|993.9|1009.9|992.1|194
1653245400000|2022-05-22 18:50:00|1009.4|991.6|1010.32|992.52|1011.58|993.78|1009.4|991.6|172
1653245700000|2022-05-22 18:55:00|1010.31|992.51|1009.91|992.11|1010.41|992.61|1009.9|992.1|135
1653246000000|2022-05-22 19:00:00|1009.9|992.1|1011.85|994.05|1011.85|994.05|1009.9|992.1|96
1653246300000|2022-05-22 19:05:00|1012.35|994.55|1010.1|992.3|1012.82|995.02|1010.03|992.23|172
1653246600000|2022-05-22 19:10:00|1010.11|992.31|1009.86|992.06|1010.15|992.35|1009|991.2|48
1653246900000|2022-05-22 19:15:00|1009.91|992.11|1009.9|992.1|1010.92|993.12|1009.68|991.88|60
1653247200000|2022-05-22 19:20:00|1009.5|991.7|1010.73|992.93|1010.73|992.93|1008.86|991.06|172
1653247500000|2022-05-22 19:25:00|1010.56|992.76|1006.62|988.82|1010.56|992.76|1005.7|987.9|242
1653247800000|2022-05-22 19:30:00|1006.61|988.81|1007.26|989.46|1008.69|990.89|1005.97|988.17|209
1653248100000|2022-05-22 19:35:00|1007.23|989.43|1009.07|991.27|1009.26|991.46|1007.1|989.3|142
1653248400000|2022-05-22 19:40:00|1008.99|991.19|1009.26|991.46|1009.26|991.46|1007.9|990.1|216
1653248700000|2022-05-22 19:45:00|1009.19|991.39|1009.53|991.73|1010.22|992.42|1008.04|990.24|139
1653249000000|2022-05-22 19:50:00|1009.52|991.72|1006.19|988.39|1009.53|991.73|1004.53|986.73|307
1653249300000|2022-05-22 19:55:00|1006.28|988.48|1005.77|987.97|1006.74|988.94|1005.18|987.38|197
1653249600000|2022-05-22 20:00:00|1005.75|987.95|1006.34|988.54|1007.86|990.06|1004.99|987.19|239
1653249900000|2022-05-22 20:05:00|1006.35|988.55|1006.14|988.34|1006.55|988.75|1005.9|988.1|112
1653250200000|2022-05-22 20:10:00|1006.08|988.28|1007.04|989.24|1008.22|990.42|1006.05|988.25|133
1653250500000|2022-05-22 20:15:00|1007.06|989.26|1008.75|990.95|1009.26|991.46|1007.06|989.26|125
1653250800000|2022-05-22 20:20:00|1008.61|990.81|1009.99|992.19|1010.08|992.28|1007.67|989.87|221
1653251100000|2022-05-22 20:25:00|1010|992.2|1012.48|994.68|1012.48|994.68|1009.9|992.1|107
1653251400000|2022-05-22 20:30:00|1012.67|994.87|1013.83|996.03|1014.53|996.73|1011.92|994.12|176
1653251700000|2022-05-22 20:35:00|1013.67|995.87|1012.31|994.51|1014.61|996.81|1012.15|994.35|307
1653252000000|2022-05-22 20:40:00|1012.2|994.4|1013.44|995.64|1013.44|995.64|1012.17|994.37|136
1653252300000|2022-05-22 20:45:00|1014.35|996.55|1011.36|993.56|1014.88|997.08|1011.15|993.35|244
1653252600000|2022-05-22 20:50:00|1011.59|993.79|1009.66|991.86|1011.64|993.84|1009.56|991.76|170
1653252900000|2022-05-22 20:55:00|1009.64|991.84|1008.34|990.54|1009.86|992.06|1007.98|990.18|112
1653253200000|2022-05-22 21:00:00|1008.24|990.44|1008.79|990.99|1008.87|991.07|1006.87|989.07|188
1653253500000|2022-05-22 21:05:00|1008.62|990.82|1011.07|993.27|1011.3|993.5|1007.9|990.1|149
1653253800000|2022-05-22 21:10:00|1011.04|993.24|1010.07|992.27|1011.12|993.32|1009.9|992.1|182
1653254100000|2022-05-22 21:15:00|1009.86|992.06|1010.92|993.12|1011.29|993.49|1009.48|991.68|64
1653254400000|2022-05-22 21:20:00|1011.07|993.27|1013.72|995.92|1013.72|995.92|1011.03|993.23|110
1653254700000|2022-05-22 21:25:00|1013.73|995.93|1010.45|992.65|1014.15|996.35|1010.45|992.65|178
1653255000000|2022-05-22 21:30:00|1010.34|992.54|1012.13|994.33|1012.56|994.76|1009.74|991.94|103
1653255300000|2022-05-22 21:35:00|1012.03|994.23|1011.44|993.64|1012.56|994.76|1011.44|993.64|218
1653255600000|2022-05-22 21:40:00|1011.43|993.63|1012.59|994.79|1012.59|994.79|1009.93|992.13|158
1653255900000|2022-05-22 21:45:00|1012.28|994.48|1011.85|994.05|1012.28|994.48|1010.86|993.06|52
1653256200000|2022-05-22 21:50:00|1011.79|993.99|1010.96|993.16|1011.79|993.99|1010.78|992.98|85
1653256500000|2022-05-22 21:55:00|1010.97|993.17|1009.99|992.19|1012.09|994.29|1009.96|992.16|168
1653256800000|2022-05-22 22:00:00|1010|992.2|1019.89|1002.09|1020.27|1002.47|1009.99|992.19|335
1653257100000|2022-05-22 22:05:00|1019.78|1001.98|1017.83|1000.03|1020.67|1002.87|1016.09|998.29|321
1653257400000|2022-05-22 22:10:00|1018.4|1000.6|1020.43|1002.63|1020.67|1002.87|1018.4|1000.6|179
1653257700000|2022-05-22 22:15:00|1020.42|1002.62|1020.16|1002.36|1021.43|1003.63|1017.54|999.74|284
1653258000000|2022-05-22 22:20:00|1020.15|1002.35|1024.54|1006.74|1027.2|1009.4|1019.46|1001.66|496
1653258300000|2022-05-22 22:25:00|1024.51|1006.71|1023.07|1005.27|1025|1007.2|1021.27|1003.47|403
1653258600000|2022-05-22 22:30:00|1023.05|1005.25|1024.87|1007.07|1026.08|1008.28|1022.98|1005.18|390
1653258900000|2022-05-22 22:35:00|1025.01|1007.21|1025.06|1007.26|1025.6|1007.8|1023.9|1006.1|218
1653259200000|2022-05-22 22:40:00|1025.1|1007.3|1023.37|1005.57|1025.21|1007.41|1022.96|1005.16|290
1653259500000|2022-05-22 22:45:00|1023.92|1006.12|1025.08|1007.28|1025.18|1007.38|1022.09|1004.29|307
1653259800000|2022-05-22 22:50:00|1025.04|1007.24|1025.09|1007.29|1026.34|1008.54|1023.88|1006.08|273
1653260100000|2022-05-22 22:55:00|1025.08|1007.28|1022.18|1004.38|1025.08|1007.28|1020.8|1003|300
1653260400000|2022-05-22 23:00:00|1022.17|1004.37|1024.26|1006.46|1024.26|1006.46|1021.11|1003.31|345
1653260700000|2022-05-22 23:05:00|1024.28|1006.48|1027.05|1009.25|1027.29|1009.49|1023.71|1005.91|273
1653261000000|2022-05-22 23:10:00|1027.02|1009.22|1027.63|1009.83|1028.95|1011.15|1026.9|1009.1|293
1653261300000|2022-05-22 23:15:00|1027.62|1009.82|1028.95|1011.15|1029.05|1011.25|1027.41|1009.61|324
1653261600000|2022-05-22 23:20:00|1028.87|1011.07|1027.86|1010.06|1029.1|1011.3|1027.34|1009.54|317
1653261900000|2022-05-22 23:25:00|1027.76|1009.96|1029.11|1011.31|1032.05|1014.25|1027.75|1009.95|334
1653262200000|2022-05-22 23:30:00|1029.08|1011.28|1026.94|1009.14|1029.66|1011.86|1026.9|1009.1|178
1653262500000|2022-05-22 23:35:00|1027.07|1009.27|1026.91|1009.11|1028.25|1010.45|1026.21|1008.41|245
1653262800000|2022-05-22 23:40:00|1026.89|1009.09|1026.32|1008.52|1027.98|1010.18|1026.01|1008.21|252
1653263100000|2022-05-22 23:45:00|1026.61|1008.81|1026.36|1008.56|1028.9|1011.1|1026.33|1008.53|328
1653263400000|2022-05-22 23:50:00|1026.47|1008.67|1026.79|1008.99|1027.22|1009.42|1026.01|1008.21|274
1653263700000|2022-05-22 23:55:00|1026.52|1008.72|1023.78|1005.98|1028.18|1010.38|1023.24|1005.44|410
1653264000000|2022-05-23 00:00:00|1023.48|1005.68|1023.29|1005.49|1023.84|1006.04|1022.06|1004.26|352
1653264300000|2022-05-23 00:05:00|1023.24|1005.44|1028.17|1010.37|1029.04|1011.24|1022.4|1004.6|318
1653264600000|2022-05-23 00:10:00|1028.18|1010.38|1033.43|1015.63|1033.54|1015.74|1026|1008.2|399
1653264900000|2022-05-23 00:15:00|1033.42|1015.62|1035.48|1017.68|1036.75|1018.95|1032.05|1014.25|356
1653265200000|2022-05-23 00:20:00|1035.45|1017.65|1030.3|1012.5|1035.95|1018.15|1030.21|1012.41|441
1653265500000|2022-05-23 00:25:00|1030.28|1012.48|1025.27|1007.47|1030.44|1012.64|1024.83|1007.03|406
1653265800000|2022-05-23 00:30:00|1025.3|1007.5|1024.3|1006.5|1027.07|1009.27|1023.97|1006.17|353
1653266100000|2022-05-23 00:35:00|1024.31|1006.51|1025.9|1008.1|1027.75|1009.95|1024.22|1006.42|316
1653266400000|2022-05-23 00:40:00|1025.94|1008.14|1026.77|1008.97|1026.91|1009.11|1025.74|1007.94|207
1653266700000|2022-05-23 00:45:00|1026.8|1009|1028.3|1010.5|1028.55|1010.75|1024.9|1007.1|251
1653267000000|2022-05-23 00:50:00|1028.6|1010.8|1027.29|1009.49|1028.6|1010.8|1026.41|1008.61|190
1653267300000|2022-05-23 00:55:00|1027.39|1009.59|1027.19|1009.39|1028.03|1010.23|1026.78|1008.98|159
1653267600000|2022-05-23 01:00:00|1027.5|1009.7|1023.97|1006.17|1027.62|1009.82|1023.97|1006.17|331
1653267900000|2022-05-23 01:05:00|1024.05|1006.25|1024.29|1006.49|1024.32|1006.52|1022.06|1004.26|313
1653268200000|2022-05-23 01:10:00|1024.01|1006.21|1022.5|1004.7|1024.29|1006.49|1022|1004.2|267
1653268500000|2022-05-23 01:15:00|1022.39|1004.59|1020.14|1002.34|1022.41|1004.61|1019.9|1002.1|305
1653268800000|2022-05-23 01:20:00|1020.11|1002.31|1020.79|1002.99|1021.37|1003.57|1019.9|1002.1|384
1653269100000|2022-05-23 01:25:00|1020.81|1003.01|1021.35|1003.55|1021.62|1003.82|1020.06|1002.26|317
1653269400000|2022-05-23 01:30:00|1021.32|1003.52|1020.2|1002.4|1021.32|1003.52|1019.44|1001.64|243
1653269700000|2022-05-23 01:35:00|1020.16|1002.36|1019.02|1001.22|1020.3|1002.5|1018.17|1000.37|205
1653270000000|2022-05-23 01:40:00|1018.98|1001.18|1017.21|999.41|1018.98|1001.18|1015.9|998.1|244
1653270300000|2022-05-23 01:45:00|1017.32|999.52|1018.77|1000.97|1018.77|1000.97|1017.24|999.44|107
1653270600000|2022-05-23 01:50:00|1018.74|1000.94|1018.39|1000.59|1018.88|1001.08|1016.9|999.1|274
1653270900000|2022-05-23 01:55:00|1018.42|1000.62|1017.57|999.77|1018.7|1000.9|1016.4|998.6|217
1653271200000|2022-05-23 02:00:00|1017.66|999.86|1011.98|994.18|1017.73|999.93|1011.98|994.18|249
1653271500000|2022-05-23 02:05:00|1012.06|994.26|1010.13|992.33|1012.76|994.96|1010.13|992.33|188
1653271800000|2022-05-23 02:10:00|1010.36|992.56|1008.72|990.92|1011.01|993.21|1008.38|990.58|225
1653272100000|2022-05-23 02:15:00|1008.61|990.81|1009.04|991.24|1009.2|991.4|1008.02|990.22|243
1653272400000|2022-05-23 02:20:00|1009.06|991.26|1010.95|993.15|1010.95|993.15|1008.7|990.9|177
1653272700000|2022-05-23 02:25:00|1010.93|993.13|1008.32|990.52|1010.95|993.15|1008.27|990.47|157
1653273000000|2022-05-23 02:30:00|1008.31|990.51|1006.37|988.57|1008.95|991.15|1006.36|988.56|260
1653273300000|2022-05-23 02:35:00|1006.36|988.56|1008.38|990.58|1009.37|991.57|1006.36|988.56|228
1653273600000|2022-05-23 02:40:00|1008.37|990.57|1009.3|991.5|1009.4|991.6|1008.28|990.48|155
1653273900000|2022-05-23 02:45:00|1009.22|991.42|1010.28|992.48|1010.46|992.66|1008.88|991.08|213
1653274200000|2022-05-23 02:50:00|1010.3|992.5|1010.01|992.21|1010.82|993.02|1008.5|990.7|236
1653274500000|2022-05-23 02:55:00|1010.07|992.27|1009.09|991.29|1010.46|992.66|1008.87|991.07|194
1653274800000|2022-05-23 03:00:00|1009.1|991.3|1011.9|994.1|1012.13|994.33|1009.08|991.28|215
1653275100000|2022-05-23 03:05:00|1011.91|994.11|1013.53|995.73|1014.25|996.45|1011.9|994.1|266
1653275400000|2022-05-23 03:10:00|1013.51|995.71|1013.75|995.95|1014.52|996.72|1013.45|995.65|310
1653275700000|2022-05-23 03:15:00|1013.79|995.99|1012.9|995.1|1014.62|996.82|1012.9|995.1|337
1653276000000|2022-05-23 03:20:00|1012.91|995.11|1012.16|994.36|1012.91|995.11|1012.02|994.22|144
1653276300000|2022-05-23 03:25:00|1012.15|994.35|1011.83|994.03|1012.16|994.36|1010.76|992.96|156
1653276600000|2022-05-23 03:30:00|1011.78|993.98|1013.61|995.81|1013.76|995.96|1011.74|993.94|193
1653276900000|2022-05-23 03:35:00|1013.58|995.78|1013.04|995.24|1013.61|995.81|1011.04|993.24|174
1653277200000|2022-05-23 03:40:00|1013.1|995.3|1013.43|995.63|1014.13|996.33|1012.97|995.17|224
1653277500000|2022-05-23 03:45:00|1013.45|995.65|1013.41|995.61|1013.55|995.75|1011.48|993.68|282
1653277800000|2022-05-23 03:50:00|1013.44|995.64|1015.13|997.33|1015.9|998.1|1013.44|995.64|138
1653278100000|2022-05-23 03:55:00|1015.12|997.32|1015.2|997.4|1015.44|997.64|1014.14|996.34|237
1653278400000|2022-05-23 04:00:00|1014.94|997.14|1015.74|997.94|1015.82|998.02|1012.71|994.91|303
1653278700000|2022-05-23 04:05:00|1015.82|998.02|1017.48|999.68|1017.69|999.89|1015.8|998|56
1653279000000|2022-05-23 04:10:00|1017.41|999.61|1019.23|1001.43|1019.45|1001.65|1017.1|999.3|158
1653279300000|2022-05-23 04:15:00|1019.24|1001.44|1021.11|1003.31|1021.11|1003.31|1019.24|1001.44|97
1653279600000|2022-05-23 04:20:00|1021.06|1003.26|1021.76|1003.96|1021.91|1004.11|1020.65|1002.85|234
1653279900000|2022-05-23 04:25:00|1021.77|1003.97|1021.8|1004|1022.23|1004.43|1021.17|1003.37|257
1653280200000|2022-05-23 04:30:00|1021.82|1004.02|1020.9|1003.1|1023.33|1005.53|1020.9|1003.1|238
1653280500000|2022-05-23 04:35:00|1020.91|1003.11|1020.9|1003.1|1021.27|1003.47|1020.9|1003.1|89
1653280800000|2022-05-23 04:40:00|1020.4|1002.6|1021.78|1003.98|1021.78|1003.98|1019.9|1002.1|220
1653281100000|2022-05-23 04:45:00|1021.93|1004.13|1019.67|1001.87|1022.43|1004.63|1019.67|1001.87|148
1653281400000|2022-05-23 04:50:00|1019.65|1001.85|1016.42|998.62|1020.18|1002.38|1015.9|998.1|222
1653281700000|2022-05-23 04:55:00|1016.27|998.47|1017.31|999.51|1017.42|999.62|1015.9|998.1|117
1653282000000|2022-05-23 05:00:00|1017.33|999.53|1022.99|1005.19|1025.37|1007.57|1017.33|999.53|310
1653282300000|2022-05-23 05:05:00|1022.98|1005.18|1021.39|1003.59|1022.98|1005.18|1020.21|1002.41|217
1653282600000|2022-05-23 05:10:00|1021.3|1003.5|1023.03|1005.23|1023.03|1005.23|1020.2|1002.4|194
1653282900000|2022-05-23 05:15:00|1023.35|1005.55|1022.98|1005.18|1023.79|1005.99|1021.9|1004.1|190
1653283200000|2022-05-23 05:20:00|1022.97|1005.17|1023.69|1005.89|1023.69|1005.89|1022|1004.2|113
1653283500000|2022-05-23 05:25:00|1023.47|1005.67|1022.63|1004.83|1024.83|1007.03|1022.13|1004.33|242
1653283800000|2022-05-23 05:30:00|1022.6|1004.8|1022.75|1004.95|1023.8|1006|1020.91|1003.11|230
1653284100000|2022-05-23 05:35:00|1022.73|1004.93|1021.84|1004.04|1022.79|1004.99|1021.2|1003.4|225
1653284400000|2022-05-23 05:40:00|1021.82|1004.02|1020.25|1002.45|1022.48|1004.68|1020.25|1002.45|241
1653284700000|2022-05-23 05:45:00|1020.18|1002.38|1025.64|1007.84|1026.28|1008.48|1020.11|1002.31|176
1653285000000|2022-05-23 05:50:00|1025.65|1007.85|1025.13|1007.33|1026.6|1008.8|1025.13|1007.33|385
1653285300000|2022-05-23 05:55:00|1024.91|1007.11|1026.18|1008.38|1026.6|1008.8|1024.9|1007.1|371
1653285600000|2022-05-23 06:00:00|1026.17|1008.37|1028.22|1010.42|1028.56|1010.76|1025.05|1007.25|350
1653285900000|2022-05-23 06:05:00|1028.2|1010.4|1031.75|1013.95|1032.19|1014.39|1028.04|1010.24|350
1653286200000|2022-05-23 06:10:00|1031.78|1013.98|1029.84|1012.04|1031.78|1013.98|1029.14|1011.34|302
1653286500000|2022-05-23 06:15:00|1029.85|1012.05|1029.9|1012.1|1032.09|1014.29|1028.79|1010.99|322
1653286800000|2022-05-23 06:20:00|1030.32|1012.52|1031.52|1013.72|1031.96|1014.16|1030.11|1012.31|210
1653287100000|2022-05-23 06:25:00|1031.46|1013.66|1029.31|1011.51|1031.46|1013.66|1028.5|1010.7|234
1653287400000|2022-05-23 06:30:00|1029.3|1011.5|1030.59|1012.79|1031.36|1013.56|1028.56|1010.76|278
1653287700000|2022-05-23 06:35:00|1030.61|1012.81|1031.44|1013.64|1032.31|1014.51|1030.56|1012.76|301
1653288000000|2022-05-23 06:40:00|1031.37|1013.57|1035.34|1017.54|1035.49|1017.69|1030.9|1013.1|419
1653288300000|2022-05-23 06:45:00|1035.28|1017.48|1034.46|1016.66|1035.4|1017.6|1033.41|1015.61|445
1653288600000|2022-05-23 06:50:00|1034.45|1016.65|1031.68|1013.88|1034.56|1016.76|1031.54|1013.74|346
1653288900000|2022-05-23 06:55:00|1031.88|1014.08|1033.22|1015.42|1033.49|1015.69|1031.49|1013.69|266
1653289200000|2022-05-23 07:00:00|1033.13|1015.33|1033.08|1015.28|1034.78|1016.98|1032.99|1015.19|156
1653289500000|2022-05-23 07:05:00|1032.99|1015.19|1031.69|1013.89|1032.99|1015.19|1030.35|1012.55|310
1653289800000|2022-05-23 07:10:00|1031.68|1013.88|1034.65|1016.85|1034.65|1016.85|1031.57|1013.77|439
1653290100000|2022-05-23 07:15:00|1034.66|1016.86|1035.48|1017.68|1035.59|1017.79|1033.29|1015.49|238
1653290400000|2022-05-23 07:20:00|1035.14|1017.34|1040.06|1022.26|1040.4|1022.6|1034.83|1017.03|282
1653290700000|2022-05-23 07:25:00|1040.31|1022.51|1043.29|1025.49|1045.28|1027.48|1040.31|1022.51|174
1653291000000|2022-05-23 07:30:00|1043.42|1025.62|1044.87|1027.07|1046.42|1028.62|1041.72|1023.92|261
1653291300000|2022-05-23 07:35:00|1044.9|1027.1|1046.42|1028.62|1046.66|1028.86|1044.9|1027.1|152
1653291600000|2022-05-23 07:40:00|1046.37|1028.57|1046.43|1028.63|1050.91|1033.11|1045.02|1027.22|361
1653291900000|2022-05-23 07:45:00|1046.42|1028.62|1045|1027.2|1046.65|1028.85|1043.32|1025.52|237
1653292200000|2022-05-23 07:50:00|1045.02|1027.22|1044.46|1026.66|1045.78|1027.98|1043.98|1026.18|209
1653292500000|2022-05-23 07:55:00|1044.44|1026.64|1041.79|1023.99|1044.92|1027.12|1041.79|1023.99|291
1653292800000|2022-05-23 08:00:00|1041.8|1024|1043.31|1025.51|1044.92|1027.12|1041.79|1023.99|329
1653293100000|2022-05-23 08:05:00|1043.49|1025.69|1047.95|1030.15|1048.85|1031.05|1043.26|1025.46|227
1653293400000|2022-05-23 08:10:00|1047.45|1029.65|1041.9|1024.1|1047.95|1030.15|1041.61|1023.81|246
1653293700000|2022-05-23 08:15:00|1041.92|1024.12|1036.65|1018.85|1042.05|1024.25|1036.4|1018.6|385
1653294000000|2022-05-23 08:20:00|1036.64|1018.84|1038.97|1021.17|1039.09|1021.29|1036.58|1018.78|188
1653294300000|2022-05-23 08:25:00|1039.08|1021.28|1039.65|1021.85|1040.7|1022.9|1039.08|1021.28|146
1653294600000|2022-05-23 08:30:00|1039.71|1021.91|1036.97|1019.17|1039.96|1022.16|1036.17|1018.37|283
1653294900000|2022-05-23 08:35:00|1036.47|1018.67|1035.97|1018.17|1036.95|1019.15|1035.27|1017.47|308
1653295200000|2022-05-23 08:40:00|1036|1018.2|1034.73|1016.93|1036.82|1019.02|1034.01|1016.21|230
1653295500000|2022-05-23 08:45:00|1034.75|1016.95|1035.73|1017.93|1035.87|1018.07|1033.12|1015.32|360
1653295800000|2022-05-23 08:50:00|1035.76|1017.96|1036.33|1018.53|1036.78|1018.98|1035.54|1017.74|119
1653296100000|2022-05-23 08:55:00|1036.32|1018.52|1035.68|1017.88|1036.69|1018.89|1035.37|1017.57|271
1653296400000|2022-05-23 09:00:00|1035.73|1017.93|1035.09|1017.29|1037.07|1019.27|1033.12|1015.32|387
1653296700000|2022-05-23 09:05:00|1035|1017.2|1034.57|1016.77|1035.09|1017.29|1033.54|1015.74|222
1653297000000|2022-05-23 09:10:00|1034.52|1016.72|1034.63|1016.83|1035.19|1017.39|1033.45|1015.65|98
1653297300000|2022-05-23 09:15:00|1034.62|1016.82|1033.7|1015.9|1034.66|1016.86|1033.2|1015.4|138
1653297600000|2022-05-23 09:20:00|1033.71|1015.91|1033.9|1016.1|1033.9|1016.1|1033.4|1015.6|108
1653297900000|2022-05-23 09:25:00|1033.4|1015.6|1033.43|1015.63|1033.9|1016.1|1032.4|1014.6|27
1653298200000|2022-05-23 09:30:00|1033.67|1015.87|1039.88|1022.08|1040.4|1022.6|1033.3|1015.5|253
1653298500000|2022-05-23 09:35:00|1039.87|1022.07|1041.64|1023.84|1041.82|1024.02|1039.87|1022.07|99
1653298800000|2022-05-23 09:40:00|1041.6|1023.8|1041.73|1023.93|1041.82|1024.02|1041.23|1023.43|148
1653299100000|2022-05-23 09:45:00|1041.82|1024.02|1041.14|1023.34|1041.82|1024.02|1039.01|1021.21|182
1653299400000|2022-05-23 09:50:00|1041.52|1023.72|1045.5|1027.7|1045.7|1027.9|1041.14|1023.34|137
1653299700000|2022-05-23 09:55:00|1045.43|1027.63|1044.49|1026.69|1045.7|1027.9|1044.02|1026.22|243
1653300000000|2022-05-23 10:00:00|1044.52|1026.72|1044.64|1026.84|1045.79|1027.99|1044.1|1026.3|197
1653300300000|2022-05-23 10:05:00|1044.65|1026.85|1048.55|1030.75|1049.48|1031.68|1044.63|1026.83|153
1653300600000|2022-05-23 10:10:00|1048.56|1030.76|1052.03|1034.23|1052.07|1034.27|1048.16|1030.36|299
1653300900000|2022-05-23 10:15:00|1052.05|1034.25|1050.9|1033.1|1052.2|1034.4|1050.9|1033.1|170
1653301200000|2022-05-23 10:20:00|1050.4|1032.6|1049.23|1031.43|1051.82|1034.02|1048.49|1030.69|401
1653301500000|2022-05-23 10:25:00|1049.26|1031.46|1050.53|1032.73|1050.78|1032.98|1048.16|1030.36|234
1653301800000|2022-05-23 10:30:00|1050.58|1032.78|1045.89|1028.09|1050.84|1033.04|1044.92|1027.12|278
1653302100000|2022-05-23 10:35:00|1046|1028.2|1046.8|1029|1046.81|1029.01|1045.19|1027.39|231
1653302400000|2022-05-23 10:40:00|1046.35|1028.55|1048.57|1030.77|1048.63|1030.83|1045.82|1028.02|202
1653302700000|2022-05-23 10:45:00|1048.63|1030.83|1048.29|1030.49|1049.08|1031.28|1046.81|1029.01|253
1653303000000|2022-05-23 10:50:00|1048.28|1030.48|1046.42|1028.62|1048.39|1030.59|1044.92|1027.12|153
1653303300000|2022-05-23 10:55:00|1046.39|1028.59|1046.73|1028.93|1046.97|1029.17|1045.55|1027.75|217
1653303600000|2022-05-23 11:00:00|1046.75|1028.95|1048.55|1030.75|1049.4|1031.6|1046.53|1028.73|223
1653303900000|2022-05-23 11:05:00|1048.64|1030.84|1050.96|1033.16|1050.98|1033.18|1048.14|1030.34|305
1653304200000|2022-05-23 11:10:00|1050.98|1033.18|1053.32|1035.52|1053.9|1036.1|1050.91|1033.11|206
1653304500000|2022-05-23 11:15:00|1052.88|1035.08|1050.11|1032.31|1053.17|1035.37|1048.9|1031.1|382
1653304800000|2022-05-23 11:20:00|1050.03|1032.23|1050.1|1032.3|1051.23|1033.43|1049.18|1031.38|372
1653305100000|2022-05-23 11:25:00|1050.11|1032.31|1050.72|1032.92|1050.81|1033.01|1050.1|1032.3|77
1653305400000|2022-05-23 11:30:00|1050.76|1032.96|1047.23|1029.43|1051.78|1033.98|1047.01|1029.21|369
1653305700000|2022-05-23 11:35:00|1047.2|1029.4|1048.62|1030.82|1048.62|1030.82|1045.79|1027.99|364
1653306000000|2022-05-23 11:40:00|1048.34|1030.54|1050.24|1032.44|1051.56|1033.76|1047.97|1030.17|383
1653306300000|2022-05-23 11:45:00|1050.25|1032.45|1047.75|1029.95|1050.63|1032.83|1046.93|1029.13|257
1653306600000|2022-05-23 11:50:00|1047.73|1029.93|1047.78|1029.98|1048.64|1030.84|1045.98|1028.18|443
1653306900000|2022-05-23 11:55:00|1047.79|1029.99|1048.86|1031.06|1049.02|1031.22|1047.65|1029.85|139
1653307200000|2022-05-23 12:00:00|1048.89|1031.09|1049.02|1031.22|1049.02|1031.22|1042.11|1024.31|332
1653307500000|2022-05-23 12:05:00|1048.96|1031.16|1052.67|1034.87|1052.84|1035.04|1048.96|1031.16|77
1653307800000|2022-05-23 12:10:00|1052.65|1034.85|1054.4|1036.6|1054.65|1036.85|1050.95|1033.15|198
1653308100000|2022-05-23 12:15:00|1054.31|1036.51|1055.67|1037.87|1058.9|1041.1|1054.29|1036.49|333
1653308400000|2022-05-23 12:20:00|1055.66|1037.86|1053.41|1035.61|1056.57|1038.77|1053.11|1035.31|435
1653308700000|2022-05-23 12:25:00|1053.34|1035.54|1051.05|1033.25|1053.34|1035.54|1051.05|1033.25|303
1653309000000|2022-05-23 12:30:00|1051.1|1033.3|1046.89|1029.09|1051.94|1034.14|1045.77|1027.97|280
1653309300000|2022-05-23 12:35:00|1046.73|1028.93|1047.06|1029.26|1048.64|1030.84|1046.04|1028.24|255
1653309600000|2022-05-23 12:40:00|1047.05|1029.25|1048.79|1030.99|1049.29|1031.49|1044.92|1027.12|201
1653309900000|2022-05-23 12:45:00|1048.61|1030.81|1049.01|1031.21|1049.81|1032.01|1046.7|1028.9|237
1653310200000|2022-05-23 12:50:00|1049|1031.2|1046.11|1028.31|1049.81|1032.01|1046.11|1028.31|298
1653310500000|2022-05-23 12:55:00|1046.1|1028.3|1042.13|1024.33|1046.1|1028.3|1041.14|1023.34|348
1653310800000|2022-05-23 13:00:00|1042.12|1024.32|1037.27|1019.47|1042.12|1024.32|1034.14|1016.34|427
1653311100000|2022-05-23 13:05:00|1037.37|1019.57|1045.31|1027.51|1045.57|1027.77|1037.37|1019.57|275
1653311400000|2022-05-23 13:10:00|1045.32|1027.52|1050.23|1032.43|1050.4|1032.6|1044.93|1027.13|230
1653311700000|2022-05-23 13:15:00|1050.29|1032.49|1052.39|1034.59|1053.47|1035.67|1048.1|1030.3|444
1653312000000|2022-05-23 13:20:00|1052.41|1034.61|1055.35|1037.55|1055.75|1037.95|1052.38|1034.58|356
1653312300000|2022-05-23 13:25:00|1055.36|1037.56|1050.43|1032.63|1055.37|1037.57|1049.4|1031.6|271
1653312600000|2022-05-23 13:30:00|1050.44|1032.64|1051.33|1033.53|1057.37|1039.57|1047.44|1029.64|909
1653312900000|2022-05-23 13:35:00|1051.4|1033.6|1045.4|1027.6|1053.28|1035.48|1042.44|1024.64|821
1653313200000|2022-05-23 13:40:00|1045.05|1027.25|1051.55|1033.75|1052.43|1034.63|1039.58|1021.78|809
1653313500000|2022-05-23 13:45:00|1051.54|1033.74|1055.61|1037.81|1057.31|1039.51|1050.27|1032.47|706
1653313800000|2022-05-23 13:50:00|1055.57|1037.77|1057.31|1039.51|1059.47|1041.67|1055.54|1037.74|666
1653314100000|2022-05-23 13:55:00|1057.38|1039.58|1052.31|1034.51|1058.34|1040.54|1051.44|1033.64|738
1653314400000|2022-05-23 14:00:00|1052.32|1034.52|1043.45|1025.65|1052.36|1034.56|1043.4|1025.6|718
1653314700000|2022-05-23 14:05:00|1043.4|1025.6|1039.29|1021.49|1045.43|1027.63|1037.4|1019.6|807
1653315000000|2022-05-23 14:10:00|1039.38|1021.58|1043.11|1025.31|1043.54|1025.74|1038.89|1021.09|608
1653315300000|2022-05-23 14:15:00|1042.51|1024.71|1047.37|1029.57|1049.35|1031.55|1042.21|1024.41|691
1653315600000|2022-05-23 14:20:00|1047.26|1029.46|1043.4|1025.6|1047.45|1029.65|1041.25|1023.45|696
1653315900000|2022-05-23 14:25:00|1043.45|1025.65|1046.2|1028.4|1046.2|1028.4|1039.65|1021.85|652
1653316200000|2022-05-23 14:30:00|1046.07|1028.27|1050.9|1033.1|1051.97|1034.17|1044.34|1026.54|578
1653316500000|2022-05-23 14:35:00|1050.99|1033.19|1049.4|1031.6|1053.32|1035.52|1048.37|1030.57|676
1653316800000|2022-05-23 14:40:00|1049.6|1031.8|1050.48|1032.68|1052.37|1034.57|1048.36|1030.56|582
1653317100000|2022-05-23 14:45:00|1050.52|1032.72|1055.21|1037.41|1056.08|1038.28|1048.44|1030.64|507
1653317400000|2022-05-23 14:50:00|1055.45|1037.65|1049.39|1038.89|1055.45|1039.6|1046.94|1035.29|616
1653317700000|2022-05-23 14:55:00|1048.89|1038.39|1051.99|1041.49|1052.25|1041.75|1046.85|1036.35|583
1653318000000|2022-05-23 15:00:00|1051.98|1041.48|1062.32|1051.82|1062.32|1051.82|1050.87|1040.37|606
1653318300000|2022-05-23 15:05:00|1062.3|1051.8|1062.77|1052.27|1063.32|1052.82|1061.22|1050.72|583
1653318600000|2022-05-23 15:10:00|1062.75|1052.25|1065.34|1054.84|1065.34|1054.84|1060.86|1050.36|491
1653318900000|2022-05-23 15:15:00|1064.97|1054.47|1062.87|1052.37|1065.85|1055.35|1061.04|1050.54|577
1653319200000|2022-05-23 15:20:00|1062.91|1052.41|1065.8|1055.3|1067.69|1057.19|1061.66|1051.16|580
1653319500000|2022-05-23 15:25:00|1065.51|1055.01|1065.69|1055.19|1066.52|1056.02|1063.66|1053.16|586
1653319800000|2022-05-23 15:30:00|1065.75|1055.25|1065.99|1055.49|1066.83|1056.33|1063.93|1053.43|618
1653320100000|2022-05-23 15:35:00|1066.25|1055.75|1069.56|1059.06|1069.56|1059.06|1063.75|1053.25|608
1653320400000|2022-05-23 15:40:00|1069.58|1059.08|1066.95|1056.45|1070.09|1059.59|1066.6|1056.1|598
1653320700000|2022-05-23 15:45:00|1067.07|1056.57|1062.96|1052.46|1069.51|1059.01|1062.35|1051.85|681
1653321000000|2022-05-23 15:50:00|1063.03|1052.53|1062.76|1052.26|1063.96|1053.46|1060.78|1050.28|596
1653321300000|2022-05-23 15:55:00|1062.77|1052.27|1063.18|1052.68|1066.72|1056.22|1062.66|1052.16|557
1653321600000|2022-05-23 16:00:00|1063.17|1052.67|1070.75|1060.25|1071.53|1061.03|1063.17|1052.67|684
1653321900000|2022-05-23 16:05:00|1070.44|1059.94|1069.74|1059.24|1071.95|1061.45|1069.32|1058.82|551
1653322200000|2022-05-23 16:10:00|1069.82|1059.32|1068.91|1058.41|1070.7|1060.2|1068.87|1058.37|297
1653322500000|2022-05-23 16:15:00|1069.41|1058.91|1070.75|1060.25|1070.75|1060.25|1068.91|1058.41|233
1653322800000|2022-05-23 16:20:00|1070.72|1060.22|1075.8|1065.3|1077.75|1067.25|1070.61|1060.11|507
1653323100000|2022-05-23 16:25:00|1076.1|1065.6|1074.51|1064.01|1076.37|1065.87|1074.19|1063.69|401
1653323400000|2022-05-23 16:30:00|1074.57|1064.07|1069.75|1059.25|1074.77|1064.27|1067.96|1057.46|501
1653323700000|2022-05-23 16:35:00|1069.59|1059.09|1070.79|1060.29|1070.8|1060.3|1067.75|1057.25|392
1653324000000|2022-05-23 16:40:00|1070.8|1060.3|1067.35|1056.85|1071.88|1061.38|1066.7|1056.2|472
1653324300000|2022-05-23 16:45:00|1067.08|1056.58|1065.11|1054.61|1068|1057.5|1065.06|1054.56|338
1653324600000|2022-05-23 16:50:00|1065.06|1054.56|1060.4|1049.9|1065.4|1054.9|1060.02|1049.52|420
1653324900000|2022-05-23 16:55:00|1060.65|1050.15|1060.7|1050.2|1061.58|1051.08|1057.54|1047.04|429
1653325200000|2022-05-23 17:00:00|1060.69|1050.19|1056.76|1046.26|1060.84|1050.34|1056.6|1046.1|639
1653325500000|2022-05-23 17:05:00|1056.85|1046.35|1056.07|1045.57|1058.37|1047.87|1055.78|1045.28|545
1653325800000|2022-05-23 17:10:00|1056.6|1046.1|1056.35|1045.85|1057.75|1047.25|1054.95|1044.45|514
1653326100000|2022-05-23 17:15:00|1056.3|1045.8|1050.71|1040.21|1056.35|1045.85|1048.47|1037.97|516
1653326400000|2022-05-23 17:20:00|1050.7|1040.2|1050.75|1040.25|1051.02|1040.52|1048.63|1038.13|356
1653326700000|2022-05-23 17:25:00|1050.8|1040.3|1052.75|1042.25|1053.56|1043.06|1050.65|1040.15|339
1653327000000|2022-05-23 17:30:00|1052.65|1042.15|1054.96|1044.46|1055.4|1044.9|1048.03|1037.53|502
1653327300000|2022-05-23 17:35:00|1054.89|1044.39|1057.8|1047.3|1058.6|1048.1|1054.89|1044.39|410
1653327600000|2022-05-23 17:40:00|1058.16|1047.66|1057.12|1046.62|1058.79|1048.29|1055.82|1045.32|569
1653327900000|2022-05-23 17:45:00|1057.77|1047.27|1058.75|1048.25|1059.75|1049.25|1055.93|1045.43|475
1653328200000|2022-05-23 17:50:00|1058.6|1048.1|1056.29|1045.79|1058.75|1048.25|1055.09|1044.59|393
1653328500000|2022-05-23 17:55:00|1056.25|1045.75|1054.85|1044.35|1057.12|1046.62|1054.8|1044.3|456
1653328800000|2022-05-23 18:00:00|1055.05|1044.55|1053.7|1043.2|1055.05|1044.55|1049.8|1039.3|507
1653329100000|2022-05-23 18:05:00|1053.75|1043.25|1058.75|1048.25|1059.64|1049.14|1053.65|1043.15|452
1653329400000|2022-05-23 18:10:00|1058.83|1048.33|1058.51|1048.01|1060.75|1050.25|1056.75|1046.25|389
1653329700000|2022-05-23 18:15:00|1058.72|1048.22|1057.89|1047.39|1059.37|1048.87|1056.73|1046.23|345
1653330000000|2022-05-23 18:20:00|1057.77|1047.27|1054.75|1044.25|1057.81|1047.31|1054.29|1043.79|333
1653330300000|2022-05-23 18:25:00|1054.55|1044.05|1053.7|1043.2|1054.75|1044.25|1050.95|1040.45|522
1653330600000|2022-05-23 18:30:00|1053.64|1043.14|1055.86|1045.36|1057.68|1047.18|1052.74|1042.24|569
1653330900000|2022-05-23 18:35:00|1055.75|1045.25|1055.42|1044.92|1055.82|1045.32|1051.75|1041.25|436
1653331200000|2022-05-23 18:40:00|1055.02|1044.52|1058.63|1048.13|1058.75|1048.25|1053.29|1042.79|429
1653331500000|2022-05-23 18:45:00|1058.59|1048.09|1055.03|1044.53|1058.78|1048.28|1054.02|1043.52|399
1653331800000|2022-05-23 18:50:00|1055.02|1044.52|1043.23|1032.73|1056.55|1046.05|1043.23|1032.73|598
1653332100000|2022-05-23 18:55:00|1043.34|1032.84|1035.76|1025.26|1043.49|1032.99|1034.07|1023.57|755
1653332400000|2022-05-23 19:00:00|1035.75|1025.25|1023.18|1012.68|1035.77|1025.27|1021.16|1010.66|800
1653332700000|2022-05-23 19:05:00|1023.2|1012.7|1027.11|1016.61|1028.71|1018.21|1022.98|1012.48|717
1653333000000|2022-05-23 19:10:00|1027.08|1016.58|1021.66|1011.16|1027.08|1016.58|1021.37|1010.87|878
1653333300000|2022-05-23 19:15:00|1021.75|1011.25|1017.65|1007.15|1021.75|1011.25|1012.09|1001.59|908
1653333600000|2022-05-23 19:20:00|1017.67|1007.17|1014.29|1003.79|1018.33|1007.83|1012.51|1002.01|807
1653333900000|2022-05-23 19:25:00|1014.32|1003.82|1024.83|1014.33|1035.64|1025.14|1010.2|999.7|854
1653334200000|2022-05-23 19:30:00|1024.87|1014.37|1022.44|1011.94|1025.25|1014.75|1021.35|1010.85|776
1653334500000|2022-05-23 19:35:00|1022.39|1011.89|1017.01|1006.51|1022.45|1011.95|1016.19|1005.69|646
1653334800000|2022-05-23 19:40:00|1017|1006.5|1015.85|1005.35|1018.3|1007.8|1013.01|1002.51|667
1653335100000|2022-05-23 19:45:00|1015.82|1005.32|1022.01|1011.51|1022.01|1011.51|1012.58|1002.08|732
1653335400000|2022-05-23 19:50:00|1022.09|1011.59|1032.25|1021.75|1051.02|1040.52|1022.09|1011.59|954
1653335700000|2022-05-23 19:55:00|1032.2|1021.7|1023.1|1012.6|1032.2|1021.7|1021.85|1011.35|711
1653336000000|2022-05-23 20:00:00|1023.2|1012.7|1034.18|1023.68|1037.12|1026.62|1020.27|1009.77|803
1653336300000|2022-05-23 20:05:00|1034.14|1023.64|1037.33|1026.83|1039.98|1029.48|1032.62|1022.12|676
1653336600000|2022-05-23 20:10:00|1037.28|1026.78|1030.85|1020.35|1037.33|1026.83|1029.27|1018.77|653
1653336900000|2022-05-23 20:15:00|1030.76|1020.26|1037.78|1027.28|1040.82|1030.32|1030.07|1019.57|672
1653337200000|2022-05-23 20:20:00|1037.77|1027.27|1035.31|1024.81|1039.01|1028.51|1035.3|1024.8|425
1653337500000|2022-05-23 20:25:00|1035.4|1024.9|1038.83|1028.33|1039.58|1029.08|1034.64|1024.14|511
1653337800000|2022-05-23 20:30:00|1038.92|1028.42|1042.6|1032.1|1042.76|1032.26|1037.85|1027.35|472
1653338100000|2022-05-23 20:35:00|1042.1|1031.6|1038.86|1028.36|1042.6|1032.1|1038.75|1028.25|350
1653338400000|2022-05-23 20:40:00|1038.75|1028.25|1040.15|1029.65|1041.99|1031.49|1036.62|1026.12|474
1653338700000|2022-05-23 20:45:00|1040.06|1029.56|1042.79|1032.29|1043.21|1032.71|1039.1|1028.6|412
1653339000000|2022-05-23 20:50:00|1042.9|1032.4|1041.55|1031.05|1046.17|1035.67|1039.13|1028.63|534
1653339300000|2022-05-23 20:55:00|1041.86|1031.36|1042.14|1031.64|1043.2|1032.7|1040.06|1029.56|431
1653339600000|2022-05-23 21:00:00|1042.08|1031.58|1035.79|1025.29|1043.85|1033.35|1035.3|1024.8|438
1653339900000|2022-05-23 21:05:00|1035.83|1025.33|1039.72|1029.22|1039.76|1029.26|1035.66|1025.16|343
1653340200000|2022-05-23 21:10:00|1039.75|1029.25|1047.51|1037.01|1052.63|1042.13|1039.75|1029.25|496
1653340500000|2022-05-23 21:15:00|1047.76|1037.26|1046.85|1036.35|1051.79|1041.29|1046.49|1035.99|433
1653340800000|2022-05-23 21:20:00|1046.82|1036.32|1043.56|1033.06|1046.93|1036.43|1043.56|1033.06|285
1653341100000|2022-05-23 21:25:00|1043.3|1032.8|1042.7|1032.2|1043.65|1033.15|1042.1|1031.6|292
1653341400000|2022-05-23 21:30:00|1042.71|1032.21|1042.72|1032.22|1042.9|1032.4|1040.15|1029.65|215
1653341700000|2022-05-23 21:35:00|1042.75|1032.25|1039.65|1029.15|1042.75|1032.25|1039.4|1028.9|245
1653342000000|2022-05-23 21:40:00|1039.8|1029.3|1038.2|1027.7|1040|1029.5|1037.15|1026.65|269
1653342300000|2022-05-23 21:45:00|1038.45|1027.95|1033.17|1022.67|1038.45|1027.95|1033.17|1022.67|271
1653342600000|2022-05-23 21:50:00|1033.26|1022.76|1034.31|1023.81|1034.82|1024.32|1032.3|1021.8|225
1653342900000|2022-05-23 21:55:00|1034.33|1023.83|1027.9|1017.4|1034.33|1023.83|1027.35|1016.85|579
1653343200000|2022-05-23 22:00:00|1027.95|1017.45|1018.9|1008.4|1028.2|1017.7|1016.35|1005.85|637
1653343500000|2022-05-23 22:05:00|1018.85|1008.35|1017.99|1007.49|1019.75|1009.25|1014.66|1004.16|495
1653343800000|2022-05-23 22:10:00|1018.02|1007.52|1019.84|1009.34|1021.85|1011.35|1017.48|1006.98|477
1653344100000|2022-05-23 22:15:00|1019.85|1009.35|1018.8|1008.3|1020.73|1010.23|1015.78|1005.28|513
1653344400000|2022-05-23 22:20:00|1019|1008.5|1010.56|1000.06|1020.67|1010.17|1008.32|997.82|585
1653344700000|2022-05-23 22:25:00|1010.57|1000.07|1006.12|995.62|1011.4|1000.9|1004.87|994.37|597
1653345000000|2022-05-23 22:30:00|1006.13|995.63|1005.61|995.11|1010.35|999.85|1002.54|992.04|676
1653345300000|2022-05-23 22:35:00|1005.6|995.1|1008.75|998.25|1010.75|1000.25|1004.5|994|494
1653345600000|2022-05-23 22:40:00|1008.74|998.24|1005.06|994.56|1009.91|999.41|1004.95|994.45|509
1653345900000|2022-05-23 22:45:00|1005.07|994.57|1004.85|994.35|1007.71|997.21|1004.3|993.8|474
1653346200000|2022-05-23 22:50:00|1004.88|994.38|1008.74|998.24|1008.77|998.27|1003.25|992.75|396
1653346500000|2022-05-23 22:55:00|1008.63|998.13|1007.79|997.29|1009.75|999.25|1007.31|996.81|431
1653346800000|2022-05-23 23:00:00|1007.98|997.48|1002.73|992.23|1007.98|997.48|1002.05|991.55|393
1653347100000|2022-05-23 23:05:00|1002.88|992.38|1002.09|991.59|1002.9|992.4|996.03|985.53|524
1653347400000|2022-05-23 23:10:00|1001.99|991.49|995.25|984.75|1002.18|991.68|994.93|984.43|490
1653347700000|2022-05-23 23:15:00|995|984.5|990.41|979.91|998.93|988.43|985.53|975.03|739
1653348000000|2022-05-23 23:20:00|990.45|979.95|998.98|988.48|999.21|988.71|990.45|979.95|772
1653348300000|2022-05-23 23:25:00|999.01|988.51|996.24|985.74|999.01|988.51|995.13|984.63|570
1653348600000|2022-05-23 23:30:00|996.07|985.57|999.76|989.26|1000|989.5|994.75|984.25|570
1653348900000|2022-05-23 23:35:00|999.75|989.25|996.83|986.33|1000.72|990.22|994.73|984.23|560
1653349200000|2022-05-23 23:40:00|996.82|986.32|996.8|986.3|998.75|988.25|995.6|985.1|465
1653349500000|2022-05-23 23:45:00|996.83|986.33|994.79|984.29|999.09|988.59|993.75|983.25|616
1653349800000|2022-05-23 23:50:00|994.78|984.28|992.73|982.23|995.73|985.23|991.82|981.32|476
1653350100000|2022-05-23 23:55:00|992.63|982.13|992.8|982.3|993.66|983.16|990.21|979.71|497
1653350400000|2022-05-24 00:00:00|992.79|982.29|992.81|982.31|994.85|984.35|987.91|977.41|660
1653350700000|2022-05-24 00:05:00|992.85|982.35|998.67|988.17|1000.59|990.09|992.7|982.2|670
1653351000000|2022-05-24 00:10:00|998.5|988|996.45|985.95|998.72|988.22|992.78|982.28|651
1653351300000|2022-05-24 00:15:00|996.49|985.99|995.87|985.37|997.71|987.21|994.77|984.27|542
1653351600000|2022-05-24 00:20:00|995.89|985.39|994.75|984.25|997.38|986.88|994.45|983.95|455
1653351900000|2022-05-24 00:25:00|994.82|984.32|996.24|985.74|996.75|986.25|993.7|983.2|537
1653352200000|2022-05-24 00:30:00|996.26|985.76|998.54|988.04|998.54|988.04|995.75|985.25|464
1653352500000|2022-05-24 00:35:00|998.55|988.05|999.75|989.25|999.88|989.38|997.87|987.37|303
1653352800000|2022-05-24 00:40:00|999.57|989.07|998.73|988.23|999.75|989.25|997.87|987.37|352
1653353100000|2022-05-24 00:45:00|998.71|988.21|999.89|989.39|1000.11|989.61|997.68|987.18|329
1653353400000|2022-05-24 00:50:00|999.9|989.4|997|986.5|1000.75|990.25|996.75|986.25|297
1653353700000|2022-05-24 00:55:00|997.12|986.62|995.96|985.46|998.82|988.32|995.75|985.25|436
1653354000000|2022-05-24 01:00:00|995.97|985.47|996.98|986.48|997.18|986.68|994.05|983.55|301
1653354300000|2022-05-24 01:05:00|997.12|986.62|997.7|987.2|998.66|988.16|995.34|984.84|386
1653354600000|2022-05-24 01:10:00|997.8|987.3|997.85|987.35|999.37|988.87|996.75|986.25|397
1653354900000|2022-05-24 01:15:00|998.23|987.73|994.24|983.74|998.52|988.02|994.1|983.6|476
1653355200000|2022-05-24 01:20:00|994.22|983.72|995.73|985.23|995.75|985.25|994.14|983.64|369
1653355500000|2022-05-24 01:25:00|995.81|985.31|997.8|987.3|998.18|987.68|995.73|985.23|283
1653355800000|2022-05-24 01:30:00|997.81|987.31|998.93|988.43|999.38|988.88|995.48|984.98|339
1653356100000|2022-05-24 01:35:00|998.82|988.32|1000.32|989.82|1000.52|990.02|997.36|986.86|374
1653356400000|2022-05-24 01:40:00|1000.26|989.76|1000.77|990.27|1001.41|990.91|1000.15|989.65|249
1653356700000|2022-05-24 01:45:00|1000.81|990.31|1004.76|994.26|1005.06|994.56|1000.24|989.74|266
1653357000000|2022-05-24 01:50:00|1004.82|994.32|1007.69|997.19|1007.69|997.19|1004.81|994.31|310
1653357300000|2022-05-24 01:55:00|1007.7|997.2|1005.75|995.25|1007.75|997.25|1005.72|995.22|331
1653357600000|2022-05-24 02:00:00|1005.88|995.38|1006.26|995.76|1007.05|996.55|1005.67|995.17|296
1653357900000|2022-05-24 02:05:00|1006.27|995.77|1005.35|994.85|1007.05|996.55|1005.13|994.63|241
1653358200000|2022-05-24 02:10:00|1005.76|995.26|1005.77|995.27|1005.88|995.38|1005.22|994.72|139
1653358500000|2022-05-24 02:15:00|1005.78|995.28|1000.91|990.41|1005.78|995.28|1000.76|990.26|264
1653358800000|2022-05-24 02:20:00|1000.85|990.35|1005.76|995.26|1006.6|996.1|1000.75|990.25|305
1653359100000|2022-05-24 02:25:00|1005.73|995.23|1003.84|993.34|1007.19|996.69|1003.84|993.34|316
1653359400000|2022-05-24 02:30:00|1003.94|993.44|1004.76|994.26|1005.15|994.65|1003.81|993.31|304
1653359700000|2022-05-24 02:35:00|1004.77|994.27|1005.75|995.25|1005.79|995.29|1004.3|993.8|223
1653360000000|2022-05-24 02:40:00|1005.76|995.26|1005.79|995.29|1006.75|996.25|1004.37|993.87|267
1653360300000|2022-05-24 02:45:00|1005.8|995.3|1006.82|996.32|1007.55|997.05|1004.85|994.35|240
1653360600000|2022-05-24 02:50:00|1006.81|996.31|1007.75|997.25|1007.77|997.27|1006.72|996.22|140
1653360900000|2022-05-24 02:55:00|1006.99|996.49|1007.02|996.52|1009.5|999|1006.72|996.22|210
1653361200000|2022-05-24 03:00:00|1006.2|995.7|1006.57|996.07|1007.62|997.12|1004.36|993.86|254
1653361500000|2022-05-24 03:05:00|1006.65|996.15|1007.75|997.25|1007.8|997.3|1005.85|995.35|205
1653361800000|2022-05-24 03:10:00|1007.7|997.2|1007.73|997.23|1007.79|997.29|1006.75|996.25|228
1653362100000|2022-05-24 03:15:00|1007.71|997.21|1007.68|997.18|1008.27|997.77|1006.23|995.73|281
1653362400000|2022-05-24 03:20:00|1007.7|997.2|1008.64|998.14|1008.75|998.25|1006.35|995.85|222
1653362700000|2022-05-24 03:25:00|1008.75|998.25|1005.76|995.26|1009.31|998.81|1005.29|994.79|287
1653363000000|2022-05-24 03:30:00|1005.74|995.24|1006.82|996.32|1007.75|997.25|1004.86|994.36|298
1653363300000|2022-05-24 03:35:00|1006.9|996.4|1007.71|997.21|1007.85|997.35|1006.76|996.26|151
1653363600000|2022-05-24 03:40:00|1007.58|997.08|1007.94|997.44|1008.08|997.58|1006.75|996.25|176
1653363900000|2022-05-24 03:45:00|1007.99|997.49|1007.95|997.45|1009.8|999.3|1007.19|996.69|262
1653364200000|2022-05-24 03:50:00|1007.7|997.2|1007.95|997.45|1008.05|997.55|1006.5|996|257
1653364500000|2022-05-24 03:55:00|1008.25|997.75|1005.76|995.26|1008.75|998.25|1005.38|994.88|275
1653364800000|2022-05-24 04:00:00|1005.68|995.18|1000.96|990.46|1005.77|995.27|999.75|989.25|305
1653365100000|2022-05-24 04:05:00|1000.99|990.49|1001.97|991.47|1002.75|992.25|1000.8|990.3|251
1653365400000|2022-05-24 04:10:00|1001.95|991.45|1000.3|989.8|1002.81|992.31|1000.3|989.8|275
1653365700000|2022-05-24 04:15:00|1000.29|989.79|1001.19|990.69|1002.35|991.85|1000.01|989.51|391
1653366000000|2022-05-24 04:20:00|1001.44|990.94|1001.5|991|1002.18|991.68|1000.17|989.67|330
1653366300000|2022-05-24 04:25:00|1001.52|991.02|1003.97|993.47|1004.99|994.49|1001.52|991.02|320
1653366600000|2022-05-24 04:30:00|1003.98|993.48|1003.18|992.68|1004.75|994.25|1003.09|992.59|282
1653366900000|2022-05-24 04:35:00|1003.12|992.62|1004.72|994.22|1004.78|994.28|1001.75|991.25|218
1653367200000|2022-05-24 04:40:00|1004.74|994.24|1005.99|995.49|1006.77|996.27|1004.74|994.24|334
1653367500000|2022-05-24 04:45:00|1006|995.5|1006.75|996.25|1006.82|996.32|1005.75|995.25|160
1653367800000|2022-05-24 04:50:00|1006.66|996.16|1005.74|995.24|1006.85|996.35|1005.74|995.24|92
1653368100000|2022-05-24 04:55:00|1005.75|995.25|1002.75|992.25|1006.13|995.63|1002.08|991.58|290
1653368400000|2022-05-24 05:00:00|1002.73|992.23|1002.9|992.4|1002.95|992.45|1000.91|990.41|227
1653368700000|2022-05-24 05:05:00|1003.25|992.75|1004.93|994.43|1005.76|995.26|1003.15|992.65|198
1653369000000|2022-05-24 05:10:00|1004.92|994.42|1004.98|994.48|1005.41|994.91|1003.81|993.31|234
1653369300000|2022-05-24 05:15:00|1004.74|994.24|1005.9|995.4|1005.95|995.45|1003.74|993.24|254
1653369600000|2022-05-24 05:20:00|1005.96|995.46|1006.56|996.06|1006.96|996.46|1005.4|994.9|172
1653369900000|2022-05-24 05:25:00|1006.6|996.1|1006|995.5|1006.75|996.25|1005.73|995.23|253
1653370200000|2022-05-24 05:30:00|1005.97|995.47|1005.84|995.34|1006.97|996.47|1005.75|995.25|295
1653370500000|2022-05-24 05:35:00|1005.83|995.33|1003.2|992.7|1006.13|995.63|1001.92|991.42|379
1653370800000|2022-05-24 05:40:00|1003.21|992.71|999.04|988.54|1003.67|993.17|998.48|987.98|450
1653371100000|2022-05-24 05:45:00|999.02|988.52|1000.3|989.8|1000.34|989.84|998.3|987.8|276
1653371400000|2022-05-24 05:50:00|1000.21|989.71|999.81|989.31|1000.25|989.75|999.1|988.6|321
1653371700000|2022-05-24 05:55:00|999.86|989.36|997.92|987.42|1000.75|990.25|997.37|986.87|350
1653372000000|2022-05-24 06:00:00|997.86|987.36|1002.14|991.64|1002.61|992.11|997.85|987.35|361
1653372300000|2022-05-24 06:05:00|1001.99|991.49|1001.99|991.49|1002.17|991.67|1000.77|990.27|364
1653372600000|2022-05-24 06:10:00|1002.01|991.51|1001.25|990.75|1002.01|991.51|1000.85|990.35|219
1653372900000|2022-05-24 06:15:00|1001.75|991.25|1002.14|991.64|1002.85|992.35|1001.3|990.8|183
1653373200000|2022-05-24 06:20:00|1002.29|991.79|1003.05|992.55|1003.86|993.36|1001.95|991.45|373
1653373500000|2022-05-24 06:25:00|1003.06|992.56|1002.49|991.99|1003.44|992.94|1001.97|991.47|247
1653373800000|2022-05-24 06:30:00|1002.47|991.97|1001.81|991.31|1002.56|992.06|1000.35|989.85|214
1653374100000|2022-05-24 06:35:00|1001.82|991.32|996.36|985.86|1002.74|992.24|995.75|985.25|450
1653374400000|2022-05-24 06:40:00|996.54|986.04|994.96|984.46|996.57|986.07|994.8|984.3|396
1653374700000|2022-05-24 06:45:00|995.26|984.76|994.06|983.56|995.41|984.91|991.88|981.38|433
1653375000000|2022-05-24 06:50:00|994.29|983.79|995.77|985.27|996.47|985.97|993.95|983.45|272
1653375300000|2022-05-24 06:55:00|995.75|985.25|996.95|986.45|997.4|986.9|994.12|983.62|284
1653375600000|2022-05-24 07:00:00|996.97|986.47|996.96|986.46|999.68|989.18|995.73|985.23|430
1653375900000|2022-05-24 07:05:00|996.95|986.45|998.28|987.78|999.04|988.54|994.95|984.45|368
1653376200000|2022-05-24 07:10:00|998.27|987.77|1002.01|991.51|1002.55|992.05|998.11|987.61|319
1653376500000|2022-05-24 07:15:00|1002.3|991.8|1000.81|990.31|1002.75|992.25|1000.38|989.88|312
1653376800000|2022-05-24 07:20:00|1000.85|990.35|1000.75|990.25|1001|990.5|999.8|989.3|320
1653377100000|2022-05-24 07:25:00|1001|990.5|1001.33|990.83|1001.94|991.44|999.75|989.25|318
1653377400000|2022-05-24 07:30:00|1001.34|990.84|1001.83|991.33|1003.53|993.03|1001|990.5|325
1653377700000|2022-05-24 07:35:00|1001.82|991.32|1000.84|990.34|1001.96|991.46|999.95|989.45|281
1653378000000|2022-05-24 07:40:00|1000.95|990.45|1000.14|989.64|1000.95|990.45|998.95|988.45|384
1653378300000|2022-05-24 07:45:00|1000.13|989.63|1002.31|991.81|1002.99|992.49|999.21|988.71|366
1653378600000|2022-05-24 07:50:00|1002|991.5|1002.25|991.75|1002.93|992.43|1000.16|989.66|273
1653378900000|2022-05-24 07:55:00|1002.23|991.73|1002.84|992.34|1003.47|992.97|1001.88|991.38|326
1653379200000|2022-05-24 08:00:00|1003.15|992.65|1001.76|991.26|1003.17|992.67|1000.4|989.9|476
1653379500000|2022-05-24 08:05:00|1001.75|991.25|1001.55|991.05|1001.96|991.46|1000.4|989.9|323
1653379800000|2022-05-24 08:10:00|1001.62|991.12|1002.34|991.84|1002.8|992.3|1001.33|990.83|226
1653380100000|2022-05-24 08:15:00|1002.25|991.75|996.8|986.3|1002.25|991.75|996.63|986.13|378
1653380400000|2022-05-24 08:20:00|996.75|986.25|1000.82|990.32|1000.9|990.4|996.75|986.25|274
1653380700000|2022-05-24 08:25:00|1000.5|990|1003.2|992.7|1003.4|992.9|1000.26|989.76|379
1653381000000|2022-05-24 08:30:00|1003.22|992.72|999.89|989.39|1003.58|993.08|998.74|988.24|448
1653381300000|2022-05-24 08:35:00|999.82|989.32|998.97|988.47|1000.64|990.14|997.92|987.42|312
1653381600000|2022-05-24 08:40:00|999.47|988.97|996.33|985.83|1000.16|989.66|996.1|985.6|389
1653381900000|2022-05-24 08:45:00|996.71|986.21|996.86|986.36|996.95|986.45|995.06|984.56|334
1653382200000|2022-05-24 08:50:00|996.43|985.93|986.77|976.27|996.86|986.36|981.94|971.44|556
1653382500000|2022-05-24 08:55:00|986.79|976.29|983.58|973.08|987.68|977.18|982.5|972|652
1653382800000|2022-05-24 09:00:00|983.59|973.09|986.73|976.23|987.2|976.7|983.18|972.68|428
1653383100000|2022-05-24 09:05:00|986.69|976.19|975.94|965.44|988.88|978.38|972.9|962.4|723
1653383400000|2022-05-24 09:10:00|976.21|965.71|985.68|975.18|986.48|975.98|976.13|965.63|447
1653383700000|2022-05-24 09:15:00|985.69|975.19|987.25|976.75|992.02|981.52|985.21|974.71|785
1653384000000|2022-05-24 09:20:00|987.05|976.55|984.85|974.35|987.75|977.25|983.75|973.25|567
1653384300000|2022-05-24 09:25:00|984.86|974.36|986.41|975.91|986.8|976.3|984.46|973.96|420
1653384600000|2022-05-24 09:30:00|986.74|976.24|984.74|974.24|987.65|977.15|983.5|973|495
1653384900000|2022-05-24 09:35:00|984.7|974.2|985.07|974.57|986.75|976.25|984.52|974.02|438
1653385200000|2022-05-24 09:40:00|985.1|974.6|985.16|974.66|985.95|975.45|984.85|974.35|408
1653385500000|2022-05-24 09:45:00|984.87|974.37|982.91|972.41|985.78|975.28|981.55|971.05|412
1653385800000|2022-05-24 09:50:00|982.92|972.42|982.7|972.2|983.56|973.06|980.75|970.25|439
1653386100000|2022-05-24 09:55:00|982.78|972.28|989.84|979.34|989.84|979.34|982.7|972.2|432
1653386400000|2022-05-24 10:00:00|989.79|979.29|988.9|978.4|990.83|980.33|987.55|977.05|410
1653386700000|2022-05-24 10:05:00|988.84|978.34|989.38|978.88|989.7|979.2|986.95|976.45|442
1653387000000|2022-05-24 10:10:00|989.67|979.17|988.83|978.33|991.26|980.76|988.28|977.78|430
1653387300000|2022-05-24 10:15:00|988.82|978.32|990.46|979.96|991.77|981.27|987.21|976.71|492
1653387600000|2022-05-24 10:20:00|990.53|980.03|990.83|980.33|991.83|981.33|989.99|979.49|350
1653387900000|2022-05-24 10:25:00|990.75|980.25|989.73|979.23|990.85|980.35|988.29|977.79|385
1653388200000|2022-05-24 10:30:00|989.84|979.34|989.38|978.88|990.8|980.3|987.75|977.25|385
1653388500000|2022-05-24 10:35:00|989.4|978.9|990.68|980.18|990.68|980.18|988.75|978.25|432
1653388800000|2022-05-24 10:40:00|990.51|980.01|992.71|982.21|993.74|983.24|990.2|979.7|368
1653389100000|2022-05-24 10:45:00|992.34|981.84|992.1|981.6|992.96|982.46|990|979.5|420
1653389400000|2022-05-24 10:50:00|992.09|981.59|992.71|982.21|992.71|982.21|990.57|980.07|289
1653389700000|2022-05-24 10:55:00|992.75|982.25|994.37|983.87|994.83|984.33|992.75|982.25|377
1653390000000|2022-05-24 11:00:00|994.64|984.14|992.7|982.2|995.47|984.97|992.42|981.92|341
1653390300000|2022-05-24 11:05:00|992.75|982.25|993.78|983.28|993.87|983.37|991.93|981.43|367
1653390600000|2022-05-24 11:10:00|993.74|983.24|994.78|984.28|995.56|985.06|993.63|983.13|372
1653390900000|2022-05-24 11:15:00|994.77|984.27|995.87|985.37|997.34|986.84|994.69|984.19|433
1653391200000|2022-05-24 11:20:00|996.07|985.57|992.86|982.36|996.37|985.87|992.86|982.36|371
1653391500000|2022-05-24 11:25:00|993.17|982.67|989.48|978.98|993.17|982.67|989.48|978.98|538
1653391800000|2022-05-24 11:30:00|989.47|978.97|989.85|979.35|989.86|979.36|988.75|978.25|279
1653392100000|2022-05-24 11:35:00|989.86|979.36|987.83|977.33|991.21|980.71|987.79|977.29|418
1653392400000|2022-05-24 11:40:00|987.82|977.32|987.72|977.22|988.89|978.39|986.75|976.25|419
1653392700000|2022-05-24 11:45:00|987.7|977.2|985.84|975.34|988.75|978.25|985.46|974.96|348
1653393000000|2022-05-24 11:50:00|985.77|975.27|985.77|975.27|988.72|978.22|985.39|974.89|498
1653393300000|2022-05-24 11:55:00|985.82|975.32|990.74|980.24|990.78|980.28|983.96|973.46|448
1653393600000|2022-05-24 12:00:00|990.75|980.25|991.73|981.23|992.66|982.16|987.8|977.3|435
1653393900000|2022-05-24 12:05:00|991.71|981.21|987.04|976.54|993.51|983.01|986.82|976.32|419
1653394200000|2022-05-24 12:10:00|987.06|976.56|984.47|973.97|987.75|977.25|983.81|973.31|339
1653394500000|2022-05-24 12:15:00|984.71|974.21|985.97|975.47|986.51|976.01|983.03|972.53|344
1653394800000|2022-05-24 12:20:00|985.99|975.49|981.81|971.31|985.99|975.49|980.75|970.25|497
1653395100000|2022-05-24 12:25:00|981.75|971.25|981.8|971.3|983.54|973.04|978.78|968.28|506
1653395400000|2022-05-24 12:30:00|981.55|971.05|983.8|973.3|983.81|973.31|980.75|970.25|245
1653395700000|2022-05-24 12:35:00|983.82|973.32|985.74|975.24|985.75|975.25|982.3|971.8|365
1653396000000|2022-05-24 12:40:00|985.73|975.23|985.87|975.37|986.68|976.18|985.1|974.6|259
1653396300000|2022-05-24 12:45:00|985.4|974.9|986.98|976.48|986.98|976.48|985.4|974.9|209
1653396600000|2022-05-24 12:50:00|986.94|976.44|987.81|977.31|988|977.5|986.94|976.44|220
1653396900000|2022-05-24 12:55:00|987.83|977.33|985.99|975.49|987.83|977.33|985.75|975.25|286
1653397200000|2022-05-24 13:00:00|985.88|975.38|982.26|971.76|986.71|976.21|981.05|970.55|487
1653397500000|2022-05-24 13:05:00|982.41|971.91|984.64|974.14|984.64|974.14|982.05|971.55|276
1653397800000|2022-05-24 13:10:00|984.63|974.13|984.9|974.4|985.02|974.52|982.02|971.52|410
1653398100000|2022-05-24 13:15:00|984.97|974.47|983.11|972.61|986.94|976.44|982.91|972.41|386
1653398400000|2022-05-24 13:20:00|983.12|972.62|982.95|972.45|986.02|975.52|982.87|972.37|359
1653398700000|2022-05-24 13:25:00|982.91|972.41|978.75|968.25|982.91|972.41|978.15|967.65|581
1653399000000|2022-05-24 13:30:00|978.72|968.22|982.16|971.66|986.42|975.92|978.55|968.05|800
1653399300000|2022-05-24 13:35:00|981.99|971.49|977.76|967.26|983.75|973.25|976.75|966.25|775
1653399600000|2022-05-24 13:40:00|977.79|967.29|978.74|968.24|981.22|970.72|977|966.5|694
1653399900000|2022-05-24 13:45:00|978.72|968.22|964.56|954.06|982.27|971.77|964.55|954.05|818
1653400200000|2022-05-24 13:50:00|964.55|954.05|967.68|957.18|972.45|961.95|962.66|952.16|744
1653400500000|2022-05-24 13:55:00|967.78|957.28|967.31|956.81|970.27|959.77|962.79|952.29|924
1653400800000|2022-05-24 14:00:00|967.48|956.98|972.59|962.09|975.27|964.77|962.42|951.92|887
1653401100000|2022-05-24 14:05:00|972.58|962.08|968.23|957.73|974.26|963.76|964.85|954.35|914
1653401400000|2022-05-24 14:10:00|968.22|957.72|969.37|958.87|971.62|961.12|962.39|951.89|822
1653401700000|2022-05-24 14:15:00|968.87|958.37|969.37|958.87|972.89|962.39|967.72|957.22|799
1653402000000|2022-05-24 14:20:00|969.35|958.85|975.83|965.33|979.34|968.84|969.28|958.78|690
1653402300000|2022-05-24 14:25:00|975.84|965.34|979.59|969.09|979.96|969.46|972.5|962|827
1653402600000|2022-05-24 14:30:00|979.57|969.07|981.51|971.01|988.91|978.41|978|967.5|921
1653402900000|2022-05-24 14:35:00|981.53|971.03|978.18|967.68|984.25|973.75|978.15|967.65|752
1653403200000|2022-05-24 14:40:00|978.19|967.69|977.89|967.39|979.77|969.27|975.51|965.01|758
1653403500000|2022-05-24 14:45:00|977.91|967.41|974.87|964.37|980.79|970.29|974.39|963.89|832
1653403800000|2022-05-24 14:50:00|974.83|964.33|977.71|967.21|978.76|968.26|974.24|963.74|589
1653404100000|2022-05-24 14:55:00|977.72|967.22|981.6|971.1|981.64|971.14|977.23|966.73|662
1653404400000|2022-05-24 15:00:00|981.67|971.17|982.71|972.21|984.74|974.24|979.98|969.48|652
1653404700000|2022-05-24 15:05:00|982.61|972.11|982.37|971.87|984.24|973.74|979.9|969.4|684
1653405000000|2022-05-24 15:10:00|982.34|971.84|981.66|971.16|983.53|973.03|980.73|970.23|622
1653405300000|2022-05-24 15:15:00|981.67|971.17|982.82|972.32|985.62|975.12|980.17|969.67|686
1653405600000|2022-05-24 15:20:00|982.83|972.33|984.4|973.9|984.87|974.37|981.72|971.22|610
1653405900000|2022-05-24 15:25:00|984.66|974.16|989.35|978.85|990.13|979.63|983.97|973.47|558
1653406200000|2022-05-24 15:30:00|989.2|978.7|988.23|977.73|990.49|979.99|986.69|976.19|637
1653406500000|2022-05-24 15:35:00|988.22|977.72|987.74|977.24|988.75|978.25|986.7|976.2|473
1653406800000|2022-05-24 15:40:00|987.73|977.23|994.77|984.27|994.87|984.37|987.68|977.18|622
1653407100000|2022-05-24 15:45:00|994.8|984.3|1009.75|999.25|1012.2|1001.7|994.78|984.28|847
1653407400000|2022-05-24 15:50:00|1009.88|999.38|1006.21|995.71|1009.88|999.38|1004.95|994.45|583
1653407700000|2022-05-24 15:55:00|1006.25|995.75|1002.8|992.3|1006.5|996|1000.99|990.49|632
1653408000000|2022-05-24 16:00:00|1002.81|992.31|1003.8|993.3|1005.13|994.63|1001.78|991.28|706
1653408300000|2022-05-24 16:05:00|1003.81|993.31|1008.48|997.98|1008.76|998.26|1002.13|991.63|644
1653408600000|2022-05-24 16:10:00|1008.47|997.97|1008.24|997.74|1009.52|999.02|1007.16|996.66|474
1653408900000|2022-05-24 16:15:00|1008.18|997.68|1005.42|994.92|1011.87|1001.37|1003.7|993.2|659
1653409200000|2022-05-24 16:20:00|1005.08|994.58|1002.8|992.3|1005.08|994.58|1002.23|991.73|554
1653409500000|2022-05-24 16:25:00|1002.78|992.28|996.75|986.25|1003.15|992.65|996.68|986.18|512
1653409800000|2022-05-24 16:30:00|996.77|986.27|993.48|982.98|997.76|987.26|993.1|982.6|587
1653410100000|2022-05-24 16:35:00|993.49|982.99|992.81|982.31|995|984.5|992.25|981.75|552
1653410400000|2022-05-24 16:40:00|993.17|982.67|996.47|985.97|997.68|987.18|992.79|982.29|572
1653410700000|2022-05-24 16:45:00|996.45|985.95|999.77|989.27|1000.64|990.14|995.82|985.32|572
1653411000000|2022-05-24 16:50:00|999.79|989.29|998.45|987.95|1001.15|990.65|994.85|984.35|566
1653411300000|2022-05-24 16:55:00|998.49|987.99|1001.77|991.27|1002.73|992.23|998.49|987.99|608
1653411600000|2022-05-24 17:00:00|1001.78|991.28|995.85|985.35|1001.83|991.33|995.44|984.94|597
1653411900000|2022-05-24 17:05:00|995.75|985.25|997.75|987.25|998.75|988.25|995.74|985.24|482
1653412200000|2022-05-24 17:10:00|997.69|987.19|1001.75|991.25|1002.39|991.89|997.38|986.88|430
1653412500000|2022-05-24 17:15:00|1001.57|991.07|1001.31|990.81|1003.9|993.4|1000.73|990.23|623
1653412800000|2022-05-24 17:20:00|1001.28|990.78|995.81|985.31|1001.47|990.97|994.02|983.52|717
1653413100000|2022-05-24 17:25:00|995.78|985.28|999.81|989.31|1000.77|990.27|995.2|984.7|549
1653413400000|2022-05-24 17:30:00|999.85|989.35|997.28|986.78|999.99|989.49|995.37|984.87|570
1653413700000|2022-05-24 17:35:00|997.27|986.77|999.72|989.22|1000.15|989.65|996.7|986.2|524
1653414000000|2022-05-24 17:40:00|999.7|989.2|1001.13|990.63|1002.8|992.3|998.77|988.27|570
1653414300000|2022-05-24 17:45:00|1001.14|990.64|1001.19|990.69|1002.85|992.35|1000.74|990.24|524
1653414600000|2022-05-24 17:50:00|1001.17|990.67|1002.32|991.82|1002.77|992.27|1000.17|989.67|560
1653414900000|2022-05-24 17:55:00|1002.47|991.97|1003.83|993.33|1005.86|995.36|1002.14|991.64|520
1653415200000|2022-05-24 18:00:00|1003.84|993.34|1003.38|992.88|1005.05|994.55|1002.95|992.45|607
1653415500000|2022-05-24 18:05:00|1003.55|993.05|1011.2|1000.7|1011.8|1001.3|1002.35|991.85|819
1653415800000|2022-05-24 18:10:00|1011.21|1000.71|1012.59|1002.09|1018.54|1008.04|1010.01|999.51|618
1653416100000|2022-05-24 18:15:00|1012.65|1002.15|1008.8|998.3|1016.03|1005.53|1008.74|998.24|537
1653416400000|2022-05-24 18:20:00|1009.05|998.55|1009.99|999.49|1010.72|1000.22|1007.25|996.75|600
1653416700000|2022-05-24 18:25:00|1010.13|999.63|1009.84|999.34|1011.67|1001.17|1009.25|998.75|491
1653417000000|2022-05-24 18:30:00|1009.85|999.35|1012.06|1001.56|1012.71|1002.21|1008.75|998.25|493
1653417300000|2022-05-24 18:35:00|1012|1001.5|1012.76|1002.26|1014.24|1003.74|1010.75|1000.25|547
1653417600000|2022-05-24 18:40:00|1012.82|1002.32|1004.78|994.28|1012.82|1002.32|1004.78|994.28|490
1653417900000|2022-05-24 18:45:00|1004.94|994.44|1001.75|991.25|1006.1|995.6|1001.41|990.91|553
1653418200000|2022-05-24 18:50:00|1001.67|991.17|1000.74|990.24|1003.64|993.14|1000.46|989.96|514
1653418500000|2022-05-24 18:55:00|1000.75|990.25|1001.14|990.64|1001.63|991.13|998.47|987.97|481
1653418800000|2022-05-24 19:00:00|1001.01|990.51|1004.22|993.72|1005.8|995.3|1000.75|990.25|552
1653419100000|2022-05-24 19:05:00|1004.26|993.76|1005.04|994.54|1006.85|996.35|1003.71|993.21|336
1653419400000|2022-05-24 19:10:00|1004.95|994.45|1003.88|993.38|1006.84|996.34|1002.9|992.4|628
1653419700000|2022-05-24 19:15:00|1003.89|993.39|1002.78|992.28|1005.04|994.54|1002.02|991.52|490
1653420000000|2022-05-24 19:20:00|1002.77|992.27|1006.75|996.25|1006.76|996.26|1000.38|989.88|558
1653420300000|2022-05-24 19:25:00|1006.84|996.34|1008.21|997.71|1012.61|1002.11|1005.75|995.25|479
1653420600000|2022-05-24 19:30:00|1008.29|997.79|1008.07|997.57|1009.66|999.16|1006.97|996.47|369
1653420900000|2022-05-24 19:35:00|1007.89|997.39|1011.6|1001.1|1013|1002.5|1007.81|997.31|546
1653421200000|2022-05-24 19:40:00|1011.62|1001.12|1008.61|998.11|1011.8|1001.3|1008.61|998.11|419
1653421500000|2022-05-24 19:45:00|1008.49|997.99|1008.78|998.28|1010.29|999.79|1008.32|997.82|409
1653421800000|2022-05-24 19:50:00|1008.8|998.3|1004.88|994.38|1010.12|999.62|1004.75|994.25|450
1653422100000|2022-05-24 19:55:00|1004.9|994.4|1005.82|995.32|1006.35|995.85|1004.75|994.25|389
1653422400000|2022-05-24 20:00:00|1005.83|995.33|1009.08|998.58|1010.9|1000.4|1005.47|994.97|508
1653422700000|2022-05-24 20:05:00|1009.48|998.98|1007.79|997.29|1009.91|999.41|1006.03|995.53|234
1653423000000|2022-05-24 20:10:00|1007.81|997.31|1005.69|995.19|1007.92|997.42|1005.21|994.71|211
1653423300000|2022-05-24 20:15:00|1005.7|995.2|1005.71|995.21|1005.84|995.34|1004.32|993.82|220
1653423600000|2022-05-24 20:20:00|1005.7|995.2|1004.12|993.62|1005.75|995.25|1000.29|989.79|382
1653423900000|2022-05-24 20:25:00|1003.98|993.48|1005.02|994.52|1005.75|995.25|1002.97|992.47|233
1653424200000|2022-05-24 20:30:00|1005.03|994.53|1005.99|995.49|1007.67|997.17|1004.75|994.25|282
1653424500000|2022-05-24 20:35:00|1005.9|995.4|1008.85|998.35|1008.9|998.4|1005.9|995.4|280
1653424800000|2022-05-24 20:40:00|1008.8|998.3|1007.95|997.45|1008.95|998.45|1007.75|997.25|60
1653425100000|2022-05-24 20:45:00|1008.25|997.75|1010.66|1000.16|1010.98|1000.48|1008.25|997.75|312
1653425400000|2022-05-24 20:50:00|1010.65|1000.15|1015.57|1005.07|1015.57|1005.07|1009.88|999.38|233
1653425700000|2022-05-24 20:55:00|1015.77|1005.27|1016.08|1005.58|1017.67|1007.17|1015.2|1004.7|323
1653426000000|2022-05-24 21:00:00|1016.06|1005.56|1016.95|1006.45|1019.05|1008.55|1015.53|1005.03|411
1653426300000|2022-05-24 21:05:00|1016.94|1006.44|1017.29|1006.79|1017.37|1006.87|1016.22|1005.72|228
1653426600000|2022-05-24 21:10:00|1017.17|1006.67|1021.85|1011.35|1022.8|1012.3|1017.17|1006.67|332
1653426900000|2022-05-24 21:15:00|1021.6|1011.1|1021|1010.5|1021.9|1011.4|1020.68|1010.18|117
1653427200000|2022-05-24 21:20:00|1021.02|1010.52|1023.35|1012.85|1023.35|1012.85|1020.6|1010.1|209
1653427500000|2022-05-24 21:25:00|1023|1012.5|1024.75|1014.25|1026.75|1016.25|1023|1012.5|181
1653427800000|2022-05-24 21:30:00|1024.7|1014.2|1021.74|1011.24|1024.77|1014.27|1021.74|1011.24|192
1653428100000|2022-05-24 21:35:00|1021.71|1011.21|1021.1|1010.6|1021.8|1011.3|1021.05|1010.55|86
1653428400000|2022-05-24 21:40:00|1020.75|1010.25|1021.15|1010.65|1021.74|1011.24|1019.83|1009.33|119
1653428700000|2022-05-24 21:45:00|1021.12|1010.62|1020.58|1010.08|1021.6|1011.1|1020.4|1009.9|195
1653429000000|2022-05-24 21:50:00|1020.75|1010.25|1022.75|1012.25|1022.8|1012.3|1019.9|1009.4|157
1653429300000|2022-05-24 21:55:00|1022.6|1012.1|1022.23|1011.73|1024.92|1014.42|1021.8|1011.3|191
1653429600000|2022-05-24 22:00:00|1022.42|1011.92|1019.95|1009.45|1025.75|1015.25|1019.72|1009.22|325
1653429900000|2022-05-24 22:05:00|1019.9|1009.4|1022.17|1011.67|1022.85|1012.35|1019.87|1009.37|297
1653430200000|2022-05-24 22:10:00|1022.18|1011.68|1023.93|1013.43|1024.87|1014.37|1022|1011.5|226
1653430500000|2022-05-24 22:15:00|1023.98|1013.48|1024.18|1013.68|1025.9|1015.4|1023.71|1013.21|200
1653430800000|2022-05-24 22:20:00|1024.43|1013.93|1023.74|1013.24|1027.59|1017.09|1023.05|1012.55|461
1653431100000|2022-05-24 22:25:00|1023.75|1013.25|1020.63|1010.13|1023.75|1013.25|1019.85|1009.35|355
1653431400000|2022-05-24 22:30:00|1020.64|1010.14|1019.75|1009.25|1020.75|1010.25|1018.88|1008.38|211
1653431700000|2022-05-24 22:35:00|1019.41|1008.91|1019.01|1008.51|1019.82|1009.32|1017.02|1006.52|189
1653432000000|2022-05-24 22:40:00|1019.04|1008.54|1019.1|1008.6|1019.82|1009.32|1018.63|1008.13|251
1653432300000|2022-05-24 22:45:00|1019|1008.5|1019.91|1009.41|1021.23|1010.73|1018.92|1008.42|256
1653432600000|2022-05-24 22:50:00|1019.95|1009.45|1022|1011.5|1022.05|1011.55|1018.98|1008.48|257
1653432900000|2022-05-24 22:55:00|1021.95|1011.45|1021.01|1010.51|1022|1011.5|1020.75|1010.25|225
1653433200000|2022-05-24 23:00:00|1021.02|1010.52|1019.65|1009.15|1023.75|1013.25|1018.75|1008.25|265
1653433500000|2022-05-24 23:05:00|1019.67|1009.17|1026.72|1016.22|1026.89|1016.39|1018.94|1008.44|280
1653433800000|2022-05-24 23:10:00|1026.3|1015.8|1027.17|1016.67|1030.72|1020.22|1025.47|1014.97|581
1653434100000|2022-05-24 23:15:00|1027.23|1016.73|1030.75|1020.25|1030.9|1020.4|1026.77|1016.27|277
1653434400000|2022-05-24 23:20:00|1030.78|1020.28|1027.79|1017.29|1030.78|1020.28|1027.48|1016.98|310
1653434700000|2022-05-24 23:25:00|1027.78|1017.28|1025.71|1015.21|1028.83|1018.33|1024.83|1014.33|284
1653435000000|2022-05-24 23:30:00|1025.96|1015.46|1023.88|1013.38|1027.3|1016.8|1023.6|1013.1|325
1653435300000|2022-05-24 23:35:00|1024.15|1013.65|1021.8|1011.3|1024.21|1013.71|1021.65|1011.15|188
1653435600000|2022-05-24 23:40:00|1021.87|1011.37|1022.75|1012.25|1023.3|1012.8|1021.05|1010.55|243
1653435900000|2022-05-24 23:45:00|1022.85|1012.35|1022.83|1012.33|1023.85|1013.35|1022.75|1012.25|214
1653436200000|2022-05-24 23:50:00|1022.76|1012.26|1022.82|1012.32|1024.8|1014.3|1022.71|1012.21|217
1653436500000|2022-05-24 23:55:00|1022.76|1012.26|1022.95|1012.45|1023.86|1013.36|1021.82|1011.32|213
1653436800000|2022-05-25 00:00:00|1022.9|1012.4|1025.75|1015.25|1027.84|1017.34|1021.72|1011.22|402
1653437100000|2022-05-25 00:05:00|1025.76|1015.26|1021.8|1011.3|1025.82|1015.32|1020.37|1009.87|307
1653437400000|2022-05-25 00:10:00|1021.81|1011.31|1017.75|1007.25|1021.82|1011.32|1017.74|1007.24|434
1653437700000|2022-05-25 00:15:00|1017.27|1006.77|1017.33|1006.83|1018.78|1008.28|1015.23|1004.73|255
1653438000000|2022-05-25 00:20:00|1017.75|1007.25|1016.74|1006.24|1018.49|1007.99|1016.73|1006.23|210
1653438300000|2022-05-25 00:25:00|1016.9|1006.4|1014.67|1004.17|1017.78|1007.28|1013.75|1003.25|211
1653438600000|2022-05-25 00:30:00|1014.68|1004.18|1013.38|1002.88|1015.75|1005.25|1013.34|1002.84|294
1653438900000|2022-05-25 00:35:00|1013.42|1002.92|1015.75|1005.25|1015.75|1005.25|1013.38|1002.88|262
1653439200000|2022-05-25 00:40:00|1015.8|1005.3|1017.68|1007.18|1017.68|1007.18|1015.75|1005.25|124
1653439500000|2022-05-25 00:45:00|1017.69|1007.19|1016.95|1006.45|1018.53|1008.03|1016.95|1006.45|79
1653439800000|2022-05-25 00:50:00|1016.3|1005.8|1017.43|1006.93|1018.5|1008|1016.25|1005.75|177
1653440100000|2022-05-25 00:55:00|1017.42|1006.92|1015.8|1005.3|1017.43|1006.93|1015.05|1004.55|119
1653440400000|2022-05-25 01:00:00|1015.75|1005.25|1010.75|1000.25|1015.75|1005.25|1008.38|997.88|359
1653440700000|2022-05-25 01:05:00|1011.25|1000.75|1012.68|1002.18|1012.77|1002.27|1011.17|1000.67|222
1653441000000|2022-05-25 01:10:00|1012.75|1002.25|1013.75|1003.25|1013.75|1003.25|1011.75|1001.25|264
1653441300000|2022-05-25 01:15:00|1013.76|1003.26|1013.64|1003.14|1015.42|1004.92|1013.04|1002.54|212
1653441600000|2022-05-25 01:20:00|1013.41|1002.91|1006.98|996.48|1013.75|1003.25|1006.4|995.9|320
1653441900000|2022-05-25 01:25:00|1006.75|996.25|1007.74|997.24|1007.9|997.4|1006.33|995.83|244
1653442200000|2022-05-25 01:30:00|1007.75|997.25|1008.12|997.62|1009.52|999.02|1007.14|996.64|228
1653442500000|2022-05-25 01:35:00|1008.62|998.12|1009.76|999.26|1009.77|999.27|1007.71|997.21|231
1653442800000|2022-05-25 01:40:00|1010|999.5|1008.89|998.39|1010|999.5|1008.86|998.36|264
1653443100000|2022-05-25 01:45:00|1008.88|998.38|1011.13|1000.63|1011.72|1001.22|1008.15|997.65|225
1653443400000|2022-05-25 01:50:00|1011.19|1000.69|1011.37|1000.87|1011.75|1001.25|1010.07|999.57|269
1653443700000|2022-05-25 01:55:00|1011.36|1000.86|1017.92|1007.42|1018.4|1007.9|1010.2|999.7|430
1653444000000|2022-05-25 02:00:00|1017.91|1007.41|1018.56|1008.06|1021.82|1011.32|1017.87|1007.37|514
1653444300000|2022-05-25 02:05:00|1018.55|1008.05|1015.34|1004.84|1018.97|1008.47|1014.75|1004.25|300
1653444600000|2022-05-25 02:10:00|1015.23|1004.73|1017.65|1007.15|1017.83|1007.33|1014.53|1004.03|233
1653444900000|2022-05-25 02:15:00|1017.12|1006.62|1018.81|1008.31|1019.6|1009.1|1017.12|1006.62|231
1653445200000|2022-05-25 02:20:00|1018.8|1008.3|1027.75|1017.25|1029.6|1019.1|1018.76|1008.26|466
1653445500000|2022-05-25 02:25:00|1027.72|1017.22|1025.75|1015.25|1027.75|1017.25|1023.75|1013.25|452
1653445800000|2022-05-25 02:30:00|1025.78|1015.28|1028.85|1018.35|1029.82|1019.32|1024.16|1013.66|483
1653446100000|2022-05-25 02:35:00|1028.86|1018.36|1030.3|1019.8|1031.55|1021.05|1027.95|1017.45|404
1653446400000|2022-05-25 02:40:00|1030.2|1019.7|1030.89|1020.39|1032.97|1022.47|1029.86|1019.36|387
1653446700000|2022-05-25 02:45:00|1031.07|1020.57|1034.89|1024.39|1035.67|1025.17|1029.83|1019.33|389
1653447000000|2022-05-25 02:50:00|1034.88|1024.38|1034.53|1024.03|1036.82|1026.32|1033.95|1023.45|401
1653447300000|2022-05-25 02:55:00|1034.68|1024.18|1035.84|1025.34|1037.75|1027.25|1033.96|1023.46|455
1653447600000|2022-05-25 03:00:00|1035.96|1025.46|1034.96|1024.46|1037.67|1027.17|1034.44|1023.94|307
1653447900000|2022-05-25 03:05:00|1034.97|1024.47|1031.78|1021.28|1035.38|1024.88|1031.56|1021.06|230
1653448200000|2022-05-25 03:10:00|1031.9|1021.4|1031.53|1021.03|1032.22|1021.72|1030.69|1020.19|300
1653448500000|2022-05-25 03:15:00|1031.2|1020.7|1027.43|1016.93|1031.2|1020.7|1027.25|1016.75|385
1653448800000|2022-05-25 03:20:00|1027.42|1016.92|1028.54|1018.04|1028.98|1018.48|1027.05|1016.55|305
1653449100000|2022-05-25 03:25:00|1028.55|1018.05|1029.54|1019.04|1031.34|1020.84|1027.83|1017.33|364
1653449400000|2022-05-25 03:30:00|1029.19|1018.69|1025.6|1015.1|1030.06|1019.56|1025.4|1014.9|378
1653449700000|2022-05-25 03:35:00|1025.61|1015.11|1028.42|1017.92|1028.83|1018.33|1025.45|1014.95|381
1653450000000|2022-05-25 03:40:00|1028.77|1018.27|1032.89|1022.39|1033.79|1023.29|1028.26|1017.76|358
1653450300000|2022-05-25 03:45:00|1033|1022.5|1030.6|1020.1|1033.85|1023.35|1030.2|1019.7|246
1653450600000|2022-05-25 03:50:00|1030.59|1020.09|1031.7|1021.2|1031.82|1021.32|1030.4|1019.9|309
1653450900000|2022-05-25 03:55:00|1031.67|1021.17|1032.09|1021.59|1032.4|1021.9|1030.86|1020.36|339
1653451200000|2022-05-25 04:00:00|1032.75|1022.25|1029.83|1019.33|1033.41|1022.91|1028.9|1018.4|421
1653451500000|2022-05-25 04:05:00|1029.8|1019.3|1026.46|1015.96|1029.83|1019.33|1026.23|1015.73|397
1653451800000|2022-05-25 04:10:00|1026.74|1016.24|1027.75|1017.25|1028.75|1018.25|1025.76|1015.26|194
1653452100000|2022-05-25 04:15:00|1027.43|1016.93|1027.33|1016.83|1028.43|1017.93|1026.56|1016.06|281
1653452400000|2022-05-25 04:20:00|1027.39|1016.89|1027.47|1016.97|1028.34|1017.84|1026.64|1016.14|380
1653452700000|2022-05-25 04:25:00|1027.46|1016.96|1027.34|1016.84|1027.87|1017.37|1026.32|1015.82|356
1653453000000|2022-05-25 04:30:00|1027.42|1016.92|1027.44|1016.94|1028.3|1017.8|1027|1016.5|230
1653453300000|2022-05-25 04:35:00|1027.6|1017.1|1026.59|1016.09|1027.6|1017.1|1024.6|1014.1|393
1653453600000|2022-05-25 04:40:00|1026.56|1016.06|1027.26|1016.76|1027.45|1016.95|1026.25|1015.75|343
1653453900000|2022-05-25 04:45:00|1027.15|1016.65|1024.6|1014.1|1027.15|1016.65|1024.5|1014|267
1653454200000|2022-05-25 04:50:00|1024.87|1014.37|1024.75|1014.25|1025.87|1015.37|1023.2|1012.7|289
1653454500000|2022-05-25 04:55:00|1024.73|1014.23|1024.07|1013.57|1024.82|1014.32|1023.05|1012.55|320
1653454800000|2022-05-25 05:00:00|1024.18|1013.68|1023.95|1013.45|1024.22|1013.72|1023|1012.5|260
1653455100000|2022-05-25 05:05:00|1023.98|1013.48|1022.68|1012.18|1024|1013.5|1022.45|1011.95|174
1653455400000|2022-05-25 05:10:00|1023.38|1012.88|1026.13|1015.63|1026.82|1016.32|1022.88|1012.38|131
1653455700000|2022-05-25 05:15:00|1026.11|1015.61|1027.2|1016.7|1028.78|1018.28|1025.82|1015.32|175
1653456000000|2022-05-25 05:20:00|1027.35|1016.85|1025.83|1015.33|1027.35|1016.85|1025.5|1015|107
1653456300000|2022-05-25 05:25:00|1025.75|1015.25|1025.05|1014.55|1025.75|1015.25|1023.73|1013.23|237
1653456600000|2022-05-25 05:30:00|1024.55|1014.05|1013.34|1002.84|1024.87|1014.37|1012.94|1002.44|458
1653456900000|2022-05-25 05:35:00|1013.19|1002.69|1010.61|1000.11|1013.42|1002.92|1010.31|999.81|450
1653457200000|2022-05-25 05:40:00|1010.64|1000.14|1012.61|1002.11|1013.52|1003.02|1010.58|1000.08|265
1653457500000|2022-05-25 05:45:00|1012.6|1002.1|1009.37|998.87|1014.01|1003.51|1009.37|998.87|398
1653457800000|2022-05-25 05:50:00|1009.27|998.77|1006.73|996.23|1010.11|999.61|1005.37|994.87|426
1653458100000|2022-05-25 05:55:00|1006.76|996.26|1008.77|998.27|1009.15|998.65|1006.76|996.26|291
1653458400000|2022-05-25 06:00:00|1008.76|998.26|1007.73|997.23|1010.83|1000.33|1006.97|996.47|385
1653458700000|2022-05-25 06:05:00|1007.42|996.92|1001.09|990.59|1007.79|997.29|1000.42|989.92|586
1653459000000|2022-05-25 06:10:00|1001.05|990.55|1003.12|992.62|1003.44|992.94|999.61|989.11|455
1653459300000|2022-05-25 06:15:00|1003.05|992.55|997.98|987.48|1003.19|992.69|996.71|986.21|477
1653459600000|2022-05-25 06:20:00|997.97|987.47|995.5|985|999.44|988.94|995.5|985|510
1653459900000|2022-05-25 06:25:00|995.49|984.99|997.89|987.39|998.77|988.27|993.75|983.25|475
1653460200000|2022-05-25 06:30:00|997.92|987.42|1003.99|993.49|1004.8|994.3|995.98|985.48|439
1653460500000|2022-05-25 06:35:00|1004.1|993.6|1004.7|994.2|1005.1|994.6|1002.94|992.44|391
1653460800000|2022-05-25 06:40:00|1004.71|994.21|1005.83|995.33|1005.93|995.43|1003.26|992.76|325
1653461100000|2022-05-25 06:45:00|1005.81|995.31|1006.76|996.26|1006.81|996.31|1004.83|994.33|384
1653461400000|2022-05-25 06:50:00|1006.75|996.25|1006.82|996.32|1007.83|997.33|1006.35|995.85|361
1653461700000|2022-05-25 06:55:00|1006.77|996.27|1005.94|995.44|1006.77|996.27|1004.25|993.75|369
1653462000000|2022-05-25 07:00:00|1006.44|995.94|1003.88|993.38|1006.44|995.94|1002.51|992.01|355
1653462300000|2022-05-25 07:05:00|1004.38|993.88|1005.82|995.32|1005.83|995.33|1003.2|992.7|273
1653462600000|2022-05-25 07:10:00|1005.79|995.29|1006.01|995.51|1006.98|996.48|1005.45|994.95|351
1653462900000|2022-05-25 07:15:00|1005.98|995.48|1004.84|994.34|1006.51|996.01|1004.23|993.73|275
1653463200000|2022-05-25 07:20:00|1004.82|994.32|1004.7|994.2|1005.41|994.91|1003.23|992.73|274
1653463500000|2022-05-25 07:25:00|1004.71|994.21|1003.12|992.62|1005.83|995.33|1003.08|992.58|273
1653463800000|2022-05-25 07:30:00|1003.47|992.97|1001.71|991.21|1003.48|992.98|1000.69|990.19|253
1653464100000|2022-05-25 07:35:00|1001.72|991.22|1002|991.5|1002.88|992.38|1000.24|989.74|452
1653464400000|2022-05-25 07:40:00|1002.03|991.53|1003.95|993.45|1004.56|994.06|1002.03|991.53|373
1653464700000|2022-05-25 07:45:00|1004.43|993.93|1006.62|996.12|1006.67|996.17|1001.8|991.3|343
1653465000000|2022-05-25 07:50:00|1006.57|996.07|1005.79|995.29|1006.83|996.33|1005.25|994.75|228
1653465300000|2022-05-25 07:55:00|1005.76|995.26|1003.61|993.11|1005.76|995.26|1001.2|990.7|431
1653465600000|2022-05-25 08:00:00|1003.53|993.03|999.61|989.11|1004.7|994.2|991.79|981.29|650
1653465900000|2022-05-25 08:05:00|999.78|989.28|1000.95|990.45|1002.59|992.09|999.55|989.05|356
1653466200000|2022-05-25 08:10:00|1000.85|990.35|1004.77|994.27|1005.05|994.55|999.15|988.65|304
1653466500000|2022-05-25 08:15:00|1004.79|994.29|1003.88|993.38|1005.7|995.2|1002.77|992.27|492
1653466800000|2022-05-25 08:20:00|1003.75|993.25|1004.37|993.87|1005.51|995.01|1003.75|993.25|324
1653467100000|2022-05-25 08:25:00|1004.75|994.25|1004.01|993.51|1004.82|994.32|1002.83|992.33|317
1653467400000|2022-05-25 08:30:00|1003.91|993.41|1002.05|991.55|1004.9|994.4|1001.21|990.71|517
1653467700000|2022-05-25 08:35:00|1002.55|992.05|1000.8|990.3|1003.81|993.31|1000.28|989.78|426
1653468000000|2022-05-25 08:40:00|1000.78|990.28|1002.94|992.44|1003.54|993.04|999.42|988.92|376
1653468300000|2022-05-25 08:45:00|1003.11|992.61|1006.92|996.42|1007.11|996.61|1002.9|992.4|365
1653468600000|2022-05-25 08:50:00|1007.42|996.92|1006.88|996.38|1008.75|998.25|1006.48|995.98|410
1653468900000|2022-05-25 08:55:00|1007.16|996.66|1005.51|995.01|1007.28|996.78|1005.3|994.8|330
1653469200000|2022-05-25 09:00:00|1005.47|994.97|1006.83|996.33|1007.22|996.72|1002.83|992.33|377
1653469500000|2022-05-25 09:05:00|1006.84|996.34|1006.26|995.76|1009.06|998.56|1006.1|995.6|314
1653469800000|2022-05-25 09:10:00|1006.31|995.81|1001.68|991.18|1006.33|995.83|1001.39|990.89|293
1653470100000|2022-05-25 09:15:00|1001.67|991.17|1003.87|993.37|1005.29|994.79|1000.82|990.32|562
1653470400000|2022-05-25 09:20:00|1003.96|993.46|1004.88|994.38|1005.25|994.75|1003.36|992.86|336
1653470700000|2022-05-25 09:25:00|1005.18|994.68|1003.75|993.25|1005.39|994.89|1002.83|992.33|488
1653471000000|2022-05-25 09:30:00|1003.67|993.17|1005.34|994.84|1005.76|995.26|1002.01|991.51|361
1653471300000|2022-05-25 09:35:00|1005.3|994.8|1007.05|996.55|1007.75|997.25|1004.73|994.23|272
1653471600000|2022-05-25 09:40:00|1007.55|997.05|1006.23|995.73|1008.61|998.11|1006|995.5|247
1653471900000|2022-05-25 09:45:00|1006.3|995.8|1009.42|998.92|1009.67|999.17|1006.23|995.73|218
1653472200000|2022-05-25 09:50:00|1009.47|998.97|1010.65|1000.15|1010.72|1000.22|1008.25|997.75|96
1653472500000|2022-05-25 09:55:00|1010.57|1000.07|1010|999.5|1010.7|1000.2|1009.75|999.25|161
1653472800000|2022-05-25 10:00:00|1009.75|999.25|1013.57|1003.07|1013.84|1003.34|1008.81|998.31|237
1653473100000|2022-05-25 10:05:00|1013.2|1002.7|1015.11|1004.61|1017.5|1007|1011.82|1001.32|335
1653473400000|2022-05-25 10:10:00|1015.05|1004.55|1012.91|1002.41|1016.51|1006.01|1012.02|1001.52|436
1653473700000|2022-05-25 10:15:00|1012.86|1002.36|1011.75|1001.25|1013.74|1003.24|1010.7|1000.2|233
1653474000000|2022-05-25 10:20:00|1011.73|1001.23|1010.82|1000.32|1012.77|1002.27|1009.66|999.16|328
1653474300000|2022-05-25 10:25:00|1010.75|1000.25|1015.9|1005.4|1016.75|1006.25|1010.75|1000.25|317
1653474600000|2022-05-25 10:30:00|1016.03|1005.53|1012.95|1002.45|1016.81|1006.31|1012.75|1002.25|433
1653474900000|2022-05-25 10:35:00|1012.96|1002.46|1013.27|1002.77|1014.5|1004|1012.73|1002.23|350
1653475200000|2022-05-25 10:40:00|1013.21|1002.71|1014.98|1004.48|1016.19|1005.69|1013.15|1002.65|445
1653475500000|2022-05-25 10:45:00|1015.17|1004.67|1011.73|1001.23|1015.75|1005.25|1010.75|1000.25|358
1653475800000|2022-05-25 10:50:00|1011.74|1001.24|1010.22|999.72|1011.74|1001.24|1008.09|997.59|312
1653476100000|2022-05-25 10:55:00|1010.24|999.74|1009.97|999.47|1012.23|1001.73|1009.03|998.53|207
1653476400000|2022-05-25 11:00:00|1009.94|999.44|1011.04|1000.54|1012.4|1001.9|1009.7|999.2|380
1653476700000|2022-05-25 11:05:00|1010.89|1000.39|1009.32|998.82|1011.75|1001.25|1009.28|998.78|288
1653477000000|2022-05-25 11:10:00|1009.35|998.85|999.78|989.28|1009.86|999.36|999.14|988.64|469
1653477300000|2022-05-25 11:15:00|999.82|989.32|1006.41|995.91|1006.79|996.29|999.82|989.32|527
1653477600000|2022-05-25 11:20:00|1006.39|995.89|1002.86|992.36|1006.97|996.47|1001.96|991.46|411
1653477900000|2022-05-25 11:25:00|1002.44|991.94|999.89|989.39|1002.84|992.34|999.52|989.02|622
1653478200000|2022-05-25 11:30:00|999.9|989.4|998.89|988.39|1002.59|992.09|997.36|986.86|615
1653478500000|2022-05-25 11:35:00|998.86|988.36|1001.8|991.3|1001.8|991.3|998.34|987.84|684
1653478800000|2022-05-25 11:40:00|1001.81|991.31|1003.36|992.86|1003.89|993.39|1001.54|991.04|488
1653479100000|2022-05-25 11:45:00|1003.35|992.85|1002.74|992.24|1004.54|994.04|1000.61|990.11|580
1653479400000|2022-05-25 11:50:00|1002.75|992.25|1001.78|991.28|1003.45|992.95|1000.75|990.25|406
1653479700000|2022-05-25 11:55:00|1001.75|991.25|1000.53|990.03|1003.63|993.13|999.42|988.92|493
1653480000000|2022-05-25 12:00:00|1000.55|990.05|1000.92|990.42|1001.8|991.3|996.75|986.25|545
1653480300000|2022-05-25 12:05:00|1000.93|990.43|1005.21|994.71|1006.4|995.9|1000.11|989.61|550
1653480600000|2022-05-25 12:10:00|1005.18|994.68|1005.6|995.1|1005.9|995.4|1003.72|993.22|341
1653480900000|2022-05-25 12:15:00|1005.61|995.11|1003.16|992.66|1007.37|996.87|1002.7|992.2|502
1653481200000|2022-05-25 12:20:00|1003.21|992.71|1002.73|992.23|1003.81|993.31|1002.68|992.18|262
1653481500000|2022-05-25 12:25:00|1002.75|992.25|999.69|989.19|1003.6|993.1|999.21|988.71|463
1653481800000|2022-05-25 12:30:00|999.68|989.18|1004.75|994.25|1005.75|995.25|997.19|986.69|495
1653482100000|2022-05-25 12:35:00|1004.8|994.3|1005.88|995.38|1006.75|996.25|1004.75|994.25|402
1653482400000|2022-05-25 12:40:00|1005.8|995.3|1003.74|993.24|1005.92|995.42|1002.79|992.29|358
1653482700000|2022-05-25 12:45:00|1003.73|993.23|1007.97|997.47|1008.85|998.35|1002.79|992.29|460
1653483000000|2022-05-25 12:50:00|1007.85|997.35|1008.81|998.31|1009.08|998.58|1007.72|997.22|285
1653483300000|2022-05-25 12:55:00|1008.73|998.23|1006.01|995.51|1008.81|998.31|1005.87|995.37|406
1653483600000|2022-05-25 13:00:00|1006.39|995.89|1010.68|1000.18|1011.87|1001.37|1005.75|995.25|463
1653483900000|2022-05-25 13:05:00|1010.7|1000.2|1008.44|997.94|1010.86|1000.36|1008.16|997.66|280
1653484200000|2022-05-25 13:10:00|1008.42|997.92|1005.88|995.38|1008.42|997.92|1005.75|995.25|209
1653484500000|2022-05-25 13:15:00|1005.89|995.39|1006.77|996.27|1006.87|996.37|1004.75|994.25|214
1653484800000|2022-05-25 13:20:00|1006.74|996.24|1008.73|998.23|1008.85|998.35|1005.97|995.47|234
1653485100000|2022-05-25 13:25:00|1008.69|998.19|1003.64|993.14|1008.74|998.24|1002.92|992.42|412
1653485400000|2022-05-25 13:30:00|1003.65|993.15|1012.69|1002.19|1012.82|1002.32|1003.65|993.15|775
1653485700000|2022-05-25 13:35:00|1012.75|1002.25|1014.63|1004.13|1017.8|1007.3|1011.15|1000.65|660
1653486000000|2022-05-25 13:40:00|1014.65|1004.15|1012.7|1002.2|1014.78|1004.28|1009.3|998.8|591
1653486300000|2022-05-25 13:45:00|1012.71|1002.21|1006.95|996.45|1015.82|1005.32|1005.81|995.31|678
1653486600000|2022-05-25 13:50:00|1006.86|996.36|1009.28|998.78|1010.65|1000.15|1006.71|996.21|585
1653486900000|2022-05-25 13:55:00|1009.43|998.93|1010.96|1000.46|1013.11|1002.61|1008.97|998.47|556
1653487200000|2022-05-25 14:00:00|1011.16|1000.66|1012.93|1002.43|1013.81|1003.31|1008.7|998.2|638
1653487500000|2022-05-25 14:05:00|1012.88|1002.38|999.51|989.01|1012.88|1002.38|998.78|988.28|706
1653487800000|2022-05-25 14:10:00|1000.15|989.65|1006.34|995.84|1006.75|996.25|997.79|987.29|646
1653488100000|2022-05-25 14:15:00|1006.31|995.81|1003.85|993.35|1006.85|996.35|1001.57|991.07|678
1653488400000|2022-05-25 14:20:00|1003.91|993.41|1007.43|996.93|1008.81|998.31|1002.86|992.36|685
1653488700000|2022-05-25 14:25:00|1007.42|996.92|1005.82|995.32|1007.95|997.45|1005.1|994.6|538
1653489000000|2022-05-25 14:30:00|1005.78|995.28|1003.75|993.25|1006.84|996.34|1002.24|991.74|563
1653489300000|2022-05-25 14:35:00|1004.34|993.84|1004.94|994.44|1005.76|995.26|1002.85|992.35|367
1653489600000|2022-05-25 14:40:00|1005.25|994.75|1001.02|990.52|1005.75|995.25|1000.37|989.87|526
1653489900000|2022-05-25 14:45:00|1001.03|990.53|990.73|980.23|1001.65|991.15|990.46|979.96|547
1653490200000|2022-05-25 14:50:00|990.74|980.24|986.05|975.55|991.66|981.16|986.05|975.55|686
1653490500000|2022-05-25 14:55:00|986.14|975.64|992.86|982.36|993.25|982.75|985.87|975.37|494
1653490800000|2022-05-25 15:00:00|992.87|982.37|991.75|981.25|995.67|985.17|989.75|979.25|609
1653491100000|2022-05-25 15:05:00|991.77|981.27|994.77|984.27|995.02|984.52|988.75|978.25|498
1653491400000|2022-05-25 15:10:00|994.79|984.29|997.39|986.89|997.84|987.34|994.28|983.78|382
1653491700000|2022-05-25 15:15:00|997.31|986.81|997.26|986.76|998.73|988.23|995.8|985.3|418
1653492000000|2022-05-25 15:20:00|997.25|986.75|995.81|985.31|997.42|986.92|994.75|984.25|454
1653492300000|2022-05-25 15:25:00|995.82|985.32|997.17|986.67|998.75|988.25|995.75|985.25|388
1653492600000|2022-05-25 15:30:00|997.21|986.71|994.12|983.62|999.11|988.61|993.48|982.98|604
1653492900000|2022-05-25 15:35:00|994.13|983.63|992.7|982.2|994.13|983.63|989.11|978.61|564
1653493200000|2022-05-25 15:40:00|992.8|982.3|992.84|982.34|995.18|984.68|991.75|981.25|552
1653493500000|2022-05-25 15:45:00|993.01|982.51|991.86|981.36|994.7|984.2|991.45|980.95|545
1653493800000|2022-05-25 15:50:00|991.85|981.35|996.29|985.79|997.18|986.68|989.94|979.44|618
1653494100000|2022-05-25 15:55:00|996.74|986.24|998.22|987.72|999.75|989.25|996.39|985.89|464
1653494400000|2022-05-25 16:00:00|998.23|987.73|996.35|985.85|1000.58|990.08|995.8|985.3|475
1653494700000|2022-05-25 16:05:00|996.02|985.52|992.08|981.58|996.89|986.39|991.58|981.08|421
1653495000000|2022-05-25 16:10:00|991.76|981.26|996.84|986.34|996.85|986.35|988.93|978.43|588
1653495300000|2022-05-25 16:15:00|996.85|986.35|993.78|983.28|998.75|988.25|992.87|982.37|434
1653495600000|2022-05-25 16:20:00|993.76|983.26|990.45|979.95|993.76|983.26|987.94|977.44|638
1653495900000|2022-05-25 16:25:00|990.43|979.93|991.79|981.29|991.84|981.34|989.27|978.77|520
1653496200000|2022-05-25 16:30:00|991.75|981.25|990.02|979.52|992.75|982.25|989.66|979.16|489
1653496500000|2022-05-25 16:35:00|990.03|979.53|990.65|980.15|991.35|980.85|987.94|977.44|535
1653496800000|2022-05-25 16:40:00|990.21|979.71|993.75|983.25|993.75|983.25|989.82|979.32|356
1653497100000|2022-05-25 16:45:00|993.74|983.24|993.75|983.25|994.85|984.35|991.75|981.25|147
1653497400000|2022-05-25 16:50:00|993.45|982.95|992.74|982.24|993.45|982.95|991.9|981.4|357
1653497700000|2022-05-25 16:55:00|992.77|982.27|992.95|982.45|993.44|982.94|990.88|980.38|419
1653498000000|2022-05-25 17:00:00|992.97|982.47|994.8|984.3|995.22|984.72|992.23|981.73|232
1653498300000|2022-05-25 17:05:00|995.26|984.76|995.75|985.25|995.75|985.25|993.75|983.25|259
1653498600000|2022-05-25 17:10:00|995.76|985.26|994.75|984.25|995.86|985.36|991.92|981.42|442
1653498900000|2022-05-25 17:15:00|994.71|984.21|996.78|986.28|997.13|986.63|993.87|983.37|425
1653499200000|2022-05-25 17:20:00|996.76|986.26|996.79|986.29|996.86|986.36|994.72|984.22|366
1653499500000|2022-05-25 17:25:00|996.94|986.44|996.98|986.48|997.13|986.63|994.97|984.47|529
1653499800000|2022-05-25 17:30:00|997.08|986.58|996.77|986.27|997.82|987.32|995.75|985.25|439
1653500100000|2022-05-25 17:35:00|996.73|986.23|998.96|988.46|999.75|989.25|995.94|985.44|292
1653500400000|2022-05-25 17:40:00|998.9|988.4|998.75|988.25|998.96|988.46|997.63|987.13|377
1653500700000|2022-05-25 17:45:00|998.76|988.26|993.69|983.19|998.84|988.34|991.94|981.44|487
1653501000000|2022-05-25 17:50:00|993.66|983.16|992.82|982.32|993.9|983.4|992.13|981.63|358
1653501300000|2022-05-25 17:55:00|992.85|982.35|992.75|982.25|993.86|983.36|990.97|980.47|463
1653501600000|2022-05-25 18:00:00|992.6|982.1|997.47|986.97|1002.28|991.78|991.3|980.8|908
1653501900000|2022-05-25 18:05:00|997.48|986.98|989.75|979.25|999.87|989.37|983.14|972.64|938
1653502200000|2022-05-25 18:10:00|989.83|979.33|991.77|981.27|996.7|986.2|989.83|979.33|884
1653502500000|2022-05-25 18:15:00|991.8|981.3|993.75|983.25|996.51|986.01|990.53|980.03|730
1653502800000|2022-05-25 18:20:00|993.77|983.27|995.33|984.83|997.35|986.85|993.15|982.65|488
1653503100000|2022-05-25 18:25:00|995.34|984.84|998.91|988.41|1000.64|990.14|994.51|984.01|554
1653503400000|2022-05-25 18:30:00|998.9|988.4|1001.75|991.25|1001.81|991.31|998.75|988.25|447
1653503700000|2022-05-25 18:35:00|1001.65|991.15|997.05|986.55|1003.01|992.51|997.05|986.55|591
1653504000000|2022-05-25 18:40:00|997.06|986.56|995.92|985.42|999.99|989.49|995.8|985.3|639
1653504300000|2022-05-25 18:45:00|995.79|985.29|994.86|984.36|997.75|987.25|994.84|984.34|465
1653504600000|2022-05-25 18:50:00|994.76|984.26|998.8|988.3|999.6|989.1|994.76|984.26|576
1653504900000|2022-05-25 18:55:00|999.2|988.7|1000.37|989.87|1001.25|990.75|999.1|988.6|420
1653505200000|2022-05-25 19:00:00|1000.74|990.24|1004.8|994.3|1005.55|995.05|999.65|989.15|510
1653505500000|2022-05-25 19:05:00|1004.75|994.25|1005.92|995.42|1006|995.5|1002.27|991.77|528
1653505800000|2022-05-25 19:10:00|1005.83|995.33|1006.02|995.52|1007.78|997.28|1005.65|995.15|342
1653506100000|2022-05-25 19:15:00|1006.05|995.55|1000.79|990.29|1006.38|995.88|1000.43|989.93|513
1653506400000|2022-05-25 19:20:00|1000.77|990.27|1002.76|992.26|1003.1|992.6|1000.39|989.89|485
1653506700000|2022-05-25 19:25:00|1002.8|992.3|1003.31|992.81|1004.23|993.73|1001.8|991.3|433
1653507000000|2022-05-25 19:30:00|1003.35|992.85|1000.69|990.19|1003.91|993.41|1000.3|989.8|503
1653507300000|2022-05-25 19:35:00|1000.67|990.17|1003.44|992.94|1003.67|993.17|999.86|989.36|413
1653507600000|2022-05-25 19:40:00|1003.42|992.92|1003.93|993.43|1004.35|993.85|1001.45|990.95|473
1653507900000|2022-05-25 19:45:00|1004.02|993.52|1001|990.5|1004.02|993.52|1000.45|989.95|393
1653508200000|2022-05-25 19:50:00|1000.6|990.1|1000.31|989.81|1001.06|990.56|997.9|987.4|385
1653508500000|2022-05-25 19:55:00|1000.13|989.63|996.88|986.38|1001.7|991.2|996.29|985.79|447
1653508800000|2022-05-25 20:00:00|996.77|986.27|999.16|988.66|999.46|988.96|994.93|984.43|563
1653509100000|2022-05-25 20:05:00|999.17|988.67|999.8|989.3|1000.86|990.36|998.11|987.61|448
1653509400000|2022-05-25 20:10:00|999.75|989.25|1000.18|989.68|1000.65|990.15|999.06|988.56|311
1653509700000|2022-05-25 20:15:00|1000.17|989.67|1002.73|992.23|1003.05|992.55|998.53|988.03|411
1653510000000|2022-05-25 20:20:00|1002.74|992.24|998.92|988.42|1003.09|992.59|998.92|988.42|536
1653510300000|2022-05-25 20:25:00|998.93|988.43|995.8|985.3|998.96|988.46|995.74|985.24|488
1653510600000|2022-05-25 20:30:00|995.81|985.31|999.87|989.37|1000.18|989.68|995.02|984.52|508
1653510900000|2022-05-25 20:35:00|999.88|989.38|1001.23|990.73|1001.93|991.43|999.2|988.7|470
1653511200000|2022-05-25 20:40:00|1001.24|990.74|1001.25|990.75|1002.06|991.56|1000.62|990.12|417
1653511500000|2022-05-25 20:45:00|1001.28|990.78|1002.82|992.32|1003.45|992.95|999.88|989.38|432
1653511800000|2022-05-25 20:50:00|1002.76|992.26|1001.75|991.25|1002.84|992.34|1001.49|990.99|223
1653512100000|2022-05-25 20:55:00|1001.82|991.32|1002.49|991.99|1004.24|993.74|1001.54|991.04|380
1653512400000|2022-05-25 21:00:00|1002.47|991.97|1006.41|995.91|1007.17|996.67|1001.9|991.4|462
1653512700000|2022-05-25 21:05:00|1006.4|995.9|1004.29|993.79|1006.42|995.92|1004.04|993.54|261
1653513000000|2022-05-25 21:10:00|1004.34|993.84|1003.58|993.08|1004.34|993.84|1003.1|992.6|528
1653513300000|2022-05-25 21:15:00|1003.48|992.98|1003.32|992.82|1003.57|993.07|1002.89|992.39|288
1653513600000|2022-05-25 21:20:00|1003.48|992.98|1005.05|994.55|1005.3|994.8|1003.48|992.98|149
1653513900000|2022-05-25 21:25:00|1005.35|994.85|1006.02|995.52|1006.1|995.6|1004.7|994.2|145
1653514200000|2022-05-25 21:30:00|1005.99|995.49|1005.65|995.15|1006.12|995.62|1005.26|994.76|216
1653514500000|2022-05-25 21:35:00|1005.67|995.17|1005.35|994.85|1006.11|995.61|1005.11|994.61|192
1653514800000|2022-05-25 21:40:00|1005.12|994.62|1005.64|995.14|1006.99|996.49|1005.05|994.55|317
1653515100000|2022-05-25 21:45:00|1005.54|995.04|1004.97|994.47|1005.54|995.04|1004.91|994.41|69
1653515400000|2022-05-25 21:50:00|1004.99|994.49|1005.78|995.28|1006.3|995.8|1004.98|994.48|294
1653515700000|2022-05-25 21:55:00|1005.83|995.33|1005.91|995.41|1009.84|999.34|1005.33|994.83|285
1653516000000|2022-05-25 22:00:00|1005.95|995.45|1003.77|993.27|1006.82|996.32|1003.32|992.82|464
1653516300000|2022-05-25 22:05:00|1003.76|993.26|1001.4|990.9|1003.79|993.29|1001.36|990.86|381
1653516600000|2022-05-25 22:10:00|1001.39|990.89|1002.12|991.62|1002.29|991.79|1001.06|990.56|361
1653516900000|2022-05-25 22:15:00|1002.04|991.54|1001.83|991.33|1002.29|991.79|1000.75|990.25|363
1653517200000|2022-05-25 22:20:00|1001.7|991.2|1002.66|992.16|1003.81|993.31|1001.7|991.2|384
1653517500000|2022-05-25 22:25:00|1002.64|992.14|1000.83|990.33|1003.07|992.57|1000.01|989.51|495
1653517800000|2022-05-25 22:30:00|1000.79|990.29|1001.12|990.62|1001.18|990.68|999.77|989.27|260
1653518100000|2022-05-25 22:35:00|1001.5|991|1003.8|993.3|1004.78|994.28|1001.5|991|388
1653518400000|2022-05-25 22:40:00|1003.75|993.25|1003.39|992.89|1005.18|994.68|1002.75|992.25|357
1653518700000|2022-05-25 22:45:00|1003.36|992.86|1001.66|991.16|1003.36|992.86|1001.05|990.55|329
1653519000000|2022-05-25 22:50:00|1001.67|991.17|1001.86|991.36|1002.48|991.98|1000.5|990|385
1653519300000|2022-05-25 22:55:00|1002.28|991.78|1003.79|993.29|1003.94|993.44|1001.15|990.65|414
1653519600000|2022-05-25 23:00:00|1003.8|993.3|1001.61|991.11|1003.96|993.46|1001.16|990.66|482
1653519900000|2022-05-25 23:05:00|1001.39|990.89|999.82|989.32|1001.71|991.21|999.3|988.8|473
1653520200000|2022-05-25 23:10:00|999.83|989.33|1000|989.5|1000.13|989.63|998.93|988.43|462
1653520500000|2022-05-25 23:15:00|1000.01|989.51|997.19|986.69|1000.81|990.31|996.69|986.19|425
1653520800000|2022-05-25 23:20:00|997.18|986.68|995.75|985.25|997.78|987.28|994.08|983.58|527
1653521100000|2022-05-25 23:25:00|995.74|985.24|997.36|986.86|998.04|987.54|995.74|985.24|474
1653521400000|2022-05-25 23:30:00|997.37|986.87|990.8|980.3|997.44|986.94|990.71|980.21|503
1653521700000|2022-05-25 23:35:00|990.83|980.33|989.06|978.56|991.79|981.29|988.46|977.96|376
1653522000000|2022-05-25 23:40:00|989|978.5|989.57|979.07|991.13|980.63|988.75|978.25|406
1653522300000|2022-05-25 23:45:00|989.7|979.2|989.31|978.81|990.83|980.33|988.29|977.79|479
1653522600000|2022-05-25 23:50:00|989.36|978.86|988.87|978.37|989.52|979.02|987.75|977.25|310
1653522900000|2022-05-25 23:55:00|988.85|978.35|991.75|981.25|991.75|981.25|988.78|978.28|379
1653523200000|2022-05-26 00:00:00|991.63|981.13|996.73|986.23|997.06|986.56|990.48|979.98|546
1653523500000|2022-05-26 00:05:00|996.74|986.24|1001.41|990.91|1001.41|990.91|996.46|985.96|386
1653523800000|2022-05-26 00:10:00|1001.51|991.01|1003.13|992.63|1004.5|994|998.45|987.95|502
1653524100000|2022-05-26 00:15:00|1003.12|992.62|1001.84|991.34|1003.84|993.34|1000.14|989.64|553
1653524400000|2022-05-26 00:20:00|1001.75|991.25|1000.88|990.38|1004.02|993.52|1000.75|990.25|405
1653524700000|2022-05-26 00:25:00|1000.89|990.39|1003.75|993.25|1003.83|993.33|1000.78|990.28|319
1653525000000|2022-05-26 00:30:00|1003.58|993.08|1003.89|993.39|1004.57|994.07|1001.79|991.29|424
1653525300000|2022-05-26 00:35:00|1003.87|993.37|1001.81|991.31|1004.34|993.84|1000.78|990.28|508
1653525600000|2022-05-26 00:40:00|1001.84|991.34|1002.31|991.81|1003.67|993.17|999.96|989.46|410
1653525900000|2022-05-26 00:45:00|1002.36|991.86|1002.77|992.27|1003.5|993|1001.96|991.46|390
1653526200000|2022-05-26 00:50:00|1002.78|992.28|999.68|989.18|1003.08|992.58|998.79|988.29|480
1653526500000|2022-05-26 00:55:00|999.61|989.11|998.84|988.34|1000.13|989.63|998.15|987.65|350
1653526800000|2022-05-26 01:00:00|998.8|988.3|997.53|987.03|999.94|989.44|997.16|986.66|476
1653527100000|2022-05-26 01:05:00|997.54|987.04|996.83|986.33|998.48|987.98|996.68|986.18|342
1653527400000|2022-05-26 01:10:00|996.88|986.38|996.75|986.25|997.9|987.4|996.53|986.03|300
1653527700000|2022-05-26 01:15:00|996.77|986.27|997.93|987.43|998.38|987.88|996.73|986.23|387
1653528000000|2022-05-26 01:20:00|997.85|987.35|998.06|987.56|998.46|987.96|995.14|984.64|365
1653528300000|2022-05-26 01:25:00|997.96|987.46|998.68|988.18|998.93|988.43|996.94|986.44|245
1653528600000|2022-05-26 01:30:00|998.69|988.19|995.61|985.11|999.5|989|995.33|984.83|345
1653528900000|2022-05-26 01:35:00|995.65|985.15|993.28|982.78|995.75|985.25|992.69|982.19|421
1653529200000|2022-05-26 01:40:00|993.32|982.82|993.8|983.3|993.89|983.39|992.75|982.25|317
1653529500000|2022-05-26 01:45:00|993.81|983.31|991.05|980.55|993.81|983.31|990.75|980.25|353
1653529800000|2022-05-26 01:50:00|991|980.5|993.79|983.29|994.34|983.84|991|980.5|269
1653530100000|2022-05-26 01:55:00|993.78|983.28|992.04|981.54|993.79|983.29|991.01|980.51|300
1653530400000|2022-05-26 02:00:00|992.05|981.55|993.75|983.25|994.79|984.29|992.04|981.54|399
1653530700000|2022-05-26 02:05:00|993.71|983.21|994.74|984.24|994.74|984.24|991.53|981.03|328
1653531000000|2022-05-26 02:10:00|994.75|984.25|992.73|982.23|995.96|985.46|991.75|981.25|376
1653531300000|2022-05-26 02:15:00|992.82|982.32|996.12|985.62|996.45|985.95|992.41|981.91|311
1653531600000|2022-05-26 02:20:00|996.05|985.55|996.43|985.93|996.78|986.28|995.18|984.68|134
1653531900000|2022-05-26 02:25:00|996.69|986.19|996.61|986.11|997.8|987.3|996.17|985.67|208
1653532200000|2022-05-26 02:30:00|996.58|986.08|997.03|986.53|997.9|987.4|995.72|985.22|309
1653532500000|2022-05-26 02:35:00|997.05|986.55|998.44|987.94|999.7|989.2|996.7|986.2|249
1653532800000|2022-05-26 02:40:00|998.45|987.95|997.2|986.7|1000.01|989.51|996.99|986.49|349
1653533100000|2022-05-26 02:45:00|997.57|987.07|997.69|987.19|997.86|987.36|996.74|986.24|187
1653533400000|2022-05-26 02:50:00|997.68|987.18|999.75|989.25|1000.01|989.51|997.2|986.7|336
1653533700000|2022-05-26 02:55:00|999.73|989.23|997.8|987.3|1000.13|989.63|996.75|986.25|273
1653534000000|2022-05-26 03:00:00|997.79|987.29|989.67|979.17|997.9|987.4|989.56|979.06|577
1653534300000|2022-05-26 03:05:00|989.69|979.19|989.66|979.16|990.6|980.1|988.78|978.28|419
1653534600000|2022-05-26 03:10:00|989.65|979.15|987.77|977.27|989.76|979.26|987.59|977.09|340
1653534900000|2022-05-26 03:15:00|987.65|977.15|983.75|973.25|989.45|978.95|983.6|973.1|598
1653535200000|2022-05-26 03:20:00|983.83|973.33|987.8|977.3|987.87|977.37|983.75|973.25|242
1653535500000|2022-05-26 03:25:00|988.25|977.75|988.75|978.25|989.41|978.91|986.89|976.39|346
1653535800000|2022-05-26 03:30:00|988.78|978.28|991.67|981.17|992.01|981.51|987.05|976.55|457
1653536100000|2022-05-26 03:35:00|991.71|981.21|992.75|982.25|992.93|982.43|990.75|980.25|237
1653536400000|2022-05-26 03:40:00|992.73|982.23|993.91|983.41|994.27|983.77|992.35|981.85|304
1653536700000|2022-05-26 03:45:00|993.92|983.42|991.22|980.72|994.25|983.75|990.71|980.21|377
1653537000000|2022-05-26 03:50:00|991.16|980.66|993.25|982.75|993.26|982.76|990.8|980.3|323
1653537300000|2022-05-26 03:55:00|993.42|982.92|994.82|984.32|995.52|985.02|993.35|982.85|523
1653537600000|2022-05-26 04:00:00|994.84|984.34|991.52|981.02|995.17|984.67|990.89|980.39|350
1653537900000|2022-05-26 04:05:00|991.53|981.03|992.74|982.24|993.79|983.29|991.02|980.52|277
1653538200000|2022-05-26 04:10:00|992.76|982.26|993.32|982.82|994.34|983.84|992.7|982.2|357
1653538500000|2022-05-26 04:15:00|993.15|982.65|994.02|983.52|994.05|983.55|992.13|981.63|328
1653538800000|2022-05-26 04:20:00|994.01|983.51|990.82|980.32|994.83|984.33|990.75|980.25|394
1653539100000|2022-05-26 04:25:00|990.83|980.33|989.19|978.69|991.04|980.54|987.85|977.35|470
1653539400000|2022-05-26 04:30:00|988.99|978.49|987.19|976.69|988.99|978.49|986.11|975.61|394
1653539700000|2022-05-26 04:35:00|987.05|976.55|989.01|978.51|989.9|979.4|986.88|976.38|377
1653540000000|2022-05-26 04:40:00|989|978.5|990.78|980.28|992.27|981.77|988.8|978.3|424
1653540300000|2022-05-26 04:45:00|990.75|980.25|988.8|978.3|991.8|981.3|987.88|977.38|453
1653540600000|2022-05-26 04:50:00|988.79|978.29|988.85|978.35|989.87|979.37|987.75|977.25|410
1653540900000|2022-05-26 04:55:00|988.7|978.2|987.05|976.55|988.77|978.27|985.71|975.21|515
1653541200000|2022-05-26 05:00:00|987.01|976.51|988.64|978.14|988.64|978.14|984.91|974.41|565
1653541500000|2022-05-26 05:05:00|988.65|978.15|991|980.5|991.01|980.51|987.75|977.25|445
1653541800000|2022-05-26 05:10:00|991.03|980.53|992.11|981.61|992.43|981.93|990.22|979.72|424
1653542100000|2022-05-26 05:15:00|992.12|981.62|991.14|980.64|992.19|981.69|989.74|979.24|351
1653542400000|2022-05-26 05:20:00|991.07|980.57|981.73|971.23|991.21|980.71|980.91|970.41|545
1653542700000|2022-05-26 05:25:00|981.75|971.25|979.11|968.61|981.81|971.31|975.79|965.29|659
1653543000000|2022-05-26 05:30:00|979.04|968.54|975.77|965.27|980.65|970.15|974.92|964.42|696
1653543300000|2022-05-26 05:35:00|975.78|965.28|970.68|960.18|976.04|965.54|965.98|955.48|751
1653543600000|2022-05-26 05:40:00|970.72|960.22|973.61|963.11|973.83|963.33|969.03|958.53|571
1653543900000|2022-05-26 05:45:00|973.62|963.12|969.22|958.72|975.14|964.64|969.22|958.72|516
1653544200000|2022-05-26 05:50:00|969.21|958.71|968.11|957.61|970.68|960.18|965.95|955.45|622
1653544500000|2022-05-26 05:55:00|967.95|957.45|970.68|960.18|972.62|962.12|967.78|957.28|595
1653544800000|2022-05-26 06:00:00|970.67|960.17|967.02|956.52|971.82|961.32|966.41|955.91|482
1653545100000|2022-05-26 06:05:00|967.01|956.51|961.75|951.25|967.9|957.4|961.18|950.68|511
1653545400000|2022-05-26 06:10:00|961.76|951.26|961.98|951.48|965.84|955.34|961.21|950.71|712
1653545700000|2022-05-26 06:15:00|962.2|951.7|964.91|954.41|966.03|955.53|960.03|949.53|741
1653546000000|2022-05-26 06:20:00|964.92|954.42|967.31|956.81|968.08|957.58|964.75|954.25|545
1653546300000|2022-05-26 06:25:00|967.32|956.82|963.94|953.44|967.33|956.83|963.84|953.34|462
1653546600000|2022-05-26 06:30:00|963.86|953.36|965.03|954.53|965.42|954.92|960.5|950|588
1653546900000|2022-05-26 06:35:00|965.35|954.85|965.79|955.29|966.82|956.32|965.06|954.56|498
1653547200000|2022-05-26 06:40:00|965.73|955.23|962.78|952.28|967.45|956.95|962.78|952.28|447
1653547500000|2022-05-26 06:45:00|962.85|952.35|961.11|950.61|963.65|953.15|961.09|950.59|345
1653547800000|2022-05-26 06:50:00|961.3|950.8|961.47|950.97|962.03|951.53|960.72|950.22|411
1653548100000|2022-05-26 06:55:00|961.45|950.95|966.27|955.77|966.6|956.1|961.45|950.95|440
1653548400000|2022-05-26 07:00:00|966.26|955.76|966.05|955.55|967.8|957.3|964.73|954.23|570
1653548700000|2022-05-26 07:05:00|966.04|955.54|967.03|956.53|967.96|957.46|965.79|955.29|472
1653549000000|2022-05-26 07:10:00|967.2|956.7|974.19|963.69|978.7|968.2|967.2|956.7|643
1653549300000|2022-05-26 07:15:00|974.22|963.72|968.24|957.74|974.97|964.47|968.24|957.74|612
1653549600000|2022-05-26 07:20:00|968.22|957.72|980.85|970.35|981.26|970.76|968.16|957.66|616
1653549900000|2022-05-26 07:25:00|980.75|970.25|975.04|964.54|980.9|970.4|972.55|962.05|577
1653550200000|2022-05-26 07:30:00|975.01|964.51|977.83|967.33|978.78|968.28|973.55|963.05|534
1653550500000|2022-05-26 07:35:00|977.84|967.34|977.79|967.29|979.87|969.37|975.85|965.35|585
1653550800000|2022-05-26 07:40:00|977.78|967.28|975.96|965.46|977.8|967.3|975.72|965.22|420
1653551100000|2022-05-26 07:45:00|975.92|965.42|975.76|965.26|977.83|967.33|975.58|965.08|338
1653551400000|2022-05-26 07:50:00|975.72|965.22|975.75|965.25|975.76|965.26|973.99|963.49|117
1653551700000|2022-05-26 07:55:00|976.15|965.65|977.78|967.28|978.59|968.09|975.9|965.4|270
1653552000000|2022-05-26 08:00:00|977.8|967.3|976.41|965.91|978.55|968.05|975.95|965.45|399
1653552300000|2022-05-26 08:05:00|976.45|965.95|973.96|963.46|976.85|966.35|973.46|962.96|358
1653552600000|2022-05-26 08:10:00|973.92|963.42|969.33|958.83|973.96|963.46|968.79|958.29|370
1653552900000|2022-05-26 08:15:00|969.34|958.84|968.62|958.12|970.95|960.45|968.2|957.7|422
1653553200000|2022-05-26 08:20:00|968.61|958.11|952.07|941.57|968.61|958.11|943.09|932.59|804
1653553500000|2022-05-26 08:25:00|952.06|941.56|945.24|934.74|952.25|941.75|941.34|930.84|818
1653553800000|2022-05-26 08:30:00|944.99|934.49|938.58|928.08|948.16|937.66|937.84|927.34|577
1653554100000|2022-05-26 08:35:00|938.65|928.15|937.75|927.25|938.98|928.48|932.98|922.48|566
1653554400000|2022-05-26 08:40:00|937.76|927.26|926.82|916.32|937.8|927.3|925.96|915.46|410
1653554700000|2022-05-26 08:45:00|926.99|916.49|934.75|924.25|935.09|924.59|919.3|908.8|866
1653555000000|2022-05-26 08:50:00|934.52|924.02|932.47|921.97|935.83|925.33|929.75|919.25|546
1653555300000|2022-05-26 08:55:00|932.54|922.04|932.73|922.23|934.08|923.58|929.8|919.3|442
1653555600000|2022-05-26 09:00:00|932.75|922.25|928.75|918.25|932.75|922.25|926.68|916.18|559
1653555900000|2022-05-26 09:05:00|928.85|918.35|930.85|920.35|931.75|921.25|928.65|918.15|473
1653556200000|2022-05-26 09:10:00|930.87|920.37|933.18|922.68|933.84|923.34|929.92|919.42|319
1653556500000|2022-05-26 09:15:00|933.15|922.65|937.09|926.59|939.85|929.35|932.97|922.47|419
1653556800000|2022-05-26 09:20:00|936.94|926.44|932.75|922.25|937.29|926.79|931.7|921.2|526
1653557100000|2022-05-26 09:25:00|932.71|922.21|937.95|927.45|938.75|928.25|932.71|922.21|475
1653557400000|2022-05-26 09:30:00|937.98|927.48|938.4|927.9|938.75|928.25|937.13|926.63|355
1653557700000|2022-05-26 09:35:00|938.58|928.08|941.75|931.25|941.83|931.33|936.51|926.01|467
1653558000000|2022-05-26 09:40:00|941.73|931.23|949.36|938.86|949.51|939.01|941.72|931.22|483
1653558300000|2022-05-26 09:45:00|949.15|938.65|943.83|933.33|949.28|938.78|943.41|932.91|463
1653558600000|2022-05-26 09:50:00|943.98|933.48|940.88|930.38|944.87|934.37|938.31|927.81|477
1653558900000|2022-05-26 09:55:00|940.75|930.25|942.72|932.22|943.6|933.1|940.65|930.15|398
1653559200000|2022-05-26 10:00:00|942.77|932.27|943.88|933.38|943.88|933.38|942.55|932.05|339
1653559500000|2022-05-26 10:05:00|943.89|933.39|947.86|937.36|947.86|937.36|943.89|933.39|382
1653559800000|2022-05-26 10:10:00|948.28|937.78|946.22|935.72|949.55|939.05|945.26|934.76|280
1653560100000|2022-05-26 10:15:00|946.1|935.6|941.38|930.88|946.21|935.71|939.06|928.56|330
1653560400000|2022-05-26 10:20:00|941.25|930.75|941.3|930.8|941.5|931|940.1|929.6|249
1653560700000|2022-05-26 10:25:00|941.21|930.71|938.73|928.23|941.54|931.04|937.05|926.55|307
1653561000000|2022-05-26 10:30:00|938.75|928.25|941.75|931.25|942.58|932.08|938.74|928.24|380
1653561300000|2022-05-26 10:35:00|941.81|931.31|937.36|926.86|941.87|931.37|935.87|925.37|365
1653561600000|2022-05-26 10:40:00|937.46|926.96|934.25|923.75|937.53|927.03|933.2|922.7|297
1653561900000|2022-05-26 10:45:00|934.24|923.74|937.62|927.12|937.84|927.34|933.1|922.6|537
1653562200000|2022-05-26 10:50:00|937.61|927.11|934.01|923.51|939.1|928.6|933.75|923.25|398
1653562500000|2022-05-26 10:55:00|934.4|923.9|931.72|921.22|938.75|928.25|931.13|920.63|406
1653562800000|2022-05-26 11:00:00|931.78|921.28|931.06|920.56|935.68|925.18|930.15|919.65|423
1653563100000|2022-05-26 11:05:00|931.48|920.98|924.76|914.26|931.79|921.29|924.76|914.26|494
1653563400000|2022-05-26 11:10:00|924.56|914.06|926.25|915.75|926.25|915.75|915.82|905.32|696
1653563700000|2022-05-26 11:15:00|926.31|915.81|916.79|906.29|926.33|915.83|916.58|906.08|688
1653564000000|2022-05-26 11:20:00|916.77|906.27|921.74|911.24|921.9|911.4|913.39|902.89|713
1653564300000|2022-05-26 11:25:00|921.61|911.11|927.51|917.01|927.51|917.01|920.43|909.93|454
1653564600000|2022-05-26 11:30:00|927.62|917.12|923.6|913.1|928.37|917.87|922.78|912.28|514
1653564900000|2022-05-26 11:35:00|923.56|913.06|924.83|914.33|925.79|915.29|921.18|910.68|532
1653565200000|2022-05-26 11:40:00|924.76|914.26|923.84|913.34|927.68|917.18|923.65|913.15|602
1653565500000|2022-05-26 11:45:00|923.72|913.22|925.75|915.25|927.8|917.3|921.91|911.41|606
1653565800000|2022-05-26 11:50:00|925.74|915.24|924.64|914.14|925.98|915.48|922.6|912.1|506
1653566100000|2022-05-26 11:55:00|924.44|913.94|924.77|914.27|926.84|916.34|922.63|912.13|522
1653566400000|2022-05-26 12:00:00|924.78|914.28|920|909.5|925.77|915.27|920|909.5|587
1653566700000|2022-05-26 12:05:00|920.05|909.55|920.54|910.04|921.85|911.35|919.6|909.1|472
1653567000000|2022-05-26 12:10:00|920.55|910.05|932.09|921.59|932.78|922.28|919.66|909.16|705
1653567300000|2022-05-26 12:15:00|932.11|921.61|928.8|918.3|932.78|922.28|928.51|918.01|653
1653567600000|2022-05-26 12:20:00|928.81|918.31|925.78|915.28|930.41|919.91|924.82|914.32|662
1653567900000|2022-05-26 12:25:00|925.79|915.29|925.49|914.99|928.52|918.02|925.29|914.79|690
1653568200000|2022-05-26 12:30:00|925.68|915.18|922.96|912.46|926.7|916.2|920.96|910.46|925
1653568500000|2022-05-26 12:35:00|922.97|912.47|920.04|909.54|923.77|913.27|919.91|909.41|731
1653568800000|2022-05-26 12:40:00|919.91|909.41|922.88|912.38|924.88|914.38|916.69|906.19|659
1653569100000|2022-05-26 12:45:00|922.87|912.37|921.68|911.18|924.45|913.95|919.86|909.36|541
1653569400000|2022-05-26 12:50:00|921.56|911.06|925.97|915.47|926.32|915.82|918.84|908.34|571
1653569700000|2022-05-26 12:55:00|925.93|915.43|927.86|917.36|929.86|919.36|925.75|915.25|608
1653570000000|2022-05-26 13:00:00|927.85|917.35|926.87|916.37|929.82|919.32|926.47|915.97|490
1653570300000|2022-05-26 13:05:00|926.97|916.47|918.84|908.34|927.78|917.28|918.79|908.29|621
1653570600000|2022-05-26 13:10:00|918.85|908.35|911.47|900.97|921.79|911.29|908.57|898.07|957
1653570900000|2022-05-26 13:15:00|911.42|900.92|898.08|887.58|911.96|901.46|893.2|882.7|1001
1653571200000|2022-05-26 13:20:00|898.07|887.57|892.5|882|898.99|888.49|888.87|878.37|964
1653571500000|2022-05-26 13:25:00|892.52|882.02|896.73|886.23|900.33|889.83|892.52|882.02|969
1653571800000|2022-05-26 13:30:00|896.62|886.12|911.22|900.72|912.1|901.6|895.65|885.15|983
1653572100000|2022-05-26 13:35:00|911.14|900.64|912.98|902.48|915.21|904.71|908.16|897.66|987
1653572400000|2022-05-26 13:40:00|913|902.5|916|905.5|916.88|906.38|909.61|899.11|850
1653572700000|2022-05-26 13:45:00|916.23|905.73|929.06|918.56|929.59|919.09|914.66|904.16|944
1653573000000|2022-05-26 13:50:00|929.15|918.65|923.95|913.45|930.98|920.48|923.15|912.65|928
1653573300000|2022-05-26 13:55:00|923.82|913.32|927|916.5|931.69|921.19|921.75|911.25|873
1653573600000|2022-05-26 14:00:00|927.09|916.59|928.88|918.38|934.66|924.16|927.09|916.59|904
1653573900000|2022-05-26 14:05:00|929.07|918.57|934.21|923.71|938.63|928.13|928.78|918.28|898
1653574200000|2022-05-26 14:10:00|934.27|923.77|936.22|925.72|940.15|929.65|931.68|921.18|881
1653574500000|2022-05-26 14:15:00|936.25|925.75|937.78|927.28|939.26|928.76|934.42|923.92|910
1653574800000|2022-05-26 14:20:00|937.79|927.29|940.36|929.86|942.74|932.24|935.74|925.24|879
1653575100000|2022-05-26 14:25:00|940.37|929.87|937.97|927.47|943.2|932.7|937.25|926.75|817
1653575400000|2022-05-26 14:30:00|938.05|927.55|936.59|926.09|940.08|929.58|935.36|924.86|783
1653575700000|2022-05-26 14:35:00|936.6|926.1|938.25|927.75|939.63|929.13|936.54|926.04|747
1653576000000|2022-05-26 14:40:00|938.26|927.76|942.03|931.53|944.91|934.41|936.66|926.16|760
1653576300000|2022-05-26 14:45:00|942.02|931.52|945.96|935.46|946.7|936.2|939.83|929.33|735
1653576600000|2022-05-26 14:50:00|946|935.5|941.38|930.88|947.53|937.03|940.75|930.25|686
1653576900000|2022-05-26 14:55:00|941.37|930.87|941.33|930.83|942.3|931.8|940.28|929.78|554
1653577200000|2022-05-26 15:00:00|941.31|930.81|948.53|938.03|950.99|940.49|940.05|929.55|860
1653577500000|2022-05-26 15:05:00|948.54|938.04|946.35|935.85|954.32|943.82|945.56|935.06|726
1653577800000|2022-05-26 15:10:00|946.36|935.86|946.11|935.61|946.99|936.49|944.48|933.98|600
1653578100000|2022-05-26 15:15:00|946.13|935.63|944.43|933.93|947.55|937.05|943.49|932.99|740
1653578400000|2022-05-26 15:20:00|944.4|933.9|942.76|932.26|947.75|937.25|941.86|931.36|704
1653578700000|2022-05-26 15:25:00|942.77|932.27|937.85|927.35|943.84|933.34|937.36|926.86|618
1653579000000|2022-05-26 15:30:00|937.62|927.12|938.23|927.73|939.65|929.15|936.6|926.1|584
1653579300000|2022-05-26 15:35:00|938.24|927.74|939.8|929.3|940.78|930.28|937.84|927.34|364
1653579600000|2022-05-26 15:40:00|939.81|929.31|940.75|930.25|941.41|930.91|939.53|929.03|271
1653579900000|2022-05-26 15:45:00|940.84|930.34|940.05|929.55|942.51|932.01|939.85|929.35|291
1653580200000|2022-05-26 15:50:00|940.07|929.57|943.58|933.08|943.6|933.1|939.8|929.3|456
1653580500000|2022-05-26 15:55:00|943.6|933.1|941.75|931.25|944.81|934.31|941.47|930.97|391
1653580800000|2022-05-26 16:00:00|941.82|931.32|946.43|935.93|948.71|938.21|941.44|930.94|503
1653581100000|2022-05-26 16:05:00|946.42|935.92|943.86|933.36|946.48|935.98|942.88|932.38|505
1653581400000|2022-05-26 16:10:00|943.89|933.39|948.24|937.74|950.35|939.85|943.48|932.98|582
1653581700000|2022-05-26 16:15:00|947.97|937.47|954.06|943.56|956.25|945.75|946.9|936.4|514
1653582000000|2022-05-26 16:20:00|953.53|943.03|951.75|941.25|958.64|948.14|949.25|938.75|707
1653582300000|2022-05-26 16:25:00|951.72|941.22|951.86|941.36|952.69|942.19|947.93|937.43|560
1653582600000|2022-05-26 16:30:00|951.81|941.31|949.76|939.26|953.44|942.94|949.7|939.2|540
1653582900000|2022-05-26 16:35:00|949.77|939.27|949.15|938.65|950|939.5|947.25|936.75|588
1653583200000|2022-05-26 16:40:00|949.21|938.71|943.29|932.79|949.22|938.72|942.74|932.24|607
1653583500000|2022-05-26 16:45:00|943|932.5|944.79|934.29|944.93|934.43|939.18|928.68|506
1653583800000|2022-05-26 16:50:00|944.81|934.31|947.73|937.23|947.73|937.23|943.75|933.25|348
1653584100000|2022-05-26 16:55:00|947.58|937.08|944.79|934.29|947.82|937.32|943.79|933.29|353
1653584400000|2022-05-26 17:00:00|944.81|934.31|945.02|934.52|948.75|938.25|944.26|933.76|498
1653584700000|2022-05-26 17:05:00|944.95|934.45|941.87|931.37|945.85|935.35|941.1|930.6|329
1653585000000|2022-05-26 17:10:00|941.88|931.38|938.75|928.25|942.56|932.06|937.75|927.25|475
1653585300000|2022-05-26 17:15:00|938.82|928.32|938.91|928.41|939.37|928.87|936.54|926.04|382
1653585600000|2022-05-26 17:20:00|938.85|928.35|939.87|929.37|941.63|931.13|938.75|928.25|373
1653585900000|2022-05-26 17:25:00|939.78|929.28|939.25|928.75|940.68|930.18|938.8|928.3|358
1653586200000|2022-05-26 17:30:00|938.9|928.4|942.49|931.99|942.77|932.27|937.51|927.01|436
1653586500000|2022-05-26 17:35:00|942.5|932|941.78|931.28|942.85|932.35|941.07|930.57|260
1653586800000|2022-05-26 17:40:00|941.79|931.29|942.75|932.25|942.75|932.25|940.24|929.74|265
1653587100000|2022-05-26 17:45:00|942.8|932.3|941.75|931.25|943.66|933.16|940.84|930.34|369
1653587400000|2022-05-26 17:50:00|941.51|931.01|940.65|930.15|941.76|931.26|940.49|929.99|243
1653587700000|2022-05-26 17:55:00|940.64|930.14|942.78|932.28|943.07|932.57|938.32|927.82|348
1653588000000|2022-05-26 18:00:00|942.8|932.3|940.66|930.16|944.05|933.55|939.75|929.25|329
1653588300000|2022-05-26 18:05:00|940.61|930.11|938.16|927.66|940.71|930.21|935.75|925.25|389
1653588600000|2022-05-26 18:10:00|938.15|927.65|939.78|929.28|940.75|930.25|938.12|927.62|316
1653588900000|2022-05-26 18:15:00|939.91|929.41|937.75|927.25|940.74|930.24|937.67|927.17|336
1653589200000|2022-05-26 18:20:00|937.8|927.3|939.44|928.94|941.67|931.17|936.85|926.35|507
1653589500000|2022-05-26 18:25:00|939.48|928.98|930.9|920.4|939.48|928.98|930.25|919.75|513
1653589800000|2022-05-26 18:30:00|930.95|920.45|930.59|920.09|932.33|921.83|929.93|919.43|505
1653590100000|2022-05-26 18:35:00|930.56|920.06|931.51|921.01|932.02|921.52|928.5|918|511
1653590400000|2022-05-26 18:40:00|931.41|920.91|936.13|925.63|936.9|926.4|930.22|919.72|423
1653590700000|2022-05-26 18:45:00|936.09|925.59|936.38|925.88|937|926.5|932.81|922.31|493
1653591000000|2022-05-26 18:50:00|936.39|925.89|933.36|922.86|938.12|927.62|933.36|922.86|436
1653591300000|2022-05-26 18:55:00|933.43|922.93|930.1|919.6|933.69|923.19|929.6|919.1|533
1653591600000|2022-05-26 19:00:00|929.92|919.42|926.26|915.76|930.71|920.21|922.86|912.36|588
1653591900000|2022-05-26 19:05:00|926.21|915.71|929.12|918.62|930.33|919.83|925.82|915.32|390
1653592200000|2022-05-26 19:10:00|929.09|918.59|926.81|916.31|929.34|918.84|923.79|913.29|505
1653592500000|2022-05-26 19:15:00|926.8|916.3|927.3|916.8|929.06|918.56|923.56|913.06|575
1653592800000|2022-05-26 19:20:00|927.07|916.57|926.01|915.51|927.95|917.45|923.58|913.08|513
1653593100000|2022-05-26 19:25:00|926|915.5|926.3|915.8|927.36|916.86|922.95|912.45|499
1653593400000|2022-05-26 19:30:00|926.45|915.95|926.58|916.08|926.74|916.24|923.74|913.24|429
1653593700000|2022-05-26 19:35:00|926.61|916.11|920.83|910.33|926.64|916.14|919.1|908.6|540
1653594000000|2022-05-26 19:40:00|920.81|910.31|923.8|913.3|923.8|913.3|920.02|909.52|483
1653594300000|2022-05-26 19:45:00|923.87|913.37|927.79|917.29|927.97|917.47|923.87|913.37|486
1653594600000|2022-05-26 19:50:00|927.75|917.25|922.52|912.02|929.15|918.65|922.45|911.95|599
1653594900000|2022-05-26 19:55:00|922.51|912.01|920.62|910.12|922.82|912.32|920.1|909.6|466
1653595200000|2022-05-26 20:00:00|920.63|910.13|921.06|910.56|926.81|916.31|920.06|909.56|576
1653595500000|2022-05-26 20:05:00|921.16|910.66|919.44|908.94|923.07|912.57|919.05|908.55|415
1653595800000|2022-05-26 20:10:00|919.43|908.93|918.21|907.71|922.22|911.72|917.85|907.35|621
1653596100000|2022-05-26 20:15:00|918.16|907.66|923.24|912.74|924.09|913.59|918.07|907.57|515
1653596400000|2022-05-26 20:20:00|923.44|912.94|920|909.5|923.44|912.94|918.07|907.57|584
1653596700000|2022-05-26 20:25:00|919.78|909.28|927.25|916.75|927.25|916.75|919.39|908.89|563
1653597000000|2022-05-26 20:30:00|927.26|916.76|924.52|914.02|929.83|919.33|922.85|912.35|710
1653597300000|2022-05-26 20:35:00|924.5|914|926.28|915.78|927|916.5|922.62|912.12|491
1653597600000|2022-05-26 20:40:00|926.27|915.77|927.8|917.3|928.33|917.83|926.24|915.74|362
1653597900000|2022-05-26 20:45:00|927.75|917.25|927.69|917.19|929.67|919.17|926.15|915.65|420
1653598200000|2022-05-26 20:50:00|927.7|917.2|926.88|916.38|927.7|917.2|924.58|914.08|425
1653598500000|2022-05-26 20:55:00|926.89|916.39|925.76|915.26|929.2|918.7|925.76|915.26|419
1653598800000|2022-05-26 21:00:00|925.77|915.27|929.59|919.09|929.66|919.16|925.54|915.04|419
1653599100000|2022-05-26 21:05:00|929.58|919.08|937.74|927.24|937.74|927.24|929.54|919.04|563
1653599400000|2022-05-26 21:10:00|937.84|927.34|937.72|927.22|940.02|929.52|935.65|925.15|494
1653599700000|2022-05-26 21:15:00|937.73|927.23|939.43|928.93|939.43|928.93|935.76|925.26|383
1653600000000|2022-05-26 21:20:00|939.44|928.94|941.59|931.09|941.94|931.44|939.44|928.94|336
1653600300000|2022-05-26 21:25:00|941.58|931.08|938.48|927.98|941.67|931.17|938.08|927.58|316
1653600600000|2022-05-26 21:30:00|938.47|927.97|940.45|929.95|941.61|931.11|937.69|927.19|379
1653600900000|2022-05-26 21:35:00|940.35|929.85|944.3|933.8|944.37|933.87|939.6|929.1|439
1653601200000|2022-05-26 21:40:00|944.31|933.81|942.88|932.38|944.75|934.25|942.88|932.38|335
1653601500000|2022-05-26 21:45:00|942.84|932.34|939.78|929.28|943.21|932.71|939.48|928.98|384
1653601800000|2022-05-26 21:50:00|939.77|929.27|941.04|930.54|941.04|930.54|939.18|928.68|186
1653602100000|2022-05-26 21:55:00|940.54|930.04|942.69|932.19|942.69|932.19|938.65|928.15|231
1653602400000|2022-05-26 22:00:00|942.62|932.12|939.3|928.8|942.69|932.19|937.35|926.85|236
1653602700000|2022-05-26 22:05:00|939.25|928.75|943.5|933|944.14|933.64|939.16|928.66|130
1653603000000|2022-05-26 22:10:00|943|932.5|945.05|934.55|945.05|934.55|942.8|932.3|112
1653603300000|2022-05-26 22:15:00|944.65|934.15|945|934.5|946|935.5|943.75|933.25|98
1653603600000|2022-05-26 22:20:00|945.12|934.62|944.21|933.71|945.12|934.62|942.45|931.95|154
1653603900000|2022-05-26 22:25:00|944.22|933.72|941.7|931.2|944.24|933.74|941.37|930.87|209
1653604200000|2022-05-26 22:30:00|941.74|931.24|938.95|928.45|943.34|932.84|938.95|928.45|192
1653604500000|2022-05-26 22:35:00|938.94|928.44|931.17|920.67|939.75|929.25|931.07|920.57|298
1653604800000|2022-05-26 22:40:00|931.21|920.71|930.8|920.3|931.75|921.25|929.75|919.25|120
1653605100000|2022-05-26 22:45:00|930.65|920.15|927.75|917.25|931.75|921.25|927.75|917.25|135
1653605400000|2022-05-26 22:50:00|927.55|917.05|929.25|918.75|930.75|920.25|927.35|916.85|50
1653605700000|2022-05-26 22:55:00|928.95|918.45|928.75|918.25|929.9|919.4|927.75|917.25|32
1653606000000|2022-05-26 23:00:00|929|918.5|929.75|919.25|929.75|919.25|925.82|915.32|150
1653606300000|2022-05-26 23:05:00|929.8|919.3|931.25|920.75|933.25|922.75|928.4|917.9|119
1653606600000|2022-05-26 23:10:00|931.17|920.67|924.81|914.31|935.17|924.67|923.77|913.27|419
1653606900000|2022-05-26 23:15:00|924.71|914.21|929.75|919.25|930.5|920|923.4|912.9|369
1653607200000|2022-05-26 23:20:00|930.25|919.75|929.75|919.25|931.75|921.25|927.36|916.86|170
1653607500000|2022-05-26 23:25:00|930.25|919.75|927.25|916.75|930.75|920.25|926.25|915.75|74
1653607800000|2022-05-26 23:30:00|926.75|916.25|930.75|920.25|931.65|921.15|926.75|916.25|89
1653608100000|2022-05-26 23:35:00|930.62|920.12|930.6|920.1|930.79|920.29|928.52|918.02|353
1653608400000|2022-05-26 23:40:00|930.61|920.11|929.01|918.51|931.02|920.52|927.58|917.08|352
1653608700000|2022-05-26 23:45:00|929|918.5|924.48|913.98|929|918.5|919.44|908.94|698
1653609000000|2022-05-26 23:50:00|924.36|913.86|924.79|914.29|925.83|915.33|922.06|911.56|445
1653609300000|2022-05-26 23:55:00|924.73|914.23|919.08|908.58|925.03|914.53|916.75|906.25|584
1653609600000|2022-05-27 00:00:00|918.97|908.47|922.44|911.94|926.1|915.6|918.48|907.98|640
1653609900000|2022-05-27 00:05:00|922.43|911.93|914.09|903.59|922.95|912.45|911.12|900.62|513
1653610200000|2022-05-27 00:10:00|914.1|903.6|916.85|906.35|916.91|906.41|910.85|900.35|705
1653610500000|2022-05-27 00:15:00|916.96|906.46|920.79|910.29|922.27|911.77|915.4|904.9|592
1653610800000|2022-05-27 00:20:00|920.72|910.22|921.82|911.32|922.14|911.64|918.25|907.75|687
1653611100000|2022-05-27 00:25:00|921.87|911.37|919.74|909.24|924.84|914.34|918.95|908.45|557
1653611400000|2022-05-27 00:30:00|919.75|909.25|918.05|907.55|921.78|911.28|917.86|907.36|535
1653611700000|2022-05-27 00:35:00|918|907.5|917.72|907.22|918.21|907.71|914.94|904.44|602
1653612000000|2022-05-27 00:40:00|917.71|907.21|907.32|896.82|917.71|907.21|906.78|896.28|595
1653612300000|2022-05-27 00:45:00|907.33|896.83|907.88|897.38|910.25|899.75|906.59|896.09|744
1653612600000|2022-05-27 00:50:00|907.75|897.25|906.41|895.91|909.96|899.46|905.15|894.65|612
1653612900000|2022-05-27 00:55:00|906.4|895.9|903.69|893.19|906.57|896.07|901.96|891.46|561
1653613200000|2022-05-27 01:00:00|903.7|893.2|899.42|888.92|907.87|897.37|898.8|888.3|814
1653613500000|2022-05-27 01:05:00|899.41|888.91|895.22|884.72|900.8|890.3|894.51|884.01|733
1653613800000|2022-05-27 01:10:00|895.23|884.73|893.87|883.37|897.34|886.84|891.83|881.33|688
1653614100000|2022-05-27 01:15:00|893.86|883.36|892.9|882.4|900.74|890.24|892.61|882.11|590
1653614400000|2022-05-27 01:20:00|892.81|882.31|890.95|880.45|894.29|883.79|889.4|878.9|591
1653614700000|2022-05-27 01:25:00|890.85|880.35|888.58|878.08|893.2|882.7|888.52|878.02|720
1653615000000|2022-05-27 01:30:00|888.57|878.07|889.44|878.94|893.69|883.19|888.46|877.96|701
1653615300000|2022-05-27 01:35:00|889.43|878.93|896.32|885.82|897.16|886.66|888.27|877.77|588
1653615600000|2022-05-27 01:40:00|896.26|885.76|896.66|886.16|899.31|888.81|894.87|884.37|576
1653615900000|2022-05-27 01:45:00|896.65|886.15|893.38|882.88|899.67|889.17|893.34|882.84|643
1653616200000|2022-05-27 01:50:00|893.37|882.87|886.35|875.85|893.92|883.42|885.75|875.25|671
1653616500000|2022-05-27 01:55:00|886.34|875.84|883.42|872.92|886.34|875.84|878.66|868.16|691
1653616800000|2022-05-27 02:00:00|883.43|872.93|876.35|865.85|883.48|872.98|875.34|864.84|776
1653617100000|2022-05-27 02:05:00|876.36|865.86|882.12|871.62|883.21|872.71|876.36|865.86|651
1653617400000|2022-05-27 02:10:00|882.21|871.71|881.22|870.72|885.01|874.51|880|869.5|654
1653617700000|2022-05-27 02:15:00|881.33|870.83|885.89|875.39|886.4|875.9|878.5|868|653
1653618000000|2022-05-27 02:20:00|885.9|875.4|898.31|887.81|901.56|891.06|884.9|874.4|791
1653618300000|2022-05-27 02:25:00|898.34|887.84|891.49|880.99|898.82|888.32|888.9|878.4|742
1653618600000|2022-05-27 02:30:00|891.48|880.98|888.19|877.69|892.96|882.46|888.05|877.55|718
1653618900000|2022-05-27 02:35:00|887.9|877.4|890.97|880.47|893.92|883.42|887.46|876.96|664
1653619200000|2022-05-27 02:40:00|891.01|880.51|892.43|881.93|893.18|882.68|888.95|878.45|584
1653619500000|2022-05-27 02:45:00|892.44|881.94|889.56|879.06|892.9|882.4|886.38|875.88|577
1653619800000|2022-05-27 02:50:00|889.57|879.07|889.66|879.16|892.7|882.2|887.49|876.99|688
1653620100000|2022-05-27 02:55:00|889.65|879.15|892.86|882.36|893.8|883.3|889.05|878.55|557
1653620400000|2022-05-27 03:00:00|892.83|882.33|896.15|885.65|896.19|885.69|891.08|880.58|530
1653620700000|2022-05-27 03:05:00|896.12|885.62|900.61|890.11|900.65|890.15|894.65|884.15|503
1653621000000|2022-05-27 03:10:00|900.68|890.18|901.63|891.13|903.77|893.27|900.61|890.11|482
1653621300000|2022-05-27 03:15:00|901.62|891.12|906.66|896.16|907.38|896.88|901.6|891.1|503
1653621600000|2022-05-27 03:20:00|906.67|896.17|904.96|894.46|907.39|896.89|903.92|893.42|526
1653621900000|2022-05-27 03:25:00|904.97|894.47|908.75|898.25|908.77|898.27|903.73|893.23|498
1653622200000|2022-05-27 03:30:00|908.81|898.31|911.8|901.3|913.85|903.35|908.81|898.31|651
1653622500000|2022-05-27 03:35:00|911.79|901.29|906.84|896.34|912.16|901.66|906.45|895.95|573
1653622800000|2022-05-27 03:40:00|906.88|896.38|905.36|894.86|907.43|896.93|904.35|893.85|483
1653623100000|2022-05-27 03:45:00|905.38|894.88|908.2|897.7|909.21|898.71|904.41|893.91|543
1653623400000|2022-05-27 03:50:00|908.22|897.72|907.91|897.41|909.43|898.93|905.87|895.37|442
1653623700000|2022-05-27 03:55:00|907.87|897.37|906.2|895.7|910.07|899.57|906.2|895.7|393
1653624000000|2022-05-27 04:00:00|906.3|895.8|901.99|891.49|907.81|897.31|900.8|890.3|627
1653624300000|2022-05-27 04:05:00|902|891.5|903.28|892.78|903.86|893.36|901.09|890.59|499
1653624600000|2022-05-27 04:10:00|903.27|892.77|905.38|894.88|907.01|896.51|903.26|892.76|487
1653624900000|2022-05-27 04:15:00|905.39|894.89|910.11|899.61|910.67|900.17|905.39|894.89|533
1653625200000|2022-05-27 04:20:00|910.12|899.62|906.61|896.11|911.04|900.54|906.14|895.64|534
1653625500000|2022-05-27 04:25:00|906.58|896.08|902.48|891.98|906.82|896.32|902.37|891.87|532
1653625800000|2022-05-27 04:30:00|902.5|892|896.11|885.61|903.26|892.76|895.07|884.57|683
1653626100000|2022-05-27 04:35:00|896.1|885.6|893.76|883.26|897.01|886.51|892.64|882.14|580
1653626400000|2022-05-27 04:40:00|893.72|883.22|892.33|881.83|894.9|884.4|891.48|880.98|572
1653626700000|2022-05-27 04:45:00|892.24|881.74|887.75|877.25|893.03|882.53|886.58|876.08|598
1653627000000|2022-05-27 04:50:00|887.77|877.27|889.12|878.62|891.15|880.65|884.19|873.69|630
1653627300000|2022-05-27 04:55:00|889.54|879.04|885.65|875.15|891.01|880.51|882.86|872.36|512
1653627600000|2022-05-27 05:00:00|885.26|874.76|879.82|869.32|888.02|877.52|877|866.5|722
1653627900000|2022-05-27 05:05:00|879.77|869.27|889.75|879.25|889.77|879.27|878.64|868.14|726
1653628200000|2022-05-27 05:10:00|889.77|879.27|886.42|875.92|889.82|879.32|885.88|875.38|563
1653628500000|2022-05-27 05:15:00|886.6|876.1|883.76|873.26|888.54|878.04|881.45|870.95|552
1653628800000|2022-05-27 05:20:00|883.78|873.28|883.29|872.79|886.41|875.91|880.05|869.55|512
1653629100000|2022-05-27 05:25:00|883.31|872.81|885.93|875.43|887.76|877.26|882.11|871.61|572
1653629400000|2022-05-27 05:30:00|885.94|875.44|882.04|871.54|886.79|876.29|880.73|870.23|594
1653629700000|2022-05-27 05:35:00|882.05|871.55|865.32|854.82|882.78|872.28|865.25|854.75|810
1653630000000|2022-05-27 05:40:00|865.35|854.85|870|859.5|870|859.5|861.95|851.45|817
1653630300000|2022-05-27 05:45:00|869.76|859.26|872.61|862.11|876.1|865.6|867.88|857.38|824
1653630600000|2022-05-27 05:50:00|872.55|862.05|871.71|861.21|873.8|863.3|869.82|859.32|769
1653630900000|2022-05-27 05:55:00|871.67|861.17|871.56|861.06|871.81|861.31|867.96|857.46|697
1653631200000|2022-05-27 06:00:00|871.55|861.05|863.78|853.28|871.58|861.08|863.63|853.13|654
1653631500000|2022-05-27 06:05:00|863.8|853.3|867.8|857.3|867.8|857.3|861.75|851.25|761
1653631800000|2022-05-27 06:10:00|867.69|857.19|875.75|865.25|879.88|869.38|866.75|856.25|765
1653632100000|2022-05-27 06:15:00|875.72|865.22|870.24|859.74|877.81|867.31|870.05|859.55|664
1653632400000|2022-05-27 06:20:00|870.22|859.72|874.77|864.27|874.79|864.29|866.75|856.25|622
1653632700000|2022-05-27 06:25:00|874.78|864.28|873.35|862.85|875.69|865.19|869.99|859.49|677
1653633000000|2022-05-27 06:30:00|873.37|862.87|880.46|869.96|880.59|870.09|868.85|858.35|680
1653633300000|2022-05-27 06:35:00|880.47|869.97|885|874.5|888.84|878.34|880.47|869.97|631
1653633600000|2022-05-27 06:40:00|884.96|874.46|884.83|874.33|887.2|876.7|882.99|872.49|457
1653633900000|2022-05-27 06:45:00|884.93|874.43|885.85|875.35|888.8|878.3|884.71|874.21|462
1653634200000|2022-05-27 06:50:00|885.81|875.31|886.74|876.24|887.75|877.25|882.96|872.46|404
1653634500000|2022-05-27 06:55:00|886.76|876.26|891.62|881.12|892.95|882.45|884.04|873.54|602
1653634800000|2022-05-27 07:00:00|891.55|881.05|891.04|880.54|893.38|882.88|888.75|878.25|641
1653635100000|2022-05-27 07:05:00|891.1|880.6|888.82|878.32|891.53|881.03|886.92|876.42|527
1653635400000|2022-05-27 07:10:00|888.89|878.39|888.75|878.25|893.25|882.75|888.75|878.25|494
1653635700000|2022-05-27 07:15:00|888.96|878.46|895.38|884.88|896.83|886.33|887.92|877.42|667
1653636000000|2022-05-27 07:20:00|895.37|884.87|896.85|886.35|897.78|887.28|892.83|882.33|467
1653636300000|2022-05-27 07:25:00|896.43|885.93|902.75|892.25|905.43|894.93|896.36|885.86|621
1653636600000|2022-05-27 07:30:00|902.69|892.19|897.89|887.39|902.75|892.25|897.84|887.34|515
1653636900000|2022-05-27 07:35:00|897.88|887.38|897.81|887.31|899.62|889.12|897.23|886.73|393
1653637200000|2022-05-27 07:40:00|897.94|887.44|896.58|886.08|898.45|887.95|895.43|884.93|489
1653637500000|2022-05-27 07:45:00|896.75|886.25|892.78|882.28|896.75|886.25|892.55|882.05|368
1653637800000|2022-05-27 07:50:00|892.96|882.46|893.93|883.43|894.01|883.51|891.29|880.79|237
1653638100000|2022-05-27 07:55:00|893.96|883.46|889.92|879.42|894.66|884.16|889.65|879.15|354
1653638400000|2022-05-27 08:00:00|889.79|879.29|883.85|873.35|889.79|879.29|881.25|870.75|546
1653638700000|2022-05-27 08:05:00|883.7|873.2|892.57|882.07|894.03|883.53|881.11|870.61|667
1653639000000|2022-05-27 08:10:00|892.04|881.54|894.73|884.23|896.78|886.28|891.69|881.19|528
1653639300000|2022-05-27 08:15:00|894.75|884.25|896.1|885.6|897.78|887.28|893.91|883.41|590
1653639600000|2022-05-27 08:20:00|896.56|886.06|892.68|882.18|897.85|887.35|891.9|881.4|486
1653639900000|2022-05-27 08:25:00|892.66|882.16|893.11|882.61|893.86|883.36|892.58|882.08|294
1653640200000|2022-05-27 08:30:00|893.16|882.66|894.14|883.64|894.62|884.12|889.48|878.98|540
1653640500000|2022-05-27 08:35:00|894.27|883.77|894.7|884.2|896.01|885.51|893.3|882.8|464
1653640800000|2022-05-27 08:40:00|894.69|884.19|892.71|882.21|895.1|884.6|890.35|879.85|372
1653641100000|2022-05-27 08:45:00|891.98|881.48|893.31|882.81|895.51|885.01|891.88|881.38|406
1653641400000|2022-05-27 08:50:00|893.32|882.82|888.74|878.24|895.32|884.82|887.7|877.2|721
1653641700000|2022-05-27 08:55:00|888.82|878.32|891.7|881.2|893.63|883.13|888.73|878.23|577
1653642000000|2022-05-27 09:00:00|891.71|881.21|901.26|890.76|903.42|892.92|890.9|880.4|623
1653642300000|2022-05-27 09:05:00|901.28|890.78|904.6|894.1|904.8|894.3|899.66|889.16|550
1653642600000|2022-05-27 09:10:00|904.61|894.11|911.8|901.3|912.61|902.11|904.61|894.11|603
1653642900000|2022-05-27 09:15:00|911.81|901.31|909.27|898.77|912.09|901.59|907.42|896.92|341
1653643200000|2022-05-27 09:20:00|909.26|898.76|908.56|898.06|909.78|899.28|905.54|895.04|445
1653643500000|2022-05-27 09:25:00|908.41|897.91|910.8|900.3|910.8|900.3|907.93|897.43|242
1653643800000|2022-05-27 09:30:00|910.79|900.29|913.66|903.16|914.15|903.65|909.78|899.28|323
1653644100000|2022-05-27 09:35:00|913.64|903.14|923.29|912.79|923.38|912.88|913.42|902.92|221
1653644400000|2022-05-27 09:40:00|923.28|912.78|925.77|915.27|930.63|920.13|922.13|911.63|369
1653644700000|2022-05-27 09:45:00|925.76|915.26|919.46|908.96|925.76|915.26|913.65|903.15|515
1653645000000|2022-05-27 09:50:00|919.61|909.11|934.61|924.11|934.61|924.11|919.33|908.83|558
1653645300000|2022-05-27 09:55:00|934.65|924.15|950.7|940.2|952.4|941.9|933.99|923.49|592
1653645600000|2022-05-27 10:00:00|951|940.5|943.3|932.8|953.66|943.16|943.3|932.8|487
1653645900000|2022-05-27 10:05:00|943.54|933.04|957.92|947.42|959.5|949|939.55|929.05|632
1653646200000|2022-05-27 10:10:00|957.85|947.35|955.27|944.77|973.72|963.22|954|943.5|626
1653646500000|2022-05-27 10:15:00|955.01|944.51|956.35|945.85|960.86|950.36|954.44|943.94|649
1653646800000|2022-05-27 10:20:00|956.32|945.82|960.69|950.19|963.39|952.89|954.4|943.9|581
1653647100000|2022-05-27 10:25:00|960.67|950.17|969.34|958.84|969.66|959.16|959.68|949.18|609
1653647400000|2022-05-27 10:30:00|969.38|958.88|958.52|948.02|969.49|958.99|957.75|947.25|630
1653647700000|2022-05-27 10:35:00|958.59|948.09|974.64|964.14|974.81|964.31|957.63|947.13|693
1653648000000|2022-05-27 10:40:00|974.7|964.2|992.5|982|1003.1|992.6|968.64|958.14|638
1653648300000|2022-05-27 10:45:00|992.1|981.6|973.29|962.79|992.1|981.6|973.29|962.79|610
1653648600000|2022-05-27 10:50:00|973.28|962.78|973.58|963.08|976.49|965.99|971.75|961.25|691
1653648900000|2022-05-27 10:55:00|973.52|963.02|975.43|964.93|976.6|966.1|967.71|957.21|738
1653649200000|2022-05-27 11:00:00|975.82|965.32|971.16|960.66|980.23|969.73|969.64|959.14|854
1653649500000|2022-05-27 11:05:00|971.17|960.67|973.29|962.79|976.73|966.23|967.59|957.09|672
1653649800000|2022-05-27 11:10:00|973.28|962.78|976.62|966.12|977.64|967.14|972.74|962.24|683
1653650100000|2022-05-27 11:15:00|976.43|965.93|979.37|968.87|982.88|972.38|976.14|965.64|644
1653650400000|2022-05-27 11:20:00|979.33|968.83|986.31|975.81|986.93|976.43|979.12|968.62|655
1653650700000|2022-05-27 11:25:00|986.22|975.72|985.4|974.9|989.21|978.71|982.95|972.45|689
1653651000000|2022-05-27 11:30:00|985.41|974.91|981.7|971.2|988.89|978.39|980.85|970.35|678
1653651300000|2022-05-27 11:35:00|981.61|971.11|979.49|968.99|983.6|973.1|978.75|968.25|608
1653651600000|2022-05-27 11:40:00|979.45|968.95|982.25|971.75|986.66|976.16|977.6|967.1|583
1653651900000|2022-05-27 11:45:00|982.21|971.71|979.2|968.7|982.46|971.96|977.29|966.79|589
1653652200000|2022-05-27 11:50:00|979.54|969.04|974.53|964.03|979.96|969.46|973.95|963.45|704
1653652500000|2022-05-27 11:55:00|974.08|963.58|971.84|961.34|975.88|965.38|970.85|960.35|705
1653652800000|2022-05-27 12:00:00|971.77|961.27|974.05|963.55|977.75|967.25|968.15|957.65|702
1653653100000|2022-05-27 12:05:00|974.04|963.54|976.74|966.24|977.01|966.51|973.92|963.42|498
1653653400000|2022-05-27 12:10:00|976.72|966.22|975.74|965.24|977.82|967.32|972.75|962.25|416
1653653700000|2022-05-27 12:15:00|976.24|965.74|975.63|965.13|976.24|965.74|970.96|960.46|573
1653654000000|2022-05-27 12:20:00|975.64|965.14|984.54|974.04|987.5|977|975.64|965.14|587
1653654300000|2022-05-27 12:25:00|984.53|974.03|980.41|969.91|985|974.5|978.88|968.38|616
1653654600000|2022-05-27 12:30:00|980.3|969.8|975.74|965.24|986.95|976.45|973.75|963.25|766
1653654900000|2022-05-27 12:35:00|975.75|965.25|977.95|967.45|979.72|969.22|974.92|964.42|711
1653655200000|2022-05-27 12:40:00|978.45|967.95|981.33|970.83|981.75|971.25|974.85|964.35|740
1653655500000|2022-05-27 12:45:00|981.25|970.75|978.31|967.81|981.4|970.9|975.46|964.96|718
1653655800000|2022-05-27 12:50:00|977.82|967.32|977.3|966.8|979.16|968.66|974.49|963.99|646
1653656100000|2022-05-27 12:55:00|977.31|966.81|975.42|964.92|977.35|966.85|973.04|962.54|477
1653656400000|2022-05-27 13:00:00|975.4|964.9|971.81|961.31|977.61|967.11|971.38|960.88|525
1653656700000|2022-05-27 13:05:00|971.82|961.32|971.85|961.35|974.87|964.37|970.73|960.23|496
1653657000000|2022-05-27 13:10:00|971.88|961.38|972.9|962.4|973.74|963.24|969.7|959.2|380
1653657300000|2022-05-27 13:15:00|972.75|962.25|972.75|962.25|976.8|966.3|972.75|962.25|265
1653657600000|2022-05-27 13:20:00|973.25|962.75|968.25|957.75|973.75|963.25|968.25|957.75|519
1653657900000|2022-05-27 13:25:00|968.01|957.51|967.75|957.25|969.61|959.11|966.91|956.41|464
1653658200000|2022-05-27 13:30:00|968|957.5|967.23|956.73|974.03|963.53|966.73|956.23|836
1653658500000|2022-05-27 13:35:00|966.73|956.23|971.09|960.59|972.25|961.75|966.61|956.11|573
1653658800000|2022-05-27 13:40:00|971.05|960.55|971.75|961.25|973.83|963.33|970.39|959.89|682
1653659100000|2022-05-27 13:45:00|971.73|961.23|976.86|966.36|977.75|967.25|969.75|959.25|611
1653659400000|2022-05-27 13:50:00|977.36|966.86|984.85|974.35|984.85|974.35|975.75|965.25|559
1653659700000|2022-05-27 13:55:00|984.9|974.4|983.35|972.85|987.59|977.09|982.85|972.35|614
1653660000000|2022-05-27 14:00:00|983.67|973.17|992.97|982.47|1004.43|993.93|980.96|970.46|686
1653660300000|2022-05-27 14:05:00|993.14|982.64|981.69|971.19|993.37|982.87|979.23|968.73|622
1653660600000|2022-05-27 14:10:00|981.71|971.21|982.78|972.28|983.66|973.16|979.07|968.57|525
1653660900000|2022-05-27 14:15:00|982.81|972.31|977.81|967.31|983.79|973.29|976.25|965.75|622
1653661200000|2022-05-27 14:20:00|977.83|967.33|979.72|969.22|980.84|970.34|976.17|965.67|528
1653661500000|2022-05-27 14:25:00|979.78|969.28|973.76|963.26|981.75|971.25|973.2|962.7|612
1653661800000|2022-05-27 14:30:00|973.77|963.27|969.75|959.25|974.4|963.9|969.74|959.24|633
1653662100000|2022-05-27 14:35:00|969.74|959.24|968.51|958.01|970.46|959.96|965.14|954.64|624
1653662400000|2022-05-27 14:40:00|968.57|958.07|958.38|947.88|968.75|958.25|958.38|947.88|487
1653662700000|2022-05-27 14:45:00|958.37|947.87|960.75|950.25|962.95|952.45|955.48|944.98|757
1653663000000|2022-05-27 14:50:00|960.76|950.26|959.54|949.04|963.83|953.33|955.21|944.71|686
1653663300000|2022-05-27 14:55:00|959.64|949.14|957.07|946.57|961.69|951.19|955.48|944.98|578
1653663600000|2022-05-27 15:00:00|957.57|947.07|952.45|941.95|959.33|948.83|951.06|940.56|689
1653663900000|2022-05-27 15:05:00|952.28|941.78|949.75|939.25|956.4|945.9|948.34|937.84|659
1653664200000|2022-05-27 15:10:00|950.01|939.51|954.78|944.28|956.75|946.25|950.01|939.51|537
1653664500000|2022-05-27 15:15:00|954.41|943.91|962.99|952.49|966.65|956.15|952.44|941.94|696
1653664800000|2022-05-27 15:20:00|963|952.5|958.75|948.25|963.03|952.53|957.86|947.36|581
1653665100000|2022-05-27 15:25:00|958.78|948.28|959.76|949.26|961.64|951.14|955.9|945.4|731
1653665400000|2022-05-27 15:30:00|959.72|949.22|959.94|949.44|966.28|955.78|959.61|949.11|703
1653665700000|2022-05-27 15:35:00|960.44|949.94|965.98|955.48|971.42|960.92|959.65|949.15|671
1653666000000|2022-05-27 15:40:00|965.04|954.54|969.97|959.47|970.84|960.34|963.58|953.08|656
1653666300000|2022-05-27 15:45:00|969.92|959.42|967.63|957.13|970.29|959.79|964.8|954.3|703
1653666600000|2022-05-27 15:50:00|967.62|957.12|963.41|952.91|967.97|957.47|961.75|951.25|569
1653666900000|2022-05-27 15:55:00|962.96|952.46|959.97|949.47|963.69|953.19|957.13|946.63|505
1653667200000|2022-05-27 16:00:00|959.8|949.3|955.64|945.14|963.81|953.31|955.64|945.14|527
1653667500000|2022-05-27 16:05:00|955.22|944.72|952.48|941.98|955.85|945.35|949.86|939.36|750
1653667800000|2022-05-27 16:10:00|952.41|941.91|961.85|951.35|966.59|956.09|952.25|941.75|662
1653668100000|2022-05-27 16:15:00|961.84|951.34|959.36|948.86|961.96|951.46|956.77|946.27|596
1653668400000|2022-05-27 16:20:00|959.35|948.85|955.11|944.61|960.88|950.38|953.5|943|629
1653668700000|2022-05-27 16:25:00|954.78|944.28|951.54|941.04|956.7|946.2|950.74|940.24|624
1653669000000|2022-05-27 16:30:00|951.6|941.1|954.77|944.27|955.31|944.81|948.73|938.23|613
1653669300000|2022-05-27 16:35:00|954.76|944.26|956.73|946.23|961.48|950.98|951.85|941.35|639
1653669600000|2022-05-27 16:40:00|956.74|946.24|958.09|947.59|960.01|949.51|956.73|946.23|479
1653669900000|2022-05-27 16:45:00|958.03|947.53|957.8|947.3|960.53|950.03|956.9|946.4|476
1653670200000|2022-05-27 16:50:00|957.83|947.33|951.77|941.27|958.65|948.15|948.76|938.26|518
1653670500000|2022-05-27 16:55:00|951.78|941.28|954.63|944.13|955.65|945.15|950.95|940.45|479
1653670800000|2022-05-27 17:00:00|954.64|944.14|955.49|944.99|955.49|944.99|949.82|939.32|542
1653671100000|2022-05-27 17:05:00|955.78|945.28|957.76|947.26|957.84|947.34|953.78|943.28|496
1653671400000|2022-05-27 17:10:00|957.77|947.27|955.66|945.16|959.95|949.45|954.2|943.7|426
1653671700000|2022-05-27 17:15:00|955.58|945.08|943.75|933.25|956.77|946.27|941.77|931.27|781
1653672000000|2022-05-27 17:20:00|943.78|933.28|940.69|930.19|943.91|933.41|936.47|925.97|775
1653672300000|2022-05-27 17:25:00|940.73|930.23|943.72|933.22|946.53|936.03|940.73|930.23|716
1653672600000|2022-05-27 17:30:00|943.75|933.25|938.29|927.79|945.83|935.33|935.21|924.71|732
1653672900000|2022-05-27 17:35:00|938.25|927.75|936.11|925.61|940.96|930.46|935.38|924.88|715
1653673200000|2022-05-27 17:40:00|935.95|925.45|932.22|921.72|936.44|925.94|931.25|920.75|718
1653673500000|2022-05-27 17:45:00|932.23|921.73|935.24|924.74|936.11|925.61|929.24|918.74|680
1653673800000|2022-05-27 17:50:00|935.13|924.63|932.62|922.12|939.26|928.76|931.98|921.48|555
1653674100000|2022-05-27 17:55:00|932.61|922.11|932.8|922.3|932.85|922.35|927.75|917.25|686
1653674400000|2022-05-27 18:00:00|933.15|922.65|937.58|927.08|937.8|927.3|928.21|917.71|775
1653674700000|2022-05-27 18:05:00|937.57|927.07|934.87|924.37|937.8|927.3|933.87|923.37|655
1653675000000|2022-05-27 18:10:00|934.8|924.3|931.06|920.56|936.55|926.05|930.4|919.9|609
1653675300000|2022-05-27 18:15:00|931.03|920.53|932.05|921.55|934.35|923.85|929.88|919.38|698
1653675600000|2022-05-27 18:20:00|932.03|921.53|931.8|921.3|933.78|923.28|930.04|919.54|563
1653675900000|2022-05-27 18:25:00|931.74|921.24|930.72|920.22|931.82|921.32|929.04|918.54|510
1653676200000|2022-05-27 18:30:00|930.79|920.29|931.76|921.26|931.9|921.4|929.19|918.69|573
1653676500000|2022-05-27 18:35:00|932.07|921.57|926.96|916.46|933.75|923.25|926.75|916.25|504
1653676800000|2022-05-27 18:40:00|926.32|915.82|917.8|907.3|926.69|916.19|915.45|904.95|720
1653677100000|2022-05-27 18:45:00|917.73|907.23|920.25|909.75|920.88|910.38|914.37|903.87|730
1653677400000|2022-05-27 18:50:00|920.13|909.63|916.78|906.28|920.3|909.8|916.12|905.62|569
1653677700000|2022-05-27 18:55:00|916.8|906.3|919.57|909.07|920.63|910.13|916.11|905.61|513
1653678000000|2022-05-27 19:00:00|919.53|909.03|917.87|907.37|926.03|915.53|916.8|906.3|694
1653678300000|2022-05-27 19:05:00|917.88|907.38|917.77|907.27|920.78|910.28|917.66|907.16|426
1653678600000|2022-05-27 19:10:00|917.72|907.22|910.78|900.28|917.78|907.28|910.34|899.84|507
1653678900000|2022-05-27 19:15:00|910.76|900.26|907.79|897.29|912.78|902.28|907.38|896.88|631
1653679200000|2022-05-27 19:20:00|907.81|897.31|910.14|899.64|910.84|900.34|906.75|896.25|459
1653679500000|2022-05-27 19:25:00|910.78|900.28|912.39|901.89|914.83|904.33|910.33|899.83|623
1653679800000|2022-05-27 19:30:00|912.06|901.56|912.92|902.42|914.8|904.3|910.82|900.32|701
1653680100000|2022-05-27 19:35:00|913.05|902.55|914.75|904.25|914.86|904.36|909.75|899.25|533
1653680400000|2022-05-27 19:40:00|914.85|904.35|920.69|910.19|920.71|910.21|914.3|903.8|561
1653680700000|2022-05-27 19:45:00|920.41|909.91|920.67|910.17|920.67|910.17|916.51|906.01|485
1653681000000|2022-05-27 19:50:00|920.68|910.18|938.64|928.14|938.64|928.14|920.68|910.18|863
1653681300000|2022-05-27 19:55:00|938.66|928.16|930.77|920.27|939.61|929.11|930.33|919.83|770
1653681600000|2022-05-27 20:00:00|930.75|920.25|936.77|926.27|936.9|926.4|925.55|915.05|783
1653681900000|2022-05-27 20:05:00|936.79|926.29|937.8|927.3|938.92|928.42|936.13|925.63|562
1653682200000|2022-05-27 20:10:00|937.82|927.32|931.77|921.27|937.92|927.42|930.75|920.25|583
1653682500000|2022-05-27 20:15:00|931.73|921.23|933.42|922.92|934.07|923.57|931.4|920.9|416
1653682800000|2022-05-27 20:20:00|933.4|922.9|938.45|927.95|938.48|927.98|930.92|920.42|522
1653683100000|2022-05-27 20:25:00|938.46|927.96|934.34|923.84|938.78|928.28|932.75|922.25|428
1653683400000|2022-05-27 20:30:00|934.33|923.83|933.75|923.25|934.33|923.83|932.38|921.88|544
1653683700000|2022-05-27 20:35:00|933.79|923.29|935.19|924.69|937.53|927.03|932.69|922.19|415
1653684000000|2022-05-27 20:40:00|935.15|924.65|935.01|924.51|935.52|925.02|933.55|923.05|402
1653684300000|2022-05-27 20:45:00|935.06|924.56|932.92|922.42|935.3|924.8|932.36|921.86|425
1653684600000|2022-05-27 20:50:00|932.91|922.41|927.54|917.04|933.66|923.16|927.5|917|418
1653684900000|2022-05-27 20:55:00|927.55|917.05|926.11|915.61|927.89|917.39|925.83|915.33|303
1653721200000|2022-05-28 07:00:00|939.41|928.91|937.48|926.98|940.26|929.76|936.73|926.23|356
1653721500000|2022-05-28 07:05:00|937.46|926.96|932.06|921.56|937.6|927.1|932.04|921.54|407
1653721800000|2022-05-28 07:10:00|932.04|921.54|929.96|919.46|932.39|921.89|929|918.5|302
1653722100000|2022-05-28 07:15:00|929.91|919.41|923.28|912.78|929.91|919.41|920.35|909.85|578
1653722400000|2022-05-28 07:20:00|923.24|912.74|920.78|910.28|923.28|912.78|920.74|910.24|344
1653722700000|2022-05-28 07:25:00|920.62|910.12|919.48|908.98|922.58|912.08|919.48|908.98|367
1653723000000|2022-05-28 07:30:00|919.5|909|915.76|905.26|921.17|910.67|915.4|904.9|382
1653723300000|2022-05-28 07:35:00|915.77|905.27|916.57|906.07|918.79|908.29|915.15|904.65|307
1653723600000|2022-05-28 07:40:00|916.58|906.08|915.9|905.4|918.6|908.1|915.07|904.57|416
1653723900000|2022-05-28 07:45:00|915.89|905.39|917.65|907.15|917.65|907.15|915.23|904.73|310
1653724200000|2022-05-28 07:50:00|917.66|907.16|923.01|912.51|923.77|913.27|917.66|907.16|303
1653724500000|2022-05-28 07:55:00|923.02|912.52|922.01|911.51|925.35|914.85|921.35|910.85|372
1653724800000|2022-05-28 08:00:00|921.98|911.48|925.54|915.04|927.96|917.46|921.86|911.36|476
1653725100000|2022-05-28 08:05:00|925.53|915.03|928.91|918.41|929.64|919.14|925.47|914.97|285
1653725400000|2022-05-28 08:10:00|928.89|918.39|928.89|918.39|930.99|920.49|928.63|918.13|333
1653725700000|2022-05-28 08:15:00|928.74|918.24|930.55|920.05|931.27|920.77|927.46|916.96|384
1653726000000|2022-05-28 08:20:00|930.56|920.06|929.62|919.12|931.79|921.29|929.54|919.04|344
1653726300000|2022-05-28 08:25:00|929.56|919.06|926.03|915.53|929.58|919.08|924.08|913.58|436
1653726600000|2022-05-28 08:30:00|926.04|915.54|921.06|910.56|926.1|915.6|919.38|908.88|561
1653726900000|2022-05-28 08:35:00|921.07|910.57|925.11|914.61|925.75|915.25|921.06|910.56|302
1653727200000|2022-05-28 08:40:00|925.04|914.54|928.8|918.3|928.8|918.3|923.05|912.55|379
1653727500000|2022-05-28 08:45:00|928.81|918.31|926.2|915.7|929.73|919.23|926.2|915.7|287
1653727800000|2022-05-28 08:50:00|926.17|915.67|924.72|914.22|927.06|916.56|924.48|913.98|234
1653728100000|2022-05-28 08:55:00|924.73|914.23|928.78|918.28|929.97|919.47|924.72|914.22|313
1653728400000|2022-05-28 09:00:00|928.8|918.3|933.44|922.94|933.44|922.94|927.5|917|326
1653728700000|2022-05-28 09:05:00|933.24|922.74|936.01|925.51|937.73|927.23|932.51|922.01|437
1653729000000|2022-05-28 09:10:00|936.1|925.6|938.63|928.13|938.79|928.29|936.01|925.51|263
1653729300000|2022-05-28 09:15:00|938.45|927.95|939.75|929.25|941.84|931.34|937.35|926.85|383
1653729600000|2022-05-28 09:20:00|939.79|929.29|942.7|932.2|943.68|933.18|939.68|929.18|342
1653729900000|2022-05-28 09:25:00|942.65|932.15|941.68|931.18|942.7|932.2|939.68|929.18|413
1653730200000|2022-05-28 09:30:00|941.69|931.19|936.8|926.3|941.74|931.24|936.36|925.86|450
1653730500000|2022-05-28 09:35:00|936.79|926.29|938.87|928.37|939.75|929.25|935.96|925.46|376
1653730800000|2022-05-28 09:40:00|938.83|928.33|936.92|926.42|938.93|928.43|936.92|926.42|342
1653731100000|2022-05-28 09:45:00|936.76|926.26|937.74|927.24|937.95|927.45|935.3|924.8|342
1653731400000|2022-05-28 09:50:00|937.85|927.35|941.82|931.32|942.72|932.22|937.83|927.33|488
1653731700000|2022-05-28 09:55:00|941.95|931.45|938.31|927.81|941.95|931.45|938.27|927.77|323
1653732000000|2022-05-28 10:00:00|938.33|927.83|938.37|927.87|940.75|930.25|937.95|927.45|371
1653732300000|2022-05-28 10:05:00|938.33|927.83|935.07|924.57|939.51|929.01|934.98|924.48|390
1653732600000|2022-05-28 10:10:00|935.01|924.51|934.45|923.95|936.31|925.81|934.45|923.95|214
1653732900000|2022-05-28 10:15:00|934.44|923.94|935.63|925.13|937.06|926.56|934.34|923.84|322
1653733200000|2022-05-28 10:20:00|935.72|925.22|939.84|929.34|939.84|929.34|933.03|922.53|470
1653733500000|2022-05-28 10:25:00|939.91|929.41|940.77|930.27|941.19|930.69|939.9|929.4|249
1653733800000|2022-05-28 10:30:00|940.76|930.26|937.8|927.3|941.22|930.72|937|926.5|297
1653734100000|2022-05-28 10:35:00|937.77|927.27|936.88|926.38|938.22|927.72|936.78|926.28|182
1653734400000|2022-05-28 10:40:00|936.91|926.41|935.21|924.71|936.91|926.41|934.23|923.73|305
1653734700000|2022-05-28 10:45:00|935.22|924.72|936.78|926.28|938.17|927.67|935.2|924.7|356
1653735000000|2022-05-28 10:50:00|936.79|926.29|939.83|929.33|939.83|929.33|936.78|926.28|235
1653735300000|2022-05-28 10:55:00|939.85|929.35|938.77|928.27|939.92|929.42|937.6|927.1|248
1653735600000|2022-05-28 11:00:00|938.76|928.26|935.94|925.44|938.87|928.37|934.93|924.43|385
1653735900000|2022-05-28 11:05:00|935.9|925.4|940.99|930.49|941.22|930.72|935.9|925.4|300
1653736200000|2022-05-28 11:10:00|940.93|930.43|945.05|934.55|945.78|935.28|940.71|930.21|541
1653736500000|2022-05-28 11:15:00|945.06|934.56|943.52|933.02|945.06|934.56|941.67|931.17|457
1653736800000|2022-05-28 11:20:00|943.54|933.04|950.94|940.44|953.04|942.54|943.06|932.56|464
1653737100000|2022-05-28 11:25:00|950.9|940.4|948.26|937.76|950.9|940.4|947.65|937.15|582
1653737400000|2022-05-28 11:30:00|948.25|937.75|941.19|930.69|948.3|937.8|940.2|929.7|510
1653737700000|2022-05-28 11:35:00|941.24|930.74|943.82|933.32|944.85|934.35|940.92|930.42|305
1653738000000|2022-05-28 11:40:00|943.83|933.33|942.93|932.43|945.23|934.73|941.4|930.9|361
1653738300000|2022-05-28 11:45:00|942.94|932.44|942.02|931.52|943.78|933.28|940.95|930.45|280
1653738600000|2022-05-28 11:50:00|942.12|931.62|942.47|931.97|942.47|931.97|940.86|930.36|292
1653738900000|2022-05-28 11:55:00|942.48|931.98|942.53|932.03|942.94|932.44|940.47|929.97|292
1653739200000|2022-05-28 12:00:00|942.43|931.93|943.9|933.4|944.81|934.31|941.46|930.96|305
1653739500000|2022-05-28 12:05:00|943.95|933.45|945.59|935.09|945.92|935.42|943.9|933.4|319
1653739800000|2022-05-28 12:10:00|945.71|935.21|938.12|927.62|945.9|935.4|938.06|927.56|360
1653740100000|2022-05-28 12:15:00|938.06|927.56|941.13|930.63|941.31|930.81|938.02|927.52|302
1653740400000|2022-05-28 12:20:00|941.14|930.64|944.11|933.61|944.96|934.46|941.14|930.64|243
1653740700000|2022-05-28 12:25:00|944.21|933.71|947.85|937.35|949.07|938.57|944.11|933.61|323
1653741000000|2022-05-28 12:30:00|947.86|937.36|946.35|935.85|947.88|937.38|945.27|934.77|350
1653741300000|2022-05-28 12:35:00|946.34|935.84|947.68|937.18|947.99|937.49|945.86|935.36|229
1653741600000|2022-05-28 12:40:00|947.56|937.06|947.33|936.83|948.93|938.43|947.02|936.52|253
1653741900000|2022-05-28 12:45:00|947.26|936.76|947.01|936.51|947.32|936.82|944.94|934.44|179
1653742200000|2022-05-28 12:50:00|947|936.5|951.19|940.69|952.69|942.19|947|936.5|480
1653742500000|2022-05-28 12:55:00|951.18|940.68|949.8|939.3|951.94|941.44|948.27|937.77|549
1653742800000|2022-05-28 13:00:00|949.79|939.29|949.32|938.82|951.94|941.44|948.52|938.02|436
1653743100000|2022-05-28 13:05:00|949.31|938.81|950.81|940.31|951.55|941.05|949.22|938.72|334
1653743400000|2022-05-28 13:10:00|950.82|940.32|952.68|942.18|953.83|943.33|950.71|940.21|451
1653743700000|2022-05-28 13:15:00|952.45|941.95|961.5|951|961.61|951.11|952.31|941.81|691
1653744000000|2022-05-28 13:20:00|961.51|951.01|960.68|950.18|963.9|953.4|958.69|948.19|542
1653744300000|2022-05-28 13:25:00|960.67|950.17|956.99|946.49|960.86|950.36|955.61|945.11|536
1653744600000|2022-05-28 13:30:00|956.98|946.48|956.41|945.91|957.72|947.22|955.35|944.85|527
1653744900000|2022-05-28 13:35:00|956.42|945.92|956.71|946.21|958.94|948.44|955.53|945.03|444
1653745200000|2022-05-28 13:40:00|956.89|946.39|955.06|944.56|959.73|949.23|954.98|944.48|532
1653745500000|2022-05-28 13:45:00|955.07|944.57|955.44|944.94|956.35|945.85|954.99|944.49|348
1653745800000|2022-05-28 13:50:00|955.36|944.86|955.1|944.6|955.91|945.41|953.06|942.56|430
1653746100000|2022-05-28 13:55:00|955.11|944.61|957.19|946.69|958.07|947.57|955|944.5|384
1653746400000|2022-05-28 14:00:00|957.2|946.7|960.27|949.77|962.58|952.08|957.19|946.69|501
1653746700000|2022-05-28 14:05:00|960.35|949.85|953.97|943.47|960.41|949.91|953.86|943.36|465
1653747000000|2022-05-28 14:10:00|953.91|943.41|946.02|935.52|953.91|943.41|945.86|935.36|573
1653747300000|2022-05-28 14:15:00|946.01|935.51|947.21|936.71|947.98|937.48|945.22|934.72|423
1653747600000|2022-05-28 14:20:00|947.33|936.83|946.71|936.21|948.44|937.94|945.85|935.35|418
1653747900000|2022-05-28 14:25:00|946.72|936.22|945.96|935.46|947.13|936.63|945.56|935.06|280
1653748200000|2022-05-28 14:30:00|946.07|935.57|949.11|938.61|949.36|938.86|945.81|935.31|389
1653748500000|2022-05-28 14:35:00|949.02|938.52|947.06|936.56|949.45|938.95|947.06|936.56|412
1653748800000|2022-05-28 14:40:00|947|936.5|948.11|937.61|948.73|938.23|946.12|935.62|329
1653749100000|2022-05-28 14:45:00|948.16|937.66|943.8|933.3|948.44|937.94|943.29|932.79|452
1653749400000|2022-05-28 14:50:00|943.91|933.41|944.69|934.19|945.47|934.97|943.72|933.22|313
1653749700000|2022-05-28 14:55:00|944.7|934.2|947.21|936.71|947.46|936.96|944.65|934.15|203
1653750000000|2022-05-28 15:00:00|947.2|936.7|948.32|937.82|949.25|938.75|945.45|934.95|457
1653750300000|2022-05-28 15:05:00|948.24|937.74|949.11|938.61|951.11|940.61|948.24|937.74|367
1653750600000|2022-05-28 15:10:00|949.14|938.64|949.91|939.41|950.48|939.98|948.47|937.97|288
1653750900000|2022-05-28 15:15:00|949.92|939.42|948.65|938.15|951.63|941.13|948.64|938.14|278
1653751200000|2022-05-28 15:20:00|948.64|938.14|951.41|940.91|951.54|941.04|948.47|937.97|258
1653751500000|2022-05-28 15:25:00|951.43|940.93|953.22|942.72|954.02|943.52|951.34|940.84|351
1653751800000|2022-05-28 15:30:00|953.21|942.71|957.35|946.85|957.59|947.09|953.18|942.68|649
1653752100000|2022-05-28 15:35:00|957.14|946.64|955.16|944.66|957.64|947.14|954.85|944.35|452
1653752400000|2022-05-28 15:40:00|955.14|944.64|951.51|941.01|955.44|944.94|951.34|940.84|503
1653752700000|2022-05-28 15:45:00|951.53|941.03|947.85|937.35|952.3|941.8|947.74|937.24|420
1653753000000|2022-05-28 15:50:00|947.84|937.34|950.4|939.9|950.4|939.9|947.01|936.51|470
1653753300000|2022-05-28 15:55:00|950.39|939.89|950.02|939.52|951.04|940.54|949.09|938.59|192
1653753600000|2022-05-28 16:00:00|950|939.5|949.65|939.15|950.02|939.52|946.82|936.32|505
1653753900000|2022-05-28 16:05:00|949.68|939.18|951.33|940.83|951.59|941.09|949.15|938.65|323
1653754200000|2022-05-28 16:10:00|951.32|940.82|948.86|938.36|951.85|941.35|948.05|937.55|227
1653754500000|2022-05-28 16:15:00|948.85|938.35|946.88|936.38|948.85|938.35|945.05|934.55|369
1653754800000|2022-05-28 16:20:00|946.89|936.39|949.79|939.29|950.02|939.52|946.89|936.39|312
1653755100000|2022-05-28 16:25:00|949.73|939.23|952.22|941.72|952.88|942.38|949.73|939.23|317
1653755400000|2022-05-28 16:30:00|952.26|941.76|954.39|943.89|955.78|945.28|951.91|941.41|312
1653755700000|2022-05-28 16:35:00|954.38|943.88|952.61|942.11|955.51|945.01|952.58|942.08|374
1653756000000|2022-05-28 16:40:00|952.58|942.08|951.42|940.92|952.67|942.17|951.42|940.92|71
1653756300000|2022-05-28 16:45:00|951.79|941.29|951.29|940.79|952.15|941.65|950.98|940.48|101
1653756600000|2022-05-28 16:50:00|951.57|941.07|949.38|938.88|951.66|941.16|948.87|938.37|147
1653756900000|2022-05-28 16:55:00|949.4|938.9|947.78|937.28|949.54|939.04|946.85|936.35|280
1653757200000|2022-05-28 17:00:00|947.79|937.29|946.98|936.48|947.88|937.38|946.94|936.44|198
1653757500000|2022-05-28 17:05:00|946.99|936.49|945.98|935.48|947.06|936.56|945.95|935.45|186
1653757800000|2022-05-28 17:10:00|945.99|935.49|945.45|934.95|946.5|936|945.44|934.94|142
1653758100000|2022-05-28 17:15:00|945.47|934.97|947.56|937.06|950.68|940.18|943.65|933.15|826
1653758400000|2022-05-28 17:20:00|947.55|937.05|944.17|933.67|949.36|938.86|943.64|933.14|516
1653758700000|2022-05-28 17:25:00|944.19|933.69|942.82|932.32|944.19|933.69|938.13|927.63|530
1653759000000|2022-05-28 17:30:00|942.87|932.37|942.12|931.62|944.96|934.46|941.1|930.6|381
1653759300000|2022-05-28 17:35:00|942.34|931.84|939.43|928.93|943.29|932.79|939.34|928.84|387
1653759600000|2022-05-28 17:40:00|939.5|929|942.83|932.33|944|933.5|939.17|928.67|289
1653759900000|2022-05-28 17:45:00|942.8|932.3|941.86|931.36|944.32|933.82|941.03|930.53|314
1653760200000|2022-05-28 17:50:00|941.82|931.32|941.19|930.69|942.55|932.05|940.86|930.36|334
1653760500000|2022-05-28 17:55:00|941.11|930.61|943.11|932.61|943.85|933.35|941.08|930.58|278
1653760800000|2022-05-28 18:00:00|943.12|932.62|945.58|935.08|946.72|936.22|943.04|932.54|301
1653761100000|2022-05-28 18:05:00|945.51|935.01|947.95|937.45|948.59|938.09|945.51|935.01|295
1653761400000|2022-05-28 18:10:00|947.96|937.46|950.19|939.69|950.36|939.86|947.27|936.77|233
1653761700000|2022-05-28 18:15:00|950.2|939.7|949.91|939.41|951.84|941.34|949.45|938.95|264
1653762000000|2022-05-28 18:20:00|949.9|939.4|948.92|938.42|950.29|939.79|948.86|938.36|173
1653762300000|2022-05-28 18:25:00|949|938.5|951.25|940.75|952.54|942.04|948.98|938.48|261
1653762600000|2022-05-28 18:30:00|951.12|940.62|954.91|944.41|955.32|944.82|951.12|940.62|292
1653762900000|2022-05-28 18:35:00|954.92|944.42|954.97|944.47|956.37|945.87|954.67|944.17|228
1653763200000|2022-05-28 18:40:00|954.98|944.48|953.08|942.58|955.13|944.63|952.86|942.36|203
1653763500000|2022-05-28 18:45:00|953.14|942.64|953.96|943.46|954.29|943.79|952.89|942.39|237
1653763800000|2022-05-28 18:50:00|953.98|943.48|955.99|945.49|956.12|945.62|953.9|943.4|202
1653764100000|2022-05-28 18:55:00|956.05|945.55|960.79|950.29|962.15|951.65|955.92|945.42|250
1653764400000|2022-05-28 19:00:00|960.8|950.3|960|949.5|962.38|951.88|958.8|948.3|405
1653764700000|2022-05-28 19:05:00|959.98|949.48|958.74|948.24|960.27|949.77|957.93|947.43|260
1653765000000|2022-05-28 19:10:00|958.77|948.27|958.92|948.42|959.54|949.04|957.81|947.31|200
1653765300000|2022-05-28 19:15:00|958.93|948.43|958.91|948.41|959.04|948.54|956.87|946.37|270
1653765600000|2022-05-28 19:20:00|958.9|948.4|959.86|949.36|960.08|949.58|958.74|948.24|174
1653765900000|2022-05-28 19:25:00|959.87|949.37|957.97|947.47|959.87|949.37|957.97|947.47|192
1653766200000|2022-05-28 19:30:00|957.98|947.48|956.9|946.4|958.83|948.33|956.9|946.4|137
1653766500000|2022-05-28 19:35:00|956.85|946.35|962.13|951.63|962.13|951.63|956.74|946.24|240
1653766800000|2022-05-28 19:40:00|962.12|951.62|962.79|952.29|963.21|952.71|961.77|951.27|284
1653767100000|2022-05-28 19:45:00|962.8|952.3|969.25|958.75|969.25|958.75|962.79|952.29|352
1653767400000|2022-05-28 19:50:00|969.26|958.76|974.05|963.55|975.16|964.66|969.26|958.76|431
1653767700000|2022-05-28 19:55:00|974.02|963.52|969.61|959.11|974.75|964.25|967.85|957.35|427
1653768000000|2022-05-28 20:00:00|969.54|959.04|970.86|960.36|972.6|962.1|967.19|956.69|324
1653768300000|2022-05-28 20:05:00|970.85|960.35|971.66|961.16|972.07|961.57|969.82|959.32|182
1653768600000|2022-05-28 20:10:00|971.6|961.1|970.02|959.52|972.11|961.61|969.08|958.58|284
1653768900000|2022-05-28 20:15:00|970.03|959.53|975.61|965.11|975.61|965.11|969.81|959.31|412
1653769200000|2022-05-28 20:20:00|975.62|965.12|972.91|962.41|976.87|966.37|972.71|962.21|375
1653769500000|2022-05-28 20:25:00|972.84|962.34|970.89|960.39|972.94|962.44|970.38|959.88|312
1653769800000|2022-05-28 20:30:00|970.97|960.47|967.79|957.29|970.99|960.49|967.78|957.28|330
1653770100000|2022-05-28 20:35:00|967.81|957.31|968.43|957.93|968.81|958.31|966.53|956.03|371
1653770400000|2022-05-28 20:40:00|967.81|957.31|968.88|958.38|969.85|959.35|967.81|957.31|238
1653770700000|2022-05-28 20:45:00|968.86|958.36|967.42|956.92|968.86|958.36|966.76|956.26|264
1653771000000|2022-05-28 20:50:00|967.41|956.91|970.59|960.09|970.59|960.09|967.41|956.91|247
1653771300000|2022-05-28 20:55:00|970.37|959.87|969.59|959.09|970.76|960.26|968.31|957.81|314
1653771600000|2022-05-28 21:00:00|969.61|959.11|969.1|958.6|971.88|961.38|969.06|958.56|356
1653771900000|2022-05-28 21:05:00|969.2|958.7|967.36|956.86|970.45|959.95|967.06|956.56|297
1653772200000|2022-05-28 21:10:00|967.48|956.98|966.66|956.16|967.72|957.22|966.62|956.12|189
1653772500000|2022-05-28 21:15:00|966.63|956.13|968.79|958.29|969.07|958.57|966.51|956.01|189
1653772800000|2022-05-28 21:20:00|968.78|958.28|965.88|955.38|969.46|958.96|965.79|955.29|292
1653773100000|2022-05-28 21:25:00|965.8|955.3|967.63|957.13|967.63|957.13|965.73|955.23|231
1653773400000|2022-05-28 21:30:00|967.62|957.12|967.82|957.32|967.95|957.45|967.62|957.12|56
1653773700000|2022-05-28 21:35:00|967.79|957.29|967.64|957.14|967.9|957.4|967.48|956.98|87
1653774000000|2022-05-28 21:40:00|967.63|957.13|967.14|956.64|967.71|957.21|966.87|956.37|190
1653774300000|2022-05-28 21:45:00|967.11|956.61|966.62|956.12|967.19|956.69|966.09|955.59|148
1653774600000|2022-05-28 21:50:00|966.44|955.94|965.77|955.27|966.44|955.94|965.6|955.1|129
1653774900000|2022-05-28 21:55:00|965.78|955.28|965.62|955.12|965.84|955.34|965.31|954.81|199
1653775200000|2022-05-28 22:00:00|965.58|955.08|963.1|952.6|965.62|955.12|962.82|952.32|334
1653775500000|2022-05-28 22:05:00|963.11|952.61|964.38|953.88|964.38|953.88|962.46|951.96|231
1653775800000|2022-05-28 22:10:00|964.39|953.89|966.29|955.79|966.3|955.8|964.39|953.89|220
1653776100000|2022-05-28 22:15:00|966.28|955.78|963.94|953.44|966.66|956.16|963.83|953.33|263
1653776400000|2022-05-28 22:20:00|963.93|953.43|964.84|954.34|965.31|954.81|963.81|953.31|136
1653776700000|2022-05-28 22:25:00|964.89|954.39|964.16|953.66|965.96|955.46|963.83|953.33|213
1653777000000|2022-05-28 22:30:00|964.17|953.67|964.75|954.25|964.89|954.39|963.82|953.32|242
1653777300000|2022-05-28 22:35:00|964.83|954.33|967.34|956.84|968.05|957.55|964.8|954.3|265
1653777600000|2022-05-28 22:40:00|967.35|956.85|966.55|956.05|967.42|956.92|965.42|954.92|217
1653777900000|2022-05-28 22:45:00|966.54|956.04|967.08|956.58|968.2|957.7|966.01|955.51|282
1653778200000|2022-05-28 22:50:00|967.09|956.59|964.44|953.94|967.22|956.72|964.15|953.65|218
1653778500000|2022-05-28 22:55:00|964.49|953.99|963.32|952.82|965.76|955.26|963.17|952.67|233
1653778800000|2022-05-28 23:00:00|963.3|952.8|964.89|954.39|965.21|954.71|962.83|952.33|222
1653779100000|2022-05-28 23:05:00|964.9|954.4|969.78|959.28|969.8|959.3|964.9|954.4|171
1653779400000|2022-05-28 23:10:00|969.79|959.29|973|962.5|974.03|963.53|969.79|959.29|449
1653779700000|2022-05-28 23:15:00|972.98|962.48|971.04|960.54|973.35|962.85|971.04|960.54|221
1653780000000|2022-05-28 23:20:00|971.03|960.53|970.77|960.27|971.1|960.6|968.98|958.48|222
1653780300000|2022-05-28 23:25:00|970.75|960.25|976.95|966.45|978.63|968.13|970.75|960.25|226
1653780600000|2022-05-28 23:30:00|976.96|966.46|975.3|964.8|977.89|967.39|974.28|963.78|293
1653780900000|2022-05-28 23:35:00|975.24|964.74|975|964.5|977.35|966.85|974.95|964.45|300
1653781200000|2022-05-28 23:40:00|974.99|964.49|977.69|967.19|978.69|968.19|974.94|964.44|320
1653781500000|2022-05-28 23:45:00|977.7|967.2|971.34|960.84|983.49|972.99|970.34|959.84|623
1653781800000|2022-05-28 23:50:00|971.35|960.85|972.59|962.09|972.66|962.16|969.66|959.16|289
1653782100000|2022-05-28 23:55:00|972.41|961.91|969.6|959.1|972.41|961.91|969.6|959.1|243
1653782400000|2022-05-29 00:00:00|969.68|959.18|965.95|955.45|970.66|960.16|965.95|955.45|486
1653782700000|2022-05-29 00:05:00|966.02|955.52|972.97|962.47|972.98|962.48|965.97|955.47|258
1653783000000|2022-05-29 00:10:00|972.96|962.46|968.78|958.28|972.96|962.46|968.66|958.16|292
1653783300000|2022-05-29 00:15:00|968.47|957.97|968.91|958.41|969.78|959.28|965.87|955.37|313
1653783600000|2022-05-29 00:20:00|968.92|958.42|968.6|958.1|968.99|958.49|966.58|956.08|259
1653783900000|2022-05-29 00:25:00|968.76|958.26|967.73|957.23|969.94|959.44|967.73|957.23|301
1653784200000|2022-05-29 00:30:00|967.92|957.42|965.77|955.27|968.3|957.8|965.2|954.7|275
1653784500000|2022-05-29 00:35:00|965.88|955.38|964.61|954.11|967.77|957.27|964.59|954.09|259
1653784800000|2022-05-29 00:40:00|964.56|954.06|963.78|953.28|964.56|954.06|961.54|951.04|278
1653785100000|2022-05-29 00:45:00|963.61|953.11|965.99|955.49|966.83|956.33|962.81|952.31|230
1653785400000|2022-05-29 00:50:00|965.94|955.44|965.87|955.37|967.6|957.1|964.86|954.36|312
1653785700000|2022-05-29 00:55:00|965.86|955.36|963.87|953.37|965.88|955.38|963.86|953.36|247
1653786000000|2022-05-29 01:00:00|963.54|953.04|962.1|951.6|963.81|953.31|960.98|950.48|402
1653786300000|2022-05-29 01:05:00|962.13|951.63|961.98|951.48|963.75|953.25|959.86|949.36|503
1653786600000|2022-05-29 01:10:00|962.2|951.7|959.47|948.97|962.72|952.22|959.47|948.97|229
1653786900000|2022-05-29 01:15:00|959.5|949|961.62|951.12|962.35|951.85|959.48|948.98|327
1653787200000|2022-05-29 01:20:00|961.41|950.91|959.54|949.04|962.69|952.19|957.59|947.09|260
1653787500000|2022-05-29 01:25:00|959.7|949.2|952.82|942.32|959.7|949.2|952.21|941.71|519
1653787800000|2022-05-29 01:30:00|952.84|942.34|947.14|936.64|952.89|942.39|946.95|936.45|515
1653788100000|2022-05-29 01:35:00|947.15|936.65|952.69|942.19|952.69|942.19|947.14|936.64|365
1653788400000|2022-05-29 01:40:00|952.55|942.05|946.84|936.34|952.7|942.2|944.89|934.39|609
1653788700000|2022-05-29 01:45:00|946.83|936.33|948.92|938.42|951.63|941.13|946.79|936.29|542
1653789000000|2022-05-29 01:50:00|949.01|938.51|946.97|936.47|949.71|939.21|943.69|933.19|446
1653789300000|2022-05-29 01:55:00|946.98|936.48|948.37|937.87|951.03|940.53|946.98|936.48|370
1653789600000|2022-05-29 02:00:00|948.64|938.14|946.94|936.44|948.67|938.17|943.29|932.79|456
1653789900000|2022-05-29 02:05:00|946.95|936.45|940.82|930.32|948.19|937.69|939.89|929.39|346
1653790200000|2022-05-29 02:10:00|940.83|930.33|942.17|931.67|942.88|932.38|939.05|928.55|451
1653790500000|2022-05-29 02:15:00|942.16|931.66|943.8|933.3|946.85|936.35|940.25|929.75|550
1653790800000|2022-05-29 02:20:00|943.79|933.29|941.8|931.3|945.83|935.33|939.78|929.28|487
1653791100000|2022-05-29 02:25:00|941.7|931.2|944.17|933.67|944.74|934.24|940.78|930.28|359
1653791400000|2022-05-29 02:30:00|944.11|933.61|941.86|931.36|945.74|935.24|940.48|929.98|397
1653791700000|2022-05-29 02:35:00|941.84|931.34|943.06|932.56|943.43|932.93|941.84|931.34|257
1653792000000|2022-05-29 02:40:00|942.99|932.49|943.31|932.81|944.62|934.12|941.97|931.47|341
1653792300000|2022-05-29 02:45:00|943.3|932.8|942.66|932.16|943.98|933.48|942.12|931.62|272
1653792600000|2022-05-29 02:50:00|942.47|931.97|948.16|937.66|948.53|938.03|942.16|931.66|342
1653792900000|2022-05-29 02:55:00|948.41|937.91|945.52|935.02|949.25|938.75|944.32|933.82|394
1653793200000|2022-05-29 03:00:00|945.38|934.88|940.91|930.41|945.64|935.14|940.65|930.15|426
1653793500000|2022-05-29 03:05:00|940.94|930.44|940.99|930.49|942.74|932.24|940.52|930.02|192
1653793800000|2022-05-29 03:10:00|940.94|930.44|946.17|935.67|947.3|936.8|940.94|930.44|360
1653794100000|2022-05-29 03:15:00|946.21|935.71|943.53|933.03|946.51|936.01|943.22|932.72|357
1653794400000|2022-05-29 03:20:00|943.5|933|943.41|932.91|943.99|933.49|942.06|931.56|256
1653794700000|2022-05-29 03:25:00|943.51|933.01|943.32|932.82|943.73|933.23|942.78|932.28|241
1653795000000|2022-05-29 03:30:00|943.4|932.9|938.38|927.88|943.94|933.44|938.31|927.81|219
1653795300000|2022-05-29 03:35:00|938.16|927.66|944.3|933.8|944.81|934.31|938.05|927.55|325
1653795600000|2022-05-29 03:40:00|944.17|933.67|944.62|934.12|945.93|935.43|943.12|932.62|370
1653795900000|2022-05-29 03:45:00|944.63|934.13|943.49|932.99|944.98|934.48|943.28|932.78|279
1653796200000|2022-05-29 03:50:00|943.46|932.96|946.11|935.61|946.48|935.98|943.43|932.93|214
1653796500000|2022-05-29 03:55:00|946.18|935.68|946.62|936.12|948.7|938.2|945.84|935.34|238
1653796800000|2022-05-29 04:00:00|946.61|936.11|943.86|933.36|946.62|936.12|943.86|933.36|370
1653797100000|2022-05-29 04:05:00|943.85|933.35|947.8|937.3|947.81|937.31|943.4|932.9|228
1653797400000|2022-05-29 04:10:00|947.67|937.17|946.68|936.18|948.53|938.03|946.27|935.77|319
1653797700000|2022-05-29 04:15:00|946.61|936.11|942.91|932.41|946.65|936.15|941.47|930.97|406
1653798000000|2022-05-29 04:20:00|942.89|932.39|942.3|931.8|943.96|933.46|941.07|930.57|325
1653798300000|2022-05-29 04:25:00|942.26|931.76|942.98|932.48|943.49|932.99|939.59|929.09|329
1653798600000|2022-05-29 04:30:00|943.52|933.02|942.51|932.01|943.58|933.08|940.99|930.49|296
1653798900000|2022-05-29 04:35:00|942.5|932|942.43|931.93|942.86|932.36|941.42|930.92|297
1653799200000|2022-05-29 04:40:00|942.67|932.17|945.03|934.53|945.37|934.87|942.67|932.17|161
1653799500000|2022-05-29 04:45:00|945.08|934.58|944.46|933.96|946.67|936.17|943.7|933.2|358
1653799800000|2022-05-29 04:50:00|944.45|933.95|943.02|932.52|944.45|933.95|942.83|932.33|295
1653800100000|2022-05-29 04:55:00|943.05|932.55|943.42|932.92|944|933.5|942.4|931.9|216
1653800400000|2022-05-29 05:00:00|943.37|932.87|944.07|933.57|944.08|933.58|941.98|931.48|194
1653800700000|2022-05-29 05:05:00|944.12|933.62|944.25|933.75|944.25|933.75|942.29|931.79|246
1653801000000|2022-05-29 05:10:00|944.26|933.76|942.78|932.28|944.37|933.87|942.76|932.26|217
1653801300000|2022-05-29 05:15:00|942.77|932.27|944.14|933.64|945.42|934.92|942.62|932.12|247
1653801600000|2022-05-29 05:20:00|944.15|933.65|944.45|933.95|944.76|934.26|942.62|932.12|267
1653801900000|2022-05-29 05:25:00|944.44|933.94|945.6|935.1|946.91|936.41|943.02|932.52|360
1653802200000|2022-05-29 05:30:00|945.75|935.25|945.32|934.82|945.75|935.25|944.3|933.8|332
1653802500000|2022-05-29 05:35:00|945.33|934.83|942.27|931.77|945.35|934.85|942.03|931.53|346
1653802800000|2022-05-29 05:40:00|942.28|931.78|942.43|931.93|944.14|933.64|940.51|930.01|364
1653803100000|2022-05-29 05:45:00|942.55|932.05|944.31|933.81|945.59|935.09|942.55|932.05|190
1653803400000|2022-05-29 05:50:00|944.29|933.79|943.79|933.29|944.41|933.91|942.25|931.75|268
1653803700000|2022-05-29 05:55:00|943.82|933.32|946.19|935.69|946.6|936.1|942.31|931.81|307
1653804000000|2022-05-29 06:00:00|946.32|935.82|949.94|939.44|954.11|943.61|946.32|935.82|396
1653804300000|2022-05-29 06:05:00|949.96|939.46|948.28|937.78|950.54|940.04|948.01|937.51|240
1653804600000|2022-05-29 06:10:00|948.29|937.79|949.81|939.31|949.96|939.46|947.93|937.43|262
1653804900000|2022-05-29 06:15:00|949.82|939.32|946.97|936.47|949.83|939.33|946.97|936.47|331
1653805200000|2022-05-29 06:20:00|946.83|936.33|947.65|937.15|948.55|938.05|946.56|936.06|287
1653805500000|2022-05-29 06:25:00|947.64|937.14|948.66|938.16|948.66|938.16|946.79|936.29|276
1653805800000|2022-05-29 06:30:00|948.68|938.18|947.81|937.31|949.04|938.54|947.42|936.92|345
1653806100000|2022-05-29 06:35:00|947.8|937.3|946.93|936.43|947.96|937.46|946.85|936.35|254
1653806400000|2022-05-29 06:40:00|947.19|936.69|950.23|939.73|950.44|939.94|946.61|936.11|305
1653806700000|2022-05-29 06:45:00|950.24|939.74|950.17|939.67|950.94|940.44|948.77|938.27|261
1653807000000|2022-05-29 06:50:00|950.28|939.78|951.02|940.52|951.19|940.69|949.97|939.47|249
1653807300000|2022-05-29 06:55:00|951.06|940.56|950.99|940.49|951.1|940.6|950.19|939.69|253
1653807600000|2022-05-29 07:00:00|950.96|940.46|950.74|940.24|951.76|941.26|950.44|939.94|256
1653807900000|2022-05-29 07:05:00|950.73|940.23|950.97|940.47|951.99|941.49|950.11|939.61|256
1653808200000|2022-05-29 07:10:00|950.99|940.49|952.11|941.61|952.12|941.62|950.46|939.96|123
1653808500000|2022-05-29 07:15:00|952.1|941.6|950.24|939.74|952.19|941.69|950|939.5|211
1653808800000|2022-05-29 07:20:00|950.33|939.83|949.21|938.71|950.33|939.83|948.15|937.65|134
1653809100000|2022-05-29 07:25:00|949.36|938.86|951.85|941.35|952.34|941.84|949.13|938.63|117
1653809400000|2022-05-29 07:30:00|951.84|941.34|949.26|938.76|952.77|942.27|949.09|938.59|255
1653809700000|2022-05-29 07:35:00|949.24|938.74|947.94|937.44|949.91|939.41|947.49|936.99|192
1653810000000|2022-05-29 07:40:00|947.88|937.38|949.02|938.52|949.03|938.53|947.61|937.11|143
1653810300000|2022-05-29 07:45:00|949.04|938.54|946.4|935.9|949.53|939.03|946.09|935.59|197
1653810600000|2022-05-29 07:50:00|946.53|936.03|947.05|936.55|947.91|937.41|946.4|935.9|108
1653810900000|2022-05-29 07:55:00|947.04|936.54|948.61|938.11|948.61|938.11|946.48|935.98|205
1653811200000|2022-05-29 08:00:00|948.89|938.39|948.27|937.77|949.49|938.99|946.32|935.82|251
1653811500000|2022-05-29 08:05:00|948.3|937.8|948.84|938.34|948.86|938.36|946.43|935.93|250
1653811800000|2022-05-29 08:10:00|948.85|938.35|948.94|938.44|949.65|939.15|947.49|936.99|160
1653812100000|2022-05-29 08:15:00|948.9|938.4|953.38|942.88|953.99|943.49|948.62|938.12|275
1653812400000|2022-05-29 08:20:00|953.08|942.58|959.18|948.68|962.74|952.24|952.91|942.41|653
1653812700000|2022-05-29 08:25:00|959.06|948.56|960.19|949.69|962.39|951.89|958.92|948.42|460
1653813000000|2022-05-29 08:30:00|960.2|949.7|958.85|948.35|963.76|953.26|958.85|948.35|439
1653813300000|2022-05-29 08:35:00|958.86|948.36|955.77|945.27|959.86|949.36|955.06|944.56|340
1653813600000|2022-05-29 08:40:00|955.73|945.23|955.88|945.38|956.5|946|954.9|944.4|191
1653813900000|2022-05-29 08:45:00|955.83|945.33|955.72|945.22|956.44|945.94|954.9|944.4|204
1653814200000|2022-05-29 08:50:00|955.71|945.21|952.7|942.2|955.72|945.22|951.94|941.44|259
1653814500000|2022-05-29 08:55:00|952.68|942.18|953.74|943.24|954.76|944.26|952.64|942.14|158
1653814800000|2022-05-29 09:00:00|953.75|943.25|954.57|944.07|956.9|946.4|953.75|943.25|229
1653815100000|2022-05-29 09:05:00|954.56|944.06|951.73|941.23|954.71|944.21|951.12|940.62|272
1653815400000|2022-05-29 09:10:00|951.74|941.24|951.75|941.25|953.2|942.7|951.12|940.62|224
1653815700000|2022-05-29 09:15:00|951.5|941|946.76|936.26|952.71|942.21|946.65|936.15|284
1653816000000|2022-05-29 09:20:00|946.69|936.19|946.01|935.51|947.29|936.79|945.54|935.04|302
1653816300000|2022-05-29 09:25:00|945.99|935.49|950.5|940|952.05|941.55|945.91|935.41|324
1653816600000|2022-05-29 09:30:00|950.49|939.99|946.73|936.23|951.2|940.7|946.52|936.02|265
1653816900000|2022-05-29 09:35:00|946.72|936.22|950.99|940.49|951.02|940.52|946.71|936.21|213
1653817200000|2022-05-29 09:40:00|951.07|940.57|945.95|935.45|951.09|940.59|945.95|935.45|216
1653817500000|2022-05-29 09:45:00|945.93|935.43|946.77|936.27|948.75|938.25|945.78|935.28|172
1653817800000|2022-05-29 09:50:00|946.78|936.28|947.1|936.6|949.68|939.18|944.97|934.47|265
1653818100000|2022-05-29 09:55:00|947.45|936.95|946.05|935.55|947.69|937.19|944.89|934.39|252
1653818400000|2022-05-29 10:00:00|946.04|935.54|949.11|938.61|949.97|939.47|945.74|935.24|194
1653818700000|2022-05-29 10:05:00|949.06|938.56|952.47|941.97|953.66|943.16|949.04|938.54|370
1653819000000|2022-05-29 10:10:00|952.37|941.87|953.9|943.4|955.34|944.84|951.7|941.2|444
1653819300000|2022-05-29 10:15:00|953.91|943.41|959.34|948.84|961.81|951.31|953.9|943.4|469
1653819600000|2022-05-29 10:20:00|959.4|948.9|958.57|948.07|960.34|949.84|958|947.5|385
1653819900000|2022-05-29 10:25:00|958.55|948.05|953.08|942.58|958.58|948.08|952.66|942.16|380
1653820200000|2022-05-29 10:30:00|953.04|942.54|954.91|944.41|956.49|945.99|953.04|942.54|294
1653820500000|2022-05-29 10:35:00|954.89|944.39|954.63|944.13|956.05|945.55|954.08|943.58|265
1653820800000|2022-05-29 10:40:00|954.64|944.14|952.99|942.49|955.32|944.82|952.77|942.27|353
1653821100000|2022-05-29 10:45:00|952.96|942.46|951.73|941.23|954.02|943.52|951.45|940.95|267
1653821400000|2022-05-29 10:50:00|951.72|941.22|952.73|942.23|952.76|942.26|951.72|941.22|140
1653821700000|2022-05-29 10:55:00|952.75|942.25|957.78|947.28|957.82|947.32|952.73|942.23|383
1653822000000|2022-05-29 11:00:00|957.79|947.29|962.48|951.98|963.56|953.06|957.79|947.29|365
1653822300000|2022-05-29 11:05:00|962.24|951.74|962.55|952.05|963.46|952.96|961.67|951.17|267
1653822600000|2022-05-29 11:10:00|962.56|952.06|958.53|948.03|962.56|952.06|958.24|947.74|409
1653822900000|2022-05-29 11:15:00|958.54|948.04|961.22|950.72|961.26|950.76|958.54|948.04|275
1653823200000|2022-05-29 11:20:00|961.21|950.71|961.91|951.41|961.91|951.41|960.56|950.06|257
1653823500000|2022-05-29 11:25:00|961.9|951.4|961.46|950.96|962.87|952.37|960.83|950.33|334
1653823800000|2022-05-29 11:30:00|961.45|950.95|962.82|952.32|963.91|953.41|961.07|950.57|269
1653824100000|2022-05-29 11:35:00|962.81|952.31|962.95|952.45|963.96|953.46|962.78|952.28|233
1653824400000|2022-05-29 11:40:00|962.96|952.46|963.44|952.94|964.41|953.91|962.89|952.39|319
1653824700000|2022-05-29 11:45:00|963.47|952.97|967.2|956.7|968.02|957.52|962.69|952.19|378
1653825000000|2022-05-29 11:50:00|967.19|956.69|965.79|955.29|967.27|956.77|964.23|953.73|291
1653825300000|2022-05-29 11:55:00|965.78|955.28|966.81|956.31|968.36|957.86|965.4|954.9|467
1653825600000|2022-05-29 12:00:00|966.82|956.32|966.17|955.67|968.56|958.06|965.5|955|346
1653825900000|2022-05-29 12:05:00|966.13|955.63|973.21|962.71|974.66|964.16|966|955.5|589
1653826200000|2022-05-29 12:10:00|973.28|962.78|976.88|966.38|977.32|966.82|972.91|962.41|628
1653826500000|2022-05-29 12:15:00|976.89|966.39|973.95|963.45|978.04|967.54|973.68|963.18|406
1653826800000|2022-05-29 12:20:00|973.93|963.43|974.76|964.26|974.98|964.48|972.51|962.01|412
1653827100000|2022-05-29 12:25:00|974.77|964.27|974.27|963.77|975.65|965.15|973.81|963.31|352
1653827400000|2022-05-29 12:30:00|974.48|963.98|977.17|966.67|977.75|967.25|974.1|963.6|283
1653827700000|2022-05-29 12:35:00|977.09|966.59|973.83|963.33|977.84|967.34|973.78|963.28|243
1653828000000|2022-05-29 12:40:00|973.84|963.34|976.26|965.76|976.31|965.81|973.84|963.34|377
1653828300000|2022-05-29 12:45:00|976.24|965.74|979.01|968.51|980.79|970.29|975.61|965.11|403
1653828600000|2022-05-29 12:50:00|979.03|968.53|987.84|977.34|989.14|978.64|979|968.5|369
1653828900000|2022-05-29 12:55:00|987.85|977.35|999.33|988.83|1000.3|989.8|987.85|977.35|529
1653829200000|2022-05-29 13:00:00|999.35|988.85|998.61|988.11|1001.68|991.18|997.86|987.36|601
1653829500000|2022-05-29 13:05:00|998.6|988.1|1000.37|989.87|1003.02|992.52|998.39|987.89|581
1653829800000|2022-05-29 13:10:00|1000.36|989.86|995|984.5|1000.37|989.87|994.44|983.94|632
1653830100000|2022-05-29 13:15:00|994.98|984.48|998.54|988.04|998.73|988.23|994.61|984.11|404
1653830400000|2022-05-29 13:20:00|998.55|988.05|999.86|989.36|1001.43|990.93|997.62|987.12|282
1653830700000|2022-05-29 13:25:00|999.96|989.46|1002.84|992.34|1007.14|996.64|999.89|989.39|306
1653831000000|2022-05-29 13:30:00|1002.83|992.33|996.95|986.45|1003.05|992.55|996.67|986.17|476
1653831300000|2022-05-29 13:35:00|997.03|986.53|998.77|988.27|998.79|988.29|996.69|986.19|241
1653831600000|2022-05-29 13:40:00|998.75|988.25|998.81|988.31|999.1|988.6|997.86|987.36|360
1653831900000|2022-05-29 13:45:00|998.83|988.33|995.18|984.68|999.01|988.51|995.18|984.68|300
1653832200000|2022-05-29 13:50:00|995.1|984.6|991.03|980.53|995.91|985.41|991.03|980.53|286
1653832500000|2022-05-29 13:55:00|991.02|980.52|991.55|981.05|991.78|981.28|989.95|979.45|366
1653832800000|2022-05-29 14:00:00|991.68|981.18|990.27|979.77|993.61|983.11|990.14|979.64|313
1653833100000|2022-05-29 14:05:00|990.26|979.76|989.31|978.81|991.03|980.53|988.89|978.39|374
1653833400000|2022-05-29 14:10:00|989.42|978.92|993.88|983.38|995.05|984.55|989.36|978.86|271
1653833700000|2022-05-29 14:15:00|993.71|983.21|993.03|982.53|995.44|984.94|992.03|981.53|345
1653834000000|2022-05-29 14:20:00|993.04|982.54|989.66|979.16|994.6|984.1|989.42|978.92|409
1653834300000|2022-05-29 14:25:00|989.65|979.15|986.82|976.32|990.62|980.12|985.83|975.33|265
1653834600000|2022-05-29 14:30:00|986.83|976.33|987.79|977.29|989.74|979.24|986.83|976.33|231
1653834900000|2022-05-29 14:35:00|987.74|977.24|987.95|977.45|988.67|978.17|987.65|977.15|282
1653835200000|2022-05-29 14:40:00|987.94|977.44|990.9|980.4|991.72|981.22|987.66|977.16|243
1653835500000|2022-05-29 14:45:00|990.89|980.39|993.66|983.16|995.77|985.27|990.52|980.02|323
1653835800000|2022-05-29 14:50:00|993.64|983.14|994.06|983.56|994.74|984.24|993.62|983.12|158
1653836100000|2022-05-29 14:55:00|994.07|983.57|991.94|981.44|994.65|984.15|991.74|981.24|215
1653836400000|2022-05-29 15:00:00|991.93|981.43|985.74|975.24|991.95|981.45|984.85|974.35|558
1653836700000|2022-05-29 15:05:00|985.76|975.26|989.5|979|991.18|980.68|985.72|975.22|386
1653837000000|2022-05-29 15:10:00|989.56|979.06|989.28|978.78|989.56|979.06|986.64|976.14|330
1653837300000|2022-05-29 15:15:00|989.1|978.6|985.72|975.22|989.1|978.6|984.73|974.23|464
1653837600000|2022-05-29 15:20:00|985.65|975.15|988.34|977.84|988.34|977.84|985.65|975.15|223
1653837900000|2022-05-29 15:25:00|988.35|977.85|987.71|977.21|989.45|978.95|987.52|977.02|167
1653838200000|2022-05-29 15:30:00|986.67|976.17|984.76|974.26|988.71|978.21|983.88|973.38|317
1653838500000|2022-05-29 15:35:00|984.74|974.24|984.97|974.47|985.54|975.04|983.86|973.36|282
1653838800000|2022-05-29 15:40:00|985.02|974.52|986.96|976.46|988.08|977.58|985.02|974.52|298
1653839100000|2022-05-29 15:45:00|986.97|976.47|983.84|973.34|987.8|977.3|983.69|973.19|193
1653839400000|2022-05-29 15:50:00|983.83|973.33|985.24|974.74|987.37|976.87|983.83|973.33|238
1653839700000|2022-05-29 15:55:00|985.34|974.84|985.69|975.19|986.76|976.26|984.97|974.47|223
1653840000000|2022-05-29 16:00:00|985.68|975.18|992.7|982.2|992.74|982.24|985.66|975.16|312
1653840300000|2022-05-29 16:05:00|992.72|982.22|990.88|980.38|993.89|983.39|989.75|979.25|337
1653840600000|2022-05-29 16:10:00|990.83|980.33|989.51|979.01|990.93|980.43|988.56|978.06|203
1653840900000|2022-05-29 16:15:00|989.52|979.02|993.77|983.27|993.82|983.32|987.11|976.61|318
1653841200000|2022-05-29 16:20:00|993.79|983.29|995.84|985.34|995.86|985.36|992.93|982.43|359
1653841500000|2022-05-29 16:25:00|995.68|985.18|996.05|985.55|996.89|986.39|994.86|984.36|191
1653841800000|2022-05-29 16:30:00|996.1|985.6|997.78|987.28|998.76|988.26|995.2|984.7|267
1653842100000|2022-05-29 16:35:00|997.69|987.19|996.35|985.85|997.96|987.46|995.72|985.22|295
1653842400000|2022-05-29 16:40:00|996.41|985.91|995.24|984.74|996.79|986.29|994.04|983.54|336
1653842700000|2022-05-29 16:45:00|995.23|984.73|991.3|980.8|995.59|985.09|991.16|980.66|361
1653843000000|2022-05-29 16:50:00|991.23|980.73|992.46|981.96|992.55|982.05|989.73|979.23|323
1653843300000|2022-05-29 16:55:00|992.45|981.95|992.78|982.28|992.81|982.31|990.56|980.06|244
1653843600000|2022-05-29 17:00:00|992.77|982.27|991.7|981.2|993.67|983.17|990.36|979.86|299
1653843900000|2022-05-29 17:05:00|991.64|981.14|991.82|981.32|993.81|983.31|991.22|980.72|280
1653844200000|2022-05-29 17:10:00|991.8|981.3|989.87|979.37|991.84|981.34|989.13|978.63|347
1653844500000|2022-05-29 17:15:00|989.64|979.14|986.4|975.9|991.11|980.61|986.33|975.83|380
1653844800000|2022-05-29 17:20:00|986.38|975.88|986.88|976.38|988.45|977.95|985.94|975.44|299
1653845100000|2022-05-29 17:25:00|986.89|976.39|993.76|983.26|993.81|983.31|986.89|976.39|422
1653845400000|2022-05-29 17:30:00|993.67|983.17|993.15|982.65|994.45|983.95|993.03|982.53|356
1653845700000|2022-05-29 17:35:00|993.06|982.56|990.2|979.7|993.25|982.75|989.94|979.44|291
1653846000000|2022-05-29 17:40:00|990.26|979.76|991.16|980.66|991.48|980.98|989.94|979.44|373
1653846300000|2022-05-29 17:45:00|991.08|980.58|986.66|976.16|991.22|980.72|986.66|976.16|394
1653846600000|2022-05-29 17:50:00|986.67|976.17|986.7|976.2|987.94|977.44|985.51|975.01|356
1653846900000|2022-05-29 17:55:00|986.78|976.28|987.69|977.19|987.93|977.43|985.97|975.47|241
1653847200000|2022-05-29 18:00:00|987.66|977.16|986.94|976.44|989.31|978.81|986.81|976.31|192
1653847500000|2022-05-29 18:05:00|986.95|976.45|987.74|977.24|987.75|977.25|985.98|975.48|132
1653847800000|2022-05-29 18:10:00|987.77|977.27|986.78|976.28|987.79|977.29|985.44|974.94|190
1653848100000|2022-05-29 18:15:00|986.79|976.29|987.27|976.77|988.15|977.65|986.78|976.28|180
1653848400000|2022-05-29 18:20:00|987.26|976.76|988.96|978.46|988.96|978.46|987.25|976.75|75
1653848700000|2022-05-29 18:25:00|988.95|978.45|990.62|980.12|990.78|980.28|988.2|977.7|142
1653849000000|2022-05-29 18:30:00|990.63|980.13|990.97|980.47|991.18|980.68|990.63|980.13|89
1653849300000|2022-05-29 18:35:00|990.98|980.48|990.73|980.23|992.4|981.9|990.61|980.11|156
1653849600000|2022-05-29 18:40:00|990.74|980.24|989.37|978.87|990.75|980.25|985.96|975.46|302
1653849900000|2022-05-29 18:45:00|989.36|978.86|990.93|980.43|992.3|981.8|988.99|978.49|253
1653850200000|2022-05-29 18:50:00|990.99|980.49|990.86|980.36|991.45|980.95|988.19|977.69|275
1653850500000|2022-05-29 18:55:00|990.84|980.34|991.83|981.33|992.31|981.81|989.85|979.35|207
1653850800000|2022-05-29 19:00:00|991.84|981.34|993.72|983.22|993.72|983.22|988.33|977.83|404
1653851100000|2022-05-29 19:05:00|993.75|983.25|989.74|979.24|993.83|983.33|988.32|977.82|285
1653851400000|2022-05-29 19:10:00|989.75|979.25|990.26|979.76|991.27|980.77|989.08|978.58|238
1653851700000|2022-05-29 19:15:00|990.16|979.66|987.47|976.97|990.33|979.83|987.46|976.96|238
1653852000000|2022-05-29 19:20:00|987.42|976.92|990.93|980.43|991.09|980.59|987.42|976.92|314
1653852300000|2022-05-29 19:25:00|990.92|980.42|988.19|977.69|990.92|980.42|987.89|977.39|129
1653852600000|2022-05-29 19:30:00|988.25|977.75|988.7|978.2|989.8|979.3|987.65|977.15|256
1653852900000|2022-05-29 19:35:00|988.76|978.26|988.08|977.58|989.79|979.29|988.02|977.52|153
1653853200000|2022-05-29 19:40:00|987.98|977.48|988.75|978.25|988.75|978.25|986.88|976.38|168
1653853500000|2022-05-29 19:45:00|988.74|978.24|990.22|979.72|990.95|980.45|988.74|978.24|226
1653853800000|2022-05-29 19:50:00|990.2|979.7|990.74|980.24|990.75|980.25|987.14|976.64|196
1653854100000|2022-05-29 19:55:00|990.77|980.27|989.97|979.47|990.77|980.27|988.01|977.51|261
1653854400000|2022-05-29 20:00:00|989.92|979.42|993.92|983.42|994.55|984.05|988.84|978.34|434
1653854700000|2022-05-29 20:05:00|993.88|983.38|993.68|983.18|994.26|983.76|992.57|982.07|158
1653855000000|2022-05-29 20:10:00|993.67|983.17|990.85|980.35|993.67|983.17|990.85|980.35|185
1653855300000|2022-05-29 20:15:00|990.93|980.43|991.29|980.79|993.35|982.85|990.93|980.43|201
1653855600000|2022-05-29 20:20:00|991.38|980.88|993.71|983.21|993.73|983.23|991.07|980.57|185
1653855900000|2022-05-29 20:25:00|993.67|983.17|994.42|983.92|994.47|983.97|991.95|981.45|260
1653856200000|2022-05-29 20:30:00|994.3|983.8|990.71|980.21|994.3|983.8|990.24|979.74|322
1653856500000|2022-05-29 20:35:00|990.7|980.2|994.41|983.91|994.94|984.44|990.17|979.67|444
1653856800000|2022-05-29 20:40:00|994.43|983.93|994.34|983.84|994.6|984.1|993.72|983.22|279
1653857100000|2022-05-29 20:45:00|994.21|983.71|994.31|983.81|994.42|983.92|992.79|982.29|249
1653857400000|2022-05-29 20:50:00|994.29|983.79|994.1|983.6|995.37|984.87|993.79|983.29|291
1653857700000|2022-05-29 20:55:00|994.09|983.59|995.5|985|995.53|985.03|993.71|983.21|152
1653858000000|2022-05-29 21:00:00|995.49|984.99|993.83|983.33|996.5|986|993.75|983.25|250
1653858300000|2022-05-29 21:05:00|993.84|983.34|994.85|984.35|994.98|984.48|991.89|981.39|272
1653858600000|2022-05-29 21:10:00|994.8|984.3|994.42|983.92|994.9|984.4|994.31|983.81|158
1653858900000|2022-05-29 21:15:00|994.43|983.93|991.88|981.38|994.43|983.93|991.7|981.2|142
1653859200000|2022-05-29 21:20:00|991.71|981.21|989.65|979.15|991.99|981.49|988.05|977.55|275
1653859500000|2022-05-29 21:25:00|989.66|979.16|991.47|980.97|991.51|981.01|989.05|978.55|184
1653859800000|2022-05-29 21:30:00|991.46|980.96|993.22|982.72|993.32|982.82|991.15|980.65|161
1653860100000|2022-05-29 21:35:00|993.23|982.73|994.76|984.26|995.35|984.85|992.79|982.29|94
1653860400000|2022-05-29 21:40:00|994.79|984.29|995.48|984.98|995.74|985.24|994.75|984.25|149
1653860700000|2022-05-29 21:45:00|995.49|984.99|995.11|984.61|995.81|985.31|995.11|984.61|139
1653861000000|2022-05-29 21:50:00|994.93|984.43|995.11|984.61|995.75|985.25|994.75|984.25|108
1653861300000|2022-05-29 21:55:00|995.47|984.97|995.2|984.7|996.35|985.85|995.05|984.55|184
1653861600000|2022-05-29 22:00:00|995.28|984.78|989.74|979.24|996.5|986|989.53|979.03|387
1653861900000|2022-05-29 22:05:00|989.44|978.94|984.57|974.07|989.53|979.03|982.83|972.33|328
1653862200000|2022-05-29 22:10:00|984.49|973.99|984.46|973.96|984.62|974.12|981.74|971.24|416
1653862500000|2022-05-29 22:15:00|984.39|973.89|985.72|975.22|985.72|975.22|982.25|971.75|386
1653862800000|2022-05-29 22:20:00|985.63|975.13|988.72|978.22|988.86|978.36|984.97|974.47|493
1653863100000|2022-05-29 22:25:00|988.75|978.25|990.72|980.22|991.53|981.03|988.72|978.22|434
1653863400000|2022-05-29 22:30:00|990.88|980.38|990.83|980.33|991.88|981.38|989.5|979|452
1653863700000|2022-05-29 22:35:00|990.84|980.34|994.72|984.22|995.1|984.6|990.75|980.25|386
1653864000000|2022-05-29 22:40:00|994.73|984.23|991.68|981.18|995.83|985.33|991.04|980.54|356
1653864300000|2022-05-29 22:45:00|991.72|981.22|991.89|981.39|992.75|982.25|990.8|980.3|152
1653864600000|2022-05-29 22:50:00|991.9|981.4|994.85|984.35|995.1|984.6|991.9|981.4|210
1653864900000|2022-05-29 22:55:00|994.86|984.36|994.29|983.79|997.75|987.25|993.79|983.29|236
1653865200000|2022-05-29 23:00:00|994.35|983.85|994.01|983.51|994.35|983.85|992.72|982.22|153
1653865500000|2022-05-29 23:05:00|993.95|983.45|1001.13|990.63|1002.25|991.75|993.95|983.45|159
1653865800000|2022-05-29 23:10:00|1001.67|991.17|1002.78|992.28|1002.84|992.34|1000.68|990.18|336
1653866100000|2022-05-29 23:15:00|1002.8|992.3|1001.81|991.31|1002.8|992.3|1000.31|989.81|309
1653866400000|2022-05-29 23:20:00|1001.82|991.32|999.75|989.25|1002.62|992.12|999.75|989.25|153
1653866700000|2022-05-29 23:25:00|999.88|989.38|1002.79|992.29|1002.93|992.43|999.75|989.25|81
1653867000000|2022-05-29 23:30:00|1002.75|992.25|1002.97|992.47|1003.07|992.57|1001.5|991|315
1653867300000|2022-05-29 23:35:00|1003.01|992.51|1001.67|991.17|1003.03|992.53|1000.41|989.91|232
1653867600000|2022-05-29 23:40:00|1001.75|991.25|1004.53|994.03|1004.6|994.1|1001.65|991.15|157
1653867900000|2022-05-29 23:45:00|1004.5|994|1002.81|992.31|1006.75|996.25|1001.87|991.37|397
1653868200000|2022-05-29 23:50:00|1002.89|992.39|1000.87|990.37|1002.89|992.39|999.83|989.33|246
1653868500000|2022-05-29 23:55:00|1000.86|990.36|1003.23|992.73|1004|993.5|1000.75|990.25|166
1653868800000|2022-05-30 00:00:00|1003.1|992.6|1004.63|994.13|1005.72|995.22|1002.8|992.3|252
1653869100000|2022-05-30 00:05:00|1004.22|993.72|996.35|985.85|1004.63|994.13|996.35|985.85|321
1653869400000|2022-05-30 00:10:00|996.38|985.88|997.96|987.46|999.45|988.95|996.38|985.88|305
1653869700000|2022-05-30 00:15:00|997.97|987.47|999.83|989.33|1000.82|990.32|997.75|987.25|281
1653870000000|2022-05-30 00:20:00|999.85|989.35|999.91|989.41|1000.28|989.78|999.47|988.97|183
1653870300000|2022-05-30 00:25:00|999.9|989.4|998.84|988.34|1000|989.5|998.75|988.25|267
1653870600000|2022-05-30 00:30:00|998.83|988.33|998|987.5|1000.86|990.36|997.8|987.3|258
1653870900000|2022-05-30 00:35:00|997.98|987.48|998.9|988.4|999.52|989.02|996.34|985.84|234
1653871200000|2022-05-30 00:40:00|999.02|988.52|1002.69|992.19|1003.26|992.76|998.8|988.3|274
1653871500000|2022-05-30 00:45:00|1002.68|992.18|1001.36|990.86|1003.02|992.52|1001.33|990.83|314
1653871800000|2022-05-30 00:50:00|1001.35|990.85|999.7|989.2|1001.35|990.85|997.85|987.35|257
1653872100000|2022-05-30 00:55:00|999.69|989.19|999.73|989.23|999.75|989.25|998.73|988.23|201
1653872400000|2022-05-30 01:00:00|999.74|989.24|1001.7|991.2|1002.83|992.33|999.18|988.68|292
1653872700000|2022-05-30 01:05:00|1001.66|991.16|1001.69|991.19|1002.88|992.38|999.84|989.34|287
1653873000000|2022-05-30 01:10:00|1001.65|991.15|1002.71|992.21|1003.2|992.7|1000.75|990.25|186
1653873300000|2022-05-30 01:15:00|1002.73|992.23|1004.7|994.2|1004.7|994.2|1002.65|992.15|189
1653873600000|2022-05-30 01:20:00|1004.69|994.19|1005.76|995.26|1006.68|996.18|1004.01|993.51|259
1653873900000|2022-05-30 01:25:00|1005.75|995.25|1010.77|1000.27|1012.6|1002.1|1005.75|995.25|351
1653874200000|2022-05-30 01:30:00|1010.8|1000.3|1019.81|1009.31|1020.11|1009.61|1010.8|1000.3|424
1653874500000|2022-05-30 01:35:00|1019.94|1009.44|1025.98|1015.48|1029.01|1018.51|1018.97|1008.47|645
1653874800000|2022-05-30 01:40:00|1025.81|1015.31|1028.75|1018.25|1028.75|1018.25|1023.9|1013.4|498
1653875100000|2022-05-30 01:45:00|1028.64|1018.14|1026.82|1016.32|1029.63|1019.13|1024.81|1014.31|572
1653875400000|2022-05-30 01:50:00|1026.81|1016.31|1027.53|1017.03|1028.77|1018.27|1026.6|1016.1|512
1653875700000|2022-05-30 01:55:00|1027.55|1017.05|1032.75|1022.25|1033.43|1022.93|1025.79|1015.29|419
1653876000000|2022-05-30 02:00:00|1032.74|1022.24|1039.91|1029.41|1039.91|1029.41|1028.73|1018.23|608
1653876300000|2022-05-30 02:05:00|1040.49|1029.99|1039.54|1029.04|1046.34|1035.84|1036.6|1026.1|728
1653876600000|2022-05-30 02:10:00|1039.61|1029.11|1035.82|1025.32|1040.18|1029.68|1035.04|1024.54|510
1653876900000|2022-05-30 02:15:00|1035.83|1025.33|1035.95|1025.45|1038.56|1028.06|1035|1024.5|551
1653877200000|2022-05-30 02:20:00|1035.96|1025.46|1038.75|1028.25|1039.6|1029.1|1035.96|1025.46|398
1653877500000|2022-05-30 02:25:00|1038.73|1028.23|1040.17|1029.67|1041.89|1031.39|1038.48|1027.98|499
1653877800000|2022-05-30 02:30:00|1040.13|1029.63|1038.93|1028.43|1040.85|1030.35|1038.53|1028.03|391
1653878100000|2022-05-30 02:35:00|1038.88|1028.38|1039.67|1029.17|1039.75|1029.25|1036.75|1026.25|347
1653878400000|2022-05-30 02:40:00|1039.65|1029.15|1040.32|1029.82|1041.75|1031.25|1038.75|1028.25|437
1653878700000|2022-05-30 02:45:00|1040.6|1030.1|1037.85|1027.35|1040.83|1030.33|1037.49|1026.99|381
1653879000000|2022-05-30 02:50:00|1037.7|1027.2|1037.02|1026.52|1037.75|1027.25|1035.76|1025.26|196
1653879300000|2022-05-30 02:55:00|1037.32|1026.82|1032.94|1022.44|1037.32|1026.82|1032.63|1022.13|363
1653879600000|2022-05-30 03:00:00|1032.95|1022.45|1035.88|1025.38|1036.58|1026.08|1032.75|1022.25|440
1653879900000|2022-05-30 03:05:00|1035.63|1025.13|1033.04|1022.54|1035.78|1025.28|1032.74|1022.24|332
1653880200000|2022-05-30 03:10:00|1032.89|1022.39|1029.3|1018.8|1032.89|1022.39|1028.8|1018.3|224
1653880500000|2022-05-30 03:15:00|1028.8|1018.3|1031.15|1020.65|1031.61|1021.11|1028.8|1018.3|288
1653880800000|2022-05-30 03:20:00|1031.4|1020.9|1030.89|1020.39|1032.65|1022.15|1030.88|1020.38|348
1653881100000|2022-05-30 03:25:00|1030.88|1020.38|1031.75|1021.25|1031.81|1021.31|1028.85|1018.35|226
1653881400000|2022-05-30 03:30:00|1031.53|1021.03|1031.14|1020.64|1032.75|1022.25|1030.75|1020.25|229
1653881700000|2022-05-30 03:35:00|1031.17|1020.67|1031.02|1020.52|1031.75|1021.25|1028.72|1018.22|261
1653882000000|2022-05-30 03:40:00|1031.03|1020.53|1033.61|1023.11|1034.75|1024.25|1030.75|1020.25|300
1653882300000|2022-05-30 03:45:00|1033.62|1023.12|1030.89|1020.39|1035.77|1025.27|1030.84|1020.34|436
1653882600000|2022-05-30 03:50:00|1030.92|1020.42|1029.94|1019.44|1031.75|1021.25|1029.86|1019.36|216
1653882900000|2022-05-30 03:55:00|1029.95|1019.45|1029.75|1019.25|1031.75|1021.25|1029.38|1018.88|233
1653883200000|2022-05-30 04:00:00|1030.25|1019.75|1030.73|1020.23|1031.8|1021.3|1029.12|1018.62|320
1653883500000|2022-05-30 04:05:00|1030.82|1020.32|1028.63|1018.13|1031.7|1021.2|1026.69|1016.19|357
1653883800000|2022-05-30 04:10:00|1028.64|1018.14|1026.83|1016.33|1028.9|1018.4|1026.75|1016.25|387
1653884100000|2022-05-30 04:15:00|1026.84|1016.34|1026.97|1016.47|1028.8|1018.3|1026.74|1016.24|299
1653884400000|2022-05-30 04:20:00|1026.75|1016.25|1027.79|1017.29|1028.8|1018.3|1026.7|1016.2|198
1653884700000|2022-05-30 04:25:00|1027.94|1017.44|1027.8|1017.3|1029.36|1018.86|1027.75|1017.25|274
1653885000000|2022-05-30 04:30:00|1027.83|1017.33|1026.33|1015.83|1028.02|1017.52|1024.84|1014.34|294
1653885300000|2022-05-30 04:35:00|1026.49|1015.99|1026.8|1016.3|1027|1016.5|1025.81|1015.31|177
1653885600000|2022-05-30 04:40:00|1026.81|1016.31|1026.01|1015.51|1026.98|1016.48|1025.87|1015.37|219
1653885900000|2022-05-30 04:45:00|1025.98|1015.48|1024.41|1013.91|1026.3|1015.8|1023.75|1013.25|247
1653886200000|2022-05-30 04:50:00|1024.21|1013.71|1022.75|1012.25|1024.8|1014.3|1022.03|1011.53|223
1653886500000|2022-05-30 04:55:00|1022.72|1012.22|1023.89|1013.39|1024.94|1014.44|1021.75|1011.25|194
1653886800000|2022-05-30 05:00:00|1023.91|1013.41|1025.75|1015.25|1026.5|1016|1023.74|1013.24|147
1653887100000|2022-05-30 05:05:00|1025.85|1015.35|1025.85|1015.35|1027.86|1017.36|1025.14|1014.64|193
1653887400000|2022-05-30 05:10:00|1025.75|1015.25|1029.75|1019.25|1029.8|1019.3|1025.51|1015.01|208
1653887700000|2022-05-30 05:15:00|1029.77|1019.27|1030.66|1020.16|1031.75|1021.25|1029.25|1018.75|158
1653888000000|2022-05-30 05:20:00|1030.7|1020.2|1029.75|1019.25|1031.6|1021.1|1029.4|1018.9|168
1653888300000|2022-05-30 05:25:00|1030.12|1019.62|1031.5|1021|1031.75|1021.25|1029.76|1019.26|72
1653888600000|2022-05-30 05:30:00|1031.75|1021.25|1032.78|1022.28|1033.16|1022.66|1031.45|1020.95|229
1653888900000|2022-05-30 05:35:00|1032.75|1022.25|1037.7|1027.2|1037.78|1027.28|1032.66|1022.16|424
1653889200000|2022-05-30 05:40:00|1037.75|1027.25|1039.75|1029.25|1040.88|1030.38|1037.63|1027.13|368
1653889500000|2022-05-30 05:45:00|1039.62|1029.12|1038.71|1028.21|1040.82|1030.32|1035.9|1025.4|288
1653889800000|2022-05-30 05:50:00|1038.75|1028.25|1044.57|1034.07|1045.09|1034.59|1038.71|1028.21|271
1653890100000|2022-05-30 05:55:00|1044.61|1034.11|1046.75|1036.25|1046.75|1036.25|1043.9|1033.4|360
1653890400000|2022-05-30 06:00:00|1046.68|1036.18|1048.42|1037.92|1048.94|1038.44|1045.75|1035.25|349
1653890700000|2022-05-30 06:05:00|1048.46|1037.96|1056.79|1046.29|1058.87|1048.37|1046.9|1036.4|548
1653891000000|2022-05-30 06:10:00|1056.47|1045.97|1058.44|1047.94|1059.61|1049.11|1053.6|1043.1|317
1653891300000|2022-05-30 06:15:00|1057.71|1047.21|1068.15|1057.65|1070.71|1060.21|1055.89|1045.39|697
1653891600000|2022-05-30 06:20:00|1068.09|1057.59|1063.99|1053.49|1068.73|1058.23|1063.19|1052.69|473
1653891900000|2022-05-30 06:25:00|1064.36|1053.86|1061|1050.5|1064.36|1053.86|1059.8|1049.3|492
1653892200000|2022-05-30 06:30:00|1061.01|1050.51|1063.81|1053.31|1063.9|1053.4|1060.86|1050.36|253
1653892500000|2022-05-30 06:35:00|1063.79|1053.29|1058.09|1047.59|1066.56|1056.06|1058.09|1047.59|508
1653892800000|2022-05-30 06:40:00|1057.92|1047.42|1056.96|1046.46|1058.84|1048.34|1055.2|1044.7|287
1653893100000|2022-05-30 06:45:00|1057.57|1047.07|1058.86|1048.36|1061.26|1050.76|1057.57|1047.07|367
1653893400000|2022-05-30 06:50:00|1058.98|1048.48|1052.18|1041.68|1058.98|1048.48|1052|1041.5|398
1653893700000|2022-05-30 06:55:00|1051.9|1041.4|1050.06|1039.56|1052.34|1041.84|1048.08|1037.58|357
1653894000000|2022-05-30 07:00:00|1050.08|1039.58|1048.75|1038.25|1052.75|1042.25|1048.18|1037.68|222
1653894300000|2022-05-30 07:05:00|1048.84|1038.34|1047.48|1036.98|1048.85|1038.35|1046.01|1035.51|386
1653894600000|2022-05-30 07:10:00|1047.5|1037|1046.21|1035.71|1047.61|1037.11|1045.28|1034.78|356
1653894900000|2022-05-30 07:15:00|1046.12|1035.62|1043.87|1033.37|1046.23|1035.73|1043.35|1032.85|138
1653895200000|2022-05-30 07:20:00|1043.78|1033.28|1042.92|1032.42|1045|1034.5|1042.18|1031.68|245
1653895500000|2022-05-30 07:25:00|1042.95|1032.45|1044.75|1034.25|1045.97|1035.47|1042.9|1032.4|307
1653895800000|2022-05-30 07:30:00|1044.86|1034.36|1045.92|1035.42|1046.13|1035.63|1044.26|1033.76|239
1653896100000|2022-05-30 07:35:00|1045.93|1035.43|1047.33|1036.83|1047.81|1037.31|1045.75|1035.25|351
1653896400000|2022-05-30 07:40:00|1047.76|1037.26|1050.72|1040.22|1050.72|1040.22|1047|1036.5|328
1653896700000|2022-05-30 07:45:00|1050.68|1040.18|1050.98|1040.48|1052.85|1042.35|1049.89|1039.39|376
1653897000000|2022-05-30 07:50:00|1050.87|1040.37|1052.18|1041.68|1053.44|1042.94|1050.02|1039.52|260
1653897300000|2022-05-30 07:55:00|1052.43|1041.93|1050.77|1040.27|1052.43|1041.93|1049.9|1039.4|222
1653897600000|2022-05-30 08:00:00|1050.84|1040.34|1050.16|1039.66|1052.14|1041.64|1050.01|1039.51|209
1653897900000|2022-05-30 08:05:00|1050.13|1039.63|1049.92|1039.42|1052.21|1041.71|1049.9|1039.4|354
1653898200000|2022-05-30 08:10:00|1049.88|1039.38|1047.25|1036.75|1050.38|1039.88|1046.59|1036.09|453
1653898500000|2022-05-30 08:15:00|1047.17|1036.67|1048.69|1038.19|1048.96|1038.46|1046.75|1036.25|326
1653898800000|2022-05-30 08:20:00|1048.79|1038.29|1049.89|1039.39|1050.45|1039.95|1048.69|1038.19|138
1653899100000|2022-05-30 08:25:00|1049.92|1039.42|1051.35|1040.85|1052.08|1041.58|1049.78|1039.28|236
1653899400000|2022-05-30 08:30:00|1051.36|1040.86|1047.78|1037.28|1051.85|1041.35|1046.89|1036.39|385
1653899700000|2022-05-30 08:35:00|1047.81|1037.31|1043.97|1033.47|1047.81|1037.31|1043.06|1032.56|253
1653900000000|2022-05-30 08:40:00|1043.98|1033.48|1039.86|1029.36|1044.1|1033.6|1039.82|1029.32|301
1653900300000|2022-05-30 08:45:00|1039.9|1029.4|1038.7|1028.2|1039.9|1029.4|1038.15|1027.65|184
1653900600000|2022-05-30 08:50:00|1038.35|1027.85|1041.75|1031.25|1041.8|1031.3|1038.35|1027.85|60
1653900900000|2022-05-30 08:55:00|1041.71|1031.21|1041.78|1031.28|1042.11|1031.61|1041.65|1031.15|164
1653901200000|2022-05-30 09:00:00|1041.96|1031.46|1039.09|1028.59|1043.9|1033.4|1039.09|1028.59|229
1653901500000|2022-05-30 09:05:00|1039.12|1028.62|1031.57|1021.07|1039.6|1029.1|1031.1|1020.6|428
1653901800000|2022-05-30 09:10:00|1031.05|1020.55|1029.75|1019.25|1031.65|1021.15|1029.75|1019.25|193
1653902100000|2022-05-30 09:15:00|1029.84|1019.34|1030.83|1020.33|1031.03|1020.53|1026.25|1015.75|352
1653902400000|2022-05-30 09:20:00|1030.85|1020.35|1031.11|1020.61|1032.07|1021.57|1029.9|1019.4|339
1653902700000|2022-05-30 09:25:00|1030.63|1020.13|1029.41|1018.91|1031.02|1020.52|1028.99|1018.49|341
1653903000000|2022-05-30 09:30:00|1029.39|1018.89|1019.82|1009.32|1029.6|1019.1|1019.82|1009.32|424
1653903300000|2022-05-30 09:35:00|1019.8|1009.3|1020.98|1010.48|1022.03|1011.53|1017.74|1007.24|400
1653903600000|2022-05-30 09:40:00|1020.89|1010.39|1017.12|1006.62|1021.45|1010.95|1015.92|1005.42|498
1653903900000|2022-05-30 09:45:00|1017.16|1006.66|1021.68|1011.18|1021.8|1011.3|1016.91|1006.41|342
1653904200000|2022-05-30 09:50:00|1021.78|1011.28|1019.95|1009.45|1022.15|1011.65|1019.75|1009.25|216
1653904500000|2022-05-30 09:55:00|1020.08|1009.58|1020.69|1010.19|1022.21|1011.71|1019.73|1009.23|328
1653904800000|2022-05-30 10:00:00|1020.47|1009.97|1022.77|1012.27|1024.63|1014.13|1019.87|1009.37|293
1653905100000|2022-05-30 10:05:00|1022.79|1012.29|1017.85|1007.35|1022.79|1012.29|1017.75|1007.25|342
1653905400000|2022-05-30 10:10:00|1017.94|1007.44|1019.75|1009.25|1019.78|1009.28|1015.75|1005.25|379
1653905700000|2022-05-30 10:15:00|1019.78|1009.28|1017.89|1007.39|1019.81|1009.31|1017.2|1006.7|255
1653906000000|2022-05-30 10:20:00|1017.95|1007.45|1021.76|1011.26|1022.26|1011.76|1017.95|1007.45|338
1653906300000|2022-05-30 10:25:00|1021.8|1011.3|1020.75|1010.25|1022.83|1012.33|1018.75|1008.25|323
1653906600000|2022-05-30 10:30:00|1021.34|1010.84|1018.29|1007.79|1022.06|1011.56|1017.85|1007.35|423
1653906900000|2022-05-30 10:35:00|1018.34|1007.84|1019.73|1009.23|1019.78|1009.28|1017.69|1007.19|200
1653907200000|2022-05-30 10:40:00|1019.75|1009.25|1018.91|1008.41|1020.25|1009.75|1017.47|1006.97|291
1653907500000|2022-05-30 10:45:00|1018.85|1008.35|1018.85|1008.35|1019.75|1009.25|1018.54|1008.04|217
1653907800000|2022-05-30 10:50:00|1018.75|1008.25|1016.89|1006.39|1019.22|1008.72|1016.81|1006.31|238
1653908100000|2022-05-30 10:55:00|1016.91|1006.41|1016.98|1006.48|1017.75|1007.25|1015.75|1005.25|260
1653908400000|2022-05-30 11:00:00|1017.04|1006.54|1016.62|1006.12|1018.46|1007.96|1016.12|1005.62|236
1653908700000|2022-05-30 11:05:00|1016.63|1006.13|1019.78|1009.28|1020.67|1010.17|1015.99|1005.49|300
1653909000000|2022-05-30 11:10:00|1019.75|1009.25|1021.11|1010.61|1021.76|1011.26|1019.75|1009.25|196
1653909300000|2022-05-30 11:15:00|1021.08|1010.58|1023.71|1013.21|1023.71|1013.21|1020.82|1010.32|234
1653909600000|2022-05-30 11:20:00|1023.68|1013.18|1024.25|1013.75|1024.68|1014.18|1023.59|1013.09|254
1653909900000|2022-05-30 11:25:00|1024.28|1013.78|1029.4|1018.9|1029.95|1019.45|1023.88|1013.38|349
1653910200000|2022-05-30 11:30:00|1029|1018.5|1027.06|1016.56|1029.4|1018.9|1026.29|1015.79|321
1653910500000|2022-05-30 11:35:00|1027.07|1016.57|1027.21|1016.71|1027.85|1017.35|1026.29|1015.79|249
1653910800000|2022-05-30 11:40:00|1027.09|1016.59|1027.04|1016.54|1027.33|1016.83|1026.73|1016.23|222
1653911100000|2022-05-30 11:45:00|1027.06|1016.56|1020.42|1009.92|1027.06|1016.56|1020.42|1009.92|226
1653911400000|2022-05-30 11:50:00|1020.82|1010.32|1020.75|1010.25|1021.44|1010.94|1020.53|1010.03|152
1653911700000|2022-05-30 11:55:00|1020.9|1010.4|1021.8|1011.3|1022.02|1011.52|1020.75|1010.25|41
1653912000000|2022-05-30 12:00:00|1021.75|1011.25|1023.05|1012.55|1023.15|1012.65|1020.85|1010.35|146
1653912300000|2022-05-30 12:05:00|1023.04|1012.54|1025.75|1015.25|1026.48|1015.98|1023.04|1012.54|271
1653912600000|2022-05-30 12:10:00|1025.85|1015.35|1027.94|1017.44|1028.86|1018.36|1025.05|1014.55|310
1653912900000|2022-05-30 12:15:00|1027.96|1017.46|1032.99|1022.49|1034.3|1023.8|1026.33|1015.83|327
1653913200000|2022-05-30 12:20:00|1032.94|1022.44|1021.85|1011.35|1033.14|1022.64|1020|1009.5|580
1653913500000|2022-05-30 12:25:00|1021.86|1011.36|1014.41|1003.91|1021.9|1011.4|1014.08|1003.58|476
1653913800000|2022-05-30 12:30:00|1014.29|1003.79|1012.71|1002.21|1015.94|1005.44|1007.43|996.93|730
1653914100000|2022-05-30 12:35:00|1012.72|1002.22|1018.87|1008.37|1019.43|1008.93|1012.72|1002.22|501
1653914400000|2022-05-30 12:40:00|1018.88|1008.38|1015.92|1005.42|1020.59|1010.09|1014.83|1004.33|323
1653914700000|2022-05-30 12:45:00|1015.9|1005.4|1017.96|1007.46|1018.85|1008.35|1014.83|1004.33|400
1653915000000|2022-05-30 12:50:00|1017.97|1007.47|1025.85|1015.35|1028.48|1017.98|1017.97|1007.47|386
1653915300000|2022-05-30 12:55:00|1025.4|1014.9|1023.52|1013.02|1025.4|1014.9|1022.5|1012|396
1653915600000|2022-05-30 13:00:00|1023.67|1013.17|1024.92|1014.42|1028.26|1017.76|1023.5|1013|291
1653915900000|2022-05-30 13:05:00|1024.93|1014.43|1024.16|1013.66|1025.86|1015.36|1023.69|1013.19|374
1653916200000|2022-05-30 13:10:00|1024.23|1013.73|1020.32|1009.82|1024.26|1013.76|1019.64|1009.14|331
1653916500000|2022-05-30 13:15:00|1020.4|1009.9|1021.5|1011|1024.12|1013.62|1020.3|1009.8|400
1653916800000|2022-05-30 13:20:00|1021.75|1011.25|1022.36|1011.86|1024.82|1014.32|1020.93|1010.43|436
1653917100000|2022-05-30 13:25:00|1022.47|1011.97|1019.87|1009.37|1023.15|1012.65|1019.24|1008.74|329
1653917400000|2022-05-30 13:30:00|1020.37|1009.87|1025.95|1015.45|1026.5|1016|1019.12|1008.62|247
1653917700000|2022-05-30 13:35:00|1025.96|1015.46|1028.68|1018.18|1028.75|1018.25|1023.75|1013.25|372
1653918000000|2022-05-30 13:40:00|1028.67|1018.17|1027.75|1017.25|1030.15|1019.65|1027.74|1017.24|224
1653918300000|2022-05-30 13:45:00|1027.78|1017.28|1024.71|1014.21|1028.3|1017.8|1024.69|1014.19|318
1653918600000|2022-05-30 13:50:00|1024.69|1014.19|1029.77|1019.27|1030.8|1020.3|1024.69|1014.19|530
1653918900000|2022-05-30 13:55:00|1029.75|1019.25|1032|1021.5|1032.25|1021.75|1029.28|1018.78|328
1653919200000|2022-05-30 14:00:00|1032.11|1021.61|1030.41|1019.91|1032.9|1022.4|1029.74|1019.24|313
1653919500000|2022-05-30 14:05:00|1030.37|1019.87|1041.08|1030.58|1041.08|1030.58|1030.14|1019.64|478
1653919800000|2022-05-30 14:10:00|1040.58|1030.08|1039.38|1028.88|1043.47|1032.97|1038.85|1028.35|527
1653920100000|2022-05-30 14:15:00|1039.4|1028.9|1037.61|1027.11|1039.45|1028.95|1036.26|1025.76|395
1653920400000|2022-05-30 14:20:00|1037.66|1027.16|1043.86|1033.36|1044.82|1034.32|1035.93|1025.43|437
1653920700000|2022-05-30 14:25:00|1043.82|1033.32|1042.64|1032.14|1044|1033.5|1041.11|1030.61|314
1653921000000|2022-05-30 14:30:00|1042.53|1032.03|1035.75|1025.25|1043.81|1033.31|1035.3|1024.8|368
1653921300000|2022-05-30 14:35:00|1035.5|1025|1031.94|1021.44|1035.5|1025|1031.75|1021.25|273
1653921600000|2022-05-30 14:40:00|1032.29|1021.79|1028.72|1018.22|1032.29|1021.79|1027.14|1016.64|439
1653921900000|2022-05-30 14:45:00|1028.9|1018.4|1028.95|1018.45|1030.61|1020.11|1027.75|1017.25|441
1653922200000|2022-05-30 14:50:00|1028.98|1018.48|1029.86|1019.36|1030.16|1019.66|1027.89|1017.39|226
1653922500000|2022-05-30 14:55:00|1030.06|1019.56|1026.83|1016.33|1031.84|1021.34|1025.8|1015.3|256
1653922800000|2022-05-30 15:00:00|1026.41|1015.91|1028.44|1017.94|1029.04|1018.54|1025.42|1014.92|301
1653923100000|2022-05-30 15:05:00|1028.39|1017.89|1032.48|1021.98|1033.58|1023.08|1027.92|1017.42|461
1653923400000|2022-05-30 15:10:00|1032.6|1022.1|1032.75|1022.25|1034.4|1023.9|1032.06|1021.56|278
1653923700000|2022-05-30 15:15:00|1032.85|1022.35|1027.75|1017.25|1033.02|1022.52|1026.92|1016.42|290
1653924000000|2022-05-30 15:20:00|1027.6|1017.1|1033.1|1022.6|1033.42|1022.92|1026.57|1016.07|329
1653924300000|2022-05-30 15:25:00|1033.11|1022.61|1033.75|1023.25|1033.9|1023.4|1030.77|1020.27|222
1653924600000|2022-05-30 15:30:00|1034.09|1023.59|1033.75|1023.25|1035.36|1024.86|1033.31|1022.81|155
1653924900000|2022-05-30 15:35:00|1033.25|1022.75|1030.75|1020.25|1033.8|1023.3|1029.71|1019.21|259
1653925200000|2022-05-30 15:40:00|1030.87|1020.37|1034.85|1024.35|1035.75|1025.25|1030.87|1020.37|265
1653925500000|2022-05-30 15:45:00|1035|1024.5|1033.96|1023.46|1037.9|1027.4|1033.12|1022.62|317
1653925800000|2022-05-30 15:50:00|1033.76|1023.26|1034.16|1023.66|1035.53|1025.03|1032.37|1021.87|299
1653926100000|2022-05-30 15:55:00|1034.14|1023.64|1034.76|1024.26|1036.26|1025.76|1034|1023.5|197
1653926400000|2022-05-30 16:00:00|1034.71|1024.21|1029.96|1019.46|1036.29|1025.79|1028.83|1018.33|336
1653926700000|2022-05-30 16:05:00|1029.77|1019.27|1034.88|1024.38|1036.25|1025.75|1029.77|1019.27|297
1653927000000|2022-05-30 16:10:00|1034.82|1024.32|1032.73|1022.23|1035.18|1024.68|1031.31|1020.81|284
1653927300000|2022-05-30 16:15:00|1032.74|1022.24|1035.29|1024.79|1035.63|1025.13|1031.55|1021.05|223
1653927600000|2022-05-30 16:20:00|1035|1024.5|1036.81|1026.31|1040.93|1030.43|1033.73|1023.23|335
1653927900000|2022-05-30 16:25:00|1037.31|1026.81|1037.74|1027.24|1037.83|1027.33|1035.57|1025.07|239
1653928200000|2022-05-30 16:30:00|1037.73|1027.23|1032.6|1022.1|1039.75|1029.25|1032.57|1022.07|426
1653928500000|2022-05-30 16:35:00|1032.73|1022.23|1032.65|1022.15|1033.26|1022.76|1031.21|1020.71|355
1653928800000|2022-05-30 16:40:00|1032.69|1022.19|1038.77|1028.27|1038.85|1028.35|1032.66|1022.16|268
1653929100000|2022-05-30 16:45:00|1038.81|1028.31|1041.93|1031.43|1043.62|1033.12|1038.7|1028.2|369
1653929400000|2022-05-30 16:50:00|1041.9|1031.4|1037.47|1026.97|1041.9|1031.4|1036.91|1026.41|252
1653929700000|2022-05-30 16:55:00|1037.32|1026.82|1034.77|1024.27|1037.8|1027.3|1031.73|1021.23|364
1653930000000|2022-05-30 17:00:00|1034.7|1024.2|1029.75|1019.25|1035.27|1024.77|1028.79|1018.29|270
1653930300000|2022-05-30 17:05:00|1029.82|1019.32|1031.06|1020.56|1031.96|1021.46|1029.75|1019.25|172
1653930600000|2022-05-30 17:10:00|1031.1|1020.6|1035.07|1024.57|1035.2|1024.7|1031.1|1020.6|214
1653930900000|2022-05-30 17:15:00|1035.52|1025.02|1036.06|1025.56|1038.02|1027.52|1035.25|1024.75|424
1653931200000|2022-05-30 17:20:00|1036.05|1025.55|1035.48|1024.98|1037.09|1026.59|1035.4|1024.9|212
1653931500000|2022-05-30 17:25:00|1035.5|1025|1036.75|1026.25|1038.03|1027.53|1035.13|1024.63|150
1653931800000|2022-05-30 17:30:00|1037.11|1026.61|1032.26|1021.76|1037.11|1026.61|1032.26|1021.76|236
1653932100000|2022-05-30 17:35:00|1032.4|1021.9|1031.76|1021.26|1033.17|1022.67|1031.25|1020.75|246
1653932400000|2022-05-30 17:40:00|1031.77|1021.27|1035.71|1025.21|1035.71|1025.21|1031.24|1020.74|308
1653932700000|2022-05-30 17:45:00|1035.68|1025.18|1035.75|1025.25|1036.94|1026.44|1035.36|1024.86|219
1653933000000|2022-05-30 17:50:00|1035.4|1024.9|1031.75|1021.25|1035.75|1025.25|1031.43|1020.93|201
1653933300000|2022-05-30 17:55:00|1031.76|1021.26|1032.71|1022.21|1032.75|1022.25|1031.64|1021.14|248
1653933600000|2022-05-30 18:00:00|1032.56|1022.06|1032.7|1022.2|1033.21|1022.71|1030.7|1020.2|240
1653933900000|2022-05-30 18:05:00|1032.63|1022.13|1031.8|1021.3|1033.51|1023.01|1031.31|1020.81|213
1653934200000|2022-05-30 18:10:00|1031.95|1021.45|1030.75|1020.25|1031.95|1021.45|1030.65|1020.15|187
1653934500000|2022-05-30 18:15:00|1030.25|1019.75|1026.08|1015.58|1030.25|1019.75|1025.76|1015.26|180
1653934800000|2022-05-30 18:20:00|1026.07|1015.57|1026.82|1016.32|1027.96|1017.46|1025.9|1015.4|290
1653935100000|2022-05-30 18:25:00|1026.77|1016.27|1028.42|1017.92|1028.86|1018.36|1026.63|1016.13|246
1653935400000|2022-05-30 18:30:00|1028.44|1017.94|1024.67|1014.17|1028.77|1018.27|1023|1012.5|349
1653935700000|2022-05-30 18:35:00|1024.65|1014.15|1024.89|1014.39|1025.24|1014.74|1022.87|1012.37|244
1653936000000|2022-05-30 18:40:00|1025.62|1015.12|1028.69|1018.19|1028.75|1018.25|1025.62|1015.12|288
1653936300000|2022-05-30 18:45:00|1028.63|1018.13|1031.75|1021.25|1032.22|1021.72|1028.5|1018|244
1653936600000|2022-05-30 18:50:00|1031.85|1021.35|1032.13|1021.63|1032.64|1022.14|1031.4|1020.9|142
1653936900000|2022-05-30 18:55:00|1032.05|1021.55|1033.98|1023.48|1034.23|1023.73|1031.75|1021.25|239
1653937200000|2022-05-30 19:00:00|1033.94|1023.44|1034.55|1024.05|1034.85|1024.35|1033.89|1023.39|105
1653937500000|2022-05-30 19:05:00|1033.8|1023.3|1037.86|1027.36|1038.08|1027.58|1033.75|1023.25|180
1653937800000|2022-05-30 19:10:00|1037.83|1027.33|1039.67|1029.17|1040.56|1030.06|1037.75|1027.25|290
1653938100000|2022-05-30 19:15:00|1039.51|1029.01|1039.29|1028.79|1040.43|1029.93|1038.75|1028.25|246
1653938400000|2022-05-30 19:20:00|1038.99|1028.49|1038.75|1028.25|1040.55|1030.05|1038.39|1027.89|151
1653938700000|2022-05-30 19:25:00|1038.8|1028.3|1040.75|1030.25|1041.25|1030.75|1038.75|1028.25|124
1653939000000|2022-05-30 19:30:00|1040.76|1030.26|1036.84|1026.34|1040.76|1030.26|1035.27|1024.77|348
1653939300000|2022-05-30 19:35:00|1036.93|1026.43|1038.73|1028.23|1038.75|1028.25|1035.88|1025.38|216
1653939600000|2022-05-30 19:40:00|1038.56|1028.06|1036.92|1026.42|1043.21|1032.71|1036.92|1026.42|447
1653939900000|2022-05-30 19:45:00|1036.85|1026.35|1033.55|1023.05|1037.25|1026.75|1033.23|1022.73|433
1653940200000|2022-05-30 19:50:00|1033.61|1023.11|1031.85|1021.35|1033.65|1023.15|1028.75|1018.25|392
1653940500000|2022-05-30 19:55:00|1031.87|1021.37|1033.84|1023.34|1036.75|1026.25|1031.77|1021.27|293
1653940800000|2022-05-30 20:00:00|1033.96|1023.46|1032.79|1022.29|1034.9|1024.4|1030.56|1020.06|455
1653941100000|2022-05-30 20:05:00|1032.9|1022.4|1037.79|1027.29|1038.51|1028.01|1032.8|1022.3|273
1653941400000|2022-05-30 20:10:00|1037.76|1027.26|1038.7|1028.2|1041.84|1031.34|1037.76|1027.26|342
1653941700000|2022-05-30 20:15:00|1038.5|1028|1041.86|1031.36|1043.88|1033.38|1038.5|1028|453
1653942000000|2022-05-30 20:20:00|1041.87|1031.37|1050.17|1039.67|1050.17|1039.67|1037.72|1027.22|451
1653942300000|2022-05-30 20:25:00|1050.25|1039.75|1053.78|1043.28|1055.84|1045.34|1046.51|1036.01|765
1653942600000|2022-05-30 20:30:00|1053.81|1043.31|1049.78|1039.28|1053.81|1043.31|1046.44|1035.94|706
1653942900000|2022-05-30 20:35:00|1049.5|1039|1046.2|1035.7|1049.71|1039.21|1045.45|1034.95|556
1653943200000|2022-05-30 20:40:00|1046.21|1035.71|1052.45|1041.95|1053.06|1042.56|1045.75|1035.25|489
1653943500000|2022-05-30 20:45:00|1052.4|1041.9|1051.65|1041.15|1053.75|1043.25|1050.52|1040.02|421
1653943800000|2022-05-30 20:50:00|1051.45|1040.95|1053.11|1042.61|1053.85|1043.35|1047.75|1037.25|447
1653944100000|2022-05-30 20:55:00|1053.21|1042.71|1058.02|1047.52|1058.02|1047.52|1052.74|1042.24|443
1653944400000|2022-05-30 21:00:00|1058.04|1047.54|1057.96|1047.46|1060.92|1050.42|1056.75|1046.25|532
1653944700000|2022-05-30 21:05:00|1057.61|1047.11|1057.7|1047.2|1058.13|1047.63|1054.83|1044.33|413
1653945000000|2022-05-30 21:10:00|1057.69|1047.19|1060.68|1050.18|1064.42|1053.92|1057.69|1047.19|472
1653945300000|2022-05-30 21:15:00|1060.58|1050.08|1068.63|1058.13|1069.95|1059.45|1059.67|1049.17|558
1653945600000|2022-05-30 21:20:00|1068.55|1058.05|1074|1063.5|1082.98|1072.48|1068.45|1057.95|879
1653945900000|2022-05-30 21:25:00|1074.34|1063.84|1063.16|1052.66|1074.34|1063.84|1063.11|1052.61|661
1653946200000|2022-05-30 21:30:00|1063.14|1052.64|1066.75|1056.25|1067.87|1057.37|1062.94|1052.44|465
1653946500000|2022-05-30 21:35:00|1066.7|1056.2|1063.34|1052.84|1066.77|1056.27|1061.8|1051.3|416
1653946800000|2022-05-30 21:40:00|1062.84|1052.34|1061.95|1051.45|1065.65|1055.15|1061.25|1050.75|351
1653947100000|2022-05-30 21:45:00|1061.79|1051.29|1052.91|1042.41|1061.95|1051.45|1051.22|1040.72|383
1653947400000|2022-05-30 21:50:00|1052.71|1042.21|1053.47|1042.97|1054.57|1044.07|1052.3|1041.8|202
1653947700000|2022-05-30 21:55:00|1053.75|1043.25|1060.81|1050.31|1061.31|1050.81|1053.75|1043.25|250
1653948000000|2022-05-30 22:00:00|1061.11|1050.61|1055.83|1045.33|1063.99|1053.49|1055.83|1045.33|525
1653948300000|2022-05-30 22:05:00|1055.75|1045.25|1058.75|1048.25|1059.25|1048.75|1055.75|1045.25|415
1653948600000|2022-05-30 22:10:00|1058.81|1048.31|1056.76|1046.26|1058.81|1048.31|1055.6|1045.1|323
1653948900000|2022-05-30 22:15:00|1056.37|1045.87|1053.34|1042.84|1057.75|1047.25|1050.8|1040.3|515
1653949200000|2022-05-30 22:20:00|1053.08|1042.58|1055.71|1045.21|1056.75|1046.25|1051.72|1041.22|376
1653949500000|2022-05-30 22:25:00|1055.73|1045.23|1056.54|1046.04|1058.11|1047.61|1054.85|1044.35|341
1653949800000|2022-05-30 22:30:00|1056.34|1045.84|1056.19|1045.69|1056.63|1046.13|1053.75|1043.25|312
1653950100000|2022-05-30 22:35:00|1056.36|1045.86|1059.63|1049.13|1059.72|1049.22|1055.9|1045.4|350
1653950400000|2022-05-30 22:40:00|1060.23|1049.73|1061.07|1050.57|1061.75|1051.25|1056.75|1046.25|344
1653950700000|2022-05-30 22:45:00|1061.05|1050.55|1058.74|1048.24|1061.75|1051.25|1058.57|1048.07|213
1653951000000|2022-05-30 22:50:00|1058.75|1048.25|1060.75|1050.25|1061.75|1051.25|1056.94|1046.44|393
1653951300000|2022-05-30 22:55:00|1060.56|1050.06|1061.76|1051.26|1061.76|1051.26|1057.83|1047.33|319
1653951600000|2022-05-30 23:00:00|1061.74|1051.24|1058.85|1048.35|1063.7|1053.2|1055.14|1044.64|598
1653951900000|2022-05-30 23:05:00|1058.75|1048.25|1063.83|1053.33|1066.54|1056.04|1058.75|1048.25|575
1653952200000|2022-05-30 23:10:00|1064|1053.5|1064.78|1054.28|1066.36|1055.86|1063.84|1053.34|635
1653952500000|2022-05-30 23:15:00|1065.03|1054.53|1060.9|1050.4|1065.17|1054.67|1060.08|1049.58|507
1653952800000|2022-05-30 23:20:00|1060.93|1050.43|1056.4|1045.9|1062.17|1051.67|1056.35|1045.85|421
1653953100000|2022-05-30 23:25:00|1056.44|1045.94|1057.16|1046.66|1057.75|1047.25|1055.74|1045.24|461
1653953400000|2022-05-30 23:30:00|1057.19|1046.69|1052.82|1042.32|1057.19|1046.69|1052.76|1042.26|507
1653953700000|2022-05-30 23:35:00|1052.81|1042.31|1053.82|1043.32|1054.75|1044.25|1052.6|1042.1|481
1653954000000|2022-05-30 23:40:00|1053.75|1043.25|1051.93|1041.43|1055.14|1044.64|1048.86|1038.36|439
1653954300000|2022-05-30 23:45:00|1051.87|1041.37|1049.14|1038.64|1053.44|1042.94|1047.93|1037.43|404
1653954600000|2022-05-30 23:50:00|1049.11|1038.61|1048.76|1038.26|1050.89|1040.39|1047.6|1037.1|375
1653954900000|2022-05-30 23:55:00|1048.36|1037.86|1051.68|1041.18|1052.7|1042.2|1048.36|1037.86|378
1653955200000|2022-05-31 00:00:00|1051.66|1041.16|1055.25|1044.75|1055.75|1045.25|1048.94|1038.44|423
1653955500000|2022-05-31 00:05:00|1054.99|1044.49|1058.75|1048.25|1058.81|1048.31|1054.99|1044.49|380
1653955800000|2022-05-31 00:10:00|1058.76|1048.26|1055.71|1045.21|1064.61|1054.11|1055.41|1044.91|608
1653956100000|2022-05-31 00:15:00|1055.66|1045.16|1053.8|1043.3|1057.75|1047.25|1053.05|1042.55|474
1653956400000|2022-05-31 00:20:00|1053.75|1043.25|1052.99|1042.49|1054.16|1043.66|1049.18|1038.68|472
1653956700000|2022-05-31 00:25:00|1052.97|1042.47|1053.7|1043.2|1054.19|1043.69|1051.55|1041.05|374
1653957000000|2022-05-31 00:30:00|1053.6|1043.1|1051.5|1041|1053.75|1043.25|1051.3|1040.8|273
1653957300000|2022-05-31 00:35:00|1051.4|1040.9|1051.68|1041.18|1052.64|1042.14|1050.88|1040.38|293
1653957600000|2022-05-31 00:40:00|1051.58|1041.08|1047.56|1037.06|1052.39|1041.89|1047.33|1036.83|248
1653957900000|2022-05-31 00:45:00|1047.57|1037.07|1043.34|1032.84|1048.62|1038.12|1042.06|1031.56|476
1653958200000|2022-05-31 00:50:00|1043.33|1032.83|1042.82|1032.32|1047.05|1036.55|1041.45|1030.95|618
1653958500000|2022-05-31 00:55:00|1042.8|1032.3|1042.87|1032.37|1042.95|1032.45|1036.84|1026.34|643
1653958800000|2022-05-31 01:00:00|1042.76|1032.26|1044.16|1033.66|1044.56|1034.06|1040.43|1029.93|424
1653959100000|2022-05-31 01:05:00|1044.39|1033.89|1043.03|1032.53|1044.9|1034.4|1040.49|1029.99|463
1653959400000|2022-05-31 01:10:00|1043.06|1032.56|1045.79|1035.29|1045.79|1035.29|1042.58|1032.08|298
1653959700000|2022-05-31 01:15:00|1045.78|1035.28|1043.59|1033.09|1046.02|1035.52|1041.85|1031.35|441
1653960000000|2022-05-31 01:20:00|1043.65|1033.15|1043.83|1033.33|1044.74|1034.24|1041.19|1030.69|346
1653960300000|2022-05-31 01:25:00|1043.75|1033.25|1045.83|1035.33|1046.76|1036.26|1043.75|1033.25|326
1653960600000|2022-05-31 01:30:00|1045.79|1035.29|1042.4|1031.9|1047.96|1037.46|1042.38|1031.88|489
1653960900000|2022-05-31 01:35:00|1042.43|1031.93|1038.75|1028.25|1042.44|1031.94|1035.85|1025.35|400
1653961200000|2022-05-31 01:40:00|1038.67|1028.17|1041|1030.5|1041|1030.5|1037.55|1027.05|366
1653961500000|2022-05-31 01:45:00|1041.45|1030.95|1042.83|1032.33|1043.09|1032.59|1040.49|1029.99|406
1653961800000|2022-05-31 01:50:00|1042.6|1032.1|1042.95|1032.45|1043.27|1032.77|1042.17|1031.67|199
1653962100000|2022-05-31 01:55:00|1042.63|1032.13|1042.94|1032.44|1043.57|1033.07|1042.21|1031.71|271
1653962400000|2022-05-31 02:00:00|1042.93|1032.43|1043.53|1033.03|1045.75|1035.25|1042.67|1032.17|197
1653962700000|2022-05-31 02:05:00|1043.65|1033.15|1045.78|1035.28|1046.75|1036.25|1042.33|1031.83|382
1653963000000|2022-05-31 02:10:00|1045.79|1035.29|1049.85|1039.35|1050.1|1039.6|1045.79|1035.29|369
1653963300000|2022-05-31 02:15:00|1049.75|1039.25|1050.55|1040.05|1051.35|1040.85|1048.33|1037.83|319
1653963600000|2022-05-31 02:20:00|1050.53|1040.03|1051.98|1041.48|1052.35|1041.85|1049.8|1039.3|273
1653963900000|2022-05-31 02:25:00|1051.9|1041.4|1057.75|1047.25|1057.83|1047.33|1051.85|1041.35|340
1653964200000|2022-05-31 02:30:00|1057.88|1047.38|1055.7|1045.2|1058.31|1047.81|1053.42|1042.92|371
1653964500000|2022-05-31 02:35:00|1055.73|1045.23|1060.82|1050.32|1060.95|1050.45|1055.71|1045.21|316
1653964800000|2022-05-31 02:40:00|1060.75|1050.25|1061.87|1051.37|1062.73|1052.23|1058.51|1048.01|204
1653965100000|2022-05-31 02:45:00|1061.91|1051.41|1061.62|1051.12|1064.26|1053.76|1061.51|1051.01|291
1653965400000|2022-05-31 02:50:00|1061.64|1051.14|1062.55|1052.05|1063.75|1053.25|1060.6|1050.1|265
1653965700000|2022-05-31 02:55:00|1062.28|1051.78|1064.78|1054.28|1065.19|1054.69|1061.67|1051.17|327
1653966000000|2022-05-31 03:00:00|1064.83|1054.33|1062.89|1052.39|1065.75|1055.25|1061.4|1050.9|397
1653966300000|2022-05-31 03:05:00|1063.05|1052.55|1065.75|1055.25|1065.75|1055.25|1062.89|1052.39|267
1653966600000|2022-05-31 03:10:00|1065.47|1054.97|1068.2|1057.7|1068.27|1057.77|1064.95|1054.45|226
1653966900000|2022-05-31 03:15:00|1068.11|1057.61|1064.15|1053.65|1068.89|1058.39|1062.85|1052.35|392
1653967200000|2022-05-31 03:20:00|1064.08|1053.58|1064.01|1053.51|1064.79|1054.29|1063.32|1052.82|354
1653967500000|2022-05-31 03:25:00|1063.99|1053.49|1061.37|1050.87|1064.29|1053.79|1060.71|1050.21|342
1653967800000|2022-05-31 03:30:00|1061.38|1050.88|1057.77|1047.27|1061.66|1051.16|1057.3|1046.8|376
1653968100000|2022-05-31 03:35:00|1057.78|1047.28|1055.75|1045.25|1057.9|1047.4|1051.95|1041.45|470
1653968400000|2022-05-31 03:40:00|1055.7|1045.2|1056.78|1046.28|1056.86|1046.36|1054.54|1044.04|385
1653968700000|2022-05-31 03:45:00|1056.61|1046.11|1057.75|1047.25|1061.3|1050.8|1055.78|1045.28|440
1653969000000|2022-05-31 03:50:00|1057.76|1047.26|1054.5|1044|1058.03|1047.53|1053.95|1043.45|254
1653969300000|2022-05-31 03:55:00|1054.75|1044.25|1056.73|1046.23|1057.62|1047.12|1054.75|1044.25|445
1653969600000|2022-05-31 04:00:00|1056.68|1046.18|1051.91|1041.41|1056.78|1046.28|1051.85|1041.35|268
1653969900000|2022-05-31 04:05:00|1051.99|1041.49|1054.62|1044.12|1054.62|1044.12|1051.85|1041.35|395
1653970200000|2022-05-31 04:10:00|1054.66|1044.16|1057.5|1047|1057.75|1047.25|1054.62|1044.12|419
1653970500000|2022-05-31 04:15:00|1057.68|1047.18|1057.83|1047.33|1058.77|1048.27|1056.75|1046.25|258
1653970800000|2022-05-31 04:20:00|1057.81|1047.31|1062.43|1051.93|1062.8|1052.3|1057.77|1047.27|235
1653971100000|2022-05-31 04:25:00|1062.36|1051.86|1061.84|1051.34|1063.5|1053|1061.38|1050.88|278
1653971400000|2022-05-31 04:30:00|1061.83|1051.33|1063.71|1053.21|1063.75|1053.25|1061.18|1050.68|413
1653971700000|2022-05-31 04:35:00|1063.76|1053.26|1061|1050.5|1064.35|1053.85|1060.9|1050.4|393
1653972000000|2022-05-31 04:40:00|1060.9|1050.4|1055.75|1045.25|1061|1050.5|1053.62|1043.12|382
1653972300000|2022-05-31 04:45:00|1055.74|1045.24|1057.05|1046.55|1057.32|1046.82|1054.87|1044.37|167
1653972600000|2022-05-31 04:50:00|1057.06|1046.56|1058.14|1047.64|1058.75|1048.25|1057.05|1046.55|319
1653972900000|2022-05-31 04:55:00|1058.11|1047.61|1054.81|1044.31|1059.13|1048.63|1053.98|1043.48|204
1653973200000|2022-05-31 05:00:00|1055.17|1044.67|1055.78|1045.28|1057.47|1046.97|1053.71|1043.21|350
1653973500000|2022-05-31 05:05:00|1055.94|1045.44|1051.79|1041.29|1056.77|1046.27|1051.76|1041.26|364
1653973800000|2022-05-31 05:10:00|1051.75|1041.25|1051.78|1041.28|1053.07|1042.57|1048.9|1038.4|536
1653974100000|2022-05-31 05:15:00|1051.74|1041.24|1057.4|1046.9|1058.5|1048|1051.39|1040.89|436
1653974400000|2022-05-31 05:20:00|1057.55|1047.05|1057.7|1047.2|1058.57|1048.07|1055.3|1044.8|364
1653974700000|2022-05-31 05:25:00|1057.55|1047.05|1060.7|1050.2|1060.72|1050.22|1056.84|1046.34|289
1653975000000|2022-05-31 05:30:00|1060.71|1050.21|1058.74|1048.24|1062.45|1051.95|1056.67|1046.17|438
1653975300000|2022-05-31 05:35:00|1058.95|1048.45|1053.78|1043.28|1060.65|1050.15|1053.71|1043.21|402
1653975600000|2022-05-31 05:40:00|1053.8|1043.3|1054.64|1044.14|1055.75|1045.25|1053.05|1042.55|264
1653975900000|2022-05-31 05:45:00|1054.59|1044.09|1057.84|1047.34|1058.24|1047.74|1052.85|1042.35|321
1653976200000|2022-05-31 05:50:00|1057.94|1047.44|1049.1|1038.6|1058.9|1048.4|1048.84|1038.34|444
1653976500000|2022-05-31 05:55:00|1049.15|1038.65|1047.09|1036.59|1050.77|1040.27|1046.85|1036.35|257
1653976800000|2022-05-31 06:00:00|1047.11|1036.61|1046.19|1035.69|1048.69|1038.19|1044.55|1034.05|369
1653977100000|2022-05-31 06:05:00|1046.14|1035.64|1047.8|1037.3|1049.94|1039.44|1045.46|1034.96|361
1653977400000|2022-05-31 06:10:00|1047.73|1037.23|1049.82|1039.32|1051.23|1040.73|1047.25|1036.75|310
1653977700000|2022-05-31 06:15:00|1049.84|1039.34|1042.82|1032.32|1050.83|1040.33|1041.56|1031.06|588
1653978000000|2022-05-31 06:20:00|1042.97|1032.47|1043.61|1033.11|1043.85|1033.35|1041.08|1030.58|413
1653978300000|2022-05-31 06:25:00|1043.63|1033.13|1041.84|1031.34|1046|1035.5|1040.04|1029.54|399
1653978600000|2022-05-31 06:30:00|1041.8|1031.3|1042.75|1032.25|1046.1|1035.6|1041.8|1031.3|435
1653978900000|2022-05-31 06:35:00|1042.73|1032.23|1028.44|1017.94|1042.82|1032.32|1028.34|1017.84|612
1653979200000|2022-05-31 06:40:00|1028.14|1017.64|1035.6|1025.1|1037.01|1026.51|1028.14|1017.64|568
1653979500000|2022-05-31 06:45:00|1035.5|1025|1033.82|1023.32|1039.47|1028.97|1031.96|1021.46|420
1653979800000|2022-05-31 06:50:00|1033.83|1023.33|1032.84|1022.34|1036.45|1025.95|1032.48|1021.98|438
1653980100000|2022-05-31 06:55:00|1032.69|1022.19|1033.25|1022.75|1034.28|1023.78|1030.91|1020.41|495
1653980400000|2022-05-31 07:00:00|1033.7|1023.2|1035.64|1025.14|1036.41|1025.91|1031.81|1021.31|478
1653980700000|2022-05-31 07:05:00|1035.61|1025.11|1035.85|1025.35|1036.48|1025.98|1033.75|1023.25|493
1653981000000|2022-05-31 07:10:00|1035.8|1025.3|1034.94|1024.44|1036.95|1026.45|1032.71|1022.21|507
1653981300000|2022-05-31 07:15:00|1035.13|1024.63|1033.62|1023.12|1035.83|1025.33|1032.19|1021.69|416
1653981600000|2022-05-31 07:20:00|1033.52|1023.02|1036.74|1026.24|1038.54|1028.04|1033.45|1022.95|422
1653981900000|2022-05-31 07:25:00|1036.77|1026.27|1039.16|1028.66|1039.18|1028.68|1035.75|1025.25|271
1653982200000|2022-05-31 07:30:00|1039.15|1028.65|1037.64|1027.14|1039.95|1029.45|1037.41|1026.91|394
1653982500000|2022-05-31 07:35:00|1037.69|1027.19|1038.37|1027.87|1039.13|1028.63|1036.7|1026.2|247
1653982800000|2022-05-31 07:40:00|1038.68|1028.18|1039.64|1029.14|1039.64|1029.14|1038.35|1027.85|125
1653983100000|2022-05-31 07:45:00|1039.75|1029.25|1035.38|1024.88|1039.75|1029.25|1033.9|1023.4|391
1653983400000|2022-05-31 07:50:00|1035.5|1025|1038.96|1028.46|1039.75|1029.25|1034.67|1024.17|288
1653983700000|2022-05-31 07:55:00|1039.08|1028.58|1042.25|1031.75|1042.25|1031.75|1039.08|1028.58|197
1653984000000|2022-05-31 08:00:00|1042.2|1031.7|1044.38|1033.88|1045.03|1034.53|1040.75|1030.25|366
1653984300000|2022-05-31 08:05:00|1044.4|1033.9|1040.78|1030.28|1045.6|1035.1|1039.75|1029.25|374
1653984600000|2022-05-31 08:10:00|1040.77|1030.27|1039.75|1029.25|1040.77|1030.27|1039.11|1028.61|203
1653984900000|2022-05-31 08:15:00|1039.7|1029.2|1043.75|1033.25|1044.5|1034|1039.53|1029.03|344
1653985200000|2022-05-31 08:20:00|1043.74|1033.24|1043.56|1033.06|1044.55|1034.05|1042.52|1032.02|177
1653985500000|2022-05-31 08:25:00|1043.61|1033.11|1044.69|1034.19|1045.13|1034.63|1042.39|1031.89|159
1653985800000|2022-05-31 08:30:00|1044.68|1034.18|1042.89|1032.39|1044.82|1034.32|1042|1031.5|369
1653986100000|2022-05-31 08:35:00|1042.95|1032.45|1042.75|1032.25|1044.05|1033.55|1042.73|1032.23|290
1653986400000|2022-05-31 08:40:00|1042.8|1032.3|1045.08|1034.58|1045.75|1035.25|1042.75|1032.25|277
1653986700000|2022-05-31 08:45:00|1045.06|1034.56|1044.77|1034.27|1046.01|1035.51|1043.75|1033.25|208
1653987000000|2022-05-31 08:50:00|1044.75|1034.25|1045.75|1035.25|1047.46|1036.96|1042.73|1032.23|329
1653987300000|2022-05-31 08:55:00|1045.8|1035.3|1042.75|1032.25|1045.8|1035.3|1042.1|1031.6|428
1653987600000|2022-05-31 09:00:00|1042.45|1031.95|1040.91|1030.41|1043.15|1032.65|1040.91|1030.41|312
1653987900000|2022-05-31 09:05:00|1040.95|1030.45|1037.95|1027.45|1041.1|1030.6|1037.95|1027.45|504
1653988200000|2022-05-31 09:10:00|1038.02|1027.52|1039.51|1029.01|1039.82|1029.32|1035.83|1025.33|297
1653988500000|2022-05-31 09:15:00|1039.46|1028.96|1035.97|1025.47|1039.87|1029.37|1035.62|1025.12|461
1653988800000|2022-05-31 09:20:00|1035.92|1025.42|1034.84|1024.34|1038.99|1028.49|1033.8|1023.3|491
1653989100000|2022-05-31 09:25:00|1034.85|1024.35|1036.96|1026.46|1037.8|1027.3|1034.79|1024.29|333
1653989400000|2022-05-31 09:30:00|1036.98|1026.48|1035.9|1025.4|1039.47|1028.97|1035.61|1025.11|364
1653989700000|2022-05-31 09:35:00|1035.8|1025.3|1030.64|1020.14|1035.94|1025.44|1029.74|1019.24|465
1653990000000|2022-05-31 09:40:00|1030.44|1019.94|1028.6|1018.1|1031.79|1021.29|1028.15|1017.65|415
1653990300000|2022-05-31 09:45:00|1028.44|1017.94|1030|1019.5|1030.75|1020.25|1027.69|1017.19|296
1653990600000|2022-05-31 09:50:00|1030.13|1019.63|1028.89|1018.39|1030.75|1020.25|1028.6|1018.1|197
1653990900000|2022-05-31 09:55:00|1029.02|1018.52|1029.49|1018.99|1030.48|1019.98|1024.71|1014.21|395
1653991200000|2022-05-31 10:00:00|1029.3|1018.8|1027.53|1017.03|1030.95|1020.45|1026.95|1016.45|407
1653991500000|2022-05-31 10:05:00|1027.55|1017.05|1031.72|1021.22|1031.94|1021.44|1025.29|1014.79|371
1653991800000|2022-05-31 10:10:00|1031.71|1021.21|1034.65|1024.15|1035.85|1025.35|1031.71|1021.21|274
1653992100000|2022-05-31 10:15:00|1034.7|1024.2|1032.82|1022.32|1036.82|1026.32|1032.82|1022.32|380
1653992400000|2022-05-31 10:20:00|1032.79|1022.29|1034.72|1024.22|1035.84|1025.34|1032.6|1022.1|324
1653992700000|2022-05-31 10:25:00|1034.97|1024.47|1035.96|1025.46|1036.72|1026.22|1034.87|1024.37|263
1653993000000|2022-05-31 10:30:00|1035.99|1025.49|1035.33|1024.83|1037.67|1027.17|1034.84|1024.34|377
1653993300000|2022-05-31 10:35:00|1035.4|1024.9|1038.76|1028.26|1038.76|1028.26|1034.85|1024.35|344
1653993600000|2022-05-31 10:40:00|1038.77|1028.27|1038.54|1028.04|1038.98|1028.48|1037.24|1026.74|245
1653993900000|2022-05-31 10:45:00|1038.66|1028.16|1036.49|1025.99|1039.73|1029.23|1035.78|1025.28|298
1653994200000|2022-05-31 10:50:00|1036.5|1026|1036.81|1026.31|1037.75|1027.25|1035.83|1025.33|254
1653994500000|2022-05-31 10:55:00|1036.86|1026.36|1037.8|1027.3|1037.95|1027.45|1035.84|1025.34|271
1653994800000|2022-05-31 11:00:00|1037.75|1027.25|1040.66|1030.16|1040.66|1030.16|1036.82|1026.32|276
1653995100000|2022-05-31 11:05:00|1040.64|1030.14|1040.79|1030.29|1041.84|1031.34|1039.83|1029.33|297
1653995400000|2022-05-31 11:10:00|1040.8|1030.3|1038.87|1028.37|1041.73|1031.23|1038.75|1028.25|364
1653995700000|2022-05-31 11:15:00|1038.82|1028.32|1036.38|1025.88|1038.85|1028.35|1035.48|1024.98|293
1653996000000|2022-05-31 11:20:00|1036.1|1025.6|1038.85|1028.35|1038.9|1028.4|1035.85|1025.35|221
1653996300000|2022-05-31 11:25:00|1038.75|1028.25|1043.56|1033.06|1043.85|1033.35|1038.75|1028.25|271
1653996600000|2022-05-31 11:30:00|1043.41|1032.91|1042.81|1032.31|1043.75|1033.25|1041.65|1031.15|261
1653996900000|2022-05-31 11:35:00|1042.82|1032.32|1044.64|1034.14|1046.25|1035.75|1042.7|1032.2|330
1653997200000|2022-05-31 11:40:00|1044.58|1034.08|1046.86|1036.36|1047.16|1036.66|1043.45|1032.95|332
1653997500000|2022-05-31 11:45:00|1047.42|1036.92|1045.84|1035.34|1053.79|1043.29|1045.37|1034.87|519
1653997800000|2022-05-31 11:50:00|1045.85|1035.35|1043.32|1032.82|1045.86|1035.36|1042.75|1032.25|285
1653998100000|2022-05-31 11:55:00|1043.02|1032.52|1044.95|1034.45|1045.08|1034.58|1042.83|1032.33|314
1653998400000|2022-05-31 12:00:00|1045.25|1034.75|1041.95|1031.45|1052.89|1042.39|1041.21|1030.71|619
1653998700000|2022-05-31 12:05:00|1042.1|1031.6|1039.33|1028.83|1042.49|1031.99|1037.27|1026.77|512
1653999000000|2022-05-31 12:10:00|1039.1|1028.6|1041.76|1031.26|1041.77|1031.27|1039.1|1028.6|247
1653999300000|2022-05-31 12:15:00|1041.93|1031.43|1042.22|1031.72|1042.77|1032.27|1039.6|1029.1|366
1653999600000|2022-05-31 12:20:00|1042.1|1031.6|1035.13|1024.63|1042.22|1031.72|1033.4|1022.9|540
1653999900000|2022-05-31 12:25:00|1035.14|1024.64|1036.58|1026.08|1037.02|1026.52|1033.78|1023.28|483
1654000200000|2022-05-31 12:30:00|1036.12|1025.62|1032.85|1022.35|1036.69|1026.19|1032.25|1021.75|365
1654000500000|2022-05-31 12:35:00|1032.61|1022.11|1029.65|1019.15|1033.1|1022.6|1026.84|1016.34|485
1654000800000|2022-05-31 12:40:00|1029.68|1019.18|1025.73|1015.23|1030.11|1019.61|1025.73|1015.23|524
1654001100000|2022-05-31 12:45:00|1025.71|1015.21|1029|1018.5|1029.94|1019.44|1023.81|1013.31|442
1654001400000|2022-05-31 12:50:00|1029.01|1018.51|1024.81|1014.31|1030.32|1019.82|1024.1|1013.6|459
1654001700000|2022-05-31 12:55:00|1024.75|1014.25|1029.8|1019.3|1031.46|1020.96|1024.57|1014.07|394
1654002000000|2022-05-31 13:00:00|1029.88|1019.38|1033.16|1022.66|1034.84|1024.34|1029.3|1018.8|397
1654002300000|2022-05-31 13:05:00|1033.01|1022.51|1029.53|1019.03|1036.4|1025.9|1029.07|1018.57|431
1654002600000|2022-05-31 13:10:00|1029.66|1019.16|1031.85|1021.35|1032.48|1021.98|1026.08|1015.58|527
1654002900000|2022-05-31 13:15:00|1031.75|1021.25|1029.57|1019.07|1032.89|1022.39|1028.69|1018.19|480
1654003200000|2022-05-31 13:20:00|1029.53|1019.03|1030.37|1019.87|1031.97|1021.47|1028.4|1017.9|497
1654003500000|2022-05-31 13:25:00|1030.36|1019.86|1037.83|1027.33|1038.71|1028.21|1029.78|1019.28|448
1654003800000|2022-05-31 13:30:00|1037.84|1027.34|1020.4|1009.9|1038.91|1028.41|1018.85|1008.35|937
1654004100000|2022-05-31 13:35:00|1020.27|1009.77|1014.65|1004.15|1023.82|1013.32|1014.65|1004.15|858
1654004400000|2022-05-31 13:40:00|1014.51|1004.01|1007.52|997.02|1014.58|1004.08|1000.78|990.28|896
1654004700000|2022-05-31 13:45:00|1007.5|997|1006.29|995.79|1014.16|1003.66|1005.97|995.47|793
1654005000000|2022-05-31 13:50:00|1006.14|995.64|1016.64|1006.14|1018.93|1008.43|1006.14|995.64|795
1654005300000|2022-05-31 13:55:00|1016.53|1006.03|1021.78|1011.28|1022.63|1012.13|1015.58|1005.08|856
1654005600000|2022-05-31 14:00:00|1021.76|1011.26|1008.67|998.17|1021.96|1011.46|1007.93|997.43|737
1654005900000|2022-05-31 14:05:00|1008.7|998.2|1010.35|999.85|1011.75|1001.25|1005.67|995.17|684
1654006200000|2022-05-31 14:10:00|1010.41|999.91|1016.63|1006.13|1016.77|1006.27|1007.95|997.45|681
1654006500000|2022-05-31 14:15:00|1016.78|1006.28|1016.16|1005.66|1020.67|1010.17|1014.9|1004.4|844
1654006800000|2022-05-31 14:20:00|1016.15|1005.65|1016.29|1005.79|1022.8|1012.3|1015.73|1005.23|629
1654007100000|2022-05-31 14:25:00|1016.3|1005.8|1016.62|1006.12|1020.93|1010.43|1015.48|1004.98|564
1654007400000|2022-05-31 14:30:00|1016.68|1006.18|1022.35|1011.85|1026.76|1016.26|1015.75|1005.25|679
1654007700000|2022-05-31 14:35:00|1022.25|1011.75|1023.84|1013.34|1024.6|1014.1|1021.4|1010.9|592
1654008000000|2022-05-31 14:40:00|1023.85|1013.35|1027.09|1016.59|1028.66|1018.16|1023.81|1013.31|447
1654008300000|2022-05-31 14:45:00|1027.1|1016.6|1023.82|1013.32|1028.9|1018.4|1023.05|1012.55|595
1654008600000|2022-05-31 14:50:00|1023.77|1013.27|1023.36|1012.86|1025.25|1014.75|1022.21|1011.71|418
1654008900000|2022-05-31 14:55:00|1023.41|1012.91|1030.22|1019.72|1030.22|1019.72|1022.86|1012.36|329
1654009200000|2022-05-31 15:00:00|1030.23|1019.73|1025.75|1015.25|1031.43|1020.93|1025|1014.5|415
1654009500000|2022-05-31 15:05:00|1026|1015.5|1021.14|1010.64|1027.58|1017.08|1019.87|1009.37|458
1654009800000|2022-05-31 15:10:00|1020.9|1010.4|1020.23|1009.73|1022.15|1011.65|1020.14|1009.64|463
1654010100000|2022-05-31 15:15:00|1020.19|1009.69|1023.49|1012.99|1024.42|1013.92|1019.4|1008.9|397
1654010400000|2022-05-31 15:20:00|1023.55|1013.05|1021.44|1010.94|1024.87|1014.37|1021.24|1010.74|300
1654010700000|2022-05-31 15:25:00|1021.42|1010.92|1025.27|1014.77|1026.6|1016.1|1019.61|1009.11|364
1654011000000|2022-05-31 15:30:00|1025.25|1014.75|1021.96|1011.46|1025.25|1014.75|1020.36|1009.86|389
1654011300000|2022-05-31 15:35:00|1021.95|1011.45|1028.75|1018.25|1028.75|1018.25|1020.1|1009.6|385
1654011600000|2022-05-31 15:40:00|1028.64|1018.14|1032.19|1021.69|1032.66|1022.16|1027.97|1017.47|417
1654011900000|2022-05-31 15:45:00|1031.84|1021.34|1038.43|1027.93|1039.24|1028.74|1031.84|1021.34|406
1654012200000|2022-05-31 15:50:00|1038.49|1027.99|1047.34|1036.84|1047.76|1037.26|1037.75|1027.25|644
1654012500000|2022-05-31 15:55:00|1047.7|1037.2|1045.79|1035.29|1049.21|1038.71|1045.75|1035.25|465
1654012800000|2022-05-31 16:00:00|1045.77|1035.27|1050.5|1040|1053.8|1043.3|1045.77|1035.27|695
1654013100000|2022-05-31 16:05:00|1050.22|1039.72|1044.2|1033.7|1050.4|1039.9|1043.16|1032.66|617
1654013400000|2022-05-31 16:10:00|1044.08|1033.58|1030.74|1020.24|1044.41|1033.91|1030.74|1020.24|571
1654013700000|2022-05-31 16:15:00|1030.94|1020.44|1028.98|1018.48|1034.84|1024.34|1027.54|1017.04|762
1654014000000|2022-05-31 16:20:00|1029.16|1018.66|1033.2|1022.7|1033.39|1022.89|1029.16|1018.66|580
1654014300000|2022-05-31 16:25:00|1033.21|1022.71|1037.95|1027.45|1038.05|1027.55|1033.21|1022.71|383
1654014600000|2022-05-31 16:30:00|1038.11|1027.61|1037.52|1027.02|1038.75|1028.25|1031.86|1021.36|657
1654014900000|2022-05-31 16:35:00|1037.59|1027.09|1037.75|1027.25|1038.19|1027.69|1035.06|1024.56|499
1654015200000|2022-05-31 16:40:00|1037.78|1027.28|1043.78|1033.28|1045.51|1035.01|1036.95|1026.45|645
1654015500000|2022-05-31 16:45:00|1043.77|1033.27|1041.79|1031.29|1045.74|1035.24|1040.81|1030.31|668
1654015800000|2022-05-31 16:50:00|1041.83|1031.33|1042.45|1031.95|1043.17|1032.67|1039.95|1029.45|446
1654016100000|2022-05-31 16:55:00|1042.42|1031.92|1041.29|1030.79|1043.03|1032.53|1040.16|1029.66|294
1654016400000|2022-05-31 17:00:00|1041.3|1030.8|1038.83|1028.33|1043.96|1033.46|1037.93|1027.43|491
1654016700000|2022-05-31 17:05:00|1038.85|1028.35|1050.79|1040.29|1052.45|1041.95|1038.75|1028.25|366
1654017000000|2022-05-31 17:10:00|1050.81|1040.31|1046.53|1036.03|1051.9|1041.4|1046.24|1035.74|434
1654017300000|2022-05-31 17:15:00|1046.49|1035.99|1042.58|1032.08|1046.52|1036.02|1039.78|1029.28|640
1654017600000|2022-05-31 17:20:00|1042.55|1032.05|1035.78|1025.28|1043.05|1032.55|1034.72|1024.22|651
1654017900000|2022-05-31 17:25:00|1035.79|1025.29|1035.61|1025.11|1039.63|1029.13|1034.42|1023.92|545
1654018200000|2022-05-31 17:30:00|1035.25|1024.75|1038.43|1027.93|1039.09|1028.59|1033.47|1022.97|511
1654018500000|2022-05-31 17:35:00|1038.44|1027.94|1035|1024.5|1039.13|1028.63|1032.78|1022.28|490
1654018800000|2022-05-31 17:40:00|1034.95|1024.45|1036.78|1026.28|1036.93|1026.43|1033.92|1023.42|405
1654019100000|2022-05-31 17:45:00|1036.75|1026.25|1036.79|1026.29|1040.51|1030.01|1036.73|1026.23|445
1654019400000|2022-05-31 17:50:00|1036.78|1026.28|1039.75|1029.25|1041.85|1031.35|1036.75|1026.25|335
1654019700000|2022-05-31 17:55:00|1039.89|1029.39|1043.06|1032.56|1043.8|1033.3|1039.43|1028.93|444
1654020000000|2022-05-31 18:00:00|1042.81|1032.31|1045.75|1035.25|1048.03|1037.53|1041.77|1031.27|356
1654020300000|2022-05-31 18:05:00|1045.7|1035.2|1045.57|1035.07|1045.7|1035.2|1042.32|1031.82|382
1654020600000|2022-05-31 18:10:00|1045.59|1035.09|1044.35|1033.85|1046.47|1035.97|1043.45|1032.95|410
1654020900000|2022-05-31 18:15:00|1044.6|1034.1|1043.84|1033.34|1046.09|1035.59|1042.94|1032.44|277
1654021200000|2022-05-31 18:20:00|1043.86|1033.36|1043.64|1033.14|1044.82|1034.32|1038.75|1028.25|385
1654021500000|2022-05-31 18:25:00|1043.59|1033.09|1042.83|1032.33|1044.05|1033.55|1040.8|1030.3|362
1654021800000|2022-05-31 18:30:00|1043.23|1032.73|1041.77|1031.27|1043.75|1033.25|1040.75|1030.25|317
1654022100000|2022-05-31 18:35:00|1041.37|1030.87|1037.72|1027.22|1041.43|1030.93|1036.75|1026.25|352
1654022400000|2022-05-31 18:40:00|1037.52|1027.02|1032.75|1022.25|1037.96|1027.46|1030.79|1020.29|509
1654022700000|2022-05-31 18:45:00|1032.76|1022.26|1030.75|1020.25|1032.78|1022.28|1028.9|1018.4|502
1654023000000|2022-05-31 18:50:00|1030.74|1020.24|1026.41|1015.91|1031.05|1020.55|1025.63|1015.13|318
1654023300000|2022-05-31 18:55:00|1026.83|1016.33|1026.86|1016.36|1027.46|1016.96|1022.72|1012.22|556
1654023600000|2022-05-31 19:00:00|1026.79|1016.29|1026.48|1015.98|1027.02|1016.52|1022.33|1011.83|622
1654023900000|2022-05-31 19:05:00|1026.06|1015.56|1026.81|1016.31|1027.35|1016.85|1025.52|1015.02|321
1654024200000|2022-05-31 19:10:00|1026.79|1016.29|1028.74|1018.24|1028.75|1018.25|1023.81|1013.31|369
1654024500000|2022-05-31 19:15:00|1028.75|1018.25|1030.19|1019.69|1032.67|1022.17|1028.75|1018.25|302
1654024800000|2022-05-31 19:20:00|1030.22|1019.72|1029.69|1019.19|1032.75|1022.25|1029.09|1018.59|436
1654025100000|2022-05-31 19:25:00|1029.64|1019.14|1029.25|1018.75|1030.1|1019.6|1029.2|1018.7|211
1654025400000|2022-05-31 19:30:00|1029.2|1018.7|1033.87|1023.37|1034.78|1024.28|1029.2|1018.7|377
1654025700000|2022-05-31 19:35:00|1033.85|1023.35|1030.47|1019.97|1033.85|1023.35|1030.38|1019.88|372
1654026000000|2022-05-31 19:40:00|1030.46|1019.96|1029.7|1019.2|1031.38|1020.88|1028.5|1018|434
1654026300000|2022-05-31 19:45:00|1029.65|1019.15|1034.5|1024|1035.3|1024.8|1029.65|1019.15|400
1654026600000|2022-05-31 19:50:00|1033.93|1023.43|1031.81|1021.31|1037.27|1026.77|1031.66|1021.16|547
1654026900000|2022-05-31 19:55:00|1031.84|1021.34|1031.83|1021.33|1033.68|1023.18|1027.93|1017.43|622
1654027200000|2022-05-31 20:00:00|1031.85|1021.35|1036.41|1025.91|1039.95|1029.45|1031.75|1021.25|439
1654027500000|2022-05-31 20:05:00|1036.28|1025.78|1032.85|1022.35|1036.28|1025.78|1032.01|1021.51|430
1654027800000|2022-05-31 20:10:00|1032.87|1022.37|1038.45|1027.95|1038.45|1027.95|1032.73|1022.23|354
1654028100000|2022-05-31 20:15:00|1038.46|1027.96|1034.08|1023.58|1038.66|1028.16|1033.75|1023.25|268
1654028400000|2022-05-31 20:20:00|1034.09|1023.59|1035.68|1025.18|1035.7|1025.2|1033.75|1023.25|227
1654028700000|2022-05-31 20:25:00|1036.04|1025.54|1034.74|1024.24|1037.5|1027|1033.75|1023.25|344
1654029000000|2022-05-31 20:30:00|1034.69|1024.19|1036.4|1025.9|1036.4|1025.9|1032.55|1022.05|233
1654029300000|2022-05-31 20:35:00|1036.07|1025.57|1038.32|1027.82|1039.12|1028.62|1035.99|1025.49|189
1654029600000|2022-05-31 20:40:00|1038.35|1027.85|1035.98|1025.48|1038.7|1028.2|1035.29|1024.79|236
1654029900000|2022-05-31 20:45:00|1036.18|1025.68|1034.21|1023.71|1036.51|1026.01|1033.15|1022.65|242
1654030200000|2022-05-31 20:50:00|1034.23|1023.73|1039.13|1028.63|1040.06|1029.56|1034.23|1023.73|296
1654030500000|2022-05-31 20:55:00|1039.05|1028.55|1039.08|1028.58|1039.49|1028.99|1036.75|1026.25|354
1654030800000|2022-05-31 21:00:00|1039.1|1028.6|1038.27|1027.77|1039.6|1029.1|1037.1|1026.6|327
1654031100000|2022-05-31 21:05:00|1038.29|1027.79|1036.35|1025.85|1038.34|1027.84|1035.03|1024.53|359
1654031400000|2022-05-31 21:10:00|1036.39|1025.89|1037.15|1026.65|1037.56|1027.06|1035.58|1025.08|193
1654031700000|2022-05-31 21:15:00|1037.21|1026.71|1037.45|1026.95|1039.03|1028.53|1036.85|1026.35|213
1654032000000|2022-05-31 21:20:00|1037.26|1026.76|1039.75|1029.25|1039.78|1029.28|1036.8|1026.3|219
1654032300000|2022-05-31 21:25:00|1039.74|1029.24|1039.82|1029.32|1039.9|1029.4|1037.78|1027.28|212
1654032600000|2022-05-31 21:30:00|1039.85|1029.35|1039.68|1029.18|1039.99|1029.49|1039.65|1029.15|62
1654032900000|2022-05-31 21:35:00|1039.65|1029.15|1039.49|1028.99|1039.68|1029.18|1038.75|1028.25|199
1654033200000|2022-05-31 21:40:00|1039.31|1028.81|1035.89|1025.39|1039.65|1029.15|1035.89|1025.39|129
1654033500000|2022-05-31 21:45:00|1036.14|1025.64|1036.97|1026.47|1036.97|1026.47|1035.89|1025.39|104
1654033800000|2022-05-31 21:50:00|1036.94|1026.44|1035.02|1024.52|1039.05|1028.55|1034.75|1024.25|315
1654034100000|2022-05-31 21:55:00|1035.05|1024.55|1046.14|1035.64|1046.14|1035.64|1033|1022.5|284
1654034400000|2022-05-31 22:00:00|1046.15|1035.65|1053.65|1043.15|1053.9|1043.4|1042.34|1031.84|657
1654034700000|2022-05-31 22:05:00|1053.7|1043.2|1053.95|1043.45|1055.5|1045|1051.7|1041.2|490
1654035000000|2022-05-31 22:10:00|1053.75|1043.25|1051.79|1041.29|1055.3|1044.8|1049.75|1039.25|445
1654035300000|2022-05-31 22:15:00|1051.82|1041.32|1049.78|1039.28|1053.41|1042.91|1049.75|1039.25|289
1654035600000|2022-05-31 22:20:00|1049.93|1039.43|1053.05|1042.55|1053.77|1043.27|1049.71|1039.21|331
1654035900000|2022-05-31 22:25:00|1053.15|1042.65|1050.04|1039.54|1055.76|1045.26|1049.87|1039.37|445
1654036200000|2022-05-31 22:30:00|1050.31|1039.81|1053.06|1042.56|1055.75|1045.25|1050.31|1039.81|366
1654036500000|2022-05-31 22:35:00|1053.09|1042.59|1053.81|1043.31|1054.12|1043.62|1051.75|1041.25|335
1654036800000|2022-05-31 22:40:00|1053.82|1043.32|1055.43|1044.93|1055.75|1045.25|1051.81|1041.31|340
1654037100000|2022-05-31 22:45:00|1055.4|1044.9|1057.2|1046.7|1058.82|1048.32|1054.75|1044.25|390
1654037400000|2022-05-31 22:50:00|1057.12|1046.62|1058.25|1047.75|1059.42|1048.92|1054.8|1044.3|419
1654037700000|2022-05-31 22:55:00|1058.08|1047.58|1060.71|1050.21|1060.75|1050.25|1057.75|1047.25|287
1654038000000|2022-05-31 23:00:00|1060.96|1050.46|1058.05|1047.55|1061.15|1050.65|1057.97|1047.47|277
1654038300000|2022-05-31 23:05:00|1057.94|1047.44|1054.7|1044.2|1058.22|1047.72|1054.42|1043.92|355
1654038600000|2022-05-31 23:10:00|1054.71|1044.21|1054.75|1044.25|1055.83|1045.33|1054.65|1044.15|217
1654038900000|2022-05-31 23:15:00|1054.86|1044.36|1055.23|1044.73|1055.79|1045.29|1053.71|1043.21|332
1654039200000|2022-05-31 23:20:00|1055.22|1044.72|1057.97|1047.47|1059.93|1049.43|1054.63|1044.13|290
1654039500000|2022-05-31 23:25:00|1058.04|1047.54|1057.75|1047.25|1059.41|1048.91|1057.56|1047.06|253
1654039800000|2022-05-31 23:30:00|1057.7|1047.2|1055.75|1045.25|1058.24|1047.74|1055.75|1045.25|345
1654040100000|2022-05-31 23:35:00|1055.79|1045.29|1053.92|1043.42|1055.92|1045.42|1052.58|1042.08|338
1654040400000|2022-05-31 23:40:00|1053.86|1043.36|1047.01|1036.51|1054.22|1043.72|1045.7|1035.2|417
1654040700000|2022-05-31 23:45:00|1047.02|1036.52|1046.17|1035.67|1048.01|1037.51|1045.9|1035.4|251
1654041000000|2022-05-31 23:50:00|1046.26|1035.76|1040.58|1030.08|1047.92|1037.42|1040.58|1030.08|297
1654041300000|2022-05-31 23:55:00|1040.7|1030.2|1039.77|1029.27|1041.9|1031.4|1037.9|1027.4|537
1654041600000|2022-06-01 00:00:00|1039.78|1029.28|1042.77|1032.27|1043.75|1033.25|1039.31|1028.81|458
1654041900000|2022-06-01 00:05:00|1042.75|1032.25|1042.6|1032.1|1044.45|1033.95|1042.35|1031.85|309
1654042200000|2022-06-01 00:10:00|1042.51|1032.01|1033.69|1023.19|1042.51|1032.01|1029.91|1019.41|618
1654042500000|2022-06-01 00:15:00|1033.7|1023.2|1041.45|1030.95|1043.62|1033.12|1033.7|1023.2|481
1654042800000|2022-06-01 00:20:00|1041.4|1030.9|1032.16|1021.66|1041.45|1030.95|1027.18|1016.68|583
1654043100000|2022-06-01 00:25:00|1032.17|1021.67|1036.16|1025.66|1039.27|1028.77|1030.86|1020.36|466
1654043400000|2022-06-01 00:30:00|1036.19|1025.69|1039.38|1028.88|1039.75|1029.25|1032.9|1022.4|463
1654043700000|2022-06-01 00:35:00|1039.01|1028.51|1039.69|1029.19|1042|1031.5|1037.6|1027.1|329
1654044000000|2022-06-01 00:40:00|1039.7|1029.2|1036.7|1026.2|1041.7|1031.2|1036.7|1026.2|424
1654044300000|2022-06-01 00:45:00|1036.64|1026.14|1035.75|1025.25|1037.56|1027.06|1035.7|1025.2|367
1654044600000|2022-06-01 00:50:00|1035.7|1025.2|1038.3|1027.8|1038.4|1027.9|1034.67|1024.17|330
1654044900000|2022-06-01 00:55:00|1038.25|1027.75|1037.3|1026.8|1043.56|1033.06|1036.72|1026.22|360
1654045200000|2022-06-01 01:00:00|1037.45|1026.95|1032.45|1021.95|1037.88|1027.38|1032.07|1021.57|550
1654045500000|2022-06-01 01:05:00|1032.05|1021.55|1032.6|1022.1|1033.56|1023.06|1031.4|1020.9|463
1654045800000|2022-06-01 01:10:00|1032.56|1022.06|1034.9|1024.4|1035.46|1024.96|1032.03|1021.53|449
1654046100000|2022-06-01 01:15:00|1035.09|1024.59|1034.98|1024.48|1035.84|1025.34|1033.2|1022.7|394
1654046400000|2022-06-01 01:20:00|1034.95|1024.45|1029.17|1018.67|1034.95|1024.45|1028.75|1018.25|590
1654046700000|2022-06-01 01:25:00|1029.15|1018.65|1031.79|1021.29|1032.65|1022.15|1029.14|1018.64|378
1654047000000|2022-06-01 01:30:00|1031.78|1021.28|1034.06|1023.56|1034.3|1023.8|1031.55|1021.05|369
1654047300000|2022-06-01 01:35:00|1033.76|1023.26|1031.79|1021.29|1033.78|1023.28|1030.66|1020.16|335
1654047600000|2022-06-01 01:40:00|1031.78|1021.28|1030.6|1020.1|1031.78|1021.28|1028.31|1017.81|356
1654047900000|2022-06-01 01:45:00|1030.58|1020.08|1031.56|1021.06|1032.05|1021.55|1029.75|1019.25|221
1654048200000|2022-06-01 01:50:00|1031.68|1021.18|1035.99|1025.49|1036.79|1026.29|1031.59|1021.09|158
1654048500000|2022-06-01 01:55:00|1036.34|1025.84|1035.75|1025.25|1038.07|1027.57|1035.19|1024.69|322
1654048800000|2022-06-01 02:00:00|1035.71|1025.21|1035.73|1025.23|1036|1025.5|1032.67|1022.17|269
1654049100000|2022-06-01 02:05:00|1035.83|1025.33|1031|1020.5|1036.2|1025.7|1030.13|1019.63|382
1654049400000|2022-06-01 02:10:00|1031.23|1020.73|1030.77|1020.27|1032.45|1021.95|1030.68|1020.18|315
1654049700000|2022-06-01 02:15:00|1030.82|1020.32|1027.65|1017.15|1030.82|1020.32|1024.8|1014.3|439
1654050000000|2022-06-01 02:20:00|1027.64|1017.14|1026.1|1015.6|1027.71|1017.21|1024.05|1013.55|379
1654050300000|2022-06-01 02:25:00|1026.35|1015.85|1025.6|1015.1|1027.09|1016.59|1023.6|1013.1|381
1654050600000|2022-06-01 02:30:00|1025.39|1014.89|1028.77|1018.27|1028.85|1018.35|1025.22|1014.72|240
1654050900000|2022-06-01 02:35:00|1028.78|1018.28|1026.8|1016.3|1028.78|1018.28|1026.41|1015.91|225
1654051200000|2022-06-01 02:40:00|1026.78|1016.28|1026.79|1016.29|1029.25|1018.75|1025.35|1014.85|386
1654051500000|2022-06-01 02:45:00|1026.78|1016.28|1020.68|1010.18|1026.81|1016.31|1020.55|1010.05|421
1654051800000|2022-06-01 02:50:00|1020.66|1010.16|1022.37|1011.87|1022.37|1011.87|1019.68|1009.18|338
1654052100000|2022-06-01 02:55:00|1022.35|1011.85|1024.84|1014.34|1025.3|1014.8|1021.71|1011.21|406
1654052400000|2022-06-01 03:00:00|1024.8|1014.3|1020.82|1010.32|1025.01|1014.51|1019.31|1008.81|373
1654052700000|2022-06-01 03:05:00|1020.73|1010.23|1018.8|1008.3|1021.15|1010.65|1018.55|1008.05|271
1654053000000|2022-06-01 03:10:00|1018.79|1008.29|1019.79|1009.29|1021.66|1011.16|1017.75|1007.25|344
1654053300000|2022-06-01 03:15:00|1019.87|1009.37|1019.26|1008.76|1021.15|1010.65|1015.15|1004.65|378
1654053600000|2022-06-01 03:20:00|1019.31|1008.81|1023.35|1012.85|1024.2|1013.7|1019.24|1008.74|326
1654053900000|2022-06-01 03:25:00|1023.24|1012.74|1021.72|1011.22|1024.38|1013.88|1020.98|1010.48|378
1654054200000|2022-06-01 03:30:00|1021.81|1011.31|1015.82|1005.32|1021.81|1011.31|1015.3|1004.8|492
1654054500000|2022-06-01 03:35:00|1015.78|1005.28|1016.33|1005.83|1017.1|1006.6|1014.23|1003.73|289
1654054800000|2022-06-01 03:40:00|1016.48|1005.98|1014.75|1004.25|1018.15|1007.65|1014.75|1004.25|324
1654055100000|2022-06-01 03:45:00|1014.95|1004.45|1018.02|1007.52|1018.65|1008.15|1014.9|1004.4|375
1654055400000|2022-06-01 03:50:00|1018.11|1007.61|1017.87|1007.37|1018.17|1007.67|1015.85|1005.35|324
1654055700000|2022-06-01 03:55:00|1017.93|1007.43|1016.25|1005.75|1018.42|1007.92|1014.32|1003.82|320
1654056000000|2022-06-01 04:00:00|1016.14|1005.64|1017.33|1006.83|1019.11|1008.61|1013.85|1003.35|393
1654056300000|2022-06-01 04:05:00|1017.31|1006.81|1011.1|1000.6|1017.31|1006.81|1011.1|1000.6|478
1654056600000|2022-06-01 04:10:00|1011|1000.5|1015|1004.5|1015.13|1004.63|1009.18|998.68|593
1654056900000|2022-06-01 04:15:00|1015.25|1004.75|1018.6|1008.1|1018.93|1008.43|1015.25|1004.75|364
1654057200000|2022-06-01 04:20:00|1018.32|1007.82|1016.49|1005.99|1018.75|1008.25|1016.38|1005.88|320
1654057500000|2022-06-01 04:25:00|1016.46|1005.96|1017.93|1007.43|1019.02|1008.52|1014.98|1004.48|313
1654057800000|2022-06-01 04:30:00|1017.92|1007.42|1021.49|1010.99|1022.75|1012.25|1017.75|1007.25|309
1654058100000|2022-06-01 04:35:00|1021.64|1011.14|1022.05|1011.55|1022.75|1012.25|1021.3|1010.8|325
1654058400000|2022-06-01 04:40:00|1022|1011.5|1022|1011.5|1022.74|1012.24|1021.62|1011.12|186
1654058700000|2022-06-01 04:45:00|1022.1|1011.6|1028.18|1017.68|1032.7|1022.2|1022.1|1011.6|478
1654059000000|2022-06-01 04:50:00|1028.15|1017.65|1027.62|1017.12|1029.64|1019.14|1026.47|1015.97|531
1654059300000|2022-06-01 04:55:00|1027.78|1017.28|1031.29|1020.79|1031.57|1021.07|1027.75|1017.25|436
1654059600000|2022-06-01 05:00:00|1031.44|1020.94|1032.31|1021.81|1032.67|1022.17|1029.04|1018.54|427
1654059900000|2022-06-01 05:05:00|1032.22|1021.72|1031.75|1021.25|1033.8|1023.3|1030.67|1020.17|297
1654060200000|2022-06-01 05:10:00|1031.84|1021.34|1034.67|1024.17|1037.34|1026.84|1031.75|1021.25|302
1654060500000|2022-06-01 05:15:00|1034.65|1024.15|1035.85|1025.35|1036.15|1025.65|1033.15|1022.65|240
1654060800000|2022-06-01 05:20:00|1035.97|1025.47|1028.34|1017.84|1035.97|1025.47|1027.68|1017.18|573
1654061100000|2022-06-01 05:25:00|1028.39|1017.89|1027.7|1017.2|1029.27|1018.77|1025.61|1015.11|353
1654061400000|2022-06-01 05:30:00|1027.34|1016.84|1023.11|1012.61|1027.34|1016.84|1022.8|1012.3|449
1654061700000|2022-06-01 05:35:00|1023.1|1012.6|1022.88|1012.38|1024|1013.5|1022.02|1011.52|358
1654062000000|2022-06-01 05:40:00|1022.9|1012.4|1029.53|1019.03|1030.6|1020.1|1022.84|1012.34|371
1654062300000|2022-06-01 05:45:00|1029.52|1019.02|1032.6|1022.1|1035.75|1025.25|1029.52|1019.02|402
1654062600000|2022-06-01 05:50:00|1032.49|1021.99|1029.4|1018.9|1033.55|1023.05|1029.35|1018.85|471
1654062900000|2022-06-01 05:55:00|1029.42|1018.92|1031.96|1021.46|1032.31|1021.81|1029.42|1018.92|313
1654063200000|2022-06-01 06:00:00|1031.9|1021.4|1037.11|1026.61|1037.42|1026.92|1030.35|1019.85|375
1654063500000|2022-06-01 06:05:00|1037.06|1026.56|1038.68|1028.18|1038.68|1028.18|1036.4|1025.9|324
1654063800000|2022-06-01 06:10:00|1038.67|1028.17|1042.97|1032.47|1043.07|1032.57|1037.75|1027.25|299
1654064100000|2022-06-01 06:15:00|1042.99|1032.49|1043.85|1033.35|1043.85|1033.35|1041.8|1031.3|339
1654064400000|2022-06-01 06:20:00|1043.74|1033.24|1043.78|1033.28|1044.21|1033.71|1041.89|1031.39|378
1654064700000|2022-06-01 06:25:00|1043.77|1033.27|1045.75|1035.25|1047.75|1037.25|1043.04|1032.54|464
1654065000000|2022-06-01 06:30:00|1045.43|1034.93|1042.85|1032.35|1045.83|1035.33|1042.84|1032.34|363
1654065300000|2022-06-01 06:35:00|1042.86|1032.36|1043.86|1033.36|1044.89|1034.39|1042.36|1031.86|353
1654065600000|2022-06-01 06:40:00|1043.88|1033.38|1042.81|1032.31|1045.2|1034.7|1042.53|1032.03|230
1654065900000|2022-06-01 06:45:00|1042.83|1032.33|1043.75|1033.25|1043.75|1033.25|1041.78|1031.28|355
1654066200000|2022-06-01 06:50:00|1043.73|1033.23|1043.68|1033.18|1044.75|1034.25|1042.24|1031.74|265
1654066500000|2022-06-01 06:55:00|1043.63|1033.13|1041.96|1031.46|1043.63|1033.13|1041.75|1031.25|285
1654066800000|2022-06-01 07:00:00|1041.97|1031.47|1045.77|1035.27|1047.49|1036.99|1039.3|1028.8|445
1654067100000|2022-06-01 07:05:00|1045.85|1035.35|1040.32|1029.82|1045.96|1035.46|1039.83|1029.33|345
1654067400000|2022-06-01 07:10:00|1040.12|1029.62|1042.72|1032.22|1043.63|1033.13|1039.94|1029.44|304
1654067700000|2022-06-01 07:15:00|1042.78|1032.28|1038.77|1028.27|1042.78|1032.28|1038.05|1027.55|314
1654068000000|2022-06-01 07:20:00|1038.8|1028.3|1038.88|1028.38|1038.88|1028.38|1037.37|1026.87|177
1654068300000|2022-06-01 07:25:00|1038.86|1028.36|1043.87|1033.37|1045.59|1035.09|1038.75|1028.25|293
1654068600000|2022-06-01 07:30:00|1043.75|1033.25|1048.75|1038.25|1048.77|1038.27|1042.28|1031.78|276
1654068900000|2022-06-01 07:35:00|1048.77|1038.27|1051.42|1040.92|1053.81|1043.31|1048.75|1038.25|435
1654069200000|2022-06-01 07:40:00|1051.2|1040.7|1044.12|1033.62|1052.37|1041.87|1043.98|1033.48|340
1654069500000|2022-06-01 07:45:00|1044.64|1034.14|1044.74|1034.24|1045.83|1035.33|1043.39|1032.89|240
1654069800000|2022-06-01 07:50:00|1044.75|1034.25|1044.76|1034.26|1047.65|1037.15|1043.75|1033.25|192
1654070100000|2022-06-01 07:55:00|1044.75|1034.25|1034.96|1024.46|1045.41|1034.91|1033.7|1023.2|467
1654070400000|2022-06-01 08:00:00|1034.92|1024.42|1035.72|1025.22|1038.08|1027.58|1034.31|1023.81|485
1654070700000|2022-06-01 08:05:00|1035.71|1025.21|1033.71|1023.21|1035.86|1025.36|1030.8|1020.3|500
1654071000000|2022-06-01 08:10:00|1033.67|1023.17|1034.83|1024.33|1035.79|1025.29|1032.75|1022.25|297
1654071300000|2022-06-01 08:15:00|1034.79|1024.29|1035.67|1025.17|1036.83|1026.33|1034.78|1024.28|311
1654071600000|2022-06-01 08:20:00|1035.62|1025.12|1032.8|1022.3|1036.21|1025.71|1031.92|1021.42|377
1654071900000|2022-06-01 08:25:00|1032.86|1022.36|1033.74|1023.24|1034.16|1023.66|1032.63|1022.13|270
1654072200000|2022-06-01 08:30:00|1033.8|1023.3|1033.82|1023.32|1034.6|1024.1|1031.4|1020.9|352
1654072500000|2022-06-01 08:35:00|1033.79|1023.29|1031.89|1021.39|1035.22|1024.72|1031.75|1021.25|310
1654072800000|2022-06-01 08:40:00|1031.96|1021.46|1030.1|1019.6|1033.48|1022.98|1028.85|1018.35|317
1654073100000|2022-06-01 08:45:00|1030.25|1019.75|1032.83|1022.33|1033.11|1022.61|1030.1|1019.6|269
1654073400000|2022-06-01 08:50:00|1032.86|1022.36|1032.12|1021.62|1034.68|1024.18|1032.04|1021.54|422
1654073700000|2022-06-01 08:55:00|1032.11|1021.61|1030.17|1019.67|1032.11|1021.61|1028.31|1017.81|318
1654074000000|2022-06-01 09:00:00|1030.12|1019.62|1030.41|1019.91|1031.4|1020.9|1029.15|1018.65|373
1654074300000|2022-06-01 09:05:00|1030.2|1019.7|1033.35|1022.85|1033.54|1023.04|1029.75|1019.25|312
1654074600000|2022-06-01 09:10:00|1033.42|1022.92|1030.89|1020.39|1033.8|1023.3|1029.98|1019.48|415
1654074900000|2022-06-01 09:15:00|1030.88|1020.38|1032.25|1021.75|1033.68|1023.18|1030.23|1019.73|376
1654075200000|2022-06-01 09:20:00|1032.24|1021.74|1037.93|1027.43|1039.1|1028.6|1031.65|1021.15|404
1654075500000|2022-06-01 09:25:00|1037.83|1027.33|1041.05|1030.55|1041.36|1030.86|1035.99|1025.49|225
1654075800000|2022-06-01 09:30:00|1041.12|1030.62|1040.77|1030.27|1041.84|1031.34|1038.85|1028.35|284
1654076100000|2022-06-01 09:35:00|1040.79|1030.29|1040.1|1029.6|1041.9|1031.4|1039.75|1029.25|230
1654076400000|2022-06-01 09:40:00|1040.03|1029.53|1040.85|1030.35|1041.86|1031.36|1039.85|1029.35|301
1654076700000|2022-06-01 09:45:00|1040.8|1030.3|1047.07|1036.57|1047.8|1037.3|1040.74|1030.24|291
1654077000000|2022-06-01 09:50:00|1047.04|1036.54|1046.69|1036.19|1047.45|1036.95|1043.86|1033.36|161
1654077300000|2022-06-01 09:55:00|1046.11|1035.61|1045.02|1034.52|1046.22|1035.72|1043.06|1032.56|342
1654077600000|2022-06-01 10:00:00|1045.03|1034.53|1043.83|1033.33|1048.86|1038.36|1043.79|1033.29|434
1654077900000|2022-06-01 10:05:00|1043.86|1033.36|1042.86|1032.36|1045.08|1034.58|1041.84|1031.34|396
1654078200000|2022-06-01 10:10:00|1042.84|1032.34|1045.84|1035.34|1046.75|1036.25|1042.84|1032.34|283
1654078500000|2022-06-01 10:15:00|1045.97|1035.47|1045.73|1035.23|1046.18|1035.68|1043|1032.5|279
1654078800000|2022-06-01 10:20:00|1045.74|1035.24|1044.25|1033.75|1045.79|1035.29|1042.24|1031.74|328
1654079100000|2022-06-01 10:25:00|1043.73|1033.23|1043.42|1032.92|1043.73|1033.23|1042.74|1032.24|215
1654079400000|2022-06-01 10:30:00|1043.43|1032.93|1042.88|1032.38|1044.17|1033.67|1042.08|1031.58|228
1654079700000|2022-06-01 10:35:00|1042.89|1032.39|1042.26|1031.76|1044.27|1033.77|1040.79|1030.29|360
1654080000000|2022-06-01 10:40:00|1042.27|1031.77|1044.75|1034.25|1044.75|1034.25|1041.85|1031.35|237
1654080300000|2022-06-01 10:45:00|1044.71|1034.21|1045.75|1035.25|1046.75|1036.25|1043.87|1033.37|196
1654080600000|2022-06-01 10:50:00|1046.25|1035.75|1042.77|1032.27|1046.38|1035.88|1042.67|1032.17|230
1654080900000|2022-06-01 10:55:00|1042.55|1032.05|1044.45|1033.95|1047.86|1037.36|1041.82|1031.32|300
1654081200000|2022-06-01 11:00:00|1044.75|1034.25|1044.5|1034|1046.32|1035.82|1043.88|1033.38|226
1654081500000|2022-06-01 11:05:00|1044.48|1033.98|1047.78|1037.28|1047.98|1037.48|1043.87|1033.37|239
1654081800000|2022-06-01 11:10:00|1048.03|1037.53|1059.85|1049.35|1062.27|1051.77|1047.78|1037.28|515
1654082100000|2022-06-01 11:15:00|1059.79|1049.29|1046.33|1035.83|1059.91|1049.41|1046.33|1035.83|572
1654082400000|2022-06-01 11:20:00|1046|1035.5|1048.35|1037.85|1048.69|1038.19|1043.29|1032.79|547
1654082700000|2022-06-01 11:25:00|1048.69|1038.19|1043.68|1033.18|1048.73|1038.23|1040.8|1030.3|403
1654083000000|2022-06-01 11:30:00|1043.69|1033.19|1044.75|1034.25|1045.59|1035.09|1040.69|1030.19|337
1654083300000|2022-06-01 11:35:00|1044.74|1034.24|1041.8|1031.3|1046.75|1036.25|1041.25|1030.75|412
1654083600000|2022-06-01 11:40:00|1041.44|1030.94|1038.88|1028.38|1042.08|1031.58|1036.3|1025.8|415
1654083900000|2022-06-01 11:45:00|1038.84|1028.34|1043.44|1032.94|1044.02|1033.52|1037.77|1027.27|408
1654084200000|2022-06-01 11:50:00|1043.73|1033.23|1045.6|1035.1|1045.73|1035.23|1041.65|1031.15|368
1654084500000|2022-06-01 11:55:00|1045.1|1034.6|1043.9|1033.4|1045.11|1034.61|1042.75|1032.25|236
1654084800000|2022-06-01 12:00:00|1043.91|1033.41|1050.01|1039.51|1051.75|1041.25|1043.91|1033.41|417
1654085100000|2022-06-01 12:05:00|1049.99|1039.49|1043.89|1033.39|1050.11|1039.61|1043.89|1033.39|405
1654085400000|2022-06-01 12:10:00|1044.31|1033.81|1045.21|1034.71|1046.8|1036.3|1043.2|1032.7|426
1654085700000|2022-06-01 12:15:00|1045.17|1034.67|1045.82|1035.32|1047.69|1037.19|1043.91|1033.41|398
1654086000000|2022-06-01 12:20:00|1045.83|1035.33|1052.45|1041.95|1052.8|1042.3|1044.54|1034.04|535
1654086300000|2022-06-01 12:25:00|1052.59|1042.09|1054.65|1044.15|1056.25|1045.75|1051|1040.5|436
1654086600000|2022-06-01 12:30:00|1054.61|1044.11|1051.8|1041.3|1055.38|1044.88|1049.78|1039.28|343
1654086900000|2022-06-01 12:35:00|1051.77|1041.27|1055.57|1045.07|1056.25|1045.75|1050.69|1040.19|334
1654087200000|2022-06-01 12:40:00|1055.56|1045.06|1059.77|1049.27|1060.75|1050.25|1052.75|1042.25|488
1654087500000|2022-06-01 12:45:00|1059.78|1049.28|1058.52|1048.02|1061.36|1050.86|1057.92|1047.42|475
1654087800000|2022-06-01 12:50:00|1058.72|1048.22|1055.81|1045.31|1058.77|1048.27|1054.01|1043.51|607
1654088100000|2022-06-01 12:55:00|1055.82|1045.32|1054.9|1044.4|1057.75|1047.25|1054.9|1044.4|298
1654088400000|2022-06-01 13:00:00|1055.25|1044.75|1056.99|1046.49|1058.77|1048.27|1052.55|1042.05|503
1654088700000|2022-06-01 13:05:00|1056.85|1046.35|1057.76|1047.26|1058.34|1047.84|1055.44|1044.94|397
1654089000000|2022-06-01 13:10:00|1057.75|1047.25|1059.8|1049.3|1060.05|1049.55|1056.9|1046.4|379
1654089300000|2022-06-01 13:15:00|1059.5|1049|1064.56|1054.06|1064.75|1054.25|1056.78|1046.28|534
1654089600000|2022-06-01 13:20:00|1064.84|1054.34|1063.69|1053.19|1071.86|1061.36|1061.48|1050.98|533
1654089900000|2022-06-01 13:25:00|1063.68|1053.18|1065.8|1055.3|1065.97|1055.47|1062.95|1052.45|460
1654090200000|2022-06-01 13:30:00|1065.78|1055.28|1068.8|1058.3|1073.56|1063.06|1064.07|1053.57|868
1654090500000|2022-06-01 13:35:00|1068.82|1058.32|1068.51|1058.01|1078.61|1068.11|1068.47|1057.97|761
1654090800000|2022-06-01 13:40:00|1068.48|1057.98|1065.72|1055.22|1069.37|1058.87|1063.83|1053.33|640
1654091100000|2022-06-01 13:45:00|1065.74|1055.24|1059.8|1049.3|1065.74|1055.24|1058.23|1047.73|715
1654091400000|2022-06-01 13:50:00|1059.79|1049.29|1056.46|1045.96|1059.82|1049.32|1055.66|1045.16|600
1654091700000|2022-06-01 13:55:00|1056.67|1046.17|1051.93|1041.43|1057.56|1047.06|1050.9|1040.4|548
1654092000000|2022-06-01 14:00:00|1051.94|1041.44|1053.2|1042.7|1055.44|1044.94|1049.9|1039.4|650
1654092300000|2022-06-01 14:05:00|1053.21|1042.71|1048.92|1038.42|1053.21|1042.71|1048.27|1037.77|582
1654092600000|2022-06-01 14:10:00|1049.03|1038.53|1044.79|1034.29|1050.79|1040.29|1044.44|1033.94|328
1654092900000|2022-06-01 14:15:00|1044.72|1034.22|1033.92|1023.42|1044.72|1034.22|1033.55|1023.05|562
1654093200000|2022-06-01 14:20:00|1033.97|1023.47|1036.89|1026.39|1040.54|1030.04|1033.87|1023.37|572
1654093500000|2022-06-01 14:25:00|1036.53|1026.03|1033|1022.5|1038.29|1027.79|1031.9|1021.4|544
1654093800000|2022-06-01 14:30:00|1032.91|1022.41|1028.9|1018.4|1036.75|1026.25|1027.29|1016.79|732
1654094100000|2022-06-01 14:35:00|1028.91|1018.41|1026.66|1016.16|1029.14|1018.64|1018.35|1007.85|796
1654094400000|2022-06-01 14:40:00|1026.16|1015.66|1030.48|1019.98|1031.8|1021.3|1025.03|1014.53|625
1654094700000|2022-06-01 14:45:00|1030.47|1019.97|1024.94|1014.44|1031.02|1020.52|1024.85|1014.35|497
1654095000000|2022-06-01 14:50:00|1024.89|1014.39|1031.26|1020.76|1031.57|1021.07|1022.03|1011.53|533
1654095300000|2022-06-01 14:55:00|1031.27|1020.77|1031.79|1021.29|1035.8|1025.3|1030.81|1020.31|532
1654095600000|2022-06-01 15:00:00|1031.83|1021.33|1027.96|1017.46|1032.64|1022.14|1027.13|1016.63|660
1654095900000|2022-06-01 15:05:00|1027.95|1017.45|1026.05|1015.55|1030.74|1020.24|1025.52|1015.02|548
1654096200000|2022-06-01 15:10:00|1026.01|1015.51|1028.41|1017.91|1031.55|1021.05|1024.84|1014.34|455
1654096500000|2022-06-01 15:15:00|1028.44|1017.94|1019.8|1009.3|1028.46|1017.96|1018.95|1008.45|561
1654096800000|2022-06-01 15:20:00|1019.74|1009.24|1020.67|1010.17|1020.8|1010.3|1014.89|1004.39|590
1654097100000|2022-06-01 15:25:00|1020.63|1010.13|1020.71|1010.21|1021.85|1011.35|1012.8|1002.3|787
1654097400000|2022-06-01 15:30:00|1020.63|1010.13|1015.76|1005.26|1022.84|1012.34|1014.6|1004.1|668
1654097700000|2022-06-01 15:35:00|1016.26|1005.76|1015.52|1005.02|1017.84|1007.34|1011.83|1001.33|671
1654098000000|2022-06-01 15:40:00|1015.54|1005.04|1014.8|1004.3|1017.4|1006.9|1014.49|1003.99|505
1654098300000|2022-06-01 15:45:00|1014.78|1004.28|1016.1|1005.6|1017.97|1007.47|1014.23|1003.73|574
1654098600000|2022-06-01 15:50:00|1015.8|1005.3|1016.75|1006.25|1016.79|1006.29|1012.53|1002.03|501
1654098900000|2022-06-01 15:55:00|1016.77|1006.27|1007.75|997.25|1016.79|1006.29|1007.22|996.72|353
1654099200000|2022-06-01 16:00:00|1007.28|996.78|999.86|989.36|1007.65|997.15|995.01|984.51|874
1654099500000|2022-06-01 16:05:00|999.83|989.33|996.8|986.3|999.85|989.35|994.88|984.38|639
1654099800000|2022-06-01 16:10:00|996.7|986.2|998.93|988.43|999.8|989.3|992.16|981.66|528
1654100100000|2022-06-01 16:15:00|998.92|988.42|996.75|986.25|1001.25|990.75|995.75|985.25|422
1654100400000|2022-06-01 16:20:00|996.62|986.12|994.61|984.11|996.75|986.25|991.45|980.95|337
1654100700000|2022-06-01 16:25:00|994.64|984.14|993.73|983.23|997.75|987.25|990.94|980.44|353
1654101000000|2022-06-01 16:30:00|993.21|982.71|992.85|982.35|998.84|988.34|991.85|981.35|713
1654101300000|2022-06-01 16:35:00|993.03|982.53|994.34|983.84|995.65|985.15|989.93|979.43|585
1654101600000|2022-06-01 16:40:00|994.3|983.8|995.04|984.54|995.38|984.88|993.06|982.56|402
1654101900000|2022-06-01 16:45:00|994.92|984.42|990.52|980.02|995.82|985.32|990.02|979.52|505
1654102200000|2022-06-01 16:50:00|990.02|979.52|992.71|982.21|992.72|982.22|988.96|978.46|402
1654102500000|2022-06-01 16:55:00|992.7|982.2|991.67|981.17|993.64|983.14|991.2|980.7|374
1654102800000|2022-06-01 17:00:00|991.64|981.14|987.75|977.25|992.64|982.14|987.05|976.55|349
1654103100000|2022-06-01 17:05:00|987.92|977.42|988.47|977.97|989.37|978.87|986.72|976.22|543
1654103400000|2022-06-01 17:10:00|988.49|977.99|988.81|978.31|990.72|980.22|988.37|977.87|430
1654103700000|2022-06-01 17:15:00|988.8|978.3|983.76|973.26|990.75|980.25|983.75|973.25|422
1654104000000|2022-06-01 17:20:00|983.75|973.25|974.14|963.64|983.76|973.26|973.92|963.42|569
1654104300000|2022-06-01 17:25:00|974.11|963.61|982.46|971.96|983.79|973.29|973.99|963.49|517
1654104600000|2022-06-01 17:30:00|982.67|972.17|979.41|968.91|982.68|972.18|978.5|968|542
1654104900000|2022-06-01 17:35:00|979.48|968.98|983.47|972.97|983.93|973.43|978.06|967.56|556
1654105200000|2022-06-01 17:40:00|983.48|972.98|981.68|971.18|983.74|973.24|980.42|969.92|355
1654105500000|2022-06-01 17:45:00|981.56|971.06|982.79|972.29|982.83|972.33|980.75|970.25|268
1654105800000|2022-06-01 17:50:00|982.77|972.27|979.54|969.04|982.92|972.42|979.13|968.63|395
1654106100000|2022-06-01 17:55:00|979.56|969.06|981.74|971.24|982.33|971.83|979.38|968.88|296
1654106400000|2022-06-01 18:00:00|981.75|971.25|981.85|971.35|982.75|972.25|979.83|969.33|377
1654106700000|2022-06-01 18:05:00|981.82|971.32|982.91|972.41|985.69|975.19|981.47|970.97|559
1654107000000|2022-06-01 18:10:00|982.92|972.42|981.79|971.29|983.37|972.87|981.73|971.23|345
1654107300000|2022-06-01 18:15:00|981.8|971.3|978.94|968.44|982.63|972.13|978.73|968.23|303
1654107600000|2022-06-01 18:20:00|978.98|968.48|982.75|972.25|982.98|972.48|978.98|968.48|314
1654107900000|2022-06-01 18:25:00|982.76|972.26|982.67|972.17|984.09|973.59|982.65|972.15|335
1654108200000|2022-06-01 18:30:00|982.7|972.2|970.41|959.91|983.81|973.31|968.25|957.75|542
1654108500000|2022-06-01 18:35:00|970.3|959.8|976.85|966.35|979.53|969.03|970.29|959.79|645
1654108800000|2022-06-01 18:40:00|976.33|965.83|977.81|967.31|977.94|967.44|973.8|963.3|432
1654109100000|2022-06-01 18:45:00|977.84|967.34|976.85|966.35|977.99|967.49|975.75|965.25|614
1654109400000|2022-06-01 18:50:00|976.95|966.45|976.62|966.12|979.84|969.34|975.85|965.35|542
1654109700000|2022-06-01 18:55:00|976.63|966.13|970.59|960.09|976.96|966.46|968.4|957.9|706
1654110000000|2022-06-01 19:00:00|970.6|960.1|968.43|957.93|970.94|960.44|962.92|952.42|745
1654110300000|2022-06-01 19:05:00|968.45|957.95|972.99|962.49|974.18|963.68|968.13|957.63|576
1654110600000|2022-06-01 19:10:00|972.84|962.34|973.82|963.32|974.75|964.25|971.4|960.9|411
1654110900000|2022-06-01 19:15:00|973.53|963.03|973.78|963.28|976.69|966.19|971.63|961.13|595
1654111200000|2022-06-01 19:20:00|973.85|963.35|971.72|961.22|975.51|965.01|971.29|960.79|448
1654111500000|2022-06-01 19:25:00|971.71|961.21|968.39|957.89|971.71|961.21|968.3|957.8|460
1654111800000|2022-06-01 19:30:00|968.34|957.84|967.67|957.17|969.62|959.12|966.78|956.28|514
1654112100000|2022-06-01 19:35:00|967.57|957.07|969.69|959.19|969.75|959.25|966.92|956.42|454
1654112400000|2022-06-01 19:40:00|969.67|959.17|972.75|962.25|973.85|963.35|968.58|958.08|294
1654112700000|2022-06-01 19:45:00|972.62|962.12|967.69|957.19|972.82|962.32|965.27|954.77|367
1654113000000|2022-06-01 19:50:00|967.74|957.24|963.75|953.25|968.75|958.25|963.24|952.74|529
1654113300000|2022-06-01 19:55:00|963.42|952.92|964.69|954.19|965.75|955.25|962.28|951.78|347
1654113600000|2022-06-01 20:00:00|964.71|954.21|961.06|950.56|965.78|955.28|959.95|949.45|415
1654113900000|2022-06-01 20:05:00|960.96|950.46|956.57|946.07|961.11|950.61|954.85|944.35|602
1654114200000|2022-06-01 20:10:00|956.55|946.05|955.8|945.3|957.86|947.36|955.31|944.81|472
1654114500000|2022-06-01 20:15:00|955.85|945.35|951.76|941.26|956.42|945.92|948.74|938.24|534
1654114800000|2022-06-01 20:20:00|951.74|941.24|950.71|940.21|953.75|943.25|950.1|939.6|261
1654115100000|2022-06-01 20:25:00|950.7|940.2|942.53|932.03|952.66|942.16|940.37|929.87|553
1654115400000|2022-06-01 20:30:00|942.39|931.89|941.23|930.73|943.89|933.39|931.04|920.54|855
1654115700000|2022-06-01 20:35:00|940.91|930.41|941.8|931.3|942.58|932.08|938.96|928.46|504
1654116000000|2022-06-01 20:40:00|941.75|931.25|941.79|931.29|944.25|933.75|939.7|929.2|335
1654116300000|2022-06-01 20:45:00|941.54|931.04|946.75|936.25|947.22|936.72|940.96|930.46|377
1654116600000|2022-06-01 20:50:00|946.74|936.24|945.83|935.33|950.25|939.75|945.64|935.14|351
1654116900000|2022-06-01 20:55:00|945.78|935.28|949.42|938.92|951.63|941.13|945.5|935|406
1654117200000|2022-06-01 21:00:00|949.44|938.94|948.04|937.54|951.1|940.6|947.38|936.88|402
1654117500000|2022-06-01 21:05:00|947.96|937.46|950.8|940.3|951.58|941.08|947.96|937.46|289
1654117800000|2022-06-01 21:10:00|950.77|940.27|952.73|942.23|953.75|943.25|950.77|940.27|228
1654118100000|2022-06-01 21:15:00|952.7|942.2|951.48|940.98|952.73|942.23|950.67|940.17|248
1654118400000|2022-06-01 21:20:00|951.47|940.97|950|939.5|951.48|940.98|949.15|938.65|222
1654118700000|2022-06-01 21:25:00|949.67|939.17|949.03|938.53|950.16|939.66|948.88|938.38|186
1654119000000|2022-06-01 21:30:00|949.02|938.52|946.88|936.38|949.12|938.62|946.8|936.3|82
1654119300000|2022-06-01 21:35:00|947|936.5|945.95|935.45|947.01|936.51|945.5|935|127
1654119600000|2022-06-01 21:40:00|945.85|935.35|949.85|939.35|951.25|940.75|945.85|935.35|253
1654119900000|2022-06-01 21:45:00|949.75|939.25|946.18|935.68|949.75|939.25|945.85|935.35|240
1654120200000|2022-06-01 21:50:00|946.15|935.65|946.75|936.25|946.75|936.25|945.9|935.4|111
1654120500000|2022-06-01 21:55:00|946.54|936.04|945.95|935.45|946.75|936.25|945.91|935.41|112
1654120800000|2022-06-01 22:00:00|945.92|935.42|947.75|937.25|949.26|938.76|939.3|928.8|503
1654121100000|2022-06-01 22:05:00|947.6|937.1|943.87|933.37|948|937.5|942.75|932.25|313
1654121400000|2022-06-01 22:10:00|943.79|933.29|942.55|932.05|944.04|933.54|941.74|931.24|353
1654121700000|2022-06-01 22:15:00|942.05|931.55|946.25|935.75|946.25|935.75|941.29|930.79|293
1654122000000|2022-06-01 22:20:00|946.75|936.25|944.59|934.09|946.75|936.25|943.72|933.22|222
1654122300000|2022-06-01 22:25:00|944.45|933.95|945.83|935.33|946.57|936.07|943.25|932.75|285
1654122600000|2022-06-01 22:30:00|945.88|935.38|945.75|935.25|947.75|937.25|945|934.5|275
1654122900000|2022-06-01 22:35:00|945.69|935.19|946.97|936.47|947.75|937.25|944.05|933.55|252
1654123200000|2022-06-01 22:40:00|946.84|936.34|949.48|938.98|949.78|939.28|946.3|935.8|258
1654123500000|2022-06-01 22:45:00|949.46|938.96|950.88|940.38|951.39|940.89|949.36|938.86|262
1654123800000|2022-06-01 22:50:00|950.78|940.28|950.6|940.1|951.68|941.18|946.85|936.35|422
1654124100000|2022-06-01 22:55:00|950.61|940.11|949.49|938.99|950.71|940.21|948.44|937.94|301
1654124400000|2022-06-01 23:00:00|949.56|939.06|949.64|939.14|949.75|939.25|947.09|936.59|282
1654124700000|2022-06-01 23:05:00|949.75|939.25|957.2|946.7|957.25|946.75|949.25|938.75|614
1654125000000|2022-06-01 23:10:00|957.24|946.74|955.8|945.3|957.5|947|954.97|944.47|333
1654125300000|2022-06-01 23:15:00|956.3|945.8|951.94|941.44|956.76|946.26|950.78|940.28|341
1654125600000|2022-06-01 23:20:00|951.92|941.42|953.79|943.29|954.75|944.25|951.89|941.39|320
1654125900000|2022-06-01 23:25:00|953.82|943.32|953.92|943.42|955.42|944.92|952.75|942.25|372
1654126200000|2022-06-01 23:30:00|953.87|943.37|953.75|943.25|955.75|945.25|952.78|942.28|196
1654126500000|2022-06-01 23:35:00|953.86|943.36|954.02|943.52|954.75|944.25|951.07|940.57|294
1654126800000|2022-06-01 23:40:00|954.52|944.02|951.86|941.36|955.25|944.75|951.12|940.62|241
1654127100000|2022-06-01 23:45:00|951.76|941.26|954.55|944.05|955.47|944.97|947.23|936.73|419
1654127400000|2022-06-01 23:50:00|954.2|943.7|953.4|942.9|955.75|945.25|951.35|940.85|370
1654127700000|2022-06-01 23:55:00|952.9|942.4|950.06|939.56|953.62|943.12|949.22|938.72|314
1654128000000|2022-06-02 00:00:00|950.16|939.66|946.71|936.21|950.75|940.25|945.89|935.39|431
1654128300000|2022-06-02 00:05:00|946.36|935.86|944.69|934.19|947.9|937.4|942.67|932.17|453
1654128600000|2022-06-02 00:10:00|944.59|934.09|942.12|931.62|944.79|934.29|941.06|930.56|389
1654128900000|2022-06-02 00:15:00|942.55|932.05|942.63|932.13|944.5|934|940.89|930.39|371
1654129200000|2022-06-02 00:20:00|942.65|932.15|939|928.5|943.75|933.25|937.35|926.85|437
1654129500000|2022-06-02 00:25:00|939.01|928.51|943.72|933.22|944.21|933.71|938.15|927.65|539
1654129800000|2022-06-02 00:30:00|943.53|933.03|935.49|924.99|943.53|933.03|935.49|924.99|466
1654130100000|2022-06-02 00:35:00|936.01|925.51|940.39|929.89|942.56|932.06|934.75|924.25|621
1654130400000|2022-06-02 00:40:00|940.3|929.8|937.87|927.37|941.79|931.29|937.87|927.37|576
1654130700000|2022-06-02 00:45:00|937.88|927.38|941.26|930.76|943.11|932.61|935.7|925.2|523
1654131000000|2022-06-02 00:50:00|941.17|930.67|946.11|935.61|949.85|939.35|941.02|930.52|530
1654131300000|2022-06-02 00:55:00|946.1|935.6|943.96|933.46|947.04|936.54|942.69|932.19|428
1654131600000|2022-06-02 01:00:00|943.99|933.49|945.72|935.22|945.85|935.35|942.07|931.57|341
1654131900000|2022-06-02 01:05:00|945.69|935.19|950.21|939.71|953.38|942.88|944.94|934.44|419
1654132200000|2022-06-02 01:10:00|950.19|939.69|952.32|941.82|952.78|942.28|949.13|938.63|266
1654132500000|2022-06-02 01:15:00|952.11|941.61|952.45|941.95|952.8|942.3|950.12|939.62|348
1654132800000|2022-06-02 01:20:00|952.61|942.11|952.26|941.76|954.83|944.33|952.11|941.61|361
1654133100000|2022-06-02 01:25:00|952.64|942.14|952.62|942.12|953.23|942.73|950.67|940.17|229
1654133400000|2022-06-02 01:30:00|952.58|942.08|952.98|942.48|954.75|944.25|949.4|938.9|362
1654133700000|2022-06-02 01:35:00|952.83|942.33|952.96|942.46|953.69|943.19|951.75|941.25|331
1654134000000|2022-06-02 01:40:00|952.97|942.47|952.15|941.65|954.81|944.31|952.15|941.65|302
1654134300000|2022-06-02 01:45:00|952.28|941.78|954.65|944.15|955.75|945.25|952.15|941.65|295
1654134600000|2022-06-02 01:50:00|954.45|943.95|954.98|944.48|955.75|945.25|953.43|942.93|245
1654134900000|2022-06-02 01:55:00|955|944.5|953.51|943.01|955.95|945.45|951.98|941.48|258
1654135200000|2022-06-02 02:00:00|953.53|943.03|950.2|939.7|953.79|943.29|949.97|939.47|323
1654135500000|2022-06-02 02:05:00|950.22|939.72|955.01|944.51|955.69|945.19|949.79|939.29|255
1654135800000|2022-06-02 02:10:00|954.99|944.49|954.87|944.37|956.05|945.55|953.9|943.4|154
1654136100000|2022-06-02 02:15:00|954.95|944.45|957.06|946.56|958.45|947.95|953.38|942.88|299
1654136400000|2022-06-02 02:20:00|957.01|946.51|955.9|945.4|957.85|947.35|954.77|944.27|192
1654136700000|2022-06-02 02:25:00|955.91|945.41|955.95|945.45|957.07|946.57|954.09|943.59|277
1654137000000|2022-06-02 02:30:00|955.99|945.49|958.77|948.27|958.77|948.27|954.35|943.85|320
1654137300000|2022-06-02 02:35:00|959.27|948.77|961.78|951.28|962.75|952.25|959.27|948.77|424
1654137600000|2022-06-02 02:40:00|961.9|951.4|959.87|949.37|961.9|951.4|957.1|946.6|376
1654137900000|2022-06-02 02:45:00|959.95|949.45|955.63|945.13|959.95|949.45|953.7|943.2|344
1654138200000|2022-06-02 02:50:00|955.65|945.15|953.99|943.49|955.8|945.3|951.83|941.33|356
1654138500000|2022-06-02 02:55:00|954.04|943.54|951.74|941.24|954.76|944.26|950.82|940.32|329
1654138800000|2022-06-02 03:00:00|951.75|941.25|955.75|945.25|956.75|946.25|951.58|941.08|306
1654139100000|2022-06-02 03:05:00|955.12|944.62|953.51|943.01|956.75|946.25|951.26|940.76|266
1654139400000|2022-06-02 03:10:00|953.72|943.22|950.61|940.11|953.75|943.25|947.35|936.85|369
1654139700000|2022-06-02 03:15:00|950.75|940.25|951.7|941.2|951.75|941.25|949.12|938.62|230
1654140000000|2022-06-02 03:20:00|951.75|941.25|952.75|942.25|953.75|943.25|951.64|941.14|163
1654140300000|2022-06-02 03:25:00|952.85|942.35|948.78|938.28|953.06|942.56|948.32|937.82|233
1654140600000|2022-06-02 03:30:00|948.77|938.27|950.69|940.19|950.95|940.45|947.77|937.27|310
1654140900000|2022-06-02 03:35:00|949.95|939.45|946.57|936.07|950.47|939.97|944.02|933.52|243
1654141200000|2022-06-02 03:40:00|946.26|935.76|948.69|938.19|950.21|939.71|945.76|935.26|202
1654141500000|2022-06-02 03:45:00|948.58|938.08|946.75|936.25|948.89|938.39|944.15|933.65|326
1654141800000|2022-06-02 03:50:00|946.69|936.19|943.28|932.78|946.75|936.25|943.2|932.7|229
1654142100000|2022-06-02 03:55:00|943.63|933.13|945.66|935.16|946.9|936.4|943.63|933.13|317
1654142400000|2022-06-02 04:00:00|945.62|935.12|947.57|937.07|947.62|937.12|943.36|932.86|324
1654142700000|2022-06-02 04:05:00|947.22|936.72|943.52|933.02|947.75|937.25|943.37|932.87|172
1654143000000|2022-06-02 04:10:00|943.29|932.79|941.11|930.61|943.29|932.79|939.8|929.3|338
1654143300000|2022-06-02 04:15:00|941.01|930.51|945.8|935.3|946.3|935.8|940.1|929.6|331
1654143600000|2022-06-02 04:20:00|946.05|935.55|944.07|933.57|946.42|935.92|942.97|932.47|159
1654143900000|2022-06-02 04:25:00|944.04|933.54|943.93|933.43|944.75|934.25|942.09|931.59|252
1654144200000|2022-06-02 04:30:00|943.88|933.38|945.81|935.31|946.75|936.25|943.88|933.38|297
1654144500000|2022-06-02 04:35:00|945.88|935.38|947.9|937.4|948.54|938.04|945.88|935.38|182
1654144800000|2022-06-02 04:40:00|947.93|937.43|947.54|937.04|948.98|938.48|946.97|936.47|186
1654145100000|2022-06-02 04:45:00|947.89|937.39|947.08|936.58|947.91|937.41|946.75|936.25|306
1654145400000|2022-06-02 04:50:00|947|936.5|946.98|936.48|948.01|937.51|946|935.5|251
1654145700000|2022-06-02 04:55:00|946.96|936.46|947.56|937.06|948.47|937.97|946.08|935.58|293
1654146000000|2022-06-02 05:00:00|947.57|937.07|946.75|936.25|948.64|938.14|946.13|935.63|240
1654146300000|2022-06-02 05:05:00|946.45|935.95|944.01|933.51|946.91|936.41|943.14|932.64|341
1654146600000|2022-06-02 05:10:00|943.99|933.49|942.8|932.3|944.61|934.11|942.18|931.68|267
1654146900000|2022-06-02 05:15:00|942.6|932.1|944.13|933.63|945.79|935.29|942.18|931.68|318
1654147200000|2022-06-02 05:20:00|943.98|933.48|944.95|934.45|946.78|936.28|943.96|933.46|274
1654147500000|2022-06-02 05:25:00|944.84|934.34|944.14|933.64|945.75|935.25|943.5|933|253
1654147800000|2022-06-02 05:30:00|944.57|934.07|948.11|937.61|949.75|939.25|944.15|933.65|332
1654148100000|2022-06-02 05:35:00|947.96|937.46|949|938.5|949.75|939.25|947.58|937.08|145
1654148400000|2022-06-02 05:40:00|949.5|939|952.79|942.29|955.85|945.35|949.45|938.95|254
1654148700000|2022-06-02 05:45:00|952.81|942.31|950.97|940.47|953.86|943.36|950.95|940.45|318
1654149000000|2022-06-02 05:50:00|950.9|940.4|950.23|939.73|951.04|940.54|947.54|937.04|302
1654149300000|2022-06-02 05:55:00|950.19|939.69|950.9|940.4|951.83|941.33|949.75|939.25|297
1654149600000|2022-06-02 06:00:00|950.93|940.43|951.05|940.55|951.98|941.48|950.9|940.4|181
1654149900000|2022-06-02 06:05:00|951.1|940.6|949.95|939.45|951.31|940.81|949.94|939.44|164
1654150200000|2022-06-02 06:10:00|950.55|940.05|950.41|939.91|950.58|940.08|949.63|939.13|208
1654150500000|2022-06-02 06:15:00|950.4|939.9|948.09|937.59|950.41|939.91|947.83|937.33|200
1654150800000|2022-06-02 06:20:00|948.05|937.55|948.97|938.47|948.97|938.47|947.82|937.32|141
1654151100000|2022-06-02 06:25:00|948.73|938.23|947.31|936.81|949.65|939.15|947.05|936.55|145
1654151400000|2022-06-02 06:30:00|947.33|936.83|946.37|935.87|948.16|937.66|946.37|935.87|140
1654151700000|2022-06-02 06:35:00|946.34|935.84|946.43|935.93|947.1|936.6|946.34|935.84|93
1654152000000|2022-06-02 06:40:00|946.42|935.92|948.45|937.95|948.59|938.09|945.8|935.3|137
1654152300000|2022-06-02 06:45:00|948.38|937.88|950.97|940.47|950.97|940.47|948.1|937.6|176
1654152600000|2022-06-02 06:50:00|951.57|941.07|951.97|941.47|952.75|942.25|951.52|941.02|163
1654152900000|2022-06-02 06:55:00|952.17|941.67|952.44|941.94|952.88|942.38|951.95|941.45|69
1654153200000|2022-06-02 07:00:00|952.54|942.04|953.7|943.2|954.05|943.55|952.36|941.86|182
1654153500000|2022-06-02 07:05:00|953.44|942.94|952.29|941.79|953.75|943.25|952.29|941.79|111
1654153800000|2022-06-02 07:10:00|952.19|941.69|950.88|940.38|952.19|941.69|950.46|939.96|202
1654154100000|2022-06-02 07:15:00|950.91|940.41|948.98|938.48|954.51|944.01|948.98|938.48|235
1654154400000|2022-06-02 07:20:00|948.97|938.47|952.55|942.05|953.84|943.34|948.48|937.98|322
1654154700000|2022-06-02 07:25:00|952.56|942.06|958.14|947.64|958.85|948.35|952.23|941.73|455
1654155000000|2022-06-02 07:30:00|958.06|947.56|953.65|943.15|958.06|947.56|952.87|942.37|306
1654155300000|2022-06-02 07:35:00|953.56|943.06|956.8|946.3|956.8|946.3|952.2|941.7|285
1654155600000|2022-06-02 07:40:00|956.84|946.34|956.06|945.56|957.05|946.55|955.3|944.8|179
1654155900000|2022-06-02 07:45:00|956.05|945.55|953.06|942.56|956.46|945.96|952.38|941.88|268
1654156200000|2022-06-02 07:50:00|953.56|943.06|953.82|943.32|954.17|943.67|952.7|942.2|207
1654156500000|2022-06-02 07:55:00|953.84|943.34|953.26|942.76|954.75|944.25|951.95|941.45|280
1654156800000|2022-06-02 08:00:00|953.19|942.69|950.29|939.79|953.91|943.41|950.29|939.79|323
1654157100000|2022-06-02 08:05:00|950.27|939.77|951.88|941.38|952.75|942.25|948.71|938.21|296
1654157400000|2022-06-02 08:10:00|951.89|941.39|953.01|942.51|954.64|944.14|950.88|940.38|378
1654157700000|2022-06-02 08:15:00|952.06|941.56|954.75|944.25|954.75|944.25|949.75|939.25|387
1654158000000|2022-06-02 08:20:00|954.8|944.3|955.06|944.56|955.75|945.25|954.75|944.25|151
1654158300000|2022-06-02 08:25:00|954.97|944.47|954.14|943.64|956|945.5|953.1|942.6|333
1654158600000|2022-06-02 08:30:00|954.09|943.59|955.95|945.45|957.19|946.69|954.09|943.59|284
1654158900000|2022-06-02 08:35:00|955.75|945.25|954.47|943.97|955.75|945.25|953.75|943.25|233
1654159200000|2022-06-02 08:40:00|954.46|943.96|954.46|943.96|954.77|944.27|953.22|942.72|254
1654159500000|2022-06-02 08:45:00|954.77|944.27|954.48|943.98|955.06|944.56|953.75|943.25|286
1654159800000|2022-06-02 08:50:00|954.09|943.59|955.95|945.45|956.88|946.38|953.58|943.08|293
1654160100000|2022-06-02 08:55:00|955.85|945.35|956.17|945.67|956.98|946.48|955.82|945.32|326
1654160400000|2022-06-02 09:00:00|955.78|945.28|956.61|946.11|957.99|947.49|954.87|944.37|357
1654160700000|2022-06-02 09:05:00|956.41|945.91|955.04|944.54|956.8|946.3|954.4|943.9|249
1654161000000|2022-06-02 09:10:00|955.03|944.53|957.05|946.55|957.79|947.29|954.84|944.34|282
1654161300000|2022-06-02 09:15:00|957.04|946.54|957.84|947.34|958.78|948.28|956.11|945.61|215
1654161600000|2022-06-02 09:20:00|957.85|947.35|957.94|947.44|958.33|947.83|956.9|946.4|300
1654161900000|2022-06-02 09:25:00|957.95|947.45|959.84|949.34|960.9|950.4|957.95|947.45|271
1654162200000|2022-06-02 09:30:00|959.81|949.31|956.87|946.37|961.7|951.2|956.44|945.94|360
1654162500000|2022-06-02 09:35:00|956.9|946.4|954|943.5|957.22|946.72|952.8|942.3|316
1654162800000|2022-06-02 09:40:00|953.83|943.33|953.89|943.39|954.75|944.25|952.1|941.6|235
1654163100000|2022-06-02 09:45:00|953.9|943.4|956.04|945.54|956.91|946.41|953.21|942.71|249
1654163400000|2022-06-02 09:50:00|955.85|945.35|955.18|944.68|956.15|945.65|955.05|944.55|156
1654163700000|2022-06-02 09:55:00|955.19|944.69|954.75|944.25|955.19|944.69|952.7|942.2|183
1654164000000|2022-06-02 10:00:00|954.93|944.43|956.49|945.99|957.69|947.19|954.85|944.35|295
1654164300000|2022-06-02 10:05:00|956.5|946|955.71|945.21|956.79|946.29|953.92|943.42|232
1654164600000|2022-06-02 10:10:00|955.68|945.18|956.75|946.25|956.75|946.25|954.7|944.2|143
1654164900000|2022-06-02 10:15:00|956.6|946.1|953.52|943.02|956.6|946.1|952.1|941.6|281
1654165200000|2022-06-02 10:20:00|953.6|943.1|955.75|945.25|955.75|945.25|953.5|943|161
1654165500000|2022-06-02 10:25:00|955.25|944.75|951.63|941.13|955.75|945.25|951.2|940.7|271
1654165800000|2022-06-02 10:30:00|951.64|941.14|954.01|943.51|955.75|945.25|951.63|941.13|366
1654166100000|2022-06-02 10:35:00|954.02|943.52|956.8|946.3|957.25|946.75|953.9|943.4|266
1654166400000|2022-06-02 10:40:00|956.98|946.48|959.76|949.26|959.76|949.26|955.95|945.45|465
1654166700000|2022-06-02 10:45:00|959.77|949.27|956.39|945.89|963.99|953.49|954.76|944.26|670
1654167000000|2022-06-02 10:50:00|956.32|945.82|954.1|943.6|956.45|945.95|950.89|940.39|500
1654167300000|2022-06-02 10:55:00|954.01|943.51|958.25|947.75|959.51|949.01|954.01|943.51|518
1654167600000|2022-06-02 11:00:00|958.28|947.78|955.03|944.53|958.33|947.83|954.34|943.84|276
1654167900000|2022-06-02 11:05:00|955.02|944.52|952.83|942.33|955.02|944.52|951.96|941.46|277
1654168200000|2022-06-02 11:10:00|952.86|942.36|956.59|946.09|956.59|946.09|952.75|942.25|266
1654168500000|2022-06-02 11:15:00|956.69|946.19|956.43|945.93|957.75|947.25|955.71|945.21|255
1654168800000|2022-06-02 11:20:00|956.84|946.34|957.95|947.45|958.75|948.25|956.4|945.9|337
1654169100000|2022-06-02 11:25:00|957.96|947.46|961.49|950.99|961.49|950.99|957.83|947.33|370
1654169400000|2022-06-02 11:30:00|961.51|951.01|959.69|949.19|961.69|951.19|959.44|948.94|270
1654169700000|2022-06-02 11:35:00|959.75|949.25|958.47|947.97|959.75|949.25|957.75|947.25|293
1654170000000|2022-06-02 11:40:00|958.45|947.95|961.22|950.72|961.45|950.95|957.95|947.45|317
1654170300000|2022-06-02 11:45:00|961|950.5|961.81|951.31|963.11|952.61|959.57|949.07|425
1654170600000|2022-06-02 11:50:00|961.85|951.35|966.98|956.48|967.01|956.51|961.8|951.3|379
1654170900000|2022-06-02 11:55:00|966.95|956.45|967.18|956.68|968.78|958.28|966.75|956.25|370
1654171200000|2022-06-02 12:00:00|967.16|956.66|967.46|956.96|969.75|959.25|965.75|955.25|392
1654171500000|2022-06-02 12:05:00|966.96|956.46|968.76|958.26|969.2|958.7|965.45|954.95|395
1654171800000|2022-06-02 12:10:00|968.52|958.02|969.8|959.3|970.75|960.25|966.85|956.35|394
1654172100000|2022-06-02 12:15:00|969.82|959.32|965.98|955.48|971.75|961.25|965.98|955.48|406
1654172400000|2022-06-02 12:20:00|965.99|955.49|967.75|957.25|968.17|957.67|965.92|955.42|330
1654172700000|2022-06-02 12:25:00|967.6|957.1|966.06|955.56|967.75|957.25|964.93|954.43|174
1654173000000|2022-06-02 12:30:00|966.04|955.54|962.48|951.98|966.86|956.36|962.06|951.56|472
1654173300000|2022-06-02 12:35:00|962.6|952.1|963.78|953.28|963.95|953.45|961.6|951.1|457
1654173600000|2022-06-02 12:40:00|963.8|953.3|963.45|952.95|965.75|955.25|963.45|952.95|317
1654173900000|2022-06-02 12:45:00|962.95|952.45|963.84|953.34|964.75|954.25|962.11|951.61|370
1654174200000|2022-06-02 12:50:00|963.86|953.36|963.88|953.38|964.85|954.35|962.89|952.39|207
1654174500000|2022-06-02 12:55:00|963.89|953.39|962.56|952.06|964.95|954.45|961.2|950.7|240
1654174800000|2022-06-02 13:00:00|962.51|952.01|959.51|949.01|964.35|953.85|959.51|949.01|440
1654175100000|2022-06-02 13:05:00|959.55|949.05|959.61|949.11|960.75|950.25|958.03|947.53|426
1654175400000|2022-06-02 13:10:00|959.6|949.1|948.98|938.48|959.75|949.25|947.25|936.75|587
1654175700000|2022-06-02 13:15:00|948.99|938.49|944.78|934.28|950.23|939.73|944.11|933.61|541
1654176000000|2022-06-02 13:20:00|944.77|934.27|946.72|936.22|947.75|937.25|942.75|932.25|521
1654176300000|2022-06-02 13:25:00|946.73|936.23|950.64|940.14|952.38|941.88|943.38|932.88|603
1654176600000|2022-06-02 13:30:00|950.65|940.15|948.65|938.15|951.44|940.94|943.8|933.3|680
1654176900000|2022-06-02 13:35:00|948.67|938.17|951.53|941.03|951.61|941.11|944|933.5|679
1654177200000|2022-06-02 13:40:00|951.56|941.06|964.71|954.21|965.68|955.18|949.81|939.31|677
1654177500000|2022-06-02 13:45:00|964.64|954.14|957.75|947.25|964.75|954.25|955.53|945.03|748
1654177800000|2022-06-02 13:50:00|958.25|947.75|954.15|943.65|958.25|947.75|954.15|943.65|593
1654178100000|2022-06-02 13:55:00|953.69|943.19|953.43|942.93|954.07|943.57|948.29|937.79|509
1654178400000|2022-06-02 14:00:00|952.93|942.43|953.67|943.17|956.69|946.19|950.9|940.4|599
1654178700000|2022-06-02 14:05:00|953.91|943.41|954.75|944.25|955.67|945.17|950.75|940.25|632
1654179000000|2022-06-02 14:10:00|955.25|944.75|960.88|950.38|962.65|952.15|954.69|944.19|552
1654179300000|2022-06-02 14:15:00|960.79|950.29|957.97|947.47|962.25|951.75|957.8|947.3|430
1654179600000|2022-06-02 14:20:00|957.98|947.48|951.2|940.7|958.35|947.85|951.13|940.63|590
1654179900000|2022-06-02 14:25:00|951.18|940.68|951.74|941.24|954.58|944.08|948.75|938.25|542
1654180200000|2022-06-02 14:30:00|951.75|941.25|953.83|943.33|954.75|944.25|949.98|939.48|543
1654180500000|2022-06-02 14:35:00|953.75|943.25|954.47|943.97|955.9|945.4|952.86|942.36|451
1654180800000|2022-06-02 14:40:00|954.49|943.99|956.67|946.17|956.75|946.25|952.75|942.25|572
1654181100000|2022-06-02 14:45:00|956.58|946.08|957.33|946.83|958.61|948.11|953.75|943.25|516
1654181400000|2022-06-02 14:50:00|957.32|946.82|953.74|943.24|957.34|946.84|952.75|942.25|327
1654181700000|2022-06-02 14:55:00|954.26|943.76|958.25|947.75|959.4|948.9|954.26|943.76|301
1654182000000|2022-06-02 15:00:00|957.75|947.25|959.75|949.25|961.75|951.25|957.45|946.95|323
1654182300000|2022-06-02 15:05:00|960.16|949.66|962.61|952.11|965.05|954.55|959.1|948.6|372
1654182600000|2022-06-02 15:10:00|962.56|952.06|961.75|951.25|963.32|952.82|960.4|949.9|324
1654182900000|2022-06-02 15:15:00|961.73|951.23|960.75|950.25|961.78|951.28|958.85|948.35|249
1654183200000|2022-06-02 15:20:00|960.67|950.17|966.75|956.25|966.8|956.3|960.39|949.89|389
1654183500000|2022-06-02 15:25:00|966.71|956.21|966.59|956.09|966.75|956.25|964.1|953.6|381
1654183800000|2022-06-02 15:30:00|966.75|956.25|965|954.5|966.75|956.25|961.75|951.25|407
1654184100000|2022-06-02 15:35:00|964.75|954.25|965.43|954.93|965.66|955.16|963.57|953.07|374
1654184400000|2022-06-02 15:40:00|965.54|955.04|967.66|957.16|968.8|958.3|964.38|953.88|432
1654184700000|2022-06-02 15:45:00|967.45|956.95|968.73|958.23|968.75|958.25|967.2|956.7|245
1654185000000|2022-06-02 15:50:00|968.75|958.25|966.67|956.17|969.75|959.25|965.95|955.45|306
1654185300000|2022-06-02 15:55:00|966.7|956.2|964.06|953.56|968.68|958.18|963.75|953.25|418
1654185600000|2022-06-02 16:00:00|964.69|954.19|968.7|958.2|968.7|958.2|963.46|952.96|363
1654185900000|2022-06-02 16:05:00|968.67|958.17|968.81|958.31|968.95|958.45|966.87|956.37|429
1654186200000|2022-06-02 16:10:00|968.83|958.33|971.61|961.11|971.61|961.11|966.97|956.47|394
1654186500000|2022-06-02 16:15:00|971.73|961.23|970.74|960.24|974.42|963.92|970.67|960.17|403
1654186800000|2022-06-02 16:20:00|970.73|960.23|969.67|959.17|972.57|962.07|969.16|958.66|493
1654187100000|2022-06-02 16:25:00|969.58|959.08|968.88|958.38|969.75|959.25|966.98|956.48|438
1654187400000|2022-06-02 16:30:00|968.9|958.4|969.09|958.59|970.16|959.66|967.67|957.17|437
1654187700000|2022-06-02 16:35:00|969|958.5|968.75|958.25|969.36|958.86|966.86|956.36|222
1654188000000|2022-06-02 16:40:00|969.25|958.75|969.8|959.3|972.95|962.45|968.87|958.37|377
1654188300000|2022-06-02 16:45:00|969.65|959.15|966.4|955.9|970.39|959.89|966.23|955.73|329
1654188600000|2022-06-02 16:50:00|966.42|955.92|971.18|960.68|971.96|961.46|966.24|955.74|363
1654188900000|2022-06-02 16:55:00|971.13|960.63|968.61|958.11|971.13|960.63|966.3|955.8|293
1654189200000|2022-06-02 17:00:00|968.63|958.13|973.42|962.92|973.47|962.97|967.57|957.07|416
1654189500000|2022-06-02 17:05:00|973.31|962.81|969.75|959.25|973.31|962.81|969.01|958.51|223
1654189800000|2022-06-02 17:10:00|969.67|959.17|966.04|955.54|970.86|960.36|963.44|952.94|255
1654190100000|2022-06-02 17:15:00|966.05|955.55|963.55|953.05|966.89|956.39|963.05|952.55|249
1654190400000|2022-06-02 17:20:00|963.51|953.01|963.88|953.38|965.93|955.43|962.75|952.25|226
1654190700000|2022-06-02 17:25:00|963.85|953.35|964.89|954.39|966.25|955.75|962.75|952.25|216
1654191000000|2022-06-02 17:30:00|964.75|954.25|966.85|956.35|966.91|956.41|963.03|952.53|299
1654191300000|2022-06-02 17:35:00|966.86|956.36|966.66|956.16|967.34|956.84|964.95|954.45|180
1654191600000|2022-06-02 17:40:00|966.87|956.37|966.02|955.52|968.45|957.95|962.12|951.62|200
1654191900000|2022-06-02 17:45:00|966.03|955.53|965.75|955.25|967.19|956.69|964.45|953.95|222
1654192200000|2022-06-02 17:50:00|965.93|955.43|964.03|953.53|967.75|957.25|963.75|953.25|168
1654192500000|2022-06-02 17:55:00|964.59|954.09|964.98|954.48|965.75|955.25|962.75|952.25|245
1654192800000|2022-06-02 18:00:00|964.93|954.43|966.9|956.4|967.01|956.51|963.95|953.45|207
1654193100000|2022-06-02 18:05:00|966.87|956.37|968.66|958.16|969.75|959.25|966.55|956.05|132
1654193400000|2022-06-02 18:10:00|968.75|958.25|973.75|963.25|974.25|963.75|967.75|957.25|43
1654193700000|2022-06-02 18:15:00|974.25|963.75|985.8|975.3|995.25|984.75|974.25|963.75|225
1654194000000|2022-06-02 18:20:00|985.38|974.88|991.01|980.51|999.77|989.27|984.14|973.64|267
1654194300000|2022-06-02 18:25:00|990.77|980.27|993.6|983.1|993.73|983.23|986.02|975.52|254
1654194600000|2022-06-02 18:30:00|993.57|983.07|987.54|977.04|995.34|984.84|986.86|976.36|204
1654194900000|2022-06-02 18:35:00|987.57|977.07|987.46|976.96|989.75|979.25|986.95|976.45|169
1654195200000|2022-06-02 18:40:00|987.59|977.09|987.67|977.17|988.78|978.28|986.01|975.51|169
1654195500000|2022-06-02 18:45:00|987.68|977.18|976.79|966.29|987.82|977.32|976.79|966.29|331
1654195800000|2022-06-02 18:50:00|976.73|966.23|981.67|971.17|982.42|971.92|976.38|965.88|354
1654196100000|2022-06-02 18:55:00|981.57|971.07|980.45|969.95|982.28|971.78|979.19|968.69|361
1654196400000|2022-06-02 19:00:00|980.42|969.92|980.89|970.39|981.28|970.78|976.53|966.03|374
1654196700000|2022-06-02 19:05:00|980.47|969.97|979|968.5|981.17|970.67|978.12|967.62|298
1654197000000|2022-06-02 19:10:00|978.75|968.25|978.75|968.25|981.15|970.65|976.86|966.36|205
1654197300000|2022-06-02 19:15:00|978.25|967.75|975.7|965.2|978.77|968.27|975.31|964.81|242
1654197600000|2022-06-02 19:20:00|975.97|965.47|977.8|967.3|978.62|968.12|974.6|964.1|257
1654197900000|2022-06-02 19:25:00|977.86|967.36|976.01|965.51|979.99|969.49|975.43|964.93|317
1654198200000|2022-06-02 19:30:00|976.02|965.52|976.98|966.48|977.04|966.54|975.22|964.72|166
1654198500000|2022-06-02 19:35:00|977.48|966.98|980.16|969.66|980.76|970.26|977.48|966.98|252
1654198800000|2022-06-02 19:40:00|980.18|969.68|986.75|976.25|986.75|976.25|979.66|969.16|238
1654199100000|2022-06-02 19:45:00|986.67|976.17|989.37|978.87|989.75|979.25|985.75|975.25|41
1654199400000|2022-06-02 19:50:00|988.87|978.37|991.75|981.25|994.75|984.25|988.87|978.37|116
1654199700000|2022-06-02 19:55:00|991.15|980.65|993.04|982.54|993.75|983.25|990.85|980.35|102
1654200000000|2022-06-02 20:00:00|992.75|982.25|996.75|986.25|997.46|986.96|988.97|978.47|136
1654200300000|2022-06-02 20:05:00|995.91|985.41|995.75|985.25|996.11|985.61|994.06|983.56|39
1654200600000|2022-06-02 20:10:00|995.59|985.09|993.75|983.25|996.75|986.25|993.4|982.9|74
1654200900000|2022-06-02 20:15:00|993.25|982.75|998.75|988.25|1000.75|990.25|991.88|981.38|90
1654201200000|2022-06-02 20:20:00|998.43|987.93|997.75|987.25|1000.75|990.25|995.25|984.75|60
1654201500000|2022-06-02 20:25:00|997.4|986.9|995.87|985.37|997.75|987.25|994.88|984.38|61
1654201800000|2022-06-02 20:30:00|996.37|985.87|991.75|981.25|996.75|986.25|991.57|981.07|134
1654202100000|2022-06-02 20:35:00|991.89|981.39|992.75|982.25|994.75|984.25|991.85|981.35|84
1654202400000|2022-06-02 20:40:00|992.64|982.14|991.75|981.25|992.75|982.25|987.03|976.53|58
1654202700000|2022-06-02 20:45:00|991.51|981.01|989.68|979.18|991.87|981.37|989.55|979.05|61
1654203000000|2022-06-02 20:50:00|989.75|979.25|990.75|980.25|990.75|980.25|989.75|979.25|63
1654203300000|2022-06-02 20:55:00|990.66|980.16|987.78|977.28|990.75|980.25|987.75|977.25|83
1654203600000|2022-06-02 21:00:00|987.79|977.29|988.84|978.34|989.27|978.77|986.44|975.94|276
1654203900000|2022-06-02 21:05:00|988.83|978.33|989.69|979.19|989.99|979.49|987.96|977.46|186
1654204200000|2022-06-02 21:10:00|989.75|979.25|989.25|978.75|990.06|979.56|988.9|978.4|24
1654204500000|2022-06-02 21:15:00|988.9|978.4|990.75|980.25|991.75|981.25|988.9|978.4|16
1654204800000|2022-06-02 21:20:00|991.25|980.75|990.85|980.35|991.75|981.25|990.75|980.25|7
1654205100000|2022-06-02 21:25:00|991.05|980.55|993.75|983.25|993.75|983.25|990.85|980.35|8
1654205400000|2022-06-02 21:30:00|994.12|983.62|994.25|983.75|994.25|983.75|993.75|983.25|4
1654205700000|2022-06-02 21:35:00|994.75|984.25|994.25|983.75|994.75|984.25|993.75|983.25|8
1654206000000|2022-06-02 21:40:00|993.8|983.3|993.88|983.38|994.65|984.15|993.8|983.3|14
1654206300000|2022-06-02 21:45:00|993.8|983.3|992.81|982.31|993.88|983.38|992.81|982.31|32
1654206600000|2022-06-02 21:50:00|992.86|982.36|995.7|985.2|995.7|985.2|992.86|982.36|44
1654206900000|2022-06-02 21:55:00|994.97|984.47|995.64|985.14|995.97|985.47|994.97|984.47|89
1654207200000|2022-06-02 22:00:00|995.7|985.2|996.36|985.86|996.36|985.86|995.7|985.2|31
1654208100000|2022-06-02 22:15:00|997.15|986.65|999.42|988.92|999.6|989.1|996.97|986.47|163
1654208400000|2022-06-02 22:20:00|999.6|989.1|999.85|989.35|1000.96|990.46|999.14|988.64|165
1654208700000|2022-06-02 22:25:00|999.8|989.3|996.75|986.25|999.85|989.35|996.33|985.83|102
1654209000000|2022-06-02 22:30:00|996.7|986.2|995.1|984.6|997.15|986.65|994.54|984.04|113
1654209300000|2022-06-02 22:35:00|995.15|984.65|998.5|988|998.75|988.25|995.1|984.6|173
1654209600000|2022-06-02 22:40:00|998.6|988.1|1000.49|989.99|1002.85|992.35|998.6|988.1|258
1654209900000|2022-06-02 22:45:00|1000.44|989.94|998.15|987.65|1001.65|991.15|997.75|987.25|282
1654210200000|2022-06-02 22:50:00|998.1|987.6|997.3|986.8|998.4|987.9|996.09|985.59|289
1654210500000|2022-06-02 22:55:00|997.25|986.75|995.55|985.05|997.5|987|995.5|985|179
1654210800000|2022-06-02 23:00:00|995.5|985|997.6|987.1|998.66|988.16|995.45|984.95|232
1654211100000|2022-06-02 23:05:00|997.55|987.05|994.57|984.07|998.46|987.96|994.3|983.8|284
1654211400000|2022-06-02 23:10:00|994.62|984.12|996.4|985.9|996.6|986.1|992.93|982.43|275
1654211700000|2022-06-02 23:15:00|996.25|985.75|997.55|987.05|998.7|988.2|996.05|985.55|226
1654212000000|2022-06-02 23:20:00|997.57|987.07|999.79|989.29|1000.9|990.4|997.14|986.64|271
1654212300000|2022-06-02 23:25:00|999.84|989.34|1000.95|990.45|1001.2|990.7|998.02|987.52|270
1654212600000|2022-06-02 23:30:00|1000.97|990.47|999.32|988.82|1003.9|993.4|999.01|988.51|260
1654212900000|2022-06-02 23:35:00|999.37|988.87|996.81|986.31|1000.6|990.1|996.81|986.31|188
1654213200000|2022-06-02 23:40:00|996.77|986.27|996.37|985.87|998.3|987.8|995.55|985.05|248
1654213500000|2022-06-02 23:45:00|996.42|985.92|994.3|983.8|1000|989.5|993.54|983.04|276
1654213800000|2022-06-02 23:50:00|994.25|983.75|994.55|984.05|995.3|984.8|993.54|983.04|302
1654214100000|2022-06-02 23:55:00|994.6|984.1|992.92|982.42|995.45|984.95|992.24|981.74|278
1654214400000|2022-06-03 00:00:00|992.87|982.37|991.84|981.34|996.8|986.3|991.84|981.34|250
1654214700000|2022-06-03 00:05:00|992.04|981.54|989.92|979.42|992.65|982.15|989.92|979.42|138
1654215000000|2022-06-03 00:10:00|989.95|979.45|987.32|976.82|990.25|979.75|986.66|976.16|286
1654215300000|2022-06-03 00:15:00|987.33|976.83|989.65|979.15|989.9|979.4|985.91|975.41|363
1654215600000|2022-06-03 00:20:00|989.55|979.05|990.27|979.77|992.1|981.6|989.13|978.63|309
1654215900000|2022-06-03 00:25:00|990.35|979.85|990.65|980.15|991.04|980.54|987.78|977.28|341
1654216200000|2022-06-03 00:30:00|990.5|980|987.73|977.23|991.15|980.65|987.34|976.84|247
1654216500000|2022-06-03 00:35:00|987.85|977.35|984.59|974.09|988.32|977.82|983.61|973.11|274
1654216800000|2022-06-03 00:40:00|984.62|974.12|983.85|973.35|986.34|975.84|983.75|973.25|298
1654217100000|2022-06-03 00:45:00|983.75|973.25|984.91|974.41|986.02|975.52|982.92|972.42|217
1654217400000|2022-06-03 00:50:00|984.98|974.48|985.34|974.84|986.7|976.2|984.92|974.42|247
1654217700000|2022-06-03 00:55:00|985.39|974.89|984.24|973.74|986.04|975.54|983.88|973.38|198
1654218000000|2022-06-03 01:00:00|984.29|973.79|982.86|972.36|985.31|974.81|982.52|972.02|197
1654218300000|2022-06-03 01:05:00|982.91|972.41|985.3|974.8|985.5|975|982.52|972.02|206
1654218600000|2022-06-03 01:10:00|984.95|974.45|984.95|974.45|986.89|976.39|984.89|974.39|226
1654218900000|2022-06-03 01:15:00|984.9|974.4|984.36|973.86|984.95|974.45|983.66|973.16|81
1654219200000|2022-06-03 01:20:00|984.41|973.91|984.25|973.75|985.45|974.95|984.2|973.7|100
1654219500000|2022-06-03 01:25:00|984.2|973.7|983.15|972.65|984.56|974.06|982.53|972.03|112
1654219800000|2022-06-03 01:30:00|983.2|972.7|979.65|969.15|983.2|972.7|978.89|968.39|199
1654220100000|2022-06-03 01:35:00|979.9|969.4|987.7|977.2|987.75|977.25|979.49|968.99|291
1654220400000|2022-06-03 01:40:00|987.75|977.25|989.03|978.53|992.9|982.4|987.65|977.15|330
1654220700000|2022-06-03 01:45:00|989.08|978.58|988.59|978.09|990.1|979.6|987.91|977.41|191
1654221000000|2022-06-03 01:50:00|988.69|978.19|992.15|981.65|992.15|981.65|988.69|978.19|176
1654221300000|2022-06-03 01:55:00|992.05|981.55|992.15|981.65|994.5|984|990.45|979.95|197
1654221600000|2022-06-03 02:00:00|992.1|981.6|992.22|981.72|994|983.5|992.08|981.58|145
1654221900000|2022-06-03 02:05:00|992.24|981.74|989.7|979.2|992.24|981.74|989.65|979.15|146
1654222200000|2022-06-03 02:10:00|989.65|979.15|989.6|979.1|991|980.5|988.9|978.4|216
1654222500000|2022-06-03 02:15:00|989.55|979.05|990.25|979.75|991.55|981.05|988.2|977.7|227
1654222800000|2022-06-03 02:20:00|990.55|980.05|989.55|979.05|991.4|980.9|989.01|978.51|151
1654223100000|2022-06-03 02:25:00|989.6|979.1|989.6|979.1|990.6|980.1|989|978.5|117
1654223400000|2022-06-03 02:30:00|989.65|979.15|990.7|980.2|991.4|980.9|986.7|976.2|177
1654223700000|2022-06-03 02:35:00|990.75|980.25|988.41|977.91|992|981.5|988.4|977.9|175
1654224000000|2022-06-03 02:40:00|988.46|977.96|989.35|978.85|989.8|979.3|988.36|977.86|151
1654224300000|2022-06-03 02:45:00|989.32|978.82|986.6|976.1|989.37|978.87|985.93|975.43|138
1654224600000|2022-06-03 02:50:00|986.7|976.2|986.12|975.62|987.05|976.55|985.89|975.39|157
1654224900000|2022-06-03 02:55:00|986.27|975.77|985.55|975.05|986.95|976.45|985.36|974.86|197
1654225200000|2022-06-03 03:00:00|985.5|975|984.66|974.16|986.05|975.55|984.24|973.74|129
1654225500000|2022-06-03 03:05:00|984.61|974.11|984.5|974|985.15|974.65|982.58|972.08|147
1654225800000|2022-06-03 03:10:00|984.55|974.05|983.91|973.41|984.6|974.1|983.35|972.85|48
1654226100000|2022-06-03 03:15:00|983.7|973.2|983.92|973.42|984.15|973.65|982.52|972.02|191
1654226400000|2022-06-03 03:20:00|983.97|973.47|983.77|973.27|984.24|973.74|983.04|972.54|174
1654226700000|2022-06-03 03:25:00|983.9|973.4|983.73|973.23|984.64|974.14|982.52|972.02|204
1654227000000|2022-06-03 03:30:00|983.72|973.22|982.88|972.38|983.72|973.22|982.52|972.02|135
1654227300000|2022-06-03 03:35:00|983|972.5|983.64|973.14|984|973.5|982.78|972.28|107
1654227600000|2022-06-03 03:40:00|983.79|973.29|982.98|972.48|985.85|975.35|982.63|972.13|138
1654227900000|2022-06-03 03:45:00|983.03|972.53|984.09|973.59|984.5|974|982.98|972.48|115
1654228200000|2022-06-03 03:50:00|984.1|973.6|984.83|974.33|985.83|975.33|984.1|973.6|109
1654228500000|2022-06-03 03:55:00|985.01|974.51|984.54|974.04|985.45|974.95|983.84|973.34|134
1654228800000|2022-06-03 04:00:00|984.59|974.09|986.55|976.05|986.75|976.25|984.54|974.04|108
1654229100000|2022-06-03 04:05:00|986.65|976.15|984.98|974.48|987.85|977.35|984.93|974.43|93
1654229400000|2022-06-03 04:10:00|984.93|974.43|985.65|975.15|985.76|975.26|981.92|971.42|179
1654229700000|2022-06-03 04:15:00|985.7|975.2|985.98|975.48|987.73|977.23|985.01|974.51|183
1654230000000|2022-06-03 04:20:00|986.08|975.58|984.35|973.85|986.9|976.4|984.16|973.66|144
1654230300000|2022-06-03 04:25:00|984.4|973.9|985|974.5|985.35|974.85|984.25|973.75|116
1654230600000|2022-06-03 04:30:00|984.95|974.45|985.87|975.37|987|976.5|984.7|974.2|140
1654230900000|2022-06-03 04:35:00|985.8|975.3|985.54|975.04|986.15|975.65|985.41|974.91|99
1654231200000|2022-06-03 04:40:00|985.57|975.07|985.45|974.95|986.9|976.4|985.07|974.57|98
1654231500000|2022-06-03 04:45:00|985.35|974.85|983.15|972.65|985.6|975.1|982.82|972.32|98
1654231800000|2022-06-03 04:50:00|983.05|972.55|983.31|972.81|985.9|975.4|982.82|972.32|111
1654232100000|2022-06-03 04:55:00|983.19|972.69|982.8|972.3|983.65|973.15|981.45|970.95|160
1654232400000|2022-06-03 05:00:00|982.6|972.1|984.55|974.05|985.35|974.85|982.1|971.6|244
1654232700000|2022-06-03 05:05:00|984.45|973.95|983.5|973|986.35|975.85|982.9|972.4|134
1654233000000|2022-06-03 05:10:00|983.3|972.8|985.05|974.55|985.8|975.3|982.7|972.2|191
1654233300000|2022-06-03 05:15:00|985|974.5|984.3|973.8|985.05|974.55|983.85|973.35|145
1654233600000|2022-06-03 05:20:00|984.25|973.75|985.45|974.95|985.45|974.95|983.52|973.02|83
1654233900000|2022-06-03 05:25:00|985.4|974.9|986.45|975.95|986.9|976.4|985|974.5|159
1654234200000|2022-06-03 05:30:00|986.5|976|991.15|980.65|991.15|980.65|986.45|975.95|211
1654234500000|2022-06-03 05:35:00|991.25|980.75|990.6|980.1|991.3|980.8|990.1|979.6|204
1654234800000|2022-06-03 05:40:00|990.55|980.05|989.95|979.45|991.25|980.75|989.59|979.09|199
1654235100000|2022-06-03 05:45:00|989.9|979.4|990.3|979.8|991.5|981|989.59|979.09|146
1654235400000|2022-06-03 05:50:00|990.35|979.85|994.5|984|994.5|984|988.2|977.7|220
1654235700000|2022-06-03 05:55:00|994.4|983.9|991.8|981.3|995.75|985.25|991.25|980.75|205
1654236000000|2022-06-03 06:00:00|991.9|981.4|990.25|979.75|992.65|982.15|990.15|979.65|139
1654236300000|2022-06-03 06:05:00|990.3|979.8|993.1|982.6|993.1|982.6|990.25|979.75|171
1654236600000|2022-06-03 06:10:00|993.15|982.65|990.05|979.55|993.7|983.2|990.05|979.55|86
1654236900000|2022-06-03 06:15:00|990.13|979.63|988.4|977.9|990.65|980.15|988.26|977.76|146
1654237200000|2022-06-03 06:20:00|988.35|977.85|988.65|978.15|988.7|978.2|986.99|976.49|119
1654237500000|2022-06-03 06:25:00|988.7|978.2|989.55|979.05|990.8|980.3|988.1|977.6|111
1654237800000|2022-06-03 06:30:00|989.5|979|987.85|977.35|990.65|980.15|987.85|977.35|152
1654238100000|2022-06-03 06:35:00|987.9|977.4|989.5|979|990.65|980.15|987.65|977.15|148
1654238400000|2022-06-03 06:40:00|989.65|979.15|987.35|976.85|989.75|979.25|987.26|976.76|77
1654238700000|2022-06-03 06:45:00|987.26|976.76|989|978.5|990.75|980.25|986.93|976.43|168
1654239000000|2022-06-03 06:50:00|988.95|978.45|985.36|974.86|989|978.5|985.36|974.86|131
1654239300000|2022-06-03 06:55:00|985.31|974.81|982.89|972.39|985.5|975|982.7|972.2|143
1654239600000|2022-06-03 07:00:00|982.92|972.42|982.31|971.81|983.75|973.25|981.94|971.44|162
1654239900000|2022-06-03 07:05:00|982.41|971.91|982.79|972.29|983.62|973.12|980.49|969.99|285
1654240200000|2022-06-03 07:10:00|982.89|972.39|985.75|975.25|985.75|975.25|982.36|971.86|245
1654240500000|2022-06-03 07:15:00|985.7|975.2|983.5|973|987.2|976.7|983.25|972.75|232
1654240800000|2022-06-03 07:20:00|983.65|973.15|982.34|971.84|983.7|973.2|980.73|970.23|292
1654241100000|2022-06-03 07:25:00|982.39|971.89|983.35|972.85|984.1|973.6|981.95|971.45|221
1654241400000|2022-06-03 07:30:00|983.5|973|983|972.5|984.65|974.15|982.42|971.92|223
1654241700000|2022-06-03 07:35:00|982.95|972.45|980.95|970.45|983.85|973.35|980.9|970.4|185
1654242000000|2022-06-03 07:40:00|980.9|970.4|987.6|977.1|988.55|978.05|980.9|970.4|273
1654242300000|2022-06-03 07:45:00|987.55|977.05|982.65|972.15|988.35|977.85|982.55|972.05|212
1654242600000|2022-06-03 07:50:00|982.6|972.1|983.7|973.2|984.65|974.15|981.9|971.4|210
1654242900000|2022-06-03 07:55:00|983.65|973.15|982.2|971.7|984.2|973.7|981.9|971.4|169
1654243200000|2022-06-03 08:00:00|982.3|971.8|981.5|971|982.55|972.05|979.68|969.18|179
1654243500000|2022-06-03 08:05:00|981.45|970.95|987.85|977.35|989.05|978.55|980.95|970.45|365
1654243800000|2022-06-03 08:10:00|987.9|977.4|987.3|976.8|988.75|978.25|986.65|976.15|235
1654244100000|2022-06-03 08:15:00|987.35|976.85|986.95|976.45|987.8|977.3|986|975.5|147
1654244400000|2022-06-03 08:20:00|986.75|976.25|985.5|975|986.8|976.3|985.4|974.9|191
1654244700000|2022-06-03 08:25:00|985.35|974.85|985.55|975.05|986.35|975.85|985|974.5|199
1654245000000|2022-06-03 08:30:00|985.45|974.95|986.15|975.65|987.9|977.4|984.9|974.4|163
1654245300000|2022-06-03 08:35:00|986.4|975.9|985.05|974.55|986.85|976.35|985.05|974.55|154
1654245600000|2022-06-03 08:40:00|985|974.5|978.59|968.09|985.1|974.6|978.59|968.09|264
1654245900000|2022-06-03 08:45:00|978.43|967.93|978.41|967.91|979.8|969.3|977.52|967.02|232
1654246200000|2022-06-03 08:50:00|978.49|967.99|979.8|969.3|979.8|969.3|977.85|967.35|157
1654246500000|2022-06-03 08:55:00|979.85|969.35|979.22|968.72|979.92|969.42|978.08|967.58|113
1654246800000|2022-06-03 09:00:00|979.5|969|978.85|968.35|979.6|969.1|974.05|963.55|254
1654247100000|2022-06-03 09:05:00|978.9|968.4|977.02|966.52|980.95|970.45|977.02|966.52|236
1654247400000|2022-06-03 09:10:00|977|966.5|971.88|961.38|978.05|967.55|971.84|961.34|327
1654247700000|2022-06-03 09:15:00|971.87|961.37|966.75|956.25|973.15|962.65|966.75|956.25|165
1654248000000|2022-06-03 09:20:00|966.44|955.94|966.35|955.85|969.09|958.59|965.61|955.11|355
1654248300000|2022-06-03 09:25:00|966.2|955.7|966.35|955.85|966.86|956.36|965.58|955.08|266
1654248600000|2022-06-03 09:30:00|966.4|955.9|967.85|957.35|970.35|959.85|965.42|954.92|285
1654248900000|2022-06-03 09:35:00|967.8|957.3|965.9|955.4|967.8|957.3|963.86|953.36|278
1654249200000|2022-06-03 09:40:00|965.95|955.45|963.05|952.55|966.25|955.75|961.63|951.13|280
1654249500000|2022-06-03 09:45:00|963|952.5|965.35|954.85|965.9|955.4|959.51|949.01|377
1654249800000|2022-06-03 09:50:00|965.5|955|962.91|952.41|966.55|956.05|962.13|951.63|268
1654250100000|2022-06-03 09:55:00|962.87|952.37|960.61|950.11|963.1|952.6|960.08|949.58|305
1654250400000|2022-06-03 10:00:00|960.66|950.16|957.69|947.19|961.2|950.7|957.64|947.14|203
1654250700000|2022-06-03 10:05:00|957.64|947.14|955.5|945|959.23|948.73|955.26|944.76|349
1654251000000|2022-06-03 10:10:00|955.49|944.99|954.91|944.41|957.15|946.65|953.41|942.91|271
1654251300000|2022-06-03 10:15:00|954.83|944.33|956.3|945.8|956.6|946.1|953.41|942.91|298
1654251600000|2022-06-03 10:20:00|956.15|945.65|952.9|942.4|957.19|946.69|952.13|941.63|280
1654251900000|2022-06-03 10:25:00|952.85|942.35|952.83|942.33|954.16|943.66|949.42|938.92|424
1654252200000|2022-06-03 10:30:00|952.86|942.36|950.2|939.7|953.35|942.85|948.86|938.36|416
1654252500000|2022-06-03 10:35:00|950.3|939.8|945.41|934.91|951.1|940.6|945.26|934.76|308
1654252800000|2022-06-03 10:40:00|945.36|934.86|941.95|931.45|947.5|937|941.18|930.68|409
1654253100000|2022-06-03 10:45:00|942|931.5|942.17|931.67|946.35|935.85|940.97|930.47|518
1654253400000|2022-06-03 10:50:00|942.12|931.62|942.01|931.51|945.15|934.65|941.31|930.81|347
1654253700000|2022-06-03 10:55:00|941.96|931.46|942.15|931.65|944.25|933.75|940.35|929.85|333
1654254000000|2022-06-03 11:00:00|942.2|931.7|941.25|930.75|946.3|935.8|940.26|929.76|485
1654254300000|2022-06-03 11:05:00|941.2|930.7|938.3|927.8|941.2|930.7|937.55|927.05|403
1654254600000|2022-06-03 11:10:00|938.25|927.75|939.55|929.05|939.6|929.1|935.26|924.76|408
1654254900000|2022-06-03 11:15:00|939.5|929|942.61|932.11|946.5|936|935.26|924.76|473
1654255200000|2022-06-03 11:20:00|942.48|931.98|942|931.5|942.56|932.06|938.41|927.91|338
1654255500000|2022-06-03 11:25:00|942.05|931.55|943.14|932.64|944.19|933.69|939.91|929.41|328
1654255800000|2022-06-03 11:30:00|943.1|932.6|944.35|933.85|947.74|937.24|940.87|930.37|465
1654256100000|2022-06-03 11:35:00|944.37|933.87|946.53|936.03|952.9|942.4|944.37|933.87|495
1654256400000|2022-06-03 11:40:00|946.63|936.13|942.56|932.06|946.73|936.23|942.14|931.64|359
1654256700000|2022-06-03 11:45:00|942.61|932.11|938.46|927.96|942.72|932.22|938.09|927.59|392
1654257000000|2022-06-03 11:50:00|938.47|927.97|938.18|927.68|941.35|930.85|937.98|927.48|499
1654257300000|2022-06-03 11:55:00|938.17|927.67|937.5|927|939.29|928.79|936.95|926.45|450
1654257600000|2022-06-03 12:00:00|937.55|927.05|940.91|930.41|940.98|930.48|937.47|926.97|311
1654257900000|2022-06-03 12:05:00|940.96|930.46|937.71|927.21|940.99|930.49|936.79|926.29|240
1654258200000|2022-06-03 12:10:00|937.75|927.25|941.39|930.89|941.97|931.47|937.71|927.21|394
1654258500000|2022-06-03 12:15:00|941.4|930.9|939.21|928.71|941.64|931.14|939.16|928.66|353
1654258800000|2022-06-03 12:20:00|939.33|928.83|938.47|927.97|939.79|929.29|935.88|925.38|456
1654259100000|2022-06-03 12:25:00|938.48|927.98|939.65|929.15|939.68|929.18|935.63|925.13|618
1654259400000|2022-06-03 12:30:00|939.71|929.21|945.42|934.92|945.94|935.44|937.56|927.06|1083
1654259700000|2022-06-03 12:35:00|945.47|934.97|935.17|924.67|945.47|934.97|931.3|920.8|834
1654260000000|2022-06-03 12:40:00|935.11|924.61|934.87|924.37|936.04|925.54|932.48|921.98|563
1654260300000|2022-06-03 12:45:00|934.89|924.39|933.89|923.39|937.95|927.45|933.21|922.71|451
1654260600000|2022-06-03 12:50:00|933.99|923.49|933.6|923.1|936.2|925.7|932.31|921.81|342
1654260900000|2022-06-03 12:55:00|933.55|923.05|930.13|919.63|933.55|923.05|926.08|915.58|513
1654261200000|2022-06-03 13:00:00|930.16|919.66|932.13|921.63|932.18|921.68|925.38|914.88|519
1654261500000|2022-06-03 13:05:00|932.08|921.58|930.37|919.87|934.11|923.61|929.52|919.02|391
1654261800000|2022-06-03 13:10:00|930.32|919.82|931.14|920.64|933.65|923.15|929.63|919.13|461
1654262100000|2022-06-03 13:15:00|930.98|920.48|932.68|922.18|934.55|924.05|930.62|920.12|423
1654262400000|2022-06-03 13:20:00|932.78|922.28|931.32|920.82|932.85|922.35|931.06|920.56|396
1654262700000|2022-06-03 13:25:00|931.34|920.84|929.53|919.03|931.76|921.26|928.36|917.86|528
1654263000000|2022-06-03 13:30:00|929.47|918.97|937.3|926.8|938.2|927.7|927.98|917.48|758
1654263300000|2022-06-03 13:35:00|937.35|926.85|936.89|926.39|937.5|927|932.96|922.46|698
1654263600000|2022-06-03 13:40:00|937.11|926.61|934.35|923.85|938|927.5|934.15|923.65|531
1654263900000|2022-06-03 13:45:00|934.29|923.79|936.5|926|936.91|926.41|932.05|921.55|468
1654264200000|2022-06-03 13:50:00|936.45|925.95|936.7|926.2|937.55|927.05|935.19|924.69|516
1654264500000|2022-06-03 13:55:00|936.79|926.29|940.02|929.52|940.17|929.67|936.79|926.29|394
1654264800000|2022-06-03 14:00:00|940.12|929.62|939.46|928.96|942.97|932.47|938.67|928.17|608
1654265100000|2022-06-03 14:05:00|939.36|928.86|939.65|929.15|941.84|931.34|937.74|927.24|549
1654265400000|2022-06-03 14:10:00|939.62|929.12|940.1|929.6|940.8|930.3|937.56|927.06|574
1654265700000|2022-06-03 14:15:00|940.05|929.55|937.29|926.79|941|930.5|936.46|925.96|638
1654266000000|2022-06-03 14:20:00|937.28|926.78|934.58|924.08|938.34|927.84|934.58|924.08|550
1654266300000|2022-06-03 14:25:00|934.56|924.06|935.68|925.18|937.3|926.8|934.53|924.03|368
1654266600000|2022-06-03 14:30:00|935.66|925.16|937.45|926.95|938.35|927.85|933.73|923.23|538
1654266900000|2022-06-03 14:35:00|937.47|926.97|931.64|921.14|937.77|927.27|931.62|921.12|416
1654267200000|2022-06-03 14:40:00|931.62|921.12|930.33|919.83|931.64|921.14|927.96|917.46|551
1654267500000|2022-06-03 14:45:00|930.46|919.96|934.72|924.22|935.36|924.86|928.03|917.53|655
1654267800000|2022-06-03 14:50:00|934.73|924.23|935.63|925.13|936.54|926.04|933.52|923.02|497
1654268100000|2022-06-03 14:55:00|935.72|925.22|935.15|924.65|937.12|926.62|934.4|923.9|503
1654268400000|2022-06-03 15:00:00|935.03|924.53|934.44|923.94|936.15|925.65|933.77|923.27|417
1654268700000|2022-06-03 15:05:00|934.45|923.95|931.53|921.03|935.05|924.55|931.52|921.02|463
1654269000000|2022-06-03 15:10:00|931.55|921.05|930.61|920.11|932|921.5|927.91|917.41|451
1654269300000|2022-06-03 15:15:00|930.55|920.05|933.17|922.67|934.45|923.95|930.36|919.86|399
1654269600000|2022-06-03 15:20:00|933.23|922.73|930.76|920.26|933.24|922.74|930.76|920.26|326
1654269900000|2022-06-03 15:25:00|930.64|920.14|931.17|920.67|931.17|920.67|928.51|918.01|411
1654270200000|2022-06-03 15:30:00|931.19|920.69|932.49|921.99|933.63|923.13|929.29|918.79|467
1654270500000|2022-06-03 15:35:00|932.5|922|932.33|921.83|935.36|924.86|931.48|920.98|416
1654270800000|2022-06-03 15:40:00|932.31|921.81|931.03|920.53|932.34|921.84|929.51|919.01|269
1654271100000|2022-06-03 15:45:00|930.99|920.49|928.47|917.97|931.9|921.4|928.47|917.97|332
1654271400000|2022-06-03 15:50:00|928.36|917.86|929.47|918.97|929.56|919.06|927.2|916.7|376
1654271700000|2022-06-03 15:55:00|929.49|918.99|930.08|919.58|931.42|920.92|927.62|917.12|390
1654272000000|2022-06-03 16:00:00|930.06|919.56|932.09|921.59|932.19|921.69|930.01|919.51|357
1654272300000|2022-06-03 16:05:00|932.19|921.69|929.18|918.68|932.75|922.25|928.89|918.39|189
1654272600000|2022-06-03 16:10:00|929.25|918.75|931.23|920.73|932.21|921.71|928.82|918.32|116
1654272900000|2022-06-03 16:15:00|931.27|920.77|928.32|917.82|933|922.5|928.23|917.73|164
1654273200000|2022-06-03 16:20:00|928.24|917.74|933.24|922.74|934.9|924.4|928.09|917.59|273
1654273500000|2022-06-03 16:25:00|933.23|922.73|933.35|922.85|933.95|923.45|932.29|921.79|182
1654273800000|2022-06-03 16:30:00|933.3|922.8|935.65|925.15|935.7|925.2|931.8|921.3|226
1654274100000|2022-06-03 16:35:00|935.6|925.1|938.5|928|939|928.5|934.96|924.46|295
1654274400000|2022-06-03 16:40:00|938.45|927.95|939.4|928.9|940|929.5|937.26|926.76|162
1654274700000|2022-06-03 16:45:00|939.75|929.25|940.91|930.41|941.96|931.46|938.4|927.9|172
1654275000000|2022-06-03 16:50:00|940.79|930.29|940.95|930.45|941|930.5|938.4|927.9|177
1654275300000|2022-06-03 16:55:00|940.75|930.25|942.97|932.47|943.55|933.05|940.75|930.25|220
1654275600000|2022-06-03 17:00:00|942.72|932.22|948.38|937.88|949.55|939.05|942.51|932.01|282
1654275900000|2022-06-03 17:05:00|948.46|937.96|940.24|929.74|948.53|938.03|940.05|929.55|273
1654276200000|2022-06-03 17:10:00|940.12|929.62|937.14|926.64|940.35|929.85|936.97|926.47|137
1654276500000|2022-06-03 17:15:00|937.18|926.68|940.16|929.66|940.52|930.02|936.82|926.32|366
1654276800000|2022-06-03 17:20:00|940.14|929.64|942.84|932.34|942.87|932.37|938.68|928.18|420
1654277100000|2022-06-03 17:25:00|942.85|932.35|941.32|930.82|943.19|932.69|938.31|927.81|362
1654277400000|2022-06-03 17:30:00|941.18|930.68|939.3|928.8|942|931.5|938.01|927.51|408
1654277700000|2022-06-03 17:35:00|939.42|928.92|942.46|931.96|943.47|932.97|939.42|928.92|370
1654278000000|2022-06-03 17:40:00|942.47|931.97|939.97|929.47|942.53|932.03|939.86|929.36|223
1654278300000|2022-06-03 17:45:00|940.02|929.52|943.74|933.24|943.85|933.35|938.45|927.95|308
1654278600000|2022-06-03 17:50:00|943.73|933.23|941.63|931.13|945.27|934.77|941.63|931.13|283
1654278900000|2022-06-03 17:55:00|941.38|930.88|941.74|931.24|942.85|932.35|940.03|929.53|301
1654279200000|2022-06-03 18:00:00|941.64|931.14|943.32|932.82|943.32|932.82|939.13|928.63|384
1654279500000|2022-06-03 18:05:00|943.3|932.8|940.73|930.23|943.45|932.95|940.73|930.23|212
1654279800000|2022-06-03 18:10:00|940.72|930.22|938.73|928.23|940.95|930.45|937.59|927.09|315
1654280100000|2022-06-03 18:15:00|938.72|928.22|941.15|930.65|941.65|931.15|937.75|927.25|264
1654280400000|2022-06-03 18:20:00|941.14|930.64|942.27|931.77|942.42|931.92|940.18|929.68|204
1654280700000|2022-06-03 18:25:00|942.24|931.74|942.52|932.02|942.76|932.26|941.21|930.71|264
1654281000000|2022-06-03 18:30:00|942.59|932.09|944.57|934.07|945.24|934.74|941.04|930.54|252
1654281300000|2022-06-03 18:35:00|944.55|934.05|942.67|932.17|945.18|934.68|942|931.5|267
1654281600000|2022-06-03 18:40:00|942.87|932.37|944.45|933.95|944.65|934.15|942.15|931.65|191
1654281900000|2022-06-03 18:45:00|944.17|933.67|942.96|932.46|944.48|933.98|942.04|931.54|243
1654282200000|2022-06-03 18:50:00|942.97|932.47|943.82|933.32|946.15|935.65|942.75|932.25|231
1654282500000|2022-06-03 18:55:00|943.64|933.14|944.13|933.63|944.95|934.45|942.75|932.25|137
1654282800000|2022-06-03 19:00:00|944.08|933.58|945.05|934.55|945.2|934.7|942.39|931.89|220
1654283100000|2022-06-03 19:05:00|945|934.5|945.72|935.22|946.75|936.25|944.95|934.45|167
1654283400000|2022-06-03 19:10:00|945.8|935.3|944.93|934.43|946|935.5|943.32|932.82|157
1654283700000|2022-06-03 19:15:00|944.88|934.38|942.6|932.1|945.55|935.05|942.25|931.75|133
1654284000000|2022-06-03 19:20:00|942.65|932.15|940.55|930.05|942.8|932.3|939.21|928.71|129
1654284300000|2022-06-03 19:25:00|940.6|930.1|942.9|932.4|942.9|932.4|939.9|929.4|243
1654284600000|2022-06-03 19:30:00|942.95|932.45|938.4|927.9|942.95|932.45|938.11|927.61|227
1654284900000|2022-06-03 19:35:00|938.25|927.75|939.16|928.66|940|929.5|938.06|927.56|278
1654285200000|2022-06-03 19:40:00|939.21|928.71|939.75|929.25|940.9|930.4|939.21|928.71|197
1654285500000|2022-06-03 19:45:00|939.7|929.2|939.9|929.4|941|930.5|938.6|928.1|274
1654285800000|2022-06-03 19:50:00|939.85|929.35|939.9|929.4|940.35|929.85|938.06|927.56|283
1654286100000|2022-06-03 19:55:00|939.95|929.45|936.36|925.86|940.5|930|936.28|925.78|189
1654286400000|2022-06-03 20:00:00|936.46|925.96|935|924.5|937.7|927.2|934.07|923.57|195
1654286700000|2022-06-03 20:05:00|935.05|924.55|940.8|930.3|941.8|931.3|935.05|924.55|235
1654287000000|2022-06-03 20:10:00|941.05|930.55|940.1|929.6|942.85|932.35|939.7|929.2|232
1654287300000|2022-06-03 20:15:00|940.05|929.55|938.75|928.25|940.05|929.55|938.48|927.98|188
1654287600000|2022-06-03 20:20:00|938.7|928.2|938.72|928.22|940.45|929.95|938.49|927.99|168
1654287900000|2022-06-03 20:25:00|938.67|928.17|939.2|928.7|940.65|930.15|937.4|926.9|161
1654288200000|2022-06-03 20:30:00|939.15|928.65|940.6|930.1|940.7|930.2|938.68|928.18|151
1654288500000|2022-06-03 20:35:00|940.55|930.05|940.95|930.45|941|930.5|939.59|929.09|136
1654288800000|2022-06-03 20:40:00|941|930.5|942.85|932.35|942.85|932.35|940.85|930.35|151
1654289100000|2022-06-03 20:45:00|942.8|932.3|942.43|931.93|943.1|932.6|940.82|930.32|271
1654289400000|2022-06-03 20:50:00|942.52|932.02|944.85|934.35|946.01|935.51|942.43|931.93|420
1654289700000|2022-06-03 20:55:00|944.89|934.39|944.44|933.94|945.13|934.63|944.13|933.63|284
1654326000000|2022-06-04 07:00:00|944.93|934.43|942.72|932.22|945.93|935.43|942.59|932.09|390
1654326300000|2022-06-04 07:05:00|942.68|932.18|943.57|933.07|943.97|933.47|942.59|932.09|315
1654326600000|2022-06-04 07:10:00|943.52|933.02|942.34|931.84|943.76|933.26|941.71|931.21|334
1654326900000|2022-06-04 07:15:00|942.46|931.96|943.59|933.09|943.94|933.44|941.67|931.17|368
1654327200000|2022-06-04 07:20:00|943.52|933.02|941.16|930.66|943.9|933.4|941.04|930.54|258
1654327500000|2022-06-04 07:25:00|941.17|930.67|940.4|929.9|942.27|931.77|940.02|929.52|329
1654327800000|2022-06-04 07:30:00|940.37|929.87|942.26|931.76|943.33|932.83|940.36|929.86|390
1654328100000|2022-06-04 07:35:00|942.21|931.71|942.97|932.47|943.03|932.53|941.72|931.22|255
1654328400000|2022-06-04 07:40:00|943|932.5|942.3|931.8|943.02|932.52|941.26|930.76|363
1654328700000|2022-06-04 07:45:00|942.34|931.84|943.55|933.05|943.73|933.23|942.11|931.61|308
1654329000000|2022-06-04 07:50:00|943.53|933.03|942.81|932.31|943.53|933.03|941.63|931.13|258
1654329300000|2022-06-04 07:55:00|942.83|932.33|942.85|932.35|943.94|933.44|940.88|930.38|335
1654329600000|2022-06-04 08:00:00|942.84|932.34|945|934.5|945.21|934.71|941.77|931.27|405
1654329900000|2022-06-04 08:05:00|944.98|934.48|942.6|932.1|945.41|934.91|942.52|932.02|286
1654330200000|2022-06-04 08:10:00|942.56|932.06|943.63|933.13|943.69|933.19|941.59|931.09|328
1654330500000|2022-06-04 08:15:00|943.62|933.12|947.56|937.06|947.71|937.21|943.57|933.07|407
1654330800000|2022-06-04 08:20:00|947.54|937.04|946.6|936.1|947.54|937.04|945.15|934.65|403
1654331100000|2022-06-04 08:25:00|946.54|936.04|945.97|935.47|947.2|936.7|945.07|934.57|392
1654331400000|2022-06-04 08:30:00|946.06|935.56|948.4|937.9|950.14|939.64|946.03|935.53|515
1654331700000|2022-06-04 08:35:00|948.41|937.91|947.94|937.44|949.27|938.77|947.06|936.56|423
1654332000000|2022-06-04 08:40:00|947.9|937.4|947.95|937.45|949.62|939.12|947.23|936.73|445
1654332300000|2022-06-04 08:45:00|947.93|937.43|946.86|936.36|948.38|937.88|946.78|936.28|439
1654332600000|2022-06-04 08:50:00|946.87|936.37|944.19|933.69|946.87|936.37|943.2|932.7|480
1654332900000|2022-06-04 08:55:00|944.16|933.66|944.47|933.97|946.09|935.59|943.94|933.44|430
1654333200000|2022-06-04 09:00:00|944.48|933.98|948.49|937.99|948.71|938.21|944.48|933.98|587
1654333500000|2022-06-04 09:05:00|948.48|937.98|945.76|935.26|948.73|938.23|944.61|934.11|398
1654333800000|2022-06-04 09:10:00|945.84|935.34|947.78|937.28|948.9|938.4|945.73|935.23|378
1654334100000|2022-06-04 09:15:00|947.75|937.25|945.31|934.81|948.42|937.92|944.97|934.47|430
1654334400000|2022-06-04 09:20:00|945.3|934.8|944.07|933.57|945.36|934.86|943.67|933.17|328
1654334700000|2022-06-04 09:25:00|944|933.5|944.08|933.58|944.85|934.35|943.31|932.81|290
1654335000000|2022-06-04 09:30:00|944.06|933.56|939.7|929.2|944.1|933.6|939.55|929.05|404
1654335300000|2022-06-04 09:35:00|939.72|929.22|939.4|928.9|941.17|930.67|939.33|928.83|291
1654335600000|2022-06-04 09:40:00|939.33|928.83|938.83|928.33|940.04|929.54|937.46|926.96|381
1654335900000|2022-06-04 09:45:00|938.86|928.36|938.83|928.33|939.16|928.66|937.86|927.36|362
1654336200000|2022-06-04 09:50:00|938.9|928.4|939.11|928.61|940.42|929.92|937.49|926.99|348
1654336500000|2022-06-04 09:55:00|939.07|928.57|939.38|928.88|939.55|929.05|938.08|927.58|297
1654336800000|2022-06-04 10:00:00|939.41|928.91|942.64|932.14|943.21|932.71|939.36|928.86|416
1654337100000|2022-06-04 10:05:00|942.85|932.35|940.21|929.71|943.4|932.9|940.11|929.61|395
1654337400000|2022-06-04 10:10:00|940.2|929.7|942.1|931.6|943.06|932.56|939.19|928.69|353
1654337700000|2022-06-04 10:15:00|942.11|931.61|941.96|931.46|943.69|933.19|941.73|931.23|423
1654338000000|2022-06-04 10:20:00|942.06|931.56|942.15|931.65|942.86|932.36|941.36|930.86|419
1654338300000|2022-06-04 10:25:00|942.19|931.69|940.31|929.81|943.44|932.94|939.41|928.91|397
1654338600000|2022-06-04 10:30:00|940.26|929.76|939.51|929.01|941.08|930.58|938.09|927.59|388
1654338900000|2022-06-04 10:35:00|939.54|929.04|939.35|928.85|940.81|930.31|939.25|928.75|279
1654339200000|2022-06-04 10:40:00|939.37|928.87|938.27|927.77|939.7|929.2|938.12|927.62|379
1654339500000|2022-06-04 10:45:00|938.28|927.78|940.26|929.76|940.3|929.8|938.27|927.77|293
1654339800000|2022-06-04 10:50:00|940.29|929.79|940.73|930.23|942.24|931.74|940.18|929.68|291
1654340100000|2022-06-04 10:55:00|940.72|930.22|941.5|931|941.5|931|939.8|929.3|254
1654340400000|2022-06-04 11:00:00|941.41|930.91|943.17|932.67|943.79|933.29|941.31|930.81|283
1654340700000|2022-06-04 11:05:00|943.19|932.69|942.68|932.18|943.8|933.3|942.21|931.71|290
1654341000000|2022-06-04 11:10:00|942.66|932.16|942.16|931.66|942.71|932.21|941.01|930.51|288
1654341300000|2022-06-04 11:15:00|942.07|931.57|940.39|929.89|942.14|931.64|939.09|928.59|331
1654341600000|2022-06-04 11:20:00|940.38|929.88|939.24|928.74|941.22|930.72|938.5|928|410
1654341900000|2022-06-04 11:25:00|939.19|928.69|940.49|929.99|940.57|930.07|939.16|928.66|369
1654342200000|2022-06-04 11:30:00|940.47|929.97|940.47|929.97|941.82|931.32|940.11|929.61|219
1654342500000|2022-06-04 11:35:00|940.51|930.01|941.93|931.43|943.57|933.07|940.51|930.01|380
1654342800000|2022-06-04 11:40:00|941.87|931.37|941.44|930.94|942.43|931.93|940.84|930.34|291
1654343100000|2022-06-04 11:45:00|941.43|930.93|939|928.5|941.89|931.39|937.93|927.43|356
1654343400000|2022-06-04 11:50:00|939.07|928.57|936.19|925.69|939.07|928.57|935.36|924.86|534
1654343700000|2022-06-04 11:55:00|936.2|925.7|937.41|926.91|938.4|927.9|936.2|925.7|402
1654344000000|2022-06-04 12:00:00|937.39|926.89|937.56|927.06|938.97|928.47|933.25|922.75|536
1654344300000|2022-06-04 12:05:00|937.43|926.93|930.68|920.18|937.77|927.27|929.94|919.44|519
1654344600000|2022-06-04 12:10:00|930.81|920.31|932.06|921.56|933.22|922.72|930.59|920.09|483
1654344900000|2022-06-04 12:15:00|932.02|921.52|931.76|921.26|933.17|922.67|930.94|920.44|515
1654345200000|2022-06-04 12:20:00|931.66|921.16|931.49|920.99|932.62|922.12|930.94|920.44|494
1654345500000|2022-06-04 12:25:00|931.45|920.95|932.15|921.65|932.31|921.81|930.48|919.98|443
1654345800000|2022-06-04 12:30:00|932.14|921.64|931.97|921.47|932.69|922.19|930.49|919.99|429
1654346100000|2022-06-04 12:35:00|931.98|921.48|930.97|920.47|932.41|921.91|930.88|920.38|439
1654346400000|2022-06-04 12:40:00|930.98|920.48|929.65|919.15|931.29|920.79|928.37|917.87|432
1654346700000|2022-06-04 12:45:00|929.67|919.17|929.01|918.51|930.58|920.08|928.31|917.81|396
1654347000000|2022-06-04 12:50:00|929.03|918.53|927.99|917.49|929.03|918.53|926.93|916.43|471
1654347300000|2022-06-04 12:55:00|927.98|917.48|928.22|917.72|928.81|918.31|925.75|915.25|451
1654347600000|2022-06-04 13:00:00|928.23|917.73|932.52|922.02|933.37|922.87|927.22|916.72|639
1654347900000|2022-06-04 13:05:00|932.63|922.13|934.17|923.67|936.07|925.57|931.04|920.54|525
1654348200000|2022-06-04 13:10:00|934.16|923.66|934.69|924.19|935.28|924.78|932.53|922.03|394
1654348500000|2022-06-04 13:15:00|934.59|924.09|935.54|925.04|936.53|926.03|933.17|922.67|507
1654348800000|2022-06-04 13:20:00|935.61|925.11|935.36|924.86|937.02|926.52|934.83|924.33|379
1654349100000|2022-06-04 13:25:00|935.37|924.87|940.84|930.34|940.95|930.45|934.96|924.46|497
1654349400000|2022-06-04 13:30:00|940.88|930.38|938.97|928.47|941.73|931.23|938.38|927.88|518
1654349700000|2022-06-04 13:35:00|938.94|928.44|938.26|927.76|940.27|929.77|937.58|927.08|386
1654350000000|2022-06-04 13:40:00|938.19|927.69|938.14|927.64|938.81|928.31|936.52|926.02|402
1654350300000|2022-06-04 13:45:00|938.13|927.63|937.16|926.66|938.59|928.09|936.11|925.61|423
1654350600000|2022-06-04 13:50:00|937.22|926.72|936.31|925.81|937.38|926.88|935.66|925.16|334
1654350900000|2022-06-04 13:55:00|936.24|925.74|939.62|929.12|939.72|929.22|936.24|925.74|453
1654351200000|2022-06-04 14:00:00|939.61|929.11|939.27|928.77|940.33|929.83|937.29|926.79|407
1654351500000|2022-06-04 14:05:00|939.18|928.68|934.53|924.03|940.05|929.55|934.51|924.01|644
1654351800000|2022-06-04 14:10:00|934.61|924.11|934.88|924.38|935.67|925.17|933.23|922.73|553
1654352100000|2022-06-04 14:15:00|934.83|924.33|936.17|925.67|936.42|925.92|934.18|923.68|390
1654352400000|2022-06-04 14:20:00|936.2|925.7|941.73|931.23|942.3|931.8|935.68|925.18|657
1654352700000|2022-06-04 14:25:00|941.62|931.12|947.07|936.57|948.42|937.92|941.38|930.88|762
1654353000000|2022-06-04 14:30:00|946.98|936.48|950.66|940.16|953.64|943.14|946.98|936.48|854
1654353300000|2022-06-04 14:35:00|950.65|940.15|946.97|936.47|952.3|941.8|946.83|936.33|648
1654353600000|2022-06-04 14:40:00|946.94|936.44|949.98|939.48|950.16|939.66|945.56|935.06|554
1654353900000|2022-06-04 14:45:00|949.91|939.41|945.62|935.12|951.21|940.71|945.16|934.66|568
1654354200000|2022-06-04 14:50:00|945.65|935.15|947.03|936.53|948.81|938.31|945.6|935.1|462
1654354500000|2022-06-04 14:55:00|946.93|936.43|946.1|935.6|947.21|936.71|945.62|935.12|326
1654354800000|2022-06-04 15:00:00|946.05|935.55|947.05|936.55|949.01|938.51|945.98|935.48|561
1654355100000|2022-06-04 15:05:00|947.09|936.59|948|937.5|948.27|937.77|944.9|934.4|364
1654355400000|2022-06-04 15:10:00|947.96|937.46|947.59|937.09|948.31|937.81|946.68|936.18|381
1654355700000|2022-06-04 15:15:00|947.5|937|944.96|934.46|947.73|937.23|944.31|933.81|422
1654356000000|2022-06-04 15:20:00|945|934.5|945.91|935.41|946.08|935.58|943.2|932.7|376
1654356300000|2022-06-04 15:25:00|945.9|935.4|948.6|938.1|949.91|939.41|945.9|935.4|591
1654356600000|2022-06-04 15:30:00|948.58|938.08|946.96|936.46|950.04|939.54|946.32|935.82|425
1654356900000|2022-06-04 15:35:00|946.95|936.45|946.88|936.38|947.63|937.13|946.19|935.69|356
1654357200000|2022-06-04 15:40:00|946.93|936.43|945.82|935.32|947.08|936.58|945.79|935.29|352
1654357500000|2022-06-04 15:45:00|945.85|935.35|944.74|934.24|946.28|935.78|944.71|934.21|348
1654357800000|2022-06-04 15:50:00|944.66|934.16|945.08|934.58|945.92|935.42|944.26|933.76|360
1654358100000|2022-06-04 15:55:00|945.09|934.59|948.03|937.53|948.96|938.46|945.09|934.59|460
1654358400000|2022-06-04 16:00:00|948.02|937.52|946.7|936.2|948.36|937.86|945|934.5|469
1654358700000|2022-06-04 16:05:00|946.73|936.23|946.04|935.54|947.05|936.55|945.72|935.22|330
1654359000000|2022-06-04 16:10:00|946.08|935.58|945.19|934.69|946.21|935.71|943.91|933.41|308
1654359300000|2022-06-04 16:15:00|945.17|934.67|947.31|936.81|948.07|937.57|944.94|934.44|336
1654359600000|2022-06-04 16:20:00|947.3|936.8|945.05|934.55|947.81|937.31|944.2|933.7|428
1654359900000|2022-06-04 16:25:00|945.11|934.61|946.9|936.4|947.09|936.59|944.23|933.73|332
1654360200000|2022-06-04 16:30:00|946.94|936.44|946.09|935.59|947.82|937.32|946.09|935.59|230
1654360500000|2022-06-04 16:35:00|946.08|935.58|946.75|936.25|947.05|936.55|945.61|935.11|282
1654360800000|2022-06-04 16:40:00|946.96|936.46|946.13|935.63|947.47|936.97|946.13|935.63|291
1654361100000|2022-06-04 16:45:00|946.12|935.62|944.3|933.8|946.44|935.94|943.64|933.14|347
1654361400000|2022-06-04 16:50:00|944.38|933.88|944.98|934.48|945.97|935.47|944.02|933.52|415
1654361700000|2022-06-04 16:55:00|945.01|934.51|945.88|935.38|946.09|935.59|944.59|934.09|352
1654362000000|2022-06-04 17:00:00|945.87|935.37|944.97|934.47|946.08|935.58|944.18|933.68|389
1654362300000|2022-06-04 17:05:00|944.89|934.39|942.5|932|945.34|934.84|941.26|930.76|519
1654362600000|2022-06-04 17:10:00|942.51|932.01|942.58|932.08|944.87|934.37|942.2|931.7|492
1654362900000|2022-06-04 17:15:00|942.6|932.1|942.16|931.66|942.81|932.31|939.57|929.07|562
1654363200000|2022-06-04 17:20:00|942.15|931.65|943.03|932.53|943.18|932.68|941.57|931.07|393
1654363500000|2022-06-04 17:25:00|942.99|932.49|942.14|931.64|943.55|933.05|941.85|931.35|332
1654363800000|2022-06-04 17:30:00|942.24|931.74|943.5|933|943.59|933.09|940.38|929.88|437
1654364100000|2022-06-04 17:35:00|943.54|933.04|946.41|935.91|948.03|937.53|943.54|933.04|218
1654364400000|2022-06-04 17:40:00|946.39|935.89|946.81|936.31|947.15|936.65|946.19|935.69|209
1654364700000|2022-06-04 17:45:00|946.77|936.27|946.75|936.25|948.16|937.66|946.57|936.07|318
1654365000000|2022-06-04 17:50:00|946.77|936.27|947.75|937.25|948.13|937.63|946.38|935.88|271
1654365300000|2022-06-04 17:55:00|947.77|937.27|946.66|936.16|948.42|937.92|946.25|935.75|261
1654365600000|2022-06-04 18:00:00|946.65|936.15|951.47|940.97|952.06|941.56|946.65|936.15|361
1654365900000|2022-06-04 18:05:00|951.46|940.96|951.19|940.69|952.88|942.38|949.77|939.27|421
1654366200000|2022-06-04 18:10:00|951.18|940.68|949.07|938.57|951.18|940.68|948.97|938.47|263
1654366500000|2022-06-04 18:15:00|949.02|938.52|950.85|940.35|951.26|940.76|949.02|938.52|356
1654366800000|2022-06-04 18:20:00|950.8|940.3|950.04|939.54|951.14|940.64|950.04|939.54|317
1654367100000|2022-06-04 18:25:00|950.07|939.57|948.69|938.19|950.51|940.01|948.58|938.08|320
1654367400000|2022-06-04 18:30:00|948.71|938.21|950.05|939.55|950.1|939.6|948.5|938|251
1654367700000|2022-06-04 18:35:00|950|939.5|950.98|940.48|951.94|941.44|949.65|939.15|245
1654368000000|2022-06-04 18:40:00|951.02|940.52|948.57|938.07|951.14|940.64|948.57|938.07|321
1654368300000|2022-06-04 18:45:00|948.59|938.09|947.81|937.31|950.91|940.41|947.09|936.59|378
1654368600000|2022-06-04 18:50:00|947.77|937.27|948.68|938.18|949.16|938.66|947.13|936.63|297
1654368900000|2022-06-04 18:55:00|948.66|938.16|948.83|938.33|950.3|939.8|948.5|938|279
1654369200000|2022-06-04 19:00:00|948.77|938.27|949.92|939.42|949.98|939.48|947.93|937.43|371
1654369500000|2022-06-04 19:05:00|949.91|939.41|948.05|937.55|949.99|939.49|946.97|936.47|384
1654369800000|2022-06-04 19:10:00|948.03|937.53|946.62|936.12|948.03|937.53|945.91|935.41|432
1654370100000|2022-06-04 19:15:00|946.52|936.02|944.66|934.16|946.97|936.47|944.2|933.7|373
1654370400000|2022-06-04 19:20:00|944.67|934.17|944.63|934.13|944.81|934.31|944.26|933.76|323
1654370700000|2022-06-04 19:25:00|944.62|934.12|944.24|933.74|944.85|934.35|944.23|933.73|276
1654371000000|2022-06-04 19:30:00|944.23|933.73|944.29|933.79|944.87|934.37|944.06|933.56|375
1654371300000|2022-06-04 19:35:00|944.28|933.78|941.1|930.6|944.46|933.96|940.95|930.45|252
1654371600000|2022-06-04 19:40:00|940.62|930.12|941.81|931.31|942.02|931.52|940.18|929.68|384
1654371900000|2022-06-04 19:45:00|941.7|931.2|941.12|930.62|943.26|932.76|940.84|930.34|415
1654372200000|2022-06-04 19:50:00|941.13|930.63|941.56|931.06|942.15|931.65|940.67|930.17|354
1654372500000|2022-06-04 19:55:00|941.65|931.15|942.1|931.6|942.16|931.66|941.25|930.75|339
1654372800000|2022-06-04 20:00:00|942.06|931.56|947.61|937.11|947.61|937.11|941.59|931.09|412
1654373100000|2022-06-04 20:05:00|947.68|937.18|947.47|936.97|948.68|938.18|946.82|936.32|238
1654373400000|2022-06-04 20:10:00|947.46|936.96|942.85|932.35|947.61|937.11|942.85|932.35|345
1654373700000|2022-06-04 20:15:00|942.89|932.39|946.59|936.09|947.85|937.35|942.89|932.39|490
1654374000000|2022-06-04 20:20:00|946.6|936.1|945.58|935.08|947.05|936.55|945.57|935.07|470
1654374300000|2022-06-04 20:25:00|945.57|935.07|946.23|935.73|946.95|936.45|945.33|934.83|317
1654374600000|2022-06-04 20:30:00|946.14|935.64|947.81|937.31|947.94|937.44|945.74|935.24|348
1654374900000|2022-06-04 20:35:00|947.84|937.34|947.01|936.51|948.42|937.92|946.31|935.81|281
1654375200000|2022-06-04 20:40:00|947.06|936.56|947.59|937.09|947.69|937.19|946.33|935.83|171
1654375500000|2022-06-04 20:45:00|947.58|937.08|946.82|936.32|947.86|937.36|946.62|936.12|201
1654375800000|2022-06-04 20:50:00|946.81|936.31|947.22|936.72|947.3|936.8|944.94|934.44|213
1654376100000|2022-06-04 20:55:00|947.21|936.71|948.88|938.38|949.02|938.52|946.81|936.31|217
1654376400000|2022-06-04 21:00:00|948.92|938.42|948.72|938.22|949.92|939.42|948.12|937.62|309
1654376700000|2022-06-04 21:05:00|948.68|938.18|947.99|937.49|948.84|938.34|947.66|937.16|186
1654377000000|2022-06-04 21:10:00|948|937.5|947.01|936.51|948.04|937.54|946.79|936.29|196
1654377300000|2022-06-04 21:15:00|947.08|936.58|945.24|934.74|947.23|936.73|944.85|934.35|218
1654377600000|2022-06-04 21:20:00|945.2|934.7|949.45|938.95|949.45|938.95|944.93|934.43|243
1654377900000|2022-06-04 21:25:00|949.42|938.92|947.2|936.7|949.52|939.02|947.13|936.63|174
1654378200000|2022-06-04 21:30:00|947.21|936.71|947.89|937.39|948.04|937.54|947.21|936.71|144
1654378500000|2022-06-04 21:35:00|947.94|937.44|949.8|939.3|949.87|939.37|947.94|937.44|153
1654378800000|2022-06-04 21:40:00|949.83|939.33|952.22|941.72|952.35|941.85|949.46|938.96|330
1654379100000|2022-06-04 21:45:00|952.34|941.84|948.4|937.9|952.35|941.85|947.77|937.27|383
1654379400000|2022-06-04 21:50:00|948.39|937.89|948.86|938.36|949.14|938.64|947.79|937.29|240
1654379700000|2022-06-04 21:55:00|948.87|938.37|950.22|939.72|950.37|939.87|948.41|937.91|321
1654380000000|2022-06-04 22:00:00|950.25|939.75|953.06|942.56|953.06|942.56|949.21|938.71|537
1654380300000|2022-06-04 22:05:00|953.19|942.69|956.28|945.78|959.06|948.56|952.44|941.94|550
1654380600000|2022-06-04 22:10:00|956.27|945.77|956.89|946.39|957.21|946.71|956.17|945.67|452
1654380900000|2022-06-04 22:15:00|956.93|946.43|957.07|946.57|960.11|949.61|956.12|945.62|509
1654381200000|2022-06-04 22:20:00|957.06|946.56|956.26|945.76|957.82|947.32|953.99|943.49|352
1654381500000|2022-06-04 22:25:00|956.29|945.79|953.11|942.61|956.46|945.96|952.93|942.43|412
1654381800000|2022-06-04 22:30:00|953.15|942.65|951.88|941.38|954.3|943.8|951.88|941.38|389
1654382100000|2022-06-04 22:35:00|951.86|941.36|948.92|938.42|951.86|941.36|948.42|937.92|424
1654382400000|2022-06-04 22:40:00|948.93|938.43|943.5|933|949.12|938.62|943.49|932.99|387
1654382700000|2022-06-04 22:45:00|943.51|933.01|943.34|932.84|944.82|934.32|943.05|932.55|457
1654383000000|2022-06-04 22:50:00|943.36|932.86|943.99|933.49|944.27|933.77|942.83|932.33|385
1654383300000|2022-06-04 22:55:00|943.93|933.43|941.42|930.92|944.37|933.87|941.29|930.79|355
1654383600000|2022-06-04 23:00:00|941.09|930.59|943.01|932.51|943.18|932.68|941.09|930.59|402
1654383900000|2022-06-04 23:05:00|943.03|932.53|944.03|933.53|944.98|934.48|943.03|932.53|260
1654384200000|2022-06-04 23:10:00|944.04|933.54|945.73|935.23|945.9|935.4|943.99|933.49|246
1654384500000|2022-06-04 23:15:00|945.74|935.24|943.03|932.53|946.04|935.54|942.18|931.68|328
1654384800000|2022-06-04 23:20:00|943.04|932.54|945.83|935.33|945.89|935.39|942.45|931.95|268
1654385100000|2022-06-04 23:25:00|945.78|935.28|945.22|934.72|945.91|935.41|944.33|933.83|306
1654385400000|2022-06-04 23:30:00|945.23|934.73|946.6|936.1|947.01|936.51|945.23|934.73|301
1654385700000|2022-06-04 23:35:00|946.49|935.99|946.51|936.01|946.9|936.4|946.25|935.75|172
1654386000000|2022-06-04 23:40:00|946.58|936.08|945.6|935.1|946.58|936.08|945.35|934.85|195
1654386300000|2022-06-04 23:45:00|945.57|935.07|947.77|937.27|948.99|938.49|944.51|934.01|323
1654386600000|2022-06-04 23:50:00|947.81|937.31|947.59|937.09|948.65|938.15|947.18|936.68|237
1654386900000|2022-06-04 23:55:00|947.58|937.08|949.16|938.66|949.38|938.88|947.36|936.86|276
1654387200000|2022-06-05 00:00:00|949.12|938.62|949.15|938.65|951.24|940.74|948.66|938.16|358
1654387500000|2022-06-05 00:05:00|949.14|938.64|948.24|937.74|950.28|939.78|947.71|937.21|315
1654387800000|2022-06-05 00:10:00|948.32|937.82|952.83|942.33|953|942.5|948.23|937.73|359
1654388100000|2022-06-05 00:15:00|952.79|942.29|950.14|939.64|953.46|942.96|950.11|939.61|297
1654388400000|2022-06-05 00:20:00|950.16|939.66|949.89|939.39|951.27|940.77|949.73|939.23|277
1654388700000|2022-06-05 00:25:00|949.92|939.42|949.27|938.77|950.83|940.33|949.27|938.77|156
1654389000000|2022-06-05 00:30:00|949.26|938.76|949.62|939.12|950.02|939.52|946.66|936.16|251
1654389300000|2022-06-05 00:35:00|949.67|939.17|949.5|939|950.89|940.39|949.02|938.52|195
1654389600000|2022-06-05 00:40:00|949.46|938.96|944.04|933.54|949.78|939.28|943.74|933.24|329
1654389900000|2022-06-05 00:45:00|944|933.5|946.99|936.49|947.4|936.9|943.69|933.19|249
1654390200000|2022-06-05 00:50:00|946.92|936.42|945.03|934.53|947.21|936.71|944.31|933.81|219
1654390500000|2022-06-05 00:55:00|945.02|934.52|943.56|933.06|946.29|935.79|943.46|932.96|359
1654390800000|2022-06-05 01:00:00|943.6|933.1|939.1|928.6|943.6|933.1|938.03|927.53|304
1654391100000|2022-06-05 01:05:00|939.12|928.62|938.08|927.58|940.55|930.05|937.54|927.04|439
1654391400000|2022-06-05 01:10:00|938.07|927.57|936.68|926.18|938.13|927.63|936.45|925.95|385
1654391700000|2022-06-05 01:15:00|936.54|926.04|933.49|922.99|937.02|926.52|933.28|922.78|527
1654392000000|2022-06-05 01:20:00|933.54|923.04|934.38|923.88|934.75|924.25|932.78|922.28|425
1654392300000|2022-06-05 01:25:00|934.39|923.89|934.97|924.47|935.97|925.47|934.11|923.61|334
1654392600000|2022-06-05 01:30:00|934.96|924.46|936.15|925.65|937.19|926.69|934.44|923.94|363
1654392900000|2022-06-05 01:35:00|936.14|925.64|934.92|924.42|936.39|925.89|932.79|922.29|377
1654393200000|2022-06-05 01:40:00|934.95|924.45|936.08|925.58|936.89|926.39|934.83|924.33|253
1654393500000|2022-06-05 01:45:00|936.09|925.59|933.83|923.33|937.13|926.63|933.46|922.96|323
1654393800000|2022-06-05 01:50:00|933.78|923.28|935.51|925.01|936.9|926.4|933.61|923.11|363
1654394100000|2022-06-05 01:55:00|935.2|924.7|933.05|922.55|936.2|925.7|932.51|922.01|336
1654394400000|2022-06-05 02:00:00|933.04|922.54|933.37|922.87|933.41|922.91|932.12|921.62|443
1654394700000|2022-06-05 02:05:00|933.38|922.88|934.77|924.27|935.1|924.6|932.88|922.38|361
1654395000000|2022-06-05 02:10:00|934.8|924.3|935.05|924.55|936.84|926.34|934.66|924.16|356
1654395300000|2022-06-05 02:15:00|935.04|924.54|936.02|925.52|936.3|925.8|934.59|924.09|300
1654395600000|2022-06-05 02:20:00|936.03|925.53|935.61|925.11|936.38|925.88|934.86|924.36|241
1654395900000|2022-06-05 02:25:00|935.52|925.02|935.95|925.45|936.49|925.99|935.51|925.01|213
1654396200000|2022-06-05 02:30:00|935.94|925.44|934.74|924.24|936.34|925.84|934.52|924.02|219
1654396500000|2022-06-05 02:35:00|934.75|924.25|934.97|924.47|935.4|924.9|934.67|924.17|212
1654396800000|2022-06-05 02:40:00|934.98|924.48|935.67|925.17|935.9|925.4|934.25|923.75|172
1654397100000|2022-06-05 02:45:00|935.64|925.14|938.16|927.66|938.35|927.85|935.2|924.7|191
1654397400000|2022-06-05 02:50:00|938.17|927.67|936.97|926.47|938.17|927.67|936.55|926.05|194
1654397700000|2022-06-05 02:55:00|937.17|926.67|939.28|928.78|940.81|930.31|937.17|926.67|172
1654398000000|2022-06-05 03:00:00|939.24|928.74|938.1|927.6|940.04|929.54|936.85|926.35|269
1654398300000|2022-06-05 03:05:00|938.18|927.68|937.81|927.31|938.25|927.75|937.36|926.86|123
1654398600000|2022-06-05 03:10:00|937.86|927.36|939.45|928.95|939.57|929.07|937.19|926.69|122
1654398900000|2022-06-05 03:15:00|939.46|928.96|940.99|930.49|940.99|930.49|938.94|928.44|199
1654399200000|2022-06-05 03:20:00|940.96|930.46|942.48|931.98|943.99|933.49|940.91|930.41|220
1654399500000|2022-06-05 03:25:00|942.47|931.97|941.98|931.48|943.52|933.02|941.92|931.42|177
1654399800000|2022-06-05 03:30:00|941.92|931.42|942.31|931.81|943.24|932.74|941.91|931.41|236
1654400100000|2022-06-05 03:35:00|942.3|931.8|942.93|932.43|942.93|932.43|941.79|931.29|214
1654400400000|2022-06-05 03:40:00|942.94|932.44|941.85|931.35|943.06|932.56|940.66|930.16|190
1654400700000|2022-06-05 03:45:00|941.79|931.29|941.25|930.75|941.79|931.29|940.46|929.96|150
1654401000000|2022-06-05 03:50:00|941.18|930.68|943.3|932.8|943.31|932.81|940.11|929.61|149
1654401300000|2022-06-05 03:55:00|943.25|932.75|943.77|933.27|943.81|933.31|941.85|931.35|222
1654401600000|2022-06-05 04:00:00|943.8|933.3|940.53|930.03|943.8|933.3|939.48|928.98|253
1654401900000|2022-06-05 04:05:00|940.54|930.04|937.73|927.23|942.36|931.86|937.73|927.23|292
1654402200000|2022-06-05 04:10:00|937.68|927.18|936.58|926.08|937.68|927.18|936.03|925.53|280
1654402500000|2022-06-05 04:15:00|936.57|926.07|936.95|926.45|937.98|927.48|936.26|925.76|179
1654402800000|2022-06-05 04:20:00|936.9|926.4|936.43|925.93|937.33|926.83|936.18|925.68|183
1654403100000|2022-06-05 04:25:00|936.37|925.87|938.57|928.07|938.59|928.09|936.23|925.73|155
1654403400000|2022-06-05 04:30:00|938.61|928.11|938.36|927.86|938.99|928.49|937.64|927.14|218
1654403700000|2022-06-05 04:35:00|938.4|927.9|940.78|930.28|942.05|931.55|938.4|927.9|182
1654404000000|2022-06-05 04:40:00|940.8|930.3|940.95|930.45|942.08|931.58|940.62|930.12|177
1654404300000|2022-06-05 04:45:00|940.91|930.41|941.86|931.36|941.98|931.48|940.25|929.75|159
1654404600000|2022-06-05 04:50:00|941.9|931.4|940.9|930.4|942.98|932.48|940.63|930.13|220
1654404900000|2022-06-05 04:55:00|940.89|930.39|938.42|927.92|940.89|930.39|938.39|927.89|178
1654405200000|2022-06-05 05:00:00|938.31|927.81|940.82|930.32|940.94|930.44|938.31|927.81|241
1654405500000|2022-06-05 05:05:00|940.89|930.39|940.51|930.01|941.1|930.6|939.65|929.15|178
1654405800000|2022-06-05 05:10:00|940.5|930|942.65|932.15|943.25|932.75|940.39|929.89|280
1654406100000|2022-06-05 05:15:00|942.66|932.16|940.64|930.14|943.17|932.67|940.19|929.69|215
1654406400000|2022-06-05 05:20:00|940.65|930.15|942.4|931.9|942.9|932.4|940.36|929.86|189
1654406700000|2022-06-05 05:25:00|942.47|931.97|941.88|931.38|942.5|932|941.72|931.22|148
1654407000000|2022-06-05 05:30:00|941.87|931.37|941.41|930.91|942.28|931.78|941.34|930.84|260
1654407300000|2022-06-05 05:35:00|941.39|930.89|941.31|930.81|941.97|931.47|941.24|930.74|161
1654407600000|2022-06-05 05:40:00|941.29|930.79|940.76|930.26|941.46|930.96|939.88|929.38|311
1654407900000|2022-06-05 05:45:00|940.77|930.27|943.72|933.22|944.86|934.36|940.46|929.96|331
1654408200000|2022-06-05 05:50:00|943.76|933.26|943.06|932.56|944.11|933.61|942.23|931.73|352
1654408500000|2022-06-05 05:55:00|943.09|932.59|941.37|930.87|943.48|932.98|941.11|930.61|290
1654408800000|2022-06-05 06:00:00|941.38|930.88|940.45|929.95|942|931.5|939.25|928.75|288
1654409100000|2022-06-05 06:05:00|940.52|930.02|941.89|931.39|942.2|931.7|940.22|929.72|231
1654409400000|2022-06-05 06:10:00|941.93|931.43|940.83|930.33|941.93|931.43|939.88|929.38|266
1654409700000|2022-06-05 06:15:00|940.96|930.46|940.04|929.54|941.06|930.56|939.94|929.44|295
1654410000000|2022-06-05 06:20:00|940|929.5|936.76|926.26|940|929.5|935.99|925.49|387
1654410300000|2022-06-05 06:25:00|936.73|926.23|937.87|927.37|938.93|928.43|936.73|926.23|307
1654410600000|2022-06-05 06:30:00|937.82|927.32|938.9|928.4|939.22|928.72|937.04|926.54|353
1654410900000|2022-06-05 06:35:00|938.89|928.39|940.33|929.83|940.43|929.93|938.61|928.11|293
1654411200000|2022-06-05 06:40:00|940.36|929.86|939.13|928.63|940.38|929.88|939.13|928.63|145
1654411500000|2022-06-05 06:45:00|939.09|928.59|938.33|927.83|940.17|929.67|938.17|927.67|326
1654411800000|2022-06-05 06:50:00|938.32|927.82|937.96|927.46|938.53|928.03|937.53|927.03|247
1654412100000|2022-06-05 06:55:00|937.92|927.42|937.06|926.56|937.96|927.46|937|926.5|170
1654412400000|2022-06-05 07:00:00|937.05|926.55|937.02|926.52|937.44|926.94|935.88|925.38|224
1654412700000|2022-06-05 07:05:00|937.06|926.56|939.01|928.51|939.22|928.72|937.03|926.53|226
1654413000000|2022-06-05 07:10:00|938.94|928.44|937.56|927.06|939.45|928.95|937.56|927.06|219
1654413300000|2022-06-05 07:15:00|937.58|927.08|936.34|925.84|938.52|928.02|936.34|925.84|256
1654413600000|2022-06-05 07:20:00|936.38|925.88|939.17|928.67|939.2|928.7|936.11|925.61|209
1654413900000|2022-06-05 07:25:00|939.2|928.7|942.07|931.57|942.46|931.96|939.2|928.7|249
1654414200000|2022-06-05 07:30:00|942.06|931.56|941.04|930.54|942.65|932.15|940.72|930.22|244
1654414500000|2022-06-05 07:35:00|941.05|930.55|940.82|930.32|941.08|930.58|939.06|928.56|180
1654414800000|2022-06-05 07:40:00|940.84|930.34|940.93|930.43|941.45|930.95|939.38|928.88|227
1654415100000|2022-06-05 07:45:00|940.89|930.39|939.6|929.1|941.59|931.09|939.35|928.85|350
1654415400000|2022-06-05 07:50:00|939.57|929.07|938.48|927.98|940.41|929.91|937.73|927.23|385
1654415700000|2022-06-05 07:55:00|938.47|927.97|936.22|925.72|938.47|927.97|936.12|925.62|416
1654416000000|2022-06-05 08:00:00|936.23|925.73|937.39|926.89|937.54|927.04|936.06|925.56|321
1654416300000|2022-06-05 08:05:00|937.42|926.92|939.33|928.83|939.86|929.36|937.18|926.68|213
1654416600000|2022-06-05 08:10:00|939.44|928.94|939.3|928.8|940.28|929.78|939.07|928.57|256
1654416900000|2022-06-05 08:15:00|939.28|928.78|940.58|930.08|942.66|932.16|937.96|927.46|324
1654417200000|2022-06-05 08:20:00|940.67|930.17|941.93|931.43|942.81|932.31|940.36|929.86|294
1654417500000|2022-06-05 08:25:00|941.94|931.44|940.5|930|942.08|931.58|940.16|929.66|214
1654417800000|2022-06-05 08:30:00|940.46|929.96|939.5|929|941.77|931.27|939.49|928.99|201
1654418100000|2022-06-05 08:35:00|939.48|928.98|940.95|930.45|941.76|931.26|939.08|928.58|265
1654418400000|2022-06-05 08:40:00|940.97|930.47|940.69|930.19|941.3|930.8|940.47|929.97|220
1654418700000|2022-06-05 08:45:00|940.68|930.18|939.76|929.26|941.85|931.35|939.68|929.18|238
1654419000000|2022-06-05 08:50:00|940.04|929.54|941.11|930.61|941.17|930.67|939.38|928.88|215
1654419300000|2022-06-05 08:55:00|941.1|930.6|938.54|928.04|941.1|930.6|938.54|928.04|234
1654419600000|2022-06-05 09:00:00|938.29|927.79|938.16|927.66|938.9|928.4|937.56|927.06|241
1654419900000|2022-06-05 09:05:00|938.15|927.65|936.62|926.12|938.15|927.65|936.57|926.07|377
1654420200000|2022-06-05 09:10:00|936.61|926.11|934.03|923.53|937.03|926.53|933.85|923.35|458
1654420500000|2022-06-05 09:15:00|934.02|923.52|935|924.5|936.23|925.73|933.14|922.64|447
1654420800000|2022-06-05 09:20:00|935.01|924.51|934.92|924.42|935.36|924.86|933.25|922.75|421
1654421100000|2022-06-05 09:25:00|934.91|924.41|935.77|925.27|936.92|926.42|933.83|923.33|432
1654421400000|2022-06-05 09:30:00|935.76|925.26|934.28|923.78|936.41|925.91|934.21|923.71|405
1654421700000|2022-06-05 09:35:00|934.24|923.74|933.18|922.68|934.42|923.92|930.17|919.67|484
1654422000000|2022-06-05 09:40:00|933.31|922.81|937.01|926.51|937.98|927.48|932.98|922.48|462
1654422300000|2022-06-05 09:45:00|937.05|926.55|936.47|925.97|938.11|927.61|934.95|924.45|412
1654422600000|2022-06-05 09:50:00|936.51|926.01|936.82|926.32|937.27|926.77|935.39|924.89|244
1654422900000|2022-06-05 09:55:00|936.73|926.23|936.57|926.07|936.77|926.27|934.99|924.49|259
1654423200000|2022-06-05 10:00:00|936.54|926.04|934.91|924.41|936.61|926.11|934.9|924.4|324
1654423500000|2022-06-05 10:05:00|934.94|924.44|935.61|925.11|936.73|926.23|934.63|924.13|244
1654423800000|2022-06-05 10:10:00|935.64|925.14|938.29|927.79|938.31|927.81|935.55|925.05|243
1654424100000|2022-06-05 10:15:00|938.38|927.88|939.56|929.06|940.44|929.94|937.82|927.32|329
1654424400000|2022-06-05 10:20:00|939.57|929.07|938.54|928.04|939.88|929.38|938.1|927.6|222
1654424700000|2022-06-05 10:25:00|938.55|928.05|938.89|928.39|939.72|929.22|938.12|927.62|274
1654425000000|2022-06-05 10:30:00|938.92|928.42|939.35|928.85|939.81|929.31|938.36|927.86|271
1654425300000|2022-06-05 10:35:00|939.34|928.84|939.98|929.48|940.05|929.55|937.97|927.47|173
1654425600000|2022-06-05 10:40:00|939.85|929.35|939.98|929.48|940.22|929.72|938.3|927.8|174
1654425900000|2022-06-05 10:45:00|939.82|929.32|940.3|929.8|940.82|930.32|939.1|928.6|185
1654426200000|2022-06-05 10:50:00|940.31|929.81|939.4|928.9|940.43|929.93|938.88|928.38|173
1654426500000|2022-06-05 10:55:00|939.41|928.91|938.25|927.75|939.41|928.91|937.75|927.25|222
1654426800000|2022-06-05 11:00:00|938.27|927.77|935.58|925.08|938.64|928.14|935.3|924.8|336
1654427100000|2022-06-05 11:05:00|935.45|924.95|931.79|921.29|935.45|924.95|931.79|921.29|233
1654427400000|2022-06-05 11:10:00|931.75|921.25|931.64|921.14|932.22|921.72|930.83|920.33|248
1654427700000|2022-06-05 11:15:00|931.55|921.05|932.83|922.33|933.48|922.98|931.55|921.05|286
1654428000000|2022-06-05 11:20:00|932.92|922.42|935.99|925.49|936.12|925.62|932.32|921.82|304
1654428300000|2022-06-05 11:25:00|936.01|925.51|937.76|927.26|938.06|927.56|935.8|925.3|302
1654428600000|2022-06-05 11:30:00|937.72|927.22|938.04|927.54|938.36|927.86|936.72|926.22|310
1654428900000|2022-06-05 11:35:00|938.08|927.58|936.52|926.02|938.24|927.74|936.2|925.7|282
1654429200000|2022-06-05 11:40:00|936.51|926.01|937.1|926.6|937.96|927.46|936.51|926.01|268
1654429500000|2022-06-05 11:45:00|937.11|926.61|936.09|925.59|937.67|927.17|936.07|925.57|272
1654429800000|2022-06-05 11:50:00|936.21|925.71|937.2|926.7|937.28|926.78|935.99|925.49|266
1654430100000|2022-06-05 11:55:00|937.07|926.57|937.18|926.68|939.24|928.74|936.66|926.16|290
1654430400000|2022-06-05 12:00:00|937.17|926.67|938.69|928.19|938.75|928.25|936.33|925.83|275
1654430700000|2022-06-05 12:05:00|938.66|928.16|938.63|928.13|938.95|928.45|937.81|927.31|184
1654431000000|2022-06-05 12:10:00|938.64|928.14|938.97|928.47|939.6|929.1|938.01|927.51|226
1654431300000|2022-06-05 12:15:00|938.91|928.41|937.39|926.89|938.95|928.45|936.77|926.27|258
1654431600000|2022-06-05 12:20:00|937.4|926.9|938.74|928.24|939.07|928.57|937.4|926.9|199
1654431900000|2022-06-05 12:25:00|938.71|928.21|941.21|930.71|942.92|932.42|938.57|928.07|354
1654432200000|2022-06-05 12:30:00|941.2|930.7|938.89|928.39|942.12|931.62|938.76|928.26|340
1654432500000|2022-06-05 12:35:00|938.92|928.42|937.09|926.59|939.24|928.74|936.83|926.33|283
1654432800000|2022-06-05 12:40:00|937.15|926.65|936.94|926.44|938.11|927.61|936.68|926.18|249
1654433100000|2022-06-05 12:45:00|936.95|926.45|937.11|926.61|937.54|927.04|936.73|926.23|253
1654433400000|2022-06-05 12:50:00|937.09|926.59|939.09|928.59|939.35|928.85|937.09|926.59|243
1654433700000|2022-06-05 12:55:00|939.19|928.69|940.66|930.16|941.38|930.88|938.52|928.02|199
1654434000000|2022-06-05 13:00:00|940.65|930.15|940.01|929.51|942.18|931.68|939.79|929.29|305
1654434300000|2022-06-05 13:05:00|940.02|929.52|939.17|928.67|940.22|929.72|939.09|928.59|187
1654434600000|2022-06-05 13:10:00|939.23|928.73|939.31|928.81|940.59|930.09|939.14|928.64|231
1654434900000|2022-06-05 13:15:00|939.35|928.85|938.43|927.93|939.35|928.85|938.15|927.65|147
1654435200000|2022-06-05 13:20:00|938.22|927.72|938.41|927.91|939.01|928.51|937.2|926.7|146
1654435500000|2022-06-05 13:25:00|938.57|928.07|937.9|927.4|938.65|928.15|937.67|927.17|126
1654435800000|2022-06-05 13:30:00|937.86|927.36|937.97|927.47|937.98|927.48|935.99|925.49|230
1654436100000|2022-06-05 13:35:00|937.98|927.48|938.68|928.18|939.41|928.91|937.05|926.55|177
1654436400000|2022-06-05 13:40:00|938.66|928.16|936.91|926.41|938.86|928.36|936.41|925.91|202
1654436700000|2022-06-05 13:45:00|936.92|926.42|938.89|928.39|940.28|929.78|936.92|926.42|247
1654437000000|2022-06-05 13:50:00|938.9|928.4|934.21|923.71|938.9|928.4|934.08|923.58|237
1654437300000|2022-06-05 13:55:00|934.25|923.75|934.72|924.22|935.53|925.03|933.8|923.3|304
1654437600000|2022-06-05 14:00:00|934.64|924.14|934.61|924.11|935.01|924.51|932.49|921.99|419
1654437900000|2022-06-05 14:05:00|934.7|924.2|935.58|925.08|936.09|925.59|934.45|923.95|317
1654438200000|2022-06-05 14:10:00|935.59|925.09|934.09|923.59|935.73|925.23|933.22|922.72|218
1654438500000|2022-06-05 14:15:00|934.1|923.6|937.07|926.57|938.23|927.73|933.57|923.07|349
1654438800000|2022-06-05 14:20:00|937.14|926.64|939.18|928.68|939.56|929.06|937.07|926.57|341
1654439100000|2022-06-05 14:25:00|939.21|928.71|936.36|925.86|939.33|928.83|936.08|925.58|288
1654439400000|2022-06-05 14:30:00|936.39|925.89|935.16|924.66|937.46|926.96|935.16|924.66|298
1654439700000|2022-06-05 14:35:00|935.15|924.65|935.88|925.38|936.26|925.76|934.6|924.1|190
1654440000000|2022-06-05 14:40:00|935.8|925.3|937.03|926.53|938.34|927.84|935.23|924.73|306
1654440300000|2022-06-05 14:45:00|936.88|926.38|936.98|926.48|937.46|926.96|935.59|925.09|173
1654440600000|2022-06-05 14:50:00|937.1|926.6|938.6|928.1|939.51|929.01|936.8|926.3|229
1654440900000|2022-06-05 14:55:00|938.4|927.9|938.12|927.62|939.47|928.97|937.97|927.47|258
1654441200000|2022-06-05 15:00:00|938.13|927.63|939.1|928.6|940.17|929.67|938.13|927.63|340
1654441500000|2022-06-05 15:05:00|939.06|928.56|939.62|929.12|940.87|930.37|939.05|928.55|231
1654441800000|2022-06-05 15:10:00|939.59|929.09|938.22|927.72|941.29|930.79|938.22|927.72|298
1654442100000|2022-06-05 15:15:00|938.37|927.87|939.37|928.87|939.51|929.01|937.67|927.17|208
1654442400000|2022-06-05 15:20:00|939.41|928.91|939.52|929.02|941.37|930.87|938.97|928.47|393
1654442700000|2022-06-05 15:25:00|939.51|929.01|939.01|928.51|940.13|929.63|938.36|927.86|299
1654443000000|2022-06-05 15:30:00|939|928.5|940.25|929.75|940.51|930.01|938.24|927.74|387
1654443300000|2022-06-05 15:35:00|940.21|929.71|942.81|932.31|943.13|932.63|939.35|928.85|358
1654443600000|2022-06-05 15:40:00|942.84|932.34|942.28|931.78|943.97|933.47|941.33|930.83|443
1654443900000|2022-06-05 15:45:00|942.38|931.88|946.2|935.7|946.46|935.96|942.02|931.52|329
1654444200000|2022-06-05 15:50:00|946.37|935.87|945.28|934.78|947.84|937.34|943.64|933.14|492
1654444500000|2022-06-05 15:55:00|945.27|934.77|949.13|938.63|950.05|939.55|945.16|934.66|427
1654444800000|2022-06-05 16:00:00|949.09|938.59|953.3|942.8|953.33|942.83|949.09|938.59|509
1654445100000|2022-06-05 16:05:00|953.52|943.02|956.22|945.72|957.42|946.92|953.52|943.02|662
1654445400000|2022-06-05 16:10:00|956.26|945.76|953.02|942.52|957.97|947.47|952.38|941.88|513
1654445700000|2022-06-05 16:15:00|953.07|942.57|948.26|937.76|954.67|944.17|948.13|937.63|724
1654446000000|2022-06-05 16:20:00|948.34|937.84|947.3|936.8|950.02|939.52|947.3|936.8|398
1654446300000|2022-06-05 16:25:00|947.31|936.81|946.02|935.52|947.53|937.03|945.23|934.73|420
1654446600000|2022-06-05 16:30:00|945.98|935.48|944.27|933.77|946.98|936.48|942.61|932.11|521
1654446900000|2022-06-05 16:35:00|944.24|933.74|944.46|933.96|945.39|934.89|943.87|933.37|334
1654447200000|2022-06-05 16:40:00|944.5|934|946.27|935.77|946.69|936.19|942.92|932.42|346
1654447500000|2022-06-05 16:45:00|946.2|935.7|943.56|933.06|946.54|936.04|942.94|932.44|255
1654447800000|2022-06-05 16:50:00|943.55|933.05|944.08|933.58|945.27|934.77|942.84|932.34|275
1654448100000|2022-06-05 16:55:00|944.09|933.59|945.36|934.86|945.88|935.38|944.09|933.59|226
1654448400000|2022-06-05 17:00:00|945.37|934.87|945.95|935.45|946.84|936.34|942.82|932.32|397
1654448700000|2022-06-05 17:05:00|945.92|935.42|946.35|935.85|947.15|936.65|945.18|934.68|285
1654449000000|2022-06-05 17:10:00|946.31|935.81|947.09|936.59|947.2|936.7|945.49|934.99|250
1654449300000|2022-06-05 17:15:00|947.14|936.64|949.02|938.52|949.09|938.59|945.15|934.65|278
1654449600000|2022-06-05 17:20:00|948.98|938.48|951.21|940.71|951.6|941.1|947.14|936.64|367
1654449900000|2022-06-05 17:25:00|951.11|940.61|952.18|941.68|954.07|943.57|950.24|939.74|499
1654450200000|2022-06-05 17:30:00|952.14|941.64|950.83|940.33|954.31|943.81|950.8|940.3|451
1654450500000|2022-06-05 17:35:00|950.87|940.37|956.01|945.51|956.29|945.79|950.87|940.37|384
1654450800000|2022-06-05 17:40:00|955.97|945.47|954.05|943.55|957|946.5|953.62|943.12|349
1654451100000|2022-06-05 17:45:00|953.97|943.47|954.61|944.11|956.79|946.29|953.63|943.13|518
1654451400000|2022-06-05 17:50:00|954.58|944.08|953.66|943.16|956.61|946.11|953.38|942.88|372
1654451700000|2022-06-05 17:55:00|953.65|943.15|954.68|944.18|955.15|944.65|953.4|942.9|261
1654452000000|2022-06-05 18:00:00|954.72|944.22|955.09|944.59|958.66|948.16|954.72|944.22|412
1654452300000|2022-06-05 18:05:00|955.06|944.56|954.05|943.55|955.25|944.75|953.29|942.79|281
1654452600000|2022-06-05 18:10:00|954|943.5|952.99|942.49|954|943.5|951.81|941.31|323
1654452900000|2022-06-05 18:15:00|953.02|942.52|954.85|944.35|954.94|944.44|952.4|941.9|288
1654453200000|2022-06-05 18:20:00|954.89|944.39|953.6|943.1|954.9|944.4|952.99|942.49|267
1654453500000|2022-06-05 18:25:00|953.59|943.09|954.43|943.93|954.9|944.4|953.22|942.72|262
1654453800000|2022-06-05 18:30:00|954.47|943.97|953.06|942.56|954.64|944.14|952.31|941.81|337
1654454100000|2022-06-05 18:35:00|953.07|942.57|951.35|940.85|953.11|942.61|950.72|940.22|368
1654454400000|2022-06-05 18:40:00|951.39|940.89|950.79|940.29|951.87|941.37|950.47|939.97|175
1654454700000|2022-06-05 18:45:00|950.83|940.33|952.57|942.07|953.56|943.06|950.83|940.33|289
1654455000000|2022-06-05 18:50:00|952.54|942.04|951.87|941.37|952.54|942.04|951.43|940.93|261
1654455300000|2022-06-05 18:55:00|951.91|941.41|950.61|940.11|951.93|941.43|950.09|939.59|309
1654455600000|2022-06-05 19:00:00|950.69|940.19|949.76|939.26|951.97|941.47|949.54|939.04|325
1654455900000|2022-06-05 19:05:00|949.78|939.28|949.92|939.42|950.11|939.61|949.19|938.69|146
1654456200000|2022-06-05 19:10:00|949.81|939.31|950.7|940.2|951.83|941.33|949.72|939.22|219
1654456500000|2022-06-05 19:15:00|950.47|939.97|950.69|940.19|951.78|941.28|950.07|939.57|247
1654456800000|2022-06-05 19:20:00|950.71|940.21|951.52|941.02|951.56|941.06|950.23|939.73|283
1654457100000|2022-06-05 19:25:00|951.53|941.03|951.39|940.89|951.68|941.18|950.33|939.83|205
1654457400000|2022-06-05 19:30:00|951.43|940.93|951.34|940.84|951.57|941.07|950.84|940.34|165
1654457700000|2022-06-05 19:35:00|951.26|940.76|951.16|940.66|952.59|942.09|950.95|940.45|180
1654458000000|2022-06-05 19:40:00|951.17|940.67|951.68|941.18|951.7|941.2|950.14|939.64|182
1654458300000|2022-06-05 19:45:00|951.69|941.19|955.14|944.64|955.54|945.04|951.37|940.87|211
1654458600000|2022-06-05 19:50:00|955.1|944.6|954.96|944.46|956.68|946.18|954.21|943.71|395
1654458900000|2022-06-05 19:55:00|954.92|944.42|954.69|944.19|955.63|945.13|954.3|943.8|285
1654459200000|2022-06-05 20:00:00|954.68|944.18|955.47|944.97|957.37|946.87|954.68|944.18|373
1654459500000|2022-06-05 20:05:00|955.46|944.96|958.13|947.63|958.13|947.63|955.02|944.52|307
1654459800000|2022-06-05 20:10:00|958.18|947.68|957.83|947.33|959.62|949.12|957.65|947.15|361
1654460100000|2022-06-05 20:15:00|957.71|947.21|956.04|945.54|958.01|947.51|956|945.5|360
1654460400000|2022-06-05 20:20:00|956.03|945.53|954.9|944.4|956.55|946.05|954.9|944.4|344
1654460700000|2022-06-05 20:25:00|954.88|944.38|954.93|944.43|955.86|945.36|954.21|943.71|358
1654461000000|2022-06-05 20:30:00|955|944.5|954.51|944.01|956.7|946.2|954.17|943.67|470
1654461300000|2022-06-05 20:35:00|954.52|944.02|953.7|943.2|954.96|944.46|953.59|943.09|272
1654461600000|2022-06-05 20:40:00|953.68|943.18|952.76|942.26|954|943.5|951.93|941.43|335
1654461900000|2022-06-05 20:45:00|952.8|942.3|952.47|941.97|953.59|943.09|951.91|941.41|361
1654462200000|2022-06-05 20:50:00|952.49|941.99|950.98|940.48|952.72|942.22|950.52|940.02|309
1654462500000|2022-06-05 20:55:00|950.97|940.47|949.09|938.59|951.7|941.2|948.83|938.33|291
1654462800000|2022-06-05 21:00:00|948.71|938.21|947.27|936.77|949.91|939.41|947.27|936.77|265
1654463100000|2022-06-05 21:05:00|947.22|936.72|946.7|936.2|947.3|936.8|946.36|935.86|181
1654463400000|2022-06-05 21:10:00|946.6|936.1|948.75|938.25|949.6|939.1|946.19|935.69|184
1654463700000|2022-06-05 21:15:00|948.7|938.2|947.45|936.95|948.85|938.35|946.49|935.99|143
1654464000000|2022-06-05 21:20:00|947.5|937|948.45|937.95|948.65|938.15|947.44|936.94|77
1654464300000|2022-06-05 21:25:00|948.34|937.84|947.9|937.4|948.4|937.9|947.65|937.15|71
1654464600000|2022-06-05 21:30:00|947.85|937.35|948.3|937.8|948.57|938.07|947.7|937.2|51
1654464900000|2022-06-05 21:35:00|948.4|937.9|947.8|937.3|948.4|937.9|947.21|936.71|87
1654465200000|2022-06-05 21:40:00|947.85|937.35|949.75|939.25|950.85|940.35|947.8|937.3|111
1654465500000|2022-06-05 21:45:00|949.8|939.3|948.67|938.17|949.9|939.4|948.26|937.76|150
1654465800000|2022-06-05 21:50:00|948.45|937.95|948.48|937.98|949.1|938.6|948.23|937.73|39
1654466100000|2022-06-05 21:55:00|948.54|938.04|949.2|938.7|949.45|938.95|948.18|937.68|103
1654466400000|2022-06-05 22:00:00|949.25|938.75|953.25|942.75|953.3|942.8|948.15|937.65|316
1654466700000|2022-06-05 22:05:00|953.2|942.7|953.72|943.22|954.45|943.95|952.85|942.35|199
1654467000000|2022-06-05 22:10:00|953.67|943.17|950.13|939.63|953.68|943.18|949.92|939.42|180
1654467300000|2022-06-05 22:15:00|950.08|939.58|951.19|940.69|952.7|942.2|949.98|939.48|147
1654467600000|2022-06-05 22:20:00|951.1|940.6|952.8|942.3|953.25|942.75|951.1|940.6|120
1654467900000|2022-06-05 22:25:00|952.85|942.35|947.4|936.9|953|942.5|947.23|936.73|135
1654468200000|2022-06-05 22:30:00|947.45|936.95|944.15|933.65|947.6|937.1|943.46|932.96|205
1654468500000|2022-06-05 22:35:00|944.03|933.53|945.43|934.93|946|935.5|944.03|933.53|211
1654468800000|2022-06-05 22:40:00|945.44|934.94|946.52|936.02|946.75|936.25|945.44|934.94|137
1654469100000|2022-06-05 22:45:00|946.47|935.97|946.22|935.72|949.6|939.1|945.69|935.19|203
1654469400000|2022-06-05 22:50:00|946.3|935.8|948.36|937.86|949.35|938.85|946.2|935.7|130
1654469700000|2022-06-05 22:55:00|948.34|937.84|949|938.5|950.8|940.3|947.86|937.36|146
1654470000000|2022-06-05 23:00:00|948.95|938.45|949.49|938.99|950|939.5|947.98|937.48|147
1654470300000|2022-06-05 23:05:00|949.44|938.94|947.7|937.2|950.85|940.35|945.77|935.27|147
1654470600000|2022-06-05 23:10:00|947.85|937.35|950|939.5|950|939.5|947.65|937.15|110
1654470900000|2022-06-05 23:15:00|949.7|939.2|944.95|934.45|949.7|939.2|943.45|932.95|182
1654471200000|2022-06-05 23:20:00|944.9|934.4|946.55|936.05|947.8|937.3|944.24|933.74|129
1654471500000|2022-06-05 23:25:00|946.6|936.1|938.35|927.85|946.9|936.4|937.75|927.25|165
1654471800000|2022-06-05 23:30:00|938.23|927.73|939.85|929.35|940.75|930.25|937.9|927.4|228
1654472100000|2022-06-05 23:35:00|939.9|929.4|938.66|928.16|939.95|929.45|937.47|926.97|148
1654472400000|2022-06-05 23:40:00|938.71|928.21|939.39|928.89|940.25|929.75|936.95|926.45|139
1654472700000|2022-06-05 23:45:00|939.62|929.12|939.98|929.48|941.05|930.55|938.54|928.04|191
1654473000000|2022-06-05 23:50:00|940.03|929.53|938.14|927.64|940.13|929.63|937.59|927.09|151
1654473300000|2022-06-05 23:55:00|938.16|927.66|939.08|928.58|940.05|929.55|937.23|926.73|185
1654473600000|2022-06-06 00:00:00|939.09|928.59|941.52|931.02|941.52|931.02|936.93|926.43|302
1654473900000|2022-06-06 00:05:00|941.62|931.12|943.99|933.49|944.25|933.75|940.24|929.74|245
1654474200000|2022-06-06 00:10:00|944.08|933.58|940.8|930.3|946.8|936.3|940.79|930.29|171
1654474500000|2022-06-06 00:15:00|940.97|930.47|947.3|936.8|947.5|937|940.57|930.07|229
1654474800000|2022-06-06 00:20:00|947.1|936.6|947.6|937.1|949.25|938.75|946.8|936.3|364
1654475100000|2022-06-06 00:25:00|947.7|937.2|946.3|935.8|948.15|937.65|945.5|935|224
1654475400000|2022-06-06 00:30:00|946.37|935.87|950.5|940|951.45|940.95|946.3|935.8|296
1654475700000|2022-06-06 00:35:00|950.55|940.05|949.01|938.51|950.6|940.1|948.67|938.17|146
1654476000000|2022-06-06 00:40:00|948.81|938.31|950.65|940.15|951.1|940.6|948.67|938.17|278
1654476300000|2022-06-06 00:45:00|951.15|940.65|958.25|947.75|960.45|949.95|949.65|939.15|483
1654476600000|2022-06-06 00:50:00|958.2|947.7|959.55|949.05|962.4|951.9|955.34|944.84|412
1654476900000|2022-06-06 00:55:00|959.6|949.1|957.1|946.6|959.6|949.1|955.95|945.45|319
1654477200000|2022-06-06 01:00:00|957.15|946.65|960.45|949.95|960.74|950.24|956.4|945.9|312
1654477500000|2022-06-06 01:05:00|960.52|950.02|963.75|953.25|963.85|953.35|959.45|948.95|404
1654477800000|2022-06-06 01:10:00|963.85|953.35|965|954.5|965.25|954.75|962.55|952.05|294
1654478100000|2022-06-06 01:15:00|964.95|954.45|965.38|954.88|968.4|957.9|964.9|954.4|384
1654478400000|2022-06-06 01:20:00|965.32|954.82|966.55|956.05|967.75|957.25|964.65|954.15|312
1654478700000|2022-06-06 01:25:00|966.5|956|969.27|958.77|971.55|961.05|966.33|955.83|475
1654479000000|2022-06-06 01:30:00|969.47|958.97|974.75|964.25|975.05|964.55|968.67|958.17|402
1654479300000|2022-06-06 01:35:00|974.8|964.3|973.7|963.2|975.65|965.15|973.51|963.01|356
1654479600000|2022-06-06 01:40:00|973.65|963.15|971.7|961.2|974.85|964.35|971.5|961|273
1654479900000|2022-06-06 01:45:00|971.65|961.15|973.9|963.4|975.6|965.1|969.79|959.29|317
1654480200000|2022-06-06 01:50:00|973.55|963.05|975.9|965.4|978.05|967.55|973.55|963.05|466
1654480500000|2022-06-06 01:55:00|975.95|965.45|975|964.5|977.95|967.45|973.75|963.25|415
1654480800000|2022-06-06 02:00:00|975.05|964.55|977.55|967.05|978.7|968.2|974.1|963.6|502
1654481100000|2022-06-06 02:05:00|977.5|967|977.25|966.75|978.3|967.8|976.65|966.15|308
1654481400000|2022-06-06 02:10:00|977.35|966.85|979.65|969.15|982.45|971.95|976.17|965.67|357
1654481700000|2022-06-06 02:15:00|979.75|969.25|979|968.5|980.6|970.1|978.83|968.33|329
1654482000000|2022-06-06 02:20:00|979.1|968.6|976.05|965.55|979.35|968.85|975.44|964.94|286
1654482300000|2022-06-06 02:25:00|976.3|965.8|977.5|967|978.8|968.3|975.8|965.3|374
1654482600000|2022-06-06 02:30:00|977.6|967.1|979.2|968.7|982.15|971.65|977.5|967|548
1654482900000|2022-06-06 02:35:00|979.35|968.85|977.7|967.2|979.35|968.85|976.65|966.15|275
1654483200000|2022-06-06 02:40:00|977.65|967.15|974.75|964.25|977.65|967.15|974.75|964.25|222
1654483500000|2022-06-06 02:45:00|975.1|964.6|976.55|966.05|978|967.5|974.83|964.33|307
1654483800000|2022-06-06 02:50:00|976.6|966.1|975.95|965.45|977.35|966.85|974.9|964.4|196
1654484100000|2022-06-06 02:55:00|976.05|965.55|973.85|963.35|976.1|965.6|973.85|963.35|142
1654484400000|2022-06-06 03:00:00|973.95|963.45|975.65|965.15|976.35|965.85|973.9|963.4|214
1654484700000|2022-06-06 03:05:00|975.7|965.2|976.62|966.12|980.65|970.15|975.5|965|285
1654485000000|2022-06-06 03:10:00|976.57|966.07|978.5|968|979.85|969.35|976.57|966.07|186
1654485300000|2022-06-06 03:15:00|978.45|967.95|981.85|971.35|982.8|972.3|976.68|966.18|365
1654485600000|2022-06-06 03:20:00|981.8|971.3|981.9|971.4|982.5|972|980.01|969.51|205
1654485900000|2022-06-06 03:25:00|981.95|971.45|980.35|969.85|982.65|972.15|980.25|969.75|164
1654486200000|2022-06-06 03:30:00|980.45|969.95|981.65|971.15|982.8|972.3|980.35|969.85|301
1654486500000|2022-06-06 03:35:00|981.6|971.1|984.15|973.65|987.25|976.75|981.6|971.1|293
1654486800000|2022-06-06 03:40:00|983.8|973.3|984.5|974|985|974.5|982|971.5|235
1654487100000|2022-06-06 03:45:00|984.55|974.05|987.2|976.7|989.2|978.7|983.95|973.45|428
1654487400000|2022-06-06 03:50:00|987.15|976.65|985.55|975.05|988.35|977.85|985.45|974.95|342
1654487700000|2022-06-06 03:55:00|985.5|975|987.05|976.55|988|977.5|985.45|974.95|288
1654488000000|2022-06-06 04:00:00|987.15|976.65|990.1|979.6|990.95|980.45|985.75|975.25|329
1654488300000|2022-06-06 04:05:00|990.15|979.65|989.3|978.8|990.2|979.7|987.04|976.54|205
1654488600000|2022-06-06 04:10:00|989.35|978.85|989.35|978.85|990.75|980.25|988.4|977.9|229
1654488900000|2022-06-06 04:15:00|989.55|979.05|986.55|976.05|990.85|980.35|986.05|975.55|218
1654489200000|2022-06-06 04:20:00|986.45|975.95|985.55|975.05|987.08|976.58|984.7|974.2|254
1654489500000|2022-06-06 04:25:00|985.5|975|985.15|974.65|986.15|975.65|984.38|973.88|250
1654489800000|2022-06-06 04:30:00|985.2|974.7|984.45|973.95|985.5|975|984.07|973.57|152
1654490100000|2022-06-06 04:35:00|984.4|973.9|983|972.5|984.45|973.95|982.18|971.68|157
1654490400000|2022-06-06 04:40:00|983.05|972.55|980.96|970.46|984.05|973.55|980.63|970.13|197
1654490700000|2022-06-06 04:45:00|980.91|970.41|980.85|970.35|982.1|971.6|979.71|969.21|190
1654491000000|2022-06-06 04:50:00|980.75|970.25|981.55|971.05|984.1|973.6|980.75|970.25|180
1654491300000|2022-06-06 04:55:00|981.6|971.1|979.2|968.7|981.9|971.4|979.2|968.7|95
1654491600000|2022-06-06 05:00:00|979.3|968.8|982.5|972|982.65|972.15|979.23|968.73|245
1654491900000|2022-06-06 05:05:00|982.45|971.95|983.15|972.65|984.15|973.65|981.5|971|249
1654492200000|2022-06-06 05:10:00|983.2|972.7|980.64|970.14|983.55|973.05|980.64|970.14|159
1654492500000|2022-06-06 05:15:00|980.3|969.8|979.75|969.25|980.55|970.05|978.59|968.09|166
1654492800000|2022-06-06 05:20:00|979.7|969.2|980.7|970.2|981.1|970.6|978.77|968.27|234
1654493100000|2022-06-06 05:25:00|980.2|969.7|978.8|968.3|981|970.5|978.35|967.85|258
1654493400000|2022-06-06 05:30:00|978.9|968.4|978.95|968.45|979.45|968.95|978.3|967.8|201
1654493700000|2022-06-06 05:35:00|978.9|968.4|979.5|969|980.4|969.9|978.45|967.95|270
1654494000000|2022-06-06 05:40:00|979.55|969.05|978.35|967.85|980.45|969.95|978|967.5|310
1654494300000|2022-06-06 05:45:00|978.4|967.9|977.65|967.15|979|968.5|977.37|966.87|270
1654494600000|2022-06-06 05:50:00|977.6|967.1|977.95|967.45|977.95|967.45|975.77|965.27|244
1654494900000|2022-06-06 05:55:00|977.85|967.35|977.25|966.75|978.1|967.6|975.6|965.1|226
1654495200000|2022-06-06 06:00:00|977.15|966.65|973.57|963.07|978.1|967.6|973.57|963.07|219
1654495500000|2022-06-06 06:05:00|973.66|963.16|973.8|963.3|974.8|964.3|973.57|963.07|186
1654495800000|2022-06-06 06:10:00|973.85|963.35|974.1|963.6|974.95|964.45|973.35|962.85|208
1654496100000|2022-06-06 06:15:00|974.05|963.55|976.6|966.1|976.85|966.35|973.7|963.2|224
1654496400000|2022-06-06 06:20:00|976.65|966.15|976.32|965.82|978|967.5|976.05|965.55|203
1654496700000|2022-06-06 06:25:00|976.19|965.69|975.39|964.89|976.32|965.82|975.27|964.77|68
1654497000000|2022-06-06 06:30:00|975.47|964.97|975.8|965.3|976.05|965.55|974.55|964.05|168
1654497300000|2022-06-06 06:35:00|975.9|965.4|978.45|967.95|978.6|968.1|974.95|964.45|217
1654497600000|2022-06-06 06:40:00|978.4|967.9|980|969.5|981.1|970.6|977.95|967.45|228
1654497900000|2022-06-06 06:45:00|980.1|969.6|986.75|976.25|986.9|976.4|980|969.5|336
1654498200000|2022-06-06 06:50:00|986.8|976.3|991.72|981.22|992.8|982.3|985.14|974.64|342
1654498500000|2022-06-06 06:55:00|991.73|981.23|990.3|979.8|991.73|981.23|989.1|978.6|334
1654498800000|2022-06-06 07:00:00|990.28|979.78|992.7|982.2|993.2|982.7|988.48|977.98|469
1654499100000|2022-06-06 07:05:00|992.58|982.08|990.34|979.84|992.58|982.08|990.33|979.83|438
1654499400000|2022-06-06 07:10:00|990.35|979.85|989.39|978.89|990.57|980.07|988.45|977.95|298
1654499700000|2022-06-06 07:15:00|989.4|978.9|987.66|977.16|990.31|979.81|987.37|976.87|287
1654500000000|2022-06-06 07:20:00|987.67|977.17|991.25|980.75|991.25|980.75|987.35|976.85|161
1654500300000|2022-06-06 07:25:00|991.35|980.85|990.62|980.12|991.4|980.9|988.23|977.73|247
1654500600000|2022-06-06 07:30:00|989.94|979.44|988.12|977.62|990.41|979.91|987.82|977.32|302
1654500900000|2022-06-06 07:35:00|988.16|977.66|987.25|976.75|988.77|978.27|986.68|976.18|219
1654501200000|2022-06-06 07:40:00|987.26|976.76|986.67|976.17|988.8|978.3|986.67|976.17|151
1654501500000|2022-06-06 07:45:00|986.76|976.26|988.35|977.85|989.05|978.55|986.76|976.26|144
1654501800000|2022-06-06 07:50:00|988.16|977.66|989.1|978.6|990.15|979.65|987.92|977.42|226
1654502100000|2022-06-06 07:55:00|989.25|978.75|991.65|981.15|991.9|981.4|989.1|978.6|234
1654502400000|2022-06-06 08:00:00|991.6|981.1|995.22|984.72|996.05|985.55|991.1|980.6|401
1654502700000|2022-06-06 08:05:00|995.26|984.76|993.15|982.65|995.77|985.27|992.31|981.81|230
1654503000000|2022-06-06 08:10:00|993.18|982.68|994.27|983.77|995.37|984.87|992.8|982.3|236
1654503300000|2022-06-06 08:15:00|994.28|983.78|993.18|982.68|994.46|983.96|993.12|982.62|177
1654503600000|2022-06-06 08:20:00|993.15|982.65|996.58|986.08|997|986.5|992.82|982.32|218
1654503900000|2022-06-06 08:25:00|996.68|986.18|997.3|986.8|997.45|986.95|996.53|986.03|150
1654504200000|2022-06-06 08:30:00|997.35|986.85|995.44|984.94|997.85|987.35|994.13|983.63|247
1654504500000|2022-06-06 08:35:00|995.49|984.99|993.9|983.4|995.98|985.48|993.01|982.51|153
1654504800000|2022-06-06 08:40:00|994|983.5|994.4|983.9|995.4|984.9|993.5|983|173
1654505100000|2022-06-06 08:45:00|994.35|983.85|994.7|984.2|994.75|984.25|992.82|982.32|137
1654505400000|2022-06-06 08:50:00|994.65|984.15|995.18|984.68|996.32|985.82|993.83|983.33|164
1654505700000|2022-06-06 08:55:00|995.2|984.7|995.75|985.25|996.1|985.6|995.06|984.56|113
1654506000000|2022-06-06 09:00:00|995.8|985.3|994.3|983.8|997.5|987|994.05|983.55|195
1654506300000|2022-06-06 09:05:00|994.24|983.74|995.49|984.99|995.64|985.14|994.17|983.67|125
1654506600000|2022-06-06 09:10:00|994.58|984.08|993.45|982.95|995.14|984.64|992.96|982.46|162
1654506900000|2022-06-06 09:15:00|993.44|982.94|993.7|983.2|994.32|983.82|993.37|982.87|133
1654507200000|2022-06-06 09:20:00|993.82|983.32|994.58|984.08|996.82|986.32|993.7|983.2|235
1654507500000|2022-06-06 09:25:00|994.59|984.09|992.02|981.52|994.61|984.11|991.98|981.48|151
1654507800000|2022-06-06 09:30:00|992.16|981.66|995.09|984.59|996.12|985.62|992.11|981.61|246
1654508100000|2022-06-06 09:35:00|995.08|984.58|993.76|983.26|996.05|985.55|993.7|983.2|182
1654508400000|2022-06-06 09:40:00|993.83|983.33|993.73|983.23|994.27|983.77|992.52|982.02|224
1654508700000|2022-06-06 09:45:00|993.79|983.29|993.67|983.17|994.22|983.72|992.53|982.03|222
1654509000000|2022-06-06 09:50:00|993.65|983.15|994.26|983.76|994.55|984.05|993.14|982.64|176
1654509300000|2022-06-06 09:55:00|994.3|983.8|995.55|985.05|995.55|985.05|993.4|982.9|130
1654509600000|2022-06-06 10:00:00|995.6|985.1|995.99|985.49|996.5|986|994.55|984.05|129
1654509900000|2022-06-06 10:05:00|995.94|985.44|993.7|983.2|995.94|985.44|993.34|982.84|142
1654510200000|2022-06-06 10:10:00|993.74|983.24|993.31|982.81|993.74|983.24|993.26|982.76|98
1654510500000|2022-06-06 10:15:00|993.28|982.78|992.2|981.7|994.22|983.72|992.2|981.7|268
1654510800000|2022-06-06 10:20:00|992.15|981.65|993.3|982.8|993.86|983.36|991.91|981.41|241
1654511100000|2022-06-06 10:25:00|993.35|982.85|991.84|981.34|993.52|983.02|991.84|981.34|130
1654511400000|2022-06-06 10:30:00|991.85|981.35|993.85|983.35|994.25|983.75|990.58|980.08|173
1654511700000|2022-06-06 10:35:00|993.9|983.4|993.39|982.89|994.4|983.9|992.72|982.22|174
1654512000000|2022-06-06 10:40:00|993.52|983.02|994.69|984.19|997.25|986.75|993.39|982.89|209
1654512300000|2022-06-06 10:45:00|994.65|984.15|993.18|982.68|994.8|984.3|993|982.5|237
1654512600000|2022-06-06 10:50:00|993.17|982.67|991.76|981.26|993.44|982.94|991.26|980.76|231
1654512900000|2022-06-06 10:55:00|991.81|981.31|991.12|980.62|992.23|981.73|990.67|980.17|223
1654513200000|2022-06-06 11:00:00|991.11|980.61|988.96|978.46|991.37|980.87|988.75|978.25|233
1654513500000|2022-06-06 11:05:00|988.94|978.44|988.2|977.7|992.4|981.9|988.2|977.7|278
1654513800000|2022-06-06 11:10:00|988.25|977.75|985.64|975.14|988.25|977.75|983.66|973.16|287
1654514100000|2022-06-06 11:15:00|985.61|975.11|988.1|977.6|989|978.5|985.27|974.77|235
1654514400000|2022-06-06 11:20:00|988.26|977.76|987.06|976.56|988.86|978.36|986.22|975.72|305
1654514700000|2022-06-06 11:25:00|987.03|976.53|987.06|976.56|988.05|977.55|986.8|976.3|215
1654515000000|2022-06-06 11:30:00|987.07|976.57|986.65|976.15|988.05|977.55|986.58|976.08|151
1654515300000|2022-06-06 11:35:00|986.6|976.1|984.23|973.73|986.89|976.39|983.96|973.46|238
1654515600000|2022-06-06 11:40:00|984.25|973.75|985.9|975.4|986.25|975.75|984.16|973.66|211
1654515900000|2022-06-06 11:45:00|985.85|975.35|983.71|973.21|986.3|975.8|983.71|973.21|175
1654516200000|2022-06-06 11:50:00|983.65|973.15|982.68|972.18|983.75|973.25|982.07|971.57|204
1654516500000|2022-06-06 11:55:00|982.74|972.24|981.85|971.35|982.95|972.45|981.59|971.09|147
1654516800000|2022-06-06 12:00:00|982.02|971.52|985.6|975.1|986.35|975.85|981.7|971.2|296
1654517100000|2022-06-06 12:05:00|985.7|975.2|986.41|975.91|986.41|975.91|985.45|974.95|219
1654517400000|2022-06-06 12:10:00|986.51|976.01|986.25|975.75|986.89|976.39|986.17|975.67|129
1654517700000|2022-06-06 12:15:00|985.31|974.81|983.6|973.1|985.31|974.81|983.11|972.61|214
1654518000000|2022-06-06 12:20:00|983.71|973.21|983.17|972.67|984.62|974.12|983.06|972.56|109
1654518300000|2022-06-06 12:25:00|982.98|972.48|984.2|973.7|984.75|974.25|982.39|971.89|220
1654518600000|2022-06-06 12:30:00|984.15|973.65|984.35|973.85|985.45|974.95|983.25|972.75|240
1654518900000|2022-06-06 12:35:00|984.3|973.8|985.3|974.8|985.7|975.2|983.25|972.75|226
1654519200000|2022-06-06 12:40:00|985.35|974.85|984.2|973.7|986.45|975.95|983.45|972.95|144
1654519500000|2022-06-06 12:45:00|984.15|973.65|983.11|972.61|985.55|975.05|983.01|972.51|214
1654519800000|2022-06-06 12:50:00|983.16|972.66|982.25|971.75|983.26|972.76|981.27|970.77|135
1654520100000|2022-06-06 12:55:00|982.15|971.65|981.75|971.25|984|973.5|981.75|971.25|206
1654520400000|2022-06-06 13:00:00|981.8|971.3|981.75|971.25|982.35|971.85|981.27|970.77|203
1654520700000|2022-06-06 13:05:00|981.7|971.2|979.14|968.64|982.95|972.45|979.08|968.58|188
1654521000000|2022-06-06 13:10:00|978.83|968.33|979.1|968.6|979.1|968.6|976.72|966.22|145
1654521300000|2022-06-06 13:15:00|979.15|968.65|976.28|965.78|979.3|968.8|976.14|965.64|200
1654521600000|2022-06-06 13:20:00|976.23|965.73|975.2|964.7|976.23|965.73|972.8|962.3|221
1654521900000|2022-06-06 13:25:00|975.15|964.65|976.9|966.4|977.05|966.55|974.15|963.65|342
1654522200000|2022-06-06 13:30:00|976.95|966.45|977.05|966.55|979.75|969.25|974.41|963.91|584
1654522500000|2022-06-06 13:35:00|977|966.5|970.85|960.35|977|966.5|969.87|959.37|339
1654522800000|2022-06-06 13:40:00|970.9|960.4|976.5|966|978.65|968.15|967.7|957.2|584
1654523100000|2022-06-06 13:45:00|976.4|965.9|972.4|961.9|976.6|966.1|971.72|961.22|387
1654523400000|2022-06-06 13:50:00|972.25|961.75|973.17|962.67|974.4|963.9|969.44|958.94|428
1654523700000|2022-06-06 13:55:00|973.25|962.75|975.2|964.7|975.45|964.95|971.51|961.01|363
1654524000000|2022-06-06 14:00:00|975.3|964.8|978.07|967.57|979.55|969.05|974.02|963.52|411
1654524300000|2022-06-06 14:05:00|978.18|967.68|977.98|967.48|982.35|971.85|977.6|967.1|371
1654524600000|2022-06-06 14:10:00|978.05|967.55|979.25|968.75|980.7|970.2|978.05|967.55|316
1654524900000|2022-06-06 14:15:00|979.2|968.7|978.75|968.25|979.75|969.25|977.25|966.75|333
1654525200000|2022-06-06 14:20:00|978.8|968.3|983.7|973.2|984|973.5|978.23|967.73|352
1654525500000|2022-06-06 14:25:00|983.61|973.11|985.75|975.25|986.95|976.45|981.15|970.65|384
1654525800000|2022-06-06 14:30:00|985.55|975.05|985.21|974.71|986.9|976.4|983.75|973.25|349
1654526100000|2022-06-06 14:35:00|985.22|974.72|990.16|979.66|990.65|980.15|985.19|974.69|346
1654526400000|2022-06-06 14:40:00|990.11|979.61|989.55|979.05|990.45|979.95|986.42|975.92|296
1654526700000|2022-06-06 14:45:00|989.65|979.15|986.15|975.65|990.6|980.1|985.52|975.02|267
1654527000000|2022-06-06 14:50:00|986.18|975.68|982.61|972.11|987.2|976.7|982.38|971.88|285
1654527300000|2022-06-06 14:55:00|982.12|971.62|981.83|971.33|982.8|972.3|981.02|970.52|400
1654527600000|2022-06-06 15:00:00|981.82|971.32|979.49|968.99|982.75|972.25|979.42|968.92|419
1654527900000|2022-06-06 15:05:00|979.48|968.98|976.04|965.54|980.25|969.75|976.04|965.54|335
1654528200000|2022-06-06 15:10:00|975.99|965.49|973.99|963.49|976.04|965.54|972.22|961.72|334
1654528500000|2022-06-06 15:15:00|973.98|963.48|969.17|958.67|975.2|964.7|969.17|958.67|455
1654528800000|2022-06-06 15:20:00|969.18|958.68|970.72|960.22|972.4|961.9|968.24|957.74|543
1654529100000|2022-06-06 15:25:00|970.63|960.13|969.23|958.73|971.95|961.45|969.07|958.57|381
1654529400000|2022-06-06 15:30:00|969.28|958.78|973.22|962.72|974.7|964.2|969.13|958.63|379
1654529700000|2022-06-06 15:35:00|973.19|962.69|972.09|961.59|973.91|963.41|971.35|960.85|360
1654530000000|2022-06-06 15:40:00|972.2|961.7|978.1|967.6|979.2|968.7|972.2|961.7|334
1654530300000|2022-06-06 15:45:00|978.25|967.75|975.5|965|980.25|969.75|974.89|964.39|371
1654530600000|2022-06-06 15:50:00|975.52|965.02|976.4|965.9|976.8|966.3|974.45|963.95|355
1654530900000|2022-06-06 15:55:00|976.45|965.95|974.99|964.49|977.2|966.7|974.84|964.34|257
1654531200000|2022-06-06 16:00:00|975.03|964.53|970.97|960.47|975.3|964.8|969.76|959.26|343
1654531500000|2022-06-06 16:05:00|971|960.5|968.88|958.38|972.5|962|968.8|958.3|368
1654531800000|2022-06-06 16:10:00|968.72|958.22|969.26|958.76|971.95|961.45|968.72|958.22|271
1654532100000|2022-06-06 16:15:00|969.24|958.74|967.05|956.55|969.24|958.74|963.31|952.81|442
1654532400000|2022-06-06 16:20:00|967.01|956.51|962.82|952.32|967.4|956.9|962.82|952.32|314
1654532700000|2022-06-06 16:25:00|962.87|952.37|960.55|950.05|964.25|953.75|960.45|949.95|327
1654533000000|2022-06-06 16:30:00|960.56|950.06|961.75|951.25|962.3|951.8|957.46|946.96|520
1654533300000|2022-06-06 16:35:00|961.8|951.3|960.55|950.05|963.07|952.57|959.56|949.06|472
1654533600000|2022-06-06 16:40:00|960.46|949.96|958.81|948.31|960.46|949.96|958.19|947.69|350
1654533900000|2022-06-06 16:45:00|958.83|948.33|959.61|949.11|961.05|950.55|958.66|948.16|307
1654534200000|2022-06-06 16:50:00|959.59|949.09|958.2|947.7|959.81|949.31|955.98|945.48|350
1654534500000|2022-06-06 16:55:00|958.15|947.65|960|949.5|960.3|949.8|957.9|947.4|342
1654534800000|2022-06-06 17:00:00|960.05|949.55|955.25|944.75|960.05|949.55|953.74|943.24|520
1654535100000|2022-06-06 17:05:00|955.2|944.7|954.47|943.97|958.3|947.8|954.47|943.97|404
1654535400000|2022-06-06 17:10:00|954.39|943.89|954.54|944.04|955|944.5|951.96|941.46|300
1654535700000|2022-06-06 17:15:00|954.5|944|950.89|940.39|954.76|944.26|950.15|939.65|463
1654536000000|2022-06-06 17:20:00|951.01|940.51|952.92|942.42|953.55|943.05|949.71|939.21|456
1654536300000|2022-06-06 17:25:00|952.85|942.35|953.12|942.62|953.4|942.9|951.65|941.15|452
1654536600000|2022-06-06 17:30:00|953.02|942.52|951.34|940.84|954.75|944.25|951.25|940.75|359
1654536900000|2022-06-06 17:35:00|951.32|940.82|952.05|941.55|952.9|942.4|950.64|940.14|347
1654537200000|2022-06-06 17:40:00|951.95|941.45|953.05|942.55|953.1|942.6|950.16|939.66|254
1654537500000|2022-06-06 17:45:00|953.1|942.6|954.2|943.7|954.3|943.8|951.82|941.32|269
1654537800000|2022-06-06 17:50:00|954.25|943.75|957.95|947.45|958|947.5|953.7|943.2|330
1654538100000|2022-06-06 17:55:00|958|947.5|956.68|946.18|958.15|947.65|956.3|945.8|244
1654538400000|2022-06-06 18:00:00|956.6|946.1|956.35|945.85|957.55|947.05|955.43|944.93|330
1654538700000|2022-06-06 18:05:00|956.4|945.9|956.15|945.65|958.35|947.85|955.28|944.78|290
1654539000000|2022-06-06 18:10:00|956.1|945.6|955.91|945.41|957.8|947.3|955.88|945.38|232
1654539300000|2022-06-06 18:15:00|955.98|945.48|956.8|946.3|957|946.5|955.27|944.77|266
1654539600000|2022-06-06 18:20:00|956.7|946.2|954.6|944.1|956.7|946.2|954.2|943.7|148
1654539900000|2022-06-06 18:25:00|954.57|944.07|953.95|943.45|954.57|944.07|952.4|941.9|227
1654540200000|2022-06-06 18:30:00|953.9|943.4|954.58|944.08|955.25|944.75|953.29|942.79|172
1654540500000|2022-06-06 18:35:00|954.53|944.03|951|940.5|955.4|944.9|951|940.5|187
1654540800000|2022-06-06 18:40:00|950.99|940.49|956.1|945.6|956.1|945.6|950.99|940.49|172
1654541100000|2022-06-06 18:45:00|956.2|945.7|954.55|944.05|957.4|946.9|954.55|944.05|260
1654541400000|2022-06-06 18:50:00|954.5|944|955|944.5|955.3|944.8|951.11|940.61|276
1654541700000|2022-06-06 18:55:00|955.05|944.55|955|944.5|956.15|945.65|954.2|943.7|230
1654542000000|2022-06-06 19:00:00|954.85|944.35|952.92|942.42|956|945.5|952.77|942.27|237
1654542300000|2022-06-06 19:05:00|952.87|942.37|953.87|943.37|954.4|943.9|952.3|941.8|240
1654542600000|2022-06-06 19:10:00|953.82|943.32|951.7|941.2|953.96|943.46|951.23|940.73|169
1654542900000|2022-06-06 19:15:00|951.56|941.06|952.45|941.95|954.1|943.6|951.31|940.81|204
1654543200000|2022-06-06 19:20:00|952.42|941.92|953.4|942.9|953.4|942.9|951.22|940.72|175
1654543500000|2022-06-06 19:25:00|953.5|943|953.81|943.31|954.95|944.45|953.29|942.79|119
1654543800000|2022-06-06 19:30:00|953.77|943.27|955.75|945.25|955.9|945.4|953.05|942.55|146
1654544100000|2022-06-06 19:35:00|955.7|945.2|958.02|947.52|958.36|947.86|955.52|945.02|115
1654544400000|2022-06-06 19:40:00|957.97|947.47|961.4|950.9|961.95|951.45|957.82|947.32|221
1654544700000|2022-06-06 19:45:00|961.45|950.95|960.96|950.46|961.9|951.4|959.59|949.09|183
1654545000000|2022-06-06 19:50:00|961.01|950.51|962.1|951.6|962.25|951.75|961.01|950.51|196
1654545300000|2022-06-06 19:55:00|962.08|951.58|962.03|951.53|963.15|952.65|961.4|950.9|226
1654545600000|2022-06-06 20:00:00|962|951.5|955.08|944.58|962.13|951.63|955.06|944.56|282
1654545900000|2022-06-06 20:05:00|955.09|944.59|946.44|935.94|955.09|944.59|946.25|935.75|243
1654546200000|2022-06-06 20:10:00|946.45|935.95|949.7|939.2|949.7|939.2|945.08|934.58|303
1654546500000|2022-06-06 20:15:00|949.6|939.1|954.5|944|954.9|944.4|948.5|938|306
1654546800000|2022-06-06 20:20:00|954.55|944.05|953.15|942.65|954.85|944.35|950.34|939.84|239
1654547100000|2022-06-06 20:25:00|953.25|942.75|951.66|941.16|953.85|943.35|949.14|938.64|217
1654547400000|2022-06-06 20:30:00|951.61|941.11|951.05|940.55|954.3|943.8|950.76|940.26|180
1654547700000|2022-06-06 20:35:00|950.97|940.47|949.66|939.16|950.98|940.48|948.33|937.83|226
1654548000000|2022-06-06 20:40:00|949.76|939.26|949.1|938.6|951.09|940.59|948.39|937.89|185
1654548300000|2022-06-06 20:45:00|949.12|938.62|950.44|939.94|951.15|940.65|949.12|938.62|153
1654548600000|2022-06-06 20:50:00|950.51|940.01|950.82|940.32|951.8|941.3|949.83|939.33|160
1654548900000|2022-06-06 20:55:00|950.77|940.27|951.51|941.01|951.51|941.01|949.88|939.38|248
1654549200000|2022-06-06 21:00:00|951.47|940.97|952.45|941.95|952.89|942.39|949.9|939.4|466
1654549500000|2022-06-06 21:05:00|952.4|941.9|951|940.5|952.97|942.47|950.97|940.47|323
1654549800000|2022-06-06 21:10:00|950.92|940.42|952.5|942|952.67|942.17|950.9|940.4|116
1654550100000|2022-06-06 21:15:00|952.7|942.2|954.05|943.55|954.05|943.55|951.8|941.3|179
1654550400000|2022-06-06 21:20:00|954|943.5|955|944.5|955.35|944.85|953.75|943.25|177
1654550700000|2022-06-06 21:25:00|955.05|944.55|955.55|945.05|955.6|945.1|954.6|944.1|168
1654551000000|2022-06-06 21:30:00|955.5|945|955.25|944.75|955.6|945.1|953.65|943.15|225
1654551300000|2022-06-06 21:35:00|955.2|944.7|957.4|946.9|957.46|946.96|954.8|944.3|264
1654551600000|2022-06-06 21:40:00|957.35|946.85|958.5|948|959.2|948.7|957.25|946.75|188
1654551900000|2022-06-06 21:45:00|958.45|947.95|959.65|949.15|960.25|949.75|958.45|947.95|192
1654552200000|2022-06-06 21:50:00|959.6|949.1|958.65|948.15|959.65|949.15|957.95|947.45|147
1654552500000|2022-06-06 21:55:00|958.7|948.2|959.7|949.2|959.75|949.25|958.26|947.76|136
1654552800000|2022-06-06 22:00:00|959.65|949.15|958.26|947.76|959.75|949.25|958.26|947.76|103
1654553100000|2022-06-06 22:05:00|958.38|947.88|961|950.5|961.15|950.65|958.29|947.79|204
1654553400000|2022-06-06 22:10:00|960.95|950.45|959.35|948.85|961|950.5|958.77|948.27|170
1654553700000|2022-06-06 22:15:00|959.3|948.8|957.26|946.76|959.4|948.9|957.26|946.76|189
1654554000000|2022-06-06 22:20:00|956.74|946.24|955.26|944.76|956.74|946.24|955.21|944.71|168
1654554300000|2022-06-06 22:25:00|955.3|944.8|955.58|945.08|955.8|945.3|954.87|944.37|205
1654554600000|2022-06-06 22:30:00|955.57|945.07|954.26|943.76|955.67|945.17|954.22|943.72|127
1654554900000|2022-06-06 22:35:00|954.29|943.79|953.91|943.41|954.29|943.79|952.34|941.84|184
1654555200000|2022-06-06 22:40:00|953.92|943.42|952.51|942.01|954.12|943.62|952.5|942|207
1654555500000|2022-06-06 22:45:00|952.49|941.99|949.37|938.87|952.73|942.23|949.27|938.77|149
1654555800000|2022-06-06 22:50:00|949.36|938.86|952.34|941.84|953.8|943.3|949.26|938.76|200
1654556100000|2022-06-06 22:55:00|952.43|941.93|950.76|940.26|953|942.5|950.4|939.9|222
1654556400000|2022-06-06 23:00:00|950.78|940.28|951.6|941.1|952.05|941.55|950.39|939.89|179
1654556700000|2022-06-06 23:05:00|951.8|941.3|952.25|941.75|953.65|943.15|951.6|941.1|142
1654557000000|2022-06-06 23:10:00|952.3|941.8|952|941.5|953.05|942.55|949.68|939.18|274
1654557300000|2022-06-06 23:15:00|951.95|941.45|952.1|941.6|952.1|941.6|951.65|941.15|21
1654560000000|2022-06-07 00:00:00|952.62|942.12|946.51|936.01|953.11|942.61|946.42|935.92|225
1654560300000|2022-06-07 00:05:00|946.49|935.99|951.16|940.66|953.75|943.25|945.7|935.2|416
1654560600000|2022-06-07 00:10:00|950.81|940.31|947.35|936.85|953.6|943.1|947.24|936.74|345
1654560900000|2022-06-07 00:15:00|947.34|936.84|947.56|937.06|951.82|941.32|945.89|935.39|365
1654561200000|2022-06-07 00:20:00|947.66|937.16|928.08|917.58|948.18|937.68|926.86|916.36|716
1654561500000|2022-06-07 00:25:00|928.03|917.53|931.08|920.58|932.35|921.85|923.64|913.14|707
1654561800000|2022-06-07 00:30:00|931.07|920.57|924.7|914.2|931.52|921.02|922.99|912.49|816
1654562100000|2022-06-07 00:35:00|924.59|914.09|914.96|904.46|924.6|914.1|909.12|898.62|951
1654562400000|2022-06-07 00:40:00|915|904.5|912.05|901.55|920.21|909.71|911.16|900.66|716
1654562700000|2022-06-07 00:45:00|912.06|901.56|914.2|903.7|917.72|907.22|911.85|901.35|583
1654563000000|2022-06-07 00:50:00|914.15|903.65|913.35|902.85|915.3|904.8|909.21|898.71|489
1654563300000|2022-06-07 00:55:00|913.27|902.77|911.75|901.25|913.46|902.96|909.74|899.24|359
1654563600000|2022-06-07 01:00:00|911.7|901.2|911.85|901.35|912.95|902.45|904.84|894.34|577
1654563900000|2022-06-07 01:05:00|911.89|901.39|916|905.5|916.25|905.75|911.07|900.57|322
1654564200000|2022-06-07 01:10:00|916.05|905.55|916.24|905.74|916.29|905.79|913.3|902.8|431
1654564500000|2022-06-07 01:15:00|916.19|905.69|912.85|902.35|916.19|905.69|911.83|901.33|371
1654564800000|2022-06-07 01:20:00|912.86|902.36|910.35|899.85|912.86|902.36|909.01|898.51|455
1654565100000|2022-06-07 01:25:00|910.4|899.9|909.05|898.55|910.48|899.98|907.42|896.92|344
1654565400000|2022-06-07 01:30:00|909.02|898.52|908.48|897.98|909.05|898.55|906.1|895.6|360
1654565700000|2022-06-07 01:35:00|908.46|897.96|907.3|896.8|908.51|898.01|906.39|895.89|355
1654566000000|2022-06-07 01:40:00|907.35|896.85|906.56|896.06|907.65|897.15|906.1|895.6|380
1654566300000|2022-06-07 01:45:00|906.64|896.14|905.36|894.86|907.25|896.75|905.31|894.81|202
1654566600000|2022-06-07 01:50:00|905.35|894.85|892.4|881.9|905.36|894.86|890.25|879.75|539
1654566900000|2022-06-07 01:55:00|892.41|881.91|903.47|892.97|903.81|893.31|891.25|880.75|559
1654567200000|2022-06-07 02:00:00|903.55|893.05|900.07|889.57|903.55|893.05|896.76|886.26|630
1654567500000|2022-06-07 02:05:00|899.97|889.47|895.62|885.12|899.99|889.49|895.62|885.12|362
1654567800000|2022-06-07 02:10:00|895.63|885.13|897.15|886.65|899.1|888.6|895.41|884.91|344
1654568100000|2022-06-07 02:15:00|897.23|886.73|898.06|887.56|899.8|889.3|894.48|883.98|427
1654568400000|2022-06-07 02:20:00|898.04|887.54|897.91|887.41|900|889.5|893.9|883.4|396
1654568700000|2022-06-07 02:25:00|897.92|887.42|898.63|888.13|899.94|889.44|897|886.5|481
1654569000000|2022-06-07 02:30:00|898.72|888.22|898.55|888.05|899.99|889.49|896.8|886.3|483
1654569300000|2022-06-07 02:35:00|898.68|888.18|903.4|892.9|903.4|892.9|898.54|888.04|339
1654569600000|2022-06-07 02:40:00|903.6|893.1|902.19|891.69|904.5|894|901.36|890.86|369
1654569900000|2022-06-07 02:45:00|902.2|891.7|906.02|895.52|906.37|895.87|901.57|891.07|448
1654570200000|2022-06-07 02:50:00|906.04|895.54|903.14|892.64|906.51|896.01|901.86|891.36|459
1654570500000|2022-06-07 02:55:00|903.13|892.63|904.77|894.27|905.33|894.83|902.81|892.31|385
1654570800000|2022-06-07 03:00:00|904.82|894.32|904.11|893.61|904.82|894.32|901.79|891.29|351
1654571100000|2022-06-07 03:05:00|904.1|893.6|906.94|896.44|907.32|896.82|904.1|893.6|418
1654571400000|2022-06-07 03:10:00|906.95|896.45|908.1|897.6|908.35|897.85|904.33|893.83|374
1654571700000|2022-06-07 03:15:00|908|897.5|910.05|899.55|910.2|899.7|908|897.5|271
1654572000000|2022-06-07 03:20:00|910|899.5|912.96|902.46|913.45|902.95|909.4|898.9|309
1654572300000|2022-06-07 03:25:00|913.2|902.7|914.26|903.76|917.6|907.1|913.2|902.7|368
1654572600000|2022-06-07 03:30:00|914.23|903.73|914.85|904.35|916.5|906|914|903.5|231
1654572900000|2022-06-07 03:35:00|914.83|904.33|916|905.5|916.05|905.55|913.4|902.9|224
1654573200000|2022-06-07 03:40:00|915.95|905.45|917.15|906.65|917.55|907.05|914.16|903.66|213
1654573500000|2022-06-07 03:45:00|917.1|906.6|913.3|902.8|917.35|906.85|912.52|902.02|316
1654573800000|2022-06-07 03:50:00|913.28|902.78|914.45|903.95|914.7|904.2|913.08|902.58|161
1654574100000|2022-06-07 03:55:00|914.37|903.87|914.39|903.89|915.65|905.15|914.2|903.7|147
1654574400000|2022-06-07 04:00:00|914.43|903.93|912|901.5|916.05|905.55|911.35|900.85|303
1654574700000|2022-06-07 04:05:00|911.95|901.45|911.03|900.53|913.85|903.35|910.42|899.92|282
1654575000000|2022-06-07 04:10:00|911.02|900.52|912.08|901.58|912.65|902.15|910.91|900.41|185
1654575300000|2022-06-07 04:15:00|912.07|901.57|913.27|902.77|913.45|902.95|911.21|900.71|200
1654575600000|2022-06-07 04:20:00|913.26|902.76|914.19|903.69|914.35|903.85|912.31|901.81|151
1654575900000|2022-06-07 04:25:00|914.22|903.72|915.22|904.72|915.59|905.09|914.05|903.55|246
1654576200000|2022-06-07 04:30:00|915.21|904.71|914.15|903.65|915.74|905.24|912.14|901.64|418
1654576500000|2022-06-07 04:35:00|914.17|903.67|914.55|904.05|915.93|905.43|914.17|903.67|216
1654576800000|2022-06-07 04:40:00|914.53|904.03|915.26|904.76|915.95|905.45|914.35|903.85|168
1654577100000|2022-06-07 04:45:00|915.27|904.77|917.45|906.95|917.45|906.95|914.47|903.97|142
1654577400000|2022-06-07 04:50:00|917.4|906.9|914.79|904.29|917.4|906.9|914.69|904.19|163
1654577700000|2022-06-07 04:55:00|914.71|904.21|916.2|905.7|917.3|906.8|914.71|904.21|206
1654578000000|2022-06-07 05:00:00|916.21|905.71|914.47|903.97|916.3|905.8|914.33|903.83|153
1654578300000|2022-06-07 05:05:00|914.48|903.98|915.5|905|916.04|905.54|913.27|902.77|253
1654578600000|2022-06-07 05:10:00|915.3|904.8|912.57|902.07|915.59|905.09|911.09|900.59|326
1654578900000|2022-06-07 05:15:00|912.76|902.26|914.14|903.64|914.31|903.81|912.49|901.99|267
1654579200000|2022-06-07 05:20:00|914.13|903.63|911.2|900.7|914.4|903.9|910.56|900.06|304
1654579500000|2022-06-07 05:25:00|911.21|900.71|910.85|900.35|911.93|901.43|910.43|899.93|262
1654579800000|2022-06-07 05:30:00|910.83|900.33|914.65|904.15|914.67|904.17|910.83|900.33|197
1654580100000|2022-06-07 05:35:00|914.66|904.16|913.1|902.6|914.88|904.38|912.24|901.74|196
1654580400000|2022-06-07 05:40:00|913.11|902.61|914.25|903.75|914.55|904.05|913.11|902.61|163
1654580700000|2022-06-07 05:45:00|914.3|903.8|914.9|904.4|914.9|904.4|912.09|901.59|222
1654581000000|2022-06-07 05:50:00|914.95|904.45|916.3|905.8|918.35|907.85|914.69|904.19|317
1654581300000|2022-06-07 05:55:00|916.23|905.73|914.24|903.74|917|906.5|914.2|903.7|238
1654581600000|2022-06-07 06:00:00|914.23|903.73|915.4|904.9|916.55|906.05|914.14|903.64|304
1654581900000|2022-06-07 06:05:00|915.45|904.95|913.9|903.4|915.55|905.05|913.42|902.92|181
1654582200000|2022-06-07 06:10:00|913.93|903.43|914.45|903.95|914.5|904|913.85|903.35|106
1654582500000|2022-06-07 06:15:00|914.4|903.9|914.22|903.72|915.1|904.6|913.85|903.35|151
1654582800000|2022-06-07 06:20:00|914.16|903.66|913.05|902.55|914.5|904|912.4|901.9|229
1654583100000|2022-06-07 06:25:00|913.01|902.51|913.45|902.95|913.7|903.2|912.87|902.37|79
1654583400000|2022-06-07 06:30:00|913.4|902.9|911.29|900.79|913.55|903.05|911.19|900.69|123
1654583700000|2022-06-07 06:35:00|911.24|900.74|913.7|903.2|914.35|903.85|911.18|900.68|173
1654584000000|2022-06-07 06:40:00|913.75|903.25|913.15|902.65|914.6|904.1|913.14|902.64|151
1654584300000|2022-06-07 06:45:00|913.18|902.68|914.55|904.05|914.55|904.05|911.86|901.36|240
1654584600000|2022-06-07 06:50:00|914.45|903.95|913.55|903.05|915.6|905.1|913.29|902.79|178
1654584900000|2022-06-07 06:55:00|913.5|903|913.85|903.35|914.7|904.2|913.12|902.62|159
1654585200000|2022-06-07 07:00:00|913.8|903.3|912.04|901.54|915.05|904.55|912.04|901.54|192
1654585500000|2022-06-07 07:05:00|912.05|901.55|912.25|901.75|912.4|901.9|910.43|899.93|280
1654585800000|2022-06-07 07:10:00|912.2|901.7|912.4|901.9|913.05|902.55|911.38|900.88|304
1654586100000|2022-06-07 07:15:00|912.45|901.95|911.47|900.97|913.69|903.19|911.47|900.97|283
1654586400000|2022-06-07 07:20:00|911.43|900.93|911.68|901.18|912.09|901.59|909.9|899.4|205
1654586700000|2022-06-07 07:25:00|911.71|901.21|910.59|900.09|911.87|901.37|910.04|899.54|287
1654587000000|2022-06-07 07:30:00|910.58|900.08|909.45|898.95|911.43|900.93|908.39|897.89|376
1654587300000|2022-06-07 07:35:00|909.39|898.89|908.18|897.68|909.55|899.05|907.5|897|268
1654587600000|2022-06-07 07:40:00|908.19|897.69|909.07|898.57|910|899.5|908.15|897.65|334
1654587900000|2022-06-07 07:45:00|909.08|898.58|909.05|898.55|909.7|899.2|908.62|898.12|247
1654588200000|2022-06-07 07:50:00|909.06|898.56|909.15|898.65|909.32|898.82|908.14|897.64|238
1654588500000|2022-06-07 07:55:00|909.2|898.7|911.75|901.25|911.85|901.35|908.94|898.44|199
1654588800000|2022-06-07 08:00:00|911.7|901.2|912.5|902|912.72|902.22|909.87|899.37|284
1654589100000|2022-06-07 08:05:00|912.46|901.96|913.76|903.26|913.81|903.31|911.63|901.13|226
1654589400000|2022-06-07 08:10:00|913.69|903.19|914.15|903.65|914.85|904.35|913.03|902.53|291
1654589700000|2022-06-07 08:15:00|914.16|903.66|915.2|904.7|915.45|904.95|913.64|903.14|284
1654590000000|2022-06-07 08:20:00|915.1|904.6|915.25|904.75|915.25|904.75|913.83|903.33|208
1654590300000|2022-06-07 08:25:00|915.4|904.9|917.41|906.91|917.81|907.31|915.01|904.51|250
1654590600000|2022-06-07 08:30:00|917.36|906.86|916.96|906.46|917.39|906.89|916.8|906.3|139
1654590900000|2022-06-07 08:35:00|916.99|906.49|920.13|909.63|920.15|909.65|916.9|906.4|244
1654591200000|2022-06-07 08:40:00|920.15|909.65|919.1|908.6|920.85|910.35|918.9|908.4|354
1654591500000|2022-06-07 08:45:00|919.15|908.65|918.25|907.75|920.14|909.64|917.44|906.94|244
1654591800000|2022-06-07 08:50:00|918.26|907.76|918.1|907.6|919.23|908.73|917.73|907.23|202
1654592100000|2022-06-07 08:55:00|918.11|907.61|918.22|907.72|918.81|908.31|918.02|907.52|219
1654592400000|2022-06-07 09:00:00|918.23|907.73|915.84|905.34|918.71|908.21|915.74|905.24|170
1654592700000|2022-06-07 09:05:00|915.85|905.35|915.87|905.37|916.79|906.29|915.31|904.81|180
1654593000000|2022-06-07 09:10:00|915.78|905.28|913.92|903.42|915.78|905.28|913.82|903.32|126
1654593300000|2022-06-07 09:15:00|913.9|903.4|914.62|904.12|915.05|904.55|913.05|902.55|210
1654593600000|2022-06-07 09:20:00|914.65|904.15|913.78|903.28|914.65|904.15|913.3|902.8|129
1654593900000|2022-06-07 09:25:00|913.75|903.25|913.8|903.3|914.38|903.88|913.73|903.23|124
1654594200000|2022-06-07 09:30:00|913.74|903.24|912.4|901.9|914.16|903.66|912.19|901.69|164
1654594500000|2022-06-07 09:35:00|912.45|901.95|913.59|903.09|913.95|903.45|912.41|901.91|114
1654594800000|2022-06-07 09:40:00|913.54|903.04|913.38|902.88|913.54|903.04|913.13|902.63|119
1654595100000|2022-06-07 09:45:00|913.37|902.87|914.31|903.81|915.15|904.65|913.14|902.64|104
1654595400000|2022-06-07 09:50:00|914.33|903.83|913.88|903.38|914.33|903.83|913.73|903.23|83
1654595700000|2022-06-07 09:55:00|913.89|903.39|913.6|903.1|914.22|903.72|913.42|902.92|70
1654596000000|2022-06-07 10:00:00|913.66|903.16|913.95|903.45|914.8|904.3|913.64|903.14|120
1654596300000|2022-06-07 10:05:00|913.94|903.44|914.7|904.2|914.76|904.26|913.65|903.15|149
1654596600000|2022-06-07 10:10:00|914.57|904.07|914.9|904.4|915.3|904.8|914.26|903.76|138
1654596900000|2022-06-07 10:15:00|915.1|904.6|913.07|902.57|915.25|904.75|913.06|902.56|107
1654597200000|2022-06-07 10:20:00|913.06|902.56|913.38|902.88|913.38|902.88|912.88|902.38|128
1654597500000|2022-06-07 10:25:00|913.32|902.82|914.19|903.69|915.1|904.6|913.18|902.68|132
1654597800000|2022-06-07 10:30:00|914.31|903.81|915.86|905.36|916.35|905.85|914.2|903.7|152
1654598100000|2022-06-07 10:35:00|915.72|905.22|915.52|905.02|915.95|905.45|915.2|904.7|85
1654598400000|2022-06-07 10:40:00|915.51|905.01|916.11|905.61|916.6|906.1|915.42|904.92|129
1654598700000|2022-06-07 10:45:00|916.05|905.55|916.56|906.06|917.36|906.86|916.05|905.55|119
1654599000000|2022-06-07 10:50:00|916.65|906.15|916.99|906.49|917.53|907.03|916.48|905.98|197
1654599300000|2022-06-07 10:55:00|917.04|906.54|915.44|904.94|918.19|907.69|915.02|904.52|232
1654599600000|2022-06-07 11:00:00|915.42|904.92|902.98|892.48|916.34|905.84|900.9|890.4|609
1654599900000|2022-06-07 11:05:00|902.96|892.46|906.8|896.3|908.52|898.02|902.56|892.06|525
1654600200000|2022-06-07 11:10:00|906.75|896.25|903.85|893.35|906.75|896.25|901.58|891.08|408
1654600500000|2022-06-07 11:15:00|903.83|893.33|907.7|897.2|907.93|897.43|903.2|892.7|419
1654600800000|2022-06-07 11:20:00|907.6|897.1|905.3|894.8|907.67|897.17|902.3|891.8|503
1654601100000|2022-06-07 11:25:00|905.32|894.82|906.8|896.3|907.52|897.02|902.1|891.6|432
1654601400000|2022-06-07 11:30:00|906.85|896.35|906.19|895.69|907.08|896.58|905.05|894.55|361
1654601700000|2022-06-07 11:35:00|906.21|895.71|905.52|895.02|907.05|896.55|904.14|893.64|335
1654602000000|2022-06-07 11:40:00|905.55|895.05|903.22|892.72|905.57|895.07|902.41|891.91|480
1654602300000|2022-06-07 11:45:00|903.15|892.65|904.16|893.66|904.7|894.2|901.81|891.31|431
1654602600000|2022-06-07 11:50:00|904.13|893.63|903.2|892.7|904.4|893.9|902.3|891.8|310
1654602900000|2022-06-07 11:55:00|903.25|892.75|904.78|894.28|905.15|894.65|902.86|892.36|220
1654603200000|2022-06-07 12:00:00|904.85|894.35|903.25|892.75|905.23|894.73|902.85|892.35|333
1654603500000|2022-06-07 12:05:00|903.23|892.73|903.21|892.71|903.67|893.17|903.1|892.6|254
1654603800000|2022-06-07 12:10:00|903.3|892.8|901.8|891.3|903.4|892.9|901.22|890.72|251
1654604100000|2022-06-07 12:15:00|901.9|891.4|902.03|891.53|902.49|891.99|901.17|890.67|316
1654604400000|2022-06-07 12:20:00|901.98|891.48|899.95|889.45|903.2|892.7|898.98|888.48|373
1654604700000|2022-06-07 12:25:00|900|889.5|900.06|889.56|900.39|889.89|898.98|888.48|448
1654605000000|2022-06-07 12:30:00|900.01|889.51|901.85|891.35|902.05|891.55|899.36|888.86|405
1654605300000|2022-06-07 12:35:00|901.8|891.3|906.02|895.52|907.55|897.05|901.56|891.06|431
1654605600000|2022-06-07 12:40:00|906|895.5|906.7|896.2|907.3|896.8|905.25|894.75|267
1654605900000|2022-06-07 12:45:00|906.75|896.25|904.64|894.14|907.19|896.69|903.89|893.39|244
1654606200000|2022-06-07 12:50:00|904.63|894.13|905.89|895.39|906.17|895.67|904.63|894.13|196
1654606500000|2022-06-07 12:55:00|905.94|895.44|906.38|895.88|907.4|896.9|905.94|895.44|110
1654606800000|2022-06-07 13:00:00|906.4|895.9|905.15|894.65|906.57|896.07|904.88|894.38|202
1654607100000|2022-06-07 13:05:00|905.16|894.66|906.74|896.24|906.95|896.45|905.15|894.65|197
1654607400000|2022-06-07 13:10:00|906.69|896.19|905.62|895.12|908.15|897.65|905.14|894.64|226
1654607700000|2022-06-07 13:15:00|905.67|895.17|906.9|896.4|907.05|896.55|905.22|894.72|202
1654608000000|2022-06-07 13:20:00|906.85|896.35|907.2|896.7|907.7|897.2|906.36|895.86|130
1654608300000|2022-06-07 13:25:00|907.25|896.75|908.15|897.65|908.8|898.3|907.2|896.7|198
1654608600000|2022-06-07 13:30:00|908.1|897.6|909.42|898.92|911.26|900.76|904.32|893.82|670
1654608900000|2022-06-07 13:35:00|909.37|898.87|911.5|901|912.16|901.66|908.82|898.32|632
1654609200000|2022-06-07 13:40:00|911.55|901.05|913.9|903.4|914.2|903.7|910.28|899.78|508
1654609500000|2022-06-07 13:45:00|913.95|903.45|913.52|903.02|914.65|904.15|912.28|901.78|478
1654609800000|2022-06-07 13:50:00|913.55|903.05|913.09|902.59|916.45|905.95|913.09|902.59|475
1654610100000|2022-06-07 13:55:00|913.23|902.73|911.42|900.92|913.9|903.4|910.41|899.91|452
1654610400000|2022-06-07 14:00:00|911.47|900.97|913.85|903.35|913.85|903.35|910.87|900.37|391
1654610700000|2022-06-07 14:05:00|913.52|903.02|912.39|901.89|915.44|904.94|912.26|901.76|353
1654611000000|2022-06-07 14:10:00|912.4|901.9|912.5|902|912.9|902.4|910.68|900.18|304
1654611300000|2022-06-07 14:15:00|912.35|901.85|912.24|901.74|913.65|903.15|911.62|901.12|320
1654611600000|2022-06-07 14:20:00|912.35|901.85|913.99|903.49|914.76|904.26|911.7|901.2|349
1654611900000|2022-06-07 14:25:00|913.94|903.44|916.22|905.72|917.97|907.47|913.6|903.1|340
1654612200000|2022-06-07 14:30:00|916.27|905.77|918.25|907.75|918.95|908.45|914.28|903.78|466
1654612500000|2022-06-07 14:35:00|918.2|907.7|919.25|908.75|919.51|909.01|917.02|906.52|549
1654612800000|2022-06-07 14:40:00|919.2|908.7|924.09|913.59|925.05|914.55|918.61|908.11|544
1654613100000|2022-06-07 14:45:00|924.1|913.6|927.05|916.55|927.75|917.25|923.88|913.38|442
1654613400000|2022-06-07 14:50:00|926.94|916.44|924|913.5|927.1|916.6|922.05|911.55|364
1654613700000|2022-06-07 14:55:00|923.9|913.4|920.5|910|923.9|913.4|919.73|909.23|327
1654614000000|2022-06-07 15:00:00|920.55|910.05|919.99|909.49|922.25|911.75|919.62|909.12|307
1654614300000|2022-06-07 15:05:00|919.94|909.44|921.05|910.55|921.2|910.7|917.91|907.41|319
1654614600000|2022-06-07 15:10:00|921.15|910.65|920.86|910.36|922.4|911.9|920.22|909.72|310
1654614900000|2022-06-07 15:15:00|920.8|910.3|918.78|908.28|922.7|912.2|918.59|908.09|381
1654615200000|2022-06-07 15:20:00|918.73|908.23|916.1|905.6|919.05|908.55|915.71|905.21|318
1654615500000|2022-06-07 15:25:00|916.05|905.55|911.06|900.56|917.3|906.8|911|900.5|280
1654615800000|2022-06-07 15:30:00|911.01|900.51|912.4|901.9|912.9|902.4|910.2|899.7|301
1654616100000|2022-06-07 15:35:00|912.35|901.85|913.15|902.65|913.3|902.8|909.94|899.44|396
1654616400000|2022-06-07 15:40:00|913.05|902.55|911.8|901.3|913.15|902.65|911.51|901.01|275
1654616700000|2022-06-07 15:45:00|911.78|901.28|911.19|900.69|913.8|903.3|911.1|900.6|361
1654617000000|2022-06-07 15:50:00|911.11|900.61|913.5|903|915|904.5|910.65|900.15|345
1654617300000|2022-06-07 15:55:00|913.51|903.01|915.6|905.1|916.45|905.95|913.45|902.95|253
1654617600000|2022-06-07 16:00:00|915.55|905.05|913.24|902.74|915.6|905.1|913.23|902.73|186
1654617900000|2022-06-07 16:05:00|913.28|902.78|912.92|903.82|913.95|904.25|911.76|901.26|309
1654618200000|2022-06-07 16:10:00|912.87|903.77|912.53|903.43|913.55|904.45|912.29|903.19|218
1654618500000|2022-06-07 16:15:00|912.65|903.55|910.9|901.8|912.65|903.55|909.16|900.06|324
1654618800000|2022-06-07 16:20:00|910.85|901.75|911.05|901.95|911.55|902.45|909.66|900.56|300
1654619100000|2022-06-07 16:25:00|911.1|902|910.25|901.15|912|902.9|910.15|901.05|231
1654619400000|2022-06-07 16:30:00|910.2|901.1|913.5|904.4|913.7|904.6|909.48|900.38|263
1654619700000|2022-06-07 16:35:00|913.45|904.35|912.35|903.25|914.1|905|912.15|903.05|218
1654620000000|2022-06-07 16:40:00|912.25|903.15|914.17|905.07|915.5|906.4|912.25|903.15|215
1654620300000|2022-06-07 16:45:00|914.22|905.12|914.12|905.02|914.9|905.8|913.89|904.79|124
1654620600000|2022-06-07 16:50:00|914.17|905.07|914.44|905.34|915.15|906.05|913.34|904.24|189
1654620900000|2022-06-07 16:55:00|914.46|905.36|914.51|905.41|915.25|906.15|914.02|904.92|141
1654621200000|2022-06-07 17:00:00|914.55|905.45|915.5|906.4|915.75|906.65|912.94|903.84|182
1654621500000|2022-06-07 17:05:00|915.25|906.15|916.05|906.95|916.15|907.05|914.74|905.64|154
1654621800000|2022-06-07 17:10:00|916.1|907|916.37|907.27|918.5|909.4|916.07|906.97|225
1654622100000|2022-06-07 17:15:00|916.42|907.32|916.89|907.79|918.25|909.15|916.23|907.13|143
1654622400000|2022-06-07 17:20:00|916.9|907.8|915.37|906.27|917.4|908.3|914.49|905.39|153
1654622700000|2022-06-07 17:25:00|915.42|906.32|917.15|908.05|917.3|908.2|914.45|905.35|138
1654623000000|2022-06-07 17:30:00|916.95|907.85|915.75|906.65|917.3|908.2|915.07|905.97|167
1654623300000|2022-06-07 17:35:00|915.65|906.55|918.13|909.03|918.3|909.2|915.5|906.4|180
1654623600000|2022-06-07 17:40:00|918.18|909.08|917.06|907.96|918.2|909.1|915.97|906.87|175
1654623900000|2022-06-07 17:45:00|917.04|907.94|917.31|908.21|918.05|908.95|916.7|907.6|153
1654624200000|2022-06-07 17:50:00|917.26|908.16|918.1|909|918.9|909.8|917.06|907.96|130
1654624500000|2022-06-07 17:55:00|918.05|908.95|918.3|909.2|918.55|909.45|917.3|908.2|150
1654624800000|2022-06-07 18:00:00|918.25|909.15|917.65|908.55|918.85|909.75|916.79|907.69|160
1654625100000|2022-06-07 18:05:00|918.1|909|921.37|912.27|921.44|912.34|917.41|908.31|194
1654625400000|2022-06-07 18:10:00|921.42|912.32|926.29|917.19|926.4|917.3|921.41|912.31|336
1654625700000|2022-06-07 18:15:00|926.4|917.3|924.9|915.8|926.8|917.7|924.11|915.01|286
1654626000000|2022-06-07 18:20:00|925.25|916.15|926.3|917.2|926.57|917.47|923.87|914.77|345
1654626300000|2022-06-07 18:25:00|926.29|917.19|926.7|917.6|927.25|918.15|924.98|915.88|302
1654626600000|2022-06-07 18:30:00|926.72|917.62|928.04|918.94|929.25|920.15|926.32|917.22|415
1654626900000|2022-06-07 18:35:00|927.93|918.83|927.5|918.4|928.41|919.31|926.8|917.7|279
1654627200000|2022-06-07 18:40:00|927.55|918.45|927.52|918.42|929.25|920.15|926.64|917.54|335
1654627500000|2022-06-07 18:45:00|927.47|918.37|927.9|918.8|928.6|919.5|926.39|917.29|295
1654627800000|2022-06-07 18:50:00|928.05|918.95|925.45|916.35|928.1|919|924.7|915.6|362
1654628100000|2022-06-07 18:55:00|925.4|916.3|925.95|916.85|926.5|917.4|924.21|915.11|268
1654628400000|2022-06-07 19:00:00|926|916.9|929.1|920|929.6|920.5|926|916.9|349
1654628700000|2022-06-07 19:05:00|928.99|919.89|931.05|921.95|931.05|921.95|928.05|918.95|354
1654629000000|2022-06-07 19:10:00|931.15|922.05|930.6|921.5|932.7|923.6|929.81|920.71|420
1654629300000|2022-06-07 19:15:00|930.63|921.53|930.25|921.15|931.3|922.2|929.22|920.12|217
1654629600000|2022-06-07 19:20:00|930.2|921.1|928.4|919.3|930.2|921.1|927.04|917.94|270
1654629900000|2022-06-07 19:25:00|928.45|919.35|928.1|919|929.1|920|927.3|918.2|289
1654630200000|2022-06-07 19:30:00|928.05|918.95|932.05|922.95|932.8|923.7|927.5|918.4|447
1654630500000|2022-06-07 19:35:00|932.1|923|937.1|928|937.15|928.05|930.6|921.5|571
1654630800000|2022-06-07 19:40:00|937.05|927.95|940.55|931.45|941.08|931.98|936.4|927.3|640
1654631100000|2022-06-07 19:45:00|940.7|931.6|947.35|938.25|948.95|939.85|940.35|931.25|712
1654631400000|2022-06-07 19:50:00|947.25|938.15|939.38|930.28|947.5|938.4|938.17|929.07|585
1654631700000|2022-06-07 19:55:00|939.33|930.23|937.15|928.05|939.55|930.45|933.43|924.33|509
1654632000000|2022-06-07 20:00:00|937.1|928|944.45|935.35|945.05|935.95|937.05|927.95|525
1654632300000|2022-06-07 20:05:00|944.4|935.3|947.2|938.1|951.3|942.2|944.25|935.15|508
1654632600000|2022-06-07 20:10:00|947.19|938.09|945.08|935.98|948.1|939|943.8|934.7|687
1654632900000|2022-06-07 20:15:00|945.09|935.99|946.82|937.72|949.3|940.2|945.09|935.99|645
1654633200000|2022-06-07 20:20:00|946.59|937.49|947.59|938.49|948.95|939.85|945.58|936.48|551
1654633500000|2022-06-07 20:25:00|947.57|938.47|945.65|936.55|953.1|944|945.56|936.46|525
1654633800000|2022-06-07 20:30:00|945.72|936.62|941.67|932.57|946.04|936.94|940.95|931.85|438
1654634100000|2022-06-07 20:35:00|941.63|932.53|942|932.9|943.85|934.75|940.12|931.02|409
1654634400000|2022-06-07 20:40:00|942.1|933|942.1|933|944.9|935.8|941.3|932.2|361
1654634700000|2022-06-07 20:45:00|942.15|933.05|939.04|929.94|943.65|934.55|938.97|929.87|252
1654635000000|2022-06-07 20:50:00|939.1|930|937.43|928.33|940|930.9|937.23|928.13|338
1654635300000|2022-06-07 20:55:00|937.53|928.43|938.12|929.02|939.45|930.35|937.53|928.43|281
1654635600000|2022-06-07 21:00:00|938.09|928.99|937.46|928.36|939.12|930.02|937.41|928.31|345
1654635900000|2022-06-07 21:05:00|937.45|928.35|941.02|931.92|941.49|932.39|937.45|928.35|359
1654636200000|2022-06-07 21:10:00|940.95|931.85|939.84|930.74|942.25|933.15|939.84|930.74|135
1654636500000|2022-06-07 21:15:00|939.94|930.84|942.51|933.41|943.5|934.4|939.94|930.84|153
1654636800000|2022-06-07 21:20:00|942.61|933.51|942|932.9|943.12|934.02|942|932.9|104
1654637100000|2022-06-07 21:25:00|941.95|932.85|936.76|927.66|942.2|933.1|936.76|927.66|163
1654637400000|2022-06-07 21:30:00|936.63|927.53|933.82|924.72|936.63|927.53|933.8|924.7|65
1654637700000|2022-06-07 21:35:00|933.84|924.74|936.06|926.96|936.38|927.28|933.84|924.74|139
1654638000000|2022-06-07 21:40:00|936.01|926.91|935.48|926.38|936.06|926.96|935.04|925.94|65
1654638300000|2022-06-07 21:45:00|935.58|926.48|934.25|925.15|935.58|926.48|934.25|925.15|61
1654638600000|2022-06-07 21:50:00|934.16|925.06|938.1|929|938.15|929.05|934.05|924.95|130
1654638900000|2022-06-07 21:55:00|938.15|929.05|938.15|929.05|939.4|930.3|938.05|928.95|126
1654639200000|2022-06-07 22:00:00|938.25|929.15|940.1|931|940.2|931.1|937.87|928.77|190
1654639500000|2022-06-07 22:05:00|940.05|930.95|939.65|930.55|940.35|931.25|938.65|929.55|185
1654639800000|2022-06-07 22:10:00|939.6|930.5|942.2|933.1|942.45|933.35|939.5|930.4|165
1654640100000|2022-06-07 22:15:00|942.25|933.15|940.38|931.28|942.7|933.6|940.38|931.28|246
1654640400000|2022-06-07 22:20:00|940.33|931.23|939.88|930.78|941.35|932.25|938.34|929.24|157
1654640700000|2022-06-07 22:25:00|940.05|930.95|941.04|931.94|941.86|932.76|940|930.9|142
1654641000000|2022-06-07 22:30:00|941.03|931.93|937.75|928.65|941.11|932.01|937.75|928.65|200
1654641300000|2022-06-07 22:35:00|937.82|928.72|936.81|927.71|938.43|929.33|936.35|927.25|180
1654641600000|2022-06-07 22:40:00|936.8|927.7|926.87|917.77|936.8|927.7|926.67|917.57|345
1654641900000|2022-06-07 22:45:00|926.91|917.81|904.12|895.02|929.6|920.5|904.01|894.91|590
1654642200000|2022-06-07 22:50:00|904.02|894.92|926.41|917.31|926.41|917.31|903.66|894.56|804
1654642500000|2022-06-07 22:55:00|926.6|917.5|926.02|916.92|929.8|920.7|921.64|912.54|983
1654642800000|2022-06-07 23:00:00|925.97|916.87|923.15|914.05|926.9|917.8|916.65|907.55|762
1654643100000|2022-06-07 23:05:00|923.2|914.1|926.22|917.12|927.25|918.15|922.1|913|596
1654643400000|2022-06-07 23:10:00|926.24|917.14|927.28|918.18|929.45|920.35|925.99|916.89|468
1654643700000|2022-06-07 23:15:00|927.21|918.11|921.23|912.13|927.34|918.24|918.8|909.7|427
1654644000000|2022-06-07 23:20:00|921.22|912.12|928.3|919.2|928.95|919.85|921.04|911.94|374
1654644300000|2022-06-07 23:25:00|928.35|919.25|924.05|914.95|928.35|919.25|923.96|914.86|227
1654644600000|2022-06-07 23:30:00|924.1|915|924.11|915.01|926.4|917.3|924.06|914.96|220
1654644900000|2022-06-07 23:35:00|924.26|915.16|926.38|917.28|927.85|918.75|924.16|915.06|200
1654645200000|2022-06-07 23:40:00|926.33|917.23|931.29|922.19|932.05|922.95|926.32|917.22|385
1654645500000|2022-06-07 23:45:00|931.24|922.14|930.01|920.91|933.7|924.6|930|920.9|177
1654645800000|2022-06-07 23:50:00|929.99|920.89|926.57|917.47|930.6|921.5|926.38|917.28|322
1654646100000|2022-06-07 23:55:00|926.52|917.42|926.32|917.22|927.21|918.11|925.38|916.28|194
1654646400000|2022-06-08 00:00:00|926.4|917.3|925.98|916.88|928.55|919.45|925.14|916.04|402
1654646700000|2022-06-08 00:05:00|925.92|916.82|923.8|914.7|925.98|916.88|921.61|912.51|247
1654647000000|2022-06-08 00:10:00|923.85|914.75|928.8|919.7|928.85|919.75|923.2|914.1|340
1654647300000|2022-06-08 00:15:00|928.85|919.75|925.55|916.45|929.65|920.55|924.5|915.4|245
1654647600000|2022-06-08 00:20:00|925.45|916.35|929.16|920.06|930.7|921.6|924.4|915.3|270
1654647900000|2022-06-08 00:25:00|929.26|920.16|932.65|923.55|932.8|923.7|929.1|920|191
1654648200000|2022-06-08 00:30:00|932.6|923.5|935.75|926.65|935.85|926.75|932.45|923.35|222
1654648500000|2022-06-08 00:35:00|935.5|926.4|934.55|925.45|935.55|926.45|933.35|924.25|170
1654648800000|2022-06-08 00:40:00|934.5|925.4|934.1|925|935.4|926.3|934.05|924.95|136
1654649100000|2022-06-08 00:45:00|934.15|925.05|932.6|923.5|935.65|926.55|932.6|923.5|144
1654649400000|2022-06-08 00:50:00|932.56|923.46|934.65|925.55|935.3|926.2|932.53|923.43|113
1654649700000|2022-06-08 00:55:00|934.55|925.45|929.19|920.09|935.05|925.95|929.19|920.09|139
1654650000000|2022-06-08 01:00:00|929.21|920.11|925.38|916.28|929.65|920.55|924.92|915.82|283
1654650300000|2022-06-08 01:05:00|925.37|916.27|922|912.9|925.47|916.37|918.34|909.24|517
1654650600000|2022-06-08 01:10:00|922.05|912.95|923.34|914.24|925|915.9|921.01|911.91|282
1654650900000|2022-06-08 01:15:00|923.44|914.34|923.37|914.27|926.85|917.75|922.59|913.49|452
1654651200000|2022-06-08 01:20:00|923.47|914.37|926.13|917.03|927.25|918.15|922.41|913.31|399
1654651500000|2022-06-08 01:25:00|926.06|916.96|927.09|917.99|927.65|918.55|925.97|916.87|308
1654651800000|2022-06-08 01:30:00|927.26|918.16|928.8|919.7|931.75|922.65|925.95|916.85|377
1654652100000|2022-06-08 01:35:00|928.92|919.82|929.39|920.29|931|921.9|928|918.9|288
1654652400000|2022-06-08 01:40:00|929.42|920.32|929.91|920.81|930.09|920.99|926.98|917.88|244
1654652700000|2022-06-08 01:45:00|929.86|920.76|927.58|918.48|930.2|921.1|927.51|918.41|179
1654653000000|2022-06-08 01:50:00|927.5|918.4|930.14|921.04|930.25|921.15|927.48|918.38|228
1654653300000|2022-06-08 01:55:00|930.12|921.02|931.41|922.31|932.6|923.5|930|920.9|131
1654653600000|2022-06-08 02:00:00|931.49|922.39|937.15|928.05|938.15|929.05|930.29|921.19|225
1654653900000|2022-06-08 02:05:00|937.3|928.2|942.5|933.4|943.45|934.35|936.9|927.8|287
1654654200000|2022-06-08 02:10:00|942.55|933.45|938.2|929.1|942.65|933.55|937.94|928.84|173
1654654500000|2022-06-08 02:15:00|938.3|929.2|937.3|928.2|940.35|931.25|936.93|927.83|143
1654654800000|2022-06-08 02:20:00|937.35|928.25|934.2|925.1|937.4|928.3|934.05|924.95|94
1654655100000|2022-06-08 02:25:00|934.1|925|933.37|924.27|934.6|925.5|933.16|924.06|73
1654655400000|2022-06-08 02:30:00|933.41|924.31|935.75|926.65|936|926.9|933.28|924.18|170
1654655700000|2022-06-08 02:35:00|935.7|926.6|936.15|927.05|936.4|927.3|935.2|926.1|100
1654656000000|2022-06-08 02:40:00|935.91|926.81|932.25|923.15|935.91|926.81|931.94|922.84|140
1654656300000|2022-06-08 02:45:00|932.38|923.28|931.33|922.23|932.38|923.28|929.48|920.38|205
1654656600000|2022-06-08 02:50:00|931.11|922.01|929.2|920.1|931.5|922.4|929.14|920.04|102
1654656900000|2022-06-08 02:55:00|929.14|920.04|928.13|919.03|930.1|921|928.08|918.98|236
1654657200000|2022-06-08 03:00:00|928.15|919.05|928.76|919.66|929.25|920.15|927.63|918.53|290
1654657500000|2022-06-08 03:05:00|928.79|919.69|925.5|916.4|929.2|920.1|925.32|916.22|271
1654657800000|2022-06-08 03:10:00|925.51|916.41|925.98|916.88|926.79|917.69|923.67|914.57|354
1654658100000|2022-06-08 03:15:00|925.96|916.86|915.41|906.31|925.96|916.86|914.46|905.36|415
1654658400000|2022-06-08 03:20:00|915.38|906.28|913.5|904.4|917.5|908.4|911.97|902.87|615
1654658700000|2022-06-08 03:25:00|913.58|904.48|909.42|900.32|913.58|904.48|907.99|898.89|604
1654659000000|2022-06-08 03:30:00|909.41|900.31|902.34|893.24|909.48|900.38|902.34|893.24|688
1654659300000|2022-06-08 03:35:00|902.44|893.34|905.94|896.84|907.7|898.6|902.15|893.05|495
1654659600000|2022-06-08 03:40:00|905.73|896.63|903.3|894.2|905.75|896.65|902.93|893.83|395
1654659900000|2022-06-08 03:45:00|903.45|894.35|911|901.9|911.8|902.7|903.05|893.95|505
1654660200000|2022-06-08 03:50:00|910.9|901.8|905.97|896.87|911.8|902.7|905.83|896.73|474
1654660500000|2022-06-08 03:55:00|905.96|896.86|907.4|898.3|908.74|899.64|905.71|896.61|583
1654660800000|2022-06-08 04:00:00|907.47|898.37|903.8|894.7|907.47|898.37|902.07|892.97|455
1654661100000|2022-06-08 04:05:00|903.75|894.65|906.21|897.11|906.31|897.21|903.33|894.23|457
1654661400000|2022-06-08 04:10:00|906.23|897.13|912.41|903.31|913.45|904.35|906.2|897.1|467
1654661700000|2022-06-08 04:15:00|912.37|903.27|911.42|902.32|914.35|905.25|911.17|902.07|335
1654662000000|2022-06-08 04:20:00|911.46|902.36|912.76|903.66|913.75|904.65|910.93|901.83|276
1654662300000|2022-06-08 04:25:00|912.81|903.71|913.6|904.5|913.7|904.6|911.76|902.66|316
1654662600000|2022-06-08 04:30:00|913.57|904.47|910.06|900.96|913.57|904.47|909.99|900.89|177
1654662900000|2022-06-08 04:35:00|910.05|900.95|910.85|901.75|912.65|903.55|909.86|900.76|178
1654663200000|2022-06-08 04:40:00|910.8|901.7|911.32|902.22|912.05|902.95|910.75|901.65|124
1654663500000|2022-06-08 04:45:00|911.27|902.17|911.13|902.03|911.8|902.7|909.02|899.92|240
1654663800000|2022-06-08 04:50:00|911.2|902.1|906.9|897.8|911.85|902.75|906.72|897.62|129
1654664100000|2022-06-08 04:55:00|906.81|897.71|907.69|898.59|908.7|899.6|906.72|897.62|164
1654664400000|2022-06-08 05:00:00|907.76|898.66|910.31|901.21|910.47|901.37|906.75|897.65|151
1654664700000|2022-06-08 05:05:00|910.26|901.16|910.66|901.56|913.25|904.15|910.26|901.16|174
1654665000000|2022-06-08 05:10:00|910.65|901.55|911.64|902.54|912.7|903.6|910.56|901.46|144
1654665300000|2022-06-08 05:15:00|911.59|902.49|910.89|901.79|912.3|903.2|910.63|901.53|140
1654665600000|2022-06-08 05:20:00|910.87|901.77|911.56|902.46|913.22|904.12|909.87|900.77|198
1654665900000|2022-06-08 05:25:00|911.55|902.45|911.36|902.26|912.03|902.93|909.59|900.49|309
1654666200000|2022-06-08 05:30:00|911.37|902.27|912.37|903.27|913.6|904.5|910.8|901.7|222
1654666500000|2022-06-08 05:35:00|912.44|903.34|915.44|906.34|916.3|907.2|911.78|902.68|240
1654666800000|2022-06-08 05:40:00|915.42|906.32|922.58|913.48|924.94|915.84|914.97|905.87|548
1654667100000|2022-06-08 05:45:00|922.6|913.5|920.46|911.36|923.05|913.95|919.69|910.59|213
1654667400000|2022-06-08 05:50:00|920.49|911.39|920.32|911.22|921.35|912.25|919.65|910.55|150
1654667700000|2022-06-08 05:55:00|920.39|911.29|919.45|910.35|920.68|911.58|918.21|909.11|250
1654668000000|2022-06-08 06:00:00|919.51|910.41|920.7|911.6|921.75|912.65|918.51|909.41|218
1654668300000|2022-06-08 06:05:00|920.65|911.55|918.98|909.88|920.65|911.55|918.27|909.17|249
1654668600000|2022-06-08 06:10:00|918.99|909.89|917.3|908.2|918.99|909.89|917.3|908.2|236
1654668900000|2022-06-08 06:15:00|917.34|908.24|917.32|908.22|918.3|909.2|916.6|907.5|119
1654669200000|2022-06-08 06:20:00|917.28|908.18|915.7|906.6|917.68|908.58|915.7|906.6|182
1654669500000|2022-06-08 06:25:00|915.87|906.77|913.29|904.19|915.87|906.77|911.43|902.33|159
1654669800000|2022-06-08 06:30:00|913.31|904.21|913.08|903.98|914.15|905.05|912.12|903.02|210
1654670100000|2022-06-08 06:35:00|912.89|903.79|913.69|904.59|914.4|905.3|912.6|903.5|187
1654670400000|2022-06-08 06:40:00|914.8|905.7|913.43|904.33|914.85|905.75|912.76|903.66|128
1654670700000|2022-06-08 06:45:00|913.52|904.42|914.3|905.2|914.95|905.85|913.23|904.13|125
1654671000000|2022-06-08 06:50:00|914.45|905.35|913.01|903.91|915.25|906.15|912.73|903.63|155
1654671300000|2022-06-08 06:55:00|913.15|904.05|915.55|906.45|915.55|906.45|912.49|903.39|179
1654671600000|2022-06-08 07:00:00|915.5|906.4|913.78|904.68|915.9|906.8|913.07|903.97|187
1654671900000|2022-06-08 07:05:00|913.7|904.6|910|900.9|913.8|904.7|908.56|899.46|244
1654672200000|2022-06-08 07:10:00|909.95|900.85|912.35|903.25|912.42|903.32|909.56|900.46|171
1654672500000|2022-06-08 07:15:00|912.3|903.2|909.81|900.71|912.85|903.75|909.8|900.7|214
1654672800000|2022-06-08 07:20:00|909.84|900.74|911.67|902.57|911.99|902.89|909.49|900.39|199
1654673100000|2022-06-08 07:25:00|911.77|902.67|913.57|904.47|914.7|905.6|911.34|902.24|143
1654673400000|2022-06-08 07:30:00|913.56|904.46|914.44|905.34|915.27|906.17|913.15|904.05|171
1654673700000|2022-06-08 07:35:00|914.31|905.21|914.42|905.32|914.62|905.52|913.25|904.15|222
1654674000000|2022-06-08 07:40:00|914.52|905.42|918.15|909.05|918.25|909.15|914.52|905.42|135
1654674300000|2022-06-08 07:45:00|918.05|908.95|921.2|912.1|923.75|914.65|917.65|908.55|371
1654674600000|2022-06-08 07:50:00|921.19|912.09|919.16|910.06|921.67|912.57|918.59|909.49|249
1654674900000|2022-06-08 07:55:00|919.13|910.03|918.62|909.52|919.85|910.75|918.3|909.2|149
1654675200000|2022-06-08 08:00:00|918.61|909.51|919.19|910.09|919.25|910.15|918.32|909.22|155
1654675500000|2022-06-08 08:05:00|919.25|910.15|916.49|907.39|919.25|910.15|915.63|906.53|222
1654675800000|2022-06-08 08:10:00|916.5|907.4|917.37|908.27|918.15|909.05|916.41|907.31|135
1654676100000|2022-06-08 08:15:00|917.49|908.39|916.41|907.31|917.5|908.4|913.83|904.73|293
1654676400000|2022-06-08 08:20:00|916.42|907.32|919.3|910.2|919.55|910.45|916.31|907.21|311
1654676700000|2022-06-08 08:25:00|919.22|910.12|918.8|909.7|919.65|910.55|917.19|908.09|155
1654677000000|2022-06-08 08:30:00|918.85|909.75|917.79|908.69|920.05|910.95|917.65|908.55|158
1654677300000|2022-06-08 08:35:00|917.74|908.64|918.77|909.67|919.25|910.15|917.74|908.64|126
1654677600000|2022-06-08 08:40:00|918.82|909.72|919.49|910.39|920.5|911.4|916.92|907.82|188
1654677900000|2022-06-08 08:45:00|919.44|910.34|918.09|908.99|920.15|911.05|917.86|908.76|193
1654678200000|2022-06-08 08:50:00|918.07|908.97|917.69|908.59|918.25|909.15|916.8|907.7|127
1654678500000|2022-06-08 08:55:00|917.61|908.51|917.93|908.83|918.35|909.25|916.75|907.65|128
1654678800000|2022-06-08 09:00:00|917.98|908.88|916.33|907.23|918.41|909.31|916.33|907.23|154
1654679100000|2022-06-08 09:05:00|916.02|906.92|915.78|906.68|917.95|908.85|915.72|906.62|196
1654679400000|2022-06-08 09:10:00|915.76|906.66|916.9|907.8|917.22|908.12|914.4|905.3|169
1654679700000|2022-06-08 09:15:00|916.95|907.85|916.75|907.65|917.32|908.22|915.31|906.21|137
1654680000000|2022-06-08 09:20:00|916.66|907.56|915.29|906.19|917.05|907.95|915.23|906.13|62
1654680300000|2022-06-08 09:25:00|915.23|906.13|917.76|908.66|918.2|909.1|915.23|906.13|138
1654680600000|2022-06-08 09:30:00|917.63|908.53|921.5|912.4|921.75|912.65|916.77|907.67|293
1654680900000|2022-06-08 09:35:00|921.4|912.3|919.39|910.29|921.45|912.35|919.37|910.27|194
1654681200000|2022-06-08 09:40:00|919.46|910.36|921.73|912.63|922|912.9|919.39|910.29|90
1654681500000|2022-06-08 09:45:00|921.6|912.5|920.6|911.5|921.75|912.65|920.56|911.46|94
1654681800000|2022-06-08 09:50:00|920.59|911.49|920.45|911.35|920.59|911.49|919.56|910.46|196
1654682100000|2022-06-08 09:55:00|920.35|911.25|921.9|912.8|922|912.9|920.02|910.92|134
1654682400000|2022-06-08 10:00:00|921.95|912.85|919.99|910.89|922.5|913.4|919.52|910.42|185
1654682700000|2022-06-08 10:05:00|919.89|910.79|917.9|908.8|919.89|910.79|917.29|908.19|189
1654683000000|2022-06-08 10:10:00|917.85|908.75|915.87|906.77|918.05|908.95|915.75|906.65|84
1654683300000|2022-06-08 10:15:00|915.86|906.76|913.8|904.7|917.25|908.15|913.8|904.7|170
1654683600000|2022-06-08 10:20:00|913.85|904.75|915.18|906.08|916|906.9|913.85|904.75|183
1654683900000|2022-06-08 10:25:00|915.13|906.03|913.11|904.01|915.95|906.85|913.07|903.97|107
1654684200000|2022-06-08 10:30:00|913.19|904.09|913.16|904.06|914.05|904.95|913.07|903.97|123
1654684500000|2022-06-08 10:35:00|913.31|904.21|914.55|905.45|915|905.9|913.07|903.97|93
1654684800000|2022-06-08 10:40:00|914.6|905.5|914.8|905.7|915.7|906.6|914.56|905.46|92
1654685100000|2022-06-08 10:45:00|914.77|905.67|914.55|905.45|914.77|905.67|911.95|902.85|181
1654685400000|2022-06-08 10:50:00|914.5|905.4|913.45|904.35|914.5|905.4|912.53|903.43|149
1654685700000|2022-06-08 10:55:00|913.4|904.3|911.53|902.43|913.4|904.3|911.42|902.32|117
1654686000000|2022-06-08 11:00:00|911.49|902.39|911.16|902.06|912.2|903.1|909.76|900.66|188
1654686300000|2022-06-08 11:05:00|911.21|902.11|910.64|901.54|911.6|902.5|910.51|901.41|176
1654686600000|2022-06-08 11:10:00|910.71|901.61|910.8|901.7|911.53|902.43|909.84|900.74|239
1654686900000|2022-06-08 11:15:00|910.9|901.8|912.5|903.4|912.7|903.6|910.75|901.65|170
1654687200000|2022-06-08 11:20:00|912.55|903.45|911.1|902|912.7|903.6|910.47|901.37|131
1654687500000|2022-06-08 11:25:00|911.2|902.1|912.75|903.65|913.85|904.75|911.2|902.1|156
1654687800000|2022-06-08 11:30:00|912.8|903.7|914.22|905.12|914.6|905.5|912.38|903.28|125
1654688100000|2022-06-08 11:35:00|914.27|905.17|914.37|905.27|914.8|905.7|913.75|904.65|112
1654688400000|2022-06-08 11:40:00|914.27|905.17|915.4|906.3|915.85|906.75|913.03|903.93|160
1654688700000|2022-06-08 11:45:00|915.35|906.25|914|904.9|915.35|906.25|913.87|904.77|140
1654689000000|2022-06-08 11:50:00|913.95|904.85|915.16|906.06|917.2|908.1|913.92|904.82|191
1654689300000|2022-06-08 11:55:00|915.2|906.1|913.84|904.74|916|906.9|913.84|904.74|106
1654689600000|2022-06-08 12:00:00|913.82|904.72|913.76|904.66|914.48|905.38|911.98|902.88|260
1654689900000|2022-06-08 12:05:00|913.77|904.67|913.46|904.36|915|905.9|913.43|904.33|128
1654690200000|2022-06-08 12:10:00|913.47|904.37|912.9|903.8|913.87|904.77|912.26|903.16|106
1654690500000|2022-06-08 12:15:00|912.8|903.7|911.87|902.77|912.8|903.7|911.46|902.36|71
1654690800000|2022-06-08 12:20:00|912.12|903.02|907.9|898.8|913.75|904.65|907.1|898|193
1654691100000|2022-06-08 12:25:00|907.95|898.85|906.63|897.53|908.85|899.75|903.34|894.24|515
1654691400000|2022-06-08 12:30:00|906.59|897.49|907.85|898.75|908.8|899.7|904.7|895.6|385
1654691700000|2022-06-08 12:35:00|907.8|898.7|906.36|897.26|908.6|899.5|906.26|897.16|329
1654692000000|2022-06-08 12:40:00|906.34|897.24|906.65|897.55|908.15|899.05|905.2|896.1|346
1654692300000|2022-06-08 12:45:00|906.8|897.7|907.05|897.95|908|898.9|905.85|896.75|304
1654692600000|2022-06-08 12:50:00|906.95|897.85|905.65|896.55|908.1|899|905.6|896.5|151
1654692900000|2022-06-08 12:55:00|905.63|896.53|906.4|897.3|907.7|898.6|905.63|896.53|206
1654693200000|2022-06-08 13:00:00|906.33|897.23|909.8|900.7|909.95|900.85|905.29|896.19|392
1654693500000|2022-06-08 13:05:00|909.75|900.65|911.77|902.67|913.8|904.7|909.7|900.6|294
1654693800000|2022-06-08 13:10:00|911.68|902.58|912.85|903.75|913.7|904.6|911.39|902.29|262
1654694100000|2022-06-08 13:15:00|912.9|903.8|913.11|904.01|913.5|904.4|912.25|903.15|151
1654694400000|2022-06-08 13:20:00|913.12|904.02|914.7|905.6|916.05|906.95|912.97|903.87|205
1654694700000|2022-06-08 13:25:00|914.75|905.65|916.51|907.41|917.45|908.35|914.75|905.65|296
1654695000000|2022-06-08 13:30:00|916.48|907.38|917.55|908.45|917.7|908.6|912.57|903.47|521
1654695300000|2022-06-08 13:35:00|917.6|908.5|923|913.9|923.1|914|917.25|908.15|579
1654695600000|2022-06-08 13:40:00|923.05|913.95|919.72|910.62|923.45|914.35|919.03|909.93|630
1654695900000|2022-06-08 13:45:00|919.68|910.58|924.85|915.75|926.25|917.15|919.29|910.19|575
1654696200000|2022-06-08 13:50:00|924.8|915.7|924.65|915.55|927|917.9|922.3|913.2|530
1654696500000|2022-06-08 13:55:00|924.75|915.65|924.81|915.71|928.2|919.1|924.28|915.18|370
1654696800000|2022-06-08 14:00:00|924.75|915.65|924.19|915.09|925.8|916.7|922.25|913.15|474
1654697100000|2022-06-08 14:05:00|924.3|915.2|920.75|911.65|924.6|915.5|920.74|911.64|297
1654697400000|2022-06-08 14:10:00|920.73|911.63|917.27|908.17|921|911.9|917.27|908.17|325
1654697700000|2022-06-08 14:15:00|917.21|908.11|918.85|909.75|918.85|909.75|916.27|907.17|372
1654698000000|2022-06-08 14:20:00|918.95|909.85|917.71|908.61|919.7|910.6|917.29|908.19|323
1654698300000|2022-06-08 14:25:00|917.69|908.59|914.84|905.74|918.39|909.29|914.83|905.73|320
1654698600000|2022-06-08 14:30:00|914.92|905.82|915.52|906.42|916.52|907.42|913.91|904.81|425
1654698900000|2022-06-08 14:35:00|915.62|906.52|915.95|906.85|917.95|908.85|915.62|906.52|352
1654699200000|2022-06-08 14:40:00|915.87|906.77|912.66|903.56|917.1|908|912.63|903.53|256
1654699500000|2022-06-08 14:45:00|912.45|903.35|913.09|903.99|914.3|905.2|912.42|903.32|373
1654699800000|2022-06-08 14:50:00|913.3|904.2|913.44|904.34|914.45|905.35|912.74|903.64|293
1654700100000|2022-06-08 14:55:00|913.42|904.32|912.06|902.96|913.42|904.32|911.38|902.28|384
1654700400000|2022-06-08 15:00:00|912.01|902.91|912.72|903.62|912.9|903.8|910.8|901.7|265
1654700700000|2022-06-08 15:05:00|912.77|903.67|915.95|906.85|916.35|907.25|912.77|903.67|213
1654701000000|2022-06-08 15:10:00|915.92|906.82|917.88|908.78|918.55|909.45|915.48|906.38|200
1654701300000|2022-06-08 15:15:00|917.93|908.83|917.95|908.85|918.7|909.6|915.74|906.64|190
1654701600000|2022-06-08 15:20:00|917.9|908.8|917.25|908.15|918.45|909.35|915.97|906.87|164
1654701900000|2022-06-08 15:25:00|917.15|908.05|917.85|908.75|918.6|909.5|916.59|907.49|177
1654702200000|2022-06-08 15:30:00|917.77|908.67|918.65|909.55|919.95|910.85|917.04|907.94|188
1654702500000|2022-06-08 15:35:00|918.7|909.6|919.45|910.35|920.25|911.15|917.76|908.66|246
1654702800000|2022-06-08 15:40:00|919.85|910.75|917.47|908.37|921.4|912.3|917.33|908.23|246
1654703100000|2022-06-08 15:45:00|917.55|908.45|918.46|909.36|918.9|909.8|917.34|908.24|315
1654703400000|2022-06-08 15:50:00|918.52|909.42|917.54|908.44|919.73|910.63|917.24|908.14|178
1654703700000|2022-06-08 15:55:00|917.68|908.58|918.45|909.35|918.55|909.45|916.6|907.5|136
1654704000000|2022-06-08 16:00:00|918.4|909.3|918.4|909.3|919.6|910.5|917.55|908.45|149
1654704300000|2022-06-08 16:05:00|918.5|909.4|919.3|910.2|919.3|910.2|916.13|907.03|170
1654704600000|2022-06-08 16:10:00|919.35|910.25|920.25|911.15|920.7|911.6|919.05|909.95|186
1654704900000|2022-06-08 16:15:00|920.35|911.25|918.95|909.85|920.4|911.3|918|908.9|133
1654705200000|2022-06-08 16:20:00|919.1|910|914.05|904.95|919.41|910.31|912.48|903.38|345
1654705500000|2022-06-08 16:25:00|914.1|905|913.55|904.45|914.2|905.1|912.04|902.94|319
1654705800000|2022-06-08 16:30:00|913.5|904.4|910.5|901.4|913.7|904.6|908.61|899.51|220
1654706100000|2022-06-08 16:35:00|910.55|901.45|909.62|900.52|911.85|902.75|909.53|900.43|250
1654706400000|2022-06-08 16:40:00|909.61|900.51|909.59|900.49|911.55|902.45|909.41|900.31|319
1654706700000|2022-06-08 16:45:00|909.57|900.47|911.65|902.55|912.4|903.3|909.41|900.31|276
1654707000000|2022-06-08 16:50:00|911.6|902.5|910.25|901.15|912.05|902.95|909.78|900.68|182
1654707300000|2022-06-08 16:55:00|910.2|901.1|910.5|901.4|911.29|902.19|909.62|900.52|180
1654707600000|2022-06-08 17:00:00|910.45|901.35|909.7|900.6|910.9|901.8|909.41|900.31|194
1654707900000|2022-06-08 17:05:00|909.68|900.58|911.8|902.7|911.85|902.75|909.45|900.35|141
1654708200000|2022-06-08 17:10:00|911.75|902.65|911.7|902.6|912.45|903.35|911.25|902.15|199
1654708500000|2022-06-08 17:15:00|911.75|902.65|912.6|903.5|913.3|904.2|911.27|902.17|172
1654708800000|2022-06-08 17:20:00|912.37|903.27|912.9|903.8|913.05|903.95|911.38|902.28|168
1654709100000|2022-06-08 17:25:00|913.05|903.95|911.57|902.47|913.2|904.1|911.57|902.47|134
1654709400000|2022-06-08 17:30:00|911.52|902.42|910.76|901.66|911.75|902.65|909.69|900.59|231
1654709700000|2022-06-08 17:35:00|910.75|901.65|910.23|901.13|911.29|902.19|909.84|900.74|261
1654710000000|2022-06-08 17:40:00|910.17|901.07|911.6|902.5|911.85|902.75|910.12|901.02|256
1654710300000|2022-06-08 17:45:00|911.59|902.49|912.42|903.32|912.75|903.65|910.1|901|180
1654710600000|2022-06-08 17:50:00|912.47|903.37|912.54|903.44|912.75|903.65|910.9|901.8|131
1654710900000|2022-06-08 17:55:00|912.57|903.47|912.97|903.87|913.65|904.55|912.33|903.23|118
1654711200000|2022-06-08 18:00:00|913.01|903.91|912.1|903|914.65|905.55|912.1|903|204
1654711500000|2022-06-08 18:05:00|912.08|902.98|911.32|902.22|912.54|903.44|910.64|901.54|210
1654711800000|2022-06-08 18:10:00|911.25|902.15|910.25|901.15|911.25|902.15|909.61|900.51|186
1654712100000|2022-06-08 18:15:00|910.34|901.24|907.63|898.53|910.62|901.52|907.56|898.46|218
1654712400000|2022-06-08 18:20:00|907.66|898.56|906.87|897.77|908.86|899.76|906.57|897.47|288
1654712700000|2022-06-08 18:25:00|906.82|897.72|907.03|897.93|907.36|898.26|905.98|896.88|141
1654713000000|2022-06-08 18:30:00|906.99|897.89|899.46|890.36|907.95|898.85|899.46|890.36|253
1654713300000|2022-06-08 18:35:00|899.41|890.31|899.8|890.7|901.2|892.1|894.67|885.57|482
1654713600000|2022-06-08 18:40:00|899.85|890.75|903.75|894.65|904.2|895.1|899.85|890.75|323
1654713900000|2022-06-08 18:45:00|903.6|894.5|905.58|896.48|907.9|898.8|903.5|894.4|352
1654714200000|2022-06-08 18:50:00|905.63|896.53|906.11|897.01|907.55|898.45|905.12|896.02|294
1654714500000|2022-06-08 18:55:00|906.23|897.13|907.74|898.64|908|898.9|906.23|897.13|194
1654714800000|2022-06-08 19:00:00|907.6|898.5|906.32|897.22|907.7|898.6|903.94|894.84|235
1654715100000|2022-06-08 19:05:00|906.27|897.17|904.51|895.41|906.27|897.17|902.6|893.5|225
1654715400000|2022-06-08 19:10:00|904.42|895.32|904.68|895.58|906.92|897.82|903.85|894.75|252
1654715700000|2022-06-08 19:15:00|904.67|895.57|902.17|893.07|904.75|895.65|900.15|891.05|296
1654716000000|2022-06-08 19:20:00|902.22|893.12|907.71|898.61|908.75|899.65|902.22|893.12|268
1654716300000|2022-06-08 19:25:00|907.76|898.66|907.35|898.25|908.95|899.85|907.29|898.19|235
1654716600000|2022-06-08 19:30:00|907.36|898.26|908.06|898.96|909.25|900.15|907.35|898.25|214
1654716900000|2022-06-08 19:35:00|908.02|898.92|908.35|899.25|908.55|899.45|907.99|898.89|115
1654717200000|2022-06-08 19:40:00|908.36|899.26|908.11|899.01|908.91|899.81|907.78|898.68|243
1654717500000|2022-06-08 19:45:00|908.21|899.11|906.47|897.37|908.21|899.11|906.36|897.26|113
1654717800000|2022-06-08 19:50:00|906.51|897.41|906.92|897.82|908.45|899.35|906.43|897.33|261
1654718100000|2022-06-08 19:55:00|906.97|897.87|905.43|896.33|908|898.9|905.16|896.06|249
1654718400000|2022-06-08 20:00:00|905.38|896.28|906.78|897.68|906.95|897.85|904.21|895.11|166
1654718700000|2022-06-08 20:05:00|906.77|897.67|907.32|898.22|907.71|898.61|906.19|897.09|84
1654719000000|2022-06-08 20:10:00|907.3|898.2|906.65|897.55|907.3|898.2|904.31|895.21|153
1654719300000|2022-06-08 20:15:00|906.6|897.5|907.58|898.48|907.91|898.81|906.45|897.35|112
1654719600000|2022-06-08 20:20:00|907.57|898.47|907.55|898.45|907.67|898.57|906.6|897.5|99
1654719900000|2022-06-08 20:25:00|907.5|898.4|906.45|897.35|907.5|898.4|904.64|895.54|151
1654720200000|2022-06-08 20:30:00|906.4|897.3|909.46|900.36|910.35|901.25|906.4|897.3|163
1654720500000|2022-06-08 20:35:00|909.37|900.27|911.65|902.55|911.8|902.7|906.93|897.83|200
1654720800000|2022-06-08 20:40:00|911.7|902.6|909.75|900.65|911.7|902.6|909.38|900.28|212
1654721100000|2022-06-08 20:45:00|909.74|900.64|908.25|899.15|909.75|900.65|907.5|898.4|198
1654721400000|2022-06-08 20:50:00|908.95|899.85|908.71|899.61|909.09|899.99|908.16|899.06|204
1654721700000|2022-06-08 20:55:00|908.81|899.71|907.91|898.81|909.8|900.7|907.43|898.33|178
1654722000000|2022-06-08 21:00:00|907.92|898.82|911.51|902.41|912.33|903.23|907.78|898.68|327
1654722300000|2022-06-08 21:05:00|911.62|902.52|909.03|899.93|912.1|903|908.92|899.82|239
1654722600000|2022-06-08 21:10:00|909.04|899.94|907.78|898.68|909.04|899.94|907.78|898.68|57
1654722900000|2022-06-08 21:15:00|907.81|898.71|908.2|899.1|908.24|899.14|907.81|898.71|34
1654723200000|2022-06-08 21:20:00|908.18|899.08|909.42|900.32|909.42|900.32|908.1|899|51
1654723500000|2022-06-08 21:25:00|909.31|900.21|911.5|902.4|911.5|902.4|909.31|900.21|51
1654723800000|2022-06-08 21:30:00|911.4|902.3|911.54|902.44|912.3|903.2|911.39|902.29|57
1654724100000|2022-06-08 21:35:00|911.59|902.49|911.45|902.35|911.64|902.54|911.35|902.25|14
1654724400000|2022-06-08 21:40:00|911.55|902.45|912.5|903.4|912.5|903.4|911.45|902.35|50
1654724700000|2022-06-08 21:45:00|912.45|903.35|911.65|902.55|912.5|903.4|911.55|902.45|26
1654725000000|2022-06-08 21:50:00|911.75|902.65|911.35|902.25|911.75|902.65|911.33|902.23|48
1654725300000|2022-06-08 21:55:00|911.4|902.3|914.4|905.3|914.6|905.5|911.25|902.15|161
1654725600000|2022-06-08 22:00:00|914.45|905.35|913.56|904.46|915.4|906.3|913.56|904.46|189
1654725900000|2022-06-08 22:05:00|914.25|905.15|914.25|905.15|914.25|905.15|914.2|905.1|9
1654726200000|2022-06-08 22:10:00|914.3|905.2|912.41|903.31|915.75|906.65|912.4|903.3|91
1654726500000|2022-06-08 22:15:00|912.43|903.33|909.89|900.79|912.43|903.33|908.72|899.62|179
1654726800000|2022-06-08 22:20:00|909.95|900.85|909.67|900.57|910.67|901.57|909.56|900.46|175
1654727100000|2022-06-08 22:25:00|909.65|900.55|910.68|901.58|911.42|902.32|909.56|900.46|145
1654727400000|2022-06-08 22:30:00|910.66|901.56|911.6|902.5|912.5|903.4|910.53|901.43|135
1654727700000|2022-06-08 22:35:00|911.56|902.46|911.56|902.46|912.7|903.6|911.56|902.46|79
1654728000000|2022-06-08 22:40:00|910.9|901.8|911.95|902.85|912.45|903.35|909.05|899.95|221
1654728300000|2022-06-08 22:45:00|912|902.9|912.69|903.59|914.45|905.35|911.95|902.85|190
1654728600000|2022-06-08 22:50:00|912.79|903.69|910.25|901.15|912.9|903.8|909.47|900.37|271
1654728900000|2022-06-08 22:55:00|910.2|901.1|908.25|899.15|910.2|901.1|907.9|898.8|179
1654729200000|2022-06-08 23:00:00|908.35|899.25|906.49|897.39|909.1|900|906.43|897.33|146
1654729500000|2022-06-08 23:05:00|906.43|897.33|907.4|898.3|907.4|898.3|905.48|896.38|94
1654729800000|2022-06-08 23:10:00|907.5|898.4|908.25|899.15|908.3|899.2|906.56|897.46|75
1654730100000|2022-06-08 23:15:00|908.31|899.21|907.56|898.46|908.65|899.55|907.45|898.35|98
1654730400000|2022-06-08 23:20:00|907.61|898.51|909.56|900.46|910.7|901.6|907.61|898.51|135
1654730700000|2022-06-08 23:25:00|908.9|899.8|906.6|897.5|908.9|899.8|904.69|895.59|143
1654731000000|2022-06-08 23:30:00|906.55|897.45|909.13|900.03|910.25|901.15|906|896.9|180
1654731300000|2022-06-08 23:35:00|909.23|900.13|905.4|896.3|909.49|900.39|904.65|895.55|150
1654731600000|2022-06-08 23:40:00|905.5|896.4|902.52|893.42|906.74|897.64|902.52|893.42|188
1654731900000|2022-06-08 23:45:00|902.51|893.41|904.63|895.53|905.05|895.95|901.23|892.13|211
1654732200000|2022-06-08 23:50:00|904.27|895.17|903.53|894.43|904.27|895.17|901.13|892.03|233
1654732500000|2022-06-08 23:55:00|903.47|894.37|904.25|895.15|904.55|895.45|902.75|893.65|133
1654732800000|2022-06-09 00:00:00|904.3|895.2|902.8|893.7|905.75|896.65|902.18|893.08|210
1654733100000|2022-06-09 00:05:00|902.75|893.65|897.62|888.52|905.2|896.1|897.3|888.2|235
1654733400000|2022-06-09 00:10:00|897.95|888.85|900.7|891.6|901.45|892.35|897.95|888.85|256
1654733700000|2022-06-09 00:15:00|900.65|891.55|899.36|890.26|900.7|891.6|897.4|888.3|326
1654734000000|2022-06-09 00:20:00|899.4|890.3|899.15|890.05|900.45|891.35|898.02|888.92|155
1654734300000|2022-06-09 00:25:00|899.03|889.93|898.45|889.35|899.5|890.4|897.52|888.42|209
1654734600000|2022-06-09 00:30:00|898.5|889.4|896.55|887.45|898.6|889.5|895.3|886.2|238
1654734900000|2022-06-09 00:35:00|896.5|887.4|899.45|890.35|900.3|891.2|896.5|887.4|311
1654735200000|2022-06-09 00:40:00|899.4|890.3|899.33|890.23|899.7|890.6|897.24|888.14|200
1654735500000|2022-06-09 00:45:00|899.38|890.28|902.2|893.1|904.6|895.5|899.38|890.28|310
1654735800000|2022-06-09 00:50:00|902.15|893.05|903.25|894.15|904.3|895.2|902|892.9|197
1654736100000|2022-06-09 00:55:00|903.3|894.2|902.5|893.4|903.55|894.45|902.3|893.2|106
1654736400000|2022-06-09 01:00:00|902.6|893.5|904.4|895.3|904.65|895.55|902.55|893.45|153
1654736700000|2022-06-09 01:05:00|904.25|895.15|905.33|896.23|905.7|896.6|903.48|894.38|153
1654737000000|2022-06-09 01:10:00|905.28|896.18|904.86|895.76|906.65|897.55|904.54|895.44|135
1654737300000|2022-06-09 01:15:00|904.96|895.86|906.3|897.2|906.8|897.7|904.91|895.81|139
1654737600000|2022-06-09 01:20:00|906.2|897.1|905.6|896.5|907.1|898|905.6|896.5|90
1654737900000|2022-06-09 01:25:00|905.55|896.45|906.05|896.95|906.25|897.15|904.9|895.8|90
1654738200000|2022-06-09 01:30:00|906.15|897.05|906.4|897.3|906.45|897.35|905.25|896.15|97
1654738500000|2022-06-09 01:35:00|906.5|897.4|903.23|894.13|907.15|898.05|903.23|894.13|91
1654738800000|2022-06-09 01:40:00|903.28|894.18|904.5|895.4|905.2|896.1|903.28|894.18|98
1654739100000|2022-06-09 01:45:00|904.4|895.3|902.28|893.18|904.45|895.35|902.11|893.01|170
1654739400000|2022-06-09 01:50:00|902.4|893.3|902.05|892.95|902.4|893.3|900.91|891.81|101
1654739700000|2022-06-09 01:55:00|902.2|893.1|899.56|890.46|902.25|893.15|899.56|890.46|106
1654740000000|2022-06-09 02:00:00|899.6|890.5|899.69|890.59|900.4|891.3|899.56|890.46|119
1654740300000|2022-06-09 02:05:00|899.63|890.53|900.75|891.65|901.08|891.98|899.63|890.53|87
1654740600000|2022-06-09 02:10:00|900.8|891.7|900.3|891.2|901.35|892.25|899.56|890.46|127
1654740900000|2022-06-09 02:15:00|900.35|891.25|901.38|892.28|902.45|893.35|899.68|890.58|169
1654741200000|2022-06-09 02:20:00|901.43|892.33|904.2|895.1|904.4|895.3|901.32|892.22|101
1654741500000|2022-06-09 02:25:00|904.15|895.05|904.83|895.73|905.05|895.95|903.07|893.97|91
1654741800000|2022-06-09 02:30:00|904.82|895.72|905.55|896.45|906.5|897.4|904.56|895.46|141
1654742100000|2022-06-09 02:35:00|905.5|896.4|905.5|896.4|905.75|896.65|904.83|895.73|69
1654742400000|2022-06-09 02:40:00|905.45|896.35|906.8|897.7|906.95|897.85|905.45|896.35|106
1654742700000|2022-06-09 02:45:00|906.85|897.75|907.25|898.15|907.9|898.8|906.1|897|85
1654743000000|2022-06-09 02:50:00|907.35|898.25|906.15|897.05|907.55|898.45|904.59|895.49|97
1654743300000|2022-06-09 02:55:00|906.2|897.1|906.55|897.45|907.05|897.95|906.1|897|70
1654743600000|2022-06-09 03:00:00|906.6|897.5|907.1|898|907.3|898.2|905.76|896.66|110
1654743900000|2022-06-09 03:05:00|907.15|898.05|905.75|896.65|907.7|898.6|905.66|896.56|77
1654744200000|2022-06-09 03:10:00|905.74|896.64|905.15|896.05|906.4|897.3|905.15|896.05|54
1654744500000|2022-06-09 03:15:00|905.17|896.07|904.95|895.85|905.42|896.32|904.37|895.27|72
1654744800000|2022-06-09 03:20:00|905|895.9|907.4|898.3|907.75|898.65|904.9|895.8|134
1654745100000|2022-06-09 03:25:00|907.5|898.4|909.35|900.25|909.8|900.7|906.55|897.45|131
1654745400000|2022-06-09 03:30:00|909.45|900.35|910.3|901.2|910.55|901.45|908.35|899.25|153
1654745700000|2022-06-09 03:35:00|910.4|901.3|913.8|904.7|913.95|904.85|910.15|901.05|241
1654746000000|2022-06-09 03:40:00|913.6|904.5|915.15|906.05|915.25|906.15|912.88|903.78|193
1654746300000|2022-06-09 03:45:00|915.05|905.95|912.81|903.71|915.25|906.15|912.71|903.61|134
1654746600000|2022-06-09 03:50:00|912.91|903.81|913.4|904.3|914.25|905.15|912.6|903.5|157
1654746900000|2022-06-09 03:55:00|913.35|904.25|913.35|904.25|915.25|906.15|913.2|904.1|190
1654747200000|2022-06-09 04:00:00|913.46|904.36|912.91|903.81|913.95|904.85|912.91|903.81|115
1654747500000|2022-06-09 04:05:00|912.98|903.88|913.11|904.01|913.6|904.5|912.65|903.55|70
1654747800000|2022-06-09 04:10:00|913.13|904.03|912.57|903.47|914.12|905.02|912.52|903.42|125
1654748100000|2022-06-09 04:15:00|912.62|903.52|911.1|902|913.35|904.25|910.66|901.56|135
1654748400000|2022-06-09 04:20:00|910.85|901.75|911.4|902.3|912.35|903.25|910.54|901.44|147
1654748700000|2022-06-09 04:25:00|911.5|902.4|911.72|902.62|913.02|903.92|911.48|902.38|123
1654749000000|2022-06-09 04:30:00|911.77|902.67|911.45|902.35|912.06|902.96|910.45|901.35|98
1654749300000|2022-06-09 04:35:00|911.35|902.25|911.9|902.8|911.9|902.8|911.1|902|33
1654749600000|2022-06-09 04:40:00|911.8|902.7|913.13|904.03|913.35|904.25|911.49|902.39|84
1654749900000|2022-06-09 04:45:00|913.08|903.98|911.46|902.36|913.33|904.23|910.75|901.65|97
1654750200000|2022-06-09 04:50:00|911.41|902.31|912.04|902.94|913.35|904.25|911.25|902.15|82
1654750500000|2022-06-09 04:55:00|912|902.9|912.6|903.5|913.25|904.15|910.78|901.68|85
1654750800000|2022-06-09 05:00:00|912.72|903.62|911.79|902.69|912.95|903.85|911.34|902.24|79
1654751100000|2022-06-09 05:05:00|911.69|902.59|914.9|905.8|915.2|906.1|911.64|902.54|143
1654751400000|2022-06-09 05:10:00|914.95|905.85|913.92|904.82|916.45|907.35|913.67|904.57|222
1654751700000|2022-06-09 05:15:00|913.99|904.89|914.67|905.57|915.34|906.24|913.98|904.88|136
1654752000000|2022-06-09 05:20:00|914.68|905.58|915.03|905.93|915.68|906.58|913.83|904.73|254
1654752300000|2022-06-09 05:25:00|915.1|906|915.32|906.22|915.63|906.53|914.57|905.47|194
1654752600000|2022-06-09 05:30:00|915.42|906.32|914.79|905.69|915.75|906.65|914.22|905.12|102
1654752900000|2022-06-09 05:35:00|914.51|905.41|914.65|905.55|915.6|906.5|914.14|905.04|252
1654753200000|2022-06-09 05:40:00|914.7|905.6|914.32|905.22|915.35|906.25|913.61|904.51|199
1654753500000|2022-06-09 05:45:00|914.37|905.27|913.93|904.83|914.57|905.47|913.6|904.5|173
1654753800000|2022-06-09 05:50:00|913.97|904.87|917.39|908.29|918|908.9|913.57|904.47|190
1654754100000|2022-06-09 05:55:00|917.44|908.34|917.56|908.46|919.75|910.65|915.95|906.85|194
1654754400000|2022-06-09 06:00:00|917.51|908.41|930.12|921.02|934|924.9|917.51|908.41|554
1654754700000|2022-06-09 06:05:00|930.1|921|925.5|916.4|930.1|921|924.65|915.55|208
1654755000000|2022-06-09 06:10:00|925.45|916.35|925.83|916.73|926.6|917.5|923.71|914.61|142
1654755300000|2022-06-09 06:15:00|925.78|916.68|923.69|914.59|927.1|918|923.69|914.59|125
1654755600000|2022-06-09 06:20:00|923.58|914.48|922.19|913.09|924.15|915.05|922.13|913.03|104
1654755900000|2022-06-09 06:25:00|922.24|913.14|922.34|913.24|923.15|914.05|922.13|913.03|100
1654756200000|2022-06-09 06:30:00|922.49|913.39|921.17|912.07|922.75|913.65|921.08|911.98|76
1654756500000|2022-06-09 06:35:00|921.05|911.95|921.45|912.35|921.5|912.4|920.6|911.5|64
1654756800000|2022-06-09 06:40:00|921.5|912.4|921.35|912.25|921.5|912.4|920.56|911.46|77
1654757100000|2022-06-09 06:45:00|921.45|912.35|921.2|912.1|922.7|913.6|920.95|911.85|186
1654757400000|2022-06-09 06:50:00|921.15|912.05|924.3|915.2|924.55|915.45|920.65|911.55|201
1654757700000|2022-06-09 06:55:00|924.35|915.25|923.67|914.57|926.35|917.25|923.6|914.5|118
1654758000000|2022-06-09 07:00:00|923.7|914.6|924.54|915.44|925.3|916.2|923.56|914.46|140
1654758300000|2022-06-09 07:05:00|924.64|915.54|924.8|915.7|925.3|916.2|922.94|913.84|145
1654758600000|2022-06-09 07:10:00|924.75|915.65|924.56|915.46|925.7|916.6|924.56|915.46|129
1654758900000|2022-06-09 07:15:00|924.51|915.41|925.6|916.5|926.35|917.25|923.59|914.49|158
1654759200000|2022-06-09 07:20:00|925.65|916.55|927.68|918.58|928.6|919.5|925.65|916.55|194
1654759500000|2022-06-09 07:25:00|927.67|918.57|929.6|920.5|930.05|920.95|927.67|918.57|122
1654759800000|2022-06-09 07:30:00|929.55|920.45|927.22|918.12|929.9|920.8|926.89|917.79|103
1654760100000|2022-06-09 07:35:00|927.17|918.07|925.2|916.1|927.32|918.22|924.85|915.75|110
1654760400000|2022-06-09 07:40:00|925.15|916.05|926.4|917.3|926.9|917.8|925.05|915.95|118
1654760700000|2022-06-09 07:45:00|926.35|917.25|926.65|917.55|928.24|919.14|925.88|916.78|144
1654761000000|2022-06-09 07:50:00|926.66|917.56|927.15|918.05|927.75|918.65|926.56|917.46|147
1654761300000|2022-06-09 07:55:00|927.11|918.01|928.35|919.25|928.85|919.75|926.95|917.85|184
1654761600000|2022-06-09 08:00:00|928.4|919.3|928.39|919.29|930.7|921.6|928.21|919.11|232
1654761900000|2022-06-09 08:05:00|928.53|919.43|928.35|919.25|928.74|919.64|927.83|918.73|265
1654762200000|2022-06-09 08:10:00|928.36|919.26|927.09|917.99|928.55|919.45|926.91|917.81|229
1654762500000|2022-06-09 08:15:00|927.07|917.97|926.37|917.27|927.39|918.29|926.17|917.07|139
1654762800000|2022-06-09 08:20:00|926.41|917.31|928.91|919.81|929.9|920.8|926.1|917|158
1654763100000|2022-06-09 08:25:00|928.86|919.76|929.5|920.4|929.5|920.4|928.05|918.95|82
1654763400000|2022-06-09 08:30:00|929.51|920.41|930.25|921.15|930.5|921.4|928.44|919.34|92
1654763700000|2022-06-09 08:35:00|930.3|921.2|928.92|919.82|930.93|921.83|928.83|919.73|125
1654764000000|2022-06-09 08:40:00|929.03|919.93|929.45|920.35|929.76|920.66|928.76|919.66|185
1654764300000|2022-06-09 08:45:00|929.16|920.06|931.75|922.65|931.87|922.77|929.14|920.04|263
1654764600000|2022-06-09 08:50:00|932.11|923.01|931.96|922.86|933.42|924.32|931.66|922.56|241
1654764900000|2022-06-09 08:55:00|931.98|922.88|932.53|923.43|933.66|924.56|931.86|922.76|318
1654765200000|2022-06-09 09:00:00|932.55|923.45|931.9|922.8|932.97|923.87|931.62|922.52|223
1654765500000|2022-06-09 09:05:00|931.84|922.74|934.71|925.61|936.65|927.55|931.02|921.92|273
1654765800000|2022-06-09 09:10:00|934.7|925.6|935.95|926.85|935.95|926.85|934.65|925.55|130
1654766100000|2022-06-09 09:15:00|935.94|926.84|936.07|926.97|936.09|926.99|935.43|926.33|70
1654766400000|2022-06-09 09:20:00|936.11|927.01|936.94|927.84|938.65|929.55|936.07|926.97|263
1654766700000|2022-06-09 09:25:00|936.93|927.83|939.3|930.2|939.7|930.6|936.42|927.32|207
1654767000000|2022-06-09 09:30:00|939.25|930.15|941.55|932.45|941.85|932.75|939.25|930.15|155
1654767300000|2022-06-09 09:35:00|941.6|932.5|936.87|927.77|941.75|932.65|936.87|927.77|212
1654767600000|2022-06-09 09:40:00|936.5|927.4|935.14|926.04|936.97|927.87|934.79|925.69|172
1654767900000|2022-06-09 09:45:00|935.28|926.18|935.95|926.85|936.25|927.15|934.83|925.73|159
1654768200000|2022-06-09 09:50:00|935.91|926.81|933.6|924.5|936.4|927.3|933.56|924.46|148
1654768500000|2022-06-09 09:55:00|933.56|924.46|932.43|923.33|933.56|924.46|931.56|922.46|142
1654768800000|2022-06-09 10:00:00|932.53|923.43|933.69|924.59|933.7|924.6|932.32|923.22|141
1654769100000|2022-06-09 10:05:00|933.63|924.53|931.28|922.18|933.69|924.59|931.28|922.18|75
1654769400000|2022-06-09 10:10:00|930.96|921.86|931.34|922.24|932.25|923.15|930.8|921.7|176
1654769700000|2022-06-09 10:15:00|931.35|922.25|931.06|921.96|931.45|922.35|930.91|921.81|207
1654770000000|2022-06-09 10:20:00|931.05|921.95|930.92|921.82|931.26|922.16|930.8|921.7|175
1654770300000|2022-06-09 10:25:00|930.9|921.8|930.13|921.03|930.94|921.84|928.49|919.39|280
1654770600000|2022-06-09 10:30:00|930.12|921.02|928.77|919.67|930.92|921.82|928.23|919.13|309
1654770900000|2022-06-09 10:35:00|928.78|919.68|928.4|919.3|929.16|920.06|928.12|919.02|172
1654771200000|2022-06-09 10:40:00|928.52|919.42|928.23|919.13|929.17|920.07|928.1|919|123
1654771500000|2022-06-09 10:45:00|928.21|919.11|927.57|918.47|928.85|919.75|927.57|918.47|120
1654771800000|2022-06-09 10:50:00|927.59|918.49|925.78|916.68|928.45|919.35|925.78|916.68|149
1654772100000|2022-06-09 10:55:00|925.34|916.24|924.33|915.23|926.03|916.93|923.52|914.42|375
1654772400000|2022-06-09 11:00:00|924.34|915.24|923.61|914.51|924.69|915.59|923.33|914.23|278
1654772700000|2022-06-09 11:05:00|923.56|914.46|925.18|916.08|925.9|916.8|922.81|913.71|210
1654773000000|2022-06-09 11:10:00|925.16|916.06|927.6|918.5|927.89|918.79|925.08|915.98|98
1654773300000|2022-06-09 11:15:00|927.58|918.48|926.25|917.15|929.35|920.25|925.56|916.46|231
1654773600000|2022-06-09 11:20:00|926.18|917.08|926.7|917.6|928.85|919.75|926.07|916.97|193
1654773900000|2022-06-09 11:25:00|926.61|917.51|927.65|918.55|927.65|918.55|926.61|917.51|119
1654774200000|2022-06-09 11:30:00|927.6|918.5|927.56|918.46|929.05|919.95|927.05|917.95|142
1654774500000|2022-06-09 11:35:00|927.59|918.49|927.56|918.46|928.85|919.75|927.56|918.46|170
1654774800000|2022-06-09 11:40:00|927.65|918.55|927.1|918|927.65|918.55|925.05|915.95|229
1654775100000|2022-06-09 11:45:00|927.04|917.94|925.36|916.26|929.1|920|925.36|916.26|228
1654775400000|2022-06-09 11:50:00|924.93|915.83|924.56|915.46|926.06|916.96|924.56|915.46|254
1654775700000|2022-06-09 11:55:00|924.62|915.52|921.82|912.72|924.62|915.52|920.98|911.88|210
1654776000000|2022-06-09 12:00:00|921.77|912.67|924.53|915.43|925.3|916.2|921.6|912.5|182
1654776300000|2022-06-09 12:05:00|924.68|915.58|923.56|914.46|925.5|916.4|923.56|914.46|137
1654776600000|2022-06-09 12:10:00|923.57|914.47|920.8|911.7|924.21|915.11|920.02|910.92|250
1654776900000|2022-06-09 12:15:00|920.79|911.69|915.31|906.21|920.79|911.69|915.08|905.98|250
1654777200000|2022-06-09 12:20:00|915.32|906.22|913.46|904.36|916.85|907.75|912.54|903.44|484
1654777500000|2022-06-09 12:25:00|913.53|904.43|920.69|911.59|921.75|912.65|913.42|904.32|417
1654777800000|2022-06-09 12:30:00|920.85|911.75|920.72|911.62|921.8|912.7|918.4|909.3|355
1654778100000|2022-06-09 12:35:00|920.67|911.57|921.35|912.25|921.6|912.5|919.04|909.94|394
1654778400000|2022-06-09 12:40:00|921.25|912.15|920.16|911.06|921.75|912.65|919.59|910.49|310
1654778700000|2022-06-09 12:45:00|920.11|911.01|922.9|913.8|923.45|914.35|920.11|911.01|247
1654779000000|2022-06-09 12:50:00|922.67|913.57|920.46|911.36|923.25|914.15|920.04|910.94|270
1654779300000|2022-06-09 12:55:00|920.36|911.26|920.43|911.33|921.55|912.45|920.35|911.25|171
1654779600000|2022-06-09 13:00:00|919.8|910.7|920.6|911.5|921.1|912|919.76|910.66|197
1654779900000|2022-06-09 13:05:00|920.48|911.38|918.19|909.09|920.48|911.38|918.19|909.09|174
1654780200000|2022-06-09 13:10:00|918.17|909.07|922.1|913|923.7|914.6|918.15|909.05|259
1654780500000|2022-06-09 13:15:00|922.17|913.07|922.95|913.85|924.3|915.2|921.72|912.62|240
1654780800000|2022-06-09 13:20:00|923.2|914.1|922.13|913.03|923.2|914.1|921.97|912.87|121
1654781100000|2022-06-09 13:25:00|922.23|913.13|921.65|912.55|922.65|913.55|921.56|912.46|64
1654781400000|2022-06-09 13:30:00|921.66|912.56|925.35|916.25|925.7|916.6|920.43|911.33|444
1654781700000|2022-06-09 13:35:00|925.45|916.35|920.32|911.22|926.35|917.25|920.32|911.22|399
1654782000000|2022-06-09 13:40:00|920.31|911.21|916.55|907.45|921.25|912.15|915.9|906.8|423
1654782300000|2022-06-09 13:45:00|916.53|907.43|921.62|912.52|922.5|913.4|916.34|907.24|393
1654782600000|2022-06-09 13:50:00|921.64|912.54|924.04|914.94|924.5|915.4|921.1|912|349
1654782900000|2022-06-09 13:55:00|923.94|914.84|925.3|916.2|925.35|916.25|922.29|913.19|423
1654783200000|2022-06-09 14:00:00|925.25|916.15|927.63|918.53|928.4|919.3|924.49|915.39|333
1654783500000|2022-06-09 14:05:00|927.58|918.48|923.09|913.99|927.63|918.53|922.51|913.41|396
1654783800000|2022-06-09 14:10:00|923.11|914.01|926|916.9|926.05|916.95|922.44|913.34|339
1654784100000|2022-06-09 14:15:00|925.95|916.85|927.25|918.15|928.65|919.55|925.95|916.85|381
1654784400000|2022-06-09 14:20:00|927.4|918.3|931.6|922.5|931.6|922.5|926.87|917.77|318
1654784700000|2022-06-09 14:25:00|931.65|922.55|934.25|925.15|934.25|925.15|931.65|922.55|300
1654785000000|2022-06-09 14:30:00|934.1|925|939.85|930.75|940.7|931.6|932.57|923.47|268
1654785300000|2022-06-09 14:35:00|939.9|930.8|938.45|929.35|940.95|931.85|938.11|929.01|307
1654785600000|2022-06-09 14:40:00|938.4|929.3|936|926.9|938.45|929.35|935.08|925.98|248
1654785900000|2022-06-09 14:45:00|936.05|926.95|934.05|924.95|936.25|927.15|932.02|922.92|230
1654786200000|2022-06-09 14:50:00|934|924.9|929.83|920.73|934|924.9|929.83|920.73|192
1654786500000|2022-06-09 14:55:00|929.84|920.74|927.62|918.52|929.95|920.85|927.6|918.5|236
1654786800000|2022-06-09 15:00:00|927.61|918.51|922.81|913.71|928.13|919.03|922.76|913.66|167
1654787100000|2022-06-09 15:05:00|922.78|913.68|921.79|912.69|923.95|914.85|920.28|911.18|346
1654787400000|2022-06-09 15:10:00|921.74|912.64|921.93|912.83|923.6|914.5|920.68|911.58|313
1654787700000|2022-06-09 15:15:00|921.98|912.88|922.9|913.8|923.5|914.4|921.67|912.57|317
1654788000000|2022-06-09 15:20:00|922.89|913.79|923.71|914.61|923.8|914.7|922.65|913.55|275
1654788300000|2022-06-09 15:25:00|923.72|914.62|924.77|915.67|926.2|917.1|923.71|914.61|232
1654788600000|2022-06-09 15:30:00|924.72|915.62|927.18|918.08|928.58|919.48|924.59|915.49|290
1654788900000|2022-06-09 15:35:00|927.31|918.21|929.42|920.32|929.85|920.75|927.3|918.2|324
1654789200000|2022-06-09 15:40:00|929.39|920.29|930.81|921.71|932.4|923.3|929.16|920.06|247
1654789500000|2022-06-09 15:45:00|930.71|921.61|925.86|916.76|930.71|921.61|925.86|916.76|298
1654789800000|2022-06-09 15:50:00|925.81|916.71|928.88|919.78|929.45|920.35|925.14|916.04|314
1654790100000|2022-06-09 15:55:00|928.74|919.64|930.25|921.15|931.7|922.6|928.74|919.64|251
1654790400000|2022-06-09 16:00:00|930.26|921.16|948|938.9|948|938.9|930.06|920.96|469
1654790700000|2022-06-09 16:05:00|947.95|938.85|943.96|934.86|948.6|939.5|943.69|934.59|222
1654791000000|2022-06-09 16:10:00|943.9|934.8|943.49|934.39|944.05|934.95|943.3|934.2|71
1654791300000|2022-06-09 16:15:00|942.89|933.79|941.09|931.99|944|934.9|940.43|931.33|202
1654791600000|2022-06-09 16:20:00|941.19|932.09|940.84|931.74|942.2|933.1|940.56|931.46|140
1654791900000|2022-06-09 16:25:00|940.82|931.72|941.55|932.45|942.9|933.8|940.56|931.46|165
1654792200000|2022-06-09 16:30:00|941.6|932.5|940.68|931.58|941.7|932.6|938.67|929.57|188
1654792500000|2022-06-09 16:35:00|940.62|931.52|939.75|930.65|941.2|932.1|939.56|930.46|97
1654792800000|2022-06-09 16:40:00|939.8|930.7|944.5|935.4|945.65|936.55|939.8|930.7|375
1654793100000|2022-06-09 16:45:00|944.55|935.45|943.9|934.8|945.5|936.4|941.51|932.41|211
1654793400000|2022-06-09 16:50:00|943.85|934.75|942.56|933.46|943.85|934.75|942.56|933.46|133
1654793700000|2022-06-09 16:55:00|942.6|933.5|945.05|935.95|945.05|935.95|942.6|933.5|228
1654794000000|2022-06-09 17:00:00|944.95|935.85|947.6|938.5|948.4|939.3|944.05|934.95|304
1654794300000|2022-06-09 17:05:00|947.65|938.55|945.68|936.58|950.2|941.1|945.68|936.58|157
1654794600000|2022-06-09 17:10:00|945.67|936.57|944.37|935.27|945.85|936.75|944.26|935.16|204
1654794900000|2022-06-09 17:15:00|944.46|935.36|944.05|934.95|945.35|936.25|942.15|933.05|216
1654795200000|2022-06-09 17:20:00|944.1|935|941.95|932.85|945.05|935.95|941.9|932.8|223
1654795500000|2022-06-09 17:25:00|941.9|932.8|940.14|931.04|942.35|933.25|939.64|930.54|149
1654795800000|2022-06-09 17:30:00|940.04|930.94|940.7|931.6|940.9|931.8|938.65|929.55|186
1654796100000|2022-06-09 17:35:00|940.6|931.5|939.9|930.8|941.55|932.45|939.14|930.04|201
1654796400000|2022-06-09 17:40:00|939.86|930.76|938.15|929.05|940.37|931.27|937.62|928.52|212
1654796700000|2022-06-09 17:45:00|938.2|929.1|939.35|930.25|940.1|931|937.65|928.55|161
1654797000000|2022-06-09 17:50:00|939.37|930.27|939.05|929.95|940.4|931.3|938.81|929.71|169
1654797300000|2022-06-09 17:55:00|939.03|929.93|940.25|931.15|940.41|931.31|938.71|929.61|121
1654797600000|2022-06-09 18:00:00|940.3|931.2|940.01|930.91|941.65|932.55|939.56|930.46|196
1654797900000|2022-06-09 18:05:00|939.75|930.65|939.32|930.22|941.05|931.95|939.06|929.96|186
1654798200000|2022-06-09 18:10:00|939.3|930.2|941.25|932.15|941.3|932.2|939.03|929.93|137
1654798500000|2022-06-09 18:15:00|941.2|932.1|939.13|930.03|941.4|932.3|939.01|929.91|162
1654798800000|2022-06-09 18:20:00|939.18|930.08|937.51|928.41|940.31|931.21|936.74|927.64|183
1654799100000|2022-06-09 18:25:00|937.56|928.46|939.55|930.45|939.75|930.65|936.66|927.56|199
1654799400000|2022-06-09 18:30:00|939.5|930.4|936.6|927.5|939.5|930.4|936.6|927.5|196
1654799700000|2022-06-09 18:35:00|936.67|927.57|933.5|924.4|937.45|928.35|932.19|923.09|163
1654800000000|2022-06-09 18:40:00|933.45|924.35|933.05|923.95|933.65|924.55|932.5|923.4|149
1654800300000|2022-06-09 18:45:00|933.1|924|931.95|922.85|934.3|925.2|931.19|922.09|172
1654800600000|2022-06-09 18:50:00|931.75|922.65|931.53|922.43|932.4|923.3|931.17|922.07|156
1654800900000|2022-06-09 18:55:00|931.37|922.27|930.09|920.99|932.01|922.91|929.97|920.87|127
1654801200000|2022-06-09 19:00:00|930.01|920.91|926.7|917.6|930.01|920.91|926.7|917.6|207
1654801500000|2022-06-09 19:05:00|926.36|917.26|926.73|917.63|927.15|918.05|926.34|917.24|198
1654801800000|2022-06-09 19:10:00|926.83|917.73|926.64|917.54|927.1|918|926.62|917.52|89
1654802100000|2022-06-09 19:15:00|926.62|917.52|929.11|920.01|929.16|920.06|926.51|917.41|131
1654802400000|2022-06-09 19:20:00|929.16|920.06|928.68|919.58|929.25|920.15|927.06|917.96|158
1654802700000|2022-06-09 19:25:00|928.63|919.53|927.14|918.04|928.68|919.58|927.05|917.95|103
1654803000000|2022-06-09 19:30:00|927.08|917.98|928.25|919.15|928.75|919.65|927.01|917.91|104
1654803300000|2022-06-09 19:35:00|928.22|919.12|928.88|919.78|929.35|920.25|927.89|918.79|151
1654803600000|2022-06-09 19:40:00|928.9|919.8|931.1|922|931.15|922.05|928.72|919.62|75
1654803900000|2022-06-09 19:45:00|931.05|921.95|928.91|919.81|931.05|921.95|928.58|919.48|106
1654804200000|2022-06-09 19:50:00|928.87|919.77|930.25|921.15|930.32|921.22|928.56|919.46|148
1654804500000|2022-06-09 19:55:00|930.45|921.35|922.15|913.05|930.97|921.87|920.94|911.84|230
1654804800000|2022-06-09 20:00:00|922.1|913|923.89|914.79|924.32|915.22|920.02|910.92|238
1654805100000|2022-06-09 20:05:00|923.99|914.89|923|913.9|924.8|915.7|920.85|911.75|221
1654805400000|2022-06-09 20:10:00|923.01|913.91|927.81|918.71|928.25|919.15|922.88|913.78|230
1654805700000|2022-06-09 20:15:00|927.76|918.66|929.7|920.6|929.75|920.65|926.56|917.46|220
1654806000000|2022-06-09 20:20:00|929.75|920.65|928.7|919.6|930.25|921.15|928.7|919.6|105
1654806300000|2022-06-09 20:25:00|928.65|919.55|931.35|922.25|931.95|922.85|928.56|919.46|160
1654806600000|2022-06-09 20:30:00|931.4|922.3|932|922.9|932.2|923.1|931.15|922.05|132
1654806900000|2022-06-09 20:35:00|932.05|922.95|932.8|923.7|933.85|924.75|931.92|922.82|148
1654807200000|2022-06-09 20:40:00|932.66|923.56|931.69|922.59|932.77|923.67|930.78|921.68|134
1654807500000|2022-06-09 20:45:00|931.63|922.53|934.85|925.75|934.95|925.85|931.63|922.53|140
1654807800000|2022-06-09 20:50:00|934.95|925.85|934.7|925.6|935.15|926.05|932.3|923.2|117
1654808100000|2022-06-09 20:55:00|934.85|925.75|934.65|925.55|934.85|925.75|933.13|924.03|156
1654808400000|2022-06-09 21:00:00|934.64|925.54|934.66|925.56|935.28|926.18|934.01|924.91|259
1654808700000|2022-06-09 21:05:00|934.67|925.57|933.87|924.77|934.75|925.65|933.72|924.62|184
1654809000000|2022-06-09 21:10:00|933.71|924.61|934.49|925.39|934.8|925.7|933.56|924.46|105
1654809300000|2022-06-09 21:15:00|934.54|925.44|935.15|926.05|935.2|926.1|934.54|925.44|50
1654809600000|2022-06-09 21:20:00|935.05|925.95|935.2|926.1|935.35|926.25|934.96|925.86|37
1654809900000|2022-06-09 21:25:00|935.11|926.01|933.81|924.71|935.11|926.01|933.6|924.5|36
1654810200000|2022-06-09 21:30:00|933.8|924.7|932.56|923.46|933.8|924.7|932.56|923.46|25
1654810500000|2022-06-09 21:35:00|932.6|923.5|932.7|923.6|932.75|923.65|932.6|923.5|19
1654810800000|2022-06-09 21:40:00|932.76|923.66|933.65|924.55|933.75|924.65|932.76|923.66|106
1654811100000|2022-06-09 21:45:00|933.7|924.6|932.71|923.61|933.7|924.6|932.71|923.61|29
1654811400000|2022-06-09 21:50:00|932.67|923.57|932.81|923.71|932.9|923.8|932.53|923.43|82
1654811700000|2022-06-09 21:55:00|932.72|923.62|928.1|919|932.72|923.62|928.1|919|55
1654812000000|2022-06-09 22:00:00|928.17|919.07|928.33|919.23|928.33|919.23|928.17|919.07|11
1654812900000|2022-06-09 22:15:00|926.55|917.45|925.8|916.7|926.7|917.6|925.73|916.63|62
1654813200000|2022-06-09 22:20:00|925.79|916.69|924.87|915.77|926.15|917.05|924.67|915.57|80
1654813500000|2022-06-09 22:25:00|924.9|915.8|927.96|918.86|928|918.9|924.9|915.8|101
1654813800000|2022-06-09 22:30:00|927.91|918.81|928.04|918.94|929.95|920.85|927.68|918.58|147
1654814100000|2022-06-09 22:35:00|928.03|918.93|925.95|916.85|928.03|918.93|925.56|916.46|152
1654814400000|2022-06-09 22:40:00|925.9|916.8|926.69|917.59|927.39|918.29|925.56|916.46|93
1654814700000|2022-06-09 22:45:00|926.67|917.57|927.6|918.5|927.6|918.5|926.06|916.96|69
1654815000000|2022-06-09 22:50:00|927.85|918.75|925.62|916.52|927.9|918.8|925.46|916.36|100
1654815300000|2022-06-09 22:55:00|925.56|916.46|925.85|916.75|926.01|916.91|923.54|914.44|141
1654815600000|2022-06-09 23:00:00|925.84|916.74|923.58|914.48|926.01|916.91|923.56|914.46|111
1654815900000|2022-06-09 23:05:00|923.61|914.51|924.11|915.01|924.65|915.55|922.85|913.75|157
1654816200000|2022-06-09 23:10:00|924.08|914.98|923.47|914.37|924.33|915.23|922.81|913.71|153
1654816500000|2022-06-09 23:15:00|923.45|914.35|924.6|915.5|924.71|915.61|920.64|911.54|200
1654816800000|2022-06-09 23:20:00|924.73|915.63|925.16|916.06|926.39|917.29|924.03|914.93|188
1654817100000|2022-06-09 23:25:00|925.15|916.05|924.46|915.36|925.42|916.32|923.1|914|133
1654817400000|2022-06-09 23:30:00|924.47|915.37|925.81|916.71|926.43|917.33|923.86|914.76|151
1654817700000|2022-06-09 23:35:00|925.86|916.76|927.19|918.09|927.19|918.09|925.49|916.39|135
1654818000000|2022-06-09 23:40:00|927.34|918.24|927.03|917.93|928.1|919|926.56|917.46|110
1654818300000|2022-06-09 23:45:00|926.98|917.88|927.21|918.11|928.4|919.3|926.65|917.55|153
1654818600000|2022-06-09 23:50:00|926.56|917.46|926.2|917.1|926.7|917.6|925.33|916.23|90
1654818900000|2022-06-09 23:55:00|926.25|917.15|927.5|918.4|927.6|918.5|926.25|917.15|78
1654819200000|2022-06-10 00:00:00|927.43|918.33|928.56|919.46|928.65|919.55|925.65|916.55|108
1654819500000|2022-06-10 00:05:00|928.6|919.5|926.34|917.24|929.65|920.55|925|915.9|183
1654819800000|2022-06-10 00:10:00|926.29|917.19|920.65|911.55|926.29|917.19|920.58|911.48|287
1654820100000|2022-06-10 00:15:00|920.67|911.57|910.61|901.51|920.98|911.88|906.3|897.2|657
1654820400000|2022-06-10 00:20:00|910.57|901.47|914.85|905.75|917|907.9|910.37|901.27|477
1654820700000|2022-06-10 00:25:00|914.8|905.7|915.7|906.6|917.92|908.82|913.56|904.46|500
1654821000000|2022-06-10 00:30:00|915.58|906.48|914.9|905.8|915.58|906.48|910.89|901.79|417
1654821300000|2022-06-10 00:35:00|914.8|905.7|918.1|909|918.2|909.1|913.99|904.89|287
1654821600000|2022-06-10 00:40:00|918.15|909.05|918.55|909.45|918.7|909.6|916.5|907.4|228
1654821900000|2022-06-10 00:45:00|918.5|909.4|920.2|911.1|920.3|911.2|918|908.9|235
1654822200000|2022-06-10 00:50:00|920.25|911.15|919.1|910|920.75|911.65|917.28|908.18|211
1654822500000|2022-06-10 00:55:00|919.15|910.05|916.89|907.79|919.25|910.15|916.89|907.79|169
1654822800000|2022-06-10 01:00:00|916.84|907.74|916.75|907.65|917.2|908.1|913.67|904.57|279
1654823100000|2022-06-10 01:05:00|916.6|907.5|915.15|906.05|917.3|908.2|913.36|904.26|188
1654823400000|2022-06-10 01:10:00|915.2|906.1|915.14|906.04|915.6|906.5|913.42|904.32|174
1654823700000|2022-06-10 01:15:00|915.07|905.97|919.69|910.59|920.3|911.2|913.54|904.44|269
1654824000000|2022-06-10 01:20:00|919.7|910.6|920.2|911.1|921.4|912.3|918.43|909.33|220
1654824300000|2022-06-10 01:25:00|920.35|911.25|920.5|911.4|920.6|911.5|919.41|910.31|108
1654824600000|2022-06-10 01:30:00|920.55|911.45|920|910.9|921.05|911.95|918.69|909.59|111
1654824900000|2022-06-10 01:35:00|920.05|910.95|920.05|910.95|920.15|911.05|919.13|910.03|120
1654825200000|2022-06-10 01:40:00|919.91|910.81|919.16|910.06|920.08|910.98|919.16|910.06|92
1654825500000|2022-06-10 01:45:00|919.19|910.09|918.61|909.51|919.6|910.5|917.67|908.57|135
1654825800000|2022-06-10 01:50:00|918.56|909.46|917.33|908.23|919.2|910.1|917.22|908.12|149
1654826100000|2022-06-10 01:55:00|917.37|908.27|918.12|909.02|919.08|909.98|917.37|908.27|140
1654826400000|2022-06-10 02:00:00|917.93|908.83|920.65|911.55|921.05|911.95|917.93|908.83|129
1654826700000|2022-06-10 02:05:00|920.75|911.65|920.01|910.91|923.8|914.7|920.01|910.91|154
1654827000000|2022-06-10 02:10:00|920.08|910.98|920.43|911.33|922.2|913.1|920.01|910.91|169
1654827300000|2022-06-10 02:15:00|920.38|911.28|922.25|913.15|922.35|913.25|920.33|911.23|70
1654827600000|2022-06-10 02:20:00|922.45|913.35|924.8|915.7|925.5|916.4|921.73|912.63|131
1654827900000|2022-06-10 02:25:00|924.75|915.65|924.75|915.65|925.3|916.2|922.99|913.89|103
1654828200000|2022-06-10 02:30:00|924.85|915.75|923.43|914.33|925.25|916.15|923.25|914.15|102
1654828500000|2022-06-10 02:35:00|923.48|914.38|924.2|915.1|924.85|915.75|923.38|914.28|96
1654828800000|2022-06-10 02:40:00|924.15|915.05|924.45|915.35|925.05|915.95|923.06|913.96|93
1654829100000|2022-06-10 02:45:00|924.5|915.4|924|914.9|924.95|915.85|924|914.9|70
1654829400000|2022-06-10 02:50:00|924.07|914.97|924.7|915.6|925.3|916.2|923.82|914.72|51
1654829700000|2022-06-10 02:55:00|924.65|915.55|924.01|914.91|924.65|915.55|923.88|914.78|87
1654830000000|2022-06-10 03:00:00|924.11|915.01|937.85|928.75|938.1|929|924.06|914.96|450
1654830300000|2022-06-10 03:05:00|937.55|928.45|933.9|924.8|938|928.9|931.75|922.65|435
1654830600000|2022-06-10 03:10:00|934.06|924.96|936.04|926.94|937.25|928.15|933.4|924.3|218
1654830900000|2022-06-10 03:15:00|936.14|927.04|936.38|927.28|937.45|928.35|935.24|926.14|184
1654831200000|2022-06-10 03:20:00|936.33|927.23|938.65|929.55|940.65|931.55|936.08|926.98|211
1654831500000|2022-06-10 03:25:00|938.6|929.5|939.71|930.61|940.3|931.2|938.6|929.5|137
1654831800000|2022-06-10 03:30:00|939.66|930.56|935.35|926.25|939.95|930.85|935|925.9|150
1654832100000|2022-06-10 03:35:00|935.45|926.35|935.85|926.75|936.35|927.25|935.15|926.05|169
1654832400000|2022-06-10 03:40:00|935.8|926.7|936.4|927.3|936.4|927.3|934.75|925.65|150
1654832700000|2022-06-10 03:45:00|936.35|927.25|934.24|925.14|936.35|927.25|934|924.9|98
1654833000000|2022-06-10 03:50:00|934.25|925.15|932.05|922.95|934.4|925.3|931.28|922.18|99
1654833300000|2022-06-10 03:55:00|932|922.9|931.35|922.25|932.05|922.95|930.65|921.55|104
1654833600000|2022-06-10 04:00:00|931.5|922.4|931.25|922.15|932.6|923.5|929.73|920.63|169
1654833900000|2022-06-10 04:05:00|931.3|922.2|932.45|923.35|932.5|923.4|931.25|922.15|113
1654834200000|2022-06-10 04:10:00|932.5|923.4|929.85|920.75|932.5|923.4|929.8|920.7|144
1654834500000|2022-06-10 04:15:00|929.95|920.85|930.15|921.05|930.7|921.6|929.23|920.13|142
1654834800000|2022-06-10 04:20:00|930.2|921.1|930.1|921|931|921.9|929.8|920.7|111
1654835100000|2022-06-10 04:25:00|930.15|921.05|928.33|919.23|930.15|921.05|927.35|918.25|81
1654835400000|2022-06-10 04:30:00|928.25|919.15|929.84|920.74|930.2|921.1|927.9|918.8|141
1654835700000|2022-06-10 04:35:00|929.89|920.79|929.3|920.2|929.94|920.84|928.35|919.25|77
1654836000000|2022-06-10 04:40:00|929.35|920.25|929.35|920.25|930.05|920.95|928.85|919.75|109
1654836300000|2022-06-10 04:45:00|929.3|920.2|931.2|922.1|931.35|922.25|929.25|920.15|59
1654836600000|2022-06-10 04:50:00|931.3|922.2|932.4|923.3|933.35|924.25|931.3|922.2|141
1654836900000|2022-06-10 04:55:00|932.35|923.25|931.45|922.35|932.4|923.3|931|921.9|66
1654837200000|2022-06-10 05:00:00|931.65|922.55|939.43|930.33|941.06|931.96|931.65|922.55|357
1654837500000|2022-06-10 05:05:00|939.5|930.4|936.93|927.83|939.61|930.51|936.63|927.53|248
1654837800000|2022-06-10 05:10:00|937.01|927.91|937.8|928.7|938.85|929.75|936.98|927.88|57
1654838100000|2022-06-10 05:15:00|937.9|928.8|938.19|929.09|939.15|930.05|937.9|928.8|75
1654838400000|2022-06-10 05:20:00|938.29|929.19|938.35|929.25|939.3|930.2|937.3|928.2|63
1654838700000|2022-06-10 05:25:00|938.3|929.2|937.21|928.11|938.3|929.2|936.81|927.71|118
1654839000000|2022-06-10 05:30:00|937.16|928.06|937.08|927.98|938.25|929.15|936.99|927.89|96
1654839300000|2022-06-10 05:35:00|937.03|927.93|935.74|926.64|937.08|927.98|935.74|926.64|79
1654839600000|2022-06-10 05:40:00|935.75|926.65|935.91|926.81|936.13|927.03|935.59|926.49|76
1654839900000|2022-06-10 05:45:00|935.86|926.76|934.2|925.1|936.91|927.81|933.65|924.55|104
1654840200000|2022-06-10 05:50:00|934.1|925|933.85|924.75|934.35|925.25|933.13|924.03|61
1654840500000|2022-06-10 05:55:00|934.1|925|933.44|924.34|934.9|925.8|933.44|924.34|65
1654840800000|2022-06-10 06:00:00|933.59|924.49|932.9|923.8|934.4|925.3|932.58|923.48|149
1654841100000|2022-06-10 06:05:00|932.8|923.7|932.3|923.2|933.2|924.1|932.16|923.06|89
1654841400000|2022-06-10 06:10:00|932.35|923.25|933.1|924|934.7|925.6|932.3|923.2|110
1654841700000|2022-06-10 06:15:00|933|923.9|931.28|922.18|935.15|926.05|931.28|922.18|172
1654842000000|2022-06-10 06:20:00|931.33|922.23|931.12|922.02|932.28|923.18|930.89|921.79|154
1654842300000|2022-06-10 06:25:00|931.02|921.92|930.97|921.87|931.85|922.75|930.89|921.79|85
1654842600000|2022-06-10 06:30:00|930.89|921.79|929.61|920.51|931.59|922.49|929.48|920.38|103
1654842900000|2022-06-10 06:35:00|929.62|920.52|930.31|921.21|930.4|921.3|929.48|920.38|132
1654843200000|2022-06-10 06:40:00|930.41|921.31|929.77|920.67|931.17|922.07|929.58|920.48|97
1654843500000|2022-06-10 06:45:00|929.75|920.65|928.18|919.08|930.41|921.31|927.57|918.47|169
1654843800000|2022-06-10 06:50:00|928.17|919.07|927.91|918.81|928.28|919.18|927.57|918.47|97
1654844100000|2022-06-10 06:55:00|927.57|918.47|926.71|917.61|927.57|918.47|926.7|917.6|22
1654844400000|2022-06-10 07:00:00|926.77|917.67|927.73|918.63|928.08|918.98|926.7|917.6|217
1654844700000|2022-06-10 07:05:00|927.67|918.57|926.82|917.72|928.04|918.94|926.82|917.72|110
1654845000000|2022-06-10 07:10:00|926.7|917.6|922.45|913.35|926.7|917.6|921.86|912.76|139
1654845300000|2022-06-10 07:15:00|922.54|913.44|923.7|914.6|924.25|915.15|921.7|912.6|179
1654845600000|2022-06-10 07:20:00|924.24|915.14|924.19|915.09|925.5|916.4|924.1|915|114
1654845900000|2022-06-10 07:25:00|924.22|915.12|924.89|915.79|925.07|915.97|923.88|914.78|213
1654846200000|2022-06-10 07:30:00|924.83|915.73|921.26|912.16|925.06|915.96|921.26|912.16|189
1654846500000|2022-06-10 07:35:00|920.04|910.94|923.76|914.66|923.95|914.85|919.73|910.63|216
1654846800000|2022-06-10 07:40:00|923.57|914.47|925.65|916.55|925.85|916.75|923.29|914.19|135
1654847100000|2022-06-10 07:45:00|925.62|916.52|924.35|915.25|926.25|917.15|924.34|915.24|130
1654847400000|2022-06-10 07:50:00|924.4|915.3|926.75|917.65|927.3|918.2|924.4|915.3|138
1654847700000|2022-06-10 07:55:00|926.85|917.75|926.25|917.15|927.8|918.7|925.98|916.88|127
1654848000000|2022-06-10 08:00:00|926.2|917.1|926.32|917.22|927.85|918.75|925.83|916.73|281
1654848300000|2022-06-10 08:05:00|926.36|917.26|927.34|918.24|927.37|918.27|926.36|917.26|310
1654848600000|2022-06-10 08:10:00|927.36|918.26|925.22|916.12|927.55|918.45|925.22|916.12|104
1654848900000|2022-06-10 08:15:00|925.2|916.1|926.3|917.2|927|917.9|925.12|916.02|121
1654849200000|2022-06-10 08:20:00|926.21|917.11|925.09|915.99|926.24|917.14|925.09|915.99|116
1654849500000|2022-06-10 08:25:00|925.05|915.95|925.99|916.89|926.4|917.3|924.05|914.95|242
1654849800000|2022-06-10 08:30:00|925.98|916.88|923.04|913.94|925.98|916.88|922.99|913.89|162
1654850100000|2022-06-10 08:35:00|923|913.9|920.39|911.29|923|913.9|919.83|910.73|269
1654850400000|2022-06-10 08:40:00|920.41|911.31|920.44|911.34|921.31|912.21|920.32|911.22|144
1654850700000|2022-06-10 08:45:00|920.56|911.46|919.83|910.73|920.78|911.68|919.83|910.73|117
1654851000000|2022-06-10 08:50:00|919.84|910.74|919.23|910.13|920.4|911.3|919|909.9|101
1654851300000|2022-06-10 08:55:00|919.18|910.08|919.2|910.1|920.18|911.08|918.97|909.87|203
1654851600000|2022-06-10 09:00:00|919.21|910.11|918.06|908.96|919.53|910.43|917.59|908.49|249
1654851900000|2022-06-10 09:05:00|917.94|908.84|915.78|906.68|918.69|909.59|915.78|906.68|273
1654852200000|2022-06-10 09:10:00|915.79|906.69|913.01|903.91|915.79|906.69|910.94|901.84|324
1654852500000|2022-06-10 09:15:00|913.03|903.93|906.01|896.91|913.03|903.93|905.92|896.82|243
1654852800000|2022-06-10 09:20:00|905.98|896.88|911.99|902.89|913.94|904.84|905.71|896.61|362
1654853100000|2022-06-10 09:25:00|912.05|902.95|913.19|904.09|913.9|904.8|911.86|902.76|234
1654853400000|2022-06-10 09:30:00|913.18|904.08|913.43|904.33|913.84|904.74|913.18|904.08|117
1654853700000|2022-06-10 09:35:00|912.89|903.79|913.14|904.04|913.36|904.26|910.81|901.71|431
1654854000000|2022-06-10 09:40:00|913.15|904.05|914.28|905.18|915.53|906.43|912.79|903.69|226
1654854300000|2022-06-10 09:45:00|914.38|905.28|912.56|903.46|915.03|905.93|912.56|903.46|161
1654854600000|2022-06-10 09:50:00|912.58|903.48|911.19|902.09|913.11|904.01|909.67|900.57|422
1654854900000|2022-06-10 09:55:00|911.17|902.07|914.08|904.98|914.46|905.36|911.04|901.94|363
1654855200000|2022-06-10 10:00:00|913.96|904.86|914.8|905.7|915.05|905.95|909.89|900.79|356
1654855500000|2022-06-10 10:05:00|914.75|905.65|912.52|903.42|914.75|905.65|912.32|903.22|314
1654855800000|2022-06-10 10:10:00|912.57|903.47|915.07|905.97|915.07|905.97|911.25|902.15|435
1654856100000|2022-06-10 10:15:00|915.02|905.92|914.89|905.79|915.09|905.99|914.27|905.17|177
1654856400000|2022-06-10 10:20:00|914.83|905.73|914.43|905.33|917|907.9|914.12|905.02|303
1654856700000|2022-06-10 10:25:00|914.48|905.38|916.25|907.15|917.35|908.25|914.39|905.29|221
1654857000000|2022-06-10 10:30:00|916.2|907.1|915.94|906.84|917.55|908.45|915.94|906.84|170
1654857300000|2022-06-10 10:35:00|915.57|906.47|914.26|905.16|915.57|906.47|914.1|905|147
1654857600000|2022-06-10 10:40:00|914.25|905.15|914.7|905.6|915.23|906.13|914.23|905.13|151
1654857900000|2022-06-10 10:45:00|914.67|905.57|915.84|906.74|916.57|907.47|914.5|905.4|258
1654858200000|2022-06-10 10:50:00|915.86|906.76|915.92|906.82|916.75|907.65|914.8|905.7|255
1654858500000|2022-06-10 10:55:00|915.89|906.79|916.36|907.26|916.36|907.26|914.78|905.68|143
1654858800000|2022-06-10 11:00:00|916.31|907.21|914.93|905.83|916.33|907.23|914.88|905.78|216
1654859100000|2022-06-10 11:05:00|915.02|905.92|916.15|907.05|916.49|907.39|914.88|905.78|90
1654859400000|2022-06-10 11:10:00|916.33|907.23|916.26|907.16|916.95|907.85|915.69|906.59|154
1654859700000|2022-06-10 11:15:00|916.11|907.01|916.34|907.24|917.25|908.15|915.97|906.87|90
1654860000000|2022-06-10 11:20:00|916.29|907.19|915.65|906.55|916.7|907.6|915.65|906.55|68
1654860300000|2022-06-10 11:25:00|915.6|906.5|914.9|905.8|915.6|906.5|914.76|905.66|108
1654860600000|2022-06-10 11:30:00|915|905.9|918.1|909|918.4|909.3|915|905.9|145
1654860900000|2022-06-10 11:35:00|918.05|908.95|918.89|909.79|920.2|911.1|917.95|908.85|138
1654861200000|2022-06-10 11:40:00|919.04|909.94|918.75|909.65|920.4|911.3|918.48|909.38|90
1654861500000|2022-06-10 11:45:00|918.82|909.72|918.47|909.37|918.93|909.83|917.45|908.35|123
1654861800000|2022-06-10 11:50:00|918.4|909.3|917.6|908.5|919.15|910.05|917.53|908.43|91
1654862100000|2022-06-10 11:55:00|917.55|908.45|915.46|906.36|917.55|908.45|915.26|906.16|148
1654862400000|2022-06-10 12:00:00|915.55|906.45|915.15|906.05|917.48|908.38|914.86|905.76|177
1654862700000|2022-06-10 12:05:00|915.18|906.08|917.81|908.71|918.35|909.25|915.17|906.07|194
1654863000000|2022-06-10 12:10:00|917.91|908.81|918.55|909.45|919.25|910.15|917.51|908.41|96
1654863300000|2022-06-10 12:15:00|918.65|909.55|919.19|910.09|919.25|910.15|918.21|909.11|136
1654863600000|2022-06-10 12:20:00|919.29|910.19|922.5|913.4|922.55|913.45|919.29|910.19|220
1654863900000|2022-06-10 12:25:00|922.55|913.45|920.69|911.59|923.7|914.6|920.67|911.57|287
1654864200000|2022-06-10 12:30:00|920.62|911.52|890.98|881.88|920.63|911.53|880.69|871.59|1138
1654864500000|2022-06-10 12:35:00|890.89|881.79|900.88|891.78|905.15|896.05|889.8|880.7|1056
1654864800000|2022-06-10 12:40:00|900.85|891.75|896.77|887.67|903.56|894.46|896.7|887.6|926
1654865100000|2022-06-10 12:45:00|896.82|887.72|899.41|890.31|901.2|892.1|894.91|885.81|622
1654865400000|2022-06-10 12:50:00|899.39|890.29|892.86|883.76|899.74|890.64|888.26|879.16|564
1654865700000|2022-06-10 12:55:00|892.87|883.77|891.1|882|894.03|884.93|890.64|881.54|594
1654866000000|2022-06-10 13:00:00|891.11|882.01|893.69|884.59|893.69|884.59|888.24|879.14|626
1654866300000|2022-06-10 13:05:00|893.8|884.7|888.72|879.62|894.02|884.92|887.7|878.6|475
1654866600000|2022-06-10 13:10:00|888.71|879.61|890.16|881.06|892.84|883.74|888.49|879.39|423
1654866900000|2022-06-10 13:15:00|890.14|881.04|888.63|879.53|890.59|881.49|887.76|878.66|459
1654867200000|2022-06-10 13:20:00|888.62|879.52|886.08|876.98|889.85|880.75|884.56|875.46|479
1654867500000|2022-06-10 13:25:00|886.12|877.02|881.85|872.75|886.94|877.84|876.47|867.37|738
1654867800000|2022-06-10 13:30:00|881.95|872.85|876.28|867.18|887.15|878.05|873.49|864.39|882
1654868100000|2022-06-10 13:35:00|876.26|867.16|875.26|866.16|881.9|872.8|874.38|865.28|797
1654868400000|2022-06-10 13:40:00|875.25|866.15|881.1|872|881.4|872.3|875.07|865.97|722
1654868700000|2022-06-10 13:45:00|881.05|871.95|877.65|868.55|883.4|874.3|876.23|867.13|596
1654869000000|2022-06-10 13:50:00|877.55|868.45|873.83|864.73|877.59|868.49|873.56|864.46|438
1654869300000|2022-06-10 13:55:00|873.76|864.66|874.49|865.39|875.15|866.05|868.56|859.46|492
1654869600000|2022-06-10 14:00:00|874.58|865.48|876.35|867.25|876.7|867.6|871.33|862.23|510
1654869900000|2022-06-10 14:05:00|876.3|867.2|878.92|869.82|881|871.9|875.4|866.3|431
1654870200000|2022-06-10 14:10:00|878.89|869.79|880.25|871.15|881.2|872.1|876.36|867.26|434
1654870500000|2022-06-10 14:15:00|880.1|871|887.1|878|887.15|878.05|879.31|870.21|522
1654870800000|2022-06-10 14:20:00|887.15|878.05|885.46|876.36|887.6|878.5|884.39|875.29|371
1654871100000|2022-06-10 14:25:00|885.44|876.34|885.09|875.99|886.35|877.25|884.52|875.42|429
1654871400000|2022-06-10 14:30:00|885.08|875.98|889.68|880.58|891.7|882.6|884.97|875.87|434
1654871700000|2022-06-10 14:35:00|889.78|880.68|895.49|886.39|895.8|886.7|889.76|880.66|382
1654872000000|2022-06-10 14:40:00|895.5|886.4|895.31|886.21|895.64|886.54|893.71|884.61|503
1654872300000|2022-06-10 14:45:00|895.33|886.23|894.85|885.75|896|886.9|893.44|884.34|339
1654872600000|2022-06-10 14:50:00|894.9|885.8|893.05|883.95|896.97|887.87|892.62|883.52|316
1654872900000|2022-06-10 14:55:00|893.1|884|892|882.9|893.3|884.2|890.8|881.7|252
1654873200000|2022-06-10 15:00:00|891.85|882.75|893.43|884.33|894.85|885.75|891.08|881.98|336
1654873500000|2022-06-10 15:05:00|893.5|884.4|892.1|883|893.55|884.45|890.75|881.65|241
1654873800000|2022-06-10 15:10:00|892.05|882.95|889.77|880.67|892.05|882.95|889.55|880.45|216
1654874100000|2022-06-10 15:15:00|889.57|880.47|888.2|879.1|889.69|880.59|886.18|877.08|312
1654874400000|2022-06-10 15:20:00|888.25|879.15|884.51|875.41|888.95|879.85|884.43|875.33|263
1654874700000|2022-06-10 15:25:00|884.38|875.28|885.45|876.35|885.67|876.57|882.39|873.29|341
1654875000000|2022-06-10 15:30:00|885.4|876.3|888.15|879.05|888.2|879.1|884.31|875.21|289
1654875300000|2022-06-10 15:35:00|888.2|879.1|887.6|878.5|888.55|879.45|886.57|877.47|179
1654875600000|2022-06-10 15:40:00|887.45|878.35|888.99|879.89|889.8|880.7|887.12|878.02|238
1654875900000|2022-06-10 15:45:00|888.92|879.82|886.91|877.81|891.3|882.2|886.87|877.77|241
1654876200000|2022-06-10 15:50:00|887.01|877.91|887.98|878.88|889.5|880.4|886.82|877.72|225
1654876500000|2022-06-10 15:55:00|887.95|878.85|888.87|879.77|890.3|881.2|887.8|878.7|235
1654876800000|2022-06-10 16:00:00|888.8|879.7|886.51|877.41|888.86|879.76|885.3|876.2|322
1654877100000|2022-06-10 16:05:00|885.98|876.88|885.05|875.95|889.05|879.95|885.05|875.95|233
1654877400000|2022-06-10 16:10:00|885.14|876.04|882.97|873.87|885.21|876.11|882.31|873.21|278
1654877700000|2022-06-10 16:15:00|882.96|873.86|883.41|874.31|884.6|875.5|882.2|873.1|349
1654878000000|2022-06-10 16:20:00|883.46|874.36|882.91|873.81|887.22|878.12|882.91|873.81|405
1654878300000|2022-06-10 16:25:00|882.9|873.8|870.01|860.91|882.9|873.8|863.05|853.95|621
1654878600000|2022-06-10 16:30:00|870|860.9|873.09|863.99|876.1|867|868.41|859.31|735
1654878900000|2022-06-10 16:35:00|872.89|863.79|872.48|863.38|875.5|866.4|872.27|863.17|540
1654879200000|2022-06-10 16:40:00|872.49|863.39|874.24|865.14|875.5|866.4|870.13|861.03|543
1654879500000|2022-06-10 16:45:00|874.26|865.16|873.76|864.66|874.26|865.16|871.65|862.55|475
1654879800000|2022-06-10 16:50:00|873.69|864.59|874.99|865.89|875.7|866.6|869.34|860.24|425
1654880100000|2022-06-10 16:55:00|874.94|865.84|874.24|865.14|875.8|866.7|872.05|862.95|467
1654880400000|2022-06-10 17:00:00|873.64|864.54|869.22|860.12|873.92|864.82|866.52|857.42|448
1654880700000|2022-06-10 17:05:00|869.15|860.05|869.63|860.53|872.65|863.55|868.73|859.63|337
1654881000000|2022-06-10 17:10:00|869.6|860.5|872.51|863.41|873.1|864|868.48|859.38|447
1654881300000|2022-06-10 17:15:00|872.4|863.3|876.15|867.05|876.15|867.05|871.01|861.91|375
1654881600000|2022-06-10 17:20:00|876.25|867.15|887.6|878.5|888.64|879.54|875.79|866.69|410
1654881900000|2022-06-10 17:25:00|887.53|878.43|886.47|877.37|889.1|880|885.41|876.31|369
1654882200000|2022-06-10 17:30:00|886.48|877.38|881.63|872.53|886.56|877.46|881.63|872.53|361
1654882500000|2022-06-10 17:35:00|881.61|872.51|883.05|873.95|883.22|874.12|880.79|871.69|366
1654882800000|2022-06-10 17:40:00|883.1|874|881.04|871.94|883.18|874.08|880.91|871.81|444
1654883100000|2022-06-10 17:45:00|880.64|871.54|882.32|873.22|882.43|873.33|880.64|871.54|158
1654883400000|2022-06-10 17:50:00|882.37|873.27|880.99|871.89|884.3|875.2|880.65|871.55|321
1654883700000|2022-06-10 17:55:00|880.95|871.85|878.23|869.13|881.21|872.11|877.6|868.5|354
1654884000000|2022-06-10 18:00:00|878.21|869.11|877.29|868.19|878.33|869.23|877.27|868.17|174
1654884300000|2022-06-10 18:05:00|877.31|868.21|876.4|867.3|879.34|870.24|876.13|867.03|205
1654884600000|2022-06-10 18:10:00|876.41|867.31|874.05|864.95|876.41|867.31|871.91|862.81|361
1654884900000|2022-06-10 18:15:00|874.06|864.96|874.87|865.77|875.5|866.4|873.12|864.02|261
1654885200000|2022-06-10 18:20:00|874.9|865.8|872.5|863.4|875.65|866.55|872.27|863.17|232
1654885500000|2022-06-10 18:25:00|872.58|863.48|871.48|862.38|874.5|865.4|871.34|862.24|373
1654885800000|2022-06-10 18:30:00|871.47|862.37|871.75|862.65|872.87|863.77|871.41|862.31|330
1654886100000|2022-06-10 18:35:00|871.74|862.64|871.23|862.13|872.81|863.71|870.62|861.52|256
1654886400000|2022-06-10 18:40:00|871.18|862.08|869.85|860.75|871.34|862.24|868.89|859.79|337
1654886700000|2022-06-10 18:45:00|869.8|860.7|870.95|861.85|871.42|862.32|869.65|860.55|387
1654887000000|2022-06-10 18:50:00|870.93|861.83|871.15|862.05|872.93|863.83|869.8|860.7|393
1654887300000|2022-06-10 18:55:00|871.2|862.1|874.06|864.96|876.02|866.92|870.83|861.73|290
1654887600000|2022-06-10 19:00:00|874.04|864.94|872.15|863.05|875.3|866.2|871.81|862.71|422
1654887900000|2022-06-10 19:05:00|872.14|863.04|872.9|863.8|873.97|864.87|870.86|861.76|309
1654888200000|2022-06-10 19:10:00|872.86|863.76|875.98|866.88|877|867.9|872.74|863.64|309
1654888500000|2022-06-10 19:15:00|876.05|866.95|874.6|865.5|876.08|866.98|873.92|864.82|285
1654888800000|2022-06-10 19:20:00|874.5|865.4|877.5|868.4|877.5|868.4|872.96|863.86|391
1654889100000|2022-06-10 19:25:00|877.8|868.7|878.65|869.55|885.35|876.25|877.7|868.6|330
1654889400000|2022-06-10 19:30:00|878.72|869.62|881.13|872.03|882.8|873.7|877.32|868.22|414
1654889700000|2022-06-10 19:35:00|881.1|872|879.25|870.15|881.9|872.8|879.2|870.1|410
1654890000000|2022-06-10 19:40:00|879.24|870.14|876.37|867.27|879.85|870.75|876.37|867.27|248
1654890300000|2022-06-10 19:45:00|876.44|867.34|876.26|867.16|876.85|867.75|874.76|865.66|289
1654890600000|2022-06-10 19:50:00|875.96|866.86|875.35|866.25|877.15|868.05|874.77|865.67|418
1654890900000|2022-06-10 19:55:00|875.45|866.35|874.02|864.92|876.72|867.62|874.01|864.91|340
1654891200000|2022-06-10 20:00:00|874.08|864.98|881.08|871.98|881.21|872.11|873.98|864.88|391
1654891500000|2022-06-10 20:05:00|880.99|871.89|879.92|870.82|881.57|872.47|879.16|870.06|233
1654891800000|2022-06-10 20:10:00|879.94|870.84|880.4|871.3|882.3|873.2|879.28|870.18|294
1654892100000|2022-06-10 20:15:00|880.41|871.31|881|871.9|882.32|873.22|880.41|871.31|272
1654892400000|2022-06-10 20:20:00|880.95|871.85|881.68|872.58|883.64|874.54|880.44|871.34|370
1654892700000|2022-06-10 20:25:00|881.69|872.59|881.95|872.85|882.66|873.56|881.47|872.37|424
1654893000000|2022-06-10 20:30:00|882.03|872.93|882.54|873.44|882.54|873.44|881.36|872.26|249
1654893300000|2022-06-10 20:35:00|882.55|873.45|884.95|875.85|885.11|876.01|881.87|872.77|352
1654893600000|2022-06-10 20:40:00|884.94|875.84|883.17|874.07|885.14|876.04|882.59|873.49|371
1654893900000|2022-06-10 20:45:00|883.18|874.08|881.69|872.59|884.24|875.14|881.37|872.27|309
1654894200000|2022-06-10 20:50:00|881.68|872.58|882.23|873.13|883.02|873.92|881.37|872.27|314
1654894500000|2022-06-10 20:55:00|882.24|873.14|882.17|873.07|882.38|873.28|881.71|872.61|151
1654930800000|2022-06-11 07:00:00|881.48|872.38|882.82|873.72|882.94|873.84|881.46|872.36|142
1654931100000|2022-06-11 07:05:00|882.86|873.76|882.3|873.2|882.9|873.8|880.99|871.89|192
1654931400000|2022-06-11 07:10:00|882.34|873.24|881.57|872.47|882.66|873.56|881.26|872.16|171
1654931700000|2022-06-11 07:15:00|881.43|872.33|882.85|873.75|882.94|873.84|881.24|872.14|323
1654932000000|2022-06-11 07:20:00|882.78|873.68|886.76|877.66|887.89|878.79|882.47|873.37|423
1654932300000|2022-06-11 07:25:00|886.75|877.65|885.74|876.64|886.81|877.71|884.3|875.2|283
1654932600000|2022-06-11 07:30:00|885.75|876.65|887.74|878.64|888.08|878.98|885.63|876.53|272
1654932900000|2022-06-11 07:35:00|887.73|878.63|887.78|878.68|888.24|879.14|886.85|877.75|357
1654933200000|2022-06-11 07:40:00|887.77|878.67|888.54|879.44|888.83|879.73|887.6|878.5|339
1654933500000|2022-06-11 07:45:00|888.5|879.4|887.03|877.93|888.81|879.71|886.84|877.74|215
1654933800000|2022-06-11 07:50:00|887.02|877.92|887.94|878.84|888.17|879.07|886.57|877.47|225
1654934100000|2022-06-11 07:55:00|887.86|878.76|887.54|878.44|887.98|878.88|887.21|878.11|261
1654934400000|2022-06-11 08:00:00|887.48|878.38|885.47|876.37|888.76|879.66|885.42|876.32|277
1654934700000|2022-06-11 08:05:00|885.41|876.31|884.45|875.35|886.34|877.24|884.4|875.3|232
1654935000000|2022-06-11 08:10:00|884.36|875.26|883.59|874.49|884.45|875.35|883.09|873.99|254
1654935300000|2022-06-11 08:15:00|883.62|874.52|883.67|874.57|883.91|874.81|882.92|873.82|189
1654935600000|2022-06-11 08:20:00|883.66|874.56|881.77|872.67|884.78|875.68|881.22|872.12|319
1654935900000|2022-06-11 08:25:00|881.68|872.58|880.75|871.65|882.69|873.59|880.69|871.59|196
1654936200000|2022-06-11 08:30:00|880.76|871.66|880.56|871.46|881.01|871.91|879.99|870.89|270
1654936500000|2022-06-11 08:35:00|880.55|871.45|870.59|861.49|881.3|872.2|868.05|858.95|639
1654936800000|2022-06-11 08:40:00|870.54|861.44|868.83|859.73|871.89|862.79|866.13|857.03|813
1654937100000|2022-06-11 08:45:00|868.92|859.82|869.36|860.26|869.36|860.26|867.54|858.44|753
1654937400000|2022-06-11 08:50:00|869.35|860.25|869.63|860.53|869.98|860.88|869.02|859.92|373
1654937700000|2022-06-11 08:55:00|869.61|860.51|861.16|852.06|869.73|860.63|861.15|852.05|634
1654938000000|2022-06-11 09:00:00|860.77|851.67|861.42|852.32|863.29|854.19|849.29|840.19|1051
1654938300000|2022-06-11 09:05:00|861.49|852.39|862.86|853.76|863.94|854.84|857.77|848.67|886
1654938600000|2022-06-11 09:10:00|862.93|853.83|865.05|855.95|866.39|857.29|862.42|853.32|717
1654938900000|2022-06-11 09:15:00|864.97|855.87|869.24|860.14|870.07|860.97|863.25|854.15|811
1654939200000|2022-06-11 09:20:00|869.36|860.26|866.09|856.99|869.75|860.65|865.54|856.44|669
1654939500000|2022-06-11 09:25:00|866.07|856.97|866.96|857.86|867.97|858.87|865.8|856.7|492
1654939800000|2022-06-11 09:30:00|866.97|857.87|868.61|859.51|869.15|860.05|866.86|857.76|471
1654940100000|2022-06-11 09:35:00|868.6|859.5|873.48|864.38|873.9|864.8|868.31|859.21|645
1654940400000|2022-06-11 09:40:00|873.45|864.35|873.84|864.74|874.01|864.91|872.08|862.98|537
1654940700000|2022-06-11 09:45:00|873.83|864.73|875.24|866.14|875.51|866.41|873.73|864.63|457
1654941000000|2022-06-11 09:50:00|875.23|866.13|871.89|862.79|875.33|866.23|871.41|862.31|402
1654941300000|2022-06-11 09:55:00|871.83|862.73|870.23|861.13|873.16|864.06|870.23|861.13|364
1654941600000|2022-06-11 10:00:00|870.24|861.14|871.62|862.52|872.62|863.52|870|860.9|497
1654941900000|2022-06-11 10:05:00|871.68|862.58|871.41|862.31|872.5|863.4|871.21|862.11|271
1654942200000|2022-06-11 10:10:00|871.48|862.38|870.3|861.2|871.84|862.74|869.59|860.49|373
1654942500000|2022-06-11 10:15:00|870.29|861.19|870.6|861.5|870.7|861.6|869.96|860.86|312
1654942800000|2022-06-11 10:20:00|870.59|861.49|868.91|859.81|870.7|861.6|868.39|859.29|275
1654943100000|2022-06-11 10:25:00|868.87|859.77|868.72|859.62|869.31|860.21|868.56|859.46|119
1654943400000|2022-06-11 10:30:00|868.77|859.67|867.69|858.59|868.77|859.67|864.58|855.48|574
1654943700000|2022-06-11 10:35:00|867.67|858.57|865.24|856.14|867.73|858.63|865.23|856.13|480
1654944000000|2022-06-11 10:40:00|865.19|856.09|864.65|855.55|866.29|857.19|864.35|855.25|381
1654944300000|2022-06-11 10:45:00|864.66|855.56|864.03|854.93|867.28|858.18|862.04|852.94|560
1654944600000|2022-06-11 10:50:00|864.01|854.91|862.93|853.83|866.4|857.3|862.41|853.31|531
1654944900000|2022-06-11 10:55:00|862.91|853.81|865.27|856.17|865.32|856.22|862.49|853.39|497
1654945200000|2022-06-11 11:00:00|865.24|856.14|859.06|849.96|865.24|856.14|850.41|841.31|734
1654945500000|2022-06-11 11:05:00|859.09|849.99|857.3|848.2|859.32|850.22|856.29|847.19|583
1654945800000|2022-06-11 11:10:00|857.24|848.14|856.31|847.21|858.75|849.65|855.86|846.76|558
1654946100000|2022-06-11 11:15:00|856.3|847.2|852.14|843.04|856.33|847.23|850.98|841.88|625
1654946400000|2022-06-11 11:20:00|852.03|842.93|838.89|829.79|852.14|843.04|838.76|829.66|827
1654946700000|2022-06-11 11:25:00|838.87|829.77|838.56|829.46|841.19|832.09|836.56|827.46|642
1654947000000|2022-06-11 11:30:00|838.57|829.47|841.7|832.6|843.8|834.7|838.51|829.41|684
1654947300000|2022-06-11 11:35:00|841.69|832.59|834.43|825.33|842.05|832.95|828.96|819.86|828
1654947600000|2022-06-11 11:40:00|834.35|825.25|838.31|829.21|838.7|829.6|834.35|825.25|819
1654947900000|2022-06-11 11:45:00|838.39|829.29|837.41|828.31|840.09|830.99|835.76|826.66|705
1654948200000|2022-06-11 11:50:00|837.49|828.39|836.49|827.39|839.6|830.5|835.06|825.96|701
1654948500000|2022-06-11 11:55:00|836.48|827.38|838.46|829.36|839.21|830.11|834.58|825.48|598
1654948800000|2022-06-11 12:00:00|838.45|829.35|841.34|832.24|843.15|834.05|837.75|828.65|777
1654949100000|2022-06-11 12:05:00|841.33|832.23|839.12|830.02|843.08|833.98|838.29|829.19|565
1654949400000|2022-06-11 12:10:00|839.11|830.01|841.75|832.65|842.28|833.18|838.93|829.83|511
1654949700000|2022-06-11 12:15:00|841.74|832.64|839.25|830.15|842.83|833.73|838.81|829.71|507
1654950000000|2022-06-11 12:20:00|839.23|830.13|837.53|828.43|839.31|830.21|837.09|827.99|495
1654950300000|2022-06-11 12:25:00|837.52|828.42|840.06|830.96|840.29|831.19|837.31|828.21|559
1654950600000|2022-06-11 12:30:00|840.03|830.93|834.72|825.62|840.36|831.26|832.64|823.54|672
1654950900000|2022-06-11 12:35:00|834.69|825.59|832.23|823.13|834.8|825.7|830.35|821.25|644
1654951200000|2022-06-11 12:40:00|832.26|823.16|833.71|824.61|833.83|824.73|830.43|821.33|669
1654951500000|2022-06-11 12:45:00|833.72|824.62|831.78|822.68|834.03|824.93|829.65|820.55|833
1654951800000|2022-06-11 12:50:00|831.8|822.7|827.81|818.71|832.11|823.01|827.16|818.06|626
1654952100000|2022-06-11 12:55:00|827.79|818.69|819.72|810.62|831.8|822.7|818.93|809.83|765
1654952400000|2022-06-11 13:00:00|819.65|810.55|819.73|810.63|824.67|815.57|817.69|808.59|777
1654952700000|2022-06-11 13:05:00|819.75|810.65|824.35|815.25|824.4|815.3|816.68|807.58|847
1654953000000|2022-06-11 13:10:00|824.46|815.36|828|818.9|828.82|819.72|824.39|815.29|761
1654953300000|2022-06-11 13:15:00|827.9|818.8|829.32|820.22|830.96|821.86|826.58|817.48|729
1654953600000|2022-06-11 13:20:00|829.41|820.31|828.39|819.29|830.42|821.32|826.53|817.43|703
1654953900000|2022-06-11 13:25:00|828.38|819.28|828.68|819.58|830.57|821.47|827.83|818.73|531
1654954200000|2022-06-11 13:30:00|828.7|819.6|831.36|822.26|836.37|827.27|828.45|819.35|779
1654954500000|2022-06-11 13:35:00|831.35|822.25|829.73|820.63|833.22|824.12|829.21|820.11|702
1654954800000|2022-06-11 13:40:00|829.75|820.65|829.05|819.95|830.3|821.2|827.99|818.89|490
1654955100000|2022-06-11 13:45:00|829.17|820.07|827.44|818.34|830.77|821.67|827.05|817.95|485
1654955400000|2022-06-11 13:50:00|827.45|818.35|831.83|822.73|832.95|823.85|827.45|818.35|500
1654955700000|2022-06-11 13:55:00|831.82|822.72|832.69|823.59|833.64|824.54|830.56|821.46|551
1654956000000|2022-06-11 14:00:00|832.71|823.61|830.83|821.73|833.2|824.1|829.9|820.8|499
1654956300000|2022-06-11 14:05:00|830.86|821.76|833.81|824.71|833.86|824.76|830.4|821.3|597
1654956600000|2022-06-11 14:10:00|833.85|824.75|833.92|824.82|833.95|824.85|832.06|822.96|491
1654956900000|2022-06-11 14:15:00|833.95|824.85|831.61|822.51|834.02|824.92|829.47|820.37|725
1654957200000|2022-06-11 14:20:00|831.64|822.54|829.32|820.22|832.99|823.89|828.96|819.86|599
1654957500000|2022-06-11 14:25:00|829.28|820.18|829.14|820.04|831.04|821.94|828.38|819.28|613
1654957800000|2022-06-11 14:30:00|829.13|820.03|829.87|820.77|831.75|822.65|828.24|819.14|615
1654958100000|2022-06-11 14:35:00|829.85|820.75|825.34|816.24|830.05|820.95|824.38|815.28|582
1654958400000|2022-06-11 14:40:00|825.43|816.33|819.38|810.28|826.42|817.32|817.39|808.29|591
1654958700000|2022-06-11 14:45:00|819.47|810.37|825.84|816.74|826.2|817.1|818.23|809.13|716
1654959000000|2022-06-11 14:50:00|825.79|816.69|808.94|799.84|825.97|816.87|808.94|799.84|697
1654959300000|2022-06-11 14:55:00|808.92|799.82|810.19|801.09|813.86|804.76|808.25|799.15|959
1654959600000|2022-06-11 15:00:00|810.09|800.99|813.51|804.41|814.5|805.4|804.27|795.17|921
1654959900000|2022-06-11 15:05:00|813.5|804.4|816.64|807.54|819.46|810.36|813.47|804.37|807
1654960200000|2022-06-11 15:10:00|816.68|807.58|814.21|805.11|817.76|808.66|812.27|803.17|647
1654960500000|2022-06-11 15:15:00|814.22|805.12|809.17|800.07|814.24|805.14|808.11|799.01|842
1654960800000|2022-06-11 15:20:00|809.16|800.06|804.91|795.81|810.66|801.56|800.09|790.99|879
1654961100000|2022-06-11 15:25:00|804.93|795.83|808.91|799.81|811.71|802.61|803.82|794.72|970
1654961400000|2022-06-11 15:30:00|808.96|799.86|805.71|796.61|810.44|801.34|803.49|794.39|920
1654961700000|2022-06-11 15:35:00|805.7|796.6|803.77|794.67|806.72|797.62|800.24|791.14|886
1654962000000|2022-06-11 15:40:00|803.93|794.83|798.64|789.54|804.58|795.48|795.19|786.09|856
1654962300000|2022-06-11 15:45:00|798.72|789.62|799.83|790.73|805.28|796.18|797.6|788.5|918
1654962600000|2022-06-11 15:50:00|799.91|790.81|800.22|791.12|802.54|793.44|798.01|788.91|852
1654962900000|2022-06-11 15:55:00|800.1|791|808.61|799.51|810.57|801.47|799.97|790.87|771
1654963200000|2022-06-11 16:00:00|808.89|799.79|812.35|803.25|813.13|804.03|807.87|798.77|884
1654963500000|2022-06-11 16:05:00|812.2|803.1|820.25|811.15|820.31|811.21|812.17|803.07|834
1654963800000|2022-06-11 16:10:00|820.32|811.22|816.23|807.13|820.42|811.32|814.84|805.74|681
1654964100000|2022-06-11 16:15:00|816.24|807.14|804.85|795.75|816.55|807.45|804.25|795.15|837
1654964400000|2022-06-11 16:20:00|804.86|795.76|808.39|799.29|808.64|799.54|804.86|795.76|756
1654964700000|2022-06-11 16:25:00|808.43|799.33|808.85|799.75|810.58|801.48|807.34|798.24|656
1654965000000|2022-06-11 16:30:00|808.87|799.77|806.6|797.5|810.61|801.51|805.12|796.02|701
1654965300000|2022-06-11 16:35:00|806.57|797.47|810.74|801.64|811.5|802.4|804.57|795.47|620
1654965600000|2022-06-11 16:40:00|810.86|801.76|814.7|805.6|815.27|806.17|810.77|801.67|511
1654965900000|2022-06-11 16:45:00|814.73|805.63|823.14|814.04|823.68|814.58|814.68|805.58|816
1654966200000|2022-06-11 16:50:00|823.15|814.05|822.15|813.05|823.59|814.49|821.22|812.12|597
1654966500000|2022-06-11 16:55:00|822.16|813.06|820.36|811.26|822.16|813.06|817.45|808.35|651
1654966800000|2022-06-11 17:00:00|820.53|811.43|818.79|809.69|820.82|811.72|816.28|807.18|720
1654967100000|2022-06-11 17:05:00|818.7|809.6|819.79|810.69|823.19|814.09|818.59|809.49|668
1654967400000|2022-06-11 17:10:00|819.89|810.79|820.19|811.09|821.52|812.42|819.36|810.26|528
1654967700000|2022-06-11 17:15:00|820.22|811.12|818.49|809.39|822.5|813.4|817.97|808.87|509
1654968000000|2022-06-11 17:20:00|818.45|809.35|817.71|808.61|819.47|810.37|816.21|807.11|408
1654968300000|2022-06-11 17:25:00|817.75|808.65|818.86|809.76|820.71|811.61|817.58|808.48|432
1654968600000|2022-06-11 17:30:00|818.83|809.73|817.99|808.89|819.82|810.72|813.13|804.03|641
1654968900000|2022-06-11 17:35:00|818|808.9|820.74|811.64|820.9|811.8|817.27|808.17|384
1654969200000|2022-06-11 17:40:00|820.5|811.4|817.31|808.21|821.34|812.24|815.87|806.77|515
1654969500000|2022-06-11 17:45:00|817.36|808.26|815.22|806.12|817.65|808.55|814.06|804.96|434
1654969800000|2022-06-11 17:50:00|815.15|806.05|816.64|807.54|817.44|808.34|814.3|805.2|482
1654970100000|2022-06-11 17:55:00|816.58|807.48|816.32|807.22|819.4|810.3|816.32|807.22|516
1654970400000|2022-06-11 18:00:00|816.33|807.23|815.09|805.99|816.82|807.72|814.72|805.62|481
1654970700000|2022-06-11 18:05:00|815.13|806.03|820.56|811.46|820.58|811.48|815.02|805.92|397
1654971000000|2022-06-11 18:10:00|820.43|811.33|817.79|808.69|820.67|811.57|815.51|806.41|487
1654971300000|2022-06-11 18:15:00|817.8|808.7|820.13|811.03|820.55|811.45|815.55|806.45|588
1654971600000|2022-06-11 18:20:00|820.12|811.02|819.7|810.6|822.57|813.47|819.7|810.6|411
1654971900000|2022-06-11 18:25:00|819.69|810.59|820.21|811.11|820.22|811.12|818.19|809.09|409
1654972200000|2022-06-11 18:30:00|820.2|811.1|822.86|813.76|822.9|813.8|819.12|810.02|488
1654972500000|2022-06-11 18:35:00|822.94|813.84|830.72|821.62|834.82|825.72|822.11|813.01|657
1654972800000|2022-06-11 18:40:00|830.7|821.6|826.43|817.33|832.25|823.15|826.14|817.04|776
1654973100000|2022-06-11 18:45:00|826.42|817.32|826.12|817.02|827.26|818.16|824.09|814.99|711
1654973400000|2022-06-11 18:50:00|826.13|817.03|828.22|819.12|830.42|821.32|825.5|816.4|647
1654973700000|2022-06-11 18:55:00|828.21|819.11|826.19|817.09|828.44|819.34|825.98|816.88|475
1654974000000|2022-06-11 19:00:00|826.21|817.11|827.08|817.98|828.39|819.29|825.14|816.04|496
1654974300000|2022-06-11 19:05:00|827.11|818.01|829.91|820.81|831.56|822.46|825.65|816.55|637
1654974600000|2022-06-11 19:10:00|829.88|820.78|829.69|820.59|831.73|822.63|828.68|819.58|515
1654974900000|2022-06-11 19:15:00|829.63|820.53|827.79|818.69|830.22|821.12|826.24|817.14|606
1654975200000|2022-06-11 19:20:00|827.78|818.68|826.44|817.34|827.78|818.68|825.35|816.25|453
1654975500000|2022-06-11 19:25:00|826.36|817.26|825.49|816.39|826.7|817.6|824.55|815.45|481
1654975800000|2022-06-11 19:30:00|825.41|816.31|825.17|816.07|827.32|818.22|824.69|815.59|419
1654976100000|2022-06-11 19:35:00|825.19|816.09|824.05|814.95|825.49|816.39|822.47|813.37|453
1654976400000|2022-06-11 19:40:00|824.04|814.94|823.22|814.12|824.49|815.39|822.95|813.85|412
1654976700000|2022-06-11 19:45:00|823.11|814.01|822.63|813.53|823.45|814.35|820.49|811.39|368
1654977000000|2022-06-11 19:50:00|822.62|813.52|821.42|812.32|822.62|813.52|819.85|810.75|374
1654977300000|2022-06-11 19:55:00|821.4|812.3|819.61|810.51|821.4|812.3|819.19|810.09|285
1654977600000|2022-06-11 20:00:00|819.6|810.5|820.46|811.36|821.15|812.05|818.49|809.39|410
1654977900000|2022-06-11 20:05:00|820.45|811.35|819.91|810.81|820.46|811.36|818.93|809.83|314
1654978200000|2022-06-11 20:10:00|819.82|810.72|818.61|809.51|819.85|810.75|815.93|806.83|493
1654978500000|2022-06-11 20:15:00|818.64|809.54|819.02|809.92|820.49|811.39|818.27|809.17|341
1654978800000|2022-06-11 20:20:00|819.05|809.95|819.07|809.97|820.07|810.97|816.85|807.75|512
1654979100000|2022-06-11 20:25:00|819.08|809.98|817.08|807.98|819.49|810.39|816.6|807.5|280
1654979400000|2022-06-11 20:30:00|817.06|807.96|814.01|804.91|817.46|808.36|813.26|804.16|531
1654979700000|2022-06-11 20:35:00|814.04|804.94|814.3|805.2|816.55|807.45|814|804.9|549
1654980000000|2022-06-11 20:40:00|814.32|805.22|813.9|804.8|816.26|807.16|812.99|803.89|462
1654980300000|2022-06-11 20:45:00|814.01|804.91|815.01|805.91|815.58|806.48|813.01|803.91|399
1654980600000|2022-06-11 20:50:00|815.03|805.93|813.27|804.17|815.25|806.15|813.2|804.1|299
1654980900000|2022-06-11 20:55:00|813.28|804.18|810.14|801.04|814.19|805.09|807.33|798.23|610
1654981200000|2022-06-11 21:00:00|810.13|801.03|811.43|802.33|811.99|802.89|808.9|799.8|522
1654981500000|2022-06-11 21:05:00|811.44|802.34|812.38|803.28|813.39|804.29|811.25|802.15|312
1654981800000|2022-06-11 21:10:00|812.39|803.29|814.03|804.93|814.31|805.21|811.53|802.43|350
1654982100000|2022-06-11 21:15:00|814|804.9|813.48|804.38|815.81|806.71|813.18|804.08|276
1654982400000|2022-06-11 21:20:00|813.55|804.45|817.53|808.43|817.53|808.43|813.48|804.38|271
1654982700000|2022-06-11 21:25:00|817.54|808.44|817.54|808.44|818.39|809.29|816.93|807.83|163
1654983000000|2022-06-11 21:30:00|817.55|808.45|817.02|807.92|817.55|808.45|817|807.9|148
1654983300000|2022-06-11 21:35:00|817|807.9|819.3|810.2|819.3|810.2|816.99|807.89|138
1654983600000|2022-06-11 21:40:00|819.38|810.28|820.77|811.67|820.91|811.81|819.38|810.28|170
1654983900000|2022-06-11 21:45:00|820.73|811.63|819.73|810.63|821.08|811.98|819.06|809.96|288
1654984200000|2022-06-11 21:50:00|819.69|810.59|819.46|810.36|819.89|810.79|819.04|809.94|212
1654984500000|2022-06-11 21:55:00|819.45|810.35|819.72|810.62|819.9|810.8|819|809.9|137
1654984800000|2022-06-11 22:00:00|819.63|810.53|819.03|809.93|820.58|811.48|818.29|809.19|268
1654985100000|2022-06-11 22:05:00|819.02|809.92|821.09|811.99|821.35|812.25|818.83|809.73|233
1654985400000|2022-06-11 22:10:00|820.73|811.63|821.57|812.47|822.34|813.24|820.31|811.21|220
1654985700000|2022-06-11 22:15:00|821.55|812.45|821.12|812.02|821.55|812.45|821.01|811.91|375
1654986000000|2022-06-11 22:20:00|821.13|812.03|822.5|813.4|822.62|813.52|820.68|811.58|219
1654986300000|2022-06-11 22:25:00|822.47|813.37|823.61|814.51|824.37|815.27|822.23|813.13|189
1654986600000|2022-06-11 22:30:00|823.6|814.5|825.06|815.96|826|816.9|823.13|814.03|348
1654986900000|2022-06-11 22:35:00|825.07|815.97|825.34|816.24|825.52|816.42|823.03|813.93|475
1654987200000|2022-06-11 22:40:00|825.25|816.15|823.68|814.58|825.25|816.15|823.68|814.58|351
1654987500000|2022-06-11 22:45:00|823.76|814.66|823.67|814.57|824.54|815.44|822.42|813.32|336
1654987800000|2022-06-11 22:50:00|823.68|814.58|824.13|815.03|824.51|815.41|823.55|814.45|313
1654988100000|2022-06-11 22:55:00|824.11|815.01|823.19|814.09|824.11|815.01|823.1|814|291
1654988400000|2022-06-11 23:00:00|823.2|814.1|818.71|809.61|823.48|814.38|818.04|808.94|412
1654988700000|2022-06-11 23:05:00|818.74|809.64|815.7|806.6|819.41|810.31|815.65|806.55|291
1654989000000|2022-06-11 23:10:00|815.64|806.54|811.03|801.93|815.75|806.65|810.22|801.12|383
1654989300000|2022-06-11 23:15:00|810.99|801.89|813.37|804.27|814.1|805|810.9|801.8|467
1654989600000|2022-06-11 23:20:00|813.38|804.28|810.49|801.39|814.03|804.93|809.6|800.5|365
1654989900000|2022-06-11 23:25:00|810.5|801.4|809.61|800.51|812.46|803.36|808.74|799.64|471
1654990200000|2022-06-11 23:30:00|809.64|800.54|806.16|797.06|809.76|800.66|805.74|796.64|511
1654990500000|2022-06-11 23:35:00|806.18|797.08|800.92|791.82|806.18|797.08|799.54|790.44|742
1654990800000|2022-06-11 23:40:00|800.99|791.89|803.99|794.89|804.36|795.26|799.72|790.62|561
1654991100000|2022-06-11 23:45:00|804|794.9|806.76|797.66|807.21|798.11|799.62|790.52|766
1654991400000|2022-06-11 23:50:00|806.73|797.63|805.44|796.34|807.27|798.17|803.71|794.61|532
1654991700000|2022-06-11 23:55:00|805.43|796.33|807.52|798.42|807.61|798.51|803.93|794.83|378
1654992000000|2022-06-12 00:00:00|807.61|798.51|809.97|800.87|810.07|800.97|805.74|796.64|556
1654992300000|2022-06-12 00:05:00|809.93|800.83|811.4|802.3|813.56|804.46|808.36|799.26|569
1654992600000|2022-06-12 00:10:00|811.39|802.29|814.18|805.08|814.32|805.22|811.39|802.29|408
1654992900000|2022-06-12 00:15:00|814.23|805.13|812.46|803.36|814.49|805.39|811.99|802.89|460
1654993200000|2022-06-12 00:20:00|812.45|803.35|812.52|803.42|813.8|804.7|812.04|802.94|322
1654993500000|2022-06-12 00:25:00|812.5|803.4|810.98|801.88|812.57|803.47|809.81|800.71|442
1654993800000|2022-06-12 00:30:00|811.05|801.95|811.54|802.44|811.75|802.65|807.6|798.5|558
1654994100000|2022-06-12 00:35:00|811.55|802.45|811.44|802.34|812.53|803.43|811.3|802.2|300
1654994400000|2022-06-12 00:40:00|811.46|802.36|812.76|803.66|812.76|803.66|810.56|801.46|269
1654994700000|2022-06-12 00:45:00|812.77|803.67|811.45|802.35|814.35|805.25|807.8|798.7|606
1654995000000|2022-06-12 00:50:00|811.41|802.31|811.61|802.51|812.81|803.71|810.86|801.76|366
1654995300000|2022-06-12 00:55:00|811.64|802.54|810.84|801.74|812.49|803.39|810.69|801.59|364
1654995600000|2022-06-12 01:00:00|810.95|801.85|808.37|799.27|811.91|802.81|807.65|798.55|507
1654995900000|2022-06-12 01:05:00|808.26|799.16|803.98|794.88|808.41|799.31|803.75|794.65|589
1654996200000|2022-06-12 01:10:00|804|794.9|803.46|794.36|804.64|795.54|800.94|791.84|710
1654996500000|2022-06-12 01:15:00|803.45|794.35|798|788.9|803.65|794.55|795.73|786.63|748
1654996800000|2022-06-12 01:20:00|798.19|789.09|800.29|791.19|801.11|792.01|797.58|788.48|596
1654997100000|2022-06-12 01:25:00|800.33|791.23|800.02|790.92|800.63|791.53|798.87|789.77|520
1654997400000|2022-06-12 01:30:00|799.95|790.85|803|793.9|803.22|794.12|795.7|786.6|677
1654997700000|2022-06-12 01:35:00|803.17|794.07|801.77|792.67|805.56|796.46|801.45|792.35|513
1654998000000|2022-06-12 01:40:00|801.81|792.71|801.85|792.75|802.33|793.23|799.59|790.49|634
1654998300000|2022-06-12 01:45:00|801.86|792.76|803.3|794.2|804.35|795.25|801.4|792.3|446
1654998600000|2022-06-12 01:50:00|803.24|794.14|802.44|793.34|803.93|794.83|801.55|792.45|387
1654998900000|2022-06-12 01:55:00|802.48|793.38|793.24|784.14|802.48|793.38|791.02|781.92|825
1654999200000|2022-06-12 02:00:00|793.25|784.15|798.05|788.95|798.12|789.02|791.72|782.62|675
1654999500000|2022-06-12 02:05:00|798.06|788.96|797.66|788.56|798.1|789|792.4|783.3|626
1654999800000|2022-06-12 02:10:00|797.8|788.7|799.72|790.62|800.33|791.23|796.52|787.42|537
1655000100000|2022-06-12 02:15:00|799.71|790.61|794.91|785.81|800.27|791.17|793.78|784.68|783
1655000400000|2022-06-12 02:20:00|794.98|785.88|790.78|781.68|794.98|785.88|788.9|779.8|885
1655000700000|2022-06-12 02:25:00|790.75|781.65|771.13|762.03|790.96|781.86|765.36|756.26|973
1655001000000|2022-06-12 02:30:00|771.35|762.25|777.29|768.19|779.29|770.19|769.47|760.37|1037
1655001300000|2022-06-12 02:35:00|777.32|768.22|774.34|765.24|779.03|769.93|773.39|764.29|955
1655001600000|2022-06-12 02:40:00|774.46|765.36|767.6|758.5|775.32|766.22|760.79|751.69|1006
1655001900000|2022-06-12 02:45:00|767.73|758.63|771.89|762.79|774.95|765.85|766.55|757.45|952
1655002200000|2022-06-12 02:50:00|771.82|762.72|767.3|758.2|772.73|763.63|767.07|757.97|789
1655002500000|2022-06-12 02:55:00|767.31|758.21|766.35|757.25|769.27|760.17|762.48|753.38|920
1655002800000|2022-06-12 03:00:00|766.36|757.26|775.43|766.33|775.54|766.44|764.59|755.49|978
1655003100000|2022-06-12 03:05:00|775.42|766.32|771.84|762.74|776.01|766.91|771.49|762.39|772
1655003400000|2022-06-12 03:10:00|772.1|763|772.36|763.26|775.83|766.73|771.5|762.4|701
1655003700000|2022-06-12 03:15:00|772.35|763.25|768.19|759.09|773.5|764.4|768.19|759.09|679
1655004000000|2022-06-12 03:20:00|768.22|759.12|767.32|758.22|769.54|760.44|766.88|757.78|601
1655004300000|2022-06-12 03:25:00|767.4|758.3|765.82|756.72|768.63|759.53|764.23|755.13|672
1655004600000|2022-06-12 03:30:00|765.73|756.63|775.61|766.51|776.15|767.05|765.28|756.18|687
1655004900000|2022-06-12 03:35:00|775.51|766.41|771.53|762.43|777.46|768.36|770.52|761.42|808
1655005200000|2022-06-12 03:40:00|771.55|762.45|773.41|764.31|773.57|764.47|769.34|760.24|605
1655005500000|2022-06-12 03:45:00|773.47|764.37|774.74|765.64|774.9|765.8|770.81|761.71|580
1655005800000|2022-06-12 03:50:00|774.79|765.69|772.67|763.57|774.79|765.69|770.8|761.7|594
1655006100000|2022-06-12 03:55:00|772.69|763.59|771.98|762.88|773.82|764.72|771.98|762.88|444
1655006400000|2022-06-12 04:00:00|771.96|762.86|779.85|770.75|781.64|772.54|771.82|762.72|620
1655006700000|2022-06-12 04:05:00|779.94|770.84|777.86|768.76|780.81|771.71|777.5|768.4|640
1655007000000|2022-06-12 04:10:00|777.85|768.75|775.04|765.94|778.51|769.41|773.95|764.85|610
1655007300000|2022-06-12 04:15:00|775.02|765.92|773.97|764.87|777.42|768.32|773.39|764.29|576
1655007600000|2022-06-12 04:20:00|773.96|764.86|773.03|763.93|773.97|764.87|771.29|762.19|489
1655007900000|2022-06-12 04:25:00|772.99|763.89|769.27|760.17|773.72|764.62|768.23|759.13|623
1655008200000|2022-06-12 04:30:00|769.36|760.26|770.35|761.25|772.68|763.58|769.27|760.17|642
1655008500000|2022-06-12 04:35:00|770.27|761.17|769.18|760.08|770.57|761.47|766.47|757.37|650
1655008800000|2022-06-12 04:40:00|769.19|760.09|769.15|760.05|770.6|761.5|768.32|759.22|552
1655009100000|2022-06-12 04:45:00|769.2|760.1|768.35|759.25|769.86|760.76|766.36|757.26|562
1655009400000|2022-06-12 04:50:00|768.33|759.23|762.12|753.02|769.33|760.23|762.12|753.02|571
1655009700000|2022-06-12 04:55:00|762.05|752.95|762.61|753.51|765.46|756.36|761.55|752.45|686
1655010000000|2022-06-12 05:00:00|762.62|753.52|757.47|748.37|764.41|755.31|754.95|745.85|856
1655010300000|2022-06-12 05:05:00|757.48|748.38|757.71|748.61|760.02|750.92|757.22|748.12|895
1655010600000|2022-06-12 05:10:00|757.73|748.63|758.8|749.7|761.58|752.48|757.73|748.63|780
1655010900000|2022-06-12 05:15:00|758.82|749.72|758.11|749.01|762.27|753.17|757.89|748.79|693
1655011200000|2022-06-12 05:20:00|758.29|749.19|758.59|749.49|759.74|750.64|754.97|745.87|706
1655011500000|2022-06-12 05:25:00|758.61|749.51|755.26|746.16|759.17|750.07|754.98|745.88|735
1655011800000|2022-06-12 05:30:00|755.35|746.25|756.58|747.48|757.35|748.25|754.7|745.6|857
1655012100000|2022-06-12 05:35:00|756.44|747.34|757.95|748.85|760.28|751.18|755.58|746.48|744
1655012400000|2022-06-12 05:40:00|757.91|748.81|761.27|752.17|761.83|752.73|757.71|748.61|642
1655012700000|2022-06-12 05:45:00|761.29|752.19|765.41|756.31|768.56|759.46|759.63|750.53|736
1655013000000|2022-06-12 05:50:00|765.38|756.28|765.34|756.24|767.29|758.19|764.62|755.52|693
1655013300000|2022-06-12 05:55:00|765.42|756.32|760.31|751.21|765.46|756.36|758.75|749.65|637
1655013600000|2022-06-12 06:00:00|760.39|751.29|762.4|753.3|763.76|754.66|759.32|750.22|785
1655013900000|2022-06-12 06:05:00|762.46|753.36|763.36|754.26|764.51|755.41|761.51|752.41|588
1655014200000|2022-06-12 06:10:00|763.47|754.37|764.41|755.31|766.59|757.49|762.39|753.29|640
1655014500000|2022-06-12 06:15:00|764.38|755.28|762.51|753.41|766.68|757.58|762.35|753.25|856
1655014800000|2022-06-12 06:20:00|762.38|753.28|762.87|753.77|764.09|754.99|761.41|752.31|623
1655015100000|2022-06-12 06:25:00|762.92|753.82|766.52|757.42|767.24|758.14|762.43|753.33|588
1655015400000|2022-06-12 06:30:00|766.51|757.41|766.91|757.81|769.34|760.24|765.95|756.85|754
1655015700000|2022-06-12 06:35:00|766.99|757.89|764.97|755.87|767.32|758.22|764.5|755.4|738
1655016000000|2022-06-12 06:40:00|764.98|755.88|765.49|756.39|766.57|757.47|763.86|754.76|501
1655016300000|2022-06-12 06:45:00|765.53|756.43|763.83|754.73|766.89|757.79|763.42|754.32|511
1655016600000|2022-06-12 06:50:00|763.84|754.74|764.98|755.88|765.82|756.72|763.72|754.62|510
1655016900000|2022-06-12 06:55:00|765.03|755.93|763.45|754.35|766.2|757.1|763.08|753.98|385
1655017200000|2022-06-12 07:00:00|763.5|754.4|764.74|755.64|764.91|755.81|763.5|754.4|409
1655017500000|2022-06-12 07:05:00|764.69|755.59|760.83|751.73|764.77|755.67|760.53|751.43|488
1655017800000|2022-06-12 07:10:00|760.82|751.72|761.46|752.36|761.73|752.63|759.62|750.52|564
1655018100000|2022-06-12 07:15:00|761.49|752.39|759.33|750.23|761.84|752.74|758.97|749.87|557
1655018400000|2022-06-12 07:20:00|759.31|750.21|758.89|749.79|760.18|751.08|758.29|749.19|493
1655018700000|2022-06-12 07:25:00|758.88|749.78|757.07|747.97|759.02|749.92|756.8|747.7|494
1655019000000|2022-06-12 07:30:00|757.18|748.08|756.76|747.66|757.79|748.69|755.52|746.42|481
1655019300000|2022-06-12 07:35:00|756.88|747.78|762.39|753.29|762.75|753.65|756.75|747.65|478
1655019600000|2022-06-12 07:40:00|762.33|753.23|762.24|753.14|763.5|754.4|761.49|752.39|491
1655019900000|2022-06-12 07:45:00|762.23|753.13|761.15|752.05|763.71|754.61|760.94|751.84|396
1655020200000|2022-06-12 07:50:00|761.24|752.14|768.57|759.47|769.45|760.35|761.24|752.14|610
1655020500000|2022-06-12 07:55:00|768.56|759.46|775.46|766.36|776.39|767.29|768.07|758.97|666
1655020800000|2022-06-12 08:00:00|775.47|766.37|770.83|761.73|775.59|766.49|770.54|761.44|631
1655021100000|2022-06-12 08:05:00|770.92|761.82|770.39|761.29|772.23|763.13|769.58|760.48|561
1655021400000|2022-06-12 08:10:00|770.38|761.28|768.97|759.87|770.87|761.77|768.97|759.87|394
1655021700000|2022-06-12 08:15:00|768.99|759.89|774.62|765.52|774.94|765.84|768.94|759.84|609
1655022000000|2022-06-12 08:20:00|774.75|765.65|774.27|765.17|775.83|766.73|773.46|764.36|349
1655022300000|2022-06-12 08:25:00|774.05|764.95|779.82|770.72|782.31|773.21|772.75|763.65|758
1655022600000|2022-06-12 08:30:00|779.69|770.59|775.83|766.73|782.66|773.56|774.84|765.74|900
1655022900000|2022-06-12 08:35:00|775.98|766.88|776.32|767.22|777.52|768.42|775.49|766.39|716
1655023200000|2022-06-12 08:40:00|776.35|767.25|776.64|767.54|777.97|768.87|776.11|767.01|523
1655023500000|2022-06-12 08:45:00|776.57|767.47|774.51|765.41|777.06|767.96|772.93|763.83|680
1655023800000|2022-06-12 08:50:00|774.5|765.4|774.36|765.26|775.4|766.3|774.15|765.05|483
1655024100000|2022-06-12 08:55:00|774.26|765.16|774.44|765.34|775.33|766.23|774.14|765.04|391
1655024400000|2022-06-12 09:00:00|774.45|765.35|775.15|766.05|775.39|766.29|772.45|763.35|586
1655024700000|2022-06-12 09:05:00|775.11|766.01|774.91|765.81|775.23|766.13|774.07|764.97|463
1655025000000|2022-06-12 09:10:00|774.92|765.82|775.06|765.96|778.29|769.19|774.91|765.81|477
1655025300000|2022-06-12 09:15:00|775.15|766.05|779.05|769.95|780.54|771.44|773.17|764.07|654
1655025600000|2022-06-12 09:20:00|779.04|769.94|778.88|769.78|779.85|770.75|777.43|768.33|500
1655025900000|2022-06-12 09:25:00|778.85|769.75|777.58|768.48|779.48|770.38|777.12|768.02|361
1655026200000|2022-06-12 09:30:00|777.59|768.49|772.74|763.64|777.88|768.78|771.24|762.14|518
1655026500000|2022-06-12 09:35:00|772.75|763.65|771.13|762.03|773.29|764.19|770.87|761.77|489
1655026800000|2022-06-12 09:40:00|771.18|762.08|768.36|759.26|771.46|762.36|766.27|757.17|590
1655027100000|2022-06-12 09:45:00|768.28|759.18|767.97|758.87|768.68|759.58|765.86|756.76|638
1655027400000|2022-06-12 09:50:00|767.96|758.86|764.87|755.77|768.63|759.53|764.87|755.77|408
1655027700000|2022-06-12 09:55:00|764.86|755.76|764.73|755.63|766.82|757.72|762.47|753.37|540
1655028000000|2022-06-12 10:00:00|764.71|755.61|764.31|755.21|766.04|756.94|763.82|754.72|539
1655028300000|2022-06-12 10:05:00|764.32|755.22|764.78|755.68|765.35|756.25|762.16|753.06|638
1655028600000|2022-06-12 10:10:00|764.77|755.67|762.63|753.53|764.77|755.67|758.6|749.5|750
1655028900000|2022-06-12 10:15:00|762.74|753.64|766.38|757.28|767.44|758.34|761.4|752.3|736
1655029200000|2022-06-12 10:20:00|766.37|757.27|766.84|757.74|769.6|760.5|765.89|756.79|504
1655029500000|2022-06-12 10:25:00|766.94|757.84|770.51|761.41|771.56|762.46|766.94|757.84|538
1655029800000|2022-06-12 10:30:00|770.49|761.39|772|762.9|772.73|763.63|770.4|761.3|653
1655030100000|2022-06-12 10:35:00|772.12|763.02|771.48|762.38|772.51|763.41|770.91|761.81|540
1655030400000|2022-06-12 10:40:00|771.52|762.42|770.61|761.51|773.52|764.42|770.57|761.47|476
1655030700000|2022-06-12 10:45:00|770.62|761.52|764.59|755.49|770.7|761.6|764.59|755.49|525
1655031000000|2022-06-12 10:50:00|764.72|755.62|766.66|757.56|767.25|758.15|763.89|754.79|617
1655031300000|2022-06-12 10:55:00|766.54|757.44|765.41|756.31|767.61|758.51|763.94|754.84|599
1655031600000|2022-06-12 11:00:00|765.33|756.23|764.51|755.41|766.43|757.33|763.37|754.27|746
1655031900000|2022-06-12 11:05:00|764.57|755.47|762.35|753.25|765.93|756.83|762.25|753.15|613
1655032200000|2022-06-12 11:10:00|762.42|753.32|765.34|756.24|766.05|756.95|762.33|753.23|499
1655032500000|2022-06-12 11:15:00|765.37|756.27|766.7|757.6|766.92|757.82|763.91|754.81|507
1655032800000|2022-06-12 11:20:00|766.71|757.61|762.66|753.56|766.73|757.63|761.25|752.15|518
1655033100000|2022-06-12 11:25:00|762.65|753.55|761.26|752.16|763.74|754.64|759.94|750.84|540
1655033400000|2022-06-12 11:30:00|761.06|751.96|763.74|754.64|763.78|754.68|760.42|751.32|509
1655033700000|2022-06-12 11:35:00|763.59|754.49|767.59|758.49|768.18|759.08|763.43|754.33|518
1655034000000|2022-06-12 11:40:00|767.64|758.54|767.28|758.18|768.23|759.13|765.29|756.19|480
1655034300000|2022-06-12 11:45:00|767.35|758.25|768.99|759.89|769.24|760.14|767.35|758.25|410
1655034600000|2022-06-12 11:50:00|769.07|759.97|775.1|766|776.59|767.49|769.07|759.97|585
1655034900000|2022-06-12 11:55:00|775.19|766.09|772.09|762.99|775.19|766.09|772.05|762.95|427
1655035200000|2022-06-12 12:00:00|772.08|762.98|775.31|766.21|775.65|766.55|771.29|762.19|562
1655035500000|2022-06-12 12:05:00|775.28|766.18|773.49|764.39|775.61|766.51|773.39|764.29|408
1655035800000|2022-06-12 12:10:00|773.48|764.38|774.14|765.04|774.63|765.53|773.37|764.27|342
1655036100000|2022-06-12 12:15:00|774.18|765.08|773.24|764.14|776.34|767.24|772.2|763.1|554
1655036400000|2022-06-12 12:20:00|773.23|764.13|771.84|762.74|773.46|764.36|770.67|761.57|394
1655036700000|2022-06-12 12:25:00|772.18|763.08|773.88|764.78|776.27|767.17|771.86|762.76|450
1655037000000|2022-06-12 12:30:00|773.87|764.77|774.89|765.79|776.77|767.67|773.77|764.67|507
1655037300000|2022-06-12 12:35:00|774.79|765.69|771.42|762.32|775.39|766.29|771.34|762.24|378
1655037600000|2022-06-12 12:40:00|771.29|762.19|769.21|760.11|772.12|763.02|768.48|759.38|503
1655037900000|2022-06-12 12:45:00|769.28|760.18|769.93|760.83|771.9|762.8|768.74|759.64|545
1655038200000|2022-06-12 12:50:00|769.97|760.87|769.56|760.46|770.96|761.86|768.87|759.77|371
1655038500000|2022-06-12 12:55:00|769.55|760.45|767.41|758.31|770.12|761.02|767.26|758.16|501
1655038800000|2022-06-12 13:00:00|767.4|758.3|765.34|756.24|770.56|761.46|765.26|756.16|609
1655039100000|2022-06-12 13:05:00|765.35|756.25|769.7|760.6|769.76|760.66|764.86|755.76|515
1655039400000|2022-06-12 13:10:00|769.71|760.61|771.09|761.99|772.37|763.27|768.16|759.06|512
1655039700000|2022-06-12 13:15:00|771.13|762.03|770.59|761.49|772.57|763.47|770.08|760.98|454
1655040000000|2022-06-12 13:20:00|770.49|761.39|771.96|762.86|772.43|763.33|769.59|760.49|415
1655040300000|2022-06-12 13:25:00|771.97|762.87|767.48|758.38|772.67|763.57|766.15|757.05|555
1655040600000|2022-06-12 13:30:00|767.37|758.27|767.63|758.53|768.53|759.43|764.84|755.74|495
1655040900000|2022-06-12 13:35:00|767.5|758.4|767.25|758.15|768.85|759.75|766.6|757.5|488
1655041200000|2022-06-12 13:40:00|767.24|758.14|768.55|759.45|769.66|760.56|767.08|757.98|398
1655041500000|2022-06-12 13:45:00|768.48|759.38|764.84|755.74|768.56|759.46|764.14|755.04|681
1655041800000|2022-06-12 13:50:00|764.86|755.76|759.44|750.34|766.11|757.01|758.14|749.04|654
1655042100000|2022-06-12 13:55:00|759.48|750.38|760.45|751.35|760.83|751.73|757.66|748.56|686
1655042400000|2022-06-12 14:00:00|760.49|751.39|762.5|753.4|763.53|754.43|759.37|750.27|714
1655042700000|2022-06-12 14:05:00|762.49|753.39|763.57|754.47|763.85|754.75|761.05|751.95|528
1655043000000|2022-06-12 14:10:00|763.63|754.53|759.93|750.83|763.69|754.59|759.92|750.82|454
1655043300000|2022-06-12 14:15:00|759.92|750.82|753.48|744.38|761.24|752.14|751|741.9|920
1655043600000|2022-06-12 14:20:00|753.54|744.44|774.22|765.12|774.22|765.12|753.54|744.44|916
1655043900000|2022-06-12 14:25:00|774.51|765.41|778.26|769.16|779.68|770.58|773.4|764.3|1049
1655044200000|2022-06-12 14:30:00|778.2|769.1|786.59|777.49|793.22|784.12|778.17|769.07|1032
1655044500000|2022-06-12 14:35:00|786.47|777.37|789.25|780.15|791.74|782.64|784.82|775.72|921
1655044800000|2022-06-12 14:40:00|789.24|780.14|785.92|776.82|790.75|781.65|785.74|776.64|759
1655045100000|2022-06-12 14:45:00|785.89|776.79|793.04|783.94|794.14|785.04|783.87|774.77|898
1655045400000|2022-06-12 14:50:00|793.11|784.01|806.11|797.01|808.87|799.77|792.99|783.89|1047
1655045700000|2022-06-12 14:55:00|806.16|797.06|804.4|795.3|807.55|798.45|801.92|792.82|987
1655046000000|2022-06-12 15:00:00|804.42|795.32|806.04|796.94|810.21|801.11|802.9|793.8|954
1655046300000|2022-06-12 15:05:00|806.03|796.93|806.22|797.12|811.83|802.73|804.18|795.08|906
1655046600000|2022-06-12 15:10:00|806.24|797.14|805.64|796.54|809.22|800.12|803.74|794.64|922
1655046900000|2022-06-12 15:15:00|805.73|796.63|812.6|803.5|814.28|805.18|805.38|796.28|1064
1655047200000|2022-06-12 15:20:00|812.73|803.63|806.38|797.28|813.95|804.85|806.38|797.28|904
1655047500000|2022-06-12 15:25:00|806.37|797.27|808.29|799.19|809.08|799.98|803.67|794.57|839
1655047800000|2022-06-12 15:30:00|808.01|798.91|810.72|801.62|811.92|802.82|805.46|796.36|935
1655048100000|2022-06-12 15:35:00|810.71|801.61|805.38|796.28|810.86|801.76|804.2|795.1|939
1655048400000|2022-06-12 15:40:00|805.42|796.32|808.4|799.3|809.49|800.39|804.58|795.48|778
1655048700000|2022-06-12 15:45:00|808.43|799.33|804.96|795.86|809.18|800.08|802.28|793.18|791
1655049000000|2022-06-12 15:50:00|804.94|795.84|804.25|795.15|806.09|796.99|803.07|793.97|698
1655049300000|2022-06-12 15:55:00|804.28|795.18|803.06|793.96|804.95|795.85|802.77|793.67|620
1655049600000|2022-06-12 16:00:00|803.03|793.93|799.06|789.96|803.09|793.99|795.99|786.89|661
1655049900000|2022-06-12 16:05:00|799.02|789.92|802.23|793.13|802.77|793.67|797.95|788.85|602
1655050200000|2022-06-12 16:10:00|802.24|793.14|804.51|795.41|804.54|795.44|800.61|791.51|687
1655050500000|2022-06-12 16:15:00|804.5|795.4|803.48|794.38|807.19|798.09|802.86|793.76|654
1655050800000|2022-06-12 16:20:00|803.41|794.31|800.36|791.26|803.46|794.36|799.17|790.07|568
1655051100000|2022-06-12 16:25:00|800.32|791.22|796.3|787.2|800.71|791.61|796.22|787.12|432
1655051400000|2022-06-12 16:30:00|796.27|787.17|796.32|787.22|798.58|789.48|795.92|786.82|492
1655051700000|2022-06-12 16:35:00|796.31|787.21|789.89|780.79|796.55|787.45|789.88|780.78|565
1655052000000|2022-06-12 16:40:00|789.88|780.78|793.04|783.94|794.53|785.43|789.88|780.78|604
1655052300000|2022-06-12 16:45:00|793.12|784.02|791.1|782|793.87|784.77|791.1|782|427
1655052600000|2022-06-12 16:50:00|791.18|782.08|790.3|781.2|792.46|783.36|788.29|779.19|461
1655052900000|2022-06-12 16:55:00|790.29|781.19|788.89|779.79|790.45|781.35|786.09|776.99|738
1655053200000|2022-06-12 17:00:00|788.9|779.8|791.38|782.28|791.38|782.28|788.65|779.55|570
1655053500000|2022-06-12 17:05:00|791.36|782.26|792.73|783.63|795.7|786.6|791.36|782.26|651
1655053800000|2022-06-12 17:10:00|792.68|783.58|794.86|785.76|797.43|788.33|792.58|783.48|759
1655054100000|2022-06-12 17:15:00|794.97|785.87|796.12|787.02|797.22|788.12|793.1|784|675
1655054400000|2022-06-12 17:20:00|796.18|787.08|795.35|786.25|797.41|788.31|794.56|785.46|514
1655054700000|2022-06-12 17:25:00|795.41|786.31|797.18|788.08|797.73|788.63|794.65|785.55|511
1655055000000|2022-06-12 17:30:00|797.19|788.09|796.98|787.88|797.84|788.74|794.56|785.46|548
1655055300000|2022-06-12 17:35:00|797.16|788.06|796.52|787.42|798.32|789.22|795.28|786.18|559
1655055600000|2022-06-12 17:40:00|796.53|787.43|796.54|787.44|796.98|787.88|793.73|784.63|599
1655055900000|2022-06-12 17:45:00|796.55|787.45|796.48|787.38|797.97|788.87|796.09|786.99|620
1655056200000|2022-06-12 17:50:00|796.45|787.35|798.37|789.27|798.37|789.27|796.25|787.15|492
1655056500000|2022-06-12 17:55:00|798.41|789.31|794.9|785.8|798.46|789.36|791.49|782.39|723
1655056800000|2022-06-12 18:00:00|794.99|785.89|791.6|782.5|795.75|786.65|790.94|781.84|500
1655057100000|2022-06-12 18:05:00|791.61|782.51|790.3|781.2|793.57|784.47|789.66|780.56|623
1655057400000|2022-06-12 18:10:00|790.34|781.24|792.82|783.72|793.27|784.17|790.15|781.05|493
1655057700000|2022-06-12 18:15:00|792.8|783.7|792.48|783.38|794.7|785.6|792.4|783.3|520
1655058000000|2022-06-12 18:20:00|792.49|783.39|792.4|783.3|794.39|785.29|790.06|780.96|583
1655058300000|2022-06-12 18:25:00|792.39|783.29|792.44|783.34|793.54|784.44|792.15|783.05|338
1655058600000|2022-06-12 18:30:00|792.43|783.33|792.6|783.5|793.32|784.22|790.94|781.84|488
1655058900000|2022-06-12 18:35:00|792.66|783.56|791.43|782.33|792.69|783.59|790.53|781.43|519
1655059200000|2022-06-12 18:40:00|791.45|782.35|790.23|781.13|792.21|783.11|789.94|780.84|403
1655059500000|2022-06-12 18:45:00|790.21|781.11|790.74|781.64|794.68|785.58|789.64|780.54|606
1655059800000|2022-06-12 18:50:00|790.73|781.63|791.53|782.43|792.56|783.46|789.52|780.42|474
1655060100000|2022-06-12 18:55:00|791.43|782.33|790.26|781.16|792.35|783.25|789.76|780.66|405
1655060400000|2022-06-12 19:00:00|790.28|781.18|789.18|780.08|792.8|783.7|789.04|779.94|471
1655060700000|2022-06-12 19:05:00|789.08|779.98|789.35|780.25|790.39|781.29|787.89|778.79|411
1655061000000|2022-06-12 19:10:00|789.24|780.14|792.62|783.52|792.84|783.74|788.08|778.98|642
1655061300000|2022-06-12 19:15:00|792.57|783.47|781.28|772.18|792.57|783.47|779.62|770.52|979
1655061600000|2022-06-12 19:20:00|781.12|772.02|784.37|775.27|785.77|776.67|780.89|771.79|891
1655061900000|2022-06-12 19:25:00|784.32|775.22|781.84|772.74|784.9|775.8|781.4|772.3|776
1655062200000|2022-06-12 19:30:00|781.95|772.85|783.33|774.23|785.54|776.44|780.72|771.62|733
1655062500000|2022-06-12 19:35:00|783.35|774.25|783.89|774.79|783.89|774.79|781.2|772.1|668
1655062800000|2022-06-12 19:40:00|783.78|774.68|783.93|774.83|785.59|776.49|782.48|773.38|564
1655063100000|2022-06-12 19:45:00|783.83|774.73|784.45|775.35|785.07|775.97|781.53|772.43|658
1655063400000|2022-06-12 19:50:00|784.46|775.36|784.19|775.09|784.58|775.48|782.76|773.66|597
1655063700000|2022-06-12 19:55:00|784.16|775.06|782.63|773.53|784.64|775.54|782.57|773.47|551
1655064000000|2022-06-12 20:00:00|782.62|773.52|785.35|776.25|787.17|778.07|781.68|772.58|593
1655064300000|2022-06-12 20:05:00|785.42|776.32|781.05|771.95|785.68|776.58|779.95|770.85|632
1655064600000|2022-06-12 20:10:00|781.04|771.94|783.52|774.42|783.52|774.42|781.04|771.94|532
1655064900000|2022-06-12 20:15:00|783.38|774.28|784.32|775.22|786.55|777.45|781.86|772.76|492
1655065200000|2022-06-12 20:20:00|784.24|775.14|784.69|775.59|785.46|776.36|784.12|775.02|421
1655065500000|2022-06-12 20:25:00|784.7|775.6|781.74|772.64|784.7|775.6|781.28|772.18|501
1655065800000|2022-06-12 20:30:00|781.78|772.68|781.11|772.01|781.78|772.68|778.26|769.16|522
1655066100000|2022-06-12 20:35:00|781.1|772|780.51|771.41|781.78|772.68|779.68|770.58|380
1655066400000|2022-06-12 20:40:00|780.52|771.42|779.78|770.68|780.57|771.47|778.38|769.28|477
1655066700000|2022-06-12 20:45:00|779.76|770.66|779.73|770.63|780.55|771.45|778.85|769.75|424
1655067000000|2022-06-12 20:50:00|779.81|770.71|775.85|766.75|780.79|771.69|775.76|766.66|332
1655067300000|2022-06-12 20:55:00|775.84|766.74|774.8|765.7|777.24|768.14|773.64|764.54|479
1655067600000|2022-06-12 21:00:00|774.75|765.65|774.8|765.7|778.2|769.1|773.38|764.28|317
1655067900000|2022-06-12 21:05:00|774.75|765.65|777.1|768|777.1|768|774.4|765.3|183
1655068200000|2022-06-12 21:10:00|777.15|768.05|779.8|770.7|779.8|770.7|776.8|767.7|162
1655068500000|2022-06-12 21:15:00|779.7|770.6|781.55|772.45|781.95|772.85|779|769.9|108
1655068800000|2022-06-12 21:20:00|781.65|772.55|781.95|772.85|782.05|772.95|779.85|770.75|75
1655069100000|2022-06-12 21:25:00|781.9|772.8|781.55|772.45|781.9|772.8|780.8|771.7|31
1655069400000|2022-06-12 21:30:00|781.5|772.4|781.35|772.25|782.5|773.4|781.19|772.09|53
1655069700000|2022-06-12 21:35:00|781.3|772.2|778.6|769.5|781.3|772.2|778.15|769.05|42
1655070000000|2022-06-12 21:40:00|778.75|769.65|778.88|769.78|778.9|769.8|778.6|769.5|26
1655070300000|2022-06-12 21:45:00|778.83|769.73|777.95|768.85|778.83|769.73|777.95|768.85|29
1655070600000|2022-06-12 21:50:00|778|768.9|775.71|766.61|778.05|768.95|775.71|766.61|43
1655070900000|2022-06-12 21:55:00|775.49|766.39|776.12|767.02|776.65|767.55|775.36|766.26|46
1655071200000|2022-06-12 22:00:00|776.09|766.99|770.94|761.84|776.09|766.99|767.31|758.21|604
1655071500000|2022-06-12 22:05:00|770.97|761.87|772.3|763.2|773.15|764.05|769.01|759.91|626
1655071800000|2022-06-12 22:10:00|772.4|763.3|773.34|764.24|775.31|766.21|771.15|762.05|629
1655072100000|2022-06-12 22:15:00|773.44|764.34|770.85|761.75|774.4|765.3|770.4|761.3|174
1655072400000|2022-06-12 22:20:00|770.9|761.8|773.02|763.92|773.71|764.61|770.06|760.96|293
1655072700000|2022-06-12 22:25:00|773|763.9|771.03|761.93|773.65|764.55|769.74|760.64|196
1655073000000|2022-06-12 22:30:00|770.76|761.66|772|762.9|772.15|763.05|768.98|759.88|141
1655073300000|2022-06-12 22:35:00|771.9|762.8|768.05|758.95|772.1|763|768.05|758.95|156
1655073600000|2022-06-12 22:40:00|768.15|759.05|765.22|756.12|768.78|759.68|762.7|753.6|328
1655073900000|2022-06-12 22:45:00|765.13|756.03|767.75|758.65|768.68|759.58|764.94|755.84|273
1655074200000|2022-06-12 22:50:00|767.69|758.59|762.29|753.19|768|758.9|760.48|751.38|313
1655074500000|2022-06-12 22:55:00|762|752.9|760.14|751.04|764.65|755.55|759.14|750.04|288
1655074800000|2022-06-12 23:00:00|760.09|750.99|760.52|751.42|764.25|755.15|758.77|749.67|366
1655075100000|2022-06-12 23:05:00|760.72|751.62|762.95|753.85|762.95|753.85|760|750.9|249
1655075400000|2022-06-12 23:10:00|763|753.9|765.05|755.95|765.9|756.8|761.86|752.76|283
1655075700000|2022-06-12 23:15:00|765.1|756|761.95|752.85|765.8|756.7|761.85|752.75|183
1655076000000|2022-06-12 23:20:00|761.9|752.8|759.82|750.72|762.05|752.95|758.67|749.57|259
1655076300000|2022-06-12 23:25:00|759.72|750.62|762.55|753.45|762.55|753.45|759.1|750|237
1655076600000|2022-06-12 23:30:00|762.6|753.5|758.28|749.18|763.4|754.3|758.28|749.18|253
1655076900000|2022-06-12 23:35:00|758.35|749.25|758.05|748.95|759.75|750.65|756.02|746.92|306
1655077200000|2022-06-12 23:40:00|757.85|748.75|751.25|742.15|758.05|748.95|746|736.9|666
1655077500000|2022-06-12 23:45:00|751.1|742|752.25|743.15|755.75|746.65|746.37|737.27|626
1655077800000|2022-06-12 23:50:00|752.15|743.05|746.9|737.8|754.15|745.05|746.5|737.4|578
1655078100000|2022-06-12 23:55:00|746.85|737.75|743.85|734.75|749.15|740.05|742.89|733.79|647
1655078400000|2022-06-13 00:00:00|743.8|734.7|740.2|731.1|750.9|741.8|740.15|731.05|712
1655078700000|2022-06-13 00:05:00|740.15|731.05|746.9|737.8|748.15|739.05|737.75|728.65|764
1655079000000|2022-06-13 00:10:00|746.8|737.7|742.15|733.05|747.8|738.7|742.05|732.95|568
1655079300000|2022-06-13 00:15:00|742.05|732.95|742.15|733.05|744.85|735.75|735.52|726.42|645
1655079600000|2022-06-13 00:20:00|742.65|733.55|745.15|736.05|747.7|738.6|742.15|733.05|630
1655079900000|2022-06-13 00:25:00|745.1|736|747.75|738.65|748.35|739.25|745.05|735.95|442
1655080200000|2022-06-13 00:30:00|747.3|738.2|748.95|739.85|751.25|742.15|743.3|734.2|446
1655080500000|2022-06-13 00:35:00|748.92|739.82|742.59|733.49|750.7|741.6|742.44|733.34|354
1655080800000|2022-06-13 00:40:00|742.54|733.44|732.26|723.16|742.89|733.79|731.7|722.6|575
1655081100000|2022-06-13 00:45:00|732.2|723.1|727.8|718.7|734.25|725.15|726.59|717.49|634
1655081400000|2022-06-13 00:50:00|727.75|718.65|726.76|717.66|731|721.9|723.63|714.53|736
1655081700000|2022-06-13 00:55:00|726.8|717.7|723.8|714.7|728.9|719.8|721.27|712.17|527
1655082000000|2022-06-13 01:00:00|723.95|714.85|727.88|718.78|729.9|720.8|723.22|714.12|738
1655082300000|2022-06-13 01:05:00|727.85|718.75|721.25|712.15|729.24|720.14|721.06|711.96|457
1655082600000|2022-06-13 01:10:00|721.22|712.12|715.3|706.2|724.37|715.27|715.3|706.2|732
1655082900000|2022-06-13 01:15:00|715.15|706.05|718.8|709.7|719.75|710.65|712.87|703.77|651
1655083200000|2022-06-13 01:20:00|718.75|709.65|711.73|702.63|721|711.9|711.66|702.56|548
1655083500000|2022-06-13 01:25:00|711.9|702.8|708.55|699.45|712.3|703.2|707.56|698.46|472
1655083800000|2022-06-13 01:30:00|708.6|699.5|715.21|706.11|718.95|709.85|707.75|698.65|487
1655084100000|2022-06-13 01:35:00|715.2|706.1|715.41|706.31|717.75|708.65|712.56|703.46|379
1655084400000|2022-06-13 01:40:00|715.36|706.26|718.31|709.21|722|712.9|715.21|706.11|394
1655084700000|2022-06-13 01:45:00|718.07|708.97|715.45|706.35|718.07|708.97|714.45|705.35|375
1655085000000|2022-06-13 01:50:00|715.34|706.24|710.74|701.64|715.38|706.28|709.74|700.64|322
1655085300000|2022-06-13 01:55:00|710.64|701.54|716.25|707.15|717.43|708.33|706.86|697.76|509
1655085600000|2022-06-13 02:00:00|716.35|707.25|710.1|701|718.5|709.4|709.89|700.79|434
1655085900000|2022-06-13 02:05:00|710.07|700.97|713.95|704.85|713.95|704.85|709.5|700.4|248
1655086200000|2022-06-13 02:10:00|713.88|704.78|707.05|697.95|713.95|704.85|705.56|696.46|320
1655086500000|2022-06-13 02:15:00|707.03|697.93|707.34|698.24|707.9|698.8|704.63|695.53|475
1655086800000|2022-06-13 02:20:00|707.45|698.35|703.97|694.87|709.25|700.15|703.56|694.46|431
1655087100000|2022-06-13 02:25:00|703.88|694.78|714.35|705.25|714.75|705.65|703.72|694.62|454
1655087400000|2022-06-13 02:30:00|714.3|705.2|710.46|701.36|715.29|706.19|709.5|700.4|456
1655087700000|2022-06-13 02:35:00|710.41|701.31|711.3|702.2|711.4|702.3|707.77|698.67|373
1655088000000|2022-06-13 02:40:00|711.2|702.1|709|699.9|712.1|703|707.56|698.46|430
1655088300000|2022-06-13 02:45:00|708.8|699.7|703.42|694.32|708.85|699.75|701.04|691.94|518
1655088600000|2022-06-13 02:50:00|703.54|694.44|703.6|694.5|705.52|696.42|700.07|690.97|547
1655088900000|2022-06-13 02:55:00|703.51|694.41|704.45|695.35|707|697.9|702.56|693.46|670
1655089200000|2022-06-13 03:00:00|704.42|695.32|697.59|688.49|705.25|696.15|697.56|688.46|595
1655089500000|2022-06-13 03:05:00|697.66|688.56|702.5|693.4|702.65|693.55|695.27|686.17|615
1655089800000|2022-06-13 03:10:00|702.65|693.55|706.6|697.5|714.68|705.58|701.95|692.85|752
1655090100000|2022-06-13 03:15:00|706.51|697.41|701.57|692.47|706.65|697.55|696.7|687.6|621
1655090400000|2022-06-13 03:20:00|701.52|692.42|700.74|691.64|707.55|698.45|700.74|691.64|656
1655090700000|2022-06-13 03:25:00|700.09|690.99|706.75|697.65|708.52|699.42|699.65|690.55|252
1655091000000|2022-06-13 03:30:00|706.8|697.7|711.1|702|711.8|702.7|705.15|696.05|672
1655091300000|2022-06-13 03:35:00|711.25|702.15|715.5|706.4|715.55|706.45|709.05|699.95|504
1655091600000|2022-06-13 03:40:00|715.3|706.2|713.55|704.45|719.35|710.25|713.33|704.23|511
1655091900000|2022-06-13 03:45:00|713.5|704.4|715.75|706.65|719.1|710|713.41|704.31|454
1655092200000|2022-06-13 03:50:00|715.7|706.6|714.5|705.4|716.95|707.85|713.35|704.25|489
1655092500000|2022-06-13 03:55:00|714.6|705.5|713.55|704.45|717.25|708.15|713.3|704.2|545
1655092800000|2022-06-13 04:00:00|713.6|704.5|713.4|704.3|714.4|705.3|711.2|702.1|470
1655093100000|2022-06-13 04:05:00|713.45|704.35|723|713.9|723.2|714.1|713.05|703.95|480
1655093400000|2022-06-13 04:10:00|722.95|713.85|721.65|712.55|727.8|718.7|720.61|711.51|608
1655093700000|2022-06-13 04:15:00|721.61|712.51|725.6|716.5|726.8|717.7|720.66|711.56|563
1655094000000|2022-06-13 04:20:00|725.55|716.45|730.57|721.47|730.78|721.68|725.4|716.3|572
1655094300000|2022-06-13 04:25:00|730.65|721.55|732.25|723.15|737|727.9|729.12|720.02|500
1655094600000|2022-06-13 04:30:00|732.3|723.2|725.71|716.61|732.85|723.75|722.58|713.48|494
1655094900000|2022-06-13 04:35:00|725.86|716.76|724.85|715.75|727|717.9|723.41|714.31|348
1655095200000|2022-06-13 04:40:00|724.9|715.8|723.05|713.95|724.9|715.8|720.49|711.39|389
1655095500000|2022-06-13 04:45:00|723.2|714.1|720|710.9|723.2|714.1|718.17|709.07|308
1655095800000|2022-06-13 04:50:00|720.05|710.95|717.59|708.49|721|711.9|715.55|706.45|396
1655096100000|2022-06-13 04:55:00|717.64|708.54|712.21|703.11|717.7|708.6|712.11|703.01|398
1655096400000|2022-06-13 05:00:00|711.98|702.88|715.1|706|716.05|706.95|711.7|702.6|478
1655096700000|2022-06-13 05:05:00|715.15|706.05|715.1|706|718.25|709.15|714.47|705.37|515
1655097000000|2022-06-13 05:10:00|715.15|706.05|715.15|706.05|716.15|707.05|709.8|700.7|434
1655097300000|2022-06-13 05:15:00|715.2|706.1|716.28|707.18|719.5|710.4|713.1|704|632
1655097600000|2022-06-13 05:20:00|716.29|707.19|714.39|705.29|717.25|708.15|713.66|704.56|612
1655097900000|2022-06-13 05:25:00|714.38|705.28|711.05|701.95|715.26|706.16|710.87|701.77|648
1655098200000|2022-06-13 05:30:00|711.1|702|709.11|700.01|713.2|704.1|709.02|699.92|471
1655098500000|2022-06-13 05:35:00|709.06|699.96|709.3|700.2|711.5|702.4|708.3|699.2|395
1655098800000|2022-06-13 05:40:00|709.16|700.06|702.8|693.7|709.3|700.2|702.43|693.33|307
1655099100000|2022-06-13 05:45:00|702.67|693.57|696.16|687.06|705.9|696.8|696.16|687.06|529
1655099400000|2022-06-13 05:50:00|696.22|687.12|695.07|685.97|698.4|689.3|694.09|684.99|466
1655099700000|2022-06-13 05:55:00|695.04|685.94|692.85|683.75|696.6|687.5|692.02|682.92|528
1655100000000|2022-06-13 06:00:00|692.8|683.7|690.12|681.02|695.25|686.15|690.1|681|520
1655100300000|2022-06-13 06:05:00|690.07|680.97|692.42|683.32|693|683.9|687.53|678.43|582
1655100600000|2022-06-13 06:10:00|692.57|683.47|699.64|690.54|701.65|692.55|692.1|683|657
1655100900000|2022-06-13 06:15:00|699.6|690.5|704.28|695.18|708.3|699.2|699.6|690.5|727
1655101200000|2022-06-13 06:20:00|704.5|695.4|701.05|691.95|704.5|695.4|699.04|689.94|441
1655101500000|2022-06-13 06:25:00|701|691.9|699.9|690.8|703.15|694.05|699.22|690.12|430
1655101800000|2022-06-13 06:30:00|699.85|690.75|702.78|693.68|704.1|695|697.87|688.77|490
1655102100000|2022-06-13 06:35:00|702.9|693.8|701.7|692.6|703.85|694.75|699.7|690.6|397
1655102400000|2022-06-13 06:40:00|701.29|692.19|688.14|679.04|701.29|692.19|688.14|679.04|403
1655102700000|2022-06-13 06:45:00|688.06|678.96|686.34|677.24|691.75|682.65|685.7|676.6|614
1655103000000|2022-06-13 06:50:00|685.26|676.16|688.75|679.65|689.8|680.7|683.77|674.67|578
1655103300000|2022-06-13 06:55:00|688.8|679.7|696.3|687.2|696.3|687.2|687.2|678.1|530
1655103600000|2022-06-13 07:00:00|696.2|687.1|698.65|689.55|702.05|692.95|695.35|686.25|608
1655103900000|2022-06-13 07:05:00|698.6|689.5|701.25|692.15|704.05|694.95|696.55|687.45|531
1655104200000|2022-06-13 07:10:00|701.2|692.1|699.35|690.25|702.65|693.55|697.6|688.5|498
1655104500000|2022-06-13 07:15:00|699.2|690.1|697.67|688.57|703.1|694|697.67|688.57|499
1655104800000|2022-06-13 07:20:00|697.57|688.47|696.75|687.65|697.7|688.6|692.16|683.06|479
1655105100000|2022-06-13 07:25:00|696.7|687.6|691.89|682.79|696.7|687.6|691.05|681.95|348
1655105400000|2022-06-13 07:30:00|691.87|682.77|690.45|681.35|693.05|683.95|687.85|678.75|403
1655105700000|2022-06-13 07:35:00|690.4|681.3|683.82|674.72|692.8|683.7|683.82|674.72|437
1655106000000|2022-06-13 07:40:00|683.59|674.49|677.85|668.75|686.23|677.13|676.95|667.85|867
1655106300000|2022-06-13 07:45:00|677.8|668.7|680.7|671.6|690.15|681.05|676.1|667|847
1655106600000|2022-06-13 07:50:00|680.85|671.75|675.6|666.5|683.8|674.7|674.4|665.3|857
1655106900000|2022-06-13 07:55:00|675.45|666.35|680.4|671.3|681.68|672.58|671.35|662.25|964
1655107200000|2022-06-13 08:00:00|680.55|671.45|683.23|674.13|685.11|676.01|673.1|664|838
1655107500000|2022-06-13 08:05:00|683.18|674.08|681.9|672.8|684.2|675.1|675.47|666.37|784
1655107800000|2022-06-13 08:10:00|681.85|672.75|679.8|670.7|682.75|673.65|676.85|667.75|387
1655108100000|2022-06-13 08:15:00|679.1|670|670.3|661.2|680.55|671.45|669.09|659.99|714
1655108400000|2022-06-13 08:20:00|670.35|661.25|663.3|654.2|670.85|661.75|662.35|653.25|648
1655108700000|2022-06-13 08:25:00|663.25|654.15|667.7|658.6|668.1|659|657.75|648.65|875
1655109000000|2022-06-13 08:30:00|667.6|658.5|676.8|667.7|677.05|667.95|666.25|657.15|802
1655109300000|2022-06-13 08:35:00|676.85|667.75|672.1|663|677.4|668.3|669.34|660.24|565
1655109600000|2022-06-13 08:40:00|672.45|663.35|669.61|660.51|676.25|667.15|663.22|654.12|722
1655109900000|2022-06-13 08:45:00|669.57|660.47|661.95|652.85|669.63|660.53|661.19|652.09|604
1655110200000|2022-06-13 08:50:00|661.76|652.66|658.75|649.65|664.8|655.7|657.04|647.94|614
1655110500000|2022-06-13 08:55:00|658.7|649.6|654.05|644.95|659.2|650.1|653.44|644.34|684
1655110800000|2022-06-13 09:00:00|654|644.9|657.65|648.55|663.4|654.3|653.4|644.3|657
1655111100000|2022-06-13 09:05:00|657.61|648.51|655.5|646.4|660.5|651.4|639.75|630.65|787
1655111400000|2022-06-13 09:10:00|655.55|646.45|671.9|662.8|672.49|663.39|653.8|644.7|884
1655111700000|2022-06-13 09:15:00|672.2|663.1|676.15|667.05|681.9|672.8|670.65|661.55|702
1655112000000|2022-06-13 09:20:00|676.45|667.35|669.15|660.05|677.15|668.05|667.51|658.41|569
1655112300000|2022-06-13 09:25:00|669.2|660.1|677.8|668.7|679.35|670.25|666.58|657.48|627
1655112600000|2022-06-13 09:30:00|678|668.9|670.05|660.95|678.75|669.65|665.22|656.12|622
1655112900000|2022-06-13 09:35:00|670.1|661|660.15|651.05|672.7|663.6|658.83|649.73|688
1655113200000|2022-06-13 09:40:00|660.1|651|664.22|655.12|665.74|656.64|657.38|648.28|712
1655113500000|2022-06-13 09:45:00|664.14|655.04|663.57|654.47|669.4|660.3|661.01|651.91|565
1655113800000|2022-06-13 09:50:00|663.4|654.3|665.1|656|666.45|657.35|661.74|652.64|419
1655114100000|2022-06-13 09:55:00|665.25|656.15|674.81|665.71|678.45|669.35|662.2|653.1|681
1655114400000|2022-06-13 10:00:00|674.67|665.57|673.59|664.49|678.7|669.6|670.66|661.56|501
1655114700000|2022-06-13 10:05:00|673.34|664.24|678.53|669.43|681.59|672.49|672.24|663.14|724
1655115000000|2022-06-13 10:10:00|678.11|669.01|670.92|661.82|681.9|672.8|669.71|660.61|654
1655115300000|2022-06-13 10:15:00|670.8|661.7|667.9|658.8|670.8|661.7|666.19|657.09|428
1655115600000|2022-06-13 10:20:00|667.95|658.85|668.78|659.68|671.35|662.25|664.35|655.25|595
1655115900000|2022-06-13 10:25:00|668.73|659.63|676.86|667.76|678.55|669.45|666.8|657.7|641
1655116200000|2022-06-13 10:30:00|676.72|667.62|676.6|667.5|681.4|672.3|676.6|667.5|504
1655116500000|2022-06-13 10:35:00|676.55|667.45|679.64|670.54|684.35|675.25|676.05|666.95|615
1655116800000|2022-06-13 10:40:00|679.59|670.49|679.85|670.75|683|673.9|675.29|666.19|538
1655117100000|2022-06-13 10:45:00|679.8|670.7|669.06|659.96|679.8|670.7|667.52|658.42|447
1655117400000|2022-06-13 10:50:00|668.86|659.76|666.12|657.02|670.75|661.65|666.12|657.02|492
1655117700000|2022-06-13 10:55:00|665.62|656.52|664.1|655|667.5|658.4|663.24|654.14|468
1655118000000|2022-06-13 11:00:00|664.05|654.95|667.6|658.5|667.75|658.65|662.01|652.91|486
1655118300000|2022-06-13 11:05:00|667.55|658.45|660.56|651.46|668.06|658.96|660.56|651.46|362
1655118600000|2022-06-13 11:10:00|660.68|651.58|661.7|652.6|662.9|653.8|657.43|648.33|490
1655118900000|2022-06-13 11:15:00|661.65|652.55|655.35|646.25|662.75|653.65|654.63|645.53|476
1655119200000|2022-06-13 11:20:00|655.3|646.2|652.45|643.35|656.45|647.35|652.2|643.1|509
1655119500000|2022-06-13 11:25:00|652.4|643.3|650|640.9|654.65|645.55|649.3|640.2|591
1655119800000|2022-06-13 11:30:00|650.1|641|653.6|644.5|658.55|649.45|648.75|639.65|635
1655120100000|2022-06-13 11:35:00|653.65|644.55|655.05|645.95|656.75|647.65|652.65|643.55|535
1655120400000|2022-06-13 11:40:00|655.1|646|654.5|645.4|657.35|648.25|651.1|642|486
1655120700000|2022-06-13 11:45:00|654.55|645.45|648.85|639.75|656.75|647.65|648.69|639.59|401
1655121000000|2022-06-13 11:50:00|648.8|639.7|647.45|638.35|652.1|643|646.05|636.95|470
1655121300000|2022-06-13 11:55:00|647.4|638.3|658.05|648.95|658.57|649.47|645.35|636.25|528
1655121600000|2022-06-13 12:00:00|658.1|649|664.65|655.55|667.25|658.15|658.1|649|623
1655121900000|2022-06-13 12:05:00|664.7|655.6|667.9|658.8|669.95|660.85|664.05|654.95|559
1655122200000|2022-06-13 12:10:00|668.05|658.95|681.94|672.84|681.94|672.84|667.7|658.6|739
1655122500000|2022-06-13 12:15:00|681.76|672.66|675.1|666|681.76|672.66|674.08|664.98|577
1655122800000|2022-06-13 12:20:00|675.05|665.95|678.4|669.3|680.9|671.8|674.15|665.05|546
1655123100000|2022-06-13 12:25:00|678.5|669.4|679.75|670.65|680.8|671.7|675.85|666.75|455
1655123400000|2022-06-13 12:30:00|679.85|670.75|681.7|672.6|682.45|673.35|675.5|666.4|562
1655123700000|2022-06-13 12:35:00|681.8|672.7|679.45|670.35|683|673.9|677.7|668.6|398
1655124000000|2022-06-13 12:40:00|679.4|670.3|679.3|670.2|683.55|674.45|678.05|668.95|489
1655124300000|2022-06-13 12:45:00|679.1|670|681.05|671.95|686.1|677|677.58|668.48|572
1655124600000|2022-06-13 12:50:00|680.96|671.86|677.62|668.52|684.9|675.8|677.19|668.09|549
1655124900000|2022-06-13 12:55:00|677.65|668.55|671.15|662.05|677.8|668.7|670|660.9|506
1655125200000|2022-06-13 13:00:00|671.2|662.1|670.25|661.15|673.65|664.55|666.95|657.85|557
1655125500000|2022-06-13 13:05:00|670.2|661.1|671.37|662.27|673.75|664.65|667.57|658.47|671
1655125800000|2022-06-13 13:10:00|671.34|662.24|671.75|662.65|676.45|667.35|670.2|661.1|531
1655126100000|2022-06-13 13:15:00|671.64|662.54|663.95|654.85|673.25|664.15|663.48|654.38|535
1655126400000|2022-06-13 13:20:00|663.9|654.8|668.89|659.79|672.21|663.11|663.16|654.06|635
1655126700000|2022-06-13 13:25:00|668.97|659.87|668.65|659.55|673.25|664.15|668|658.9|489
1655127000000|2022-06-13 13:30:00|669.2|660.1|683.3|674.2|689.61|680.51|668.34|659.24|729
1655127300000|2022-06-13 13:35:00|683.15|674.05|676.87|667.77|684.9|675.8|676.87|667.77|661
1655127600000|2022-06-13 13:40:00|676.85|667.75|679|669.9|680.3|671.2|670.66|661.56|916
1655127900000|2022-06-13 13:45:00|679.02|669.92|681.15|672.05|684.5|675.4|679.02|669.92|824
1655128200000|2022-06-13 13:50:00|681.13|672.03|679.27|670.17|685.15|676.05|679.19|670.09|885
1655128500000|2022-06-13 13:55:00|679.38|670.28|682.73|673.63|685.25|676.15|679.27|670.17|834
1655128800000|2022-06-13 14:00:00|682.66|673.56|680.24|671.14|687.1|678|679.8|670.7|795
1655129100000|2022-06-13 14:05:00|680.45|671.35|679.66|670.56|685.3|676.2|679.34|670.24|873
1655129400000|2022-06-13 14:10:00|679.71|670.61|678.48|669.38|681.3|672.2|676.7|667.6|792
1655129700000|2022-06-13 14:15:00|678.46|669.36|674.09|664.99|679.52|670.42|672.24|663.14|690
1655130000000|2022-06-13 14:20:00|674.13|665.03|671.87|662.77|677.72|668.62|671.87|662.77|745
1655130300000|2022-06-13 14:25:00|671.97|662.87|682|672.9|682.1|673|671.68|662.58|777
1655130600000|2022-06-13 14:30:00|682.1|673|684.9|675.8|687.85|678.75|680.99|671.89|658
1655130900000|2022-06-13 14:35:00|684.84|675.74|683.98|674.88|686.25|677.15|683.85|674.75|420
1655131200000|2022-06-13 14:40:00|683.96|674.86|677.85|668.75|683.96|674.86|674.89|665.79|642
1655131500000|2022-06-13 14:45:00|677.75|668.65|669.74|660.64|678.74|669.64|669.74|660.64|604
1655131800000|2022-06-13 14:50:00|669.72|660.62|676.6|667.5|679.02|669.92|665.14|656.04|786
1655132100000|2022-06-13 14:55:00|676.4|667.3|676.18|667.08|680.74|671.64|674.62|665.52|708
1655132400000|2022-06-13 15:00:00|676.17|667.07|675.26|666.16|682.55|673.45|673.81|664.71|771
1655132700000|2022-06-13 15:05:00|675.17|666.07|671.96|662.86|679.19|670.09|671.69|662.59|758
1655133000000|2022-06-13 15:10:00|672.01|662.91|673.84|664.74|674.49|665.39|669.62|660.52|716
1655133300000|2022-06-13 15:15:00|673.83|664.73|687.99|678.89|691.12|682.02|673.39|664.29|929
1655133600000|2022-06-13 15:20:00|687.94|678.84|690.96|681.86|691.01|681.91|684.76|675.66|696
1655133900000|2022-06-13 15:25:00|690.93|681.83|686.6|677.5|691.12|682.02|684.71|675.61|662
1655134200000|2022-06-13 15:30:00|686.56|677.46|691.32|682.22|691.93|682.83|686.49|677.39|714
1655134500000|2022-06-13 15:35:00|691.29|682.19|697.52|688.42|698.28|689.18|691.23|682.13|791
1655134800000|2022-06-13 15:40:00|697.57|688.47|704.95|695.85|706.01|696.91|694.41|685.31|841
1655135100000|2022-06-13 15:45:00|704.76|695.66|698.15|689.05|705.32|696.22|696.09|686.99|853
1655135400000|2022-06-13 15:50:00|697.99|688.89|697.6|688.5|700.1|691|695.14|686.04|834
1655135700000|2022-06-13 15:55:00|697.75|688.65|700.24|691.14|701.16|692.06|696.63|687.53|810
1655136000000|2022-06-13 16:00:00|700.19|691.09|704.79|695.69|704.85|695.75|695.31|686.21|805
1655136300000|2022-06-13 16:05:00|704.81|695.71|707.44|698.34|714.69|705.59|703.61|694.51|815
1655136600000|2022-06-13 16:10:00|707.23|698.13|712.6|703.5|718.53|709.43|706.88|697.78|986
1655136900000|2022-06-13 16:15:00|712.55|703.45|714.42|705.32|716.25|707.15|707.62|698.52|837
1655137200000|2022-06-13 16:20:00|714.4|705.3|715.44|706.34|715.63|706.53|710.51|701.41|836
1655137500000|2022-06-13 16:25:00|715.45|706.35|715.83|706.73|718.43|709.33|713.17|704.07|827
1655137800000|2022-06-13 16:30:00|716.2|707.1|721.55|712.45|723.76|714.66|715.04|705.94|864
1655138100000|2022-06-13 16:35:00|721.49|712.39|720.85|711.75|724.46|715.36|719.89|710.79|694
1655138400000|2022-06-13 16:40:00|720.89|711.79|702.04|692.94|721.27|712.17|702.04|692.94|760
1655138700000|2022-06-13 16:45:00|702.02|692.92|709.16|700.06|719.59|710.49|702.02|692.92|753
1655139000000|2022-06-13 16:50:00|709.14|700.04|706.88|697.78|709.14|700.04|705.06|695.96|464
1655139300000|2022-06-13 16:55:00|705.65|696.55|705.45|696.35|707.65|698.55|704.07|694.97|536
1655139600000|2022-06-13 17:00:00|705.4|696.3|698.51|689.41|707.71|698.61|698.16|689.06|555
1655139900000|2022-06-13 17:05:00|698.43|689.33|700.55|691.45|702.55|693.45|697.8|688.7|534
1655140200000|2022-06-13 17:10:00|700.65|691.55|699.32|690.22|701.3|692.2|696.03|686.93|572
1655140500000|2022-06-13 17:15:00|699.25|690.15|698.3|689.2|700.38|691.28|694.51|685.41|666
1655140800000|2022-06-13 17:20:00|698.29|689.19|695.07|685.97|698.4|689.3|694.99|685.89|531
1655141100000|2022-06-13 17:25:00|695.04|685.94|693.55|684.45|696.35|687.25|692.71|683.61|628
1655141400000|2022-06-13 17:30:00|693.53|684.43|693.53|684.43|697.06|687.96|693.23|684.13|619
1655141700000|2022-06-13 17:35:00|693.5|684.4|691.15|682.05|696.15|687.05|688.5|679.4|664
1655142000000|2022-06-13 17:40:00|691.2|682.1|700.15|691.05|700.2|691.1|689.63|680.53|654
1655142300000|2022-06-13 17:45:00|700.09|690.99|701.38|692.28|702.6|693.5|697.35|688.25|587
1655142600000|2022-06-13 17:50:00|701.39|692.29|703.2|694.1|703.2|694.1|699.75|690.65|494
1655142900000|2022-06-13 17:55:00|703.25|694.15|714.23|705.13|716.69|707.59|703.21|694.11|650
1655143200000|2022-06-13 18:00:00|714.25|705.15|712.09|702.99|714.25|705.15|709.34|700.24|532
1655143500000|2022-06-13 18:05:00|712.22|703.12|711.75|702.65|712.58|703.48|709.36|700.26|592
1655143800000|2022-06-13 18:10:00|711.7|702.6|717|707.9|717|707.9|710.57|701.47|674
1655144100000|2022-06-13 18:15:00|716.95|707.85|718.54|709.44|719.38|710.28|713.83|704.73|667
1655144400000|2022-06-13 18:20:00|718.53|709.43|721.9|712.8|722.74|713.64|718.49|709.39|592
1655144700000|2022-06-13 18:25:00|721.95|712.85|720.75|711.65|725.31|716.21|720.74|711.64|580
1655145000000|2022-06-13 18:30:00|720.74|711.64|717.92|708.82|722.51|713.41|716.84|707.74|594
1655145300000|2022-06-13 18:35:00|717.93|708.83|717.26|708.16|721.55|712.45|717.23|708.13|512
1655145600000|2022-06-13 18:40:00|717.15|708.05|720.34|711.24|720.42|711.32|716.63|707.53|639
1655145900000|2022-06-13 18:45:00|720.75|711.65|716.49|707.39|722.46|713.36|716.25|707.15|537
1655146200000|2022-06-13 18:50:00|716.53|707.43|712.88|703.78|717.59|708.49|712.5|703.4|471
1655146500000|2022-06-13 18:55:00|712.89|703.79|710.74|701.64|713.91|704.81|710.67|701.57|573
1655146800000|2022-06-13 19:00:00|710.72|701.62|712.07|702.97|712.58|703.48|709.45|700.35|606
1655147100000|2022-06-13 19:05:00|712.08|702.98|710.84|701.74|712.72|703.62|709.62|700.52|657
1655147400000|2022-06-13 19:10:00|710.85|701.75|708.74|699.64|711.78|702.68|707.57|698.47|567
1655147700000|2022-06-13 19:15:00|708.68|699.58|713.68|704.58|714.35|705.25|706.71|697.61|823
1655148000000|2022-06-13 19:20:00|713.69|704.59|711.81|702.71|715.05|705.95|711.32|702.22|613
1655148300000|2022-06-13 19:25:00|711.82|702.72|713.63|704.53|714.62|705.52|711.68|702.58|535
1655148600000|2022-06-13 19:30:00|713.62|704.52|714.49|705.39|716.3|707.2|712.19|703.09|673
1655148900000|2022-06-13 19:35:00|714.55|705.45|720.37|711.27|721.2|712.1|714.46|705.36|526
1655149200000|2022-06-13 19:40:00|720.47|711.37|718.52|709.42|725.45|716.35|718.49|709.39|468
1655149500000|2022-06-13 19:45:00|718.45|709.35|710.5|701.4|718.8|709.7|710.02|700.92|504
1655149800000|2022-06-13 19:50:00|710.49|701.39|702.7|693.6|710.59|701.49|702.66|693.56|561
1655150100000|2022-06-13 19:55:00|702.75|693.65|705.05|695.95|708.25|699.15|700.92|691.82|521
1655150400000|2022-06-13 20:00:00|705|695.9|717.53|708.43|720.34|711.24|705|695.9|764
1655150700000|2022-06-13 20:05:00|717.54|708.44|721.87|712.77|722.65|713.55|717.52|708.42|466
1655151000000|2022-06-13 20:10:00|722|712.9|718.08|708.98|722.75|713.65|717.74|708.64|511
1655151300000|2022-06-13 20:15:00|718.1|709|719.7|710.6|722.54|713.44|717.97|708.87|777
1655151600000|2022-06-13 20:20:00|719.77|710.67|718.85|709.75|720.96|711.86|717.28|708.18|600
1655151900000|2022-06-13 20:25:00|718.95|709.85|720.04|710.94|721.45|712.35|718.4|709.3|577
1655152200000|2022-06-13 20:30:00|719.99|710.89|718.57|709.47|725.49|716.39|717.75|708.65|655
1655152500000|2022-06-13 20:35:00|718.53|709.43|717.08|707.98|720.01|710.91|716.41|707.31|482
1655152800000|2022-06-13 20:40:00|717|707.9|718.43|709.33|719.28|710.18|716.98|707.88|265
1655153100000|2022-06-13 20:45:00|718.38|709.28|714.61|705.51|719.9|710.8|713.96|704.86|454
1655153400000|2022-06-13 20:50:00|714.58|705.48|716.97|707.87|717.14|708.04|713.87|704.77|334
1655153700000|2022-06-13 20:55:00|716.92|707.82|712.32|703.22|716.95|707.85|712.16|703.06|292
1655154000000|2022-06-13 21:00:00|712.37|703.27|721.86|712.76|721.88|712.78|712.37|703.27|593
1655154300000|2022-06-13 21:05:00|721.83|712.73|718.83|709.73|722.04|712.94|716.52|707.42|524
1655154600000|2022-06-13 21:10:00|718.75|709.65|715.85|706.75|718.75|709.65|715.15|706.05|382
1655154900000|2022-06-13 21:15:00|715.8|706.7|720.32|711.22|722.26|713.16|715.59|706.49|277
1655155200000|2022-06-13 21:20:00|719.87|710.77|721.4|712.3|721.45|712.35|719.15|710.05|216
1655155500000|2022-06-13 21:25:00|721.3|712.2|718.64|709.54|722.15|713.05|718.64|709.54|190
1655155800000|2022-06-13 21:30:00|718.42|709.32|717.35|708.25|718.42|709.32|717.1|708|64
1655156100000|2022-06-13 21:35:00|717.4|708.3|713.05|703.95|717.64|708.54|713.02|703.92|169
1655156400000|2022-06-13 21:40:00|713.09|703.99|709.17|700.07|713.38|704.28|708.83|699.73|213
1655156700000|2022-06-13 21:45:00|709.12|700.02|718.61|709.51|720|710.9|709.07|699.97|270
1655157000000|2022-06-13 21:50:00|718.56|709.46|708.32|699.22|721.1|712|708.32|699.22|295
1655157300000|2022-06-13 21:55:00|708.14|699.04|710.1|701|710.1|701|707.05|697.95|237
1655157600000|2022-06-13 22:00:00|710.05|700.95|715.38|706.28|716.85|707.75|709.45|700.35|303
1655157900000|2022-06-13 22:05:00|715.33|706.23|706.1|697|716.6|707.5|705.85|696.75|272
1655158200000|2022-06-13 22:10:00|706.15|697.05|701.74|692.64|708.45|699.35|699.64|690.54|306
1655158500000|2022-06-13 22:15:00|701.79|692.69|698.63|689.53|703.55|694.45|698.63|689.53|178
1655158800000|2022-06-13 22:20:00|698.49|689.39|701.64|692.54|702.35|693.25|698.18|689.08|188
1655159100000|2022-06-13 22:25:00|701.54|692.44|697.83|688.73|701.54|692.44|697.36|688.26|243
1655159400000|2022-06-13 22:30:00|697.85|688.75|701.05|691.95|702.39|693.29|697.59|688.49|536
1655159700000|2022-06-13 22:35:00|701.01|691.91|689.68|680.58|701.06|691.96|687.28|678.18|560
1655160000000|2022-06-13 22:40:00|689.47|680.37|695.56|686.46|697.72|688.62|689.47|680.37|642
1655160300000|2022-06-13 22:45:00|695.59|686.49|692.33|683.23|696.79|687.69|689.86|680.76|652
1655160600000|2022-06-13 22:50:00|692.29|683.19|689.65|680.55|692.6|683.5|688.88|679.78|511
1655160900000|2022-06-13 22:55:00|689.6|680.5|683.66|674.56|690.3|681.2|682.18|673.08|551
1655161200000|2022-06-13 23:00:00|683.65|674.55|691.6|682.5|702.85|693.75|683.59|674.49|613
1655161500000|2022-06-13 23:05:00|691.56|682.46|691.05|681.95|696.1|687|690.41|681.31|582
1655161800000|2022-06-13 23:10:00|691.2|682.1|696.05|686.95|702.37|693.27|689.56|680.46|606
1655162100000|2022-06-13 23:15:00|696.1|687|691.79|682.69|697.66|688.56|687.1|678|572
1655162400000|2022-06-13 23:20:00|691.75|682.65|701.07|691.97|702.59|693.49|691.75|682.65|717
1655162700000|2022-06-13 23:25:00|700.87|691.77|697.33|688.23|701.4|692.3|692.8|683.7|566
1655163000000|2022-06-13 23:30:00|697.27|688.17|695.65|686.55|698.18|689.08|689.57|680.47|725
1655163300000|2022-06-13 23:35:00|695.6|686.5|692.6|683.5|700.53|691.43|692.24|683.14|742
1655163600000|2022-06-13 23:40:00|692.55|683.45|692.26|683.16|695.1|686|689.61|680.51|477
1655163900000|2022-06-13 23:45:00|692.31|683.21|702.25|693.15|702.25|693.15|687.57|678.47|755
1655164200000|2022-06-13 23:50:00|702.3|693.2|703.35|694.25|705.05|695.95|697.17|688.07|465
1655164500000|2022-06-13 23:55:00|703.4|694.3|707.8|698.7|708.95|699.85|701.23|692.13|577
1655164800000|2022-06-14 00:00:00|707.75|698.65|703.15|694.05|707.75|698.65|700.32|691.22|723
1655165100000|2022-06-14 00:05:00|703.1|694|709.87|700.77|710.6|701.5|702|692.9|657
1655165400000|2022-06-14 00:10:00|710.02|700.92|712.55|703.45|713.57|704.47|708.57|699.47|546
1655165700000|2022-06-14 00:15:00|712.45|703.35|708.65|699.55|712.45|703.35|703.47|694.37|543
1655166000000|2022-06-14 00:20:00|708.7|699.6|701.2|692.1|708.8|699.7|699.98|690.88|545
1655166300000|2022-06-14 00:25:00|701.15|692.05|698.6|689.5|701.95|692.85|697.26|688.16|542
1655166600000|2022-06-14 00:30:00|698.65|689.55|701.1|692|703.27|694.17|696.8|687.7|662
1655166900000|2022-06-14 00:35:00|701.05|691.95|708.7|699.6|717.58|708.48|700.4|691.3|441
1655167200000|2022-06-14 00:40:00|708.55|699.45|712.85|703.75|714.29|705.19|706.93|697.83|642
1655167500000|2022-06-14 00:45:00|712.8|703.7|708.39|699.29|712.85|703.75|708.39|699.29|418
1655167800000|2022-06-14 00:50:00|708.43|699.33|701.04|691.94|709.3|700.2|701.04|691.94|447
1655168100000|2022-06-14 00:55:00|701.09|691.99|696|686.9|701.45|692.35|695.1|686|579
1655168400000|2022-06-14 01:00:00|696.08|686.98|694.33|685.23|699.15|690.05|693.98|684.88|724
1655168700000|2022-06-14 01:05:00|694.31|685.21|687.76|678.66|694.31|685.21|684.7|675.6|535
1655169000000|2022-06-14 01:10:00|687.66|678.56|689.85|680.75|694.15|685.05|685.55|676.45|709
1655169300000|2022-06-14 01:15:00|689.8|680.7|686.41|677.31|691.55|682.45|686.41|677.31|633
1655169600000|2022-06-14 01:20:00|686.43|677.33|683.56|674.46|688.9|679.8|682.54|673.44|840
1655169900000|2022-06-14 01:25:00|683.58|674.48|682.08|672.98|685.02|675.92|677.26|668.16|775
1655170200000|2022-06-14 01:30:00|682.18|673.08|684.62|675.52|687.77|678.67|680.78|671.68|752
1655170500000|2022-06-14 01:35:00|684.55|675.45|680.25|671.15|686.45|677.35|675.96|666.86|700
1655170800000|2022-06-14 01:40:00|680.35|671.25|678.89|669.79|683.57|674.47|676.27|667.17|833
1655171100000|2022-06-14 01:45:00|678.99|669.89|682.71|673.61|689.71|680.61|675.39|666.29|775
1655171400000|2022-06-14 01:50:00|682.85|673.75|682.15|673.05|686.26|677.16|680.78|671.68|759
1655171700000|2022-06-14 01:55:00|682.1|673|681.35|672.25|688.25|679.15|679.4|670.3|812
1655172000000|2022-06-14 02:00:00|681.3|672.2|680.25|671.15|689.95|680.85|679.1|670|823
1655172300000|2022-06-14 02:05:00|680.3|671.2|688.89|679.79|690.8|681.7|678.04|668.94|878
1655172600000|2022-06-14 02:10:00|688.84|679.74|686.78|677.68|691.92|682.82|685.52|676.42|684
1655172900000|2022-06-14 02:15:00|686.88|677.78|687.07|677.97|690.45|681.35|686.28|677.18|719
1655173200000|2022-06-14 02:20:00|687.02|677.92|681.7|672.6|687.31|678.21|681.7|672.6|485
1655173500000|2022-06-14 02:25:00|681.67|672.57|675.25|666.15|683.42|674.32|672.35|663.25|795
1655173800000|2022-06-14 02:30:00|675.15|666.05|685.3|676.2|686.04|676.94|675.07|665.97|901
1655174100000|2022-06-14 02:35:00|685.32|676.22|698.08|688.98|700.16|691.06|679.26|670.16|850
1655174400000|2022-06-14 02:40:00|698.03|688.93|715.16|706.06|726.53|717.43|693.4|684.3|899
1655174700000|2022-06-14 02:45:00|715.25|706.15|707.9|698.8|716.95|707.85|702.33|693.23|750
1655175000000|2022-06-14 02:50:00|707.75|698.65|706.01|696.91|714.8|705.7|705.77|696.67|731
1655175300000|2022-06-14 02:55:00|705.91|696.81|715.15|706.05|718.4|709.3|705.86|696.76|664
1655175600000|2022-06-14 03:00:00|715.7|706.6|710|700.9|717.3|708.2|707.57|698.47|662
1655175900000|2022-06-14 03:05:00|710.3|701.2|712.9|703.8|715.62|706.52|709.55|700.45|596
1655176200000|2022-06-14 03:10:00|712.95|703.85|715.9|706.8|716.5|707.4|710.91|701.81|645
1655176500000|2022-06-14 03:15:00|715.95|706.85|720.5|711.4|721.8|712.7|715.05|705.95|781
1655176800000|2022-06-14 03:20:00|720.45|711.35|715.95|706.85|721.35|712.25|714.7|705.6|587
1655177100000|2022-06-14 03:25:00|715.75|706.65|715.3|706.2|718.45|709.35|712.42|703.32|633
1655177400000|2022-06-14 03:30:00|715.35|706.25|720.08|710.98|720.24|711.14|712.71|703.61|852
1655177700000|2022-06-14 03:35:00|720.13|711.03|719.88|710.78|721.15|712.05|716.98|707.88|673
1655178000000|2022-06-14 03:40:00|719.91|710.81|723.84|714.74|730.15|721.05|718.97|709.87|647
1655178300000|2022-06-14 03:45:00|723.85|714.75|721.21|712.11|725|715.9|716.21|707.11|607
1655178600000|2022-06-14 03:50:00|721.2|712.1|722.99|713.89|724.05|714.95|719.08|709.98|576
1655178900000|2022-06-14 03:55:00|723.09|713.99|729.2|720.1|731.36|722.26|723.01|713.91|705
1655179200000|2022-06-14 04:00:00|729.25|720.15|735.65|726.55|736.77|727.67|728.21|719.11|778
1655179500000|2022-06-14 04:05:00|735.6|726.5|727.62|718.52|737|727.9|726.39|717.29|679
1655179800000|2022-06-14 04:10:00|727.55|718.45|721.2|712.1|727.57|718.47|720.49|711.39|433
1655180100000|2022-06-14 04:15:00|721.14|712.04|713.77|704.67|722.1|713|713.48|704.38|584
1655180400000|2022-06-14 04:20:00|713.9|704.8|715.71|706.61|716.91|707.81|710.9|701.8|578
1655180700000|2022-06-14 04:25:00|715.74|706.64|715.05|705.95|717.28|708.18|712.68|703.58|498
1655181000000|2022-06-14 04:30:00|715.1|706|718.6|709.5|719.7|710.6|711.75|702.65|526
1655181300000|2022-06-14 04:35:00|718.7|709.6|716.85|707.75|720.53|711.43|715.28|706.18|489
1655181600000|2022-06-14 04:40:00|716.95|707.85|714.17|705.07|719.75|710.65|714.11|705.01|475
1655181900000|2022-06-14 04:45:00|714.05|704.95|714|704.9|719.9|710.8|713.27|704.17|474
1655182200000|2022-06-14 04:50:00|714.07|704.97|709.35|700.25|714.07|704.97|708.88|699.78|475
1655182500000|2022-06-14 04:55:00|709.15|700.05|713.3|704.2|714.37|705.27|708.38|699.28|356
1655182800000|2022-06-14 05:00:00|713.35|704.25|720.05|710.95|720.6|711.5|713.05|703.95|469
1655183100000|2022-06-14 05:05:00|720.1|711|726.7|717.6|727.1|718|718.75|709.65|579
1655183400000|2022-06-14 05:10:00|726.65|717.55|728.64|719.54|730.86|721.76|725.15|716.05|517
1655183700000|2022-06-14 05:15:00|728.75|719.65|730.74|721.64|737.95|728.85|728.56|719.46|728
1655184000000|2022-06-14 05:20:00|730.48|721.38|735.45|726.35|743.3|734.2|729.25|720.15|894
1655184300000|2022-06-14 05:25:00|735.5|726.4|735.3|726.2|740.96|731.86|734.24|725.14|748
1655184600000|2022-06-14 05:30:00|735.35|726.25|732.75|723.65|738.3|729.2|732.02|722.92|640
1655184900000|2022-06-14 05:35:00|732.85|723.75|736.25|727.15|742.15|733.05|731.56|722.46|706
1655185200000|2022-06-14 05:40:00|736.3|727.2|737.15|728.05|739.71|730.61|733.44|724.34|666
1655185500000|2022-06-14 05:45:00|737.1|728|739.4|730.3|741.1|732|732.9|723.8|744
1655185800000|2022-06-14 05:50:00|739.35|730.25|738.75|729.65|743.9|734.8|737.35|728.25|608
1655186100000|2022-06-14 05:55:00|738.8|729.7|739.01|729.91|740.1|731|737.8|728.7|579
1655186400000|2022-06-14 06:00:00|739.03|729.93|744.85|735.75|745.76|736.66|735.38|726.28|829
1655186700000|2022-06-14 06:05:00|744.84|735.74|739.13|730.03|746.4|737.3|739.13|730.03|434
1655187000000|2022-06-14 06:10:00|739.11|730.01|732.4|723.3|739.11|730.01|730|720.9|561
1655187300000|2022-06-14 06:15:00|732.45|723.35|729.3|720.2|732.8|723.7|726.4|717.3|696
1655187600000|2022-06-14 06:20:00|729.35|720.25|732.75|723.65|735.32|726.22|728.64|719.54|671
1655187900000|2022-06-14 06:25:00|732.8|723.7|738.9|729.8|739.3|730.2|732.7|723.6|537
1655188200000|2022-06-14 06:30:00|738.95|729.85|743.59|734.49|744.38|735.28|735.9|726.8|689
1655188500000|2022-06-14 06:35:00|743.6|734.5|741.78|732.68|749.36|740.26|741.72|732.62|499
1655188800000|2022-06-14 06:40:00|741.68|732.58|739.1|730|745.47|736.37|738.6|729.5|492
1655189100000|2022-06-14 06:45:00|739.15|730.05|742|732.9|742.15|733.05|735.76|726.66|482
1655189400000|2022-06-14 06:50:00|741.95|732.85|741.49|732.39|744.55|735.45|741.08|731.98|391
1655189700000|2022-06-14 06:55:00|741.44|732.34|738.8|729.7|742.6|733.5|736.93|727.83|418
1655190000000|2022-06-14 07:00:00|738.75|729.65|736.85|727.75|744.4|735.3|736.3|727.2|759
1655190300000|2022-06-14 07:05:00|736.95|727.85|734.67|725.57|740.75|731.65|733.4|724.3|554
1655190600000|2022-06-14 07:10:00|734.65|725.55|736.7|727.6|739|729.9|733.76|724.66|600
1655190900000|2022-06-14 07:15:00|736.82|727.72|743.6|734.5|744.8|735.7|736.05|726.95|650
1655191200000|2022-06-14 07:20:00|742.92|733.82|740.25|731.15|743.54|734.44|736.99|727.89|536
1655191500000|2022-06-14 07:25:00|740.2|731.1|743.9|734.8|744.25|735.15|738.85|729.75|615
1655191800000|2022-06-14 07:30:00|743.85|734.75|743.55|734.45|747.89|738.79|738.55|729.45|629
1655192100000|2022-06-14 07:35:00|743.5|734.4|747.23|738.13|749.28|740.18|742.06|732.96|624
1655192400000|2022-06-14 07:40:00|747.29|738.19|749.9|740.8|751.32|742.22|745.9|736.8|658
1655192700000|2022-06-14 07:45:00|749.85|740.75|751.6|742.5|752.45|743.35|748.59|739.49|651
1655193000000|2022-06-14 07:50:00|751.65|742.55|755.8|746.7|758.8|749.7|751.6|742.5|565
1655193300000|2022-06-14 07:55:00|756|746.9|755.68|746.58|757.85|748.75|754.06|744.96|425
1655193600000|2022-06-14 08:00:00|755.69|746.59|752.8|743.7|756.35|747.25|749.64|740.54|565
1655193900000|2022-06-14 08:05:00|752.7|743.6|747.87|738.77|752.7|743.6|747.46|738.36|401
1655194200000|2022-06-14 08:10:00|747.85|738.75|747.69|738.59|750.6|741.5|746.1|737|485
1655194500000|2022-06-14 08:15:00|747.64|738.54|747.45|738.35|748.7|739.6|745.89|736.79|340
1655194800000|2022-06-14 08:20:00|747.5|738.4|750.7|741.6|750.75|741.65|747.5|738.4|382
1655195100000|2022-06-14 08:25:00|750.75|741.65|750.15|741.05|751.5|742.4|745.94|736.84|362
1655195400000|2022-06-14 08:30:00|750.1|741|754.55|745.45|755.55|746.45|748.7|739.6|472
1655195700000|2022-06-14 08:35:00|754.6|745.5|753.75|744.65|756.75|747.65|752.37|743.27|421
1655196000000|2022-06-14 08:40:00|753.8|744.7|751.25|742.15|756.65|747.55|751.25|742.15|360
1655196300000|2022-06-14 08:45:00|751.2|742.1|754.4|745.3|754.5|745.4|750.52|741.42|469
1655196600000|2022-06-14 08:50:00|754.3|745.2|749.55|740.45|757.14|748.04|748.75|739.65|524
1655196900000|2022-06-14 08:55:00|749.35|740.25|749.86|740.76|751.46|742.36|748.75|739.65|468
1655197200000|2022-06-14 09:00:00|749.81|740.71|749.4|740.3|752|742.9|749.3|740.2|404
1655197500000|2022-06-14 09:05:00|749.3|740.2|746.2|737.1|749.95|740.85|744.25|735.15|494
1655197800000|2022-06-14 09:10:00|746.15|737.05|746.38|737.28|748.55|739.45|745.89|736.79|417
1655198100000|2022-06-14 09:15:00|746.49|737.39|747.2|738.1|747.35|738.25|744.1|735|547
1655198400000|2022-06-14 09:20:00|747.15|738.05|749.2|740.1|751.55|742.45|746.15|737.05|626
1655198700000|2022-06-14 09:25:00|749.15|740.05|743.25|734.15|750|740.9|742.8|733.7|353
1655199000000|2022-06-14 09:30:00|743.3|734.2|744.01|734.91|746.55|737.45|740.96|731.86|514
1655199300000|2022-06-14 09:35:00|743.96|734.86|745.55|736.45|747.55|738.45|743.16|734.06|334
1655199600000|2022-06-14 09:40:00|745.8|736.7|742.7|733.6|747.3|738.2|741.55|732.45|458
1655199900000|2022-06-14 09:45:00|742.65|733.55|742.35|733.25|743.45|734.35|738.02|728.92|562
1655200200000|2022-06-14 09:50:00|742.4|733.3|739.55|730.45|744.45|735.35|738.99|729.89|629
1655200500000|2022-06-14 09:55:00|739.6|730.5|734.85|725.75|739.75|730.65|734.5|725.4|550
1655200800000|2022-06-14 10:00:00|735.05|725.95|730.35|721.25|736.15|727.05|730.35|721.25|634
1655201100000|2022-06-14 10:05:00|730.4|721.3|731.35|722.25|732.75|723.65|729.8|720.7|487
1655201400000|2022-06-14 10:10:00|731.45|722.35|730.83|721.73|733.06|723.96|730.73|721.63|324
1655201700000|2022-06-14 10:15:00|730.74|721.64|731.86|722.76|733.5|724.4|726.23|717.13|473
1655202000000|2022-06-14 10:20:00|731.91|722.81|734.95|725.85|737.25|728.15|731.91|722.81|391
1655202300000|2022-06-14 10:25:00|734.9|725.8|735.1|726|735.25|726.15|731.59|722.49|269
1655202600000|2022-06-14 10:30:00|734.95|725.85|739.55|730.45|739.55|730.45|734.95|725.85|467
1655202900000|2022-06-14 10:35:00|739.6|730.5|736.9|727.8|739.65|730.55|736.75|727.65|322
1655203200000|2022-06-14 10:40:00|736.85|727.75|734.15|725.05|736.9|727.8|732|722.9|329
1655203500000|2022-06-14 10:45:00|733.9|724.8|728.83|719.73|736|726.9|728.83|719.73|483
1655203800000|2022-06-14 10:50:00|728.88|719.78|729.55|720.45|730.85|721.75|728.36|719.26|413
1655204100000|2022-06-14 10:55:00|729.5|720.4|727.55|718.45|729.55|720.45|727.21|718.11|440
1655204400000|2022-06-14 11:00:00|727.6|718.5|729.85|720.75|730.8|721.7|727.23|718.13|525
1655204700000|2022-06-14 11:05:00|729.8|720.7|726.2|717.1|730.25|721.15|724.95|715.85|354
1655205000000|2022-06-14 11:10:00|726.25|717.15|722.9|713.8|727.65|718.55|721.3|712.2|648
1655205300000|2022-06-14 11:15:00|722.92|713.82|722.85|713.75|725.55|716.45|721.94|712.84|687
1655205600000|2022-06-14 11:20:00|722.8|713.7|721.21|712.11|724.15|715.05|721.16|712.06|508
1655205900000|2022-06-14 11:25:00|721.26|712.16|721.85|712.75|724.13|715.03|718.8|709.7|537
1655206200000|2022-06-14 11:30:00|721.8|712.7|719.79|710.69|723.25|714.15|719.76|710.66|425
1655206500000|2022-06-14 11:35:00|719.89|710.79|722.87|713.77|726.2|717.1|719.76|710.66|498
1655206800000|2022-06-14 11:40:00|722.71|713.61|720.4|711.3|726.35|717.25|719.4|710.3|601
1655207100000|2022-06-14 11:45:00|720.35|711.25|724.3|715.2|725.25|716.15|719.9|710.8|634
1655207400000|2022-06-14 11:50:00|724.25|715.15|722.85|713.75|726.05|716.95|722.8|713.7|539
1655207700000|2022-06-14 11:55:00|722.8|713.7|724.7|715.6|727.05|717.95|722.7|713.6|531
1655208000000|2022-06-14 12:00:00|724.75|715.65|727.8|718.7|728.9|719.8|723.45|714.35|531
1655208300000|2022-06-14 12:05:00|727.75|718.65|723.3|714.2|728.95|719.85|723.1|714|439
1655208600000|2022-06-14 12:10:00|723.25|714.15|723.9|714.8|725|715.9|722.2|713.1|423
1655208900000|2022-06-14 12:15:00|723.95|714.85|719.3|710.2|724.35|715.25|718.95|709.85|418
1655209200000|2022-06-14 12:20:00|719.25|710.15|718.75|709.65|720.35|711.25|717.82|708.72|462
1655209500000|2022-06-14 12:25:00|718.7|709.6|712.85|703.75|718.7|709.6|712.43|703.33|425
1655209800000|2022-06-14 12:30:00|712.75|703.65|723.35|714.25|723.9|714.8|712.75|703.65|763
1655210100000|2022-06-14 12:35:00|723.4|714.3|731.2|722.1|733.3|724.2|722.19|713.09|688
1655210400000|2022-06-14 12:40:00|731.15|722.05|732.55|723.45|739.45|730.35|730.6|721.5|702
1655210700000|2022-06-14 12:45:00|732.65|723.55|732.15|723.05|738.07|728.97|731.85|722.75|611
1655211000000|2022-06-14 12:50:00|732.25|723.15|731.1|722|732.95|723.85|729.2|720.1|559
1655211300000|2022-06-14 12:55:00|731.05|721.95|729.29|720.19|732.4|723.3|728.46|719.36|448
1655211600000|2022-06-14 13:00:00|729.39|720.29|732.25|723.15|733.1|724|728.16|719.06|507
1655211900000|2022-06-14 13:05:00|732.2|723.1|735.9|726.8|736.25|727.15|729.81|720.71|493
1655212200000|2022-06-14 13:10:00|735.95|726.85|740.5|731.4|742.55|733.45|735.85|726.75|625
1655212500000|2022-06-14 13:15:00|740.45|731.35|748.05|738.95|749.45|740.35|740.45|731.35|769
1655212800000|2022-06-14 13:20:00|748.15|739.05|754.2|745.1|754.9|745.8|746.81|737.71|579
1655213100000|2022-06-14 13:25:00|754.1|745|751|741.9|755.35|746.25|750.54|741.44|652
1655213400000|2022-06-14 13:30:00|751.25|742.15|751.4|742.3|752.46|743.36|748.3|739.2|828
1655213700000|2022-06-14 13:35:00|750.72|741.62|745.1|736|750.72|741.62|744.9|735.8|737
1655214000000|2022-06-14 13:40:00|745.05|735.95|737.6|728.5|745.4|736.3|737.07|727.97|595
1655214300000|2022-06-14 13:45:00|737.8|728.7|738.9|729.8|743.35|734.25|737.51|728.41|658
1655214600000|2022-06-14 13:50:00|738.95|729.85|740.55|731.45|740.9|731.8|733.08|723.98|554
1655214900000|2022-06-14 13:55:00|740.65|731.55|747.15|738.05|748.65|739.55|739.95|730.85|697
1655215200000|2022-06-14 14:00:00|747.1|738|743.6|734.5|750.5|741.4|743.6|734.5|629
1655215500000|2022-06-14 14:05:00|743.5|734.4|736.95|727.85|744|734.9|736.35|727.25|695
1655215800000|2022-06-14 14:10:00|736.9|727.8|737.3|728.2|737.37|728.27|734.5|725.4|591
1655216100000|2022-06-14 14:15:00|737.4|728.3|737.1|728|739.61|730.51|735.1|726|625
1655216400000|2022-06-14 14:20:00|737|727.9|733.48|724.38|737|727.9|733.1|724|627
1655216700000|2022-06-14 14:25:00|733.42|724.32|735.3|726.2|738.4|729.3|733.42|724.32|630
1655217000000|2022-06-14 14:30:00|735.35|726.25|734.3|725.2|736.05|726.95|728.25|719.15|598
1655217300000|2022-06-14 14:35:00|734.25|725.15|734.75|725.65|738.35|729.25|733.72|724.62|653
1655217600000|2022-06-14 14:40:00|734.8|725.7|733.6|724.5|736.5|727.4|728.98|719.88|551
1655217900000|2022-06-14 14:45:00|733.75|724.65|742.29|733.19|743.9|734.8|732.67|723.57|670
1655218200000|2022-06-14 14:50:00|742.39|733.29|738.5|729.4|744.5|735.4|738.45|729.35|617
1655218500000|2022-06-14 14:55:00|738.65|729.55|742.6|733.5|743.51|734.41|737.39|728.29|678
1655218800000|2022-06-14 15:00:00|742.5|733.4|743.4|734.3|746.61|737.51|738.3|729.2|745
1655219100000|2022-06-14 15:05:00|743.45|734.35|741.35|732.25|744|734.9|739.91|730.81|595
1655219400000|2022-06-14 15:10:00|741.25|732.15|743.97|734.87|745.05|735.95|740.18|731.08|547
1655219700000|2022-06-14 15:15:00|743.92|734.82|739.95|730.85|745.05|735.95|738.07|728.97|529
1655220000000|2022-06-14 15:20:00|740.1|731|744.45|735.35|744.85|735.75|736.15|727.05|543
1655220300000|2022-06-14 15:25:00|744.4|735.3|745.75|736.65|747.55|738.45|743.59|734.49|483
1655220600000|2022-06-14 15:30:00|745.7|736.6|743.75|734.65|745.7|736.6|737.48|728.38|629
1655220900000|2022-06-14 15:35:00|743.8|734.7|745.35|736.25|748.15|739.05|743.6|734.5|611
1655221200000|2022-06-14 15:40:00|745.3|736.2|749.46|740.36|750.18|741.08|745.05|735.95|711
1655221500000|2022-06-14 15:45:00|749.61|740.51|748.06|738.96|753.4|744.3|746.7|737.6|655
1655221800000|2022-06-14 15:50:00|748.16|739.06|749.16|740.06|750.8|741.7|746.33|737.23|572
1655222100000|2022-06-14 15:55:00|749.07|739.97|750.58|741.48|751.5|742.4|746.22|737.12|617
1655222400000|2022-06-14 16:00:00|750.57|741.47|746.95|737.85|751.5|742.4|745.56|736.46|580
1655222700000|2022-06-14 16:05:00|746.8|737.7|751.4|742.3|752.47|743.37|745.55|736.45|546
1655223000000|2022-06-14 16:10:00|751.45|742.35|748.36|739.26|751.58|742.48|748.28|739.18|267
1655223300000|2022-06-14 16:15:00|748.28|739.18|753.95|744.85|754.25|745.15|747.3|738.2|631
1655223600000|2022-06-14 16:20:00|754|744.9|748.2|739.1|754.55|745.45|746.63|737.53|567
1655223900000|2022-06-14 16:25:00|748.25|739.15|749.5|740.4|750.6|741.5|747.3|738.2|555
1655224200000|2022-06-14 16:30:00|749.6|740.5|745.9|736.8|751.8|742.7|743.88|734.78|634
1655224500000|2022-06-14 16:35:00|745.85|736.75|741.4|732.3|745.85|736.75|740.4|731.3|642
1655224800000|2022-06-14 16:40:00|741.5|732.4|738.2|729.1|742.6|733.5|736.6|727.5|588
1655225100000|2022-06-14 16:45:00|738.3|729.2|739.75|730.65|740.6|731.5|736.45|727.35|629
1655225400000|2022-06-14 16:50:00|739.7|730.6|738.7|729.6|739.7|730.6|737.5|728.4|471
1655225700000|2022-06-14 16:55:00|738.75|729.65|739.45|730.35|740.75|731.65|736.15|727.05|503
1655226000000|2022-06-14 17:00:00|739.5|730.4|740.3|731.2|741.75|732.65|736.1|727|509
1655226300000|2022-06-14 17:05:00|740.25|731.15|746.2|737.1|746.2|737.1|739.64|730.54|665
1655226600000|2022-06-14 17:10:00|746.25|737.15|743.3|734.2|746.63|737.53|742.65|733.55|431
1655226900000|2022-06-14 17:15:00|743.4|734.3|747.75|738.65|748.8|739.7|742.85|733.75|545
1655227200000|2022-06-14 17:20:00|747.8|738.7|748.55|739.45|749.35|740.25|745.81|736.71|523
1655227500000|2022-06-14 17:25:00|748.6|739.5|745.49|736.39|749.4|740.3|745.2|736.1|512
1655227800000|2022-06-14 17:30:00|745.44|736.34|742.13|733.03|747.6|738.5|742.03|732.93|454
1655228100000|2022-06-14 17:35:00|742.08|732.98|738.11|729.01|742.95|733.85|737.99|728.89|481
1655228400000|2022-06-14 17:40:00|738.06|728.96|737.35|728.25|738.35|729.25|734.88|725.78|518
1655228700000|2022-06-14 17:45:00|737.45|728.35|731.72|722.62|739.05|729.95|730.11|721.01|513
1655229000000|2022-06-14 17:50:00|731.67|722.57|733.83|724.73|734.4|725.3|731.45|722.35|421
1655229300000|2022-06-14 17:55:00|733.88|724.78|731.43|722.33|733.93|724.83|731.43|722.33|324
1655229600000|2022-06-14 18:00:00|731.49|722.39|734.3|725.2|735.6|726.5|730.53|721.43|536
1655229900000|2022-06-14 18:05:00|734.35|725.25|738.45|729.35|739.25|730.15|733.65|724.55|522
1655230200000|2022-06-14 18:10:00|738.35|729.25|741.5|732.4|743.15|734.05|735.55|726.45|459
1655230500000|2022-06-14 18:15:00|741.6|732.5|744.5|735.4|744.9|735.8|741.6|732.5|454
1655230800000|2022-06-14 18:20:00|744.55|735.45|740.4|731.3|745.75|736.65|740.4|731.3|351
1655231100000|2022-06-14 18:25:00|740.35|731.25|739.04|729.94|743.35|734.25|738.42|729.32|459
1655231400000|2022-06-14 18:30:00|739.09|729.99|742.3|733.2|743.3|734.2|734.85|725.75|480
1655231700000|2022-06-14 18:35:00|742.1|733|744.35|735.25|744.75|735.65|740.4|731.3|555
1655232000000|2022-06-14 18:40:00|744.3|735.2|741.15|732.05|744.3|735.2|739.2|730.1|453
1655232300000|2022-06-14 18:45:00|740.95|731.85|732.79|723.69|743.45|734.35|732.64|723.54|583
1655232600000|2022-06-14 18:50:00|732.74|723.64|731.15|722.05|735.05|725.95|731.06|721.96|473
1655232900000|2022-06-14 18:55:00|731.05|721.95|731.35|722.25|734.2|725.1|730.63|721.53|429
1655233200000|2022-06-14 19:00:00|731.3|722.2|733.65|724.55|734.45|725.35|730.63|721.53|517
1655233500000|2022-06-14 19:05:00|733.75|724.65|733.55|724.45|734.35|725.25|732.8|723.7|339
1655233800000|2022-06-14 19:10:00|733.5|724.4|729.6|720.5|735.8|726.7|729.05|719.95|320
1655234100000|2022-06-14 19:15:00|729.65|720.55|730.05|720.95|732.5|723.4|729.36|720.26|316
1655234400000|2022-06-14 19:20:00|730.1|721|729.9|720.8|730.6|721.5|729.32|720.22|128
1655234700000|2022-06-14 19:25:00|728.16|719.06|728.65|719.55|731.15|722.05|728.16|719.06|396
1655235000000|2022-06-14 19:30:00|728.6|719.5|732.6|723.5|734.45|725.35|727.73|718.63|492
1655235300000|2022-06-14 19:35:00|732.65|723.55|734.15|725.05|735.6|726.5|732.35|723.25|536
1655235600000|2022-06-14 19:40:00|734.2|725.1|733.75|724.65|735.55|726.45|733.47|724.37|493
1655235900000|2022-06-14 19:45:00|733.8|724.7|734.35|725.25|735.86|726.76|733.05|723.95|569
1655236200000|2022-06-14 19:50:00|734.25|725.15|732|722.9|734.55|725.45|730.55|721.45|582
1655236500000|2022-06-14 19:55:00|731.95|722.85|733.15|724.05|734.4|725.3|731.15|722.05|404
1655236800000|2022-06-14 20:00:00|733.55|724.45|734.6|725.5|734.75|725.65|732.28|723.18|324
1655237100000|2022-06-14 20:05:00|734.65|725.55|735.35|726.25|736.4|727.3|734.6|725.5|258
1655237400000|2022-06-14 20:10:00|735.4|726.3|731.6|722.5|735.55|726.45|731.16|722.06|194
1655237700000|2022-06-14 20:15:00|731.55|722.45|733.81|724.71|734.7|725.6|730.65|721.55|249
1655238000000|2022-06-14 20:20:00|733.76|724.66|721.95|712.85|733.76|724.66|721.43|712.33|502
1655238300000|2022-06-14 20:25:00|721.8|712.7|718|708.9|722.25|713.15|716.96|707.86|449
1655238600000|2022-06-14 20:30:00|717.95|708.85|722.55|713.45|724.8|715.7|716.92|707.82|535
1655238900000|2022-06-14 20:35:00|722.6|713.5|720.1|711|722.85|713.75|718.6|709.5|415
1655239200000|2022-06-14 20:40:00|720.05|710.95|719.1|710|720.3|711.2|718.3|709.2|390
1655239500000|2022-06-14 20:45:00|719.2|710.1|719|709.9|719.9|710.8|717.3|708.2|375
1655239800000|2022-06-14 20:50:00|719.05|709.95|721.4|712.3|724|714.9|719.05|709.95|643
1655240100000|2022-06-14 20:55:00|721.5|712.4|722.5|713.4|723.05|713.95|719.7|710.6|314
1655240400000|2022-06-14 21:00:00|722.51|713.41|725.24|716.14|725.4|716.3|721.27|712.17|524
1655240700000|2022-06-14 21:05:00|725.28|716.18|722.76|713.66|727.45|718.35|722.73|713.63|521
1655241000000|2022-06-14 21:10:00|722.75|713.65|723.7|714.6|724.6|715.5|721.74|712.64|225
1655241300000|2022-06-14 21:15:00|723.74|714.64|721.76|712.66|724.25|715.15|721.54|712.44|181
1655241600000|2022-06-14 21:20:00|721.86|712.76|714.62|705.52|721.86|712.76|714.55|705.45|347
1655241900000|2022-06-14 21:25:00|714.63|705.53|717.75|708.65|718.1|709|714.62|705.52|174
1655242200000|2022-06-14 21:30:00|717.8|708.7|718.62|709.52|720.65|711.55|717.75|708.65|197
1655242500000|2022-06-14 21:35:00|718.61|709.51|716.09|706.99|718.61|709.51|716.09|706.99|172
1655242800000|2022-06-14 21:40:00|716.14|707.04|713.1|704|717.1|708|713.1|704|122
1655243100000|2022-06-14 21:45:00|713.05|703.95|714.85|705.75|715.75|706.65|712.58|703.48|202
1655243400000|2022-06-14 21:50:00|714.86|705.76|710.7|701.6|715.09|705.99|710.7|701.6|219
1655243700000|2022-06-14 21:55:00|710.66|701.56|713.83|704.73|714.9|705.8|710.27|701.17|333
1655244000000|2022-06-14 22:00:00|713.81|704.71|717.9|708.8|719.15|710.05|711.85|702.75|444
1655244300000|2022-06-14 22:05:00|717.85|708.75|717.5|708.4|719|709.9|717.45|708.35|198
1655244600000|2022-06-14 22:10:00|717.43|708.33|723.37|714.27|726.99|717.89|717.4|708.3|438
1655244900000|2022-06-14 22:15:00|723.42|714.32|721.25|712.15|723.7|714.6|720.56|711.46|291
1655245200000|2022-06-14 22:20:00|721.3|712.2|720.25|711.15|722.45|713.35|719.81|710.71|244
1655245500000|2022-06-14 22:25:00|720.2|711.1|721.45|712.35|722.5|713.4|719.95|710.85|257
1655245800000|2022-06-14 22:30:00|721.5|712.4|715.27|706.17|722.2|713.1|715.27|706.17|352
1655246100000|2022-06-14 22:35:00|715.36|706.26|716.75|707.65|718.25|709.15|715.32|706.22|334
1655246400000|2022-06-14 22:40:00|716.8|707.7|721.45|712.35|722.5|713.4|716.25|707.15|395
1655246700000|2022-06-14 22:45:00|721.6|712.5|723.3|714.2|723.95|714.85|721.52|712.42|360
1655247000000|2022-06-14 22:50:00|723.35|714.25|726.25|717.15|731.72|722.62|721.92|712.82|553
1655247300000|2022-06-14 22:55:00|726.2|717.1|725.3|716.2|727.5|718.4|724.91|715.81|251
1655247600000|2022-06-14 23:00:00|725.25|716.15|726.35|717.25|726.4|717.3|724.47|715.37|315
1655247900000|2022-06-14 23:05:00|726.4|717.3|732.32|723.22|735.95|726.85|726.3|717.2|684
1655248200000|2022-06-14 23:10:00|732.25|723.15|728.3|719.2|732.99|723.89|727.57|718.47|379
1655248500000|2022-06-14 23:15:00|728.35|719.25|731.3|722.2|731.65|722.55|727.69|718.59|441
1655248800000|2022-06-14 23:20:00|731.25|722.15|740.6|731.5|741.86|732.76|731.25|722.15|634
1655249100000|2022-06-14 23:25:00|740.63|731.53|738.55|729.45|741.6|732.5|737.35|728.25|654
1655249400000|2022-06-14 23:30:00|738.6|729.5|744.69|735.59|745.1|736|738.22|729.12|592
1655249700000|2022-06-14 23:35:00|744.64|735.54|746.2|737.1|747.55|738.45|743.85|734.75|618
1655250000000|2022-06-14 23:40:00|746.05|736.95|741.7|732.6|746.1|737|740.69|731.59|430
1655250300000|2022-06-14 23:45:00|741.65|732.55|739.35|730.25|745.6|736.5|738.26|729.16|451
1655250600000|2022-06-14 23:50:00|739.55|730.45|741.6|732.5|742.5|733.4|739.1|730|437
1655250900000|2022-06-14 23:55:00|741.65|732.55|740.1|731|742|732.9|739.41|730.31|411
1655251200000|2022-06-15 00:00:00|740.15|731.05|741.87|732.77|743.4|734.3|737.77|728.67|543
1655251500000|2022-06-15 00:05:00|741.97|732.87|742.25|733.15|742.7|733.6|738.84|729.74|501
1655251800000|2022-06-15 00:10:00|742.3|733.2|740.6|731.5|743.3|734.2|738.81|729.71|486
1655252100000|2022-06-15 00:15:00|740.55|731.45|743.65|734.55|744.4|735.3|739.15|730.05|491
1655252400000|2022-06-15 00:20:00|743.6|734.5|743.4|734.3|745.65|736.55|741.57|732.47|491
1655252700000|2022-06-15 00:25:00|743.35|734.25|743.8|734.7|744.8|735.7|742.1|733|455
1655253000000|2022-06-15 00:30:00|743.7|734.6|746.12|737.02|748.2|739.1|742.14|733.04|462
1655253300000|2022-06-15 00:35:00|746.14|737.04|749.6|740.5|752.4|743.3|745.88|736.78|508
1655253600000|2022-06-15 00:40:00|749.65|740.55|751.8|742.7|752.4|743.3|748.1|739|336
1655253900000|2022-06-15 00:45:00|751.75|742.65|748|738.9|754.57|745.47|747.12|738.02|319
1655254200000|2022-06-15 00:50:00|747.93|738.83|747.9|738.8|749.7|740.6|745.88|736.78|428
1655254500000|2022-06-15 00:55:00|747.95|738.85|744.64|735.54|748.15|739.05|744.51|735.41|378
1655254800000|2022-06-15 01:00:00|744.63|735.53|748.44|739.34|749.05|739.95|744.51|735.41|514
1655255100000|2022-06-15 01:05:00|748.34|739.24|746.3|737.2|748.39|739.29|744.94|735.84|378
1655255400000|2022-06-15 01:10:00|746.17|737.07|749.25|740.15|749.75|740.65|746.17|737.07|343
1655255700000|2022-06-15 01:15:00|749.35|740.25|750.32|741.22|752.2|743.1|747.9|738.8|477
1655256000000|2022-06-15 01:20:00|750.23|741.13|752.5|743.4|753.3|744.2|750.22|741.12|344
1655256300000|2022-06-15 01:25:00|752.55|743.45|756.16|747.06|756.45|747.35|752.4|743.3|406
1655256600000|2022-06-15 01:30:00|756.15|747.05|755.01|745.91|757.2|748.1|753.53|744.43|429
1655256900000|2022-06-15 01:35:00|755|745.9|759.92|750.82|762.85|753.75|752.54|743.44|466
1655257200000|2022-06-15 01:40:00|760.22|751.12|766.8|757.7|769.1|760|760.02|750.92|561
1655257500000|2022-06-15 01:45:00|766.81|757.71|765.3|756.2|768.65|759.55|763.83|754.73|457
1655257800000|2022-06-15 01:50:00|765.4|756.3|767.05|757.95|768.3|759.2|763.29|754.19|509
1655258100000|2022-06-15 01:55:00|767|757.9|769.15|760.05|773.4|764.3|765.53|756.43|780
1655258400000|2022-06-15 02:00:00|769.1|760|770.3|761.2|773.4|764.3|767.33|758.23|560
1655258700000|2022-06-15 02:05:00|770.25|761.15|772|762.9|773|763.9|767.5|758.4|564
1655259000000|2022-06-15 02:10:00|771.9|762.8|769.05|759.95|772|762.9|769.05|759.95|302
1655259300000|2022-06-15 02:15:00|768.69|759.59|769.4|760.3|770.4|761.3|762.72|753.62|490
1655259600000|2022-06-15 02:20:00|769.45|760.35|764.49|755.39|769.45|760.35|764.29|755.19|349
1655259900000|2022-06-15 02:25:00|764.44|755.34|762.45|753.35|764.6|755.5|761.79|752.69|402
1655260200000|2022-06-15 02:30:00|762.35|753.25|760.95|751.85|762.8|753.7|760.05|750.95|464
1655260500000|2022-06-15 02:35:00|760.9|751.8|761.13|752.03|761.95|752.85|759.53|750.43|396
1655260800000|2022-06-15 02:40:00|761.18|752.08|753.7|744.6|761.9|752.8|752.35|743.25|375
1655261100000|2022-06-15 02:45:00|753.6|744.5|753.4|744.3|755.97|746.87|752.75|743.65|430
1655261400000|2022-06-15 02:50:00|753.45|744.35|748.15|739.05|755.25|746.15|747.67|738.57|451
1655261700000|2022-06-15 02:55:00|748.05|738.95|749.55|740.45|750.2|741.1|747.66|738.56|334
1655262000000|2022-06-15 03:00:00|749.6|740.5|749.73|740.63|751.45|742.35|748.75|739.65|433
1655262300000|2022-06-15 03:05:00|749.08|739.98|747.3|738.2|749.5|740.4|747.3|738.2|343
1655262600000|2022-06-15 03:10:00|747.37|738.27|748|738.9|748.9|739.8|745.04|735.94|436
1655262900000|2022-06-15 03:15:00|747.95|738.85|749.6|740.5|750.2|741.1|747.01|737.91|325
1655263200000|2022-06-15 03:20:00|749.55|740.45|746.4|737.3|749.75|740.65|746.26|737.16|316
1655263500000|2022-06-15 03:25:00|746.35|737.25|747.6|738.5|748.1|739|745.16|736.06|418
1655263800000|2022-06-15 03:30:00|747.15|738.05|748.95|739.85|749.15|740.05|746.04|736.94|491
1655264100000|2022-06-15 03:35:00|748.9|739.8|745.85|736.75|748.9|739.8|745.1|736|382
1655264400000|2022-06-15 03:40:00|745.8|736.7|744.07|734.97|746.35|737.25|743.97|734.87|475
1655264700000|2022-06-15 03:45:00|744.02|734.92|746.75|737.65|747.75|738.65|743.71|734.61|502
1655265000000|2022-06-15 03:50:00|746.85|737.75|745.15|736.05|747.75|738.65|744.25|735.15|340
1655265300000|2022-06-15 03:55:00|745.3|736.2|744.6|735.5|746.45|737.35|742.16|733.06|478
1655265600000|2022-06-15 04:00:00|744.55|735.45|737.3|728.2|744.6|735.5|737.25|728.15|554
1655265900000|2022-06-15 04:05:00|737.25|728.15|729.55|720.45|737.25|728.15|729.35|720.25|506
1655266200000|2022-06-15 04:10:00|729.41|720.31|733.16|724.06|733.21|724.11|724.37|715.27|692
1655266500000|2022-06-15 04:15:00|733.4|724.3|726|716.9|734|724.9|725.87|716.77|700
1655266800000|2022-06-15 04:20:00|726.05|716.95|726.85|717.75|728.05|718.95|724.05|714.95|698
1655267100000|2022-06-15 04:25:00|726.5|717.4|723.05|713.95|727.75|718.65|722.58|713.48|591
1655267400000|2022-06-15 04:30:00|723.1|714|725.35|716.25|729.65|720.55|720.89|711.79|702
1655267700000|2022-06-15 04:35:00|725.45|716.35|728.3|719.2|729.75|720.65|721.58|712.48|742
1655268000000|2022-06-15 04:40:00|728.35|719.25|729.1|720|730.2|721.1|725.67|716.57|520
1655268300000|2022-06-15 04:45:00|729.05|719.95|735.85|726.75|739.45|730.35|729|719.9|760
1655268600000|2022-06-15 04:50:00|735.95|726.85|734.85|725.75|737.55|728.45|733.35|724.25|547
1655268900000|2022-06-15 04:55:00|734.9|725.8|732.95|723.85|735.43|726.33|732|722.9|578
1655269200000|2022-06-15 05:00:00|733.05|723.95|730.25|721.15|735.25|726.15|730.05|720.95|588
1655269500000|2022-06-15 05:05:00|730.35|721.25|733.6|724.5|735.3|726.2|729.91|720.81|515
1655269800000|2022-06-15 05:10:00|733.55|724.45|730.55|721.45|733.85|724.75|730.35|721.25|473
1655270100000|2022-06-15 05:15:00|730.6|721.5|726.65|717.55|731.75|722.65|723.76|714.66|703
1655270400000|2022-06-15 05:20:00|726.6|717.5|715.2|706.1|726.6|717.5|715|705.9|724
1655270700000|2022-06-15 05:25:00|715.15|706.05|717.55|708.45|718.75|709.65|713.55|704.45|665
1655271000000|2022-06-15 05:30:00|717.62|708.52|726.85|717.75|729.5|720.4|711.34|702.24|853
1655271300000|2022-06-15 05:35:00|726.8|717.7|724.3|715.2|728.95|719.85|723.94|714.84|574
1655271600000|2022-06-15 05:40:00|724.35|715.25|722.1|713|724.7|715.6|719.41|710.31|606
1655271900000|2022-06-15 05:45:00|722.05|712.95|724.2|715.1|725.25|716.15|719.93|710.83|768
1655272200000|2022-06-15 05:50:00|724.1|715|727.23|718.13|729.35|720.25|721.37|712.27|659
1655272500000|2022-06-15 05:55:00|727.13|718.03|721.33|712.23|727.18|718.08|721.11|712.01|415
1655272800000|2022-06-15 06:00:00|721.28|712.18|723.75|714.65|723.75|714.65|716.46|707.36|655
1655273100000|2022-06-15 06:05:00|723.8|714.7|723.25|714.15|727.8|718.7|722.88|713.78|616
1655273400000|2022-06-15 06:10:00|723.3|714.2|718.45|709.35|723.35|714.25|718.4|709.3|411
1655273700000|2022-06-15 06:15:00|718.38|709.28|715.26|706.16|720.06|710.96|715.26|706.16|567
1655274000000|2022-06-15 06:20:00|715.27|706.17|712.6|703.5|716.64|707.54|712.55|703.45|601
1655274300000|2022-06-15 06:25:00|712.7|703.6|717.07|707.97|717.4|708.3|712.52|703.42|612
1655274600000|2022-06-15 06:30:00|716.99|707.89|719.67|710.57|720.4|711.3|712.6|703.5|655
1655274900000|2022-06-15 06:35:00|719.73|710.63|723.19|714.09|725.35|716.25|719.26|710.16|485
1655275200000|2022-06-15 06:40:00|723.16|714.06|725.35|716.25|726.25|717.15|721.81|712.71|510
1655275500000|2022-06-15 06:45:00|725.3|716.2|723.1|714|726|716.9|722.36|713.26|562
1655275800000|2022-06-15 06:50:00|723.05|713.95|730.53|721.43|732.95|723.85|723.05|713.95|562
1655276100000|2022-06-15 06:55:00|730.55|721.45|730.1|721|733.15|724.05|728.36|719.26|591
1655276400000|2022-06-15 07:00:00|730.03|720.93|726.81|717.71|730.75|721.65|726.48|717.38|500
1655276700000|2022-06-15 07:05:00|726.76|717.66|724.1|715|729.3|720.2|723.44|714.34|476
1655277000000|2022-06-15 07:10:00|724.08|714.98|722.97|713.87|725.35|716.25|722.51|713.41|491
1655277300000|2022-06-15 07:15:00|722.92|713.82|724.18|715.08|725.56|716.46|722.76|713.66|534
1655277600000|2022-06-15 07:20:00|724.15|715.05|722.93|713.83|724.15|715.05|722.13|713.03|448
1655277900000|2022-06-15 07:25:00|722.86|713.76|719.91|710.81|723.45|714.35|718.64|709.54|424
1655278200000|2022-06-15 07:30:00|719.9|710.8|717.55|708.45|720.25|711.15|713.63|704.53|475
1655278500000|2022-06-15 07:35:00|717.7|708.6|718.72|709.62|719|709.9|716.7|707.6|414
1655278800000|2022-06-15 07:40:00|718.77|709.67|718.9|709.8|719.25|710.15|716.24|707.14|438
1655279100000|2022-06-15 07:45:00|718.8|709.7|708.11|699.01|719.95|710.85|708.11|699.01|543
1655279400000|2022-06-15 07:50:00|708.09|698.99|708.67|699.57|713.6|704.5|704.8|695.7|858
1655279700000|2022-06-15 07:55:00|708.62|699.52|711|701.9|712.45|703.35|708.47|699.37|704
1655280000000|2022-06-15 08:00:00|711.05|701.95|702.15|693.05|711.05|701.95|701.64|692.54|852
1655280300000|2022-06-15 08:05:00|701.94|692.84|700|690.9|708.95|699.85|697.92|688.82|839
1655280600000|2022-06-15 08:10:00|699.95|690.85|696.25|687.15|704.2|695.1|695.46|686.36|771
1655280900000|2022-06-15 08:15:00|696.6|687.5|698.6|689.5|702.8|693.7|695.63|686.53|851
1655281200000|2022-06-15 08:20:00|698.65|689.55|698.3|689.2|700.55|691.45|694.2|685.1|778
1655281500000|2022-06-15 08:25:00|698.4|689.3|698.75|689.65|703.57|694.47|698.35|689.25|652
1655281800000|2022-06-15 08:30:00|698.6|689.5|706.5|697.4|707.2|698.1|698.25|689.15|725
1655282100000|2022-06-15 08:35:00|706.55|697.45|704.65|695.55|708.25|699.15|702.88|693.78|691
1655282400000|2022-06-15 08:40:00|704.55|695.45|699.15|690.05|705.3|696.2|698.8|689.7|482
1655282700000|2022-06-15 08:45:00|699.1|690|695.6|686.5|699.85|690.75|691.85|682.75|730
1655283000000|2022-06-15 08:50:00|695.8|686.7|692.29|683.19|700.95|691.85|692.29|683.19|708
1655283300000|2022-06-15 08:55:00|692.54|683.44|693.45|684.35|695.35|686.25|690.54|681.44|802
1655283600000|2022-06-15 09:00:00|693.5|684.4|698.55|689.45|699.95|690.85|689.8|680.7|812
1655283900000|2022-06-15 09:05:00|698.45|689.35|696.7|687.6|698.65|689.55|692.19|683.09|682
1655284200000|2022-06-15 09:10:00|696.65|687.55|688.15|679.05|697|687.9|688.15|679.05|608
1655284500000|2022-06-15 09:15:00|688.3|679.2|690.9|681.8|692.85|683.75|688.3|679.2|681
1655284800000|2022-06-15 09:20:00|690.95|681.85|691.95|682.85|692.85|683.75|687.77|678.67|585
1655285100000|2022-06-15 09:25:00|692|682.9|692.91|683.81|693.1|684|688.7|679.6|505
1655285400000|2022-06-15 09:30:00|692.8|683.7|692.95|683.85|698.75|689.65|692|682.9|571
1655285700000|2022-06-15 09:35:00|692.54|683.44|694.55|685.45|695.1|686|689.2|680.1|442
1655286000000|2022-06-15 09:40:00|694.2|685.1|694.63|685.53|694.95|685.85|690.92|681.82|498
1655286300000|2022-06-15 09:45:00|694.67|685.57|690.9|681.8|697.15|688.05|690.29|681.19|430
1655286600000|2022-06-15 09:50:00|690.95|681.85|699.05|689.95|700.7|691.6|690.37|681.27|460
1655286900000|2022-06-15 09:55:00|699|689.9|698.75|689.65|699.9|690.8|694.41|685.31|572
1655287200000|2022-06-15 10:00:00|698.8|689.7|696.4|687.3|702.55|693.45|695.87|686.77|380
1655287500000|2022-06-15 10:05:00|696.34|687.24|694.95|685.85|700|690.9|694.95|685.85|389
1655287800000|2022-06-15 10:10:00|695.05|685.95|697.3|688.2|698.45|689.35|694.41|685.31|379
1655288100000|2022-06-15 10:15:00|697.1|688|714.68|705.58|717.6|708.5|695.79|686.69|690
1655288400000|2022-06-15 10:20:00|714.12|705.02|706.72|697.62|717.55|708.45|706.49|697.39|672
1655288700000|2022-06-15 10:25:00|706.67|697.57|706.45|697.35|710|700.9|704.15|695.05|596
1655289000000|2022-06-15 10:30:00|706.4|697.3|707.65|698.55|712.3|703.2|704.35|695.25|611
1655289300000|2022-06-15 10:35:00|707.6|698.5|709.99|700.89|713.65|704.55|707.55|698.45|476
1655289600000|2022-06-15 10:40:00|710.14|701.04|714.85|705.75|714.9|705.8|709.79|700.69|443
1655289900000|2022-06-15 10:45:00|714.9|705.8|713.75|704.65|715.19|706.09|709.97|700.87|450
1655290200000|2022-06-15 10:50:00|713.7|704.6|712.65|703.55|713.7|704.6|709.28|700.18|386
1655290500000|2022-06-15 10:55:00|712.55|703.45|710.73|701.63|713.4|704.3|710.48|701.38|388
1655290800000|2022-06-15 11:00:00|710.79|701.69|708.6|699.5|711.95|702.85|708.5|699.4|484
1655291100000|2022-06-15 11:05:00|708.52|699.42|707.42|698.32|709.45|700.35|705.25|696.15|351
1655291400000|2022-06-15 11:10:00|707.37|698.27|714.86|705.76|714.86|705.76|707.18|698.08|447
1655291700000|2022-06-15 11:15:00|714.91|705.81|713.7|704.6|715.95|706.85|712.65|703.55|246
1655292000000|2022-06-15 11:20:00|713.75|704.65|728.6|719.5|729.35|720.25|713.75|704.65|620
1655292300000|2022-06-15 11:25:00|728.55|719.45|731.6|722.5|732.6|723.5|724.92|715.82|567
1655292600000|2022-06-15 11:30:00|731.55|722.45|731.3|722.2|737.55|728.45|729.49|720.39|681
1655292900000|2022-06-15 11:35:00|731.41|722.31|731.46|722.36|736.1|727|729.41|720.31|579
1655293200000|2022-06-15 11:40:00|731.38|722.28|733.66|724.56|736.7|727.6|728.45|719.35|473
1655293500000|2022-06-15 11:45:00|733.61|724.51|722.11|713.01|733.88|724.78|722.06|712.96|524
1655293800000|2022-06-15 11:50:00|722.06|712.96|721.9|712.8|725.65|716.55|721.1|712|525
1655294100000|2022-06-15 11:55:00|721.85|712.75|721.85|712.75|723.3|714.2|718.57|709.47|522
1655294400000|2022-06-15 12:00:00|721.9|712.8|720.3|711.2|722.6|713.5|718.46|709.36|588
1655294700000|2022-06-15 12:05:00|720.4|711.3|722.1|713|722.45|713.35|718.38|709.28|477
1655295000000|2022-06-15 12:10:00|722.05|712.95|731.3|722.2|731.75|722.65|721.85|712.75|646
1655295300000|2022-06-15 12:15:00|731.45|722.35|721.09|711.99|737.15|728.05|720.78|711.68|724
1655295600000|2022-06-15 12:20:00|720.99|711.89|719.4|710.3|721.18|712.08|718.24|709.14|471
1655295900000|2022-06-15 12:25:00|719.35|710.25|720.61|711.51|721.9|712.8|719.05|709.95|565
1655296200000|2022-06-15 12:30:00|720.67|711.57|721.65|712.55|721.95|712.85|718.85|709.75|437
1655296500000|2022-06-15 12:35:00|722.15|713.05|719.05|709.95|723.87|714.77|719|709.9|211
1655296800000|2022-06-15 12:40:00|719.1|710|722.05|712.95|722.05|712.95|718.19|709.09|312
1655297100000|2022-06-15 12:45:00|721.4|712.3|721.99|712.89|726.9|717.8|720.05|710.95|393
1655297400000|2022-06-15 12:50:00|721.98|712.88|724.01|714.91|726.08|716.98|721.7|712.6|312
1655297700000|2022-06-15 12:55:00|723.66|714.56|721.11|712.01|723.83|714.73|720.18|711.08|292
1655298000000|2022-06-15 13:00:00|721.12|712.02|722.55|713.45|723.57|714.47|720.04|710.94|310
1655298300000|2022-06-15 13:05:00|722.4|713.3|728.05|718.95|728.05|718.95|722.05|712.95|304
1655298600000|2022-06-15 13:10:00|728.3|719.2|729.7|720.6|731.8|722.7|727.55|718.45|331
1655298900000|2022-06-15 13:15:00|730.05|720.95|733.1|724|734.05|724.95|727.05|717.95|358
1655299200000|2022-06-15 13:20:00|733.83|724.73|725.89|716.79|735.61|726.51|725.85|716.75|323
1655299500000|2022-06-15 13:25:00|725.85|716.75|726.02|716.92|727.08|717.98|723.05|713.95|251
1655299800000|2022-06-15 13:30:00|725.65|716.55|728.85|719.75|730.08|720.98|723.9|714.8|410
1655300100000|2022-06-15 13:35:00|728.75|719.65|725.05|715.95|732.05|722.95|725|715.9|348
1655300400000|2022-06-15 13:40:00|725.26|716.16|731.41|722.31|731.75|722.65|725.05|715.95|349
1655300700000|2022-06-15 13:45:00|731.86|722.76|734.85|725.75|736.9|727.8|731.01|721.91|382
1655301000000|2022-06-15 13:50:00|734.8|725.7|736.9|727.8|740.55|731.45|734.02|724.92|372
1655301300000|2022-06-15 13:55:00|736.93|727.83|737.93|728.83|740.75|731.65|736.55|727.45|413
1655301600000|2022-06-15 14:00:00|737.95|728.85|742.1|733|744.15|735.05|737.95|728.85|402
1655301900000|2022-06-15 14:05:00|742.11|733.01|740.14|731.04|746.05|736.95|739.23|730.13|430
1655302200000|2022-06-15 14:10:00|740.16|731.06|738.09|728.99|740.97|731.87|737.32|728.22|334
1655302500000|2022-06-15 14:15:00|737.75|728.65|731.05|721.95|738.26|729.16|730.61|721.51|380
1655302800000|2022-06-15 14:20:00|730.92|721.82|730.05|720.95|731.95|722.85|725.85|716.75|467
1655303100000|2022-06-15 14:25:00|729.9|720.8|722.96|713.86|730.85|721.75|722.05|712.95|406
1655303400000|2022-06-15 14:30:00|723.05|713.95|722.85|713.75|724.05|714.95|719.83|710.73|325
1655303700000|2022-06-15 14:35:00|722.9|713.8|719.05|709.95|723.83|714.73|719.05|709.95|281
1655304000000|2022-06-15 14:40:00|719|709.9|721.05|711.95|724.86|715.76|717.7|708.6|300
1655304300000|2022-06-15 14:45:00|721.68|712.58|726.8|717.7|728.05|718.95|721.05|711.95|261
1655304600000|2022-06-15 14:50:00|727.05|717.95|717.1|708|727.1|718|717.05|707.95|280
1655304900000|2022-06-15 14:55:00|716.98|707.88|720.05|710.95|721.63|712.53|715.78|706.68|358
1655305200000|2022-06-15 15:00:00|720.08|710.98|724.1|715|725.05|715.95|718.12|709.02|350
1655305500000|2022-06-15 15:05:00|724.12|715.02|725.11|716.01|727.02|717.92|723.05|713.95|232
1655305800000|2022-06-15 15:10:00|725.01|715.91|725.6|716.5|728.09|718.99|724.4|715.3|224
1655306100000|2022-06-15 15:15:00|725.8|716.7|723.21|714.11|727.9|718.8|723.15|714.05|240
1655306400000|2022-06-15 15:20:00|723.05|713.95|721.1|712|726.06|716.96|721.05|711.95|318
1655306700000|2022-06-15 15:25:00|721.14|712.04|722.05|712.95|723.05|713.95|721.04|711.94|235
1655307000000|2022-06-15 15:30:00|722.83|713.73|724.15|715.05|725.08|715.98|721.11|712.01|374
1655307300000|2022-06-15 15:35:00|724.14|715.04|732.57|723.47|738.68|729.58|723.63|714.53|360
1655307600000|2022-06-15 15:40:00|732.77|723.67|733.05|723.95|734.05|724.95|730.9|721.8|285
1655307900000|2022-06-15 15:45:00|732.9|723.8|734.05|724.95|736.22|727.12|732.05|722.95|308
1655308200000|2022-06-15 15:50:00|733.85|724.75|735.05|725.95|735.05|725.95|733.05|723.95|174
1655308500000|2022-06-15 15:55:00|735|725.9|734.82|725.72|735.1|726|733.85|724.75|166
1655308800000|2022-06-15 16:00:00|734.83|725.73|736.05|726.95|743.05|733.95|734.05|724.95|337
1655309100000|2022-06-15 16:05:00|736.15|727.05|736.55|727.45|737.25|728.15|733.89|724.79|255
1655309400000|2022-06-15 16:10:00|736.6|727.5|734.05|724.95|737.93|728.83|733.05|723.95|200
1655309700000|2022-06-15 16:15:00|733.5|724.4|734.05|724.95|735.05|725.95|731.85|722.75|185
1655310000000|2022-06-15 16:20:00|733.98|724.88|729.05|719.95|734.22|725.12|728.05|718.95|260
1655310300000|2022-06-15 16:25:00|729.15|720.05|725.25|716.15|729.15|720.05|724.35|715.25|222
1655310600000|2022-06-15 16:30:00|725.26|716.16|720.05|710.95|725.85|716.75|719.4|710.3|409
1655310900000|2022-06-15 16:35:00|719.55|710.45|716.08|706.98|721.05|711.95|715.05|705.95|293
1655311200000|2022-06-15 16:40:00|715.19|706.09|714.05|704.95|718.3|709.2|713.3|704.2|293
1655311500000|2022-06-15 16:45:00|713.9|704.8|713.05|703.95|714.4|705.3|710.9|701.8|359
1655311800000|2022-06-15 16:50:00|713.45|704.35|713.05|703.95|714.2|705.1|710.05|700.95|311
1655312100000|2022-06-15 16:55:00|713.35|704.25|711.21|702.11|713.35|704.25|707.15|698.05|352
1655312400000|2022-06-15 17:00:00|711.28|702.18|708.2|699.1|711.28|702.18|705.7|696.6|352
1655312700000|2022-06-15 17:05:00|708.17|699.07|702.24|693.14|708.35|699.25|701.85|692.75|383
1655313000000|2022-06-15 17:10:00|702.13|693.03|706.85|697.75|707.15|698.05|701.35|692.25|370
1655313300000|2022-06-15 17:15:00|706.86|697.76|715.05|705.95|716.03|706.93|706.75|697.65|409
1655313600000|2022-06-15 17:20:00|715.55|706.45|713.55|704.45|718.25|709.15|711.05|701.95|385
1655313900000|2022-06-15 17:25:00|713.85|704.75|707.44|698.34|714.05|704.95|707.05|697.95|424
1655314200000|2022-06-15 17:30:00|707.12|698.02|709.51|700.41|711.14|702.04|701.99|692.89|512
1655314500000|2022-06-15 17:35:00|709.81|700.71|709.15|700.05|712.1|703|705.05|695.95|366
1655314800000|2022-06-15 17:40:00|709.45|700.35|710.2|701.1|712.1|703|707.05|697.95|322
1655315100000|2022-06-15 17:45:00|710.23|701.13|706.05|696.95|712.55|703.45|705.35|696.25|278
1655315400000|2022-06-15 17:50:00|706.15|697.05|716.9|707.8|717.05|707.95|705.8|696.7|387
1655315700000|2022-06-15 17:55:00|716.91|707.81|722.94|713.84|726.33|717.23|713.18|704.08|633
1655316000000|2022-06-15 18:00:00|723.01|713.91|705.3|696.2|732.21|723.11|700.21|691.11|923
1655316300000|2022-06-15 18:05:00|705.05|695.95|699.76|690.66|708.05|698.95|694.31|685.21|718
1655316600000|2022-06-15 18:10:00|699.85|690.75|702.03|692.93|708.51|699.41|692.05|682.95|793
1655316900000|2022-06-15 18:15:00|702.02|692.92|713.1|704|717.05|707.95|699.55|690.45|609
1655317200000|2022-06-15 18:20:00|713.05|703.95|710.36|701.26|718.05|708.95|707.95|698.85|544
1655317500000|2022-06-15 18:25:00|710.43|701.33|717.14|708.04|719.38|710.28|710.38|701.28|665
1655317800000|2022-06-15 18:30:00|717.1|708|712.55|703.45|717.86|708.76|706.11|697.01|601
1655318100000|2022-06-15 18:35:00|712.46|703.36|720.35|711.25|720.35|711.25|710.35|701.25|431
1655318700000|2022-06-15 18:45:00|763.85|754.75|757.11|748.01|763.85|754.75|747.05|737.95|556
1655319000000|2022-06-15 18:50:00|756.75|747.65|750.19|741.09|759.27|750.17|744.55|735.45|726
1655319300000|2022-06-15 18:55:00|750.35|741.25|750.45|741.35|758.35|749.25|747.85|738.75|698
1655319600000|2022-06-15 19:00:00|750.96|741.86|760.13|751.03|764.24|755.14|750.05|740.95|706
1655319900000|2022-06-15 19:05:00|760.14|751.04|761.05|751.95|765.05|755.95|756.62|747.52|568
1655320200000|2022-06-15 19:10:00|761.09|751.99|759.07|749.97|763.4|754.3|755.15|746.05|622
1655320500000|2022-06-15 19:15:00|759.12|750.02|761.08|751.98|763.55|754.45|756.25|747.15|573
1655320800000|2022-06-15 19:20:00|761.07|751.97|775.14|766.04|775.45|766.35|760.05|750.95|644
1655321100000|2022-06-15 19:25:00|775.1|766|783.24|774.14|785.87|776.77|773.25|764.15|874
1655321400000|2022-06-15 19:30:00|783.25|774.15|800.95|791.85|801.21|792.11|780.08|770.98|934
1655321700000|2022-06-15 19:35:00|801.11|792.01|799.77|790.67|820.35|811.25|797.79|788.69|839
1655322000000|2022-06-15 19:40:00|799.87|790.77|792.65|783.55|801.44|792.34|791.15|782.05|902
1655322300000|2022-06-15 19:45:00|792.59|783.49|794.25|785.15|795.38|786.28|788.71|779.61|819
1655322600000|2022-06-15 19:50:00|794.2|785.1|793.15|784.05|806.49|797.39|791.45|782.35|612
1655322900000|2022-06-15 19:55:00|793.2|784.1|791.3|782.2|795.61|786.51|791.05|781.95|683
1655323200000|2022-06-15 20:00:00|791.49|782.39|800.16|791.06|814.61|805.51|791.49|782.39|838
1655323500000|2022-06-15 20:05:00|800.15|791.05|792.65|783.55|800.15|791.05|788.18|779.08|609
1655323800000|2022-06-15 20:10:00|792.7|783.6|789.27|780.17|792.7|783.6|787.42|778.32|633
1655324100000|2022-06-15 20:15:00|789.14|780.04|793.76|784.66|800.45|791.35|789.14|780.04|660
1655324400000|2022-06-15 20:20:00|793.6|784.5|798.42|789.32|798.87|789.77|791.08|781.98|624
1655324700000|2022-06-15 20:25:00|798.36|789.26|802.07|792.97|813.07|803.97|797.05|787.95|609
1655325000000|2022-06-15 20:30:00|802.08|792.98|796.45|787.35|805|795.9|796.03|786.93|705
1655325300000|2022-06-15 20:35:00|796.42|787.32|801.07|791.97|801.41|792.31|796.42|787.32|592
1655325600000|2022-06-15 20:40:00|801.08|791.98|802|792.9|804.92|795.82|799.34|790.24|605
1655325900000|2022-06-15 20:45:00|802.08|792.98|813.11|804.01|827.25|818.15|801.35|792.25|743
1655326200000|2022-06-15 20:50:00|813.2|804.1|808.19|799.09|813.2|804.1|807.85|798.75|590
1655326500000|2022-06-15 20:55:00|808.32|799.22|806.94|797.84|809.75|800.65|805.38|796.28|513
1655326800000|2022-06-15 21:00:00|806.98|797.88|806.98|797.88|808.41|799.31|805.93|796.83|620
1655327100000|2022-06-15 21:05:00|806.99|797.89|807.42|798.32|808.12|799.02|805.92|796.82|484
1655327400000|2022-06-15 21:10:00|807.39|798.29|809.05|799.95|809.3|800.2|806.15|797.05|162
1655327700000|2022-06-15 21:15:00|808.97|799.87|809.46|800.36|810.45|801.35|808.95|799.85|126
1655328000000|2022-06-15 21:20:00|809.2|800.1|812.05|802.95|812.85|803.75|809.2|800.1|120
1655328300000|2022-06-15 21:25:00|812|802.9|813.55|804.45|815.15|806.05|812|802.9|87
1655328600000|2022-06-15 21:30:00|813.5|804.4|810.4|801.3|813.5|804.4|809.8|800.7|141
1655328900000|2022-06-15 21:35:00|810.3|801.2|818.05|808.95|819.7|810.6|810.05|800.95|223
1655329200000|2022-06-15 21:40:00|818.6|809.5|819.05|809.95|822.05|812.95|818.05|808.95|173
1655329500000|2022-06-15 21:45:00|819.25|810.15|825.05|815.95|825.05|815.95|819.15|810.05|203
1655329800000|2022-06-15 21:50:00|824.8|815.7|822.05|812.95|828.15|819.05|820.25|811.15|334
1655330100000|2022-06-15 21:55:00|821.95|812.85|822.4|813.3|826.05|816.95|821.05|811.95|275
1655330400000|2022-06-15 22:00:00|822.6|813.5|830.05|820.95|830.8|821.7|822.3|813.2|379
1655330700000|2022-06-15 22:05:00|830.35|821.25|831.99|822.89|842.05|832.95|829.3|820.2|584
1655331000000|2022-06-15 22:10:00|832.01|822.91|836.83|827.73|837.05|827.95|830.95|821.85|589
1655331300000|2022-06-15 22:15:00|836.86|827.76|836.3|827.2|840.8|831.7|835.25|826.15|567
1655331600000|2022-06-15 22:20:00|836.39|827.29|830.99|821.89|836.39|827.29|830.25|821.15|537
1655331900000|2022-06-15 22:25:00|830.98|821.88|836.19|827.09|838.85|829.75|830.3|821.2|568
1655332200000|2022-06-15 22:30:00|836.24|827.14|837.19|828.09|839.55|830.45|832.5|823.4|592
1655332500000|2022-06-15 22:35:00|836.76|827.66|827.15|818.05|836.76|827.66|826.44|817.34|492
1655332800000|2022-06-15 22:40:00|827.49|818.39|824.3|815.2|828.75|819.65|822.4|813.3|356
1655333100000|2022-06-15 22:45:00|824.05|814.95|823.14|814.04|824.1|815|821.45|812.35|339
1655333400000|2022-06-15 22:50:00|823.12|814.02|823.05|813.95|824.1|815|818.05|808.95|312
1655333700000|2022-06-15 22:55:00|822.75|813.65|825.1|816|826.5|817.4|819.36|810.26|277
1655334000000|2022-06-15 23:00:00|825.11|816.01|826.05|816.95|831.05|821.95|823.25|814.15|258
1655334300000|2022-06-15 23:05:00|826.02|816.92|827.05|817.95|827.93|818.83|823.05|813.95|226
1655334600000|2022-06-15 23:10:00|828.05|818.95|836.05|826.95|840.5|831.4|827.45|818.35|292
1655334900000|2022-06-15 23:15:00|836.5|827.4|836.05|826.95|838.05|828.95|834.05|824.95|283
1655335200000|2022-06-15 23:20:00|836.4|827.3|836.12|827.02|840.05|830.95|836.01|826.91|240
1655335500000|2022-06-15 23:25:00|836.13|827.03|838.5|829.4|839.05|829.95|834.15|825.05|342
1655335800000|2022-06-15 23:30:00|838.55|829.45|833.25|824.15|840.35|831.25|832.68|823.58|469
1655336100000|2022-06-15 23:35:00|833.23|824.13|832.4|823.3|834.35|825.25|831.9|822.8|256
1655336400000|2022-06-15 23:40:00|832.25|823.15|831.05|821.95|833.85|824.75|829.2|820.1|347
1655336700000|2022-06-15 23:45:00|831|821.9|881.27|872.17|883.03|873.93|831|821.9|996
1655337000000|2022-06-15 23:50:00|881.18|872.08|857.05|847.95|881.35|872.25|855.2|846.1|597
1655337300000|2022-06-15 23:55:00|857.1|848|854.05|844.95|857.3|848.2|852.05|842.95|458
1655337600000|2022-06-16 00:00:00|854.45|845.35|858.15|849.05|859.11|850.01|853.05|843.95|488
1655337900000|2022-06-16 00:05:00|858.12|849.02|853.05|843.95|858.55|849.45|849.05|839.95|417
1655338200000|2022-06-16 00:10:00|852.8|843.7|849.05|839.95|855.05|845.95|849.05|839.95|415
1655338500000|2022-06-16 00:15:00|849.4|840.3|848.1|839|855.09|845.99|846.75|837.65|376
1655338800000|2022-06-16 00:20:00|848.05|838.95|847.05|837.95|851.96|842.86|847.05|837.95|459
1655339100000|2022-06-16 00:25:00|847.3|838.2|847.5|838.4|849.57|840.47|846.7|837.6|239
1655339400000|2022-06-16 00:30:00|847.2|838.1|844.05|834.95|850.1|841|843.65|834.55|403
1655339700000|2022-06-16 00:35:00|844.4|835.3|843.55|834.45|849.9|840.8|843.05|833.95|330
1655340000000|2022-06-16 00:40:00|843.75|834.65|841.03|831.93|844.05|834.95|838.6|829.5|265
1655340300000|2022-06-16 00:45:00|841.06|831.96|837.3|828.2|842.96|833.86|837.3|828.2|223
1655340600000|2022-06-16 00:50:00|837.13|828.03|835.45|826.35|840.86|831.76|835.2|826.1|300
1655340900000|2022-06-16 00:55:00|835.05|825.95|836.05|826.95|837.02|827.92|834.95|825.85|195
1655341200000|2022-06-16 01:00:00|835.73|826.63|840.3|831.2|841.01|831.91|835.6|826.5|230
1655341500000|2022-06-16 01:05:00|840.7|831.6|841.16|832.06|842.08|832.98|838.55|829.45|248
1655341800000|2022-06-16 01:10:00|840.9|831.8|852.8|843.7|852.95|843.85|840.9|831.8|310
1655342100000|2022-06-16 01:15:00|852.95|843.85|846.82|837.72|854.08|844.98|845.75|836.65|317
1655342400000|2022-06-16 01:20:00|846.83|837.73|846.7|837.6|848.65|839.55|845.96|836.86|245
1655342700000|2022-06-16 01:25:00|846.75|837.65|845.13|836.03|847.71|838.61|843.65|834.55|199
1655343000000|2022-06-16 01:30:00|845.12|836.02|837.05|827.95|845.65|836.55|837.05|827.95|245
1655343300000|2022-06-16 01:35:00|837.55|828.45|835.31|826.21|839.75|830.65|834.93|825.83|253
1655343600000|2022-06-16 01:40:00|835.32|826.22|833.05|823.95|835.7|826.6|832.05|822.95|239
1655343900000|2022-06-16 01:45:00|834.05|824.95|835.7|826.6|835.76|826.66|833.7|824.6|135
1655344200000|2022-06-16 01:50:00|835.6|826.5|834.05|824.95|836.09|826.99|834.05|824.95|101
1655344500000|2022-06-16 01:55:00|834.5|825.4|831.28|822.18|834.5|825.4|830.22|821.12|195
1655344800000|2022-06-16 02:00:00|831.31|822.21|838.08|828.98|838.08|828.98|831.05|821.95|163
1655345100000|2022-06-16 02:05:00|838.05|828.95|832.65|823.55|839.06|829.96|832.05|822.95|156
1655345400000|2022-06-16 02:10:00|832.58|823.48|832.92|823.82|834.05|824.95|828.07|818.97|233
1655345700000|2022-06-16 02:15:00|832.93|823.83|831.05|821.95|834.89|825.79|831.05|821.95|198
1655346000000|2022-06-16 02:20:00|831.01|821.91|831.03|821.93|834.07|824.97|827.17|818.07|276
1655346300000|2022-06-16 02:25:00|830.9|821.8|834.96|825.86|838.08|828.98|830.12|821.02|253
1655346600000|2022-06-16 02:30:00|834.98|825.88|837.6|828.5|838.55|829.45|833.9|824.8|151
1655346900000|2022-06-16 02:35:00|837.05|827.95|836.05|826.95|837.6|828.5|834.8|825.7|166
1655347200000|2022-06-16 02:40:00|835.7|826.6|837.05|827.95|838.05|828.95|832.8|823.7|151
1655347500000|2022-06-16 02:45:00|837.1|828|840.05|830.95|840.88|831.78|834.95|825.85|130
1655347800000|2022-06-16 02:50:00|839.96|830.86|839.05|829.95|841.05|831.95|837.8|828.7|135
1655348100000|2022-06-16 02:55:00|838.8|829.7|837.1|828|839.11|830.01|836.75|827.65|149
1655348400000|2022-06-16 03:00:00|837.05|827.95|837.05|827.95|840.08|830.98|836.5|827.4|181
1655348700000|2022-06-16 03:05:00|836.88|827.78|835.45|826.35|839.21|830.11|834.45|825.35|134
1655349000000|2022-06-16 03:10:00|835.5|826.4|832.75|823.65|837.05|827.95|832.75|823.65|178
1655349300000|2022-06-16 03:15:00|833.05|823.95|832.05|822.95|835.75|826.65|831.65|822.55|222
1655349600000|2022-06-16 03:20:00|832.2|823.1|832.8|823.7|835.95|826.85|832.05|822.95|271
1655349900000|2022-06-16 03:25:00|832.5|823.4|830.08|820.98|833.05|823.95|828.65|819.55|155
1655350200000|2022-06-16 03:30:00|830.05|820.95|830.25|821.15|831.84|822.74|828.05|818.95|188
1655350500000|2022-06-16 03:35:00|830.12|821.02|831.05|821.95|831.05|821.95|829.05|819.95|112
1655350800000|2022-06-16 03:40:00|831|821.9|826.04|816.94|832.15|823.05|824.8|815.7|168
1655351100000|2022-06-16 03:45:00|826|816.9|826.9|817.8|828.05|818.95|824.6|815.5|172
1655351400000|2022-06-16 03:50:00|827.05|817.95|825.13|816.03|828.2|819.1|825.13|816.03|166
1655351700000|2022-06-16 03:55:00|825.14|816.04|825.05|815.95|828.1|819|824.7|815.6|117
1655352000000|2022-06-16 04:00:00|825.1|816|825.05|815.95|829.82|820.72|825.05|815.95|214
1655352300000|2022-06-16 04:05:00|825.2|816.1|831.85|822.75|832.05|822.95|824.05|814.95|250
1655352600000|2022-06-16 04:10:00|832.05|822.95|836.17|827.07|837.05|827.95|831.05|821.95|181
1655352900000|2022-06-16 04:15:00|836.18|827.08|835.55|826.45|837.87|828.77|834.95|825.85|230
1655353200000|2022-06-16 04:20:00|836.05|826.95|836.05|826.95|837.05|827.95|835.05|825.95|88
1655353500000|2022-06-16 04:25:00|835.92|826.82|834.05|824.95|836.05|826.95|833.85|824.75|71
1655353800000|2022-06-16 04:30:00|834.2|825.1|834.26|825.16|835.15|826.05|833.55|824.45|83
1655354100000|2022-06-16 04:35:00|834.25|825.15|832.1|823|834.28|825.18|831.05|821.95|82
1655354400000|2022-06-16 04:40:00|831.7|822.6|822.05|812.95|832.05|822.95|822.05|812.95|199
1655354700000|2022-06-16 04:45:00|823.05|813.95|817.52|808.42|824.05|814.95|817.15|808.05|255
1655355000000|2022-06-16 04:50:00|817.17|808.07|816.15|807.05|818.1|809|813.9|804.8|255
1655355300000|2022-06-16 04:55:00|816.05|806.95|812.75|803.65|818.05|808.95|811.95|802.85|230
1655355600000|2022-06-16 05:00:00|812.73|803.63|815.12|806.02|817.08|807.98|812.34|803.24|286
1655355900000|2022-06-16 05:05:00|815.14|806.04|816.09|806.99|817.05|807.95|815|805.9|160
1655356200000|2022-06-16 05:10:00|815.8|806.7|814.05|804.95|816.75|807.65|811.55|802.45|275
1655356500000|2022-06-16 05:15:00|814.32|805.22|818.55|809.45|819.05|809.95|814.09|804.99|381
1655356800000|2022-06-16 05:20:00|818.05|808.95|819.75|810.65|821.53|812.43|818.05|808.95|134
1655357100000|2022-06-16 05:25:00|819.78|810.68|820.05|810.95|821.1|812|819.05|809.95|200
1655357400000|2022-06-16 05:30:00|819.55|810.45|816.13|807.03|821.06|811.96|816.05|806.95|218
1655357700000|2022-06-16 05:35:00|816.11|807.01|815.05|805.95|816.3|807.2|813.75|804.65|125
1655358000000|2022-06-16 05:40:00|814.75|805.65|812.05|802.95|814.93|805.83|811.2|802.1|172
1655358300000|2022-06-16 05:45:00|812.17|803.07|808.8|799.7|812.95|803.85|808.66|799.56|246
1655358600000|2022-06-16 05:50:00|808.45|799.35|804.8|795.7|808.46|799.36|803.05|793.95|200
1655358900000|2022-06-16 05:55:00|804.84|795.74|805.15|796.05|806.08|796.98|804.47|795.37|208
1655359200000|2022-06-16 06:00:00|805.12|796.02|804.05|794.95|806.36|797.26|804.05|794.95|165
1655359500000|2022-06-16 06:05:00|804.08|794.98|805.75|796.65|807.35|798.25|803.78|794.68|218
1655359800000|2022-06-16 06:10:00|805.8|796.7|806.05|796.95|807.32|798.22|802.88|793.78|231
1655360100000|2022-06-16 06:15:00|805.6|796.5|803.91|794.81|807.07|797.97|802.7|793.6|226
1655360400000|2022-06-16 06:20:00|803.85|794.75|801.05|791.95|804.3|795.2|800.1|791|253
1655360700000|2022-06-16 06:25:00|801.06|791.96|798.38|789.28|803.2|794.1|798.29|789.19|279
1655361000000|2022-06-16 06:30:00|798.31|789.21|797.85|788.75|800.25|791.15|796.05|786.95|335
1655361300000|2022-06-16 06:35:00|797.75|788.65|797.1|788|798.9|789.8|796.7|787.6|294
1655361600000|2022-06-16 06:40:00|797.07|787.97|796.12|787.02|797.22|788.12|793.9|784.8|360
1655361900000|2022-06-16 06:45:00|796.3|787.2|793.05|783.95|797.11|788.01|792.22|783.12|333
1655362200000|2022-06-16 06:50:00|792.7|783.6|790.7|781.6|794.05|784.95|789.49|780.39|316
1655362500000|2022-06-16 06:55:00|790.66|781.56|790.84|781.74|791.55|782.45|787.55|778.45|240
1655362800000|2022-06-16 07:00:00|790.85|781.75|795.05|785.95|796.05|786.95|788.14|779.04|399
1655363100000|2022-06-16 07:05:00|795.5|786.4|801.8|792.7|802.99|793.89|795.5|786.4|606
1655363400000|2022-06-16 07:10:00|801.79|792.69|803.9|794.8|808.32|799.22|801.07|791.97|554
1655363700000|2022-06-16 07:15:00|803.85|794.75|799.1|790|804.12|795.02|797.19|788.09|548
1655364000000|2022-06-16 07:20:00|799.05|789.95|794.9|785.8|799.05|789.95|794.15|785.05|510
1655364300000|2022-06-16 07:25:00|794.85|785.75|797.88|788.78|799.31|790.21|793.85|784.75|480
1655364600000|2022-06-16 07:30:00|797.8|788.7|795|785.9|798.05|788.95|792.4|783.3|478
1655364900000|2022-06-16 07:35:00|795.02|785.92|793.05|783.95|796.99|787.89|792.3|783.2|600
1655365200000|2022-06-16 07:40:00|793.35|784.25|791.88|782.78|793.83|784.73|790.05|780.95|419
1655365500000|2022-06-16 07:45:00|791.9|782.8|793.67|784.57|795.15|786.05|791.7|782.6|402
1655365800000|2022-06-16 07:50:00|793.43|784.33|792.92|783.82|793.87|784.77|791|781.9|372
1655366100000|2022-06-16 07:55:00|792.6|783.5|792.22|783.12|797.02|787.92|790.95|781.85|259
1655366400000|2022-06-16 08:00:00|792.23|783.13|792.41|783.31|794.02|784.92|790.2|781.1|248
1655366700000|2022-06-16 08:05:00|792.36|783.26|787.46|778.36|792.42|783.32|787.05|777.95|280
1655367000000|2022-06-16 08:10:00|787.28|778.18|784.06|774.96|787.95|778.85|783.85|774.75|242
1655367300000|2022-06-16 08:15:00|783.7|774.6|783.44|774.34|785.11|776.01|783.05|773.95|273
1655367600000|2022-06-16 08:20:00|783.25|774.15|786.98|777.88|788.25|779.15|783.13|774.03|239
1655367900000|2022-06-16 08:25:00|787.05|777.95|789.7|780.6|791.08|781.98|787|777.9|256
1655368200000|2022-06-16 08:30:00|789.95|780.85|794.05|784.95|796.95|787.85|789.65|780.55|361
1655368500000|2022-06-16 08:35:00|793.66|784.56|796.77|787.67|798.15|789.05|793.6|784.5|389
1655368800000|2022-06-16 08:40:00|796.78|787.68|793.8|784.7|796.92|787.82|793.18|784.08|306
1655369100000|2022-06-16 08:45:00|793.81|784.71|794.43|785.33|794.82|785.72|791.85|782.75|225
1655369400000|2022-06-16 08:50:00|794.45|785.35|793.42|784.32|794.97|785.87|790.15|781.05|388
1655369700000|2022-06-16 08:55:00|793.39|784.29|794.85|785.75|795.87|786.77|792.05|782.95|309
1655370000000|2022-06-16 09:00:00|794.95|785.85|787.06|777.96|794.98|785.88|786.11|777.01|382
1655370300000|2022-06-16 09:05:00|787.07|777.97|778.11|769.01|787.07|777.97|775.05|765.95|466
1655370600000|2022-06-16 09:10:00|778.1|769|777.11|768.01|778.68|769.58|774.96|765.86|390
1655370900000|2022-06-16 09:15:00|777.1|768|772.83|763.73|777.92|768.82|772.05|762.95|383
1655371200000|2022-06-16 09:20:00|772.96|763.86|770.21|761.11|773.86|764.76|768.95|759.85|462
1655371500000|2022-06-16 09:25:00|770.23|761.13|770.25|761.15|771.85|762.75|767.7|758.6|476
1655371800000|2022-06-16 09:30:00|770.22|761.12|762.05|752.95|770.55|761.45|760.02|750.92|304
1655372100000|2022-06-16 09:35:00|761.9|752.8|761.85|752.75|765.05|755.95|761.06|751.96|362
1655372400000|2022-06-16 09:40:00|761.84|752.74|760.75|751.65|762.87|753.77|760.05|750.95|299
1655372700000|2022-06-16 09:45:00|760.82|751.72|761.81|752.71|762.9|753.8|759|749.9|212
1655373000000|2022-06-16 09:50:00|761.82|752.72|765.05|755.95|765.06|755.96|759|749.9|345
1655373300000|2022-06-16 09:55:00|764.9|755.8|766.96|757.86|768.05|758.95|763.7|754.6|280
1655373600000|2022-06-16 10:00:00|767.13|758.03|766.05|756.95|767.13|758.03|763.6|754.5|274
1655373900000|2022-06-16 10:05:00|765.7|756.6|765.05|755.95|766.05|756.95|763.8|754.7|66
1655374200000|2022-06-16 10:10:00|765.1|756|762.65|753.55|765.24|756.14|762.05|752.95|211
1655374500000|2022-06-16 10:15:00|762.8|753.7|763.55|754.45|764.68|755.58|760.25|751.15|266
1655374800000|2022-06-16 10:20:00|763.9|754.8|761.9|752.8|763.9|754.8|760.8|751.7|221
1655375100000|2022-06-16 10:25:00|761.72|752.62|756.8|747.7|761.9|752.8|754.05|744.95|333
1655375400000|2022-06-16 10:30:00|756.81|747.71|755.08|745.98|758.2|749.1|755.01|745.91|324
1655375700000|2022-06-16 10:35:00|754.92|745.82|750.72|741.62|755.08|745.98|750.65|741.55|413
1655376000000|2022-06-16 10:40:00|750.82|741.72|754.55|745.45|754.9|745.8|749.05|739.95|430
1655376300000|2022-06-16 10:45:00|754.6|745.5|754|744.9|755.88|746.78|752.97|743.87|378
1655376600000|2022-06-16 10:50:00|754.12|745.02|760.61|751.51|764.4|755.3|750.65|741.55|427
1655376900000|2022-06-16 10:55:00|760.63|751.53|764.19|755.09|767.48|758.38|759.05|749.95|593
1655377200000|2022-06-16 11:00:00|764.23|755.13|762.61|753.51|765.15|756.05|759.87|750.77|683
1655377500000|2022-06-16 11:05:00|762.7|753.6|763.34|754.24|766.48|757.38|760.76|751.66|649
1655377800000|2022-06-16 11:10:00|763.41|754.31|765.54|756.44|765.56|756.46|761.87|752.77|533
1655378100000|2022-06-16 11:15:00|765.52|756.42|764.66|755.56|766.72|757.62|761.9|752.8|475
1655378400000|2022-06-16 11:20:00|764.61|755.51|754.87|745.77|765.44|756.34|754.87|745.77|646
1655378700000|2022-06-16 11:25:00|754.88|745.78|759.57|750.47|760.05|750.95|754.05|744.95|469
1655379000000|2022-06-16 11:30:00|759.16|750.06|763.19|754.09|764.41|755.31|757|747.9|443
1655379300000|2022-06-16 11:35:00|763.12|754.02|760.12|751.02|764.05|754.95|760.12|751.02|365
1655379600000|2022-06-16 11:40:00|760.09|750.99|759.9|750.8|762.08|752.98|759.05|749.95|304
1655379900000|2022-06-16 11:45:00|759.82|750.72|756.92|747.82|759.85|750.75|754.93|745.83|467
1655380200000|2022-06-16 11:50:00|756.8|747.7|751.04|741.94|758.95|749.85|751.01|741.91|386
1655380500000|2022-06-16 11:55:00|751.03|741.93|756.15|747.05|756.84|747.74|747.05|737.95|503
1655380800000|2022-06-16 12:00:00|756.16|747.06|761.14|752.04|761.78|752.68|755.36|746.26|472
1655381100000|2022-06-16 12:05:00|761.15|752.05|761.13|752.03|761.95|752.85|758.95|749.85|333
1655381400000|2022-06-16 12:10:00|761.09|751.99|758.8|749.7|761.91|752.81|758.15|749.05|391
1655381700000|2022-06-16 12:15:00|758.82|749.72|752.05|742.95|759.45|750.35|751.7|742.6|389
1655382000000|2022-06-16 12:20:00|752.3|743.2|765.25|756.15|765.25|756.15|752.05|742.95|479
1655382300000|2022-06-16 12:25:00|765.26|756.16|769.14|760.04|772.11|763.01|764.05|754.95|611
1655382600000|2022-06-16 12:30:00|769.09|759.99|769.28|760.18|775.08|765.98|767.05|757.95|686
1655382900000|2022-06-16 12:35:00|769.38|760.28|764.05|754.95|769.38|760.28|763.9|754.8|501
1655383200000|2022-06-16 12:40:00|764.12|755.02|759.77|750.67|764.3|755.2|757.03|747.93|433
1655383500000|2022-06-16 12:45:00|759.78|750.68|758.26|749.16|761.79|752.69|755.92|746.82|497
1655383800000|2022-06-16 12:50:00|758.25|749.15|755.22|746.12|758.9|749.8|755.02|745.92|527
1655384100000|2022-06-16 12:55:00|755.29|746.19|750.7|741.6|756.06|746.96|750.7|741.6|416
1655384400000|2022-06-16 13:00:00|750.65|741.55|759.05|749.95|759.06|749.96|750.65|741.55|373
1655384700000|2022-06-16 13:05:00|759.78|750.68|755.3|746.2|760.05|750.95|752.05|742.95|361
1655385000000|2022-06-16 13:10:00|755.09|745.99|755.12|746.02|757.05|747.95|752.91|743.81|358
1655385300000|2022-06-16 13:15:00|755.13|746.03|748.7|739.6|756.4|747.3|748.05|738.95|329
1655385600000|2022-06-16 13:20:00|749.05|739.95|749.14|740.04|749.86|740.76|746.14|737.04|387
1655385900000|2022-06-16 13:25:00|749.45|740.35|754.1|745|754.1|745|748.15|739.05|407
1655386200000|2022-06-16 13:30:00|754|744.9|743.1|734|759.47|750.37|740.91|731.81|689
1655386500000|2022-06-16 13:35:00|743.09|733.99|743.07|733.97|751.67|742.57|740.61|731.51|774
1655386800000|2022-06-16 13:40:00|743.08|733.98|742.83|733.73|747.08|737.98|740.9|731.8|631
1655387100000|2022-06-16 13:45:00|742.76|733.66|747.51|738.41|750|740.9|742.01|732.91|678
1655387400000|2022-06-16 13:50:00|747.53|738.43|735.05|725.95|747.77|738.67|729.1|720|630
1655387700000|2022-06-16 13:55:00|734.85|725.75|736.11|727.01|738.81|729.71|732.35|723.25|698
1655388000000|2022-06-16 14:00:00|736.12|727.02|730.08|720.98|736.7|727.6|729.15|720.05|708
1655388300000|2022-06-16 14:05:00|729.85|720.75|733.05|723.95|734.15|725.05|728.03|718.93|600
1655388600000|2022-06-16 14:10:00|733.06|723.96|730.88|721.78|733.77|724.67|729.98|720.88|465
1655388900000|2022-06-16 14:15:00|730.71|721.61|735.05|725.95|740.9|731.8|729.8|720.7|602
1655389200000|2022-06-16 14:20:00|735.09|725.99|735.85|726.75|740.86|731.76|735.05|725.95|647
1655389500000|2022-06-16 14:25:00|735.82|726.72|739.86|730.76|741.75|732.65|735.8|726.7|557
1655389800000|2022-06-16 14:30:00|739.9|730.8|743.17|734.07|746.15|737.05|737.82|728.72|609
1655390100000|2022-06-16 14:35:00|743.14|734.04|739.21|730.11|744.85|735.75|738.98|729.88|522
1655390400000|2022-06-16 14:40:00|739.22|730.12|735.76|726.66|741.7|732.6|735.53|726.43|477
1655390700000|2022-06-16 14:45:00|735.19|726.09|739.16|730.06|742.76|733.66|732.75|723.65|553
1655391000000|2022-06-16 14:50:00|739.19|730.09|735.55|726.45|739.19|730.09|731.05|721.95|545
1655391300000|2022-06-16 14:55:00|735.97|726.87|734.93|725.83|741.05|731.95|734.3|725.2|549
1655391600000|2022-06-16 15:00:00|734.95|725.85|741.35|732.25|742.39|733.29|734.55|725.45|630
1655391900000|2022-06-16 15:05:00|741.13|732.03|746.21|737.11|747.63|738.53|738.05|728.95|554
1655392200000|2022-06-16 15:10:00|746.22|737.12|748.7|739.6|750.7|741.6|743.05|733.95|584
1655392500000|2022-06-16 15:15:00|748.73|739.63|745.42|736.32|753.36|744.26|744.05|734.95|455
1655392800000|2022-06-16 15:20:00|745.37|736.27|747.14|738.04|748.78|739.68|744.12|735.02|557
1655393100000|2022-06-16 15:25:00|747.6|738.5|751.05|741.95|756.05|746.95|747.05|737.95|470
1655393400000|2022-06-16 15:30:00|751.43|742.33|749.05|739.95|752.08|742.98|748.33|739.23|355
1655393700000|2022-06-16 15:35:00|749.2|740.1|752.99|743.89|753.15|744.05|747.77|738.67|372
1655394000000|2022-06-16 15:40:00|753.15|744.05|753.22|744.12|754.29|745.19|748.13|739.03|440
1655394300000|2022-06-16 15:45:00|753.24|744.14|750.55|741.45|753.41|744.31|748.65|739.55|352
1655394600000|2022-06-16 15:50:00|751.13|742.03|744.62|735.52|751.25|742.15|742.29|733.19|450
1655394900000|2022-06-16 15:55:00|744.63|735.53|747.25|738.15|747.25|738.15|743.95|734.85|299
1655395200000|2022-06-16 16:00:00|747.16|738.06|741.05|731.95|747.26|738.16|740.8|731.7|477
1655395500000|2022-06-16 16:05:00|740.85|731.75|743.07|733.97|744.15|735.05|740.85|731.75|271
1655395800000|2022-06-16 16:10:00|743|733.9|738.81|729.71|743.08|733.98|738.68|729.58|385
1655396100000|2022-06-16 16:15:00|738.53|729.43|742.62|733.52|744.67|735.57|736.7|727.6|472
1655396400000|2022-06-16 16:20:00|742.61|733.51|748.08|738.98|748.71|739.61|741.65|732.55|510
1655396700000|2022-06-16 16:25:00|748.3|739.2|753.15|744.05|754.2|745.1|746.82|737.72|491
1655397000000|2022-06-16 16:30:00|753.05|743.95|752.9|743.8|756.85|747.75|749.75|740.65|385
1655397300000|2022-06-16 16:35:00|752.87|743.77|753.95|744.85|755.8|746.7|750.16|741.06|340
1655397600000|2022-06-16 16:40:00|754.05|744.95|756.05|746.95|757.11|748.01|752.75|743.65|269
1655397900000|2022-06-16 16:45:00|756.59|747.49|758.06|748.96|759.74|750.64|754|744.9|560
1655398200000|2022-06-16 16:50:00|758.08|748.98|755.05|745.95|759.07|749.97|755.05|745.95|370
1655398500000|2022-06-16 16:55:00|755.5|746.4|754.9|745.8|755.5|746.4|751.82|742.72|357
1655398800000|2022-06-16 17:00:00|755.05|745.95|751.6|742.5|755.05|745.95|751.05|741.95|328
1655399100000|2022-06-16 17:05:00|752.1|743|754.05|744.95|754.07|744.97|750|740.9|186
1655399400000|2022-06-16 17:10:00|753.75|744.65|754.12|745.02|757.35|748.25|752.93|743.83|291
1655399700000|2022-06-16 17:15:00|754.11|745.01|753.05|743.95|757.7|748.6|752.07|742.97|363
1655400000000|2022-06-16 17:20:00|752.95|743.85|750.05|740.95|753.2|744.1|750|740.9|217
1655400300000|2022-06-16 17:25:00|750.5|741.4|754.05|744.95|755.25|746.15|749.98|740.88|232
1655400600000|2022-06-16 17:30:00|754.55|745.45|756.05|746.95|757.5|748.4|753.02|743.92|360
1655400900000|2022-06-16 17:35:00|755.95|746.85|753.05|743.95|756.45|747.35|752.61|743.51|204
1655401200000|2022-06-16 17:40:00|753.55|744.45|750.05|740.95|753.6|744.5|749.95|740.85|165
1655401500000|2022-06-16 17:45:00|750.1|741|743.78|734.68|750.1|741|742.62|733.52|476
1655401800000|2022-06-16 17:50:00|744.03|734.93|743.56|734.46|744.74|735.64|742.19|733.09|347
1655402100000|2022-06-16 17:55:00|743.53|734.43|741.53|732.43|743.83|734.73|740.47|731.37|359
1655402400000|2022-06-16 18:00:00|741.5|732.4|741.19|732.09|743|733.9|740.66|731.56|414
1655402700000|2022-06-16 18:05:00|741.2|732.1|737.78|728.68|741.81|732.71|733.39|724.29|443
1655403000000|2022-06-16 18:10:00|738.05|728.95|735.79|726.69|738.88|729.78|734.95|725.85|298
1655403300000|2022-06-16 18:15:00|735.8|726.7|735.09|725.99|736.14|727.04|733.84|724.74|194
1655403600000|2022-06-16 18:20:00|735.1|726|735.75|726.65|736.45|727.35|732.8|723.7|288
1655403900000|2022-06-16 18:25:00|735.88|726.78|735.85|726.75|737.08|727.98|734.88|725.78|288
1655404200000|2022-06-16 18:30:00|735.88|726.78|735.82|726.72|738.5|729.4|735|725.9|285
1655404500000|2022-06-16 18:35:00|735.83|726.73|739.62|730.52|739.62|730.52|731.85|722.75|410
1655404800000|2022-06-16 18:40:00|739.66|730.56|738.89|729.79|740.94|731.84|738.05|728.95|273
1655405100000|2022-06-16 18:45:00|738.05|728.95|733.05|723.95|741.25|732.15|732.88|723.78|379
1655405400000|2022-06-16 18:50:00|733.45|724.35|735.98|726.88|736.3|727.2|733.45|724.35|198
1655405700000|2022-06-16 18:55:00|735.99|726.89|738.1|729|738.35|729.25|735.15|726.05|257
1655406000000|2022-06-16 19:00:00|737.94|728.84|739.6|730.5|741.76|732.66|737.12|728.02|377
1655406300000|2022-06-16 19:05:00|739.5|730.4|741.05|731.95|741.23|732.13|737.05|727.95|272
1655406600000|2022-06-16 19:10:00|741.5|732.4|736.15|727.05|741.5|732.4|734.15|725.05|307
1655406900000|2022-06-16 19:15:00|736.2|727.1|736.84|727.74|736.93|727.83|732.75|723.65|272
1655407200000|2022-06-16 19:20:00|736.85|727.75|737.75|728.65|739.52|730.42|736.19|727.09|317
1655407500000|2022-06-16 19:25:00|737.8|728.7|739.92|730.82|740.4|731.3|737.05|727.95|266
1655407800000|2022-06-16 19:30:00|739.94|730.84|731.05|721.95|740.68|731.58|731.05|721.95|334
1655408100000|2022-06-16 19:35:00|731.11|722.01|724.04|714.94|731.66|722.56|719.05|709.95|509
1655408400000|2022-06-16 19:40:00|724.44|715.34|726.2|717.1|728.8|719.7|724.12|715.02|409
1655408700000|2022-06-16 19:45:00|726.22|717.12|723.81|714.71|728|718.9|722.05|712.95|386
1655409000000|2022-06-16 19:50:00|723.82|714.72|725.8|716.7|726.2|717.1|723.05|713.95|263
1655409300000|2022-06-16 19:55:00|725.83|716.73|725|715.9|726.05|716.95|723.9|714.8|210
1655409600000|2022-06-16 20:00:00|725.05|715.95|734.09|724.99|734.3|725.2|724.5|715.4|392
1655409900000|2022-06-16 20:05:00|734.1|725|732.89|723.79|735.1|726|732.85|723.75|208
1655410200000|2022-06-16 20:10:00|732.84|723.74|735.85|726.75|736.41|727.31|732.05|722.95|255
1655410500000|2022-06-16 20:15:00|735.65|726.55|736.76|727.66|740.45|731.35|735|725.9|262
1655410800000|2022-06-16 20:20:00|736.77|727.67|738.21|729.11|739.25|730.15|736.05|726.95|216
1655411100000|2022-06-16 20:25:00|738.16|729.06|738.2|729.1|740.25|731.15|737.05|727.95|240
1655411400000|2022-06-16 20:30:00|738.21|729.11|736.25|727.15|738.91|729.81|735.8|726.7|204
1655411700000|2022-06-16 20:35:00|736.27|727.17|737.89|728.79|743.05|733.95|729.4|720.3|397
1655412000000|2022-06-16 20:40:00|738.24|729.14|737.09|727.99|738.62|729.52|735.05|725.95|406
1655412300000|2022-06-16 20:45:00|737.12|728.02|737.18|728.08|739.4|730.3|734.16|725.06|408
1655412600000|2022-06-16 20:50:00|737.13|728.03|737.92|728.82|738.3|729.2|736.04|726.94|225
1655412900000|2022-06-16 20:55:00|737.9|728.8|737.9|728.8|741.6|732.5|737|727.9|309
1655413200000|2022-06-16 21:00:00|737.95|728.85|738.8|729.7|739.03|729.93|736.23|727.13|435
1655413500000|2022-06-16 21:05:00|738.81|729.71|737.86|728.76|740.5|731.4|737.55|728.45|374
1655413800000|2022-06-16 21:10:00|737.88|728.78|737.05|727.95|739.07|729.97|736.96|727.86|193
1655414100000|2022-06-16 21:15:00|737.12|728.02|739.89|730.79|740.21|731.11|737.05|727.95|132
1655414400000|2022-06-16 21:20:00|739.88|730.78|745.1|736|745.3|736.2|739.56|730.46|209
1655414700000|2022-06-16 21:25:00|745.05|735.95|743.05|733.95|746.1|737|743.01|733.91|144
1655415000000|2022-06-16 21:30:00|743.1|734|744.17|735.07|744.89|735.79|742.65|733.55|102
1655415300000|2022-06-16 21:35:00|744.14|735.04|742.97|733.87|744.55|735.45|742.9|733.8|87
1655415600000|2022-06-16 21:40:00|743.05|733.95|739.8|730.7|743.05|733.95|739.14|730.04|169
1655415900000|2022-06-16 21:45:00|739.85|730.75|738.18|729.08|740.11|731.01|738.18|729.08|124
1655416200000|2022-06-16 21:50:00|737.99|728.89|735.85|726.75|737.99|728.89|734.7|725.6|170
1655416500000|2022-06-16 21:55:00|735.83|726.73|735.59|726.49|737.08|727.98|734.7|725.6|224
1655416800000|2022-06-16 22:00:00|735.62|726.52|728.7|719.6|736.74|727.64|728.05|718.95|301
1655417100000|2022-06-16 22:05:00|729|719.9|728.1|719|729.47|720.37|727.05|717.95|107
1654365300000|2022-06-04 17:55:00|947.77|937.27|946.66|936.16|948.42|937.92|946.25|935.75|261
1654365600000|2022-06-04 18:00:00|946.65|936.15|951.47|940.97|952.06|941.56|946.65|936.15|361
1654365900000|2022-06-04 18:05:00|951.46|940.96|951.19|940.69|952.88|942.38|949.77|939.27|421
1654366200000|2022-06-04 18:10:00|951.18|940.68|949.07|938.57|951.18|940.68|948.97|938.47|263
1654366500000|2022-06-04 18:15:00|949.02|938.52|950.85|940.35|951.26|940.76|949.02|938.52|356
1654366800000|2022-06-04 18:20:00|950.8|940.3|950.04|939.54|951.14|940.64|950.04|939.54|317
1654367100000|2022-06-04 18:25:00|950.07|939.57|948.69|938.19|950.51|940.01|948.58|938.08|320
1654367400000|2022-06-04 18:30:00|948.71|938.21|950.05|939.55|950.1|939.6|948.5|938|251
1654367700000|2022-06-04 18:35:00|950|939.5|950.98|940.48|951.94|941.44|949.65|939.15|245
1654368000000|2022-06-04 18:40:00|951.02|940.52|948.57|938.07|951.14|940.64|948.57|938.07|321
1654368300000|2022-06-04 18:45:00|948.59|938.09|947.81|937.31|950.91|940.41|947.09|936.59|378
1654368600000|2022-06-04 18:50:00|947.77|937.27|948.68|938.18|949.16|938.66|947.13|936.63|297
1654368900000|2022-06-04 18:55:00|948.66|938.16|948.83|938.33|950.3|939.8|948.5|938|279
1654369200000|2022-06-04 19:00:00|948.77|938.27|949.92|939.42|949.98|939.48|947.93|937.43|371
1654369500000|2022-06-04 19:05:00|949.91|939.41|948.05|937.55|949.99|939.49|946.97|936.47|384
1654369800000|2022-06-04 19:10:00|948.03|937.53|946.62|936.12|948.03|937.53|945.91|935.41|432
1654370100000|2022-06-04 19:15:00|946.52|936.02|944.66|934.16|946.97|936.47|944.2|933.7|373
1654370400000|2022-06-04 19:20:00|944.67|934.17|944.63|934.13|944.81|934.31|944.26|933.76|323
1654370700000|2022-06-04 19:25:00|944.62|934.12|944.24|933.74|944.85|934.35|944.23|933.73|276
1654371000000|2022-06-04 19:30:00|944.23|933.73|944.29|933.79|944.87|934.37|944.06|933.56|375
1654371300000|2022-06-04 19:35:00|944.28|933.78|941.1|930.6|944.46|933.96|940.95|930.45|252
1654371600000|2022-06-04 19:40:00|940.62|930.12|941.81|931.31|942.02|931.52|940.18|929.68|384
1654371900000|2022-06-04 19:45:00|941.7|931.2|941.12|930.62|943.26|932.76|940.84|930.34|415
1654372200000|2022-06-04 19:50:00|941.13|930.63|941.56|931.06|942.15|931.65|940.67|930.17|354
1654372500000|2022-06-04 19:55:00|941.65|931.15|942.1|931.6|942.16|931.66|941.25|930.75|339
1654372800000|2022-06-04 20:00:00|942.06|931.56|947.61|937.11|947.61|937.11|941.59|931.09|412
1654373100000|2022-06-04 20:05:00|947.68|937.18|947.47|936.97|948.68|938.18|946.82|936.32|238
1654373400000|2022-06-04 20:10:00|947.46|936.96|942.85|932.35|947.61|937.11|942.85|932.35|345
1654373700000|2022-06-04 20:15:00|942.89|932.39|946.59|936.09|947.85|937.35|942.89|932.39|490
1654374000000|2022-06-04 20:20:00|946.6|936.1|945.58|935.08|947.05|936.55|945.57|935.07|470
1654374300000|2022-06-04 20:25:00|945.57|935.07|946.23|935.73|946.95|936.45|945.33|934.83|317
1654374600000|2022-06-04 20:30:00|946.14|935.64|947.81|937.31|947.94|937.44|945.74|935.24|348
1654374900000|2022-06-04 20:35:00|947.84|937.34|947.01|936.51|948.42|937.92|946.31|935.81|281
1654375200000|2022-06-04 20:40:00|947.06|936.56|947.59|937.09|947.69|937.19|946.33|935.83|171
1654375500000|2022-06-04 20:45:00|947.58|937.08|946.82|936.32|947.86|937.36|946.62|936.12|201
1654375800000|2022-06-04 20:50:00|946.81|936.31|947.22|936.72|947.3|936.8|944.94|934.44|213
1654376100000|2022-06-04 20:55:00|947.21|936.71|948.88|938.38|949.02|938.52|946.81|936.31|217
1654376400000|2022-06-04 21:00:00|948.92|938.42|948.72|938.22|949.92|939.42|948.12|937.62|309
1654376700000|2022-06-04 21:05:00|948.68|938.18|947.99|937.49|948.84|938.34|947.66|937.16|186
1654377000000|2022-06-04 21:10:00|948|937.5|947.01|936.51|948.04|937.54|946.79|936.29|196
1654377300000|2022-06-04 21:15:00|947.08|936.58|945.24|934.74|947.23|936.73|944.85|934.35|218
1654377600000|2022-06-04 21:20:00|945.2|934.7|949.45|938.95|949.45|938.95|944.93|934.43|243
1654377900000|2022-06-04 21:25:00|949.42|938.92|947.2|936.7|949.52|939.02|947.13|936.63|174
1654378200000|2022-06-04 21:30:00|947.21|936.71|947.89|937.39|948.04|937.54|947.21|936.71|144
1654378500000|2022-06-04 21:35:00|947.94|937.44|949.8|939.3|949.87|939.37|947.94|937.44|153
1654378800000|2022-06-04 21:40:00|949.83|939.33|952.22|941.72|952.35|941.85|949.46|938.96|330
1654379100000|2022-06-04 21:45:00|952.34|941.84|948.4|937.9|952.35|941.85|947.77|937.27|383
1654379400000|2022-06-04 21:50:00|948.39|937.89|948.86|938.36|949.14|938.64|947.79|937.29|240
1654379700000|2022-06-04 21:55:00|948.87|938.37|950.22|939.72|950.37|939.87|948.41|937.91|321
1654380000000|2022-06-04 22:00:00|950.25|939.75|953.06|942.56|953.06|942.56|949.21|938.71|537
1654380300000|2022-06-04 22:05:00|953.19|942.69|956.28|945.78|959.06|948.56|952.44|941.94|550
1654380600000|2022-06-04 22:10:00|956.27|945.77|956.89|946.39|957.21|946.71|956.17|945.67|452
1654380900000|2022-06-04 22:15:00|956.93|946.43|957.07|946.57|960.11|949.61|956.12|945.62|509
1654381200000|2022-06-04 22:20:00|957.06|946.56|956.26|945.76|957.82|947.32|953.99|943.49|352
1654381500000|2022-06-04 22:25:00|956.29|945.79|953.11|942.61|956.46|945.96|952.93|942.43|412
1654381800000|2022-06-04 22:30:00|953.15|942.65|951.88|941.38|954.3|943.8|951.88|941.38|389
1654382100000|2022-06-04 22:35:00|951.86|941.36|948.92|938.42|951.86|941.36|948.42|937.92|424
1654382400000|2022-06-04 22:40:00|948.93|938.43|943.5|933|949.12|938.62|943.49|932.99|387
1654382700000|2022-06-04 22:45:00|943.51|933.01|943.34|932.84|944.82|934.32|943.05|932.55|457
1654383000000|2022-06-04 22:50:00|943.36|932.86|943.99|933.49|944.27|933.77|942.83|932.33|385
1654383300000|2022-06-04 22:55:00|943.93|933.43|941.42|930.92|944.37|933.87|941.29|930.79|355
1654383600000|2022-06-04 23:00:00|941.09|930.59|943.01|932.51|943.18|932.68|941.09|930.59|402
1654383900000|2022-06-04 23:05:00|943.03|932.53|944.03|933.53|944.98|934.48|943.03|932.53|260
1654384200000|2022-06-04 23:10:00|944.04|933.54|945.73|935.23|945.9|935.4|943.99|933.49|246
1654384500000|2022-06-04 23:15:00|945.74|935.24|943.03|932.53|946.04|935.54|942.18|931.68|328
1654384800000|2022-06-04 23:20:00|943.04|932.54|945.83|935.33|945.89|935.39|942.45|931.95|268
1654385100000|2022-06-04 23:25:00|945.78|935.28|945.22|934.72|945.91|935.41|944.33|933.83|306
1654385400000|2022-06-04 23:30:00|945.23|934.73|946.6|936.1|947.01|936.51|945.23|934.73|301
1654385700000|2022-06-04 23:35:00|946.49|935.99|946.51|936.01|946.9|936.4|946.25|935.75|172
1654386000000|2022-06-04 23:40:00|946.58|936.08|945.6|935.1|946.58|936.08|945.35|934.85|195
1654386300000|2022-06-04 23:45:00|945.57|935.07|947.77|937.27|948.99|938.49|944.51|934.01|323
1654386600000|2022-06-04 23:50:00|947.81|937.31|947.59|937.09|948.65|938.15|947.18|936.68|237
1654386900000|2022-06-04 23:55:00|947.58|937.08|949.16|938.66|949.38|938.88|947.36|936.86|276
1654387200000|2022-06-05 00:00:00|949.12|938.62|949.15|938.65|951.24|940.74|948.66|938.16|358
1654387500000|2022-06-05 00:05:00|949.14|938.64|948.24|937.74|950.28|939.78|947.71|937.21|315
1654387800000|2022-06-05 00:10:00|948.32|937.82|952.83|942.33|953|942.5|948.23|937.73|359
1654388100000|2022-06-05 00:15:00|952.79|942.29|950.14|939.64|953.46|942.96|950.11|939.61|297
1654388400000|2022-06-05 00:20:00|950.16|939.66|949.89|939.39|951.27|940.77|949.73|939.23|277
1654388700000|2022-06-05 00:25:00|949.92|939.42|949.27|938.77|950.83|940.33|949.27|938.77|156
1654389000000|2022-06-05 00:30:00|949.26|938.76|949.62|939.12|950.02|939.52|946.66|936.16|251
1654389300000|2022-06-05 00:35:00|949.67|939.17|949.5|939|950.89|940.39|949.02|938.52|195
1654389600000|2022-06-05 00:40:00|949.46|938.96|944.04|933.54|949.78|939.28|943.74|933.24|329
1654389900000|2022-06-05 00:45:00|944|933.5|946.99|936.49|947.4|936.9|943.69|933.19|249
1654390200000|2022-06-05 00:50:00|946.92|936.42|945.03|934.53|947.21|936.71|944.31|933.81|219
1654390500000|2022-06-05 00:55:00|945.02|934.52|943.56|933.06|946.29|935.79|943.46|932.96|359
1654390800000|2022-06-05 01:00:00|943.6|933.1|939.1|928.6|943.6|933.1|938.03|927.53|304
1654391100000|2022-06-05 01:05:00|939.12|928.62|938.08|927.58|940.55|930.05|937.54|927.04|439
1654391400000|2022-06-05 01:10:00|938.07|927.57|936.68|926.18|938.13|927.63|936.45|925.95|385
1654391700000|2022-06-05 01:15:00|936.54|926.04|933.49|922.99|937.02|926.52|933.28|922.78|527
1654392000000|2022-06-05 01:20:00|933.54|923.04|934.38|923.88|934.75|924.25|932.78|922.28|425
1654392300000|2022-06-05 01:25:00|934.39|923.89|934.97|924.47|935.97|925.47|934.11|923.61|334
1654392600000|2022-06-05 01:30:00|934.96|924.46|936.15|925.65|937.19|926.69|934.44|923.94|363
1654392900000|2022-06-05 01:35:00|936.14|925.64|934.92|924.42|936.39|925.89|932.79|922.29|377
1654393200000|2022-06-05 01:40:00|934.95|924.45|936.08|925.58|936.89|926.39|934.83|924.33|253
1654393500000|2022-06-05 01:45:00|936.09|925.59|933.83|923.33|937.13|926.63|933.46|922.96|323
1654393800000|2022-06-05 01:50:00|933.78|923.28|935.51|925.01|936.9|926.4|933.61|923.11|363
1654394100000|2022-06-05 01:55:00|935.2|924.7|933.05|922.55|936.2|925.7|932.51|922.01|336
1654394400000|2022-06-05 02:00:00|933.04|922.54|933.37|922.87|933.41|922.91|932.12|921.62|443
1654394700000|2022-06-05 02:05:00|933.38|922.88|934.77|924.27|935.1|924.6|932.88|922.38|361
1654395000000|2022-06-05 02:10:00|934.8|924.3|935.05|924.55|936.84|926.34|934.66|924.16|356
1654395300000|2022-06-05 02:15:00|935.04|924.54|936.02|925.52|936.3|925.8|934.59|924.09|300
1654395600000|2022-06-05 02:20:00|936.03|925.53|935.61|925.11|936.38|925.88|934.86|924.36|241
1654395900000|2022-06-05 02:25:00|935.52|925.02|935.95|925.45|936.49|925.99|935.51|925.01|213
1654396200000|2022-06-05 02:30:00|935.94|925.44|934.74|924.24|936.34|925.84|934.52|924.02|219
1654396500000|2022-06-05 02:35:00|934.75|924.25|934.97|924.47|935.4|924.9|934.67|924.17|212
1654396800000|2022-06-05 02:40:00|934.98|924.48|935.67|925.17|935.9|925.4|934.25|923.75|172
1654397100000|2022-06-05 02:45:00|935.64|925.14|938.16|927.66|938.35|927.85|935.2|924.7|191
1654397400000|2022-06-05 02:50:00|938.17|927.67|936.97|926.47|938.17|927.67|936.55|926.05|194
1654397700000|2022-06-05 02:55:00|937.17|926.67|939.28|928.78|940.81|930.31|937.17|926.67|172
1654398000000|2022-06-05 03:00:00|939.24|928.74|938.1|927.6|940.04|929.54|936.85|926.35|269
1654398300000|2022-06-05 03:05:00|938.18|927.68|937.81|927.31|938.25|927.75|937.36|926.86|123
1654398600000|2022-06-05 03:10:00|937.86|927.36|939.45|928.95|939.57|929.07|937.19|926.69|122
1654398900000|2022-06-05 03:15:00|939.46|928.96|940.99|930.49|940.99|930.49|938.94|928.44|199
1654399200000|2022-06-05 03:20:00|940.96|930.46|942.48|931.98|943.99|933.49|940.91|930.41|220
1654399500000|2022-06-05 03:25:00|942.47|931.97|941.98|931.48|943.52|933.02|941.92|931.42|177
1654399800000|2022-06-05 03:30:00|941.92|931.42|942.31|931.81|943.24|932.74|941.91|931.41|236
1654400100000|2022-06-05 03:35:00|942.3|931.8|942.93|932.43|942.93|932.43|941.79|931.29|214
1654400400000|2022-06-05 03:40:00|942.94|932.44|941.85|931.35|943.06|932.56|940.66|930.16|190
1654400700000|2022-06-05 03:45:00|941.79|931.29|941.25|930.75|941.79|931.29|940.46|929.96|150
1654401000000|2022-06-05 03:50:00|941.18|930.68|943.3|932.8|943.31|932.81|940.11|929.61|149
1654401300000|2022-06-05 03:55:00|943.25|932.75|943.77|933.27|943.81|933.31|941.85|931.35|222
1654401600000|2022-06-05 04:00:00|943.8|933.3|940.53|930.03|943.8|933.3|939.48|928.98|253
1654401900000|2022-06-05 04:05:00|940.54|930.04|937.73|927.23|942.36|931.86|937.73|927.23|292
1654402200000|2022-06-05 04:10:00|937.68|927.18|936.58|926.08|937.68|927.18|936.03|925.53|280
1654402500000|2022-06-05 04:15:00|936.57|926.07|936.95|926.45|937.98|927.48|936.26|925.76|179
1654402800000|2022-06-05 04:20:00|936.9|926.4|936.43|925.93|937.33|926.83|936.18|925.68|183
1654403100000|2022-06-05 04:25:00|936.37|925.87|938.57|928.07|938.59|928.09|936.23|925.73|155
1654403400000|2022-06-05 04:30:00|938.61|928.11|938.36|927.86|938.99|928.49|937.64|927.14|218
1654403700000|2022-06-05 04:35:00|938.4|927.9|940.78|930.28|942.05|931.55|938.4|927.9|182
1654404000000|2022-06-05 04:40:00|940.8|930.3|940.95|930.45|942.08|931.58|940.62|930.12|177
1654404300000|2022-06-05 04:45:00|940.91|930.41|941.86|931.36|941.98|931.48|940.25|929.75|159
1654404600000|2022-06-05 04:50:00|941.9|931.4|940.9|930.4|942.98|932.48|940.63|930.13|220
1654404900000|2022-06-05 04:55:00|940.89|930.39|938.42|927.92|940.89|930.39|938.39|927.89|178
1654405200000|2022-06-05 05:00:00|938.31|927.81|940.82|930.32|940.94|930.44|938.31|927.81|241
1654405500000|2022-06-05 05:05:00|940.89|930.39|940.51|930.01|941.1|930.6|939.65|929.15|178
1654405800000|2022-06-05 05:10:00|940.5|930|942.65|932.15|943.25|932.75|940.39|929.89|280
1654406100000|2022-06-05 05:15:00|942.66|932.16|940.64|930.14|943.17|932.67|940.19|929.69|215
1654406400000|2022-06-05 05:20:00|940.65|930.15|942.4|931.9|942.9|932.4|940.36|929.86|189
1654406700000|2022-06-05 05:25:00|942.47|931.97|941.88|931.38|942.5|932|941.72|931.22|148
1654407000000|2022-06-05 05:30:00|941.87|931.37|941.41|930.91|942.28|931.78|941.34|930.84|260
1654407300000|2022-06-05 05:35:00|941.39|930.89|941.31|930.81|941.97|931.47|941.24|930.74|161
1654407600000|2022-06-05 05:40:00|941.29|930.79|940.76|930.26|941.46|930.96|939.88|929.38|311
1654407900000|2022-06-05 05:45:00|940.77|930.27|943.72|933.22|944.86|934.36|940.46|929.96|331
1654408200000|2022-06-05 05:50:00|943.76|933.26|943.06|932.56|944.11|933.61|942.23|931.73|352
1654408500000|2022-06-05 05:55:00|943.09|932.59|941.37|930.87|943.48|932.98|941.11|930.61|290
1654408800000|2022-06-05 06:00:00|941.38|930.88|940.45|929.95|942|931.5|939.25|928.75|288
1654409100000|2022-06-05 06:05:00|940.52|930.02|941.89|931.39|942.2|931.7|940.22|929.72|231
1654409400000|2022-06-05 06:10:00|941.93|931.43|940.83|930.33|941.93|931.43|939.88|929.38|266
1654409700000|2022-06-05 06:15:00|940.96|930.46|940.04|929.54|941.06|930.56|939.94|929.44|295
1654410000000|2022-06-05 06:20:00|940|929.5|936.76|926.26|940|929.5|935.99|925.49|387
1654410300000|2022-06-05 06:25:00|936.73|926.23|937.87|927.37|938.93|928.43|936.73|926.23|307
1654410600000|2022-06-05 06:30:00|937.82|927.32|938.9|928.4|939.22|928.72|937.04|926.54|353
1654410900000|2022-06-05 06:35:00|938.89|928.39|940.33|929.83|940.43|929.93|938.61|928.11|293
1654411200000|2022-06-05 06:40:00|940.36|929.86|939.13|928.63|940.38|929.88|939.13|928.63|145
1654411500000|2022-06-05 06:45:00|939.09|928.59|938.33|927.83|940.17|929.67|938.17|927.67|326
1654411800000|2022-06-05 06:50:00|938.32|927.82|937.96|927.46|938.53|928.03|937.53|927.03|247
1654412100000|2022-06-05 06:55:00|937.92|927.42|937.06|926.56|937.96|927.46|937|926.5|170
1654412400000|2022-06-05 07:00:00|937.05|926.55|937.02|926.52|937.44|926.94|935.88|925.38|224
1654412700000|2022-06-05 07:05:00|937.06|926.56|939.01|928.51|939.22|928.72|937.03|926.53|226
1654413000000|2022-06-05 07:10:00|938.94|928.44|937.56|927.06|939.45|928.95|937.56|927.06|219
1654413300000|2022-06-05 07:15:00|937.58|927.08|936.34|925.84|938.52|928.02|936.34|925.84|256
1654413600000|2022-06-05 07:20:00|936.38|925.88|939.17|928.67|939.2|928.7|936.11|925.61|209
1654413900000|2022-06-05 07:25:00|939.2|928.7|942.07|931.57|942.46|931.96|939.2|928.7|249
1654414200000|2022-06-05 07:30:00|942.06|931.56|941.04|930.54|942.65|932.15|940.72|930.22|244
1654414500000|2022-06-05 07:35:00|941.05|930.55|940.82|930.32|941.08|930.58|939.06|928.56|180
1654414800000|2022-06-05 07:40:00|940.84|930.34|940.93|930.43|941.45|930.95|939.38|928.88|227
1654415100000|2022-06-05 07:45:00|940.89|930.39|939.6|929.1|941.59|931.09|939.35|928.85|350
1654415400000|2022-06-05 07:50:00|939.57|929.07|938.48|927.98|940.41|929.91|937.73|927.23|385
1654415700000|2022-06-05 07:55:00|938.47|927.97|936.22|925.72|938.47|927.97|936.12|925.62|416
1654416000000|2022-06-05 08:00:00|936.23|925.73|937.39|926.89|937.54|927.04|936.06|925.56|321
1654416300000|2022-06-05 08:05:00|937.42|926.92|939.33|928.83|939.86|929.36|937.18|926.68|213
1654416600000|2022-06-05 08:10:00|939.44|928.94|939.3|928.8|940.28|929.78|939.07|928.57|256
1654416900000|2022-06-05 08:15:00|939.28|928.78|940.58|930.08|942.66|932.16|937.96|927.46|324
1654417200000|2022-06-05 08:20:00|940.67|930.17|941.93|931.43|942.81|932.31|940.36|929.86|294
1654417500000|2022-06-05 08:25:00|941.94|931.44|940.5|930|942.08|931.58|940.16|929.66|214
1654417800000|2022-06-05 08:30:00|940.46|929.96|939.5|929|941.77|931.27|939.49|928.99|201
1654418100000|2022-06-05 08:35:00|939.48|928.98|940.95|930.45|941.76|931.26|939.08|928.58|265
1654418400000|2022-06-05 08:40:00|940.97|930.47|940.69|930.19|941.3|930.8|940.47|929.97|220
1654418700000|2022-06-05 08:45:00|940.68|930.18|939.76|929.26|941.85|931.35|939.68|929.18|238
1654419000000|2022-06-05 08:50:00|940.04|929.54|941.11|930.61|941.17|930.67|939.38|928.88|215
1654419300000|2022-06-05 08:55:00|941.1|930.6|938.54|928.04|941.1|930.6|938.54|928.04|234
1654419600000|2022-06-05 09:00:00|938.29|927.79|938.16|927.66|938.9|928.4|937.56|927.06|241
1654419900000|2022-06-05 09:05:00|938.15|927.65|936.62|926.12|938.15|927.65|936.57|926.07|377
1654420200000|2022-06-05 09:10:00|936.61|926.11|934.03|923.53|937.03|926.53|933.85|923.35|458
1654420500000|2022-06-05 09:15:00|934.02|923.52|935|924.5|936.23|925.73|933.14|922.64|447
1654420800000|2022-06-05 09:20:00|935.01|924.51|934.92|924.42|935.36|924.86|933.25|922.75|421
1654421100000|2022-06-05 09:25:00|934.91|924.41|935.77|925.27|936.92|926.42|933.83|923.33|432
1654421400000|2022-06-05 09:30:00|935.76|925.26|934.28|923.78|936.41|925.91|934.21|923.71|405
1654421700000|2022-06-05 09:35:00|934.24|923.74|933.18|922.68|934.42|923.92|930.17|919.67|484
1654422000000|2022-06-05 09:40:00|933.31|922.81|937.01|926.51|937.98|927.48|932.98|922.48|462
1654422300000|2022-06-05 09:45:00|937.05|926.55|936.47|925.97|938.11|927.61|934.95|924.45|412
1654422600000|2022-06-05 09:50:00|936.51|926.01|936.82|926.32|937.27|926.77|935.39|924.89|244
1654422900000|2022-06-05 09:55:00|936.73|926.23|936.57|926.07|936.77|926.27|934.99|924.49|259
1654423200000|2022-06-05 10:00:00|936.54|926.04|934.91|924.41|936.61|926.11|934.9|924.4|324
1654423500000|2022-06-05 10:05:00|934.94|924.44|935.61|925.11|936.73|926.23|934.63|924.13|244
1654423800000|2022-06-05 10:10:00|935.64|925.14|938.29|927.79|938.31|927.81|935.55|925.05|243
1654424100000|2022-06-05 10:15:00|938.38|927.88|939.56|929.06|940.44|929.94|937.82|927.32|329
1654424400000|2022-06-05 10:20:00|939.57|929.07|938.54|928.04|939.88|929.38|938.1|927.6|222
1654424700000|2022-06-05 10:25:00|938.55|928.05|938.89|928.39|939.72|929.22|938.12|927.62|274
1654425000000|2022-06-05 10:30:00|938.92|928.42|939.35|928.85|939.81|929.31|938.36|927.86|271
1654425300000|2022-06-05 10:35:00|939.34|928.84|939.98|929.48|940.05|929.55|937.97|927.47|173
1654425600000|2022-06-05 10:40:00|939.85|929.35|939.98|929.48|940.22|929.72|938.3|927.8|174
1654425900000|2022-06-05 10:45:00|939.82|929.32|940.3|929.8|940.82|930.32|939.1|928.6|185
1654426200000|2022-06-05 10:50:00|940.31|929.81|939.4|928.9|940.43|929.93|938.88|928.38|173
1654426500000|2022-06-05 10:55:00|939.41|928.91|938.25|927.75|939.41|928.91|937.75|927.25|222
1654426800000|2022-06-05 11:00:00|938.27|927.77|935.58|925.08|938.64|928.14|935.3|924.8|336
1654427100000|2022-06-05 11:05:00|935.45|924.95|931.79|921.29|935.45|924.95|931.79|921.29|233
1654427400000|2022-06-05 11:10:00|931.75|921.25|931.64|921.14|932.22|921.72|930.83|920.33|248
1654427700000|2022-06-05 11:15:00|931.55|921.05|932.83|922.33|933.48|922.98|931.55|921.05|286
1654428000000|2022-06-05 11:20:00|932.92|922.42|935.99|925.49|936.12|925.62|932.32|921.82|304
1654428300000|2022-06-05 11:25:00|936.01|925.51|937.76|927.26|938.06|927.56|935.8|925.3|302
1654428600000|2022-06-05 11:30:00|937.72|927.22|938.04|927.54|938.36|927.86|936.72|926.22|310
1654428900000|2022-06-05 11:35:00|938.08|927.58|936.52|926.02|938.24|927.74|936.2|925.7|282
1654429200000|2022-06-05 11:40:00|936.51|926.01|937.1|926.6|937.96|927.46|936.51|926.01|268
1654429500000|2022-06-05 11:45:00|937.11|926.61|936.09|925.59|937.67|927.17|936.07|925.57|272
1654429800000|2022-06-05 11:50:00|936.21|925.71|937.2|926.7|937.28|926.78|935.99|925.49|266
1654430100000|2022-06-05 11:55:00|937.07|926.57|937.18|926.68|939.24|928.74|936.66|926.16|290
1654430400000|2022-06-05 12:00:00|937.17|926.67|938.69|928.19|938.75|928.25|936.33|925.83|275
1654430700000|2022-06-05 12:05:00|938.66|928.16|938.63|928.13|938.95|928.45|937.81|927.31|184
1654431000000|2022-06-05 12:10:00|938.64|928.14|938.97|928.47|939.6|929.1|938.01|927.51|226
1654431300000|2022-06-05 12:15:00|938.91|928.41|937.39|926.89|938.95|928.45|936.77|926.27|258
1654431600000|2022-06-05 12:20:00|937.4|926.9|938.74|928.24|939.07|928.57|937.4|926.9|199
1654431900000|2022-06-05 12:25:00|938.71|928.21|941.21|930.71|942.92|932.42|938.57|928.07|354
1654432200000|2022-06-05 12:30:00|941.2|930.7|938.89|928.39|942.12|931.62|938.76|928.26|340
1654432500000|2022-06-05 12:35:00|938.92|928.42|937.09|926.59|939.24|928.74|936.83|926.33|283
1654432800000|2022-06-05 12:40:00|937.15|926.65|936.94|926.44|938.11|927.61|936.68|926.18|249
1654433100000|2022-06-05 12:45:00|936.95|926.45|937.11|926.61|937.54|927.04|936.73|926.23|253
1654433400000|2022-06-05 12:50:00|937.09|926.59|939.09|928.59|939.35|928.85|937.09|926.59|243
1654433700000|2022-06-05 12:55:00|939.19|928.69|940.66|930.16|941.38|930.88|938.52|928.02|199
1654434000000|2022-06-05 13:00:00|940.65|930.15|940.01|929.51|942.18|931.68|939.79|929.29|305
1654434300000|2022-06-05 13:05:00|940.02|929.52|939.17|928.67|940.22|929.72|939.09|928.59|187
1654434600000|2022-06-05 13:10:00|939.23|928.73|939.31|928.81|940.59|930.09|939.14|928.64|231
1654434900000|2022-06-05 13:15:00|939.35|928.85|938.43|927.93|939.35|928.85|938.15|927.65|147
1654435200000|2022-06-05 13:20:00|938.22|927.72|938.41|927.91|939.01|928.51|937.2|926.7|146
1654435500000|2022-06-05 13:25:00|938.57|928.07|937.9|927.4|938.65|928.15|937.67|927.17|126
1654435800000|2022-06-05 13:30:00|937.86|927.36|937.97|927.47|937.98|927.48|935.99|925.49|230
1654436100000|2022-06-05 13:35:00|937.98|927.48|938.68|928.18|939.41|928.91|937.05|926.55|177
1654436400000|2022-06-05 13:40:00|938.66|928.16|936.91|926.41|938.86|928.36|936.41|925.91|202
1654436700000|2022-06-05 13:45:00|936.92|926.42|938.89|928.39|940.28|929.78|936.92|926.42|247
1654437000000|2022-06-05 13:50:00|938.9|928.4|934.21|923.71|938.9|928.4|934.08|923.58|237
1654437300000|2022-06-05 13:55:00|934.25|923.75|934.72|924.22|935.53|925.03|933.8|923.3|304
1654437600000|2022-06-05 14:00:00|934.64|924.14|934.61|924.11|935.01|924.51|932.49|921.99|419
1654437900000|2022-06-05 14:05:00|934.7|924.2|935.58|925.08|936.09|925.59|934.45|923.95|317
1654438200000|2022-06-05 14:10:00|935.59|925.09|934.09|923.59|935.73|925.23|933.22|922.72|218
1654438500000|2022-06-05 14:15:00|934.1|923.6|937.07|926.57|938.23|927.73|933.57|923.07|349
1654438800000|2022-06-05 14:20:00|937.14|926.64|939.18|928.68|939.56|929.06|937.07|926.57|341
1654439100000|2022-06-05 14:25:00|939.21|928.71|936.36|925.86|939.33|928.83|936.08|925.58|288
1654439400000|2022-06-05 14:30:00|936.39|925.89|935.16|924.66|937.46|926.96|935.16|924.66|298
1654439700000|2022-06-05 14:35:00|935.15|924.65|935.88|925.38|936.26|925.76|934.6|924.1|190
1654440000000|2022-06-05 14:40:00|935.8|925.3|937.03|926.53|938.34|927.84|935.23|924.73|306
1654440300000|2022-06-05 14:45:00|936.88|926.38|936.98|926.48|937.46|926.96|935.59|925.09|173
1654440600000|2022-06-05 14:50:00|937.1|926.6|938.6|928.1|939.51|929.01|936.8|926.3|229
1654440900000|2022-06-05 14:55:00|938.4|927.9|938.12|927.62|939.47|928.97|937.97|927.47|258
1654441200000|2022-06-05 15:00:00|938.13|927.63|939.1|928.6|940.17|929.67|938.13|927.63|340
1654441500000|2022-06-05 15:05:00|939.06|928.56|939.62|929.12|940.87|930.37|939.05|928.55|231
1654441800000|2022-06-05 15:10:00|939.59|929.09|938.22|927.72|941.29|930.79|938.22|927.72|298
1654442100000|2022-06-05 15:15:00|938.37|927.87|939.37|928.87|939.51|929.01|937.67|927.17|208
1654442400000|2022-06-05 15:20:00|939.41|928.91|939.52|929.02|941.37|930.87|938.97|928.47|393
1654442700000|2022-06-05 15:25:00|939.51|929.01|939.01|928.51|940.13|929.63|938.36|927.86|299
1654443000000|2022-06-05 15:30:00|939|928.5|940.25|929.75|940.51|930.01|938.24|927.74|387
1654443300000|2022-06-05 15:35:00|940.21|929.71|942.81|932.31|943.13|932.63|939.35|928.85|358
1654443600000|2022-06-05 15:40:00|942.84|932.34|942.28|931.78|943.97|933.47|941.33|930.83|443
1654443900000|2022-06-05 15:45:00|942.38|931.88|946.2|935.7|946.46|935.96|942.02|931.52|329
1654444200000|2022-06-05 15:50:00|946.37|935.87|945.28|934.78|947.84|937.34|943.64|933.14|492
1654444500000|2022-06-05 15:55:00|945.27|934.77|949.13|938.63|950.05|939.55|945.16|934.66|427
1654444800000|2022-06-05 16:00:00|949.09|938.59|953.3|942.8|953.33|942.83|949.09|938.59|509
1654445100000|2022-06-05 16:05:00|953.52|943.02|956.22|945.72|957.42|946.92|953.52|943.02|662
1654445400000|2022-06-05 16:10:00|956.26|945.76|953.02|942.52|957.97|947.47|952.38|941.88|513
1654445700000|2022-06-05 16:15:00|953.07|942.57|948.26|937.76|954.67|944.17|948.13|937.63|724
1654446000000|2022-06-05 16:20:00|948.34|937.84|947.3|936.8|950.02|939.52|947.3|936.8|398
1654446300000|2022-06-05 16:25:00|947.31|936.81|946.02|935.52|947.53|937.03|945.23|934.73|420
1654446600000|2022-06-05 16:30:00|945.98|935.48|944.27|933.77|946.98|936.48|942.61|932.11|521
1654446900000|2022-06-05 16:35:00|944.24|933.74|944.46|933.96|945.39|934.89|943.87|933.37|334
1654447200000|2022-06-05 16:40:00|944.5|934|946.27|935.77|946.69|936.19|942.92|932.42|346
1654447500000|2022-06-05 16:45:00|946.2|935.7|943.56|933.06|946.54|936.04|942.94|932.44|255
1654447800000|2022-06-05 16:50:00|943.55|933.05|944.08|933.58|945.27|934.77|942.84|932.34|275
1654448100000|2022-06-05 16:55:00|944.09|933.59|945.36|934.86|945.88|935.38|944.09|933.59|226
1654448400000|2022-06-05 17:00:00|945.37|934.87|945.95|935.45|946.84|936.34|942.82|932.32|397
1654448700000|2022-06-05 17:05:00|945.92|935.42|946.35|935.85|947.15|936.65|945.18|934.68|285
1654449000000|2022-06-05 17:10:00|946.31|935.81|947.09|936.59|947.2|936.7|945.49|934.99|250
1654449300000|2022-06-05 17:15:00|947.14|936.64|949.02|938.52|949.09|938.59|945.15|934.65|278
1654449600000|2022-06-05 17:20:00|948.98|938.48|951.21|940.71|951.6|941.1|947.14|936.64|367
1654449900000|2022-06-05 17:25:00|951.11|940.61|952.18|941.68|954.07|943.57|950.24|939.74|499
1654450200000|2022-06-05 17:30:00|952.14|941.64|950.83|940.33|954.31|943.81|950.8|940.3|451
1654450500000|2022-06-05 17:35:00|950.87|940.37|956.01|945.51|956.29|945.79|950.87|940.37|384
1654450800000|2022-06-05 17:40:00|955.97|945.47|954.05|943.55|957|946.5|953.62|943.12|349
1654451100000|2022-06-05 17:45:00|953.97|943.47|954.61|944.11|956.79|946.29|953.63|943.13|518
1654451400000|2022-06-05 17:50:00|954.58|944.08|953.66|943.16|956.61|946.11|953.38|942.88|372
1654451700000|2022-06-05 17:55:00|953.65|943.15|954.68|944.18|955.15|944.65|953.4|942.9|261
1654452000000|2022-06-05 18:00:00|954.72|944.22|955.09|944.59|958.66|948.16|954.72|944.22|412
1654452300000|2022-06-05 18:05:00|955.06|944.56|954.05|943.55|955.25|944.75|953.29|942.79|281
1654452600000|2022-06-05 18:10:00|954|943.5|952.99|942.49|954|943.5|951.81|941.31|323
1654452900000|2022-06-05 18:15:00|953.02|942.52|954.85|944.35|954.94|944.44|952.4|941.9|288
1654453200000|2022-06-05 18:20:00|954.89|944.39|953.6|943.1|954.9|944.4|952.99|942.49|267
1654453500000|2022-06-05 18:25:00|953.59|943.09|954.43|943.93|954.9|944.4|953.22|942.72|262
1654453800000|2022-06-05 18:30:00|954.47|943.97|953.06|942.56|954.64|944.14|952.31|941.81|337
1654454100000|2022-06-05 18:35:00|953.07|942.57|951.35|940.85|953.11|942.61|950.72|940.22|368
1654454400000|2022-06-05 18:40:00|951.39|940.89|950.79|940.29|951.87|941.37|950.47|939.97|175
1654454700000|2022-06-05 18:45:00|950.83|940.33|952.57|942.07|953.56|943.06|950.83|940.33|289
1654455000000|2022-06-05 18:50:00|952.54|942.04|951.87|941.37|952.54|942.04|951.43|940.93|261
1654455300000|2022-06-05 18:55:00|951.91|941.41|950.61|940.11|951.93|941.43|950.09|939.59|309
1654455600000|2022-06-05 19:00:00|950.69|940.19|949.76|939.26|951.97|941.47|949.54|939.04|325
1654455900000|2022-06-05 19:05:00|949.78|939.28|949.92|939.42|950.11|939.61|949.19|938.69|146
1654456200000|2022-06-05 19:10:00|949.81|939.31|950.7|940.2|951.83|941.33|949.72|939.22|219
1654456500000|2022-06-05 19:15:00|950.47|939.97|950.69|940.19|951.78|941.28|950.07|939.57|247
1654456800000|2022-06-05 19:20:00|950.71|940.21|951.52|941.02|951.56|941.06|950.23|939.73|283
1654457100000|2022-06-05 19:25:00|951.53|941.03|951.39|940.89|951.68|941.18|950.33|939.83|205
1654457400000|2022-06-05 19:30:00|951.43|940.93|951.34|940.84|951.57|941.07|950.84|940.34|165
1654457700000|2022-06-05 19:35:00|951.26|940.76|951.16|940.66|952.59|942.09|950.95|940.45|180
1654458000000|2022-06-05 19:40:00|951.17|940.67|951.68|941.18|951.7|941.2|950.14|939.64|182
1654458300000|2022-06-05 19:45:00|951.69|941.19|955.14|944.64|955.54|945.04|951.37|940.87|211
1654458600000|2022-06-05 19:50:00|955.1|944.6|954.96|944.46|956.68|946.18|954.21|943.71|395
1654458900000|2022-06-05 19:55:00|954.92|944.42|954.69|944.19|955.63|945.13|954.3|943.8|285
1654459200000|2022-06-05 20:00:00|954.68|944.18|955.47|944.97|957.37|946.87|954.68|944.18|373
1654459500000|2022-06-05 20:05:00|955.46|944.96|958.13|947.63|958.13|947.63|955.02|944.52|307
1654459800000|2022-06-05 20:10:00|958.18|947.68|957.83|947.33|959.62|949.12|957.65|947.15|361
1654460100000|2022-06-05 20:15:00|957.71|947.21|956.04|945.54|958.01|947.51|956|945.5|360
1654460400000|2022-06-05 20:20:00|956.03|945.53|954.9|944.4|956.55|946.05|954.9|944.4|344
1654460700000|2022-06-05 20:25:00|954.88|944.38|954.93|944.43|955.86|945.36|954.21|943.71|358
1654461000000|2022-06-05 20:30:00|955|944.5|954.51|944.01|956.7|946.2|954.17|943.67|470
1654461300000|2022-06-05 20:35:00|954.52|944.02|953.7|943.2|954.96|944.46|953.59|943.09|272
1654461600000|2022-06-05 20:40:00|953.68|943.18|952.76|942.26|954|943.5|951.93|941.43|335
1654461900000|2022-06-05 20:45:00|952.8|942.3|952.47|941.97|953.59|943.09|951.91|941.41|361
1654462200000|2022-06-05 20:50:00|952.49|941.99|950.98|940.48|952.72|942.22|950.52|940.02|309
1654462500000|2022-06-05 20:55:00|950.97|940.47|949.09|938.59|951.7|941.2|948.83|938.33|291
1654462800000|2022-06-05 21:00:00|948.71|938.21|947.27|936.77|949.91|939.41|947.27|936.77|265
1654463100000|2022-06-05 21:05:00|947.22|936.72|946.7|936.2|947.3|936.8|946.36|935.86|181
1654463400000|2022-06-05 21:10:00|946.6|936.1|948.75|938.25|949.6|939.1|946.19|935.69|184
1654463700000|2022-06-05 21:15:00|948.7|938.2|947.45|936.95|948.85|938.35|946.49|935.99|143
1654464000000|2022-06-05 21:20:00|947.5|937|948.45|937.95|948.65|938.15|947.44|936.94|77
1654464300000|2022-06-05 21:25:00|948.34|937.84|947.9|937.4|948.4|937.9|947.65|937.15|71
1654464600000|2022-06-05 21:30:00|947.85|937.35|948.3|937.8|948.57|938.07|947.7|937.2|51
1654464900000|2022-06-05 21:35:00|948.4|937.9|947.8|937.3|948.4|937.9|947.21|936.71|87
1654465200000|2022-06-05 21:40:00|947.85|937.35|949.75|939.25|950.85|940.35|947.8|937.3|111
1654465500000|2022-06-05 21:45:00|949.8|939.3|948.67|938.17|949.9|939.4|948.26|937.76|150
1654465800000|2022-06-05 21:50:00|948.45|937.95|948.48|937.98|949.1|938.6|948.23|937.73|39
1654466100000|2022-06-05 21:55:00|948.54|938.04|949.2|938.7|949.45|938.95|948.18|937.68|103
1654466400000|2022-06-05 22:00:00|949.25|938.75|953.25|942.75|953.3|942.8|948.15|937.65|316
1654466700000|2022-06-05 22:05:00|953.2|942.7|953.72|943.22|954.45|943.95|952.85|942.35|199
1654467000000|2022-06-05 22:10:00|953.67|943.17|950.13|939.63|953.68|943.18|949.92|939.42|180
1654467300000|2022-06-05 22:15:00|950.08|939.58|951.19|940.69|952.7|942.2|949.98|939.48|147
1654467600000|2022-06-05 22:20:00|951.1|940.6|952.8|942.3|953.25|942.75|951.1|940.6|120
1654467900000|2022-06-05 22:25:00|952.85|942.35|947.4|936.9|953|942.5|947.23|936.73|135
1654468200000|2022-06-05 22:30:00|947.45|936.95|944.15|933.65|947.6|937.1|943.46|932.96|205
1654468500000|2022-06-05 22:35:00|944.03|933.53|945.43|934.93|946|935.5|944.03|933.53|211
1654468800000|2022-06-05 22:40:00|945.44|934.94|946.52|936.02|946.75|936.25|945.44|934.94|137
1654469100000|2022-06-05 22:45:00|946.47|935.97|946.22|935.72|949.6|939.1|945.69|935.19|203
1654469400000|2022-06-05 22:50:00|946.3|935.8|948.36|937.86|949.35|938.85|946.2|935.7|130
1654469700000|2022-06-05 22:55:00|948.34|937.84|949|938.5|950.8|940.3|947.86|937.36|146
1654470000000|2022-06-05 23:00:00|948.95|938.45|949.49|938.99|950|939.5|947.98|937.48|147
1654470300000|2022-06-05 23:05:00|949.44|938.94|947.7|937.2|950.85|940.35|945.77|935.27|147
1654470600000|2022-06-05 23:10:00|947.85|937.35|950|939.5|950|939.5|947.65|937.15|110
1654470900000|2022-06-05 23:15:00|949.7|939.2|944.95|934.45|949.7|939.2|943.45|932.95|182
1654471200000|2022-06-05 23:20:00|944.9|934.4|946.55|936.05|947.8|937.3|944.24|933.74|129
1654471500000|2022-06-05 23:25:00|946.6|936.1|938.35|927.85|946.9|936.4|937.75|927.25|165
1654471800000|2022-06-05 23:30:00|938.23|927.73|939.85|929.35|940.75|930.25|937.9|927.4|228
1654472100000|2022-06-05 23:35:00|939.9|929.4|938.66|928.16|939.95|929.45|937.47|926.97|148
1654472400000|2022-06-05 23:40:00|938.71|928.21|939.39|928.89|940.25|929.75|936.95|926.45|139
1654472700000|2022-06-05 23:45:00|939.62|929.12|939.98|929.48|941.05|930.55|938.54|928.04|191
1654473000000|2022-06-05 23:50:00|940.03|929.53|938.14|927.64|940.13|929.63|937.59|927.09|151
1654473300000|2022-06-05 23:55:00|938.16|927.66|939.08|928.58|940.05|929.55|937.23|926.73|185
1654473600000|2022-06-06 00:00:00|939.09|928.59|941.52|931.02|941.52|931.02|936.93|926.43|302
1654473900000|2022-06-06 00:05:00|941.62|931.12|943.99|933.49|944.25|933.75|940.24|929.74|245
1654474200000|2022-06-06 00:10:00|944.08|933.58|940.8|930.3|946.8|936.3|940.79|930.29|171
1654474500000|2022-06-06 00:15:00|940.97|930.47|947.3|936.8|947.5|937|940.57|930.07|229
1654474800000|2022-06-06 00:20:00|947.1|936.6|947.6|937.1|949.25|938.75|946.8|936.3|364
1654475100000|2022-06-06 00:25:00|947.7|937.2|946.3|935.8|948.15|937.65|945.5|935|224
1654475400000|2022-06-06 00:30:00|946.37|935.87|950.5|940|951.45|940.95|946.3|935.8|296
1654475700000|2022-06-06 00:35:00|950.55|940.05|949.01|938.51|950.6|940.1|948.67|938.17|146
1654476000000|2022-06-06 00:40:00|948.81|938.31|950.65|940.15|951.1|940.6|948.67|938.17|278
1654476300000|2022-06-06 00:45:00|951.15|940.65|958.25|947.75|960.45|949.95|949.65|939.15|483
1654476600000|2022-06-06 00:50:00|958.2|947.7|959.55|949.05|962.4|951.9|955.34|944.84|412
1654476900000|2022-06-06 00:55:00|959.6|949.1|957.1|946.6|959.6|949.1|955.95|945.45|319
1654477200000|2022-06-06 01:00:00|957.15|946.65|960.45|949.95|960.74|950.24|956.4|945.9|312
1654477500000|2022-06-06 01:05:00|960.52|950.02|963.75|953.25|963.85|953.35|959.45|948.95|404
1654477800000|2022-06-06 01:10:00|963.85|953.35|965|954.5|965.25|954.75|962.55|952.05|294
1654478100000|2022-06-06 01:15:00|964.95|954.45|965.38|954.88|968.4|957.9|964.9|954.4|384
1654478400000|2022-06-06 01:20:00|965.32|954.82|966.55|956.05|967.75|957.25|964.65|954.15|312
1654478700000|2022-06-06 01:25:00|966.5|956|969.27|958.77|971.55|961.05|966.33|955.83|475
1654479000000|2022-06-06 01:30:00|969.47|958.97|974.75|964.25|975.05|964.55|968.67|958.17|402
1654479300000|2022-06-06 01:35:00|974.8|964.3|973.7|963.2|975.65|965.15|973.51|963.01|356
1654479600000|2022-06-06 01:40:00|973.65|963.15|971.7|961.2|974.85|964.35|971.5|961|273
1654479900000|2022-06-06 01:45:00|971.65|961.15|973.9|963.4|975.6|965.1|969.79|959.29|317
1654480200000|2022-06-06 01:50:00|973.55|963.05|975.9|965.4|978.05|967.55|973.55|963.05|466
1654480500000|2022-06-06 01:55:00|975.95|965.45|975|964.5|977.95|967.45|973.75|963.25|415
1654480800000|2022-06-06 02:00:00|975.05|964.55|977.55|967.05|978.7|968.2|974.1|963.6|502
1654481100000|2022-06-06 02:05:00|977.5|967|977.25|966.75|978.3|967.8|976.65|966.15|308
1654481400000|2022-06-06 02:10:00|977.35|966.85|979.65|969.15|982.45|971.95|976.17|965.67|357
1654481700000|2022-06-06 02:15:00|979.75|969.25|979|968.5|980.6|970.1|978.83|968.33|329
1654482000000|2022-06-06 02:20:00|979.1|968.6|976.05|965.55|979.35|968.85|975.44|964.94|286
1654482300000|2022-06-06 02:25:00|976.3|965.8|977.5|967|978.8|968.3|975.8|965.3|374
1654482600000|2022-06-06 02:30:00|977.6|967.1|979.2|968.7|982.15|971.65|977.5|967|548
1654482900000|2022-06-06 02:35:00|979.35|968.85|977.7|967.2|979.35|968.85|976.65|966.15|275
1654483200000|2022-06-06 02:40:00|977.65|967.15|974.75|964.25|977.65|967.15|974.75|964.25|222
1654483500000|2022-06-06 02:45:00|975.1|964.6|976.55|966.05|978|967.5|974.83|964.33|307
1654483800000|2022-06-06 02:50:00|976.6|966.1|975.95|965.45|977.35|966.85|974.9|964.4|196
1654484100000|2022-06-06 02:55:00|976.05|965.55|973.85|963.35|976.1|965.6|973.85|963.35|142
1654484400000|2022-06-06 03:00:00|973.95|963.45|975.65|965.15|976.35|965.85|973.9|963.4|214
1654484700000|2022-06-06 03:05:00|975.7|965.2|976.62|966.12|980.65|970.15|975.5|965|285
1654485000000|2022-06-06 03:10:00|976.57|966.07|978.5|968|979.85|969.35|976.57|966.07|186
1654485300000|2022-06-06 03:15:00|978.45|967.95|981.85|971.35|982.8|972.3|976.68|966.18|365
1654485600000|2022-06-06 03:20:00|981.8|971.3|981.9|971.4|982.5|972|980.01|969.51|205
1654485900000|2022-06-06 03:25:00|981.95|971.45|980.35|969.85|982.65|972.15|980.25|969.75|164
1654486200000|2022-06-06 03:30:00|980.45|969.95|981.65|971.15|982.8|972.3|980.35|969.85|301
1654486500000|2022-06-06 03:35:00|981.6|971.1|984.15|973.65|987.25|976.75|981.6|971.1|293
1654486800000|2022-06-06 03:40:00|983.8|973.3|984.5|974|985|974.5|982|971.5|235
1654487100000|2022-06-06 03:45:00|984.55|974.05|987.2|976.7|989.2|978.7|983.95|973.45|428
1654487400000|2022-06-06 03:50:00|987.15|976.65|985.55|975.05|988.35|977.85|985.45|974.95|342
1654487700000|2022-06-06 03:55:00|985.5|975|987.05|976.55|988|977.5|985.45|974.95|288
1654488000000|2022-06-06 04:00:00|987.15|976.65|990.1|979.6|990.95|980.45|985.75|975.25|329
1654488300000|2022-06-06 04:05:00|990.15|979.65|989.3|978.8|990.2|979.7|987.04|976.54|205
1654488600000|2022-06-06 04:10:00|989.35|978.85|989.35|978.85|990.75|980.25|988.4|977.9|229
1654488900000|2022-06-06 04:15:00|989.55|979.05|986.55|976.05|990.85|980.35|986.05|975.55|218
1654489200000|2022-06-06 04:20:00|986.45|975.95|985.55|975.05|987.08|976.58|984.7|974.2|254
1654489500000|2022-06-06 04:25:00|985.5|975|985.15|974.65|986.15|975.65|984.38|973.88|250
1654489800000|2022-06-06 04:30:00|985.2|974.7|984.45|973.95|985.5|975|984.07|973.57|152
1654490100000|2022-06-06 04:35:00|984.4|973.9|983|972.5|984.45|973.95|982.18|971.68|157
1654490400000|2022-06-06 04:40:00|983.05|972.55|980.96|970.46|984.05|973.55|980.63|970.13|197
1654490700000|2022-06-06 04:45:00|980.91|970.41|980.85|970.35|982.1|971.6|979.71|969.21|190
1654491000000|2022-06-06 04:50:00|980.75|970.25|981.55|971.05|984.1|973.6|980.75|970.25|180
1654491300000|2022-06-06 04:55:00|981.6|971.1|979.2|968.7|981.9|971.4|979.2|968.7|95
1654491600000|2022-06-06 05:00:00|979.3|968.8|982.5|972|982.65|972.15|979.23|968.73|245
1654491900000|2022-06-06 05:05:00|982.45|971.95|983.15|972.65|984.15|973.65|981.5|971|249
1654492200000|2022-06-06 05:10:00|983.2|972.7|980.64|970.14|983.55|973.05|980.64|970.14|159
1654492500000|2022-06-06 05:15:00|980.3|969.8|979.75|969.25|980.55|970.05|978.59|968.09|166
1654492800000|2022-06-06 05:20:00|979.7|969.2|980.7|970.2|981.1|970.6|978.77|968.27|234
1654493100000|2022-06-06 05:25:00|980.2|969.7|978.8|968.3|981|970.5|978.35|967.85|258
1654493400000|2022-06-06 05:30:00|978.9|968.4|978.95|968.45|979.45|968.95|978.3|967.8|201
1654493700000|2022-06-06 05:35:00|978.9|968.4|979.5|969|980.4|969.9|978.45|967.95|270
1654494000000|2022-06-06 05:40:00|979.55|969.05|978.35|967.85|980.45|969.95|978|967.5|310
1654494300000|2022-06-06 05:45:00|978.4|967.9|977.65|967.15|979|968.5|977.37|966.87|270
1654494600000|2022-06-06 05:50:00|977.6|967.1|977.95|967.45|977.95|967.45|975.77|965.27|244
1654494900000|2022-06-06 05:55:00|977.85|967.35|977.25|966.75|978.1|967.6|975.6|965.1|226
1654495200000|2022-06-06 06:00:00|977.15|966.65|973.57|963.07|978.1|967.6|973.57|963.07|219
1654495500000|2022-06-06 06:05:00|973.66|963.16|973.8|963.3|974.8|964.3|973.57|963.07|186
1654495800000|2022-06-06 06:10:00|973.85|963.35|974.1|963.6|974.95|964.45|973.35|962.85|208
1654496100000|2022-06-06 06:15:00|974.05|963.55|976.6|966.1|976.85|966.35|973.7|963.2|224
1654496400000|2022-06-06 06:20:00|976.65|966.15|976.32|965.82|978|967.5|976.05|965.55|203
1654496700000|2022-06-06 06:25:00|976.19|965.69|975.39|964.89|976.32|965.82|975.27|964.77|68
1654497000000|2022-06-06 06:30:00|975.47|964.97|975.8|965.3|976.05|965.55|974.55|964.05|168
1654497300000|2022-06-06 06:35:00|975.9|965.4|978.45|967.95|978.6|968.1|974.95|964.45|217
1654497600000|2022-06-06 06:40:00|978.4|967.9|980|969.5|981.1|970.6|977.95|967.45|228
1654497900000|2022-06-06 06:45:00|980.1|969.6|986.75|976.25|986.9|976.4|980|969.5|336
1654498200000|2022-06-06 06:50:00|986.8|976.3|991.72|981.22|992.8|982.3|985.14|974.64|342
1654498500000|2022-06-06 06:55:00|991.73|981.23|990.3|979.8|991.73|981.23|989.1|978.6|334
1654498800000|2022-06-06 07:00:00|990.28|979.78|992.7|982.2|993.2|982.7|988.48|977.98|469
1654499100000|2022-06-06 07:05:00|992.58|982.08|990.34|979.84|992.58|982.08|990.33|979.83|438
1654499400000|2022-06-06 07:10:00|990.35|979.85|989.39|978.89|990.57|980.07|988.45|977.95|298
1654499700000|2022-06-06 07:15:00|989.4|978.9|987.66|977.16|990.31|979.81|987.37|976.87|287
1654500000000|2022-06-06 07:20:00|987.67|977.17|991.25|980.75|991.25|980.75|987.35|976.85|161
1654500300000|2022-06-06 07:25:00|991.35|980.85|990.62|980.12|991.4|980.9|988.23|977.73|247
1654500600000|2022-06-06 07:30:00|989.94|979.44|988.12|977.62|990.41|979.91|987.82|977.32|302
1654500900000|2022-06-06 07:35:00|988.16|977.66|987.25|976.75|988.77|978.27|986.68|976.18|219
1654501200000|2022-06-06 07:40:00|987.26|976.76|986.67|976.17|988.8|978.3|986.67|976.17|151
1654501500000|2022-06-06 07:45:00|986.76|976.26|988.35|977.85|989.05|978.55|986.76|976.26|144
1654501800000|2022-06-06 07:50:00|988.16|977.66|989.1|978.6|990.15|979.65|987.92|977.42|226
1654502100000|2022-06-06 07:55:00|989.25|978.75|991.65|981.15|991.9|981.4|989.1|978.6|234
1654502400000|2022-06-06 08:00:00|991.6|981.1|995.22|984.72|996.05|985.55|991.1|980.6|401
1654502700000|2022-06-06 08:05:00|995.26|984.76|993.15|982.65|995.77|985.27|992.31|981.81|230
1654503000000|2022-06-06 08:10:00|993.18|982.68|994.27|983.77|995.37|984.87|992.8|982.3|236
1654503300000|2022-06-06 08:15:00|994.28|983.78|993.18|982.68|994.46|983.96|993.12|982.62|177
1654503600000|2022-06-06 08:20:00|993.15|982.65|996.58|986.08|997|986.5|992.82|982.32|218
1654503900000|2022-06-06 08:25:00|996.68|986.18|997.3|986.8|997.45|986.95|996.53|986.03|150
1654504200000|2022-06-06 08:30:00|997.35|986.85|995.44|984.94|997.85|987.35|994.13|983.63|247
1654504500000|2022-06-06 08:35:00|995.49|984.99|993.9|983.4|995.98|985.48|993.01|982.51|153
1654504800000|2022-06-06 08:40:00|994|983.5|994.4|983.9|995.4|984.9|993.5|983|173
1654505100000|2022-06-06 08:45:00|994.35|983.85|994.7|984.2|994.75|984.25|992.82|982.32|137
1654505400000|2022-06-06 08:50:00|994.65|984.15|995.18|984.68|996.32|985.82|993.83|983.33|164
1654505700000|2022-06-06 08:55:00|995.2|984.7|995.75|985.25|996.1|985.6|995.06|984.56|113
1654506000000|2022-06-06 09:00:00|995.8|985.3|994.3|983.8|997.5|987|994.05|983.55|195
1654506300000|2022-06-06 09:05:00|994.24|983.74|995.49|984.99|995.64|985.14|994.17|983.67|125
1654506600000|2022-06-06 09:10:00|994.58|984.08|993.45|982.95|995.14|984.64|992.96|982.46|162
1654506900000|2022-06-06 09:15:00|993.44|982.94|993.7|983.2|994.32|983.82|993.37|982.87|133
1654507200000|2022-06-06 09:20:00|993.82|983.32|994.58|984.08|996.82|986.32|993.7|983.2|235
1654507500000|2022-06-06 09:25:00|994.59|984.09|992.02|981.52|994.61|984.11|991.98|981.48|151
1654507800000|2022-06-06 09:30:00|992.16|981.66|995.09|984.59|996.12|985.62|992.11|981.61|246
1654508100000|2022-06-06 09:35:00|995.08|984.58|993.76|983.26|996.05|985.55|993.7|983.2|182
1654508400000|2022-06-06 09:40:00|993.83|983.33|993.73|983.23|994.27|983.77|992.52|982.02|224
1654508700000|2022-06-06 09:45:00|993.79|983.29|993.67|983.17|994.22|983.72|992.53|982.03|222
1654509000000|2022-06-06 09:50:00|993.65|983.15|994.26|983.76|994.55|984.05|993.14|982.64|176
1654509300000|2022-06-06 09:55:00|994.3|983.8|995.55|985.05|995.55|985.05|993.4|982.9|130
1654509600000|2022-06-06 10:00:00|995.6|985.1|995.99|985.49|996.5|986|994.55|984.05|129
1654509900000|2022-06-06 10:05:00|995.94|985.44|993.7|983.2|995.94|985.44|993.34|982.84|142
1654510200000|2022-06-06 10:10:00|993.74|983.24|993.31|982.81|993.74|983.24|993.26|982.76|98
1654510500000|2022-06-06 10:15:00|993.28|982.78|992.2|981.7|994.22|983.72|992.2|981.7|268
1654510800000|2022-06-06 10:20:00|992.15|981.65|993.3|982.8|993.86|983.36|991.91|981.41|241
1654511100000|2022-06-06 10:25:00|993.35|982.85|991.84|981.34|993.52|983.02|991.84|981.34|130
1654511400000|2022-06-06 10:30:00|991.85|981.35|993.85|983.35|994.25|983.75|990.58|980.08|173
1654511700000|2022-06-06 10:35:00|993.9|983.4|993.39|982.89|994.4|983.9|992.72|982.22|174
1654512000000|2022-06-06 10:40:00|993.52|983.02|994.69|984.19|997.25|986.75|993.39|982.89|209
1654512300000|2022-06-06 10:45:00|994.65|984.15|993.18|982.68|994.8|984.3|993|982.5|237
1654512600000|2022-06-06 10:50:00|993.17|982.67|991.76|981.26|993.44|982.94|991.26|980.76|231
1654512900000|2022-06-06 10:55:00|991.81|981.31|991.12|980.62|992.23|981.73|990.67|980.17|223
1654513200000|2022-06-06 11:00:00|991.11|980.61|988.96|978.46|991.37|980.87|988.75|978.25|233
1654513500000|2022-06-06 11:05:00|988.94|978.44|988.2|977.7|992.4|981.9|988.2|977.7|278
1654513800000|2022-06-06 11:10:00|988.25|977.75|985.64|975.14|988.25|977.75|983.66|973.16|287
1654514100000|2022-06-06 11:15:00|985.61|975.11|988.1|977.6|989|978.5|985.27|974.77|235
1654514400000|2022-06-06 11:20:00|988.26|977.76|987.06|976.56|988.86|978.36|986.22|975.72|305
1654514700000|2022-06-06 11:25:00|987.03|976.53|987.06|976.56|988.05|977.55|986.8|976.3|215
1654515000000|2022-06-06 11:30:00|987.07|976.57|986.65|976.15|988.05|977.55|986.58|976.08|151
1654515300000|2022-06-06 11:35:00|986.6|976.1|984.23|973.73|986.89|976.39|983.96|973.46|238
1654515600000|2022-06-06 11:40:00|984.25|973.75|985.9|975.4|986.25|975.75|984.16|973.66|211
1654515900000|2022-06-06 11:45:00|985.85|975.35|983.71|973.21|986.3|975.8|983.71|973.21|175
1654516200000|2022-06-06 11:50:00|983.65|973.15|982.68|972.18|983.75|973.25|982.07|971.57|204
1654516500000|2022-06-06 11:55:00|982.74|972.24|981.85|971.35|982.95|972.45|981.59|971.09|147
1654516800000|2022-06-06 12:00:00|982.02|971.52|985.6|975.1|986.35|975.85|981.7|971.2|296
1654517100000|2022-06-06 12:05:00|985.7|975.2|986.41|975.91|986.41|975.91|985.45|974.95|219
1654517400000|2022-06-06 12:10:00|986.51|976.01|986.25|975.75|986.89|976.39|986.17|975.67|129
1654517700000|2022-06-06 12:15:00|985.31|974.81|983.6|973.1|985.31|974.81|983.11|972.61|214
1654518000000|2022-06-06 12:20:00|983.71|973.21|983.17|972.67|984.62|974.12|983.06|972.56|109
1654518300000|2022-06-06 12:25:00|982.98|972.48|984.2|973.7|984.75|974.25|982.39|971.89|220
1654518600000|2022-06-06 12:30:00|984.15|973.65|984.35|973.85|985.45|974.95|983.25|972.75|240
1654518900000|2022-06-06 12:35:00|984.3|973.8|985.3|974.8|985.7|975.2|983.25|972.75|226
1654519200000|2022-06-06 12:40:00|985.35|974.85|984.2|973.7|986.45|975.95|983.45|972.95|144
1654519500000|2022-06-06 12:45:00|984.15|973.65|983.11|972.61|985.55|975.05|983.01|972.51|214
1654519800000|2022-06-06 12:50:00|983.16|972.66|982.25|971.75|983.26|972.76|981.27|970.77|135
1654520100000|2022-06-06 12:55:00|982.15|971.65|981.75|971.25|984|973.5|981.75|971.25|206
1654520400000|2022-06-06 13:00:00|981.8|971.3|981.75|971.25|982.35|971.85|981.27|970.77|203
1654520700000|2022-06-06 13:05:00|981.7|971.2|979.14|968.64|982.95|972.45|979.08|968.58|188
1654521000000|2022-06-06 13:10:00|978.83|968.33|979.1|968.6|979.1|968.6|976.72|966.22|145
1654521300000|2022-06-06 13:15:00|979.15|968.65|976.28|965.78|979.3|968.8|976.14|965.64|200
1654521600000|2022-06-06 13:20:00|976.23|965.73|975.2|964.7|976.23|965.73|972.8|962.3|221
1654521900000|2022-06-06 13:25:00|975.15|964.65|976.9|966.4|977.05|966.55|974.15|963.65|342
1654522200000|2022-06-06 13:30:00|976.95|966.45|977.05|966.55|979.75|969.25|974.41|963.91|584
1654522500000|2022-06-06 13:35:00|977|966.5|970.85|960.35|977|966.5|969.87|959.37|339
1654522800000|2022-06-06 13:40:00|970.9|960.4|976.5|966|978.65|968.15|967.7|957.2|584
1654523100000|2022-06-06 13:45:00|976.4|965.9|972.4|961.9|976.6|966.1|971.72|961.22|387
1654523400000|2022-06-06 13:50:00|972.25|961.75|973.17|962.67|974.4|963.9|969.44|958.94|428
1654523700000|2022-06-06 13:55:00|973.25|962.75|975.2|964.7|975.45|964.95|971.51|961.01|363
1654524000000|2022-06-06 14:00:00|975.3|964.8|978.07|967.57|979.55|969.05|974.02|963.52|411
1654524300000|2022-06-06 14:05:00|978.18|967.68|977.98|967.48|982.35|971.85|977.6|967.1|371
1654524600000|2022-06-06 14:10:00|978.05|967.55|979.25|968.75|980.7|970.2|978.05|967.55|316
1654524900000|2022-06-06 14:15:00|979.2|968.7|978.75|968.25|979.75|969.25|977.25|966.75|333
1654525200000|2022-06-06 14:20:00|978.8|968.3|983.7|973.2|984|973.5|978.23|967.73|352
1654525500000|2022-06-06 14:25:00|983.61|973.11|985.75|975.25|986.95|976.45|981.15|970.65|384
1654525800000|2022-06-06 14:30:00|985.55|975.05|985.21|974.71|986.9|976.4|983.75|973.25|349
1654526100000|2022-06-06 14:35:00|985.22|974.72|990.16|979.66|990.65|980.15|985.19|974.69|346
1654526400000|2022-06-06 14:40:00|990.11|979.61|989.55|979.05|990.45|979.95|986.42|975.92|296
1654526700000|2022-06-06 14:45:00|989.65|979.15|986.15|975.65|990.6|980.1|985.52|975.02|267
1654527000000|2022-06-06 14:50:00|986.18|975.68|982.61|972.11|987.2|976.7|982.38|971.88|285
1654527300000|2022-06-06 14:55:00|982.12|971.62|981.83|971.33|982.8|972.3|981.02|970.52|400
1654527600000|2022-06-06 15:00:00|981.82|971.32|979.49|968.99|982.75|972.25|979.42|968.92|419
1654527900000|2022-06-06 15:05:00|979.48|968.98|976.04|965.54|980.25|969.75|976.04|965.54|335
1654528200000|2022-06-06 15:10:00|975.99|965.49|973.99|963.49|976.04|965.54|972.22|961.72|334
1654528500000|2022-06-06 15:15:00|973.98|963.48|969.17|958.67|975.2|964.7|969.17|958.67|455
1654528800000|2022-06-06 15:20:00|969.18|958.68|970.72|960.22|972.4|961.9|968.24|957.74|543
1654529100000|2022-06-06 15:25:00|970.63|960.13|969.23|958.73|971.95|961.45|969.07|958.57|381
1654529400000|2022-06-06 15:30:00|969.28|958.78|973.22|962.72|974.7|964.2|969.13|958.63|379
1654529700000|2022-06-06 15:35:00|973.19|962.69|972.09|961.59|973.91|963.41|971.35|960.85|360
1654530000000|2022-06-06 15:40:00|972.2|961.7|978.1|967.6|979.2|968.7|972.2|961.7|334
1654530300000|2022-06-06 15:45:00|978.25|967.75|975.5|965|980.25|969.75|974.89|964.39|371
1654530600000|2022-06-06 15:50:00|975.52|965.02|976.4|965.9|976.8|966.3|974.45|963.95|355
1654530900000|2022-06-06 15:55:00|976.45|965.95|974.99|964.49|977.2|966.7|974.84|964.34|257
1654531200000|2022-06-06 16:00:00|975.03|964.53|970.97|960.47|975.3|964.8|969.76|959.26|343
1654531500000|2022-06-06 16:05:00|971|960.5|968.88|958.38|972.5|962|968.8|958.3|368
1654531800000|2022-06-06 16:10:00|968.72|958.22|969.26|958.76|971.95|961.45|968.72|958.22|271
1654532100000|2022-06-06 16:15:00|969.24|958.74|967.05|956.55|969.24|958.74|963.31|952.81|442
1654532400000|2022-06-06 16:20:00|967.01|956.51|962.82|952.32|967.4|956.9|962.82|952.32|314
1654532700000|2022-06-06 16:25:00|962.87|952.37|960.55|950.05|964.25|953.75|960.45|949.95|327
1654533000000|2022-06-06 16:30:00|960.56|950.06|961.75|951.25|962.3|951.8|957.46|946.96|520
1654533300000|2022-06-06 16:35:00|961.8|951.3|960.55|950.05|963.07|952.57|959.56|949.06|472
1654533600000|2022-06-06 16:40:00|960.46|949.96|958.81|948.31|960.46|949.96|958.19|947.69|350
1654533900000|2022-06-06 16:45:00|958.83|948.33|959.61|949.11|961.05|950.55|958.66|948.16|307
1654534200000|2022-06-06 16:50:00|959.59|949.09|958.2|947.7|959.81|949.31|955.98|945.48|350
1654534500000|2022-06-06 16:55:00|958.15|947.65|960|949.5|960.3|949.8|957.9|947.4|342
1654534800000|2022-06-06 17:00:00|960.05|949.55|955.25|944.75|960.05|949.55|953.74|943.24|520
1654535100000|2022-06-06 17:05:00|955.2|944.7|954.47|943.97|958.3|947.8|954.47|943.97|404
1654535400000|2022-06-06 17:10:00|954.39|943.89|954.54|944.04|955|944.5|951.96|941.46|300
1654535700000|2022-06-06 17:15:00|954.5|944|950.89|940.39|954.76|944.26|950.15|939.65|463
1654536000000|2022-06-06 17:20:00|951.01|940.51|952.92|942.42|953.55|943.05|949.71|939.21|456
1654536300000|2022-06-06 17:25:00|952.85|942.35|953.12|942.62|953.4|942.9|951.65|941.15|452
1654536600000|2022-06-06 17:30:00|953.02|942.52|951.34|940.84|954.75|944.25|951.25|940.75|359
1654536900000|2022-06-06 17:35:00|951.32|940.82|952.05|941.55|952.9|942.4|950.64|940.14|347
1654537200000|2022-06-06 17:40:00|951.95|941.45|953.05|942.55|953.1|942.6|950.16|939.66|254
1654537500000|2022-06-06 17:45:00|953.1|942.6|954.2|943.7|954.3|943.8|951.82|941.32|269
1654537800000|2022-06-06 17:50:00|954.25|943.75|957.95|947.45|958|947.5|953.7|943.2|330
1654538100000|2022-06-06 17:55:00|958|947.5|956.68|946.18|958.15|947.65|956.3|945.8|244
1654538400000|2022-06-06 18:00:00|956.6|946.1|956.35|945.85|957.55|947.05|955.43|944.93|330
1654538700000|2022-06-06 18:05:00|956.4|945.9|956.15|945.65|958.35|947.85|955.28|944.78|290
1654539000000|2022-06-06 18:10:00|956.1|945.6|955.91|945.41|957.8|947.3|955.88|945.38|232
1654539300000|2022-06-06 18:15:00|955.98|945.48|956.8|946.3|957|946.5|955.27|944.77|266
1654539600000|2022-06-06 18:20:00|956.7|946.2|954.6|944.1|956.7|946.2|954.2|943.7|148
1654539900000|2022-06-06 18:25:00|954.57|944.07|953.95|943.45|954.57|944.07|952.4|941.9|227
1654540200000|2022-06-06 18:30:00|953.9|943.4|954.58|944.08|955.25|944.75|953.29|942.79|172
1654540500000|2022-06-06 18:35:00|954.53|944.03|951|940.5|955.4|944.9|951|940.5|187
1654540800000|2022-06-06 18:40:00|950.99|940.49|956.1|945.6|956.1|945.6|950.99|940.49|172
1654541100000|2022-06-06 18:45:00|956.2|945.7|954.55|944.05|957.4|946.9|954.55|944.05|260
1654541400000|2022-06-06 18:50:00|954.5|944|955|944.5|955.3|944.8|951.11|940.61|276
1654541700000|2022-06-06 18:55:00|955.05|944.55|955|944.5|956.15|945.65|954.2|943.7|230
1654542000000|2022-06-06 19:00:00|954.85|944.35|952.92|942.42|956|945.5|952.77|942.27|237
1654542300000|2022-06-06 19:05:00|952.87|942.37|953.87|943.37|954.4|943.9|952.3|941.8|240
1654542600000|2022-06-06 19:10:00|953.82|943.32|951.7|941.2|953.96|943.46|951.23|940.73|169
1654542900000|2022-06-06 19:15:00|951.56|941.06|952.45|941.95|954.1|943.6|951.31|940.81|204
1654543200000|2022-06-06 19:20:00|952.42|941.92|953.4|942.9|953.4|942.9|951.22|940.72|175
1654543500000|2022-06-06 19:25:00|953.5|943|953.81|943.31|954.95|944.45|953.29|942.79|119
1654543800000|2022-06-06 19:30:00|953.77|943.27|955.75|945.25|955.9|945.4|953.05|942.55|146
1654544100000|2022-06-06 19:35:00|955.7|945.2|958.02|947.52|958.36|947.86|955.52|945.02|115
1654544400000|2022-06-06 19:40:00|957.97|947.47|961.4|950.9|961.95|951.45|957.82|947.32|221
1654544700000|2022-06-06 19:45:00|961.45|950.95|960.96|950.46|961.9|951.4|959.59|949.09|183
1654545000000|2022-06-06 19:50:00|961.01|950.51|962.1|951.6|962.25|951.75|961.01|950.51|196
1654545300000|2022-06-06 19:55:00|962.08|951.58|962.03|951.53|963.15|952.65|961.4|950.9|226
1654545600000|2022-06-06 20:00:00|962|951.5|955.08|944.58|962.13|951.63|955.06|944.56|282
1654545900000|2022-06-06 20:05:00|955.09|944.59|946.44|935.94|955.09|944.59|946.25|935.75|243
1654546200000|2022-06-06 20:10:00|946.45|935.95|949.7|939.2|949.7|939.2|945.08|934.58|303
1654546500000|2022-06-06 20:15:00|949.6|939.1|954.5|944|954.9|944.4|948.5|938|306
1654546800000|2022-06-06 20:20:00|954.55|944.05|953.15|942.65|954.85|944.35|950.34|939.84|239
1654547100000|2022-06-06 20:25:00|953.25|942.75|951.66|941.16|953.85|943.35|949.14|938.64|217
1654547400000|2022-06-06 20:30:00|951.61|941.11|951.05|940.55|954.3|943.8|950.76|940.26|180
1654547700000|2022-06-06 20:35:00|950.97|940.47|949.66|939.16|950.98|940.48|948.33|937.83|226
1654548000000|2022-06-06 20:40:00|949.76|939.26|949.1|938.6|951.09|940.59|948.39|937.89|185
1654548300000|2022-06-06 20:45:00|949.12|938.62|950.44|939.94|951.15|940.65|949.12|938.62|153
1654548600000|2022-06-06 20:50:00|950.51|940.01|950.82|940.32|951.8|941.3|949.83|939.33|160
1654548900000|2022-06-06 20:55:00|950.77|940.27|951.51|941.01|951.51|941.01|949.88|939.38|248
1654549200000|2022-06-06 21:00:00|951.47|940.97|952.45|941.95|952.89|942.39|949.9|939.4|466
1654549500000|2022-06-06 21:05:00|952.4|941.9|951|940.5|952.97|942.47|950.97|940.47|323
1654549800000|2022-06-06 21:10:00|950.92|940.42|952.5|942|952.67|942.17|950.9|940.4|116
1654550100000|2022-06-06 21:15:00|952.7|942.2|954.05|943.55|954.05|943.55|951.8|941.3|179
1654550400000|2022-06-06 21:20:00|954|943.5|955|944.5|955.35|944.85|953.75|943.25|177
1654550700000|2022-06-06 21:25:00|955.05|944.55|955.55|945.05|955.6|945.1|954.6|944.1|168
1654551000000|2022-06-06 21:30:00|955.5|945|955.25|944.75|955.6|945.1|953.65|943.15|225
1654551300000|2022-06-06 21:35:00|955.2|944.7|957.4|946.9|957.46|946.96|954.8|944.3|264
1654551600000|2022-06-06 21:40:00|957.35|946.85|958.5|948|959.2|948.7|957.25|946.75|188
1654551900000|2022-06-06 21:45:00|958.45|947.95|959.65|949.15|960.25|949.75|958.45|947.95|192
1654552200000|2022-06-06 21:50:00|959.6|949.1|958.65|948.15|959.65|949.15|957.95|947.45|147
1654552500000|2022-06-06 21:55:00|958.7|948.2|959.7|949.2|959.75|949.25|958.26|947.76|136
1654552800000|2022-06-06 22:00:00|959.65|949.15|958.26|947.76|959.75|949.25|958.26|947.76|103
1654553100000|2022-06-06 22:05:00|958.38|947.88|961|950.5|961.15|950.65|958.29|947.79|204
1654553400000|2022-06-06 22:10:00|960.95|950.45|959.35|948.85|961|950.5|958.77|948.27|170
1654553700000|2022-06-06 22:15:00|959.3|948.8|957.26|946.76|959.4|948.9|957.26|946.76|189
1654554000000|2022-06-06 22:20:00|956.74|946.24|955.26|944.76|956.74|946.24|955.21|944.71|168
1654554300000|2022-06-06 22:25:00|955.3|944.8|955.58|945.08|955.8|945.3|954.87|944.37|205
1654554600000|2022-06-06 22:30:00|955.57|945.07|954.26|943.76|955.67|945.17|954.22|943.72|127
1654554900000|2022-06-06 22:35:00|954.29|943.79|953.91|943.41|954.29|943.79|952.34|941.84|184
1654555200000|2022-06-06 22:40:00|953.92|943.42|952.51|942.01|954.12|943.62|952.5|942|207
1654555500000|2022-06-06 22:45:00|952.49|941.99|949.37|938.87|952.73|942.23|949.27|938.77|149
1654555800000|2022-06-06 22:50:00|949.36|938.86|952.34|941.84|953.8|943.3|949.26|938.76|200
1654556100000|2022-06-06 22:55:00|952.43|941.93|950.76|940.26|953|942.5|950.4|939.9|222
1654556400000|2022-06-06 23:00:00|950.78|940.28|951.6|941.1|952.05|941.55|950.39|939.89|179
1654556700000|2022-06-06 23:05:00|951.8|941.3|952.25|941.75|953.65|943.15|951.6|941.1|142
1654557000000|2022-06-06 23:10:00|952.3|941.8|952|941.5|953.05|942.55|949.68|939.18|274
1654557300000|2022-06-06 23:15:00|951.95|941.45|952.1|941.6|952.1|941.6|951.65|941.15|21
1654560000000|2022-06-07 00:00:00|952.62|942.12|946.51|936.01|953.11|942.61|946.42|935.92|225
1654560300000|2022-06-07 00:05:00|946.49|935.99|951.16|940.66|953.75|943.25|945.7|935.2|416
1654560600000|2022-06-07 00:10:00|950.81|940.31|947.35|936.85|953.6|943.1|947.24|936.74|345
1654560900000|2022-06-07 00:15:00|947.34|936.84|947.56|937.06|951.82|941.32|945.89|935.39|365
1654561200000|2022-06-07 00:20:00|947.66|937.16|928.08|917.58|948.18|937.68|926.86|916.36|716
1654561500000|2022-06-07 00:25:00|928.03|917.53|931.08|920.58|932.35|921.85|923.64|913.14|707
1654561800000|2022-06-07 00:30:00|931.07|920.57|924.7|914.2|931.52|921.02|922.99|912.49|816
1654562100000|2022-06-07 00:35:00|924.59|914.09|914.96|904.46|924.6|914.1|909.12|898.62|951
1654562400000|2022-06-07 00:40:00|915|904.5|912.05|901.55|920.21|909.71|911.16|900.66|716
1654562700000|2022-06-07 00:45:00|912.06|901.56|914.2|903.7|917.72|907.22|911.85|901.35|583
1654563000000|2022-06-07 00:50:00|914.15|903.65|913.35|902.85|915.3|904.8|909.21|898.71|489
1654563300000|2022-06-07 00:55:00|913.27|902.77|911.75|901.25|913.46|902.96|909.74|899.24|359
1654563600000|2022-06-07 01:00:00|911.7|901.2|911.85|901.35|912.95|902.45|904.84|894.34|577
1654563900000|2022-06-07 01:05:00|911.89|901.39|916|905.5|916.25|905.75|911.07|900.57|322
1654564200000|2022-06-07 01:10:00|916.05|905.55|916.24|905.74|916.29|905.79|913.3|902.8|431
1654564500000|2022-06-07 01:15:00|916.19|905.69|912.85|902.35|916.19|905.69|911.83|901.33|371
1654564800000|2022-06-07 01:20:00|912.86|902.36|910.35|899.85|912.86|902.36|909.01|898.51|455
1654565100000|2022-06-07 01:25:00|910.4|899.9|909.05|898.55|910.48|899.98|907.42|896.92|344
1654565400000|2022-06-07 01:30:00|909.02|898.52|908.48|897.98|909.05|898.55|906.1|895.6|360
1654565700000|2022-06-07 01:35:00|908.46|897.96|907.3|896.8|908.51|898.01|906.39|895.89|355
1654566000000|2022-06-07 01:40:00|907.35|896.85|906.56|896.06|907.65|897.15|906.1|895.6|380
1654566300000|2022-06-07 01:45:00|906.64|896.14|905.36|894.86|907.25|896.75|905.31|894.81|202
1654566600000|2022-06-07 01:50:00|905.35|894.85|892.4|881.9|905.36|894.86|890.25|879.75|539
1654566900000|2022-06-07 01:55:00|892.41|881.91|903.47|892.97|903.81|893.31|891.25|880.75|559
1654567200000|2022-06-07 02:00:00|903.55|893.05|900.07|889.57|903.55|893.05|896.76|886.26|630
1654567500000|2022-06-07 02:05:00|899.97|889.47|895.62|885.12|899.99|889.49|895.62|885.12|362
1654567800000|2022-06-07 02:10:00|895.63|885.13|897.15|886.65|899.1|888.6|895.41|884.91|344
1654568100000|2022-06-07 02:15:00|897.23|886.73|898.06|887.56|899.8|889.3|894.48|883.98|427
1654568400000|2022-06-07 02:20:00|898.04|887.54|897.91|887.41|900|889.5|893.9|883.4|396
1654568700000|2022-06-07 02:25:00|897.92|887.42|898.63|888.13|899.94|889.44|897|886.5|481
1654569000000|2022-06-07 02:30:00|898.72|888.22|898.55|888.05|899.99|889.49|896.8|886.3|483
1654569300000|2022-06-07 02:35:00|898.68|888.18|903.4|892.9|903.4|892.9|898.54|888.04|339
1654569600000|2022-06-07 02:40:00|903.6|893.1|902.19|891.69|904.5|894|901.36|890.86|369
1654569900000|2022-06-07 02:45:00|902.2|891.7|906.02|895.52|906.37|895.87|901.57|891.07|448
1654570200000|2022-06-07 02:50:00|906.04|895.54|903.14|892.64|906.51|896.01|901.86|891.36|459
1654570500000|2022-06-07 02:55:00|903.13|892.63|904.77|894.27|905.33|894.83|902.81|892.31|385
1654570800000|2022-06-07 03:00:00|904.82|894.32|904.11|893.61|904.82|894.32|901.79|891.29|351
1654571100000|2022-06-07 03:05:00|904.1|893.6|906.94|896.44|907.32|896.82|904.1|893.6|418
1654571400000|2022-06-07 03:10:00|906.95|896.45|908.1|897.6|908.35|897.85|904.33|893.83|374
1654571700000|2022-06-07 03:15:00|908|897.5|910.05|899.55|910.2|899.7|908|897.5|271
1654572000000|2022-06-07 03:20:00|910|899.5|912.96|902.46|913.45|902.95|909.4|898.9|309
1654572300000|2022-06-07 03:25:00|913.2|902.7|914.26|903.76|917.6|907.1|913.2|902.7|368
1654572600000|2022-06-07 03:30:00|914.23|903.73|914.85|904.35|916.5|906|914|903.5|231
1654572900000|2022-06-07 03:35:00|914.83|904.33|916|905.5|916.05|905.55|913.4|902.9|224
1654573200000|2022-06-07 03:40:00|915.95|905.45|917.15|906.65|917.55|907.05|914.16|903.66|213
1654573500000|2022-06-07 03:45:00|917.1|906.6|913.3|902.8|917.35|906.85|912.52|902.02|316
1654573800000|2022-06-07 03:50:00|913.28|902.78|914.45|903.95|914.7|904.2|913.08|902.58|161
1654574100000|2022-06-07 03:55:00|914.37|903.87|914.39|903.89|915.65|905.15|914.2|903.7|147
1654574400000|2022-06-07 04:00:00|914.43|903.93|912|901.5|916.05|905.55|911.35|900.85|303
1654574700000|2022-06-07 04:05:00|911.95|901.45|911.03|900.53|913.85|903.35|910.42|899.92|282
1654575000000|2022-06-07 04:10:00|911.02|900.52|912.08|901.58|912.65|902.15|910.91|900.41|185
1654575300000|2022-06-07 04:15:00|912.07|901.57|913.27|902.77|913.45|902.95|911.21|900.71|200
1654575600000|2022-06-07 04:20:00|913.26|902.76|914.19|903.69|914.35|903.85|912.31|901.81|151
1654575900000|2022-06-07 04:25:00|914.22|903.72|915.22|904.72|915.59|905.09|914.05|903.55|246
1654576200000|2022-06-07 04:30:00|915.21|904.71|914.15|903.65|915.74|905.24|912.14|901.64|418
1654576500000|2022-06-07 04:35:00|914.17|903.67|914.55|904.05|915.93|905.43|914.17|903.67|216
1654576800000|2022-06-07 04:40:00|914.53|904.03|915.26|904.76|915.95|905.45|914.35|903.85|168
1654577100000|2022-06-07 04:45:00|915.27|904.77|917.45|906.95|917.45|906.95|914.47|903.97|142
1654577400000|2022-06-07 04:50:00|917.4|906.9|914.79|904.29|917.4|906.9|914.69|904.19|163
1654577700000|2022-06-07 04:55:00|914.71|904.21|916.2|905.7|917.3|906.8|914.71|904.21|206
1654578000000|2022-06-07 05:00:00|916.21|905.71|914.47|903.97|916.3|905.8|914.33|903.83|153
1654578300000|2022-06-07 05:05:00|914.48|903.98|915.5|905|916.04|905.54|913.27|902.77|253
1654578600000|2022-06-07 05:10:00|915.3|904.8|912.57|902.07|915.59|905.09|911.09|900.59|326
1654578900000|2022-06-07 05:15:00|912.76|902.26|914.14|903.64|914.31|903.81|912.49|901.99|267
1654579200000|2022-06-07 05:20:00|914.13|903.63|911.2|900.7|914.4|903.9|910.56|900.06|304
1654579500000|2022-06-07 05:25:00|911.21|900.71|910.85|900.35|911.93|901.43|910.43|899.93|262
1654579800000|2022-06-07 05:30:00|910.83|900.33|914.65|904.15|914.67|904.17|910.83|900.33|197
1654580100000|2022-06-07 05:35:00|914.66|904.16|913.1|902.6|914.88|904.38|912.24|901.74|196
1654580400000|2022-06-07 05:40:00|913.11|902.61|914.25|903.75|914.55|904.05|913.11|902.61|163
1654580700000|2022-06-07 05:45:00|914.3|903.8|914.9|904.4|914.9|904.4|912.09|901.59|222
1654581000000|2022-06-07 05:50:00|914.95|904.45|916.3|905.8|918.35|907.85|914.69|904.19|317
1654581300000|2022-06-07 05:55:00|916.23|905.73|914.24|903.74|917|906.5|914.2|903.7|238
1654581600000|2022-06-07 06:00:00|914.23|903.73|915.4|904.9|916.55|906.05|914.14|903.64|304
1654581900000|2022-06-07 06:05:00|915.45|904.95|913.9|903.4|915.55|905.05|913.42|902.92|181
1654582200000|2022-06-07 06:10:00|913.93|903.43|914.45|903.95|914.5|904|913.85|903.35|106
1654582500000|2022-06-07 06:15:00|914.4|903.9|914.22|903.72|915.1|904.6|913.85|903.35|151
1654582800000|2022-06-07 06:20:00|914.16|903.66|913.05|902.55|914.5|904|912.4|901.9|229
1654583100000|2022-06-07 06:25:00|913.01|902.51|913.45|902.95|913.7|903.2|912.87|902.37|79
1654583400000|2022-06-07 06:30:00|913.4|902.9|911.29|900.79|913.55|903.05|911.19|900.69|123
1654583700000|2022-06-07 06:35:00|911.24|900.74|913.7|903.2|914.35|903.85|911.18|900.68|173
1654584000000|2022-06-07 06:40:00|913.75|903.25|913.15|902.65|914.6|904.1|913.14|902.64|151
1654584300000|2022-06-07 06:45:00|913.18|902.68|914.55|904.05|914.55|904.05|911.86|901.36|240
1654584600000|2022-06-07 06:50:00|914.45|903.95|913.55|903.05|915.6|905.1|913.29|902.79|178
1654584900000|2022-06-07 06:55:00|913.5|903|913.85|903.35|914.7|904.2|913.12|902.62|159
1654585200000|2022-06-07 07:00:00|913.8|903.3|912.04|901.54|915.05|904.55|912.04|901.54|192
1654585500000|2022-06-07 07:05:00|912.05|901.55|912.25|901.75|912.4|901.9|910.43|899.93|280
1654585800000|2022-06-07 07:10:00|912.2|901.7|912.4|901.9|913.05|902.55|911.38|900.88|304
1654586100000|2022-06-07 07:15:00|912.45|901.95|911.47|900.97|913.69|903.19|911.47|900.97|283
1654586400000|2022-06-07 07:20:00|911.43|900.93|911.68|901.18|912.09|901.59|909.9|899.4|205
1654586700000|2022-06-07 07:25:00|911.71|901.21|910.59|900.09|911.87|901.37|910.04|899.54|287
1654587000000|2022-06-07 07:30:00|910.58|900.08|909.45|898.95|911.43|900.93|908.39|897.89|376
1654587300000|2022-06-07 07:35:00|909.39|898.89|908.18|897.68|909.55|899.05|907.5|897|268
1654587600000|2022-06-07 07:40:00|908.19|897.69|909.07|898.57|910|899.5|908.15|897.65|334
1654587900000|2022-06-07 07:45:00|909.08|898.58|909.05|898.55|909.7|899.2|908.62|898.12|247
1654588200000|2022-06-07 07:50:00|909.06|898.56|909.15|898.65|909.32|898.82|908.14|897.64|238
1654588500000|2022-06-07 07:55:00|909.2|898.7|911.75|901.25|911.85|901.35|908.94|898.44|199
1654588800000|2022-06-07 08:00:00|911.7|901.2|912.5|902|912.72|902.22|909.87|899.37|284
1654589100000|2022-06-07 08:05:00|912.46|901.96|913.76|903.26|913.81|903.31|911.63|901.13|226
1654589400000|2022-06-07 08:10:00|913.69|903.19|914.15|903.65|914.85|904.35|913.03|902.53|291
1654589700000|2022-06-07 08:15:00|914.16|903.66|915.2|904.7|915.45|904.95|913.64|903.14|284
1654590000000|2022-06-07 08:20:00|915.1|904.6|915.25|904.75|915.25|904.75|913.83|903.33|208
1654590300000|2022-06-07 08:25:00|915.4|904.9|917.41|906.91|917.81|907.31|915.01|904.51|250
1654590600000|2022-06-07 08:30:00|917.36|906.86|916.96|906.46|917.39|906.89|916.8|906.3|139
1654590900000|2022-06-07 08:35:00|916.99|906.49|920.13|909.63|920.15|909.65|916.9|906.4|244
1654591200000|2022-06-07 08:40:00|920.15|909.65|919.1|908.6|920.85|910.35|918.9|908.4|354
1654591500000|2022-06-07 08:45:00|919.15|908.65|918.25|907.75|920.14|909.64|917.44|906.94|244
1654591800000|2022-06-07 08:50:00|918.26|907.76|918.1|907.6|919.23|908.73|917.73|907.23|202
1654592100000|2022-06-07 08:55:00|918.11|907.61|918.22|907.72|918.81|908.31|918.02|907.52|219
1654592400000|2022-06-07 09:00:00|918.23|907.73|915.84|905.34|918.71|908.21|915.74|905.24|170
1654592700000|2022-06-07 09:05:00|915.85|905.35|915.87|905.37|916.79|906.29|915.31|904.81|180
1654593000000|2022-06-07 09:10:00|915.78|905.28|913.92|903.42|915.78|905.28|913.82|903.32|126
1654593300000|2022-06-07 09:15:00|913.9|903.4|914.62|904.12|915.05|904.55|913.05|902.55|210
1654593600000|2022-06-07 09:20:00|914.65|904.15|913.78|903.28|914.65|904.15|913.3|902.8|129
1654593900000|2022-06-07 09:25:00|913.75|903.25|913.8|903.3|914.38|903.88|913.73|903.23|124
1654594200000|2022-06-07 09:30:00|913.74|903.24|912.4|901.9|914.16|903.66|912.19|901.69|164
1654594500000|2022-06-07 09:35:00|912.45|901.95|913.59|903.09|913.95|903.45|912.41|901.91|114
1654594800000|2022-06-07 09:40:00|913.54|903.04|913.38|902.88|913.54|903.04|913.13|902.63|119
1654595100000|2022-06-07 09:45:00|913.37|902.87|914.31|903.81|915.15|904.65|913.14|902.64|104
1654595400000|2022-06-07 09:50:00|914.33|903.83|913.88|903.38|914.33|903.83|913.73|903.23|83
1654595700000|2022-06-07 09:55:00|913.89|903.39|913.6|903.1|914.22|903.72|913.42|902.92|70
1654596000000|2022-06-07 10:00:00|913.66|903.16|913.95|903.45|914.8|904.3|913.64|903.14|120
1654596300000|2022-06-07 10:05:00|913.94|903.44|914.7|904.2|914.76|904.26|913.65|903.15|149
1654596600000|2022-06-07 10:10:00|914.57|904.07|914.9|904.4|915.3|904.8|914.26|903.76|138
1654596900000|2022-06-07 10:15:00|915.1|904.6|913.07|902.57|915.25|904.75|913.06|902.56|107
1654597200000|2022-06-07 10:20:00|913.06|902.56|913.38|902.88|913.38|902.88|912.88|902.38|128
1654597500000|2022-06-07 10:25:00|913.32|902.82|914.19|903.69|915.1|904.6|913.18|902.68|132
1654597800000|2022-06-07 10:30:00|914.31|903.81|915.86|905.36|916.35|905.85|914.2|903.7|152
1654598100000|2022-06-07 10:35:00|915.72|905.22|915.52|905.02|915.95|905.45|915.2|904.7|85
1654598400000|2022-06-07 10:40:00|915.51|905.01|916.11|905.61|916.6|906.1|915.42|904.92|129
1654598700000|2022-06-07 10:45:00|916.05|905.55|916.56|906.06|917.36|906.86|916.05|905.55|119
1654599000000|2022-06-07 10:50:00|916.65|906.15|916.99|906.49|917.53|907.03|916.48|905.98|197
1654599300000|2022-06-07 10:55:00|917.04|906.54|915.44|904.94|918.19|907.69|915.02|904.52|232
1654599600000|2022-06-07 11:00:00|915.42|904.92|902.98|892.48|916.34|905.84|900.9|890.4|609
1654599900000|2022-06-07 11:05:00|902.96|892.46|906.8|896.3|908.52|898.02|902.56|892.06|525
1654600200000|2022-06-07 11:10:00|906.75|896.25|903.85|893.35|906.75|896.25|901.58|891.08|408
1654600500000|2022-06-07 11:15:00|903.83|893.33|907.7|897.2|907.93|897.43|903.2|892.7|419
1654600800000|2022-06-07 11:20:00|907.6|897.1|905.3|894.8|907.67|897.17|902.3|891.8|503
1654601100000|2022-06-07 11:25:00|905.32|894.82|906.8|896.3|907.52|897.02|902.1|891.6|432
1654601400000|2022-06-07 11:30:00|906.85|896.35|906.19|895.69|907.08|896.58|905.05|894.55|361
1654601700000|2022-06-07 11:35:00|906.21|895.71|905.52|895.02|907.05|896.55|904.14|893.64|335
1654602000000|2022-06-07 11:40:00|905.55|895.05|903.22|892.72|905.57|895.07|902.41|891.91|480
1654602300000|2022-06-07 11:45:00|903.15|892.65|904.16|893.66|904.7|894.2|901.81|891.31|431
1654602600000|2022-06-07 11:50:00|904.13|893.63|903.2|892.7|904.4|893.9|902.3|891.8|310
1654602900000|2022-06-07 11:55:00|903.25|892.75|904.78|894.28|905.15|894.65|902.86|892.36|220
1654603200000|2022-06-07 12:00:00|904.85|894.35|903.25|892.75|905.23|894.73|902.85|892.35|333
1654603500000|2022-06-07 12:05:00|903.23|892.73|903.21|892.71|903.67|893.17|903.1|892.6|254
1654603800000|2022-06-07 12:10:00|903.3|892.8|901.8|891.3|903.4|892.9|901.22|890.72|251
1654604100000|2022-06-07 12:15:00|901.9|891.4|902.03|891.53|902.49|891.99|901.17|890.67|316
1654604400000|2022-06-07 12:20:00|901.98|891.48|899.95|889.45|903.2|892.7|898.98|888.48|373
1654604700000|2022-06-07 12:25:00|900|889.5|900.06|889.56|900.39|889.89|898.98|888.48|448
1654605000000|2022-06-07 12:30:00|900.01|889.51|901.85|891.35|902.05|891.55|899.36|888.86|405
1654605300000|2022-06-07 12:35:00|901.8|891.3|906.02|895.52|907.55|897.05|901.56|891.06|431
1654605600000|2022-06-07 12:40:00|906|895.5|906.7|896.2|907.3|896.8|905.25|894.75|267
1654605900000|2022-06-07 12:45:00|906.75|896.25|904.64|894.14|907.19|896.69|903.89|893.39|244
1654606200000|2022-06-07 12:50:00|904.63|894.13|905.89|895.39|906.17|895.67|904.63|894.13|196
1654606500000|2022-06-07 12:55:00|905.94|895.44|906.38|895.88|907.4|896.9|905.94|895.44|110
1654606800000|2022-06-07 13:00:00|906.4|895.9|905.15|894.65|906.57|896.07|904.88|894.38|202
1654607100000|2022-06-07 13:05:00|905.16|894.66|906.74|896.24|906.95|896.45|905.15|894.65|197
1654607400000|2022-06-07 13:10:00|906.69|896.19|905.62|895.12|908.15|897.65|905.14|894.64|226
1654607700000|2022-06-07 13:15:00|905.67|895.17|906.9|896.4|907.05|896.55|905.22|894.72|202
1654608000000|2022-06-07 13:20:00|906.85|896.35|907.2|896.7|907.7|897.2|906.36|895.86|130
1654608300000|2022-06-07 13:25:00|907.25|896.75|908.15|897.65|908.8|898.3|907.2|896.7|198
1654608600000|2022-06-07 13:30:00|908.1|897.6|909.42|898.92|911.26|900.76|904.32|893.82|670
1654608900000|2022-06-07 13:35:00|909.37|898.87|911.5|901|912.16|901.66|908.82|898.32|632
1654609200000|2022-06-07 13:40:00|911.55|901.05|913.9|903.4|914.2|903.7|910.28|899.78|508
1654609500000|2022-06-07 13:45:00|913.95|903.45|913.52|903.02|914.65|904.15|912.28|901.78|478
1654609800000|2022-06-07 13:50:00|913.55|903.05|913.09|902.59|916.45|905.95|913.09|902.59|475
1654610100000|2022-06-07 13:55:00|913.23|902.73|911.42|900.92|913.9|903.4|910.41|899.91|452
1654610400000|2022-06-07 14:00:00|911.47|900.97|913.85|903.35|913.85|903.35|910.87|900.37|391
1654610700000|2022-06-07 14:05:00|913.52|903.02|912.39|901.89|915.44|904.94|912.26|901.76|353
1654611000000|2022-06-07 14:10:00|912.4|901.9|912.5|902|912.9|902.4|910.68|900.18|304
1654611300000|2022-06-07 14:15:00|912.35|901.85|912.24|901.74|913.65|903.15|911.62|901.12|320
1654611600000|2022-06-07 14:20:00|912.35|901.85|913.99|903.49|914.76|904.26|911.7|901.2|349
1654611900000|2022-06-07 14:25:00|913.94|903.44|916.22|905.72|917.97|907.47|913.6|903.1|340
1654612200000|2022-06-07 14:30:00|916.27|905.77|918.25|907.75|918.95|908.45|914.28|903.78|466
1654612500000|2022-06-07 14:35:00|918.2|907.7|919.25|908.75|919.51|909.01|917.02|906.52|549
1654612800000|2022-06-07 14:40:00|919.2|908.7|924.09|913.59|925.05|914.55|918.61|908.11|544
1654613100000|2022-06-07 14:45:00|924.1|913.6|927.05|916.55|927.75|917.25|923.88|913.38|442
1654613400000|2022-06-07 14:50:00|926.94|916.44|924|913.5|927.1|916.6|922.05|911.55|364
1654613700000|2022-06-07 14:55:00|923.9|913.4|920.5|910|923.9|913.4|919.73|909.23|327
1654614000000|2022-06-07 15:00:00|920.55|910.05|919.99|909.49|922.25|911.75|919.62|909.12|307
1654614300000|2022-06-07 15:05:00|919.94|909.44|921.05|910.55|921.2|910.7|917.91|907.41|319
1654614600000|2022-06-07 15:10:00|921.15|910.65|920.86|910.36|922.4|911.9|920.22|909.72|310
1654614900000|2022-06-07 15:15:00|920.8|910.3|918.78|908.28|922.7|912.2|918.59|908.09|381
1654615200000|2022-06-07 15:20:00|918.73|908.23|916.1|905.6|919.05|908.55|915.71|905.21|318
1654615500000|2022-06-07 15:25:00|916.05|905.55|911.06|900.56|917.3|906.8|911|900.5|280
1654615800000|2022-06-07 15:30:00|911.01|900.51|912.4|901.9|912.9|902.4|910.2|899.7|301
1654616100000|2022-06-07 15:35:00|912.35|901.85|913.15|902.65|913.3|902.8|909.94|899.44|396
1654616400000|2022-06-07 15:40:00|913.05|902.55|911.8|901.3|913.15|902.65|911.51|901.01|275
1654616700000|2022-06-07 15:45:00|911.78|901.28|911.19|900.69|913.8|903.3|911.1|900.6|361
1654617000000|2022-06-07 15:50:00|911.11|900.61|913.5|903|915|904.5|910.65|900.15|345
1654617300000|2022-06-07 15:55:00|913.51|903.01|915.6|905.1|916.45|905.95|913.45|902.95|253
1654617600000|2022-06-07 16:00:00|915.55|905.05|913.24|902.74|915.6|905.1|913.23|902.73|186
1654617900000|2022-06-07 16:05:00|913.28|902.78|912.92|903.82|913.95|904.25|911.76|901.26|309
1654618200000|2022-06-07 16:10:00|912.87|903.77|912.53|903.43|913.55|904.45|912.29|903.19|218
1654618500000|2022-06-07 16:15:00|912.65|903.55|910.9|901.8|912.65|903.55|909.16|900.06|324
1654618800000|2022-06-07 16:20:00|910.85|901.75|911.05|901.95|911.55|902.45|909.66|900.56|300
1654619100000|2022-06-07 16:25:00|911.1|902|910.25|901.15|912|902.9|910.15|901.05|231
1654619400000|2022-06-07 16:30:00|910.2|901.1|913.5|904.4|913.7|904.6|909.48|900.38|263
1654619700000|2022-06-07 16:35:00|913.45|904.35|912.35|903.25|914.1|905|912.15|903.05|218
1654620000000|2022-06-07 16:40:00|912.25|903.15|914.17|905.07|915.5|906.4|912.25|903.15|215
1654620300000|2022-06-07 16:45:00|914.22|905.12|914.12|905.02|914.9|905.8|913.89|904.79|124
1654620600000|2022-06-07 16:50:00|914.17|905.07|914.44|905.34|915.15|906.05|913.34|904.24|189
1654620900000|2022-06-07 16:55:00|914.46|905.36|914.51|905.41|915.25|906.15|914.02|904.92|141
1654621200000|2022-06-07 17:00:00|914.55|905.45|915.5|906.4|915.75|906.65|912.94|903.84|182
1654621500000|2022-06-07 17:05:00|915.25|906.15|916.05|906.95|916.15|907.05|914.74|905.64|154
1654621800000|2022-06-07 17:10:00|916.1|907|916.37|907.27|918.5|909.4|916.07|906.97|225
1654622100000|2022-06-07 17:15:00|916.42|907.32|916.89|907.79|918.25|909.15|916.23|907.13|143
1654622400000|2022-06-07 17:20:00|916.9|907.8|915.37|906.27|917.4|908.3|914.49|905.39|153
1654622700000|2022-06-07 17:25:00|915.42|906.32|917.15|908.05|917.3|908.2|914.45|905.35|138
1654623000000|2022-06-07 17:30:00|916.95|907.85|915.75|906.65|917.3|908.2|915.07|905.97|167
1654623300000|2022-06-07 17:35:00|915.65|906.55|918.13|909.03|918.3|909.2|915.5|906.4|180
1654623600000|2022-06-07 17:40:00|918.18|909.08|917.06|907.96|918.2|909.1|915.97|906.87|175
1654623900000|2022-06-07 17:45:00|917.04|907.94|917.31|908.21|918.05|908.95|916.7|907.6|153
1654624200000|2022-06-07 17:50:00|917.26|908.16|918.1|909|918.9|909.8|917.06|907.96|130
1654624500000|2022-06-07 17:55:00|918.05|908.95|918.3|909.2|918.55|909.45|917.3|908.2|150
1654624800000|2022-06-07 18:00:00|918.25|909.15|917.65|908.55|918.85|909.75|916.79|907.69|160
1654625100000|2022-06-07 18:05:00|918.1|909|921.37|912.27|921.44|912.34|917.41|908.31|194
1654625400000|2022-06-07 18:10:00|921.42|912.32|926.29|917.19|926.4|917.3|921.41|912.31|336
1654625700000|2022-06-07 18:15:00|926.4|917.3|924.9|915.8|926.8|917.7|924.11|915.01|286
1654626000000|2022-06-07 18:20:00|925.25|916.15|926.3|917.2|926.57|917.47|923.87|914.77|345
1654626300000|2022-06-07 18:25:00|926.29|917.19|926.7|917.6|927.25|918.15|924.98|915.88|302
1654626600000|2022-06-07 18:30:00|926.72|917.62|928.04|918.94|929.25|920.15|926.32|917.22|415
1654626900000|2022-06-07 18:35:00|927.93|918.83|927.5|918.4|928.41|919.31|926.8|917.7|279
1654627200000|2022-06-07 18:40:00|927.55|918.45|927.52|918.42|929.25|920.15|926.64|917.54|335
1654627500000|2022-06-07 18:45:00|927.47|918.37|927.9|918.8|928.6|919.5|926.39|917.29|295
1654627800000|2022-06-07 18:50:00|928.05|918.95|925.45|916.35|928.1|919|924.7|915.6|362
1654628100000|2022-06-07 18:55:00|925.4|916.3|925.95|916.85|926.5|917.4|924.21|915.11|268
1654628400000|2022-06-07 19:00:00|926|916.9|929.1|920|929.6|920.5|926|916.9|349
1654628700000|2022-06-07 19:05:00|928.99|919.89|931.05|921.95|931.05|921.95|928.05|918.95|354
1654629000000|2022-06-07 19:10:00|931.15|922.05|930.6|921.5|932.7|923.6|929.81|920.71|420
1654629300000|2022-06-07 19:15:00|930.63|921.53|930.25|921.15|931.3|922.2|929.22|920.12|217
1654629600000|2022-06-07 19:20:00|930.2|921.1|928.4|919.3|930.2|921.1|927.04|917.94|270
1654629900000|2022-06-07 19:25:00|928.45|919.35|928.1|919|929.1|920|927.3|918.2|289
1654630200000|2022-06-07 19:30:00|928.05|918.95|932.05|922.95|932.8|923.7|927.5|918.4|447
1654630500000|2022-06-07 19:35:00|932.1|923|937.1|928|937.15|928.05|930.6|921.5|571
1654630800000|2022-06-07 19:40:00|937.05|927.95|940.55|931.45|941.08|931.98|936.4|927.3|640
1654631100000|2022-06-07 19:45:00|940.7|931.6|947.35|938.25|948.95|939.85|940.35|931.25|712
1654631400000|2022-06-07 19:50:00|947.25|938.15|939.38|930.28|947.5|938.4|938.17|929.07|585
1654631700000|2022-06-07 19:55:00|939.33|930.23|937.15|928.05|939.55|930.45|933.43|924.33|509
1654632000000|2022-06-07 20:00:00|937.1|928|944.45|935.35|945.05|935.95|937.05|927.95|525
1654632300000|2022-06-07 20:05:00|944.4|935.3|947.2|938.1|951.3|942.2|944.25|935.15|508
1654632600000|2022-06-07 20:10:00|947.19|938.09|945.08|935.98|948.1|939|943.8|934.7|687
1654632900000|2022-06-07 20:15:00|945.09|935.99|946.82|937.72|949.3|940.2|945.09|935.99|645
1654633200000|2022-06-07 20:20:00|946.59|937.49|947.59|938.49|948.95|939.85|945.58|936.48|551
1654633500000|2022-06-07 20:25:00|947.57|938.47|945.65|936.55|953.1|944|945.56|936.46|525
1654633800000|2022-06-07 20:30:00|945.72|936.62|941.67|932.57|946.04|936.94|940.95|931.85|438
1654634100000|2022-06-07 20:35:00|941.63|932.53|942|932.9|943.85|934.75|940.12|931.02|409
1654634400000|2022-06-07 20:40:00|942.1|933|942.1|933|944.9|935.8|941.3|932.2|361
1654634700000|2022-06-07 20:45:00|942.15|933.05|939.04|929.94|943.65|934.55|938.97|929.87|252
1654635000000|2022-06-07 20:50:00|939.1|930|937.43|928.33|940|930.9|937.23|928.13|338
1654635300000|2022-06-07 20:55:00|937.53|928.43|938.12|929.02|939.45|930.35|937.53|928.43|281
1654635600000|2022-06-07 21:00:00|938.09|928.99|937.46|928.36|939.12|930.02|937.41|928.31|345
1654635900000|2022-06-07 21:05:00|937.45|928.35|941.02|931.92|941.49|932.39|937.45|928.35|359
1654636200000|2022-06-07 21:10:00|940.95|931.85|939.84|930.74|942.25|933.15|939.84|930.74|135
1654636500000|2022-06-07 21:15:00|939.94|930.84|942.51|933.41|943.5|934.4|939.94|930.84|153
1654636800000|2022-06-07 21:20:00|942.61|933.51|942|932.9|943.12|934.02|942|932.9|104
1654637100000|2022-06-07 21:25:00|941.95|932.85|936.76|927.66|942.2|933.1|936.76|927.66|163
1654637400000|2022-06-07 21:30:00|936.63|927.53|933.82|924.72|936.63|927.53|933.8|924.7|65
1654637700000|2022-06-07 21:35:00|933.84|924.74|936.06|926.96|936.38|927.28|933.84|924.74|139
1654638000000|2022-06-07 21:40:00|936.01|926.91|935.48|926.38|936.06|926.96|935.04|925.94|65
1654638300000|2022-06-07 21:45:00|935.58|926.48|934.25|925.15|935.58|926.48|934.25|925.15|61
1654638600000|2022-06-07 21:50:00|934.16|925.06|938.1|929|938.15|929.05|934.05|924.95|130
1654638900000|2022-06-07 21:55:00|938.15|929.05|938.15|929.05|939.4|930.3|938.05|928.95|126
1654639200000|2022-06-07 22:00:00|938.25|929.15|940.1|931|940.2|931.1|937.87|928.77|190
1654639500000|2022-06-07 22:05:00|940.05|930.95|939.65|930.55|940.35|931.25|938.65|929.55|185
1654639800000|2022-06-07 22:10:00|939.6|930.5|942.2|933.1|942.45|933.35|939.5|930.4|165
1654640100000|2022-06-07 22:15:00|942.25|933.15|940.38|931.28|942.7|933.6|940.38|931.28|246
1654640400000|2022-06-07 22:20:00|940.33|931.23|939.88|930.78|941.35|932.25|938.34|929.24|157
1654640700000|2022-06-07 22:25:00|940.05|930.95|941.04|931.94|941.86|932.76|940|930.9|142
1654641000000|2022-06-07 22:30:00|941.03|931.93|937.75|928.65|941.11|932.01|937.75|928.65|200
1654641300000|2022-06-07 22:35:00|937.82|928.72|936.81|927.71|938.43|929.33|936.35|927.25|180
1654641600000|2022-06-07 22:40:00|936.8|927.7|926.87|917.77|936.8|927.7|926.67|917.57|345
1654641900000|2022-06-07 22:45:00|926.91|917.81|904.12|895.02|929.6|920.5|904.01|894.91|590
1654642200000|2022-06-07 22:50:00|904.02|894.92|926.41|917.31|926.41|917.31|903.66|894.56|804
1654642500000|2022-06-07 22:55:00|926.6|917.5|926.02|916.92|929.8|920.7|921.64|912.54|983
1654642800000|2022-06-07 23:00:00|925.97|916.87|923.15|914.05|926.9|917.8|916.65|907.55|762
1654643100000|2022-06-07 23:05:00|923.2|914.1|926.22|917.12|927.25|918.15|922.1|913|596
1654643400000|2022-06-07 23:10:00|926.24|917.14|927.28|918.18|929.45|920.35|925.99|916.89|468
1654643700000|2022-06-07 23:15:00|927.21|918.11|921.23|912.13|927.34|918.24|918.8|909.7|427
1654644000000|2022-06-07 23:20:00|921.22|912.12|928.3|919.2|928.95|919.85|921.04|911.94|374
1654644300000|2022-06-07 23:25:00|928.35|919.25|924.05|914.95|928.35|919.25|923.96|914.86|227
1654644600000|2022-06-07 23:30:00|924.1|915|924.11|915.01|926.4|917.3|924.06|914.96|220
1654644900000|2022-06-07 23:35:00|924.26|915.16|926.38|917.28|927.85|918.75|924.16|915.06|200
1654645200000|2022-06-07 23:40:00|926.33|917.23|931.29|922.19|932.05|922.95|926.32|917.22|385
1654645500000|2022-06-07 23:45:00|931.24|922.14|930.01|920.91|933.7|924.6|930|920.9|177
1654645800000|2022-06-07 23:50:00|929.99|920.89|926.57|917.47|930.6|921.5|926.38|917.28|322
1654646100000|2022-06-07 23:55:00|926.52|917.42|926.32|917.22|927.21|918.11|925.38|916.28|194
1654646400000|2022-06-08 00:00:00|926.4|917.3|925.98|916.88|928.55|919.45|925.14|916.04|402
1654646700000|2022-06-08 00:05:00|925.92|916.82|923.8|914.7|925.98|916.88|921.61|912.51|247
1654647000000|2022-06-08 00:10:00|923.85|914.75|928.8|919.7|928.85|919.75|923.2|914.1|340
1654647300000|2022-06-08 00:15:00|928.85|919.75|925.55|916.45|929.65|920.55|924.5|915.4|245
1654647600000|2022-06-08 00:20:00|925.45|916.35|929.16|920.06|930.7|921.6|924.4|915.3|270
1654647900000|2022-06-08 00:25:00|929.26|920.16|932.65|923.55|932.8|923.7|929.1|920|191
1654648200000|2022-06-08 00:30:00|932.6|923.5|935.75|926.65|935.85|926.75|932.45|923.35|222
1654648500000|2022-06-08 00:35:00|935.5|926.4|934.55|925.45|935.55|926.45|933.35|924.25|170
1654648800000|2022-06-08 00:40:00|934.5|925.4|934.1|925|935.4|926.3|934.05|924.95|136
1654649100000|2022-06-08 00:45:00|934.15|925.05|932.6|923.5|935.65|926.55|932.6|923.5|144
1654649400000|2022-06-08 00:50:00|932.56|923.46|934.65|925.55|935.3|926.2|932.53|923.43|113
1654649700000|2022-06-08 00:55:00|934.55|925.45|929.19|920.09|935.05|925.95|929.19|920.09|139
1654650000000|2022-06-08 01:00:00|929.21|920.11|925.38|916.28|929.65|920.55|924.92|915.82|283
1654650300000|2022-06-08 01:05:00|925.37|916.27|922|912.9|925.47|916.37|918.34|909.24|517
1654650600000|2022-06-08 01:10:00|922.05|912.95|923.34|914.24|925|915.9|921.01|911.91|282
1654650900000|2022-06-08 01:15:00|923.44|914.34|923.37|914.27|926.85|917.75|922.59|913.49|452
1654651200000|2022-06-08 01:20:00|923.47|914.37|926.13|917.03|927.25|918.15|922.41|913.31|399
1654651500000|2022-06-08 01:25:00|926.06|916.96|927.09|917.99|927.65|918.55|925.97|916.87|308
1654651800000|2022-06-08 01:30:00|927.26|918.16|928.8|919.7|931.75|922.65|925.95|916.85|377
1654652100000|2022-06-08 01:35:00|928.92|919.82|929.39|920.29|931|921.9|928|918.9|288
1654652400000|2022-06-08 01:40:00|929.42|920.32|929.91|920.81|930.09|920.99|926.98|917.88|244
1654652700000|2022-06-08 01:45:00|929.86|920.76|927.58|918.48|930.2|921.1|927.51|918.41|179
1654653000000|2022-06-08 01:50:00|927.5|918.4|930.14|921.04|930.25|921.15|927.48|918.38|228
1654653300000|2022-06-08 01:55:00|930.12|921.02|931.41|922.31|932.6|923.5|930|920.9|131
1654653600000|2022-06-08 02:00:00|931.49|922.39|937.15|928.05|938.15|929.05|930.29|921.19|225
1654653900000|2022-06-08 02:05:00|937.3|928.2|942.5|933.4|943.45|934.35|936.9|927.8|287
1654654200000|2022-06-08 02:10:00|942.55|933.45|938.2|929.1|942.65|933.55|937.94|928.84|173
1654654500000|2022-06-08 02:15:00|938.3|929.2|937.3|928.2|940.35|931.25|936.93|927.83|143
1654654800000|2022-06-08 02:20:00|937.35|928.25|934.2|925.1|937.4|928.3|934.05|924.95|94
1654655100000|2022-06-08 02:25:00|934.1|925|933.37|924.27|934.6|925.5|933.16|924.06|73
1654655400000|2022-06-08 02:30:00|933.41|924.31|935.75|926.65|936|926.9|933.28|924.18|170
1654655700000|2022-06-08 02:35:00|935.7|926.6|936.15|927.05|936.4|927.3|935.2|926.1|100
1654656000000|2022-06-08 02:40:00|935.91|926.81|932.25|923.15|935.91|926.81|931.94|922.84|140
1654656300000|2022-06-08 02:45:00|932.38|923.28|931.33|922.23|932.38|923.28|929.48|920.38|205
1654656600000|2022-06-08 02:50:00|931.11|922.01|929.2|920.1|931.5|922.4|929.14|920.04|102
1654656900000|2022-06-08 02:55:00|929.14|920.04|928.13|919.03|930.1|921|928.08|918.98|236
1654657200000|2022-06-08 03:00:00|928.15|919.05|928.76|919.66|929.25|920.15|927.63|918.53|290
1654657500000|2022-06-08 03:05:00|928.79|919.69|925.5|916.4|929.2|920.1|925.32|916.22|271
1654657800000|2022-06-08 03:10:00|925.51|916.41|925.98|916.88|926.79|917.69|923.67|914.57|354
1654658100000|2022-06-08 03:15:00|925.96|916.86|915.41|906.31|925.96|916.86|914.46|905.36|415
1654658400000|2022-06-08 03:20:00|915.38|906.28|913.5|904.4|917.5|908.4|911.97|902.87|615
1654658700000|2022-06-08 03:25:00|913.58|904.48|909.42|900.32|913.58|904.48|907.99|898.89|604
1654659000000|2022-06-08 03:30:00|909.41|900.31|902.34|893.24|909.48|900.38|902.34|893.24|688
1654659300000|2022-06-08 03:35:00|902.44|893.34|905.94|896.84|907.7|898.6|902.15|893.05|495
1654659600000|2022-06-08 03:40:00|905.73|896.63|903.3|894.2|905.75|896.65|902.93|893.83|395
1654659900000|2022-06-08 03:45:00|903.45|894.35|911|901.9|911.8|902.7|903.05|893.95|505
1654660200000|2022-06-08 03:50:00|910.9|901.8|905.97|896.87|911.8|902.7|905.83|896.73|474
1654660500000|2022-06-08 03:55:00|905.96|896.86|907.4|898.3|908.74|899.64|905.71|896.61|583
1654660800000|2022-06-08 04:00:00|907.47|898.37|903.8|894.7|907.47|898.37|902.07|892.97|455
1654661100000|2022-06-08 04:05:00|903.75|894.65|906.21|897.11|906.31|897.21|903.33|894.23|457
1654661400000|2022-06-08 04:10:00|906.23|897.13|912.41|903.31|913.45|904.35|906.2|897.1|467
1654661700000|2022-06-08 04:15:00|912.37|903.27|911.42|902.32|914.35|905.25|911.17|902.07|335
1654662000000|2022-06-08 04:20:00|911.46|902.36|912.76|903.66|913.75|904.65|910.93|901.83|276
1654662300000|2022-06-08 04:25:00|912.81|903.71|913.6|904.5|913.7|904.6|911.76|902.66|316
1654662600000|2022-06-08 04:30:00|913.57|904.47|910.06|900.96|913.57|904.47|909.99|900.89|177
1654662900000|2022-06-08 04:35:00|910.05|900.95|910.85|901.75|912.65|903.55|909.86|900.76|178
1654663200000|2022-06-08 04:40:00|910.8|901.7|911.32|902.22|912.05|902.95|910.75|901.65|124
1654663500000|2022-06-08 04:45:00|911.27|902.17|911.13|902.03|911.8|902.7|909.02|899.92|240
1654663800000|2022-06-08 04:50:00|911.2|902.1|906.9|897.8|911.85|902.75|906.72|897.62|129
1654664100000|2022-06-08 04:55:00|906.81|897.71|907.69|898.59|908.7|899.6|906.72|897.62|164
1654664400000|2022-06-08 05:00:00|907.76|898.66|910.31|901.21|910.47|901.37|906.75|897.65|151
1654664700000|2022-06-08 05:05:00|910.26|901.16|910.66|901.56|913.25|904.15|910.26|901.16|174
1654665000000|2022-06-08 05:10:00|910.65|901.55|911.64|902.54|912.7|903.6|910.56|901.46|144
1654665300000|2022-06-08 05:15:00|911.59|902.49|910.89|901.79|912.3|903.2|910.63|901.53|140
1654665600000|2022-06-08 05:20:00|910.87|901.77|911.56|902.46|913.22|904.12|909.87|900.77|198
1654665900000|2022-06-08 05:25:00|911.55|902.45|911.36|902.26|912.03|902.93|909.59|900.49|309
1654666200000|2022-06-08 05:30:00|911.37|902.27|912.37|903.27|913.6|904.5|910.8|901.7|222
1654666500000|2022-06-08 05:35:00|912.44|903.34|915.44|906.34|916.3|907.2|911.78|902.68|240
1654666800000|2022-06-08 05:40:00|915.42|906.32|922.58|913.48|924.94|915.84|914.97|905.87|548
1654667100000|2022-06-08 05:45:00|922.6|913.5|920.46|911.36|923.05|913.95|919.69|910.59|213
1654667400000|2022-06-08 05:50:00|920.49|911.39|920.32|911.22|921.35|912.25|919.65|910.55|150
1654667700000|2022-06-08 05:55:00|920.39|911.29|919.45|910.35|920.68|911.58|918.21|909.11|250
1654668000000|2022-06-08 06:00:00|919.51|910.41|920.7|911.6|921.75|912.65|918.51|909.41|218
1654668300000|2022-06-08 06:05:00|920.65|911.55|918.98|909.88|920.65|911.55|918.27|909.17|249
1654668600000|2022-06-08 06:10:00|918.99|909.89|917.3|908.2|918.99|909.89|917.3|908.2|236
1654668900000|2022-06-08 06:15:00|917.34|908.24|917.32|908.22|918.3|909.2|916.6|907.5|119
1654669200000|2022-06-08 06:20:00|917.28|908.18|915.7|906.6|917.68|908.58|915.7|906.6|182
1654669500000|2022-06-08 06:25:00|915.87|906.77|913.29|904.19|915.87|906.77|911.43|902.33|159
1654669800000|2022-06-08 06:30:00|913.31|904.21|913.08|903.98|914.15|905.05|912.12|903.02|210
1654670100000|2022-06-08 06:35:00|912.89|903.79|913.69|904.59|914.4|905.3|912.6|903.5|187
1654670400000|2022-06-08 06:40:00|914.8|905.7|913.43|904.33|914.85|905.75|912.76|903.66|128
1654670700000|2022-06-08 06:45:00|913.52|904.42|914.3|905.2|914.95|905.85|913.23|904.13|125
1654671000000|2022-06-08 06:50:00|914.45|905.35|913.01|903.91|915.25|906.15|912.73|903.63|155
1654671300000|2022-06-08 06:55:00|913.15|904.05|915.55|906.45|915.55|906.45|912.49|903.39|179
1654671600000|2022-06-08 07:00:00|915.5|906.4|913.78|904.68|915.9|906.8|913.07|903.97|187
1654671900000|2022-06-08 07:05:00|913.7|904.6|910|900.9|913.8|904.7|908.56|899.46|244
1654672200000|2022-06-08 07:10:00|909.95|900.85|912.35|903.25|912.42|903.32|909.56|900.46|171
1654672500000|2022-06-08 07:15:00|912.3|903.2|909.81|900.71|912.85|903.75|909.8|900.7|214
1654672800000|2022-06-08 07:20:00|909.84|900.74|911.67|902.57|911.99|902.89|909.49|900.39|199
1654673100000|2022-06-08 07:25:00|911.77|902.67|913.57|904.47|914.7|905.6|911.34|902.24|143
1654673400000|2022-06-08 07:30:00|913.56|904.46|914.44|905.34|915.27|906.17|913.15|904.05|171
1654673700000|2022-06-08 07:35:00|914.31|905.21|914.42|905.32|914.62|905.52|913.25|904.15|222
1654674000000|2022-06-08 07:40:00|914.52|905.42|918.15|909.05|918.25|909.15|914.52|905.42|135
1654674300000|2022-06-08 07:45:00|918.05|908.95|921.2|912.1|923.75|914.65|917.65|908.55|371
1654674600000|2022-06-08 07:50:00|921.19|912.09|919.16|910.06|921.67|912.57|918.59|909.49|249
1654674900000|2022-06-08 07:55:00|919.13|910.03|918.62|909.52|919.85|910.75|918.3|909.2|149
1654675200000|2022-06-08 08:00:00|918.61|909.51|919.19|910.09|919.25|910.15|918.32|909.22|155
1654675500000|2022-06-08 08:05:00|919.25|910.15|916.49|907.39|919.25|910.15|915.63|906.53|222
1654675800000|2022-06-08 08:10:00|916.5|907.4|917.37|908.27|918.15|909.05|916.41|907.31|135
1654676100000|2022-06-08 08:15:00|917.49|908.39|916.41|907.31|917.5|908.4|913.83|904.73|293
1654676400000|2022-06-08 08:20:00|916.42|907.32|919.3|910.2|919.55|910.45|916.31|907.21|311
1654676700000|2022-06-08 08:25:00|919.22|910.12|918.8|909.7|919.65|910.55|917.19|908.09|155
1654677000000|2022-06-08 08:30:00|918.85|909.75|917.79|908.69|920.05|910.95|917.65|908.55|158
1654677300000|2022-06-08 08:35:00|917.74|908.64|918.77|909.67|919.25|910.15|917.74|908.64|126
1654677600000|2022-06-08 08:40:00|918.82|909.72|919.49|910.39|920.5|911.4|916.92|907.82|188
1654677900000|2022-06-08 08:45:00|919.44|910.34|918.09|908.99|920.15|911.05|917.86|908.76|193
1654678200000|2022-06-08 08:50:00|918.07|908.97|917.69|908.59|918.25|909.15|916.8|907.7|127
1654678500000|2022-06-08 08:55:00|917.61|908.51|917.93|908.83|918.35|909.25|916.75|907.65|128
1654678800000|2022-06-08 09:00:00|917.98|908.88|916.33|907.23|918.41|909.31|916.33|907.23|154
1654679100000|2022-06-08 09:05:00|916.02|906.92|915.78|906.68|917.95|908.85|915.72|906.62|196
1654679400000|2022-06-08 09:10:00|915.76|906.66|916.9|907.8|917.22|908.12|914.4|905.3|169
1654679700000|2022-06-08 09:15:00|916.95|907.85|916.75|907.65|917.32|908.22|915.31|906.21|137
1654680000000|2022-06-08 09:20:00|916.66|907.56|915.29|906.19|917.05|907.95|915.23|906.13|62
1654680300000|2022-06-08 09:25:00|915.23|906.13|917.76|908.66|918.2|909.1|915.23|906.13|138
1654680600000|2022-06-08 09:30:00|917.63|908.53|921.5|912.4|921.75|912.65|916.77|907.67|293
1654680900000|2022-06-08 09:35:00|921.4|912.3|919.39|910.29|921.45|912.35|919.37|910.27|194
1654681200000|2022-06-08 09:40:00|919.46|910.36|921.73|912.63|922|912.9|919.39|910.29|90
1654681500000|2022-06-08 09:45:00|921.6|912.5|920.6|911.5|921.75|912.65|920.56|911.46|94
1654681800000|2022-06-08 09:50:00|920.59|911.49|920.45|911.35|920.59|911.49|919.56|910.46|196
1654682100000|2022-06-08 09:55:00|920.35|911.25|921.9|912.8|922|912.9|920.02|910.92|134
1654682400000|2022-06-08 10:00:00|921.95|912.85|919.99|910.89|922.5|913.4|919.52|910.42|185
1654682700000|2022-06-08 10:05:00|919.89|910.79|917.9|908.8|919.89|910.79|917.29|908.19|189
1654683000000|2022-06-08 10:10:00|917.85|908.75|915.87|906.77|918.05|908.95|915.75|906.65|84
1654683300000|2022-06-08 10:15:00|915.86|906.76|913.8|904.7|917.25|908.15|913.8|904.7|170
1654683600000|2022-06-08 10:20:00|913.85|904.75|915.18|906.08|916|906.9|913.85|904.75|183
1654683900000|2022-06-08 10:25:00|915.13|906.03|913.11|904.01|915.95|906.85|913.07|903.97|107
1654684200000|2022-06-08 10:30:00|913.19|904.09|913.16|904.06|914.05|904.95|913.07|903.97|123
1654684500000|2022-06-08 10:35:00|913.31|904.21|914.55|905.45|915|905.9|913.07|903.97|93
1654684800000|2022-06-08 10:40:00|914.6|905.5|914.8|905.7|915.7|906.6|914.56|905.46|92
1654685100000|2022-06-08 10:45:00|914.77|905.67|914.55|905.45|914.77|905.67|911.95|902.85|181
1654685400000|2022-06-08 10:50:00|914.5|905.4|913.45|904.35|914.5|905.4|912.53|903.43|149
1654685700000|2022-06-08 10:55:00|913.4|904.3|911.53|902.43|913.4|904.3|911.42|902.32|117
1654686000000|2022-06-08 11:00:00|911.49|902.39|911.16|902.06|912.2|903.1|909.76|900.66|188
1654686300000|2022-06-08 11:05:00|911.21|902.11|910.64|901.54|911.6|902.5|910.51|901.41|176
1654686600000|2022-06-08 11:10:00|910.71|901.61|910.8|901.7|911.53|902.43|909.84|900.74|239
1654686900000|2022-06-08 11:15:00|910.9|901.8|912.5|903.4|912.7|903.6|910.75|901.65|170
1654687200000|2022-06-08 11:20:00|912.55|903.45|911.1|902|912.7|903.6|910.47|901.37|131
1654687500000|2022-06-08 11:25:00|911.2|902.1|912.75|903.65|913.85|904.75|911.2|902.1|156
1654687800000|2022-06-08 11:30:00|912.8|903.7|914.22|905.12|914.6|905.5|912.38|903.28|125
1654688100000|2022-06-08 11:35:00|914.27|905.17|914.37|905.27|914.8|905.7|913.75|904.65|112
1654688400000|2022-06-08 11:40:00|914.27|905.17|915.4|906.3|915.85|906.75|913.03|903.93|160
1654688700000|2022-06-08 11:45:00|915.35|906.25|914|904.9|915.35|906.25|913.87|904.77|140
1654689000000|2022-06-08 11:50:00|913.95|904.85|915.16|906.06|917.2|908.1|913.92|904.82|191
1654689300000|2022-06-08 11:55:00|915.2|906.1|913.84|904.74|916|906.9|913.84|904.74|106
1654689600000|2022-06-08 12:00:00|913.82|904.72|913.76|904.66|914.48|905.38|911.98|902.88|260
1654689900000|2022-06-08 12:05:00|913.77|904.67|913.46|904.36|915|905.9|913.43|904.33|128
1654690200000|2022-06-08 12:10:00|913.47|904.37|912.9|903.8|913.87|904.77|912.26|903.16|106
1654690500000|2022-06-08 12:15:00|912.8|903.7|911.87|902.77|912.8|903.7|911.46|902.36|71
1654690800000|2022-06-08 12:20:00|912.12|903.02|907.9|898.8|913.75|904.65|907.1|898|193
1654691100000|2022-06-08 12:25:00|907.95|898.85|906.63|897.53|908.85|899.75|903.34|894.24|515
1654691400000|2022-06-08 12:30:00|906.59|897.49|907.85|898.75|908.8|899.7|904.7|895.6|385
1654691700000|2022-06-08 12:35:00|907.8|898.7|906.36|897.26|908.6|899.5|906.26|897.16|329
1654692000000|2022-06-08 12:40:00|906.34|897.24|906.65|897.55|908.15|899.05|905.2|896.1|346
1654692300000|2022-06-08 12:45:00|906.8|897.7|907.05|897.95|908|898.9|905.85|896.75|304
1654692600000|2022-06-08 12:50:00|906.95|897.85|905.65|896.55|908.1|899|905.6|896.5|151
1654692900000|2022-06-08 12:55:00|905.63|896.53|906.4|897.3|907.7|898.6|905.63|896.53|206
1654693200000|2022-06-08 13:00:00|906.33|897.23|909.8|900.7|909.95|900.85|905.29|896.19|392
1654693500000|2022-06-08 13:05:00|909.75|900.65|911.77|902.67|913.8|904.7|909.7|900.6|294
1654693800000|2022-06-08 13:10:00|911.68|902.58|912.85|903.75|913.7|904.6|911.39|902.29|262
1654694100000|2022-06-08 13:15:00|912.9|903.8|913.11|904.01|913.5|904.4|912.25|903.15|151
1654694400000|2022-06-08 13:20:00|913.12|904.02|914.7|905.6|916.05|906.95|912.97|903.87|205
1654694700000|2022-06-08 13:25:00|914.75|905.65|916.51|907.41|917.45|908.35|914.75|905.65|296
1654695000000|2022-06-08 13:30:00|916.48|907.38|917.55|908.45|917.7|908.6|912.57|903.47|521
1654695300000|2022-06-08 13:35:00|917.6|908.5|923|913.9|923.1|914|917.25|908.15|579
1654695600000|2022-06-08 13:40:00|923.05|913.95|919.72|910.62|923.45|914.35|919.03|909.93|630
1654695900000|2022-06-08 13:45:00|919.68|910.58|924.85|915.75|926.25|917.15|919.29|910.19|575
1654696200000|2022-06-08 13:50:00|924.8|915.7|924.65|915.55|927|917.9|922.3|913.2|530
1654696500000|2022-06-08 13:55:00|924.75|915.65|924.81|915.71|928.2|919.1|924.28|915.18|370
1654696800000|2022-06-08 14:00:00|924.75|915.65|924.19|915.09|925.8|916.7|922.25|913.15|474
1654697100000|2022-06-08 14:05:00|924.3|915.2|920.75|911.65|924.6|915.5|920.74|911.64|297
1654697400000|2022-06-08 14:10:00|920.73|911.63|917.27|908.17|921|911.9|917.27|908.17|325
1654697700000|2022-06-08 14:15:00|917.21|908.11|918.85|909.75|918.85|909.75|916.27|907.17|372
1654698000000|2022-06-08 14:20:00|918.95|909.85|917.71|908.61|919.7|910.6|917.29|908.19|323
1654698300000|2022-06-08 14:25:00|917.69|908.59|914.84|905.74|918.39|909.29|914.83|905.73|320
1654698600000|2022-06-08 14:30:00|914.92|905.82|915.52|906.42|916.52|907.42|913.91|904.81|425
1654698900000|2022-06-08 14:35:00|915.62|906.52|915.95|906.85|917.95|908.85|915.62|906.52|352
1654699200000|2022-06-08 14:40:00|915.87|906.77|912.66|903.56|917.1|908|912.63|903.53|256
1654699500000|2022-06-08 14:45:00|912.45|903.35|913.09|903.99|914.3|905.2|912.42|903.32|373
1654699800000|2022-06-08 14:50:00|913.3|904.2|913.44|904.34|914.45|905.35|912.74|903.64|293
1654700100000|2022-06-08 14:55:00|913.42|904.32|912.06|902.96|913.42|904.32|911.38|902.28|384
1654700400000|2022-06-08 15:00:00|912.01|902.91|912.72|903.62|912.9|903.8|910.8|901.7|265
1654700700000|2022-06-08 15:05:00|912.77|903.67|915.95|906.85|916.35|907.25|912.77|903.67|213
1654701000000|2022-06-08 15:10:00|915.92|906.82|917.88|908.78|918.55|909.45|915.48|906.38|200
1654701300000|2022-06-08 15:15:00|917.93|908.83|917.95|908.85|918.7|909.6|915.74|906.64|190
1654701600000|2022-06-08 15:20:00|917.9|908.8|917.25|908.15|918.45|909.35|915.97|906.87|164
1654701900000|2022-06-08 15:25:00|917.15|908.05|917.85|908.75|918.6|909.5|916.59|907.49|177
1654702200000|2022-06-08 15:30:00|917.77|908.67|918.65|909.55|919.95|910.85|917.04|907.94|188
1654702500000|2022-06-08 15:35:00|918.7|909.6|919.45|910.35|920.25|911.15|917.76|908.66|246
1654702800000|2022-06-08 15:40:00|919.85|910.75|917.47|908.37|921.4|912.3|917.33|908.23|246
1654703100000|2022-06-08 15:45:00|917.55|908.45|918.46|909.36|918.9|909.8|917.34|908.24|315
1654703400000|2022-06-08 15:50:00|918.52|909.42|917.54|908.44|919.73|910.63|917.24|908.14|178
1654703700000|2022-06-08 15:55:00|917.68|908.58|918.45|909.35|918.55|909.45|916.6|907.5|136
1654704000000|2022-06-08 16:00:00|918.4|909.3|918.4|909.3|919.6|910.5|917.55|908.45|149
1654704300000|2022-06-08 16:05:00|918.5|909.4|919.3|910.2|919.3|910.2|916.13|907.03|170
1654704600000|2022-06-08 16:10:00|919.35|910.25|920.25|911.15|920.7|911.6|919.05|909.95|186
1654704900000|2022-06-08 16:15:00|920.35|911.25|918.95|909.85|920.4|911.3|918|908.9|133
1654705200000|2022-06-08 16:20:00|919.1|910|914.05|904.95|919.41|910.31|912.48|903.38|345
1654705500000|2022-06-08 16:25:00|914.1|905|913.55|904.45|914.2|905.1|912.04|902.94|319
1654705800000|2022-06-08 16:30:00|913.5|904.4|910.5|901.4|913.7|904.6|908.61|899.51|220
1654706100000|2022-06-08 16:35:00|910.55|901.45|909.62|900.52|911.85|902.75|909.53|900.43|250
1654706400000|2022-06-08 16:40:00|909.61|900.51|909.59|900.49|911.55|902.45|909.41|900.31|319
1654706700000|2022-06-08 16:45:00|909.57|900.47|911.65|902.55|912.4|903.3|909.41|900.31|276
1654707000000|2022-06-08 16:50:00|911.6|902.5|910.25|901.15|912.05|902.95|909.78|900.68|182
1654707300000|2022-06-08 16:55:00|910.2|901.1|910.5|901.4|911.29|902.19|909.62|900.52|180
1654707600000|2022-06-08 17:00:00|910.45|901.35|909.7|900.6|910.9|901.8|909.41|900.31|194
1654707900000|2022-06-08 17:05:00|909.68|900.58|911.8|902.7|911.85|902.75|909.45|900.35|141
1654708200000|2022-06-08 17:10:00|911.75|902.65|911.7|902.6|912.45|903.35|911.25|902.15|199
1654708500000|2022-06-08 17:15:00|911.75|902.65|912.6|903.5|913.3|904.2|911.27|902.17|172
1654708800000|2022-06-08 17:20:00|912.37|903.27|912.9|903.8|913.05|903.95|911.38|902.28|168
1654709100000|2022-06-08 17:25:00|913.05|903.95|911.57|902.47|913.2|904.1|911.57|902.47|134
1654709400000|2022-06-08 17:30:00|911.52|902.42|910.76|901.66|911.75|902.65|909.69|900.59|231
1654709700000|2022-06-08 17:35:00|910.75|901.65|910.23|901.13|911.29|902.19|909.84|900.74|261
1654710000000|2022-06-08 17:40:00|910.17|901.07|911.6|902.5|911.85|902.75|910.12|901.02|256
1654710300000|2022-06-08 17:45:00|911.59|902.49|912.42|903.32|912.75|903.65|910.1|901|180
1654710600000|2022-06-08 17:50:00|912.47|903.37|912.54|903.44|912.75|903.65|910.9|901.8|131
1654710900000|2022-06-08 17:55:00|912.57|903.47|912.97|903.87|913.65|904.55|912.33|903.23|118
1654711200000|2022-06-08 18:00:00|913.01|903.91|912.1|903|914.65|905.55|912.1|903|204
1654711500000|2022-06-08 18:05:00|912.08|902.98|911.32|902.22|912.54|903.44|910.64|901.54|210
1654711800000|2022-06-08 18:10:00|911.25|902.15|910.25|901.15|911.25|902.15|909.61|900.51|186
1654712100000|2022-06-08 18:15:00|910.34|901.24|907.63|898.53|910.62|901.52|907.56|898.46|218
1654712400000|2022-06-08 18:20:00|907.66|898.56|906.87|897.77|908.86|899.76|906.57|897.47|288
1654712700000|2022-06-08 18:25:00|906.82|897.72|907.03|897.93|907.36|898.26|905.98|896.88|141
1654713000000|2022-06-08 18:30:00|906.99|897.89|899.46|890.36|907.95|898.85|899.46|890.36|253
1654713300000|2022-06-08 18:35:00|899.41|890.31|899.8|890.7|901.2|892.1|894.67|885.57|482
1654713600000|2022-06-08 18:40:00|899.85|890.75|903.75|894.65|904.2|895.1|899.85|890.75|323
1654713900000|2022-06-08 18:45:00|903.6|894.5|905.58|896.48|907.9|898.8|903.5|894.4|352
1654714200000|2022-06-08 18:50:00|905.63|896.53|906.11|897.01|907.55|898.45|905.12|896.02|294
1654714500000|2022-06-08 18:55:00|906.23|897.13|907.74|898.64|908|898.9|906.23|897.13|194
1654714800000|2022-06-08 19:00:00|907.6|898.5|906.32|897.22|907.7|898.6|903.94|894.84|235
1654715100000|2022-06-08 19:05:00|906.27|897.17|904.51|895.41|906.27|897.17|902.6|893.5|225
1654715400000|2022-06-08 19:10:00|904.42|895.32|904.68|895.58|906.92|897.82|903.85|894.75|252
1654715700000|2022-06-08 19:15:00|904.67|895.57|902.17|893.07|904.75|895.65|900.15|891.05|296
1654716000000|2022-06-08 19:20:00|902.22|893.12|907.71|898.61|908.75|899.65|902.22|893.12|268
1654716300000|2022-06-08 19:25:00|907.76|898.66|907.35|898.25|908.95|899.85|907.29|898.19|235
1654716600000|2022-06-08 19:30:00|907.36|898.26|908.06|898.96|909.25|900.15|907.35|898.25|214
1654716900000|2022-06-08 19:35:00|908.02|898.92|908.35|899.25|908.55|899.45|907.99|898.89|115
1654717200000|2022-06-08 19:40:00|908.36|899.26|908.11|899.01|908.91|899.81|907.78|898.68|243
1654717500000|2022-06-08 19:45:00|908.21|899.11|906.47|897.37|908.21|899.11|906.36|897.26|113
1654717800000|2022-06-08 19:50:00|906.51|897.41|906.92|897.82|908.45|899.35|906.43|897.33|261
1654718100000|2022-06-08 19:55:00|906.97|897.87|905.43|896.33|908|898.9|905.16|896.06|249
1654718400000|2022-06-08 20:00:00|905.38|896.28|906.78|897.68|906.95|897.85|904.21|895.11|166
1654718700000|2022-06-08 20:05:00|906.77|897.67|907.32|898.22|907.71|898.61|906.19|897.09|84
1654719000000|2022-06-08 20:10:00|907.3|898.2|906.65|897.55|907.3|898.2|904.31|895.21|153
1654719300000|2022-06-08 20:15:00|906.6|897.5|907.58|898.48|907.91|898.81|906.45|897.35|112
1654719600000|2022-06-08 20:20:00|907.57|898.47|907.55|898.45|907.67|898.57|906.6|897.5|99
1654719900000|2022-06-08 20:25:00|907.5|898.4|906.45|897.35|907.5|898.4|904.64|895.54|151
1654720200000|2022-06-08 20:30:00|906.4|897.3|909.46|900.36|910.35|901.25|906.4|897.3|163
1654720500000|2022-06-08 20:35:00|909.37|900.27|911.65|902.55|911.8|902.7|906.93|897.83|200
1654720800000|2022-06-08 20:40:00|911.7|902.6|909.75|900.65|911.7|902.6|909.38|900.28|212
1654721100000|2022-06-08 20:45:00|909.74|900.64|908.25|899.15|909.75|900.65|907.5|898.4|198
1654721400000|2022-06-08 20:50:00|908.95|899.85|908.71|899.61|909.09|899.99|908.16|899.06|204
1654721700000|2022-06-08 20:55:00|908.81|899.71|907.91|898.81|909.8|900.7|907.43|898.33|178
1654722000000|2022-06-08 21:00:00|907.92|898.82|911.51|902.41|912.33|903.23|907.78|898.68|327
1654722300000|2022-06-08 21:05:00|911.62|902.52|909.03|899.93|912.1|903|908.92|899.82|239
1654722600000|2022-06-08 21:10:00|909.04|899.94|907.78|898.68|909.04|899.94|907.78|898.68|57
1654722900000|2022-06-08 21:15:00|907.81|898.71|908.2|899.1|908.24|899.14|907.81|898.71|34
1654723200000|2022-06-08 21:20:00|908.18|899.08|909.42|900.32|909.42|900.32|908.1|899|51
1654723500000|2022-06-08 21:25:00|909.31|900.21|911.5|902.4|911.5|902.4|909.31|900.21|51
1654723800000|2022-06-08 21:30:00|911.4|902.3|911.54|902.44|912.3|903.2|911.39|902.29|57
1654724100000|2022-06-08 21:35:00|911.59|902.49|911.45|902.35|911.64|902.54|911.35|902.25|14
1654724400000|2022-06-08 21:40:00|911.55|902.45|912.5|903.4|912.5|903.4|911.45|902.35|50
1654724700000|2022-06-08 21:45:00|912.45|903.35|911.65|902.55|912.5|903.4|911.55|902.45|26
1654725000000|2022-06-08 21:50:00|911.75|902.65|911.35|902.25|911.75|902.65|911.33|902.23|48
1654725300000|2022-06-08 21:55:00|911.4|902.3|914.4|905.3|914.6|905.5|911.25|902.15|161
1654725600000|2022-06-08 22:00:00|914.45|905.35|913.56|904.46|915.4|906.3|913.56|904.46|189
1654725900000|2022-06-08 22:05:00|914.25|905.15|914.25|905.15|914.25|905.15|914.2|905.1|9
1654726200000|2022-06-08 22:10:00|914.3|905.2|912.41|903.31|915.75|906.65|912.4|903.3|91
1654726500000|2022-06-08 22:15:00|912.43|903.33|909.89|900.79|912.43|903.33|908.72|899.62|179
1654726800000|2022-06-08 22:20:00|909.95|900.85|909.67|900.57|910.67|901.57|909.56|900.46|175
1654727100000|2022-06-08 22:25:00|909.65|900.55|910.68|901.58|911.42|902.32|909.56|900.46|145
1654727400000|2022-06-08 22:30:00|910.66|901.56|911.6|902.5|912.5|903.4|910.53|901.43|135
1654727700000|2022-06-08 22:35:00|911.56|902.46|911.56|902.46|912.7|903.6|911.56|902.46|79
1654728000000|2022-06-08 22:40:00|910.9|901.8|911.95|902.85|912.45|903.35|909.05|899.95|221
1654728300000|2022-06-08 22:45:00|912|902.9|912.69|903.59|914.45|905.35|911.95|902.85|190
1654728600000|2022-06-08 22:50:00|912.79|903.69|910.25|901.15|912.9|903.8|909.47|900.37|271
1654728900000|2022-06-08 22:55:00|910.2|901.1|908.25|899.15|910.2|901.1|907.9|898.8|179
1654729200000|2022-06-08 23:00:00|908.35|899.25|906.49|897.39|909.1|900|906.43|897.33|146
1654729500000|2022-06-08 23:05:00|906.43|897.33|907.4|898.3|907.4|898.3|905.48|896.38|94
1654729800000|2022-06-08 23:10:00|907.5|898.4|908.25|899.15|908.3|899.2|906.56|897.46|75
1654730100000|2022-06-08 23:15:00|908.31|899.21|907.56|898.46|908.65|899.55|907.45|898.35|98
1654730400000|2022-06-08 23:20:00|907.61|898.51|909.56|900.46|910.7|901.6|907.61|898.51|135
1654730700000|2022-06-08 23:25:00|908.9|899.8|906.6|897.5|908.9|899.8|904.69|895.59|143
1654731000000|2022-06-08 23:30:00|906.55|897.45|909.13|900.03|910.25|901.15|906|896.9|180
1654731300000|2022-06-08 23:35:00|909.23|900.13|905.4|896.3|909.49|900.39|904.65|895.55|150
1654731600000|2022-06-08 23:40:00|905.5|896.4|902.52|893.42|906.74|897.64|902.52|893.42|188
1654731900000|2022-06-08 23:45:00|902.51|893.41|904.63|895.53|905.05|895.95|901.23|892.13|211
1654732200000|2022-06-08 23:50:00|904.27|895.17|903.53|894.43|904.27|895.17|901.13|892.03|233
1654732500000|2022-06-08 23:55:00|903.47|894.37|904.25|895.15|904.55|895.45|902.75|893.65|133
1654732800000|2022-06-09 00:00:00|904.3|895.2|902.8|893.7|905.75|896.65|902.18|893.08|210
1654733100000|2022-06-09 00:05:00|902.75|893.65|897.62|888.52|905.2|896.1|897.3|888.2|235
1654733400000|2022-06-09 00:10:00|897.95|888.85|900.7|891.6|901.45|892.35|897.95|888.85|256
1654733700000|2022-06-09 00:15:00|900.65|891.55|899.36|890.26|900.7|891.6|897.4|888.3|326
1654734000000|2022-06-09 00:20:00|899.4|890.3|899.15|890.05|900.45|891.35|898.02|888.92|155
1654734300000|2022-06-09 00:25:00|899.03|889.93|898.45|889.35|899.5|890.4|897.52|888.42|209
1654734600000|2022-06-09 00:30:00|898.5|889.4|896.55|887.45|898.6|889.5|895.3|886.2|238
1654734900000|2022-06-09 00:35:00|896.5|887.4|899.45|890.35|900.3|891.2|896.5|887.4|311
1654735200000|2022-06-09 00:40:00|899.4|890.3|899.33|890.23|899.7|890.6|897.24|888.14|200
1654735500000|2022-06-09 00:45:00|899.38|890.28|902.2|893.1|904.6|895.5|899.38|890.28|310
1654735800000|2022-06-09 00:50:00|902.15|893.05|903.25|894.15|904.3|895.2|902|892.9|197
1654736100000|2022-06-09 00:55:00|903.3|894.2|902.5|893.4|903.55|894.45|902.3|893.2|106
1654736400000|2022-06-09 01:00:00|902.6|893.5|904.4|895.3|904.65|895.55|902.55|893.45|153
1654736700000|2022-06-09 01:05:00|904.25|895.15|905.33|896.23|905.7|896.6|903.48|894.38|153
1654737000000|2022-06-09 01:10:00|905.28|896.18|904.86|895.76|906.65|897.55|904.54|895.44|135
1654737300000|2022-06-09 01:15:00|904.96|895.86|906.3|897.2|906.8|897.7|904.91|895.81|139
1654737600000|2022-06-09 01:20:00|906.2|897.1|905.6|896.5|907.1|898|905.6|896.5|90
1654737900000|2022-06-09 01:25:00|905.55|896.45|906.05|896.95|906.25|897.15|904.9|895.8|90
1654738200000|2022-06-09 01:30:00|906.15|897.05|906.4|897.3|906.45|897.35|905.25|896.15|97
1654738500000|2022-06-09 01:35:00|906.5|897.4|903.23|894.13|907.15|898.05|903.23|894.13|91
1654738800000|2022-06-09 01:40:00|903.28|894.18|904.5|895.4|905.2|896.1|903.28|894.18|98
1654739100000|2022-06-09 01:45:00|904.4|895.3|902.28|893.18|904.45|895.35|902.11|893.01|170
1654739400000|2022-06-09 01:50:00|902.4|893.3|902.05|892.95|902.4|893.3|900.91|891.81|101
1654739700000|2022-06-09 01:55:00|902.2|893.1|899.56|890.46|902.25|893.15|899.56|890.46|106
1654740000000|2022-06-09 02:00:00|899.6|890.5|899.69|890.59|900.4|891.3|899.56|890.46|119
1654740300000|2022-06-09 02:05:00|899.63|890.53|900.75|891.65|901.08|891.98|899.63|890.53|87
1654740600000|2022-06-09 02:10:00|900.8|891.7|900.3|891.2|901.35|892.25|899.56|890.46|127
1654740900000|2022-06-09 02:15:00|900.35|891.25|901.38|892.28|902.45|893.35|899.68|890.58|169
1654741200000|2022-06-09 02:20:00|901.43|892.33|904.2|895.1|904.4|895.3|901.32|892.22|101
1654741500000|2022-06-09 02:25:00|904.15|895.05|904.83|895.73|905.05|895.95|903.07|893.97|91
1654741800000|2022-06-09 02:30:00|904.82|895.72|905.55|896.45|906.5|897.4|904.56|895.46|141
1654742100000|2022-06-09 02:35:00|905.5|896.4|905.5|896.4|905.75|896.65|904.83|895.73|69
1654742400000|2022-06-09 02:40:00|905.45|896.35|906.8|897.7|906.95|897.85|905.45|896.35|106
1654742700000|2022-06-09 02:45:00|906.85|897.75|907.25|898.15|907.9|898.8|906.1|897|85
1654743000000|2022-06-09 02:50:00|907.35|898.25|906.15|897.05|907.55|898.45|904.59|895.49|97
1654743300000|2022-06-09 02:55:00|906.2|897.1|906.55|897.45|907.05|897.95|906.1|897|70
1654743600000|2022-06-09 03:00:00|906.6|897.5|907.1|898|907.3|898.2|905.76|896.66|110
1654743900000|2022-06-09 03:05:00|907.15|898.05|905.75|896.65|907.7|898.6|905.66|896.56|77
1654744200000|2022-06-09 03:10:00|905.74|896.64|905.15|896.05|906.4|897.3|905.15|896.05|54
1654744500000|2022-06-09 03:15:00|905.17|896.07|904.95|895.85|905.42|896.32|904.37|895.27|72
1654744800000|2022-06-09 03:20:00|905|895.9|907.4|898.3|907.75|898.65|904.9|895.8|134
1654745100000|2022-06-09 03:25:00|907.5|898.4|909.35|900.25|909.8|900.7|906.55|897.45|131
1654745400000|2022-06-09 03:30:00|909.45|900.35|910.3|901.2|910.55|901.45|908.35|899.25|153
1654745700000|2022-06-09 03:35:00|910.4|901.3|913.8|904.7|913.95|904.85|910.15|901.05|241
1654746000000|2022-06-09 03:40:00|913.6|904.5|915.15|906.05|915.25|906.15|912.88|903.78|193
1654746300000|2022-06-09 03:45:00|915.05|905.95|912.81|903.71|915.25|906.15|912.71|903.61|134
1654746600000|2022-06-09 03:50:00|912.91|903.81|913.4|904.3|914.25|905.15|912.6|903.5|157
1654746900000|2022-06-09 03:55:00|913.35|904.25|913.35|904.25|915.25|906.15|913.2|904.1|190
1654747200000|2022-06-09 04:00:00|913.46|904.36|912.91|903.81|913.95|904.85|912.91|903.81|115
1654747500000|2022-06-09 04:05:00|912.98|903.88|913.11|904.01|913.6|904.5|912.65|903.55|70
1654747800000|2022-06-09 04:10:00|913.13|904.03|912.57|903.47|914.12|905.02|912.52|903.42|125
1654748100000|2022-06-09 04:15:00|912.62|903.52|911.1|902|913.35|904.25|910.66|901.56|135
1654748400000|2022-06-09 04:20:00|910.85|901.75|911.4|902.3|912.35|903.25|910.54|901.44|147
1654748700000|2022-06-09 04:25:00|911.5|902.4|911.72|902.62|913.02|903.92|911.48|902.38|123
1654749000000|2022-06-09 04:30:00|911.77|902.67|911.45|902.35|912.06|902.96|910.45|901.35|98
1654749300000|2022-06-09 04:35:00|911.35|902.25|911.9|902.8|911.9|902.8|911.1|902|33
1654749600000|2022-06-09 04:40:00|911.8|902.7|913.13|904.03|913.35|904.25|911.49|902.39|84
1654749900000|2022-06-09 04:45:00|913.08|903.98|911.46|902.36|913.33|904.23|910.75|901.65|97
1654750200000|2022-06-09 04:50:00|911.41|902.31|912.04|902.94|913.35|904.25|911.25|902.15|82
1654750500000|2022-06-09 04:55:00|912|902.9|912.6|903.5|913.25|904.15|910.78|901.68|85
1654750800000|2022-06-09 05:00:00|912.72|903.62|911.79|902.69|912.95|903.85|911.34|902.24|79
1654751100000|2022-06-09 05:05:00|911.69|902.59|914.9|905.8|915.2|906.1|911.64|902.54|143
1654751400000|2022-06-09 05:10:00|914.95|905.85|913.92|904.82|916.45|907.35|913.67|904.57|222
1654751700000|2022-06-09 05:15:00|913.99|904.89|914.67|905.57|915.34|906.24|913.98|904.88|136
1654752000000|2022-06-09 05:20:00|914.68|905.58|915.03|905.93|915.68|906.58|913.83|904.73|254
1654752300000|2022-06-09 05:25:00|915.1|906|915.32|906.22|915.63|906.53|914.57|905.47|194
1654752600000|2022-06-09 05:30:00|915.42|906.32|914.79|905.69|915.75|906.65|914.22|905.12|102
1654752900000|2022-06-09 05:35:00|914.51|905.41|914.65|905.55|915.6|906.5|914.14|905.04|252
1654753200000|2022-06-09 05:40:00|914.7|905.6|914.32|905.22|915.35|906.25|913.61|904.51|199
1654753500000|2022-06-09 05:45:00|914.37|905.27|913.93|904.83|914.57|905.47|913.6|904.5|173
1654753800000|2022-06-09 05:50:00|913.97|904.87|917.39|908.29|918|908.9|913.57|904.47|190
1654754100000|2022-06-09 05:55:00|917.44|908.34|917.56|908.46|919.75|910.65|915.95|906.85|194
1654754400000|2022-06-09 06:00:00|917.51|908.41|930.12|921.02|934|924.9|917.51|908.41|554
1654754700000|2022-06-09 06:05:00|930.1|921|925.5|916.4|930.1|921|924.65|915.55|208
1654755000000|2022-06-09 06:10:00|925.45|916.35|925.83|916.73|926.6|917.5|923.71|914.61|142
1654755300000|2022-06-09 06:15:00|925.78|916.68|923.69|914.59|927.1|918|923.69|914.59|125
1654755600000|2022-06-09 06:20:00|923.58|914.48|922.19|913.09|924.15|915.05|922.13|913.03|104
1654755900000|2022-06-09 06:25:00|922.24|913.14|922.34|913.24|923.15|914.05|922.13|913.03|100
1654756200000|2022-06-09 06:30:00|922.49|913.39|921.17|912.07|922.75|913.65|921.08|911.98|76
1654756500000|2022-06-09 06:35:00|921.05|911.95|921.45|912.35|921.5|912.4|920.6|911.5|64
1654756800000|2022-06-09 06:40:00|921.5|912.4|921.35|912.25|921.5|912.4|920.56|911.46|77
1654757100000|2022-06-09 06:45:00|921.45|912.35|921.2|912.1|922.7|913.6|920.95|911.85|186
1654757400000|2022-06-09 06:50:00|921.15|912.05|924.3|915.2|924.55|915.45|920.65|911.55|201
1654757700000|2022-06-09 06:55:00|924.35|915.25|923.67|914.57|926.35|917.25|923.6|914.5|118
1654758000000|2022-06-09 07:00:00|923.7|914.6|924.54|915.44|925.3|916.2|923.56|914.46|140
1654758300000|2022-06-09 07:05:00|924.64|915.54|924.8|915.7|925.3|916.2|922.94|913.84|145
1654758600000|2022-06-09 07:10:00|924.75|915.65|924.56|915.46|925.7|916.6|924.56|915.46|129
1654758900000|2022-06-09 07:15:00|924.51|915.41|925.6|916.5|926.35|917.25|923.59|914.49|158
1654759200000|2022-06-09 07:20:00|925.65|916.55|927.68|918.58|928.6|919.5|925.65|916.55|194
1654759500000|2022-06-09 07:25:00|927.67|918.57|929.6|920.5|930.05|920.95|927.67|918.57|122
1654759800000|2022-06-09 07:30:00|929.55|920.45|927.22|918.12|929.9|920.8|926.89|917.79|103
1654760100000|2022-06-09 07:35:00|927.17|918.07|925.2|916.1|927.32|918.22|924.85|915.75|110
1654760400000|2022-06-09 07:40:00|925.15|916.05|926.4|917.3|926.9|917.8|925.05|915.95|118
1654760700000|2022-06-09 07:45:00|926.35|917.25|926.65|917.55|928.24|919.14|925.88|916.78|144
1654761000000|2022-06-09 07:50:00|926.66|917.56|927.15|918.05|927.75|918.65|926.56|917.46|147
1654761300000|2022-06-09 07:55:00|927.11|918.01|928.35|919.25|928.85|919.75|926.95|917.85|184
1654761600000|2022-06-09 08:00:00|928.4|919.3|928.39|919.29|930.7|921.6|928.21|919.11|232
1654761900000|2022-06-09 08:05:00|928.53|919.43|928.35|919.25|928.74|919.64|927.83|918.73|265
1654762200000|2022-06-09 08:10:00|928.36|919.26|927.09|917.99|928.55|919.45|926.91|917.81|229
1654762500000|2022-06-09 08:15:00|927.07|917.97|926.37|917.27|927.39|918.29|926.17|917.07|139
1654762800000|2022-06-09 08:20:00|926.41|917.31|928.91|919.81|929.9|920.8|926.1|917|158
1654763100000|2022-06-09 08:25:00|928.86|919.76|929.5|920.4|929.5|920.4|928.05|918.95|82
1654763400000|2022-06-09 08:30:00|929.51|920.41|930.25|921.15|930.5|921.4|928.44|919.34|92
1654763700000|2022-06-09 08:35:00|930.3|921.2|928.92|919.82|930.93|921.83|928.83|919.73|125
1654764000000|2022-06-09 08:40:00|929.03|919.93|929.45|920.35|929.76|920.66|928.76|919.66|185
1654764300000|2022-06-09 08:45:00|929.16|920.06|931.75|922.65|931.87|922.77|929.14|920.04|263
1654764600000|2022-06-09 08:50:00|932.11|923.01|931.96|922.86|933.42|924.32|931.66|922.56|241
1654764900000|2022-06-09 08:55:00|931.98|922.88|932.53|923.43|933.66|924.56|931.86|922.76|318
1654765200000|2022-06-09 09:00:00|932.55|923.45|931.9|922.8|932.97|923.87|931.62|922.52|223
1654765500000|2022-06-09 09:05:00|931.84|922.74|934.71|925.61|936.65|927.55|931.02|921.92|273
1654765800000|2022-06-09 09:10:00|934.7|925.6|935.95|926.85|935.95|926.85|934.65|925.55|130
1654766100000|2022-06-09 09:15:00|935.94|926.84|936.07|926.97|936.09|926.99|935.43|926.33|70
1654766400000|2022-06-09 09:20:00|936.11|927.01|936.94|927.84|938.65|929.55|936.07|926.97|263
1654766700000|2022-06-09 09:25:00|936.93|927.83|939.3|930.2|939.7|930.6|936.42|927.32|207
1654767000000|2022-06-09 09:30:00|939.25|930.15|941.55|932.45|941.85|932.75|939.25|930.15|155
1654767300000|2022-06-09 09:35:00|941.6|932.5|936.87|927.77|941.75|932.65|936.87|927.77|212
1654767600000|2022-06-09 09:40:00|936.5|927.4|935.14|926.04|936.97|927.87|934.79|925.69|172
1654767900000|2022-06-09 09:45:00|935.28|926.18|935.95|926.85|936.25|927.15|934.83|925.73|159
1654768200000|2022-06-09 09:50:00|935.91|926.81|933.6|924.5|936.4|927.3|933.56|924.46|148
1654768500000|2022-06-09 09:55:00|933.56|924.46|932.43|923.33|933.56|924.46|931.56|922.46|142
1654768800000|2022-06-09 10:00:00|932.53|923.43|933.69|924.59|933.7|924.6|932.32|923.22|141
1654769100000|2022-06-09 10:05:00|933.63|924.53|931.28|922.18|933.69|924.59|931.28|922.18|75
1654769400000|2022-06-09 10:10:00|930.96|921.86|931.34|922.24|932.25|923.15|930.8|921.7|176
1654769700000|2022-06-09 10:15:00|931.35|922.25|931.06|921.96|931.45|922.35|930.91|921.81|207
1654770000000|2022-06-09 10:20:00|931.05|921.95|930.92|921.82|931.26|922.16|930.8|921.7|175
1654770300000|2022-06-09 10:25:00|930.9|921.8|930.13|921.03|930.94|921.84|928.49|919.39|280
1654770600000|2022-06-09 10:30:00|930.12|921.02|928.77|919.67|930.92|921.82|928.23|919.13|309
1654770900000|2022-06-09 10:35:00|928.78|919.68|928.4|919.3|929.16|920.06|928.12|919.02|172
1654771200000|2022-06-09 10:40:00|928.52|919.42|928.23|919.13|929.17|920.07|928.1|919|123
1654771500000|2022-06-09 10:45:00|928.21|919.11|927.57|918.47|928.85|919.75|927.57|918.47|120
1654771800000|2022-06-09 10:50:00|927.59|918.49|925.78|916.68|928.45|919.35|925.78|916.68|149
1654772100000|2022-06-09 10:55:00|925.34|916.24|924.33|915.23|926.03|916.93|923.52|914.42|375
1654772400000|2022-06-09 11:00:00|924.34|915.24|923.61|914.51|924.69|915.59|923.33|914.23|278
1654772700000|2022-06-09 11:05:00|923.56|914.46|925.18|916.08|925.9|916.8|922.81|913.71|210
1654773000000|2022-06-09 11:10:00|925.16|916.06|927.6|918.5|927.89|918.79|925.08|915.98|98
1654773300000|2022-06-09 11:15:00|927.58|918.48|926.25|917.15|929.35|920.25|925.56|916.46|231
1654773600000|2022-06-09 11:20:00|926.18|917.08|926.7|917.6|928.85|919.75|926.07|916.97|193
1654773900000|2022-06-09 11:25:00|926.61|917.51|927.65|918.55|927.65|918.55|926.61|917.51|119
1654774200000|2022-06-09 11:30:00|927.6|918.5|927.56|918.46|929.05|919.95|927.05|917.95|142
1654774500000|2022-06-09 11:35:00|927.59|918.49|927.56|918.46|928.85|919.75|927.56|918.46|170
1654774800000|2022-06-09 11:40:00|927.65|918.55|927.1|918|927.65|918.55|925.05|915.95|229
1654775100000|2022-06-09 11:45:00|927.04|917.94|925.36|916.26|929.1|920|925.36|916.26|228
1654775400000|2022-06-09 11:50:00|924.93|915.83|924.56|915.46|926.06|916.96|924.56|915.46|254
1654775700000|2022-06-09 11:55:00|924.62|915.52|921.82|912.72|924.62|915.52|920.98|911.88|210
1654776000000|2022-06-09 12:00:00|921.77|912.67|924.53|915.43|925.3|916.2|921.6|912.5|182
1654776300000|2022-06-09 12:05:00|924.68|915.58|923.56|914.46|925.5|916.4|923.56|914.46|137
1654776600000|2022-06-09 12:10:00|923.57|914.47|920.8|911.7|924.21|915.11|920.02|910.92|250
1654776900000|2022-06-09 12:15:00|920.79|911.69|915.31|906.21|920.79|911.69|915.08|905.98|250
1654777200000|2022-06-09 12:20:00|915.32|906.22|913.46|904.36|916.85|907.75|912.54|903.44|484
1654777500000|2022-06-09 12:25:00|913.53|904.43|920.69|911.59|921.75|912.65|913.42|904.32|417
1654777800000|2022-06-09 12:30:00|920.85|911.75|920.72|911.62|921.8|912.7|918.4|909.3|355
1654778100000|2022-06-09 12:35:00|920.67|911.57|921.35|912.25|921.6|912.5|919.04|909.94|394
1654778400000|2022-06-09 12:40:00|921.25|912.15|920.16|911.06|921.75|912.65|919.59|910.49|310
1654778700000|2022-06-09 12:45:00|920.11|911.01|922.9|913.8|923.45|914.35|920.11|911.01|247
1654779000000|2022-06-09 12:50:00|922.67|913.57|920.46|911.36|923.25|914.15|920.04|910.94|270
1654779300000|2022-06-09 12:55:00|920.36|911.26|920.43|911.33|921.55|912.45|920.35|911.25|171
1654779600000|2022-06-09 13:00:00|919.8|910.7|920.6|911.5|921.1|912|919.76|910.66|197
1654779900000|2022-06-09 13:05:00|920.48|911.38|918.19|909.09|920.48|911.38|918.19|909.09|174
1654780200000|2022-06-09 13:10:00|918.17|909.07|922.1|913|923.7|914.6|918.15|909.05|259
1654780500000|2022-06-09 13:15:00|922.17|913.07|922.95|913.85|924.3|915.2|921.72|912.62|240
1654780800000|2022-06-09 13:20:00|923.2|914.1|922.13|913.03|923.2|914.1|921.97|912.87|121
1654781100000|2022-06-09 13:25:00|922.23|913.13|921.65|912.55|922.65|913.55|921.56|912.46|64
1654781400000|2022-06-09 13:30:00|921.66|912.56|925.35|916.25|925.7|916.6|920.43|911.33|444
1654781700000|2022-06-09 13:35:00|925.45|916.35|920.32|911.22|926.35|917.25|920.32|911.22|399
1654782000000|2022-06-09 13:40:00|920.31|911.21|916.55|907.45|921.25|912.15|915.9|906.8|423
1654782300000|2022-06-09 13:45:00|916.53|907.43|921.62|912.52|922.5|913.4|916.34|907.24|393
1654782600000|2022-06-09 13:50:00|921.64|912.54|924.04|914.94|924.5|915.4|921.1|912|349
1654782900000|2022-06-09 13:55:00|923.94|914.84|925.3|916.2|925.35|916.25|922.29|913.19|423
1654783200000|2022-06-09 14:00:00|925.25|916.15|927.63|918.53|928.4|919.3|924.49|915.39|333
1654783500000|2022-06-09 14:05:00|927.58|918.48|923.09|913.99|927.63|918.53|922.51|913.41|396
1654783800000|2022-06-09 14:10:00|923.11|914.01|926|916.9|926.05|916.95|922.44|913.34|339
1654784100000|2022-06-09 14:15:00|925.95|916.85|927.25|918.15|928.65|919.55|925.95|916.85|381
1654784400000|2022-06-09 14:20:00|927.4|918.3|931.6|922.5|931.6|922.5|926.87|917.77|318
1654784700000|2022-06-09 14:25:00|931.65|922.55|934.25|925.15|934.25|925.15|931.65|922.55|300
1654785000000|2022-06-09 14:30:00|934.1|925|939.85|930.75|940.7|931.6|932.57|923.47|268
1654785300000|2022-06-09 14:35:00|939.9|930.8|938.45|929.35|940.95|931.85|938.11|929.01|307
1654785600000|2022-06-09 14:40:00|938.4|929.3|936|926.9|938.45|929.35|935.08|925.98|248
1654785900000|2022-06-09 14:45:00|936.05|926.95|934.05|924.95|936.25|927.15|932.02|922.92|230
1654786200000|2022-06-09 14:50:00|934|924.9|929.83|920.73|934|924.9|929.83|920.73|192
1654786500000|2022-06-09 14:55:00|929.84|920.74|927.62|918.52|929.95|920.85|927.6|918.5|236
1654786800000|2022-06-09 15:00:00|927.61|918.51|922.81|913.71|928.13|919.03|922.76|913.66|167
1654787100000|2022-06-09 15:05:00|922.78|913.68|921.79|912.69|923.95|914.85|920.28|911.18|346
1654787400000|2022-06-09 15:10:00|921.74|912.64|921.93|912.83|923.6|914.5|920.68|911.58|313
1654787700000|2022-06-09 15:15:00|921.98|912.88|922.9|913.8|923.5|914.4|921.67|912.57|317
1654788000000|2022-06-09 15:20:00|922.89|913.79|923.71|914.61|923.8|914.7|922.65|913.55|275
1654788300000|2022-06-09 15:25:00|923.72|914.62|924.77|915.67|926.2|917.1|923.71|914.61|232
1654788600000|2022-06-09 15:30:00|924.72|915.62|927.18|918.08|928.58|919.48|924.59|915.49|290
1654788900000|2022-06-09 15:35:00|927.31|918.21|929.42|920.32|929.85|920.75|927.3|918.2|324
1654789200000|2022-06-09 15:40:00|929.39|920.29|930.81|921.71|932.4|923.3|929.16|920.06|247
1654789500000|2022-06-09 15:45:00|930.71|921.61|925.86|916.76|930.71|921.61|925.86|916.76|298
1654789800000|2022-06-09 15:50:00|925.81|916.71|928.88|919.78|929.45|920.35|925.14|916.04|314
1654790100000|2022-06-09 15:55:00|928.74|919.64|930.25|921.15|931.7|922.6|928.74|919.64|251
1654790400000|2022-06-09 16:00:00|930.26|921.16|948|938.9|948|938.9|930.06|920.96|469
1654790700000|2022-06-09 16:05:00|947.95|938.85|943.96|934.86|948.6|939.5|943.69|934.59|222
1654791000000|2022-06-09 16:10:00|943.9|934.8|943.49|934.39|944.05|934.95|943.3|934.2|71
1654791300000|2022-06-09 16:15:00|942.89|933.79|941.09|931.99|944|934.9|940.43|931.33|202
1654791600000|2022-06-09 16:20:00|941.19|932.09|940.84|931.74|942.2|933.1|940.56|931.46|140
1654791900000|2022-06-09 16:25:00|940.82|931.72|941.55|932.45|942.9|933.8|940.56|931.46|165
1654792200000|2022-06-09 16:30:00|941.6|932.5|940.68|931.58|941.7|932.6|938.67|929.57|188
1654792500000|2022-06-09 16:35:00|940.62|931.52|939.75|930.65|941.2|932.1|939.56|930.46|97
1654792800000|2022-06-09 16:40:00|939.8|930.7|944.5|935.4|945.65|936.55|939.8|930.7|375
1654793100000|2022-06-09 16:45:00|944.55|935.45|943.9|934.8|945.5|936.4|941.51|932.41|211
1654793400000|2022-06-09 16:50:00|943.85|934.75|942.56|933.46|943.85|934.75|942.56|933.46|133
1654793700000|2022-06-09 16:55:00|942.6|933.5|945.05|935.95|945.05|935.95|942.6|933.5|228
1654794000000|2022-06-09 17:00:00|944.95|935.85|947.6|938.5|948.4|939.3|944.05|934.95|304
1654794300000|2022-06-09 17:05:00|947.65|938.55|945.68|936.58|950.2|941.1|945.68|936.58|157
1654794600000|2022-06-09 17:10:00|945.67|936.57|944.37|935.27|945.85|936.75|944.26|935.16|204
1654794900000|2022-06-09 17:15:00|944.46|935.36|944.05|934.95|945.35|936.25|942.15|933.05|216
1654795200000|2022-06-09 17:20:00|944.1|935|941.95|932.85|945.05|935.95|941.9|932.8|223
1654795500000|2022-06-09 17:25:00|941.9|932.8|940.14|931.04|942.35|933.25|939.64|930.54|149
1654795800000|2022-06-09 17:30:00|940.04|930.94|940.7|931.6|940.9|931.8|938.65|929.55|186
1654796100000|2022-06-09 17:35:00|940.6|931.5|939.9|930.8|941.55|932.45|939.14|930.04|201
1654796400000|2022-06-09 17:40:00|939.86|930.76|938.15|929.05|940.37|931.27|937.62|928.52|212
1654796700000|2022-06-09 17:45:00|938.2|929.1|939.35|930.25|940.1|931|937.65|928.55|161
1654797000000|2022-06-09 17:50:00|939.37|930.27|939.05|929.95|940.4|931.3|938.81|929.71|169
1654797300000|2022-06-09 17:55:00|939.03|929.93|940.25|931.15|940.41|931.31|938.71|929.61|121
1654797600000|2022-06-09 18:00:00|940.3|931.2|940.01|930.91|941.65|932.55|939.56|930.46|196
1654797900000|2022-06-09 18:05:00|939.75|930.65|939.32|930.22|941.05|931.95|939.06|929.96|186
1654798200000|2022-06-09 18:10:00|939.3|930.2|941.25|932.15|941.3|932.2|939.03|929.93|137
1654798500000|2022-06-09 18:15:00|941.2|932.1|939.13|930.03|941.4|932.3|939.01|929.91|162
1654798800000|2022-06-09 18:20:00|939.18|930.08|937.51|928.41|940.31|931.21|936.74|927.64|183
1654799100000|2022-06-09 18:25:00|937.56|928.46|939.55|930.45|939.75|930.65|936.66|927.56|199
1654799400000|2022-06-09 18:30:00|939.5|930.4|936.6|927.5|939.5|930.4|936.6|927.5|196
1654799700000|2022-06-09 18:35:00|936.67|927.57|933.5|924.4|937.45|928.35|932.19|923.09|163
1654800000000|2022-06-09 18:40:00|933.45|924.35|933.05|923.95|933.65|924.55|932.5|923.4|149
1654800300000|2022-06-09 18:45:00|933.1|924|931.95|922.85|934.3|925.2|931.19|922.09|172
1654800600000|2022-06-09 18:50:00|931.75|922.65|931.53|922.43|932.4|923.3|931.17|922.07|156
1654800900000|2022-06-09 18:55:00|931.37|922.27|930.09|920.99|932.01|922.91|929.97|920.87|127
1654801200000|2022-06-09 19:00:00|930.01|920.91|926.7|917.6|930.01|920.91|926.7|917.6|207
1654801500000|2022-06-09 19:05:00|926.36|917.26|926.73|917.63|927.15|918.05|926.34|917.24|198
1654801800000|2022-06-09 19:10:00|926.83|917.73|926.64|917.54|927.1|918|926.62|917.52|89
1654802100000|2022-06-09 19:15:00|926.62|917.52|929.11|920.01|929.16|920.06|926.51|917.41|131
1654802400000|2022-06-09 19:20:00|929.16|920.06|928.68|919.58|929.25|920.15|927.06|917.96|158
1654802700000|2022-06-09 19:25:00|928.63|919.53|927.14|918.04|928.68|919.58|927.05|917.95|103
1654803000000|2022-06-09 19:30:00|927.08|917.98|928.25|919.15|928.75|919.65|927.01|917.91|104
1654803300000|2022-06-09 19:35:00|928.22|919.12|928.88|919.78|929.35|920.25|927.89|918.79|151
1654803600000|2022-06-09 19:40:00|928.9|919.8|931.1|922|931.15|922.05|928.72|919.62|75
1654803900000|2022-06-09 19:45:00|931.05|921.95|928.91|919.81|931.05|921.95|928.58|919.48|106
1654804200000|2022-06-09 19:50:00|928.87|919.77|930.25|921.15|930.32|921.22|928.56|919.46|148
1654804500000|2022-06-09 19:55:00|930.45|921.35|922.15|913.05|930.97|921.87|920.94|911.84|230
1654804800000|2022-06-09 20:00:00|922.1|913|923.89|914.79|924.32|915.22|920.02|910.92|238
1654805100000|2022-06-09 20:05:00|923.99|914.89|923|913.9|924.8|915.7|920.85|911.75|221
1654805400000|2022-06-09 20:10:00|923.01|913.91|927.81|918.71|928.25|919.15|922.88|913.78|230
1654805700000|2022-06-09 20:15:00|927.76|918.66|929.7|920.6|929.75|920.65|926.56|917.46|220
1654806000000|2022-06-09 20:20:00|929.75|920.65|928.7|919.6|930.25|921.15|928.7|919.6|105
1654806300000|2022-06-09 20:25:00|928.65|919.55|931.35|922.25|931.95|922.85|928.56|919.46|160
1654806600000|2022-06-09 20:30:00|931.4|922.3|932|922.9|932.2|923.1|931.15|922.05|132
1654806900000|2022-06-09 20:35:00|932.05|922.95|932.8|923.7|933.85|924.75|931.92|922.82|148
1654807200000|2022-06-09 20:40:00|932.66|923.56|931.69|922.59|932.77|923.67|930.78|921.68|134
1654807500000|2022-06-09 20:45:00|931.63|922.53|934.85|925.75|934.95|925.85|931.63|922.53|140
1654807800000|2022-06-09 20:50:00|934.95|925.85|934.7|925.6|935.15|926.05|932.3|923.2|117
1654808100000|2022-06-09 20:55:00|934.85|925.75|934.65|925.55|934.85|925.75|933.13|924.03|156
1654808400000|2022-06-09 21:00:00|934.64|925.54|934.66|925.56|935.28|926.18|934.01|924.91|259
1654808700000|2022-06-09 21:05:00|934.67|925.57|933.87|924.77|934.75|925.65|933.72|924.62|184
1654809000000|2022-06-09 21:10:00|933.71|924.61|934.49|925.39|934.8|925.7|933.56|924.46|105
1654809300000|2022-06-09 21:15:00|934.54|925.44|935.15|926.05|935.2|926.1|934.54|925.44|50
1654809600000|2022-06-09 21:20:00|935.05|925.95|935.2|926.1|935.35|926.25|934.96|925.86|37
1654809900000|2022-06-09 21:25:00|935.11|926.01|933.81|924.71|935.11|926.01|933.6|924.5|36
1654810200000|2022-06-09 21:30:00|933.8|924.7|932.56|923.46|933.8|924.7|932.56|923.46|25
1654810500000|2022-06-09 21:35:00|932.6|923.5|932.7|923.6|932.75|923.65|932.6|923.5|19
1654810800000|2022-06-09 21:40:00|932.76|923.66|933.65|924.55|933.75|924.65|932.76|923.66|106
1654811100000|2022-06-09 21:45:00|933.7|924.6|932.71|923.61|933.7|924.6|932.71|923.61|29
1654811400000|2022-06-09 21:50:00|932.67|923.57|932.81|923.71|932.9|923.8|932.53|923.43|82
1654811700000|2022-06-09 21:55:00|932.72|923.62|928.1|919|932.72|923.62|928.1|919|55
1654812000000|2022-06-09 22:00:00|928.17|919.07|928.33|919.23|928.33|919.23|928.17|919.07|11
1654812900000|2022-06-09 22:15:00|926.55|917.45|925.8|916.7|926.7|917.6|925.73|916.63|62
1654813200000|2022-06-09 22:20:00|925.79|916.69|924.87|915.77|926.15|917.05|924.67|915.57|80
1654813500000|2022-06-09 22:25:00|924.9|915.8|927.96|918.86|928|918.9|924.9|915.8|101
1654813800000|2022-06-09 22:30:00|927.91|918.81|928.04|918.94|929.95|920.85|927.68|918.58|147
1654814100000|2022-06-09 22:35:00|928.03|918.93|925.95|916.85|928.03|918.93|925.56|916.46|152
1654814400000|2022-06-09 22:40:00|925.9|916.8|926.69|917.59|927.39|918.29|925.56|916.46|93
1654814700000|2022-06-09 22:45:00|926.67|917.57|927.6|918.5|927.6|918.5|926.06|916.96|69
1654815000000|2022-06-09 22:50:00|927.85|918.75|925.62|916.52|927.9|918.8|925.46|916.36|100
1654815300000|2022-06-09 22:55:00|925.56|916.46|925.85|916.75|926.01|916.91|923.54|914.44|141
1654815600000|2022-06-09 23:00:00|925.84|916.74|923.58|914.48|926.01|916.91|923.56|914.46|111
1654815900000|2022-06-09 23:05:00|923.61|914.51|924.11|915.01|924.65|915.55|922.85|913.75|157
1654816200000|2022-06-09 23:10:00|924.08|914.98|923.47|914.37|924.33|915.23|922.81|913.71|153
1654816500000|2022-06-09 23:15:00|923.45|914.35|924.6|915.5|924.71|915.61|920.64|911.54|200
1654816800000|2022-06-09 23:20:00|924.73|915.63|925.16|916.06|926.39|917.29|924.03|914.93|188
1654817100000|2022-06-09 23:25:00|925.15|916.05|924.46|915.36|925.42|916.32|923.1|914|133
1654817400000|2022-06-09 23:30:00|924.47|915.37|925.81|916.71|926.43|917.33|923.86|914.76|151
1654817700000|2022-06-09 23:35:00|925.86|916.76|927.19|918.09|927.19|918.09|925.49|916.39|135
1654818000000|2022-06-09 23:40:00|927.34|918.24|927.03|917.93|928.1|919|926.56|917.46|110
1654818300000|2022-06-09 23:45:00|926.98|917.88|927.21|918.11|928.4|919.3|926.65|917.55|153
1654818600000|2022-06-09 23:50:00|926.56|917.46|926.2|917.1|926.7|917.6|925.33|916.23|90
1654818900000|2022-06-09 23:55:00|926.25|917.15|927.5|918.4|927.6|918.5|926.25|917.15|78
1654819200000|2022-06-10 00:00:00|927.43|918.33|928.56|919.46|928.65|919.55|925.65|916.55|108
1654819500000|2022-06-10 00:05:00|928.6|919.5|926.34|917.24|929.65|920.55|925|915.9|183
1654819800000|2022-06-10 00:10:00|926.29|917.19|920.65|911.55|926.29|917.19|920.58|911.48|287
1654820100000|2022-06-10 00:15:00|920.67|911.57|910.61|901.51|920.98|911.88|906.3|897.2|657
1654820400000|2022-06-10 00:20:00|910.57|901.47|914.85|905.75|917|907.9|910.37|901.27|477
1654820700000|2022-06-10 00:25:00|914.8|905.7|915.7|906.6|917.92|908.82|913.56|904.46|500
1654821000000|2022-06-10 00:30:00|915.58|906.48|914.9|905.8|915.58|906.48|910.89|901.79|417
1654821300000|2022-06-10 00:35:00|914.8|905.7|918.1|909|918.2|909.1|913.99|904.89|287
1654821600000|2022-06-10 00:40:00|918.15|909.05|918.55|909.45|918.7|909.6|916.5|907.4|228
1654821900000|2022-06-10 00:45:00|918.5|909.4|920.2|911.1|920.3|911.2|918|908.9|235
1654822200000|2022-06-10 00:50:00|920.25|911.15|919.1|910|920.75|911.65|917.28|908.18|211
1654822500000|2022-06-10 00:55:00|919.15|910.05|916.89|907.79|919.25|910.15|916.89|907.79|169
1654822800000|2022-06-10 01:00:00|916.84|907.74|916.75|907.65|917.2|908.1|913.67|904.57|279
1654823100000|2022-06-10 01:05:00|916.6|907.5|915.15|906.05|917.3|908.2|913.36|904.26|188
1654823400000|2022-06-10 01:10:00|915.2|906.1|915.14|906.04|915.6|906.5|913.42|904.32|174
1654823700000|2022-06-10 01:15:00|915.07|905.97|919.69|910.59|920.3|911.2|913.54|904.44|269
1654824000000|2022-06-10 01:20:00|919.7|910.6|920.2|911.1|921.4|912.3|918.43|909.33|220
1654824300000|2022-06-10 01:25:00|920.35|911.25|920.5|911.4|920.6|911.5|919.41|910.31|108
1654824600000|2022-06-10 01:30:00|920.55|911.45|920|910.9|921.05|911.95|918.69|909.59|111
1654824900000|2022-06-10 01:35:00|920.05|910.95|920.05|910.95|920.15|911.05|919.13|910.03|120
1654825200000|2022-06-10 01:40:00|919.91|910.81|919.16|910.06|920.08|910.98|919.16|910.06|92
1654825500000|2022-06-10 01:45:00|919.19|910.09|918.61|909.51|919.6|910.5|917.67|908.57|135
1654825800000|2022-06-10 01:50:00|918.56|909.46|917.33|908.23|919.2|910.1|917.22|908.12|149
1654826100000|2022-06-10 01:55:00|917.37|908.27|918.12|909.02|919.08|909.98|917.37|908.27|140
1654826400000|2022-06-10 02:00:00|917.93|908.83|920.65|911.55|921.05|911.95|917.93|908.83|129
1654826700000|2022-06-10 02:05:00|920.75|911.65|920.01|910.91|923.8|914.7|920.01|910.91|154
1654827000000|2022-06-10 02:10:00|920.08|910.98|920.43|911.33|922.2|913.1|920.01|910.91|169
1654827300000|2022-06-10 02:15:00|920.38|911.28|922.25|913.15|922.35|913.25|920.33|911.23|70
1654827600000|2022-06-10 02:20:00|922.45|913.35|924.8|915.7|925.5|916.4|921.73|912.63|131
1654827900000|2022-06-10 02:25:00|924.75|915.65|924.75|915.65|925.3|916.2|922.99|913.89|103
1654828200000|2022-06-10 02:30:00|924.85|915.75|923.43|914.33|925.25|916.15|923.25|914.15|102
1654828500000|2022-06-10 02:35:00|923.48|914.38|924.2|915.1|924.85|915.75|923.38|914.28|96
1654828800000|2022-06-10 02:40:00|924.15|915.05|924.45|915.35|925.05|915.95|923.06|913.96|93
1654829100000|2022-06-10 02:45:00|924.5|915.4|924|914.9|924.95|915.85|924|914.9|70
1654829400000|2022-06-10 02:50:00|924.07|914.97|924.7|915.6|925.3|916.2|923.82|914.72|51
1654829700000|2022-06-10 02:55:00|924.65|915.55|924.01|914.91|924.65|915.55|923.88|914.78|87
1654830000000|2022-06-10 03:00:00|924.11|915.01|937.85|928.75|938.1|929|924.06|914.96|450
1654830300000|2022-06-10 03:05:00|937.55|928.45|933.9|924.8|938|928.9|931.75|922.65|435
1654830600000|2022-06-10 03:10:00|934.06|924.96|936.04|926.94|937.25|928.15|933.4|924.3|218
1654830900000|2022-06-10 03:15:00|936.14|927.04|936.38|927.28|937.45|928.35|935.24|926.14|184
1654831200000|2022-06-10 03:20:00|936.33|927.23|938.65|929.55|940.65|931.55|936.08|926.98|211
1654831500000|2022-06-10 03:25:00|938.6|929.5|939.71|930.61|940.3|931.2|938.6|929.5|137
1654831800000|2022-06-10 03:30:00|939.66|930.56|935.35|926.25|939.95|930.85|935|925.9|150
1654832100000|2022-06-10 03:35:00|935.45|926.35|935.85|926.75|936.35|927.25|935.15|926.05|169
1654832400000|2022-06-10 03:40:00|935.8|926.7|936.4|927.3|936.4|927.3|934.75|925.65|150
1654832700000|2022-06-10 03:45:00|936.35|927.25|934.24|925.14|936.35|927.25|934|924.9|98
1654833000000|2022-06-10 03:50:00|934.25|925.15|932.05|922.95|934.4|925.3|931.28|922.18|99
1654833300000|2022-06-10 03:55:00|932|922.9|931.35|922.25|932.05|922.95|930.65|921.55|104
1654833600000|2022-06-10 04:00:00|931.5|922.4|931.25|922.15|932.6|923.5|929.73|920.63|169
1654833900000|2022-06-10 04:05:00|931.3|922.2|932.45|923.35|932.5|923.4|931.25|922.15|113
1654834200000|2022-06-10 04:10:00|932.5|923.4|929.85|920.75|932.5|923.4|929.8|920.7|144
1654834500000|2022-06-10 04:15:00|929.95|920.85|930.15|921.05|930.7|921.6|929.23|920.13|142
1654834800000|2022-06-10 04:20:00|930.2|921.1|930.1|921|931|921.9|929.8|920.7|111
1654835100000|2022-06-10 04:25:00|930.15|921.05|928.33|919.23|930.15|921.05|927.35|918.25|81
1654835400000|2022-06-10 04:30:00|928.25|919.15|929.84|920.74|930.2|921.1|927.9|918.8|141
1654835700000|2022-06-10 04:35:00|929.89|920.79|929.3|920.2|929.94|920.84|928.35|919.25|77
1654836000000|2022-06-10 04:40:00|929.35|920.25|929.35|920.25|930.05|920.95|928.85|919.75|109
1654836300000|2022-06-10 04:45:00|929.3|920.2|931.2|922.1|931.35|922.25|929.25|920.15|59
1654836600000|2022-06-10 04:50:00|931.3|922.2|932.4|923.3|933.35|924.25|931.3|922.2|141
1654836900000|2022-06-10 04:55:00|932.35|923.25|931.45|922.35|932.4|923.3|931|921.9|66
1654837200000|2022-06-10 05:00:00|931.65|922.55|939.43|930.33|941.06|931.96|931.65|922.55|357
1654837500000|2022-06-10 05:05:00|939.5|930.4|936.93|927.83|939.61|930.51|936.63|927.53|248
1654837800000|2022-06-10 05:10:00|937.01|927.91|937.8|928.7|938.85|929.75|936.98|927.88|57
1654838100000|2022-06-10 05:15:00|937.9|928.8|938.19|929.09|939.15|930.05|937.9|928.8|75
1654838400000|2022-06-10 05:20:00|938.29|929.19|938.35|929.25|939.3|930.2|937.3|928.2|63
1654838700000|2022-06-10 05:25:00|938.3|929.2|937.21|928.11|938.3|929.2|936.81|927.71|118
1654839000000|2022-06-10 05:30:00|937.16|928.06|937.08|927.98|938.25|929.15|936.99|927.89|96
1654839300000|2022-06-10 05:35:00|937.03|927.93|935.74|926.64|937.08|927.98|935.74|926.64|79
1654839600000|2022-06-10 05:40:00|935.75|926.65|935.91|926.81|936.13|927.03|935.59|926.49|76
1654839900000|2022-06-10 05:45:00|935.86|926.76|934.2|925.1|936.91|927.81|933.65|924.55|104
1654840200000|2022-06-10 05:50:00|934.1|925|933.85|924.75|934.35|925.25|933.13|924.03|61
1654840500000|2022-06-10 05:55:00|934.1|925|933.44|924.34|934.9|925.8|933.44|924.34|65
1654840800000|2022-06-10 06:00:00|933.59|924.49|932.9|923.8|934.4|925.3|932.58|923.48|149
1654841100000|2022-06-10 06:05:00|932.8|923.7|932.3|923.2|933.2|924.1|932.16|923.06|89
1654841400000|2022-06-10 06:10:00|932.35|923.25|933.1|924|934.7|925.6|932.3|923.2|110
1654841700000|2022-06-10 06:15:00|933|923.9|931.28|922.18|935.15|926.05|931.28|922.18|172
1654842000000|2022-06-10 06:20:00|931.33|922.23|931.12|922.02|932.28|923.18|930.89|921.79|154
1654842300000|2022-06-10 06:25:00|931.02|921.92|930.97|921.87|931.85|922.75|930.89|921.79|85
1654842600000|2022-06-10 06:30:00|930.89|921.79|929.61|920.51|931.59|922.49|929.48|920.38|103
1654842900000|2022-06-10 06:35:00|929.62|920.52|930.31|921.21|930.4|921.3|929.48|920.38|132
1654843200000|2022-06-10 06:40:00|930.41|921.31|929.77|920.67|931.17|922.07|929.58|920.48|97
1654843500000|2022-06-10 06:45:00|929.75|920.65|928.18|919.08|930.41|921.31|927.57|918.47|169
1654843800000|2022-06-10 06:50:00|928.17|919.07|927.91|918.81|928.28|919.18|927.57|918.47|97
1654844100000|2022-06-10 06:55:00|927.57|918.47|926.71|917.61|927.57|918.47|926.7|917.6|22
1654844400000|2022-06-10 07:00:00|926.77|917.67|927.73|918.63|928.08|918.98|926.7|917.6|217
1654844700000|2022-06-10 07:05:00|927.67|918.57|926.82|917.72|928.04|918.94|926.82|917.72|110
1654845000000|2022-06-10 07:10:00|926.7|917.6|922.45|913.35|926.7|917.6|921.86|912.76|139
1654845300000|2022-06-10 07:15:00|922.54|913.44|923.7|914.6|924.25|915.15|921.7|912.6|179
1654845600000|2022-06-10 07:20:00|924.24|915.14|924.19|915.09|925.5|916.4|924.1|915|114
1654845900000|2022-06-10 07:25:00|924.22|915.12|924.89|915.79|925.07|915.97|923.88|914.78|213
1654846200000|2022-06-10 07:30:00|924.83|915.73|921.26|912.16|925.06|915.96|921.26|912.16|189
1654846500000|2022-06-10 07:35:00|920.04|910.94|923.76|914.66|923.95|914.85|919.73|910.63|216
1654846800000|2022-06-10 07:40:00|923.57|914.47|925.65|916.55|925.85|916.75|923.29|914.19|135
1654847100000|2022-06-10 07:45:00|925.62|916.52|924.35|915.25|926.25|917.15|924.34|915.24|130
1654847400000|2022-06-10 07:50:00|924.4|915.3|926.75|917.65|927.3|918.2|924.4|915.3|138
1654847700000|2022-06-10 07:55:00|926.85|917.75|926.25|917.15|927.8|918.7|925.98|916.88|127
1654848000000|2022-06-10 08:00:00|926.2|917.1|926.32|917.22|927.85|918.75|925.83|916.73|281
1654848300000|2022-06-10 08:05:00|926.36|917.26|927.34|918.24|927.37|918.27|926.36|917.26|310
1654848600000|2022-06-10 08:10:00|927.36|918.26|925.22|916.12|927.55|918.45|925.22|916.12|104
1654848900000|2022-06-10 08:15:00|925.2|916.1|926.3|917.2|927|917.9|925.12|916.02|121
1654849200000|2022-06-10 08:20:00|926.21|917.11|925.09|915.99|926.24|917.14|925.09|915.99|116
1654849500000|2022-06-10 08:25:00|925.05|915.95|925.99|916.89|926.4|917.3|924.05|914.95|242
1654849800000|2022-06-10 08:30:00|925.98|916.88|923.04|913.94|925.98|916.88|922.99|913.89|162
1654850100000|2022-06-10 08:35:00|923|913.9|920.39|911.29|923|913.9|919.83|910.73|269
1654850400000|2022-06-10 08:40:00|920.41|911.31|920.44|911.34|921.31|912.21|920.32|911.22|144
1654850700000|2022-06-10 08:45:00|920.56|911.46|919.83|910.73|920.78|911.68|919.83|910.73|117
1654851000000|2022-06-10 08:50:00|919.84|910.74|919.23|910.13|920.4|911.3|919|909.9|101
1654851300000|2022-06-10 08:55:00|919.18|910.08|919.2|910.1|920.18|911.08|918.97|909.87|203
1654851600000|2022-06-10 09:00:00|919.21|910.11|918.06|908.96|919.53|910.43|917.59|908.49|249
1654851900000|2022-06-10 09:05:00|917.94|908.84|915.78|906.68|918.69|909.59|915.78|906.68|273
1654852200000|2022-06-10 09:10:00|915.79|906.69|913.01|903.91|915.79|906.69|910.94|901.84|324
1654852500000|2022-06-10 09:15:00|913.03|903.93|906.01|896.91|913.03|903.93|905.92|896.82|243
1654852800000|2022-06-10 09:20:00|905.98|896.88|911.99|902.89|913.94|904.84|905.71|896.61|362
1654853100000|2022-06-10 09:25:00|912.05|902.95|913.19|904.09|913.9|904.8|911.86|902.76|234
1654853400000|2022-06-10 09:30:00|913.18|904.08|913.43|904.33|913.84|904.74|913.18|904.08|117
1654853700000|2022-06-10 09:35:00|912.89|903.79|913.14|904.04|913.36|904.26|910.81|901.71|431
1654854000000|2022-06-10 09:40:00|913.15|904.05|914.28|905.18|915.53|906.43|912.79|903.69|226
1654854300000|2022-06-10 09:45:00|914.38|905.28|912.56|903.46|915.03|905.93|912.56|903.46|161
1654854600000|2022-06-10 09:50:00|912.58|903.48|911.19|902.09|913.11|904.01|909.67|900.57|422
1654854900000|2022-06-10 09:55:00|911.17|902.07|914.08|904.98|914.46|905.36|911.04|901.94|363
1654855200000|2022-06-10 10:00:00|913.96|904.86|914.8|905.7|915.05|905.95|909.89|900.79|356
1654855500000|2022-06-10 10:05:00|914.75|905.65|912.52|903.42|914.75|905.65|912.32|903.22|314
1654855800000|2022-06-10 10:10:00|912.57|903.47|915.07|905.97|915.07|905.97|911.25|902.15|435
1654856100000|2022-06-10 10:15:00|915.02|905.92|914.89|905.79|915.09|905.99|914.27|905.17|177
1654856400000|2022-06-10 10:20:00|914.83|905.73|914.43|905.33|917|907.9|914.12|905.02|303
1654856700000|2022-06-10 10:25:00|914.48|905.38|916.25|907.15|917.35|908.25|914.39|905.29|221
1654857000000|2022-06-10 10:30:00|916.2|907.1|915.94|906.84|917.55|908.45|915.94|906.84|170
1654857300000|2022-06-10 10:35:00|915.57|906.47|914.26|905.16|915.57|906.47|914.1|905|147
1654857600000|2022-06-10 10:40:00|914.25|905.15|914.7|905.6|915.23|906.13|914.23|905.13|151
1654857900000|2022-06-10 10:45:00|914.67|905.57|915.84|906.74|916.57|907.47|914.5|905.4|258
1654858200000|2022-06-10 10:50:00|915.86|906.76|915.92|906.82|916.75|907.65|914.8|905.7|255
1654858500000|2022-06-10 10:55:00|915.89|906.79|916.36|907.26|916.36|907.26|914.78|905.68|143
1654858800000|2022-06-10 11:00:00|916.31|907.21|914.93|905.83|916.33|907.23|914.88|905.78|216
1654859100000|2022-06-10 11:05:00|915.02|905.92|916.15|907.05|916.49|907.39|914.88|905.78|90
1654859400000|2022-06-10 11:10:00|916.33|907.23|916.26|907.16|916.95|907.85|915.69|906.59|154
1654859700000|2022-06-10 11:15:00|916.11|907.01|916.34|907.24|917.25|908.15|915.97|906.87|90
1654860000000|2022-06-10 11:20:00|916.29|907.19|915.65|906.55|916.7|907.6|915.65|906.55|68
1654860300000|2022-06-10 11:25:00|915.6|906.5|914.9|905.8|915.6|906.5|914.76|905.66|108
1654860600000|2022-06-10 11:30:00|915|905.9|918.1|909|918.4|909.3|915|905.9|145
1654860900000|2022-06-10 11:35:00|918.05|908.95|918.89|909.79|920.2|911.1|917.95|908.85|138
1654861200000|2022-06-10 11:40:00|919.04|909.94|918.75|909.65|920.4|911.3|918.48|909.38|90
1654861500000|2022-06-10 11:45:00|918.82|909.72|918.47|909.37|918.93|909.83|917.45|908.35|123
1654861800000|2022-06-10 11:50:00|918.4|909.3|917.6|908.5|919.15|910.05|917.53|908.43|91
1654862100000|2022-06-10 11:55:00|917.55|908.45|915.46|906.36|917.55|908.45|915.26|906.16|148
1654862400000|2022-06-10 12:00:00|915.55|906.45|915.15|906.05|917.48|908.38|914.86|905.76|177
1654862700000|2022-06-10 12:05:00|915.18|906.08|917.81|908.71|918.35|909.25|915.17|906.07|194
1654863000000|2022-06-10 12:10:00|917.91|908.81|918.55|909.45|919.25|910.15|917.51|908.41|96
1654863300000|2022-06-10 12:15:00|918.65|909.55|919.19|910.09|919.25|910.15|918.21|909.11|136
1654863600000|2022-06-10 12:20:00|919.29|910.19|922.5|913.4|922.55|913.45|919.29|910.19|220
1654863900000|2022-06-10 12:25:00|922.55|913.45|920.69|911.59|923.7|914.6|920.67|911.57|287
1654864200000|2022-06-10 12:30:00|920.62|911.52|890.98|881.88|920.63|911.53|880.69|871.59|1138
1654864500000|2022-06-10 12:35:00|890.89|881.79|900.88|891.78|905.15|896.05|889.8|880.7|1056
1654864800000|2022-06-10 12:40:00|900.85|891.75|896.77|887.67|903.56|894.46|896.7|887.6|926
1654865100000|2022-06-10 12:45:00|896.82|887.72|899.41|890.31|901.2|892.1|894.91|885.81|622
1654865400000|2022-06-10 12:50:00|899.39|890.29|892.86|883.76|899.74|890.64|888.26|879.16|564
1654865700000|2022-06-10 12:55:00|892.87|883.77|891.1|882|894.03|884.93|890.64|881.54|594
1654866000000|2022-06-10 13:00:00|891.11|882.01|893.69|884.59|893.69|884.59|888.24|879.14|626
1654866300000|2022-06-10 13:05:00|893.8|884.7|888.72|879.62|894.02|884.92|887.7|878.6|475
1654866600000|2022-06-10 13:10:00|888.71|879.61|890.16|881.06|892.84|883.74|888.49|879.39|423
1654866900000|2022-06-10 13:15:00|890.14|881.04|888.63|879.53|890.59|881.49|887.76|878.66|459
1654867200000|2022-06-10 13:20:00|888.62|879.52|886.08|876.98|889.85|880.75|884.56|875.46|479
1654867500000|2022-06-10 13:25:00|886.12|877.02|881.85|872.75|886.94|877.84|876.47|867.37|738
1654867800000|2022-06-10 13:30:00|881.95|872.85|876.28|867.18|887.15|878.05|873.49|864.39|882
1654868100000|2022-06-10 13:35:00|876.26|867.16|875.26|866.16|881.9|872.8|874.38|865.28|797
1654868400000|2022-06-10 13:40:00|875.25|866.15|881.1|872|881.4|872.3|875.07|865.97|722
1654868700000|2022-06-10 13:45:00|881.05|871.95|877.65|868.55|883.4|874.3|876.23|867.13|596
1654869000000|2022-06-10 13:50:00|877.55|868.45|873.83|864.73|877.59|868.49|873.56|864.46|438
1654869300000|2022-06-10 13:55:00|873.76|864.66|874.49|865.39|875.15|866.05|868.56|859.46|492
1654869600000|2022-06-10 14:00:00|874.58|865.48|876.35|867.25|876.7|867.6|871.33|862.23|510
1654869900000|2022-06-10 14:05:00|876.3|867.2|878.92|869.82|881|871.9|875.4|866.3|431
1654870200000|2022-06-10 14:10:00|878.89|869.79|880.25|871.15|881.2|872.1|876.36|867.26|434
1654870500000|2022-06-10 14:15:00|880.1|871|887.1|878|887.15|878.05|879.31|870.21|522
1654870800000|2022-06-10 14:20:00|887.15|878.05|885.46|876.36|887.6|878.5|884.39|875.29|371
1654871100000|2022-06-10 14:25:00|885.44|876.34|885.09|875.99|886.35|877.25|884.52|875.42|429
1654871400000|2022-06-10 14:30:00|885.08|875.98|889.68|880.58|891.7|882.6|884.97|875.87|434
1654871700000|2022-06-10 14:35:00|889.78|880.68|895.49|886.39|895.8|886.7|889.76|880.66|382
1654872000000|2022-06-10 14:40:00|895.5|886.4|895.31|886.21|895.64|886.54|893.71|884.61|503
1654872300000|2022-06-10 14:45:00|895.33|886.23|894.85|885.75|896|886.9|893.44|884.34|339
1654872600000|2022-06-10 14:50:00|894.9|885.8|893.05|883.95|896.97|887.87|892.62|883.52|316
1654872900000|2022-06-10 14:55:00|893.1|884|892|882.9|893.3|884.2|890.8|881.7|252
1654873200000|2022-06-10 15:00:00|891.85|882.75|893.43|884.33|894.85|885.75|891.08|881.98|336
1654873500000|2022-06-10 15:05:00|893.5|884.4|892.1|883|893.55|884.45|890.75|881.65|241
1654873800000|2022-06-10 15:10:00|892.05|882.95|889.77|880.67|892.05|882.95|889.55|880.45|216
1654874100000|2022-06-10 15:15:00|889.57|880.47|888.2|879.1|889.69|880.59|886.18|877.08|312
1654874400000|2022-06-10 15:20:00|888.25|879.15|884.51|875.41|888.95|879.85|884.43|875.33|263
1654874700000|2022-06-10 15:25:00|884.38|875.28|885.45|876.35|885.67|876.57|882.39|873.29|341
1654875000000|2022-06-10 15:30:00|885.4|876.3|888.15|879.05|888.2|879.1|884.31|875.21|289
1654875300000|2022-06-10 15:35:00|888.2|879.1|887.6|878.5|888.55|879.45|886.57|877.47|179
1654875600000|2022-06-10 15:40:00|887.45|878.35|888.99|879.89|889.8|880.7|887.12|878.02|238
1654875900000|2022-06-10 15:45:00|888.92|879.82|886.91|877.81|891.3|882.2|886.87|877.77|241
1654876200000|2022-06-10 15:50:00|887.01|877.91|887.98|878.88|889.5|880.4|886.82|877.72|225
1654876500000|2022-06-10 15:55:00|887.95|878.85|888.87|879.77|890.3|881.2|887.8|878.7|235
1654876800000|2022-06-10 16:00:00|888.8|879.7|886.51|877.41|888.86|879.76|885.3|876.2|322
1654877100000|2022-06-10 16:05:00|885.98|876.88|885.05|875.95|889.05|879.95|885.05|875.95|233
1654877400000|2022-06-10 16:10:00|885.14|876.04|882.97|873.87|885.21|876.11|882.31|873.21|278
1654877700000|2022-06-10 16:15:00|882.96|873.86|883.41|874.31|884.6|875.5|882.2|873.1|349
1654878000000|2022-06-10 16:20:00|883.46|874.36|882.91|873.81|887.22|878.12|882.91|873.81|405
1654878300000|2022-06-10 16:25:00|882.9|873.8|870.01|860.91|882.9|873.8|863.05|853.95|621
1654878600000|2022-06-10 16:30:00|870|860.9|873.09|863.99|876.1|867|868.41|859.31|735
1654878900000|2022-06-10 16:35:00|872.89|863.79|872.48|863.38|875.5|866.4|872.27|863.17|540
1654879200000|2022-06-10 16:40:00|872.49|863.39|874.24|865.14|875.5|866.4|870.13|861.03|543
1654879500000|2022-06-10 16:45:00|874.26|865.16|873.76|864.66|874.26|865.16|871.65|862.55|475
1654879800000|2022-06-10 16:50:00|873.69|864.59|874.99|865.89|875.7|866.6|869.34|860.24|425
1654880100000|2022-06-10 16:55:00|874.94|865.84|874.24|865.14|875.8|866.7|872.05|862.95|467
1654880400000|2022-06-10 17:00:00|873.64|864.54|869.22|860.12|873.92|864.82|866.52|857.42|448
1654880700000|2022-06-10 17:05:00|869.15|860.05|869.63|860.53|872.65|863.55|868.73|859.63|337
1654881000000|2022-06-10 17:10:00|869.6|860.5|872.51|863.41|873.1|864|868.48|859.38|447
1654881300000|2022-06-10 17:15:00|872.4|863.3|876.15|867.05|876.15|867.05|871.01|861.91|375
1654881600000|2022-06-10 17:20:00|876.25|867.15|887.6|878.5|888.64|879.54|875.79|866.69|410
1654881900000|2022-06-10 17:25:00|887.53|878.43|886.47|877.37|889.1|880|885.41|876.31|369
1654882200000|2022-06-10 17:30:00|886.48|877.38|881.63|872.53|886.56|877.46|881.63|872.53|361
1654882500000|2022-06-10 17:35:00|881.61|872.51|883.05|873.95|883.22|874.12|880.79|871.69|366
1654882800000|2022-06-10 17:40:00|883.1|874|881.04|871.94|883.18|874.08|880.91|871.81|444
1654883100000|2022-06-10 17:45:00|880.64|871.54|882.32|873.22|882.43|873.33|880.64|871.54|158
1654883400000|2022-06-10 17:50:00|882.37|873.27|880.99|871.89|884.3|875.2|880.65|871.55|321
1654883700000|2022-06-10 17:55:00|880.95|871.85|878.23|869.13|881.21|872.11|877.6|868.5|354
1654884000000|2022-06-10 18:00:00|878.21|869.11|877.29|868.19|878.33|869.23|877.27|868.17|174
1654884300000|2022-06-10 18:05:00|877.31|868.21|876.4|867.3|879.34|870.24|876.13|867.03|205
1654884600000|2022-06-10 18:10:00|876.41|867.31|874.05|864.95|876.41|867.31|871.91|862.81|361
1654884900000|2022-06-10 18:15:00|874.06|864.96|874.87|865.77|875.5|866.4|873.12|864.02|261
1654885200000|2022-06-10 18:20:00|874.9|865.8|872.5|863.4|875.65|866.55|872.27|863.17|232
1654885500000|2022-06-10 18:25:00|872.58|863.48|871.48|862.38|874.5|865.4|871.34|862.24|373
1654885800000|2022-06-10 18:30:00|871.47|862.37|871.75|862.65|872.87|863.77|871.41|862.31|330
1654886100000|2022-06-10 18:35:00|871.74|862.64|871.23|862.13|872.81|863.71|870.62|861.52|256
1654886400000|2022-06-10 18:40:00|871.18|862.08|869.85|860.75|871.34|862.24|868.89|859.79|337
1654886700000|2022-06-10 18:45:00|869.8|860.7|870.95|861.85|871.42|862.32|869.65|860.55|387
1654887000000|2022-06-10 18:50:00|870.93|861.83|871.15|862.05|872.93|863.83|869.8|860.7|393
1654887300000|2022-06-10 18:55:00|871.2|862.1|874.06|864.96|876.02|866.92|870.83|861.73|290
1654887600000|2022-06-10 19:00:00|874.04|864.94|872.15|863.05|875.3|866.2|871.81|862.71|422
1654887900000|2022-06-10 19:05:00|872.14|863.04|872.9|863.8|873.97|864.87|870.86|861.76|309
1654888200000|2022-06-10 19:10:00|872.86|863.76|875.98|866.88|877|867.9|872.74|863.64|309
1654888500000|2022-06-10 19:15:00|876.05|866.95|874.6|865.5|876.08|866.98|873.92|864.82|285
1654888800000|2022-06-10 19:20:00|874.5|865.4|877.5|868.4|877.5|868.4|872.96|863.86|391
1654889100000|2022-06-10 19:25:00|877.8|868.7|878.65|869.55|885.35|876.25|877.7|868.6|330
1654889400000|2022-06-10 19:30:00|878.72|869.62|881.13|872.03|882.8|873.7|877.32|868.22|414
1654889700000|2022-06-10 19:35:00|881.1|872|879.25|870.15|881.9|872.8|879.2|870.1|410
1654890000000|2022-06-10 19:40:00|879.24|870.14|876.37|867.27|879.85|870.75|876.37|867.27|248
1654890300000|2022-06-10 19:45:00|876.44|867.34|876.26|867.16|876.85|867.75|874.76|865.66|289
1654890600000|2022-06-10 19:50:00|875.96|866.86|875.35|866.25|877.15|868.05|874.77|865.67|418
1654890900000|2022-06-10 19:55:00|875.45|866.35|874.02|864.92|876.72|867.62|874.01|864.91|340
1654891200000|2022-06-10 20:00:00|874.08|864.98|881.08|871.98|881.21|872.11|873.98|864.88|391
1654891500000|2022-06-10 20:05:00|880.99|871.89|879.92|870.82|881.57|872.47|879.16|870.06|233
1654891800000|2022-06-10 20:10:00|879.94|870.84|880.4|871.3|882.3|873.2|879.28|870.18|294
1654892100000|2022-06-10 20:15:00|880.41|871.31|881|871.9|882.32|873.22|880.41|871.31|272
1654892400000|2022-06-10 20:20:00|880.95|871.85|881.68|872.58|883.64|874.54|880.44|871.34|370
1654892700000|2022-06-10 20:25:00|881.69|872.59|881.95|872.85|882.66|873.56|881.47|872.37|424
1654893000000|2022-06-10 20:30:00|882.03|872.93|882.54|873.44|882.54|873.44|881.36|872.26|249
1654893300000|2022-06-10 20:35:00|882.55|873.45|884.95|875.85|885.11|876.01|881.87|872.77|352
1654893600000|2022-06-10 20:40:00|884.94|875.84|883.17|874.07|885.14|876.04|882.59|873.49|371
1654893900000|2022-06-10 20:45:00|883.18|874.08|881.69|872.59|884.24|875.14|881.37|872.27|309
1654894200000|2022-06-10 20:50:00|881.68|872.58|882.23|873.13|883.02|873.92|881.37|872.27|314
1654894500000|2022-06-10 20:55:00|882.24|873.14|882.17|873.07|882.38|873.28|881.71|872.61|151
1654930800000|2022-06-11 07:00:00|881.48|872.38|882.82|873.72|882.94|873.84|881.46|872.36|142
1654931100000|2022-06-11 07:05:00|882.86|873.76|882.3|873.2|882.9|873.8|880.99|871.89|192
1654931400000|2022-06-11 07:10:00|882.34|873.24|881.57|872.47|882.66|873.56|881.26|872.16|171
1654931700000|2022-06-11 07:15:00|881.43|872.33|882.85|873.75|882.94|873.84|881.24|872.14|323
1654932000000|2022-06-11 07:20:00|882.78|873.68|886.76|877.66|887.89|878.79|882.47|873.37|423
1654932300000|2022-06-11 07:25:00|886.75|877.65|885.74|876.64|886.81|877.71|884.3|875.2|283
1654932600000|2022-06-11 07:30:00|885.75|876.65|887.74|878.64|888.08|878.98|885.63|876.53|272
1654932900000|2022-06-11 07:35:00|887.73|878.63|887.78|878.68|888.24|879.14|886.85|877.75|357
1654933200000|2022-06-11 07:40:00|887.77|878.67|888.54|879.44|888.83|879.73|887.6|878.5|339
1654933500000|2022-06-11 07:45:00|888.5|879.4|887.03|877.93|888.81|879.71|886.84|877.74|215
1654933800000|2022-06-11 07:50:00|887.02|877.92|887.94|878.84|888.17|879.07|886.57|877.47|225
1654934100000|2022-06-11 07:55:00|887.86|878.76|887.54|878.44|887.98|878.88|887.21|878.11|261
1654934400000|2022-06-11 08:00:00|887.48|878.38|885.47|876.37|888.76|879.66|885.42|876.32|277
1654934700000|2022-06-11 08:05:00|885.41|876.31|884.45|875.35|886.34|877.24|884.4|875.3|232
1654935000000|2022-06-11 08:10:00|884.36|875.26|883.59|874.49|884.45|875.35|883.09|873.99|254
1654935300000|2022-06-11 08:15:00|883.62|874.52|883.67|874.57|883.91|874.81|882.92|873.82|189
1654935600000|2022-06-11 08:20:00|883.66|874.56|881.77|872.67|884.78|875.68|881.22|872.12|319
1654935900000|2022-06-11 08:25:00|881.68|872.58|880.75|871.65|882.69|873.59|880.69|871.59|196
1654936200000|2022-06-11 08:30:00|880.76|871.66|880.56|871.46|881.01|871.91|879.99|870.89|270
1654936500000|2022-06-11 08:35:00|880.55|871.45|870.59|861.49|881.3|872.2|868.05|858.95|639
1654936800000|2022-06-11 08:40:00|870.54|861.44|868.83|859.73|871.89|862.79|866.13|857.03|813
1654937100000|2022-06-11 08:45:00|868.92|859.82|869.36|860.26|869.36|860.26|867.54|858.44|753
1654937400000|2022-06-11 08:50:00|869.35|860.25|869.63|860.53|869.98|860.88|869.02|859.92|373
1654937700000|2022-06-11 08:55:00|869.61|860.51|861.16|852.06|869.73|860.63|861.15|852.05|634
1654938000000|2022-06-11 09:00:00|860.77|851.67|861.42|852.32|863.29|854.19|849.29|840.19|1051
1654938300000|2022-06-11 09:05:00|861.49|852.39|862.86|853.76|863.94|854.84|857.77|848.67|886
1654938600000|2022-06-11 09:10:00|862.93|853.83|865.05|855.95|866.39|857.29|862.42|853.32|717
1654938900000|2022-06-11 09:15:00|864.97|855.87|869.24|860.14|870.07|860.97|863.25|854.15|811
1654939200000|2022-06-11 09:20:00|869.36|860.26|866.09|856.99|869.75|860.65|865.54|856.44|669
1654939500000|2022-06-11 09:25:00|866.07|856.97|866.96|857.86|867.97|858.87|865.8|856.7|492
1654939800000|2022-06-11 09:30:00|866.97|857.87|868.61|859.51|869.15|860.05|866.86|857.76|471
1654940100000|2022-06-11 09:35:00|868.6|859.5|873.48|864.38|873.9|864.8|868.31|859.21|645
1654940400000|2022-06-11 09:40:00|873.45|864.35|873.84|864.74|874.01|864.91|872.08|862.98|537
1654940700000|2022-06-11 09:45:00|873.83|864.73|875.24|866.14|875.51|866.41|873.73|864.63|457
1654941000000|2022-06-11 09:50:00|875.23|866.13|871.89|862.79|875.33|866.23|871.41|862.31|402
1654941300000|2022-06-11 09:55:00|871.83|862.73|870.23|861.13|873.16|864.06|870.23|861.13|364
1654941600000|2022-06-11 10:00:00|870.24|861.14|871.62|862.52|872.62|863.52|870|860.9|497
1654941900000|2022-06-11 10:05:00|871.68|862.58|871.41|862.31|872.5|863.4|871.21|862.11|271
1654942200000|2022-06-11 10:10:00|871.48|862.38|870.3|861.2|871.84|862.74|869.59|860.49|373
1654942500000|2022-06-11 10:15:00|870.29|861.19|870.6|861.5|870.7|861.6|869.96|860.86|312
1654942800000|2022-06-11 10:20:00|870.59|861.49|868.91|859.81|870.7|861.6|868.39|859.29|275
1654943100000|2022-06-11 10:25:00|868.87|859.77|868.72|859.62|869.31|860.21|868.56|859.46|119
1654943400000|2022-06-11 10:30:00|868.77|859.67|867.69|858.59|868.77|859.67|864.58|855.48|574
1654943700000|2022-06-11 10:35:00|867.67|858.57|865.24|856.14|867.73|858.63|865.23|856.13|480
1654944000000|2022-06-11 10:40:00|865.19|856.09|864.65|855.55|866.29|857.19|864.35|855.25|381
1654944300000|2022-06-11 10:45:00|864.66|855.56|864.03|854.93|867.28|858.18|862.04|852.94|560
1654944600000|2022-06-11 10:50:00|864.01|854.91|862.93|853.83|866.4|857.3|862.41|853.31|531
1654944900000|2022-06-11 10:55:00|862.91|853.81|865.27|856.17|865.32|856.22|862.49|853.39|497
1654945200000|2022-06-11 11:00:00|865.24|856.14|859.06|849.96|865.24|856.14|850.41|841.31|734
1654945500000|2022-06-11 11:05:00|859.09|849.99|857.3|848.2|859.32|850.22|856.29|847.19|583
1654945800000|2022-06-11 11:10:00|857.24|848.14|856.31|847.21|858.75|849.65|855.86|846.76|558
1654946100000|2022-06-11 11:15:00|856.3|847.2|852.14|843.04|856.33|847.23|850.98|841.88|625
1654946400000|2022-06-11 11:20:00|852.03|842.93|838.89|829.79|852.14|843.04|838.76|829.66|827
1654946700000|2022-06-11 11:25:00|838.87|829.77|838.56|829.46|841.19|832.09|836.56|827.46|642
1654947000000|2022-06-11 11:30:00|838.57|829.47|841.7|832.6|843.8|834.7|838.51|829.41|684
1654947300000|2022-06-11 11:35:00|841.69|832.59|834.43|825.33|842.05|832.95|828.96|819.86|828
1654947600000|2022-06-11 11:40:00|834.35|825.25|838.31|829.21|838.7|829.6|834.35|825.25|819
1654947900000|2022-06-11 11:45:00|838.39|829.29|837.41|828.31|840.09|830.99|835.76|826.66|705
1654948200000|2022-06-11 11:50:00|837.49|828.39|836.49|827.39|839.6|830.5|835.06|825.96|701
1654948500000|2022-06-11 11:55:00|836.48|827.38|838.46|829.36|839.21|830.11|834.58|825.48|598
1654948800000|2022-06-11 12:00:00|838.45|829.35|841.34|832.24|843.15|834.05|837.75|828.65|777
1654949100000|2022-06-11 12:05:00|841.33|832.23|839.12|830.02|843.08|833.98|838.29|829.19|565
1654949400000|2022-06-11 12:10:00|839.11|830.01|841.75|832.65|842.28|833.18|838.93|829.83|511
1654949700000|2022-06-11 12:15:00|841.74|832.64|839.25|830.15|842.83|833.73|838.81|829.71|507
1654950000000|2022-06-11 12:20:00|839.23|830.13|837.53|828.43|839.31|830.21|837.09|827.99|495
1654950300000|2022-06-11 12:25:00|837.52|828.42|840.06|830.96|840.29|831.19|837.31|828.21|559
1654950600000|2022-06-11 12:30:00|840.03|830.93|834.72|825.62|840.36|831.26|832.64|823.54|672
1654950900000|2022-06-11 12:35:00|834.69|825.59|832.23|823.13|834.8|825.7|830.35|821.25|644
1654951200000|2022-06-11 12:40:00|832.26|823.16|833.71|824.61|833.83|824.73|830.43|821.33|669
1654951500000|2022-06-11 12:45:00|833.72|824.62|831.78|822.68|834.03|824.93|829.65|820.55|833
1654951800000|2022-06-11 12:50:00|831.8|822.7|827.81|818.71|832.11|823.01|827.16|818.06|626
1654952100000|2022-06-11 12:55:00|827.79|818.69|819.72|810.62|831.8|822.7|818.93|809.83|765
1654952400000|2022-06-11 13:00:00|819.65|810.55|819.73|810.63|824.67|815.57|817.69|808.59|777
1654952700000|2022-06-11 13:05:00|819.75|810.65|824.35|815.25|824.4|815.3|816.68|807.58|847
1654953000000|2022-06-11 13:10:00|824.46|815.36|828|818.9|828.82|819.72|824.39|815.29|761
1654953300000|2022-06-11 13:15:00|827.9|818.8|829.32|820.22|830.96|821.86|826.58|817.48|729
1654953600000|2022-06-11 13:20:00|829.41|820.31|828.39|819.29|830.42|821.32|826.53|817.43|703
1654953900000|2022-06-11 13:25:00|828.38|819.28|828.68|819.58|830.57|821.47|827.83|818.73|531
1654954200000|2022-06-11 13:30:00|828.7|819.6|831.36|822.26|836.37|827.27|828.45|819.35|779
1654954500000|2022-06-11 13:35:00|831.35|822.25|829.73|820.63|833.22|824.12|829.21|820.11|702
1654954800000|2022-06-11 13:40:00|829.75|820.65|829.05|819.95|830.3|821.2|827.99|818.89|490
1654955100000|2022-06-11 13:45:00|829.17|820.07|827.44|818.34|830.77|821.67|827.05|817.95|485
1654955400000|2022-06-11 13:50:00|827.45|818.35|831.83|822.73|832.95|823.85|827.45|818.35|500
1654955700000|2022-06-11 13:55:00|831.82|822.72|832.69|823.59|833.64|824.54|830.56|821.46|551
1654956000000|2022-06-11 14:00:00|832.71|823.61|830.83|821.73|833.2|824.1|829.9|820.8|499
1654956300000|2022-06-11 14:05:00|830.86|821.76|833.81|824.71|833.86|824.76|830.4|821.3|597
1654956600000|2022-06-11 14:10:00|833.85|824.75|833.92|824.82|833.95|824.85|832.06|822.96|491
1654956900000|2022-06-11 14:15:00|833.95|824.85|831.61|822.51|834.02|824.92|829.47|820.37|725
1654957200000|2022-06-11 14:20:00|831.64|822.54|829.32|820.22|832.99|823.89|828.96|819.86|599
1654957500000|2022-06-11 14:25:00|829.28|820.18|829.14|820.04|831.04|821.94|828.38|819.28|613
1654957800000|2022-06-11 14:30:00|829.13|820.03|829.87|820.77|831.75|822.65|828.24|819.14|615
1654958100000|2022-06-11 14:35:00|829.85|820.75|825.34|816.24|830.05|820.95|824.38|815.28|582
1654958400000|2022-06-11 14:40:00|825.43|816.33|819.38|810.28|826.42|817.32|817.39|808.29|591
1654958700000|2022-06-11 14:45:00|819.47|810.37|825.84|816.74|826.2|817.1|818.23|809.13|716
1654959000000|2022-06-11 14:50:00|825.79|816.69|808.94|799.84|825.97|816.87|808.94|799.84|697
1654959300000|2022-06-11 14:55:00|808.92|799.82|810.19|801.09|813.86|804.76|808.25|799.15|959
1654959600000|2022-06-11 15:00:00|810.09|800.99|813.51|804.41|814.5|805.4|804.27|795.17|921
1654959900000|2022-06-11 15:05:00|813.5|804.4|816.64|807.54|819.46|810.36|813.47|804.37|807
1654960200000|2022-06-11 15:10:00|816.68|807.58|814.21|805.11|817.76|808.66|812.27|803.17|647
1654960500000|2022-06-11 15:15:00|814.22|805.12|809.17|800.07|814.24|805.14|808.11|799.01|842
1654960800000|2022-06-11 15:20:00|809.16|800.06|804.91|795.81|810.66|801.56|800.09|790.99|879
1654961100000|2022-06-11 15:25:00|804.93|795.83|808.91|799.81|811.71|802.61|803.82|794.72|970
1654961400000|2022-06-11 15:30:00|808.96|799.86|805.71|796.61|810.44|801.34|803.49|794.39|920
1654961700000|2022-06-11 15:35:00|805.7|796.6|803.77|794.67|806.72|797.62|800.24|791.14|886
1654962000000|2022-06-11 15:40:00|803.93|794.83|798.64|789.54|804.58|795.48|795.19|786.09|856
1654962300000|2022-06-11 15:45:00|798.72|789.62|799.83|790.73|805.28|796.18|797.6|788.5|918
1654962600000|2022-06-11 15:50:00|799.91|790.81|800.22|791.12|802.54|793.44|798.01|788.91|852
1654962900000|2022-06-11 15:55:00|800.1|791|808.61|799.51|810.57|801.47|799.97|790.87|771
1654963200000|2022-06-11 16:00:00|808.89|799.79|812.35|803.25|813.13|804.03|807.87|798.77|884
1654963500000|2022-06-11 16:05:00|812.2|803.1|820.25|811.15|820.31|811.21|812.17|803.07|834
1654963800000|2022-06-11 16:10:00|820.32|811.22|816.23|807.13|820.42|811.32|814.84|805.74|681
1654964100000|2022-06-11 16:15:00|816.24|807.14|804.85|795.75|816.55|807.45|804.25|795.15|837
1654964400000|2022-06-11 16:20:00|804.86|795.76|808.39|799.29|808.64|799.54|804.86|795.76|756
1654964700000|2022-06-11 16:25:00|808.43|799.33|808.85|799.75|810.58|801.48|807.34|798.24|656
1654965000000|2022-06-11 16:30:00|808.87|799.77|806.6|797.5|810.61|801.51|805.12|796.02|701
1654965300000|2022-06-11 16:35:00|806.57|797.47|810.74|801.64|811.5|802.4|804.57|795.47|620
1654965600000|2022-06-11 16:40:00|810.86|801.76|814.7|805.6|815.27|806.17|810.77|801.67|511
1654965900000|2022-06-11 16:45:00|814.73|805.63|823.14|814.04|823.68|814.58|814.68|805.58|816
1654966200000|2022-06-11 16:50:00|823.15|814.05|822.15|813.05|823.59|814.49|821.22|812.12|597
1654966500000|2022-06-11 16:55:00|822.16|813.06|820.36|811.26|822.16|813.06|817.45|808.35|651
1654966800000|2022-06-11 17:00:00|820.53|811.43|818.79|809.69|820.82|811.72|816.28|807.18|720
1654967100000|2022-06-11 17:05:00|818.7|809.6|819.79|810.69|823.19|814.09|818.59|809.49|668
1654967400000|2022-06-11 17:10:00|819.89|810.79|820.19|811.09|821.52|812.42|819.36|810.26|528
1654967700000|2022-06-11 17:15:00|820.22|811.12|818.49|809.39|822.5|813.4|817.97|808.87|509
1654968000000|2022-06-11 17:20:00|818.45|809.35|817.71|808.61|819.47|810.37|816.21|807.11|408
1654968300000|2022-06-11 17:25:00|817.75|808.65|818.86|809.76|820.71|811.61|817.58|808.48|432
1654968600000|2022-06-11 17:30:00|818.83|809.73|817.99|808.89|819.82|810.72|813.13|804.03|641
1654968900000|2022-06-11 17:35:00|818|808.9|820.74|811.64|820.9|811.8|817.27|808.17|384
1654969200000|2022-06-11 17:40:00|820.5|811.4|817.31|808.21|821.34|812.24|815.87|806.77|515
1654969500000|2022-06-11 17:45:00|817.36|808.26|815.22|806.12|817.65|808.55|814.06|804.96|434
1654969800000|2022-06-11 17:50:00|815.15|806.05|816.64|807.54|817.44|808.34|814.3|805.2|482
1654970100000|2022-06-11 17:55:00|816.58|807.48|816.32|807.22|819.4|810.3|816.32|807.22|516
1654970400000|2022-06-11 18:00:00|816.33|807.23|815.09|805.99|816.82|807.72|814.72|805.62|481
1654970700000|2022-06-11 18:05:00|815.13|806.03|820.56|811.46|820.58|811.48|815.02|805.92|397
1654971000000|2022-06-11 18:10:00|820.43|811.33|817.79|808.69|820.67|811.57|815.51|806.41|487
1654971300000|2022-06-11 18:15:00|817.8|808.7|820.13|811.03|820.55|811.45|815.55|806.45|588
1654971600000|2022-06-11 18:20:00|820.12|811.02|819.7|810.6|822.57|813.47|819.7|810.6|411
1654971900000|2022-06-11 18:25:00|819.69|810.59|820.21|811.11|820.22|811.12|818.19|809.09|409
1654972200000|2022-06-11 18:30:00|820.2|811.1|822.86|813.76|822.9|813.8|819.12|810.02|488
1654972500000|2022-06-11 18:35:00|822.94|813.84|830.72|821.62|834.82|825.72|822.11|813.01|657
1654972800000|2022-06-11 18:40:00|830.7|821.6|826.43|817.33|832.25|823.15|826.14|817.04|776
1654973100000|2022-06-11 18:45:00|826.42|817.32|826.12|817.02|827.26|818.16|824.09|814.99|711
1654973400000|2022-06-11 18:50:00|826.13|817.03|828.22|819.12|830.42|821.32|825.5|816.4|647
1654973700000|2022-06-11 18:55:00|828.21|819.11|826.19|817.09|828.44|819.34|825.98|816.88|475
1654974000000|2022-06-11 19:00:00|826.21|817.11|827.08|817.98|828.39|819.29|825.14|816.04|496
1654974300000|2022-06-11 19:05:00|827.11|818.01|829.91|820.81|831.56|822.46|825.65|816.55|637
1654974600000|2022-06-11 19:10:00|829.88|820.78|829.69|820.59|831.73|822.63|828.68|819.58|515
1654974900000|2022-06-11 19:15:00|829.63|820.53|827.79|818.69|830.22|821.12|826.24|817.14|606
1654975200000|2022-06-11 19:20:00|827.78|818.68|826.44|817.34|827.78|818.68|825.35|816.25|453
1654975500000|2022-06-11 19:25:00|826.36|817.26|825.49|816.39|826.7|817.6|824.55|815.45|481
1654975800000|2022-06-11 19:30:00|825.41|816.31|825.17|816.07|827.32|818.22|824.69|815.59|419
1654976100000|2022-06-11 19:35:00|825.19|816.09|824.05|814.95|825.49|816.39|822.47|813.37|453
1654976400000|2022-06-11 19:40:00|824.04|814.94|823.22|814.12|824.49|815.39|822.95|813.85|412
1654976700000|2022-06-11 19:45:00|823.11|814.01|822.63|813.53|823.45|814.35|820.49|811.39|368
1654977000000|2022-06-11 19:50:00|822.62|813.52|821.42|812.32|822.62|813.52|819.85|810.75|374
1654977300000|2022-06-11 19:55:00|821.4|812.3|819.61|810.51|821.4|812.3|819.19|810.09|285
1654977600000|2022-06-11 20:00:00|819.6|810.5|820.46|811.36|821.15|812.05|818.49|809.39|410
1654977900000|2022-06-11 20:05:00|820.45|811.35|819.91|810.81|820.46|811.36|818.93|809.83|314
1654978200000|2022-06-11 20:10:00|819.82|810.72|818.61|809.51|819.85|810.75|815.93|806.83|493
1654978500000|2022-06-11 20:15:00|818.64|809.54|819.02|809.92|820.49|811.39|818.27|809.17|341
1654978800000|2022-06-11 20:20:00|819.05|809.95|819.07|809.97|820.07|810.97|816.85|807.75|512
1654979100000|2022-06-11 20:25:00|819.08|809.98|817.08|807.98|819.49|810.39|816.6|807.5|280
1654979400000|2022-06-11 20:30:00|817.06|807.96|814.01|804.91|817.46|808.36|813.26|804.16|531
1654979700000|2022-06-11 20:35:00|814.04|804.94|814.3|805.2|816.55|807.45|814|804.9|549
1654980000000|2022-06-11 20:40:00|814.32|805.22|813.9|804.8|816.26|807.16|812.99|803.89|462
1654980300000|2022-06-11 20:45:00|814.01|804.91|815.01|805.91|815.58|806.48|813.01|803.91|399
1654980600000|2022-06-11 20:50:00|815.03|805.93|813.27|804.17|815.25|806.15|813.2|804.1|299
1654980900000|2022-06-11 20:55:00|813.28|804.18|810.14|801.04|814.19|805.09|807.33|798.23|610
1654981200000|2022-06-11 21:00:00|810.13|801.03|811.43|802.33|811.99|802.89|808.9|799.8|522
1654981500000|2022-06-11 21:05:00|811.44|802.34|812.38|803.28|813.39|804.29|811.25|802.15|312
1654981800000|2022-06-11 21:10:00|812.39|803.29|814.03|804.93|814.31|805.21|811.53|802.43|350
1654982100000|2022-06-11 21:15:00|814|804.9|813.48|804.38|815.81|806.71|813.18|804.08|276
1654982400000|2022-06-11 21:20:00|813.55|804.45|817.53|808.43|817.53|808.43|813.48|804.38|271
1654982700000|2022-06-11 21:25:00|817.54|808.44|817.54|808.44|818.39|809.29|816.93|807.83|163
1654983000000|2022-06-11 21:30:00|817.55|808.45|817.02|807.92|817.55|808.45|817|807.9|148
1654983300000|2022-06-11 21:35:00|817|807.9|819.3|810.2|819.3|810.2|816.99|807.89|138
1654983600000|2022-06-11 21:40:00|819.38|810.28|820.77|811.67|820.91|811.81|819.38|810.28|170
1654983900000|2022-06-11 21:45:00|820.73|811.63|819.73|810.63|821.08|811.98|819.06|809.96|288
1654984200000|2022-06-11 21:50:00|819.69|810.59|819.46|810.36|819.89|810.79|819.04|809.94|212
1654984500000|2022-06-11 21:55:00|819.45|810.35|819.72|810.62|819.9|810.8|819|809.9|137
1654984800000|2022-06-11 22:00:00|819.63|810.53|819.03|809.93|820.58|811.48|818.29|809.19|268
1654985100000|2022-06-11 22:05:00|819.02|809.92|821.09|811.99|821.35|812.25|818.83|809.73|233
1654985400000|2022-06-11 22:10:00|820.73|811.63|821.57|812.47|822.34|813.24|820.31|811.21|220
1654985700000|2022-06-11 22:15:00|821.55|812.45|821.12|812.02|821.55|812.45|821.01|811.91|375
1654986000000|2022-06-11 22:20:00|821.13|812.03|822.5|813.4|822.62|813.52|820.68|811.58|219
1654986300000|2022-06-11 22:25:00|822.47|813.37|823.61|814.51|824.37|815.27|822.23|813.13|189
1654986600000|2022-06-11 22:30:00|823.6|814.5|825.06|815.96|826|816.9|823.13|814.03|348
1654986900000|2022-06-11 22:35:00|825.07|815.97|825.34|816.24|825.52|816.42|823.03|813.93|475
1654987200000|2022-06-11 22:40:00|825.25|816.15|823.68|814.58|825.25|816.15|823.68|814.58|351
1654987500000|2022-06-11 22:45:00|823.76|814.66|823.67|814.57|824.54|815.44|822.42|813.32|336
1654987800000|2022-06-11 22:50:00|823.68|814.58|824.13|815.03|824.51|815.41|823.55|814.45|313
1654988100000|2022-06-11 22:55:00|824.11|815.01|823.19|814.09|824.11|815.01|823.1|814|291
1654988400000|2022-06-11 23:00:00|823.2|814.1|818.71|809.61|823.48|814.38|818.04|808.94|412
1654988700000|2022-06-11 23:05:00|818.74|809.64|815.7|806.6|819.41|810.31|815.65|806.55|291
1654989000000|2022-06-11 23:10:00|815.64|806.54|811.03|801.93|815.75|806.65|810.22|801.12|383
1654989300000|2022-06-11 23:15:00|810.99|801.89|813.37|804.27|814.1|805|810.9|801.8|467
1654989600000|2022-06-11 23:20:00|813.38|804.28|810.49|801.39|814.03|804.93|809.6|800.5|365
1654989900000|2022-06-11 23:25:00|810.5|801.4|809.61|800.51|812.46|803.36|808.74|799.64|471
1654990200000|2022-06-11 23:30:00|809.64|800.54|806.16|797.06|809.76|800.66|805.74|796.64|511
1654990500000|2022-06-11 23:35:00|806.18|797.08|800.92|791.82|806.18|797.08|799.54|790.44|742
1654990800000|2022-06-11 23:40:00|800.99|791.89|803.99|794.89|804.36|795.26|799.72|790.62|561
1654991100000|2022-06-11 23:45:00|804|794.9|806.76|797.66|807.21|798.11|799.62|790.52|766
1654991400000|2022-06-11 23:50:00|806.73|797.63|805.44|796.34|807.27|798.17|803.71|794.61|532
1654991700000|2022-06-11 23:55:00|805.43|796.33|807.52|798.42|807.61|798.51|803.93|794.83|378
1654992000000|2022-06-12 00:00:00|807.61|798.51|809.97|800.87|810.07|800.97|805.74|796.64|556
1654992300000|2022-06-12 00:05:00|809.93|800.83|811.4|802.3|813.56|804.46|808.36|799.26|569
1654992600000|2022-06-12 00:10:00|811.39|802.29|814.18|805.08|814.32|805.22|811.39|802.29|408
1654992900000|2022-06-12 00:15:00|814.23|805.13|812.46|803.36|814.49|805.39|811.99|802.89|460
1654993200000|2022-06-12 00:20:00|812.45|803.35|812.52|803.42|813.8|804.7|812.04|802.94|322
1654993500000|2022-06-12 00:25:00|812.5|803.4|810.98|801.88|812.57|803.47|809.81|800.71|442
1654993800000|2022-06-12 00:30:00|811.05|801.95|811.54|802.44|811.75|802.65|807.6|798.5|558
1654994100000|2022-06-12 00:35:00|811.55|802.45|811.44|802.34|812.53|803.43|811.3|802.2|300
1654994400000|2022-06-12 00:40:00|811.46|802.36|812.76|803.66|812.76|803.66|810.56|801.46|269
1654994700000|2022-06-12 00:45:00|812.77|803.67|811.45|802.35|814.35|805.25|807.8|798.7|606
1654995000000|2022-06-12 00:50:00|811.41|802.31|811.61|802.51|812.81|803.71|810.86|801.76|366
1654995300000|2022-06-12 00:55:00|811.64|802.54|810.84|801.74|812.49|803.39|810.69|801.59|364
1654995600000|2022-06-12 01:00:00|810.95|801.85|808.37|799.27|811.91|802.81|807.65|798.55|507
1654995900000|2022-06-12 01:05:00|808.26|799.16|803.98|794.88|808.41|799.31|803.75|794.65|589
1654996200000|2022-06-12 01:10:00|804|794.9|803.46|794.36|804.64|795.54|800.94|791.84|710
1654996500000|2022-06-12 01:15:00|803.45|794.35|798|788.9|803.65|794.55|795.73|786.63|748
1654996800000|2022-06-12 01:20:00|798.19|789.09|800.29|791.19|801.11|792.01|797.58|788.48|596
1654997100000|2022-06-12 01:25:00|800.33|791.23|800.02|790.92|800.63|791.53|798.87|789.77|520
1654997400000|2022-06-12 01:30:00|799.95|790.85|803|793.9|803.22|794.12|795.7|786.6|677
1654997700000|2022-06-12 01:35:00|803.17|794.07|801.77|792.67|805.56|796.46|801.45|792.35|513
1654998000000|2022-06-12 01:40:00|801.81|792.71|801.85|792.75|802.33|793.23|799.59|790.49|634
1654998300000|2022-06-12 01:45:00|801.86|792.76|803.3|794.2|804.35|795.25|801.4|792.3|446
1654998600000|2022-06-12 01:50:00|803.24|794.14|802.44|793.34|803.93|794.83|801.55|792.45|387
1654998900000|2022-06-12 01:55:00|802.48|793.38|793.24|784.14|802.48|793.38|791.02|781.92|825
1654999200000|2022-06-12 02:00:00|793.25|784.15|798.05|788.95|798.12|789.02|791.72|782.62|675
1654999500000|2022-06-12 02:05:00|798.06|788.96|797.66|788.56|798.1|789|792.4|783.3|626
1654999800000|2022-06-12 02:10:00|797.8|788.7|799.72|790.62|800.33|791.23|796.52|787.42|537
1655000100000|2022-06-12 02:15:00|799.71|790.61|794.91|785.81|800.27|791.17|793.78|784.68|783
1655000400000|2022-06-12 02:20:00|794.98|785.88|790.78|781.68|794.98|785.88|788.9|779.8|885
1655000700000|2022-06-12 02:25:00|790.75|781.65|771.13|762.03|790.96|781.86|765.36|756.26|973
1655001000000|2022-06-12 02:30:00|771.35|762.25|777.29|768.19|779.29|770.19|769.47|760.37|1037
1655001300000|2022-06-12 02:35:00|777.32|768.22|774.34|765.24|779.03|769.93|773.39|764.29|955
1655001600000|2022-06-12 02:40:00|774.46|765.36|767.6|758.5|775.32|766.22|760.79|751.69|1006
1655001900000|2022-06-12 02:45:00|767.73|758.63|771.89|762.79|774.95|765.85|766.55|757.45|952
1655002200000|2022-06-12 02:50:00|771.82|762.72|767.3|758.2|772.73|763.63|767.07|757.97|789
1655002500000|2022-06-12 02:55:00|767.31|758.21|766.35|757.25|769.27|760.17|762.48|753.38|920
1655002800000|2022-06-12 03:00:00|766.36|757.26|775.43|766.33|775.54|766.44|764.59|755.49|978
1655003100000|2022-06-12 03:05:00|775.42|766.32|771.84|762.74|776.01|766.91|771.49|762.39|772
1655003400000|2022-06-12 03:10:00|772.1|763|772.36|763.26|775.83|766.73|771.5|762.4|701
1655003700000|2022-06-12 03:15:00|772.35|763.25|768.19|759.09|773.5|764.4|768.19|759.09|679
1655004000000|2022-06-12 03:20:00|768.22|759.12|767.32|758.22|769.54|760.44|766.88|757.78|601
1655004300000|2022-06-12 03:25:00|767.4|758.3|765.82|756.72|768.63|759.53|764.23|755.13|672
1655004600000|2022-06-12 03:30:00|765.73|756.63|775.61|766.51|776.15|767.05|765.28|756.18|687
1655004900000|2022-06-12 03:35:00|775.51|766.41|771.53|762.43|777.46|768.36|770.52|761.42|808
1655005200000|2022-06-12 03:40:00|771.55|762.45|773.41|764.31|773.57|764.47|769.34|760.24|605
1655005500000|2022-06-12 03:45:00|773.47|764.37|774.74|765.64|774.9|765.8|770.81|761.71|580
1655005800000|2022-06-12 03:50:00|774.79|765.69|772.67|763.57|774.79|765.69|770.8|761.7|594
1655006100000|2022-06-12 03:55:00|772.69|763.59|771.98|762.88|773.82|764.72|771.98|762.88|444
1655006400000|2022-06-12 04:00:00|771.96|762.86|779.85|770.75|781.64|772.54|771.82|762.72|620
1655006700000|2022-06-12 04:05:00|779.94|770.84|777.86|768.76|780.81|771.71|777.5|768.4|640
1655007000000|2022-06-12 04:10:00|777.85|768.75|775.04|765.94|778.51|769.41|773.95|764.85|610
1655007300000|2022-06-12 04:15:00|775.02|765.92|773.97|764.87|777.42|768.32|773.39|764.29|576
1655007600000|2022-06-12 04:20:00|773.96|764.86|773.03|763.93|773.97|764.87|771.29|762.19|489
1655007900000|2022-06-12 04:25:00|772.99|763.89|769.27|760.17|773.72|764.62|768.23|759.13|623
1655008200000|2022-06-12 04:30:00|769.36|760.26|770.35|761.25|772.68|763.58|769.27|760.17|642
1655008500000|2022-06-12 04:35:00|770.27|761.17|769.18|760.08|770.57|761.47|766.47|757.37|650
1655008800000|2022-06-12 04:40:00|769.19|760.09|769.15|760.05|770.6|761.5|768.32|759.22|552
1655009100000|2022-06-12 04:45:00|769.2|760.1|768.35|759.25|769.86|760.76|766.36|757.26|562
1655009400000|2022-06-12 04:50:00|768.33|759.23|762.12|753.02|769.33|760.23|762.12|753.02|571
1655009700000|2022-06-12 04:55:00|762.05|752.95|762.61|753.51|765.46|756.36|761.55|752.45|686
1655010000000|2022-06-12 05:00:00|762.62|753.52|757.47|748.37|764.41|755.31|754.95|745.85|856
1655010300000|2022-06-12 05:05:00|757.48|748.38|757.71|748.61|760.02|750.92|757.22|748.12|895
1655010600000|2022-06-12 05:10:00|757.73|748.63|758.8|749.7|761.58|752.48|757.73|748.63|780
1655010900000|2022-06-12 05:15:00|758.82|749.72|758.11|749.01|762.27|753.17|757.89|748.79|693
1655011200000|2022-06-12 05:20:00|758.29|749.19|758.59|749.49|759.74|750.64|754.97|745.87|706
1655011500000|2022-06-12 05:25:00|758.61|749.51|755.26|746.16|759.17|750.07|754.98|745.88|735
1655011800000|2022-06-12 05:30:00|755.35|746.25|756.58|747.48|757.35|748.25|754.7|745.6|857
1655012100000|2022-06-12 05:35:00|756.44|747.34|757.95|748.85|760.28|751.18|755.58|746.48|744
1655012400000|2022-06-12 05:40:00|757.91|748.81|761.27|752.17|761.83|752.73|757.71|748.61|642
1655012700000|2022-06-12 05:45:00|761.29|752.19|765.41|756.31|768.56|759.46|759.63|750.53|736
1655013000000|2022-06-12 05:50:00|765.38|756.28|765.34|756.24|767.29|758.19|764.62|755.52|693
1655013300000|2022-06-12 05:55:00|765.42|756.32|760.31|751.21|765.46|756.36|758.75|749.65|637
1655013600000|2022-06-12 06:00:00|760.39|751.29|762.4|753.3|763.76|754.66|759.32|750.22|785
1655013900000|2022-06-12 06:05:00|762.46|753.36|763.36|754.26|764.51|755.41|761.51|752.41|588
1655014200000|2022-06-12 06:10:00|763.47|754.37|764.41|755.31|766.59|757.49|762.39|753.29|640
1655014500000|2022-06-12 06:15:00|764.38|755.28|762.51|753.41|766.68|757.58|762.35|753.25|856
1655014800000|2022-06-12 06:20:00|762.38|753.28|762.87|753.77|764.09|754.99|761.41|752.31|623
1655015100000|2022-06-12 06:25:00|762.92|753.82|766.52|757.42|767.24|758.14|762.43|753.33|588
1655015400000|2022-06-12 06:30:00|766.51|757.41|766.91|757.81|769.34|760.24|765.95|756.85|754
1655015700000|2022-06-12 06:35:00|766.99|757.89|764.97|755.87|767.32|758.22|764.5|755.4|738
1655016000000|2022-06-12 06:40:00|764.98|755.88|765.49|756.39|766.57|757.47|763.86|754.76|501
1655016300000|2022-06-12 06:45:00|765.53|756.43|763.83|754.73|766.89|757.79|763.42|754.32|511
1655016600000|2022-06-12 06:50:00|763.84|754.74|764.98|755.88|765.82|756.72|763.72|754.62|510
1655016900000|2022-06-12 06:55:00|765.03|755.93|763.45|754.35|766.2|757.1|763.08|753.98|385
1655017200000|2022-06-12 07:00:00|763.5|754.4|764.74|755.64|764.91|755.81|763.5|754.4|409
1655017500000|2022-06-12 07:05:00|764.69|755.59|760.83|751.73|764.77|755.67|760.53|751.43|488
1655017800000|2022-06-12 07:10:00|760.82|751.72|761.46|752.36|761.73|752.63|759.62|750.52|564
1655018100000|2022-06-12 07:15:00|761.49|752.39|759.33|750.23|761.84|752.74|758.97|749.87|557
1655018400000|2022-06-12 07:20:00|759.31|750.21|758.89|749.79|760.18|751.08|758.29|749.19|493
1655018700000|2022-06-12 07:25:00|758.88|749.78|757.07|747.97|759.02|749.92|756.8|747.7|494
1655019000000|2022-06-12 07:30:00|757.18|748.08|756.76|747.66|757.79|748.69|755.52|746.42|481
1655019300000|2022-06-12 07:35:00|756.88|747.78|762.39|753.29|762.75|753.65|756.75|747.65|478
1655019600000|2022-06-12 07:40:00|762.33|753.23|762.24|753.14|763.5|754.4|761.49|752.39|491
1655019900000|2022-06-12 07:45:00|762.23|753.13|761.15|752.05|763.71|754.61|760.94|751.84|396
1655020200000|2022-06-12 07:50:00|761.24|752.14|768.57|759.47|769.45|760.35|761.24|752.14|610
1655020500000|2022-06-12 07:55:00|768.56|759.46|775.46|766.36|776.39|767.29|768.07|758.97|666
1655020800000|2022-06-12 08:00:00|775.47|766.37|770.83|761.73|775.59|766.49|770.54|761.44|631
1655021100000|2022-06-12 08:05:00|770.92|761.82|770.39|761.29|772.23|763.13|769.58|760.48|561
1655021400000|2022-06-12 08:10:00|770.38|761.28|768.97|759.87|770.87|761.77|768.97|759.87|394
1655021700000|2022-06-12 08:15:00|768.99|759.89|774.62|765.52|774.94|765.84|768.94|759.84|609
1655022000000|2022-06-12 08:20:00|774.75|765.65|774.27|765.17|775.83|766.73|773.46|764.36|349
1655022300000|2022-06-12 08:25:00|774.05|764.95|779.82|770.72|782.31|773.21|772.75|763.65|758
1655022600000|2022-06-12 08:30:00|779.69|770.59|775.83|766.73|782.66|773.56|774.84|765.74|900
1655022900000|2022-06-12 08:35:00|775.98|766.88|776.32|767.22|777.52|768.42|775.49|766.39|716
1655023200000|2022-06-12 08:40:00|776.35|767.25|776.64|767.54|777.97|768.87|776.11|767.01|523
1655023500000|2022-06-12 08:45:00|776.57|767.47|774.51|765.41|777.06|767.96|772.93|763.83|680
1655023800000|2022-06-12 08:50:00|774.5|765.4|774.36|765.26|775.4|766.3|774.15|765.05|483
1655024100000|2022-06-12 08:55:00|774.26|765.16|774.44|765.34|775.33|766.23|774.14|765.04|391
1655024400000|2022-06-12 09:00:00|774.45|765.35|775.15|766.05|775.39|766.29|772.45|763.35|586
1655024700000|2022-06-12 09:05:00|775.11|766.01|774.91|765.81|775.23|766.13|774.07|764.97|463
1655025000000|2022-06-12 09:10:00|774.92|765.82|775.06|765.96|778.29|769.19|774.91|765.81|477
1655025300000|2022-06-12 09:15:00|775.15|766.05|779.05|769.95|780.54|771.44|773.17|764.07|654
1655025600000|2022-06-12 09:20:00|779.04|769.94|778.88|769.78|779.85|770.75|777.43|768.33|500
1655025900000|2022-06-12 09:25:00|778.85|769.75|777.58|768.48|779.48|770.38|777.12|768.02|361
1655026200000|2022-06-12 09:30:00|777.59|768.49|772.74|763.64|777.88|768.78|771.24|762.14|518
1655026500000|2022-06-12 09:35:00|772.75|763.65|771.13|762.03|773.29|764.19|770.87|761.77|489
1655026800000|2022-06-12 09:40:00|771.18|762.08|768.36|759.26|771.46|762.36|766.27|757.17|590
1655027100000|2022-06-12 09:45:00|768.28|759.18|767.97|758.87|768.68|759.58|765.86|756.76|638
1655027400000|2022-06-12 09:50:00|767.96|758.86|764.87|755.77|768.63|759.53|764.87|755.77|408
1655027700000|2022-06-12 09:55:00|764.86|755.76|764.73|755.63|766.82|757.72|762.47|753.37|540
1655028000000|2022-06-12 10:00:00|764.71|755.61|764.31|755.21|766.04|756.94|763.82|754.72|539
1655028300000|2022-06-12 10:05:00|764.32|755.22|764.78|755.68|765.35|756.25|762.16|753.06|638
1655028600000|2022-06-12 10:10:00|764.77|755.67|762.63|753.53|764.77|755.67|758.6|749.5|750
1655028900000|2022-06-12 10:15:00|762.74|753.64|766.38|757.28|767.44|758.34|761.4|752.3|736
1655029200000|2022-06-12 10:20:00|766.37|757.27|766.84|757.74|769.6|760.5|765.89|756.79|504
1655029500000|2022-06-12 10:25:00|766.94|757.84|770.51|761.41|771.56|762.46|766.94|757.84|538
1655029800000|2022-06-12 10:30:00|770.49|761.39|772|762.9|772.73|763.63|770.4|761.3|653
1655030100000|2022-06-12 10:35:00|772.12|763.02|771.48|762.38|772.51|763.41|770.91|761.81|540
1655030400000|2022-06-12 10:40:00|771.52|762.42|770.61|761.51|773.52|764.42|770.57|761.47|476
1655030700000|2022-06-12 10:45:00|770.62|761.52|764.59|755.49|770.7|761.6|764.59|755.49|525
1655031000000|2022-06-12 10:50:00|764.72|755.62|766.66|757.56|767.25|758.15|763.89|754.79|617
1655031300000|2022-06-12 10:55:00|766.54|757.44|765.41|756.31|767.61|758.51|763.94|754.84|599
1655031600000|2022-06-12 11:00:00|765.33|756.23|764.51|755.41|766.43|757.33|763.37|754.27|746
1655031900000|2022-06-12 11:05:00|764.57|755.47|762.35|753.25|765.93|756.83|762.25|753.15|613
1655032200000|2022-06-12 11:10:00|762.42|753.32|765.34|756.24|766.05|756.95|762.33|753.23|499
1655032500000|2022-06-12 11:15:00|765.37|756.27|766.7|757.6|766.92|757.82|763.91|754.81|507
1655032800000|2022-06-12 11:20:00|766.71|757.61|762.66|753.56|766.73|757.63|761.25|752.15|518
1655033100000|2022-06-12 11:25:00|762.65|753.55|761.26|752.16|763.74|754.64|759.94|750.84|540
1655033400000|2022-06-12 11:30:00|761.06|751.96|763.74|754.64|763.78|754.68|760.42|751.32|509
1655033700000|2022-06-12 11:35:00|763.59|754.49|767.59|758.49|768.18|759.08|763.43|754.33|518
1655034000000|2022-06-12 11:40:00|767.64|758.54|767.28|758.18|768.23|759.13|765.29|756.19|480
1655034300000|2022-06-12 11:45:00|767.35|758.25|768.99|759.89|769.24|760.14|767.35|758.25|410
1655034600000|2022-06-12 11:50:00|769.07|759.97|775.1|766|776.59|767.49|769.07|759.97|585
1655034900000|2022-06-12 11:55:00|775.19|766.09|772.09|762.99|775.19|766.09|772.05|762.95|427
1655035200000|2022-06-12 12:00:00|772.08|762.98|775.31|766.21|775.65|766.55|771.29|762.19|562
1655035500000|2022-06-12 12:05:00|775.28|766.18|773.49|764.39|775.61|766.51|773.39|764.29|408
1655035800000|2022-06-12 12:10:00|773.48|764.38|774.14|765.04|774.63|765.53|773.37|764.27|342
1655036100000|2022-06-12 12:15:00|774.18|765.08|773.24|764.14|776.34|767.24|772.2|763.1|554
1655036400000|2022-06-12 12:20:00|773.23|764.13|771.84|762.74|773.46|764.36|770.67|761.57|394
1655036700000|2022-06-12 12:25:00|772.18|763.08|773.88|764.78|776.27|767.17|771.86|762.76|450
1655037000000|2022-06-12 12:30:00|773.87|764.77|774.89|765.79|776.77|767.67|773.77|764.67|507
1655037300000|2022-06-12 12:35:00|774.79|765.69|771.42|762.32|775.39|766.29|771.34|762.24|378
1655037600000|2022-06-12 12:40:00|771.29|762.19|769.21|760.11|772.12|763.02|768.48|759.38|503
1655037900000|2022-06-12 12:45:00|769.28|760.18|769.93|760.83|771.9|762.8|768.74|759.64|545
1655038200000|2022-06-12 12:50:00|769.97|760.87|769.56|760.46|770.96|761.86|768.87|759.77|371
1655038500000|2022-06-12 12:55:00|769.55|760.45|767.41|758.31|770.12|761.02|767.26|758.16|501
1655038800000|2022-06-12 13:00:00|767.4|758.3|765.34|756.24|770.56|761.46|765.26|756.16|609
1655039100000|2022-06-12 13:05:00|765.35|756.25|769.7|760.6|769.76|760.66|764.86|755.76|515
1655039400000|2022-06-12 13:10:00|769.71|760.61|771.09|761.99|772.37|763.27|768.16|759.06|512
1655039700000|2022-06-12 13:15:00|771.13|762.03|770.59|761.49|772.57|763.47|770.08|760.98|454
1655040000000|2022-06-12 13:20:00|770.49|761.39|771.96|762.86|772.43|763.33|769.59|760.49|415
1655040300000|2022-06-12 13:25:00|771.97|762.87|767.48|758.38|772.67|763.57|766.15|757.05|555
1655040600000|2022-06-12 13:30:00|767.37|758.27|767.63|758.53|768.53|759.43|764.84|755.74|495
1655040900000|2022-06-12 13:35:00|767.5|758.4|767.25|758.15|768.85|759.75|766.6|757.5|488
1655041200000|2022-06-12 13:40:00|767.24|758.14|768.55|759.45|769.66|760.56|767.08|757.98|398
1655041500000|2022-06-12 13:45:00|768.48|759.38|764.84|755.74|768.56|759.46|764.14|755.04|681
1655041800000|2022-06-12 13:50:00|764.86|755.76|759.44|750.34|766.11|757.01|758.14|749.04|654
1655042100000|2022-06-12 13:55:00|759.48|750.38|760.45|751.35|760.83|751.73|757.66|748.56|686
1655042400000|2022-06-12 14:00:00|760.49|751.39|762.5|753.4|763.53|754.43|759.37|750.27|714
1655042700000|2022-06-12 14:05:00|762.49|753.39|763.57|754.47|763.85|754.75|761.05|751.95|528
1655043000000|2022-06-12 14:10:00|763.63|754.53|759.93|750.83|763.69|754.59|759.92|750.82|454
1655043300000|2022-06-12 14:15:00|759.92|750.82|753.48|744.38|761.24|752.14|751|741.9|920
1655043600000|2022-06-12 14:20:00|753.54|744.44|774.22|765.12|774.22|765.12|753.54|744.44|916
1655043900000|2022-06-12 14:25:00|774.51|765.41|778.26|769.16|779.68|770.58|773.4|764.3|1049
1655044200000|2022-06-12 14:30:00|778.2|769.1|786.59|777.49|793.22|784.12|778.17|769.07|1032
1655044500000|2022-06-12 14:35:00|786.47|777.37|789.25|780.15|791.74|782.64|784.82|775.72|921
1655044800000|2022-06-12 14:40:00|789.24|780.14|785.92|776.82|790.75|781.65|785.74|776.64|759
1655045100000|2022-06-12 14:45:00|785.89|776.79|793.04|783.94|794.14|785.04|783.87|774.77|898
1655045400000|2022-06-12 14:50:00|793.11|784.01|806.11|797.01|808.87|799.77|792.99|783.89|1047
1655045700000|2022-06-12 14:55:00|806.16|797.06|804.4|795.3|807.55|798.45|801.92|792.82|987
1655046000000|2022-06-12 15:00:00|804.42|795.32|806.04|796.94|810.21|801.11|802.9|793.8|954
1655046300000|2022-06-12 15:05:00|806.03|796.93|806.22|797.12|811.83|802.73|804.18|795.08|906
1655046600000|2022-06-12 15:10:00|806.24|797.14|805.64|796.54|809.22|800.12|803.74|794.64|922
1655046900000|2022-06-12 15:15:00|805.73|796.63|812.6|803.5|814.28|805.18|805.38|796.28|1064
1655047200000|2022-06-12 15:20:00|812.73|803.63|806.38|797.28|813.95|804.85|806.38|797.28|904
1655047500000|2022-06-12 15:25:00|806.37|797.27|808.29|799.19|809.08|799.98|803.67|794.57|839
1655047800000|2022-06-12 15:30:00|808.01|798.91|810.72|801.62|811.92|802.82|805.46|796.36|935
1655048100000|2022-06-12 15:35:00|810.71|801.61|805.38|796.28|810.86|801.76|804.2|795.1|939
1655048400000|2022-06-12 15:40:00|805.42|796.32|808.4|799.3|809.49|800.39|804.58|795.48|778
1655048700000|2022-06-12 15:45:00|808.43|799.33|804.96|795.86|809.18|800.08|802.28|793.18|791
1655049000000|2022-06-12 15:50:00|804.94|795.84|804.25|795.15|806.09|796.99|803.07|793.97|698
1655049300000|2022-06-12 15:55:00|804.28|795.18|803.06|793.96|804.95|795.85|802.77|793.67|620
1655049600000|2022-06-12 16:00:00|803.03|793.93|799.06|789.96|803.09|793.99|795.99|786.89|661
1655049900000|2022-06-12 16:05:00|799.02|789.92|802.23|793.13|802.77|793.67|797.95|788.85|602
1655050200000|2022-06-12 16:10:00|802.24|793.14|804.51|795.41|804.54|795.44|800.61|791.51|687
1655050500000|2022-06-12 16:15:00|804.5|795.4|803.48|794.38|807.19|798.09|802.86|793.76|654
1655050800000|2022-06-12 16:20:00|803.41|794.31|800.36|791.26|803.46|794.36|799.17|790.07|568
1655051100000|2022-06-12 16:25:00|800.32|791.22|796.3|787.2|800.71|791.61|796.22|787.12|432
1655051400000|2022-06-12 16:30:00|796.27|787.17|796.32|787.22|798.58|789.48|795.92|786.82|492
1655051700000|2022-06-12 16:35:00|796.31|787.21|789.89|780.79|796.55|787.45|789.88|780.78|565
1655052000000|2022-06-12 16:40:00|789.88|780.78|793.04|783.94|794.53|785.43|789.88|780.78|604
1655052300000|2022-06-12 16:45:00|793.12|784.02|791.1|782|793.87|784.77|791.1|782|427
1655052600000|2022-06-12 16:50:00|791.18|782.08|790.3|781.2|792.46|783.36|788.29|779.19|461
1655052900000|2022-06-12 16:55:00|790.29|781.19|788.89|779.79|790.45|781.35|786.09|776.99|738
1655053200000|2022-06-12 17:00:00|788.9|779.8|791.38|782.28|791.38|782.28|788.65|779.55|570
1655053500000|2022-06-12 17:05:00|791.36|782.26|792.73|783.63|795.7|786.6|791.36|782.26|651
1655053800000|2022-06-12 17:10:00|792.68|783.58|794.86|785.76|797.43|788.33|792.58|783.48|759
1655054100000|2022-06-12 17:15:00|794.97|785.87|796.12|787.02|797.22|788.12|793.1|784|675
1655054400000|2022-06-12 17:20:00|796.18|787.08|795.35|786.25|797.41|788.31|794.56|785.46|514
1655054700000|2022-06-12 17:25:00|795.41|786.31|797.18|788.08|797.73|788.63|794.65|785.55|511
1655055000000|2022-06-12 17:30:00|797.19|788.09|796.98|787.88|797.84|788.74|794.56|785.46|548
1655055300000|2022-06-12 17:35:00|797.16|788.06|796.52|787.42|798.32|789.22|795.28|786.18|559
1655055600000|2022-06-12 17:40:00|796.53|787.43|796.54|787.44|796.98|787.88|793.73|784.63|599
1655055900000|2022-06-12 17:45:00|796.55|787.45|796.48|787.38|797.97|788.87|796.09|786.99|620
1655056200000|2022-06-12 17:50:00|796.45|787.35|798.37|789.27|798.37|789.27|796.25|787.15|492
1655056500000|2022-06-12 17:55:00|798.41|789.31|794.9|785.8|798.46|789.36|791.49|782.39|723
1655056800000|2022-06-12 18:00:00|794.99|785.89|791.6|782.5|795.75|786.65|790.94|781.84|500
1655057100000|2022-06-12 18:05:00|791.61|782.51|790.3|781.2|793.57|784.47|789.66|780.56|623
1655057400000|2022-06-12 18:10:00|790.34|781.24|792.82|783.72|793.27|784.17|790.15|781.05|493
1655057700000|2022-06-12 18:15:00|792.8|783.7|792.48|783.38|794.7|785.6|792.4|783.3|520
1655058000000|2022-06-12 18:20:00|792.49|783.39|792.4|783.3|794.39|785.29|790.06|780.96|583
1655058300000|2022-06-12 18:25:00|792.39|783.29|792.44|783.34|793.54|784.44|792.15|783.05|338
1655058600000|2022-06-12 18:30:00|792.43|783.33|792.6|783.5|793.32|784.22|790.94|781.84|488
1655058900000|2022-06-12 18:35:00|792.66|783.56|791.43|782.33|792.69|783.59|790.53|781.43|519
1655059200000|2022-06-12 18:40:00|791.45|782.35|790.23|781.13|792.21|783.11|789.94|780.84|403
1655059500000|2022-06-12 18:45:00|790.21|781.11|790.74|781.64|794.68|785.58|789.64|780.54|606
1655059800000|2022-06-12 18:50:00|790.73|781.63|791.53|782.43|792.56|783.46|789.52|780.42|474
1655060100000|2022-06-12 18:55:00|791.43|782.33|790.26|781.16|792.35|783.25|789.76|780.66|405
1655060400000|2022-06-12 19:00:00|790.28|781.18|789.18|780.08|792.8|783.7|789.04|779.94|471
1655060700000|2022-06-12 19:05:00|789.08|779.98|789.35|780.25|790.39|781.29|787.89|778.79|411
1655061000000|2022-06-12 19:10:00|789.24|780.14|792.62|783.52|792.84|783.74|788.08|778.98|642
1655061300000|2022-06-12 19:15:00|792.57|783.47|781.28|772.18|792.57|783.47|779.62|770.52|979
1655061600000|2022-06-12 19:20:00|781.12|772.02|784.37|775.27|785.77|776.67|780.89|771.79|891
1655061900000|2022-06-12 19:25:00|784.32|775.22|781.84|772.74|784.9|775.8|781.4|772.3|776
1655062200000|2022-06-12 19:30:00|781.95|772.85|783.33|774.23|785.54|776.44|780.72|771.62|733
1655062500000|2022-06-12 19:35:00|783.35|774.25|783.89|774.79|783.89|774.79|781.2|772.1|668
1655062800000|2022-06-12 19:40:00|783.78|774.68|783.93|774.83|785.59|776.49|782.48|773.38|564
1655063100000|2022-06-12 19:45:00|783.83|774.73|784.45|775.35|785.07|775.97|781.53|772.43|658
1655063400000|2022-06-12 19:50:00|784.46|775.36|784.19|775.09|784.58|775.48|782.76|773.66|597
1655063700000|2022-06-12 19:55:00|784.16|775.06|782.63|773.53|784.64|775.54|782.57|773.47|551
1655064000000|2022-06-12 20:00:00|782.62|773.52|785.35|776.25|787.17|778.07|781.68|772.58|593
1655064300000|2022-06-12 20:05:00|785.42|776.32|781.05|771.95|785.68|776.58|779.95|770.85|632
1655064600000|2022-06-12 20:10:00|781.04|771.94|783.52|774.42|783.52|774.42|781.04|771.94|532
1655064900000|2022-06-12 20:15:00|783.38|774.28|784.32|775.22|786.55|777.45|781.86|772.76|492
1655065200000|2022-06-12 20:20:00|784.24|775.14|784.69|775.59|785.46|776.36|784.12|775.02|421
1655065500000|2022-06-12 20:25:00|784.7|775.6|781.74|772.64|784.7|775.6|781.28|772.18|501
1655065800000|2022-06-12 20:30:00|781.78|772.68|781.11|772.01|781.78|772.68|778.26|769.16|522
1655066100000|2022-06-12 20:35:00|781.1|772|780.51|771.41|781.78|772.68|779.68|770.58|380
1655066400000|2022-06-12 20:40:00|780.52|771.42|779.78|770.68|780.57|771.47|778.38|769.28|477
1655066700000|2022-06-12 20:45:00|779.76|770.66|779.73|770.63|780.55|771.45|778.85|769.75|424
1655067000000|2022-06-12 20:50:00|779.81|770.71|775.85|766.75|780.79|771.69|775.76|766.66|332
1655067300000|2022-06-12 20:55:00|775.84|766.74|774.8|765.7|777.24|768.14|773.64|764.54|479
1655067600000|2022-06-12 21:00:00|774.75|765.65|774.8|765.7|778.2|769.1|773.38|764.28|317
1655067900000|2022-06-12 21:05:00|774.75|765.65|777.1|768|777.1|768|774.4|765.3|183
1655068200000|2022-06-12 21:10:00|777.15|768.05|779.8|770.7|779.8|770.7|776.8|767.7|162
1655068500000|2022-06-12 21:15:00|779.7|770.6|781.55|772.45|781.95|772.85|779|769.9|108
1655068800000|2022-06-12 21:20:00|781.65|772.55|781.95|772.85|782.05|772.95|779.85|770.75|75
1655069100000|2022-06-12 21:25:00|781.9|772.8|781.55|772.45|781.9|772.8|780.8|771.7|31
1655069400000|2022-06-12 21:30:00|781.5|772.4|781.35|772.25|782.5|773.4|781.19|772.09|53
1655069700000|2022-06-12 21:35:00|781.3|772.2|778.6|769.5|781.3|772.2|778.15|769.05|42
1655070000000|2022-06-12 21:40:00|778.75|769.65|778.88|769.78|778.9|769.8|778.6|769.5|26
1655070300000|2022-06-12 21:45:00|778.83|769.73|777.95|768.85|778.83|769.73|777.95|768.85|29
1655070600000|2022-06-12 21:50:00|778|768.9|775.71|766.61|778.05|768.95|775.71|766.61|43
1655070900000|2022-06-12 21:55:00|775.49|766.39|776.12|767.02|776.65|767.55|775.36|766.26|46
1655071200000|2022-06-12 22:00:00|776.09|766.99|770.94|761.84|776.09|766.99|767.31|758.21|604
1655071500000|2022-06-12 22:05:00|770.97|761.87|772.3|763.2|773.15|764.05|769.01|759.91|626
1655071800000|2022-06-12 22:10:00|772.4|763.3|773.34|764.24|775.31|766.21|771.15|762.05|629
1655072100000|2022-06-12 22:15:00|773.44|764.34|770.85|761.75|774.4|765.3|770.4|761.3|174
1655072400000|2022-06-12 22:20:00|770.9|761.8|773.02|763.92|773.71|764.61|770.06|760.96|293
1655072700000|2022-06-12 22:25:00|773|763.9|771.03|761.93|773.65|764.55|769.74|760.64|196
1655073000000|2022-06-12 22:30:00|770.76|761.66|772|762.9|772.15|763.05|768.98|759.88|141
1655073300000|2022-06-12 22:35:00|771.9|762.8|768.05|758.95|772.1|763|768.05|758.95|156
1655073600000|2022-06-12 22:40:00|768.15|759.05|765.22|756.12|768.78|759.68|762.7|753.6|328
1655073900000|2022-06-12 22:45:00|765.13|756.03|767.75|758.65|768.68|759.58|764.94|755.84|273
1655074200000|2022-06-12 22:50:00|767.69|758.59|762.29|753.19|768|758.9|760.48|751.38|313
1655074500000|2022-06-12 22:55:00|762|752.9|760.14|751.04|764.65|755.55|759.14|750.04|288
1655074800000|2022-06-12 23:00:00|760.09|750.99|760.52|751.42|764.25|755.15|758.77|749.67|366
1655075100000|2022-06-12 23:05:00|760.72|751.62|762.95|753.85|762.95|753.85|760|750.9|249
1655075400000|2022-06-12 23:10:00|763|753.9|765.05|755.95|765.9|756.8|761.86|752.76|283
1655075700000|2022-06-12 23:15:00|765.1|756|761.95|752.85|765.8|756.7|761.85|752.75|183
1655076000000|2022-06-12 23:20:00|761.9|752.8|759.82|750.72|762.05|752.95|758.67|749.57|259
1655076300000|2022-06-12 23:25:00|759.72|750.62|762.55|753.45|762.55|753.45|759.1|750|237
1655076600000|2022-06-12 23:30:00|762.6|753.5|758.28|749.18|763.4|754.3|758.28|749.18|253
1655076900000|2022-06-12 23:35:00|758.35|749.25|758.05|748.95|759.75|750.65|756.02|746.92|306
1655077200000|2022-06-12 23:40:00|757.85|748.75|751.25|742.15|758.05|748.95|746|736.9|666
1655077500000|2022-06-12 23:45:00|751.1|742|752.25|743.15|755.75|746.65|746.37|737.27|626
1655077800000|2022-06-12 23:50:00|752.15|743.05|746.9|737.8|754.15|745.05|746.5|737.4|578
1655078100000|2022-06-12 23:55:00|746.85|737.75|743.85|734.75|749.15|740.05|742.89|733.79|647
1655078400000|2022-06-13 00:00:00|743.8|734.7|740.2|731.1|750.9|741.8|740.15|731.05|712
1655078700000|2022-06-13 00:05:00|740.15|731.05|746.9|737.8|748.15|739.05|737.75|728.65|764
1655079000000|2022-06-13 00:10:00|746.8|737.7|742.15|733.05|747.8|738.7|742.05|732.95|568
1655079300000|2022-06-13 00:15:00|742.05|732.95|742.15|733.05|744.85|735.75|735.52|726.42|645
1655079600000|2022-06-13 00:20:00|742.65|733.55|745.15|736.05|747.7|738.6|742.15|733.05|630
1655079900000|2022-06-13 00:25:00|745.1|736|747.75|738.65|748.35|739.25|745.05|735.95|442
1655080200000|2022-06-13 00:30:00|747.3|738.2|748.95|739.85|751.25|742.15|743.3|734.2|446
1655080500000|2022-06-13 00:35:00|748.92|739.82|742.59|733.49|750.7|741.6|742.44|733.34|354
1655080800000|2022-06-13 00:40:00|742.54|733.44|732.26|723.16|742.89|733.79|731.7|722.6|575
1655081100000|2022-06-13 00:45:00|732.2|723.1|727.8|718.7|734.25|725.15|726.59|717.49|634
1655081400000|2022-06-13 00:50:00|727.75|718.65|726.76|717.66|731|721.9|723.63|714.53|736
1655081700000|2022-06-13 00:55:00|726.8|717.7|723.8|714.7|728.9|719.8|721.27|712.17|527
1655082000000|2022-06-13 01:00:00|723.95|714.85|727.88|718.78|729.9|720.8|723.22|714.12|738
1655082300000|2022-06-13 01:05:00|727.85|718.75|721.25|712.15|729.24|720.14|721.06|711.96|457
1655082600000|2022-06-13 01:10:00|721.22|712.12|715.3|706.2|724.37|715.27|715.3|706.2|732
1655082900000|2022-06-13 01:15:00|715.15|706.05|718.8|709.7|719.75|710.65|712.87|703.77|651
1655083200000|2022-06-13 01:20:00|718.75|709.65|711.73|702.63|721|711.9|711.66|702.56|548
1655083500000|2022-06-13 01:25:00|711.9|702.8|708.55|699.45|712.3|703.2|707.56|698.46|472
1655083800000|2022-06-13 01:30:00|708.6|699.5|715.21|706.11|718.95|709.85|707.75|698.65|487
1655084100000|2022-06-13 01:35:00|715.2|706.1|715.41|706.31|717.75|708.65|712.56|703.46|379
1655084400000|2022-06-13 01:40:00|715.36|706.26|718.31|709.21|722|712.9|715.21|706.11|394
1655084700000|2022-06-13 01:45:00|718.07|708.97|715.45|706.35|718.07|708.97|714.45|705.35|375
1655085000000|2022-06-13 01:50:00|715.34|706.24|710.74|701.64|715.38|706.28|709.74|700.64|322
1655085300000|2022-06-13 01:55:00|710.64|701.54|716.25|707.15|717.43|708.33|706.86|697.76|509
1655085600000|2022-06-13 02:00:00|716.35|707.25|710.1|701|718.5|709.4|709.89|700.79|434
1655085900000|2022-06-13 02:05:00|710.07|700.97|713.95|704.85|713.95|704.85|709.5|700.4|248
1655086200000|2022-06-13 02:10:00|713.88|704.78|707.05|697.95|713.95|704.85|705.56|696.46|320
1655086500000|2022-06-13 02:15:00|707.03|697.93|707.34|698.24|707.9|698.8|704.63|695.53|475
1655086800000|2022-06-13 02:20:00|707.45|698.35|703.97|694.87|709.25|700.15|703.56|694.46|431
1655087100000|2022-06-13 02:25:00|703.88|694.78|714.35|705.25|714.75|705.65|703.72|694.62|454
1655087400000|2022-06-13 02:30:00|714.3|705.2|710.46|701.36|715.29|706.19|709.5|700.4|456
1655087700000|2022-06-13 02:35:00|710.41|701.31|711.3|702.2|711.4|702.3|707.77|698.67|373
1655088000000|2022-06-13 02:40:00|711.2|702.1|709|699.9|712.1|703|707.56|698.46|430
1655088300000|2022-06-13 02:45:00|708.8|699.7|703.42|694.32|708.85|699.75|701.04|691.94|518
1655088600000|2022-06-13 02:50:00|703.54|694.44|703.6|694.5|705.52|696.42|700.07|690.97|547
1655088900000|2022-06-13 02:55:00|703.51|694.41|704.45|695.35|707|697.9|702.56|693.46|670
1655089200000|2022-06-13 03:00:00|704.42|695.32|697.59|688.49|705.25|696.15|697.56|688.46|595
1655089500000|2022-06-13 03:05:00|697.66|688.56|702.5|693.4|702.65|693.55|695.27|686.17|615
1655089800000|2022-06-13 03:10:00|702.65|693.55|706.6|697.5|714.68|705.58|701.95|692.85|752
1655090100000|2022-06-13 03:15:00|706.51|697.41|701.57|692.47|706.65|697.55|696.7|687.6|621
1655090400000|2022-06-13 03:20:00|701.52|692.42|700.74|691.64|707.55|698.45|700.74|691.64|656
1655090700000|2022-06-13 03:25:00|700.09|690.99|706.75|697.65|708.52|699.42|699.65|690.55|252
1655091000000|2022-06-13 03:30:00|706.8|697.7|711.1|702|711.8|702.7|705.15|696.05|672
1655091300000|2022-06-13 03:35:00|711.25|702.15|715.5|706.4|715.55|706.45|709.05|699.95|504
1655091600000|2022-06-13 03:40:00|715.3|706.2|713.55|704.45|719.35|710.25|713.33|704.23|511
1655091900000|2022-06-13 03:45:00|713.5|704.4|715.75|706.65|719.1|710|713.41|704.31|454
1655092200000|2022-06-13 03:50:00|715.7|706.6|714.5|705.4|716.95|707.85|713.35|704.25|489
1655092500000|2022-06-13 03:55:00|714.6|705.5|713.55|704.45|717.25|708.15|713.3|704.2|545
1655092800000|2022-06-13 04:00:00|713.6|704.5|713.4|704.3|714.4|705.3|711.2|702.1|470
1655093100000|2022-06-13 04:05:00|713.45|704.35|723|713.9|723.2|714.1|713.05|703.95|480
1655093400000|2022-06-13 04:10:00|722.95|713.85|721.65|712.55|727.8|718.7|720.61|711.51|608
1655093700000|2022-06-13 04:15:00|721.61|712.51|725.6|716.5|726.8|717.7|720.66|711.56|563
1655094000000|2022-06-13 04:20:00|725.55|716.45|730.57|721.47|730.78|721.68|725.4|716.3|572
1655094300000|2022-06-13 04:25:00|730.65|721.55|732.25|723.15|737|727.9|729.12|720.02|500
1655094600000|2022-06-13 04:30:00|732.3|723.2|725.71|716.61|732.85|723.75|722.58|713.48|494
1655094900000|2022-06-13 04:35:00|725.86|716.76|724.85|715.75|727|717.9|723.41|714.31|348
1655095200000|2022-06-13 04:40:00|724.9|715.8|723.05|713.95|724.9|715.8|720.49|711.39|389
1655095500000|2022-06-13 04:45:00|723.2|714.1|720|710.9|723.2|714.1|718.17|709.07|308
1655095800000|2022-06-13 04:50:00|720.05|710.95|717.59|708.49|721|711.9|715.55|706.45|396
1655096100000|2022-06-13 04:55:00|717.64|708.54|712.21|703.11|717.7|708.6|712.11|703.01|398
1655096400000|2022-06-13 05:00:00|711.98|702.88|715.1|706|716.05|706.95|711.7|702.6|478
1655096700000|2022-06-13 05:05:00|715.15|706.05|715.1|706|718.25|709.15|714.47|705.37|515
1655097000000|2022-06-13 05:10:00|715.15|706.05|715.15|706.05|716.15|707.05|709.8|700.7|434
1655097300000|2022-06-13 05:15:00|715.2|706.1|716.28|707.18|719.5|710.4|713.1|704|632
1655097600000|2022-06-13 05:20:00|716.29|707.19|714.39|705.29|717.25|708.15|713.66|704.56|612
1655097900000|2022-06-13 05:25:00|714.38|705.28|711.05|701.95|715.26|706.16|710.87|701.77|648
1655098200000|2022-06-13 05:30:00|711.1|702|709.11|700.01|713.2|704.1|709.02|699.92|471
1655098500000|2022-06-13 05:35:00|709.06|699.96|709.3|700.2|711.5|702.4|708.3|699.2|395
1655098800000|2022-06-13 05:40:00|709.16|700.06|702.8|693.7|709.3|700.2|702.43|693.33|307
1655099100000|2022-06-13 05:45:00|702.67|693.57|696.16|687.06|705.9|696.8|696.16|687.06|529
1655099400000|2022-06-13 05:50:00|696.22|687.12|695.07|685.97|698.4|689.3|694.09|684.99|466
1655099700000|2022-06-13 05:55:00|695.04|685.94|692.85|683.75|696.6|687.5|692.02|682.92|528
1655100000000|2022-06-13 06:00:00|692.8|683.7|690.12|681.02|695.25|686.15|690.1|681|520
1655100300000|2022-06-13 06:05:00|690.07|680.97|692.42|683.32|693|683.9|687.53|678.43|582
1655100600000|2022-06-13 06:10:00|692.57|683.47|699.64|690.54|701.65|692.55|692.1|683|657
1655100900000|2022-06-13 06:15:00|699.6|690.5|704.28|695.18|708.3|699.2|699.6|690.5|727
1655101200000|2022-06-13 06:20:00|704.5|695.4|701.05|691.95|704.5|695.4|699.04|689.94|441
1655101500000|2022-06-13 06:25:00|701|691.9|699.9|690.8|703.15|694.05|699.22|690.12|430
1655101800000|2022-06-13 06:30:00|699.85|690.75|702.78|693.68|704.1|695|697.87|688.77|490
1655102100000|2022-06-13 06:35:00|702.9|693.8|701.7|692.6|703.85|694.75|699.7|690.6|397
1655102400000|2022-06-13 06:40:00|701.29|692.19|688.14|679.04|701.29|692.19|688.14|679.04|403
1655102700000|2022-06-13 06:45:00|688.06|678.96|686.34|677.24|691.75|682.65|685.7|676.6|614
1655103000000|2022-06-13 06:50:00|685.26|676.16|688.75|679.65|689.8|680.7|683.77|674.67|578
1655103300000|2022-06-13 06:55:00|688.8|679.7|696.3|687.2|696.3|687.2|687.2|678.1|530
1655103600000|2022-06-13 07:00:00|696.2|687.1|698.65|689.55|702.05|692.95|695.35|686.25|608
1655103900000|2022-06-13 07:05:00|698.6|689.5|701.25|692.15|704.05|694.95|696.55|687.45|531
1655104200000|2022-06-13 07:10:00|701.2|692.1|699.35|690.25|702.65|693.55|697.6|688.5|498
1655104500000|2022-06-13 07:15:00|699.2|690.1|697.67|688.57|703.1|694|697.67|688.57|499
1655104800000|2022-06-13 07:20:00|697.57|688.47|696.75|687.65|697.7|688.6|692.16|683.06|479
1655105100000|2022-06-13 07:25:00|696.7|687.6|691.89|682.79|696.7|687.6|691.05|681.95|348
1655105400000|2022-06-13 07:30:00|691.87|682.77|690.45|681.35|693.05|683.95|687.85|678.75|403
1655105700000|2022-06-13 07:35:00|690.4|681.3|683.82|674.72|692.8|683.7|683.82|674.72|437
1655106000000|2022-06-13 07:40:00|683.59|674.49|677.85|668.75|686.23|677.13|676.95|667.85|867
1655106300000|2022-06-13 07:45:00|677.8|668.7|680.7|671.6|690.15|681.05|676.1|667|847
1655106600000|2022-06-13 07:50:00|680.85|671.75|675.6|666.5|683.8|674.7|674.4|665.3|857
1655106900000|2022-06-13 07:55:00|675.45|666.35|680.4|671.3|681.68|672.58|671.35|662.25|964
1655107200000|2022-06-13 08:00:00|680.55|671.45|683.23|674.13|685.11|676.01|673.1|664|838
1655107500000|2022-06-13 08:05:00|683.18|674.08|681.9|672.8|684.2|675.1|675.47|666.37|784
1655107800000|2022-06-13 08:10:00|681.85|672.75|679.8|670.7|682.75|673.65|676.85|667.75|387
1655108100000|2022-06-13 08:15:00|679.1|670|670.3|661.2|680.55|671.45|669.09|659.99|714
1655108400000|2022-06-13 08:20:00|670.35|661.25|663.3|654.2|670.85|661.75|662.35|653.25|648
1655108700000|2022-06-13 08:25:00|663.25|654.15|667.7|658.6|668.1|659|657.75|648.65|875
1655109000000|2022-06-13 08:30:00|667.6|658.5|676.8|667.7|677.05|667.95|666.25|657.15|802
1655109300000|2022-06-13 08:35:00|676.85|667.75|672.1|663|677.4|668.3|669.34|660.24|565
1655109600000|2022-06-13 08:40:00|672.45|663.35|669.61|660.51|676.25|667.15|663.22|654.12|722
1655109900000|2022-06-13 08:45:00|669.57|660.47|661.95|652.85|669.63|660.53|661.19|652.09|604
1655110200000|2022-06-13 08:50:00|661.76|652.66|658.75|649.65|664.8|655.7|657.04|647.94|614
1655110500000|2022-06-13 08:55:00|658.7|649.6|654.05|644.95|659.2|650.1|653.44|644.34|684
1655110800000|2022-06-13 09:00:00|654|644.9|657.65|648.55|663.4|654.3|653.4|644.3|657
1655111100000|2022-06-13 09:05:00|657.61|648.51|655.5|646.4|660.5|651.4|639.75|630.65|787
1655111400000|2022-06-13 09:10:00|655.55|646.45|671.9|662.8|672.49|663.39|653.8|644.7|884
1655111700000|2022-06-13 09:15:00|672.2|663.1|676.15|667.05|681.9|672.8|670.65|661.55|702
1655112000000|2022-06-13 09:20:00|676.45|667.35|669.15|660.05|677.15|668.05|667.51|658.41|569
1655112300000|2022-06-13 09:25:00|669.2|660.1|677.8|668.7|679.35|670.25|666.58|657.48|627
1655112600000|2022-06-13 09:30:00|678|668.9|670.05|660.95|678.75|669.65|665.22|656.12|622
1655112900000|2022-06-13 09:35:00|670.1|661|660.15|651.05|672.7|663.6|658.83|649.73|688
1655113200000|2022-06-13 09:40:00|660.1|651|664.22|655.12|665.74|656.64|657.38|648.28|712
1655113500000|2022-06-13 09:45:00|664.14|655.04|663.57|654.47|669.4|660.3|661.01|651.91|565
1655113800000|2022-06-13 09:50:00|663.4|654.3|665.1|656|666.45|657.35|661.74|652.64|419
1655114100000|2022-06-13 09:55:00|665.25|656.15|674.81|665.71|678.45|669.35|662.2|653.1|681
1655114400000|2022-06-13 10:00:00|674.67|665.57|673.59|664.49|678.7|669.6|670.66|661.56|501
1655114700000|2022-06-13 10:05:00|673.34|664.24|678.53|669.43|681.59|672.49|672.24|663.14|724
1655115000000|2022-06-13 10:10:00|678.11|669.01|670.92|661.82|681.9|672.8|669.71|660.61|654
1655115300000|2022-06-13 10:15:00|670.8|661.7|667.9|658.8|670.8|661.7|666.19|657.09|428
1655115600000|2022-06-13 10:20:00|667.95|658.85|668.78|659.68|671.35|662.25|664.35|655.25|595
1655115900000|2022-06-13 10:25:00|668.73|659.63|676.86|667.76|678.55|669.45|666.8|657.7|641
1655116200000|2022-06-13 10:30:00|676.72|667.62|676.6|667.5|681.4|672.3|676.6|667.5|504
1655116500000|2022-06-13 10:35:00|676.55|667.45|679.64|670.54|684.35|675.25|676.05|666.95|615
1655116800000|2022-06-13 10:40:00|679.59|670.49|679.85|670.75|683|673.9|675.29|666.19|538
1655117100000|2022-06-13 10:45:00|679.8|670.7|669.06|659.96|679.8|670.7|667.52|658.42|447
1655117400000|2022-06-13 10:50:00|668.86|659.76|666.12|657.02|670.75|661.65|666.12|657.02|492
1655117700000|2022-06-13 10:55:00|665.62|656.52|664.1|655|667.5|658.4|663.24|654.14|468
1655118000000|2022-06-13 11:00:00|664.05|654.95|667.6|658.5|667.75|658.65|662.01|652.91|486
1655118300000|2022-06-13 11:05:00|667.55|658.45|660.56|651.46|668.06|658.96|660.56|651.46|362
1655118600000|2022-06-13 11:10:00|660.68|651.58|661.7|652.6|662.9|653.8|657.43|648.33|490
1655118900000|2022-06-13 11:15:00|661.65|652.55|655.35|646.25|662.75|653.65|654.63|645.53|476
1655119200000|2022-06-13 11:20:00|655.3|646.2|652.45|643.35|656.45|647.35|652.2|643.1|509
1655119500000|2022-06-13 11:25:00|652.4|643.3|650|640.9|654.65|645.55|649.3|640.2|591
1655119800000|2022-06-13 11:30:00|650.1|641|653.6|644.5|658.55|649.45|648.75|639.65|635
1655120100000|2022-06-13 11:35:00|653.65|644.55|655.05|645.95|656.75|647.65|652.65|643.55|535
1655120400000|2022-06-13 11:40:00|655.1|646|654.5|645.4|657.35|648.25|651.1|642|486
1655120700000|2022-06-13 11:45:00|654.55|645.45|648.85|639.75|656.75|647.65|648.69|639.59|401
1655121000000|2022-06-13 11:50:00|648.8|639.7|647.45|638.35|652.1|643|646.05|636.95|470
1655121300000|2022-06-13 11:55:00|647.4|638.3|658.05|648.95|658.57|649.47|645.35|636.25|528
1655121600000|2022-06-13 12:00:00|658.1|649|664.65|655.55|667.25|658.15|658.1|649|623
1655121900000|2022-06-13 12:05:00|664.7|655.6|667.9|658.8|669.95|660.85|664.05|654.95|559
1655122200000|2022-06-13 12:10:00|668.05|658.95|681.94|672.84|681.94|672.84|667.7|658.6|739
1655122500000|2022-06-13 12:15:00|681.76|672.66|675.1|666|681.76|672.66|674.08|664.98|577
1655122800000|2022-06-13 12:20:00|675.05|665.95|678.4|669.3|680.9|671.8|674.15|665.05|546
1655123100000|2022-06-13 12:25:00|678.5|669.4|679.75|670.65|680.8|671.7|675.85|666.75|455
1655123400000|2022-06-13 12:30:00|679.85|670.75|681.7|672.6|682.45|673.35|675.5|666.4|562
1655123700000|2022-06-13 12:35:00|681.8|672.7|679.45|670.35|683|673.9|677.7|668.6|398
1655124000000|2022-06-13 12:40:00|679.4|670.3|679.3|670.2|683.55|674.45|678.05|668.95|489
1655124300000|2022-06-13 12:45:00|679.1|670|681.05|671.95|686.1|677|677.58|668.48|572
1655124600000|2022-06-13 12:50:00|680.96|671.86|677.62|668.52|684.9|675.8|677.19|668.09|549
1655124900000|2022-06-13 12:55:00|677.65|668.55|671.15|662.05|677.8|668.7|670|660.9|506
1655125200000|2022-06-13 13:00:00|671.2|662.1|670.25|661.15|673.65|664.55|666.95|657.85|557
1655125500000|2022-06-13 13:05:00|670.2|661.1|671.37|662.27|673.75|664.65|667.57|658.47|671
1655125800000|2022-06-13 13:10:00|671.34|662.24|671.75|662.65|676.45|667.35|670.2|661.1|531
1655126100000|2022-06-13 13:15:00|671.64|662.54|663.95|654.85|673.25|664.15|663.48|654.38|535
1655126400000|2022-06-13 13:20:00|663.9|654.8|668.89|659.79|672.21|663.11|663.16|654.06|635
1655126700000|2022-06-13 13:25:00|668.97|659.87|668.65|659.55|673.25|664.15|668|658.9|489
1655127000000|2022-06-13 13:30:00|669.2|660.1|683.3|674.2|689.61|680.51|668.34|659.24|729
1655127300000|2022-06-13 13:35:00|683.15|674.05|676.87|667.77|684.9|675.8|676.87|667.77|661
1655127600000|2022-06-13 13:40:00|676.85|667.75|679|669.9|680.3|671.2|670.66|661.56|916
1655127900000|2022-06-13 13:45:00|679.02|669.92|681.15|672.05|684.5|675.4|679.02|669.92|824
1655128200000|2022-06-13 13:50:00|681.13|672.03|679.27|670.17|685.15|676.05|679.19|670.09|885
1655128500000|2022-06-13 13:55:00|679.38|670.28|682.73|673.63|685.25|676.15|679.27|670.17|834
1655128800000|2022-06-13 14:00:00|682.66|673.56|680.24|671.14|687.1|678|679.8|670.7|795
1655129100000|2022-06-13 14:05:00|680.45|671.35|679.66|670.56|685.3|676.2|679.34|670.24|873
1655129400000|2022-06-13 14:10:00|679.71|670.61|678.48|669.38|681.3|672.2|676.7|667.6|792
1655129700000|2022-06-13 14:15:00|678.46|669.36|674.09|664.99|679.52|670.42|672.24|663.14|690
1655130000000|2022-06-13 14:20:00|674.13|665.03|671.87|662.77|677.72|668.62|671.87|662.77|745
1655130300000|2022-06-13 14:25:00|671.97|662.87|682|672.9|682.1|673|671.68|662.58|777
1655130600000|2022-06-13 14:30:00|682.1|673|684.9|675.8|687.85|678.75|680.99|671.89|658
1655130900000|2022-06-13 14:35:00|684.84|675.74|683.98|674.88|686.25|677.15|683.85|674.75|420
1655131200000|2022-06-13 14:40:00|683.96|674.86|677.85|668.75|683.96|674.86|674.89|665.79|642
1655131500000|2022-06-13 14:45:00|677.75|668.65|669.74|660.64|678.74|669.64|669.74|660.64|604
1655131800000|2022-06-13 14:50:00|669.72|660.62|676.6|667.5|679.02|669.92|665.14|656.04|786
1655132100000|2022-06-13 14:55:00|676.4|667.3|676.18|667.08|680.74|671.64|674.62|665.52|708
1655132400000|2022-06-13 15:00:00|676.17|667.07|675.26|666.16|682.55|673.45|673.81|664.71|771
1655132700000|2022-06-13 15:05:00|675.17|666.07|671.96|662.86|679.19|670.09|671.69|662.59|758
1655133000000|2022-06-13 15:10:00|672.01|662.91|673.84|664.74|674.49|665.39|669.62|660.52|716
1655133300000|2022-06-13 15:15:00|673.83|664.73|687.99|678.89|691.12|682.02|673.39|664.29|929
1655133600000|2022-06-13 15:20:00|687.94|678.84|690.96|681.86|691.01|681.91|684.76|675.66|696
1655133900000|2022-06-13 15:25:00|690.93|681.83|686.6|677.5|691.12|682.02|684.71|675.61|662
1655134200000|2022-06-13 15:30:00|686.56|677.46|691.32|682.22|691.93|682.83|686.49|677.39|714
1655134500000|2022-06-13 15:35:00|691.29|682.19|697.52|688.42|698.28|689.18|691.23|682.13|791
1655134800000|2022-06-13 15:40:00|697.57|688.47|704.95|695.85|706.01|696.91|694.41|685.31|841
1655135100000|2022-06-13 15:45:00|704.76|695.66|698.15|689.05|705.32|696.22|696.09|686.99|853
1655135400000|2022-06-13 15:50:00|697.99|688.89|697.6|688.5|700.1|691|695.14|686.04|834
1655135700000|2022-06-13 15:55:00|697.75|688.65|700.24|691.14|701.16|692.06|696.63|687.53|810
1655136000000|2022-06-13 16:00:00|700.19|691.09|704.79|695.69|704.85|695.75|695.31|686.21|805
1655136300000|2022-06-13 16:05:00|704.81|695.71|707.44|698.34|714.69|705.59|703.61|694.51|815
1655136600000|2022-06-13 16:10:00|707.23|698.13|712.6|703.5|718.53|709.43|706.88|697.78|986
1655136900000|2022-06-13 16:15:00|712.55|703.45|714.42|705.32|716.25|707.15|707.62|698.52|837
1655137200000|2022-06-13 16:20:00|714.4|705.3|715.44|706.34|715.63|706.53|710.51|701.41|836
1655137500000|2022-06-13 16:25:00|715.45|706.35|715.83|706.73|718.43|709.33|713.17|704.07|827
1655137800000|2022-06-13 16:30:00|716.2|707.1|721.55|712.45|723.76|714.66|715.04|705.94|864
1655138100000|2022-06-13 16:35:00|721.49|712.39|720.85|711.75|724.46|715.36|719.89|710.79|694
1655138400000|2022-06-13 16:40:00|720.89|711.79|702.04|692.94|721.27|712.17|702.04|692.94|760
1655138700000|2022-06-13 16:45:00|702.02|692.92|709.16|700.06|719.59|710.49|702.02|692.92|753
1655139000000|2022-06-13 16:50:00|709.14|700.04|706.88|697.78|709.14|700.04|705.06|695.96|464
1655139300000|2022-06-13 16:55:00|705.65|696.55|705.45|696.35|707.65|698.55|704.07|694.97|536
1655139600000|2022-06-13 17:00:00|705.4|696.3|698.51|689.41|707.71|698.61|698.16|689.06|555
1655139900000|2022-06-13 17:05:00|698.43|689.33|700.55|691.45|702.55|693.45|697.8|688.7|534
1655140200000|2022-06-13 17:10:00|700.65|691.55|699.32|690.22|701.3|692.2|696.03|686.93|572
1655140500000|2022-06-13 17:15:00|699.25|690.15|698.3|689.2|700.38|691.28|694.51|685.41|666
1655140800000|2022-06-13 17:20:00|698.29|689.19|695.07|685.97|698.4|689.3|694.99|685.89|531
1655141100000|2022-06-13 17:25:00|695.04|685.94|693.55|684.45|696.35|687.25|692.71|683.61|628
1655141400000|2022-06-13 17:30:00|693.53|684.43|693.53|684.43|697.06|687.96|693.23|684.13|619
1655141700000|2022-06-13 17:35:00|693.5|684.4|691.15|682.05|696.15|687.05|688.5|679.4|664
1655142000000|2022-06-13 17:40:00|691.2|682.1|700.15|691.05|700.2|691.1|689.63|680.53|654
1655142300000|2022-06-13 17:45:00|700.09|690.99|701.38|692.28|702.6|693.5|697.35|688.25|587
1655142600000|2022-06-13 17:50:00|701.39|692.29|703.2|694.1|703.2|694.1|699.75|690.65|494
1655142900000|2022-06-13 17:55:00|703.25|694.15|714.23|705.13|716.69|707.59|703.21|694.11|650
1655143200000|2022-06-13 18:00:00|714.25|705.15|712.09|702.99|714.25|705.15|709.34|700.24|532
1655143500000|2022-06-13 18:05:00|712.22|703.12|711.75|702.65|712.58|703.48|709.36|700.26|592
1655143800000|2022-06-13 18:10:00|711.7|702.6|717|707.9|717|707.9|710.57|701.47|674
1655144100000|2022-06-13 18:15:00|716.95|707.85|718.54|709.44|719.38|710.28|713.83|704.73|667
1655144400000|2022-06-13 18:20:00|718.53|709.43|721.9|712.8|722.74|713.64|718.49|709.39|592
1655144700000|2022-06-13 18:25:00|721.95|712.85|720.75|711.65|725.31|716.21|720.74|711.64|580
1655145000000|2022-06-13 18:30:00|720.74|711.64|717.92|708.82|722.51|713.41|716.84|707.74|594
1655145300000|2022-06-13 18:35:00|717.93|708.83|717.26|708.16|721.55|712.45|717.23|708.13|512
1655145600000|2022-06-13 18:40:00|717.15|708.05|720.34|711.24|720.42|711.32|716.63|707.53|639
1655145900000|2022-06-13 18:45:00|720.75|711.65|716.49|707.39|722.46|713.36|716.25|707.15|537
1655146200000|2022-06-13 18:50:00|716.53|707.43|712.88|703.78|717.59|708.49|712.5|703.4|471
1655146500000|2022-06-13 18:55:00|712.89|703.79|710.74|701.64|713.91|704.81|710.67|701.57|573
1655146800000|2022-06-13 19:00:00|710.72|701.62|712.07|702.97|712.58|703.48|709.45|700.35|606
1655147100000|2022-06-13 19:05:00|712.08|702.98|710.84|701.74|712.72|703.62|709.62|700.52|657
1655147400000|2022-06-13 19:10:00|710.85|701.75|708.74|699.64|711.78|702.68|707.57|698.47|567
1655147700000|2022-06-13 19:15:00|708.68|699.58|713.68|704.58|714.35|705.25|706.71|697.61|823
1655148000000|2022-06-13 19:20:00|713.69|704.59|711.81|702.71|715.05|705.95|711.32|702.22|613
1655148300000|2022-06-13 19:25:00|711.82|702.72|713.63|704.53|714.62|705.52|711.68|702.58|535
1655148600000|2022-06-13 19:30:00|713.62|704.52|714.49|705.39|716.3|707.2|712.19|703.09|673
1655148900000|2022-06-13 19:35:00|714.55|705.45|720.37|711.27|721.2|712.1|714.46|705.36|526
1655149200000|2022-06-13 19:40:00|720.47|711.37|718.52|709.42|725.45|716.35|718.49|709.39|468
1655149500000|2022-06-13 19:45:00|718.45|709.35|710.5|701.4|718.8|709.7|710.02|700.92|504
1655149800000|2022-06-13 19:50:00|710.49|701.39|702.7|693.6|710.59|701.49|702.66|693.56|561
1655150100000|2022-06-13 19:55:00|702.75|693.65|705.05|695.95|708.25|699.15|700.92|691.82|521
1655150400000|2022-06-13 20:00:00|705|695.9|717.53|708.43|720.34|711.24|705|695.9|764
1655150700000|2022-06-13 20:05:00|717.54|708.44|721.87|712.77|722.65|713.55|717.52|708.42|466
1655151000000|2022-06-13 20:10:00|722|712.9|718.08|708.98|722.75|713.65|717.74|708.64|511
1655151300000|2022-06-13 20:15:00|718.1|709|719.7|710.6|722.54|713.44|717.97|708.87|777
1655151600000|2022-06-13 20:20:00|719.77|710.67|718.85|709.75|720.96|711.86|717.28|708.18|600
1655151900000|2022-06-13 20:25:00|718.95|709.85|720.04|710.94|721.45|712.35|718.4|709.3|577
1655152200000|2022-06-13 20:30:00|719.99|710.89|718.57|709.47|725.49|716.39|717.75|708.65|655
1655152500000|2022-06-13 20:35:00|718.53|709.43|717.08|707.98|720.01|710.91|716.41|707.31|482
1655152800000|2022-06-13 20:40:00|717|707.9|718.43|709.33|719.28|710.18|716.98|707.88|265
1655153100000|2022-06-13 20:45:00|718.38|709.28|714.61|705.51|719.9|710.8|713.96|704.86|454
1655153400000|2022-06-13 20:50:00|714.58|705.48|716.97|707.87|717.14|708.04|713.87|704.77|334
1655153700000|2022-06-13 20:55:00|716.92|707.82|712.32|703.22|716.95|707.85|712.16|703.06|292
1655154000000|2022-06-13 21:00:00|712.37|703.27|721.86|712.76|721.88|712.78|712.37|703.27|593
1655154300000|2022-06-13 21:05:00|721.83|712.73|718.83|709.73|722.04|712.94|716.52|707.42|524
1655154600000|2022-06-13 21:10:00|718.75|709.65|715.85|706.75|718.75|709.65|715.15|706.05|382
1655154900000|2022-06-13 21:15:00|715.8|706.7|720.32|711.22|722.26|713.16|715.59|706.49|277
1655155200000|2022-06-13 21:20:00|719.87|710.77|721.4|712.3|721.45|712.35|719.15|710.05|216
1655155500000|2022-06-13 21:25:00|721.3|712.2|718.64|709.54|722.15|713.05|718.64|709.54|190
1655155800000|2022-06-13 21:30:00|718.42|709.32|717.35|708.25|718.42|709.32|717.1|708|64
1655156100000|2022-06-13 21:35:00|717.4|708.3|713.05|703.95|717.64|708.54|713.02|703.92|169
1655156400000|2022-06-13 21:40:00|713.09|703.99|709.17|700.07|713.38|704.28|708.83|699.73|213
1655156700000|2022-06-13 21:45:00|709.12|700.02|718.61|709.51|720|710.9|709.07|699.97|270
1655157000000|2022-06-13 21:50:00|718.56|709.46|708.32|699.22|721.1|712|708.32|699.22|295
1655157300000|2022-06-13 21:55:00|708.14|699.04|710.1|701|710.1|701|707.05|697.95|237
1655157600000|2022-06-13 22:00:00|710.05|700.95|715.38|706.28|716.85|707.75|709.45|700.35|303
1655157900000|2022-06-13 22:05:00|715.33|706.23|706.1|697|716.6|707.5|705.85|696.75|272
1655158200000|2022-06-13 22:10:00|706.15|697.05|701.74|692.64|708.45|699.35|699.64|690.54|306
1655158500000|2022-06-13 22:15:00|701.79|692.69|698.63|689.53|703.55|694.45|698.63|689.53|178
1655158800000|2022-06-13 22:20:00|698.49|689.39|701.64|692.54|702.35|693.25|698.18|689.08|188
1655159100000|2022-06-13 22:25:00|701.54|692.44|697.83|688.73|701.54|692.44|697.36|688.26|243
1655159400000|2022-06-13 22:30:00|697.85|688.75|701.05|691.95|702.39|693.29|697.59|688.49|536
1655159700000|2022-06-13 22:35:00|701.01|691.91|689.68|680.58|701.06|691.96|687.28|678.18|560
1655160000000|2022-06-13 22:40:00|689.47|680.37|695.56|686.46|697.72|688.62|689.47|680.37|642
1655160300000|2022-06-13 22:45:00|695.59|686.49|692.33|683.23|696.79|687.69|689.86|680.76|652
1655160600000|2022-06-13 22:50:00|692.29|683.19|689.65|680.55|692.6|683.5|688.88|679.78|511
1655160900000|2022-06-13 22:55:00|689.6|680.5|683.66|674.56|690.3|681.2|682.18|673.08|551
1655161200000|2022-06-13 23:00:00|683.65|674.55|691.6|682.5|702.85|693.75|683.59|674.49|613
1655161500000|2022-06-13 23:05:00|691.56|682.46|691.05|681.95|696.1|687|690.41|681.31|582
1655161800000|2022-06-13 23:10:00|691.2|682.1|696.05|686.95|702.37|693.27|689.56|680.46|606
1655162100000|2022-06-13 23:15:00|696.1|687|691.79|682.69|697.66|688.56|687.1|678|572
1655162400000|2022-06-13 23:20:00|691.75|682.65|701.07|691.97|702.59|693.49|691.75|682.65|717
1655162700000|2022-06-13 23:25:00|700.87|691.77|697.33|688.23|701.4|692.3|692.8|683.7|566
1655163000000|2022-06-13 23:30:00|697.27|688.17|695.65|686.55|698.18|689.08|689.57|680.47|725
1655163300000|2022-06-13 23:35:00|695.6|686.5|692.6|683.5|700.53|691.43|692.24|683.14|742
1655163600000|2022-06-13 23:40:00|692.55|683.45|692.26|683.16|695.1|686|689.61|680.51|477
1655163900000|2022-06-13 23:45:00|692.31|683.21|702.25|693.15|702.25|693.15|687.57|678.47|755
1655164200000|2022-06-13 23:50:00|702.3|693.2|703.35|694.25|705.05|695.95|697.17|688.07|465
1655164500000|2022-06-13 23:55:00|703.4|694.3|707.8|698.7|708.95|699.85|701.23|692.13|577
1655164800000|2022-06-14 00:00:00|707.75|698.65|703.15|694.05|707.75|698.65|700.32|691.22|723
1655165100000|2022-06-14 00:05:00|703.1|694|709.87|700.77|710.6|701.5|702|692.9|657
1655165400000|2022-06-14 00:10:00|710.02|700.92|712.55|703.45|713.57|704.47|708.57|699.47|546
1655165700000|2022-06-14 00:15:00|712.45|703.35|708.65|699.55|712.45|703.35|703.47|694.37|543
1655166000000|2022-06-14 00:20:00|708.7|699.6|701.2|692.1|708.8|699.7|699.98|690.88|545
1655166300000|2022-06-14 00:25:00|701.15|692.05|698.6|689.5|701.95|692.85|697.26|688.16|542
1655166600000|2022-06-14 00:30:00|698.65|689.55|701.1|692|703.27|694.17|696.8|687.7|662
1655166900000|2022-06-14 00:35:00|701.05|691.95|708.7|699.6|717.58|708.48|700.4|691.3|441
1655167200000|2022-06-14 00:40:00|708.55|699.45|712.85|703.75|714.29|705.19|706.93|697.83|642
1655167500000|2022-06-14 00:45:00|712.8|703.7|708.39|699.29|712.85|703.75|708.39|699.29|418
1655167800000|2022-06-14 00:50:00|708.43|699.33|701.04|691.94|709.3|700.2|701.04|691.94|447
1655168100000|2022-06-14 00:55:00|701.09|691.99|696|686.9|701.45|692.35|695.1|686|579
1655168400000|2022-06-14 01:00:00|696.08|686.98|694.33|685.23|699.15|690.05|693.98|684.88|724
1655168700000|2022-06-14 01:05:00|694.31|685.21|687.76|678.66|694.31|685.21|684.7|675.6|535
1655169000000|2022-06-14 01:10:00|687.66|678.56|689.85|680.75|694.15|685.05|685.55|676.45|709
1655169300000|2022-06-14 01:15:00|689.8|680.7|686.41|677.31|691.55|682.45|686.41|677.31|633
1655169600000|2022-06-14 01:20:00|686.43|677.33|683.56|674.46|688.9|679.8|682.54|673.44|840
1655169900000|2022-06-14 01:25:00|683.58|674.48|682.08|672.98|685.02|675.92|677.26|668.16|775
1655170200000|2022-06-14 01:30:00|682.18|673.08|684.62|675.52|687.77|678.67|680.78|671.68|752
1655170500000|2022-06-14 01:35:00|684.55|675.45|680.25|671.15|686.45|677.35|675.96|666.86|700
1655170800000|2022-06-14 01:40:00|680.35|671.25|678.89|669.79|683.57|674.47|676.27|667.17|833
1655171100000|2022-06-14 01:45:00|678.99|669.89|682.71|673.61|689.71|680.61|675.39|666.29|775
1655171400000|2022-06-14 01:50:00|682.85|673.75|682.15|673.05|686.26|677.16|680.78|671.68|759
1655171700000|2022-06-14 01:55:00|682.1|673|681.35|672.25|688.25|679.15|679.4|670.3|812
1655172000000|2022-06-14 02:00:00|681.3|672.2|680.25|671.15|689.95|680.85|679.1|670|823
1655172300000|2022-06-14 02:05:00|680.3|671.2|688.89|679.79|690.8|681.7|678.04|668.94|878
1655172600000|2022-06-14 02:10:00|688.84|679.74|686.78|677.68|691.92|682.82|685.52|676.42|684
1655172900000|2022-06-14 02:15:00|686.88|677.78|687.07|677.97|690.45|681.35|686.28|677.18|719
1655173200000|2022-06-14 02:20:00|687.02|677.92|681.7|672.6|687.31|678.21|681.7|672.6|485
1655173500000|2022-06-14 02:25:00|681.67|672.57|675.25|666.15|683.42|674.32|672.35|663.25|795
1655173800000|2022-06-14 02:30:00|675.15|666.05|685.3|676.2|686.04|676.94|675.07|665.97|901
1655174100000|2022-06-14 02:35:00|685.32|676.22|698.08|688.98|700.16|691.06|679.26|670.16|850
1655174400000|2022-06-14 02:40:00|698.03|688.93|715.16|706.06|726.53|717.43|693.4|684.3|899
1655174700000|2022-06-14 02:45:00|715.25|706.15|707.9|698.8|716.95|707.85|702.33|693.23|750
1655175000000|2022-06-14 02:50:00|707.75|698.65|706.01|696.91|714.8|705.7|705.77|696.67|731
1655175300000|2022-06-14 02:55:00|705.91|696.81|715.15|706.05|718.4|709.3|705.86|696.76|664
1655175600000|2022-06-14 03:00:00|715.7|706.6|710|700.9|717.3|708.2|707.57|698.47|662
1655175900000|2022-06-14 03:05:00|710.3|701.2|712.9|703.8|715.62|706.52|709.55|700.45|596
1655176200000|2022-06-14 03:10:00|712.95|703.85|715.9|706.8|716.5|707.4|710.91|701.81|645
1655176500000|2022-06-14 03:15:00|715.95|706.85|720.5|711.4|721.8|712.7|715.05|705.95|781
1655176800000|2022-06-14 03:20:00|720.45|711.35|715.95|706.85|721.35|712.25|714.7|705.6|587
1655177100000|2022-06-14 03:25:00|715.75|706.65|715.3|706.2|718.45|709.35|712.42|703.32|633
1655177400000|2022-06-14 03:30:00|715.35|706.25|720.08|710.98|720.24|711.14|712.71|703.61|852
1655177700000|2022-06-14 03:35:00|720.13|711.03|719.88|710.78|721.15|712.05|716.98|707.88|673
1655178000000|2022-06-14 03:40:00|719.91|710.81|723.84|714.74|730.15|721.05|718.97|709.87|647
1655178300000|2022-06-14 03:45:00|723.85|714.75|721.21|712.11|725|715.9|716.21|707.11|607
1655178600000|2022-06-14 03:50:00|721.2|712.1|722.99|713.89|724.05|714.95|719.08|709.98|576
1655178900000|2022-06-14 03:55:00|723.09|713.99|729.2|720.1|731.36|722.26|723.01|713.91|705
1655179200000|2022-06-14 04:00:00|729.25|720.15|735.65|726.55|736.77|727.67|728.21|719.11|778
1655179500000|2022-06-14 04:05:00|735.6|726.5|727.62|718.52|737|727.9|726.39|717.29|679
1655179800000|2022-06-14 04:10:00|727.55|718.45|721.2|712.1|727.57|718.47|720.49|711.39|433
1655180100000|2022-06-14 04:15:00|721.14|712.04|713.77|704.67|722.1|713|713.48|704.38|584
1655180400000|2022-06-14 04:20:00|713.9|704.8|715.71|706.61|716.91|707.81|710.9|701.8|578
1655180700000|2022-06-14 04:25:00|715.74|706.64|715.05|705.95|717.28|708.18|712.68|703.58|498
1655181000000|2022-06-14 04:30:00|715.1|706|718.6|709.5|719.7|710.6|711.75|702.65|526
1655181300000|2022-06-14 04:35:00|718.7|709.6|716.85|707.75|720.53|711.43|715.28|706.18|489
1655181600000|2022-06-14 04:40:00|716.95|707.85|714.17|705.07|719.75|710.65|714.11|705.01|475
1655181900000|2022-06-14 04:45:00|714.05|704.95|714|704.9|719.9|710.8|713.27|704.17|474
1655182200000|2022-06-14 04:50:00|714.07|704.97|709.35|700.25|714.07|704.97|708.88|699.78|475
1655182500000|2022-06-14 04:55:00|709.15|700.05|713.3|704.2|714.37|705.27|708.38|699.28|356
1655182800000|2022-06-14 05:00:00|713.35|704.25|720.05|710.95|720.6|711.5|713.05|703.95|469
1655183100000|2022-06-14 05:05:00|720.1|711|726.7|717.6|727.1|718|718.75|709.65|579
1655183400000|2022-06-14 05:10:00|726.65|717.55|728.64|719.54|730.86|721.76|725.15|716.05|517
1655183700000|2022-06-14 05:15:00|728.75|719.65|730.74|721.64|737.95|728.85|728.56|719.46|728
1655184000000|2022-06-14 05:20:00|730.48|721.38|735.45|726.35|743.3|734.2|729.25|720.15|894
1655184300000|2022-06-14 05:25:00|735.5|726.4|735.3|726.2|740.96|731.86|734.24|725.14|748
1655184600000|2022-06-14 05:30:00|735.35|726.25|732.75|723.65|738.3|729.2|732.02|722.92|640
1655184900000|2022-06-14 05:35:00|732.85|723.75|736.25|727.15|742.15|733.05|731.56|722.46|706
1655185200000|2022-06-14 05:40:00|736.3|727.2|737.15|728.05|739.71|730.61|733.44|724.34|666
1655185500000|2022-06-14 05:45:00|737.1|728|739.4|730.3|741.1|732|732.9|723.8|744
1655185800000|2022-06-14 05:50:00|739.35|730.25|738.75|729.65|743.9|734.8|737.35|728.25|608
1655186100000|2022-06-14 05:55:00|738.8|729.7|739.01|729.91|740.1|731|737.8|728.7|579
1655186400000|2022-06-14 06:00:00|739.03|729.93|744.85|735.75|745.76|736.66|735.38|726.28|829
1655186700000|2022-06-14 06:05:00|744.84|735.74|739.13|730.03|746.4|737.3|739.13|730.03|434
1655187000000|2022-06-14 06:10:00|739.11|730.01|732.4|723.3|739.11|730.01|730|720.9|561
1655187300000|2022-06-14 06:15:00|732.45|723.35|729.3|720.2|732.8|723.7|726.4|717.3|696
1655187600000|2022-06-14 06:20:00|729.35|720.25|732.75|723.65|735.32|726.22|728.64|719.54|671
1655187900000|2022-06-14 06:25:00|732.8|723.7|738.9|729.8|739.3|730.2|732.7|723.6|537
1655188200000|2022-06-14 06:30:00|738.95|729.85|743.59|734.49|744.38|735.28|735.9|726.8|689
1655188500000|2022-06-14 06:35:00|743.6|734.5|741.78|732.68|749.36|740.26|741.72|732.62|499
1655188800000|2022-06-14 06:40:00|741.68|732.58|739.1|730|745.47|736.37|738.6|729.5|492
1655189100000|2022-06-14 06:45:00|739.15|730.05|742|732.9|742.15|733.05|735.76|726.66|482
1655189400000|2022-06-14 06:50:00|741.95|732.85|741.49|732.39|744.55|735.45|741.08|731.98|391
1655189700000|2022-06-14 06:55:00|741.44|732.34|738.8|729.7|742.6|733.5|736.93|727.83|418
1655190000000|2022-06-14 07:00:00|738.75|729.65|736.85|727.75|744.4|735.3|736.3|727.2|759
1655190300000|2022-06-14 07:05:00|736.95|727.85|734.67|725.57|740.75|731.65|733.4|724.3|554
1655190600000|2022-06-14 07:10:00|734.65|725.55|736.7|727.6|739|729.9|733.76|724.66|600
1655190900000|2022-06-14 07:15:00|736.82|727.72|743.6|734.5|744.8|735.7|736.05|726.95|650
1655191200000|2022-06-14 07:20:00|742.92|733.82|740.25|731.15|743.54|734.44|736.99|727.89|536
1655191500000|2022-06-14 07:25:00|740.2|731.1|743.9|734.8|744.25|735.15|738.85|729.75|615
1655191800000|2022-06-14 07:30:00|743.85|734.75|743.55|734.45|747.89|738.79|738.55|729.45|629
1655192100000|2022-06-14 07:35:00|743.5|734.4|747.23|738.13|749.28|740.18|742.06|732.96|624
1655192400000|2022-06-14 07:40:00|747.29|738.19|749.9|740.8|751.32|742.22|745.9|736.8|658
1655192700000|2022-06-14 07:45:00|749.85|740.75|751.6|742.5|752.45|743.35|748.59|739.49|651
1655193000000|2022-06-14 07:50:00|751.65|742.55|755.8|746.7|758.8|749.7|751.6|742.5|565
1655193300000|2022-06-14 07:55:00|756|746.9|755.68|746.58|757.85|748.75|754.06|744.96|425
1655193600000|2022-06-14 08:00:00|755.69|746.59|752.8|743.7|756.35|747.25|749.64|740.54|565
1655193900000|2022-06-14 08:05:00|752.7|743.6|747.87|738.77|752.7|743.6|747.46|738.36|401
1655194200000|2022-06-14 08:10:00|747.85|738.75|747.69|738.59|750.6|741.5|746.1|737|485
1655194500000|2022-06-14 08:15:00|747.64|738.54|747.45|738.35|748.7|739.6|745.89|736.79|340
1655194800000|2022-06-14 08:20:00|747.5|738.4|750.7|741.6|750.75|741.65|747.5|738.4|382
1655195100000|2022-06-14 08:25:00|750.75|741.65|750.15|741.05|751.5|742.4|745.94|736.84|362
1655195400000|2022-06-14 08:30:00|750.1|741|754.55|745.45|755.55|746.45|748.7|739.6|472
1655195700000|2022-06-14 08:35:00|754.6|745.5|753.75|744.65|756.75|747.65|752.37|743.27|421
1655196000000|2022-06-14 08:40:00|753.8|744.7|751.25|742.15|756.65|747.55|751.25|742.15|360
1655196300000|2022-06-14 08:45:00|751.2|742.1|754.4|745.3|754.5|745.4|750.52|741.42|469
1655196600000|2022-06-14 08:50:00|754.3|745.2|749.55|740.45|757.14|748.04|748.75|739.65|524
1655196900000|2022-06-14 08:55:00|749.35|740.25|749.86|740.76|751.46|742.36|748.75|739.65|468
1655197200000|2022-06-14 09:00:00|749.81|740.71|749.4|740.3|752|742.9|749.3|740.2|404
1655197500000|2022-06-14 09:05:00|749.3|740.2|746.2|737.1|749.95|740.85|744.25|735.15|494
1655197800000|2022-06-14 09:10:00|746.15|737.05|746.38|737.28|748.55|739.45|745.89|736.79|417
1655198100000|2022-06-14 09:15:00|746.49|737.39|747.2|738.1|747.35|738.25|744.1|735|547
1655198400000|2022-06-14 09:20:00|747.15|738.05|749.2|740.1|751.55|742.45|746.15|737.05|626
1655198700000|2022-06-14 09:25:00|749.15|740.05|743.25|734.15|750|740.9|742.8|733.7|353
1655199000000|2022-06-14 09:30:00|743.3|734.2|744.01|734.91|746.55|737.45|740.96|731.86|514
1655199300000|2022-06-14 09:35:00|743.96|734.86|745.55|736.45|747.55|738.45|743.16|734.06|334
1655199600000|2022-06-14 09:40:00|745.8|736.7|742.7|733.6|747.3|738.2|741.55|732.45|458
1655199900000|2022-06-14 09:45:00|742.65|733.55|742.35|733.25|743.45|734.35|738.02|728.92|562
1655200200000|2022-06-14 09:50:00|742.4|733.3|739.55|730.45|744.45|735.35|738.99|729.89|629
1655200500000|2022-06-14 09:55:00|739.6|730.5|734.85|725.75|739.75|730.65|734.5|725.4|550
1655200800000|2022-06-14 10:00:00|735.05|725.95|730.35|721.25|736.15|727.05|730.35|721.25|634
1655201100000|2022-06-14 10:05:00|730.4|721.3|731.35|722.25|732.75|723.65|729.8|720.7|487
1655201400000|2022-06-14 10:10:00|731.45|722.35|730.83|721.73|733.06|723.96|730.73|721.63|324
1655201700000|2022-06-14 10:15:00|730.74|721.64|731.86|722.76|733.5|724.4|726.23|717.13|473
1655202000000|2022-06-14 10:20:00|731.91|722.81|734.95|725.85|737.25|728.15|731.91|722.81|391
1655202300000|2022-06-14 10:25:00|734.9|725.8|735.1|726|735.25|726.15|731.59|722.49|269
1655202600000|2022-06-14 10:30:00|734.95|725.85|739.55|730.45|739.55|730.45|734.95|725.85|467
1655202900000|2022-06-14 10:35:00|739.6|730.5|736.9|727.8|739.65|730.55|736.75|727.65|322
1655203200000|2022-06-14 10:40:00|736.85|727.75|734.15|725.05|736.9|727.8|732|722.9|329
1655203500000|2022-06-14 10:45:00|733.9|724.8|728.83|719.73|736|726.9|728.83|719.73|483
1655203800000|2022-06-14 10:50:00|728.88|719.78|729.55|720.45|730.85|721.75|728.36|719.26|413
1655204100000|2022-06-14 10:55:00|729.5|720.4|727.55|718.45|729.55|720.45|727.21|718.11|440
1655204400000|2022-06-14 11:00:00|727.6|718.5|729.85|720.75|730.8|721.7|727.23|718.13|525
1655204700000|2022-06-14 11:05:00|729.8|720.7|726.2|717.1|730.25|721.15|724.95|715.85|354
1655205000000|2022-06-14 11:10:00|726.25|717.15|722.9|713.8|727.65|718.55|721.3|712.2|648
1655205300000|2022-06-14 11:15:00|722.92|713.82|722.85|713.75|725.55|716.45|721.94|712.84|687
1655205600000|2022-06-14 11:20:00|722.8|713.7|721.21|712.11|724.15|715.05|721.16|712.06|508
1655205900000|2022-06-14 11:25:00|721.26|712.16|721.85|712.75|724.13|715.03|718.8|709.7|537
1655206200000|2022-06-14 11:30:00|721.8|712.7|719.79|710.69|723.25|714.15|719.76|710.66|425
1655206500000|2022-06-14 11:35:00|719.89|710.79|722.87|713.77|726.2|717.1|719.76|710.66|498
1655206800000|2022-06-14 11:40:00|722.71|713.61|720.4|711.3|726.35|717.25|719.4|710.3|601
1655207100000|2022-06-14 11:45:00|720.35|711.25|724.3|715.2|725.25|716.15|719.9|710.8|634
1655207400000|2022-06-14 11:50:00|724.25|715.15|722.85|713.75|726.05|716.95|722.8|713.7|539
1655207700000|2022-06-14 11:55:00|722.8|713.7|724.7|715.6|727.05|717.95|722.7|713.6|531
1655208000000|2022-06-14 12:00:00|724.75|715.65|727.8|718.7|728.9|719.8|723.45|714.35|531
1655208300000|2022-06-14 12:05:00|727.75|718.65|723.3|714.2|728.95|719.85|723.1|714|439
1655208600000|2022-06-14 12:10:00|723.25|714.15|723.9|714.8|725|715.9|722.2|713.1|423
1655208900000|2022-06-14 12:15:00|723.95|714.85|719.3|710.2|724.35|715.25|718.95|709.85|418
1655209200000|2022-06-14 12:20:00|719.25|710.15|718.75|709.65|720.35|711.25|717.82|708.72|462
1655209500000|2022-06-14 12:25:00|718.7|709.6|712.85|703.75|718.7|709.6|712.43|703.33|425
1655209800000|2022-06-14 12:30:00|712.75|703.65|723.35|714.25|723.9|714.8|712.75|703.65|763
1655210100000|2022-06-14 12:35:00|723.4|714.3|731.2|722.1|733.3|724.2|722.19|713.09|688
1655210400000|2022-06-14 12:40:00|731.15|722.05|732.55|723.45|739.45|730.35|730.6|721.5|702
1655210700000|2022-06-14 12:45:00|732.65|723.55|732.15|723.05|738.07|728.97|731.85|722.75|611
1655211000000|2022-06-14 12:50:00|732.25|723.15|731.1|722|732.95|723.85|729.2|720.1|559
1655211300000|2022-06-14 12:55:00|731.05|721.95|729.29|720.19|732.4|723.3|728.46|719.36|448
1655211600000|2022-06-14 13:00:00|729.39|720.29|732.25|723.15|733.1|724|728.16|719.06|507
1655211900000|2022-06-14 13:05:00|732.2|723.1|735.9|726.8|736.25|727.15|729.81|720.71|493
1655212200000|2022-06-14 13:10:00|735.95|726.85|740.5|731.4|742.55|733.45|735.85|726.75|625
1655212500000|2022-06-14 13:15:00|740.45|731.35|748.05|738.95|749.45|740.35|740.45|731.35|769
1655212800000|2022-06-14 13:20:00|748.15|739.05|754.2|745.1|754.9|745.8|746.81|737.71|579
1655213100000|2022-06-14 13:25:00|754.1|745|751|741.9|755.35|746.25|750.54|741.44|652
1655213400000|2022-06-14 13:30:00|751.25|742.15|751.4|742.3|752.46|743.36|748.3|739.2|828
1655213700000|2022-06-14 13:35:00|750.72|741.62|745.1|736|750.72|741.62|744.9|735.8|737
1655214000000|2022-06-14 13:40:00|745.05|735.95|737.6|728.5|745.4|736.3|737.07|727.97|595
1655214300000|2022-06-14 13:45:00|737.8|728.7|738.9|729.8|743.35|734.25|737.51|728.41|658
1655214600000|2022-06-14 13:50:00|738.95|729.85|740.55|731.45|740.9|731.8|733.08|723.98|554
1655214900000|2022-06-14 13:55:00|740.65|731.55|747.15|738.05|748.65|739.55|739.95|730.85|697
1655215200000|2022-06-14 14:00:00|747.1|738|743.6|734.5|750.5|741.4|743.6|734.5|629
1655215500000|2022-06-14 14:05:00|743.5|734.4|736.95|727.85|744|734.9|736.35|727.25|695
1655215800000|2022-06-14 14:10:00|736.9|727.8|737.3|728.2|737.37|728.27|734.5|725.4|591
1655216100000|2022-06-14 14:15:00|737.4|728.3|737.1|728|739.61|730.51|735.1|726|625
1655216400000|2022-06-14 14:20:00|737|727.9|733.48|724.38|737|727.9|733.1|724|627
1655216700000|2022-06-14 14:25:00|733.42|724.32|735.3|726.2|738.4|729.3|733.42|724.32|630
1655217000000|2022-06-14 14:30:00|735.35|726.25|734.3|725.2|736.05|726.95|728.25|719.15|598
1655217300000|2022-06-14 14:35:00|734.25|725.15|734.75|725.65|738.35|729.25|733.72|724.62|653
1655217600000|2022-06-14 14:40:00|734.8|725.7|733.6|724.5|736.5|727.4|728.98|719.88|551
1655217900000|2022-06-14 14:45:00|733.75|724.65|742.29|733.19|743.9|734.8|732.67|723.57|670
1655218200000|2022-06-14 14:50:00|742.39|733.29|738.5|729.4|744.5|735.4|738.45|729.35|617
1655218500000|2022-06-14 14:55:00|738.65|729.55|742.6|733.5|743.51|734.41|737.39|728.29|678
1655218800000|2022-06-14 15:00:00|742.5|733.4|743.4|734.3|746.61|737.51|738.3|729.2|745
1655219100000|2022-06-14 15:05:00|743.45|734.35|741.35|732.25|744|734.9|739.91|730.81|595
1655219400000|2022-06-14 15:10:00|741.25|732.15|743.97|734.87|745.05|735.95|740.18|731.08|547
1655219700000|2022-06-14 15:15:00|743.92|734.82|739.95|730.85|745.05|735.95|738.07|728.97|529
1655220000000|2022-06-14 15:20:00|740.1|731|744.45|735.35|744.85|735.75|736.15|727.05|543
1655220300000|2022-06-14 15:25:00|744.4|735.3|745.75|736.65|747.55|738.45|743.59|734.49|483
1655220600000|2022-06-14 15:30:00|745.7|736.6|743.75|734.65|745.7|736.6|737.48|728.38|629
1655220900000|2022-06-14 15:35:00|743.8|734.7|745.35|736.25|748.15|739.05|743.6|734.5|611
1655221200000|2022-06-14 15:40:00|745.3|736.2|749.46|740.36|750.18|741.08|745.05|735.95|711
1655221500000|2022-06-14 15:45:00|749.61|740.51|748.06|738.96|753.4|744.3|746.7|737.6|655
1655221800000|2022-06-14 15:50:00|748.16|739.06|749.16|740.06|750.8|741.7|746.33|737.23|572
1655222100000|2022-06-14 15:55:00|749.07|739.97|750.58|741.48|751.5|742.4|746.22|737.12|617
1655222400000|2022-06-14 16:00:00|750.57|741.47|746.95|737.85|751.5|742.4|745.56|736.46|580
1655222700000|2022-06-14 16:05:00|746.8|737.7|751.4|742.3|752.47|743.37|745.55|736.45|546
1655223000000|2022-06-14 16:10:00|751.45|742.35|748.36|739.26|751.58|742.48|748.28|739.18|267
1655223300000|2022-06-14 16:15:00|748.28|739.18|753.95|744.85|754.25|745.15|747.3|738.2|631
1655223600000|2022-06-14 16:20:00|754|744.9|748.2|739.1|754.55|745.45|746.63|737.53|567
1655223900000|2022-06-14 16:25:00|748.25|739.15|749.5|740.4|750.6|741.5|747.3|738.2|555
1655224200000|2022-06-14 16:30:00|749.6|740.5|745.9|736.8|751.8|742.7|743.88|734.78|634
1655224500000|2022-06-14 16:35:00|745.85|736.75|741.4|732.3|745.85|736.75|740.4|731.3|642
1655224800000|2022-06-14 16:40:00|741.5|732.4|738.2|729.1|742.6|733.5|736.6|727.5|588
1655225100000|2022-06-14 16:45:00|738.3|729.2|739.75|730.65|740.6|731.5|736.45|727.35|629
1655225400000|2022-06-14 16:50:00|739.7|730.6|738.7|729.6|739.7|730.6|737.5|728.4|471
1655225700000|2022-06-14 16:55:00|738.75|729.65|739.45|730.35|740.75|731.65|736.15|727.05|503
1655226000000|2022-06-14 17:00:00|739.5|730.4|740.3|731.2|741.75|732.65|736.1|727|509
1655226300000|2022-06-14 17:05:00|740.25|731.15|746.2|737.1|746.2|737.1|739.64|730.54|665
1655226600000|2022-06-14 17:10:00|746.25|737.15|743.3|734.2|746.63|737.53|742.65|733.55|431
1655226900000|2022-06-14 17:15:00|743.4|734.3|747.75|738.65|748.8|739.7|742.85|733.75|545
1655227200000|2022-06-14 17:20:00|747.8|738.7|748.55|739.45|749.35|740.25|745.81|736.71|523
1655227500000|2022-06-14 17:25:00|748.6|739.5|745.49|736.39|749.4|740.3|745.2|736.1|512
1655227800000|2022-06-14 17:30:00|745.44|736.34|742.13|733.03|747.6|738.5|742.03|732.93|454
1655228100000|2022-06-14 17:35:00|742.08|732.98|738.11|729.01|742.95|733.85|737.99|728.89|481
1655228400000|2022-06-14 17:40:00|738.06|728.96|737.35|728.25|738.35|729.25|734.88|725.78|518
1655228700000|2022-06-14 17:45:00|737.45|728.35|731.72|722.62|739.05|729.95|730.11|721.01|513
1655229000000|2022-06-14 17:50:00|731.67|722.57|733.83|724.73|734.4|725.3|731.45|722.35|421
1655229300000|2022-06-14 17:55:00|733.88|724.78|731.43|722.33|733.93|724.83|731.43|722.33|324
1655229600000|2022-06-14 18:00:00|731.49|722.39|734.3|725.2|735.6|726.5|730.53|721.43|536
1655229900000|2022-06-14 18:05:00|734.35|725.25|738.45|729.35|739.25|730.15|733.65|724.55|522
1655230200000|2022-06-14 18:10:00|738.35|729.25|741.5|732.4|743.15|734.05|735.55|726.45|459
1655230500000|2022-06-14 18:15:00|741.6|732.5|744.5|735.4|744.9|735.8|741.6|732.5|454
1655230800000|2022-06-14 18:20:00|744.55|735.45|740.4|731.3|745.75|736.65|740.4|731.3|351
1655231100000|2022-06-14 18:25:00|740.35|731.25|739.04|729.94|743.35|734.25|738.42|729.32|459
1655231400000|2022-06-14 18:30:00|739.09|729.99|742.3|733.2|743.3|734.2|734.85|725.75|480
1655231700000|2022-06-14 18:35:00|742.1|733|744.35|735.25|744.75|735.65|740.4|731.3|555
1655232000000|2022-06-14 18:40:00|744.3|735.2|741.15|732.05|744.3|735.2|739.2|730.1|453
1655232300000|2022-06-14 18:45:00|740.95|731.85|732.79|723.69|743.45|734.35|732.64|723.54|583
1655232600000|2022-06-14 18:50:00|732.74|723.64|731.15|722.05|735.05|725.95|731.06|721.96|473
1655232900000|2022-06-14 18:55:00|731.05|721.95|731.35|722.25|734.2|725.1|730.63|721.53|429
1655233200000|2022-06-14 19:00:00|731.3|722.2|733.65|724.55|734.45|725.35|730.63|721.53|517
1655233500000|2022-06-14 19:05:00|733.75|724.65|733.55|724.45|734.35|725.25|732.8|723.7|339
1655233800000|2022-06-14 19:10:00|733.5|724.4|729.6|720.5|735.8|726.7|729.05|719.95|320
1655234100000|2022-06-14 19:15:00|729.65|720.55|730.05|720.95|732.5|723.4|729.36|720.26|316
1655234400000|2022-06-14 19:20:00|730.1|721|729.9|720.8|730.6|721.5|729.32|720.22|128
1655234700000|2022-06-14 19:25:00|728.16|719.06|728.65|719.55|731.15|722.05|728.16|719.06|396
1655235000000|2022-06-14 19:30:00|728.6|719.5|732.6|723.5|734.45|725.35|727.73|718.63|492
1655235300000|2022-06-14 19:35:00|732.65|723.55|734.15|725.05|735.6|726.5|732.35|723.25|536
1655235600000|2022-06-14 19:40:00|734.2|725.1|733.75|724.65|735.55|726.45|733.47|724.37|493
1655235900000|2022-06-14 19:45:00|733.8|724.7|734.35|725.25|735.86|726.76|733.05|723.95|569
1655236200000|2022-06-14 19:50:00|734.25|725.15|732|722.9|734.55|725.45|730.55|721.45|582
1655236500000|2022-06-14 19:55:00|731.95|722.85|733.15|724.05|734.4|725.3|731.15|722.05|404
1655236800000|2022-06-14 20:00:00|733.55|724.45|734.6|725.5|734.75|725.65|732.28|723.18|324
1655237100000|2022-06-14 20:05:00|734.65|725.55|735.35|726.25|736.4|727.3|734.6|725.5|258
1655237400000|2022-06-14 20:10:00|735.4|726.3|731.6|722.5|735.55|726.45|731.16|722.06|194
1655237700000|2022-06-14 20:15:00|731.55|722.45|733.81|724.71|734.7|725.6|730.65|721.55|249
1655238000000|2022-06-14 20:20:00|733.76|724.66|721.95|712.85|733.76|724.66|721.43|712.33|502
1655238300000|2022-06-14 20:25:00|721.8|712.7|718|708.9|722.25|713.15|716.96|707.86|449
1655238600000|2022-06-14 20:30:00|717.95|708.85|722.55|713.45|724.8|715.7|716.92|707.82|535
1655238900000|2022-06-14 20:35:00|722.6|713.5|720.1|711|722.85|713.75|718.6|709.5|415
1655239200000|2022-06-14 20:40:00|720.05|710.95|719.1|710|720.3|711.2|718.3|709.2|390
1655239500000|2022-06-14 20:45:00|719.2|710.1|719|709.9|719.9|710.8|717.3|708.2|375
1655239800000|2022-06-14 20:50:00|719.05|709.95|721.4|712.3|724|714.9|719.05|709.95|643
1655240100000|2022-06-14 20:55:00|721.5|712.4|722.5|713.4|723.05|713.95|719.7|710.6|314
1655240400000|2022-06-14 21:00:00|722.51|713.41|725.24|716.14|725.4|716.3|721.27|712.17|524
1655240700000|2022-06-14 21:05:00|725.28|716.18|722.76|713.66|727.45|718.35|722.73|713.63|521
1655241000000|2022-06-14 21:10:00|722.75|713.65|723.7|714.6|724.6|715.5|721.74|712.64|225
1655241300000|2022-06-14 21:15:00|723.74|714.64|721.76|712.66|724.25|715.15|721.54|712.44|181
1655241600000|2022-06-14 21:20:00|721.86|712.76|714.62|705.52|721.86|712.76|714.55|705.45|347
1655241900000|2022-06-14 21:25:00|714.63|705.53|717.75|708.65|718.1|709|714.62|705.52|174
1655242200000|2022-06-14 21:30:00|717.8|708.7|718.62|709.52|720.65|711.55|717.75|708.65|197
1655242500000|2022-06-14 21:35:00|718.61|709.51|716.09|706.99|718.61|709.51|716.09|706.99|172
1655242800000|2022-06-14 21:40:00|716.14|707.04|713.1|704|717.1|708|713.1|704|122
1655243100000|2022-06-14 21:45:00|713.05|703.95|714.85|705.75|715.75|706.65|712.58|703.48|202
1655243400000|2022-06-14 21:50:00|714.86|705.76|710.7|701.6|715.09|705.99|710.7|701.6|219
1655243700000|2022-06-14 21:55:00|710.66|701.56|713.83|704.73|714.9|705.8|710.27|701.17|333
1655244000000|2022-06-14 22:00:00|713.81|704.71|717.9|708.8|719.15|710.05|711.85|702.75|444
1655244300000|2022-06-14 22:05:00|717.85|708.75|717.5|708.4|719|709.9|717.45|708.35|198
1655244600000|2022-06-14 22:10:00|717.43|708.33|723.37|714.27|726.99|717.89|717.4|708.3|438
1655244900000|2022-06-14 22:15:00|723.42|714.32|721.25|712.15|723.7|714.6|720.56|711.46|291
1655245200000|2022-06-14 22:20:00|721.3|712.2|720.25|711.15|722.45|713.35|719.81|710.71|244
1655245500000|2022-06-14 22:25:00|720.2|711.1|721.45|712.35|722.5|713.4|719.95|710.85|257
1655245800000|2022-06-14 22:30:00|721.5|712.4|715.27|706.17|722.2|713.1|715.27|706.17|352
1655246100000|2022-06-14 22:35:00|715.36|706.26|716.75|707.65|718.25|709.15|715.32|706.22|334
1655246400000|2022-06-14 22:40:00|716.8|707.7|721.45|712.35|722.5|713.4|716.25|707.15|395
1655246700000|2022-06-14 22:45:00|721.6|712.5|723.3|714.2|723.95|714.85|721.52|712.42|360
1655247000000|2022-06-14 22:50:00|723.35|714.25|726.25|717.15|731.72|722.62|721.92|712.82|553
1655247300000|2022-06-14 22:55:00|726.2|717.1|725.3|716.2|727.5|718.4|724.91|715.81|251
1655247600000|2022-06-14 23:00:00|725.25|716.15|726.35|717.25|726.4|717.3|724.47|715.37|315
1655247900000|2022-06-14 23:05:00|726.4|717.3|732.32|723.22|735.95|726.85|726.3|717.2|684
1655248200000|2022-06-14 23:10:00|732.25|723.15|728.3|719.2|732.99|723.89|727.57|718.47|379
1655248500000|2022-06-14 23:15:00|728.35|719.25|731.3|722.2|731.65|722.55|727.69|718.59|441
1655248800000|2022-06-14 23:20:00|731.25|722.15|740.6|731.5|741.86|732.76|731.25|722.15|634
1655249100000|2022-06-14 23:25:00|740.63|731.53|738.55|729.45|741.6|732.5|737.35|728.25|654
1655249400000|2022-06-14 23:30:00|738.6|729.5|744.69|735.59|745.1|736|738.22|729.12|592
1655249700000|2022-06-14 23:35:00|744.64|735.54|746.2|737.1|747.55|738.45|743.85|734.75|618
1655250000000|2022-06-14 23:40:00|746.05|736.95|741.7|732.6|746.1|737|740.69|731.59|430
1655250300000|2022-06-14 23:45:00|741.65|732.55|739.35|730.25|745.6|736.5|738.26|729.16|451
1655250600000|2022-06-14 23:50:00|739.55|730.45|741.6|732.5|742.5|733.4|739.1|730|437
1655250900000|2022-06-14 23:55:00|741.65|732.55|740.1|731|742|732.9|739.41|730.31|411
1655251200000|2022-06-15 00:00:00|740.15|731.05|741.87|732.77|743.4|734.3|737.77|728.67|543
1655251500000|2022-06-15 00:05:00|741.97|732.87|742.25|733.15|742.7|733.6|738.84|729.74|501
1655251800000|2022-06-15 00:10:00|742.3|733.2|740.6|731.5|743.3|734.2|738.81|729.71|486
1655252100000|2022-06-15 00:15:00|740.55|731.45|743.65|734.55|744.4|735.3|739.15|730.05|491
1655252400000|2022-06-15 00:20:00|743.6|734.5|743.4|734.3|745.65|736.55|741.57|732.47|491
1655252700000|2022-06-15 00:25:00|743.35|734.25|743.8|734.7|744.8|735.7|742.1|733|455
1655253000000|2022-06-15 00:30:00|743.7|734.6|746.12|737.02|748.2|739.1|742.14|733.04|462
1655253300000|2022-06-15 00:35:00|746.14|737.04|749.6|740.5|752.4|743.3|745.88|736.78|508
1655253600000|2022-06-15 00:40:00|749.65|740.55|751.8|742.7|752.4|743.3|748.1|739|336
1655253900000|2022-06-15 00:45:00|751.75|742.65|748|738.9|754.57|745.47|747.12|738.02|319
1655254200000|2022-06-15 00:50:00|747.93|738.83|747.9|738.8|749.7|740.6|745.88|736.78|428
1655254500000|2022-06-15 00:55:00|747.95|738.85|744.64|735.54|748.15|739.05|744.51|735.41|378
1655254800000|2022-06-15 01:00:00|744.63|735.53|748.44|739.34|749.05|739.95|744.51|735.41|514
1655255100000|2022-06-15 01:05:00|748.34|739.24|746.3|737.2|748.39|739.29|744.94|735.84|378
1655255400000|2022-06-15 01:10:00|746.17|737.07|749.25|740.15|749.75|740.65|746.17|737.07|343
1655255700000|2022-06-15 01:15:00|749.35|740.25|750.32|741.22|752.2|743.1|747.9|738.8|477
1655256000000|2022-06-15 01:20:00|750.23|741.13|752.5|743.4|753.3|744.2|750.22|741.12|344
1655256300000|2022-06-15 01:25:00|752.55|743.45|756.16|747.06|756.45|747.35|752.4|743.3|406
1655256600000|2022-06-15 01:30:00|756.15|747.05|755.01|745.91|757.2|748.1|753.53|744.43|429
1655256900000|2022-06-15 01:35:00|755|745.9|759.92|750.82|762.85|753.75|752.54|743.44|466
1655257200000|2022-06-15 01:40:00|760.22|751.12|766.8|757.7|769.1|760|760.02|750.92|561
1655257500000|2022-06-15 01:45:00|766.81|757.71|765.3|756.2|768.65|759.55|763.83|754.73|457
1655257800000|2022-06-15 01:50:00|765.4|756.3|767.05|757.95|768.3|759.2|763.29|754.19|509
1655258100000|2022-06-15 01:55:00|767|757.9|769.15|760.05|773.4|764.3|765.53|756.43|780
1655258400000|2022-06-15 02:00:00|769.1|760|770.3|761.2|773.4|764.3|767.33|758.23|560
1655258700000|2022-06-15 02:05:00|770.25|761.15|772|762.9|773|763.9|767.5|758.4|564
1655259000000|2022-06-15 02:10:00|771.9|762.8|769.05|759.95|772|762.9|769.05|759.95|302
1655259300000|2022-06-15 02:15:00|768.69|759.59|769.4|760.3|770.4|761.3|762.72|753.62|490
1655259600000|2022-06-15 02:20:00|769.45|760.35|764.49|755.39|769.45|760.35|764.29|755.19|349
1655259900000|2022-06-15 02:25:00|764.44|755.34|762.45|753.35|764.6|755.5|761.79|752.69|402
1655260200000|2022-06-15 02:30:00|762.35|753.25|760.95|751.85|762.8|753.7|760.05|750.95|464
1655260500000|2022-06-15 02:35:00|760.9|751.8|761.13|752.03|761.95|752.85|759.53|750.43|396
1655260800000|2022-06-15 02:40:00|761.18|752.08|753.7|744.6|761.9|752.8|752.35|743.25|375
1655261100000|2022-06-15 02:45:00|753.6|744.5|753.4|744.3|755.97|746.87|752.75|743.65|430
1655261400000|2022-06-15 02:50:00|753.45|744.35|748.15|739.05|755.25|746.15|747.67|738.57|451
1655261700000|2022-06-15 02:55:00|748.05|738.95|749.55|740.45|750.2|741.1|747.66|738.56|334
1655262000000|2022-06-15 03:00:00|749.6|740.5|749.73|740.63|751.45|742.35|748.75|739.65|433
1655262300000|2022-06-15 03:05:00|749.08|739.98|747.3|738.2|749.5|740.4|747.3|738.2|343
1655262600000|2022-06-15 03:10:00|747.37|738.27|748|738.9|748.9|739.8|745.04|735.94|436
1655262900000|2022-06-15 03:15:00|747.95|738.85|749.6|740.5|750.2|741.1|747.01|737.91|325
1655263200000|2022-06-15 03:20:00|749.55|740.45|746.4|737.3|749.75|740.65|746.26|737.16|316
1655263500000|2022-06-15 03:25:00|746.35|737.25|747.6|738.5|748.1|739|745.16|736.06|418
1655263800000|2022-06-15 03:30:00|747.15|738.05|748.95|739.85|749.15|740.05|746.04|736.94|491
1655264100000|2022-06-15 03:35:00|748.9|739.8|745.85|736.75|748.9|739.8|745.1|736|382
1655264400000|2022-06-15 03:40:00|745.8|736.7|744.07|734.97|746.35|737.25|743.97|734.87|475
1655264700000|2022-06-15 03:45:00|744.02|734.92|746.75|737.65|747.75|738.65|743.71|734.61|502
1655265000000|2022-06-15 03:50:00|746.85|737.75|745.15|736.05|747.75|738.65|744.25|735.15|340
1655265300000|2022-06-15 03:55:00|745.3|736.2|744.6|735.5|746.45|737.35|742.16|733.06|478
1655265600000|2022-06-15 04:00:00|744.55|735.45|737.3|728.2|744.6|735.5|737.25|728.15|554
1655265900000|2022-06-15 04:05:00|737.25|728.15|729.55|720.45|737.25|728.15|729.35|720.25|506
1655266200000|2022-06-15 04:10:00|729.41|720.31|733.16|724.06|733.21|724.11|724.37|715.27|692
1655266500000|2022-06-15 04:15:00|733.4|724.3|726|716.9|734|724.9|725.87|716.77|700
1655266800000|2022-06-15 04:20:00|726.05|716.95|726.85|717.75|728.05|718.95|724.05|714.95|698
1655267100000|2022-06-15 04:25:00|726.5|717.4|723.05|713.95|727.75|718.65|722.58|713.48|591
1655267400000|2022-06-15 04:30:00|723.1|714|725.35|716.25|729.65|720.55|720.89|711.79|702
1655267700000|2022-06-15 04:35:00|725.45|716.35|728.3|719.2|729.75|720.65|721.58|712.48|742
1655268000000|2022-06-15 04:40:00|728.35|719.25|729.1|720|730.2|721.1|725.67|716.57|520
1655268300000|2022-06-15 04:45:00|729.05|719.95|735.85|726.75|739.45|730.35|729|719.9|760
1655268600000|2022-06-15 04:50:00|735.95|726.85|734.85|725.75|737.55|728.45|733.35|724.25|547
1655268900000|2022-06-15 04:55:00|734.9|725.8|732.95|723.85|735.43|726.33|732|722.9|578
1655269200000|2022-06-15 05:00:00|733.05|723.95|730.25|721.15|735.25|726.15|730.05|720.95|588
1655269500000|2022-06-15 05:05:00|730.35|721.25|733.6|724.5|735.3|726.2|729.91|720.81|515
1655269800000|2022-06-15 05:10:00|733.55|724.45|730.55|721.45|733.85|724.75|730.35|721.25|473
1655270100000|2022-06-15 05:15:00|730.6|721.5|726.65|717.55|731.75|722.65|723.76|714.66|703
1655270400000|2022-06-15 05:20:00|726.6|717.5|715.2|706.1|726.6|717.5|715|705.9|724
1655270700000|2022-06-15 05:25:00|715.15|706.05|717.55|708.45|718.75|709.65|713.55|704.45|665
1655271000000|2022-06-15 05:30:00|717.62|708.52|726.85|717.75|729.5|720.4|711.34|702.24|853
1655271300000|2022-06-15 05:35:00|726.8|717.7|724.3|715.2|728.95|719.85|723.94|714.84|574
1655271600000|2022-06-15 05:40:00|724.35|715.25|722.1|713|724.7|715.6|719.41|710.31|606
1655271900000|2022-06-15 05:45:00|722.05|712.95|724.2|715.1|725.25|716.15|719.93|710.83|768
1655272200000|2022-06-15 05:50:00|724.1|715|727.23|718.13|729.35|720.25|721.37|712.27|659
1655272500000|2022-06-15 05:55:00|727.13|718.03|721.33|712.23|727.18|718.08|721.11|712.01|415
1655272800000|2022-06-15 06:00:00|721.28|712.18|723.75|714.65|723.75|714.65|716.46|707.36|655
1655273100000|2022-06-15 06:05:00|723.8|714.7|723.25|714.15|727.8|718.7|722.88|713.78|616
1655273400000|2022-06-15 06:10:00|723.3|714.2|718.45|709.35|723.35|714.25|718.4|709.3|411
1655273700000|2022-06-15 06:15:00|718.38|709.28|715.26|706.16|720.06|710.96|715.26|706.16|567
1655274000000|2022-06-15 06:20:00|715.27|706.17|712.6|703.5|716.64|707.54|712.55|703.45|601
1655274300000|2022-06-15 06:25:00|712.7|703.6|717.07|707.97|717.4|708.3|712.52|703.42|612
1655274600000|2022-06-15 06:30:00|716.99|707.89|719.67|710.57|720.4|711.3|712.6|703.5|655
1655274900000|2022-06-15 06:35:00|719.73|710.63|723.19|714.09|725.35|716.25|719.26|710.16|485
1655275200000|2022-06-15 06:40:00|723.16|714.06|725.35|716.25|726.25|717.15|721.81|712.71|510
1655275500000|2022-06-15 06:45:00|725.3|716.2|723.1|714|726|716.9|722.36|713.26|562
1655275800000|2022-06-15 06:50:00|723.05|713.95|730.53|721.43|732.95|723.85|723.05|713.95|562
1655276100000|2022-06-15 06:55:00|730.55|721.45|730.1|721|733.15|724.05|728.36|719.26|591
1655276400000|2022-06-15 07:00:00|730.03|720.93|726.81|717.71|730.75|721.65|726.48|717.38|500
1655276700000|2022-06-15 07:05:00|726.76|717.66|724.1|715|729.3|720.2|723.44|714.34|476
1655277000000|2022-06-15 07:10:00|724.08|714.98|722.97|713.87|725.35|716.25|722.51|713.41|491
1655277300000|2022-06-15 07:15:00|722.92|713.82|724.18|715.08|725.56|716.46|722.76|713.66|534
1655277600000|2022-06-15 07:20:00|724.15|715.05|722.93|713.83|724.15|715.05|722.13|713.03|448
1655277900000|2022-06-15 07:25:00|722.86|713.76|719.91|710.81|723.45|714.35|718.64|709.54|424
1655278200000|2022-06-15 07:30:00|719.9|710.8|717.55|708.45|720.25|711.15|713.63|704.53|475
1655278500000|2022-06-15 07:35:00|717.7|708.6|718.72|709.62|719|709.9|716.7|707.6|414
1655278800000|2022-06-15 07:40:00|718.77|709.67|718.9|709.8|719.25|710.15|716.24|707.14|438
1655279100000|2022-06-15 07:45:00|718.8|709.7|708.11|699.01|719.95|710.85|708.11|699.01|543
1655279400000|2022-06-15 07:50:00|708.09|698.99|708.67|699.57|713.6|704.5|704.8|695.7|858
1655279700000|2022-06-15 07:55:00|708.62|699.52|711|701.9|712.45|703.35|708.47|699.37|704
1655280000000|2022-06-15 08:00:00|711.05|701.95|702.15|693.05|711.05|701.95|701.64|692.54|852
1655280300000|2022-06-15 08:05:00|701.94|692.84|700|690.9|708.95|699.85|697.92|688.82|839
1655280600000|2022-06-15 08:10:00|699.95|690.85|696.25|687.15|704.2|695.1|695.46|686.36|771
1655280900000|2022-06-15 08:15:00|696.6|687.5|698.6|689.5|702.8|693.7|695.63|686.53|851
1655281200000|2022-06-15 08:20:00|698.65|689.55|698.3|689.2|700.55|691.45|694.2|685.1|778
1655281500000|2022-06-15 08:25:00|698.4|689.3|698.75|689.65|703.57|694.47|698.35|689.25|652
1655281800000|2022-06-15 08:30:00|698.6|689.5|706.5|697.4|707.2|698.1|698.25|689.15|725
1655282100000|2022-06-15 08:35:00|706.55|697.45|704.65|695.55|708.25|699.15|702.88|693.78|691
1655282400000|2022-06-15 08:40:00|704.55|695.45|699.15|690.05|705.3|696.2|698.8|689.7|482
1655282700000|2022-06-15 08:45:00|699.1|690|695.6|686.5|699.85|690.75|691.85|682.75|730
1655283000000|2022-06-15 08:50:00|695.8|686.7|692.29|683.19|700.95|691.85|692.29|683.19|708
1655283300000|2022-06-15 08:55:00|692.54|683.44|693.45|684.35|695.35|686.25|690.54|681.44|802
1655283600000|2022-06-15 09:00:00|693.5|684.4|698.55|689.45|699.95|690.85|689.8|680.7|812
1655283900000|2022-06-15 09:05:00|698.45|689.35|696.7|687.6|698.65|689.55|692.19|683.09|682
1655284200000|2022-06-15 09:10:00|696.65|687.55|688.15|679.05|697|687.9|688.15|679.05|608
1655284500000|2022-06-15 09:15:00|688.3|679.2|690.9|681.8|692.85|683.75|688.3|679.2|681
1655284800000|2022-06-15 09:20:00|690.95|681.85|691.95|682.85|692.85|683.75|687.77|678.67|585
1655285100000|2022-06-15 09:25:00|692|682.9|692.91|683.81|693.1|684|688.7|679.6|505
1655285400000|2022-06-15 09:30:00|692.8|683.7|692.95|683.85|698.75|689.65|692|682.9|571
1655285700000|2022-06-15 09:35:00|692.54|683.44|694.55|685.45|695.1|686|689.2|680.1|442
1655286000000|2022-06-15 09:40:00|694.2|685.1|694.63|685.53|694.95|685.85|690.92|681.82|498
1655286300000|2022-06-15 09:45:00|694.67|685.57|690.9|681.8|697.15|688.05|690.29|681.19|430
1655286600000|2022-06-15 09:50:00|690.95|681.85|699.05|689.95|700.7|691.6|690.37|681.27|460
1655286900000|2022-06-15 09:55:00|699|689.9|698.75|689.65|699.9|690.8|694.41|685.31|572
1655287200000|2022-06-15 10:00:00|698.8|689.7|696.4|687.3|702.55|693.45|695.87|686.77|380
1655287500000|2022-06-15 10:05:00|696.34|687.24|694.95|685.85|700|690.9|694.95|685.85|389
1655287800000|2022-06-15 10:10:00|695.05|685.95|697.3|688.2|698.45|689.35|694.41|685.31|379
1655288100000|2022-06-15 10:15:00|697.1|688|714.68|705.58|717.6|708.5|695.79|686.69|690
1655288400000|2022-06-15 10:20:00|714.12|705.02|706.72|697.62|717.55|708.45|706.49|697.39|672
1655288700000|2022-06-15 10:25:00|706.67|697.57|706.45|697.35|710|700.9|704.15|695.05|596
1655289000000|2022-06-15 10:30:00|706.4|697.3|707.65|698.55|712.3|703.2|704.35|695.25|611
1655289300000|2022-06-15 10:35:00|707.6|698.5|709.99|700.89|713.65|704.55|707.55|698.45|476
1655289600000|2022-06-15 10:40:00|710.14|701.04|714.85|705.75|714.9|705.8|709.79|700.69|443
1655289900000|2022-06-15 10:45:00|714.9|705.8|713.75|704.65|715.19|706.09|709.97|700.87|450
1655290200000|2022-06-15 10:50:00|713.7|704.6|712.65|703.55|713.7|704.6|709.28|700.18|386
1655290500000|2022-06-15 10:55:00|712.55|703.45|710.73|701.63|713.4|704.3|710.48|701.38|388
1655290800000|2022-06-15 11:00:00|710.79|701.69|708.6|699.5|711.95|702.85|708.5|699.4|484
1655291100000|2022-06-15 11:05:00|708.52|699.42|707.42|698.32|709.45|700.35|705.25|696.15|351
1655291400000|2022-06-15 11:10:00|707.37|698.27|714.86|705.76|714.86|705.76|707.18|698.08|447
1655291700000|2022-06-15 11:15:00|714.91|705.81|713.7|704.6|715.95|706.85|712.65|703.55|246
1655292000000|2022-06-15 11:20:00|713.75|704.65|728.6|719.5|729.35|720.25|713.75|704.65|620
1655292300000|2022-06-15 11:25:00|728.55|719.45|731.6|722.5|732.6|723.5|724.92|715.82|567
1655292600000|2022-06-15 11:30:00|731.55|722.45|731.3|722.2|737.55|728.45|729.49|720.39|681
1655292900000|2022-06-15 11:35:00|731.41|722.31|731.46|722.36|736.1|727|729.41|720.31|579
1655293200000|2022-06-15 11:40:00|731.38|722.28|733.66|724.56|736.7|727.6|728.45|719.35|473
1655293500000|2022-06-15 11:45:00|733.61|724.51|722.11|713.01|733.88|724.78|722.06|712.96|524
1655293800000|2022-06-15 11:50:00|722.06|712.96|721.9|712.8|725.65|716.55|721.1|712|525
1655294100000|2022-06-15 11:55:00|721.85|712.75|721.85|712.75|723.3|714.2|718.57|709.47|522
1655294400000|2022-06-15 12:00:00|721.9|712.8|720.3|711.2|722.6|713.5|718.46|709.36|588
1655294700000|2022-06-15 12:05:00|720.4|711.3|722.1|713|722.45|713.35|718.38|709.28|477
1655295000000|2022-06-15 12:10:00|722.05|712.95|731.3|722.2|731.75|722.65|721.85|712.75|646
1655295300000|2022-06-15 12:15:00|731.45|722.35|721.09|711.99|737.15|728.05|720.78|711.68|724
1655295600000|2022-06-15 12:20:00|720.99|711.89|719.4|710.3|721.18|712.08|718.24|709.14|471
1655295900000|2022-06-15 12:25:00|719.35|710.25|720.61|711.51|721.9|712.8|719.05|709.95|565
1655296200000|2022-06-15 12:30:00|720.67|711.57|721.65|712.55|721.95|712.85|718.85|709.75|437
1655296500000|2022-06-15 12:35:00|722.15|713.05|719.05|709.95|723.87|714.77|719|709.9|211
1655296800000|2022-06-15 12:40:00|719.1|710|722.05|712.95|722.05|712.95|718.19|709.09|312
1655297100000|2022-06-15 12:45:00|721.4|712.3|721.99|712.89|726.9|717.8|720.05|710.95|393
1655297400000|2022-06-15 12:50:00|721.98|712.88|724.01|714.91|726.08|716.98|721.7|712.6|312
1655297700000|2022-06-15 12:55:00|723.66|714.56|721.11|712.01|723.83|714.73|720.18|711.08|292
1655298000000|2022-06-15 13:00:00|721.12|712.02|722.55|713.45|723.57|714.47|720.04|710.94|310
1655298300000|2022-06-15 13:05:00|722.4|713.3|728.05|718.95|728.05|718.95|722.05|712.95|304
1655298600000|2022-06-15 13:10:00|728.3|719.2|729.7|720.6|731.8|722.7|727.55|718.45|331
1655298900000|2022-06-15 13:15:00|730.05|720.95|733.1|724|734.05|724.95|727.05|717.95|358
1655299200000|2022-06-15 13:20:00|733.83|724.73|725.89|716.79|735.61|726.51|725.85|716.75|323
1655299500000|2022-06-15 13:25:00|725.85|716.75|726.02|716.92|727.08|717.98|723.05|713.95|251
1655299800000|2022-06-15 13:30:00|725.65|716.55|728.85|719.75|730.08|720.98|723.9|714.8|410
1655300100000|2022-06-15 13:35:00|728.75|719.65|725.05|715.95|732.05|722.95|725|715.9|348
1655300400000|2022-06-15 13:40:00|725.26|716.16|731.41|722.31|731.75|722.65|725.05|715.95|349
1655300700000|2022-06-15 13:45:00|731.86|722.76|734.85|725.75|736.9|727.8|731.01|721.91|382
1655301000000|2022-06-15 13:50:00|734.8|725.7|736.9|727.8|740.55|731.45|734.02|724.92|372
1655301300000|2022-06-15 13:55:00|736.93|727.83|737.93|728.83|740.75|731.65|736.55|727.45|413
1655301600000|2022-06-15 14:00:00|737.95|728.85|742.1|733|744.15|735.05|737.95|728.85|402
1655301900000|2022-06-15 14:05:00|742.11|733.01|740.14|731.04|746.05|736.95|739.23|730.13|430
1655302200000|2022-06-15 14:10:00|740.16|731.06|738.09|728.99|740.97|731.87|737.32|728.22|334
1655302500000|2022-06-15 14:15:00|737.75|728.65|731.05|721.95|738.26|729.16|730.61|721.51|380
1655302800000|2022-06-15 14:20:00|730.92|721.82|730.05|720.95|731.95|722.85|725.85|716.75|467
1655303100000|2022-06-15 14:25:00|729.9|720.8|722.96|713.86|730.85|721.75|722.05|712.95|406
1655303400000|2022-06-15 14:30:00|723.05|713.95|722.85|713.75|724.05|714.95|719.83|710.73|325
1655303700000|2022-06-15 14:35:00|722.9|713.8|719.05|709.95|723.83|714.73|719.05|709.95|281
1655304000000|2022-06-15 14:40:00|719|709.9|721.05|711.95|724.86|715.76|717.7|708.6|300
1655304300000|2022-06-15 14:45:00|721.68|712.58|726.8|717.7|728.05|718.95|721.05|711.95|261
1655304600000|2022-06-15 14:50:00|727.05|717.95|717.1|708|727.1|718|717.05|707.95|280
1655304900000|2022-06-15 14:55:00|716.98|707.88|720.05|710.95|721.63|712.53|715.78|706.68|358
1655305200000|2022-06-15 15:00:00|720.08|710.98|724.1|715|725.05|715.95|718.12|709.02|350
1655305500000|2022-06-15 15:05:00|724.12|715.02|725.11|716.01|727.02|717.92|723.05|713.95|232
1655305800000|2022-06-15 15:10:00|725.01|715.91|725.6|716.5|728.09|718.99|724.4|715.3|224
1655306100000|2022-06-15 15:15:00|725.8|716.7|723.21|714.11|727.9|718.8|723.15|714.05|240
1655306400000|2022-06-15 15:20:00|723.05|713.95|721.1|712|726.06|716.96|721.05|711.95|318
1655306700000|2022-06-15 15:25:00|721.14|712.04|722.05|712.95|723.05|713.95|721.04|711.94|235
1655307000000|2022-06-15 15:30:00|722.83|713.73|724.15|715.05|725.08|715.98|721.11|712.01|374
1655307300000|2022-06-15 15:35:00|724.14|715.04|732.57|723.47|738.68|729.58|723.63|714.53|360
1655307600000|2022-06-15 15:40:00|732.77|723.67|733.05|723.95|734.05|724.95|730.9|721.8|285
1655307900000|2022-06-15 15:45:00|732.9|723.8|734.05|724.95|736.22|727.12|732.05|722.95|308
1655308200000|2022-06-15 15:50:00|733.85|724.75|735.05|725.95|735.05|725.95|733.05|723.95|174
1655308500000|2022-06-15 15:55:00|735|725.9|734.82|725.72|735.1|726|733.85|724.75|166
1655308800000|2022-06-15 16:00:00|734.83|725.73|736.05|726.95|743.05|733.95|734.05|724.95|337
1655309100000|2022-06-15 16:05:00|736.15|727.05|736.55|727.45|737.25|728.15|733.89|724.79|255
1655309400000|2022-06-15 16:10:00|736.6|727.5|734.05|724.95|737.93|728.83|733.05|723.95|200
1655309700000|2022-06-15 16:15:00|733.5|724.4|734.05|724.95|735.05|725.95|731.85|722.75|185
1655310000000|2022-06-15 16:20:00|733.98|724.88|729.05|719.95|734.22|725.12|728.05|718.95|260
1655310300000|2022-06-15 16:25:00|729.15|720.05|725.25|716.15|729.15|720.05|724.35|715.25|222
1655310600000|2022-06-15 16:30:00|725.26|716.16|720.05|710.95|725.85|716.75|719.4|710.3|409
1655310900000|2022-06-15 16:35:00|719.55|710.45|716.08|706.98|721.05|711.95|715.05|705.95|293
1655311200000|2022-06-15 16:40:00|715.19|706.09|714.05|704.95|718.3|709.2|713.3|704.2|293
1655311500000|2022-06-15 16:45:00|713.9|704.8|713.05|703.95|714.4|705.3|710.9|701.8|359
1655311800000|2022-06-15 16:50:00|713.45|704.35|713.05|703.95|714.2|705.1|710.05|700.95|311
1655312100000|2022-06-15 16:55:00|713.35|704.25|711.21|702.11|713.35|704.25|707.15|698.05|352
1655312400000|2022-06-15 17:00:00|711.28|702.18|708.2|699.1|711.28|702.18|705.7|696.6|352
1655312700000|2022-06-15 17:05:00|708.17|699.07|702.24|693.14|708.35|699.25|701.85|692.75|383
1655313000000|2022-06-15 17:10:00|702.13|693.03|706.85|697.75|707.15|698.05|701.35|692.25|370
1655313300000|2022-06-15 17:15:00|706.86|697.76|715.05|705.95|716.03|706.93|706.75|697.65|409
1655313600000|2022-06-15 17:20:00|715.55|706.45|713.55|704.45|718.25|709.15|711.05|701.95|385
1655313900000|2022-06-15 17:25:00|713.85|704.75|707.44|698.34|714.05|704.95|707.05|697.95|424
1655314200000|2022-06-15 17:30:00|707.12|698.02|709.51|700.41|711.14|702.04|701.99|692.89|512
1655314500000|2022-06-15 17:35:00|709.81|700.71|709.15|700.05|712.1|703|705.05|695.95|366
1655314800000|2022-06-15 17:40:00|709.45|700.35|710.2|701.1|712.1|703|707.05|697.95|322
1655315100000|2022-06-15 17:45:00|710.23|701.13|706.05|696.95|712.55|703.45|705.35|696.25|278
1655315400000|2022-06-15 17:50:00|706.15|697.05|716.9|707.8|717.05|707.95|705.8|696.7|387
1655315700000|2022-06-15 17:55:00|716.91|707.81|722.94|713.84|726.33|717.23|713.18|704.08|633
1655316000000|2022-06-15 18:00:00|723.01|713.91|705.3|696.2|732.21|723.11|700.21|691.11|923
1655316300000|2022-06-15 18:05:00|705.05|695.95|699.76|690.66|708.05|698.95|694.31|685.21|718
1655316600000|2022-06-15 18:10:00|699.85|690.75|702.03|692.93|708.51|699.41|692.05|682.95|793
1655316900000|2022-06-15 18:15:00|702.02|692.92|713.1|704|717.05|707.95|699.55|690.45|609
1655317200000|2022-06-15 18:20:00|713.05|703.95|710.36|701.26|718.05|708.95|707.95|698.85|544
1655317500000|2022-06-15 18:25:00|710.43|701.33|717.14|708.04|719.38|710.28|710.38|701.28|665
1655317800000|2022-06-15 18:30:00|717.1|708|712.55|703.45|717.86|708.76|706.11|697.01|601
1655318100000|2022-06-15 18:35:00|712.46|703.36|720.35|711.25|720.35|711.25|710.35|701.25|431
1655318700000|2022-06-15 18:45:00|763.85|754.75|757.11|748.01|763.85|754.75|747.05|737.95|556
1655319000000|2022-06-15 18:50:00|756.75|747.65|750.19|741.09|759.27|750.17|744.55|735.45|726
1655319300000|2022-06-15 18:55:00|750.35|741.25|750.45|741.35|758.35|749.25|747.85|738.75|698
1655319600000|2022-06-15 19:00:00|750.96|741.86|760.13|751.03|764.24|755.14|750.05|740.95|706
1655319900000|2022-06-15 19:05:00|760.14|751.04|761.05|751.95|765.05|755.95|756.62|747.52|568
1655320200000|2022-06-15 19:10:00|761.09|751.99|759.07|749.97|763.4|754.3|755.15|746.05|622
1655320500000|2022-06-15 19:15:00|759.12|750.02|761.08|751.98|763.55|754.45|756.25|747.15|573
1655320800000|2022-06-15 19:20:00|761.07|751.97|775.14|766.04|775.45|766.35|760.05|750.95|644
1655321100000|2022-06-15 19:25:00|775.1|766|783.24|774.14|785.87|776.77|773.25|764.15|874
1655321400000|2022-06-15 19:30:00|783.25|774.15|800.95|791.85|801.21|792.11|780.08|770.98|934
1655321700000|2022-06-15 19:35:00|801.11|792.01|799.77|790.67|820.35|811.25|797.79|788.69|839
1655322000000|2022-06-15 19:40:00|799.87|790.77|792.65|783.55|801.44|792.34|791.15|782.05|902
1655322300000|2022-06-15 19:45:00|792.59|783.49|794.25|785.15|795.38|786.28|788.71|779.61|819
1655322600000|2022-06-15 19:50:00|794.2|785.1|793.15|784.05|806.49|797.39|791.45|782.35|612
1655322900000|2022-06-15 19:55:00|793.2|784.1|791.3|782.2|795.61|786.51|791.05|781.95|683
1655323200000|2022-06-15 20:00:00|791.49|782.39|800.16|791.06|814.61|805.51|791.49|782.39|838
1655323500000|2022-06-15 20:05:00|800.15|791.05|792.65|783.55|800.15|791.05|788.18|779.08|609
1655323800000|2022-06-15 20:10:00|792.7|783.6|789.27|780.17|792.7|783.6|787.42|778.32|633
1655324100000|2022-06-15 20:15:00|789.14|780.04|793.76|784.66|800.45|791.35|789.14|780.04|660
1655324400000|2022-06-15 20:20:00|793.6|784.5|798.42|789.32|798.87|789.77|791.08|781.98|624
1655324700000|2022-06-15 20:25:00|798.36|789.26|802.07|792.97|813.07|803.97|797.05|787.95|609
1655325000000|2022-06-15 20:30:00|802.08|792.98|796.45|787.35|805|795.9|796.03|786.93|705
1655325300000|2022-06-15 20:35:00|796.42|787.32|801.07|791.97|801.41|792.31|796.42|787.32|592
1655325600000|2022-06-15 20:40:00|801.08|791.98|802|792.9|804.92|795.82|799.34|790.24|605
1655325900000|2022-06-15 20:45:00|802.08|792.98|813.11|804.01|827.25|818.15|801.35|792.25|743
1655326200000|2022-06-15 20:50:00|813.2|804.1|808.19|799.09|813.2|804.1|807.85|798.75|590
1655326500000|2022-06-15 20:55:00|808.32|799.22|806.94|797.84|809.75|800.65|805.38|796.28|513
1655326800000|2022-06-15 21:00:00|806.98|797.88|806.98|797.88|808.41|799.31|805.93|796.83|620
1655327100000|2022-06-15 21:05:00|806.99|797.89|807.42|798.32|808.12|799.02|805.92|796.82|484
1655327400000|2022-06-15 21:10:00|807.39|798.29|809.05|799.95|809.3|800.2|806.15|797.05|162
1655327700000|2022-06-15 21:15:00|808.97|799.87|809.46|800.36|810.45|801.35|808.95|799.85|126
1655328000000|2022-06-15 21:20:00|809.2|800.1|812.05|802.95|812.85|803.75|809.2|800.1|120
1655328300000|2022-06-15 21:25:00|812|802.9|813.55|804.45|815.15|806.05|812|802.9|87
1655328600000|2022-06-15 21:30:00|813.5|804.4|810.4|801.3|813.5|804.4|809.8|800.7|141
1655328900000|2022-06-15 21:35:00|810.3|801.2|818.05|808.95|819.7|810.6|810.05|800.95|223
1655329200000|2022-06-15 21:40:00|818.6|809.5|819.05|809.95|822.05|812.95|818.05|808.95|173
1655329500000|2022-06-15 21:45:00|819.25|810.15|825.05|815.95|825.05|815.95|819.15|810.05|203
1655329800000|2022-06-15 21:50:00|824.8|815.7|822.05|812.95|828.15|819.05|820.25|811.15|334
1655330100000|2022-06-15 21:55:00|821.95|812.85|822.4|813.3|826.05|816.95|821.05|811.95|275
1655330400000|2022-06-15 22:00:00|822.6|813.5|830.05|820.95|830.8|821.7|822.3|813.2|379
1655330700000|2022-06-15 22:05:00|830.35|821.25|831.99|822.89|842.05|832.95|829.3|820.2|584
1655331000000|2022-06-15 22:10:00|832.01|822.91|836.83|827.73|837.05|827.95|830.95|821.85|589
1655331300000|2022-06-15 22:15:00|836.86|827.76|836.3|827.2|840.8|831.7|835.25|826.15|567
1655331600000|2022-06-15 22:20:00|836.39|827.29|830.99|821.89|836.39|827.29|830.25|821.15|537
1655331900000|2022-06-15 22:25:00|830.98|821.88|836.19|827.09|838.85|829.75|830.3|821.2|568
1655332200000|2022-06-15 22:30:00|836.24|827.14|837.19|828.09|839.55|830.45|832.5|823.4|592
1655332500000|2022-06-15 22:35:00|836.76|827.66|827.15|818.05|836.76|827.66|826.44|817.34|492
1655332800000|2022-06-15 22:40:00|827.49|818.39|824.3|815.2|828.75|819.65|822.4|813.3|356
1655333100000|2022-06-15 22:45:00|824.05|814.95|823.14|814.04|824.1|815|821.45|812.35|339
1655333400000|2022-06-15 22:50:00|823.12|814.02|823.05|813.95|824.1|815|818.05|808.95|312
1655333700000|2022-06-15 22:55:00|822.75|813.65|825.1|816|826.5|817.4|819.36|810.26|277
1655334000000|2022-06-15 23:00:00|825.11|816.01|826.05|816.95|831.05|821.95|823.25|814.15|258
1655334300000|2022-06-15 23:05:00|826.02|816.92|827.05|817.95|827.93|818.83|823.05|813.95|226
1655334600000|2022-06-15 23:10:00|828.05|818.95|836.05|826.95|840.5|831.4|827.45|818.35|292
1655334900000|2022-06-15 23:15:00|836.5|827.4|836.05|826.95|838.05|828.95|834.05|824.95|283
1655335200000|2022-06-15 23:20:00|836.4|827.3|836.12|827.02|840.05|830.95|836.01|826.91|240
1655335500000|2022-06-15 23:25:00|836.13|827.03|838.5|829.4|839.05|829.95|834.15|825.05|342
1655335800000|2022-06-15 23:30:00|838.55|829.45|833.25|824.15|840.35|831.25|832.68|823.58|469
1655336100000|2022-06-15 23:35:00|833.23|824.13|832.4|823.3|834.35|825.25|831.9|822.8|256
1655336400000|2022-06-15 23:40:00|832.25|823.15|831.05|821.95|833.85|824.75|829.2|820.1|347
1655336700000|2022-06-15 23:45:00|831|821.9|881.27|872.17|883.03|873.93|831|821.9|996
1655337000000|2022-06-15 23:50:00|881.18|872.08|857.05|847.95|881.35|872.25|855.2|846.1|597
1655337300000|2022-06-15 23:55:00|857.1|848|854.05|844.95|857.3|848.2|852.05|842.95|458
1655337600000|2022-06-16 00:00:00|854.45|845.35|858.15|849.05|859.11|850.01|853.05|843.95|488
1655337900000|2022-06-16 00:05:00|858.12|849.02|853.05|843.95|858.55|849.45|849.05|839.95|417
1655338200000|2022-06-16 00:10:00|852.8|843.7|849.05|839.95|855.05|845.95|849.05|839.95|415
1655338500000|2022-06-16 00:15:00|849.4|840.3|848.1|839|855.09|845.99|846.75|837.65|376
1655338800000|2022-06-16 00:20:00|848.05|838.95|847.05|837.95|851.96|842.86|847.05|837.95|459
1655339100000|2022-06-16 00:25:00|847.3|838.2|847.5|838.4|849.57|840.47|846.7|837.6|239
1655339400000|2022-06-16 00:30:00|847.2|838.1|844.05|834.95|850.1|841|843.65|834.55|403
1655339700000|2022-06-16 00:35:00|844.4|835.3|843.55|834.45|849.9|840.8|843.05|833.95|330
1655340000000|2022-06-16 00:40:00|843.75|834.65|841.03|831.93|844.05|834.95|838.6|829.5|265
1655340300000|2022-06-16 00:45:00|841.06|831.96|837.3|828.2|842.96|833.86|837.3|828.2|223
1655340600000|2022-06-16 00:50:00|837.13|828.03|835.45|826.35|840.86|831.76|835.2|826.1|300
1655340900000|2022-06-16 00:55:00|835.05|825.95|836.05|826.95|837.02|827.92|834.95|825.85|195
1655341200000|2022-06-16 01:00:00|835.73|826.63|840.3|831.2|841.01|831.91|835.6|826.5|230
1655341500000|2022-06-16 01:05:00|840.7|831.6|841.16|832.06|842.08|832.98|838.55|829.45|248
1655341800000|2022-06-16 01:10:00|840.9|831.8|852.8|843.7|852.95|843.85|840.9|831.8|310
1655342100000|2022-06-16 01:15:00|852.95|843.85|846.82|837.72|854.08|844.98|845.75|836.65|317
1655342400000|2022-06-16 01:20:00|846.83|837.73|846.7|837.6|848.65|839.55|845.96|836.86|245
1655342700000|2022-06-16 01:25:00|846.75|837.65|845.13|836.03|847.71|838.61|843.65|834.55|199
1655343000000|2022-06-16 01:30:00|845.12|836.02|837.05|827.95|845.65|836.55|837.05|827.95|245
1655343300000|2022-06-16 01:35:00|837.55|828.45|835.31|826.21|839.75|830.65|834.93|825.83|253
1655343600000|2022-06-16 01:40:00|835.32|826.22|833.05|823.95|835.7|826.6|832.05|822.95|239
1655343900000|2022-06-16 01:45:00|834.05|824.95|835.7|826.6|835.76|826.66|833.7|824.6|135
1655344200000|2022-06-16 01:50:00|835.6|826.5|834.05|824.95|836.09|826.99|834.05|824.95|101
1655344500000|2022-06-16 01:55:00|834.5|825.4|831.28|822.18|834.5|825.4|830.22|821.12|195
1655344800000|2022-06-16 02:00:00|831.31|822.21|838.08|828.98|838.08|828.98|831.05|821.95|163
1655345100000|2022-06-16 02:05:00|838.05|828.95|832.65|823.55|839.06|829.96|832.05|822.95|156
1655345400000|2022-06-16 02:10:00|832.58|823.48|832.92|823.82|834.05|824.95|828.07|818.97|233
1655345700000|2022-06-16 02:15:00|832.93|823.83|831.05|821.95|834.89|825.79|831.05|821.95|198
1655346000000|2022-06-16 02:20:00|831.01|821.91|831.03|821.93|834.07|824.97|827.17|818.07|276
1655346300000|2022-06-16 02:25:00|830.9|821.8|834.96|825.86|838.08|828.98|830.12|821.02|253
1655346600000|2022-06-16 02:30:00|834.98|825.88|837.6|828.5|838.55|829.45|833.9|824.8|151
1655346900000|2022-06-16 02:35:00|837.05|827.95|836.05|826.95|837.6|828.5|834.8|825.7|166
1655347200000|2022-06-16 02:40:00|835.7|826.6|837.05|827.95|838.05|828.95|832.8|823.7|151
1655347500000|2022-06-16 02:45:00|837.1|828|840.05|830.95|840.88|831.78|834.95|825.85|130
1655347800000|2022-06-16 02:50:00|839.96|830.86|839.05|829.95|841.05|831.95|837.8|828.7|135
1655348100000|2022-06-16 02:55:00|838.8|829.7|837.1|828|839.11|830.01|836.75|827.65|149
1655348400000|2022-06-16 03:00:00|837.05|827.95|837.05|827.95|840.08|830.98|836.5|827.4|181
1655348700000|2022-06-16 03:05:00|836.88|827.78|835.45|826.35|839.21|830.11|834.45|825.35|134
1655349000000|2022-06-16 03:10:00|835.5|826.4|832.75|823.65|837.05|827.95|832.75|823.65|178
1655349300000|2022-06-16 03:15:00|833.05|823.95|832.05|822.95|835.75|826.65|831.65|822.55|222
1655349600000|2022-06-16 03:20:00|832.2|823.1|832.8|823.7|835.95|826.85|832.05|822.95|271
1655349900000|2022-06-16 03:25:00|832.5|823.4|830.08|820.98|833.05|823.95|828.65|819.55|155
1655350200000|2022-06-16 03:30:00|830.05|820.95|830.25|821.15|831.84|822.74|828.05|818.95|188
1655350500000|2022-06-16 03:35:00|830.12|821.02|831.05|821.95|831.05|821.95|829.05|819.95|112
1655350800000|2022-06-16 03:40:00|831|821.9|826.04|816.94|832.15|823.05|824.8|815.7|168
1655351100000|2022-06-16 03:45:00|826|816.9|826.9|817.8|828.05|818.95|824.6|815.5|172
1655351400000|2022-06-16 03:50:00|827.05|817.95|825.13|816.03|828.2|819.1|825.13|816.03|166
1655351700000|2022-06-16 03:55:00|825.14|816.04|825.05|815.95|828.1|819|824.7|815.6|117
1655352000000|2022-06-16 04:00:00|825.1|816|825.05|815.95|829.82|820.72|825.05|815.95|214
1655352300000|2022-06-16 04:05:00|825.2|816.1|831.85|822.75|832.05|822.95|824.05|814.95|250
1655352600000|2022-06-16 04:10:00|832.05|822.95|836.17|827.07|837.05|827.95|831.05|821.95|181
1655352900000|2022-06-16 04:15:00|836.18|827.08|835.55|826.45|837.87|828.77|834.95|825.85|230
1655353200000|2022-06-16 04:20:00|836.05|826.95|836.05|826.95|837.05|827.95|835.05|825.95|88
1655353500000|2022-06-16 04:25:00|835.92|826.82|834.05|824.95|836.05|826.95|833.85|824.75|71
1655353800000|2022-06-16 04:30:00|834.2|825.1|834.26|825.16|835.15|826.05|833.55|824.45|83
1655354100000|2022-06-16 04:35:00|834.25|825.15|832.1|823|834.28|825.18|831.05|821.95|82
1655354400000|2022-06-16 04:40:00|831.7|822.6|822.05|812.95|832.05|822.95|822.05|812.95|199
1655354700000|2022-06-16 04:45:00|823.05|813.95|817.52|808.42|824.05|814.95|817.15|808.05|255
1655355000000|2022-06-16 04:50:00|817.17|808.07|816.15|807.05|818.1|809|813.9|804.8|255
1655355300000|2022-06-16 04:55:00|816.05|806.95|812.75|803.65|818.05|808.95|811.95|802.85|230
1655355600000|2022-06-16 05:00:00|812.73|803.63|815.12|806.02|817.08|807.98|812.34|803.24|286
1655355900000|2022-06-16 05:05:00|815.14|806.04|816.09|806.99|817.05|807.95|815|805.9|160
1655356200000|2022-06-16 05:10:00|815.8|806.7|814.05|804.95|816.75|807.65|811.55|802.45|275
1655356500000|2022-06-16 05:15:00|814.32|805.22|818.55|809.45|819.05|809.95|814.09|804.99|381
1655356800000|2022-06-16 05:20:00|818.05|808.95|819.75|810.65|821.53|812.43|818.05|808.95|134
1655357100000|2022-06-16 05:25:00|819.78|810.68|820.05|810.95|821.1|812|819.05|809.95|200
1655357400000|2022-06-16 05:30:00|819.55|810.45|816.13|807.03|821.06|811.96|816.05|806.95|218
1655357700000|2022-06-16 05:35:00|816.11|807.01|815.05|805.95|816.3|807.2|813.75|804.65|125
1655358000000|2022-06-16 05:40:00|814.75|805.65|812.05|802.95|814.93|805.83|811.2|802.1|172
1655358300000|2022-06-16 05:45:00|812.17|803.07|808.8|799.7|812.95|803.85|808.66|799.56|246
1655358600000|2022-06-16 05:50:00|808.45|799.35|804.8|795.7|808.46|799.36|803.05|793.95|200
1655358900000|2022-06-16 05:55:00|804.84|795.74|805.15|796.05|806.08|796.98|804.47|795.37|208
1655359200000|2022-06-16 06:00:00|805.12|796.02|804.05|794.95|806.36|797.26|804.05|794.95|165
1655359500000|2022-06-16 06:05:00|804.08|794.98|805.75|796.65|807.35|798.25|803.78|794.68|218
1655359800000|2022-06-16 06:10:00|805.8|796.7|806.05|796.95|807.32|798.22|802.88|793.78|231
1655360100000|2022-06-16 06:15:00|805.6|796.5|803.91|794.81|807.07|797.97|802.7|793.6|226
1655360400000|2022-06-16 06:20:00|803.85|794.75|801.05|791.95|804.3|795.2|800.1|791|253
1655360700000|2022-06-16 06:25:00|801.06|791.96|798.38|789.28|803.2|794.1|798.29|789.19|279
1655361000000|2022-06-16 06:30:00|798.31|789.21|797.85|788.75|800.25|791.15|796.05|786.95|335
1655361300000|2022-06-16 06:35:00|797.75|788.65|797.1|788|798.9|789.8|796.7|787.6|294
1655361600000|2022-06-16 06:40:00|797.07|787.97|796.12|787.02|797.22|788.12|793.9|784.8|360
1655361900000|2022-06-16 06:45:00|796.3|787.2|793.05|783.95|797.11|788.01|792.22|783.12|333
1655362200000|2022-06-16 06:50:00|792.7|783.6|790.7|781.6|794.05|784.95|789.49|780.39|316
1655362500000|2022-06-16 06:55:00|790.66|781.56|790.84|781.74|791.55|782.45|787.55|778.45|240
1655362800000|2022-06-16 07:00:00|790.85|781.75|795.05|785.95|796.05|786.95|788.14|779.04|399
1655363100000|2022-06-16 07:05:00|795.5|786.4|801.8|792.7|802.99|793.89|795.5|786.4|606
1655363400000|2022-06-16 07:10:00|801.79|792.69|803.9|794.8|808.32|799.22|801.07|791.97|554
1655363700000|2022-06-16 07:15:00|803.85|794.75|799.1|790|804.12|795.02|797.19|788.09|548
1655364000000|2022-06-16 07:20:00|799.05|789.95|794.9|785.8|799.05|789.95|794.15|785.05|510
1655364300000|2022-06-16 07:25:00|794.85|785.75|797.88|788.78|799.31|790.21|793.85|784.75|480
1655364600000|2022-06-16 07:30:00|797.8|788.7|795|785.9|798.05|788.95|792.4|783.3|478
1655364900000|2022-06-16 07:35:00|795.02|785.92|793.05|783.95|796.99|787.89|792.3|783.2|600
1655365200000|2022-06-16 07:40:00|793.35|784.25|791.88|782.78|793.83|784.73|790.05|780.95|419
1655365500000|2022-06-16 07:45:00|791.9|782.8|793.67|784.57|795.15|786.05|791.7|782.6|402
1655365800000|2022-06-16 07:50:00|793.43|784.33|792.92|783.82|793.87|784.77|791|781.9|372
1655366100000|2022-06-16 07:55:00|792.6|783.5|792.22|783.12|797.02|787.92|790.95|781.85|259
1655366400000|2022-06-16 08:00:00|792.23|783.13|792.41|783.31|794.02|784.92|790.2|781.1|248
1655366700000|2022-06-16 08:05:00|792.36|783.26|787.46|778.36|792.42|783.32|787.05|777.95|280
1655367000000|2022-06-16 08:10:00|787.28|778.18|784.06|774.96|787.95|778.85|783.85|774.75|242
1655367300000|2022-06-16 08:15:00|783.7|774.6|783.44|774.34|785.11|776.01|783.05|773.95|273
1655367600000|2022-06-16 08:20:00|783.25|774.15|786.98|777.88|788.25|779.15|783.13|774.03|239
1655367900000|2022-06-16 08:25:00|787.05|777.95|789.7|780.6|791.08|781.98|787|777.9|256
1655368200000|2022-06-16 08:30:00|789.95|780.85|794.05|784.95|796.95|787.85|789.65|780.55|361
1655368500000|2022-06-16 08:35:00|793.66|784.56|796.77|787.67|798.15|789.05|793.6|784.5|389
1655368800000|2022-06-16 08:40:00|796.78|787.68|793.8|784.7|796.92|787.82|793.18|784.08|306
1655369100000|2022-06-16 08:45:00|793.81|784.71|794.43|785.33|794.82|785.72|791.85|782.75|225
1655369400000|2022-06-16 08:50:00|794.45|785.35|793.42|784.32|794.97|785.87|790.15|781.05|388
1655369700000|2022-06-16 08:55:00|793.39|784.29|794.85|785.75|795.87|786.77|792.05|782.95|309
1655370000000|2022-06-16 09:00:00|794.95|785.85|787.06|777.96|794.98|785.88|786.11|777.01|382
1655370300000|2022-06-16 09:05:00|787.07|777.97|778.11|769.01|787.07|777.97|775.05|765.95|466
1655370600000|2022-06-16 09:10:00|778.1|769|777.11|768.01|778.68|769.58|774.96|765.86|390
1655370900000|2022-06-16 09:15:00|777.1|768|772.83|763.73|777.92|768.82|772.05|762.95|383
1655371200000|2022-06-16 09:20:00|772.96|763.86|770.21|761.11|773.86|764.76|768.95|759.85|462
1655371500000|2022-06-16 09:25:00|770.23|761.13|770.25|761.15|771.85|762.75|767.7|758.6|476
1655371800000|2022-06-16 09:30:00|770.22|761.12|762.05|752.95|770.55|761.45|760.02|750.92|304
1655372100000|2022-06-16 09:35:00|761.9|752.8|761.85|752.75|765.05|755.95|761.06|751.96|362
1655372400000|2022-06-16 09:40:00|761.84|752.74|760.75|751.65|762.87|753.77|760.05|750.95|299
1655372700000|2022-06-16 09:45:00|760.82|751.72|761.81|752.71|762.9|753.8|759|749.9|212
1655373000000|2022-06-16 09:50:00|761.82|752.72|765.05|755.95|765.06|755.96|759|749.9|345
1655373300000|2022-06-16 09:55:00|764.9|755.8|766.96|757.86|768.05|758.95|763.7|754.6|280
1655373600000|2022-06-16 10:00:00|767.13|758.03|766.05|756.95|767.13|758.03|763.6|754.5|274
1655373900000|2022-06-16 10:05:00|765.7|756.6|765.05|755.95|766.05|756.95|763.8|754.7|66
1655374200000|2022-06-16 10:10:00|765.1|756|762.65|753.55|765.24|756.14|762.05|752.95|211
1655374500000|2022-06-16 10:15:00|762.8|753.7|763.55|754.45|764.68|755.58|760.25|751.15|266
1655374800000|2022-06-16 10:20:00|763.9|754.8|761.9|752.8|763.9|754.8|760.8|751.7|221
1655375100000|2022-06-16 10:25:00|761.72|752.62|756.8|747.7|761.9|752.8|754.05|744.95|333
1655375400000|2022-06-16 10:30:00|756.81|747.71|755.08|745.98|758.2|749.1|755.01|745.91|324
1655375700000|2022-06-16 10:35:00|754.92|745.82|750.72|741.62|755.08|745.98|750.65|741.55|413
1655376000000|2022-06-16 10:40:00|750.82|741.72|754.55|745.45|754.9|745.8|749.05|739.95|430
1655376300000|2022-06-16 10:45:00|754.6|745.5|754|744.9|755.88|746.78|752.97|743.87|378
1655376600000|2022-06-16 10:50:00|754.12|745.02|760.61|751.51|764.4|755.3|750.65|741.55|427
1655376900000|2022-06-16 10:55:00|760.63|751.53|764.19|755.09|767.48|758.38|759.05|749.95|593
1655377200000|2022-06-16 11:00:00|764.23|755.13|762.61|753.51|765.15|756.05|759.87|750.77|683
1655377500000|2022-06-16 11:05:00|762.7|753.6|763.34|754.24|766.48|757.38|760.76|751.66|649
1655377800000|2022-06-16 11:10:00|763.41|754.31|765.54|756.44|765.56|756.46|761.87|752.77|533
1655378100000|2022-06-16 11:15:00|765.52|756.42|764.66|755.56|766.72|757.62|761.9|752.8|475
1655378400000|2022-06-16 11:20:00|764.61|755.51|754.87|745.77|765.44|756.34|754.87|745.77|646
1655378700000|2022-06-16 11:25:00|754.88|745.78|759.57|750.47|760.05|750.95|754.05|744.95|469
1655379000000|2022-06-16 11:30:00|759.16|750.06|763.19|754.09|764.41|755.31|757|747.9|443
1655379300000|2022-06-16 11:35:00|763.12|754.02|760.12|751.02|764.05|754.95|760.12|751.02|365
1655379600000|2022-06-16 11:40:00|760.09|750.99|759.9|750.8|762.08|752.98|759.05|749.95|304
1655379900000|2022-06-16 11:45:00|759.82|750.72|756.92|747.82|759.85|750.75|754.93|745.83|467
1655380200000|2022-06-16 11:50:00|756.8|747.7|751.04|741.94|758.95|749.85|751.01|741.91|386
1655380500000|2022-06-16 11:55:00|751.03|741.93|756.15|747.05|756.84|747.74|747.05|737.95|503
1655380800000|2022-06-16 12:00:00|756.16|747.06|761.14|752.04|761.78|752.68|755.36|746.26|472
1655381100000|2022-06-16 12:05:00|761.15|752.05|761.13|752.03|761.95|752.85|758.95|749.85|333
1655381400000|2022-06-16 12:10:00|761.09|751.99|758.8|749.7|761.91|752.81|758.15|749.05|391
1655381700000|2022-06-16 12:15:00|758.82|749.72|752.05|742.95|759.45|750.35|751.7|742.6|389
1655382000000|2022-06-16 12:20:00|752.3|743.2|765.25|756.15|765.25|756.15|752.05|742.95|479
1655382300000|2022-06-16 12:25:00|765.26|756.16|769.14|760.04|772.11|763.01|764.05|754.95|611
1655382600000|2022-06-16 12:30:00|769.09|759.99|769.28|760.18|775.08|765.98|767.05|757.95|686
1655382900000|2022-06-16 12:35:00|769.38|760.28|764.05|754.95|769.38|760.28|763.9|754.8|501
1655383200000|2022-06-16 12:40:00|764.12|755.02|759.77|750.67|764.3|755.2|757.03|747.93|433
1655383500000|2022-06-16 12:45:00|759.78|750.68|758.26|749.16|761.79|752.69|755.92|746.82|497
1655383800000|2022-06-16 12:50:00|758.25|749.15|755.22|746.12|758.9|749.8|755.02|745.92|527
1655384100000|2022-06-16 12:55:00|755.29|746.19|750.7|741.6|756.06|746.96|750.7|741.6|416
1655384400000|2022-06-16 13:00:00|750.65|741.55|759.05|749.95|759.06|749.96|750.65|741.55|373
1655384700000|2022-06-16 13:05:00|759.78|750.68|755.3|746.2|760.05|750.95|752.05|742.95|361
1655385000000|2022-06-16 13:10:00|755.09|745.99|755.12|746.02|757.05|747.95|752.91|743.81|358
1655385300000|2022-06-16 13:15:00|755.13|746.03|748.7|739.6|756.4|747.3|748.05|738.95|329
1655385600000|2022-06-16 13:20:00|749.05|739.95|749.14|740.04|749.86|740.76|746.14|737.04|387
1655385900000|2022-06-16 13:25:00|749.45|740.35|754.1|745|754.1|745|748.15|739.05|407
1655386200000|2022-06-16 13:30:00|754|744.9|743.1|734|759.47|750.37|740.91|731.81|689
1655386500000|2022-06-16 13:35:00|743.09|733.99|743.07|733.97|751.67|742.57|740.61|731.51|774
1655386800000|2022-06-16 13:40:00|743.08|733.98|742.83|733.73|747.08|737.98|740.9|731.8|631
1655387100000|2022-06-16 13:45:00|742.76|733.66|747.51|738.41|750|740.9|742.01|732.91|678
1655387400000|2022-06-16 13:50:00|747.53|738.43|735.05|725.95|747.77|738.67|729.1|720|630
1655387700000|2022-06-16 13:55:00|734.85|725.75|736.11|727.01|738.81|729.71|732.35|723.25|698
1655388000000|2022-06-16 14:00:00|736.12|727.02|730.08|720.98|736.7|727.6|729.15|720.05|708
1655388300000|2022-06-16 14:05:00|729.85|720.75|733.05|723.95|734.15|725.05|728.03|718.93|600
1655388600000|2022-06-16 14:10:00|733.06|723.96|730.88|721.78|733.77|724.67|729.98|720.88|465
1655388900000|2022-06-16 14:15:00|730.71|721.61|735.05|725.95|740.9|731.8|729.8|720.7|602
1655389200000|2022-06-16 14:20:00|735.09|725.99|735.85|726.75|740.86|731.76|735.05|725.95|647
1655389500000|2022-06-16 14:25:00|735.82|726.72|739.86|730.76|741.75|732.65|735.8|726.7|557
1655389800000|2022-06-16 14:30:00|739.9|730.8|743.17|734.07|746.15|737.05|737.82|728.72|609
1655390100000|2022-06-16 14:35:00|743.14|734.04|739.21|730.11|744.85|735.75|738.98|729.88|522
1655390400000|2022-06-16 14:40:00|739.22|730.12|735.76|726.66|741.7|732.6|735.53|726.43|477
1655390700000|2022-06-16 14:45:00|735.19|726.09|739.16|730.06|742.76|733.66|732.75|723.65|553
1655391000000|2022-06-16 14:50:00|739.19|730.09|735.55|726.45|739.19|730.09|731.05|721.95|545
1655391300000|2022-06-16 14:55:00|735.97|726.87|734.93|725.83|741.05|731.95|734.3|725.2|549
1655391600000|2022-06-16 15:00:00|734.95|725.85|741.35|732.25|742.39|733.29|734.55|725.45|630
1655391900000|2022-06-16 15:05:00|741.13|732.03|746.21|737.11|747.63|738.53|738.05|728.95|554
1655392200000|2022-06-16 15:10:00|746.22|737.12|748.7|739.6|750.7|741.6|743.05|733.95|584
1655392500000|2022-06-16 15:15:00|748.73|739.63|745.42|736.32|753.36|744.26|744.05|734.95|455
1655392800000|2022-06-16 15:20:00|745.37|736.27|747.14|738.04|748.78|739.68|744.12|735.02|557
1655393100000|2022-06-16 15:25:00|747.6|738.5|751.05|741.95|756.05|746.95|747.05|737.95|470
1655393400000|2022-06-16 15:30:00|751.43|742.33|749.05|739.95|752.08|742.98|748.33|739.23|355
1655393700000|2022-06-16 15:35:00|749.2|740.1|752.99|743.89|753.15|744.05|747.77|738.67|372
1655394000000|2022-06-16 15:40:00|753.15|744.05|753.22|744.12|754.29|745.19|748.13|739.03|440
1655394300000|2022-06-16 15:45:00|753.24|744.14|750.55|741.45|753.41|744.31|748.65|739.55|352
1655394600000|2022-06-16 15:50:00|751.13|742.03|744.62|735.52|751.25|742.15|742.29|733.19|450
1655394900000|2022-06-16 15:55:00|744.63|735.53|747.25|738.15|747.25|738.15|743.95|734.85|299
1655395200000|2022-06-16 16:00:00|747.16|738.06|741.05|731.95|747.26|738.16|740.8|731.7|477
1655395500000|2022-06-16 16:05:00|740.85|731.75|743.07|733.97|744.15|735.05|740.85|731.75|271
1655395800000|2022-06-16 16:10:00|743|733.9|738.81|729.71|743.08|733.98|738.68|729.58|385
1655396100000|2022-06-16 16:15:00|738.53|729.43|742.62|733.52|744.67|735.57|736.7|727.6|472
1655396400000|2022-06-16 16:20:00|742.61|733.51|748.08|738.98|748.71|739.61|741.65|732.55|510
1655396700000|2022-06-16 16:25:00|748.3|739.2|753.15|744.05|754.2|745.1|746.82|737.72|491
1655397000000|2022-06-16 16:30:00|753.05|743.95|752.9|743.8|756.85|747.75|749.75|740.65|385
1655397300000|2022-06-16 16:35:00|752.87|743.77|753.95|744.85|755.8|746.7|750.16|741.06|340
1655397600000|2022-06-16 16:40:00|754.05|744.95|756.05|746.95|757.11|748.01|752.75|743.65|269
1655397900000|2022-06-16 16:45:00|756.59|747.49|758.06|748.96|759.74|750.64|754|744.9|560
1655398200000|2022-06-16 16:50:00|758.08|748.98|755.05|745.95|759.07|749.97|755.05|745.95|370
1655398500000|2022-06-16 16:55:00|755.5|746.4|754.9|745.8|755.5|746.4|751.82|742.72|357
1655398800000|2022-06-16 17:00:00|755.05|745.95|751.6|742.5|755.05|745.95|751.05|741.95|328
1655399100000|2022-06-16 17:05:00|752.1|743|754.05|744.95|754.07|744.97|750|740.9|186
1655399400000|2022-06-16 17:10:00|753.75|744.65|754.12|745.02|757.35|748.25|752.93|743.83|291
1655399700000|2022-06-16 17:15:00|754.11|745.01|753.05|743.95|757.7|748.6|752.07|742.97|363
1655400000000|2022-06-16 17:20:00|752.95|743.85|750.05|740.95|753.2|744.1|750|740.9|217
1655400300000|2022-06-16 17:25:00|750.5|741.4|754.05|744.95|755.25|746.15|749.98|740.88|232
1655400600000|2022-06-16 17:30:00|754.55|745.45|756.05|746.95|757.5|748.4|753.02|743.92|360
1655400900000|2022-06-16 17:35:00|755.95|746.85|753.05|743.95|756.45|747.35|752.61|743.51|204
1655401200000|2022-06-16 17:40:00|753.55|744.45|750.05|740.95|753.6|744.5|749.95|740.85|165
1655401500000|2022-06-16 17:45:00|750.1|741|743.78|734.68|750.1|741|742.62|733.52|476
1655401800000|2022-06-16 17:50:00|744.03|734.93|743.56|734.46|744.74|735.64|742.19|733.09|347
1655402100000|2022-06-16 17:55:00|743.53|734.43|741.53|732.43|743.83|734.73|740.47|731.37|359
1655402400000|2022-06-16 18:00:00|741.5|732.4|741.19|732.09|743|733.9|740.66|731.56|414
1655402700000|2022-06-16 18:05:00|741.2|732.1|737.78|728.68|741.81|732.71|733.39|724.29|443
1655403000000|2022-06-16 18:10:00|738.05|728.95|735.79|726.69|738.88|729.78|734.95|725.85|298
1655403300000|2022-06-16 18:15:00|735.8|726.7|735.09|725.99|736.14|727.04|733.84|724.74|194
1655403600000|2022-06-16 18:20:00|735.1|726|735.75|726.65|736.45|727.35|732.8|723.7|288
1655403900000|2022-06-16 18:25:00|735.88|726.78|735.85|726.75|737.08|727.98|734.88|725.78|288
1655404200000|2022-06-16 18:30:00|735.88|726.78|735.82|726.72|738.5|729.4|735|725.9|285
1655404500000|2022-06-16 18:35:00|735.83|726.73|739.62|730.52|739.62|730.52|731.85|722.75|410
1655404800000|2022-06-16 18:40:00|739.66|730.56|738.89|729.79|740.94|731.84|738.05|728.95|273
1655405100000|2022-06-16 18:45:00|738.05|728.95|733.05|723.95|741.25|732.15|732.88|723.78|379
1655405400000|2022-06-16 18:50:00|733.45|724.35|735.98|726.88|736.3|727.2|733.45|724.35|198
1655405700000|2022-06-16 18:55:00|735.99|726.89|738.1|729|738.35|729.25|735.15|726.05|257
1655406000000|2022-06-16 19:00:00|737.94|728.84|739.6|730.5|741.76|732.66|737.12|728.02|377
1655406300000|2022-06-16 19:05:00|739.5|730.4|741.05|731.95|741.23|732.13|737.05|727.95|272
1655406600000|2022-06-16 19:10:00|741.5|732.4|736.15|727.05|741.5|732.4|734.15|725.05|307
1655406900000|2022-06-16 19:15:00|736.2|727.1|736.84|727.74|736.93|727.83|732.75|723.65|272
1655407200000|2022-06-16 19:20:00|736.85|727.75|737.75|728.65|739.52|730.42|736.19|727.09|317
1655407500000|2022-06-16 19:25:00|737.8|728.7|739.92|730.82|740.4|731.3|737.05|727.95|266
1655407800000|2022-06-16 19:30:00|739.94|730.84|731.05|721.95|740.68|731.58|731.05|721.95|334
1655408100000|2022-06-16 19:35:00|731.11|722.01|724.04|714.94|731.66|722.56|719.05|709.95|509
1655408400000|2022-06-16 19:40:00|724.44|715.34|726.2|717.1|728.8|719.7|724.12|715.02|409
1655408700000|2022-06-16 19:45:00|726.22|717.12|723.81|714.71|728|718.9|722.05|712.95|386
1655409000000|2022-06-16 19:50:00|723.82|714.72|725.8|716.7|726.2|717.1|723.05|713.95|263
1655409300000|2022-06-16 19:55:00|725.83|716.73|725|715.9|726.05|716.95|723.9|714.8|210
1655409600000|2022-06-16 20:00:00|725.05|715.95|734.09|724.99|734.3|725.2|724.5|715.4|392
1655409900000|2022-06-16 20:05:00|734.1|725|732.89|723.79|735.1|726|732.85|723.75|208
1655410200000|2022-06-16 20:10:00|732.84|723.74|735.85|726.75|736.41|727.31|732.05|722.95|255
1655410500000|2022-06-16 20:15:00|735.65|726.55|736.76|727.66|740.45|731.35|735|725.9|262
1655410800000|2022-06-16 20:20:00|736.77|727.67|738.21|729.11|739.25|730.15|736.05|726.95|216
1655411100000|2022-06-16 20:25:00|738.16|729.06|738.2|729.1|740.25|731.15|737.05|727.95|240
1655411400000|2022-06-16 20:30:00|738.21|729.11|736.25|727.15|738.91|729.81|735.8|726.7|204
1655411700000|2022-06-16 20:35:00|736.27|727.17|737.89|728.79|743.05|733.95|729.4|720.3|397
1655412000000|2022-06-16 20:40:00|738.24|729.14|737.09|727.99|738.62|729.52|735.05|725.95|406
1655412300000|2022-06-16 20:45:00|737.12|728.02|737.18|728.08|739.4|730.3|734.16|725.06|408
1655412600000|2022-06-16 20:50:00|737.13|728.03|737.92|728.82|738.3|729.2|736.04|726.94|225
1655412900000|2022-06-16 20:55:00|737.9|728.8|737.9|728.8|741.6|732.5|737|727.9|309
1655413200000|2022-06-16 21:00:00|737.95|728.85|738.8|729.7|739.03|729.93|736.23|727.13|435
1655413500000|2022-06-16 21:05:00|738.81|729.71|737.86|728.76|740.5|731.4|737.55|728.45|374
1655413800000|2022-06-16 21:10:00|737.88|728.78|737.05|727.95|739.07|729.97|736.96|727.86|193
1655414100000|2022-06-16 21:15:00|737.12|728.02|739.89|730.79|740.21|731.11|737.05|727.95|132
1655414400000|2022-06-16 21:20:00|739.88|730.78|745.1|736|745.3|736.2|739.56|730.46|209
1655414700000|2022-06-16 21:25:00|745.05|735.95|743.05|733.95|746.1|737|743.01|733.91|144
1655415000000|2022-06-16 21:30:00|743.1|734|744.17|735.07|744.89|735.79|742.65|733.55|102
1655415300000|2022-06-16 21:35:00|744.14|735.04|742.97|733.87|744.55|735.45|742.9|733.8|87
1655415600000|2022-06-16 21:40:00|743.05|733.95|739.8|730.7|743.05|733.95|739.14|730.04|169
1655415900000|2022-06-16 21:45:00|739.85|730.75|738.18|729.08|740.11|731.01|738.18|729.08|124
1655416200000|2022-06-16 21:50:00|737.99|728.89|735.85|726.75|737.99|728.89|734.7|725.6|170
1655416500000|2022-06-16 21:55:00|735.83|726.73|735.59|726.49|737.08|727.98|734.7|725.6|224
1655416800000|2022-06-16 22:00:00|735.62|726.52|728.7|719.6|736.74|727.64|728.05|718.95|301
1655417100000|2022-06-16 22:05:00|729|719.9|728.31|719.21|729.47|720.37|727.05|717.95|112
1655417400000|2022-06-16 22:10:00|727.95|718.85|726.78|717.68|729.04|719.94|726.32|717.22|296
1655417700000|2022-06-16 22:15:00|726.81|717.71|729.84|720.74|731.89|722.79|726.45|717.35|402
1655418000000|2022-06-16 22:20:00|729.89|720.79|729.91|720.81|731.95|722.85|729.1|720|386
1655418300000|2022-06-16 22:25:00|729.85|720.75|726.77|717.67|729.93|720.83|725.7|716.6|328
1655418600000|2022-06-16 22:30:00|726.81|717.71|730.75|721.65|730.96|721.86|724.75|715.65|411
1655418900000|2022-06-16 22:35:00|730.7|721.6|730.81|721.71|731.05|721.95|729.6|720.5|277
1655419200000|2022-06-16 22:40:00|730.82|721.72|724.88|715.78|730.91|721.81|724.64|715.54|297
1655419500000|2022-06-16 22:45:00|724.9|715.8|722.81|713.71|726.95|717.85|720.55|711.45|487
1655419800000|2022-06-16 22:50:00|722.82|713.72|714.22|705.12|722.82|713.72|713.17|704.07|580
1655420100000|2022-06-16 22:55:00|714.23|705.13|710.21|701.11|714.38|705.28|708.98|699.88|485
1655420400000|2022-06-16 23:00:00|710.22|701.12|708.65|699.55|712.06|702.96|707.64|698.54|427
1655420700000|2022-06-16 23:05:00|708.67|699.57|708.09|698.99|710.2|701.1|706.8|697.7|345
1655421000000|2022-06-16 23:10:00|708.05|698.95|706.76|697.66|708.92|699.82|705.98|696.88|429
1655421300000|2022-06-16 23:15:00|706.75|697.65|703.05|693.95|710.85|701.75|703|693.9|461
1655421600000|2022-06-16 23:20:00|703.07|693.97|703.34|694.24|705.72|696.62|701.9|692.8|345
1655421900000|2022-06-16 23:25:00|703.35|694.25|711.05|701.95|711.05|701.95|703.05|693.95|393
1655422200000|2022-06-16 23:30:00|711.04|701.94|710.05|700.95|716.8|707.7|708.08|698.98|556
1655422500000|2022-06-16 23:35:00|710.55|701.45|707.17|698.07|711.88|702.78|707.05|697.95|277
1655422800000|2022-06-16 23:40:00|707.16|698.06|706.06|696.96|708.93|699.83|705.83|696.73|367
1655423100000|2022-06-16 23:45:00|706.09|696.99|712.8|703.7|713.52|704.42|705.6|696.5|486
1655423400000|2022-06-16 23:50:00|712.9|703.8|715.77|706.67|715.77|706.67|710.83|701.73|316
1655423700000|2022-06-16 23:55:00|715.76|706.66|716.82|707.72|717.43|708.33|713.93|704.83|396
1655424000000|2022-06-17 00:00:00|716.87|707.77|716.1|707|718.41|709.31|710.94|701.84|517
1655424300000|2022-06-17 00:05:00|716.07|706.97|721.75|712.65|722.15|713.05|715.2|706.1|429
1655424600000|2022-06-17 00:10:00|721.8|712.7|721.41|712.31|725.05|715.95|719.9|710.8|476
1655424900000|2022-06-17 00:15:00|721.52|712.42|729.65|720.55|731.9|722.8|721.11|712.01|569
1655425200000|2022-06-17 00:20:00|729.54|720.44|728.09|718.99|731.06|721.96|727.05|717.95|453
1655425500000|2022-06-17 00:25:00|728.12|719.02|723.87|714.77|728.14|719.04|722.91|713.81|453
1655425800000|2022-06-17 00:30:00|723.65|714.55|715.74|706.64|723.75|714.65|714.11|705.01|424
1655426100000|2022-06-17 00:35:00|715.75|706.65|710.65|701.55|715.79|706.69|707.89|698.79|418
1655426400000|2022-06-17 00:40:00|710.66|701.56|715.11|706.01|715.95|706.85|709.12|700.02|518
1655426700000|2022-06-17 00:45:00|715.08|705.98|716.84|707.74|718.88|709.78|713.7|704.6|494
1655427000000|2022-06-17 00:50:00|716.79|707.69|717.05|707.95|718.05|708.95|715.21|706.11|324
1655427300000|2022-06-17 00:55:00|717.15|708.05|718.55|709.45|719.05|709.95|715.7|706.6|363
1655427600000|2022-06-17 01:00:00|718.45|709.35|719.77|710.67|721.86|712.76|717.24|708.14|399
1655427900000|2022-06-17 01:05:00|719.76|710.66|724.1|715|725.05|715.95|719.05|709.95|413
1655428200000|2022-06-17 01:10:00|724.05|714.95|725.7|716.6|726.04|716.94|722.24|713.14|385
1655428500000|2022-06-17 01:15:00|726.03|716.93|726.16|717.06|726.61|717.51|723.15|714.05|333
1655428800000|2022-06-17 01:20:00|726.03|716.93|723.15|714.05|726.78|717.68|721.05|711.95|326
1655429100000|2022-06-17 01:25:00|723.16|714.06|722.7|713.6|724.65|715.55|722.2|713.1|336
1655429400000|2022-06-17 01:30:00|722.85|713.75|721.7|712.6|725.2|716.1|719.2|710.1|499
1655429700000|2022-06-17 01:35:00|721.71|712.61|730.82|721.72|731.53|722.43|721.55|712.45|623
1655430000000|2022-06-17 01:40:00|730.84|721.74|735.05|725.95|736.78|727.68|729.75|720.65|463
1655430300000|2022-06-17 01:45:00|734.94|725.84|733.31|724.21|737.97|728.87|732.76|723.66|417
1655430600000|2022-06-17 01:50:00|733.32|724.22|735.75|726.65|736.36|727.26|730.8|721.7|458
1655430900000|2022-06-17 01:55:00|735.63|726.53|740.13|731.03|742.05|732.95|735.63|726.53|482
1655431200000|2022-06-17 02:00:00|740.11|731.01|739.41|730.31|743.79|734.69|737.05|727.95|460
1655431500000|2022-06-17 02:05:00|739.42|730.32|736.67|727.57|739.77|730.67|736.5|727.4|395
1655431800000|2022-06-17 02:10:00|736.65|727.55|735.71|726.61|737.66|728.56|734.1|725|390
1655432100000|2022-06-17 02:15:00|736.13|727.03|732.09|722.99|736.56|727.46|730.75|721.65|369
1655432400000|2022-06-17 02:20:00|732.1|723|730.05|720.95|733.59|724.49|730.05|720.95|296
1655432700000|2022-06-17 02:25:00|730.68|721.58|729.97|720.87|731.05|721.95|729.8|720.7|228
1655433000000|2022-06-17 02:30:00|729.94|720.84|732.15|723.05|733.83|724.73|729.6|720.5|300
1655433300000|2022-06-17 02:35:00|732.13|723.03|728.63|719.53|732.9|723.8|727.94|718.84|326
1655433600000|2022-06-17 02:40:00|728.64|719.54|732.43|723.33|733.95|724.85|726.26|717.16|509
1655433900000|2022-06-17 02:45:00|732.39|723.29|731.05|721.95|734.77|725.67|730.87|721.77|585
1655434200000|2022-06-17 02:50:00|731.22|722.12|727.97|718.87|731.7|722.6|727.97|718.87|424
1655434500000|2022-06-17 02:55:00|727.95|718.85|726.85|717.75|728.79|719.69|725.76|716.66|587
1655434800000|2022-06-17 03:00:00|726.86|717.76|727.92|718.82|727.93|718.83|725.95|716.85|459
1655435100000|2022-06-17 03:05:00|727.85|718.75|727.18|718.08|727.93|718.83|726.75|717.65|358
1655435400000|2022-06-17 03:10:00|727.03|717.93|729.79|720.69|730|720.9|726.8|717.7|201
1655435700000|2022-06-17 03:15:00|729.72|720.62|730.83|721.73|731.15|722.05|729.07|719.97|237
1655436000000|2022-06-17 03:20:00|731.01|721.91|729.99|720.89|732.1|723|728.6|719.5|267
1655436300000|2022-06-17 03:25:00|730|720.9|726.93|717.83|731.15|722.05|724.1|715|384
1655436600000|2022-06-17 03:30:00|726.85|717.75|727.05|717.95|729.86|720.76|724.95|715.85|430
1655436900000|2022-06-17 03:35:00|727.1|718|726.96|717.86|727.93|718.83|725.72|716.62|240
1655437200000|2022-06-17 03:40:00|726.7|717.6|721.92|712.82|726.88|717.78|721.02|711.92|320
1655437500000|2022-06-17 03:45:00|721.89|712.79|719.41|710.31|721.89|712.79|717.6|708.5|412
1655437800000|2022-06-17 03:50:00|719.09|709.99|715.7|706.6|719.11|710.01|714.85|705.75|364
1655438100000|2022-06-17 03:55:00|715.6|706.5|715.88|706.78|715.99|706.89|714.69|705.59|398
1655438400000|2022-06-17 04:00:00|715.86|706.76|713.58|704.48|718.63|709.53|712.02|702.92|464
1655438700000|2022-06-17 04:05:00|713.48|704.38|714.88|705.78|715.07|705.97|712.96|703.86|369
1655439000000|2022-06-17 04:10:00|714.86|705.76|716.9|707.8|717.58|708.48|714.74|705.64|389
1655439300000|2022-06-17 04:15:00|716.94|707.84|719.72|710.62|719.96|710.86|716.8|707.7|380
1655439600000|2022-06-17 04:20:00|719.73|710.63|720.95|711.85|721.92|712.82|719.62|710.52|265
1655439900000|2022-06-17 04:25:00|721.05|711.95|721.83|712.73|722.35|713.25|720.6|711.5|210
1655440200000|2022-06-17 04:30:00|721.9|712.8|721.05|711.95|722.57|713.47|720.2|711.1|229
1655440500000|2022-06-17 04:35:00|721.3|712.2|724.35|715.25|725.85|716.75|720.7|711.6|300
1655440800000|2022-06-17 04:40:00|724.61|715.51|725.14|716.04|725.26|716.16|723.77|714.67|270
1655441100000|2022-06-17 04:45:00|725.41|716.31|726.89|717.79|727.88|718.78|725.05|715.95|395
1655441400000|2022-06-17 04:50:00|726.94|717.84|724.86|715.76|726.94|717.84|723.8|714.7|329
1655441700000|2022-06-17 04:55:00|724.85|715.75|721.93|712.83|724.95|715.85|721.82|712.72|307
1655442000000|2022-06-17 05:00:00|721.95|712.85|720.63|711.53|723.09|713.99|720.2|711.1|337
1655442300000|2022-06-17 05:05:00|720.65|711.55|720.89|711.79|721.76|712.66|719.67|710.57|403
1655442600000|2022-06-17 05:10:00|720.9|711.8|725.12|716.02|726.84|717.74|720.78|711.68|478
1655442900000|2022-06-17 05:15:00|725.11|716.01|724.37|715.27|726.55|717.45|723.72|714.62|392
1655443200000|2022-06-17 05:20:00|724.38|715.28|725.89|716.79|726.15|717.05|723.64|714.54|350
1655443500000|2022-06-17 05:25:00|725.9|716.8|731.2|722.1|732.32|723.22|725.14|716.04|587
1655443800000|2022-06-17 05:30:00|731.25|722.15|737.71|728.61|737.71|728.61|730.65|721.55|776
1655444100000|2022-06-17 05:35:00|737.7|728.6|737.56|728.46|739.57|730.47|736.4|727.3|712
1655444400000|2022-06-17 05:40:00|737.51|728.41|737.24|728.14|738.4|729.3|736.97|727.87|672
1655444700000|2022-06-17 05:45:00|737.29|728.19|734.28|725.18|737.62|728.52|734.09|724.99|571
1655445000000|2022-06-17 05:50:00|734.3|725.2|732.86|723.76|734.37|725.27|732.48|723.38|428
1655445300000|2022-06-17 05:55:00|732.85|723.75|731.82|722.72|734.07|724.97|731.82|722.72|352
1655445600000|2022-06-17 06:00:00|731.77|722.67|730.01|720.91|733.7|724.6|729.71|720.61|378
1655445900000|2022-06-17 06:05:00|730|720.9|729.81|720.71|730.24|721.14|729.13|720.03|366
1655446200000|2022-06-17 06:10:00|729.88|720.78|727.12|718.02|729.89|720.79|726.4|717.3|467
1655446500000|2022-06-17 06:15:00|726.9|717.8|723.75|714.65|727.18|718.08|723.65|714.55|377
1655446800000|2022-06-17 06:20:00|724.05|714.95|723.99|714.89|724.4|715.3|720.8|711.7|346
1655447100000|2022-06-17 06:25:00|724.04|714.94|726.95|717.85|727.96|718.86|723.8|714.7|357
1655447400000|2022-06-17 06:30:00|726.91|717.81|731.95|722.85|732.88|723.78|726.75|717.65|425
1655447700000|2022-06-17 06:35:00|731.86|722.76|733.33|724.23|734.11|725.01|727.8|718.7|470
1655448000000|2022-06-17 06:40:00|733.92|724.82|734.35|725.25|734.49|725.39|731.32|722.22|429
1655448300000|2022-06-17 06:45:00|734.05|724.95|736.95|727.85|738.26|729.16|733.11|724.01|436
1655448600000|2022-06-17 06:50:00|736.85|727.75|733.45|724.35|737.04|727.94|731.36|722.26|399
1655448900000|2022-06-17 06:55:00|733.4|724.3|736.06|726.96|736.67|727.57|733.05|723.95|438
1655449200000|2022-06-17 07:00:00|736.21|727.11|733.8|724.7|738.78|729.68|733.75|724.65|459
1655449500000|2022-06-17 07:05:00|733.65|724.55|734.08|724.98|736.36|727.26|733.03|723.93|434
1655449800000|2022-06-17 07:10:00|733.9|724.8|733.18|724.08|734.9|725.8|731.75|722.65|385
1655450100000|2022-06-17 07:15:00|733.2|724.1|736.93|727.83|737.21|728.11|731.95|722.85|477
1655450400000|2022-06-17 07:20:00|736.95|727.85|745.33|736.23|745.57|736.47|735.65|726.55|606
1655450700000|2022-06-17 07:25:00|745.34|736.24|744.66|735.56|745.61|736.51|743.12|734.02|653
1655451000000|2022-06-17 07:30:00|744.63|735.53|740.85|731.75|745.81|736.71|740.78|731.68|612
1655451300000|2022-06-17 07:35:00|740.8|731.7|742.85|733.75|743.14|734.04|740.75|731.65|524
1655451600000|2022-06-17 07:40:00|742.71|733.61|746.02|736.92|746.02|736.92|740.63|731.53|493
1655451900000|2022-06-17 07:45:00|746.04|736.94|745.68|736.58|746.98|737.88|742.87|733.77|543
1655452200000|2022-06-17 07:50:00|745.25|736.15|744|734.9|746.95|737.85|743.8|734.7|413
1655452500000|2022-06-17 07:55:00|743.98|734.88|736.68|727.58|744.25|735.15|735.44|726.34|543
1655452800000|2022-06-17 08:00:00|736.59|727.49|731.86|722.76|737.61|728.51|727.08|717.98|584
1655453100000|2022-06-17 08:05:00|731.9|722.8|732.19|723.09|733.16|724.06|729.2|720.1|479
1655453400000|2022-06-17 08:10:00|732.22|723.12|737.96|728.86|737.96|728.86|731.75|722.65|360
1655453700000|2022-06-17 08:15:00|737.97|728.87|737.9|728.8|739.2|730.1|735.7|726.6|429
1655454000000|2022-06-17 08:20:00|737.87|728.77|739.71|730.61|739.77|730.67|737.77|728.67|378
1655454300000|2022-06-17 08:25:00|739.66|730.56|744.96|735.86|744.96|735.86|739.15|730.05|413
1655454600000|2022-06-17 08:30:00|744.95|735.85|743.7|734.6|745.88|736.78|742.59|733.49|442
1655454900000|2022-06-17 08:35:00|743.65|734.55|741.66|732.56|744.69|735.59|741.5|732.4|370
1655455200000|2022-06-17 08:40:00|741.58|732.48|740.85|731.75|741.79|732.69|738.69|729.59|380
1655455500000|2022-06-17 08:45:00|740.97|731.87|738.9|729.8|741.12|732.02|738.63|729.53|282
1655455800000|2022-06-17 08:50:00|738.7|729.6|735.75|726.65|738.7|729.6|733.93|724.83|383
1655456100000|2022-06-17 08:55:00|735.85|726.75|733.89|724.79|736.68|727.58|733.69|724.59|257
1655456400000|2022-06-17 09:00:00|733.94|724.84|729.91|720.81|734.15|725.05|729.3|720.2|282
1655456700000|2022-06-17 09:05:00|729.95|720.85|731.35|722.25|732.8|723.7|729.3|720.2|307
1655457000000|2022-06-17 09:10:00|731.25|722.15|734.35|725.25|735.26|726.16|730.8|721.7|332
1655457300000|2022-06-17 09:15:00|734.36|725.26|732.09|722.99|735.12|726.02|730.9|721.8|338
1655457600000|2022-06-17 09:20:00|732.08|722.98|730.98|721.88|732.25|723.15|730.65|721.55|284
1655457900000|2022-06-17 09:25:00|730.97|721.87|732.05|722.95|733.35|724.25|730.69|721.59|228
1655458200000|2022-06-17 09:30:00|732|722.9|729.9|720.8|732.3|723.2|729.51|720.41|231
1655458500000|2022-06-17 09:35:00|729.89|720.79|731.72|722.62|735|725.9|729.83|720.73|369
1655458800000|2022-06-17 09:40:00|731.75|722.65|727.89|718.79|731.75|722.65|725.61|716.51|359
1655459100000|2022-06-17 09:45:00|727.85|718.75|727.15|718.05|729.79|720.69|725.66|716.56|361
1655459400000|2022-06-17 09:50:00|727.13|718.03|728.15|719.05|728.86|719.76|726.6|717.5|302
1655459700000|2022-06-17 09:55:00|728.35|719.25|728.83|719.73|729.1|720|728.06|718.96|307
1655460000000|2022-06-17 10:00:00|728.63|719.53|725.92|716.82|731.76|722.66|723.16|714.06|409
1655460300000|2022-06-17 10:05:00|725.91|716.81|730.64|721.54|730.83|721.73|723.7|714.6|318
1655460600000|2022-06-17 10:10:00|730.85|721.75|730.53|721.43|732.1|723|729.25|720.15|309
1655460900000|2022-06-17 10:15:00|730.48|721.38|727.95|718.85|731.45|722.35|727.8|718.7|452
1655461200000|2022-06-17 10:20:00|727.83|718.73|729.89|720.79|730.4|721.3|727.7|718.6|247
1655461500000|2022-06-17 10:25:00|729.91|720.81|730.15|721.05|731.85|722.75|728.7|719.6|399
1655461800000|2022-06-17 10:30:00|730.05|720.95|728.25|719.15|730.2|721.1|727.85|718.75|313
1655462100000|2022-06-17 10:35:00|728.3|719.2|731.55|722.45|731.73|722.63|726.85|717.75|351
1655462400000|2022-06-17 10:40:00|732|722.9|734.7|725.6|736.86|727.76|731.95|722.85|398
1655462700000|2022-06-17 10:45:00|734.48|725.38|735.45|726.35|735.98|726.88|733.12|724.02|397
1655463000000|2022-06-17 10:50:00|735.47|726.37|738.92|729.82|739.08|729.98|735.13|726.03|494
1655463300000|2022-06-17 10:55:00|738.9|729.8|741.17|732.07|742.07|732.97|738.84|729.74|416
1655463600000|2022-06-17 11:00:00|741.18|732.08|743.72|734.62|748.07|738.97|741.15|732.05|531
1655463900000|2022-06-17 11:05:00|743.7|734.6|740.97|731.87|744|734.9|740.8|731.7|421
1655464200000|2022-06-17 11:10:00|741|731.9|745.1|736|746.89|737.79|739.9|730.8|526
1655464500000|2022-06-17 11:15:00|745.11|736.01|739.04|729.94|745.11|736.01|738.75|729.65|420
1655464800000|2022-06-17 11:20:00|739.05|729.95|740.97|731.87|741.23|732.13|738.75|729.65|391
1655465100000|2022-06-17 11:25:00|740.96|731.86|739.7|730.6|741.15|732.05|736.96|727.86|402
1655465400000|2022-06-17 11:30:00|739.65|730.55|742.61|733.51|743.72|734.62|738.95|729.85|410
1655465700000|2022-06-17 11:35:00|742.9|733.8|741.84|732.74|742.92|733.82|740.84|731.74|408
1655466000000|2022-06-17 11:40:00|741.85|732.75|740.16|731.06|743.78|734.68|740|730.9|363
1655466300000|2022-06-17 11:45:00|740.18|731.08|737.65|728.55|743.98|734.88|737.65|728.55|445
1655466600000|2022-06-17 11:50:00|737.64|728.54|736.98|727.88|739.28|730.18|736.23|727.13|684
1655466900000|2022-06-17 11:55:00|737.02|727.92|737.92|728.82|738.98|729.88|736.55|727.45|530
1655467200000|2022-06-17 12:00:00|737.9|728.8|737.8|728.7|739.08|729.98|735.65|726.55|517
1655467500000|2022-06-17 12:05:00|737.79|728.69|742.92|733.82|743.9|734.8|737.15|728.05|434
1655467800000|2022-06-17 12:10:00|742.9|733.8|741.85|732.75|743.2|734.1|740.9|731.8|423
1655468100000|2022-06-17 12:15:00|741.99|732.89|740.84|731.74|743.6|734.5|739.95|730.85|501
1655468400000|2022-06-17 12:20:00|740.87|731.77|741.75|732.65|742.53|733.43|740.08|730.98|497
1655468700000|2022-06-17 12:25:00|741.76|732.66|736.29|727.19|741.76|732.66|735.45|726.35|520
1655469000000|2022-06-17 12:30:00|736.28|727.18|737.12|728.02|737.97|728.87|735.9|726.8|520
1655469300000|2022-06-17 12:35:00|737.13|728.03|737.95|728.85|738.16|729.06|736.6|727.5|362
1655469600000|2022-06-17 12:40:00|737.91|728.81|731.11|722.01|738.06|728.96|729.02|719.92|497
1655469900000|2022-06-17 12:45:00|731.08|721.98|728.65|719.55|734.75|725.65|728.65|719.55|710
1655470200000|2022-06-17 12:50:00|728.66|719.56|728.24|719.14|729.78|720.68|727.47|718.37|471
1655470500000|2022-06-17 12:55:00|728.2|719.1|729.86|720.76|730.75|721.65|728.2|719.1|512
1655470800000|2022-06-17 13:00:00|729.88|720.78|729.65|720.55|730.66|721.56|727.51|718.41|431
1655471100000|2022-06-17 13:05:00|729.96|720.86|727.48|718.38|730.25|721.15|725.75|716.65|426
1655471400000|2022-06-17 13:10:00|727.46|718.36|725.98|716.88|728.61|719.51|725.93|716.83|381
1655471700000|2022-06-17 13:15:00|725.97|716.87|729.07|719.97|729.73|720.63|723.05|713.95|550
1655472000000|2022-06-17 13:20:00|729.28|720.18|728.86|719.76|730|720.9|728.18|719.08|367
1655472300000|2022-06-17 13:25:00|728.88|719.78|727.83|718.73|733.95|724.85|726.42|717.32|528
1655472600000|2022-06-17 13:30:00|727.84|718.74|735.74|726.64|736.83|727.73|727.77|718.67|836
1655472900000|2022-06-17 13:35:00|735.75|726.65|734.25|725.15|737.23|728.13|733.73|724.63|718
1655473200000|2022-06-17 13:40:00|734.28|725.18|739.29|730.19|740.73|731.63|734.26|725.16|731
1655473500000|2022-06-17 13:45:00|739.59|730.49|740.92|731.82|741.67|732.57|737.57|728.47|705
1655473800000|2022-06-17 13:50:00|740.97|731.87|748.04|738.94|748.29|739.19|740.63|731.53|654
1655474100000|2022-06-17 13:55:00|748.09|738.99|744.79|735.69|750.52|741.42|743.55|734.45|598
1655474400000|2022-06-17 14:00:00|744.8|735.7|742.27|733.17|746.28|737.18|740.66|731.56|667
1655474700000|2022-06-17 14:05:00|742.16|733.06|739.84|730.74|742.74|733.64|739.28|730.18|620
1655475000000|2022-06-17 14:10:00|739.77|730.67|739.22|730.12|742.63|733.53|738.81|729.71|486
1655475300000|2022-06-17 14:15:00|739.2|730.1|733.17|724.07|739.45|730.35|732.6|723.5|600
1655475600000|2022-06-17 14:20:00|733.15|724.05|730.7|721.6|733.42|724.32|727.67|718.57|594
1655475900000|2022-06-17 14:25:00|730.75|721.65|731.32|722.22|732.6|723.5|729.95|720.85|482
1655476200000|2022-06-17 14:30:00|731.3|722.2|728.63|719.53|734.39|725.29|728.63|719.53|468
1655476500000|2022-06-17 14:35:00|728.62|719.52|732|722.9|733.8|724.7|727.65|718.55|610
1655476800000|2022-06-17 14:40:00|731.96|722.86|732.6|723.5|733.55|724.45|729.59|720.49|500
1655477100000|2022-06-17 14:45:00|732.5|723.4|731.36|722.26|732.65|723.55|727.52|718.42|562
1655477400000|2022-06-17 14:50:00|731.53|722.43|733.32|724.22|733.9|724.8|731.02|721.92|473
1655477700000|2022-06-17 14:55:00|733.4|724.3|735.09|725.99|735.9|726.8|733.15|724.05|414
1655478000000|2022-06-17 15:00:00|734.35|725.25|735.91|726.81|738.36|729.26|733.38|724.28|610
1655478300000|2022-06-17 15:05:00|735.86|726.76|735.59|726.49|738.35|729.25|735.58|726.48|541
1655478600000|2022-06-17 15:10:00|735.61|726.51|731.66|722.56|735.69|726.59|731.66|722.56|479
1655478900000|2022-06-17 15:15:00|731.6|722.5|736.23|727.13|736.35|727.25|731.04|721.94|488
1655479200000|2022-06-17 15:20:00|736|726.9|731.55|722.45|736.52|727.42|730.73|721.63|527
1655479500000|2022-06-17 15:25:00|731.6|722.5|732.54|723.44|733.75|724.65|728.7|719.6|573
1655479800000|2022-06-17 15:30:00|732.55|723.45|729.85|720.75|734.94|725.84|729.68|720.58|638
1655480100000|2022-06-17 15:35:00|729.84|720.74|730.65|721.55|731.25|722.15|728.18|719.08|620
1655480400000|2022-06-17 15:40:00|730.7|721.6|728.5|719.4|732.32|723.22|728.23|719.13|550
1655480700000|2022-06-17 15:45:00|728.51|719.41|730.43|721.33|732.05|722.95|727.88|718.78|577
1655481000000|2022-06-17 15:50:00|730.46|721.36|728.71|719.61|731.4|722.3|727.34|718.24|661
1655481300000|2022-06-17 15:55:00|728.76|719.66|733.9|724.8|735.84|726.74|728.35|719.25|536
1655481600000|2022-06-17 16:00:00|733.75|724.65|736.28|727.18|737.32|728.22|731.05|721.95|738
1655481900000|2022-06-17 16:05:00|736.18|727.08|735.99|726.89|737.34|728.24|733.41|724.31|645
1655482200000|2022-06-17 16:10:00|735.89|726.79|737.11|728.01|737.68|728.58|733.97|724.87|728
1655482500000|2022-06-17 16:15:00|737.06|727.96|734.78|725.68|737.65|728.55|734.27|725.17|625
1655482800000|2022-06-17 16:20:00|734.73|725.63|732.85|723.75|735.58|726.48|732.14|723.04|611
1655483100000|2022-06-17 16:25:00|732.8|723.7|730.84|721.74|733.55|724.45|730.4|721.3|504
1655483400000|2022-06-17 16:30:00|730.83|721.73|726.34|717.24|731.27|722.17|725.88|716.78|609
1655483700000|2022-06-17 16:35:00|726.17|717.07|728.84|719.74|728.84|719.74|725.7|716.6|537
1655484000000|2022-06-17 16:40:00|728.79|719.69|728.5|719.4|729.39|720.29|725.98|716.88|554
1655484300000|2022-06-17 16:45:00|728.53|719.43|731.25|722.15|731.66|722.56|726.82|717.72|586
1655484600000|2022-06-17 16:50:00|731.26|722.16|725.71|716.61|732.3|723.2|725.18|716.08|567
1655484900000|2022-06-17 16:55:00|725.72|716.62|725.39|716.29|727.49|718.39|724.46|715.36|601
1655485200000|2022-06-17 17:00:00|725.38|716.28|724.33|715.23|725.52|716.42|720.01|710.91|661
1655485500000|2022-06-17 17:05:00|724.2|715.1|727.35|718.25|728|718.9|724.2|715.1|674
1655485800000|2022-06-17 17:10:00|727.4|718.3|728.33|719.23|728.85|719.75|725.5|716.4|603
1655486100000|2022-06-17 17:15:00|728.5|719.4|729.84|720.74|730.44|721.34|727.21|718.11|661
1655486400000|2022-06-17 17:20:00|729.96|720.86|728.76|719.66|729.96|720.86|726.1|717|511
1655486700000|2022-06-17 17:25:00|728.71|719.61|726.67|717.57|729.26|720.16|725.44|716.34|531
1655487000000|2022-06-17 17:30:00|726.66|717.56|727.36|718.26|727.75|718.65|724.97|715.87|419
1655487300000|2022-06-17 17:35:00|727.35|718.25|724.17|715.07|728.3|719.2|723.95|714.85|482
1655487600000|2022-06-17 17:40:00|724.16|715.06|726.3|717.2|726.9|717.8|724.12|715.02|431
1655487900000|2022-06-17 17:45:00|726.8|717.7|726.92|717.82|728.09|718.99|722.12|713.02|539
1655488200000|2022-06-17 17:50:00|726.91|717.81|728.4|719.3|730.75|721.65|726.68|717.58|615
1655488500000|2022-06-17 17:55:00|728.34|719.24|727.25|718.15|728.67|719.57|725.03|715.93|551
1655488800000|2022-06-17 18:00:00|727.7|718.6|727.2|718.1|728.5|719.4|726.12|717.02|561
1655489100000|2022-06-17 18:05:00|727.23|718.13|728.28|719.18|728.7|719.6|725|715.9|494
1655489400000|2022-06-17 18:10:00|727.95|718.85|732.43|723.33|732.5|723.4|727.35|718.25|571
1655489700000|2022-06-17 18:15:00|732.46|723.36|733.23|724.13|734.3|725.2|731.55|722.45|593
1655490000000|2022-06-17 18:20:00|733.18|724.08|733.81|724.71|735.05|725.95|732.84|723.74|546
1655490300000|2022-06-17 18:25:00|733.79|724.69|731.9|722.8|734.5|725.4|731.2|722.1|609
1655490600000|2022-06-17 18:30:00|731.89|722.79|730.75|721.65|732.23|723.13|728.93|719.83|501
1655490900000|2022-06-17 18:35:00|730.8|721.7|732.49|723.39|732.5|723.4|730.2|721.1|363
1655491200000|2022-06-17 18:40:00|732.54|723.44|731.1|722|733.95|724.85|730.2|721.1|512
1655491500000|2022-06-17 18:45:00|731.05|721.95|732.03|722.93|732.8|723.7|730.16|721.06|473
1655491800000|2022-06-17 18:50:00|732.02|722.92|730.6|721.5|732.7|723.6|729.6|720.5|327
1655492100000|2022-06-17 18:55:00|730.55|721.45|732.59|723.49|732.97|723.87|729.41|720.31|433
1655492400000|2022-06-17 19:00:00|732.54|723.44|731.2|722.1|734.2|725.1|730.85|721.75|458
1655492700000|2022-06-17 19:05:00|731.25|722.15|729.22|720.12|732.09|722.99|729.11|720.01|483
1655493000000|2022-06-17 19:10:00|729.23|720.13|729.3|720.2|730.4|721.3|727.6|718.5|471
1655493300000|2022-06-17 19:15:00|729.35|720.25|728.5|719.4|730.13|721.03|728.05|718.95|366
1655493600000|2022-06-17 19:20:00|728.45|719.35|729.65|720.55|730.95|721.85|728.27|719.17|339
1655493900000|2022-06-17 19:25:00|729.6|720.5|728.33|719.23|731.1|722|728.24|719.14|318
1655494200000|2022-06-17 19:30:00|728.41|719.31|727.28|718.18|729.04|719.94|726.2|717.1|540
1655494500000|2022-06-17 19:35:00|727.35|718.25|730.85|721.75|731.2|722.1|727.21|718.11|520
1655494800000|2022-06-17 19:40:00|730.9|721.8|731.65|722.55|732.48|723.38|730.14|721.04|436
1655495100000|2022-06-17 19:45:00|731.6|722.5|735.76|726.66|736.48|727.38|731.07|721.97|477
1655495400000|2022-06-17 19:50:00|735.66|726.56|732.83|723.73|735.92|726.82|732.32|723.22|611
1655495700000|2022-06-17 19:55:00|733.28|724.18|731.4|722.3|733.72|724.62|730.17|721.07|445
1655496000000|2022-06-17 20:00:00|732.36|723.26|735.35|726.25|735.75|726.65|731.02|721.92|421
1655496300000|2022-06-17 20:05:00|735.85|726.75|735.2|726.1|736.7|727.6|733.8|724.7|279
1655496600000|2022-06-17 20:10:00|735.1|726|735.47|726.37|736.85|727.75|734.63|725.53|267
1655496900000|2022-06-17 20:15:00|735.34|726.24|735.45|726.35|737.17|728.07|734.6|725.5|340
1655497200000|2022-06-17 20:20:00|735.97|726.87|739.84|730.74|740.2|731.1|735.45|726.35|498
1655497500000|2022-06-17 20:25:00|739.89|730.79|739.8|730.7|742.43|733.33|739.55|730.45|579
1655497800000|2022-06-17 20:30:00|739.74|730.64|739.55|730.45|740.85|731.75|738.76|729.66|445
1655498100000|2022-06-17 20:35:00|739.5|730.4|743.58|734.48|743.8|734.7|738.21|729.11|511
1655498400000|2022-06-17 20:40:00|743.53|734.43|744.1|735|745.9|736.8|741.33|732.23|521
1655498700000|2022-06-17 20:45:00|744.15|735.05|744.28|735.18|745.67|736.57|743.46|734.36|535
1655499000000|2022-06-17 20:50:00|744.31|735.21|741.69|732.59|744.43|735.33|741.68|732.58|391
1655499300000|2022-06-17 20:55:00|741.67|732.57|742.51|733.41|743.28|734.18|741.67|732.57|329
1655535600000|2022-06-18 07:00:00|742.28|733.18|742.28|733.18|742.28|733.18|742.28|733.18|1
1655539500000|2022-06-18 08:05:00|679.62|670.52|742.28|733.18|742.28|733.18|679.35|670.25|6
1655543100000|2022-06-18 09:05:00|675.44|666.34|674.62|665.52|675.68|666.58|673.28|664.18|344
1655543400000|2022-06-18 09:10:00|674.65|665.55|674.69|665.59|675.76|666.66|673.47|664.37|672
1655543700000|2022-06-18 09:15:00|674.63|665.53|675.7|666.6|676.48|667.38|674.41|665.31|651
1655544000000|2022-06-18 09:20:00|675.73|666.63|676.66|667.56|678.8|669.7|675.65|666.55|660
1655544300000|2022-06-18 09:25:00|676.75|667.65|679.54|670.44|679.86|670.76|676.49|667.39|643
1655544600000|2022-06-18 09:30:00|679.53|670.43|677.4|668.3|679.85|670.75|677.14|668.04|682
1655544900000|2022-06-18 09:35:00|677.41|668.31|674.32|665.22|677.67|668.57|674.28|665.18|665
1655545200000|2022-06-18 09:40:00|674.28|665.18|672.9|663.8|674.81|665.71|672.9|663.8|564
1655545500000|2022-06-18 09:45:00|672.92|663.82|674.55|665.45|675.48|666.38|672.54|663.44|589
1655545800000|2022-06-18 09:50:00|674.48|665.38|677.25|668.15|677.3|668.2|673.02|663.92|553
1655546100000|2022-06-18 09:55:00|677.33|668.23|676.68|667.58|677.33|668.23|675.66|666.56|446
1655546400000|2022-06-18 10:00:00|676.66|667.56|675.54|666.44|677.64|668.54|674.48|665.38|706
1655546700000|2022-06-18 10:05:00|675.55|666.45|676.73|667.63|676.73|667.63|673.8|664.7|665
1655547000000|2022-06-18 10:10:00|676.75|667.65|677.58|668.48|678.83|669.73|675.8|666.7|621
1655547300000|2022-06-18 10:15:00|677.72|668.62|683.79|674.69|684.53|675.43|677.69|668.59|777
1655547600000|2022-06-18 10:20:00|683.76|674.66|685.86|676.76|689.63|680.53|682.24|673.14|759
1655547900000|2022-06-18 10:25:00|685.84|676.74|687.45|678.35|689.5|680.4|685.02|675.92|855
1655548200000|2022-06-18 10:30:00|687.46|678.36|684.98|675.88|687.83|678.73|684.3|675.2|684
1655548500000|2022-06-18 10:35:00|684.94|675.84|687.53|678.43|687.9|678.8|684.05|674.95|599
1655548800000|2022-06-18 10:40:00|687.58|678.48|686.75|677.65|688.93|679.83|686.35|677.25|559
1655549100000|2022-06-18 10:45:00|686.73|677.63|683.39|674.29|686.87|677.77|683.02|673.92|541
1655549400000|2022-06-18 10:50:00|683.38|674.28|683.57|674.47|683.77|674.67|682.4|673.3|436
1655549700000|2022-06-18 10:55:00|683.58|674.48|684.38|675.28|686.51|677.41|683.22|674.12|567
1655550000000|2022-06-18 11:00:00|684.35|675.25|683.59|674.49|684.68|675.58|683.32|674.22|520
1655550300000|2022-06-18 11:05:00|683.63|674.53|680.67|671.57|683.64|674.54|680.27|671.17|595
1655550600000|2022-06-18 11:10:00|680.66|671.56|685.54|676.44|685.8|676.7|680.4|671.3|620
1655550900000|2022-06-18 11:15:00|685.57|676.47|688.63|679.53|689.43|680.33|685.4|676.3|543
1655551200000|2022-06-18 11:20:00|688.62|679.52|687.75|678.65|688.93|679.83|687.34|678.24|463
1655551500000|2022-06-18 11:25:00|687.77|678.67|690.58|681.48|690.89|681.79|687.77|678.67|554
1655551800000|2022-06-18 11:30:00|690.74|681.64|688.45|679.35|690.8|681.7|688.45|679.35|547
1655552100000|2022-06-18 11:35:00|688.48|679.38|686.61|677.51|688.9|679.8|686.49|677.39|432
1655552400000|2022-06-18 11:40:00|686.59|677.49|686.41|677.31|687.84|678.74|685.92|676.82|454
1655552700000|2022-06-18 11:45:00|686.39|677.29|682.69|673.59|686.69|677.59|682.61|673.51|538
1655553000000|2022-06-18 11:50:00|682.65|673.55|681.37|672.27|682.87|673.77|681.21|672.11|444
1655553300000|2022-06-18 11:55:00|681.35|672.25|680.57|671.47|681.68|672.58|679.73|670.63|387
1655553600000|2022-06-18 12:00:00|680.58|671.48|680.27|671.17|681.63|672.53|679.21|670.11|509
1655553900000|2022-06-18 12:05:00|680.23|671.13|681.2|672.1|682.63|673.53|679.7|670.6|513
1655554200000|2022-06-18 12:10:00|681.3|672.2|681.25|672.15|682.32|673.22|681.2|672.1|386
1655554500000|2022-06-18 12:15:00|681.21|672.11|683.23|674.13|684.19|675.09|681.07|671.97|500
1655554800000|2022-06-18 12:20:00|683.28|674.18|683.64|674.54|683.85|674.75|683.22|674.12|274
1655555100000|2022-06-18 12:25:00|683.48|674.38|683.37|674.27|684.84|675.74|683.19|674.09|350
1655555400000|2022-06-18 12:30:00|683.42|674.32|683.29|674.19|683.7|674.6|681.68|672.58|392
1655555700000|2022-06-18 12:35:00|683.28|674.18|681.13|672.03|683.48|674.38|679.44|670.34|443
1655556000000|2022-06-18 12:40:00|681.15|672.05|680.72|671.62|681.3|672.2|679.34|670.24|468
1655556300000|2022-06-18 12:45:00|680.78|671.68|684.51|675.41|685.29|676.19|680.48|671.38|472
1655556600000|2022-06-18 12:50:00|684.55|675.45|682.35|673.25|684.99|675.89|682.14|673.04|423
1655556900000|2022-06-18 12:55:00|682.36|673.26|682.61|673.51|683.67|674.57|681.48|672.38|383
1655557200000|2022-06-18 13:00:00|682.6|673.5|680.64|671.54|683.14|674.04|680.57|671.47|446
1655557500000|2022-06-18 13:05:00|680.61|671.51|682.31|673.21|682.39|673.29|680.61|671.51|416
1655557800000|2022-06-18 13:10:00|682.27|673.17|685.38|676.28|685.51|676.41|682.06|672.96|450
1655558100000|2022-06-18 13:15:00|685.42|676.32|687.49|678.39|688.14|679.04|685.17|676.07|437
1655558400000|2022-06-18 13:20:00|687.59|678.49|685.29|676.19|687.59|678.49|685.2|676.1|437
1655558700000|2022-06-18 13:25:00|685.28|676.18|683.71|674.61|685.59|676.49|683.12|674.02|480
1655559000000|2022-06-18 13:30:00|683.63|674.53|682.46|673.36|684.64|675.54|682.29|673.19|408
1655559300000|2022-06-18 13:35:00|682.53|673.43|680.13|671.03|682.53|673.43|679.49|670.39|406
1655559600000|2022-06-18 13:40:00|680.1|671|680.27|671.17|680.64|671.54|679.4|670.3|394
1655559900000|2022-06-18 13:45:00|680.3|671.2|682.36|673.26|682.58|673.48|680.3|671.2|467
1655560200000|2022-06-18 13:50:00|682.47|673.37|688.58|679.48|689.08|679.98|682.35|673.25|501
1655560500000|2022-06-18 13:55:00|688.53|679.43|687.25|678.15|688.6|679.5|686.26|677.16|427
1655560800000|2022-06-18 14:00:00|687.23|678.13|689.28|680.18|689.61|680.51|686.25|677.15|542
1655561100000|2022-06-18 14:05:00|689.31|680.21|690.47|681.37|691.31|682.21|689.23|680.13|421
1655561400000|2022-06-18 14:10:00|690.45|681.35|691.56|682.46|691.84|682.74|690.2|681.1|398
1655561700000|2022-06-18 14:15:00|691.59|682.49|691.45|682.35|692.46|683.36|690.55|681.45|441
1655562000000|2022-06-18 14:20:00|691.39|682.29|690.29|681.19|692.11|683.01|689.55|680.45|402
1655562300000|2022-06-18 14:25:00|690.26|681.16|690.58|681.48|691.63|682.53|689.19|680.09|339
1655562600000|2022-06-18 14:30:00|690.63|681.53|689.56|680.46|690.72|681.62|687.36|678.26|363
1655562900000|2022-06-18 14:35:00|689.49|680.39|689.69|680.59|690.23|681.13|688.32|679.22|365
1655563200000|2022-06-18 14:40:00|689.7|680.6|688.35|679.25|689.81|680.71|688.16|679.06|323
1655563500000|2022-06-18 14:45:00|688.31|679.21|686.65|677.55|690.32|681.22|686.39|677.29|502
1655563800000|2022-06-18 14:50:00|686.75|677.65|685|675.9|687.33|678.23|684.32|675.22|519
1655564100000|2022-06-18 14:55:00|684.79|675.69|689.18|680.08|689.68|680.58|684.68|675.58|512
1655564400000|2022-06-18 15:00:00|689.2|680.1|687.24|678.14|689.3|680.2|686.55|677.45|580
1655564700000|2022-06-18 15:05:00|687.32|678.22|688.54|679.44|689.41|680.31|686.38|677.28|623
1655565000000|2022-06-18 15:10:00|688.82|679.72|686.56|677.46|688.82|679.72|685.72|676.62|549
1655565300000|2022-06-18 15:15:00|686.57|677.47|690.36|681.26|691.88|682.78|686.07|676.97|569
1655565600000|2022-06-18 15:20:00|690.38|681.28|688.67|679.57|690.57|681.47|687.62|678.52|552
1655565900000|2022-06-18 15:25:00|688.64|679.54|690.37|681.27|691.59|682.49|688.53|679.43|579
1655566200000|2022-06-18 15:30:00|690.38|681.28|691.72|682.62|691.75|682.65|690.32|681.22|437
1655566500000|2022-06-18 15:35:00|691.74|682.64|691.67|682.57|695.52|686.42|691.28|682.18|467
1655566800000|2022-06-18 15:40:00|691.65|682.55|689.78|680.68|691.77|682.67|689.39|680.29|406
1655567100000|2022-06-18 15:45:00|689.77|680.67|688.6|679.5|690.71|681.61|688.53|679.43|458
1655567400000|2022-06-18 15:50:00|688.61|679.51|686.49|677.39|689.68|680.58|686.33|677.23|565
1655567700000|2022-06-18 15:55:00|686.45|677.35|686.87|677.77|688.92|679.82|685.29|676.19|523
1655568000000|2022-06-18 16:00:00|686.83|677.73|688.35|679.25|689.7|680.6|686.22|677.12|678
1655568300000|2022-06-18 16:05:00|688.39|679.29|691.67|682.57|691.7|682.6|688.08|678.98|609
1655568600000|2022-06-18 16:10:00|691.63|682.53|690.2|681.1|691.71|682.61|689.54|680.44|471
1655568900000|2022-06-18 16:15:00|690.19|681.09|694.82|685.72|695.15|686.05|690.15|681.05|612
1655569200000|2022-06-18 16:20:00|694.83|685.73|696.77|687.67|696.93|687.83|693.31|684.21|566
1655569500000|2022-06-18 16:25:00|696.75|687.65|694.46|685.36|696.75|687.65|694.15|685.05|429
1655569800000|2022-06-18 16:30:00|694.49|685.39|694.13|685.03|696.4|687.3|694.06|684.96|396
1655570100000|2022-06-18 16:35:00|694.11|685.01|693.75|684.65|694.39|685.29|693.07|683.97|324
1655570400000|2022-06-18 16:40:00|693.77|684.67|690.57|681.47|694.39|685.29|689.51|680.41|474
1655570700000|2022-06-18 16:45:00|690.52|681.42|686.78|677.68|690.54|681.44|684.39|675.29|704
1655571000000|2022-06-18 16:50:00|686.82|677.72|687.38|678.28|690.52|681.42|686.76|677.66|616
1655571300000|2022-06-18 16:55:00|687.41|678.31|686.22|677.12|687.75|678.65|685.71|676.61|475
1655571600000|2022-06-18 17:00:00|686.23|677.13|689.41|680.31|690.55|681.45|685.99|676.89|524
1655571900000|2022-06-18 17:05:00|689.39|680.29|690.41|681.31|691.51|682.41|688.7|679.6|454
1655572200000|2022-06-18 17:10:00|690.42|681.32|686.62|677.52|690.63|681.53|685.61|676.51|404
1655572500000|2022-06-18 17:15:00|686.63|677.53|689.37|680.27|689.72|680.62|683.85|674.75|575
1655572800000|2022-06-18 17:20:00|689.38|680.28|688.81|679.71|691.09|681.99|688.61|679.51|407
1655573100000|2022-06-18 17:25:00|688.8|679.7|688.7|679.6|688.84|679.74|687.22|678.12|324
1655573400000|2022-06-18 17:30:00|688.73|679.63|687.41|678.31|690.48|681.38|686.57|677.47|422
1655573700000|2022-06-18 17:35:00|687.44|678.34|687.34|678.24|689.53|680.43|687.33|678.23|399
1655574000000|2022-06-18 17:40:00|687.35|678.25|681.06|671.96|687.36|678.26|675.9|666.8|821
1655574300000|2022-06-18 17:45:00|681.07|671.97|679.28|670.18|681.73|672.63|677.58|668.48|855
1655574600000|2022-06-18 17:50:00|679.27|670.17|682.57|673.47|683.29|674.19|679.26|670.16|732
1655574900000|2022-06-18 17:55:00|682.58|673.48|681.54|672.44|683.45|674.35|680.84|671.74|528
1655575200000|2022-06-18 18:00:00|681.56|672.46|682.86|673.76|683.4|674.3|677.65|668.55|755
1655575500000|2022-06-18 18:05:00|682.84|673.74|680.4|671.3|682.84|673.74|678.64|669.54|659
1655575800000|2022-06-18 18:10:00|680.38|671.28|681.53|672.43|682.73|673.63|679.86|670.76|569
1655576100000|2022-06-18 18:15:00|681.44|672.34|678.06|668.96|681.9|672.8|675.06|665.96|688
1655576400000|2022-06-18 18:20:00|678.01|668.91|678.81|669.71|681.43|672.33|676.86|667.76|710
1655576700000|2022-06-18 18:25:00|678.82|669.72|673.45|664.35|678.85|669.75|673.02|663.92|612
1655577000000|2022-06-18 18:30:00|673.44|664.34|671.01|661.91|676.75|667.65|670.8|661.7|811
1655577300000|2022-06-18 18:35:00|671.02|661.92|674.46|665.36|677.41|668.31|670.84|661.74|694
1655577600000|2022-06-18 18:40:00|674.47|665.37|678.75|669.65|679.17|670.07|674.47|665.37|664
1655577900000|2022-06-18 18:45:00|678.74|669.64|676.31|667.21|679.75|670.65|676.24|667.14|618
1655578200000|2022-06-18 18:50:00|676.32|667.22|675.8|666.7|678.23|669.13|674.37|665.27|619
1655578500000|2022-06-18 18:55:00|675.78|666.68|672.54|663.44|675.96|666.86|672.44|663.34|556
1655578800000|2022-06-18 19:00:00|672.59|663.49|669.89|660.79|674.45|665.35|668.98|659.88|790
1655579100000|2022-06-18 19:05:00|669.71|660.61|672.96|663.86|674.12|665.02|668.08|658.98|770
1655579400000|2022-06-18 19:10:00|672.94|663.84|673.68|664.58|675.43|666.33|671.43|662.33|597
1655579700000|2022-06-18 19:15:00|673.69|664.59|675.78|666.68|678.14|669.04|672.82|663.72|681
1655580000000|2022-06-18 19:20:00|675.75|666.65|676.7|667.6|678.76|669.66|675.2|666.1|644
1655580300000|2022-06-18 19:25:00|676.74|667.64|671.78|662.68|677.76|668.66|671.3|662.2|613
1655580600000|2022-06-18 19:30:00|671.74|662.64|672.17|663.07|674.34|665.24|671.29|662.19|485
1655580900000|2022-06-18 19:35:00|672.15|663.05|667.34|658.24|673.81|664.71|664.92|655.82|681
1655581200000|2022-06-18 19:40:00|667.32|658.22|666.56|657.46|667.49|658.39|664.08|654.98|716
1655581500000|2022-06-18 19:45:00|666.57|657.47|663.96|654.86|668.35|659.25|663.15|654.05|707
1655581800000|2022-06-18 19:50:00|663.95|654.85|666.19|657.09|666.49|657.39|663.32|654.22|715
1655582100000|2022-06-18 19:55:00|666.13|657.03|661.44|652.34|668.31|659.21|660|650.9|710
1655582400000|2022-06-18 20:00:00|661.45|652.35|660.51|651.41|665.35|656.25|660.36|651.26|692
1655582700000|2022-06-18 20:05:00|660.5|651.4|653.04|643.94|661.57|652.47|652.84|643.74|837
1655583000000|2022-06-18 20:10:00|652.98|643.88|667.95|658.85|675.34|666.24|651.3|642.2|988
1655583300000|2022-06-18 20:15:00|667.96|658.86|671.11|662.01|675.86|666.76|666.78|657.68|960
1655583600000|2022-06-18 20:20:00|671.29|662.19|670.9|661.8|674.65|665.55|665.81|656.71|897
1655583900000|2022-06-18 20:25:00|670.85|661.75|661.74|652.64|671.19|662.09|659.86|650.76|893
1655584200000|2022-06-18 20:30:00|661.65|652.55|666.05|656.95|668|658.9|660.36|651.26|917
1655584500000|2022-06-18 20:35:00|666.21|657.11|668.62|659.52|670.21|661.11|664.87|655.77|918
1655584800000|2022-06-18 20:40:00|668.66|659.56|665.95|656.85|669.51|660.41|665.94|656.84|775
1655585100000|2022-06-18 20:45:00|665.94|656.84|674.16|665.06|676.97|667.87|665.88|656.78|878
1655585400000|2022-06-18 20:50:00|674.19|665.09|676.21|667.11|678.02|668.92|670.62|661.52|929
1655585700000|2022-06-18 20:55:00|676.16|667.06|678.51|669.41|679.31|670.21|673.12|664.02|884
1655586000000|2022-06-18 21:00:00|678.53|669.43|685.77|676.67|686.53|677.43|677.52|668.42|746
1655586300000|2022-06-18 21:05:00|685.8|676.7|684.39|675.29|686.33|677.23|682.15|673.05|702
1655586600000|2022-06-18 21:10:00|684.37|675.27|684.78|675.68|684.85|675.75|682.51|673.41|665
1655586900000|2022-06-18 21:15:00|684.75|675.65|685.79|676.69|687.52|678.42|684|674.9|634
1655587200000|2022-06-18 21:20:00|685.63|676.53|697.86|688.76|698.15|689.05|684.8|675.7|764
1655587500000|2022-06-18 21:25:00|697.82|688.72|708.7|699.6|715.09|705.99|697.58|688.48|876
1655587800000|2022-06-18 21:30:00|708.66|699.56|707.5|698.4|710.63|701.53|705.95|696.85|552
1655588100000|2022-06-18 21:35:00|707.45|698.35|711.95|702.85|712.51|703.41|705.9|696.8|584
1655588400000|2022-06-18 21:40:00|711.88|702.78|715.77|706.67|723.57|714.47|711.11|702.01|792
1655588700000|2022-06-18 21:45:00|715.75|706.65|711.93|702.83|717.38|708.28|711.83|702.73|781
1655589000000|2022-06-18 21:50:00|711.92|702.82|713.71|704.61|714.45|705.35|709.81|700.71|658
1655589300000|2022-06-18 21:55:00|713.69|704.59|707.98|698.88|713.73|704.63|707.32|698.22|568
1655589600000|2022-06-18 22:00:00|707.97|698.87|705.55|696.45|708.48|699.38|703.2|694.1|605
1655589900000|2022-06-18 22:05:00|705.54|696.44|709.66|700.56|709.76|700.66|704.93|695.83|660
1655590200000|2022-06-18 22:10:00|709.65|700.55|708.74|699.64|709.89|700.79|708.04|698.94|559
1655590500000|2022-06-18 22:15:00|708.75|699.65|710.95|701.85|715.66|706.56|708.67|699.57|627
1655590800000|2022-06-18 22:20:00|710.97|701.87|714.29|705.19|717.94|708.84|709.97|700.87|727
1655591100000|2022-06-18 22:25:00|714.26|705.16|723.61|714.51|723.72|714.62|713.62|704.52|911
1655591400000|2022-06-18 22:30:00|723.13|714.03|714.88|705.78|726.69|717.59|713.52|704.42|991
1655591700000|2022-06-18 22:35:00|714.93|705.83|713.81|704.71|715.94|706.84|711.56|702.46|812
1655592000000|2022-06-18 22:40:00|713.83|704.73|713.76|704.66|713.94|704.84|711|701.9|701
1655592300000|2022-06-18 22:45:00|713.74|704.64|707.98|698.88|713.97|704.87|707.59|698.49|741
1655592600000|2022-06-18 22:50:00|707.99|698.89|708.5|699.4|709.87|700.77|706.06|696.96|644
1655592900000|2022-06-18 22:55:00|708.51|699.41|712.8|703.7|712.8|703.7|707.25|698.15|638
1655593200000|2022-06-18 23:00:00|712.78|703.68|715.05|705.95|718.89|709.79|711.45|702.35|773
1655593500000|2022-06-18 23:05:00|715.03|705.93|708.93|699.83|715.07|705.97|708.89|699.79|644
1655593800000|2022-06-18 23:10:00|708.94|699.84|708|698.9|710.6|701.5|707.96|698.86|540
1655594100000|2022-06-18 23:15:00|708.01|698.91|706.06|696.96|708.99|699.89|704.28|695.18|606
1655594400000|2022-06-18 23:20:00|706.07|696.97|710.12|701.02|711.21|702.11|705.91|696.81|538
1655594700000|2022-06-18 23:25:00|710.04|700.94|715.05|705.95|715.09|705.99|709.07|699.97|446
1655595000000|2022-06-18 23:30:00|715.04|705.94|713.31|704.21|717.07|707.97|713.21|704.11|474
1655595300000|2022-06-18 23:35:00|713.33|704.23|711.96|702.86|715.09|705.99|711.83|702.73|522
1655595600000|2022-06-18 23:40:00|711.95|702.85|706.19|697.09|712.63|703.53|706.09|696.99|549
1655595900000|2022-06-18 23:45:00|706.35|697.25|711.71|702.61|711.71|702.61|706.27|697.17|533
1655596200000|2022-06-18 23:50:00|711.7|702.6|710.24|701.14|711.91|702.81|709.67|700.57|440
1655596500000|2022-06-18 23:55:00|710.23|701.13|709.53|700.43|711.19|702.09|709.21|700.11|379
1655596800000|2022-06-19 00:00:00|709.55|700.45|711.59|702.49|711.63|702.53|706.83|697.73|674
1655597100000|2022-06-19 00:05:00|711.6|702.5|717.19|708.09|717.24|708.14|710.68|701.58|629
1655597400000|2022-06-19 00:10:00|717.2|708.1|710.74|701.64|718.98|709.88|709.89|700.79|603
1655597700000|2022-06-19 00:15:00|710.37|701.27|712.93|703.83|713.56|704.46|710.11|701.01|512
1655598000000|2022-06-19 00:20:00|712.92|703.82|715.94|706.84|719.34|710.24|712.92|703.82|618
1655598300000|2022-06-19 00:25:00|715.91|706.81|714.62|705.52|717.99|708.89|714.1|705|642
1655598600000|2022-06-19 00:30:00|714.6|705.5|711.02|701.92|715.92|706.82|709.83|700.73|641
1655598900000|2022-06-19 00:35:00|711.03|701.93|714.62|705.52|715.02|705.92|710.87|701.77|591
1655599200000|2022-06-19 00:40:00|714.61|705.51|711.89|702.79|714.85|705.75|710.76|701.66|576
1655599500000|2022-06-19 00:45:00|711.88|702.78|708.92|699.82|711.98|702.88|708.45|699.35|636
1655599800000|2022-06-19 00:50:00|709.17|700.07|708.03|698.93|709.99|700.89|705.78|696.68|557
1655600100000|2022-06-19 00:55:00|708.04|698.94|708.07|698.97|709.8|700.7|707.51|698.41|527
1655600400000|2022-06-19 01:00:00|708.06|698.96|708.71|699.61|710.45|701.35|707.98|698.88|584
1655600700000|2022-06-19 01:05:00|708.69|699.59|707.57|698.47|708.86|699.76|705.93|696.83|558
1655601000000|2022-06-19 01:10:00|707.51|698.41|707.51|698.41|709.69|700.59|706.74|697.64|555
1655601300000|2022-06-19 01:15:00|707.5|698.4|704.76|695.66|709|699.9|704.76|695.66|405
1655601600000|2022-06-19 01:20:00|704.75|695.65|704.56|695.46|705.92|696.82|701.06|691.96|598
1655601900000|2022-06-19 01:25:00|704.51|695.41|703.78|694.68|705.16|696.06|703.58|694.48|453
1655602200000|2022-06-19 01:30:00|703.77|694.67|701.63|692.53|703.84|694.74|699.64|690.54|626
1655602500000|2022-06-19 01:35:00|701.61|692.51|700.7|691.6|702.57|693.47|699.91|690.81|513
1655602800000|2022-06-19 01:40:00|700.71|691.61|697.94|688.84|700.92|691.82|696.89|687.79|602
1655603100000|2022-06-19 01:45:00|697.91|688.81|697.9|688.8|700.63|691.53|696.83|687.73|647
1655603400000|2022-06-19 01:50:00|697.91|688.81|695.97|686.87|698.19|689.09|695.97|686.87|572
1655603700000|2022-06-19 01:55:00|695.98|686.88|696.78|687.68|697.86|688.76|695.04|685.94|609
1655604000000|2022-06-19 02:00:00|696.79|687.69|694.81|685.71|698.63|689.53|694.67|685.57|572
1655604300000|2022-06-19 02:05:00|694.83|685.73|694.18|685.08|694.83|685.73|693.51|684.41|439
1655604600000|2022-06-19 02:10:00|694.13|685.03|694.37|685.27|694.84|685.74|693.55|684.45|493
1655604900000|2022-06-19 02:15:00|694.3|685.2|692|682.9|694.3|685.2|690.64|681.54|553
1655605200000|2022-06-19 02:20:00|691.98|682.88|686.75|677.65|692.4|683.3|684.98|675.88|593
1655605500000|2022-06-19 02:25:00|686.73|677.63|683.42|674.32|686.83|677.73|682.88|673.78|559
1655605800000|2022-06-19 02:30:00|683.39|674.29|681.76|672.66|685.46|676.36|681.48|672.38|684
1655606100000|2022-06-19 02:35:00|681.78|672.68|684.78|675.68|685.77|676.67|681.52|672.42|570
1655606400000|2022-06-19 02:40:00|684.77|675.67|689.51|680.41|689.63|680.53|684.54|675.44|658
1655606700000|2022-06-19 02:45:00|689.53|680.43|690.63|681.53|691.86|682.76|689.42|680.32|543
1655607000000|2022-06-19 02:50:00|690.62|681.52|691.73|682.63|692.92|683.82|690.44|681.34|463
1655607300000|2022-06-19 02:55:00|691.75|682.65|693.43|684.33|693.49|684.39|691.66|682.56|379
1655607600000|2022-06-19 03:00:00|693.51|684.41|696.77|687.67|697.06|687.96|693.4|684.3|441
1655607900000|2022-06-19 03:05:00|696.81|687.71|697.6|688.5|701.56|692.46|696.8|687.7|653
1655608200000|2022-06-19 03:10:00|697.61|688.51|703.05|693.95|703.43|694.33|697.18|688.08|735
1655608500000|2022-06-19 03:15:00|703|693.9|701.74|692.64|703.89|694.79|700.65|691.55|566
1655608800000|2022-06-19 03:20:00|701.77|692.67|707.06|697.96|707.67|698.57|701|691.9|523
1655609100000|2022-06-19 03:25:00|707.1|698|702.82|693.72|707.12|698.02|701.84|692.74|570
1655609400000|2022-06-19 03:30:00|702.81|693.71|704.73|695.63|704.99|695.89|702.63|693.53|479
1655609700000|2022-06-19 03:35:00|704.68|695.58|703.49|694.39|705.85|696.75|703.49|694.39|376
1655610000000|2022-06-19 03:40:00|703.47|694.37|698.77|689.67|703.47|694.37|698.63|689.53|479
1655610300000|2022-06-19 03:45:00|698.78|689.68|697.94|688.84|699.29|690.19|697.76|688.66|346
1655610600000|2022-06-19 03:50:00|697.95|688.85|692.91|683.81|698.76|689.66|691.98|682.88|475
1655610900000|2022-06-19 03:55:00|692.9|683.8|692.66|683.56|692.9|683.8|690.94|681.84|529
1655611200000|2022-06-19 04:00:00|692.67|683.57|692.64|683.54|692.98|683.88|691.43|682.33|464
1655611500000|2022-06-19 04:05:00|692.65|683.55|695.76|686.66|696.04|686.94|691.56|682.46|433
1655611800000|2022-06-19 04:10:00|695.77|686.67|698.45|689.35|698.88|689.78|695.77|686.67|505
1655612100000|2022-06-19 04:15:00|698.37|689.27|697.54|688.44|698.85|689.75|697.18|688.08|432
1655612400000|2022-06-19 04:20:00|697.52|688.42|697.95|688.85|699.89|690.79|697.15|688.05|407
1655612700000|2022-06-19 04:25:00|697.9|688.8|697.92|688.82|699.07|689.97|697.75|688.65|333
1655613000000|2022-06-19 04:30:00|697.91|688.81|704.32|695.22|704.33|695.23|696.09|686.99|537
1655613300000|2022-06-19 04:35:00|704.02|694.92|699.66|690.56|704.58|695.48|698.92|689.82|448
1655613600000|2022-06-19 04:40:00|699.64|690.54|700.78|691.68|702.61|693.51|699.64|690.54|444
1655613900000|2022-06-19 04:45:00|700.89|691.79|699.86|690.76|702.51|693.41|699.77|690.67|378
1655614200000|2022-06-19 04:50:00|699.84|690.74|699.47|690.37|699.93|690.83|697.69|688.59|377
1655614500000|2022-06-19 04:55:00|699.49|690.39|700.64|691.54|700.84|691.74|697.52|688.42|405
1655614800000|2022-06-19 05:00:00|700.63|691.53|700.51|691.41|702.58|693.48|700.51|691.41|459
1655615100000|2022-06-19 05:05:00|700.5|691.4|701.75|692.65|712.04|702.94|693.81|684.71|571
1655615400000|2022-06-19 05:10:00|701.95|692.85|696.91|687.81|708.85|699.75|696.91|687.81|874
1655615700000|2022-06-19 05:15:00|696.9|687.8|693.09|683.99|697.93|688.83|690.05|680.95|802
1655616000000|2022-06-19 05:20:00|693.12|684.02|689.89|680.79|693.57|684.47|688.24|679.14|765
1655616300000|2022-06-19 05:25:00|689.9|680.8|690.36|681.26|691.43|682.33|686.24|677.14|780
1655616600000|2022-06-19 05:30:00|690.37|681.27|689.6|680.5|693.44|684.34|688.87|679.77|648
1655616900000|2022-06-19 05:35:00|689.61|680.51|685.28|676.18|689.72|680.62|685|675.9|679
1655617200000|2022-06-19 05:40:00|685.52|676.42|685.9|676.8|686.43|677.33|684.66|675.56|625
1655617500000|2022-06-19 05:45:00|685.88|676.78|689.48|680.38|689.72|680.62|685.21|676.11|639
1655617800000|2022-06-19 05:50:00|689.49|680.39|690.82|681.72|690.93|681.83|689.36|680.26|499
1655618100000|2022-06-19 05:55:00|690.81|681.71|693.84|684.74|694.88|685.78|689.8|680.7|591
1655618400000|2022-06-19 06:00:00|693.82|684.72|690.54|681.44|693.82|684.72|686.01|676.91|617
1655618700000|2022-06-19 06:05:00|690.59|681.49|696.72|687.62|697.46|688.36|689.95|680.85|705
1655619000000|2022-06-19 06:10:00|696.71|687.61|696.93|687.83|698.74|689.64|696.11|687.01|459
1655619300000|2022-06-19 06:15:00|696.92|687.82|702.61|693.51|704.67|695.57|695.97|686.87|741
1655619600000|2022-06-19 06:20:00|702.62|693.52|701.89|692.79|704.93|695.83|700.17|691.07|651
1655619900000|2022-06-19 06:25:00|701.88|692.78|699.75|690.65|701.88|692.78|699.07|689.97|498
1655620200000|2022-06-19 06:30:00|699.79|690.69|699.82|690.72|701.92|692.82|698.9|689.8|478
1655620500000|2022-06-19 06:35:00|699.8|690.7|696.46|687.36|699.87|690.77|696.35|687.25|466
1655620800000|2022-06-19 06:40:00|696.44|687.34|698.64|689.54|698.94|689.84|696.19|687.09|369
1655621100000|2022-06-19 06:45:00|698.63|689.53|696.69|687.59|698.66|689.56|695.46|686.36|378
1655621400000|2022-06-19 06:50:00|696.7|687.6|698.82|689.72|698.94|689.84|696.69|687.59|389
1655621700000|2022-06-19 06:55:00|698.81|689.71|696.67|687.57|703.48|694.38|695.71|686.61|457
1655622000000|2022-06-19 07:00:00|696.6|687.5|696.11|687.01|697.09|687.99|694.66|685.56|382
1655622300000|2022-06-19 07:05:00|696.1|687|699.08|689.98|699.6|690.5|695.93|686.83|389
1655622600000|2022-06-19 07:10:00|699.06|689.96|702.24|693.14|703.83|694.73|697.97|688.87|507
1655622900000|2022-06-19 07:15:00|702.33|693.23|702.12|693.02|704.29|695.19|701.95|692.85|591
1655623200000|2022-06-19 07:20:00|702.11|693.01|702.78|693.68|706.91|697.81|700.83|691.73|578
1655623500000|2022-06-19 07:25:00|702.85|693.75|703.87|694.77|704.91|695.81|702.1|693|522
1655623800000|2022-06-19 07:30:00|703.85|694.75|702.18|693.08|704.84|695.74|701.17|692.07|518
1655624100000|2022-06-19 07:35:00|702.15|693.05|702.14|693.04|702.8|693.7|701.82|692.72|457
1655624400000|2022-06-19 07:40:00|702.16|693.06|700.86|691.76|702.25|693.15|700.08|690.98|396
1655624700000|2022-06-19 07:45:00|700.87|691.77|697.82|688.72|701.17|692.07|696.97|687.87|417
1655625000000|2022-06-19 07:50:00|697.8|688.7|695.96|686.86|697.87|688.77|695.83|686.73|463
1655625300000|2022-06-19 07:55:00|695.95|686.85|696.9|687.8|697.11|688.01|695.8|686.7|305
1655625600000|2022-06-19 08:00:00|696.89|687.79|696.7|687.6|697.87|688.77|695.88|686.78|365
1655625900000|2022-06-19 08:05:00|696.69|687.59|696.99|687.89|700.24|691.14|696.69|687.59|338
1655626200000|2022-06-19 08:10:00|696.98|687.88|694.06|684.96|696.98|687.88|692.65|683.55|455
1655626500000|2022-06-19 08:15:00|694.12|685.02|693.86|684.76|694.98|685.88|692.5|683.4|349
1655626800000|2022-06-19 08:20:00|693.87|684.77|699.71|690.61|699.72|690.62|693.87|684.77|442
1655627100000|2022-06-19 08:25:00|699.72|690.62|699.85|690.75|699.85|690.75|697.58|688.48|305
1655627400000|2022-06-19 08:30:00|699.78|690.68|704.07|694.97|706.06|696.96|699.7|690.6|619
1655627700000|2022-06-19 08:35:00|704.09|694.99|703.42|694.32|705.81|696.71|700.75|691.65|456
1655628000000|2022-06-19 08:40:00|703.41|694.31|702.35|693.25|705.02|695.92|701.4|692.3|316
1655628300000|2022-06-19 08:45:00|702.34|693.24|700.9|691.8|702.77|693.67|700.76|691.66|318
1655628600000|2022-06-19 08:50:00|700.93|691.83|701.61|692.51|702.83|693.73|700.49|691.39|272
1655628900000|2022-06-19 08:55:00|701.6|692.5|704.4|695.3|706.25|697.15|701.6|692.5|452
1655629200000|2022-06-19 09:00:00|704.43|695.33|702.98|693.88|704.47|695.37|702.72|693.62|354
1655629500000|2022-06-19 09:05:00|702.97|693.87|702.82|693.72|702.98|693.88|700.94|691.84|305
1655629800000|2022-06-19 09:10:00|702.8|693.7|706.82|697.72|706.87|697.77|702.75|693.65|388
1655630100000|2022-06-19 09:15:00|706.83|697.73|711.8|702.7|713.89|704.79|705.71|696.61|710
1655630400000|2022-06-19 09:20:00|711.81|702.71|711.5|702.4|712.38|703.28|710.17|701.07|536
1655630700000|2022-06-19 09:25:00|711.49|702.39|710.67|701.57|711.96|702.86|709.65|700.55|500
1655631000000|2022-06-19 09:30:00|710.68|701.58|714.03|704.93|715.09|705.99|710.34|701.24|735
1655631300000|2022-06-19 09:35:00|714.11|705.01|712.59|703.49|714.4|705.3|711.61|702.51|701
1655631600000|2022-06-19 09:40:00|712.6|703.5|715.64|706.54|715.75|706.65|711.69|702.59|503
1655631900000|2022-06-19 09:45:00|715.62|706.52|714.93|705.83|720.19|711.09|714.27|705.17|628
1655632200000|2022-06-19 09:50:00|714.92|705.82|712.67|703.57|715.11|706.01|710.18|701.08|549
1655632500000|2022-06-19 09:55:00|712.63|703.53|710|700.9|712.88|703.78|709.71|700.61|472
1655632800000|2022-06-19 10:00:00|709.99|700.89|710.85|701.75|710.89|701.79|707.89|698.79|536
1655633100000|2022-06-19 10:05:00|710.86|701.76|712.88|703.78|713.55|704.45|710.86|701.76|498
1655633400000|2022-06-19 10:10:00|712.87|703.77|717.16|708.06|717.85|708.75|711.6|702.5|559
1655633700000|2022-06-19 10:15:00|717.17|708.07|722.72|713.62|725.78|716.68|717.03|707.93|783
1655634000000|2022-06-19 10:20:00|722.76|713.66|731.64|722.54|733.88|724.78|722.76|713.66|903
1655634300000|2022-06-19 10:25:00|731.67|722.57|730.01|720.91|733.24|724.14|728.19|719.09|775
1655634600000|2022-06-19 10:30:00|730.03|720.93|734.9|725.8|737.92|728.82|730.02|720.92|679
1655634900000|2022-06-19 10:35:00|734.83|725.73|730.06|720.96|737.08|727.98|728.31|719.21|616
1655635200000|2022-06-19 10:40:00|730.05|720.95|731|721.9|734.69|725.59|729.69|720.59|583
1655635500000|2022-06-19 10:45:00|731.01|721.91|729.91|720.81|732.13|723.03|728.07|718.97|612
1655635800000|2022-06-19 10:50:00|729.92|720.82|732.04|722.94|732.29|723.19|728.18|719.08|567
1655636100000|2022-06-19 10:55:00|732.03|722.93|733.1|724|737.61|728.51|731.9|722.8|667
1655636400000|2022-06-19 11:00:00|733.09|723.99|730.19|721.09|735.52|726.42|729.21|720.11|721
1655636700000|2022-06-19 11:05:00|730.15|721.05|730.8|721.7|731.95|722.85|729.64|720.54|485
1655637000000|2022-06-19 11:10:00|730.78|721.68|731.02|721.92|732.01|722.91|730.09|720.99|410
1655637300000|2022-06-19 11:15:00|731.03|721.93|730.1|721|732.87|723.77|729.77|720.67|522
1655637600000|2022-06-19 11:20:00|730.2|721.1|729.18|720.08|730.66|721.56|728.18|719.08|467
1655637900000|2022-06-19 11:25:00|729.17|720.07|731.52|722.42|732.34|723.24|728.78|719.68|428
1655638200000|2022-06-19 11:30:00|731.54|722.44|733.2|724.1|733.91|724.81|731.53|722.43|459
1655638500000|2022-06-19 11:35:00|733.26|724.16|730.13|721.03|733.26|724.16|729.73|720.63|471
1655638800000|2022-06-19 11:40:00|730.12|721.02|728.97|719.87|730.13|721.03|727.8|718.7|487
1655639100000|2022-06-19 11:45:00|728.96|719.86|727.78|718.68|729.19|720.09|725.77|716.67|448
1655639400000|2022-06-19 11:50:00|727.8|718.7|729.02|719.92|729.69|720.59|727.09|717.99|380
1655639700000|2022-06-19 11:55:00|729.04|719.94|727.01|717.91|729.07|719.97|726.89|717.79|314
1655640000000|2022-06-19 12:00:00|727.02|717.92|725.98|716.88|729.03|719.93|725.96|716.86|457
1655640300000|2022-06-19 12:05:00|725.96|716.86|730|720.9|730.54|721.44|725.87|716.77|412
1655640600000|2022-06-19 12:10:00|729.99|720.89|731.84|722.74|732.06|722.96|729.53|720.43|386
1655640900000|2022-06-19 12:15:00|731.86|722.76|733.49|724.39|736.32|727.22|731.1|722|522
1655641200000|2022-06-19 12:20:00|733.5|724.4|728.81|719.71|733.57|724.47|728.13|719.03|519
1655641500000|2022-06-19 12:25:00|728.58|719.48|720.69|711.59|728.62|719.52|719.8|710.7|659
1655641800000|2022-06-19 12:30:00|720.76|711.66|724.95|715.85|725.93|716.83|718.95|709.85|644
1655642100000|2022-06-19 12:35:00|724.94|715.84|724.53|715.43|725.49|716.39|723.62|714.52|469
1655642400000|2022-06-19 12:40:00|724.52|715.42|719.93|710.83|724.52|715.42|719.88|710.78|461
1655642700000|2022-06-19 12:45:00|719.84|710.74|721.69|712.59|722.61|713.51|719.84|710.74|544
1655643000000|2022-06-19 12:50:00|721.7|712.6|717.75|708.65|722.03|712.93|717.7|708.6|415
1655643300000|2022-06-19 12:55:00|717.72|708.62|719.8|710.7|721.51|712.41|716.88|707.78|508
1655643600000|2022-06-19 13:00:00|719.81|710.71|721.07|711.97|721.82|712.72|719.1|710|439
1655643900000|2022-06-19 13:05:00|720.94|711.84|722.93|713.83|723.42|714.32|720.85|711.75|304
1655644200000|2022-06-19 13:10:00|722.94|713.84|720.23|711.13|723.96|714.86|719.7|710.6|428
1655644500000|2022-06-19 13:15:00|720.22|711.12|724.69|715.59|726.36|717.26|720.17|711.07|494
1655644800000|2022-06-19 13:20:00|724.7|715.6|725.85|716.75|726.73|717.63|724.52|715.42|372
1655645100000|2022-06-19 13:25:00|725.84|716.74|726.41|717.31|726.74|717.64|725.71|716.61|360
1655645400000|2022-06-19 13:30:00|726.44|717.34|724.94|715.84|728.81|719.71|724.73|715.63|474
1655645700000|2022-06-19 13:35:00|724.95|715.85|726.05|716.95|727.95|718.85|724.76|715.66|340
1655646000000|2022-06-19 13:40:00|726.04|716.94|725.08|715.98|726.87|717.77|724.98|715.88|298
1655646300000|2022-06-19 13:45:00|725.03|715.93|725.07|715.97|726.06|716.96|723.04|713.94|421
1655646600000|2022-06-19 13:50:00|725.13|716.03|721.97|712.87|725.15|716.05|721.86|712.76|403
1655646900000|2022-06-19 13:55:00|721.96|712.86|716.72|707.62|723.06|713.96|715.4|706.3|546
1655647200000|2022-06-19 14:00:00|716.69|707.59|718.88|709.78|720.17|711.07|716.39|707.29|601
1655647500000|2022-06-19 14:05:00|718.87|709.77|720.96|711.86|721.55|712.45|718.87|709.77|618
1655647800000|2022-06-19 14:10:00|720.95|711.85|716.05|706.95|721.83|712.73|716.05|706.95|433
1655648100000|2022-06-19 14:15:00|716|706.9|718.68|709.58|719.2|710.1|715.29|706.19|474
1655648400000|2022-06-19 14:20:00|718.67|709.57|716.75|707.65|719.53|710.43|716.68|707.58|307
1655648700000|2022-06-19 14:25:00|716.76|707.66|719.91|710.81|720.64|711.54|716.69|707.59|430
1655649000000|2022-06-19 14:30:00|719.9|710.8|722.9|713.8|723.3|714.2|719.71|710.61|486
1655649300000|2022-06-19 14:35:00|722.91|713.81|723.68|714.58|724.76|715.66|721.89|712.79|373
1655649600000|2022-06-19 14:40:00|723.53|714.43|723.28|714.18|723.87|714.77|722.89|713.79|340
1655649900000|2022-06-19 14:45:00|723.25|714.15|727.04|717.94|727.05|717.95|723.14|714.04|467
1655650200000|2022-06-19 14:50:00|727.03|717.93|725.63|716.53|727.21|718.11|725.01|715.91|313
1655650500000|2022-06-19 14:55:00|725.64|716.54|726.67|717.57|727.22|718.12|725.21|716.11|359
1655650800000|2022-06-19 15:00:00|726.61|717.51|727.08|717.98|729.76|720.66|726.61|717.51|426
1655651100000|2022-06-19 15:05:00|727.07|717.97|724.2|715.1|727.1|718|724.07|714.97|436
1655651400000|2022-06-19 15:10:00|724.16|715.06|725.06|715.96|726.27|717.17|724.12|715.02|381
1655651700000|2022-06-19 15:15:00|725.08|715.98|722.97|713.87|725.76|716.66|721.7|712.6|373
1655652000000|2022-06-19 15:20:00|722.93|713.83|726.07|716.97|726.12|717.02|722.93|713.83|399
1655652300000|2022-06-19 15:25:00|726.06|716.96|727.91|718.81|728.35|719.25|725.7|716.6|346
1655652600000|2022-06-19 15:30:00|727.94|718.84|734.66|725.56|736.1|727|727.94|718.84|564
1655652900000|2022-06-19 15:35:00|734.69|725.59|736.46|727.36|738.55|729.45|732.14|723.04|660
1655653200000|2022-06-19 15:40:00|736.42|727.32|733|723.9|736.8|727.7|731.08|721.98|507
1655653500000|2022-06-19 15:45:00|733.02|723.92|735.63|726.53|735.63|726.53|732.84|723.74|625
1655653800000|2022-06-19 15:50:00|735.62|726.52|738.88|729.78|741.34|732.24|735.09|725.99|566
1655654100000|2022-06-19 15:55:00|738.98|729.88|740.09|730.99|740.14|731.04|736.46|727.36|537
1655654400000|2022-06-19 16:00:00|740.05|730.95|739.92|730.82|741.04|731.94|736.44|727.34|570
1655654700000|2022-06-19 16:05:00|739.78|730.68|735.89|726.79|740.15|731.05|735.3|726.2|526
1655655000000|2022-06-19 16:10:00|735.84|726.74|733.28|724.18|736.3|727.2|732.5|723.4|495
1655655300000|2022-06-19 16:15:00|733.3|724.2|731.24|722.14|734.04|724.94|731.11|722.01|382
1655655600000|2022-06-19 16:20:00|731.26|722.16|729.74|720.64|731.99|722.89|729|719.9|422
1655655900000|2022-06-19 16:25:00|729.71|720.61|729.92|720.82|731.19|722.09|729.71|720.61|275
1655656200000|2022-06-19 16:30:00|729.9|720.8|729.85|720.75|730.29|721.19|728.9|719.8|306
1655656500000|2022-06-19 16:35:00|729.87|720.77|726.88|717.78|729.89|720.79|725.93|716.83|360
1655656800000|2022-06-19 16:40:00|726.89|717.79|727|717.9|727.91|718.81|725.95|716.85|302
1655657100000|2022-06-19 16:45:00|727.01|717.91|721.81|712.71|729.8|720.7|721.41|712.31|658
1655657400000|2022-06-19 16:50:00|721.64|712.54|724.85|715.75|725.21|716.11|721.4|712.3|448
1655657700000|2022-06-19 16:55:00|724.81|715.71|724.78|715.68|725.16|716.06|723.9|714.8|325
1655658000000|2022-06-19 17:00:00|724.77|715.67|725.3|716.2|727.24|718.14|723.92|714.82|330
1655658300000|2022-06-19 17:05:00|725.36|716.26|722.84|713.74|725.85|716.75|722.01|712.91|335
1655658600000|2022-06-19 17:10:00|722.83|713.73|720.99|711.89|723.26|714.16|720.97|711.87|339
1655658900000|2022-06-19 17:15:00|721|711.9|720.65|711.55|722.03|712.93|718.93|709.83|362
1655659200000|2022-06-19 17:20:00|720.66|711.56|722.82|713.72|723.83|714.73|720.26|711.16|381
1655659500000|2022-06-19 17:25:00|722.83|713.73|724.88|715.78|725.11|716.01|722.83|713.73|322
1655659800000|2022-06-19 17:30:00|724.92|715.82|723.88|714.78|727.76|718.66|723.57|714.47|414
1655660100000|2022-06-19 17:35:00|723.87|714.77|726.73|717.63|727.01|717.91|723.76|714.66|329
1655660400000|2022-06-19 17:40:00|726.74|717.64|726.9|717.8|727.64|718.54|725.53|716.43|341
1655660700000|2022-06-19 17:45:00|726.89|717.79|731.08|721.98|731.99|722.89|725.01|715.91|488
1655661000000|2022-06-19 17:50:00|731.01|721.91|731.47|722.37|731.95|722.85|728.8|719.7|352
1655661300000|2022-06-19 17:55:00|731.45|722.35|729.95|720.85|731.45|722.35|728.29|719.19|376
1655661600000|2022-06-19 18:00:00|729.94|720.84|728.34|719.24|730.22|721.12|728.34|719.24|201
1655661900000|2022-06-19 18:05:00|728.35|719.25|732.8|723.7|732.84|723.74|728.31|719.21|378
1655662200000|2022-06-19 18:10:00|732.79|723.69|733.11|724.01|734.89|725.79|731.91|722.81|481
1655662500000|2022-06-19 18:15:00|733.04|723.94|736.18|727.08|738.81|729.71|732.89|723.79|597
1655662800000|2022-06-19 18:20:00|736.17|727.07|736.99|727.89|737.22|728.12|735.13|726.03|437
1655663100000|2022-06-19 18:25:00|736.98|727.88|736.2|727.1|736.98|727.88|733.98|724.88|372
1655663400000|2022-06-19 18:30:00|736.17|727.07|735.28|726.18|737.07|727.97|734.83|725.73|367
1655663700000|2022-06-19 18:35:00|735.24|726.14|733.97|724.87|736.02|726.92|733.17|724.07|386
1655664000000|2022-06-19 18:40:00|733.96|724.86|732.65|723.55|733.96|724.86|731.89|722.79|320
1655664300000|2022-06-19 18:45:00|732.63|723.53|732.87|723.77|733.88|724.78|731.9|722.8|356
1655664600000|2022-06-19 18:50:00|732.86|723.76|737.96|728.86|738.13|729.03|732.36|723.26|475
1655664900000|2022-06-19 18:55:00|738|728.9|752.42|743.32|755.64|746.54|737.76|728.66|810
1655665200000|2022-06-19 19:00:00|752.43|743.33|752.47|743.37|760.21|751.11|750.24|741.14|905
1655665500000|2022-06-19 19:05:00|752.82|743.72|746.14|737.04|752.83|743.73|744.92|735.82|720
1655665800000|2022-06-19 19:10:00|746.19|737.09|746.73|737.63|749.07|739.97|745.17|736.07|614
1655666100000|2022-06-19 19:15:00|746.75|737.65|744.71|735.61|749.58|740.48|744.17|735.07|631
1655666400000|2022-06-19 19:20:00|744.61|735.51|746.02|736.92|747.01|737.91|743.08|733.98|616
1655666700000|2022-06-19 19:25:00|745.97|736.87|747.68|738.58|748.86|739.76|745.84|736.74|673
1655667000000|2022-06-19 19:30:00|747.63|738.53|749.91|740.81|750|740.9|745.19|736.09|706
1655667300000|2022-06-19 19:35:00|749.92|740.82|746.84|737.74|750.74|741.64|746.84|737.74|653
1655667600000|2022-06-19 19:40:00|746.85|737.75|748.43|739.33|749.98|740.88|746.76|737.66|636
1655667900000|2022-06-19 19:45:00|748.39|739.29|748.82|739.72|750.93|741.83|746.3|737.2|728
1655668200000|2022-06-19 19:50:00|748.91|739.81|747.65|738.55|749.86|740.76|746.72|737.62|547
1655668500000|2022-06-19 19:55:00|747.7|738.6|746.68|737.58|750.11|741.01|746.12|737.02|552
1655668800000|2022-06-19 20:00:00|746.67|737.57|747.55|738.45|749.94|740.84|746.11|737.01|667
1655669100000|2022-06-19 20:05:00|747.56|738.46|751.44|742.34|751.44|742.34|747.04|737.94|548
1655669400000|2022-06-19 20:10:00|751.5|742.4|751.79|742.69|755.29|746.19|750.26|741.16|745
1655669700000|2022-06-19 20:15:00|751.8|742.7|750.88|741.78|754.39|745.29|750.82|741.72|623
1655670000000|2022-06-19 20:20:00|750.87|741.77|752.17|743.07|752.51|743.41|749.32|740.22|593
1655670300000|2022-06-19 20:25:00|752.2|743.1|759.38|750.28|759.38|750.28|751.06|741.96|606
1655670600000|2022-06-19 20:30:00|759.3|750.2|764.97|755.87|768.41|759.31|758.5|749.4|882
1655670900000|2022-06-19 20:35:00|764.98|755.88|759.58|750.48|765.43|756.33|759.34|750.24|710
1655671200000|2022-06-19 20:40:00|759.56|750.46|760.07|750.97|761.71|752.61|759.12|750.02|668
1655671500000|2022-06-19 20:45:00|760.08|750.98|763.16|754.06|768.48|759.38|759.89|750.79|784
1655671800000|2022-06-19 20:50:00|763.44|754.34|757.91|748.81|764.87|755.77|757.89|748.79|715
1655672100000|2022-06-19 20:55:00|757.85|748.75|760.49|751.39|760.75|751.65|757.74|748.64|645
1655672400000|2022-06-19 21:00:00|760.63|751.53|755.64|746.54|760.79|751.69|755.64|746.54|478
1655672700000|2022-06-19 21:05:00|755.55|746.45|753.65|744.55|757.7|748.6|753.04|743.94|480
1655673000000|2022-06-19 21:10:00|753.78|744.68|754.45|745.35|755.8|746.7|753.63|744.53|362
1655673300000|2022-06-19 21:15:00|754.3|745.2|753.93|744.83|755.85|746.75|753.41|744.31|262
1655673600000|2022-06-19 21:20:00|753.8|744.7|753.44|744.34|753.98|744.88|752.5|743.4|271
1655673900000|2022-06-19 21:25:00|753.39|744.29|750.5|741.4|753.8|744.7|750.39|741.29|225
1655674200000|2022-06-19 21:30:00|750.8|741.7|751.01|741.91|751.9|742.8|750.33|741.23|204
1655674500000|2022-06-19 21:35:00|751|741.9|752.88|743.78|753.85|744.75|750.8|741.7|185
1655674800000|2022-06-19 21:40:00|752.89|743.79|751.65|742.55|753.05|743.95|751.46|742.36|163
1655675100000|2022-06-19 21:45:00|751.75|742.65|752.65|743.55|752.8|743.7|751.65|742.55|131
1655675400000|2022-06-19 21:50:00|752.58|743.48|748.55|739.45|752.95|743.85|748.27|739.17|219
1655675700000|2022-06-19 21:55:00|748.8|739.7|750.73|741.63|751.43|742.33|748.33|739.23|267
1655676000000|2022-06-19 22:00:00|750.6|741.5|749.6|740.5|752.48|743.38|749.41|740.31|383
1655676300000|2022-06-19 22:05:00|749.49|740.39|746.85|737.75|749.55|740.45|746.58|737.48|300
1655676600000|2022-06-19 22:10:00|747.04|737.94|753.4|744.3|753.5|744.4|747.04|737.94|480
1655676900000|2022-06-19 22:15:00|753.06|743.96|756.9|747.8|758.49|749.39|752.55|743.45|471
1655677200000|2022-06-19 22:20:00|757.2|748.1|756.6|747.5|760.32|751.22|756.2|747.1|516
1655677500000|2022-06-19 22:25:00|756.75|747.65|754.64|745.54|758.22|749.12|754.28|745.18|760
1655677800000|2022-06-19 22:30:00|754.63|745.53|752.52|743.42|755.82|746.72|751.75|742.65|653
1655678100000|2022-06-19 22:35:00|752.58|743.48|751.95|742.85|752.75|743.65|750.8|741.7|441
1655678400000|2022-06-19 22:40:00|751.9|742.8|752.72|743.62|752.8|743.7|750.7|741.6|518
1655678700000|2022-06-19 22:45:00|752.77|743.67|751.1|742|754.31|745.21|750.51|741.41|577
1655679000000|2022-06-19 22:50:00|751.15|742.05|754.31|745.21|754.52|745.42|751.15|742.05|567
1655679300000|2022-06-19 22:55:00|754.36|745.26|755.4|746.3|755.45|746.35|753.41|744.31|466
1655679600000|2022-06-19 23:00:00|755.3|746.2|754.75|745.65|755.75|746.65|754.68|745.58|448
1655679900000|2022-06-19 23:05:00|754.78|745.68|750.75|741.65|754.86|745.76|750.75|741.65|485
1655680200000|2022-06-19 23:10:00|750.54|741.44|750.51|741.41|751|741.9|749.55|740.45|337
1655680500000|2022-06-19 23:15:00|750.55|741.45|749.96|740.86|751.9|742.8|748|738.9|496
1655680800000|2022-06-19 23:20:00|750|740.9|752.46|743.36|753.25|744.15|749.7|740.6|345
1655681100000|2022-06-19 23:25:00|752.49|743.39|752.6|743.5|753.66|744.56|751.34|742.24|287
1655681400000|2022-06-19 23:30:00|752.65|743.55|753.65|744.55|754.01|744.91|752.6|743.5|303
1655681700000|2022-06-19 23:35:00|753.7|744.6|754.15|745.05|754.78|745.68|753.45|744.35|229
1655682000000|2022-06-19 23:40:00|754.1|745|751.7|742.6|754.73|745.63|751.21|742.11|293
1655682300000|2022-06-19 23:45:00|751.68|742.58|755.04|745.94|755.65|746.55|751.65|742.55|400
1655682600000|2022-06-19 23:50:00|755|745.9|755.43|746.33|755.87|746.77|753.7|744.6|433
1655682900000|2022-06-19 23:55:00|755.48|746.38|756.51|747.41|757.7|748.6|754.8|745.7|379
1655683200000|2022-06-20 00:00:00|756.53|747.43|757.08|747.98|760.76|751.66|754|744.9|544
1655683500000|2022-06-20 00:05:00|757.05|747.95|753.43|744.33|758.41|749.31|752.61|743.51|558
1655683800000|2022-06-20 00:10:00|753.35|744.25|747.37|738.27|753.45|744.35|746.79|737.69|635
1655684100000|2022-06-20 00:15:00|747.35|738.25|750.65|741.55|751.61|742.51|746.65|737.55|647
1655684400000|2022-06-20 00:20:00|750.8|741.7|749.18|740.08|750.8|741.7|748.64|739.54|468
1655684700000|2022-06-20 00:25:00|749.23|740.13|747.8|738.7|750.75|741.65|746.8|737.7|465
1655685000000|2022-06-20 00:30:00|747.7|738.6|744.59|735.49|748.78|739.68|741.95|732.85|582
1655685300000|2022-06-20 00:35:00|744.65|735.55|743.36|734.26|745.3|736.2|741.65|732.55|604
1655685600000|2022-06-20 00:40:00|743.5|734.4|741.14|732.04|744.05|734.95|741.05|731.95|315
1655685900000|2022-06-20 00:45:00|741.15|732.05|742.82|733.72|744.77|735.67|741.13|732.03|382
1655686200000|2022-06-20 00:50:00|742.86|733.76|740.15|731.05|742.86|733.76|738.83|729.73|448
1655686500000|2022-06-20 00:55:00|740.05|730.95|738.7|729.6|740.85|731.75|738.49|729.39|391
1655686800000|2022-06-20 01:00:00|738.75|729.65|738.65|729.55|741.15|732.05|738.65|729.55|400
1655687100000|2022-06-20 01:05:00|738.8|729.7|736.64|727.54|739.7|730.6|736.36|727.26|271
1655687400000|2022-06-20 01:10:00|736.45|727.35|733.15|724.05|736.45|727.35|731.84|722.74|540
1655687700000|2022-06-20 01:15:00|733.16|724.06|734.75|725.65|736.95|727.85|732.39|723.29|617
1655688000000|2022-06-20 01:20:00|734.85|725.75|734.7|725.6|735.81|726.71|732.73|723.63|471
1655688300000|2022-06-20 01:25:00|734.69|725.59|733.7|724.6|734.77|725.67|731.4|722.3|498
1655688600000|2022-06-20 01:30:00|733.56|724.46|733.03|723.93|733.85|724.75|731.68|722.58|488
1655688900000|2022-06-20 01:35:00|732.95|723.85|731.5|722.4|733.67|724.57|731.15|722.05|438
1655689200000|2022-06-20 01:40:00|731.55|722.45|728.55|719.45|731.55|722.45|727.69|718.59|502
1655689500000|2022-06-20 01:45:00|728.56|719.46|727.39|718.29|729.9|720.8|727.39|718.29|439
1655689800000|2022-06-20 01:50:00|727.38|718.28|730.46|721.36|730.93|721.83|725.07|715.97|437
1655690100000|2022-06-20 01:55:00|730.51|721.41|732.4|723.3|732.7|723.6|729.72|720.62|370
1655690400000|2022-06-20 02:00:00|732.75|723.65|734.7|725.6|736.65|727.55|731.96|722.86|457
1655690700000|2022-06-20 02:05:00|734.95|725.85|738.65|729.55|740.7|731.6|734.7|725.6|595
1655691000000|2022-06-20 02:10:00|738.55|729.45|735.05|725.95|738.72|729.62|735.05|725.95|425
1655691300000|2022-06-20 02:15:00|735.35|726.25|731.55|722.45|735.65|726.55|730.9|721.8|356
1655691600000|2022-06-20 02:20:00|731.45|722.35|730.75|721.65|733.88|724.78|730.54|721.44|370
1655691900000|2022-06-20 02:25:00|730.53|721.43|722|712.9|731.26|722.16|721.38|712.28|467
1655692200000|2022-06-20 02:30:00|721.9|712.8|724.65|715.55|726.28|717.18|721.2|712.1|568
1655692500000|2022-06-20 02:35:00|724.55|715.45|724.7|715.6|725.55|716.45|723.31|714.21|368
1655692800000|2022-06-20 02:40:00|724.8|715.7|727.63|718.53|727.87|718.77|724.6|715.5|333
1655693100000|2022-06-20 02:45:00|727.76|718.66|729.1|720|729.75|720.65|726.8|717.7|273
1655693400000|2022-06-20 02:50:00|729.31|720.21|730.2|721.1|730.54|721.44|728.6|719.5|278
1655693700000|2022-06-20 02:55:00|730.16|721.06|730.96|721.86|731.6|722.5|729.27|720.17|271
1655694000000|2022-06-20 03:00:00|730.94|721.84|727.75|718.65|731.91|722.81|727.75|718.65|333
1655694300000|2022-06-20 03:05:00|727.65|718.55|729.22|720.12|731.9|722.8|726.9|717.8|442
1655694600000|2022-06-20 03:10:00|729.4|720.3|729.81|720.71|730.75|721.65|728.91|719.81|309
1655694900000|2022-06-20 03:15:00|729.75|720.65|729.65|720.55|730.05|720.95|727.72|718.62|405
1655695200000|2022-06-20 03:20:00|729.6|720.5|729.98|720.88|731.05|721.95|728.8|719.7|407
1655695500000|2022-06-20 03:25:00|729.97|720.87|731.45|722.35|733.95|724.85|729.97|720.87|382
1655695800000|2022-06-20 03:30:00|731.25|722.15|730.75|721.65|731.63|722.53|729.64|720.54|329
1655696100000|2022-06-20 03:35:00|730.73|721.63|732.47|723.37|732.8|723.7|730.5|721.4|334
1655696400000|2022-06-20 03:40:00|732.32|723.22|736.65|727.55|737.15|728.05|732.31|723.21|446
1655696700000|2022-06-20 03:45:00|736.6|727.5|735.05|725.95|737.7|728.6|734.3|725.2|397
1655697000000|2022-06-20 03:50:00|734.99|725.89|735.84|726.74|736.4|727.3|733.45|724.35|279
1655697300000|2022-06-20 03:55:00|735.83|726.73|735.55|726.45|736.65|727.55|735.32|726.22|236
1655697600000|2022-06-20 04:00:00|735.46|726.36|733.93|724.83|736.17|727.07|733.93|724.83|223
1655697900000|2022-06-20 04:05:00|733.92|724.82|733.55|724.45|734.65|725.55|733.28|724.18|231
1655698200000|2022-06-20 04:10:00|733.61|724.51|733.3|724.2|734.5|725.4|733|723.9|212
1655698500000|2022-06-20 04:15:00|733.35|724.25|735.04|725.94|735.8|726.7|733.14|724.04|320
1655698800000|2022-06-20 04:20:00|735.21|726.11|737.88|728.78|737.95|728.85|734.94|725.84|269
1655699100000|2022-06-20 04:25:00|737.87|728.77|740.26|731.16|740.55|731.45|737.58|728.48|313
1655699400000|2022-06-20 04:30:00|740.24|731.14|739.9|730.8|740.44|731.34|738.41|729.31|330
1655699700000|2022-06-20 04:35:00|739.88|730.78|739.5|730.4|740.26|731.16|738.11|729.01|295
1655700000000|2022-06-20 04:40:00|739.57|730.47|737.65|728.55|740.1|731|737.6|728.5|258
1655700300000|2022-06-20 04:45:00|737.73|728.63|735.7|726.6|738.73|729.63|735.7|726.6|219
1655700600000|2022-06-20 04:50:00|735.6|726.5|733.03|723.93|736.37|727.27|733.03|723.93|269
1655700900000|2022-06-20 04:55:00|733.01|723.91|728.67|719.57|733.01|723.91|727.69|718.59|417
1655701200000|2022-06-20 05:00:00|728.68|719.58|728.21|719.11|728.9|719.8|726.8|717.7|408
1655701500000|2022-06-20 05:05:00|728.15|719.05|730.26|721.16|730.47|721.37|728.06|718.96|331
1655701800000|2022-06-20 05:10:00|730.5|721.4|730.39|721.29|731.09|721.99|728.48|719.38|317
1655702100000|2022-06-20 05:15:00|730.43|721.33|727.86|718.76|731.07|721.97|726.19|717.09|441
1655702400000|2022-06-20 05:20:00|727.9|718.8|728.37|719.27|729.5|720.4|727.45|718.35|419
1655702700000|2022-06-20 05:25:00|728.38|719.28|728.59|719.49|728.85|719.75|726.2|717.1|452
1655703000000|2022-06-20 05:30:00|728.58|719.48|729.34|720.24|729.9|720.8|725.4|716.3|480
1655703300000|2022-06-20 05:35:00|729.41|720.31|731.95|722.85|732.3|723.2|729.29|720.19|358
1655703600000|2022-06-20 05:40:00|731.89|722.79|732.61|723.51|733.44|724.34|731.63|722.53|268
1655703900000|2022-06-20 05:45:00|732.62|723.52|736.06|726.96|736.3|727.2|731.45|722.35|439
1655704200000|2022-06-20 05:50:00|736.05|726.95|739.37|730.27|740.64|731.54|736.01|726.91|542
1655704500000|2022-06-20 05:55:00|739.38|730.28|740.47|731.37|740.9|731.8|738.49|729.39|402
1655704800000|2022-06-20 06:00:00|740.32|731.22|741.14|732.04|741.65|732.55|740.04|730.94|319
1655705100000|2022-06-20 06:05:00|741.09|731.99|741.1|732|741.65|732.55|740.59|731.49|249
1655705400000|2022-06-20 06:10:00|741.11|732.01|741.41|732.31|741.8|732.7|740.54|731.44|421
1655705700000|2022-06-20 06:15:00|741.4|732.3|737.67|728.57|743.09|733.99|737.4|728.3|505
1655706000000|2022-06-20 06:20:00|737.75|728.65|735.04|725.94|738.5|729.4|734.88|725.78|460
1655706300000|2022-06-20 06:25:00|735.03|725.93|730.27|721.17|735.8|726.7|729.55|720.45|382
1655706600000|2022-06-20 06:30:00|730.29|721.19|732.43|723.33|732.54|723.44|729.63|720.53|392
1655706900000|2022-06-20 06:35:00|732.63|723.53|734.6|725.5|735.45|726.35|732.35|723.25|335
1655707200000|2022-06-20 06:40:00|734.45|725.35|736.86|727.76|737.55|728.45|734.3|725.2|327
1655707500000|2022-06-20 06:45:00|736.99|727.89|741.31|732.21|741.68|732.58|736.99|727.89|284
1655707800000|2022-06-20 06:50:00|741.37|732.27|742.58|733.48|742.92|733.82|740.8|731.7|472
1655708100000|2022-06-20 06:55:00|742.55|733.45|743.52|734.42|743.74|734.64|741.84|732.74|363
1655708400000|2022-06-20 07:00:00|743.47|734.37|741.73|732.63|744.18|735.08|741.56|732.46|417
1655708700000|2022-06-20 07:05:00|741.77|732.67|739.26|730.16|741.77|732.67|738.2|729.1|398
1655709000000|2022-06-20 07:10:00|739.25|730.15|739.51|730.41|740.85|731.75|738.88|729.78|343
1655709300000|2022-06-20 07:15:00|739.55|730.45|737.85|728.75|739.8|730.7|736.38|727.28|387
1655709600000|2022-06-20 07:20:00|737.9|728.8|737.66|728.56|739.2|730.1|735.62|726.52|423
1655709900000|2022-06-20 07:25:00|737.67|728.57|737.49|728.39|739.4|730.3|736.26|727.16|472
1655710200000|2022-06-20 07:30:00|737.51|728.41|738.49|729.39|738.65|729.55|737.06|727.96|248
1655710500000|2022-06-20 07:35:00|738.56|729.46|735.56|726.46|738.6|729.5|732.37|723.27|508
1655710800000|2022-06-20 07:40:00|735.57|726.47|732.92|723.82|736.58|727.48|732.92|723.82|424
1655711100000|2022-06-20 07:45:00|732.91|723.81|735.08|725.98|735.66|726.56|732.42|723.32|441
1655711400000|2022-06-20 07:50:00|735.07|725.97|735.8|726.7|736.5|727.4|735.02|725.92|275
1655711700000|2022-06-20 07:55:00|735.72|726.62|739.59|730.49|739.8|730.7|735.6|726.5|367
1655712000000|2022-06-20 08:00:00|739.71|730.61|739.04|729.94|740.14|731.04|738.7|729.6|393
1655712300000|2022-06-20 08:05:00|739.03|729.93|742.92|733.82|744.1|735|737.96|728.86|502
1655712600000|2022-06-20 08:10:00|742.87|733.77|749.61|740.51|751.76|742.66|742.87|733.77|640
1655712900000|2022-06-20 08:15:00|749.62|740.52|752.42|743.32|753.9|744.8|748.5|739.4|631
1655713200000|2022-06-20 08:20:00|752.44|743.34|750.32|741.22|752.7|743.6|749.68|740.58|530
1655713500000|2022-06-20 08:25:00|750.31|741.21|753.52|744.42|753.59|744.49|749.77|740.67|526
1655713800000|2022-06-20 08:30:00|753.23|744.13|752.81|743.71|753.8|744.7|750.04|740.94|607
1655714100000|2022-06-20 08:35:00|752.73|743.63|752.98|743.88|755.65|746.55|752.38|743.28|538
1655714400000|2022-06-20 08:40:00|752.97|743.87|755.46|746.36|756.45|747.35|752.79|743.69|518
1655714700000|2022-06-20 08:45:00|755.41|746.31|750.99|741.89|756.53|747.43|750.67|741.57|517
1655715000000|2022-06-20 08:50:00|750.98|741.88|751.01|741.91|752.02|742.92|750.9|741.8|324
1655715300000|2022-06-20 08:55:00|751|741.9|752.89|743.79|754.25|745.15|750.77|741.67|471
1655715600000|2022-06-20 09:00:00|752.9|743.8|752.96|743.86|752.96|743.86|750.17|741.07|441
1655715900000|2022-06-20 09:05:00|753.05|743.95|759.05|749.95|759.42|750.32|752.8|743.7|507
1655716200000|2022-06-20 09:10:00|759.03|749.93|759.98|750.88|762.75|753.65|758.76|749.66|482
1655716500000|2022-06-20 09:15:00|759.97|750.87|756.7|747.6|760.3|751.2|755.94|746.84|530
1655716800000|2022-06-20 09:20:00|756.38|747.28|757.85|748.75|757.94|748.84|755.97|746.87|461
1655717100000|2022-06-20 09:25:00|757.77|748.67|759.84|750.74|760.65|751.55|757|747.9|476
1655717400000|2022-06-20 09:30:00|759.83|750.73|760.89|751.79|763.6|754.5|759.63|750.53|525
1655717700000|2022-06-20 09:35:00|760.86|751.76|761.69|752.59|761.91|752.81|757.05|747.95|582
1655718000000|2022-06-20 09:40:00|761.68|752.58|763.65|754.55|764.03|754.93|760.75|751.65|391
1655718300000|2022-06-20 09:45:00|763.6|754.5|762.73|753.63|764.66|755.56|760.53|751.43|538
1655718600000|2022-06-20 09:50:00|762.7|753.6|761.59|752.49|762.8|753.7|760.55|751.45|374
1655718900000|2022-06-20 09:55:00|761.44|752.34|764.54|755.44|764.85|755.75|760.29|751.19|337
1655719200000|2022-06-20 10:00:00|764.36|755.26|762.57|753.47|764.76|755.66|760.54|751.44|412
1655719500000|2022-06-20 10:05:00|762.55|753.45|765.72|756.62|766.23|757.13|761.76|752.66|526
1655719800000|2022-06-20 10:10:00|765.71|756.61|766.94|757.84|777.05|767.95|765.5|756.4|467
1655720100000|2022-06-20 10:15:00|766.84|757.74|769.89|760.79|773.32|764.22|766.46|757.36|695
1655720400000|2022-06-20 10:20:00|769.88|760.78|773.26|764.16|774.5|765.4|769.7|760.6|524
1655720700000|2022-06-20 10:25:00|773.2|764.1|776.1|767|778.49|769.39|773.2|764.1|566
1655721000000|2022-06-20 10:30:00|776.28|767.18|778.96|769.86|781.32|772.22|775.8|766.7|479
1655721300000|2022-06-20 10:35:00|779.05|769.95|787.25|778.15|787.77|778.67|778.86|769.76|580
1655721600000|2022-06-20 10:40:00|787.21|778.11|794.25|785.15|795.82|786.72|786.44|777.34|702
1655721900000|2022-06-20 10:45:00|794.28|785.18|789.5|780.4|798.07|788.97|789.22|780.12|636
1655722200000|2022-06-20 10:50:00|789.75|780.65|798.68|789.58|798.68|789.58|789.35|780.25|643
1655722500000|2022-06-20 10:55:00|798.67|789.57|798.49|789.39|800.5|791.4|794.79|785.69|709
1655722800000|2022-06-20 11:00:00|798.62|789.52|797.9|788.8|800.85|791.75|797.59|788.49|650
1655723100000|2022-06-20 11:05:00|797.85|788.75|801.75|792.65|802.78|793.68|796.34|787.24|582
1655723400000|2022-06-20 11:10:00|801.7|792.6|799.45|790.35|802.6|793.5|798.58|789.48|475
1655723700000|2022-06-20 11:15:00|799.32|790.22|796.64|787.54|800.9|791.8|796.58|787.48|428
1655724000000|2022-06-20 11:20:00|796.69|787.59|798.85|789.75|799.59|790.49|795.29|786.19|543
1655724300000|2022-06-20 11:25:00|799.61|790.51|800.5|791.4|801.85|792.75|798.85|789.75|358
1655724600000|2022-06-20 11:30:00|800.49|791.39|798.5|789.4|802.72|793.62|796.9|787.8|606
1655724900000|2022-06-20 11:35:00|798.45|789.35|802.75|793.65|803.7|794.6|798|788.9|488
1655725200000|2022-06-20 11:40:00|802.7|793.6|803.95|794.85|805.9|796.8|802.5|793.4|515
1655725500000|2022-06-20 11:45:00|804.3|795.2|804.6|795.5|805.36|796.26|800.81|791.71|520
1655725800000|2022-06-20 11:50:00|804.59|795.49|801.3|792.2|806.45|797.35|800.7|791.6|541
1655726100000|2022-06-20 11:55:00|801.35|792.25|801.35|792.25|802.67|793.57|800.58|791.48|443
1655726400000|2022-06-20 12:00:00|801.65|792.55|793.8|784.7|802.65|793.55|792.26|783.16|667
1655726700000|2022-06-20 12:05:00|793.75|784.65|792.96|783.86|794.65|785.55|791.6|782.5|655
1655727000000|2022-06-20 12:10:00|792.94|783.84|790.61|781.51|792.94|783.84|790.61|781.51|563
1655727300000|2022-06-20 12:15:00|790.65|781.55|788.8|779.7|791.7|782.6|786.11|777.01|522
1655727600000|2022-06-20 12:20:00|788.65|779.55|791|781.9|791.01|781.91|787.75|778.65|323
1655727900000|2022-06-20 12:25:00|790.95|781.85|782.92|773.82|791.29|782.19|782.85|773.75|422
1655728200000|2022-06-20 12:30:00|782.93|773.83|790.15|781.05|796.17|787.07|782.54|773.44|469
1655728500000|2022-06-20 12:35:00|790.25|781.15|789.52|780.42|795.05|785.95|789.52|780.42|436
1655728800000|2022-06-20 12:40:00|789.54|780.44|790.3|781.2|790.8|781.7|788.94|779.84|353
1655729100000|2022-06-20 12:45:00|790.75|781.65|793.44|784.34|793.85|784.75|789.53|780.43|415
1655729400000|2022-06-20 12:50:00|793.42|784.32|792.75|783.65|795.6|786.5|792.18|783.08|301
1655729700000|2022-06-20 12:55:00|792.65|783.55|794.5|785.4|795.8|786.7|792.59|783.49|323
1655730000000|2022-06-20 13:00:00|794.6|785.5|792.37|783.27|794.75|785.65|790.6|781.5|306
1655730300000|2022-06-20 13:05:00|792.55|783.45|790.95|781.85|793.75|784.65|789.95|780.85|377
1655730600000|2022-06-20 13:10:00|791|781.9|791.59|782.49|792.45|783.35|789.37|780.27|296
1655730900000|2022-06-20 13:15:00|791.7|782.6|792.6|783.5|794.56|785.46|791|781.9|269
1655731200000|2022-06-20 13:20:00|792.67|783.57|793.14|784.04|793.75|784.65|791.69|782.59|210
1655731500000|2022-06-20 13:25:00|793.51|784.41|797.13|788.03|798.65|789.55|793.05|783.95|448
1655731800000|2022-06-20 13:30:00|797.12|788.02|795.03|785.93|799.77|790.67|795.03|785.93|367
1655732100000|2022-06-20 13:35:00|795.54|786.44|794.13|785.03|795.54|786.44|790.85|781.75|346
1655732400000|2022-06-20 13:40:00|794.1|785|790.64|781.54|794.48|785.38|790.15|781.05|387
1655732700000|2022-06-20 13:45:00|790.5|781.4|781.61|772.51|790.75|781.65|781.1|772|507
1655733000000|2022-06-20 13:50:00|781.59|772.49|780.92|771.82|783.9|774.8|780.74|771.64|582
1655733300000|2022-06-20 13:55:00|781.01|771.91|781.73|772.63|782.9|773.8|780.92|771.82|478
1655733600000|2022-06-20 14:00:00|781.72|772.62|787.1|778|788.48|779.38|781.42|772.32|473
1655733900000|2022-06-20 14:05:00|787.21|778.11|787.89|778.79|788.8|779.7|786.47|777.37|384
1655734200000|2022-06-20 14:10:00|788.45|779.35|787.62|778.52|790.32|781.22|787.29|778.19|332
1655734500000|2022-06-20 14:15:00|787.68|778.58|789.44|780.34|792.29|783.19|786.47|777.37|497
1655734800000|2022-06-20 14:20:00|789.51|780.41|792.99|783.89|792.99|783.89|789.51|780.41|334
1655735100000|2022-06-20 14:25:00|793.12|784.02|793.73|784.63|795.44|786.34|793.12|784.02|329
1655735400000|2022-06-20 14:30:00|793.62|784.52|797.35|788.25|797.9|788.8|792.77|783.67|499
1655735700000|2022-06-20 14:35:00|797.03|787.93|795.33|786.23|798.79|789.69|794.61|785.51|513
1655736000000|2022-06-20 14:40:00|795.55|786.45|796.33|787.23|799.27|790.17|795.33|786.23|424
1655736300000|2022-06-20 14:45:00|796.11|787.01|797.98|788.88|799.63|790.53|795.97|786.87|551
1655736600000|2022-06-20 14:50:00|798|788.9|799.05|789.95|800.6|791.5|794.94|785.84|549
1655736900000|2022-06-20 14:55:00|799.09|789.99|798.37|789.27|800.91|791.81|798.17|789.07|437
1655737200000|2022-06-20 15:00:00|798.47|789.37|801.38|792.28|801.42|792.32|795.2|786.1|613
1655737500000|2022-06-20 15:05:00|801.55|792.45|794.65|785.55|802.93|793.83|793.87|784.77|627
1655737800000|2022-06-20 15:10:00|794.62|785.52|787.5|778.4|794.85|785.75|787.4|778.3|491
1655738100000|2022-06-20 15:15:00|787.55|778.45|782.47|773.37|788.63|779.53|780.25|771.15|651
1655738400000|2022-06-20 15:20:00|782.46|773.36|779.59|770.49|782.7|773.6|778.18|769.08|452
1655738700000|2022-06-20 15:25:00|779.39|770.29|779.73|770.63|781.3|772.2|778.15|769.05|511
1655739000000|2022-06-20 15:30:00|779.71|770.61|778.37|769.27|780.07|770.97|776.5|767.4|495
1655739300000|2022-06-20 15:35:00|778.42|769.32|781.15|772.05|782.62|773.52|778.25|769.15|530
1655739600000|2022-06-20 15:40:00|781.2|772.1|782.29|773.19|783.84|774.74|780.41|771.31|439
1655739900000|2022-06-20 15:45:00|782.26|773.16|785.05|775.95|785.8|776.7|782.24|773.14|347
1655740200000|2022-06-20 15:50:00|785.3|776.2|786.75|777.65|786.75|777.65|785.05|775.95|419
1655740500000|2022-06-20 15:55:00|786.73|777.63|788.23|779.13|788.64|779.54|786.56|777.46|380
1655740800000|2022-06-20 16:00:00|788.4|779.3|784.46|775.36|789.25|780.15|783.53|774.43|436
1655741100000|2022-06-20 16:05:00|784.53|775.43|783.1|774|788.56|779.46|780.53|771.43|587
1655741400000|2022-06-20 16:10:00|783.15|774.05|781.57|772.47|784.67|775.57|779.48|770.38|487
1655741700000|2022-06-20 16:15:00|781.62|772.52|777.51|768.41|783.8|774.7|777.49|768.39|485
1655742000000|2022-06-20 16:20:00|777.52|768.42|777.95|768.85|778.95|769.85|775.65|766.55|532
1655742300000|2022-06-20 16:25:00|777.85|768.75|780.5|771.4|781.05|771.95|777.46|768.36|515
1655742600000|2022-06-20 16:30:00|780.6|771.5|782.9|773.8|783.65|774.55|779.62|770.52|435
1655742900000|2022-06-20 16:35:00|782.55|773.45|784.97|775.87|785.85|776.75|781.68|772.58|403
1655743200000|2022-06-20 16:40:00|785|775.9|779.5|770.4|785.61|776.51|778.85|769.75|384
1655743500000|2022-06-20 16:45:00|779.44|770.34|778.91|769.81|782.75|773.65|778.61|769.51|530
1655743800000|2022-06-20 16:50:00|779.32|770.22|776.36|767.26|781.8|772.7|775.71|766.61|459
1655744100000|2022-06-20 16:55:00|776.11|767.01|780.54|771.44|781.54|772.44|774.51|765.41|528
1655744400000|2022-06-20 17:00:00|780.68|771.58|781.89|772.79|782.96|773.86|780.13|771.03|328
1655744700000|2022-06-20 17:05:00|781.95|772.85|779.8|770.7|782.05|772.95|774|764.9|542
1655745000000|2022-06-20 17:10:00|779.76|770.66|782.61|773.51|784.62|775.52|779.76|770.66|376
1655745300000|2022-06-20 17:15:00|782.65|773.55|787.65|778.55|787.7|778.6|782.65|773.55|407
1655745600000|2022-06-20 17:20:00|787.2|778.1|785.95|776.85|789.41|780.31|785.45|776.35|265
1655745900000|2022-06-20 17:25:00|785.98|776.88|784.4|775.3|787.39|778.29|784.35|775.25|288
1655746200000|2022-06-20 17:30:00|784.59|775.49|785.74|776.64|786.4|777.3|782.9|773.8|290
1655746500000|2022-06-20 17:35:00|785.79|776.69|787.62|778.52|787.62|778.52|784.41|775.31|334
1655746800000|2022-06-20 17:40:00|787.52|778.42|786.44|777.34|788.6|779.5|784.37|775.27|379
1655747100000|2022-06-20 17:45:00|786.7|777.6|785.47|776.37|787.76|778.66|785.16|776.06|385
1655747400000|2022-06-20 17:50:00|785.55|776.45|778.8|769.7|785.98|776.88|777.54|768.44|451
1655747700000|2022-06-20 17:55:00|778.88|769.78|771.68|762.58|778.88|769.78|771.65|762.55|541
1655748000000|2022-06-20 18:00:00|771.59|762.49|772.44|763.34|773.82|764.72|768.91|759.81|592
1655748300000|2022-06-20 18:05:00|772.19|763.09|770.9|761.8|773.85|764.75|769.47|760.37|539
1655748600000|2022-06-20 18:10:00|770.99|761.89|769.1|760|772.44|763.34|766.7|757.6|553
1655748900000|2022-06-20 18:15:00|769.02|759.92|769.36|760.26|770.66|761.56|766.83|757.73|555
1655749200000|2022-06-20 18:20:00|769.41|760.31|773.76|764.66|777|767.9|769.41|760.31|579
1655749500000|2022-06-20 18:25:00|773.85|764.75|773.75|764.65|775.75|766.65|772.93|763.83|400
1655749800000|2022-06-20 18:30:00|773.85|764.75|772.59|763.49|775.73|766.63|771.82|762.72|526
1655750100000|2022-06-20 18:35:00|772.71|763.61|773.91|764.81|774.78|765.68|772.37|763.27|460
1655750400000|2022-06-20 18:40:00|773.84|764.74|773.28|764.18|775.78|766.68|772.79|763.69|406
1655750700000|2022-06-20 18:45:00|773.33|764.23|772.63|763.53|774.5|765.4|772.04|762.94|303
1655751000000|2022-06-20 18:50:00|772.7|763.6|774.58|765.48|775.18|766.08|772.41|763.31|317
1655751300000|2022-06-20 18:55:00|774.64|765.54|776.38|767.28|777.52|768.42|773.68|764.58|350
1655751600000|2022-06-20 19:00:00|776.65|767.55|775.4|766.3|776.98|767.88|775.06|765.96|260
1655751900000|2022-06-20 19:05:00|775.39|766.29|770.05|760.95|775.81|766.71|769.29|760.19|459
1655752200000|2022-06-20 19:10:00|770.01|760.91|775|765.9|775.05|765.95|770|760.9|457
1655752500000|2022-06-20 19:15:00|775.07|765.97|775.63|766.53|778.15|769.05|773.55|764.45|382
1655752800000|2022-06-20 19:20:00|775.64|766.54|775.73|766.63|779.57|770.47|775.59|766.49|440
1655753100000|2022-06-20 19:25:00|775.79|766.69|774.66|765.56|777.7|768.6|773.59|764.49|400
1655753400000|2022-06-20 19:30:00|774.7|765.6|773.36|764.26|775.85|766.75|772.98|763.88|238
1655753700000|2022-06-20 19:35:00|773.45|764.35|776.53|767.43|777.06|767.96|772.09|762.99|289
1655754000000|2022-06-20 19:40:00|776.67|767.57|777.04|767.94|777.61|768.51|775.58|766.48|273
1655754300000|2022-06-20 19:45:00|777.2|768.1|779.47|770.37|780.74|771.64|777.2|768.1|372
1655754600000|2022-06-20 19:50:00|779.32|770.22|779.53|770.43|780.9|771.8|778.39|769.29|278
1655754900000|2022-06-20 19:55:00|779.37|770.27|778.83|769.73|779.8|770.7|776.65|767.55|258
1655755200000|2022-06-20 20:00:00|778.75|769.65|776.61|767.51|780.66|771.56|774.5|765.4|425
1655755500000|2022-06-20 20:05:00|776.76|767.66|778.66|769.56|781.53|772.43|775.78|766.68|463
1655755800000|2022-06-20 20:10:00|778.8|769.7|781.27|772.17|782.67|773.57|778.55|769.45|369
1655756100000|2022-06-20 20:15:00|781.25|772.15|783.59|774.49|785.57|776.47|780.33|771.23|481
1655756400000|2022-06-20 20:20:00|783.58|774.48|783.33|774.23|784.79|775.69|783.17|774.07|358
1655756700000|2022-06-20 20:25:00|783.4|774.3|783.63|774.53|784.7|775.6|781.59|772.49|424
1655757000000|2022-06-20 20:30:00|783.56|774.46|783.59|774.49|784.58|775.48|782.56|773.46|344
1655757300000|2022-06-20 20:35:00|783.5|774.4|786.35|777.25|787.58|778.48|782.65|773.55|434
1655757600000|2022-06-20 20:40:00|786.58|777.48|786.6|777.5|786.81|777.71|785.25|776.15|321
1655757900000|2022-06-20 20:45:00|786.48|777.38|783.47|774.37|787.6|778.5|783.47|774.37|440
1655758200000|2022-06-20 20:50:00|783.6|774.5|787.91|778.81|788.95|779.85|782.2|773.1|404
1655758500000|2022-06-20 20:55:00|787.89|778.79|786.26|777.16|788.7|779.6|785.59|776.49|392
1655758800000|2022-06-20 21:00:00|786.24|777.14|790.8|781.7|791.45|782.35|785.81|776.71|503
1655759100000|2022-06-20 21:05:00|790.76|781.66|786.78|777.68|790.79|781.69|785.74|776.64|470
1655759400000|2022-06-20 21:10:00|786.75|777.65|784.67|775.57|787.16|778.06|783.73|774.63|241
1655759700000|2022-06-20 21:15:00|784.66|775.56|784.49|775.39|785.65|776.55|783.62|774.52|214
1655760000000|2022-06-20 21:20:00|784.5|775.4|785.27|776.17|786.05|776.95|783.88|774.78|261
1655760300000|2022-06-20 21:25:00|785.38|776.28|786|776.9|787.25|778.15|784.51|775.41|221
1655760600000|2022-06-20 21:30:00|786.05|776.95|782.23|773.13|786.05|776.95|782.23|773.13|226
1655760900000|2022-06-20 21:35:00|782.22|773.12|777.89|768.79|782.22|773.12|776.77|767.67|218
1655761200000|2022-06-20 21:40:00|777.91|768.81|777.95|768.85|778.8|769.7|777.21|768.11|178
1655761500000|2022-06-20 21:45:00|777.89|768.79|773.48|764.38|778.39|769.29|773.48|764.38|204
1655761800000|2022-06-20 21:50:00|773.41|764.31|773.86|764.76|774.4|765.3|771.97|762.87|208
1655762100000|2022-06-20 21:55:00|773.79|764.69|775.8|766.7|777.05|767.95|773.79|764.69|227
1655762400000|2022-06-20 22:00:00|775.84|766.74|772.96|763.86|777.4|768.3|772.05|762.95|431
1655762700000|2022-06-20 22:05:00|772.88|763.78|770.05|760.95|772.95|763.85|769.27|760.17|468
1655763000000|2022-06-20 22:10:00|769.99|760.89|770.59|761.49|772.71|763.61|769.86|760.76|368
1655763300000|2022-06-20 22:15:00|770.69|761.59|768.86|759.76|772.28|763.18|767.54|758.44|509
1655763600000|2022-06-20 22:20:00|768.85|759.75|768.73|759.63|772.03|762.93|768.29|759.19|423
1655763900000|2022-06-20 22:25:00|768.69|759.59|773.84|764.74|773.84|764.74|768.68|759.58|501
1655764200000|2022-06-20 22:30:00|773.9|764.8|775.96|766.86|777.54|768.44|773.64|764.54|416
1655764500000|2022-06-20 22:35:00|776.09|766.99|776.9|767.8|777.25|768.15|774.74|765.64|327
1655764800000|2022-06-20 22:40:00|777.55|768.45|781.13|772.03|781.5|772.4|776.55|767.45|405
1655765100000|2022-06-20 22:45:00|781.28|772.18|785.73|776.63|786.02|776.92|779.84|770.74|441
1655765400000|2022-06-20 22:50:00|785.62|776.52|785.6|776.5|787.46|778.36|785.43|776.33|276
1655765700000|2022-06-20 22:55:00|785.84|776.74|786.9|777.8|789.28|780.18|785.34|776.24|359
1655766000000|2022-06-20 23:00:00|786.87|777.77|789.42|780.32|789.7|780.6|786.24|777.14|321
1655766300000|2022-06-20 23:05:00|789.66|780.56|786.54|777.44|789.7|780.6|785.63|776.53|294
1655766600000|2022-06-20 23:10:00|786.52|777.42|783.9|774.8|786.71|777.61|781.3|772.2|455
1655766900000|2022-06-20 23:15:00|783.93|774.83|783.67|774.57|784.72|775.62|781.68|772.58|413
1655767200000|2022-06-20 23:20:00|783.61|774.51|784.74|775.64|785.8|776.7|783.53|774.43|312
1655767500000|2022-06-20 23:25:00|784.69|775.59|784.88|775.78|785.08|775.98|779.45|770.35|449
1655767800000|2022-06-20 23:30:00|784.89|775.79|791.79|782.69|791.93|782.83|783.7|774.6|621
1655768100000|2022-06-20 23:35:00|791.73|782.63|797|787.9|797.77|788.67|790.69|781.59|635
1655768400000|2022-06-20 23:40:00|796.98|787.88|796.95|787.85|797.85|788.75|794|784.9|549
1655768700000|2022-06-20 23:45:00|796.9|787.8|796.48|787.38|799|789.9|795.53|786.43|654
1655769000000|2022-06-20 23:50:00|796.52|787.42|795.18|786.08|796.59|787.49|794.37|785.27|373
1655769300000|2022-06-20 23:55:00|795.01|785.91|791.49|782.39|795.01|785.91|790.94|781.84|464
1655769600000|2022-06-21 00:00:00|791.78|782.68|789.78|780.68|794.09|784.99|788.52|779.42|575
1655769900000|2022-06-21 00:05:00|789.71|780.61|792.01|782.91|792.53|783.43|789.14|780.04|530
1655770200000|2022-06-21 00:10:00|792.05|782.95|791.78|782.68|792.6|783.5|788.56|779.46|549
1655770500000|2022-06-21 00:15:00|791.77|782.67|787.26|778.16|794.71|785.61|785.65|776.55|612
1655770800000|2022-06-21 00:20:00|786.98|777.88|785.66|776.56|786.98|777.88|783.54|774.44|484
1655771100000|2022-06-21 00:25:00|785.45|776.35|784.97|775.87|785.61|776.51|783.46|774.36|442
1655771400000|2022-06-21 00:30:00|784.95|775.85|779.57|770.47|785.42|776.32|776.85|767.75|538
1655771700000|2022-06-21 00:35:00|779.52|770.42|779.5|770.4|781.05|771.95|778.45|769.35|412
1655772000000|2022-06-21 00:40:00|779.51|770.41|778.48|769.38|780.63|771.53|778.1|769|433
1655772300000|2022-06-21 00:45:00|778.63|769.53|786.32|777.22|786.55|777.45|778.43|769.33|556
1655772600000|2022-06-21 00:50:00|786.31|777.21|788.35|779.25|790.03|780.93|786.31|777.21|524
1655772900000|2022-06-21 00:55:00|788.64|779.54|791.57|782.47|791.78|782.68|787.49|778.39|524
1655773200000|2022-06-21 01:00:00|791.69|782.59|789.86|780.76|793.85|784.75|788.56|779.46|575
1655773500000|2022-06-21 01:05:00|790.19|781.09|790.76|781.66|791.05|781.95|788.75|779.65|367
1655773800000|2022-06-21 01:10:00|790.75|781.65|794.45|785.35|796.07|786.97|790.2|781.1|495
1655774100000|2022-06-21 01:15:00|794.78|785.68|791.94|782.84|797.67|788.57|791.59|782.49|479
1655774400000|2022-06-21 01:20:00|791.93|782.83|792.29|783.19|792.5|783.4|790.27|781.17|438
1655774700000|2022-06-21 01:25:00|792.15|783.05|787.5|778.4|792.7|783.6|787.5|778.4|429
1655775000000|2022-06-21 01:30:00|787.61|778.51|787.53|778.43|789.58|780.48|786.55|777.45|402
1655775300000|2022-06-21 01:35:00|787.43|778.33|785.04|775.94|787.79|778.69|784.6|775.5|339
1655775600000|2022-06-21 01:40:00|784.95|775.85|780.65|771.55|785.05|775.95|780.35|771.25|429
1655775900000|2022-06-21 01:45:00|780.76|771.66|785.81|776.71|786.48|777.38|780.51|771.41|441
1655776200000|2022-06-21 01:50:00|785.85|776.75|787.01|777.91|787.79|778.69|784.76|775.66|355
1655776500000|2022-06-21 01:55:00|787.35|778.25|790.72|781.62|791.77|782.67|786.67|777.57|455
1655776800000|2022-06-21 02:00:00|790.8|781.7|788.48|779.38|792.28|783.18|788.48|779.38|399
1655777100000|2022-06-21 02:05:00|788.63|779.53|781.77|772.67|788.68|779.58|781.55|772.45|509
1655777400000|2022-06-21 02:10:00|781.71|772.61|779.05|769.95|781.79|772.69|779.03|769.93|325
1655777700000|2022-06-21 02:15:00|778.94|769.84|780.97|771.87|781.07|771.97|777.47|768.37|307
1655778000000|2022-06-21 02:20:00|780.92|771.82|779.99|770.89|781.78|772.68|775.4|766.3|403
1655778300000|2022-06-21 02:25:00|779.92|770.82|778.07|768.97|780.67|771.57|778.07|768.97|369
1655778600000|2022-06-21 02:30:00|778|768.9|778.95|769.85|781.9|772.8|774.7|765.6|509
1655778900000|2022-06-21 02:35:00|778.99|769.89|777.2|768.1|779.45|770.35|776.88|767.78|497
1655779200000|2022-06-21 02:40:00|776.88|767.78|778.9|769.8|779.54|770.44|775.07|765.97|455
1655779500000|2022-06-21 02:45:00|778.86|769.76|778.86|769.76|781.11|772.01|778.49|769.39|385
1655779800000|2022-06-21 02:50:00|779.55|770.45|785.53|776.43|785.9|776.8|778.93|769.83|334
1655780100000|2022-06-21 02:55:00|785.71|776.61|785.97|776.87|787.65|778.55|784.03|774.93|263
1655780400000|2022-06-21 03:00:00|786.1|777|790.44|781.34|790.85|781.75|784.58|775.48|333
1655780700000|2022-06-21 03:05:00|790.49|781.39|787.64|778.54|790.6|781.5|782.51|773.41|456
1655781000000|2022-06-21 03:10:00|787.65|778.55|791.46|782.36|791.73|782.63|786.37|777.27|426
1655781300000|2022-06-21 03:15:00|791.1|782|791.43|782.33|793.09|783.99|790.75|781.65|331
1655781600000|2022-06-21 03:20:00|791.59|782.49|791.5|782.4|792.82|783.72|789.21|780.11|277
1655781900000|2022-06-21 03:25:00|791.68|782.58|787.48|778.38|791.68|782.58|785.15|776.05|354
1655782200000|2022-06-21 03:30:00|787.47|778.37|785.75|776.65|787.8|778.7|784.07|774.97|398
1655782500000|2022-06-21 03:35:00|785.78|776.68|786.69|777.59|788.8|779.7|785.36|776.26|441
1655782800000|2022-06-21 03:40:00|786.73|777.63|791.6|782.5|791.95|782.85|786.73|777.63|438
1655783100000|2022-06-21 03:45:00|791.7|782.6|792.99|783.89|793.85|784.75|790.83|781.73|413
1655783400000|2022-06-21 03:50:00|793.04|783.94|795.67|786.57|795.67|786.57|793.04|783.94|409
1655783700000|2022-06-21 03:55:00|795.47|786.37|796.52|787.42|796.85|787.75|795.06|785.96|301
1655784000000|2022-06-21 04:00:00|796.35|787.25|797.43|788.33|799|789.9|796.07|786.97|283
1655784300000|2022-06-21 04:05:00|797.35|788.25|797.99|788.89|802.58|793.48|797.35|788.25|373
1655784600000|2022-06-21 04:10:00|797.91|788.81|800.65|791.55|800.73|791.63|795|785.9|384
1655784900000|2022-06-21 04:15:00|800.64|791.54|799.06|789.96|802.84|793.74|799.03|789.93|357
1655785200000|2022-06-21 04:20:00|799.02|789.92|798.07|788.97|800.17|791.07|797.59|788.49|269
1655785500000|2022-06-21 04:25:00|798|788.9|800.84|791.74|800.91|791.81|795.71|786.61|262
1655785800000|2022-06-21 04:30:00|800.71|791.61|798.05|788.95|801.73|792.63|797.45|788.35|385
1655786100000|2022-06-21 04:35:00|797.69|788.59|802.43|793.33|803.41|794.31|796.78|787.68|423
1655786400000|2022-06-21 04:40:00|802.41|793.31|803.13|794.03|803.7|794.6|801.76|792.66|312
1655786700000|2022-06-21 04:45:00|803.01|793.91|809.8|800.7|811.59|802.49|801.55|792.45|413
1655787000000|2022-06-21 04:50:00|809.85|800.75|813.21|804.11|813.82|804.72|809.85|800.75|437
1655787300000|2022-06-21 04:55:00|813.55|804.45|812.13|803.03|816.82|807.72|811.7|802.6|487
1655787600000|2022-06-21 05:00:00|812.21|803.11|812.67|803.57|815.59|806.49|810.63|801.53|454
1655787900000|2022-06-21 05:05:00|812.74|803.64|810.41|801.31|812.74|803.64|809.45|800.35|266
1655788200000|2022-06-21 05:10:00|810.43|801.33|814.16|805.06|815.11|806.01|809.4|800.3|382
1655788500000|2022-06-21 05:15:00|813.94|804.84|815.08|805.98|815.64|806.54|811.87|802.77|375
1655788800000|2022-06-21 05:20:00|815.19|806.09|817.77|808.67|821.39|812.29|815.19|806.09|577
1655789100000|2022-06-21 05:25:00|817.66|808.56|816.34|807.24|817.66|808.56|813.34|804.24|474
1655789400000|2022-06-21 05:30:00|816.3|807.2|817.52|808.42|820.22|811.12|816.3|807.2|453
1655789700000|2022-06-21 05:35:00|817.24|808.14|819.01|809.91|820.94|811.84|816.38|807.28|502
1655790000000|2022-06-21 05:40:00|819.1|810|822.7|813.6|823.74|814.64|818.99|809.89|517
1655790300000|2022-06-21 05:45:00|822.75|813.65|824.25|815.15|825.55|816.45|822.36|813.26|596
1655790600000|2022-06-21 05:50:00|824.3|815.2|819.35|810.25|825.54|816.44|819.3|810.2|491
1655790900000|2022-06-21 05:55:00|819.26|810.16|821.83|812.73|822.8|813.7|819.26|810.16|382
1655791200000|2022-06-21 06:00:00|822.26|813.16|824.85|815.75|825.55|816.45|821.62|812.52|449
1655791500000|2022-06-21 06:05:00|824.86|815.76|827.86|818.76|830.89|821.79|822.43|813.33|630
1655791800000|2022-06-21 06:10:00|827.83|818.73|828.14|819.04|829.3|820.2|826.18|817.08|438
1655792100000|2022-06-21 06:15:00|827.84|818.74|823.82|814.72|828.75|819.65|822.97|813.87|428
1655792400000|2022-06-21 06:20:00|823.4|814.3|824.77|815.67|824.91|815.81|821.32|812.22|354
1655792700000|2022-06-21 06:25:00|824.87|815.77|822.05|812.95|825.7|816.6|821.46|812.36|252
1655795100000|2022-06-21 07:05:00|822.42|813.32|822.74|813.64|823.32|814.22|822.06|812.96|148
1655795400000|2022-06-21 07:10:00|822.75|813.65|821.62|812.52|822.86|813.76|821.45|812.35|178
1655795700000|2022-06-21 07:15:00|821.6|812.5|819.74|810.64|822.08|812.98|819.24|810.14|422
1655796000000|2022-06-21 07:20:00|819.71|810.61|819.65|810.55|819.95|810.85|817.82|808.72|291
1655796300000|2022-06-21 07:25:00|819.29|810.19|820.6|811.5|820.86|811.76|819.29|810.19|441
1655796600000|2022-06-21 07:30:00|820.53|811.43|822.25|813.15|822.25|813.15|817.85|808.75|410
1655796900000|2022-06-21 07:35:00|822.38|813.28|821.04|811.94|822.78|813.68|821.01|811.91|294
1655797200000|2022-06-21 07:40:00|821.02|811.92|819.87|810.77|821.04|811.94|819.7|810.6|289
1655797500000|2022-06-21 07:45:00|819.88|810.78|817.83|808.73|819.88|810.78|817.73|808.63|352
1655797800000|2022-06-21 07:50:00|817.81|808.71|817.28|808.18|818.9|809.8|817.28|808.18|357
1655798100000|2022-06-21 07:55:00|817.41|808.31|813.5|804.4|817.41|808.31|809.8|800.7|555
1655798400000|2022-06-21 08:00:00|813.67|804.57|816.83|807.73|819.1|810|811.94|802.84|711
1655798700000|2022-06-21 08:05:00|816.8|807.7|821|811.9|821.3|812.2|816.77|807.67|563
1655799000000|2022-06-21 08:10:00|821.05|811.95|820.1|811|821.8|812.7|818.15|809.05|518
1655799300000|2022-06-21 08:15:00|820.12|811.02|819.93|810.83|823.65|814.55|818.05|808.95|499
1655799600000|2022-06-21 08:20:00|819.86|810.76|825.62|816.52|825.93|816.83|819.65|810.55|569
1655799900000|2022-06-21 08:25:00|825.61|816.51|821.94|812.84|825.95|816.85|821.18|812.08|344
1655800200000|2022-06-21 08:30:00|821.87|812.77|823.46|814.36|825.85|816.75|821.04|811.94|523
1655800500000|2022-06-21 08:35:00|823.55|814.45|827.58|818.48|827.88|818.78|823.39|814.29|690
1655800800000|2022-06-21 08:40:00|827.5|818.4|825.44|816.34|827.98|818.88|824.8|815.7|554
1655801100000|2022-06-21 08:45:00|825.46|816.36|821.13|812.03|826.43|817.33|820.76|811.66|439
1655801400000|2022-06-21 08:50:00|821.12|812.02|821.66|812.56|822.69|813.59|820.61|811.51|419
1655801700000|2022-06-21 08:55:00|822.35|813.25|823.25|814.15|825.64|816.54|821.4|812.3|481
1655802000000|2022-06-21 09:00:00|823.35|814.25|819.94|810.84|824.9|815.8|819.38|810.28|566
1655802300000|2022-06-21 09:05:00|819.96|810.86|827.05|817.95|827.65|818.55|819.6|810.5|573
1655802600000|2022-06-21 09:10:00|826.95|817.85|822.65|813.55|827.35|818.25|822.39|813.29|410
1655802900000|2022-06-21 09:15:00|822.7|813.6|822.67|813.57|823.42|814.32|820.9|811.8|363
1655803200000|2022-06-21 09:20:00|822.65|813.55|819.4|810.3|823.26|814.16|818.48|809.38|316
1655803500000|2022-06-21 09:25:00|819.3|810.2|818.22|809.12|819.71|810.61|816.37|807.27|449
1655803800000|2022-06-21 09:30:00|818.35|809.25|820.79|811.69|821.3|812.2|817.37|808.27|313
1655804100000|2022-06-21 09:35:00|820.82|811.72|819.65|810.55|822.34|813.24|819.27|810.17|331
1655804400000|2022-06-21 09:40:00|819.8|810.7|816.55|807.45|819.8|810.7|816.45|807.35|285
1655804700000|2022-06-21 09:45:00|816.65|807.55|818.1|809|819.37|810.27|816.58|807.48|297
1655805000000|2022-06-21 09:50:00|817.9|808.8|815.43|806.33|818.9|809.8|814.69|805.59|330
1655805300000|2022-06-21 09:55:00|815.5|806.4|814.83|805.73|815.85|806.75|814.01|804.91|266
1655805600000|2022-06-21 10:00:00|814.91|805.81|812.27|803.17|815.85|806.75|812.27|803.17|231
1655805900000|2022-06-21 10:05:00|812.57|803.47|812.45|803.35|812.75|803.65|809.69|800.59|230
1655806200000|2022-06-21 10:10:00|812.64|803.54|810.74|801.64|812.64|803.54|808.11|799.01|294
1655806500000|2022-06-21 10:15:00|810.73|801.63|812.34|803.24|813.5|804.4|810.48|801.38|255
1655806800000|2022-06-21 10:20:00|812.31|803.21|810.57|801.47|812.34|803.24|807.62|798.52|318
1655807100000|2022-06-21 10:25:00|810.55|801.45|813.83|804.73|813.89|804.79|810.41|801.31|316
1655807400000|2022-06-21 10:30:00|813.85|804.75|813.12|804.02|815.48|806.38|810.76|801.66|334
1655807700000|2022-06-21 10:35:00|813.14|804.04|815.99|806.89|816.85|807.75|813.13|804.03|290
1655808000000|2022-06-21 10:40:00|815.97|806.87|815.51|806.41|818.05|808.95|814.96|805.86|298
1655808300000|2022-06-21 10:45:00|815.52|806.42|819.17|810.07|819.92|810.82|815.3|806.2|300
1655808600000|2022-06-21 10:50:00|819.19|810.09|820.62|811.52|820.7|811.6|818.58|809.48|253
1655808900000|2022-06-21 10:55:00|820.64|811.54|820.37|811.27|820.73|811.63|818.65|809.55|320
1655809200000|2022-06-21 11:00:00|820.4|811.3|819.4|810.3|820.93|811.83|818.03|808.93|298
1655809500000|2022-06-21 11:05:00|819.37|810.27|814.15|805.05|819.81|810.71|812.93|803.83|350
1655809800000|2022-06-21 11:10:00|814.38|805.28|816.86|807.76|819.72|810.62|814.12|805.02|430
1655810100000|2022-06-21 11:15:00|816.88|807.78|816.33|807.23|818.72|809.62|815.28|806.18|385
1655810400000|2022-06-21 11:20:00|816.5|807.4|813.63|804.53|816.7|807.6|813.3|804.2|420
1655810700000|2022-06-21 11:25:00|813.59|804.49|809.46|800.36|813.9|804.8|809.41|800.31|505
1655811000000|2022-06-21 11:30:00|809.53|800.43|807.27|798.17|810.26|801.16|805.06|795.96|484
1655811300000|2022-06-21 11:35:00|807.26|798.16|804.05|794.95|807.26|798.16|803.15|794.05|500
1655811600000|2022-06-21 11:40:00|803.95|794.85|802.07|792.97|804.35|795.25|801.96|792.86|452
1655811900000|2022-06-21 11:45:00|802.4|793.3|803.41|794.31|804.4|795.3|800.89|791.79|487
1655812200000|2022-06-21 11:50:00|803.18|794.08|798.64|789.54|803.2|794.1|798.05|788.95|504
1655812500000|2022-06-21 11:55:00|798.56|789.46|799.65|790.55|800.88|791.78|797.99|788.89|374
1655812800000|2022-06-21 12:00:00|799.6|790.5|802.38|793.28|803.48|794.38|799.43|790.33|351
1655813100000|2022-06-21 12:05:00|802.44|793.34|801.1|792|802.44|793.34|800.86|791.76|278
1655813400000|2022-06-21 12:10:00|801.06|791.96|805.5|796.4|805.85|796.75|800.85|791.75|382
1655813700000|2022-06-21 12:15:00|805.55|796.45|806.97|797.87|809.97|800.87|805.55|796.45|399
1655814000000|2022-06-21 12:20:00|807.01|797.91|803.25|794.15|809.44|800.34|802.64|793.54|263
1655814300000|2022-06-21 12:25:00|803.4|794.3|800.9|791.8|803.75|794.65|799.7|790.6|367
1655814600000|2022-06-21 12:30:00|801|791.9|805.08|795.98|806.33|797.23|800.85|791.75|338
1655814900000|2022-06-21 12:35:00|805.07|795.97|803.7|794.6|806.63|797.53|802.97|793.87|364
1655815200000|2022-06-21 12:40:00|803.66|794.56|805.13|796.03|806.42|797.32|803.55|794.45|322
1655815500000|2022-06-21 12:45:00|805.14|796.04|806.97|797.87|807.1|798|803.84|794.74|291
1655815800000|2022-06-21 12:50:00|806.84|797.74|808.75|799.65|809.56|800.46|806.54|797.44|395
1655816100000|2022-06-21 12:55:00|808.83|799.73|806.05|796.95|809.21|800.11|805.49|796.39|302
1655816400000|2022-06-21 13:00:00|805.94|796.84|804.91|795.81|807.85|798.75|804.7|795.6|319
1655816700000|2022-06-21 13:05:00|804.9|795.8|802.95|793.85|805.77|796.67|802.55|793.45|407
1655817000000|2022-06-21 13:10:00|802.97|793.87|804.61|795.51|804.9|795.8|802.46|793.36|225
1655817300000|2022-06-21 13:15:00|804.65|795.55|808.24|799.14|810.27|801.17|798.93|789.83|587
1655817600000|2022-06-21 13:20:00|808.19|799.09|806.29|797.19|810.91|801.81|806.17|797.07|433
1655817900000|2022-06-21 13:25:00|806.24|797.14|808.31|799.21|811.89|802.79|805.89|796.79|376
1655818200000|2022-06-21 13:30:00|808.36|799.26|816.01|806.91|816.1|807|807.15|798.05|687
1655818500000|2022-06-21 13:35:00|815.94|806.84|815.77|806.67|817.13|808.03|813.2|804.1|759
1655818800000|2022-06-21 13:40:00|815.82|806.72|822.2|813.1|823.1|814|815.01|805.91|765
1655819100000|2022-06-21 13:45:00|822.15|813.05|819.15|810.05|823.08|813.98|817.19|808.09|644
1655819400000|2022-06-21 13:50:00|819.05|809.95|821.25|812.15|821.39|812.29|817.95|808.85|620
1655819700000|2022-06-21 13:55:00|821.2|812.1|825.04|815.94|826.65|817.55|820.4|811.3|762
1655820000000|2022-06-21 14:00:00|825.03|815.93|823.9|814.8|827|817.9|822.04|812.94|681
1655820300000|2022-06-21 14:05:00|824.08|814.98|819.53|810.43|825.05|815.95|819.39|810.29|583
1655820600000|2022-06-21 14:10:00|819.45|810.35|821.05|811.95|823.26|814.16|818.45|809.35|550
1655820900000|2022-06-21 14:15:00|821.02|811.92|819.15|810.05|822.69|813.59|818|808.9|596
1655821200000|2022-06-21 14:20:00|819.11|810.01|816.2|807.1|819.25|810.15|815.8|806.7|528
1655821500000|2022-06-21 14:25:00|816.17|807.07|816.05|806.95|816.95|807.85|815.13|806.03|480
1655821800000|2022-06-21 14:30:00|816.1|807|820.05|810.95|821.3|812.2|815.85|806.75|495
1655822100000|2022-06-21 14:35:00|820.45|811.35|822.15|813.05|822.88|813.78|819.2|810.1|442
1655822400000|2022-06-21 14:40:00|822.2|813.1|825.78|816.68|827.91|818.81|821.85|812.75|457
1655822700000|2022-06-21 14:45:00|825.8|816.7|828.93|819.83|831.68|822.58|824.24|815.14|658
1655823000000|2022-06-21 14:50:00|828.84|819.74|826.88|817.78|830.68|821.58|825.31|816.21|586
1655823300000|2022-06-21 14:55:00|826.9|817.8|825|815.9|827.4|818.3|824.71|815.61|486
1655823600000|2022-06-21 15:00:00|825.03|815.93|822.74|813.64|825.68|816.58|821.05|811.95|444
1655823900000|2022-06-21 15:05:00|822.61|813.51|818.72|809.62|822.9|813.8|818.62|809.52|340
1655824200000|2022-06-21 15:10:00|818.71|809.61|818.85|809.75|819.9|810.8|816.95|807.85|478
1655824500000|2022-06-21 15:15:00|818.84|809.74|816.72|807.62|818.84|809.74|815|805.9|399
1655824800000|2022-06-21 15:20:00|816.67|807.57|816.16|807.06|816.94|807.84|815.14|806.04|351
1655825100000|2022-06-21 15:25:00|816.26|807.16|819.96|810.86|820.92|811.82|815.88|806.78|468
1655825400000|2022-06-21 15:30:00|820|810.9|820.69|811.59|821.86|812.76|816.01|806.91|575
1655825700000|2022-06-21 15:35:00|820.68|811.58|814.99|805.89|821.34|812.24|814.37|805.27|522
1655826000000|2022-06-21 15:40:00|815.05|805.95|813.09|803.99|815.05|805.95|810.84|801.74|414
1655826300000|2022-06-21 15:45:00|812.9|803.8|814.7|805.6|814.83|805.73|811.85|802.75|412
1655826600000|2022-06-21 15:50:00|814.64|805.54|812.79|803.69|815.62|806.52|812.64|803.54|400
1655826900000|2022-06-21 15:55:00|812.78|803.68|812.7|803.6|814.9|805.8|811.9|802.8|308
1655827200000|2022-06-21 16:00:00|812.75|803.65|813.31|804.21|814.7|805.6|812.4|803.3|312
1655827500000|2022-06-21 16:05:00|813.46|804.36|811.22|802.12|814.53|805.43|809.48|800.38|449
1655827800000|2022-06-21 16:10:00|811.27|802.17|814.05|804.95|814.77|805.67|809.4|800.3|415
1655828100000|2022-06-21 16:15:00|814.04|804.94|817.27|808.17|817.93|808.83|813.98|804.88|489
1655828400000|2022-06-21 16:20:00|817.32|808.22|815.6|806.5|817.94|808.84|815.53|806.43|380
1655828700000|2022-06-21 16:25:00|815.45|806.35|816.66|807.56|817.75|808.65|814.4|805.3|379
1655829000000|2022-06-21 16:30:00|816.69|807.59|819.53|810.43|819.54|810.44|816.53|807.43|432
1655829300000|2022-06-21 16:35:00|819.52|810.42|818.44|809.34|820.22|811.12|817.24|808.14|363
1655829600000|2022-06-21 16:40:00|818.54|809.44|816.55|807.45|819.35|810.25|816.41|807.31|308
1655829900000|2022-06-21 16:45:00|816.5|807.4|815.05|805.95|817.75|808.65|811.81|802.71|410
1655830200000|2022-06-21 16:50:00|814.93|805.83|813.65|804.55|814.93|805.83|812.48|803.38|279
1655830500000|2022-06-21 16:55:00|813.64|804.54|812.7|803.6|814.61|805.51|812.63|803.53|254
1655830800000|2022-06-21 17:00:00|812.63|803.53|811.97|802.87|814.45|805.35|810.85|801.75|384
1655831100000|2022-06-21 17:05:00|811.99|802.89|811.52|802.42|814.2|805.1|810.26|801.16|373
1655831400000|2022-06-21 17:10:00|811.51|802.41|812.48|803.38|813.27|804.17|810.73|801.63|356
1655831700000|2022-06-21 17:15:00|812.64|803.54|811.15|802.05|813.85|804.75|810.94|801.84|300
1655832000000|2022-06-21 17:20:00|811.2|802.1|814.3|805.2|815.7|806.6|810.49|801.39|273
1655832300000|2022-06-21 17:25:00|814.64|805.54|813.8|804.7|815.6|806.5|813.53|804.43|235
1655832600000|2022-06-21 17:30:00|813.85|804.75|812.52|803.42|817.03|807.93|811.22|802.12|423
1655832900000|2022-06-21 17:35:00|812.55|803.45|804.82|795.72|813.58|804.48|803.92|794.82|463
1655833200000|2022-06-21 17:40:00|804.81|795.71|805.98|796.88|807.72|798.62|804.47|795.37|419
1655833500000|2022-06-21 17:45:00|805.93|796.83|806.03|796.93|806.81|797.71|804.03|794.93|319
1655833800000|2022-06-21 17:50:00|806.06|796.96|805.54|796.44|807.43|798.33|804.71|795.61|438
1655834100000|2022-06-21 17:55:00|805.44|796.34|802.83|793.73|805.72|796.62|802.07|792.97|405
1655834400000|2022-06-21 18:00:00|802.82|793.72|801.03|791.93|803.82|794.72|799.85|790.75|507
1655834700000|2022-06-21 18:05:00|801.02|791.92|800.64|791.54|801.7|792.6|799.05|789.95|549
1655835000000|2022-06-21 18:10:00|800.46|791.36|800.19|791.09|801.33|792.23|799.6|790.5|456
1655835300000|2022-06-21 18:15:00|800.18|791.08|798.95|789.85|802.27|793.17|798.95|789.85|463
1655835600000|2022-06-21 18:20:00|798.94|789.84|800.06|790.96|801.92|792.82|798.66|789.56|339
1655835900000|2022-06-21 18:25:00|800.05|790.95|802.85|793.75|802.85|793.75|799.7|790.6|353
1655836200000|2022-06-21 18:30:00|802.84|793.74|802.68|793.58|803.84|794.74|801.68|792.58|334
1655836500000|2022-06-21 18:35:00|802.41|793.31|799.7|790.6|802.68|793.58|799.7|790.6|385
1655836800000|2022-06-21 18:40:00|799.78|790.68|800.8|791.7|800.86|791.76|798.7|789.6|309
1655837100000|2022-06-21 18:45:00|800.7|791.6|801.85|792.75|801.97|792.87|800.59|791.49|376
1655837400000|2022-06-21 18:50:00|801.58|792.48|798.88|789.78|801.99|792.89|798.8|789.7|354
1655837700000|2022-06-21 18:55:00|798.9|789.8|795.97|786.87|798.97|789.87|793.05|783.95|408
1655838000000|2022-06-21 19:00:00|795.96|786.86|795.07|785.97|796.95|787.85|793.65|784.55|458
1655838300000|2022-06-21 19:05:00|795.06|785.96|795.99|786.89|797.75|788.65|793.65|784.55|368
1655838600000|2022-06-21 19:10:00|796|786.9|797.1|788|797.8|788.7|795.72|786.62|256
1655838900000|2022-06-21 19:15:00|797.03|787.93|796.92|787.82|798.37|789.27|796.88|787.78|272
1655839200000|2022-06-21 19:20:00|796.98|787.88|800.5|791.4|801.44|792.34|796.86|787.76|351
1655839500000|2022-06-21 19:25:00|800.46|791.36|799.75|790.65|800.72|791.62|798.71|789.61|362
1655839800000|2022-06-21 19:30:00|799.85|790.75|800.39|791.29|800.98|791.88|798.35|789.25|349
1655840100000|2022-06-21 19:35:00|800.4|791.3|803.75|794.65|803.76|794.66|800.18|791.08|453
1655840400000|2022-06-21 19:40:00|803.81|794.71|799.92|790.82|804.47|795.37|798.58|789.48|445
1655840700000|2022-06-21 19:45:00|799.86|790.76|788.05|778.95|799.91|790.81|787.65|778.55|558
1655841000000|2022-06-21 19:50:00|787.96|778.86|785.37|776.27|788|778.9|784.55|775.45|389
1655841300000|2022-06-21 19:55:00|785.56|776.46|784.56|775.46|786.46|777.36|783.02|773.92|457
1655841600000|2022-06-21 20:00:00|784.7|775.6|785.15|776.05|787.76|778.66|782.5|773.4|542
1655841900000|2022-06-21 20:05:00|785.14|776.04|782.05|772.95|786.39|777.29|782.05|772.95|445
1655842200000|2022-06-21 20:10:00|782.08|772.98|781.95|772.85|783.96|774.86|780.07|770.97|520
1655842500000|2022-06-21 20:15:00|782.2|773.1|781.17|772.07|783.9|774.8|780.92|771.82|452
1655842800000|2022-06-21 20:20:00|781.29|772.19|782.69|773.59|783.75|774.65|780.68|771.58|468
1655843100000|2022-06-21 20:25:00|782.79|773.69|780.85|771.75|783.85|774.75|779.77|770.67|453
1655843400000|2022-06-21 20:30:00|780.81|771.71|781.37|772.27|781.7|772.6|779.03|769.93|500
1655843700000|2022-06-21 20:35:00|781.35|772.25|783.06|773.96|783.96|774.86|780.99|771.89|409
1655844000000|2022-06-21 20:40:00|783.07|773.97|786.4|777.3|787.19|778.09|782.84|773.74|350
1655844300000|2022-06-21 20:45:00|786.72|777.62|782.81|773.71|786.72|777.62|781.95|772.85|502
1655844600000|2022-06-21 20:50:00|782.8|773.7|779.75|770.65|782.9|773.8|779.65|770.55|408
1655844900000|2022-06-21 20:55:00|779.74|770.64|779.91|770.81|780.87|771.77|778.73|769.63|419
1655845200000|2022-06-21 21:00:00|779.92|770.82|780.35|771.25|780.8|771.7|778.64|769.54|423
1655845500000|2022-06-21 21:05:00|780.39|771.29|781.7|772.6|782.67|773.57|779.7|770.6|408
1655845800000|2022-06-21 21:10:00|781.63|772.53|784.54|775.44|784.75|775.65|780.72|771.62|208
1655846100000|2022-06-21 21:15:00|784.85|775.75|784.38|775.28|784.9|775.8|783.72|774.62|111
1655846400000|2022-06-21 21:20:00|784.85|775.75|783.67|774.57|785.36|776.26|782.29|773.19|167
1655846700000|2022-06-21 21:25:00|783.6|774.5|785.1|776|785.1|776|783.6|774.5|76
1655847000000|2022-06-21 21:30:00|785.3|776.2|785.57|776.47|785.75|776.65|784.65|775.55|161
1655847300000|2022-06-21 21:35:00|785.55|776.45|784.6|775.5|785.96|776.86|784.56|775.46|92
1655847600000|2022-06-21 21:40:00|784.48|775.38|779.59|770.49|784.65|775.55|779.35|770.25|134
1655847900000|2022-06-21 21:45:00|779.46|770.36|782.45|773.35|783.78|774.68|778.95|769.85|306
1655848200000|2022-06-21 21:50:00|782.64|773.54|782.53|773.43|782.9|773.8|781.28|772.18|200
1655848500000|2022-06-21 21:55:00|782.52|773.42|784.53|775.43|786.52|777.42|781.86|772.76|296
1655848800000|2022-06-21 22:00:00|784.64|775.54|783.3|774.2|785.71|776.61|781.89|772.79|219
1655849100000|2022-06-21 22:05:00|782.8|773.7|782.27|773.17|784.76|775.66|781.54|772.44|194
1655849400000|2022-06-21 22:10:00|782.45|773.35|779.85|770.75|782.75|773.65|778.93|769.83|215
1655849700000|2022-06-21 22:15:00|779.45|770.35|779.88|770.78|780.65|771.55|778.56|769.46|245
1655850000000|2022-06-21 22:20:00|779.83|770.73|779.9|770.8|780.6|771.5|778.22|769.12|260
1655850300000|2022-06-21 22:25:00|779.95|770.85|780.5|771.4|780.85|771.75|778.45|769.35|261
1655850600000|2022-06-21 22:30:00|779.9|770.8|782.65|773.55|782.65|773.55|778.36|769.26|301
1655850900000|2022-06-21 22:35:00|782.13|773.03|781.53|772.43|783.2|774.1|781.35|772.25|248
1655851200000|2022-06-21 22:40:00|781.48|772.38|784.91|775.81|785.36|776.26|781.43|772.33|304
1655851500000|2022-06-21 22:45:00|784.9|775.8|784.8|775.7|785.64|776.54|783.6|774.5|309
1655851800000|2022-06-21 22:50:00|785.32|776.22|785.52|776.42|788.8|779.7|784.7|775.6|344
1655852100000|2022-06-21 22:55:00|785.65|776.55|788.41|779.31|789.59|780.49|785.4|776.3|487
1655852400000|2022-06-21 23:00:00|788.63|779.53|786.9|777.8|788.7|779.6|786.35|777.25|304
1655852700000|2022-06-21 23:05:00|786.85|777.75|788.05|778.95|788.7|779.6|786.51|777.41|215
1655853000000|2022-06-21 23:10:00|788.02|778.92|788.57|779.47|788.9|779.8|787.49|778.39|218
1655853300000|2022-06-21 23:15:00|788.6|779.5|787.56|778.46|791.42|782.32|787.43|778.33|226
1655853600000|2022-06-21 23:20:00|787.54|778.44|780.75|771.65|787.71|778.61|779.25|770.15|380
1655853900000|2022-06-21 23:25:00|780.74|771.64|775.73|766.63|781.73|772.63|772|762.9|447
1655854200000|2022-06-21 23:30:00|775.71|766.61|776.98|767.88|778.95|769.85|773.4|764.3|564
1655854500000|2022-06-21 23:35:00|776.99|767.89|775.49|766.39|777.67|768.57|775.49|766.39|338
1655854800000|2022-06-21 23:40:00|775.38|766.28|775.85|766.75|776.8|767.7|772.5|763.4|394
1655855100000|2022-06-21 23:45:00|775.98|766.88|779.38|770.28|779.6|770.5|774.51|765.41|481
1655855400000|2022-06-21 23:50:00|779.32|770.22|778.95|769.85|780.69|771.59|777.34|768.24|342
1655855700000|2022-06-21 23:55:00|778.9|769.8|779.91|770.81|781.09|771.99|776.66|767.56|366
1655856000000|2022-06-22 00:00:00|779.95|770.85|776.52|767.42|781.12|772.02|775.3|766.2|470
1655856300000|2022-06-22 00:05:00|776.67|767.57|774.11|765.01|777.7|768.6|769.33|760.23|569
1655856600000|2022-06-22 00:10:00|774.18|765.08|766.71|757.61|774.72|765.62|763.5|754.4|617
1655856900000|2022-06-22 00:15:00|766.36|757.26|766.95|757.85|767.5|758.4|761.91|752.81|718
1655857200000|2022-06-22 00:20:00|767.05|757.95|768.05|758.95|770.7|761.6|766.22|757.12|524
1655857500000|2022-06-22 00:25:00|767.88|758.78|769.5|760.4|770.44|761.34|767.85|758.75|452
1655857800000|2022-06-22 00:30:00|769.52|760.42|771.95|762.85|774.63|765.53|769.15|760.05|513
1655858100000|2022-06-22 00:35:00|771.6|762.5|773.65|764.55|775.28|766.18|771.44|762.34|421
1655858400000|2022-06-22 00:40:00|773.58|764.48|773.4|764.3|775.68|766.58|772.9|763.8|426
1655858700000|2022-06-22 00:45:00|773.23|764.13|771.65|762.55|774.7|765.6|769.95|760.85|442
1655859000000|2022-06-22 00:50:00|771.38|762.28|769.55|760.45|771.44|762.34|767.66|758.56|416
1655859300000|2022-06-22 00:55:00|769.44|760.34|770.54|761.44|771.75|762.65|768.55|759.45|357
1655859600000|2022-06-22 01:00:00|770.61|761.51|768.85|759.75|770.79|761.69|765.91|756.81|473
1655859900000|2022-06-22 01:05:00|769.15|760.05|774.34|765.24|775.7|766.6|768.37|759.27|449
1655860200000|2022-06-22 01:10:00|774.35|765.25|774.46|765.36|776.3|767.2|774.1|765|386
1655860500000|2022-06-22 01:15:00|774.35|765.25|776.36|767.26|776.65|767.55|773.64|764.54|369
1655860800000|2022-06-22 01:20:00|776.57|767.47|775.64|766.54|776.85|767.75|775.3|766.2|278
1655861100000|2022-06-22 01:25:00|775.62|766.52|773.88|764.78|777.75|768.65|771.87|762.77|369
1655861400000|2022-06-22 01:30:00|773.93|764.83|776.57|767.47|778.34|769.24|773.7|764.6|388
1655861700000|2022-06-22 01:35:00|776.47|767.37|776.97|767.87|777.65|768.55|775.49|766.39|367
1655862000000|2022-06-22 01:40:00|777.65|768.55|771.56|762.46|777.7|768.6|771.4|762.3|407
1655862300000|2022-06-22 01:45:00|771.5|762.4|767.72|758.62|772.35|763.25|765.59|756.49|491
1655862600000|2022-06-22 01:50:00|767.65|758.55|760.84|751.74|768.3|759.2|760.84|751.74|488
1655862900000|2022-06-22 01:55:00|760.83|751.73|756.73|747.63|761.63|752.53|756.38|747.28|504
1655863200000|2022-06-22 02:00:00|756.33|747.23|758.82|749.72|760.86|751.76|755.15|746.05|570
1655863500000|2022-06-22 02:05:00|758.89|749.79|757.96|748.86|760.8|751.7|755.65|746.55|496
1655863800000|2022-06-22 02:10:00|757.92|748.82|757.1|748|758.14|749.04|754.25|745.15|478
1655864100000|2022-06-22 02:15:00|756.85|747.75|755.58|746.48|758.99|749.89|755.23|746.13|547
1655864400000|2022-06-22 02:20:00|755.53|746.43|757.33|748.23|758.62|749.52|755.25|746.15|530
1655864700000|2022-06-22 02:25:00|757.37|748.27|758.55|749.45|759.29|750.19|756.85|747.75|449
1655865000000|2022-06-22 02:30:00|758.57|749.47|758.97|749.87|759.93|750.83|757.43|748.33|364
1655865300000|2022-06-22 02:35:00|758.9|749.8|759.91|750.81|760.85|751.75|757.52|748.42|365
1655865600000|2022-06-22 02:40:00|759.99|750.89|759.53|750.43|760.85|751.75|759.17|750.07|287
1655865900000|2022-06-22 02:45:00|759.58|750.48|760.02|750.92|761.65|752.55|759.08|749.98|334
1655866200000|2022-06-22 02:50:00|760.35|751.25|760.55|751.45|761.58|752.48|757.23|748.13|422
1655866500000|2022-06-22 02:55:00|760.85|751.75|759.39|750.29|760.85|751.75|758.4|749.3|301
1655866800000|2022-06-22 03:00:00|759.1|750|760.68|751.58|761.85|752.75|758.62|749.52|366
1655867100000|2022-06-22 03:05:00|760.76|751.66|761.62|752.52|762.32|753.22|760.38|751.28|212
1655867400000|2022-06-22 03:10:00|761.65|752.55|760.85|751.75|762.95|753.85|760.16|751.06|233
1655867700000|2022-06-22 03:15:00|760.84|751.74|761.39|752.29|762.58|753.48|760.6|751.5|218
1655868000000|2022-06-22 03:20:00|761.49|752.39|760.85|751.75|761.9|752.8|760.3|751.2|212
1655868300000|2022-06-22 03:25:00|760.8|751.7|759.42|750.32|762.75|753.65|759.34|750.24|274
1655868600000|2022-06-22 03:30:00|759.78|750.68|759.73|750.63|761.7|752.6|756.35|747.25|386
1655868900000|2022-06-22 03:35:00|759.83|750.73|757.53|748.43|759.9|750.8|757.46|748.36|344
1655869200000|2022-06-22 03:40:00|757.54|748.44|754.21|745.11|758.7|749.6|752.05|742.95|428
1655869500000|2022-06-22 03:45:00|754.36|745.26|750.39|741.29|754.7|745.6|749.44|740.34|474
1655869800000|2022-06-22 03:50:00|750.45|741.35|750.9|741.8|752.03|742.93|750.15|741.05|295
1655870100000|2022-06-22 03:55:00|750.99|741.89|751.33|742.23|751.9|742.8|750.26|741.16|272
1655870400000|2022-06-22 04:00:00|751.1|742|751.66|742.56|751.95|742.85|749.39|740.29|349
1655870700000|2022-06-22 04:05:00|751.56|742.46|753.62|744.52|754.83|745.73|751.55|742.45|412
1655871000000|2022-06-22 04:10:00|753.71|744.61|755.52|746.42|755.76|746.66|753.35|744.25|340
1655871300000|2022-06-22 04:15:00|755.51|746.41|756.47|747.37|756.85|747.75|752.95|743.85|399
1655871600000|2022-06-22 04:20:00|756.06|746.96|754.61|745.51|756.12|747.02|753.81|744.71|336
1655871900000|2022-06-22 04:25:00|754.68|745.58|753.64|744.54|755.85|746.75|752.45|743.35|304
1655872200000|2022-06-22 04:30:00|753.8|744.7|753.56|744.46|755.69|746.59|752.49|743.39|331
1655872500000|2022-06-22 04:35:00|753.22|744.12|750.66|741.56|753.65|744.55|749.78|740.68|370
1655872800000|2022-06-22 04:40:00|750.65|741.55|753.67|744.57|754.64|745.54|749.57|740.47|339
1655873100000|2022-06-22 04:45:00|753.92|744.82|756.7|747.6|758.85|749.75|753.03|743.93|457
1655873400000|2022-06-22 04:50:00|756.77|747.67|758.63|749.53|759.05|749.95|756.16|747.06|301
1655873700000|2022-06-22 04:55:00|758.43|749.33|757.67|748.57|758.9|749.8|757.52|748.42|212
1655874000000|2022-06-22 05:00:00|757.96|748.86|759.96|750.86|760.9|751.8|757.75|748.65|275
1655874300000|2022-06-22 05:05:00|759.86|750.76|761.34|752.24|763.66|754.56|759.65|750.55|241
1655874600000|2022-06-22 05:10:00|761.75|752.65|761.83|752.73|762.8|753.7|760.94|751.84|193
1655874900000|2022-06-22 05:15:00|761.9|752.8|764.1|755|764.1|755|761.22|752.12|179
1655875200000|2022-06-22 05:20:00|763.69|754.59|765.35|756.25|765.7|756.6|763.28|754.18|243
1655875500000|2022-06-22 05:25:00|765.4|756.3|765.35|756.25|765.9|756.8|764.22|755.12|152
1655875800000|2022-06-22 05:30:00|765.71|756.61|764.75|755.65|766.95|757.85|764.21|755.11|226
1655876100000|2022-06-22 05:35:00|764.67|755.57|763.47|754.37|765.05|755.95|762.45|753.35|213
1655876400000|2022-06-22 05:40:00|763.45|754.35|761.6|752.5|763.8|754.7|761.5|752.4|203
1655876700000|2022-06-22 05:45:00|761.65|752.55|761.25|752.15|762.76|753.66|761.06|751.96|230
1655877000000|2022-06-22 05:50:00|761.4|752.3|759.3|750.2|761.95|752.85|759.11|750.01|249
1655877300000|2022-06-22 05:55:00|759.13|750.03|758.83|749.73|760.48|751.38|758.74|749.64|226
1655877600000|2022-06-22 06:00:00|758.77|749.67|760.91|751.81|761.35|752.25|756.78|747.68|412
1655877900000|2022-06-22 06:05:00|761.22|752.12|761.3|752.2|762.7|753.6|760.6|751.5|169
1655878200000|2022-06-22 06:10:00|761.66|752.56|758.86|749.76|762.9|753.8|758.38|749.28|251
1655878500000|2022-06-22 06:15:00|758.89|749.79|749.9|740.8|759.45|750.35|747.91|738.81|529
1655878800000|2022-06-22 06:20:00|749.85|740.75|748.4|739.3|749.98|740.88|745.25|736.15|593
1655879100000|2022-06-22 06:25:00|748.21|739.11|745.9|736.8|750.05|740.95|745.9|736.8|550
1655879400000|2022-06-22 06:30:00|745.89|736.79|745.7|736.6|747.95|738.85|743.86|734.76|584
1655879700000|2022-06-22 06:35:00|745.62|736.52|748.35|739.25|750.63|741.53|745.52|736.42|471
1655880000000|2022-06-22 06:40:00|748.45|739.35|748.4|739.3|750.08|740.98|747.77|738.67|404
1655880300000|2022-06-22 06:45:00|748.74|739.64|753.56|744.46|755.55|746.45|748.07|738.97|351
1655880600000|2022-06-22 06:50:00|753.94|744.84|752.6|743.5|755.5|746.4|752.35|743.25|282
1655880900000|2022-06-22 06:55:00|752.4|743.3|752.43|743.33|752.9|743.8|751.13|742.03|347
1655881200000|2022-06-22 07:00:00|752.45|743.35|749.63|740.53|752.95|743.85|748.36|739.26|383
1655881500000|2022-06-22 07:05:00|749.85|740.75|742.55|733.45|750.03|740.93|742.34|733.24|454
1655881800000|2022-06-22 07:10:00|742.35|733.25|750.05|740.95|750.66|741.56|742.35|733.25|494
1655882100000|2022-06-22 07:15:00|750.01|740.91|749.45|740.35|753.72|744.62|749.27|740.17|421
1655882400000|2022-06-22 07:20:00|749.8|740.7|749.08|739.98|749.8|740.7|747.08|737.98|356
1655882700000|2022-06-22 07:25:00|749.14|740.04|750.19|741.09|751.9|742.8|748.89|739.79|332
1655883000000|2022-06-22 07:30:00|750.36|741.26|750.88|741.78|751.91|742.81|749.61|740.51|370
1655883300000|2022-06-22 07:35:00|750.9|741.8|751.52|742.42|753.32|744.22|750.08|740.98|320
1655883600000|2022-06-22 07:40:00|751.55|742.45|749.85|740.75|752.9|743.8|749.25|740.15|304
1655883900000|2022-06-22 07:45:00|749.68|740.58|748.69|739.59|749.68|740.58|745.3|736.2|379
1655884200000|2022-06-22 07:50:00|748.75|739.65|745.99|736.89|750.85|741.75|743.46|734.36|529
1655884500000|2022-06-22 07:55:00|745.98|736.88|743.96|734.86|747.23|738.13|742.96|733.86|448
1655884800000|2022-06-22 08:00:00|743.97|734.87|740.05|730.95|744.4|735.3|739.61|730.51|486
1655885100000|2022-06-22 08:05:00|739.99|730.89|744.53|735.43|744.73|735.63|739.6|730.5|450
1655885400000|2022-06-22 08:10:00|744.6|735.5|747.36|738.26|748.05|738.95|744.37|735.27|354
1655885700000|2022-06-22 08:15:00|747.77|738.67|747.5|738.4|748.68|739.58|746.2|737.1|301
1655886000000|2022-06-22 08:20:00|747.39|738.29|748|738.9|749.49|740.39|747.25|738.15|280
1655886300000|2022-06-22 08:25:00|748.05|738.95|748.55|739.45|750.05|740.95|747.5|738.4|257
1655886600000|2022-06-22 08:30:00|748.85|739.75|748.48|739.38|750.55|741.45|747.61|738.51|316
1655886900000|2022-06-22 08:35:00|748.42|739.32|745.33|736.23|748.95|739.85|745.22|736.12|302
1655887200000|2022-06-22 08:40:00|745.36|736.26|745.5|736.4|746.7|737.6|743.95|734.85|362
1655887500000|2022-06-22 08:45:00|745.47|736.37|746.65|737.55|748.9|739.8|743.33|734.23|413
1655887800000|2022-06-22 08:50:00|746.6|737.5|749.75|740.65|750.78|741.68|746.36|737.26|331
1655888100000|2022-06-22 08:55:00|749.68|740.58|751.94|742.84|752.85|743.75|748.35|739.25|439
1655888400000|2022-06-22 09:00:00|751.96|742.86|756.47|747.37|756.78|747.68|751.65|742.55|502
1655888700000|2022-06-22 09:05:00|756.79|747.69|753.65|744.55|757.01|747.91|753.65|744.55|274
1655889000000|2022-06-22 09:10:00|753.64|744.54|755.46|746.36|755.82|746.72|753.44|744.34|413
1655889300000|2022-06-22 09:15:00|755.51|746.41|753.83|744.73|756.86|747.76|753.58|744.48|356
1655889600000|2022-06-22 09:20:00|753.82|744.72|753.39|744.29|754.64|745.54|752.7|743.6|360
1655889900000|2022-06-22 09:25:00|753.85|744.75|752.52|743.42|753.85|744.75|750.99|741.89|263
1655890200000|2022-06-22 09:30:00|752.55|743.45|759.08|749.98|759.17|750.07|752.1|743|341
1655890500000|2022-06-22 09:35:00|759.1|750|760.59|751.49|763.93|754.83|759.1|750|417
1655890800000|2022-06-22 09:40:00|760.66|751.56|759.17|750.07|761.52|752.42|758.4|749.3|297
1655891100000|2022-06-22 09:45:00|759.13|750.03|763.53|754.43|763.9|754.8|759.1|750|370
1655891400000|2022-06-22 09:50:00|763.77|754.67|765.47|756.37|765.91|756.81|761.95|752.85|326
1655891700000|2022-06-22 09:55:00|765.44|756.34|765.42|756.32|765.7|756.6|763.37|754.27|215
1655892000000|2022-06-22 10:00:00|764.75|755.65|763.65|754.55|765.5|756.4|761.95|752.85|354
1655892300000|2022-06-22 10:05:00|763.48|754.38|765.29|756.19|765.9|756.8|763.48|754.38|242
1655892600000|2022-06-22 10:10:00|765.47|756.37|761.72|752.62|767.17|758.07|761.56|752.46|261
1655892900000|2022-06-22 10:15:00|761.55|752.45|761.1|752|762.85|753.75|760.77|751.67|177
1655893200000|2022-06-22 10:20:00|761.15|752.05|761.55|752.45|762.7|753.6|760.9|751.8|168
1655893500000|2022-06-22 10:25:00|761.7|752.6|763.03|753.93|763.03|753.93|759.28|750.18|296
1655893800000|2022-06-22 10:30:00|763|753.9|761.87|752.77|765.14|756.04|761.87|752.77|289
1655894100000|2022-06-22 10:35:00|761.86|752.76|760.95|751.85|763.52|754.42|759.44|750.34|265
1655894400000|2022-06-22 10:40:00|761.05|751.95|758.75|749.65|761.35|752.25|757.75|748.65|219
1655894700000|2022-06-22 10:45:00|758.7|749.6|758.31|749.21|759.71|750.61|757.12|748.02|308
1655895000000|2022-06-22 10:50:00|758.36|749.26|760.53|751.43|761.7|752.6|758.31|749.21|419
1655895300000|2022-06-22 10:55:00|760.52|751.42|760.11|751.01|761.15|752.05|759.41|750.31|360
1655895600000|2022-06-22 11:00:00|760.1|751|762.19|753.09|762.86|753.76|759.85|750.75|456
1655895900000|2022-06-22 11:05:00|762.15|753.05|760|750.9|762.95|753.85|759.65|750.55|420
1655896200000|2022-06-22 11:10:00|760.04|750.94|763.54|754.44|763.81|754.71|759|749.9|397
1655896500000|2022-06-22 11:15:00|763.67|754.57|762.72|753.62|765.35|756.25|762.49|753.39|377
1655896800000|2022-06-22 11:20:00|762.71|753.61|764.05|754.95|765.05|755.95|762.48|753.38|363
1655897100000|2022-06-22 11:25:00|764.01|754.91|768.29|759.19|769.98|760.88|763.6|754.5|446
1655897400000|2022-06-22 11:30:00|768.38|759.28|766.16|757.06|769.14|760.04|766.09|756.99|427
1655897700000|2022-06-22 11:35:00|766.17|757.07|767.43|758.33|767.7|758.6|765.8|756.7|419
1655898000000|2022-06-22 11:40:00|767.38|758.28|768.65|759.55|768.84|759.74|766.18|757.08|354
1655898300000|2022-06-22 11:45:00|768.6|759.5|765.25|756.15|769.47|760.37|764.4|755.3|403
1655898600000|2022-06-22 11:50:00|765.3|756.2|765.1|756|765.58|756.48|764.28|755.18|243
1655898900000|2022-06-22 11:55:00|765.05|755.95|763.46|754.36|765.2|756.1|761.99|752.89|308
1655899200000|2022-06-22 12:00:00|763.67|754.57|761.31|752.21|763.82|754.72|760.66|751.56|361
1655899500000|2022-06-22 12:05:00|761.44|752.34|760.51|751.41|761.66|752.56|758.68|749.58|276
1655899800000|2022-06-22 12:10:00|760.67|751.57|759.28|750.18|761.65|752.55|758.65|749.55|280
1655900100000|2022-06-22 12:15:00|759.2|750.1|760.37|751.27|760.47|751.37|756.51|747.41|390
1655900400000|2022-06-22 12:20:00|760.55|751.45|761.33|752.23|761.6|752.5|759.83|750.73|251
1655900700000|2022-06-22 12:25:00|761|751.9|761.91|752.81|762.34|753.24|760.04|750.94|266
1655901000000|2022-06-22 12:30:00|761.88|752.78|761.66|752.56|762.75|753.65|761.27|752.17|252
1655901300000|2022-06-22 12:35:00|761.58|752.48|764.4|755.3|766.13|757.03|760.65|751.55|356
1655901600000|2022-06-22 12:40:00|764.28|755.18|754.46|745.36|764.5|755.4|753.4|744.3|584
1655901900000|2022-06-22 12:45:00|754.55|745.45|752.34|743.24|754.55|745.45|751|741.9|554
1655902200000|2022-06-22 12:50:00|752.41|743.31|753.48|744.38|753.83|744.73|750.38|741.28|507
1655902500000|2022-06-22 12:55:00|753.5|744.4|759.65|750.55|760.69|751.59|753.44|744.34|511
1655902800000|2022-06-22 13:00:00|759.67|750.57|755.7|746.6|761.28|752.18|754.68|745.58|595
1655903100000|2022-06-22 13:05:00|755.71|746.61|761.17|752.07|761.31|752.21|754.8|745.7|595
1655903400000|2022-06-22 13:10:00|761.16|752.06|760.68|751.58|761.73|752.63|759.14|750.04|529
1655903700000|2022-06-22 13:15:00|760.67|751.57|758.29|749.19|761.54|752.44|757.36|748.26|392
1655904000000|2022-06-22 13:20:00|758.2|749.1|765.25|756.15|766.35|757.25|757.8|748.7|658
1655904300000|2022-06-22 13:25:00|765.22|756.12|768.39|759.29|768.54|759.44|763.55|754.45|544
1655904600000|2022-06-22 13:30:00|768.42|759.32|766.95|757.85|770.81|761.71|764.59|755.49|766
1655904900000|2022-06-22 13:35:00|767|757.9|768.14|759.04|770.85|761.75|766.01|756.91|696
1655905200000|2022-06-22 13:40:00|768.29|759.19|770.3|761.2|770.82|761.72|764.66|755.56|676
1655905500000|2022-06-22 13:45:00|770.35|761.25|772.2|763.1|773.58|764.48|769.9|760.8|703
1655905800000|2022-06-22 13:50:00|772.16|763.06|776.55|767.45|776.55|767.45|767.88|758.78|693
1655906100000|2022-06-22 13:55:00|776.67|767.57|777.65|768.55|779.3|770.2|776.6|767.5|726
1655906400000|2022-06-22 14:00:00|777.56|768.46|777.3|768.2|780.25|771.15|774.96|765.86|656
1655906700000|2022-06-22 14:05:00|777.25|768.15|779.65|770.55|779.8|770.7|775.73|766.63|669
1655907000000|2022-06-22 14:10:00|779.7|770.6|779.28|770.18|780.31|771.21|776.2|767.1|583
1655907300000|2022-06-22 14:15:00|779.45|770.35|781.15|772.05|781.3|772.2|776.4|767.3|689
1655907600000|2022-06-22 14:20:00|781.06|771.96|781.46|772.36|782.45|773.35|778.9|769.8|591
1655907900000|2022-06-22 14:25:00|781.41|772.31|782.44|773.34|785.25|776.15|779.98|770.88|745
1655908200000|2022-06-22 14:30:00|782.6|773.5|783.6|774.5|785.6|776.5|782.4|773.3|751
1655908500000|2022-06-22 14:35:00|783.57|774.47|780.91|771.81|783.91|774.81|779.71|770.61|656
1655908800000|2022-06-22 14:40:00|780.96|771.86|779.73|770.63|781.2|772.1|777.75|768.65|646
1655909100000|2022-06-22 14:45:00|779.75|770.65|775.25|766.15|779.75|770.65|773.73|764.63|714
1655909400000|2022-06-22 14:50:00|775.18|766.08|774.61|765.51|777.08|767.98|774.1|765|571
1655909700000|2022-06-22 14:55:00|774.75|765.65|774.63|765.53|776.15|767.05|774.18|765.08|500
1655910000000|2022-06-22 15:00:00|774.62|765.52|771.09|761.99|775.75|766.65|769.81|760.71|575
1655910300000|2022-06-22 15:05:00|770.9|761.8|769.6|760.5|771.7|762.6|769.2|760.1|530
1655910600000|2022-06-22 15:10:00|769.59|760.49|768.54|759.44|770.9|761.8|768.36|759.26|553
1655910900000|2022-06-22 15:15:00|768.53|759.43|770.57|761.47|771.7|762.6|768.43|759.33|470
1655911200000|2022-06-22 15:20:00|770.58|761.48|768.92|759.82|770.62|761.52|767.15|758.05|450
1655911500000|2022-06-22 15:25:00|769.05|759.95|766.87|757.77|769.3|760.2|765.14|756.04|516
1655911800000|2022-06-22 15:30:00|766.78|757.68|769.24|760.14|772.85|763.75|766.75|757.65|505
1655912100000|2022-06-22 15:35:00|769.07|759.97|768.6|759.5|770.05|760.95|768.12|759.02|445
1655912400000|2022-06-22 15:40:00|768.5|759.4|761.71|752.61|768.75|759.65|760.26|751.16|585
1655912700000|2022-06-22 15:45:00|761.75|752.65|764.4|755.3|765.5|756.4|759.37|750.27|710
1655913000000|2022-06-22 15:50:00|764.37|755.27|760.38|751.28|765.2|756.1|759.38|750.28|647
1655913300000|2022-06-22 15:55:00|760.17|751.07|755.64|746.54|760.87|751.77|754.91|745.81|712
1655913600000|2022-06-22 16:00:00|755.7|746.6|751.63|742.53|758.9|749.8|749.62|740.52|768
1655913900000|2022-06-22 16:05:00|751.52|742.42|749.3|740.2|751.71|742.61|746.25|737.15|816
1655914200000|2022-06-22 16:10:00|749.29|740.19|748.34|739.24|751.85|742.75|748.01|738.91|771
1655914500000|2022-06-22 16:15:00|748.31|739.21|752.8|743.7|754.38|745.28|747.38|738.28|804
1655914800000|2022-06-22 16:20:00|752.92|743.82|753.61|744.51|757.42|748.32|752.5|743.4|795
1655915100000|2022-06-22 16:25:00|753.6|744.5|753.61|744.51|755.55|746.45|752.61|743.51|766
1655915400000|2022-06-22 16:30:00|753.56|744.46|757.59|748.49|757.72|748.62|753.15|744.05|685
1655915700000|2022-06-22 16:35:00|757.6|748.5|755.5|746.4|758.4|749.3|754.84|745.74|559
1655916000000|2022-06-22 16:40:00|755.56|746.46|756.1|747|756.7|747.6|754.82|745.72|516
1655916300000|2022-06-22 16:45:00|756.05|746.95|753.85|744.75|756.85|747.75|752.73|743.63|538
1655916600000|2022-06-22 16:50:00|753.91|744.81|754.93|745.83|755.65|746.55|753.16|744.06|527
1655916900000|2022-06-22 16:55:00|754.94|745.84|761.4|752.3|761.99|752.89|754.94|745.84|599
1655917200000|2022-06-22 17:00:00|761.45|752.35|760.41|751.31|761.96|752.86|758.4|749.3|578
1655917500000|2022-06-22 17:05:00|760.38|751.28|761.55|752.45|762.18|753.08|759.25|750.15|482
1655917800000|2022-06-22 17:10:00|761.57|752.47|763.78|754.68|765.52|756.42|761.45|752.35|558
1655918100000|2022-06-22 17:15:00|763.76|754.66|765.61|756.51|765.8|756.7|763.15|754.05|541
1655918400000|2022-06-22 17:20:00|765.68|756.58|766.05|756.95|767.53|758.43|764.48|755.38|540
1655918700000|2022-06-22 17:25:00|766|756.9|767.35|758.25|768.13|759.03|765.22|756.12|501
1655919000000|2022-06-22 17:30:00|767.32|758.22|766.41|757.31|768.04|758.94|766.05|756.95|458
1655919300000|2022-06-22 17:35:00|766.39|757.29|766.7|757.6|767.95|758.85|765.2|756.1|459
1655919600000|2022-06-22 17:40:00|766.82|757.72|763.56|754.46|766.82|757.72|761.2|752.1|616
1655919900000|2022-06-22 17:45:00|763.35|754.25|768.5|759.4|769.05|759.95|762.58|753.48|569
1655920200000|2022-06-22 17:50:00|768.48|759.38|765.7|756.6|768.95|759.85|764.95|755.85|488
1655920500000|2022-06-22 17:55:00|765.8|756.7|765.41|756.31|766.67|757.57|764.25|755.15|513
1655920800000|2022-06-22 18:00:00|765.46|756.36|764.05|754.95|765.85|756.75|763.55|754.45|451
1655921100000|2022-06-22 18:05:00|763.92|754.82|767|757.9|768.85|759.75|762.93|753.83|532
1655921400000|2022-06-22 18:10:00|767.05|757.95|769.3|760.2|769.8|760.7|765.5|756.4|538
1655921700000|2022-06-22 18:15:00|769.1|760|769.43|760.33|771.06|761.96|768|758.9|497
1655922000000|2022-06-22 18:20:00|769.49|760.39|769.58|760.48|770.8|761.7|766.52|757.42|453
1655922300000|2022-06-22 18:25:00|769.6|760.5|766.4|757.3|769.85|760.75|766.1|757|474
1655922600000|2022-06-22 18:30:00|766.3|757.2|767.6|758.5|768.57|759.47|765.25|756.15|478
1655922900000|2022-06-22 18:35:00|767.7|758.6|768.12|759.02|769.9|760.8|767.37|758.27|431
1655923200000|2022-06-22 18:40:00|768.4|759.3|768.85|759.75|770.82|761.72|767.16|758.06|460
1655923500000|2022-06-22 18:45:00|769.22|760.12|767.4|758.3|769.9|760.8|766.84|757.74|387
1655923800000|2022-06-22 18:50:00|767.35|758.25|764.61|755.51|767.74|758.64|764.25|755.15|494
1655924100000|2022-06-22 18:55:00|764.55|755.45|764.28|755.18|766.75|757.65|763.95|754.85|370
1655924400000|2022-06-22 19:00:00|764.31|755.21|766.22|757.12|766.75|757.65|762.85|753.75|456
1655924700000|2022-06-22 19:05:00|766.3|757.2|760.27|751.17|767.25|758.15|758.85|749.75|535
1655925000000|2022-06-22 19:10:00|760.22|751.12|763.07|753.97|763.45|754.35|760.17|751.07|357
1655925300000|2022-06-22 19:15:00|763.22|754.12|760.9|751.8|763.53|754.43|760.2|751.1|407
1655925600000|2022-06-22 19:20:00|760.85|751.75|760.55|751.45|761.85|752.75|760.25|751.15|347
1655925900000|2022-06-22 19:25:00|760.53|751.43|757.53|748.43|760.8|751.7|756.69|747.59|441
1655926200000|2022-06-22 19:30:00|757.4|748.3|755.34|746.24|758.8|749.7|755.15|746.05|410
1655926500000|2022-06-22 19:35:00|755.36|746.26|753.57|744.47|756.7|747.6|753.1|744|488
1655926800000|2022-06-22 19:40:00|753.5|744.4|755.63|746.53|757.46|748.36|752.5|743.4|534
1655927100000|2022-06-22 19:45:00|755.61|746.51|752.54|743.44|756|746.9|751.9|742.8|484
1655927400000|2022-06-22 19:50:00|752.51|743.41|759.7|750.6|760.8|751.7|752.4|743.3|548
1655927700000|2022-06-22 19:55:00|759.8|750.7|759.92|750.82|762.35|753.25|759.6|750.5|454
1655928000000|2022-06-22 20:00:00|759.96|750.86|756.28|747.18|761.45|752.35|755.14|746.04|574
1655928300000|2022-06-22 20:05:00|756.26|747.16|757.84|748.74|759.48|750.38|756.17|747.07|424
1655928600000|2022-06-22 20:10:00|758.25|749.15|762.86|753.76|763.75|754.65|757.45|748.35|485
1655928900000|2022-06-22 20:15:00|762.9|753.8|762.16|753.06|763.5|754.4|761.1|752|348
1655929200000|2022-06-22 20:20:00|762.13|753.03|762.32|753.22|763.9|754.8|761.05|751.95|425
1655929500000|2022-06-22 20:25:00|762.3|753.2|760.45|751.35|762.7|753.6|760.3|751.2|282
1655929800000|2022-06-22 20:30:00|760.4|751.3|750.93|741.83|760.4|751.3|750.35|741.25|519
1655930100000|2022-06-22 20:35:00|750.85|741.75|747.25|738.15|751.85|742.75|745.62|736.52|665
1655930400000|2022-06-22 20:40:00|747.2|738.1|746.76|737.66|747.9|738.8|745.55|736.45|553
1655930700000|2022-06-22 20:45:00|746.78|737.68|749.43|740.33|752.97|743.87|743.92|734.82|698
1655931000000|2022-06-22 20:50:00|749.3|740.2|750.55|741.45|752.8|743.7|749.1|740|537
1655931300000|2022-06-22 20:55:00|750.54|741.44|747.69|738.59|751.75|742.65|747.46|738.36|534
1655931600000|2022-06-22 21:00:00|747.73|738.63|751.38|742.28|751.61|742.51|746.91|737.81|618
1655931900000|2022-06-22 21:05:00|751.28|742.18|750.85|741.75|752.49|743.39|748.85|739.75|460
1655932200000|2022-06-22 21:10:00|750.93|741.83|750.15|741.05|750.93|741.83|748.5|739.4|383
1655932500000|2022-06-22 21:15:00|749.93|740.83|749.33|740.23|750.8|741.7|747.2|738.1|251
1655932800000|2022-06-22 21:20:00|749.36|740.26|748.08|738.98|752.4|743.3|748.03|738.93|313
1655933100000|2022-06-22 21:25:00|748.3|739.2|747.6|738.5|748.67|739.57|746.05|736.95|243
1655933400000|2022-06-22 21:30:00|747.4|738.3|747.55|738.45|748.9|739.8|746.13|737.03|207
1655933700000|2022-06-22 21:35:00|747.5|738.4|744.42|735.32|747.9|738.8|743.85|734.75|242
1655934000000|2022-06-22 21:40:00|744.55|735.45|744.7|735.6|745.7|736.6|744.05|734.95|262
1655934300000|2022-06-22 21:45:00|745.64|736.54|750.65|741.55|750.85|741.75|745.06|735.96|297
1655934600000|2022-06-22 21:50:00|750.75|741.65|752.37|743.27|753.75|744.65|750|740.9|232
1655934900000|2022-06-22 21:55:00|752.5|743.4|754.42|745.32|755.7|746.6|752.25|743.15|304
1655935200000|2022-06-22 22:00:00|754.52|745.42|756.25|747.15|757.65|748.55|754.17|745.07|329
1655935500000|2022-06-22 22:05:00|756.2|747.1|756.46|747.36|758.85|749.75|754.6|745.5|424
1655935800000|2022-06-22 22:10:00|756.55|747.45|754.8|745.7|758.59|749.49|754.35|745.25|350
1655936100000|2022-06-22 22:15:00|754.85|745.75|751.3|742.2|755.07|745.97|751.25|742.15|331
1655936400000|2022-06-22 22:20:00|751.35|742.25|752.35|743.25|752.9|743.8|751|741.9|237
1655936700000|2022-06-22 22:25:00|752.67|743.57|751.35|742.25|753.5|744.4|750.05|740.95|224
1655937000000|2022-06-22 22:30:00|751.2|742.1|753.44|744.34|754.15|745.05|751.18|742.08|295
1655937300000|2022-06-22 22:35:00|753.79|744.69|754.35|745.25|755.75|746.65|753.29|744.19|272
1655937600000|2022-06-22 22:40:00|754.85|745.75|755.21|746.11|755.85|746.75|753.2|744.1|164
1655937900000|2022-06-22 22:45:00|755.65|746.55|753.45|744.35|755.65|746.55|752.2|743.1|235
1655938200000|2022-06-22 22:50:00|753.4|744.3|756.05|746.95|756.7|747.6|752.1|743|281
1655938500000|2022-06-22 22:55:00|755.94|746.84|754.99|745.89|756.64|747.54|754.92|745.82|240
1655938800000|2022-06-22 23:00:00|754.65|745.55|756.55|747.45|757.7|748.6|754.2|745.1|259
1655939100000|2022-06-22 23:05:00|756.5|747.4|756.2|747.1|757.75|748.65|755.9|746.8|189
1655939400000|2022-06-22 23:10:00|756.05|746.95|753.35|744.25|756.3|747.2|753.3|744.2|311
1655939700000|2022-06-22 23:15:00|753.37|744.27|751.3|742.2|754.06|744.96|750.25|741.15|329
1655940000000|2022-06-22 23:20:00|751.38|742.28|751.45|742.35|752.85|743.75|750|740.9|301
1655940300000|2022-06-22 23:25:00|751.9|742.8|749.41|740.31|751.9|742.8|749.35|740.25|247
1655940600000|2022-06-22 23:30:00|749.5|740.4|748.65|739.55|752.43|743.33|748.23|739.13|325
1655940900000|2022-06-22 23:35:00|748.8|739.7|746.37|737.27|749.8|740.7|745.84|736.74|221
1655941200000|2022-06-22 23:40:00|746.17|737.07|746.35|737.25|747.75|738.65|745.2|736.1|235
1655941500000|2022-06-22 23:45:00|746.02|736.92|743.76|734.66|747.8|738.7|743.19|734.09|301
1655941800000|2022-06-22 23:50:00|743.77|734.67|744.13|735.03|746.5|737.4|743.2|734.1|399
1655942100000|2022-06-22 23:55:00|744.04|734.94|742.95|733.85|744.51|735.41|741.9|732.8|307
1655942400000|2022-06-23 00:00:00|742.85|733.75|743.91|734.81|746.8|737.7|739.77|730.67|634
1655942700000|2022-06-23 00:05:00|743.88|734.78|748.39|739.29|749.9|740.8|743.5|734.4|657
1655943000000|2022-06-23 00:10:00|748.41|739.31|752.33|743.23|752.74|743.64|748.29|739.19|617
1655943300000|2022-06-23 00:15:00|752.4|743.3|758.6|749.5|759.6|750.5|752.06|742.96|687
1655943600000|2022-06-23 00:20:00|758.3|749.2|757.05|747.95|759.65|750.55|756|746.9|532
1655943900000|2022-06-23 00:25:00|757.08|747.98|762.04|752.94|765.05|755.95|756.95|747.85|741
1655944200000|2022-06-23 00:30:00|761.99|752.89|760.1|751|763.59|754.49|759.35|750.25|678
1655944500000|2022-06-23 00:35:00|760.13|751.03|757.9|748.8|760.35|751.25|757.4|748.3|528
1655944800000|2022-06-23 00:40:00|757.89|748.79|760.99|751.89|762.64|753.54|757.7|748.6|573
1655945100000|2022-06-23 00:45:00|760.94|751.84|761.92|752.82|762.9|753.8|760.32|751.22|502
1655945400000|2022-06-23 00:50:00|761.7|752.6|764.4|755.3|766.08|756.98|760.85|751.75|585
1655945700000|2022-06-23 00:55:00|764.53|755.43|761.51|752.41|765.59|756.49|761.3|752.2|583
1655946000000|2022-06-23 01:00:00|761.46|752.36|760.51|751.41|762.7|753.6|759.68|750.58|510
1655946300000|2022-06-23 01:05:00|760.35|751.25|761.39|752.29|762.05|752.95|760|750.9|364
1655946600000|2022-06-23 01:10:00|761.5|752.4|759.53|750.43|761.82|752.72|759.39|750.29|327
1655946900000|2022-06-23 01:15:00|759.6|750.5|758.6|749.5|760.05|750.95|758.3|749.2|419
1655947200000|2022-06-23 01:20:00|758.65|749.55|761.3|752.2|761.75|752.65|758.04|748.94|435
1655947500000|2022-06-23 01:25:00|761.25|752.15|765.89|756.79|766.44|757.34|761|751.9|447
1655947800000|2022-06-23 01:30:00|766.04|756.94|766.45|757.35|768.5|759.4|765.99|756.89|524
1655948100000|2022-06-23 01:35:00|766.35|757.25|765.45|756.35|766.8|757.7|765.26|756.16|381
1655948400000|2022-06-23 01:40:00|765.26|756.16|763.7|754.6|765.7|756.6|762.85|753.75|244
1655948700000|2022-06-23 01:45:00|763.65|754.55|761.6|752.5|764.85|755.75|761.25|752.15|181
1655949000000|2022-06-23 01:50:00|762.05|752.95|758.28|749.18|762.05|752.95|758.28|749.18|286
1655949300000|2022-06-23 01:55:00|758.3|749.2|757.46|748.36|759.8|750.7|757.32|748.22|363
1655949600000|2022-06-23 02:00:00|757.55|748.45|760.9|751.8|760.9|751.8|757.3|748.2|354
1655949900000|2022-06-23 02:05:00|760.38|751.28|758.65|749.55|760.8|751.7|756.6|747.5|291
1655950200000|2022-06-23 02:10:00|758.05|748.95|756.42|747.32|758.05|748.95|754.57|745.47|309
1655950500000|2022-06-23 02:15:00|756.35|747.25|755.35|746.25|756.7|747.6|754.7|745.6|318
1655950800000|2022-06-23 02:20:00|755.26|746.16|755.61|746.51|756.9|747.8|754.93|745.83|176
1655951100000|2022-06-23 02:25:00|755.25|746.15|755.34|746.24|756.85|747.75|754.7|745.6|212
1655951400000|2022-06-23 02:30:00|755.44|746.34|757.8|748.7|761.05|751.95|755.31|746.21|412
1655951700000|2022-06-23 02:35:00|757.75|748.65|758.25|749.15|759.8|750.7|756.4|747.3|344
1655952000000|2022-06-23 02:40:00|758.3|749.2|758.45|749.35|759.85|750.75|757.98|748.88|277
1655952300000|2022-06-23 02:45:00|758.5|749.4|761.2|752.1|761.4|752.3|758.35|749.25|278
1655952600000|2022-06-23 02:50:00|761.15|752.05|761.41|752.31|761.9|752.8|760.61|751.51|267
1655952900000|2022-06-23 02:55:00|761.26|752.16|759.45|750.35|761.85|752.75|757.7|748.6|357
1655953200000|2022-06-23 03:00:00|759.4|750.3|757.04|747.94|760.14|751.04|756.15|747.05|429
1655953500000|2022-06-23 03:05:00|757.14|748.04|757.73|748.63|758.8|749.7|757.02|747.92|224
1655953800000|2022-06-23 03:10:00|757.68|748.58|756.5|747.4|758.85|749.75|756.42|747.32|238
1655954100000|2022-06-23 03:15:00|756.46|747.36|757.33|748.23|757.67|748.57|756.23|747.13|243
1655954400000|2022-06-23 03:20:00|757.4|748.3|755.7|746.6|757.8|748.7|755.44|746.34|255
1655954700000|2022-06-23 03:25:00|755.75|746.65|757.89|748.79|757.89|748.79|754.36|745.26|276
1655955000000|2022-06-23 03:30:00|757.82|748.72|756.6|747.5|757.82|748.72|754.54|745.44|313
1655955300000|2022-06-23 03:35:00|756.63|747.53|756.8|747.7|757.68|748.58|756.36|747.26|329
1655955600000|2022-06-23 03:40:00|756.79|747.69|753.83|744.73|756.97|747.87|753.64|744.54|387
1655955900000|2022-06-23 03:45:00|753.93|744.83|757.36|748.26|757.47|748.37|753.59|744.49|378
1655956200000|2022-06-23 03:50:00|757.41|748.31|756.52|747.42|757.5|748.4|755.69|746.59|300
1655956500000|2022-06-23 03:55:00|756.59|747.49|754.55|745.45|756.75|747.65|754.06|744.96|431
1655956800000|2022-06-23 04:00:00|754.5|745.4|757.11|748.01|757.6|748.5|754.02|744.92|432
1655957100000|2022-06-23 04:05:00|757.15|748.05|754.48|745.38|757.49|748.39|754.48|745.38|386
1655957400000|2022-06-23 04:10:00|754.5|745.4|755.64|746.54|756.64|747.54|753.51|744.41|365
1655957700000|2022-06-23 04:15:00|755.68|746.58|755.6|746.5|756.26|747.16|753.65|744.55|265
1655958000000|2022-06-23 04:20:00|755.34|746.24|757.41|748.31|757.68|748.58|754.79|745.69|405
1655958300000|2022-06-23 04:25:00|757.55|748.45|759.62|750.52|760.85|751.75|757.5|748.4|574
1655958600000|2022-06-23 04:30:00|759.61|750.51|761.99|752.89|762.69|753.59|759.26|750.16|451
1655958900000|2022-06-23 04:35:00|761.98|752.88|762.61|753.51|762.85|753.75|761.91|752.81|266
1655959200000|2022-06-23 04:40:00|762.73|753.63|765.03|755.93|766.42|757.32|762.44|753.34|516
1655959500000|2022-06-23 04:45:00|765.02|755.92|765.81|756.71|765.96|756.86|764.6|755.5|526
1655959800000|2022-06-23 04:50:00|765.85|756.75|764.56|755.46|765.91|756.81|763.89|754.79|352
1655960100000|2022-06-23 04:55:00|764.38|755.28|764.88|755.78|765.87|756.77|764.38|755.28|344
1655960400000|2022-06-23 05:00:00|764.91|755.81|765.69|756.59|765.95|756.85|764.79|755.69|343
1655960700000|2022-06-23 05:05:00|765.68|756.58|760.87|751.77|765.69|756.59|760.59|751.49|407
1655961000000|2022-06-23 05:10:00|760.86|751.76|762.7|753.6|763.4|754.3|760.69|751.59|307
1655961300000|2022-06-23 05:15:00|762.72|753.62|760.57|751.47|763.64|754.54|760.36|751.26|372
1655961600000|2022-06-23 05:20:00|760.56|751.46|759.99|750.89|762.9|753.8|759.38|750.28|377
1655961900000|2022-06-23 05:25:00|759.98|750.88|764.35|755.25|764.7|755.6|759.98|750.88|361
1655962200000|2022-06-23 05:30:00|764.3|755.2|768.47|759.37|768.61|759.51|764.02|754.92|314
1655962500000|2022-06-23 05:35:00|768.63|759.53|767.72|758.62|770.36|761.26|767.72|758.62|378
1655962800000|2022-06-23 05:40:00|767.87|758.77|767.45|758.35|767.95|758.85|767.16|758.06|277
1655963100000|2022-06-23 05:45:00|767.6|758.5|769.64|760.54|769.97|760.87|766.65|757.55|321
1655963400000|2022-06-23 05:50:00|769.63|760.53|764.42|755.32|769.72|760.62|764.31|755.21|465
1655963700000|2022-06-23 05:55:00|764.41|755.31|765.15|756.05|766.05|756.95|763.63|754.53|369
1655964000000|2022-06-23 06:00:00|764.75|755.65|765.98|756.88|766.69|757.59|763.09|753.99|479
1655964300000|2022-06-23 06:05:00|766.04|756.94|764.44|755.34|766.62|757.52|763.1|754|370
1655964600000|2022-06-23 06:10:00|764.48|755.38|763.31|754.21|764.71|755.61|762.83|753.73|268
1655964900000|2022-06-23 06:15:00|763.56|754.46|762.79|753.69|763.8|754.7|761.35|752.25|312
1655965200000|2022-06-23 06:20:00|762.78|753.68|763.65|754.55|764.6|755.5|762|752.9|318
1655965500000|2022-06-23 06:25:00|763.67|754.57|767.53|758.43|768.54|759.44|763.61|754.51|406
1655965800000|2022-06-23 06:30:00|767.54|758.44|772.6|763.5|773.57|764.47|766.68|757.58|530
1655966100000|2022-06-23 06:35:00|772.59|763.49|772.79|763.69|774.9|765.8|772.35|763.25|521
1655966400000|2022-06-23 06:40:00|772.52|763.42|772.03|762.93|773.64|764.54|770.21|761.11|529
1655966700000|2022-06-23 06:45:00|771.97|762.87|772.54|763.44|772.9|763.8|771.57|762.47|397
1655967000000|2022-06-23 06:50:00|772.52|763.42|771.47|762.37|772.86|763.76|770.3|761.2|318
1655967300000|2022-06-23 06:55:00|771.53|762.43|768.85|759.75|771.85|762.75|768.64|759.54|401
1655967600000|2022-06-23 07:00:00|768.95|759.85|769.82|760.72|770.47|761.37|768.3|759.2|416
1655967900000|2022-06-23 07:05:00|769.92|760.82|770.23|761.13|770.95|761.85|768.85|759.75|395
1655968200000|2022-06-23 07:10:00|770.22|761.12|772.25|763.15|773.09|763.99|770.15|761.05|340
1655968500000|2022-06-23 07:15:00|772.2|763.1|768.69|759.59|772.2|763.1|767.83|758.73|327
1655968800000|2022-06-23 07:20:00|768.96|759.86|765.66|756.56|769.05|759.95|765.58|756.48|274
1655969100000|2022-06-23 07:25:00|765.63|756.53|765.65|756.55|766.7|757.6|765.26|756.16|309
1655969400000|2022-06-23 07:30:00|765.75|756.65|764.95|755.85|766.42|757.32|763.47|754.37|340
1655969700000|2022-06-23 07:35:00|764.92|755.82|764.61|755.51|765.68|756.58|762.62|753.52|258
1655970000000|2022-06-23 07:40:00|764.36|755.26|765.68|756.58|766.7|757.6|764.36|755.26|242
1655970300000|2022-06-23 07:45:00|765.62|756.52|761.72|752.62|766.65|757.55|761.72|752.62|259
1655970600000|2022-06-23 07:50:00|761.95|752.85|761.29|752.19|762.65|753.55|760.43|751.33|355
1655970900000|2022-06-23 07:55:00|761.44|752.34|761.37|752.27|762.85|753.75|760.7|751.6|342
1655971200000|2022-06-23 08:00:00|761.52|752.42|763.48|754.38|763.99|754.89|760.54|751.44|255
1655971500000|2022-06-23 08:05:00|763.8|754.7|765.03|755.93|765.31|756.21|763.21|754.11|254
1655971800000|2022-06-23 08:10:00|765.4|756.3|767.95|758.85|768.95|759.85|765.39|756.29|340
1655972100000|2022-06-23 08:15:00|768.05|758.95|765.75|756.65|768.9|759.8|765.29|756.19|300
1655972400000|2022-06-23 08:20:00|765.8|756.7|767.14|758.04|767.53|758.43|765.3|756.2|230
1655972700000|2022-06-23 08:25:00|766.64|757.54|766.25|757.15|768.56|759.46|766.15|757.05|183
1655973000000|2022-06-23 08:30:00|766.27|757.17|761.56|752.46|766.75|757.65|761.29|752.19|376
1655973300000|2022-06-23 08:35:00|761.49|752.39|760.43|751.33|763.75|754.65|760.28|751.18|259
1655973600000|2022-06-23 08:40:00|760.63|751.53|760.35|751.25|761.9|752.8|759.71|750.61|278
1655973900000|2022-06-23 08:45:00|760.8|751.7|757.55|748.45|761.55|752.45|757.47|748.37|237
1655974200000|2022-06-23 08:50:00|757.6|748.5|756.01|746.91|758.5|749.4|755.43|746.33|188
1655974500000|2022-06-23 08:55:00|756.65|747.55|758.51|749.41|759.52|750.42|756.01|746.91|323
1655974800000|2022-06-23 09:00:00|758.41|749.31|759.77|750.67|760.65|751.55|758.26|749.16|243
1655975100000|2022-06-23 09:05:00|760.22|751.12|760.59|751.49|760.85|751.75|758.35|749.25|203
1655975400000|2022-06-23 09:10:00|760.46|751.36|761.02|751.92|761.02|751.92|759.76|750.66|112
1655975700000|2022-06-23 09:15:00|760.94|751.84|760.95|751.85|761.42|752.32|759.8|750.7|167
1655976000000|2022-06-23 09:20:00|760.84|751.74|759.97|750.87|766.16|757.06|759.63|750.53|289
1655976300000|2022-06-23 09:25:00|760|750.9|759.45|750.35|762.5|753.4|758.67|749.57|286
1655976600000|2022-06-23 09:30:00|759.46|750.36|761.56|752.46|762.3|753.2|756.75|747.65|320
1655976900000|2022-06-23 09:35:00|762.33|753.23|757.21|748.11|762.35|753.25|756.67|747.57|247
1655977200000|2022-06-23 09:40:00|756.96|747.86|756.4|747.3|757.8|748.7|755.34|746.24|232
1655977500000|2022-06-23 09:45:00|756.49|747.39|756.36|747.26|758.46|749.36|755.23|746.13|263
1655977800000|2022-06-23 09:50:00|756.51|747.41|763.11|754.01|763.7|754.6|756.51|747.41|431
1655978100000|2022-06-23 09:55:00|762.85|753.75|763.96|754.86|764.69|755.59|761.06|751.96|457
1655978400000|2022-06-23 10:00:00|763.82|754.72|765.76|756.66|765.8|756.7|762.09|752.99|358
1655978700000|2022-06-23 10:05:00|765.52|756.42|764.07|754.97|766.44|757.34|762.2|753.1|465
1655979000000|2022-06-23 10:10:00|764.36|755.26|765.27|756.17|765.85|756.75|763.44|754.34|309
1655979300000|2022-06-23 10:15:00|765.28|756.18|762.89|753.79|765.9|756.8|762.87|753.77|323
1655979600000|2022-06-23 10:20:00|763.3|754.2|765.37|756.27|767.62|758.52|762.66|753.56|360
1655979900000|2022-06-23 10:25:00|765.36|756.26|766.59|757.49|767.09|757.99|765.05|755.95|312
1655980200000|2022-06-23 10:30:00|766.58|757.48|767.33|758.23|767.95|758.85|765.37|756.27|452
1655980500000|2022-06-23 10:35:00|767.2|758.1|769.7|760.6|769.9|760.8|767.1|758|352
1655980800000|2022-06-23 10:40:00|769.4|760.3|771.18|762.08|771.5|762.4|769.4|760.3|290
1655981100000|2022-06-23 10:45:00|771.13|762.03|770.54|761.44|773.7|764.6|769.8|760.7|491
1655981400000|2022-06-23 10:50:00|770.56|761.46|769.1|760|770.85|761.75|769|759.9|338
1655981700000|2022-06-23 10:55:00|769.32|760.22|770.4|761.3|771.7|762.6|768.56|759.46|312
1655982000000|2022-06-23 11:00:00|770.35|761.25|768.75|759.65|770.8|761.7|767.95|758.85|332
1655982300000|2022-06-23 11:05:00|768.62|759.52|767.32|758.22|768.62|759.52|766.67|757.57|195
1655982600000|2022-06-23 11:10:00|767.35|758.25|767.55|758.45|768.85|759.75|766.7|757.6|258
1655982900000|2022-06-23 11:15:00|767.5|758.4|766.15|757.05|769.25|760.15|765.45|756.35|275
1655983200000|2022-06-23 11:20:00|766.45|757.35|767.5|758.4|767.8|758.7|766.05|756.95|260
1655983500000|2022-06-23 11:25:00|767.4|758.3|768.18|759.08|768.8|759.7|766.78|757.68|232
1655983800000|2022-06-23 11:30:00|768.35|759.25|765.9|756.8|769.49|760.39|764.48|755.38|362
1655984100000|2022-06-23 11:35:00|766.09|756.99|766.98|757.88|767.69|758.59|765.45|756.35|258
1655984400000|2022-06-23 11:40:00|767.05|757.95|764.48|755.38|767.05|757.95|762.83|753.73|360
1655984700000|2022-06-23 11:45:00|764.28|755.18|764.45|755.35|765.75|756.65|763.29|754.19|283
1655985000000|2022-06-23 11:50:00|764.4|755.3|764.55|755.45|765.8|756.7|764.2|755.1|260
1655985300000|2022-06-23 11:55:00|764.56|755.46|765.7|756.6|765.7|756.6|763.97|754.87|282
1655985600000|2022-06-23 12:00:00|765.53|756.43|766.9|757.8|767.9|758.8|764.3|755.2|426
1655985900000|2022-06-23 12:05:00|766.8|757.7|763.86|754.76|769.64|760.54|763.7|754.6|430
1655986200000|2022-06-23 12:10:00|763.87|754.77|768|758.9|770.56|761.46|763.58|754.48|633
1655986500000|2022-06-23 12:15:00|767.95|758.85|771|761.9|771.85|762.75|767.5|758.4|583
1655986800000|2022-06-23 12:20:00|771.02|761.92|774.65|765.55|775.96|766.86|770.45|761.35|651
1655987100000|2022-06-23 12:25:00|774.64|765.54|777.46|768.36|777.75|768.65|773.65|764.55|535
1655987400000|2022-06-23 12:30:00|777.51|768.41|776.88|767.78|780.75|771.65|774.8|765.7|659
1655987700000|2022-06-23 12:35:00|776.98|767.88|776.9|767.8|779.8|770.7|775.6|766.5|702
1655988000000|2022-06-23 12:40:00|776.88|767.78|773.75|764.65|777.9|768.8|773.55|764.45|648
1655988300000|2022-06-23 12:45:00|773.77|764.67|773.48|764.38|774.97|765.87|772.6|763.5|508
1655988600000|2022-06-23 12:50:00|773.44|764.34|768.91|759.81|773.65|764.55|768.55|759.45|498
1655988900000|2022-06-23 12:55:00|768.86|759.76|770.7|761.6|771.05|761.95|768.78|759.68|397
1655989200000|2022-06-23 13:00:00|770.8|761.7|769.55|760.45|772.6|763.5|769.11|760.01|441
1655989500000|2022-06-23 13:05:00|769.49|760.39|772.4|763.3|772.67|763.57|769.4|760.3|403
1655989800000|2022-06-23 13:10:00|772.53|763.43|771.28|762.18|772.7|763.6|770.5|761.4|306
1655990100000|2022-06-23 13:15:00|771.23|762.13|769.65|760.55|773.3|764.2|768.98|759.88|306
1655990400000|2022-06-23 13:20:00|769.75|760.65|772.2|763.1|773.3|764.2|769.75|760.65|357
1655990700000|2022-06-23 13:25:00|772.23|763.13|771.64|762.54|773.87|764.77|771.12|762.02|405
1655991000000|2022-06-23 13:30:00|771.59|762.49|775.12|766.02|775.64|766.54|769.5|760.4|796
1655991300000|2022-06-23 13:35:00|775.1|766|770.58|761.48|775.29|766.19|770.04|760.94|635
1655991600000|2022-06-23 13:40:00|770.65|761.55|771.1|762|771.34|762.24|770.2|761.1|72
1655991900000|2022-06-23 13:45:00|769.05|759.95|768.99|759.89|770.8|761.7|768.05|758.95|368
1655992200000|2022-06-23 13:50:00|768.97|759.87|763.97|754.87|769.27|760.17|763.82|754.72|184
1655992500000|2022-06-23 13:55:00|763.04|753.94|763.75|754.65|764.17|755.07|762.24|753.14|474
1655992800000|2022-06-23 14:00:00|764.3|755.2|764.95|755.85|764.95|755.85|764.3|755.2|4
1655993100000|2022-06-23 14:05:00|762.55|753.45|759.74|750.64|764.77|755.67|759.74|750.64|523
1655993400000|2022-06-23 14:10:00|759.73|750.63|758.51|749.41|761.32|752.22|757.83|748.73|246
1655993700000|2022-06-23 14:15:00|758.45|749.35|756.75|747.65|759.36|750.26|756.53|747.43|561
1655994000000|2022-06-23 14:20:00|756.8|747.7|758.98|749.88|760.36|751.26|756.26|747.16|479
1655994300000|2022-06-23 14:25:00|758.9|749.8|759.66|750.56|760.5|751.4|758.56|749.46|489
1655994600000|2022-06-23 14:30:00|759.88|750.78|760.94|751.84|761.65|752.55|759.33|750.23|491
1655994900000|2022-06-23 14:35:00|760.97|751.87|760.29|751.19|761.95|752.85|759.48|750.38|408
1655995200000|2022-06-23 14:40:00|760.34|751.24|764.64|755.54|764.9|755.8|760.34|751.24|366
1655995500000|2022-06-23 14:45:00|764.7|755.6|766.05|756.95|766.8|757.7|763.68|754.58|419
1655995800000|2022-06-23 14:50:00|765.25|756.15|764.78|755.68|766.58|757.48|763.58|754.48|414
1655996100000|2022-06-23 14:55:00|764.75|755.65|768.55|759.45|769.39|760.29|764.72|755.62|504
1655996400000|2022-06-23 15:00:00|768.6|759.5|767.88|758.78|769|759.9|767.79|758.69|312
1655996700000|2022-06-23 15:05:00|767.86|758.76|766.68|757.58|767.86|758.76|765.4|756.3|486
1655997000000|2022-06-23 15:10:00|766.67|757.57|769.5|760.4|771.7|762.6|765.76|756.66|450
1655997300000|2022-06-23 15:15:00|770.05|760.95|766.56|757.46|770.59|761.49|765.9|756.8|458
1655997600000|2022-06-23 15:20:00|766.55|757.45|762.67|753.57|767.5|758.4|761.27|752.17|580
1655997900000|2022-06-23 15:25:00|762.66|753.56|760.6|751.5|762.78|753.68|760.2|751.1|465
1655998200000|2022-06-23 15:30:00|760.64|751.54|754.05|744.95|760.98|751.88|752.75|743.65|559
1655998500000|2022-06-23 15:35:00|754.12|745.02|753.25|744.15|755.56|746.46|752.63|743.53|644
1655998800000|2022-06-23 15:40:00|753.57|744.47|755.2|746.1|755.7|746.6|753.04|743.94|446
1655999100000|2022-06-23 15:45:00|755.26|746.16|755.6|746.5|755.91|746.81|754.41|745.31|453
1655999400000|2022-06-23 15:50:00|755.43|746.33|758.14|749.04|758.35|749.25|754.65|745.55|523
1655999700000|2022-06-23 15:55:00|758.18|749.08|759.95|750.85|760.85|751.75|757.72|748.62|509
1656000000000|2022-06-23 16:00:00|760.2|751.1|756.43|747.33|760.66|751.56|756.03|746.93|467
1656000300000|2022-06-23 16:05:00|756.38|747.28|757.7|748.6|759.66|750.56|756.05|746.95|480
1656000600000|2022-06-23 16:10:00|757.75|748.65|758.51|749.41|759.55|750.45|757.7|748.6|300
1656000900000|2022-06-23 16:15:00|758|748.9|761.4|752.3|761.46|752.36|757.63|748.53|372
1656001200000|2022-06-23 16:20:00|761.24|752.14|759.57|750.47|761.85|752.75|755.99|746.89|365
1656001500000|2022-06-23 16:25:00|759.58|750.48|759.75|750.65|761.65|752.55|757.75|748.65|451
1656001800000|2022-06-23 16:30:00|759.8|750.7|757.14|748.04|760.5|751.4|756.21|747.11|407
1656002100000|2022-06-23 16:35:00|757.29|748.19|756.2|747.1|757.95|748.85|756.17|747.07|353
1656002400000|2022-06-23 16:40:00|756.34|747.24|757.03|747.93|757.7|748.6|755.41|746.31|345
1656002700000|2022-06-23 16:45:00|757.02|747.92|759.93|750.83|760.8|751.7|756.61|747.51|413
1656003000000|2022-06-23 16:50:00|759.89|750.79|758.91|749.81|760.75|751.65|758.91|749.81|396
1656003300000|2022-06-23 16:55:00|758.87|749.77|754.7|745.6|759.46|750.36|754.7|745.6|363
1656003600000|2022-06-23 17:00:00|754.66|745.56|751.55|742.45|754.68|745.58|749.3|740.2|482
1656003900000|2022-06-23 17:05:00|751.68|742.58|754.88|745.78|756.92|747.82|751.55|742.45|461
1656004200000|2022-06-23 17:10:00|754.89|745.79|754.4|745.3|755.85|746.75|753.56|744.46|414
1656004500000|2022-06-23 17:15:00|754.5|745.4|755.95|746.85|756.9|747.8|754.33|745.23|416
1656004800000|2022-06-23 17:20:00|756.01|746.91|753.07|743.97|756.08|746.98|752.97|743.87|358
1656005100000|2022-06-23 17:25:00|753.1|744|750.95|741.85|754.08|744.98|750.3|741.2|403
1656005400000|2022-06-23 17:30:00|751|741.9|752.75|743.65|754.05|744.95|750.95|741.85|366
1656005700000|2022-06-23 17:35:00|753.65|744.55|752.05|742.95|753.7|744.6|750.98|741.88|236
1656006000000|2022-06-23 17:40:00|752.1|743|753.59|744.49|753.85|744.75|750.84|741.74|293
1656006300000|2022-06-23 17:45:00|753.6|744.5|756.1|747|756.75|747.65|753.3|744.2|315
1656006600000|2022-06-23 17:50:00|756.05|746.95|756.67|747.57|760.55|751.45|755.93|746.83|545
1656006900000|2022-06-23 17:55:00|756.72|747.62|756.5|747.4|757.72|748.62|755.51|746.41|394
1656007200000|2022-06-23 18:00:00|756.49|747.39|758.49|749.39|758.95|749.85|756.13|747.03|360
1656007500000|2022-06-23 18:05:00|758.55|749.45|756.47|747.37|759.16|750.06|756.16|747.06|337
1656007800000|2022-06-23 18:10:00|756.45|747.35|757.12|748.02|758.35|749.25|754.31|745.21|394
1656008100000|2022-06-23 18:15:00|757.07|747.97|758.75|749.65|759|749.9|757.07|747.97|382
1656008400000|2022-06-23 18:20:00|758.8|749.7|759.07|749.97|759.8|750.7|758.57|749.47|300
1656008700000|2022-06-23 18:25:00|758.95|749.85|759.7|750.6|760.41|751.31|758.4|749.3|348
1656009000000|2022-06-23 18:30:00|759.75|750.65|761.27|752.17|761.75|752.65|759.53|750.43|350
1656009300000|2022-06-23 18:35:00|761.37|752.27|758.65|749.55|761.77|752.67|756.93|747.83|319
1656009600000|2022-06-23 18:40:00|758.53|749.43|759.43|750.33|759.6|750.5|758.01|748.91|306
1656009900000|2022-06-23 18:45:00|759.48|750.38|756.26|747.16|759.75|750.65|755.54|746.44|404
1656010200000|2022-06-23 18:50:00|756.24|747.14|755.9|746.8|757.71|748.61|755.6|746.5|282
1656010500000|2022-06-23 18:55:00|755.85|746.75|756.35|747.25|756.85|747.75|755.14|746.04|278
1656010800000|2022-06-23 19:00:00|756.7|747.6|755.73|746.63|756.74|747.64|754.68|745.58|312
1656011100000|2022-06-23 19:05:00|755.72|746.62|760.82|751.72|760.82|751.72|754.55|745.45|368
1656011400000|2022-06-23 19:10:00|760.85|751.75|760.72|751.62|762.05|752.95|758.75|749.65|433
1656011700000|2022-06-23 19:15:00|760.73|751.63|762.11|753.01|762.28|753.18|758.53|749.43|473
1656012000000|2022-06-23 19:20:00|762.13|753.03|765.58|756.48|766.9|757.8|761.08|751.98|459
1656012300000|2022-06-23 19:25:00|765.67|756.57|768.89|759.79|770.55|761.45|764.58|755.48|476
1656012600000|2022-06-23 19:30:00|768.98|759.88|769.35|760.25|769.8|760.7|766.52|757.42|503
1656012900000|2022-06-23 19:35:00|769.45|760.35|773.43|764.33|773.75|764.65|769.45|760.35|429
1656013200000|2022-06-23 19:40:00|773.25|764.15|774.71|765.61|775.54|766.44|771.4|762.3|464
1656013500000|2022-06-23 19:45:00|774.72|765.62|776.65|767.55|777.1|768|773.69|764.59|534
1656013800000|2022-06-23 19:50:00|776.64|767.54|773.41|764.31|778.66|769.56|773.26|764.16|572
1656014100000|2022-06-23 19:55:00|773.38|764.28|776.81|767.71|777.59|768.49|772.63|763.53|378
1656014400000|2022-06-23 20:00:00|776.83|767.73|774.34|765.24|778.95|769.85|773.8|764.7|604
1656014700000|2022-06-23 20:05:00|774.31|765.21|773.38|764.28|774.88|765.78|772.35|763.25|508
1656015000000|2022-06-23 20:10:00|773.43|764.33|782.27|773.17|782.67|773.57|773.43|764.33|647
1656015300000|2022-06-23 20:15:00|782.24|773.14|785.13|776.03|785.84|776.74|779.99|770.89|800
1656015600000|2022-06-23 20:20:00|785.11|776.01|782.88|773.78|785.2|776.1|782.43|773.33|544
1656015900000|2022-06-23 20:25:00|782.9|773.8|781.52|772.42|783.15|774.05|780.98|771.88|570
1656016200000|2022-06-23 20:30:00|781.49|772.39|779.38|770.28|781.82|772.72|778.42|769.32|465
1656016500000|2022-06-23 20:35:00|779.35|770.25|778.41|769.31|780.75|771.65|778.39|769.29|398
1656016800000|2022-06-23 20:40:00|778.39|769.29|778.47|769.37|779.49|770.39|776.9|767.8|389
1656017100000|2022-06-23 20:45:00|778.17|769.07|778.6|769.5|779.82|770.72|778.13|769.03|387
1656017400000|2022-06-23 20:50:00|778.55|769.45|775.44|766.34|778.91|769.81|774.9|765.8|361
1656017700000|2022-06-23 20:55:00|775.39|766.29|774.62|765.52|775.68|766.58|774.2|765.1|421
1656018000000|2022-06-23 21:00:00|774.59|765.49|773.04|763.94|775.51|766.41|772.7|763.6|371
1656018300000|2022-06-23 21:05:00|773.1|764|772.85|763.75|773.36|764.26|771.77|762.67|196
1656018600000|2022-06-23 21:10:00|772.8|763.7|772.06|762.96|773.9|764.8|772.02|762.92|217
1656018900000|2022-06-23 21:15:00|772.02|762.92|771.39|762.29|772.02|762.92|770.65|761.55|181
1656019200000|2022-06-23 21:20:00|771.44|762.34|770.6|761.5|771.5|762.4|770.25|761.15|110
1656019500000|2022-06-23 21:25:00|770.85|761.75|773.25|764.15|773.25|764.15|770.6|761.5|169
1656019800000|2022-06-23 21:30:00|773.2|764.1|773.02|763.92|773.75|764.65|772.81|763.71|126
1656020100000|2022-06-23 21:35:00|773.75|764.65|770.75|761.65|773.75|764.65|769.24|760.14|249
1656020400000|2022-06-23 21:40:00|771.05|761.95|770.44|761.34|771.05|761.95|768.65|759.55|199
1656020700000|2022-06-23 21:45:00|770.54|761.44|769.63|760.53|770.8|761.7|769.53|760.43|180
1656021000000|2022-06-23 21:50:00|769.6|760.5|769.35|760.25|770.75|761.65|769.07|759.97|175
1656021300000|2022-06-23 21:55:00|769.38|760.28|766.6|757.5|769.85|760.75|766.45|757.35|169
1656021600000|2022-06-23 22:00:00|766.65|757.55|772.11|763.01|772.16|763.06|766.25|757.15|432
1656021900000|2022-06-23 22:05:00|772.1|763|771.64|762.54|772.9|763.8|768.3|759.2|465
1656022200000|2022-06-23 22:10:00|771.55|762.45|772.87|763.77|772.95|763.85|770.55|761.45|405
1656022500000|2022-06-23 22:15:00|772.9|763.8|774.35|765.25|775.6|766.5|771.73|762.63|460
1656022800000|2022-06-23 22:20:00|774.44|765.34|774.94|765.84|775.9|766.8|773.5|764.4|345
1656023100000|2022-06-23 22:25:00|775.04|765.94|778.18|769.08|778.68|769.58|773.85|764.75|424
1656023400000|2022-06-23 22:30:00|778.45|769.35|780.69|771.59|782.75|773.65|778.32|769.22|741
1656023700000|2022-06-23 22:35:00|780.66|771.56|778|768.9|780.69|771.59|777.27|768.17|542
1656024000000|2022-06-23 22:40:00|777.95|768.85|777.15|768.05|778.53|769.43|776.55|767.45|465
1656024300000|2022-06-23 22:45:00|777.1|768|776.83|767.73|778.8|769.7|776.12|767.02|419
1656024600000|2022-06-23 22:50:00|776.8|767.7|774.05|764.95|777.15|768.05|773.55|764.45|366
1656024900000|2022-06-23 22:55:00|773.98|764.88|774.25|765.15|774.75|765.65|773.2|764.1|341
1656025200000|2022-06-23 23:00:00|774.22|765.12|774.55|765.45|774.75|765.65|773.6|764.5|239
1656025500000|2022-06-23 23:05:00|774.51|765.41|776.33|767.23|776.9|767.8|774.31|765.21|336
1656025800000|2022-06-23 23:10:00|776.35|767.25|778.5|769.4|778.9|769.8|776.33|767.23|326
1656026100000|2022-06-23 23:15:00|778.55|769.45|778.48|769.38|779.95|770.85|778.27|769.17|236
1656026400000|2022-06-23 23:20:00|778.8|769.7|782.43|773.33|783.48|774.38|778.47|769.37|397
1656026700000|2022-06-23 23:25:00|782.38|773.28|783.74|774.64|784.7|775.6|782.2|773.1|322
1656027000000|2022-06-23 23:30:00|783.66|774.56|783.48|774.38|785.79|776.69|783.4|774.3|358
1656027300000|2022-06-23 23:35:00|783.64|774.54|782.5|773.4|784.4|775.3|781.55|772.45|293
1656027600000|2022-06-23 23:40:00|782.51|773.41|781.6|772.5|783.45|774.35|781.1|772|284
1656027900000|2022-06-23 23:45:00|781.63|772.53|783.38|774.28|784.05|774.95|781.62|772.52|309
1656028200000|2022-06-23 23:50:00|783.41|774.31|783.55|774.45|785.12|776.02|783.35|774.25|334
1656028500000|2022-06-23 23:55:00|783.57|774.47|781.8|772.7|784.15|775.05|781.47|772.37|355
1656028800000|2022-06-24 00:00:00|781.75|772.65|785.41|776.31|786.8|777.7|781.58|772.48|524
1656029100000|2022-06-24 00:05:00|785.36|776.26|787.7|778.6|788.7|779.6|784.05|774.95|509
1656029400000|2022-06-24 00:10:00|787.55|778.45|786.16|777.06|787.93|778.83|786.16|777.06|371
1656029700000|2022-06-24 00:15:00|786.13|777.03|788.75|779.65|790.4|781.3|781.5|772.4|612
1656030000000|2022-06-24 00:20:00|788.74|779.64|784.6|775.5|789|779.9|783.35|774.25|547
1656030300000|2022-06-24 00:25:00|784.62|775.52|782.66|773.56|784.77|775.67|782.6|773.5|391
1656030600000|2022-06-24 00:30:00|782.69|773.59|783.47|774.37|784.45|775.35|781.08|771.98|365
1656030900000|2022-06-24 00:35:00|783.42|774.32|781.83|772.73|783.42|774.32|780.78|771.68|332
1656031200000|2022-06-24 00:40:00|781.9|772.8|783.04|773.94|783.55|774.45|781.45|772.35|252
1656031500000|2022-06-24 00:45:00|783.08|773.98|783.05|773.95|783.95|774.85|782.25|773.15|315
1656031800000|2022-06-24 00:50:00|783|773.9|779.9|770.8|783|773.9|777.59|768.49|345
1656032100000|2022-06-24 00:55:00|779.85|770.75|778.99|769.89|779.85|770.75|778.55|769.45|316
1656032400000|2022-06-24 01:00:00|779.03|769.93|778.75|769.65|779.7|770.6|777.48|768.38|292
1656032700000|2022-06-24 01:05:00|778.8|769.7|779.6|770.5|779.75|770.65|776.63|767.53|400
1656033000000|2022-06-24 01:10:00|779.55|770.45|785.54|776.44|785.84|776.74|779.45|770.35|547
1656033300000|2022-06-24 01:15:00|785.49|776.39|787.74|778.64|789.39|780.29|783.98|774.88|564
1656033600000|2022-06-24 01:20:00|787.69|778.59|795.47|786.37|795.77|786.67|787.6|778.5|488
1656033900000|2022-06-24 01:25:00|795.42|786.32|794.08|784.98|797.15|788.05|792.86|783.76|560
1656034200000|2022-06-24 01:30:00|794.03|784.93|796.49|787.39|797|787.9|794.03|784.93|476
1656034500000|2022-06-24 01:35:00|796.53|787.43|794.47|785.37|797.44|788.34|794.05|784.95|402
1656034800000|2022-06-24 01:40:00|794.57|785.47|792.73|783.63|794.72|785.62|792.1|783|421
1656035100000|2022-06-24 01:45:00|792.75|783.65|791.59|782.49|793.85|784.75|790.65|781.55|392
1656035400000|2022-06-24 01:50:00|791.6|782.5|790.43|781.33|792.7|783.6|790.05|780.95|296
1656035700000|2022-06-24 01:55:00|790.68|781.58|791.24|782.14|792.9|783.8|790.4|781.3|393
1656036000000|2022-06-24 02:00:00|791.21|782.11|792.8|783.7|792.85|783.75|791.21|782.11|285
1656036300000|2022-06-24 02:05:00|792.75|783.65|794.96|785.86|796.75|787.65|791.21|782.11|317
1656036600000|2022-06-24 02:10:00|794.93|785.83|798.1|789|798.35|789.25|794.93|785.83|383
1656036900000|2022-06-24 02:15:00|798.33|789.23|801.53|792.43|801.62|792.52|795.3|786.2|468
1656037200000|2022-06-24 02:20:00|801.56|792.46|805.55|796.45|806.83|797.73|800.55|791.45|530
1656037500000|2022-06-24 02:25:00|805.65|796.55|807.93|798.83|808.61|799.51|805.65|796.55|381
1656037800000|2022-06-24 02:30:00|807.95|798.85|808.96|799.86|811.85|802.75|807.54|798.44|447
1656038100000|2022-06-24 02:35:00|808.98|799.88|809.05|799.95|813.65|804.55|808.44|799.34|570
1656038400000|2022-06-24 02:40:00|809.2|800.1|809.25|800.15|810.29|801.19|808.18|799.08|413
1656038700000|2022-06-24 02:45:00|809.2|800.1|810.5|801.4|812.75|803.65|808.76|799.66|344
1656039000000|2022-06-24 02:50:00|810.8|801.7|807.65|798.55|810.8|801.7|807.25|798.15|286
1656039300000|2022-06-24 02:55:00|807.67|798.57|803.17|794.07|808.35|799.25|802.99|793.89|506
1656039600000|2022-06-24 03:00:00|803.21|794.11|805.02|795.92|805.9|796.8|803.15|794.05|437
1656039900000|2022-06-24 03:05:00|805.11|796.01|806.7|797.6|808.75|799.65|804.8|795.7|375
1656040200000|2022-06-24 03:10:00|806.63|797.53|807.85|798.75|808.9|799.8|805.2|796.1|359
1656040500000|2022-06-24 03:15:00|807.8|798.7|807.65|798.55|809.8|800.7|807.05|797.95|356
1656040800000|2022-06-24 03:20:00|807.8|798.7|806.17|797.07|807.8|798.7|805.48|796.38|228
1656041100000|2022-06-24 03:25:00|806|796.9|805.95|796.85|807.65|798.55|805.25|796.15|326
1656041400000|2022-06-24 03:30:00|805.9|796.8|803.42|794.32|806.15|797.05|803.05|793.95|222
1656041700000|2022-06-24 03:35:00|803.23|794.13|803.75|794.65|805.05|795.95|803.03|793.93|303
1656042000000|2022-06-24 03:40:00|803.72|794.62|803.95|794.85|804.9|795.8|803.39|794.29|248
1656042300000|2022-06-24 03:45:00|803.92|794.82|803.49|794.39|804.9|795.8|803.4|794.3|256
1656042600000|2022-06-24 03:50:00|803.4|794.3|802.39|793.29|803.8|794.7|802.35|793.25|323
1656042900000|2022-06-24 03:55:00|802.49|793.39|802.7|793.6|802.85|793.75|802.25|793.15|194
1656043200000|2022-06-24 04:00:00|802.68|793.58|803.7|794.6|803.9|794.8|802.4|793.3|205
1656043500000|2022-06-24 04:05:00|803.72|794.62|804.41|795.31|805.77|796.67|803.72|794.62|359
1656043800000|2022-06-24 04:10:00|804.5|795.4|804.2|795.1|804.9|795.8|803.65|794.55|205
1656044100000|2022-06-24 04:15:00|804.3|795.2|805.5|796.4|805.75|796.65|803.45|794.35|326
1656044400000|2022-06-24 04:20:00|805.55|796.45|805|795.9|806.55|797.45|804|794.9|323
1656044700000|2022-06-24 04:25:00|805.48|796.38|801.6|792.5|805.48|796.38|801.6|792.5|276
1656045000000|2022-06-24 04:30:00|801.55|792.45|793.8|784.7|801.75|792.65|793.02|783.92|440
1656045300000|2022-06-24 04:35:00|793.75|784.65|793.95|784.85|795.05|785.95|792.65|783.55|386
1656045600000|2022-06-24 04:40:00|793.93|784.83|793.47|784.37|794.75|785.65|792.98|783.88|281
1656045900000|2022-06-24 04:45:00|793.52|784.42|792.9|783.8|794.8|785.7|792.8|783.7|216
1656046200000|2022-06-24 04:50:00|792.88|783.78|793.6|784.5|793.85|784.75|792.45|783.35|229
1656046500000|2022-06-24 04:55:00|793.55|784.45|793.85|784.75|794.85|785.75|793.33|784.23|205
1656046800000|2022-06-24 05:00:00|793.88|784.78|793.65|784.55|795.05|785.95|793.65|784.55|222
1656047100000|2022-06-24 05:05:00|793.75|784.65|795.88|786.78|797.2|788.1|793.55|784.45|272
1656047400000|2022-06-24 05:10:00|795.78|786.68|796.35|787.25|797.4|788.3|795.65|786.55|225
1656047700000|2022-06-24 05:15:00|796.3|787.2|797.75|788.65|798.2|789.1|795.91|786.81|269
1656048000000|2022-06-24 05:20:00|797.83|788.73|797.2|788.1|798.25|789.15|797.15|788.05|202
1656048300000|2022-06-24 05:25:00|797.15|788.05|797.96|788.86|798.78|789.68|793.34|784.24|458
1656048600000|2022-06-24 05:30:00|797.93|788.83|800.15|791.05|800.75|791.65|797.75|788.65|299
1656048900000|2022-06-24 05:35:00|800.1|791|800.02|790.92|800.5|791.4|799.45|790.35|235
1656049200000|2022-06-24 05:40:00|800.2|791.1|800.6|791.5|801.55|792.45|799.7|790.6|266
1656049500000|2022-06-24 05:45:00|800.66|791.56|800.52|791.42|801.6|792.5|800.19|791.09|221
1656049800000|2022-06-24 05:50:00|800.55|791.45|799.16|790.06|801.29|792.19|798.83|789.73|287
1656050100000|2022-06-24 05:55:00|799.65|790.55|789.4|780.3|799.65|790.55|786.86|777.76|484
1656050400000|2022-06-24 06:00:00|789.45|780.35|788.57|779.47|789.52|780.42|786.4|777.3|486
1656050700000|2022-06-24 06:05:00|788.62|779.52|788.22|779.12|789.8|780.7|787.7|778.6|406
1656051000000|2022-06-24 06:10:00|788.27|779.17|787.63|778.53|789.29|780.19|785.5|776.4|403
1656051300000|2022-06-24 06:15:00|787.73|778.63|787.75|778.65|788.75|779.65|785.95|776.85|314
1656051600000|2022-06-24 06:20:00|787.95|778.85|789.52|780.42|789.85|780.75|787.5|778.4|229
1656051900000|2022-06-24 06:25:00|789.48|780.38|789.75|780.65|789.95|780.85|788.85|779.75|224
1656052200000|2022-06-24 06:30:00|789.73|780.63|790.33|781.23|790.99|781.89|789.53|780.43|204
1656052500000|2022-06-24 06:35:00|790.28|781.18|788.59|779.49|790.66|781.56|786.6|777.5|296
1656052800000|2022-06-24 06:40:00|788.6|779.5|788|778.9|789.11|780.01|787.73|778.63|263
1656053100000|2022-06-24 06:45:00|788.02|778.92|786.62|777.52|788.6|779.5|785.5|776.4|427
1656053400000|2022-06-24 06:50:00|786.5|777.4|785.77|776.67|786.9|777.8|784.43|775.33|284
1656053700000|2022-06-24 06:55:00|785.8|776.7|787.57|778.47|787.95|778.85|785.78|776.68|240
1656054000000|2022-06-24 07:00:00|787.6|778.5|787.61|778.51|788.75|779.65|786.85|777.75|296
1656054300000|2022-06-24 07:05:00|787.58|778.48|788.39|779.29|790.3|781.2|787.45|778.35|287
1656054600000|2022-06-24 07:10:00|788.5|779.4|786.13|777.03|789.08|779.98|785.95|776.85|261
1656054900000|2022-06-24 07:15:00|786.18|777.08|788.61|779.51|789.55|780.45|784.4|775.3|409
1656055200000|2022-06-24 07:20:00|788.51|779.41|790.59|781.49|790.65|781.55|785.28|776.18|425
1656055500000|2022-06-24 07:25:00|790.64|781.54|793.48|784.38|794.7|785.6|790.09|780.99|415
1656055800000|2022-06-24 07:30:00|793.49|784.39|798.35|789.25|798.81|789.71|793.43|784.33|506
1656056100000|2022-06-24 07:35:00|798.5|789.4|795.44|786.34|798.5|789.4|795.39|786.29|388
1656056400000|2022-06-24 07:40:00|795.49|786.39|794.84|785.74|796.75|787.65|794.8|785.7|367
1656056700000|2022-06-24 07:45:00|794.89|785.79|797.58|788.48|797.68|788.58|794.25|785.15|352
1656057000000|2022-06-24 07:50:00|797.3|788.2|795.54|786.44|797.9|788.8|795.4|786.3|438
1656057300000|2022-06-24 07:55:00|795.45|786.35|795.05|785.95|797.9|788.8|795.05|785.95|362
1656057600000|2022-06-24 08:00:00|794.9|785.8|797.36|788.26|798.44|789.34|794.85|785.75|409
1656057900000|2022-06-24 08:05:00|797.41|788.31|798.41|789.31|798.8|789.7|796.7|787.6|364
1656058200000|2022-06-24 08:10:00|798.3|789.2|798.35|789.25|798.65|789.55|797.9|788.8|242
1656058500000|2022-06-24 08:15:00|798.3|789.2|799.44|790.34|800.4|791.3|798.2|789.1|257
1656058800000|2022-06-24 08:20:00|799.55|790.45|797.66|788.56|800.55|791.45|797.5|788.4|383
1656059100000|2022-06-24 08:25:00|797.65|788.55|799.63|790.53|800.45|791.35|795.48|786.38|334
1656059400000|2022-06-24 08:30:00|799.62|790.52|802.53|793.43|802.59|793.49|798.6|789.5|346
1656059700000|2022-06-24 08:35:00|802.5|793.4|805.6|796.5|806.57|797.47|802.5|793.4|390
1656060000000|2022-06-24 08:40:00|805.7|796.6|807.17|798.07|808.25|799.15|805.7|796.6|354
1656060300000|2022-06-24 08:45:00|807.2|798.1|808.81|799.71|811.75|802.65|806.35|797.25|495
1656060600000|2022-06-24 08:50:00|808.76|799.66|807.8|798.7|809.25|800.15|806.3|797.2|336
1656060900000|2022-06-24 08:55:00|807.78|798.68|805.68|796.58|808.5|799.4|805.28|796.18|362
1656061200000|2022-06-24 09:00:00|805.65|796.55|805.25|796.15|806.8|797.7|804.83|795.73|322
1656061500000|2022-06-24 09:05:00|805.65|796.55|807.15|798.05|807.55|798.45|803.58|794.48|293
1656061800000|2022-06-24 09:10:00|807.25|798.15|806.39|797.29|807.7|798.6|805.55|796.45|242
1656062100000|2022-06-24 09:15:00|806.7|797.6|803.56|794.46|806.7|797.6|803.3|794.2|340
1656062400000|2022-06-24 09:20:00|803.8|794.7|803.03|793.93|804.25|795.15|802.57|793.47|229
1656062700000|2022-06-24 09:25:00|803.06|793.96|801.48|792.38|803.3|794.2|800.85|791.75|309
1656063000000|2022-06-24 09:30:00|801.52|792.42|801.75|792.65|803.7|794.6|800.45|791.35|306
1656063300000|2022-06-24 09:35:00|801.77|792.67|800.27|791.17|802.5|793.4|800.2|791.1|278
1656063600000|2022-06-24 09:40:00|800.32|791.22|802.67|793.57|803.35|794.25|800.25|791.15|297
1656063900000|2022-06-24 09:45:00|802.7|793.6|799.65|790.55|803.25|794.15|799.4|790.3|326
1656064200000|2022-06-24 09:50:00|799.35|790.25|795.85|786.75|800.3|791.2|795.7|786.6|427
1656064500000|2022-06-24 09:55:00|795.87|786.77|799.29|790.19|799.65|790.55|795.58|786.48|335
1656064800000|2022-06-24 10:00:00|799.34|790.24|798.8|789.7|799.48|790.38|797|787.9|319
1656065100000|2022-06-24 10:05:00|798.85|789.75|799.83|790.73|801.3|792.2|798.85|789.75|347
1656065400000|2022-06-24 10:10:00|799.85|790.75|799.92|790.82|800.12|791.02|798.4|789.3|244
1656065700000|2022-06-24 10:15:00|799.9|790.8|802.91|793.81|803.59|794.49|799.8|790.7|314
1656066000000|2022-06-24 10:20:00|802.93|793.83|803.47|794.37|804.27|795.17|802.71|793.61|267
1656066300000|2022-06-24 10:25:00|803.5|794.4|805.7|796.6|806.25|797.15|803.5|794.4|296
1656066600000|2022-06-24 10:30:00|805.65|796.55|804.95|795.85|806.39|797.29|804.4|795.3|296
1656066900000|2022-06-24 10:35:00|804.8|795.7|803.87|794.77|804.8|795.7|802.54|793.44|306
1656067200000|2022-06-24 10:40:00|804.03|794.93|801.99|792.89|804.3|795.2|801.85|792.75|314
1656067500000|2022-06-24 10:45:00|802.02|792.92|800.72|791.62|802.44|793.34|799.75|790.65|268
1656067800000|2022-06-24 10:50:00|800.75|791.65|805.3|796.2|806.1|797|800.35|791.25|351
1656068100000|2022-06-24 10:55:00|805.35|796.25|804.85|795.75|805.65|796.55|803.65|794.55|355
1656068400000|2022-06-24 11:00:00|804.87|795.77|806.75|797.65|807.38|798.28|804|794.9|430
1656068700000|2022-06-24 11:05:00|806.73|797.63|812.89|803.79|813.53|804.43|805.66|796.56|483
1656069000000|2022-06-24 11:10:00|812.75|803.65|809.62|800.52|812.82|803.72|808.3|799.2|558
1656069300000|2022-06-24 11:15:00|809.75|800.65|815.34|806.24|816.47|807.37|808.63|799.53|566
1656069600000|2022-06-24 11:20:00|815.25|806.15|812.33|803.23|815.25|806.15|812.21|803.11|561
1656069900000|2022-06-24 11:25:00|812.16|803.06|812.2|803.1|814.4|805.3|811.48|802.38|406
1656070200000|2022-06-24 11:30:00|812.24|803.14|816.35|807.25|818.58|809.48|812.2|803.1|775
1656070500000|2022-06-24 11:35:00|815.9|806.8|817.27|808.17|817.9|808.8|815.25|806.15|540
1656070800000|2022-06-24 11:40:00|817.25|808.15|817.32|808.22|821.19|812.09|816.51|807.41|686
1656071100000|2022-06-24 11:45:00|817.42|808.32|815.48|806.38|818.23|809.13|814.59|805.49|498
1656071400000|2022-06-24 11:50:00|815.49|806.39|812.44|803.34|815.55|806.45|812.25|803.15|495
1656071700000|2022-06-24 11:55:00|812.49|803.39|809.7|800.6|812.8|803.7|809.7|800.6|374
1656072000000|2022-06-24 12:00:00|809.65|800.55|809.66|800.56|810.91|801.81|809.02|799.92|449
1656072300000|2022-06-24 12:05:00|809.67|800.57|808.13|799.03|810.2|801.1|806.8|797.7|414
1656072600000|2022-06-24 12:10:00|808.05|798.95|813.39|804.29|816.55|807.45|807.73|798.63|717
1656072900000|2022-06-24 12:15:00|813.37|804.27|813.36|804.26|817.59|808.49|811.83|802.73|643
1656073200000|2022-06-24 12:20:00|813.33|804.23|817.29|808.19|817.55|808.45|813.33|804.23|605
1656073500000|2022-06-24 12:25:00|817.22|808.12|819.67|810.57|822.2|813.1|816.68|807.58|736
1656073800000|2022-06-24 12:30:00|819.64|810.54|817.05|807.95|820.59|811.49|816.57|807.47|642
1656074100000|2022-06-24 12:35:00|817|807.9|814.86|805.76|817.6|808.5|814.51|805.41|519
1656074400000|2022-06-24 12:40:00|814.8|805.7|814.91|805.81|815.7|806.6|814.2|805.1|420
1656074700000|2022-06-24 12:45:00|814.86|805.76|817.54|808.44|818.25|809.15|812.39|803.29|516
1656075000000|2022-06-24 12:50:00|817.59|808.49|813.75|804.65|819.05|809.95|813.35|804.25|457
1656075300000|2022-06-24 12:55:00|813.78|804.68|816.71|807.61|817.5|808.4|813.55|804.45|397
1656075600000|2022-06-24 13:00:00|816.63|807.53|818.88|809.78|819.29|810.19|816.52|807.42|369
1656075900000|2022-06-24 13:05:00|818.9|809.8|820.8|811.7|823.95|814.85|817.89|808.79|578
1656076200000|2022-06-24 13:10:00|820.75|811.65|819.44|810.34|823.18|814.08|819.35|810.25|484
1656076500000|2022-06-24 13:15:00|819.41|810.31|820.41|811.31|821.88|812.78|818.3|809.2|487
1656076800000|2022-06-24 13:20:00|820.43|811.33|821.63|812.53|823.75|814.65|820.43|811.33|429
1656077100000|2022-06-24 13:25:00|821.7|812.6|820.66|811.56|823.1|814|820.25|811.15|382
1656077400000|2022-06-24 13:30:00|820.56|811.46|820.03|810.93|822.6|813.5|818.48|809.38|680
1656077700000|2022-06-24 13:35:00|819.9|810.8|818.86|809.76|820.91|811.81|818.54|809.44|504
1656078000000|2022-06-24 13:40:00|818.65|809.55|818.94|809.84|819.9|810.8|817.99|808.89|502
1656078300000|2022-06-24 13:45:00|818.88|809.78|819.08|809.98|819.55|810.45|817.89|808.79|378
1656078600000|2022-06-24 13:50:00|819.11|810.01|821.63|812.53|822.11|813.01|818.35|809.25|472
1656078900000|2022-06-24 13:55:00|821.65|812.55|815.55|806.45|822.05|812.95|815.25|806.15|493
1656079200000|2022-06-24 14:00:00|815.6|806.5|819.29|810.19|821.65|812.55|815.45|806.35|640
1656079500000|2022-06-24 14:05:00|819.26|810.16|818.87|809.77|820.97|811.87|817.53|808.43|456
1656079800000|2022-06-24 14:10:00|818.84|809.74|817.01|807.91|820.05|810.95|816.72|807.62|370
1656080100000|2022-06-24 14:15:00|817.06|807.96|818.05|808.95|819.95|810.85|816.73|807.63|474
1656080400000|2022-06-24 14:20:00|817.99|808.89|818.05|808.95|819.09|809.99|816.12|807.02|406
1656080700000|2022-06-24 14:25:00|817.98|808.88|817|807.9|818.9|809.8|816.81|807.71|432
1656081000000|2022-06-24 14:30:00|816.94|807.84|815.1|806|817.5|808.4|813.45|804.35|494
1656081300000|2022-06-24 14:35:00|815.05|805.95|812.53|803.43|815.05|805.95|811.39|802.29|341
1656081600000|2022-06-24 14:40:00|812.58|803.48|807.69|798.59|812.9|803.8|806.89|797.79|440
1656081900000|2022-06-24 14:45:00|807.73|798.63|807.55|798.45|810.45|801.35|803.25|794.15|532
1656082200000|2022-06-24 14:50:00|807.67|798.57|808.25|799.15|808.69|799.59|805.51|796.41|473
1656082500000|2022-06-24 14:55:00|808.24|799.14|807.96|798.86|808.9|799.8|806.57|797.47|330
1656082800000|2022-06-24 15:00:00|807.97|798.87|805.6|796.5|808.9|799.8|804.9|795.8|341
1656083100000|2022-06-24 15:05:00|805.55|796.45|804.13|795.03|806.8|797.7|803.42|794.32|424
1656083400000|2022-06-24 15:10:00|804.12|795.02|808.54|799.44|809.9|800.8|802.72|793.62|555
1656083700000|2022-06-24 15:15:00|808.64|799.54|804.53|795.43|809.05|799.95|804.53|795.43|475
1656084000000|2022-06-24 15:20:00|804.82|795.72|809.64|800.54|809.66|800.56|804.5|795.4|560
1656084300000|2022-06-24 15:25:00|809.4|800.3|813.7|804.6|813.75|804.65|809.34|800.24|371
1656084600000|2022-06-24 15:30:00|813.35|804.25|813.49|804.39|815.83|806.73|812.1|803|408
1656084900000|2022-06-24 15:35:00|813.42|804.32|810.92|801.82|813.57|804.47|808.57|799.47|449
1656085200000|2022-06-24 15:40:00|810.51|801.41|811.02|801.92|812.38|803.28|809.69|800.59|360
1656085500000|2022-06-24 15:45:00|810.95|801.85|813.89|804.79|815.89|806.79|810.43|801.33|617
1656085800000|2022-06-24 15:50:00|813.95|804.85|813.46|804.36|814.75|805.65|812.94|803.84|456
1656086100000|2022-06-24 15:55:00|813.55|804.45|812.03|802.93|813.64|804.54|811.45|802.35|428
1656086400000|2022-06-24 16:00:00|812.05|802.95|814.53|805.43|815.05|805.95|811.4|802.3|477
1656086700000|2022-06-24 16:05:00|814.48|805.38|815.43|806.33|816.05|806.95|814.2|805.1|364
1656087000000|2022-06-24 16:10:00|815.5|806.4|812.36|803.26|816.05|806.95|812.3|803.2|362
1656087300000|2022-06-24 16:15:00|812.45|803.35|813.92|804.82|814.85|805.75|812|802.9|395
1656087600000|2022-06-24 16:20:00|813.97|804.87|814.95|805.85|815.05|805.95|813.15|804.05|328
1656087900000|2022-06-24 16:25:00|815.05|805.95|813.25|804.15|815.56|806.46|812.5|803.4|371
1656088200000|2022-06-24 16:30:00|813.2|804.1|810.23|801.13|813.41|804.31|808.6|799.5|429
1656088500000|2022-06-24 16:35:00|810.21|801.11|806.84|797.74|810.32|801.22|803.87|794.77|566
1656088800000|2022-06-24 16:40:00|806.88|797.78|810.8|801.7|811.15|802.05|806.28|797.18|454
1656089100000|2022-06-24 16:45:00|810.77|801.67|811.46|802.36|811.75|802.65|810.3|801.2|362
1656089400000|2022-06-24 16:50:00|811.56|802.46|812.5|803.4|815.05|805.95|811.56|802.46|468
1656089700000|2022-06-24 16:55:00|812.39|803.29|814.73|805.63|815.56|806.46|812|802.9|354
1656090000000|2022-06-24 17:00:00|814.75|805.65|817.1|808|819|809.9|814.27|805.17|629
1656090300000|2022-06-24 17:05:00|817.06|807.96|819.4|810.3|820.29|811.19|815.9|806.8|543
1656090600000|2022-06-24 17:10:00|819.35|810.25|820.22|811.12|820.23|811.13|817.15|808.05|509
1656090900000|2022-06-24 17:15:00|820.2|811.1|818.38|809.28|820.25|811.15|817.75|808.65|420
1656091200000|2022-06-24 17:20:00|818.68|809.58|819|809.9|820.05|810.95|817.6|808.5|407
1656091500000|2022-06-24 17:25:00|819.03|809.93|817.58|808.48|819.8|810.7|817.25|808.15|336
1656091800000|2022-06-24 17:30:00|817.59|808.49|815.85|806.75|820.05|810.95|815.66|806.56|422
1656092100000|2022-06-24 17:35:00|815.93|806.83|810.45|801.35|816.05|806.95|810.2|801.1|517
1656092400000|2022-06-24 17:40:00|810.4|801.3|808.97|799.87|810.45|801.35|808.05|798.95|375
1656092700000|2022-06-24 17:45:00|808.92|799.82|807.29|798.19|809.9|800.8|807.29|798.19|366
1656093000000|2022-06-24 17:50:00|807.25|798.15|806.41|797.31|808.05|798.95|805.16|796.06|411
1656093300000|2022-06-24 17:55:00|806.78|797.68|806.02|796.92|807.05|797.95|805.69|796.59|342
1656093600000|2022-06-24 18:00:00|806.01|796.91|806.01|796.91|807.67|798.57|805.65|796.55|242
1656093900000|2022-06-24 18:05:00|806.06|796.96|806.05|796.95|806.55|797.45|803.71|794.61|320
1656094200000|2022-06-24 18:10:00|806.06|796.96|808.16|799.06|808.78|799.68|805.56|796.46|326
1656094500000|2022-06-24 18:15:00|808.2|799.1|808.6|799.5|809.05|799.95|808.16|799.06|240
1656094800000|2022-06-24 18:20:00|808.55|799.45|807.05|797.95|808.55|799.45|805.73|796.63|246
1656095100000|2022-06-24 18:25:00|807.02|797.92|807.51|798.41|808|798.9|806.18|797.08|197
1656095400000|2022-06-24 18:30:00|807.29|798.19|812.34|803.24|812.34|803.24|806.86|797.76|298
1656095700000|2022-06-24 18:35:00|812.33|803.23|810.52|801.42|812.69|803.59|810|800.9|251
1656096000000|2022-06-24 18:40:00|810.5|801.4|812.7|803.6|813.71|804.61|809.9|800.8|260
1656096300000|2022-06-24 18:45:00|812.66|803.56|814.37|805.27|814.91|805.81|812.4|803.3|409
1656096600000|2022-06-24 18:50:00|814.02|804.92|813.7|804.6|814.4|805.3|812.55|803.45|250
1656096900000|2022-06-24 18:55:00|813.66|804.56|814.51|805.41|814.55|805.45|812.72|803.62|192
1656097200000|2022-06-24 19:00:00|814.52|805.42|815.8|806.7|816.22|807.12|813.2|804.1|273
1656097500000|2022-06-24 19:05:00|816.1|807|813.55|804.45|816.14|807.04|813.38|804.28|256
1656097800000|2022-06-24 19:10:00|813.35|804.25|811|801.9|813.85|804.75|810|800.9|242
1656098100000|2022-06-24 19:15:00|811.05|801.95|811.45|802.35|811.81|802.71|809.76|800.66|277
1656098400000|2022-06-24 19:20:00|811.7|802.6|815.55|806.45|815.85|806.75|811.05|801.95|265
1656098700000|2022-06-24 19:25:00|815.72|806.62|816.56|807.46|816.75|807.65|814.79|805.69|259
1656099000000|2022-06-24 19:30:00|816.55|807.45|814.64|805.54|817.2|808.1|814.03|804.93|259
1656099300000|2022-06-24 19:35:00|814.45|805.35|816.5|807.4|817.8|808.7|813.77|804.67|275
1656099600000|2022-06-24 19:40:00|816.75|807.65|817.58|808.48|819.07|809.97|816.08|806.98|398
1656099900000|2022-06-24 19:45:00|817.57|808.47|820.94|811.84|821.15|812.05|817.45|808.35|325
1656100200000|2022-06-24 19:50:00|820.96|811.86|822.78|813.68|823.03|813.93|820.55|811.45|286
1656100500000|2022-06-24 19:55:00|822.76|813.66|822.93|813.83|822.94|813.84|821.49|812.39|355
1656100800000|2022-06-24 20:00:00|822.98|813.88|825.74|816.64|828.53|819.43|822.21|813.11|498
1656101100000|2022-06-24 20:05:00|825.76|816.66|826.8|817.7|828.03|818.93|825.48|816.38|479
1656101400000|2022-06-24 20:10:00|826.75|817.65|826.2|817.1|828.05|818.95|824.23|815.13|465
1656101700000|2022-06-24 20:15:00|826.25|817.15|822.12|813.02|827.2|818.1|822.12|813.02|283
1656102000000|2022-06-24 20:20:00|822.21|813.11|819.95|810.85|823.1|814|819.85|810.75|264
1656102300000|2022-06-24 20:25:00|820.07|810.97|819.01|809.91|820.56|811.46|818.85|809.75|262
1656102600000|2022-06-24 20:30:00|818.96|809.86|819.58|810.48|821.2|812.1|816.8|807.7|336
1656102900000|2022-06-24 20:35:00|819.64|810.54|819.01|809.91|820.05|810.95|817.59|808.49|225
1656103200000|2022-06-24 20:40:00|819.06|809.96|816.9|807.8|819.8|810.7|816.54|807.44|226
1656103500000|2022-06-24 20:45:00|816.69|807.59|817.51|808.41|817.91|808.81|816.45|807.35|201
1656103800000|2022-06-24 20:50:00|817.4|808.3|818.9|809.8|821.55|812.45|817.16|808.06|346
1656104100000|2022-06-24 20:55:00|818.91|809.81|816|806.9|819.99|810.89|815.83|806.73|297
1656140700000|2022-06-25 07:05:00|830.76|821.66|830.79|821.69|830.79|821.69|830.72|821.62|6
1656141000000|2022-06-25 07:10:00|830.74|821.64|831.5|822.4|832.44|823.34|829.95|820.85|468
1656141300000|2022-06-25 07:15:00|831.52|822.42|831.98|822.88|834.28|825.18|831.1|822|572
1656141600000|2022-06-25 07:20:00|831.97|822.87|832.95|823.85|833.56|824.46|831.7|822.6|384
1656141900000|2022-06-25 07:25:00|833|823.9|832.83|823.73|833.08|823.98|832.04|822.94|318
1656142200000|2022-06-25 07:30:00|832.85|823.75|832.04|822.94|834.16|825.06|830.78|821.68|430
1656142500000|2022-06-25 07:35:00|831.99|822.89|830.79|821.69|835.28|826.18|828.92|819.82|571
1656142800000|2022-06-25 07:40:00|830.8|821.7|829.75|820.65|831.21|822.11|829.22|820.12|433
1656143100000|2022-06-25 07:45:00|829.74|820.64|830.98|821.88|831.66|822.56|827.88|818.78|441
1656143400000|2022-06-25 07:50:00|831.02|821.92|832.51|823.41|832.52|823.42|830.05|820.95|353
1656143700000|2022-06-25 07:55:00|832.39|823.29|831.73|822.63|832.6|823.5|831.05|821.95|325
1656144000000|2022-06-25 08:00:00|831.72|822.62|831.78|822.68|832.17|823.07|831.61|822.51|375
1656144300000|2022-06-25 08:05:00|831.75|822.65|831.79|822.69|835.17|826.07|831.47|822.37|514
1656144600000|2022-06-25 08:10:00|831.55|822.45|830.18|821.08|831.91|822.81|830.18|821.08|338
1656144900000|2022-06-25 08:15:00|830.14|821.04|828.94|819.84|830.94|821.84|828.3|819.2|370
1656145200000|2022-06-25 08:20:00|828.96|819.86|830.42|821.32|830.42|821.32|827.05|817.95|375
1656145500000|2022-06-25 08:25:00|830.4|821.3|828.99|819.89|830.8|821.7|828.14|819.04|334
1656145800000|2022-06-25 08:30:00|828.96|819.86|826.13|817.03|829|819.9|825.31|816.21|399
1656146100000|2022-06-25 08:35:00|826.12|817.02|825.93|816.83|826.45|817.35|825.93|816.83|214
1656146400000|2022-06-25 08:40:00|825.96|816.86|825.29|816.19|827.15|818.05|824.31|815.21|354
1656146700000|2022-06-25 08:45:00|825.35|816.25|826.32|817.22|827|817.9|825.26|816.16|280
1656147000000|2022-06-25 08:50:00|826.31|817.21|828.12|819.02|828.82|819.72|826.22|817.12|302
1656147300000|2022-06-25 08:55:00|828.13|819.03|826.35|817.25|828.35|819.25|826.35|817.25|240
1656147600000|2022-06-25 09:00:00|826.36|817.26|826.45|817.35|827.97|818.87|826.09|816.99|301
1656147900000|2022-06-25 09:05:00|826.44|817.34|827.12|818.02|827.35|818.25|825.9|816.8|358
1656148200000|2022-06-25 09:10:00|827.06|817.96|827.23|818.13|828.15|819.05|826.94|817.84|229
1656148500000|2022-06-25 09:15:00|827.18|818.08|827.22|818.12|828.02|818.92|826.91|817.81|248
1656148800000|2022-06-25 09:20:00|827.23|818.13|832.23|823.13|832.24|823.14|827.11|818.01|248
1656149100000|2022-06-25 09:25:00|832.19|823.09|833.52|824.42|835.54|826.44|832.19|823.09|263
1656149400000|2022-06-25 09:30:00|833.5|824.4|836.08|826.98|837.11|828.01|833.48|824.38|350
1656149700000|2022-06-25 09:35:00|836.07|826.97|836.21|827.11|836.37|827.27|833.44|824.34|322
1656150000000|2022-06-25 09:40:00|836.23|827.13|838.17|829.07|838.73|829.63|835.87|826.77|174
1656150300000|2022-06-25 09:45:00|838.18|829.08|832.9|823.8|838.27|829.17|831.47|822.37|366
1656150600000|2022-06-25 09:50:00|832.99|823.89|832.43|823.33|833.96|824.86|831.41|822.31|288
1656150900000|2022-06-25 09:55:00|832.45|823.35|833.86|824.76|834.15|825.05|831.56|822.46|239
1656151200000|2022-06-25 10:00:00|833.63|824.53|833.9|824.8|834.15|825.05|833.2|824.1|276
1656151500000|2022-06-25 10:05:00|833.91|824.81|835.25|826.15|836.06|826.96|833.21|824.11|267
1656151800000|2022-06-25 10:10:00|835.27|826.17|839.3|830.2|839.33|830.23|835.08|825.98|261
1656152100000|2022-06-25 10:15:00|839.33|830.23|839.05|829.95|841|831.9|838|828.9|323
1656152400000|2022-06-25 10:20:00|839.09|829.99|835.12|826.02|839.33|830.23|835.05|825.95|344
1656152700000|2022-06-25 10:25:00|835.13|826.03|833.22|824.12|835.25|826.15|832.1|823|439
1656153000000|2022-06-25 10:30:00|833.26|824.16|832.46|823.36|834.23|825.13|832.16|823.06|358
1656153300000|2022-06-25 10:35:00|832.47|823.37|832.86|823.76|833.31|824.21|832.1|823|286
1656153600000|2022-06-25 10:40:00|832.78|823.68|835.85|826.75|836.05|826.95|832.44|823.34|331
1656153900000|2022-06-25 10:45:00|835.89|826.79|834.18|825.08|836.69|827.59|834.16|825.06|225
1656154200000|2022-06-25 10:50:00|834.15|825.05|834.29|825.19|835.87|826.77|833.09|823.99|347
1656154500000|2022-06-25 10:55:00|834.31|825.21|834.23|825.13|835.03|825.93|834.2|825.1|254
1656154800000|2022-06-25 11:00:00|834.24|825.14|833.28|824.18|834.82|825.72|833.11|824.01|257
1656155100000|2022-06-25 11:05:00|833.27|824.17|833.71|824.61|834.85|825.75|831.35|822.25|326
1656155400000|2022-06-25 11:10:00|833.77|824.67|837.32|828.22|837.91|828.81|833.7|824.6|372
1656155700000|2022-06-25 11:15:00|837.25|828.15|835.93|826.83|837.41|828.31|835.93|826.83|295
1656156000000|2022-06-25 11:20:00|835.94|826.84|836.05|826.95|836.25|827.15|834.1|825|292
1656156300000|2022-06-25 11:25:00|836.07|826.97|835.18|826.08|836.16|827.06|834.42|825.32|304
1656156600000|2022-06-25 11:30:00|835.15|826.05|829.31|820.21|835.19|826.09|829.31|820.21|389
1656156900000|2022-06-25 11:35:00|828.63|819.53|827.13|818.03|829.26|820.16|826.81|817.71|315
1656157200000|2022-06-25 11:40:00|827.16|818.06|825.26|816.16|827.16|818.06|824.86|815.76|377
1656157500000|2022-06-25 11:45:00|825.52|816.42|822.91|813.81|826.33|817.23|821.84|812.74|420
1656157800000|2022-06-25 11:50:00|822.89|813.79|822.04|812.94|823.28|814.18|821.2|812.1|285
1656158100000|2022-06-25 11:55:00|821.98|812.88|821.11|812.01|822.22|813.12|819.88|810.78|326
1656158400000|2022-06-25 12:00:00|821.1|812|824.04|814.94|824.05|814.95|821|811.9|282
1656158700000|2022-06-25 12:05:00|824.07|814.97|823.15|814.05|824.21|815.11|823.01|813.91|190
1656159000000|2022-06-25 12:10:00|823.16|814.06|817.05|807.95|823.2|814.1|816.83|807.73|561
1656159300000|2022-06-25 12:15:00|817.03|807.93|809.19|800.09|817.89|808.79|808.72|799.62|558
1656159600000|2022-06-25 12:20:00|809.24|800.14|807.19|798.09|809.99|800.89|804.62|795.52|614
1656159900000|2022-06-25 12:25:00|807.18|798.08|802.86|793.76|807.21|798.11|799.07|789.97|640
1656160200000|2022-06-25 12:30:00|802.87|793.77|796.81|787.71|802.92|793.82|795.93|786.83|717
1656160500000|2022-06-25 12:35:00|796.74|787.64|797.3|788.2|799.94|790.84|794.46|785.36|667
1656160800000|2022-06-25 12:40:00|797.23|788.13|800.19|791.09|800.71|791.61|797.2|788.1|428
1656161100000|2022-06-25 12:45:00|800.16|791.06|800.02|790.92|803|793.9|798.81|789.71|540
1656161400000|2022-06-25 12:50:00|800.03|790.93|797.83|788.73|801.18|792.08|797|787.9|578
1656161700000|2022-06-25 12:55:00|797.82|788.72|796.81|787.71|797.97|788.87|794.19|785.09|510
1656162000000|2022-06-25 13:00:00|796.79|787.69|792.04|782.94|796.79|787.69|792.04|782.94|590
1656162300000|2022-06-25 13:05:00|792.07|782.97|795.97|786.87|796.16|787.06|792.01|782.91|504
1656162600000|2022-06-25 13:10:00|795.95|786.85|798.68|789.58|799.22|790.12|795.94|786.84|374
1656162900000|2022-06-25 13:15:00|798.71|789.61|800.16|791.06|800.62|791.52|798.64|789.54|397
1656163200000|2022-06-25 13:20:00|800.18|791.08|798.73|789.63|800.23|791.13|797.99|788.89|396
1656163500000|2022-06-25 13:25:00|798.71|789.61|801.08|791.98|801.13|792.03|797.19|788.09|473
1656163800000|2022-06-25 13:30:00|801.07|791.97|800.06|790.96|802.07|792.97|798.76|789.66|472
1656164100000|2022-06-25 13:35:00|800.08|790.98|805|795.9|805.27|796.17|799.24|790.14|461
1656164400000|2022-06-25 13:40:00|804.96|795.86|805.89|796.79|806.05|796.95|804.78|795.68|463
1656164700000|2022-06-25 13:45:00|805.88|796.78|805.12|796.02|806.91|797.81|804.99|795.89|347
1656165000000|2022-06-25 13:50:00|805.13|796.03|805.75|796.65|806.09|796.99|804.23|795.13|317
1656165300000|2022-06-25 13:55:00|805.76|796.66|802.17|793.07|805.87|796.77|801.75|792.65|400
1656165600000|2022-06-25 14:00:00|802.19|793.09|803.36|794.26|804|794.9|801.68|792.58|423
1656165900000|2022-06-25 14:05:00|803.22|794.12|801.79|792.69|803.22|794.12|801.19|792.09|281
1656166200000|2022-06-25 14:10:00|801.81|792.71|803.35|794.25|804.1|795|798.11|789.01|492
1656166500000|2022-06-25 14:15:00|803.34|794.24|804.92|795.82|804.98|795.88|802.98|793.88|308
1656166800000|2022-06-25 14:20:00|804.99|795.89|802.41|793.31|806|796.9|802.41|793.31|399
1656167100000|2022-06-25 14:25:00|802.34|793.24|797.1|788|802.36|793.26|797.08|787.98|507
1656167400000|2022-06-25 14:30:00|797.06|787.96|796.06|786.96|797.79|788.69|795.29|786.19|433
1656167700000|2022-06-25 14:35:00|796.04|786.94|798.14|789.04|798.84|789.74|795.87|786.77|398
1656168000000|2022-06-25 14:40:00|798.17|789.07|798.73|789.63|800.96|791.86|797.71|788.61|329
1656168300000|2022-06-25 14:45:00|798.65|789.55|801.76|792.66|802.04|792.94|798.65|789.55|345
1656168600000|2022-06-25 14:50:00|801.74|792.64|801.15|792.05|801.86|792.76|800.65|791.55|240
1656168900000|2022-06-25 14:55:00|801.07|791.97|799.08|789.98|801.81|792.71|798.92|789.82|291
1656169200000|2022-06-25 15:00:00|799.12|790.02|797.77|788.67|799.14|790.04|797.16|788.06|306
1656169500000|2022-06-25 15:05:00|797.76|788.66|796.81|787.71|799.9|790.8|795.19|786.09|434
1656169800000|2022-06-25 15:10:00|796.47|787.37|799.05|789.95|799.05|789.95|795.88|786.78|420
1656170100000|2022-06-25 15:15:00|799.02|789.92|800.28|791.18|800.87|791.77|798.93|789.83|292
1656170400000|2022-06-25 15:20:00|800.27|791.17|798.1|789|800.28|791.18|796.53|787.43|402
1656170700000|2022-06-25 15:25:00|798.13|789.03|800.29|791.19|800.35|791.25|797.13|788.03|363
1656171000000|2022-06-25 15:30:00|800.33|791.23|800.85|791.75|801.15|792.05|800.13|791.03|335
1656171300000|2022-06-25 15:35:00|800.88|791.78|800.96|791.86|800.96|791.86|800.22|791.12|269
1656171600000|2022-06-25 15:40:00|800.91|791.81|801.02|791.92|802.74|793.64|800.88|791.78|347
1656171900000|2022-06-25 15:45:00|801.03|791.93|794.96|785.86|801.06|791.96|793.8|784.7|455
1656172200000|2022-06-25 15:50:00|794.97|785.87|784.79|775.69|795.18|786.08|784.07|774.97|604
1656172500000|2022-06-25 15:55:00|784.73|775.63|784.94|775.84|786.48|777.38|783.78|774.68|516
1656172800000|2022-06-25 16:00:00|784.91|775.81|787.97|778.87|788.04|778.94|783.92|774.82|504
1656173100000|2022-06-25 16:05:00|788.1|779|788.88|779.78|789.06|779.96|785.92|776.82|360
1656173400000|2022-06-25 16:10:00|788.96|779.86|790.98|781.88|791.1|782|788.88|779.78|389
1656173700000|2022-06-25 16:15:00|790.96|781.86|791.88|782.78|791.94|782.84|790.86|781.76|294
1656174000000|2022-06-25 16:20:00|791.91|782.81|792.98|783.88|793.69|784.59|791.16|782.06|408
1656174300000|2022-06-25 16:25:00|792.97|783.87|790.79|781.69|792.98|783.88|789.85|780.75|411
1656174600000|2022-06-25 16:30:00|790.75|781.65|794.6|785.5|794.62|785.52|790.68|781.58|303
1656174900000|2022-06-25 16:35:00|794.59|785.49|795.37|786.27|795.9|786.8|794.13|785.03|304
1656175200000|2022-06-25 16:40:00|795.35|786.25|795.3|786.2|795.73|786.63|794.68|785.58|238
1656175500000|2022-06-25 16:45:00|795.31|786.21|796|786.9|796.03|786.93|794.95|785.85|173
1656175800000|2022-06-25 16:50:00|796.08|786.98|795.85|786.75|796.09|786.99|794.97|785.87|193
1656176100000|2022-06-25 16:55:00|795.89|786.79|795.25|786.15|796|786.9|795.06|785.96|183
1656176400000|2022-06-25 17:00:00|795.22|786.12|793.14|784.04|795.25|786.15|792.7|783.6|354
1656176700000|2022-06-25 17:05:00|793.17|784.07|794.71|785.61|795.76|786.66|790.14|781.04|361
1656177000000|2022-06-25 17:10:00|794.74|785.64|794.82|785.72|794.97|785.87|793.83|784.73|320
1656177300000|2022-06-25 17:15:00|794.79|785.69|794.88|785.78|795.74|786.64|793.89|784.79|309
1656177600000|2022-06-25 17:20:00|794.89|785.79|793.99|784.89|795.76|786.66|793.99|784.89|272
1656177900000|2022-06-25 17:25:00|793.98|784.88|800.25|791.15|800.79|791.69|793.98|784.88|543
1656178200000|2022-06-25 17:30:00|800.23|791.13|801.71|792.61|802.89|793.79|800.23|791.13|498
1656178500000|2022-06-25 17:35:00|801.66|792.56|800.73|791.63|803.58|794.48|800.06|790.96|448
1656178800000|2022-06-25 17:40:00|800.75|791.65|800.88|791.78|802.57|793.47|800.64|791.54|295
1656179100000|2022-06-25 17:45:00|800.84|791.74|799.86|790.76|800.88|791.78|799.23|790.13|277
1656179400000|2022-06-25 17:50:00|799.84|790.74|800.82|791.72|800.85|791.75|799.06|789.96|229
1656179700000|2022-06-25 17:55:00|800.92|791.82|798.9|789.8|800.92|791.82|798.17|789.07|294
1656180000000|2022-06-25 18:00:00|798.91|789.81|799.1|790|799.67|790.57|798.02|788.92|210
1656180300000|2022-06-25 18:05:00|799.11|790.01|798.94|789.84|799.11|790.01|797.03|787.93|230
1656180600000|2022-06-25 18:10:00|798.93|789.83|796.95|787.85|798.94|789.84|795.91|786.81|301
1656180900000|2022-06-25 18:15:00|797|787.9|796.71|787.61|797.01|787.91|793.61|784.51|328
1656181200000|2022-06-25 18:20:00|796.7|787.6|796.68|787.58|798.88|789.78|796.65|787.55|328
1656181500000|2022-06-25 18:25:00|796.63|787.53|797.73|788.63|797.94|788.84|796.63|787.53|246
1656181800000|2022-06-25 18:30:00|797.72|788.62|794.77|785.67|797.94|788.84|794.23|785.13|263
1656182100000|2022-06-25 18:35:00|794.75|785.65|796.92|787.82|796.92|787.82|794.73|785.63|190
1656182400000|2022-06-25 18:40:00|796.91|787.81|799.92|790.82|800.78|791.68|796.71|787.61|344
1656182700000|2022-06-25 18:45:00|799.99|790.89|799.83|790.73|800.2|791.1|799.12|790.02|273
1656183000000|2022-06-25 18:50:00|799.82|790.72|801.14|792.04|801.68|792.58|799.82|790.72|251
1656183300000|2022-06-25 18:55:00|801.15|792.05|807.02|797.92|807.05|797.95|801.15|792.05|517
1656183600000|2022-06-25 19:00:00|806.97|797.87|806.91|797.81|807.77|798.67|805.3|796.2|368
1656183900000|2022-06-25 19:05:00|806.9|797.8|806.16|797.06|806.92|797.82|805.03|795.93|363
1656184200000|2022-06-25 19:10:00|806.18|797.08|807.65|798.55|808.8|799.7|806.13|797.03|324
1656184500000|2022-06-25 19:15:00|807.74|798.64|805.09|795.99|808.21|799.11|805.09|795.99|338
1656184800000|2022-06-25 19:20:00|805.03|795.93|805.93|796.83|806.72|797.62|804.93|795.83|206
1656185100000|2022-06-25 19:25:00|806.03|796.93|804.27|795.17|806.03|796.93|803.9|794.8|269
1656185400000|2022-06-25 19:30:00|804.25|795.15|803.13|794.03|804.34|795.24|802.79|793.69|204
1656185700000|2022-06-25 19:35:00|803.08|793.98|803.85|794.75|804.04|794.94|802.95|793.85|189
1656186000000|2022-06-25 19:40:00|803.84|794.74|803.31|794.21|803.96|794.86|802.89|793.79|169
1656186300000|2022-06-25 19:45:00|803.3|794.2|804.95|795.85|805.04|795.94|803.16|794.06|154
1656186600000|2022-06-25 19:50:00|805.07|795.97|804.76|795.66|805.07|795.97|802.93|793.83|247
1656186900000|2022-06-25 19:55:00|804.84|795.74|805.27|796.17|805.27|796.17|804.74|795.64|174
1656187200000|2022-06-25 20:00:00|805.29|796.19|806.32|797.22|807.93|798.83|805.24|796.14|159
1656187500000|2022-06-25 20:05:00|806.22|797.12|804.17|795.07|808.14|799.04|803.95|794.85|244
1656187800000|2022-06-25 20:10:00|804.08|794.98|805.96|796.86|806.3|797.2|804.03|794.93|249
1656188100000|2022-06-25 20:15:00|805.97|796.87|802.78|793.68|806.16|797.06|801.47|792.37|246
1656188400000|2022-06-25 20:20:00|802.76|793.66|802.22|793.12|802.96|793.86|801.71|792.61|259
1656188700000|2022-06-25 20:25:00|802.26|793.16|802.06|792.96|802.8|793.7|801.1|792|317
1656189000000|2022-06-25 20:30:00|802.07|792.97|801.83|792.73|802.16|793.06|800.15|791.05|258
1656189300000|2022-06-25 20:35:00|801.8|792.7|801.2|792.1|801.81|792.71|800.87|791.77|157
1656189600000|2022-06-25 20:40:00|801.18|792.08|802.71|793.61|802.8|793.7|800.66|791.56|265
1656189900000|2022-06-25 20:45:00|802.68|793.58|805.19|796.09|805.2|796.1|802.05|792.95|297
1656190200000|2022-06-25 20:50:00|805.2|796.1|804.61|795.51|805.74|796.64|803.28|794.18|225
1656190500000|2022-06-25 20:55:00|804.62|795.52|804.25|795.15|804.92|795.82|803.65|794.55|256
1656190800000|2022-06-25 21:00:00|804.3|795.2|804.16|795.06|805.12|796.02|803.98|794.88|264
1656191100000|2022-06-25 21:05:00|804.15|795.05|805.16|796.06|805.29|796.19|803.15|794.05|243
1656191400000|2022-06-25 21:10:00|805.25|796.15|812.06|802.96|812.24|803.14|805.22|796.12|530
1656191700000|2022-06-25 21:15:00|812.07|802.97|812.05|802.95|814.34|805.24|811.51|802.41|434
1656192000000|2022-06-25 21:20:00|811.92|802.82|813.2|804.1|813.68|804.58|810.26|801.16|392
1656192300000|2022-06-25 21:25:00|813.24|804.14|813.84|804.74|813.92|804.82|812.97|803.87|272
1656192600000|2022-06-25 21:30:00|813.85|804.75|815.26|806.16|815.27|806.17|813.84|804.74|177
1656192900000|2022-06-25 21:35:00|815.27|806.17|817.97|808.87|818.29|809.19|815.23|806.13|313
1656193200000|2022-06-25 21:40:00|817.98|808.88|817.93|808.83|818.82|809.72|816.74|807.64|367
1656193500000|2022-06-25 21:45:00|817.92|808.82|817.87|808.77|818.27|809.17|816.97|807.87|233
1656193800000|2022-06-25 21:50:00|817.86|808.76|818.72|809.62|818.82|809.72|816.99|807.89|269
1656194100000|2022-06-25 21:55:00|818.78|809.68|819.92|810.82|820.32|811.22|818.77|809.67|249
1656194400000|2022-06-25 22:00:00|820|810.9|820.04|810.94|821.79|812.69|819.96|810.86|415
1656194700000|2022-06-25 22:05:00|819.97|810.87|815.05|805.95|820.48|811.38|814.99|805.89|388
1656195000000|2022-06-25 22:10:00|815.02|805.92|812.86|803.76|816.02|806.92|812.12|803.02|402
1656195300000|2022-06-25 22:15:00|812.87|803.77|813.11|804.01|813.93|804.83|811.6|802.5|355
1656195600000|2022-06-25 22:20:00|813.12|804.02|812.16|803.06|813.16|804.06|810.8|801.7|319
1656195900000|2022-06-25 22:25:00|812.17|803.07|813.31|804.21|813.31|804.21|812.13|803.03|247
1656196200000|2022-06-25 22:30:00|813.32|804.22|816.72|807.62|817.28|808.18|812.71|803.61|310
1656196500000|2022-06-25 22:35:00|816.74|807.64|817.89|808.79|818.16|809.06|816.15|807.05|262
1656196800000|2022-06-25 22:40:00|817.91|808.81|815.77|806.67|817.91|808.81|815.74|806.64|239
1656197100000|2022-06-25 22:45:00|815.75|806.65|813.24|804.14|815.94|806.84|813.24|804.14|246
1656197400000|2022-06-25 22:50:00|813.26|804.16|813.8|804.7|814.15|805.05|813.12|804.02|153
1656197700000|2022-06-25 22:55:00|813.74|804.64|813.73|804.63|813.97|804.87|812.99|803.89|179
1656198000000|2022-06-25 23:00:00|813.75|804.65|813.84|804.74|815.06|805.96|812.72|803.62|252
1656198300000|2022-06-25 23:05:00|813.86|804.76|818.96|809.86|819.53|810.43|813.86|804.76|322
1656198600000|2022-06-25 23:10:00|819.01|809.91|818.72|809.62|819.1|810|817.77|808.67|230
1656198900000|2022-06-25 23:15:00|818.7|809.6|818.24|809.14|818.92|809.82|817.99|808.89|213
1656199200000|2022-06-25 23:20:00|818.22|809.12|818.02|808.92|818.31|809.21|817.28|808.18|193
1656199500000|2022-06-25 23:25:00|818|808.9|817.13|808.03|818.02|808.92|815.21|806.11|225
1656199800000|2022-06-25 23:30:00|817.06|807.96|815.22|806.12|817.06|807.96|815.16|806.06|202
1656200100000|2022-06-25 23:35:00|815.2|806.1|815.06|805.96|815.92|806.82|815.02|805.92|153
1656200400000|2022-06-25 23:40:00|815.11|806.01|816|806.9|816.19|807.09|815.11|806.01|158
1656200700000|2022-06-25 23:45:00|815.99|806.89|815.04|805.94|817.87|808.77|814.88|805.78|276
1656201000000|2022-06-25 23:50:00|815|805.9|816.75|807.65|816.88|807.78|814.31|805.21|290
1656201300000|2022-06-25 23:55:00|816.77|807.67|817.7|808.6|820.61|811.51|816.76|807.66|367
1656201600000|2022-06-26 00:00:00|817.71|808.61|818.21|809.11|818.94|809.84|816.99|807.89|286
1656201900000|2022-06-26 00:05:00|818.26|809.16|819.38|810.28|822.88|813.78|817.95|808.85|325
1656202200000|2022-06-26 00:10:00|819.24|810.14|811.99|802.89|819.85|810.75|811.95|802.85|399
1656202500000|2022-06-26 00:15:00|811.98|802.88|812.98|803.88|813.85|804.75|811.98|802.88|320
1656202800000|2022-06-26 00:20:00|813.02|803.92|815.65|806.55|815.87|806.77|812.99|803.89|255
1656203100000|2022-06-26 00:25:00|815.71|806.61|813.23|804.13|816.03|806.93|812.58|803.48|314
1656203400000|2022-06-26 00:30:00|813.11|804.01|809.63|800.53|814.3|805.2|809.63|800.53|308
1656203700000|2022-06-26 00:35:00|809.64|800.54|811.61|802.51|811.72|802.62|809.6|800.5|282
1656204000000|2022-06-26 00:40:00|811.57|802.47|814.14|805.04|815.1|806|811.56|802.46|317
1656204300000|2022-06-26 00:45:00|814.19|805.09|815.96|806.86|816.16|807.06|813.76|804.66|247
1656204600000|2022-06-26 00:50:00|815.97|806.87|815.95|806.85|817.17|808.07|815.21|806.11|304
1656204900000|2022-06-26 00:55:00|816.02|806.92|816.8|807.7|816.96|807.86|815.68|806.58|209
1656205200000|2022-06-26 01:00:00|816.81|807.71|820.68|811.58|820.68|811.58|816.8|807.7|299
1656205500000|2022-06-26 01:05:00|820.66|811.56|821.42|812.32|821.85|812.75|820.01|810.91|297
1656205800000|2022-06-26 01:10:00|821.44|812.34|825.09|815.99|825.09|815.99|821.44|812.34|344
1656206100000|2022-06-26 01:15:00|825.02|815.92|824.4|815.3|826.25|817.15|823.02|813.92|289
1656206400000|2022-06-26 01:20:00|824.37|815.27|822.82|813.72|824.74|815.64|822.79|813.69|223
1656206700000|2022-06-26 01:25:00|822.81|813.71|819.71|810.61|822.96|813.86|819.63|810.53|274
1656207000000|2022-06-26 01:30:00|819.64|810.54|810.74|801.64|819.71|810.61|810.17|801.07|393
1656207300000|2022-06-26 01:35:00|810.76|801.66|804.71|795.61|810.82|801.72|803.61|794.51|581
1656207600000|2022-06-26 01:40:00|804.74|795.64|805.86|796.76|806.81|797.71|804.6|795.5|406
1656207900000|2022-06-26 01:45:00|805.77|796.67|807.09|797.99|808.61|799.51|805.76|796.66|366
1656208200000|2022-06-26 01:50:00|807.11|798.01|807.04|797.94|807.97|798.87|805.7|796.6|286
1656208500000|2022-06-26 01:55:00|807.02|797.92|808.98|799.88|809.17|800.07|807.02|797.92|223
1656208800000|2022-06-26 02:00:00|808.95|799.85|809.18|800.08|809.84|800.74|808.83|799.73|172
1656209100000|2022-06-26 02:05:00|809.26|800.16|808.78|799.68|809.97|800.87|807.83|798.73|192
1656209400000|2022-06-26 02:10:00|808.77|799.67|806.91|797.81|808.97|799.87|806.91|797.81|286
1656209700000|2022-06-26 02:15:00|806.9|797.8|805.89|796.79|807.18|798.08|805.83|796.73|297
1656210000000|2022-06-26 02:20:00|805.74|796.64|805.08|795.98|806.68|797.58|805.01|795.91|268
1656210300000|2022-06-26 02:25:00|805.07|795.97|805.97|796.87|807.17|798.07|805.04|795.94|253
1656210600000|2022-06-26 02:30:00|805.99|796.89|806.36|797.26|807.07|797.97|805.42|796.32|252
1656210900000|2022-06-26 02:35:00|806.3|797.2|811.92|802.82|812.08|802.98|806.08|796.98|255
1656211200000|2022-06-26 02:40:00|811.95|802.85|815.31|806.21|815.31|806.21|811.19|802.09|314
1656211500000|2022-06-26 02:45:00|815.33|806.23|809.24|800.14|816.22|807.12|808.8|799.7|409
1656211800000|2022-06-26 02:50:00|809.29|800.19|810.86|801.76|811.78|802.68|809.29|800.19|353
1656212100000|2022-06-26 02:55:00|810.94|801.84|810.87|801.77|811.1|802|810.02|800.92|283
1656212400000|2022-06-26 03:00:00|810.84|801.74|809.89|800.79|810.94|801.84|809.76|800.66|245
1656212700000|2022-06-26 03:05:00|809.91|800.81|812.97|803.87|812.97|803.87|809.76|800.66|189
1656213000000|2022-06-26 03:10:00|812.99|803.89|811.82|802.72|813.81|804.71|811.08|801.98|148
1656213300000|2022-06-26 03:15:00|811.83|802.73|810.75|801.65|812.48|803.38|810.21|801.11|201
1656213600000|2022-06-26 03:20:00|810.76|801.66|811.55|802.45|811.64|802.54|810.15|801.05|150
1656213900000|2022-06-26 03:25:00|811.56|802.46|810.86|801.76|812.06|802.96|810.03|800.93|192
1656214200000|2022-06-26 03:30:00|810.85|801.75|809.3|800.2|811.19|802.09|809.3|800.2|130
1656214500000|2022-06-26 03:35:00|809.28|800.18|813.16|804.06|813.19|804.09|809.28|800.18|175
1656214800000|2022-06-26 03:40:00|813.15|804.05|813.91|804.81|814.2|805.1|813.13|804.03|174
1656215100000|2022-06-26 03:45:00|813.89|804.79|811.71|802.61|813.94|804.84|810.89|801.79|179
1656215400000|2022-06-26 03:50:00|811.77|802.67|812.96|803.86|813|803.9|811.77|802.67|173
1656215700000|2022-06-26 03:55:00|812.94|803.84|812.18|803.08|813.11|804.01|812.18|803.08|131
1656216000000|2022-06-26 04:00:00|812.2|803.1|813.76|804.66|813.76|804.66|811.84|802.74|205
1656216300000|2022-06-26 04:05:00|813.74|804.64|813.1|804|815.15|806.05|813.1|804|218
1656216600000|2022-06-26 04:10:00|813.17|804.07|812.86|803.76|814.27|805.17|812.86|803.76|196
1656216900000|2022-06-26 04:15:00|812.88|803.78|813.13|804.03|813.7|804.6|812.75|803.65|187
1656217200000|2022-06-26 04:20:00|813.09|803.99|813.07|803.97|813.57|804.47|812.92|803.82|123
1656217500000|2022-06-26 04:25:00|813.11|804.01|810.33|801.23|813.11|804.01|808.83|799.73|264
1656217800000|2022-06-26 04:30:00|810.65|801.55|813.01|803.91|813.2|804.1|809.66|800.56|287
1656218100000|2022-06-26 04:35:00|813.02|803.92|813.24|804.14|814.21|805.11|812.96|803.86|261
1656218400000|2022-06-26 04:40:00|813.25|804.15|814.03|804.93|814.92|805.82|812.86|803.76|198
1656218700000|2022-06-26 04:45:00|814|804.9|815.36|806.26|815.71|806.61|813.87|804.77|198
1656219000000|2022-06-26 04:50:00|815.37|806.27|814.66|805.56|816.23|807.13|814.18|805.08|192
1656219300000|2022-06-26 04:55:00|814.65|805.55|812.96|803.86|815.6|806.5|812.89|803.79|222
1656219600000|2022-06-26 05:00:00|813|803.9|812.73|803.63|813.13|804.03|812.17|803.07|178
1656219900000|2022-06-26 05:05:00|812.69|803.59|812.95|803.85|813.06|803.96|812.22|803.12|139
1656220200000|2022-06-26 05:10:00|812.92|803.82|814.93|805.83|814.93|805.83|812.84|803.74|135
1656220500000|2022-06-26 05:15:00|814.79|805.69|813.68|804.58|815.79|806.69|813.13|804.03|281
1656220800000|2022-06-26 05:20:00|813.66|804.56|814.96|805.86|816.04|806.94|813.2|804.1|248
1656221100000|2022-06-26 05:25:00|814.99|805.89|814.26|805.16|815.4|806.3|814.26|805.16|129
1656221400000|2022-06-26 05:30:00|814.21|805.11|814.24|805.14|814.52|805.42|812.78|803.68|169
1656221700000|2022-06-26 05:35:00|814.26|805.16|812.93|803.83|814.27|805.17|812.78|803.68|174
1656222000000|2022-06-26 05:40:00|812.9|803.8|811.29|802.19|813.6|804.5|811.24|802.14|182
1656222300000|2022-06-26 05:45:00|811.28|802.18|809.17|800.07|811.78|802.68|808.8|799.7|348
1656222600000|2022-06-26 05:50:00|809.18|800.08|811.27|802.17|811.28|802.18|809.18|800.08|214
1656222900000|2022-06-26 05:55:00|811.24|802.14|814.01|804.91|814.83|805.73|811.24|802.14|327
1656223200000|2022-06-26 06:00:00|813.96|804.86|814|804.9|814.91|805.81|813.8|804.7|122
1656223500000|2022-06-26 06:05:00|814.06|804.96|814.71|805.61|815.14|806.04|813.69|804.59|109
1656223800000|2022-06-26 06:10:00|814.72|805.62|813.74|804.64|816.63|807.53|813.43|804.33|207
1656224100000|2022-06-26 06:15:00|813.69|804.59|811.92|802.82|814.04|804.94|810.82|801.72|309
1656224400000|2022-06-26 06:20:00|811.91|802.81|813.59|804.49|813.67|804.57|810.67|801.57|302
1656224700000|2022-06-26 06:25:00|813.58|804.48|815.83|806.73|815.84|806.74|813.55|804.45|203
1656225000000|2022-06-26 06:30:00|815.85|806.75|821.8|812.7|821.89|812.79|815.81|806.71|540
1656225300000|2022-06-26 06:35:00|821.82|812.72|824.91|815.81|827.11|818.01|821.1|812|439
1656225600000|2022-06-26 06:40:00|824.9|815.8|828.13|819.03|828.19|819.09|824.9|815.8|444
1656225900000|2022-06-26 06:45:00|828.18|819.08|828.26|819.16|829.35|820.25|826.93|817.83|375
1656226200000|2022-06-26 06:50:00|828.27|819.17|828.08|818.98|829.82|820.72|827.29|818.19|316
1656226500000|2022-06-26 06:55:00|828.1|819|829.02|819.92|829.22|820.12|828.04|818.94|320
1656226800000|2022-06-26 07:00:00|829.03|819.93|829.11|820.01|831.12|822.02|828.8|819.7|311
1656227100000|2022-06-26 07:05:00|829.06|819.96|825.8|816.7|829.06|819.96|825.21|816.11|379
1656227400000|2022-06-26 07:10:00|825.78|816.68|825.7|816.6|826.81|817.71|824.91|815.81|286
1656227700000|2022-06-26 07:15:00|825.86|816.76|825.19|816.09|826.18|817.08|825.11|816.01|213
1656228000000|2022-06-26 07:20:00|825.09|815.99|824.17|815.07|825.36|816.26|823.27|814.17|255
1656228300000|2022-06-26 07:25:00|824.12|815.02|825.94|816.84|827.2|818.1|824.06|814.96|272
1656228600000|2022-06-26 07:30:00|825.92|816.82|829.11|820.01|829.18|820.08|825.36|816.26|223
1656228900000|2022-06-26 07:35:00|829.13|820.03|831.97|822.87|832.8|823.7|829.01|819.91|357
1656229200000|2022-06-26 07:40:00|831.96|822.86|828.75|819.65|832.22|823.12|827.01|817.91|396
1656229500000|2022-06-26 07:45:00|828.73|819.63|826.07|816.97|828.8|819.7|825.93|816.83|295
1656229800000|2022-06-26 07:50:00|826.03|816.93|826.06|816.96|826.78|817.68|825.33|816.23|237
1656230100000|2022-06-26 07:55:00|826.04|816.94|826.25|817.15|826.86|817.76|824.97|815.87|153
1656230400000|2022-06-26 08:00:00|826.28|817.18|830.4|821.3|830.4|821.3|825.99|816.89|247
1656230700000|2022-06-26 08:05:00|830.42|821.32|827.76|818.66|830.84|821.74|827.19|818.09|267
1656231000000|2022-06-26 08:10:00|827.75|818.65|829.9|820.8|830.19|821.09|827.66|818.56|180
1656231300000|2022-06-26 08:15:00|829.94|820.84|831.94|822.84|831.94|822.84|829.82|820.72|252
1656231600000|2022-06-26 08:20:00|831.93|822.83|830.82|821.72|831.93|822.83|830.27|821.17|244
1656231900000|2022-06-26 08:25:00|830.83|821.73|831.05|821.95|831.82|822.72|830.33|821.23|188
1656232200000|2022-06-26 08:30:00|831.02|821.92|833.18|824.08|834.18|825.08|831.02|821.92|264
1656232500000|2022-06-26 08:35:00|833.17|824.07|831.81|822.71|833.68|824.58|831.17|822.07|177
1656232800000|2022-06-26 08:40:00|831.79|822.69|828.05|818.95|832.09|822.99|828.01|818.91|232
1656233100000|2022-06-26 08:45:00|828.07|818.97|831.87|822.77|831.89|822.79|828.04|818.94|263
1656233400000|2022-06-26 08:50:00|831.91|822.81|830.81|821.71|832.53|823.43|830.65|821.55|212
1656233700000|2022-06-26 08:55:00|830.8|821.7|830.56|821.46|830.97|821.87|829.67|820.57|221
1656234000000|2022-06-26 09:00:00|830.72|821.62|830.05|820.95|831.84|822.74|829.91|820.81|186
1656234300000|2022-06-26 09:05:00|830.04|820.94|831.99|822.89|832.94|823.84|829.91|820.81|331
1656234600000|2022-06-26 09:10:00|832.12|823.02|829.03|819.93|832.2|823.1|827.99|818.89|342
1656234900000|2022-06-26 09:15:00|828.96|819.86|823.65|814.55|829.17|820.07|821.92|812.82|455
1656235200000|2022-06-26 09:20:00|823.69|814.59|825.84|816.74|828.04|818.94|823.69|814.59|346
1656235500000|2022-06-26 09:25:00|825.82|816.72|824.89|815.79|826.61|817.51|824.76|815.66|280
1656235800000|2022-06-26 09:30:00|824.9|815.8|825.94|816.84|826.79|817.69|824.83|815.73|234
1656236100000|2022-06-26 09:35:00|825.93|816.83|828.08|818.98|828.21|819.11|825.93|816.83|251
1656236400000|2022-06-26 09:40:00|828.07|818.97|825.1|816|828.12|819.02|823.88|814.78|388
1656236700000|2022-06-26 09:45:00|825.09|815.99|822.25|813.15|825.12|816.02|822.16|813.06|364
1656237000000|2022-06-26 09:50:00|822.24|813.14|822|812.9|822.3|813.2|819.28|810.18|252
1656237300000|2022-06-26 09:55:00|821.96|812.86|822.36|813.26|822.95|813.85|821.9|812.8|220
1656237600000|2022-06-26 10:00:00|822.46|813.36|820.73|811.63|823.11|814.01|820.65|811.55|221
1656237900000|2022-06-26 10:05:00|820.71|811.61|823.65|814.55|823.75|814.65|819.06|809.96|288
1656238200000|2022-06-26 10:10:00|823.59|814.49|822.4|813.3|823.98|814.88|821.04|811.94|295
1656238500000|2022-06-26 10:15:00|822.15|813.05|823.52|814.42|823.88|814.78|821.89|812.79|295
1656238800000|2022-06-26 10:20:00|823.53|814.43|823.61|814.51|824.13|815.03|822.93|813.83|254
1656239100000|2022-06-26 10:25:00|823.58|814.48|822.05|812.95|824.6|815.5|822.02|812.92|188
1656239400000|2022-06-26 10:30:00|822.04|812.94|823.55|814.45|824.11|815.01|820.81|811.71|308
1656239700000|2022-06-26 10:35:00|823.58|814.48|823.84|814.74|824.06|814.96|822.24|813.14|243
1656240000000|2022-06-26 10:40:00|823.88|814.78|822.88|813.78|823.88|814.78|822.68|813.58|169
1656240300000|2022-06-26 10:45:00|822.87|813.77|824.7|815.6|824.71|815.61|822|812.9|189
1656240600000|2022-06-26 10:50:00|824.66|815.56|825.84|816.74|825.86|816.76|824.51|815.41|182
1656240900000|2022-06-26 10:55:00|825.85|816.75|825.75|816.65|826.04|816.94|824.99|815.89|157
1656241200000|2022-06-26 11:00:00|825.74|816.64|825.76|816.66|826.64|817.54|824.95|815.85|209
1656241500000|2022-06-26 11:05:00|825.75|816.65|824.81|815.71|826.6|817.5|824.36|815.26|237
1656241800000|2022-06-26 11:10:00|824.82|815.72|826.57|817.47|827.49|818.39|824.59|815.49|220
1656242100000|2022-06-26 11:15:00|826.63|817.53|826.76|817.66|826.99|817.89|826.52|817.42|190
1656242400000|2022-06-26 11:20:00|826.78|817.68|825.84|816.74|827.02|817.92|825.78|816.68|174
1656242700000|2022-06-26 11:25:00|825.86|816.76|825.68|816.58|827.53|818.43|825.68|816.58|226
1656243000000|2022-06-26 11:30:00|825.66|816.56|829.06|819.96|830.19|821.09|822.99|813.89|464
1656243300000|2022-06-26 11:35:00|829.07|819.97|832.09|822.99|832.1|823|829.06|819.96|315
1656243600000|2022-06-26 11:40:00|832.07|822.97|835.85|826.75|837.44|828.34|831.85|822.75|704
1656243900000|2022-06-26 11:45:00|835.83|826.73|835.81|826.71|836.23|827.13|833.66|824.56|448
1656244200000|2022-06-26 11:50:00|835.79|826.69|837.93|828.83|838.01|828.91|835.36|826.26|423
1656244500000|2022-06-26 11:55:00|837.99|828.89|842.63|833.53|847.34|838.24|837.93|828.83|715
1656244800000|2022-06-26 12:00:00|842.61|833.51|844.66|835.56|845.17|836.07|842.22|833.12|550
1656245100000|2022-06-26 12:05:00|844.69|835.59|849.57|840.47|850.79|841.69|844.69|835.59|597
1656245400000|2022-06-26 12:10:00|849.58|840.48|848.35|839.25|852.85|843.75|848.22|839.12|530
1656245700000|2022-06-26 12:15:00|848.34|839.24|847.89|838.79|851.09|841.99|847.89|838.79|449
1656246000000|2022-06-26 12:20:00|847.91|838.81|839.83|830.73|848.1|839|838.57|829.47|617
1656246300000|2022-06-26 12:25:00|839.82|830.72|837.14|828.04|840.87|831.77|837.13|828.03|491
1656246600000|2022-06-26 12:30:00|837.17|828.07|837.8|828.7|841.03|831.93|837.11|828.01|503
1656246900000|2022-06-26 12:35:00|837.38|828.28|838.82|829.72|838.82|829.72|837.24|828.14|346
1656247200000|2022-06-26 12:40:00|838.84|829.74|837.98|828.88|838.84|829.74|837.5|828.4|299
1656247500000|2022-06-26 12:45:00|837.97|828.87|840.83|831.73|841.2|832.1|837.94|828.84|285
1656247800000|2022-06-26 12:50:00|840.84|831.74|837.61|828.51|841.18|832.08|837.33|828.23|217
1656248100000|2022-06-26 12:55:00|837.55|828.45|828.29|819.19|837.55|828.45|827.03|817.93|740
1656248400000|2022-06-26 13:00:00|828.28|819.18|829.16|820.06|829.5|820.4|826.53|817.43|499
1656248700000|2022-06-26 13:05:00|829.17|820.07|823.96|814.86|829.17|820.07|822.77|813.67|640
1656249000000|2022-06-26 13:10:00|823.99|814.89|826.62|817.52|826.68|817.58|822.99|813.89|404
1656249300000|2022-06-26 13:15:00|826.61|817.51|824.9|815.8|828.54|819.44|823.72|814.62|500
1656249600000|2022-06-26 13:20:00|824.91|815.81|825.51|816.41|826.86|817.76|824.84|815.74|351
1656249900000|2022-06-26 13:25:00|825.53|816.43|826.92|817.82|827|817.9|825.08|815.98|322
1656250200000|2022-06-26 13:30:00|826.93|817.83|827.57|818.47|828.79|819.69|825.91|816.81|364
1656250500000|2022-06-26 13:35:00|827.61|818.51|824.52|815.42|828.76|819.66|823.57|814.47|349
1656250800000|2022-06-26 13:40:00|824.44|815.34|824.6|815.5|825.01|815.91|823.42|814.32|375
1656251100000|2022-06-26 13:45:00|824.59|815.49|824.9|815.8|825.87|816.77|824.12|815.02|388
1656251400000|2022-06-26 13:50:00|824.89|815.79|826.01|816.91|827.55|818.45|824.89|815.79|486
1656251700000|2022-06-26 13:55:00|825.99|816.89|828.68|819.58|828.78|819.68|825.89|816.79|422
1656252000000|2022-06-26 14:00:00|828.72|819.62|831.77|822.67|832.03|822.93|828.46|819.36|425
1656252300000|2022-06-26 14:05:00|831.76|822.66|833.24|824.14|834.11|825.01|831.28|822.18|263
1656252600000|2022-06-26 14:10:00|833.2|824.1|832.31|823.21|833.29|824.19|832.16|823.06|259
1656252900000|2022-06-26 14:15:00|832.3|823.2|830.75|821.65|833.1|824|830.75|821.65|315
1656253200000|2022-06-26 14:20:00|830.73|821.63|830.63|821.53|830.75|821.65|828.95|819.85|311
1656253500000|2022-06-26 14:25:00|830.64|821.54|832.18|823.08|832.88|823.78|830.56|821.46|378
1656253800000|2022-06-26 14:30:00|832.19|823.09|831.56|822.46|833.73|824.63|830.92|821.82|359
1656254100000|2022-06-26 14:35:00|831.57|822.47|831.07|821.97|831.89|822.79|830.02|820.92|356
1656254400000|2022-06-26 14:40:00|831.08|821.98|830.86|821.76|832.88|823.78|830.78|821.68|307
1656254700000|2022-06-26 14:45:00|830.9|821.8|831.09|821.99|831.84|822.74|830.7|821.6|249
1656255000000|2022-06-26 14:50:00|831.1|822|828.77|819.67|831.19|822.09|828.09|818.99|168
1656255300000|2022-06-26 14:55:00|828.81|819.71|827.19|818.09|829.17|820.07|827.04|817.94|152
1656255600000|2022-06-26 15:00:00|827.2|818.1|819.75|810.65|827.98|818.88|819.74|810.64|457
1656255900000|2022-06-26 15:05:00|819.72|810.62|810.8|801.7|819.72|810.62|810.78|801.68|726
1656256200000|2022-06-26 15:10:00|810.82|801.72|815.38|806.28|816.14|807.04|810.79|801.69|507
1656256500000|2022-06-26 15:15:00|815.32|806.22|814.03|804.93|815.32|806.22|812.94|803.84|374
1656256800000|2022-06-26 15:20:00|814.02|804.92|811.2|802.1|814.03|804.93|811.1|802|402
1656257100000|2022-06-26 15:25:00|811.23|802.13|812.07|802.97|812.17|803.07|807.35|798.25|433
1656257400000|2022-06-26 15:30:00|812.11|803.01|810.26|801.16|812.18|803.08|808.95|799.85|421
1656257700000|2022-06-26 15:35:00|810.24|801.14|814.09|804.99|814.23|805.13|809.79|800.69|403
1656258000000|2022-06-26 15:40:00|814.1|805|815.04|805.94|815.77|806.67|813.95|804.85|383
1656258300000|2022-06-26 15:45:00|815.03|805.93|816.34|807.24|816.83|807.73|814.3|805.2|365
1656258600000|2022-06-26 15:50:00|816.35|807.25|817.25|808.15|817.25|808.15|815.92|806.82|323
1656258900000|2022-06-26 15:55:00|817.21|808.11|817.02|807.92|817.33|808.23|816.86|807.76|314
1656259200000|2022-06-26 16:00:00|817|807.9|816.86|807.76|817.28|808.18|815.33|806.23|442
1656259500000|2022-06-26 16:05:00|816.85|807.75|814.82|805.72|816.9|807.8|814.68|805.58|305
1656259800000|2022-06-26 16:10:00|814.81|805.71|813.23|804.13|814.96|805.86|811.87|802.77|367
1656260100000|2022-06-26 16:15:00|813.25|804.15|813.08|803.98|814.07|804.97|811.31|802.21|336
1656260400000|2022-06-26 16:20:00|813.09|803.99|817.4|808.3|817.79|808.69|812.97|803.87|395
1656260700000|2022-06-26 16:25:00|817.43|808.33|817.99|808.89|819.28|810.18|817.24|808.14|287
1656261000000|2022-06-26 16:30:00|818|808.9|818.16|809.06|818.65|809.55|817.14|808.04|223
1656261300000|2022-06-26 16:35:00|818.17|809.07|818.8|809.7|820.23|811.13|817.5|808.4|326
1656261600000|2022-06-26 16:40:00|818.81|809.71|818.22|809.12|818.96|809.86|817.95|808.85|238
1656261900000|2022-06-26 16:45:00|818.24|809.14|818.06|808.96|819.12|810.02|817|807.9|341
1656262200000|2022-06-26 16:50:00|817.99|808.89|817.81|808.71|818.78|809.68|817.81|808.71|233
1656262500000|2022-06-26 16:55:00|817.77|808.67|814.79|805.69|817.81|808.71|813.65|804.55|308
1656262800000|2022-06-26 17:00:00|814.8|805.7|815.27|806.17|815.8|806.7|812.59|803.49|419
1656263100000|2022-06-26 17:05:00|815.28|806.18|815.64|806.54|815.93|806.83|814.94|805.84|226
1656263400000|2022-06-26 17:10:00|815.59|806.49|813.73|804.63|815.59|806.49|813.21|804.11|252
1656263700000|2022-06-26 17:15:00|813.76|804.66|811.63|802.53|814.7|805.6|811.01|801.91|182
1656264000000|2022-06-26 17:20:00|811.65|802.55|806.79|797.69|811.75|802.65|805.86|796.76|400
1656264300000|2022-06-26 17:25:00|806.8|797.7|803.82|794.72|806.96|797.86|800.93|791.83|551
1656264600000|2022-06-26 17:30:00|803.73|794.63|803.19|794.09|804.69|795.59|801.92|792.82|490
1656264900000|2022-06-26 17:35:00|803.18|794.08|802.32|793.22|803.76|794.66|801.14|792.04|417
1656265200000|2022-06-26 17:40:00|802.33|793.23|805.47|796.37|805.47|796.37|802.19|793.09|385
1656265500000|2022-06-26 17:45:00|805.49|796.39|806.11|797.01|806.42|797.32|804.05|794.95|412
1656265800000|2022-06-26 17:50:00|806.1|797|805.96|796.86|807.13|798.03|805.72|796.62|373
1656266100000|2022-06-26 17:55:00|805.97|796.87|806.85|797.75|807.91|798.81|805.96|796.86|296
1656266400000|2022-06-26 18:00:00|806.72|797.62|805.82|796.72|806.99|797.89|804.15|795.05|325
1656266700000|2022-06-26 18:05:00|805.78|796.68|802.19|793.09|805.91|796.81|801.05|791.95|287
1656267000000|2022-06-26 18:10:00|802.16|793.06|801.01|791.91|803.64|794.54|800.99|791.89|407
1656267300000|2022-06-26 18:15:00|800.99|791.89|799.15|790.05|802.1|793|796.92|787.82|404
1656267600000|2022-06-26 18:20:00|799.16|790.06|799.68|790.58|801.42|792.32|795.91|786.81|512
1656267900000|2022-06-26 18:25:00|799.73|790.63|800.8|791.7|802.17|793.07|797.07|787.97|408
1656268200000|2022-06-26 18:30:00|800.79|791.69|802.31|793.21|804.14|795.04|800.03|790.93|482
1656268500000|2022-06-26 18:35:00|802.3|793.2|801.23|792.13|802.5|793.4|800.17|791.07|361
1656268800000|2022-06-26 18:40:00|801.17|792.07|802.99|793.89|803.69|794.59|800.99|791.89|367
1656269100000|2022-06-26 18:45:00|802.95|793.85|803.78|794.68|804.62|795.52|802.92|793.82|359
1656269400000|2022-06-26 18:50:00|803.87|794.77|804.18|795.08|804.71|795.61|803.33|794.23|264
1656269700000|2022-06-26 18:55:00|804.23|795.13|802.74|793.64|804.34|795.24|801.86|792.76|376
1656270000000|2022-06-26 19:00:00|802.72|793.62|802.63|793.53|803.86|794.76|801.15|792.05|397
1656270300000|2022-06-26 19:05:00|802.64|793.54|806.09|796.99|806.87|797.77|802.25|793.15|408
1656270600000|2022-06-26 19:10:00|806.14|797.04|807.84|798.74|807.86|798.76|806.12|797.02|340
1656270900000|2022-06-26 19:15:00|807.85|798.75|807.94|798.84|807.97|798.87|806.34|797.24|350
1656271200000|2022-06-26 19:20:00|807.93|798.83|808.47|799.37|808.75|799.65|807.32|798.22|267
1656271500000|2022-06-26 19:25:00|808.43|799.33|808.26|799.16|810.03|800.93|808.25|799.15|278
1656271800000|2022-06-26 19:30:00|808.25|799.15|807.68|798.58|808.27|799.17|807.19|798.09|130
1656272100000|2022-06-26 19:35:00|807.67|798.57|808.21|799.11|808.75|799.65|807.22|798.12|175
1656272400000|2022-06-26 19:40:00|808.25|799.15|805.45|796.35|808.37|799.27|805.39|796.29|228
1656272700000|2022-06-26 19:45:00|805.43|796.33|807.22|798.12|807.31|798.21|805.38|796.28|143
1656273000000|2022-06-26 19:50:00|807.16|798.06|808.29|799.19|809.28|800.18|806.31|797.21|350
1656273300000|2022-06-26 19:55:00|808.28|799.18|807.87|798.77|808.97|799.87|807.87|798.77|276
1656273600000|2022-06-26 20:00:00|807.85|798.75|809.21|800.11|810.07|800.97|807.37|798.27|295
1656273900000|2022-06-26 20:05:00|809.37|800.27|811.24|802.14|812.3|803.2|809.35|800.25|289
1656274200000|2022-06-26 20:10:00|811.25|802.15|811.15|802.05|812.24|803.14|811.15|802.05|225
1656274500000|2022-06-26 20:15:00|811.14|802.04|808.7|799.6|811.66|802.56|807.04|797.94|244
1656274800000|2022-06-26 20:20:00|808.66|799.56|809.06|799.96|809.74|800.64|807.12|798.02|222
1656275100000|2022-06-26 20:25:00|809.02|799.92|808.85|799.75|809.62|800.52|808.25|799.15|230
1656275400000|2022-06-26 20:30:00|808.84|799.74|814.41|805.31|815.21|806.11|807.98|798.88|469
1656275700000|2022-06-26 20:35:00|814.39|805.29|814.87|805.77|815.18|806.08|813.66|804.56|348
1656276000000|2022-06-26 20:40:00|814.86|805.76|815.72|806.62|815.86|806.76|814.17|805.07|319
1656276300000|2022-06-26 20:45:00|815.74|806.64|820.8|811.7|821.99|812.89|815.15|806.05|574
1656276600000|2022-06-26 20:50:00|820.83|811.73|824.77|815.67|824.86|815.76|820.83|811.73|404
1656276900000|2022-06-26 20:55:00|824.78|815.68|826.61|817.51|826.79|817.69|824.69|815.59|379
1656277200000|2022-06-26 21:00:00|826.63|817.53|829.02|819.92|829.06|819.96|826.02|816.92|403
1656277500000|2022-06-26 21:05:00|829|819.9|825.31|816.21|831.13|822.03|825|815.9|522
1656277800000|2022-06-26 21:10:00|825.26|816.16|822.2|813.1|825.31|816.21|822.15|813.05|239
1656278100000|2022-06-26 21:15:00|822.33|813.23|820.8|811.7|822.97|813.87|820.39|811.29|331
1656278400000|2022-06-26 21:20:00|820.53|811.43|820.04|810.94|821.06|811.96|819.35|810.25|176
1656278700000|2022-06-26 21:25:00|819.99|810.89|819.52|810.42|820.1|811|818.95|809.85|202
1656279000000|2022-06-26 21:30:00|819.39|810.29|818.36|809.26|819.39|810.29|818.2|809.1|132
1656279300000|2022-06-26 21:35:00|818.51|809.41|824.48|815.38|824.87|815.77|818.36|809.26|267
1656279600000|2022-06-26 21:40:00|824.42|815.32|824.74|815.64|824.96|815.86|823.85|814.75|157
1656279900000|2022-06-26 21:45:00|824.75|815.65|822.17|813.07|825.92|816.82|821.24|812.14|271
1656280200000|2022-06-26 21:50:00|822.24|813.14|820.28|811.18|822.24|813.14|819.22|810.12|276
1656280500000|2022-06-26 21:55:00|820.42|811.32|819.94|810.84|820.47|811.37|819.25|810.15|201
1656280800000|2022-06-26 22:00:00|819.98|810.88|817.99|808.89|820.97|811.87|816.04|806.94|450
1656281100000|2022-06-26 22:05:00|817.98|808.88|815.31|806.21|818.27|809.17|814.43|805.33|264
1656281400000|2022-06-26 22:10:00|815.2|806.1|814.16|805.06|815.31|806.21|811.2|802.1|298
1656281700000|2022-06-26 22:15:00|814.47|805.37|808.91|799.81|814.59|805.49|808.37|799.27|354
1656282000000|2022-06-26 22:20:00|808.88|799.78|805.15|796.05|809.03|799.93|805.08|795.98|452
1656282300000|2022-06-26 22:25:00|805.14|796.04|800.98|791.88|805.73|796.63|798.73|789.63|582
1656282600000|2022-06-26 22:30:00|800.97|791.87|798.17|789.07|800.97|791.87|797.25|788.15|352
1656282900000|2022-06-26 22:35:00|798.2|789.1|794.7|785.6|800.93|791.83|793.19|784.09|412
1656283200000|2022-06-26 22:40:00|794.9|785.8|796.22|787.12|796.25|787.15|794.26|785.16|220
1656283500000|2022-06-26 22:45:00|796.17|787.07|791.65|782.55|796.47|787.37|791.05|781.95|267
1656283800000|2022-06-26 22:50:00|791.8|782.7|795.41|786.31|795.41|786.31|788.02|778.92|374
1656284100000|2022-06-26 22:55:00|795.14|786.04|797|787.9|797.26|788.16|793.2|784.1|220
1656284400000|2022-06-26 23:00:00|796.84|787.74|799.45|790.35|799.45|790.35|794.15|785.05|256
1656284700000|2022-06-26 23:05:00|799.05|789.95|795.8|786.7|801.18|792.08|795.15|786.05|331
1656285000000|2022-06-26 23:10:00|796|786.9|797.91|788.81|798.3|789.2|796|786.9|205
1656285300000|2022-06-26 23:15:00|797.8|788.7|795.05|785.95|797.8|788.7|794.15|785.05|177
1656285600000|2022-06-26 23:20:00|795.11|786.01|795.6|786.5|796.32|787.22|795|785.9|146
1656285900000|2022-06-26 23:25:00|795.55|786.45|795.2|786.1|796.45|787.35|791.49|782.39|300
1656286200000|2022-06-26 23:30:00|795.25|786.15|794.05|784.95|796.28|787.18|794.05|784.95|192
1656286500000|2022-06-26 23:35:00|794.37|785.27|791.05|781.95|794.37|785.27|790.46|781.36|333
1656286800000|2022-06-26 23:40:00|791.1|782|787.09|777.99|791.26|782.16|786.23|777.13|424
1656287100000|2022-06-26 23:45:00|787.11|778.01|790.26|781.16|791.05|781.95|786.05|776.95|297
1656287400000|2022-06-26 23:50:00|790.41|781.31|788.55|779.45|790.53|781.43|787.8|778.7|189
1656287700000|2022-06-26 23:55:00|788.7|779.6|788.28|779.18|789.63|780.53|786.05|776.95|229
1656288000000|2022-06-27 00:00:00|788.25|779.15|788.3|779.2|790.05|780.95|785.13|776.03|352
1656288300000|2022-06-27 00:05:00|788.54|779.44|793.05|783.95|793.2|784.1|788.02|778.92|296
1656288600000|2022-06-27 00:10:00|793.58|784.48|790.55|781.45|793.67|784.57|788.05|778.95|363
1656288900000|2022-06-27 00:15:00|790.7|781.6|791.05|781.95|792.05|782.95|789.13|780.03|254
1656289200000|2022-06-27 00:20:00|791.35|782.25|796.05|786.95|797.05|787.95|791.05|781.95|199
1656289500000|2022-06-27 00:25:00|796.45|787.35|794.74|785.64|797.5|788.4|794.15|785.05|203
1656289800000|2022-06-27 00:30:00|794.64|785.54|796.17|787.07|798.95|789.85|794.2|785.1|232
1656290100000|2022-06-27 00:35:00|796.13|787.03|794.05|784.95|799.05|789.95|793.9|784.8|233
1656290400000|2022-06-27 00:40:00|793.9|784.8|797.43|788.33|797.71|788.61|793.8|784.7|233
1656290700000|2022-06-27 00:45:00|797.55|788.45|794.05|784.95|798.65|789.55|793.05|783.95|253
1656291000000|2022-06-27 00:50:00|793.8|784.7|793.16|784.06|797.05|787.95|792.05|782.95|256
1656291300000|2022-06-27 00:55:00|793.47|784.37|797.1|788|798.08|788.98|790.38|781.28|308
1656291600000|2022-06-27 01:00:00|797.13|788.03|795.04|785.94|797.25|788.15|793.25|784.15|224
1656291900000|2022-06-27 01:05:00|794.99|785.89|794.2|785.1|796.9|787.8|793.15|784.05|281
1656292200000|2022-06-27 01:10:00|794.19|785.09|792.05|782.95|794.22|785.12|790.15|781.05|299
1656292500000|2022-06-27 01:15:00|792.2|783.1|796.5|787.4|797.35|788.25|791.05|781.95|358
1656292800000|2022-06-27 01:20:00|796.6|787.5|799.75|790.65|800.1|791|796.15|787.05|218
1656293100000|2022-06-27 01:25:00|799.85|790.75|798.15|789.05|799.85|790.75|797.15|788.05|242
1656293400000|2022-06-27 01:30:00|798.35|789.25|797.17|788.07|799.35|790.25|796.24|787.14|260
1656293700000|2022-06-27 01:35:00|797.01|787.91|798.15|789.05|798.87|789.77|796.2|787.1|165
1656294000000|2022-06-27 01:40:00|798.05|788.95|796.05|786.95|798.87|789.77|795.15|786.05|151
1656294300000|2022-06-27 01:45:00|796.35|787.25|796.65|787.55|797.05|787.95|795.05|785.95|163
1656294600000|2022-06-27 01:50:00|796.75|787.65|799.05|789.95|799.05|789.95|795.15|786.05|142
1656294900000|2022-06-27 01:55:00|799.2|790.1|798.1|789|799.2|790.1|798|788.9|44
1656295200000|2022-06-27 02:00:00|798.05|788.95|798.05|788.95|800.13|791.03|797.2|788.1|117
1656295500000|2022-06-27 02:05:00|797.9|788.8|797.9|788.8|799.3|790.2|797.75|788.65|106
1656295800000|2022-06-27 02:10:00|797.94|788.84|796.85|787.75|799.05|789.95|796.74|787.64|174
1656296100000|2022-06-27 02:15:00|796.98|787.88|798.45|789.35|799.94|790.84|796.98|787.88|243
1656296400000|2022-06-27 02:20:00|798.44|789.34|798.7|789.6|799.68|790.58|797.85|788.75|215
1656296700000|2022-06-27 02:25:00|798.74|789.64|797.02|787.92|798.82|789.72|796.84|787.74|209
1656297000000|2022-06-27 02:30:00|797.05|787.95|801.74|792.64|803.83|794.73|797.02|787.92|547
1656297300000|2022-06-27 02:35:00|801.73|792.63|803.17|794.07|803.46|794.36|801.33|792.23|451
1656297600000|2022-06-27 02:40:00|803.18|794.08|801.85|792.75|803.25|794.15|801.84|792.74|342
1656297900000|2022-06-27 02:45:00|801.84|792.74|801.89|792.79|803.83|794.73|801.84|792.74|392
1656298200000|2022-06-27 02:50:00|801.85|792.75|802.22|793.12|802.79|793.69|801.37|792.27|224
1656298500000|2022-06-27 02:55:00|802.16|793.06|803.28|794.18|803.96|794.86|801.91|792.81|323
1656298800000|2022-06-27 03:00:00|803.27|794.17|803.42|794.32|803.91|794.81|801.95|792.85|338
1656299100000|2022-06-27 03:05:00|803.44|794.34|802.26|793.16|803.87|794.77|801.55|792.45|262
1656299400000|2022-06-27 03:10:00|802.46|793.36|805.06|795.96|806.33|797.23|801.82|792.72|347
1656299700000|2022-06-27 03:15:00|805.2|796.1|805.43|796.33|806.8|797.7|804.42|795.32|331
1656300000000|2022-06-27 03:20:00|805.42|796.32|803.26|794.16|805.85|796.75|802.9|793.8|287
1656300300000|2022-06-27 03:25:00|803.25|794.15|802.11|793.01|803.87|794.77|801.9|792.8|275
1656300600000|2022-06-27 03:30:00|802.15|793.05|802.85|793.75|803.4|794.3|802.14|793.04|223
1656300900000|2022-06-27 03:35:00|802.86|793.76|802.01|792.91|803.09|793.99|801.95|792.85|269
1656301200000|2022-06-27 03:40:00|802.03|792.93|801.2|792.1|802.91|793.81|801.08|791.98|259
1656301500000|2022-06-27 03:45:00|801.24|792.14|800.92|791.82|802.03|792.93|799.93|790.83|173
1656301800000|2022-06-27 03:50:00|800.91|791.81|802.45|793.35|802.89|793.79|800.28|791.18|192
1656302100000|2022-06-27 03:55:00|802.15|793.05|804.4|795.3|805.1|796|802.15|793.05|172
1656302400000|2022-06-27 04:00:00|804.6|795.5|801.24|792.14|804.6|795.5|800.54|791.44|136
1656302700000|2022-06-27 04:05:00|800.96|791.86|799.83|790.73|801.29|792.19|799.46|790.36|109
1656303000000|2022-06-27 04:10:00|799.97|790.87|800.05|790.95|800.33|791.23|799.29|790.19|64
1656303300000|2022-06-27 04:15:00|800.19|791.09|800.11|791.01|801.05|791.95|798.16|789.06|175
1656303600000|2022-06-27 04:20:00|799.96|790.86|804.05|794.95|804.26|795.16|799.2|790.1|272
1656303900000|2022-06-27 04:25:00|803.9|794.8|801.85|792.75|804.08|794.98|801.15|792.05|205
1656304200000|2022-06-27 04:30:00|801.7|792.6|803.08|793.98|803.13|794.03|801.05|791.95|121
1656304500000|2022-06-27 04:35:00|802.94|793.84|804.47|795.37|804.72|795.62|802.15|793.05|193
1656304800000|2022-06-27 04:40:00|804.48|795.38|805.05|795.95|805.11|796.01|803.25|794.15|199
1656305100000|2022-06-27 04:45:00|805.2|796.1|805.05|795.95|805.48|796.38|803.33|794.23|212
1656305400000|2022-06-27 04:50:00|804.9|795.8|804.55|795.45|805.51|796.41|804.1|795|195
1656305700000|2022-06-27 04:55:00|804.56|795.46|805.43|796.33|805.44|796.34|803.9|794.8|238
1656306000000|2022-06-27 05:00:00|805.35|796.25|804.4|795.3|805.6|796.5|804.15|795.05|281
1656306300000|2022-06-27 05:05:00|804.41|795.31|805.48|796.38|806.68|797.58|804.2|795.1|222
1656306600000|2022-06-27 05:10:00|805.49|796.39|805.12|796.02|806.38|797.28|804.2|795.1|224
1656306900000|2022-06-27 05:15:00|805.04|795.94|801.46|792.36|805.08|795.98|800.54|791.44|228
1656307200000|2022-06-27 05:20:00|801.61|792.51|798.9|789.8|801.61|792.51|798.9|789.8|292
1656307500000|2022-06-27 05:25:00|798.91|789.81|798.01|788.91|800.05|790.95|796.56|787.46|316
1656307800000|2022-06-27 05:30:00|797.91|788.81|799.44|790.34|799.44|790.34|797.38|788.28|211
1656308100000|2022-06-27 05:35:00|799.45|790.35|799.92|790.82|800.14|791.04|799.15|790.05|101
1656308400000|2022-06-27 05:40:00|800.05|790.95|800.43|791.33|801.05|791.95|800.05|790.95|174
1656308700000|2022-06-27 05:45:00|800.29|791.19|802.46|793.36|802.46|793.36|800.29|791.19|159
1656309000000|2022-06-27 05:50:00|802.15|793.05|800.34|791.24|802.4|793.3|800.04|790.94|191
1656309300000|2022-06-27 05:55:00|800.26|791.16|799.94|790.84|801.35|792.25|799.38|790.28|186
1656309600000|2022-06-27 06:00:00|799.91|790.81|799.3|790.2|800.15|791.05|798.75|789.65|159
1656309900000|2022-06-27 06:05:00|799.4|790.3|797.44|788.34|799.91|790.81|797.15|788.05|171
1656310200000|2022-06-27 06:10:00|797.5|788.4|800.05|790.95|800.5|791.4|797.2|788.1|156
1656310500000|2022-06-27 06:15:00|799.8|790.7|802.05|792.95|802.6|793.5|799.15|790.05|139
1656310800000|2022-06-27 06:20:00|801.8|792.7|800.15|791.05|802.35|793.25|800.1|791|112
1656311100000|2022-06-27 06:25:00|800.51|791.41|799.05|789.95|800.8|791.7|798.15|789.05|73
1656311400000|2022-06-27 06:30:00|798.8|789.7|800.38|791.28|801.81|792.71|798.2|789.1|133
1656311700000|2022-06-27 06:35:00|800.48|791.38|801.2|792.1|802.05|792.95|800.34|791.24|145
1656312000000|2022-06-27 06:40:00|801.08|791.98|801.53|792.43|802.05|792.95|800.15|791.05|154
1656312300000|2022-06-27 06:45:00|801.58|792.48|800.56|791.46|802.53|793.43|800.39|791.29|158
1656312600000|2022-06-27 06:50:00|800.6|791.5|804.05|794.95|804.73|795.63|800.15|791.05|163
1656312900000|2022-06-27 06:55:00|804.15|795.05|804.29|795.19|804.69|795.59|803.83|794.73|141
1656313200000|2022-06-27 07:00:00|804.25|795.15|805.27|796.17|806.36|797.26|803.34|794.24|228
1656313500000|2022-06-27 07:05:00|805.28|796.18|807.19|798.09|807.43|798.33|804.15|795.05|272
1656313800000|2022-06-27 07:10:00|807.09|797.99|808|798.9|808.24|799.14|806.31|797.21|300
1656314100000|2022-06-27 07:15:00|807.93|798.83|808.37|799.27|809.52|800.42|807.85|798.75|343
1656314400000|2022-06-27 07:20:00|808.31|799.21|809.39|800.29|809.92|800.82|807.9|798.8|333
1656314700000|2022-06-27 07:25:00|809.3|800.2|811.36|802.26|812.9|803.8|809.15|800.05|362
1656315000000|2022-06-27 07:30:00|811.61|802.51|809.88|800.78|812.08|802.98|809.57|800.47|232
1656315300000|2022-06-27 07:35:00|809.86|800.76|809.44|800.34|809.86|800.76|808.2|799.1|197
1656315600000|2022-06-27 07:40:00|809.4|800.3|808.95|799.85|810.37|801.27|808.95|799.85|225
1656315900000|2022-06-27 07:45:00|809.03|799.93|809|799.9|809.93|800.83|808.85|799.75|203
1656316200000|2022-06-27 07:50:00|809.01|799.91|809.44|800.34|810|800.9|808.9|799.8|198
1656316500000|2022-06-27 07:55:00|809.45|800.35|813|803.9|813.65|804.55|809.15|800.05|168
1656316800000|2022-06-27 08:00:00|812.92|803.82|818.41|809.31|819.09|809.99|812.85|803.75|320
1656317100000|2022-06-27 08:05:00|818.3|809.2|818.95|809.85|819.45|810.35|818.26|809.16|254
1656317400000|2022-06-27 08:10:00|818.94|809.84|818.34|809.24|819.58|810.48|817.76|808.66|253
1656317700000|2022-06-27 08:15:00|818.32|809.22|818.91|809.81|819.4|810.3|817.85|808.75|228
1656318000000|2022-06-27 08:20:00|818.92|809.82|818.5|809.4|818.95|809.85|817.3|808.2|116
1656318300000|2022-06-27 08:25:00|818.36|809.26|817.75|808.65|818.97|809.87|817.15|808.05|177
1656318600000|2022-06-27 08:30:00|817.85|808.75|816.16|807.06|818.08|808.98|815|805.9|245
1656318900000|2022-06-27 08:35:00|816.15|807.05|818.7|809.6|821.86|812.76|816.15|807.05|335
1656319200000|2022-06-27 08:40:00|818.85|809.75|818.42|809.32|819.95|810.85|818.2|809.1|291
1656319500000|2022-06-27 08:45:00|818.41|809.31|818.2|809.1|818.52|809.42|817.55|808.45|212
1656319800000|2022-06-27 08:50:00|818.39|809.29|820.75|811.65|820.81|811.71|818.17|809.07|174
1656320100000|2022-06-27 08:55:00|820.69|811.59|821.73|812.63|823.22|814.12|820.6|811.5|311
1656320400000|2022-06-27 09:00:00|821.75|812.65|822.28|813.18|823.09|813.99|821.2|812.1|343
1656320700000|2022-06-27 09:05:00|822.25|813.15|821.05|811.95|822.29|813.19|821|811.9|113
1656321000000|2022-06-27 09:10:00|820.85|811.75|820.3|811.2|820.85|811.75|819.05|809.95|102
1656321300000|2022-06-27 09:15:00|820.77|811.67|819.94|810.84|820.92|811.82|819.65|810.55|101
1656321600000|2022-06-27 09:20:00|819.75|810.65|819.9|810.8|820.52|811.42|819.75|810.65|190
1656321900000|2022-06-27 09:25:00|820.1|811|821.18|812.08|822.22|813.12|819.15|810.05|181
1656322200000|2022-06-27 09:30:00|821.17|812.07|819.2|810.1|821.2|812.1|819.15|810.05|192
1656322500000|2022-06-27 09:35:00|819.3|810.2|821.6|812.5|821.85|812.75|819.05|809.95|135
1656322800000|2022-06-27 09:40:00|821.75|812.65|820.7|811.6|822.9|813.8|819.8|810.7|100
1656323100000|2022-06-27 09:45:00|820.71|811.61|821.72|812.62|822.96|813.86|820.25|811.15|205
1656323400000|2022-06-27 09:50:00|821.71|812.61|821.03|811.93|822.31|813.21|821|811.9|150
1656323700000|2022-06-27 09:55:00|820.88|811.78|820.37|811.27|821.46|812.36|820.05|810.95|120
1656324000000|2022-06-27 10:00:00|820.38|811.28|820.29|811.19|821.09|811.99|819.8|810.7|122
1656324300000|2022-06-27 10:05:00|820.15|811.05|819.37|810.27|821.07|811.97|819.05|809.95|159
1656324600000|2022-06-27 10:10:00|819.22|810.12|820.32|811.22|821.5|812.4|819.15|810.05|175
1656324900000|2022-06-27 10:15:00|820.22|811.12|823.91|814.81|824.2|815.1|819.9|810.8|202
1656325200000|2022-06-27 10:20:00|823.7|814.6|821.95|812.85|823.9|814.8|821.2|812.1|125
1656325500000|2022-06-27 10:25:00|821.9|812.8|822.36|813.26|823.37|814.27|821.75|812.65|152
1656325800000|2022-06-27 10:30:00|822.19|813.09|824.13|815.03|824.74|815.64|820.99|811.89|204
1656326100000|2022-06-27 10:35:00|824.14|815.04|822.93|813.83|824.31|815.21|822.2|813.1|191
1656326400000|2022-06-27 10:40:00|822.92|813.82|822.19|813.09|823.31|814.21|822.05|812.95|205
1656326700000|2022-06-27 10:45:00|822.27|813.17|822.15|813.05|823.94|814.84|821.21|812.11|149
1656327000000|2022-06-27 10:50:00|822.1|813|823.38|814.28|823.78|814.68|822.1|813|106
1656327300000|2022-06-27 10:55:00|823.27|814.17|823.26|814.16|824.01|814.91|822.85|813.75|229
1656327600000|2022-06-27 11:00:00|823.27|814.17|821.91|812.81|824.3|815.2|821.23|812.13|245
1656327900000|2022-06-27 11:05:00|821.8|812.7|821|811.9|821.8|812.7|819.15|810.05|201
1656328200000|2022-06-27 11:10:00|821.01|811.91|822.56|813.46|823.64|814.54|820.25|811.15|188
1656328500000|2022-06-27 11:15:00|822.2|813.1|821.29|812.19|823.35|814.25|820.85|811.75|194
1656328800000|2022-06-27 11:20:00|821.41|812.31|817.8|808.7|821.41|812.31|817.15|808.05|78
1656329100000|2022-06-27 11:25:00|817.75|808.65|816.25|807.15|817.75|808.65|815.8|806.7|223
1656329400000|2022-06-27 11:30:00|816.29|807.19|814.86|805.76|816.97|807.87|814.05|804.95|202
1656329700000|2022-06-27 11:35:00|814.75|805.65|815.84|806.74|816.67|807.57|814.7|805.6|197
1656330000000|2022-06-27 11:40:00|815.75|806.65|816.34|807.24|816.89|807.79|814.7|805.6|149
1656330300000|2022-06-27 11:45:00|816.31|807.21|815.81|806.71|816.79|807.69|815.01|805.91|156
1656330600000|2022-06-27 11:50:00|815.67|806.57|813.65|804.55|815.81|806.71|813.55|804.45|203
1656330900000|2022-06-27 11:55:00|813.6|804.5|813.94|804.84|814.2|805.1|812.89|803.79|181
1656331200000|2022-06-27 12:00:00|813.93|804.83|815.39|806.29|815.86|806.76|813.7|804.6|220
1656331500000|2022-06-27 12:05:00|815.32|806.22|817.74|808.64|818.05|808.95|813.97|804.87|336
1656331800000|2022-06-27 12:10:00|817.41|808.31|816.74|807.64|817.94|808.84|814.6|805.5|254
1656332100000|2022-06-27 12:15:00|816.75|807.65|814.05|804.95|816.94|807.84|814.04|804.94|285
1656332400000|2022-06-27 12:20:00|814.08|804.98|813.9|804.8|814.1|805|810.8|801.7|181
1656332700000|2022-06-27 12:25:00|813.97|804.87|812.17|803.07|814.85|805.75|812.17|803.07|256
1656333000000|2022-06-27 12:30:00|812.23|803.13|812.8|803.7|813.37|804.27|810.32|801.22|292
1656333300000|2022-06-27 12:35:00|812.82|803.72|813.95|804.85|813.95|804.85|812.25|803.15|176
1656333600000|2022-06-27 12:40:00|813.88|804.78|812.12|803.02|814.9|805.8|811.85|802.75|236
1656333900000|2022-06-27 12:45:00|812.14|803.04|812.28|803.18|812.8|803.7|810.81|801.71|199
1656334200000|2022-06-27 12:50:00|812.38|803.28|809.9|800.8|812.75|803.65|809.15|800.05|336
1656334500000|2022-06-27 12:55:00|809.66|800.56|813.51|804.41|814.25|805.15|809.33|800.23|229
1656334800000|2022-06-27 13:00:00|813.52|804.42|813.06|803.96|814.09|804.99|812.85|803.75|288
1656335100000|2022-06-27 13:05:00|813.05|803.95|817.95|808.85|818.76|809.66|812.78|803.68|342
1656335400000|2022-06-27 13:10:00|818.03|808.93|817.16|808.06|819.08|809.98|816.1|807|321
1656335700000|2022-06-27 13:15:00|817.13|808.03|817.23|808.13|818.09|808.99|816.81|807.71|226
1656336000000|2022-06-27 13:20:00|817|807.9|818.37|809.27|818.79|809.69|816.8|807.7|193
1656336300000|2022-06-27 13:25:00|818.31|809.21|819.2|810.1|820.38|811.28|818.21|809.11|316
1656336600000|2022-06-27 13:30:00|819.29|810.19|809.55|800.45|821.12|812.02|809.35|800.25|540
1656336900000|2022-06-27 13:35:00|809.33|800.23|807.22|798.12|810.59|801.49|805.75|796.65|539
1656337200000|2022-06-27 13:40:00|807.1|798|801.84|792.74|807.72|798.62|799.05|789.95|527
1656337500000|2022-06-27 13:45:00|801.85|792.75|795.81|786.71|801.85|792.75|794.11|785.01|538
1656337800000|2022-06-27 13:50:00|795.74|786.64|798.77|789.67|800.08|790.98|794.93|785.83|521
1656338100000|2022-06-27 13:55:00|798.75|789.65|791.94|782.84|798.99|789.89|791.68|782.58|481
1656338400000|2022-06-27 14:00:00|791.93|782.83|792.32|783.22|793.76|784.66|785.13|776.03|680
1656338700000|2022-06-27 14:05:00|792.21|783.11|791.57|782.47|792.9|783.8|787.98|778.88|603
1656339000000|2022-06-27 14:10:00|791.56|782.46|791.81|782.71|791.94|782.84|788.7|779.6|479
1656339300000|2022-06-27 14:15:00|791.82|782.72|791.88|782.78|794.05|784.95|788.8|779.7|521
1656339600000|2022-06-27 14:20:00|791.92|782.82|790.06|780.96|792.41|783.31|789.8|780.7|424
1656339900000|2022-06-27 14:25:00|790.18|781.08|790.05|780.95|791.49|782.39|788.9|779.8|379
1656340200000|2022-06-27 14:30:00|790.1|781|791.93|782.83|792.75|783.65|789.85|780.75|355
1656340500000|2022-06-27 14:35:00|791.92|782.82|789.4|780.3|791.99|782.89|789.1|780|231
1656340800000|2022-06-27 14:40:00|789.3|780.2|789.82|780.72|790.24|781.14|787.75|778.65|409
1656341100000|2022-06-27 14:45:00|789.81|780.71|793.95|784.85|794.11|785.01|788.88|779.78|376
1656341400000|2022-06-27 14:50:00|793.96|784.86|793.08|783.98|795.15|786.05|793.08|783.98|376
1656341700000|2022-06-27 14:55:00|793.13|784.03|795.84|786.74|797.07|787.97|793.08|783.98|426
1656342000000|2022-06-27 15:00:00|795.86|786.76|795.05|785.95|796.98|787.88|794.88|785.78|496
1656342300000|2022-06-27 15:05:00|794.93|785.83|791.87|782.77|794.93|785.83|791.74|782.64|342
1656342600000|2022-06-27 15:10:00|791.86|782.76|791.92|782.82|792.92|783.82|791.7|782.6|237
1656342900000|2022-06-27 15:15:00|791.9|782.8|791.32|782.22|792.99|783.89|790.82|781.72|303
1656343200000|2022-06-27 15:20:00|791.29|782.19|793.71|784.61|794.71|785.61|790.19|781.09|360
1656343500000|2022-06-27 15:25:00|793.74|784.64|793.99|784.89|794.87|785.77|793.56|784.46|305
1656343800000|2022-06-27 15:30:00|793.98|784.88|796.99|787.89|798.1|789|793.8|784.7|431
1656344100000|2022-06-27 15:35:00|796.97|787.87|796.82|787.72|797.56|788.46|796.45|787.35|286
1656344400000|2022-06-27 15:40:00|796.81|787.71|798.72|789.62|798.76|789.66|796.79|787.69|318
1656344700000|2022-06-27 15:45:00|798.75|789.65|799.02|789.92|801.57|792.47|798.65|789.55|314
1656345000000|2022-06-27 15:50:00|799.01|789.91|797|787.9|799.01|789.91|796.03|786.93|272
1656345300000|2022-06-27 15:55:00|797.01|787.91|799.72|790.62|800.66|791.56|796.05|786.95|327
1656345600000|2022-06-27 16:00:00|799.66|790.56|798.47|789.37|799.72|790.62|796.98|787.88|391
1656345900000|2022-06-27 16:05:00|798.59|789.49|796.6|787.5|798.63|789.53|796.59|787.49|272
1656346200000|2022-06-27 16:10:00|796.54|787.44|792.15|783.05|796.95|787.85|792.15|783.05|315
1656346500000|2022-06-27 16:15:00|792.27|783.17|792.89|783.79|792.94|783.84|790.02|780.92|377
1656346800000|2022-06-27 16:20:00|793.02|783.92|789.74|780.64|793.04|783.94|789.69|780.59|298
1656347100000|2022-06-27 16:25:00|789.61|780.51|790.07|780.97|792.54|783.44|789.61|780.51|396
1656347400000|2022-06-27 16:30:00|790.08|780.98|789.81|780.71|792.49|783.39|788.83|779.73|350
1656347700000|2022-06-27 16:35:00|789.92|780.82|792.66|783.56|792.79|783.69|789.63|780.53|344
1656348000000|2022-06-27 16:40:00|792.67|783.57|792.52|783.42|792.76|783.66|790.68|781.58|284
1656348300000|2022-06-27 16:45:00|792.49|783.39|794.01|784.91|794.6|785.5|791.71|782.61|273
1656348600000|2022-06-27 16:50:00|793.98|784.88|794.8|785.7|796.54|787.44|793.77|784.67|311
1656348900000|2022-06-27 16:55:00|794.79|785.69|793.94|784.84|794.93|785.83|791.9|782.8|358
1656349200000|2022-06-27 17:00:00|793.86|784.76|792.59|783.49|794.55|785.45|792.16|783.06|346
1656349500000|2022-06-27 17:05:00|792.6|783.5|792.96|783.86|793.55|784.45|790.94|781.84|281
1656349800000|2022-06-27 17:10:00|792.97|783.87|793.9|784.8|793.92|784.82|792.02|782.92|486
1656350100000|2022-06-27 17:15:00|793.91|784.81|793.53|784.43|794.49|785.39|791.8|782.7|425
1656350400000|2022-06-27 17:20:00|793.59|784.49|792.92|783.82|794|784.9|791.07|781.97|403
1656350700000|2022-06-27 17:25:00|792.94|783.84|792.05|782.95|793.03|783.93|791|781.9|310
1656351000000|2022-06-27 17:30:00|791.68|782.58|790.97|781.87|791.99|782.89|790.18|781.08|344
1656351300000|2022-06-27 17:35:00|790.94|781.84|790.79|781.69|791.7|782.6|789.6|780.5|347
1656351600000|2022-06-27 17:40:00|790.7|781.6|789.77|780.67|791.03|781.93|788.52|779.42|318
1656351900000|2022-06-27 17:45:00|789.66|780.56|788.7|779.6|789.87|780.77|788.33|779.23|279
1656352200000|2022-06-27 17:50:00|788.55|779.45|788.21|779.11|789.95|780.85|787.8|778.7|267
1656352500000|2022-06-27 17:55:00|788.22|779.12|787.93|778.83|789.75|780.65|787.84|778.74|237
1656352800000|2022-06-27 18:00:00|787.89|778.79|787.72|778.62|787.92|778.82|786.01|776.91|268
1656353100000|2022-06-27 18:05:00|787.62|778.52|778.09|768.99|787.82|778.72|773.74|764.64|640
1656353400000|2022-06-27 18:10:00|778.05|768.95|785.14|776.04|787.88|778.78|777.99|768.89|609
1656353700000|2022-06-27 18:15:00|785.41|776.31|792.59|783.49|792.65|783.55|784.6|775.5|641
1656354000000|2022-06-27 18:20:00|792.5|783.4|792.13|783.03|792.95|783.85|791.05|781.95|501
1656354300000|2022-06-27 18:25:00|792.14|783.04|792.7|783.6|794.43|785.33|791.91|782.81|401
1656354600000|2022-06-27 18:30:00|792.75|783.65|793.98|784.88|795.23|786.13|792.75|783.65|485
1656354900000|2022-06-27 18:35:00|794.02|784.92|792.42|783.32|794.54|785.44|791.9|782.8|297
1656355200000|2022-06-27 18:40:00|792.43|783.33|790.66|781.56|792.82|783.72|789.86|780.76|291
1656355500000|2022-06-27 18:45:00|790.7|781.6|788.62|779.52|790.7|781.6|788.43|779.33|305
1656355800000|2022-06-27 18:50:00|788.91|779.81|784.71|775.61|788.91|779.81|783.96|774.86|439
1656356100000|2022-06-27 18:55:00|784.72|775.62|785.53|776.43|786.08|776.98|784.54|775.44|357
1656356400000|2022-06-27 19:00:00|785.44|776.34|781.65|772.55|785.59|776.49|780.58|771.48|467
1656356700000|2022-06-27 19:05:00|781.62|772.52|778.91|769.81|781.63|772.53|778.71|769.61|485
1656357000000|2022-06-27 19:10:00|778.92|769.82|777.72|768.62|779.67|770.57|776.68|767.58|443
1656357300000|2022-06-27 19:15:00|777.66|768.56|777.83|768.73|778.13|769.03|776.59|767.49|279
1656357600000|2022-06-27 19:20:00|778.1|769|777.77|768.67|778.1|769|777|767.9|208
1656357900000|2022-06-27 19:25:00|777.75|768.65|781.87|772.77|781.95|772.85|777.7|768.6|386
1656358200000|2022-06-27 19:30:00|781.77|772.67|781.17|772.07|782.82|773.72|780.87|771.77|377
1656358500000|2022-06-27 19:35:00|781.24|772.14|780.9|771.8|781.91|772.81|778.88|769.78|327
1656358800000|2022-06-27 19:40:00|780.95|771.85|783.03|773.93|783.66|774.56|780.5|771.4|334
1656359100000|2022-06-27 19:45:00|783.04|773.94|784.63|775.53|784.73|775.63|782.97|773.87|381
1656359400000|2022-06-27 19:50:00|784.64|775.54|782.5|773.4|784.64|775.54|781.5|772.4|439
1656359700000|2022-06-27 19:55:00|782.54|773.44|781.8|772.7|783.16|774.06|781.56|772.46|333
1656360000000|2022-06-27 20:00:00|781.81|772.71|782.63|773.53|783.92|774.82|779.93|770.83|389
1656360300000|2022-06-27 20:05:00|782.59|773.49|784.26|775.16|784.85|775.75|781.18|772.08|201
1656360600000|2022-06-27 20:10:00|784.28|775.18|783.79|774.69|785|775.9|783.6|774.5|191
1656360900000|2022-06-27 20:15:00|783.84|774.74|785|775.9|785.28|776.18|783.84|774.74|217
1656361200000|2022-06-27 20:20:00|784.96|775.86|784.65|775.55|785.85|776.75|784.32|775.22|143
1656361500000|2022-06-27 20:25:00|784.64|775.54|786.02|776.92|787.07|777.97|784.64|775.54|114
1656361800000|2022-06-27 20:30:00|786.09|776.99|784.2|775.1|786.5|777.4|783.94|774.84|238
1656362100000|2022-06-27 20:35:00|784.14|775.04|783.94|774.84|784.26|775.16|781.73|772.63|310
1656362400000|2022-06-27 20:40:00|783.97|774.87|784.05|774.95|784.78|775.68|783.55|774.45|166
1656362700000|2022-06-27 20:45:00|783.55|774.45|784.63|775.53|784.9|775.8|782.99|773.89|217
1656363000000|2022-06-27 20:50:00|784.66|775.56|785.66|776.56|785.9|776.8|784.66|775.56|231
1656363300000|2022-06-27 20:55:00|785.67|776.57|784.21|775.11|785.74|776.64|783.08|773.98|304
1656363600000|2022-06-27 21:00:00|784.19|775.09|784.09|774.99|784.57|775.47|783.87|774.77|148
1656363900000|2022-06-27 21:05:00|784.07|774.97|783.33|774.23|784.31|775.21|782.77|773.67|166
1656364200000|2022-06-27 21:10:00|783.35|774.25|786.27|777.17|786.27|777.17|783.35|774.25|182
1656364500000|2022-06-27 21:15:00|786.3|777.2|786.2|777.1|786.3|777.2|785.79|776.69|100
1656364800000|2022-06-27 21:20:00|786.14|777.04|785.77|776.67|786.2|777.1|784.53|775.43|125
1656365100000|2022-06-27 21:25:00|785.84|776.74|786.61|777.51|786.9|777.8|785.79|776.69|121
1656365400000|2022-06-27 21:30:00|786.87|777.77|787.8|778.7|787.94|778.84|786.61|777.51|79
1656365700000|2022-06-27 21:35:00|787.85|778.75|786.92|777.82|787.85|778.75|786.92|777.82|53
1656366000000|2022-06-27 21:40:00|786.9|777.8|783.95|774.85|787.05|777.95|783.91|774.81|142
1656366300000|2022-06-27 21:45:00|783.96|774.86|784.04|774.94|784.38|775.28|782.57|773.47|173
1656366600000|2022-06-27 21:50:00|784.13|775.03|783.35|774.25|784.14|775.04|782.96|773.86|160
1656366900000|2022-06-27 21:55:00|783.36|774.26|782.28|773.18|783.4|774.3|782.24|773.14|125
1656367200000|2022-06-27 22:00:00|782.27|773.17|782.82|773.72|783.05|773.95|781.6|772.5|168
1656367500000|2022-06-27 22:05:00|782.81|773.71|785.5|776.4|785.5|776.4|782.63|773.53|197
1656367800000|2022-06-27 22:10:00|785.51|776.41|790.81|781.71|792.13|783.03|785.2|776.1|324
1656368100000|2022-06-27 22:15:00|790.87|781.77|790.27|781.17|793.67|784.57|790.18|781.08|533
1656368400000|2022-06-27 22:20:00|790.53|781.43|792.16|783.06|793.28|784.18|789.82|780.72|343
1656368700000|2022-06-27 22:25:00|792.12|783.02|788.12|779.02|792.12|783.02|787.71|778.61|386
1656369000000|2022-06-27 22:30:00|788.09|778.99|786.87|777.77|789.3|780.2|786.01|776.91|297
1656369300000|2022-06-27 22:35:00|786.94|777.84|786.86|777.76|786.94|777.84|784.84|775.74|252
1656369600000|2022-06-27 22:40:00|786.82|777.72|788.63|779.53|788.63|779.53|785.71|776.61|214
1656369900000|2022-06-27 22:45:00|788.62|779.52|789.09|779.99|790.34|781.24|788.61|779.51|172
1656370200000|2022-06-27 22:50:00|789.04|779.94|787.27|778.17|789.25|780.15|787.27|778.17|126
1656370500000|2022-06-27 22:55:00|787.22|778.12|786.47|777.37|788.12|779.02|786.14|777.04|244
1656370800000|2022-06-27 23:00:00|786.54|777.44|786.77|777.67|787.91|778.81|785.8|776.7|190
1656371100000|2022-06-27 23:05:00|786.78|777.68|788.53|779.43|789.15|780.05|786.75|777.65|158
1656371400000|2022-06-27 23:10:00|788.46|779.36|789.59|780.49|789.69|780.59|788.46|779.36|190
1656371700000|2022-06-27 23:15:00|789.62|780.52|789.51|780.41|789.87|780.77|789.06|779.96|149
1656372000000|2022-06-27 23:20:00|789.54|780.44|786.96|777.86|789.74|780.64|786.96|777.86|245
1656372300000|2022-06-27 23:25:00|787.06|777.96|788.9|779.8|790.81|781.71|787.06|777.96|187
1656372600000|2022-06-27 23:30:00|788.84|779.74|781.33|772.23|788.93|779.83|780.85|771.75|392
1656372900000|2022-06-27 23:35:00|781.32|772.22|778.66|769.56|782.06|772.96|778.45|769.35|310
1656373200000|2022-06-27 23:40:00|778.78|769.68|777.47|768.37|779.37|770.27|775.86|766.76|293
1656373500000|2022-06-27 23:45:00|777.48|768.38|779.91|770.81|780.88|771.78|775.52|766.42|378
1656373800000|2022-06-27 23:50:00|779.84|770.74|777.5|768.4|780.76|771.66|776.92|767.82|241
1656374100000|2022-06-27 23:55:00|777.51|768.41|778.59|769.49|778.6|769.5|776.5|767.4|304
1656374400000|2022-06-28 00:00:00|778.55|769.45|779.01|769.91|779.9|770.8|776.12|767.02|380
1656374700000|2022-06-28 00:05:00|779|769.9|781.71|772.61|781.98|772.88|778.59|769.49|371
1656375000000|2022-06-28 00:10:00|781.72|772.62|786.36|777.26|786.37|777.27|781.68|772.58|338
1656375300000|2022-06-28 00:15:00|786.35|777.25|786.75|777.65|786.79|777.69|785.1|776|254
1656375600000|2022-06-28 00:20:00|786.7|777.6|785.53|776.43|787.5|778.4|783.25|774.15|294
1656375900000|2022-06-28 00:25:00|785.79|776.69|784.21|775.11|786.85|777.75|784|774.9|307
1656376200000|2022-06-28 00:30:00|784.13|775.03|782.17|773.07|784.21|775.11|781.17|772.07|346
1656376500000|2022-06-28 00:35:00|782.2|773.1|774.07|764.97|782.28|773.18|774.06|764.96|408
1656376800000|2022-06-28 00:40:00|774.08|764.98|769.13|760.03|774.08|764.98|767.61|758.51|555
1656377100000|2022-06-28 00:45:00|769.16|760.06|769.97|760.87|771.94|762.84|768.26|759.16|503
1656377400000|2022-06-28 00:50:00|769.98|760.88|770.31|761.21|771.92|762.82|768.16|759.06|465
1656377700000|2022-06-28 00:55:00|770.32|761.22|772.84|763.74|772.92|763.82|770.18|761.08|410
1656378000000|2022-06-28 01:00:00|772.85|763.75|775.58|766.48|775.89|766.79|772.15|763.05|263
1656378300000|2022-06-28 01:05:00|775.73|766.63|775.06|765.96|775.84|766.74|773.83|764.73|255
1656378600000|2022-06-28 01:10:00|775.09|765.99|775.94|766.84|776.78|767.68|772.96|763.86|351
1656378900000|2022-06-28 01:15:00|775.88|766.78|774.77|765.67|776.05|766.95|774.22|765.12|262
1656379200000|2022-06-28 01:20:00|774.75|765.65|769.89|760.79|774.75|765.65|768.7|759.6|440
1656379500000|2022-06-28 01:25:00|769.9|760.8|767.67|758.57|772.09|762.99|766.08|756.98|513
1656379800000|2022-06-28 01:30:00|767.31|758.21|765.3|756.2|767.79|758.69|763.24|754.14|509
1656380100000|2022-06-28 01:35:00|765.25|756.15|764.81|755.71|767.6|758.5|764.16|755.06|398
1656380400000|2022-06-28 01:40:00|764.82|755.72|765.8|756.7|767.04|757.94|763.67|754.57|374
1656380700000|2022-06-28 01:45:00|765.81|756.71|763.94|754.84|765.81|756.71|762.42|753.32|421
1656381000000|2022-06-28 01:50:00|763.71|754.61|761.7|752.6|764.21|755.11|758.79|749.69|593
1656381300000|2022-06-28 01:55:00|761.66|752.56|759.08|749.98|762.12|753.02|756.26|747.16|559
1656381600000|2022-06-28 02:00:00|759.09|749.99|760.84|751.74|760.93|751.83|757.54|748.44|456
1656381900000|2022-06-28 02:05:00|760.85|751.75|758.57|749.47|762.21|753.11|758.2|749.1|382
1656382200000|2022-06-28 02:10:00|758.59|749.49|756.27|747.17|758.63|749.53|753.78|744.68|421
1656382500000|2022-06-28 02:15:00|756.32|747.22|753.13|744.03|758.08|748.98|752.24|743.14|506
1656382800000|2022-06-28 02:20:00|753.08|743.98|753.4|744.3|753.52|744.42|751.64|742.54|418
1656383100000|2022-06-28 02:25:00|753.21|744.11|755.55|746.45|756.01|746.91|753.19|744.09|471
1656383400000|2022-06-28 02:30:00|755.56|746.46|757.97|748.87|757.97|748.87|754.33|745.23|512
1656383700000|2022-06-28 02:35:00|757.96|748.86|756.9|747.8|759.65|750.55|756.64|747.54|393
1656384000000|2022-06-28 02:40:00|756.89|747.79|756.56|747.46|757.47|748.37|754.34|745.24|334
1656384300000|2022-06-28 02:45:00|756.54|747.44|758.57|749.47|758.93|749.83|753.94|744.84|439
1656384600000|2022-06-28 02:50:00|758.55|749.45|759.97|750.87|759.99|750.89|757.95|748.85|353
1656384900000|2022-06-28 02:55:00|759.8|750.7|759.45|750.35|759.85|750.75|758.85|749.75|31
1656385200000|2022-06-28 03:00:00|759.5|750.4|758.66|749.56|760.95|751.85|758.19|749.09|169
1656385500000|2022-06-28 03:05:00|758.73|749.63|762.18|753.08|762.56|753.46|758.69|749.59|385
1656385800000|2022-06-28 03:10:00|762.21|753.11|763.39|754.29|763.39|754.29|761.63|752.53|221
1656386100000|2022-06-28 03:15:00|763.31|754.21|760.76|751.66|763.63|754.53|760.51|751.41|349
1656386400000|2022-06-28 03:20:00|760.73|751.63|759.77|750.67|760.79|751.69|758.08|748.98|323
1656386700000|2022-06-28 03:25:00|759.81|750.71|759.33|750.23|760.07|750.97|758.9|749.8|323
1656387000000|2022-06-28 03:30:00|759.22|750.12|758.99|749.89|759.78|750.68|758.05|748.95|303
1656387300000|2022-06-28 03:35:00|759|749.9|761.89|752.79|761.89|752.79|758.81|749.71|334
1656387600000|2022-06-28 03:40:00|761.8|752.7|760.88|751.78|761.9|752.8|760.05|750.95|292
1656387900000|2022-06-28 03:45:00|760.87|751.77|760.22|751.12|761.11|752.01|759.67|750.57|289
1656388200000|2022-06-28 03:50:00|760.17|751.07|760.84|751.74|760.99|751.89|760.02|750.92|322
1656388500000|2022-06-28 03:55:00|760.79|751.69|761.23|752.13|762.76|753.66|760.79|751.69|316
1656388800000|2022-06-28 04:00:00|761.26|752.16|760.9|751.8|762.48|753.38|760.9|751.8|319
1656389100000|2022-06-28 04:05:00|760.95|751.85|760.61|751.51|762.01|752.91|758.95|749.85|386
1656389400000|2022-06-28 04:10:00|760.52|751.42|759.83|750.73|761.48|752.38|759.68|750.58|320
1656389700000|2022-06-28 04:15:00|759.82|750.72|761.65|752.55|761.72|752.62|759.81|750.71|355
1656390000000|2022-06-28 04:20:00|761.66|752.56|763.91|754.81|764.05|754.95|761.47|752.37|360
1656390300000|2022-06-28 04:25:00|763.92|754.82|762.96|753.86|764.23|755.13|762.59|753.49|256
1656390600000|2022-06-28 04:30:00|762.89|753.79|764.7|755.6|764.75|755.65|762.74|753.64|281
1656390900000|2022-06-28 04:35:00|764.8|755.7|765.03|755.93|765.7|756.6|764.8|755.7|44
1656391200000|2022-06-28 04:40:00|765.02|755.92|765.23|756.13|766.54|757.44|764.87|755.77|278
1656391500000|2022-06-28 04:45:00|765.22|756.12|766.03|756.93|766.71|757.61|765.01|755.91|353
1656391800000|2022-06-28 04:50:00|766.04|756.94|766.43|757.33|766.58|757.48|765.79|756.69|188
1656392100000|2022-06-28 04:55:00|766.42|757.32|766.05|756.95|767.57|758.47|766.05|756.95|210
1656392400000|2022-06-28 05:00:00|766.07|756.97|766.11|757.01|767.67|758.57|765.81|756.71|297
1656392700000|2022-06-28 05:05:00|766.05|756.95|766.66|757.56|766.99|757.89|765.9|756.8|179
1656393000000|2022-06-28 05:10:00|766.68|757.58|764.67|755.57|766.68|757.58|764.48|755.38|195
1656393300000|2022-06-28 05:15:00|764.68|755.58|768.01|758.91|768.03|758.93|764.68|755.58|444
1656393600000|2022-06-28 05:20:00|767.98|758.88|768.98|759.88|769.93|760.83|767.93|758.83|460
1656393900000|2022-06-28 05:25:00|769.01|759.91|769.9|760.8|770.84|761.74|768.9|759.8|419
1656394200000|2022-06-28 05:30:00|769.88|760.78|767.88|758.78|770.61|761.51|767.76|758.66|410
1656394500000|2022-06-28 05:35:00|767.89|758.79|769.46|760.36|769.97|760.87|767.89|758.79|352
1656394800000|2022-06-28 05:40:00|769.47|760.37|768.78|759.68|769.71|760.61|768.59|759.49|218
1656395100000|2022-06-28 05:45:00|768.77|759.67|767.35|758.25|769.47|760.37|767.02|757.92|221
1656395400000|2022-06-28 05:50:00|767.36|758.26|766.81|757.71|767.97|758.87|766.8|757.7|299
1656395700000|2022-06-28 05:55:00|766.82|757.72|764.48|755.38|767.82|758.72|763.91|754.81|313
1656396000000|2022-06-28 06:00:00|764.57|755.47|769.32|760.22|769.32|760.22|764.57|755.47|357
1656396300000|2022-06-28 06:05:00|769.36|760.26|768.99|759.89|770.13|761.03|768.83|759.73|298
1656396600000|2022-06-28 06:10:00|769.05|759.95|771.6|762.5|771.6|762.5|768.8|759.7|368
1656396900000|2022-06-28 06:15:00|771.61|762.51|771.8|762.7|772.85|763.75|771.52|762.42|120
1656397200000|2022-06-28 06:20:00|771.85|762.75|772.65|763.55|772.93|763.83|771.75|762.65|234
1656397500000|2022-06-28 06:25:00|772.68|763.58|775.97|766.87|776.59|767.49|772.54|763.44|346
1656397800000|2022-06-28 06:30:00|775.93|766.83|774.77|765.67|776.47|767.37|774.67|765.57|314
1656398100000|2022-06-28 06:35:00|774.86|765.76|773.52|764.42|775.59|766.49|772.91|763.81|287
1656398400000|2022-06-28 06:40:00|773.87|764.77|773.29|764.19|774.26|765.16|773.05|763.95|205
1656398700000|2022-06-28 06:45:00|773.22|764.12|772.93|763.83|773.95|764.85|771.9|762.8|238
1656399000000|2022-06-28 06:50:00|772.94|763.84|772.14|763.04|773.63|764.53|772.14|763.04|153
1656399300000|2022-06-28 06:55:00|772.15|763.05|772.23|763.13|774.89|765.79|772.11|763.01|196
1656399600000|2022-06-28 07:00:00|772.24|763.14|777.12|768.02|777.7|768.6|772.17|763.07|296
1656399900000|2022-06-28 07:05:00|777.09|767.99|777|767.9|778.69|769.59|776.75|767.65|349
1656400200000|2022-06-28 07:10:00|777.01|767.91|778.07|768.97|778.18|769.08|776.85|767.75|281
1656400500000|2022-06-28 07:15:00|778.08|768.98|777.21|768.11|778.1|769|777.15|768.05|194
1656400800000|2022-06-28 07:20:00|777.14|768.04|776.84|767.74|777.19|768.09|776|766.9|279
1656401100000|2022-06-28 07:25:00|776.76|767.66|775.75|766.65|776.84|767.74|773.9|764.8|280
1656401400000|2022-06-28 07:30:00|775.78|766.68|774.89|765.79|775.99|766.89|773.93|764.83|245
1656401700000|2022-06-28 07:35:00|774.96|765.86|776.61|767.51|776.65|767.55|774.88|765.78|248
1656402000000|2022-06-28 07:40:00|776.65|767.55|776.05|766.95|777.33|768.23|775.97|766.87|208
1656402300000|2022-06-28 07:45:00|776.15|767.05|774.45|765.35|777.34|768.24|774.05|764.95|315
1656402600000|2022-06-28 07:50:00|774.05|764.95|775.15|766.05|775.95|766.85|774.05|764.95|248
1656402900000|2022-06-28 07:55:00|775.21|766.11|776.22|767.12|776.35|767.25|775.16|766.06|291
1656403200000|2022-06-28 08:00:00|776.21|767.11|777.76|768.66|778.14|769.04|776.16|767.06|268
1656403500000|2022-06-28 08:05:00|777.7|768.6|776.43|767.33|778.53|769.43|776.12|767.02|256
1656403800000|2022-06-28 08:10:00|776.44|767.34|778.78|769.68|779.62|770.52|776.44|767.34|237
1656404100000|2022-06-28 08:15:00|778.75|769.65|776.6|767.5|778.8|769.7|776.1|767|246
1656404400000|2022-06-28 08:20:00|776.61|767.51|776.75|767.65|777.05|767.95|776.58|767.48|244
1656404700000|2022-06-28 08:25:00|776.61|767.51|776.8|767.7|776.88|767.78|775.95|766.85|252
1656405000000|2022-06-28 08:30:00|776.81|767.71|775.82|766.72|776.96|767.86|775.18|766.08|274
1656405300000|2022-06-28 08:35:00|775.75|766.65|778.08|768.98|778.09|768.99|773.96|764.86|279
1656405600000|2022-06-28 08:40:00|778.09|768.99|778.96|769.86|778.96|769.86|777.14|768.04|303
1656405900000|2022-06-28 08:45:00|779.05|769.95|784.11|775.01|784.78|775.68|778.83|769.73|536
1656406200000|2022-06-28 08:50:00|784.1|775|787.82|778.72|788.09|778.99|784.1|775|402
1656406500000|2022-06-28 08:55:00|787.87|778.77|787.99|778.89|789.83|780.73|786.96|777.86|479
1656406800000|2022-06-28 09:00:00|787.98|778.88|789.82|780.72|790.75|781.65|787.98|778.88|365
1656407100000|2022-06-28 09:05:00|789.7|780.6|791.12|782.02|792.34|783.24|789.66|780.56|449
1656407400000|2022-06-28 09:10:00|791.13|782.03|790.35|781.25|791.92|782.82|790|780.9|293
1656407700000|2022-06-28 09:15:00|790.37|781.27|790.75|781.65|791.94|782.84|790.11|781.01|313
1656408000000|2022-06-28 09:20:00|790.76|781.66|790.84|781.74|792.98|783.88|790.37|781.27|270
1656408300000|2022-06-28 09:25:00|790.76|781.66|790.09|780.99|790.98|781.88|787.23|778.13|297
1656408600000|2022-06-28 09:30:00|790.38|781.28|791.12|782.02|791.95|782.85|790.05|780.95|370
1656408900000|2022-06-28 09:35:00|791.34|782.24|789.8|780.7|791.34|782.24|789.21|780.11|291
1656409200000|2022-06-28 09:40:00|789.45|780.35|786.93|777.83|790.16|781.06|786.05|776.95|313
1656409500000|2022-06-28 09:45:00|786.92|777.82|788.84|779.74|789.02|779.92|786.05|776.95|227
1656409800000|2022-06-28 09:50:00|788.82|779.72|786.96|777.86|788.97|779.87|786.12|777.02|218
1656410100000|2022-06-28 09:55:00|786.95|777.85|785.91|776.81|787.75|778.65|785.91|776.81|192
1656410400000|2022-06-28 10:00:00|785.92|776.82|785.9|776.8|788.87|779.77|785.88|776.78|349
1656410700000|2022-06-28 10:05:00|785.97|776.87|785.45|776.35|786.89|777.79|785.05|775.95|209
1656411000000|2022-06-28 10:10:00|785.15|776.05|785.89|776.79|786.85|777.75|785.15|776.05|186
1656411300000|2022-06-28 10:15:00|785.86|776.76|784.82|775.72|786.12|777.02|783.87|774.77|333
1656411600000|2022-06-28 10:20:00|784.8|775.7|783.95|774.85|785.96|776.86|783.78|774.68|329
1656411900000|2022-06-28 10:25:00|784.01|774.91|784.66|775.56|784.94|775.84|783.85|774.75|338
1656412200000|2022-06-28 10:30:00|784.67|775.57|785.9|776.8|786.5|777.4|784.24|775.14|318
1656412500000|2022-06-28 10:35:00|785.91|776.81|784.63|775.53|787.41|778.31|784.59|775.49|315
1656412800000|2022-06-28 10:40:00|784.74|775.64|780.86|771.76|786.59|777.49|780.85|771.75|327
1656413100000|2022-06-28 10:45:00|780.85|771.75|781.94|772.84|782.54|773.44|780.73|771.63|373
1656413400000|2022-06-28 10:50:00|781.95|772.85|782.48|773.38|783.02|773.92|781.13|772.03|268
1656413700000|2022-06-28 10:55:00|782.49|773.39|783.33|774.23|784.09|774.99|782.49|773.39|237
1656414000000|2022-06-28 11:00:00|783.34|774.24|780.98|771.88|784.41|775.31|779.98|770.88|297
1656414300000|2022-06-28 11:05:00|781.08|771.98|782.93|773.83|782.93|773.83|779.08|769.98|356
1656414600000|2022-06-28 11:10:00|782.9|773.8|785.78|776.68|786.5|777.4|782.85|773.75|276
1656414900000|2022-06-28 11:15:00|785.76|776.66|785.59|776.49|786.97|777.87|784.81|775.71|331
1656415200000|2022-06-28 11:20:00|785.5|776.4|786.99|777.89|787.47|778.37|784.8|775.7|311
1656415500000|2022-06-28 11:25:00|786.98|777.88|789.4|780.3|789.87|780.77|786.64|777.54|349
1656415800000|2022-06-28 11:30:00|789.41|780.31|790.86|781.76|792.63|783.53|788.48|779.38|404
1656416100000|2022-06-28 11:35:00|790.87|781.77|791.14|782.04|791.22|782.12|789.16|780.06|295
1656416400000|2022-06-28 11:40:00|791.15|782.05|791.07|781.97|791.23|782.13|789.99|780.89|208
1656416700000|2022-06-28 11:45:00|791.13|782.03|792.82|783.72|792.96|783.86|790.9|781.8|212
1656417000000|2022-06-28 11:50:00|792.93|783.83|791.92|782.82|792.93|783.83|789.87|780.77|297
1656417300000|2022-06-28 11:55:00|791.9|782.8|790.09|780.99|791.9|782.8|789.41|780.31|249
1656417600000|2022-06-28 12:00:00|790.12|781.02|790.11|781.01|791.09|781.99|789.08|779.98|295
1656417900000|2022-06-28 12:05:00|790.14|781.04|794.87|785.77|795.72|786.62|790|780.9|262
1656418200000|2022-06-28 12:10:00|794.85|785.75|797.93|788.83|798.04|788.94|794.7|785.6|407
1656418500000|2022-06-28 12:15:00|797.95|788.85|798.88|789.78|803|793.9|797.95|788.85|409
1656418800000|2022-06-28 12:20:00|798.91|789.81|795.98|786.88|801.2|792.1|795.76|786.66|402
1656419100000|2022-06-28 12:25:00|796|786.9|795.32|786.22|797.91|788.81|793.49|784.39|506
1656419400000|2022-06-28 12:30:00|795.42|786.32|796.24|787.14|797.54|788.44|793.17|784.07|463
1656419700000|2022-06-28 12:35:00|796.25|787.15|799.03|789.93|800.28|791.18|796.04|786.94|460
1656420000000|2022-06-28 12:40:00|799.02|789.92|799.88|790.78|800.72|791.62|798.74|789.64|386
1656420300000|2022-06-28 12:45:00|799.87|790.77|796.19|787.09|799.9|790.8|796.05|786.95|419
1656420600000|2022-06-28 12:50:00|796.17|787.07|795.9|786.8|796.28|787.18|795.11|786.01|334
1656420900000|2022-06-28 12:55:00|795.91|786.81|794.82|785.72|797.3|788.2|794.76|785.66|298
1656421200000|2022-06-28 13:00:00|794.55|785.45|795.88|786.78|795.88|786.78|794.01|784.91|298
1656421500000|2022-06-28 13:05:00|795.87|786.77|793.93|784.83|796.62|787.52|793.69|784.59|339
1656421800000|2022-06-28 13:10:00|793.97|784.87|794.33|785.23|794.85|785.75|790.31|781.21|505
1656422100000|2022-06-28 13:15:00|794.32|785.22|796.63|787.53|797.83|788.73|794.26|785.16|433
1656422400000|2022-06-28 13:20:00|796.67|787.57|797.75|788.65|798.58|789.48|796.62|787.52|231
1656422700000|2022-06-28 13:25:00|797.95|788.85|798|788.9|799|789.9|797.8|788.7|62
1656423000000|2022-06-28 13:30:00|797.9|788.8|797.62|788.52|803.8|794.7|796.95|787.85|429
1656423300000|2022-06-28 13:35:00|797.55|788.45|799.4|790.3|799.97|790.87|796.17|787.07|535
1656423600000|2022-06-28 13:40:00|799.26|790.16|802.34|793.24|802.34|793.24|798.14|789.04|510
1656423900000|2022-06-28 13:45:00|802.27|793.17|802.89|793.79|802.98|793.88|798.98|789.88|534
1656424200000|2022-06-28 13:50:00|802.81|793.71|802.97|793.87|803.9|794.8|801.98|792.88|506
1656424500000|2022-06-28 13:55:00|802.95|793.85|799.16|790.06|803.03|793.93|798.18|789.08|379
1656424800000|2022-06-28 14:00:00|799.14|790.04|798.28|789.18|801.52|792.42|797.95|788.85|416
1656425100000|2022-06-28 14:05:00|798.5|789.4|794.1|785|798.5|789.4|793.05|783.95|439
1656425400000|2022-06-28 14:10:00|794.08|784.98|795.23|786.13|797.29|788.19|794.07|784.97|434
1656425700000|2022-06-28 14:15:00|795.16|786.06|793.96|784.86|795.16|786.06|793.22|784.12|446
1656426000000|2022-06-28 14:20:00|793.95|784.85|792.01|782.91|794.79|785.69|791.01|781.91|434
1656426300000|2022-06-28 14:25:00|791.99|782.89|789.05|779.95|793.27|784.17|789.05|779.95|96
1656426600000|2022-06-28 14:30:00|788.8|779.7|781.61|772.51|788.8|779.7|781.52|772.42|373
1656426900000|2022-06-28 14:35:00|781.62|772.52|782.26|773.16|783.9|774.8|780.12|771.02|484
1656427200000|2022-06-28 14:40:00|782.18|773.08|781.8|772.7|783.64|774.54|779.8|770.7|429
1656427500000|2022-06-28 14:45:00|781.81|772.71|777.89|768.79|781.81|772.71|776.17|767.07|419
1656427800000|2022-06-28 14:50:00|777.93|768.83|777.32|768.22|777.93|768.83|775.18|766.08|487
1656428100000|2022-06-28 14:55:00|777.33|768.23|780.84|771.74|780.84|771.74|776.92|767.82|503
1656428400000|2022-06-28 15:00:00|780.81|771.71|779.14|770.04|780.81|771.71|778.94|769.84|408
1656428700000|2022-06-28 15:05:00|779.15|770.05|776.78|767.68|779.93|770.83|776.12|767.02|397
1656429000000|2022-06-28 15:10:00|776.72|767.62|778.76|769.66|779.17|770.07|775.87|766.77|361
1656429300000|2022-06-28 15:15:00|778.8|769.7|773.19|764.09|778.8|769.7|773.19|764.09|462
1656429600000|2022-06-28 15:20:00|773.06|763.96|771.08|761.98|773.85|764.75|769.05|759.95|573
1656429900000|2022-06-28 15:25:00|771.09|761.99|768.91|759.81|771.09|761.99|767.14|758.04|614
1656430200000|2022-06-28 15:30:00|768.88|759.78|768.26|759.16|769.9|760.8|767.06|757.96|489
1656430500000|2022-06-28 15:35:00|768.17|759.07|765.12|756.02|768.2|759.1|763.75|754.65|529
1656430800000|2022-06-28 15:40:00|765.1|756|763.11|754.01|765.45|756.35|762.79|753.69|533
1656431100000|2022-06-28 15:45:00|763.08|753.98|766.65|757.55|767.49|758.39|762.69|753.59|565
1656431400000|2022-06-28 15:50:00|766.72|757.62|763.01|753.91|766.72|757.62|762.8|753.7|503
1656431700000|2022-06-28 15:55:00|763.02|753.92|762.17|753.07|764.23|755.13|762.05|752.95|541
1656432000000|2022-06-28 16:00:00|762.22|753.12|759.26|750.16|762.22|753.12|757.98|748.88|688
1656432300000|2022-06-28 16:05:00|759.25|750.15|763.8|754.7|763.93|754.83|757.11|748.01|516
1656432600000|2022-06-28 16:10:00|763.76|754.66|764.55|755.45|769.05|759.95|763.34|754.24|319
1656432900000|2022-06-28 16:15:00|764.32|755.22|765.06|755.96|765.13|756.03|762.44|753.34|449
1656433200000|2022-06-28 16:20:00|765.07|755.97|763.27|754.17|765.18|756.08|762.77|753.67|532
1656433500000|2022-06-28 16:25:00|763.35|754.25|764.61|755.51|765.19|756.09|762.19|753.09|558
1656433800000|2022-06-28 16:30:00|764.72|755.62|762.85|753.75|764.72|755.62|762.82|753.72|495
1656434100000|2022-06-28 16:35:00|762.88|753.78|765.07|755.97|765.1|756|762.76|753.66|392
1656434400000|2022-06-28 16:40:00|765.08|755.98|766.07|756.97|766.85|757.75|764.91|755.81|436
1656434700000|2022-06-28 16:45:00|766.02|756.92|764.63|755.53|767.1|758|763.84|754.74|396
1656435000000|2022-06-28 16:50:00|764.61|755.51|763.96|754.86|765.61|756.51|763.95|754.85|412
1656435300000|2022-06-28 16:55:00|763.88|754.78|765.69|756.59|766.65|757.55|763.88|754.78|424
1656435600000|2022-06-28 17:00:00|765.7|756.6|767.07|757.97|767.83|758.73|764.78|755.68|524
1656435900000|2022-06-28 17:05:00|767.08|757.98|762.21|753.11|768.2|759.1|762.05|752.95|383
1656436200000|2022-06-28 17:10:00|762.17|753.07|761.05|751.95|763.58|754.48|761.05|751.95|320
1656436500000|2022-06-28 17:15:00|761.15|752.05|765.05|755.95|765.25|756.15|760.85|751.75|280
1656436800000|2022-06-28 17:20:00|765.12|756.02|765|755.9|765.37|756.27|762.99|753.89|245
1656437100000|2022-06-28 17:25:00|765.05|755.95|765.38|756.28|766.09|756.99|763.05|753.95|221
1656437400000|2022-06-28 17:30:00|765.39|756.29|767.16|758.06|768.08|758.98|765.13|756.03|357
1656437700000|2022-06-28 17:35:00|767.15|758.05|765.24|756.14|767.39|758.29|764.05|754.95|217
1656438000000|2022-06-28 17:40:00|765.12|756.02|766.12|757.02|766.38|757.28|764.48|755.38|226
1656438300000|2022-06-28 17:45:00|766.2|757.1|766.04|756.94|767.08|757.98|764.05|754.95|253
1656438600000|2022-06-28 17:50:00|766.09|756.99|765.29|756.19|766.63|757.53|764.9|755.8|248
1656438900000|2022-06-28 17:55:00|765.19|756.09|766.11|757.01|766.13|757.03|763.29|754.19|283
1656439200000|2022-06-28 18:00:00|766.12|757.02|763.88|754.78|766.18|757.08|763.18|754.08|346
1656439500000|2022-06-28 18:05:00|764.02|754.92|755.71|746.61|764.86|755.76|755.02|745.92|385
1656439800000|2022-06-28 18:10:00|755.72|746.62|749.75|740.65|756.24|747.14|749.75|740.65|314
1656440100000|2022-06-28 18:15:00|749.89|740.79|750.49|741.39|750.62|741.52|746.57|737.47|444
1656440400000|2022-06-28 18:20:00|750.47|741.37|751.76|742.66|753.67|744.57|749.96|740.86|395
1656440700000|2022-06-28 18:25:00|751.75|742.65|752.84|743.74|753.83|744.73|751.1|742|325
1656441000000|2022-06-28 18:30:00|752.73|743.63|750.18|741.08|752.83|743.73|749.8|740.7|314
1656441300000|2022-06-28 18:35:00|750.16|741.06|753.05|743.95|753.81|744.71|749.7|740.6|329
1656441600000|2022-06-28 18:40:00|753.16|744.06|754.05|744.95|754.9|745.8|750.9|741.8|64
1656441900000|2022-06-28 18:45:00|754|744.9|755.05|745.95|756.86|747.76|753.94|744.84|370
1656442200000|2022-06-28 18:50:00|755.55|746.45|755.34|746.24|755.94|746.84|754.15|745.05|239
1656442500000|2022-06-28 18:55:00|755.49|746.39|753.96|744.86|755.89|746.79|753.24|744.14|294
1656442800000|2022-06-28 19:00:00|753.92|744.82|752.05|742.95|755.13|746.03|752.01|742.91|325
1656443100000|2022-06-28 19:05:00|752.15|743.05|752.05|742.95|753.02|743.92|751.42|742.32|167
1656443400000|2022-06-28 19:10:00|752.34|743.24|751.93|742.83|752.99|743.89|750.85|741.75|213
1656443700000|2022-06-28 19:15:00|751.84|742.74|750.72|741.62|751.85|742.75|748.91|739.81|214
1656444000000|2022-06-28 19:20:00|750.62|741.52|751.93|742.83|752.63|743.53|749.73|740.63|180
1656444300000|2022-06-28 19:25:00|751.96|742.86|751.79|742.69|752.94|743.84|750.58|741.48|258
1656444600000|2022-06-28 19:30:00|751.8|742.7|751.95|742.85|753.54|744.44|750.64|741.54|318
1656444900000|2022-06-28 19:35:00|751.98|742.88|752.66|743.56|752.66|743.56|750.65|741.55|189
1656445200000|2022-06-28 19:40:00|752.7|743.6|752.82|743.72|752.97|743.87|751.75|742.65|289
1656445500000|2022-06-28 19:45:00|752.81|743.71|751.75|742.65|754.86|745.76|750.17|741.07|374
1656445800000|2022-06-28 19:50:00|751.86|742.76|751.95|742.85|752.8|743.7|750.04|740.94|344
1656446100000|2022-06-28 19:55:00|751.9|742.8|751.16|742.06|752.14|743.04|750.04|740.94|340
1656446400000|2022-06-28 20:00:00|751.15|742.05|751.17|742.07|752.74|743.64|750.71|741.61|317
1656446700000|2022-06-28 20:05:00|751.15|742.05|748.82|739.72|751.21|742.11|747.95|738.85|291
1656447000000|2022-06-28 20:10:00|748.89|739.79|750.45|741.35|750.92|741.82|746.76|737.66|269
1656447300000|2022-06-28 20:15:00|750.86|741.76|750.92|741.82|751.48|742.38|749.98|740.88|293
1656447600000|2022-06-28 20:20:00|751.19|742.09|753.07|743.97|753.6|744.5|750.08|740.98|357
1656447900000|2022-06-28 20:25:00|753.12|744.02|755.88|746.78|756.32|747.22|752.57|743.47|300
1656448200000|2022-06-28 20:30:00|755.89|746.79|752.11|743.01|755.89|746.79|751.1|742|407
1656448500000|2022-06-28 20:35:00|752.21|743.11|754.05|744.95|754.88|745.78|750.84|741.74|233
1656448800000|2022-06-28 20:40:00|753.98|744.88|753.99|744.89|755.65|746.55|753.2|744.1|353
1656449100000|2022-06-28 20:45:00|754.02|744.92|753.84|744.74|754.91|745.81|753.05|743.95|261
1656449400000|2022-06-28 20:50:00|753.75|744.65|755.69|746.59|756.21|747.11|753.75|744.65|239
1656449700000|2022-06-28 20:55:00|755.72|746.62|754.17|745.07|755.73|746.63|754.08|744.98|239
1656450000000|2022-06-28 21:00:00|754.16|745.06|755.04|745.94|755.51|746.41|754.16|745.06|209
1656450300000|2022-06-28 21:05:00|755.07|745.97|755.08|745.98|756.45|747.35|754.35|745.25|226
1656450600000|2022-06-28 21:10:00|755.07|745.97|755.73|746.63|756.01|746.91|754.16|745.06|260
1656450900000|2022-06-28 21:15:00|755.81|746.71|753.84|744.74|756.69|747.59|753.76|744.66|186
1656451200000|2022-06-28 21:20:00|753.85|744.75|754.22|745.12|755.15|746.05|753.85|744.75|137
1656451500000|2022-06-28 21:25:00|754.25|745.15|754.24|745.14|755.02|745.92|754|744.9|151
1656451800000|2022-06-28 21:30:00|754.22|745.12|755.65|746.55|755.65|746.55|754.05|744.95|23
1656452100000|2022-06-28 21:35:00|755.75|746.65|755.93|746.83|756.01|746.91|755.75|746.65|24
1656452400000|2022-06-28 21:40:00|755.92|746.82|755.94|746.84|756.14|747.04|755.8|746.7|75
1656452700000|2022-06-28 21:45:00|755.99|746.89|756.95|747.85|757.13|748.03|755.37|746.27|159
1656453000000|2022-06-28 21:50:00|756.93|747.83|756.82|747.72|757.1|748|756.75|747.65|77
1656453300000|2022-06-28 21:55:00|756.75|747.65|756.84|747.74|757.09|747.99|756.75|747.65|106
1656453600000|2022-06-28 22:00:00|756.83|747.73|754.57|745.47|756.84|747.74|753.8|744.7|196
1656453900000|2022-06-28 22:05:00|754.58|745.48|749.93|740.83|754.94|745.84|748.98|739.88|364
1656454200000|2022-06-28 22:10:00|749.9|740.8|752.94|743.84|753.03|743.93|749.7|740.6|196
1656454500000|2022-06-28 22:15:00|752.91|743.81|752.63|743.53|752.92|743.82|751.43|742.33|239
1656454800000|2022-06-28 22:20:00|752.62|743.52|753.37|744.27|753.97|744.87|751.79|742.69|330
1656455100000|2022-06-28 22:25:00|753.34|744.24|748.95|739.85|753.37|744.27|748.55|739.45|294
1656455400000|2022-06-28 22:30:00|748.92|739.82|738.07|728.97|748.95|739.85|733.3|724.2|466
1656455700000|2022-06-28 22:35:00|738.04|728.94|741.96|732.86|742.74|733.64|738.04|728.94|328
1656456000000|2022-06-28 22:40:00|741.86|732.76|741.05|731.95|742.18|733.08|740.48|731.38|276
1656456300000|2022-06-28 22:45:00|741.06|731.96|738.03|728.93|741.11|732.01|737.66|728.56|267
1656456600000|2022-06-28 22:50:00|737.92|728.82|737.77|728.67|739.13|730.03|737.76|728.66|240
1656456900000|2022-06-28 22:55:00|737.71|728.61|735.98|726.88|738.14|729.04|735.05|725.95|256
1656457200000|2022-06-28 23:00:00|735.95|726.85|736.05|726.95|736.88|727.78|732.76|723.66|354
1656457500000|2022-06-28 23:05:00|736|726.9|737.71|728.61|738.7|729.6|734.79|725.69|424
1656457800000|2022-06-28 23:10:00|737.75|728.65|740.07|730.97|740.95|731.85|737.06|727.96|390
1656458100000|2022-06-28 23:15:00|740.01|730.91|738.05|728.95|740.01|730.91|737.28|728.18|300
1656458400000|2022-06-28 23:20:00|738.06|728.96|739.87|730.77|740.03|730.93|737.74|728.64|401
1656458700000|2022-06-28 23:25:00|739.83|730.73|739.02|729.92|740.02|730.92|738.6|729.5|300
1656459000000|2022-06-28 23:30:00|739.01|729.91|734.75|725.65|740.04|730.94|734.03|724.93|365
1656459300000|2022-06-28 23:35:00|734.88|725.78|733.87|724.77|736.81|727.71|730.38|721.28|483
1656459600000|2022-06-28 23:40:00|733.89|724.79|733|723.9|736.51|727.41|732.98|723.88|412
1656459900000|2022-06-28 23:45:00|733.01|723.91|732.63|723.53|734.96|725.86|731.98|722.88|405
1656460200000|2022-06-28 23:50:00|732.67|723.57|735.82|726.72|735.82|726.72|730.69|721.59|496
1656460500000|2022-06-28 23:55:00|735.9|726.8|735.71|726.61|736.79|727.69|734.95|725.85|276
1656460800000|2022-06-29 00:00:00|735.65|726.55|735.17|726.07|737.34|728.24|734.56|725.46|467
1656461100000|2022-06-29 00:05:00|735.06|725.96|736.82|727.72|737.56|728.46|734.93|725.83|294
1656461400000|2022-06-29 00:10:00|736.81|727.71|736.79|727.69|737.82|728.72|730.84|721.74|647
1656461700000|2022-06-29 00:15:00|736.8|727.7|739.54|730.44|741.2|732.1|734.76|725.66|500
1656462000000|2022-06-29 00:20:00|739.55|730.45|737.9|728.8|739.99|730.89|736.85|727.75|178
1656462300000|2022-06-29 00:25:00|737.7|728.6|738.96|729.86|738.96|729.86|737.7|728.6|101
1656462600000|2022-06-29 00:30:00|738.95|729.85|736.57|727.47|739.94|730.84|736.04|726.94|340
1656462900000|2022-06-29 00:35:00|736.58|727.48|735.14|726.04|738.13|729.03|735.05|725.95|274
1656463200000|2022-06-29 00:40:00|735.15|726.05|736.72|727.62|737.83|728.73|734.16|725.06|576
1656463500000|2022-06-29 00:45:00|736.79|727.69|736.19|727.09|737.61|728.51|735.64|726.54|385
1656463800000|2022-06-29 00:50:00|736.06|726.96|734.77|725.67|737.32|728.22|733.1|724|345
1656464100000|2022-06-29 00:55:00|734.78|725.68|735.4|726.3|735.85|726.75|733.03|723.93|459
1656464400000|2022-06-29 01:00:00|735.46|726.36|736.66|727.56|736.75|727.65|734.93|725.83|274
1656464700000|2022-06-29 01:05:00|736.68|727.58|739.46|730.36|739.46|730.36|735.82|726.72|319
1656465000000|2022-06-29 01:10:00|739.49|730.39|740.7|731.6|741.05|731.95|738.84|729.74|369
1656465300000|2022-06-29 01:15:00|740.69|731.59|741.73|732.63|743.45|734.35|740.04|730.94|335
1656465600000|2022-06-29 01:20:00|742.2|733.1|741.89|732.79|742.51|733.41|741.22|732.12|248
1656465900000|2022-06-29 01:25:00|741.83|732.73|744.23|735.13|744.59|735.49|741.1|732|295
1656466200000|2022-06-29 01:30:00|744.15|735.05|744.31|735.21|745.04|735.94|742.91|733.81|337
1656466500000|2022-06-29 01:35:00|744.32|735.22|743.77|734.67|744.94|735.84|743.05|733.95|336
1656466800000|2022-06-29 01:40:00|743.8|734.7|743.05|733.95|744.74|735.64|742.12|733.02|326
1656467100000|2022-06-29 01:45:00|743.14|734.04|742.29|733.19|743.14|734.04|741.52|732.42|286
1656467400000|2022-06-29 01:50:00|742.28|733.18|744.37|735.27|744.85|735.75|742.06|732.96|244
1656467700000|2022-06-29 01:55:00|744.38|735.28|743.97|734.87|745.78|736.68|743.91|734.81|240
1656468000000|2022-06-29 02:00:00|744.03|734.93|742.8|733.7|744.41|735.31|741.62|732.52|269
1656468300000|2022-06-29 02:05:00|742.83|733.73|742.18|733.08|742.9|733.8|741.93|732.83|161
1656468600000|2022-06-29 02:10:00|742.56|733.46|744.29|735.19|745.62|736.52|742.12|733.02|225
1656468900000|2022-06-29 02:15:00|744.32|735.22|741.91|732.81|745.09|735.99|741.42|732.32|355
1656469200000|2022-06-29 02:20:00|741.97|732.87|738.94|729.84|741.97|732.87|737.85|728.75|345
1656469500000|2022-06-29 02:25:00|738.9|729.8|736.53|727.43|739.86|730.76|735.9|726.8|323
1656469800000|2022-06-29 02:30:00|736.54|727.44|738.91|729.81|739.56|730.46|735.85|726.75|312
1656470100000|2022-06-29 02:35:00|738.92|729.82|744.15|735.05|744.25|735.15|737.88|728.78|342
1656470400000|2022-06-29 02:40:00|744.17|735.07|745.99|736.89|745.99|736.89|743.28|734.18|213
1656470700000|2022-06-29 02:45:00|746.01|736.91|746.76|737.66|748.82|739.72|745.29|736.19|307
1656471000000|2022-06-29 02:50:00|746.73|737.63|747.01|737.91|747.31|738.21|745.27|736.17|288
1656471300000|2022-06-29 02:55:00|747.02|737.92|747.03|737.93|747.75|738.65|745.27|736.17|394
1656471600000|2022-06-29 03:00:00|747.02|737.92|745.84|736.74|748.08|738.98|745.75|736.65|416
1656471900000|2022-06-29 03:05:00|745.79|736.69|747.12|738.02|748|738.9|745.16|736.06|287
1656472200000|2022-06-29 03:10:00|747.11|738.01|746.55|737.45|747.64|738.54|746.2|737.1|217
1656472500000|2022-06-29 03:15:00|746.51|737.41|740.39|731.29|746.85|737.75|738.59|729.49|489
1656472800000|2022-06-29 03:20:00|740.37|731.27|738.34|729.24|740.6|731.5|737.78|728.68|411
1656473100000|2022-06-29 03:25:00|738.35|729.25|740.41|731.31|740.41|731.31|737.89|728.79|306
1656473400000|2022-06-29 03:30:00|740.52|731.42|740.37|731.27|741.88|732.78|739.76|730.66|353
1656473700000|2022-06-29 03:35:00|740.38|731.28|739.43|730.33|740.9|731.8|738.48|729.38|238
1656474000000|2022-06-29 03:40:00|739.36|730.26|740.61|731.51|740.71|731.61|738.91|729.81|245
1656474300000|2022-06-29 03:45:00|740.6|731.5|732.98|723.88|741.52|732.42|731.85|722.75|498
1656474600000|2022-06-29 03:50:00|732.93|723.83|734.18|725.08|734.73|725.63|731.52|722.42|396
1656474900000|2022-06-29 03:55:00|734.19|725.09|733.98|724.88|735.08|725.98|733.92|724.82|291
1656475200000|2022-06-29 04:00:00|733.93|724.83|733.08|723.98|736.7|727.6|732.8|723.7|341
1656475500000|2022-06-29 04:05:00|733.09|723.99|734.94|725.84|735.75|726.65|732.94|723.84|501
1656475800000|2022-06-29 04:10:00|734.95|725.85|736.29|727.19|736.74|727.64|734.85|725.75|409
1656476100000|2022-06-29 04:15:00|736.24|727.14|732.55|723.45|736.73|727.63|732.4|723.3|317
1656476400000|2022-06-29 04:20:00|732.56|723.46|727.58|718.48|732.85|723.75|726.39|717.29|440
1656476700000|2022-06-29 04:25:00|727.73|718.63|730|720.9|730|720.9|726.17|717.07|484
1656477000000|2022-06-29 04:30:00|729.95|720.85|733.46|724.36|733.46|724.36|728.48|719.38|407
1656477300000|2022-06-29 04:35:00|733.45|724.35|733.67|724.57|733.95|724.85|732.9|723.8|81
1656477600000|2022-06-29 04:40:00|733.68|724.58|734.85|725.75|735.56|726.46|732.86|723.76|233
1656477900000|2022-06-29 04:45:00|734.88|725.78|732.17|723.07|734.94|725.84|729.07|719.97|328
1656478200000|2022-06-29 04:50:00|732.06|722.96|732.45|723.35|733.52|724.42|731.32|722.22|300
1656478500000|2022-06-29 04:55:00|732.8|723.7|731.44|722.34|732.8|723.7|730.5|721.4|237
1656478800000|2022-06-29 05:00:00|731.43|722.33|730.64|721.54|732.02|722.92|729.42|720.32|294
1656479100000|2022-06-29 05:05:00|730.63|721.53|729.88|720.78|730.75|721.65|729.8|720.7|169
1656479400000|2022-06-29 05:10:00|729.87|720.77|730.55|721.45|731.4|722.3|728.89|719.79|143
1656479700000|2022-06-29 05:15:00|730.7|721.6|731.65|722.55|731.81|722.71|729.65|720.55|83
1656480000000|2022-06-29 05:20:00|731.7|722.6|733.04|723.94|734.69|725.59|731.51|722.41|248
1656480300000|2022-06-29 05:25:00|733.05|723.95|729.84|720.74|733.53|724.43|727.83|718.73|312
1656480600000|2022-06-29 05:30:00|729.83|720.73|723.74|714.64|729.93|720.83|722.84|713.74|285
1656480900000|2022-06-29 05:35:00|723.69|714.59|723.67|714.57|724.9|715.8|722.71|713.61|415
1656481200000|2022-06-29 05:40:00|723.66|714.56|724.43|715.33|724.75|715.65|720.97|711.87|368
1656481500000|2022-06-29 05:45:00|724.51|715.41|719.88|710.78|724.64|715.54|719.12|710.02|404
1656481800000|2022-06-29 05:50:00|719.8|710.7|724.06|714.96|724.66|715.56|718.78|709.68|517
1656482100000|2022-06-29 05:55:00|724.07|714.97|725.44|716.34|727.92|718.82|723.05|713.95|524
1656482400000|2022-06-29 06:00:00|725.38|716.28|724.94|715.84|725.9|716.8|724.44|715.34|400
1656482700000|2022-06-29 06:05:00|724.93|715.83|722.72|713.62|724.94|715.84|720.52|711.42|481
1656483000000|2022-06-29 06:10:00|722.59|713.49|723.56|714.46|724.88|715.78|722.48|713.38|442
1656483300000|2022-06-29 06:15:00|723.6|714.5|721.54|712.44|723.99|714.89|721.49|712.39|268
1656483600000|2022-06-29 06:20:00|721.55|712.45|723.73|714.63|723.86|714.76|719.61|710.51|490
1656483900000|2022-06-29 06:25:00|723.63|714.53|725.09|715.99|725.63|716.53|723.13|714.03|382
1656484200000|2022-06-29 06:30:00|725.08|715.98|723.79|714.69|725.77|716.67|723.77|714.67|280
1656484500000|2022-06-29 06:35:00|723.74|714.64|720.56|711.46|723.87|714.77|720.1|711|349
1656484800000|2022-06-29 06:40:00|720.57|711.47|721.78|712.68|722|712.9|719.16|710.06|410
1656485100000|2022-06-29 06:45:00|721.77|712.67|721.09|711.99|723.83|714.73|720.49|711.39|389
1656485400000|2022-06-29 06:50:00|721.1|712|714.99|705.89|721.12|712.02|710.05|700.95|564
1656485700000|2022-06-29 06:55:00|715.04|705.94|718.22|709.12|719.88|710.78|714.92|705.82|485
1656486000000|2022-06-29 07:00:00|718.21|709.11|721.51|712.41|721.51|712.41|715.98|706.88|508
1656486300000|2022-06-29 07:05:00|721.52|712.42|719.51|710.41|721.75|712.65|719.51|710.41|398
1656486600000|2022-06-29 07:10:00|719.28|710.18|721.71|712.61|721.77|712.67|719.01|709.91|327
1656486900000|2022-06-29 07:15:00|721.73|712.63|722.9|713.8|723.88|714.78|720.98|711.88|365
1656487200000|2022-06-29 07:20:00|722.89|713.79|724.94|715.84|726.22|717.12|722.89|713.79|329
1656487500000|2022-06-29 07:25:00|724.93|715.83|726.91|717.81|727.01|717.91|724.52|715.42|329
1656487800000|2022-06-29 07:30:00|726.93|717.83|727.44|718.34|728.4|719.3|725.47|716.37|344
1656488100000|2022-06-29 07:35:00|727.42|718.32|726.76|717.66|727.92|718.82|726.3|717.2|299
1656488400000|2022-06-29 07:40:00|726.77|717.67|727.51|718.41|728.63|719.53|726.66|717.56|315
1656488700000|2022-06-29 07:45:00|727.52|718.42|728.84|719.74|729.72|720.62|726.81|717.71|349
1656489000000|2022-06-29 07:50:00|728.9|719.8|729.57|720.47|729.61|720.51|727.93|718.83|293
1656489300000|2022-06-29 07:55:00|729.58|720.48|728.93|719.83|730.31|721.21|728.75|719.65|271
1656489600000|2022-06-29 08:00:00|728.94|719.84|731.46|722.36|731.5|722.4|728.08|718.98|253
1656489900000|2022-06-29 08:05:00|731.51|722.41|729.44|720.34|731.56|722.46|728.83|719.73|343
1656490200000|2022-06-29 08:10:00|729.42|720.32|728|718.9|730.38|721.28|728|718.9|274
1656490500000|2022-06-29 08:15:00|727.99|718.89|726.83|717.73|728.63|719.53|726.74|717.64|185
1656490800000|2022-06-29 08:20:00|726.84|717.74|726.38|717.28|727.73|718.63|725.93|716.83|209
1656491100000|2022-06-29 08:25:00|726.6|717.5|724.57|715.47|726.6|717.5|723.48|714.38|198
1656491400000|2022-06-29 08:30:00|724.53|715.43|724.81|715.71|725.97|716.87|724.43|715.33|176
1656491700000|2022-06-29 08:35:00|724.78|715.68|724.54|715.44|725.83|716.73|723.53|714.43|228
1656492000000|2022-06-29 08:40:00|724.52|715.42|726.92|717.82|729.79|720.69|721.88|712.78|343
1656492300000|2022-06-29 08:45:00|726.91|717.81|725.92|716.82|727.14|718.04|724.2|715.1|405
1656492600000|2022-06-29 08:50:00|725.7|716.6|723.9|714.8|725.93|716.83|722.96|713.86|250
1656492900000|2022-06-29 08:55:00|723.91|714.81|723.67|714.57|724.32|715.22|721.81|712.71|246
1656493200000|2022-06-29 09:00:00|723.65|714.55|722.85|713.75|724.18|715.08|722.06|712.96|283
1656493500000|2022-06-29 09:05:00|722.65|713.55|726.65|717.55|727.4|718.3|722.61|713.51|283
1656493800000|2022-06-29 09:10:00|726.69|717.59|728.91|719.81|729.95|720.85|726.13|717.03|374
1656494100000|2022-06-29 09:15:00|728.92|719.82|731.95|722.85|733.04|723.94|728.82|719.72|316
1656494400000|2022-06-29 09:20:00|731.92|722.82|732.22|723.12|732.88|723.78|731.87|722.77|223
1656494700000|2022-06-29 09:25:00|732.24|723.14|733.81|724.71|734.64|725.54|732.18|723.08|209
1656495000000|2022-06-29 09:30:00|733.82|724.72|732.82|723.72|734.91|725.81|732.69|723.59|407
1656495300000|2022-06-29 09:35:00|732.85|723.75|731.02|721.92|732.89|723.79|730.56|721.46|306
1656495600000|2022-06-29 09:40:00|731.08|721.98|729.82|720.72|731.08|721.98|729.77|720.67|161
1656495900000|2022-06-29 09:45:00|729.89|720.79|728.02|718.92|730.04|720.94|726.08|716.98|294
1656496200000|2022-06-29 09:50:00|727.9|718.8|728.7|719.6|729.06|719.96|727.65|718.55|232
1656496500000|2022-06-29 09:55:00|728.71|719.61|728.38|719.28|728.8|719.7|727.78|718.68|203
1656496800000|2022-06-29 10:00:00|728.39|719.29|727.94|718.84|729.66|720.56|727.94|718.84|173
1656497100000|2022-06-29 10:05:00|727.93|718.83|729.91|720.81|730.87|721.77|727.61|718.51|266
1656497400000|2022-06-29 10:10:00|729.9|720.8|729.69|720.59|730.57|721.47|728.91|719.81|275
1656497700000|2022-06-29 10:15:00|729.56|720.46|728.31|719.21|729.86|720.76|728.3|719.2|180
1656498000000|2022-06-29 10:20:00|728.42|719.32|725.68|716.58|728.94|719.84|725.59|716.49|266
1656498300000|2022-06-29 10:25:00|725.74|716.64|725.58|716.48|727.44|718.34|725.39|716.29|295
1656498600000|2022-06-29 10:30:00|725.55|716.45|724.55|715.45|726.45|717.35|723.77|714.67|286
1656498900000|2022-06-29 10:35:00|724.54|715.44|725.78|716.68|726.79|717.69|724.31|715.21|307
1656499200000|2022-06-29 10:40:00|725.83|716.73|726.51|717.41|728|718.9|724.84|715.74|318
1656499500000|2022-06-29 10:45:00|726.52|717.42|728.75|719.65|728.92|719.82|725.47|716.37|286
1656499800000|2022-06-29 10:50:00|728.76|719.66|727.94|718.84|729.62|720.52|726.99|717.89|341
1656500100000|2022-06-29 10:55:00|728.03|718.93|726.78|717.68|728.53|719.43|726.62|717.52|268
1656500400000|2022-06-29 11:00:00|726.75|717.65|725.7|716.6|727.68|718.58|724.65|715.55|322
1656500700000|2022-06-29 11:05:00|725.71|716.61|722.84|713.74|725.78|716.68|721.63|712.53|362
1656501000000|2022-06-29 11:10:00|722.85|713.75|721.49|712.39|723.76|714.66|720.05|710.95|391
1656501300000|2022-06-29 11:15:00|721.43|712.33|718.75|709.65|722.11|713.01|718.16|709.06|438
1656501600000|2022-06-29 11:20:00|718.84|709.74|721.04|711.94|721.83|712.73|717.12|708.02|550
1656501900000|2022-06-29 11:25:00|721.06|711.96|723.19|714.09|725.12|716.02|721.05|711.95|356
1656502200000|2022-06-29 11:30:00|723.12|714.02|726.64|717.54|727.57|718.47|723.01|713.91|451
1656502500000|2022-06-29 11:35:00|726.62|717.52|724.71|715.61|727.11|718.01|724.68|715.58|274
1656502800000|2022-06-29 11:40:00|724.63|715.53|724.76|715.66|725.55|716.45|723.55|714.45|276
1656503100000|2022-06-29 11:45:00|724.55|715.45|724.4|715.3|725.85|716.75|723.79|714.69|299
1656503400000|2022-06-29 11:50:00|724.42|715.32|720.13|711.03|724.42|715.32|719.53|710.43|331
1656503700000|2022-06-29 11:55:00|720.05|710.95|724.71|715.61|724.98|715.88|719.88|710.78|328
1656504000000|2022-06-29 12:00:00|724.74|715.64|728.39|719.29|728.49|719.39|724.65|715.55|439
1656504300000|2022-06-29 12:05:00|728.35|719.25|727.79|718.69|729.91|720.81|727.34|718.24|376
1656504600000|2022-06-29 12:10:00|727.81|718.71|727.25|718.15|728.08|718.98|726.65|717.55|248
1656504900000|2022-06-29 12:15:00|727.19|718.09|727.58|718.48|728.92|719.82|726.75|717.65|286
1656505200000|2022-06-29 12:20:00|727.57|718.47|724.76|715.66|729.23|720.13|724.63|715.53|338
1656505500000|2022-06-29 12:25:00|724.69|715.59|723.99|714.89|724.76|715.66|721.64|712.54|363
1656505800000|2022-06-29 12:30:00|723.91|714.81|722.61|713.51|725.57|716.47|720.18|711.08|472
1656506100000|2022-06-29 12:35:00|722.6|713.5|712.47|703.37|722.6|713.5|712.28|703.18|598
1656506400000|2022-06-29 12:40:00|712.44|703.34|713.41|704.31|714.41|705.31|711.57|702.47|454
1656506700000|2022-06-29 12:45:00|713.39|704.29|713.9|704.8|717.41|708.31|713.27|704.17|424
1656507000000|2022-06-29 12:50:00|713.83|704.73|713.84|704.74|714.52|705.42|712.34|703.24|429
1656507300000|2022-06-29 12:55:00|713.92|704.82|713.32|704.22|714.34|705.24|712.26|703.16|401
1656507600000|2022-06-29 13:00:00|713.65|704.55|716.41|707.31|716.82|707.72|713.12|704.02|435
1656507900000|2022-06-29 13:05:00|716.42|707.32|718.84|709.74|718.97|709.87|716.12|707.02|408
1656508200000|2022-06-29 13:10:00|718.94|709.84|718.47|709.37|720.54|711.44|716.94|707.84|401
1656508500000|2022-06-29 13:15:00|718.57|709.47|719.56|710.46|720.55|711.45|717.33|708.23|387
1656508800000|2022-06-29 13:20:00|719.71|710.61|719.48|710.38|721.15|712.05|718.55|709.45|397
1656509100000|2022-06-29 13:25:00|719.39|710.29|721.26|712.16|721.94|712.84|718.33|709.23|394
1656509400000|2022-06-29 13:30:00|721.27|712.17|715.4|706.3|721.31|712.21|715.01|705.91|661
1656509700000|2022-06-29 13:35:00|715.39|706.29|715.91|706.81|718.8|709.7|714.78|705.68|641
1656510000000|2022-06-29 13:40:00|715.75|706.65|708.83|699.73|715.75|706.65|707.34|698.24|676
1656510300000|2022-06-29 13:45:00|708.82|699.72|712.74|703.64|713.04|703.94|705.66|696.56|649
1656510600000|2022-06-29 13:50:00|712.78|703.68|720.97|711.87|723.05|713.95|712.34|703.24|714
1656510900000|2022-06-29 13:55:00|720.96|711.86|721.35|712.25|722.4|713.3|719.95|710.85|511
1656511200000|2022-06-29 14:00:00|721.33|712.23|723.62|714.52|725.9|716.8|719.83|710.73|509
1656511500000|2022-06-29 14:05:00|723.6|714.5|726.77|717.67|727.74|718.64|722.4|713.3|490
1656511800000|2022-06-29 14:10:00|726.8|717.7|726.46|717.36|729.72|720.62|726.46|717.36|441
1656512100000|2022-06-29 14:15:00|726.58|717.48|722.39|713.29|728.11|719.01|722.07|712.97|459
1656512400000|2022-06-29 14:20:00|722.38|713.28|722.96|713.86|724.67|715.57|722.19|713.09|397
1656512700000|2022-06-29 14:25:00|722.87|713.77|725.79|716.69|726.66|717.56|722.59|713.49|438
1656513000000|2022-06-29 14:30:00|725.72|716.62|725.74|716.64|728.85|719.75|723.87|714.77|504
1656513300000|2022-06-29 14:35:00|725.77|716.67|724.88|715.78|725.89|716.79|722.07|712.97|414
1656513600000|2022-06-29 14:40:00|724.91|715.81|727.34|718.24|727.68|718.58|724.52|715.42|459
1656513900000|2022-06-29 14:45:00|727.56|718.46|729.06|719.96|729.87|720.77|727.11|718.01|463
1656514200000|2022-06-29 14:50:00|729.1|720|728.79|719.69|730.89|721.79|727.65|718.55|456
1656514500000|2022-06-29 14:55:00|728.62|719.52|726.56|717.46|728.79|719.69|726.48|717.38|361
1656514800000|2022-06-29 15:00:00|726.51|717.41|724.97|715.87|727.61|718.51|724.68|715.58|440
1656515100000|2022-06-29 15:05:00|724.99|715.89|726.76|717.66|727.7|718.6|723.94|714.84|395
1656515400000|2022-06-29 15:10:00|726.77|717.67|724.24|715.14|727.01|717.91|723.95|714.85|318
1656515700000|2022-06-29 15:15:00|724.11|715.01|722.73|713.63|724.88|715.78|722.52|713.42|279
1656516000000|2022-06-29 15:20:00|722.74|713.64|721.48|712.38|722.95|713.85|718.73|709.63|322
1656516300000|2022-06-29 15:25:00|721.7|712.6|723.6|714.5|725.19|716.09|721.2|712.1|446
1656516600000|2022-06-29 15:30:00|723.25|714.15|722.22|713.12|723.63|714.53|719.94|710.84|437
1656516900000|2022-06-29 15:35:00|722.19|713.09|721.73|712.63|723.32|714.22|721.66|712.56|263
1656517200000|2022-06-29 15:40:00|721.72|712.62|721.6|712.5|722.93|713.83|718.95|709.85|400
1656517500000|2022-06-29 15:45:00|721.66|712.56|724.86|715.76|726.25|717.15|721.06|711.96|391
1656517800000|2022-06-29 15:50:00|724.89|715.79|725.81|716.71|726.18|717.08|724.7|715.6|214
1656518100000|2022-06-29 15:55:00|725.84|716.74|723.53|714.43|725.84|716.74|722.15|713.05|321
1656518400000|2022-06-29 16:00:00|723.59|714.49|722.85|713.75|723.7|714.6|721.54|712.44|293
1656518700000|2022-06-29 16:05:00|722.86|713.76|720.54|711.44|722.87|713.77|719.97|710.87|415
1656519000000|2022-06-29 16:10:00|720.72|711.62|722.67|713.57|723.69|714.59|720.35|711.25|434
1656519300000|2022-06-29 16:15:00|722.64|713.54|722.96|713.86|724.91|715.81|721.53|712.43|330
1656519600000|2022-06-29 16:20:00|722.97|713.87|713.37|704.27|724.8|715.7|711.98|702.88|467
1656519900000|2022-06-29 16:25:00|713.36|704.26|713.56|704.46|714.79|705.69|709.96|700.86|449
1656520200000|2022-06-29 16:30:00|713.54|704.44|713.56|704.46|714.69|705.59|712.78|703.68|395
1656520500000|2022-06-29 16:35:00|713.6|704.5|713.67|704.57|714.43|705.33|710.4|701.3|388
1656520800000|2022-06-29 16:40:00|713.66|704.56|715.17|706.07|715.56|706.46|712.86|703.76|218
1656521100000|2022-06-29 16:45:00|715.23|706.13|712.95|703.85|715.23|706.13|712.06|702.96|307
1656521400000|2022-06-29 16:50:00|712.92|703.82|711.82|702.72|713.73|704.63|710.09|700.99|442
1656521700000|2022-06-29 16:55:00|711.84|702.74|713.91|704.81|714.57|705.47|711.75|702.65|338
1656522000000|2022-06-29 17:00:00|713.87|704.77|712.84|703.74|715.52|706.42|712.79|703.69|309
1656522300000|2022-06-29 17:05:00|712.97|703.87|716.66|707.56|716.69|707.59|711.33|702.23|403
1656522600000|2022-06-29 17:10:00|716.67|707.57|711.27|702.17|717.63|708.53|710.37|701.27|486
1656522900000|2022-06-29 17:15:00|711.19|702.09|709.8|700.7|712.29|703.19|708.34|699.24|476
1656523200000|2022-06-29 17:20:00|709.79|700.69|711.93|702.83|713.45|704.35|708.75|699.65|446
1656523500000|2022-06-29 17:25:00|711.92|702.82|713.7|704.6|713.79|704.69|710.08|700.98|380
1656523800000|2022-06-29 17:30:00|713.68|704.58|712.93|703.83|713.84|704.74|711.05|701.95|402
1656524100000|2022-06-29 17:35:00|712.85|703.75|713.14|704.04|713.7|704.6|711.21|702.11|367
1656524400000|2022-06-29 17:40:00|713.12|704.02|716.99|707.89|717.06|707.96|712.75|703.65|365
1656524700000|2022-06-29 17:45:00|717.06|707.96|716.18|707.08|717.46|708.36|715.85|706.75|336
1656525000000|2022-06-29 17:50:00|716.3|707.2|717.89|708.79|718.15|709.05|716.15|707.05|316
1656525300000|2022-06-29 17:55:00|717.84|708.74|720.05|710.95|720.19|711.09|717.66|708.56|268
1656525600000|2022-06-29 18:00:00|720.06|710.96|721.91|712.81|722.72|713.62|719.93|710.83|389
1656525900000|2022-06-29 18:05:00|721.9|712.8|721.95|712.85|722.16|713.06|721.02|711.92|306
1656526200000|2022-06-29 18:10:00|721.99|712.89|723.87|714.77|724.07|714.97|721.15|712.05|299
1656526500000|2022-06-29 18:15:00|723.88|714.78|721.7|712.6|724.83|715.73|721.07|711.97|282
1656526800000|2022-06-29 18:20:00|721.61|712.51|718.92|709.82|721.66|712.56|717.72|708.62|378
1656527100000|2022-06-29 18:25:00|718.6|709.5|721.65|712.55|721.65|712.55|718.3|709.2|241
1656527400000|2022-06-29 18:30:00|721.57|712.47|720.26|711.16|721.64|712.54|718.1|709|369
1656527700000|2022-06-29 18:35:00|720.53|711.43|718.13|709.03|720.66|711.56|717.7|708.6|337
1656528000000|2022-06-29 18:40:00|718.24|709.14|718.09|708.99|718.35|709.25|717.03|707.93|294
1656528300000|2022-06-29 18:45:00|718.03|708.93|716.94|707.84|718.03|708.93|715.37|706.27|305
1656528600000|2022-06-29 18:50:00|716.95|707.85|719.75|710.65|719.78|710.68|716.5|707.4|340
1656528900000|2022-06-29 18:55:00|719.7|710.6|712.06|702.96|719.93|710.83|711.95|702.85|440
1656529200000|2022-06-29 19:00:00|712.05|702.95|708.8|699.7|712.76|703.66|707.86|698.76|410
1656529500000|2022-06-29 19:05:00|708.92|699.82|710.92|701.82|710.92|701.82|708.45|699.35|256
1656529800000|2022-06-29 19:10:00|710.95|701.85|710.97|701.87|711.11|702.01|709.84|700.74|247
1656530100000|2022-06-29 19:15:00|710.98|701.88|710.89|701.79|711.23|702.13|709.11|700.01|294
1656530400000|2022-06-29 19:20:00|710.92|701.82|711.18|702.08|711.18|702.08|710.86|701.76|170
1656530700000|2022-06-29 19:25:00|711.12|702.02|712.35|703.25|712.57|703.47|711.04|701.94|311
1656531000000|2022-06-29 19:30:00|712.23|703.13|712.16|703.06|714.34|705.24|712.05|702.95|221
1656531300000|2022-06-29 19:35:00|711.69|702.59|712.04|702.94|712.88|703.78|711.1|702|208
1656531600000|2022-06-29 19:40:00|712.05|702.95|711.96|702.86|712.33|703.23|710.73|701.63|187
1656531900000|2022-06-29 19:45:00|711.92|702.82|711.16|702.06|712.32|703.22|709.9|700.8|306
1656532200000|2022-06-29 19:50:00|711.29|702.19|717.04|707.94|717.29|708.19|711.15|702.05|248
1656532500000|2022-06-29 19:55:00|717.09|707.99|719.14|710.04|720.35|711.25|717.05|707.95|308
1656532800000|2022-06-29 20:00:00|719.13|710.03|721.53|712.43|721.8|712.7|718.05|708.95|351
1656533100000|2022-06-29 20:05:00|721.32|712.22|723.58|714.48|724.09|714.99|720.26|711.16|426
1656533400000|2022-06-29 20:10:00|723.59|714.49|722.47|713.37|725.77|716.67|722.27|713.17|355
1656533700000|2022-06-29 20:15:00|722.54|713.44|724.56|715.46|725.38|716.28|722.54|713.44|246
1656534000000|2022-06-29 20:20:00|724.41|715.31|720.97|711.87|724.97|715.87|720.25|711.15|323
1656534300000|2022-06-29 20:25:00|721.02|711.92|720.2|711.1|721.14|712.04|720.05|710.95|179
1656534600000|2022-06-29 20:30:00|720.28|711.18|717.97|708.87|721.5|712.4|717.33|708.23|314
1656534900000|2022-06-29 20:35:00|718|708.9|713.96|704.86|718.73|709.63|713.94|704.84|404
1656535200000|2022-06-29 20:40:00|713.97|704.87|714.42|705.32|715.64|706.54|713.23|704.13|308
1656535500000|2022-06-29 20:45:00|714.43|705.33|715.13|706.03|715.49|706.39|713.92|704.82|254
1656535800000|2022-06-29 20:50:00|715.18|706.08|714.28|705.18|715.42|706.32|713.74|704.64|167
1656536100000|2022-06-29 20:55:00|714.22|705.12|715.41|706.31|716.77|707.67|714.22|705.12|249
1656536400000|2022-06-29 21:00:00|715.42|706.32|715.03|705.93|716.46|707.36|714.14|705.04|319
1656536700000|2022-06-29 21:05:00|715.01|705.91|716.34|707.24|716.54|707.44|714.85|705.75|227
1656537000000|2022-06-29 21:10:00|716.38|707.28|716.87|707.77|717.33|708.23|715.9|706.8|200
1656537300000|2022-06-29 21:15:00|716.94|707.84|716.75|707.65|717.04|707.94|715.24|706.14|159
1656537600000|2022-06-29 21:20:00|716.78|707.68|718.36|709.26|719.47|710.37|716.75|707.65|208
1656537900000|2022-06-29 21:25:00|718.34|709.24|717.88|708.78|718.69|709.59|717.79|708.69|130
1656538200000|2022-06-29 21:30:00|717.87|708.77|717.04|707.94|717.94|708.84|717.02|707.92|67
1656538500000|2022-06-29 21:35:00|717.05|707.95|717.97|708.87|717.97|708.87|716.98|707.88|108
1656538800000|2022-06-29 21:40:00|718.01|708.91|719.35|710.25|719.47|710.37|717.94|708.84|85
1656539100000|2022-06-29 21:45:00|719.37|710.27|718.95|709.85|720.04|710.94|718.74|709.64|182
1656539400000|2022-06-29 21:50:00|718.87|709.77|715.73|706.63|719.05|709.95|715.7|706.6|226
1656539700000|2022-06-29 21:55:00|715.74|706.64|715.88|706.78|716.41|707.31|714.91|705.81|205
1656540000000|2022-06-29 22:00:00|715.86|706.76|717.3|708.2|717.93|708.83|715.34|706.24|200
1656540300000|2022-06-29 22:05:00|717.31|708.21|719.1|710|719.15|710.05|716.95|707.85|112
1656540600000|2022-06-29 22:10:00|719.15|710.05|719.53|710.43|719.66|710.56|719.05|709.95|82
1656540900000|2022-06-29 22:15:00|719.46|710.36|716.04|706.94|719.61|710.51|715.26|706.16|264
1656541200000|2022-06-29 22:20:00|716.03|706.93|714.96|705.86|716.06|706.96|714.23|705.13|146
1656541500000|2022-06-29 22:25:00|714.94|705.84|710.89|701.79|714.96|705.86|710.89|701.79|248
1656541800000|2022-06-29 22:30:00|710.85|701.75|706.02|696.92|710.86|701.76|706.02|696.92|401
1656542100000|2022-06-29 22:35:00|706.04|696.94|706.27|697.17|707.22|698.12|705.73|696.63|208
1656542400000|2022-06-29 22:40:00|706.19|697.09|707.73|698.63|708.18|699.08|706.13|697.03|228
1656542700000|2022-06-29 22:45:00|707.77|698.67|707.51|698.41|708.45|699.35|705.73|696.63|267
1656543000000|2022-06-29 22:50:00|707.44|698.34|711.27|702.17|711.42|702.32|707.44|698.34|302
1656543300000|2022-06-29 22:55:00|711.26|702.16|711.28|702.18|713.21|704.11|710.98|701.88|208
1656543600000|2022-06-29 23:00:00|711.29|702.19|711.28|702.18|711.45|702.35|710.96|701.86|195
1656543900000|2022-06-29 23:05:00|711.26|702.16|703.94|694.84|711.27|702.17|701.98|692.88|436
1656544200000|2022-06-29 23:10:00|703.96|694.86|704.97|695.87|705.63|696.53|703.76|694.66|281
1656544500000|2022-06-29 23:15:00|704.87|695.77|702.79|693.69|705.15|696.05|701.75|692.65|317
1656544800000|2022-06-29 23:20:00|702.78|693.68|702.88|693.78|703.48|694.38|701.17|692.07|291
1656545100000|2022-06-29 23:25:00|702.89|693.79|702.18|693.08|703.58|694.48|700.12|691.02|264
1656545400000|2022-06-29 23:30:00|701.97|692.87|701.26|692.16|703.64|694.54|699.76|690.66|281
1656545700000|2022-06-29 23:35:00|701.32|692.22|703.53|694.43|704.8|695.7|701.32|692.22|345
1656546000000|2022-06-29 23:40:00|703.61|694.51|702.99|693.89|705.02|695.92|702.92|693.82|224
1656546300000|2022-06-29 23:45:00|702.93|693.83|704.75|695.65|705.17|696.07|702.59|693.49|244
1656546600000|2022-06-29 23:50:00|704.67|695.57|705.83|696.73|705.94|696.84|702.67|693.57|311
1656546900000|2022-06-29 23:55:00|705.85|696.75|707.91|698.81|707.99|698.89|704.97|695.87|220
1656547200000|2022-06-30 00:00:00|707.97|698.87|707.38|698.28|708.19|699.09|704.07|694.97|384
1656547500000|2022-06-30 00:05:00|707.25|698.15|703.29|694.19|707.85|698.75|702.05|692.95|250
1656547800000|2022-06-30 00:10:00|703.3|694.2|707.13|698.03|708.05|698.95|703.3|694.2|401
1656548100000|2022-06-30 00:15:00|707.1|698|704.39|695.29|707.27|698.17|700.8|691.7|413
1656548400000|2022-06-30 00:20:00|704.34|695.24|705.31|696.21|706.95|697.85|703.45|694.35|436
1656548700000|2022-06-30 00:25:00|705.33|696.23|702.2|693.1|705.34|696.24|702.05|692.95|362
1656549000000|2022-06-30 00:30:00|702.21|693.11|701.93|692.83|705.47|696.37|701.23|692.13|314
1656549300000|2022-06-30 00:35:00|701.95|692.85|700.05|690.95|702.21|693.11|699.88|690.78|272
1656549600000|2022-06-30 00:40:00|700.08|690.98|695.7|686.6|700.89|691.79|694.6|685.5|363
1656549900000|2022-06-30 00:45:00|695.71|686.61|697.47|688.37|697.88|688.78|695.16|686.06|321
1656550200000|2022-06-30 00:50:00|697.63|688.53|696.22|687.12|698.21|689.11|695.05|685.95|330
1656550500000|2022-06-30 00:55:00|696.21|687.11|695.05|685.95|697.15|688.05|694.71|685.61|376
1656550800000|2022-06-30 01:00:00|695.03|685.93|698.66|689.56|698.9|689.8|693.96|684.86|326
1656551100000|2022-06-30 01:05:00|698.65|689.55|699.78|690.68|700.43|691.33|698.54|689.44|214
1656551400000|2022-06-30 01:10:00|699.77|690.67|698.85|689.75|700.11|691.01|697.82|688.72|203
1656551700000|2022-06-30 01:15:00|698.79|689.69|690.95|681.85|698.93|689.83|687.72|678.62|419
1656552000000|2022-06-30 01:20:00|690.94|681.84|692.19|683.09|693.2|684.1|688.09|678.99|436
1656552300000|2022-06-30 01:25:00|692.21|683.11|696.31|687.21|696.53|687.43|692.07|682.97|357
1656552600000|2022-06-30 01:30:00|696.2|687.1|694.07|684.97|696.26|687.16|693.03|683.93|330
1656552900000|2022-06-30 01:35:00|694.06|684.96|697.53|688.43|697.84|688.74|694.01|684.91|309
1656553200000|2022-06-30 01:40:00|697.62|688.52|697.19|688.09|697.62|688.52|695.93|686.83|182
1656553500000|2022-06-30 01:45:00|697.27|688.17|697.38|688.28|698.19|689.09|696.41|687.31|212
1656553800000|2022-06-30 01:50:00|697.52|688.42|695.39|686.29|698.13|689.03|695.28|686.18|175
1656554100000|2022-06-30 01:55:00|695.31|686.21|694.91|685.81|696.49|687.39|694.75|685.65|258
1656554400000|2022-06-30 02:00:00|694.9|685.8|695.95|686.85|696.26|687.16|694.43|685.33|184
1656554700000|2022-06-30 02:05:00|695.9|686.8|696.47|687.37|696.56|687.46|695.05|685.95|77
1656555000000|2022-06-30 02:10:00|696.48|687.38|695.08|685.98|696.7|687.6|694.88|685.78|171
1656555300000|2022-06-30 02:15:00|695.13|686.03|697.45|688.35|697.67|688.57|695.08|685.98|210
1656555600000|2022-06-30 02:20:00|697.55|688.45|697.08|687.98|698.32|689.22|696.25|687.15|219
1656555900000|2022-06-30 02:25:00|696.98|687.88|697.81|688.71|698.18|689.08|696.91|687.81|180
1656556200000|2022-06-30 02:30:00|697.82|688.72|699.05|689.95|699.05|689.95|697.81|688.71|123
1656556500000|2022-06-30 02:35:00|699.2|690.1|703.18|694.08|703.4|694.3|699.2|690.1|110
1656556800000|2022-06-30 02:40:00|703.17|694.07|702.29|693.19|703.67|694.57|702.05|692.95|249
1656557100000|2022-06-30 02:45:00|702.34|693.24|699.11|690.01|702.42|693.32|698.9|689.8|196
1656557400000|2022-06-30 02:50:00|699.1|690|700.08|690.98|700.41|691.31|698.34|689.24|162
1656557700000|2022-06-30 02:55:00|700.09|690.99|700.32|691.22|702.54|693.44|700.05|690.95|222
1656558000000|2022-06-30 03:00:00|700.48|691.38|699.93|690.83|701.36|692.26|699.9|690.8|210
1656558300000|2022-06-30 03:05:00|700|690.9|698.05|688.95|700.23|691.13|697.95|688.85|92
1656558600000|2022-06-30 03:10:00|698.42|689.32|698.25|689.15|698.42|689.32|697.89|688.79|89
1656558900000|2022-06-30 03:15:00|698.35|689.25|698.49|689.39|698.64|689.54|696.99|687.89|178
1656559200000|2022-06-30 03:20:00|698.56|689.46|694.78|685.68|699.53|690.43|694.32|685.22|328
1656559500000|2022-06-30 03:25:00|694.9|685.8|696.33|687.23|696.84|687.74|694.82|685.72|209
1656559800000|2022-06-30 03:30:00|696.38|687.28|697.17|688.07|698.23|689.13|696.22|687.12|214
1656560100000|2022-06-30 03:35:00|697.18|688.08|694.23|685.13|697.58|688.48|694.05|684.95|234
1656560400000|2022-06-30 03:40:00|694.19|685.09|696.08|686.98|696.13|687.03|693.86|684.76|281
1656560700000|2022-06-30 03:45:00|696.07|686.97|694.4|685.3|696.1|687|694.21|685.11|343
1656561000000|2022-06-30 03:50:00|694.38|685.28|695.32|686.22|695.43|686.33|694.2|685.1|230
1656561300000|2022-06-30 03:55:00|695.36|686.26|696.38|687.28|696.63|687.53|695.32|686.22|194
1656561600000|2022-06-30 04:00:00|696.29|687.19|696.09|686.99|698.42|689.32|696.05|686.95|344
1656561900000|2022-06-30 04:05:00|696.04|686.94|698.24|689.14|698.26|689.16|694.96|685.86|262
1656562200000|2022-06-30 04:10:00|698.29|689.19|698.92|689.82|700.5|691.4|698.29|689.19|247
1656562500000|2022-06-30 04:15:00|698.93|689.83|699.37|690.27|699.37|690.27|697.92|688.82|245
1656562800000|2022-06-30 04:20:00|699.38|690.28|700.05|690.95|701.4|692.3|699.14|690.04|240
1656563100000|2022-06-30 04:25:00|700.04|690.94|698.04|688.94|700.07|690.97|698|688.9|158
1656563400000|2022-06-30 04:30:00|698.05|688.95|697.22|688.12|698.3|689.2|697.05|687.95|171
1656563700000|2022-06-30 04:35:00|697.21|688.11|696.08|686.98|697.25|688.15|695.73|686.63|158
1656564000000|2022-06-30 04:40:00|696.11|687.01|696.88|687.78|696.93|687.83|695.62|686.52|122
1656564300000|2022-06-30 04:45:00|696.92|687.82|695.86|686.76|698.01|688.91|695.82|686.72|189
1656564600000|2022-06-30 04:50:00|695.82|686.72|694.05|684.95|696.93|687.83|693.4|684.3|179
1656564900000|2022-06-30 04:55:00|694.02|684.92|692.55|683.45|694.12|685.02|691.05|681.95|79
1656565200000|2022-06-30 05:00:00|693.05|683.95|693.04|683.94|694.08|684.98|692.79|683.69|126
1656565500000|2022-06-30 05:05:00|693.06|683.96|691.89|682.79|693.16|684.06|691.39|682.29|148
1656565800000|2022-06-30 05:10:00|691.9|682.8|688.16|679.06|692|682.9|688.05|678.95|265
1656566100000|2022-06-30 05:15:00|688.17|679.07|689.42|680.32|690.16|681.06|688.13|679.03|272
1656566400000|2022-06-30 05:20:00|689.43|680.33|689.33|680.23|690.15|681.05|686.06|676.96|328
1656566700000|2022-06-30 05:25:00|689.35|680.25|691.22|682.12|691.28|682.18|687.08|677.98|350
1656567000000|2022-06-30 05:30:00|691.34|682.24|694.76|685.66|695.34|686.24|691.04|681.94|310
1656567300000|2022-06-30 05:35:00|694.77|685.67|694.93|685.83|694.99|685.89|692.88|683.78|350
1656567600000|2022-06-30 05:40:00|694.86|685.76|693.55|684.45|694.86|685.76|693.05|683.95|30
1656567900000|2022-06-30 05:45:00|693.7|684.6|695.29|686.19|696.85|687.75|693.59|684.49|429
1656568200000|2022-06-30 05:50:00|695.28|686.18|693.98|684.88|696.05|686.95|693.88|684.78|357
1656568500000|2022-06-30 05:55:00|693.99|684.89|694.95|685.85|695.88|686.78|692.57|683.47|325
1656568800000|2022-06-30 06:00:00|694.81|685.71|693.68|684.58|697.8|688.7|693.57|684.47|409
1656569100000|2022-06-30 06:05:00|693.69|684.59|692.61|683.51|694.13|685.03|692.34|683.24|250
1656569400000|2022-06-30 06:10:00|692.62|683.52|693.82|684.72|694.9|685.8|691.65|682.55|264
1656569700000|2022-06-30 06:15:00|693.81|684.71|693.74|684.64|694.8|685.7|691.9|682.8|299
1656570000000|2022-06-30 06:20:00|693.77|684.67|693.88|684.78|695.03|685.93|691.55|682.45|336
1656570300000|2022-06-30 06:25:00|693.94|684.84|689.82|680.72|694.14|685.04|689.77|680.67|357
1656570600000|2022-06-30 06:30:00|689.46|680.36|683.37|674.27|689.51|680.41|680.97|671.87|748
1656570900000|2022-06-30 06:35:00|683.3|674.2|682.65|673.55|684.27|675.17|681.86|672.76|543
1656571200000|2022-06-30 06:40:00|682.62|673.52|682.15|673.05|683.28|674.18|680.98|671.88|403
1656571500000|2022-06-30 06:45:00|682.13|673.03|682.99|673.89|683.8|674.7|681.76|672.66|399
1656571800000|2022-06-30 06:50:00|682.92|673.82|682.96|673.86|683.73|674.63|681.73|672.63|412
1656572100000|2022-06-30 06:55:00|682.97|673.87|683.41|674.31|684.15|675.05|681.68|672.58|375
1656572400000|2022-06-30 07:00:00|683.55|674.45|683.88|674.78|686.08|676.98|683.05|673.95|437
1656572700000|2022-06-30 07:05:00|683.89|674.79|684.93|675.83|685.89|676.79|683.09|673.99|288
1656573000000|2022-06-30 07:10:00|684.94|675.84|682.65|673.55|685.77|676.67|682.15|673.05|401
1656573300000|2022-06-30 07:15:00|682.7|673.6|684.85|675.75|685.01|675.91|681.7|672.6|406
1656573600000|2022-06-30 07:20:00|684.76|675.66|689.15|680.05|689.95|680.85|683.97|674.87|446
1656573900000|2022-06-30 07:25:00|689.13|680.03|688.76|679.66|691.02|681.92|688.48|679.38|336
1656574200000|2022-06-30 07:30:00|688.74|679.64|685.81|676.71|688.8|679.7|685.73|676.63|233
1656574500000|2022-06-30 07:35:00|685.8|676.7|684.66|675.56|685.9|676.8|683.98|674.88|307
1656574800000|2022-06-30 07:40:00|684.67|675.57|685.79|676.69|686.24|677.14|683.98|674.88|242
1656575100000|2022-06-30 07:45:00|685.77|676.67|683.77|674.67|686.74|677.64|683.73|674.63|379
1656575400000|2022-06-30 07:50:00|683.92|674.82|683.7|674.6|684.49|675.39|682.44|673.34|238
1656575700000|2022-06-30 07:55:00|683.61|674.51|685.15|676.05|686.79|677.69|682.94|673.84|328
1656576000000|2022-06-30 08:00:00|685.09|675.99|682.52|673.42|685.32|676.22|681.76|672.66|373
1656576300000|2022-06-30 08:05:00|682.32|673.22|681.62|672.52|682.8|673.7|681.62|672.52|185
1656576600000|2022-06-30 08:10:00|681.61|672.51|684.8|675.7|685.34|676.24|681.53|672.43|267
1656576900000|2022-06-30 08:15:00|684.74|675.64|682.02|672.92|684.79|675.69|681.52|672.42|288
1656577200000|2022-06-30 08:20:00|682.08|672.98|680.49|671.39|683.02|673.92|680.29|671.19|224
1656577500000|2022-06-30 08:25:00|680.13|671.03|682.05|672.95|683.65|674.55|680.06|670.96|496
1656577800000|2022-06-30 08:30:00|682.01|672.91|682.45|673.35|683.99|674.89|681.65|672.55|439
1656578100000|2022-06-30 08:35:00|682.38|673.28|681.32|672.22|682.47|673.37|680.86|671.76|330
1656578400000|2022-06-30 08:40:00|681.37|672.27|682.98|673.88|683.75|674.65|680.9|671.8|305
1656578700000|2022-06-30 08:45:00|683.01|673.91|682.89|673.79|683.13|674.03|681.86|672.76|308
1656579000000|2022-06-30 08:50:00|682.88|673.78|680.33|671.23|682.88|673.78|679.45|670.35|391
1656579300000|2022-06-30 08:55:00|680.3|671.2|680.08|670.98|680.81|671.71|676.5|667.4|517
1656579600000|2022-06-30 09:00:00|680.02|670.92|678.87|669.77|681.52|672.42|677.7|668.6|635
1656579900000|2022-06-30 09:05:00|678.91|669.81|673.84|664.74|679.29|670.19|673.2|664.1|637
1656580200000|2022-06-30 09:10:00|673.86|664.76|675.69|666.59|676.85|667.75|672.55|663.45|755
1656580500000|2022-06-30 09:15:00|675.7|666.6|673.97|664.87|677.7|668.6|673.73|664.63|608
1656580800000|2022-06-30 09:20:00|674|664.9|672.65|663.55|674.17|665.07|672.03|662.93|550
1656581100000|2022-06-30 09:25:00|672.68|663.58|670.42|661.32|672.87|663.77|669.09|659.99|633
1656581400000|2022-06-30 09:30:00|670.43|661.33|673.89|664.79|674.78|665.68|669.86|660.76|496
1656581700000|2022-06-30 09:35:00|673.88|664.78|672.49|663.39|674.52|665.42|672.39|663.29|407
1656582000000|2022-06-30 09:40:00|672.51|663.41|672.8|663.7|673.26|664.16|671.64|662.54|329
1656582300000|2022-06-30 09:45:00|672.81|663.71|677.68|668.58|678.94|669.84|672.8|663.7|459
1656582600000|2022-06-30 09:50:00|677.6|668.5|682.92|673.82|682.95|673.85|677.56|668.46|445
1656582900000|2022-06-30 09:55:00|682.94|673.84|682.2|673.1|683.45|674.35|681.48|672.38|425
1656583200000|2022-06-30 10:00:00|682.21|673.11|679.79|670.69|682.68|673.58|679.56|670.46|359
1656583500000|2022-06-30 10:05:00|679.8|670.7|681.55|672.45|681.91|672.81|679.66|670.56|244
1656583800000|2022-06-30 10:10:00|681.61|672.51|681.92|672.82|682.85|673.75|681.45|672.35|229
1656584100000|2022-06-30 10:15:00|681.9|672.8|680.98|671.88|681.93|672.83|678.86|669.76|221
1656584400000|2022-06-30 10:20:00|681.01|671.91|679.09|669.99|681.01|671.91|679.06|669.96|268
1656584700000|2022-06-30 10:25:00|679.03|669.93|678.8|669.7|679.7|670.6|677.1|668|341
1656585000000|2022-06-30 10:30:00|678.86|669.76|677.69|668.59|679.21|670.11|677.6|668.5|307
1656585300000|2022-06-30 10:35:00|677.7|668.6|677.56|668.46|677.87|668.77|676.79|667.69|240
1656585600000|2022-06-30 10:40:00|677.54|668.44|677.07|667.97|677.55|668.45|675.19|666.09|288
1656585900000|2022-06-30 10:45:00|677.16|668.06|674.05|664.95|677.2|668.1|673.55|664.45|422
1656586200000|2022-06-30 10:50:00|674.04|664.94|673.5|664.4|674.04|664.94|672.13|663.03|404
1656586500000|2022-06-30 10:55:00|673.51|664.41|678.65|669.55|678.7|669.6|673.33|664.23|410
1656586800000|2022-06-30 11:00:00|678.64|669.54|677.09|667.99|678.64|669.54|676.78|667.68|295
1656587100000|2022-06-30 11:05:00|677.01|667.91|676.84|667.74|677.98|668.88|675.64|666.54|304
1656587400000|2022-06-30 11:10:00|677|667.9|675.35|666.25|677.86|668.76|674.16|665.06|306
1656587700000|2022-06-30 11:15:00|675.36|666.26|676.42|667.32|676.69|667.59|674.99|665.89|370
1656588000000|2022-06-30 11:20:00|676.41|667.31|675.93|666.83|677.63|668.53|675.86|666.76|419
1656588300000|2022-06-30 11:25:00|675.92|666.82|678.12|669.02|678.12|669.02|675.07|665.97|308
1656588600000|2022-06-30 11:30:00|678.01|668.91|683.95|674.85|683.95|674.85|677.87|668.77|419
1656588900000|2022-06-30 11:35:00|683.79|674.69|679.95|670.85|685.29|676.19|679.9|670.8|286
1656589200000|2022-06-30 11:40:00|680.06|670.96|677.82|668.72|680.06|670.96|677.82|668.72|273
1656589500000|2022-06-30 11:45:00|677.74|668.64|674.4|665.3|677.9|668.8|673.63|664.53|427
1656589800000|2022-06-30 11:50:00|674.51|665.41|675.03|665.93|675.7|666.6|674.28|665.18|269
1656590100000|2022-06-30 11:55:00|675.04|665.94|678.94|669.84|679.69|670.59|675.04|665.94|433
1656590400000|2022-06-30 12:00:00|678.92|669.82|679.59|670.49|680.52|671.42|678.67|669.57|426
1656590700000|2022-06-30 12:05:00|679.58|670.48|677.89|668.79|679.85|670.75|677.47|668.37|391
1656591000000|2022-06-30 12:10:00|678.07|668.97|678.78|669.68|679.03|669.93|677.86|668.76|228
1656591300000|2022-06-30 12:15:00|678.79|669.69|679.67|670.57|679.85|670.75|677.59|668.49|332
1656591600000|2022-06-30 12:20:00|679.66|670.56|682.83|673.73|683.5|674.4|679.65|670.55|477
1656591900000|2022-06-30 12:25:00|682.88|673.78|683.84|674.74|683.91|674.81|680.97|671.87|455
1656592200000|2022-06-30 12:30:00|683.85|674.75|687.86|678.76|691.35|682.25|683.84|674.74|711
1656592500000|2022-06-30 12:35:00|687.9|678.8|686.2|677.1|688.5|679.4|685.52|676.42|458
1656592800000|2022-06-30 12:40:00|686.35|677.25|689.73|680.63|689.91|680.81|686.35|677.25|453
1656593100000|2022-06-30 12:45:00|689.74|680.64|691.72|682.62|691.97|682.87|688.8|679.7|577
1656593400000|2022-06-30 12:50:00|691.77|682.67|690.08|680.98|691.77|682.67|687.6|678.5|458
1656593700000|2022-06-30 12:55:00|690.1|681|690.66|681.56|693.3|684.2|689.1|680|419
1656594000000|2022-06-30 13:00:00|690.67|681.57|692.95|683.85|693.08|683.98|690.51|681.41|454
1656594300000|2022-06-30 13:05:00|693.15|684.05|690.98|681.88|694.21|685.11|690.98|681.88|409
1656594600000|2022-06-30 13:10:00|690.96|681.86|688.79|679.69|691.06|681.96|688.14|679.04|400
1656594900000|2022-06-30 13:15:00|688.9|679.8|687.98|678.88|688.9|679.8|685.36|676.26|447
1656595200000|2022-06-30 13:20:00|688.05|678.95|685.88|676.78|688.16|679.06|685.83|676.73|358
1656595500000|2022-06-30 13:25:00|685.92|676.82|686.71|677.61|687.2|678.1|685.38|676.28|353
1656595800000|2022-06-30 13:30:00|686.72|677.62|682.83|673.73|687.57|678.47|680.68|671.58|667
1656596100000|2022-06-30 13:35:00|682.76|673.66|679.02|669.92|682.82|673.72|678.8|669.7|522
1656596400000|2022-06-30 13:40:00|679.01|669.91|669.34|660.24|679.99|670.89|668.61|659.51|681
1656596700000|2022-06-30 13:45:00|669.37|660.27|675.92|666.82|675.92|666.82|669.37|660.27|712
1656597000000|2022-06-30 13:50:00|675.87|666.77|672.89|663.79|675.92|666.82|672.73|663.63|535
1656597300000|2022-06-30 13:55:00|672.93|663.83|672.2|663.1|673.66|664.56|670.65|661.55|387
1656597600000|2022-06-30 14:00:00|672.25|663.15|674.78|665.68|675.57|666.47|671.79|662.69|461
1656597900000|2022-06-30 14:05:00|674.75|665.65|673.75|664.65|674.9|665.8|673.6|664.5|162
1656598200000|2022-06-30 14:10:00|673.59|664.49|678.78|669.68|679.47|670.37|673.51|664.41|370
1656598500000|2022-06-30 14:15:00|678.8|669.7|678.05|668.95|679.98|670.88|677.99|668.89|209
1656598800000|2022-06-30 14:20:00|678.04|668.94|676.92|667.82|678.15|669.05|675.58|666.48|374
1656599100000|2022-06-30 14:25:00|676.91|667.81|677.97|668.87|678.74|669.64|676.88|667.78|447
1656599400000|2022-06-30 14:30:00|677.98|668.88|681.51|672.41|682.82|673.72|677.6|668.5|459
1656599700000|2022-06-30 14:35:00|681.55|672.45|679.22|670.12|682.1|673|678.82|669.72|409
1656600000000|2022-06-30 14:40:00|678.95|669.85|678.7|669.6|679.12|670.02|677.48|668.38|281
1656600300000|2022-06-30 14:45:00|678.75|669.65|679.41|670.31|680.75|671.65|678.65|669.55|64
1656600600000|2022-06-30 14:50:00|679.38|670.28|681.84|672.74|682.93|673.83|679.34|670.24|402
1656600900000|2022-06-30 14:55:00|681.85|672.75|683.61|674.51|684.98|675.88|681.85|672.75|289
1656601200000|2022-06-30 15:00:00|683.69|674.59|686.52|677.42|687.48|678.38|682.95|673.85|421
1656601500000|2022-06-30 15:05:00|686.51|677.41|685.66|676.56|687.08|677.98|684.98|675.88|227
1656601800000|2022-06-30 15:10:00|685.72|676.62|687.07|677.97|687.26|678.16|685.72|676.62|220
1656602100000|2022-06-30 15:15:00|687.05|677.95|684.4|675.3|687.91|678.81|684.13|675.03|318
1656602400000|2022-06-30 15:20:00|684.32|675.22|688.79|679.69|688.92|679.82|684.11|675.01|334
1656602700000|2022-06-30 15:25:00|688.75|679.65|692.04|682.94|695.85|686.75|688.68|679.58|546
1656603000000|2022-06-30 15:30:00|691.97|682.87|688.25|679.15|693.1|684|688.25|679.15|494
1656603300000|2022-06-30 15:35:00|688.29|679.19|689.06|679.96|689.63|680.53|687.85|678.75|298
1656603600000|2022-06-30 15:40:00|689.07|679.97|687.54|678.44|689.07|679.97|687.04|677.94|285
1656603900000|2022-06-30 15:45:00|687.6|678.5|688.66|679.56|690.16|681.06|686.72|677.62|330
1656604200000|2022-06-30 15:50:00|688.65|679.55|685.03|675.93|688.65|679.55|684.66|675.56|315
1656604500000|2022-06-30 15:55:00|685.1|676|687.09|677.99|687.79|678.69|683.86|674.76|318
1656604800000|2022-06-30 16:00:00|686.98|677.88|687.15|678.05|688.66|679.56|686.14|677.04|407
1656605100000|2022-06-30 16:05:00|687.1|678|683.09|673.99|687.14|678.04|682.97|673.87|369
1656605400000|2022-06-30 16:10:00|682.83|673.73|685.53|676.43|685.53|676.43|682.15|673.05|282
1656605700000|2022-06-30 16:15:00|685.54|676.44|685.74|676.64|686.31|677.21|683.99|674.89|311
1656606000000|2022-06-30 16:20:00|685.79|676.69|690.74|681.64|690.85|681.75|685.74|676.64|447
1656606300000|2022-06-30 16:25:00|690.75|681.65|693.75|684.65|694.02|684.92|690.75|681.65|375
1656606600000|2022-06-30 16:30:00|693.74|684.64|696.91|687.81|698.82|689.72|693.69|684.59|502
1656606900000|2022-06-30 16:35:00|696.92|687.82|693.61|684.51|697.03|687.93|693.47|684.37|401
1656607200000|2022-06-30 16:40:00|693.6|684.5|691.94|682.84|693.74|684.64|691.45|682.35|446
1656607500000|2022-06-30 16:45:00|691.97|682.87|690|680.9|692.88|683.78|689.67|680.57|320
1656607800000|2022-06-30 16:50:00|690.01|680.91|687.64|678.54|690.08|680.98|687.46|678.36|330
1656608100000|2022-06-30 16:55:00|687.7|678.6|686.54|677.44|687.97|678.87|685.96|676.86|280
1656608400000|2022-06-30 17:00:00|686.56|677.46|686.92|677.82|687.31|678.21|685.76|676.66|342
1656608700000|2022-06-30 17:05:00|686.95|677.85|686|676.9|686.95|677.85|684.7|675.6|300
1656609000000|2022-06-30 17:10:00|686.01|676.91|687.18|678.08|687.59|678.49|684.77|675.67|365
1656609300000|2022-06-30 17:15:00|687.09|677.99|688.5|679.4|689.8|680.7|686.99|677.89|270
1656609600000|2022-06-30 17:20:00|688.23|679.13|688.83|679.73|690.65|681.55|687.43|678.33|251
1656609900000|2022-06-30 17:25:00|688.8|679.7|689.99|680.89|690.05|680.95|688.72|679.62|239
1656610200000|2022-06-30 17:30:00|690.07|680.97|691.74|682.64|692.27|683.17|689.79|680.69|249
1656610500000|2022-06-30 17:35:00|691.79|682.69|693.59|684.49|693.82|684.72|691.79|682.69|102
1656610800000|2022-06-30 17:40:00|693.61|684.51|688.78|679.68|694.8|685.7|688.78|679.68|506
1656611100000|2022-06-30 17:45:00|688.91|679.81|691.78|682.68|692.93|683.83|688.65|679.55|429
1656611400000|2022-06-30 17:50:00|691.73|682.63|691.84|682.74|692.95|683.85|690.8|681.7|308
1656611700000|2022-06-30 17:55:00|691.83|682.73|689.8|680.7|691.84|682.74|689.48|680.38|340
1656612000000|2022-06-30 18:00:00|689.83|680.73|689.78|680.68|691|681.9|688.34|679.24|280
1656612300000|2022-06-30 18:05:00|689.77|680.67|687.76|678.66|689.9|680.8|687.34|678.24|227
1656612600000|2022-06-30 18:10:00|687.8|678.7|687.55|678.45|689.54|680.44|687.44|678.34|326
1656612900000|2022-06-30 18:15:00|687.56|678.46|686.99|677.89|689.07|679.97|686.51|677.41|354
1656613200000|2022-06-30 18:20:00|686.89|677.79|685.76|676.66|687.75|678.65|685.75|676.65|273
1656613500000|2022-06-30 18:25:00|685.69|676.59|684.8|675.7|686.25|677.15|684.15|675.05|108
1656613800000|2022-06-30 18:30:00|684.36|675.26|685.54|676.44|685.97|676.87|682.56|673.46|412
1656614100000|2022-06-30 18:35:00|685.53|676.43|685.03|675.93|686.57|677.47|683.86|674.76|343
1656614400000|2022-06-30 18:40:00|685.02|675.92|678.51|669.41|685.03|675.93|677.72|668.62|377
1656614700000|2022-06-30 18:45:00|678.52|669.42|680.81|671.71|681.56|672.46|677.95|668.85|377
1656615000000|2022-06-30 18:50:00|680.8|671.7|680.87|671.77|681.8|672.7|678.7|669.6|384
1656615300000|2022-06-30 18:55:00|680.89|671.79|682.64|673.54|682.96|673.86|680.5|671.4|378
1656615600000|2022-06-30 19:00:00|682.85|673.75|681.88|672.78|683.52|674.42|680.83|671.73|405
1656615900000|2022-06-30 19:05:00|681.89|672.79|679.98|670.88|681.97|672.87|678.55|669.45|407
1656616200000|2022-06-30 19:10:00|679.94|670.84|682.63|673.53|682.63|673.53|679.87|670.77|354
1656616500000|2022-06-30 19:15:00|682.62|673.52|681.94|672.84|682.71|673.61|679.77|670.67|275
1656616800000|2022-06-30 19:20:00|681.95|672.85|686.89|677.79|687.56|678.46|681.95|672.85|499
1656617100000|2022-06-30 19:25:00|686.94|677.84|685.67|676.57|687.86|678.76|684.73|675.63|365
1656617400000|2022-06-30 19:30:00|685.54|676.44|686.35|677.25|687.09|677.99|684.87|675.77|351
1656617700000|2022-06-30 19:35:00|686.55|677.45|685.28|676.18|688.31|679.21|685.07|675.97|322
1656618000000|2022-06-30 19:40:00|685.32|676.22|680.31|671.21|685.64|676.54|678.93|669.83|339
1656618300000|2022-06-30 19:45:00|680.32|671.22|682.84|673.74|684.09|674.99|679.7|670.6|454
1656618600000|2022-06-30 19:50:00|682.83|673.73|679.65|670.55|683.36|674.26|678.91|669.81|258
1656618900000|2022-06-30 19:55:00|680.17|671.07|685.17|676.07|685.18|676.08|680.11|671.01|446
1656619200000|2022-06-30 20:00:00|685.23|676.13|682.92|673.82|687|677.9|681.63|672.53|443
1656619500000|2022-06-30 20:05:00|682.96|673.86|683.75|674.65|684.7|675.6|680.59|671.49|441
1656619800000|2022-06-30 20:10:00|683.78|674.68|685.72|676.62|686.44|677.34|683.78|674.68|367
1656620100000|2022-06-30 20:15:00|685.58|676.48|684.59|675.49|687.8|678.7|683.73|674.63|426
1656620400000|2022-06-30 20:20:00|684.6|675.5|686.73|677.63|686.93|677.83|684.54|675.44|402
1656620700000|2022-06-30 20:25:00|686.74|677.64|685.52|676.42|687.76|678.66|684.92|675.82|353
1656621000000|2022-06-30 20:30:00|685.53|676.43|686.56|677.46|686.56|677.46|684.82|675.72|342
1656621300000|2022-06-30 20:35:00|686.6|677.5|679.26|670.16|686.75|677.65|678.8|669.7|377
1656621600000|2022-06-30 20:40:00|679.38|670.28|675.87|666.77|679.38|670.28|674.08|664.98|447
1656621900000|2022-06-30 20:45:00|675.85|666.75|672.55|663.45|678.11|669.01|672.23|663.13|468
1656622200000|2022-06-30 20:50:00|672.56|663.46|673.99|664.89|675.34|666.24|672.54|663.44|479
1656622500000|2022-06-30 20:55:00|674|664.9|675.73|666.63|676.83|667.73|673.91|664.81|446
1656622800000|2022-06-30 21:00:00|675.78|666.68|680.03|670.93|680.35|671.25|675.15|666.05|545
1656623100000|2022-06-30 21:05:00|680.05|670.95|680.47|671.37|682.7|673.6|679.33|670.23|563
1656623400000|2022-06-30 21:10:00|680.48|671.38|682.03|672.93|683.57|674.47|679.94|670.84|379
1656623700000|2022-06-30 21:15:00|682.04|672.94|682.51|673.41|683.92|674.82|681.95|672.85|209
1656624000000|2022-06-30 21:20:00|682.59|673.49|683.78|674.68|683.93|674.83|682.19|673.09|191
1656624300000|2022-06-30 21:25:00|683.9|674.8|683.05|673.95|684.16|675.06|683.05|673.95|62
1656624600000|2022-06-30 21:30:00|682.8|673.7|684.85|675.75|684.85|675.75|682.75|673.65|17
1656624900000|2022-06-30 21:35:00|684.95|675.85|684.86|675.76|685.3|676.2|684.73|675.63|88
1656625200000|2022-06-30 21:40:00|684.83|675.73|681.84|672.74|684.9|675.8|681.51|672.41|272
1656625500000|2022-06-30 21:45:00|681.8|672.7|683.7|674.6|685.15|676.05|681.72|672.62|212
1656625800000|2022-06-30 21:50:00|683.65|674.55|682.87|673.77|683.71|674.61|682.64|673.54|167
1656626100000|2022-06-30 21:55:00|682.84|673.74|678.41|669.31|683.01|673.91|678.41|669.31|230
1656626400000|2022-06-30 22:00:00|678.38|669.28|682.91|673.81|682.91|673.81|678.37|669.27|349
1656626700000|2022-06-30 22:05:00|682.88|673.78|678.82|669.72|682.9|673.8|678.12|669.02|357
1656627000000|2022-06-30 22:10:00|678.95|669.85|680.22|671.12|680.89|671.79|678.32|669.22|344
1656627300000|2022-06-30 22:15:00|680.3|671.2|682.8|673.7|683.87|674.77|679.85|670.75|384
1656627600000|2022-06-30 22:20:00|682.83|673.73|687.18|678.08|687.99|678.89|682.73|673.63|442
1656627900000|2022-06-30 22:25:00|687.19|678.09|685.65|676.55|689.39|680.29|685.65|676.55|326
1656628200000|2022-06-30 22:30:00|685.64|676.54|687.72|678.62|688.78|679.68|685.05|675.95|408
1656628500000|2022-06-30 22:35:00|687.71|678.61|691.76|682.66|691.88|682.78|687.69|678.59|343
1656628800000|2022-06-30 22:40:00|691.75|682.65|687.81|678.71|691.75|682.65|686.79|677.69|324
1656629100000|2022-06-30 22:45:00|687.76|678.66|690.06|680.96|690.92|681.82|685.91|676.81|467
1656629400000|2022-06-30 22:50:00|690.05|680.95|685.92|676.82|690.72|681.62|685.81|676.71|447
1656629700000|2022-06-30 22:55:00|685.91|676.81|683.96|674.86|686.88|677.78|682.82|673.72|437
1656630000000|2022-06-30 23:00:00|683.95|674.85|687.91|678.81|687.91|678.81|683.09|673.99|366
1656630300000|2022-06-30 23:05:00|687.89|678.79|687.93|678.83|688.98|679.88|686.75|677.65|449
1656630600000|2022-06-30 23:10:00|687.9|678.8|686.44|677.34|687.91|678.81|686.44|677.34|326
1656630900000|2022-06-30 23:15:00|686.45|677.35|681.67|672.57|686.8|677.7|679.7|670.6|464
1656631200000|2022-06-30 23:20:00|681.7|672.6|680.88|671.78|681.81|672.71|679.75|670.65|312
1656631500000|2022-06-30 23:25:00|680.89|671.79|677.48|668.38|680.9|671.8|675.7|666.6|467
1656631800000|2022-06-30 23:30:00|677.5|668.4|686.88|677.78|686.91|677.81|677.44|668.34|553
1656632100000|2022-06-30 23:35:00|686.83|677.73|684.44|675.34|686.83|677.73|684.07|674.97|273
1656632400000|2022-06-30 23:40:00|684.47|675.37|687.58|678.48|688.58|679.48|684.11|675.01|387
1656632700000|2022-06-30 23:45:00|687.54|678.44|701.53|692.43|701.55|692.45|686.57|677.47|692
1656633000000|2022-06-30 23:50:00|701.52|692.42|709.8|700.7|711.14|702.04|701.49|692.39|788
1656633300000|2022-06-30 23:55:00|709.95|700.85|711.02|701.92|714.4|705.3|707.2|698.1|740
1656633600000|2022-07-01 00:00:00|711.03|701.93|706.5|697.4|711.92|702.82|706.06|696.96|638
1656633900000|2022-07-01 00:05:00|706.49|697.39|706.29|697.19|707.8|698.7|702.75|693.65|617
1656634200000|2022-07-01 00:10:00|706.47|697.37|706.58|697.48|709.7|700.6|705.53|696.43|697
1656634500000|2022-07-01 00:15:00|706.66|697.56|706.94|697.84|708.61|699.51|704.73|695.63|611
1656634800000|2022-07-01 00:20:00|706.95|697.85|705.59|696.49|707.52|698.42|704.65|695.55|481
1656635100000|2022-07-01 00:25:00|705.75|696.65|716.09|706.99|718.53|709.43|705.53|696.43|694
1656635400000|2022-07-01 00:30:00|716.1|707|726.12|717.02|729.77|720.67|716.06|706.96|783
1656635700000|2022-07-01 00:35:00|726.14|717.04|721.98|712.88|726.14|717.04|720.03|710.93|708
1656636000000|2022-07-01 00:40:00|721.9|712.8|717.35|708.25|723.85|714.75|717.3|708.2|716
1656636300000|2022-07-01 00:45:00|717.55|708.45|720.63|711.53|722.52|713.42|717.55|708.45|750
1656636600000|2022-07-01 00:50:00|720.64|711.54|720.5|711.4|721.65|712.55|717.68|708.58|710
1656636900000|2022-07-01 00:55:00|720.52|711.42|717.28|708.18|720.86|711.76|715.97|706.87|691
1656637200000|2022-07-01 01:00:00|717.29|708.19|721.85|712.75|721.95|712.85|717.18|708.08|597
1656637500000|2022-07-01 01:05:00|721.84|712.74|720.02|710.92|723.81|714.71|719.94|710.84|522
1656637800000|2022-07-01 01:10:00|719.84|710.74|718.33|709.23|720.08|710.98|717.05|707.95|406
1656638100000|2022-07-01 01:15:00|718.34|709.24|717.84|708.74|718.65|709.55|715.88|706.78|431
1656638400000|2022-07-01 01:20:00|717.83|708.73|714.09|704.99|718.76|709.66|714.09|704.99|371
1656638700000|2022-07-01 01:25:00|713.96|704.86|717.94|708.84|718.4|709.3|713.83|704.73|457
1656639000000|2022-07-01 01:30:00|717.93|708.83|713.95|704.85|718.59|709.49|712.25|703.15|471
1656639300000|2022-07-01 01:35:00|713.99|704.89|716.66|707.56|716.8|707.7|713.92|704.82|419
1656639600000|2022-07-01 01:40:00|716.54|707.44|716.95|707.85|718.38|709.28|715.85|706.75|619
1656639900000|2022-07-01 01:45:00|716.94|707.84|716.4|707.3|717.8|708.7|715.74|706.64|283
1656640200000|2022-07-01 01:50:00|716.34|707.24|716.18|707.08|716.92|707.82|715.5|706.4|413
1656640500000|2022-07-01 01:55:00|716.11|707.01|715.92|706.82|716.47|707.37|713.96|704.86|433
1656640800000|2022-07-01 02:00:00|715.94|706.84|714.88|705.78|716.75|707.65|714.66|705.56|342
1656641100000|2022-07-01 02:05:00|714.85|705.75|716.75|707.65|717.92|708.82|713.91|704.81|357
1656641400000|2022-07-01 02:10:00|716.82|707.72|715.85|706.75|718.47|709.37|714.72|705.62|465
1656641700000|2022-07-01 02:15:00|715.91|706.81|715.26|706.16|715.91|706.81|714.3|705.2|506
1656642000000|2022-07-01 02:20:00|715.27|706.17|714.58|705.48|715.27|706.17|712.95|703.85|493
1656642300000|2022-07-01 02:25:00|714.56|705.46|712.56|703.46|715.54|706.44|711.55|702.45|331
1656642600000|2022-07-01 02:30:00|712.6|703.5|710.81|701.71|712.65|703.55|709.23|700.13|331
1656642900000|2022-07-01 02:35:00|710.9|701.8|710.73|701.63|711.5|702.4|710.6|701.5|397
1656643200000|2022-07-01 02:40:00|710.72|701.62|710.35|701.25|710.85|701.75|709.57|700.47|459
1656643500000|2022-07-01 02:45:00|710.36|701.26|709.7|700.6|710.7|701.6|709.23|700.13|432
1656643800000|2022-07-01 02:50:00|709.69|700.59|712.48|703.38|712.51|703.41|709.62|700.52|411
1656644100000|2022-07-01 02:55:00|712.43|703.33|708.77|699.67|712.51|703.41|708.7|699.6|436
1656644400000|2022-07-01 03:00:00|708.78|699.68|708.24|699.14|709.75|700.65|707.46|698.36|402
1656644700000|2022-07-01 03:05:00|708.38|699.28|709.78|700.68|710.87|701.77|708.37|699.27|532
1656645000000|2022-07-01 03:10:00|709.79|700.69|710.43|701.33|711.65|702.55|708.87|699.77|424
1656645300000|2022-07-01 03:15:00|710.38|701.28|708.3|699.2|710.63|701.53|708.21|699.11|303
1656645600000|2022-07-01 03:20:00|708.32|699.22|706.45|697.35|709.1|700|705.11|696.01|458
1656645900000|2022-07-01 03:25:00|706.39|697.29|706.1|697|706.77|697.67|703.64|694.54|433
1656646200000|2022-07-01 03:30:00|706.11|697.01|705.3|696.2|707.35|698.25|704.04|694.94|407
1656646500000|2022-07-01 03:35:00|705.39|696.29|707.2|698.1|707.67|698.57|705.24|696.14|376
1656646800000|2022-07-01 03:40:00|707.18|698.08|704.75|695.65|707.48|698.38|704.53|695.43|338
1656647100000|2022-07-01 03:45:00|704.69|695.59|704.48|695.38|704.87|695.77|704.25|695.15|238
1656647400000|2022-07-01 03:50:00|704.44|695.34|694.47|685.37|704.44|695.34|694.4|685.3|634
1656647700000|2022-07-01 03:55:00|694.4|685.3|689.03|679.93|694.52|685.42|687.57|678.47|716
1656648000000|2022-07-01 04:00:00|689.04|679.94|687.26|678.16|690.53|681.43|686.92|677.82|611
1656648300000|2022-07-01 04:05:00|687.24|678.14|687.53|678.43|689.36|680.26|684.22|675.12|533
1656648600000|2022-07-01 04:10:00|687.5|678.4|685.81|676.71|688.36|679.26|684.95|675.85|389
1656648900000|2022-07-01 04:15:00|685.85|676.75|684.52|675.42|686.77|677.67|683.72|674.62|438
1656649200000|2022-07-01 04:20:00|684.56|675.46|684.77|675.67|687.45|678.35|683.6|674.5|434
1656649500000|2022-07-01 04:25:00|684.76|675.66|683.95|674.85|685.39|676.29|683.64|674.54|402
1656649800000|2022-07-01 04:30:00|683.93|674.83|689.01|679.91|690.46|681.36|683.83|674.73|664
1656650100000|2022-07-01 04:35:00|688.97|679.87|685.73|676.63|690.19|681.09|685.38|676.28|428
1656650400000|2022-07-01 04:40:00|685.74|676.64|684.09|674.99|686.55|677.45|683.14|674.04|374
1656650700000|2022-07-01 04:45:00|684.21|675.11|679.74|670.64|685|675.9|679.66|670.56|417
1656651000000|2022-07-01 04:50:00|679.88|670.78|680.64|671.54|682.84|673.74|679.16|670.06|530
1656651300000|2022-07-01 04:55:00|680.73|671.63|681.16|672.06|681.68|672.58|679.9|670.8|408
1656651600000|2022-07-01 05:00:00|681.14|672.04|679.4|670.3|681.59|672.49|679.08|669.98|432
1656651900000|2022-07-01 05:05:00|679.39|670.29|681.49|672.39|681.76|672.66|679.31|670.21|443
1656652200000|2022-07-01 05:10:00|681.48|672.38|681.67|672.57|682.42|673.32|678.99|669.89|468
1656652500000|2022-07-01 05:15:00|681.66|672.56|678.23|669.13|681.89|672.79|677.99|668.89|393
1656652800000|2022-07-01 05:20:00|678.24|669.14|681.85|672.75|683.52|674.42|676.66|667.56|633
1656653100000|2022-07-01 05:25:00|681.86|672.76|680.61|671.51|682.7|673.6|680.48|671.38|595
1656653400000|2022-07-01 05:30:00|680.53|671.43|662.99|653.89|680.95|671.85|658.99|649.89|718
1656653700000|2022-07-01 05:35:00|663.07|653.97|663.07|653.97|664.37|655.27|660.45|651.35|720
1656654000000|2022-07-01 05:40:00|663.43|654.33|666.68|657.58|667.04|657.94|660.95|651.85|739
1656654300000|2022-07-01 05:45:00|666.69|657.59|666.46|657.36|667.77|658.67|665.77|656.67|660
1656654600000|2022-07-01 05:50:00|666.42|657.32|666.7|657.6|667.61|658.51|666.25|657.15|348
1656654900000|2022-07-01 05:55:00|666.71|657.61|664.98|655.88|666.91|657.81|663.23|654.13|407
1656655200000|2022-07-01 06:00:00|664.93|655.83|668.28|659.18|668.35|659.25|664.04|654.94|452
1656655500000|2022-07-01 06:05:00|668.37|659.27|668.82|659.72|670.24|661.14|667.46|658.36|536
1656655800000|2022-07-01 06:10:00|668.89|659.79|670.74|661.64|671.24|662.14|668.68|659.58|391
1656656100000|2022-07-01 06:15:00|670.81|661.71|666.23|657.13|671.79|662.69|665.79|656.69|425
1656656400000|2022-07-01 06:20:00|666.35|657.25|668.44|659.34|669.8|660.7|665.8|656.7|389
1656656700000|2022-07-01 06:25:00|668.41|659.31|670.6|661.5|671.43|662.33|667.81|658.71|354
1656657000000|2022-07-01 06:30:00|670.78|661.68|670.59|661.49|671.92|662.82|669.39|660.29|321
1656657300000|2022-07-01 06:35:00|670.58|661.48|671.97|662.87|672.24|663.14|670.44|661.34|277
1656657600000|2022-07-01 06:40:00|671.94|662.84|672.96|663.86|673.05|663.95|671.61|662.51|258
1656657900000|2022-07-01 06:45:00|673.04|663.94|670.46|661.36|674.22|665.12|669.95|660.85|414
1656658200000|2022-07-01 06:50:00|670.49|661.39|671.45|662.35|671.8|662.7|670.03|660.93|413
1656658500000|2022-07-01 06:55:00|671.43|662.33|673.59|664.49|675.14|666.04|670.44|661.34|453
1656658800000|2022-07-01 07:00:00|673.58|664.48|672.45|663.35|674.65|665.55|671.19|662.09|474
1656659100000|2022-07-01 07:05:00|672.43|663.33|674.43|665.33|674.43|665.33|672.41|663.31|399
1656659400000|2022-07-01 07:10:00|674.44|665.34|674.17|665.07|675.56|666.46|673.71|664.61|444
1656659700000|2022-07-01 07:15:00|674.16|665.06|676.04|666.94|676.61|667.51|673.94|664.84|442
1656660000000|2022-07-01 07:20:00|676.21|667.11|679.7|670.6|681.72|672.62|675.71|666.61|591
1656660300000|2022-07-01 07:25:00|679.65|670.55|680.33|671.23|681.85|672.75|678.97|669.87|539
1656660600000|2022-07-01 07:30:00|680.34|671.24|683.95|674.85|684.95|675.85|680|670.9|429
1656660900000|2022-07-01 07:35:00|683.94|674.84|683.49|674.39|684.93|675.83|683.01|673.91|484
1656661200000|2022-07-01 07:40:00|683.51|674.41|680.83|671.73|683.8|674.7|680.63|671.53|358
1656661500000|2022-07-01 07:45:00|680.82|671.72|682.66|673.56|683.76|674.66|680.72|671.62|512
1656661800000|2022-07-01 07:50:00|682.67|673.57|684.64|675.54|684.86|675.76|682.6|673.5|479
1656662100000|2022-07-01 07:55:00|684.65|675.55|683.82|674.72|684.93|675.83|683.51|674.41|273
1656662400000|2022-07-01 08:00:00|683.83|674.73|681.83|672.73|683.86|674.76|681.69|672.59|335
1656662700000|2022-07-01 08:05:00|681.84|672.74|680.86|671.76|681.86|672.76|678.55|669.45|437
1656663000000|2022-07-01 08:10:00|680.8|671.7|688.64|679.54|689.15|680.05|680.68|671.58|494
1656663300000|2022-07-01 08:15:00|688.65|679.55|688.96|679.86|689.92|680.82|686.84|677.74|361
1656663600000|2022-07-01 08:20:00|688.95|679.85|690.54|681.44|692.5|683.4|688.85|679.75|617
1656663900000|2022-07-01 08:25:00|690.47|681.37|689.96|680.86|691.26|682.16|689.32|680.22|481
1656664200000|2022-07-01 08:30:00|689.92|680.82|690.68|681.58|691.65|682.55|688.61|679.51|430
1656664500000|2022-07-01 08:35:00|690.71|681.61|686.45|677.35|690.71|681.61|685.73|676.63|521
1656664800000|2022-07-01 08:40:00|686.44|677.34|683.61|674.51|686.45|677.35|683.57|674.47|351
1656665100000|2022-07-01 08:45:00|683.48|674.38|685.74|676.64|685.74|676.64|683.1|674|344
1656665400000|2022-07-01 08:50:00|686.03|676.93|684.61|675.51|686.6|677.5|684.33|675.23|275
1656665700000|2022-07-01 08:55:00|684.59|675.49|682.34|673.24|685.71|676.61|680.89|671.79|469
1656666000000|2022-07-01 09:00:00|682.33|673.23|682.88|673.78|682.98|673.88|681.84|672.74|275
1656666300000|2022-07-01 09:05:00|682.87|673.77|682.39|673.29|683.84|674.74|682.2|673.1|328
1656666600000|2022-07-01 09:10:00|682.7|673.6|680.5|671.4|682.7|673.6|679.46|670.36|406
1656666900000|2022-07-01 09:15:00|680.44|671.34|684.95|675.85|684.98|675.88|679.7|670.6|486
1656667200000|2022-07-01 09:20:00|685|675.9|684.86|675.76|685.68|676.58|683.65|674.55|311
1656667500000|2022-07-01 09:25:00|684.85|675.75|684.1|675|685.92|676.82|681.96|672.86|415
1656667800000|2022-07-01 09:30:00|684.01|674.91|683.81|674.71|684.3|675.2|681.28|672.18|501
1656668100000|2022-07-01 09:35:00|683.83|674.73|681.79|672.69|683.84|674.74|681.59|672.49|320
1656668400000|2022-07-01 09:40:00|681.76|672.66|682.56|673.46|683.65|674.55|680.59|671.49|335
1656668700000|2022-07-01 09:45:00|682.55|673.45|683.56|674.46|684.75|675.65|681.6|672.5|425
1656669000000|2022-07-01 09:50:00|683.68|674.58|680.69|671.59|683.69|674.59|680.48|671.38|369
1656669300000|2022-07-01 09:55:00|680.8|671.7|681.73|672.63|681.95|672.85|678.79|669.69|375
1656669600000|2022-07-01 10:00:00|681.78|672.68|680.71|671.61|682.3|673.2|680.16|671.06|328
1656669900000|2022-07-01 10:05:00|680.67|671.57|679.48|670.38|681.08|671.98|676.92|667.82|444
1656670200000|2022-07-01 10:10:00|679.56|670.46|682.01|672.91|682.04|672.94|679.42|670.32|245
1656670500000|2022-07-01 10:15:00|682|672.9|682.69|673.59|683.99|674.89|682|672.9|238
1656670800000|2022-07-01 10:20:00|682.68|673.58|682.79|673.69|683.84|674.74|682.46|673.36|251
1656671100000|2022-07-01 10:25:00|682.74|673.64|681.66|672.56|683.45|674.35|681.39|672.29|205
1656671400000|2022-07-01 10:30:00|681.73|672.63|677.82|668.72|683.49|674.39|677.68|668.58|449
1656671700000|2022-07-01 10:35:00|677.81|668.71|670.92|661.82|678.83|669.73|670.09|660.99|389
1656672000000|2022-07-01 10:40:00|670.94|661.84|672.1|663|673.04|663.94|669.59|660.49|522
1656672300000|2022-07-01 10:45:00|672.11|663.01|671.49|662.39|672.32|663.22|670.8|661.7|463
1656672600000|2022-07-01 10:50:00|671.71|662.61|669.81|660.71|671.71|662.61|669.53|660.43|311
1656672900000|2022-07-01 10:55:00|669.59|660.49|671.19|662.09|674.3|665.2|669.07|659.97|559
1656673200000|2022-07-01 11:00:00|671.2|662.1|671.78|662.68|671.8|662.7|666.96|657.86|480
1656673500000|2022-07-01 11:05:00|671.79|662.69|674|664.9|674.65|665.55|671.35|662.25|445
1656673800000|2022-07-01 11:10:00|673.96|664.86|672.9|663.8|674.57|665.47|672.71|663.61|355
1656674100000|2022-07-01 11:15:00|672.83|663.73|673.95|664.85|675.69|666.59|671.59|662.49|487
1656674400000|2022-07-01 11:20:00|673.99|664.89|674.96|665.86|674.97|665.87|673.72|664.62|247
1656674700000|2022-07-01 11:25:00|675|665.9|675.18|666.08|676.11|667.01|674.57|665.47|293
1656675000000|2022-07-01 11:30:00|675.14|666.04|673.85|664.75|675.63|666.53|672.99|663.89|284
1656675300000|2022-07-01 11:35:00|673.86|664.76|674.61|665.51|676.12|667.02|673.83|664.73|263
1656675600000|2022-07-01 11:40:00|674.6|665.5|674.71|665.61|675.31|666.21|673.11|664.01|309
1656675900000|2022-07-01 11:45:00|674.59|665.49|672.07|662.97|674.59|665.49|671.36|662.26|318
1656676200000|2022-07-01 11:50:00|672.08|662.98|672.63|663.53|673.01|663.91|670.94|661.84|228
1656676500000|2022-07-01 11:55:00|672.62|663.52|674.78|665.68|675.45|666.35|672.54|663.44|363
1656676800000|2022-07-01 12:00:00|674.82|665.72|677.01|667.91|677.09|667.99|673.76|664.66|366
1656677100000|2022-07-01 12:05:00|677.02|667.92|674.94|665.84|677.8|668.7|674.45|665.35|303
1656677400000|2022-07-01 12:10:00|674.96|665.86|674.57|665.47|675.01|665.91|673.94|664.84|301
1656677700000|2022-07-01 12:15:00|674.53|665.43|670.32|661.22|676.8|667.7|670.32|661.22|393
1656678000000|2022-07-01 12:20:00|670.28|661.18|671.97|662.87|673.95|664.85|670.17|661.07|355
1656678300000|2022-07-01 12:25:00|671.96|662.86|674.75|665.65|676.84|667.74|671.96|662.86|437
1656678600000|2022-07-01 12:30:00|674.76|665.66|674.41|665.31|677.24|668.14|673.95|664.85|383
1656678900000|2022-07-01 12:35:00|674.4|665.3|673.34|664.24|675.93|666.83|673.21|664.11|313
1656679200000|2022-07-01 12:40:00|673.33|664.23|673.93|664.83|674|664.9|671.74|662.64|312
1656679500000|2022-07-01 12:45:00|673.94|664.84|673.07|663.97|674.97|665.87|672.41|663.31|271
1656679800000|2022-07-01 12:50:00|673.05|663.95|671.92|662.82|674|664.9|670.85|661.75|266
1656680100000|2022-07-01 12:55:00|671.95|662.85|671.59|662.49|672.65|663.55|670.55|661.45|291
1656680400000|2022-07-01 13:00:00|671.2|662.1|671.89|662.79|672.98|663.88|670.49|661.39|356
1656680700000|2022-07-01 13:05:00|671.88|662.78|671.81|662.71|672.62|663.52|670.6|661.5|233
1656681000000|2022-07-01 13:10:00|671.82|662.72|672.92|663.82|674.56|665.46|671.07|661.97|326
1656681300000|2022-07-01 13:15:00|672.95|663.85|677.7|668.6|677.73|668.63|672.43|663.33|422
1656681600000|2022-07-01 13:20:00|677.63|668.53|677.46|668.36|679.78|670.68|677.08|667.98|361
1656681900000|2022-07-01 13:25:00|677.42|668.32|676.01|666.91|677.42|668.32|675.31|666.21|279
1656682200000|2022-07-01 13:30:00|676.02|666.92|675.6|666.5|677.99|668.89|673.55|664.45|748
1656682500000|2022-07-01 13:35:00|675.58|666.48|672.99|663.89|675.65|666.55|671.88|662.78|593
1656682800000|2022-07-01 13:40:00|673|663.9|680.91|671.81|681.75|672.65|673|663.9|632
1656683100000|2022-07-01 13:45:00|680.9|671.8|683.91|674.81|686.94|677.84|680.11|671.01|773
1656683400000|2022-07-01 13:50:00|683.95|674.85|686.04|676.94|687.05|677.95|682.06|672.96|570
1656683700000|2022-07-01 13:55:00|686|676.9|683.14|674.04|686.65|677.55|682.57|673.47|589
1656684000000|2022-07-01 14:00:00|683|673.9|676.41|667.31|684.72|675.62|675.86|666.76|724
1656684300000|2022-07-01 14:05:00|676.42|667.32|679.73|670.63|679.73|670.63|676.36|667.26|525
1656684600000|2022-07-01 14:10:00|679.6|670.5|675.51|666.41|681.88|672.78|674.67|665.57|607
1656684900000|2022-07-01 14:15:00|675.56|666.46|678.79|669.69|678.93|669.83|675.46|666.36|729
1656685200000|2022-07-01 14:20:00|678.78|669.68|677.86|668.76|679.55|670.45|676.78|667.68|521
1656685500000|2022-07-01 14:25:00|677.88|668.78|673.8|664.7|677.96|668.86|673.74|664.64|500
1656685800000|2022-07-01 14:30:00|674|664.9|671.53|662.43|674.54|665.44|670.34|661.24|568
1656686100000|2022-07-01 14:35:00|671.61|662.51|671.26|662.16|672.3|663.2|670.14|661.04|481
1656686400000|2022-07-01 14:40:00|671.25|662.15|674.43|665.33|674.49|665.39|669.05|659.95|574
1656686700000|2022-07-01 14:45:00|674.32|665.22|675.07|665.97|675.62|666.52|673.92|664.82|425
1656687000000|2022-07-01 14:50:00|675.3|666.2|675.95|666.85|676.75|667.65|673.94|664.84|450
1656687300000|2022-07-01 14:55:00|675.94|666.84|676.31|667.21|677.98|668.88|675.39|666.29|387
1656687600000|2022-07-01 15:00:00|676.38|667.28|673.84|664.74|677|667.9|673.02|663.92|406
1656687900000|2022-07-01 15:05:00|673.79|664.69|679.72|670.62|680.37|671.27|673.79|664.69|480
1656688200000|2022-07-01 15:10:00|679.68|670.58|678.47|669.37|679.69|670.59|676.91|667.81|496
1656688500000|2022-07-01 15:15:00|678.42|669.32|678.99|669.89|680.8|671.7|678.27|669.17|497
1656688800000|2022-07-01 15:20:00|678.98|669.88|677.27|668.17|680.41|671.31|676.89|667.79|510
1656689100000|2022-07-01 15:25:00|677.26|668.16|675.9|666.8|677.37|668.27|675.31|666.21|558
1656689400000|2022-07-01 15:30:00|675.87|666.77|676.63|667.53|677.74|668.64|675.17|666.07|421
1656689700000|2022-07-01 15:35:00|676.64|667.54|678.02|668.92|678.23|669.13|674.08|664.98|512
1656690000000|2022-07-01 15:40:00|678.03|668.93|678.88|669.78|680.27|671.17|677.69|668.59|477
1656690300000|2022-07-01 15:45:00|678.59|669.49|674.91|665.81|678.93|669.83|674.88|665.78|464
1656690600000|2022-07-01 15:50:00|674.94|665.84|672.95|663.85|676.12|667.02|672.48|663.38|583
1656690900000|2022-07-01 15:55:00|672.86|663.76|675.09|665.99|675.48|666.38|672.03|662.93|399
1656691200000|2022-07-01 16:00:00|675|665.9|674.04|664.94|675.8|666.7|673.02|663.92|415
1656691500000|2022-07-01 16:05:00|674.09|664.99|678.2|669.1|679.02|669.92|673.98|664.88|398
1656691800000|2022-07-01 16:10:00|678.25|669.15|677.18|668.08|678.26|669.16|676.77|667.67|339
1656692100000|2022-07-01 16:15:00|677.2|668.1|680.34|671.24|681.07|671.97|676.35|667.25|392
1656692400000|2022-07-01 16:20:00|680.36|671.26|680.87|671.77|680.96|671.86|679.75|670.65|264
1656692700000|2022-07-01 16:25:00|680.79|671.69|680.83|671.73|681.15|672.05|679.36|670.26|329
1656693000000|2022-07-01 16:30:00|680.86|671.76|679.9|670.8|681|671.9|679.43|670.33|268
1656693300000|2022-07-01 16:35:00|680.2|671.1|676.61|667.51|680.77|671.67|675.42|666.32|320
1656693600000|2022-07-01 16:40:00|676.63|667.53|678.91|669.81|679.16|670.06|676.57|667.47|258
1656693900000|2022-07-01 16:45:00|678.92|669.82|679.98|670.88|680.86|671.76|678.37|669.27|294
1656694200000|2022-07-01 16:50:00|680.05|670.95|683.34|674.24|684.23|675.13|679.66|670.56|344
1656694500000|2022-07-01 16:55:00|683.07|673.97|678.35|669.25|684.6|675.5|678.05|668.95|376
1656694800000|2022-07-01 17:00:00|678.22|669.12|676.03|666.93|678.78|669.68|675.25|666.15|223
1656695100000|2022-07-01 17:05:00|676.05|666.95|678.1|669|678.17|669.07|675.28|666.18|292
1656695400000|2022-07-01 17:10:00|678.18|669.08|679.85|670.75|679.85|670.75|676.9|667.8|231
1656695700000|2022-07-01 17:15:00|679.84|670.74|681.9|672.8|682.75|673.65|678.15|669.05|441
1656696000000|2022-07-01 17:20:00|681.94|672.84|681.69|672.59|682.14|673.04|680.58|671.48|374
1656696300000|2022-07-01 17:25:00|681.68|672.58|681.2|672.1|683.58|674.48|681.14|672.04|333
1656696600000|2022-07-01 17:30:00|681.34|672.24|678.95|669.85|682.13|673.03|678.79|669.69|320
1656696900000|2022-07-01 17:35:00|678.94|669.84|683.85|674.75|685.4|676.3|678.21|669.11|376
1656697200000|2022-07-01 17:40:00|683.84|674.74|683.19|674.09|685.62|676.52|682.64|673.54|404
1656697500000|2022-07-01 17:45:00|683.32|674.22|684.67|675.57|684.95|675.85|682.61|673.51|290
1656697800000|2022-07-01 17:50:00|684.72|675.62|683.58|674.48|684.84|675.74|683.4|674.3|363
1656698100000|2022-07-01 17:55:00|683.55|674.45|684.77|675.67|685.08|675.98|683.52|674.42|297
1656698400000|2022-07-01 18:00:00|684.85|675.75|682.94|673.84|685.2|676.1|682.8|673.7|264
1656698700000|2022-07-01 18:05:00|682.91|673.81|680.59|671.49|685.64|676.54|679.74|670.64|361
1656699000000|2022-07-01 18:10:00|680.51|671.41|682.85|673.75|682.97|673.87|680.45|671.35|273
1656699300000|2022-07-01 18:15:00|682.97|673.87|684.24|675.14|684.9|675.8|682.55|673.45|212
1656699600000|2022-07-01 18:20:00|684.7|675.6|686.37|677.27|686.41|677.31|683.91|674.81|292
1656699900000|2022-07-01 18:25:00|686.21|677.11|684.91|675.81|686.61|677.51|684.9|675.8|284
1656700200000|2022-07-01 18:30:00|684.97|675.87|685.92|676.82|686.95|677.85|684.91|675.81|259
1656700500000|2022-07-01 18:35:00|685.9|676.8|684.36|675.26|686.06|676.96|682.76|673.66|323
1656700800000|2022-07-01 18:40:00|684.4|675.3|683.64|674.54|684.75|675.65|683.06|673.96|307
1656701100000|2022-07-01 18:45:00|683.62|674.52|683.71|674.61|684.95|675.85|682.67|673.57|318
1656701400000|2022-07-01 18:50:00|683.64|674.54|681.93|672.83|683.97|674.87|681.88|672.78|258
1656701700000|2022-07-01 18:55:00|681.9|672.8|683.2|674.1|683.83|674.73|680.89|671.79|318
1656702000000|2022-07-01 19:00:00|683.22|674.12|682.27|673.17|683.5|674.4|681.16|672.06|320
1656702300000|2022-07-01 19:05:00|682.26|673.16|685.7|676.6|685.91|676.81|682.01|672.91|328
1656702600000|2022-07-01 19:10:00|686.05|676.95|688.29|679.19|688.91|679.81|685.75|676.65|368
1656702900000|2022-07-01 19:15:00|688.15|679.05|684.88|675.78|688.89|679.79|684.75|675.65|295
1656703200000|2022-07-01 19:20:00|684.87|675.77|682.92|673.82|684.97|675.87|681.9|672.8|344
1656703500000|2022-07-01 19:25:00|682.9|673.8|683.79|674.69|684|674.9|681.74|672.64|229
1656703800000|2022-07-01 19:30:00|683.7|674.6|682.9|673.8|685.95|676.85|682.9|673.8|230
1656704100000|2022-07-01 19:35:00|683|673.9|682.92|673.82|684.24|675.14|681.89|672.79|148
1656704400000|2022-07-01 19:40:00|682.9|673.8|683.75|674.65|684.97|675.87|682.75|673.65|187
1656704700000|2022-07-01 19:45:00|683.85|674.75|686.89|677.79|686.9|677.8|683.72|674.62|151
1656705000000|2022-07-01 19:50:00|686.75|677.65|686.05|676.95|686.9|677.8|683.95|674.85|192
1656705300000|2022-07-01 19:55:00|686.14|677.04|687.55|678.45|687.72|678.62|685.75|676.65|142
1656705600000|2022-07-01 20:00:00|687.6|678.5|686.1|677|689.12|680.02|685.15|676.05|253
1656705900000|2022-07-01 20:05:00|685.75|676.65|694.13|685.03|694.88|685.78|685.7|676.6|198
1656706200000|2022-07-01 20:10:00|694.11|685.01|691.95|682.85|694.9|685.8|691.67|682.57|169
1656706500000|2022-07-01 20:15:00|691.75|682.65|695.85|686.75|697.16|688.06|691.75|682.65|288
1656706800000|2022-07-01 20:20:00|696.05|686.95|694.55|685.45|698.07|688.97|693.75|684.65|339
1656707100000|2022-07-01 20:25:00|694.05|684.95|694.71|685.61|696.72|687.62|693.15|684.05|273
1656707400000|2022-07-01 20:30:00|694.76|685.66|693.77|684.67|695.92|686.82|692.6|683.5|324
1656707700000|2022-07-01 20:35:00|693.79|684.69|690.69|681.59|693.88|684.78|690.56|681.46|336
1656708000000|2022-07-01 20:40:00|690.65|681.55|689.93|680.83|691.57|682.47|689.9|680.8|259
1656708300000|2022-07-01 20:45:00|689.89|680.79|692.69|683.59|692.69|683.59|689.75|680.65|290
1656708600000|2022-07-01 20:50:00|692.72|683.62|693.05|683.95|693.89|684.79|692.02|682.92|204
1656708900000|2022-07-01 20:55:00|688.53|679.43|687.79|678.69|689.73|680.63|687.79|678.69|256
1656745200000|2022-07-02 07:00:00|673.79|664.69|674.96|665.86|675.02|665.92|673.74|664.64|145
1656745500000|2022-07-02 07:05:00|674.98|665.88|675.98|666.88|676.07|666.97|674.58|665.48|197
1656745800000|2022-07-02 07:10:00|676|666.9|675.91|666.81|677.05|667.95|675.7|666.6|242
1656746100000|2022-07-02 07:15:00|675.9|666.8|677.85|668.75|678.15|669.05|675.6|666.5|286
1656746400000|2022-07-02 07:20:00|677.86|668.76|677.9|668.8|678.94|669.84|677.65|668.55|217
1656746700000|2022-07-02 07:25:00|677.89|668.79|675.83|666.73|677.99|668.89|675.83|666.73|191
1656747000000|2022-07-02 07:30:00|675.82|666.72|673.89|664.79|675.96|666.86|673.85|664.75|224
1656747300000|2022-07-02 07:35:00|673.9|664.8|676.08|666.98|676.19|667.09|673.69|664.59|219
1656747600000|2022-07-02 07:40:00|676.11|667.01|674.8|665.7|677.33|668.23|674.8|665.7|221
1656747900000|2022-07-02 07:45:00|674.82|665.72|673.8|664.7|674.83|665.73|672.73|663.63|264
1656748200000|2022-07-02 07:50:00|673.87|664.77|673.88|664.78|674.3|665.2|672.86|663.76|293
1656748500000|2022-07-02 07:55:00|673.87|664.77|672.96|663.86|674.19|665.09|672.96|663.86|219
1656748800000|2022-07-02 08:00:00|672.91|663.81|673.85|664.75|673.98|664.88|672.88|663.78|257
1656749100000|2022-07-02 08:05:00|673.86|664.76|673.95|664.85|675.03|665.93|673.71|664.61|250
1656749400000|2022-07-02 08:10:00|673.98|664.88|676.2|667.1|676.8|667.7|673.8|664.7|210
1656749700000|2022-07-02 08:15:00|676.21|667.11|675.97|666.87|676.87|667.77|675.16|666.06|248
1656750000000|2022-07-02 08:20:00|675.96|666.86|675.93|666.83|676.11|667.01|674.71|665.61|248
1656750300000|2022-07-02 08:25:00|675.91|666.81|676.76|667.66|676.77|667.67|674.96|665.86|232
1656750600000|2022-07-02 08:30:00|676.77|667.67|676.88|667.78|679.58|670.48|676.66|667.56|323
1656750900000|2022-07-02 08:35:00|676.87|667.77|674.86|665.76|676.88|667.78|674.11|665.01|301
1656751200000|2022-07-02 08:40:00|674.89|665.79|675.59|666.49|676.76|667.66|674.85|665.75|242
1656751500000|2022-07-02 08:45:00|675.62|666.52|675.86|666.76|676.84|667.74|675.62|666.52|220
1656751800000|2022-07-02 08:50:00|675.83|666.73|676.03|666.93|677.13|668.03|675.8|666.7|211
1656752100000|2022-07-02 08:55:00|676.02|666.92|673.81|664.71|676.03|666.93|672.89|663.79|274
1656752400000|2022-07-02 09:00:00|673.76|664.66|674.03|664.93|674.81|665.71|672.87|663.77|286
1656752700000|2022-07-02 09:05:00|674.06|664.96|675.84|666.74|675.87|666.77|673.75|664.65|243
1656753000000|2022-07-02 09:10:00|675.83|666.73|677.79|668.69|677.82|668.72|675.83|666.73|232
1656753300000|2022-07-02 09:15:00|677.78|668.68|677.14|668.04|678.11|669.01|677.04|667.94|151
1656753600000|2022-07-02 09:20:00|677.11|668.01|674.99|665.89|677.2|668.1|674.99|665.89|126
1656753900000|2022-07-02 09:25:00|674.96|665.86|670.55|661.45|674.96|665.86|668.76|659.66|495
1656754200000|2022-07-02 09:30:00|670.59|661.49|671.93|662.83|673.7|664.6|670.51|661.41|381
1656754500000|2022-07-02 09:35:00|671.92|662.82|674.05|664.95|674.09|664.99|671.74|662.64|261
1656754800000|2022-07-02 09:40:00|674.03|664.93|673.29|664.19|674.2|665.1|672.74|663.64|222
1656755100000|2022-07-02 09:45:00|673.26|664.16|676.07|666.97|676.27|667.17|673.22|664.12|352
1656755400000|2022-07-02 09:50:00|676.09|666.99|676.97|667.87|678.19|669.09|676.04|666.94|321
1656755700000|2022-07-02 09:55:00|676.99|667.89|678.81|669.71|678.85|669.75|676.77|667.67|282
1656756000000|2022-07-02 10:00:00|678.78|669.68|677.76|668.66|679.63|670.53|677.76|668.66|300
1656756300000|2022-07-02 10:05:00|677.77|668.67|676.92|667.82|678.15|669.05|676.92|667.82|201
1656756600000|2022-07-02 10:10:00|676.9|667.8|679.03|669.93|679.13|670.03|676.86|667.76|232
1656756900000|2022-07-02 10:15:00|679.04|669.94|678.79|669.69|679.98|670.88|678.58|669.48|317
1656757200000|2022-07-02 10:20:00|678.81|669.71|677.8|668.7|679.56|670.46|677.8|668.7|192
1656757500000|2022-07-02 10:25:00|677.79|668.69|678.17|669.07|678.25|669.15|676.89|667.79|219
1656757800000|2022-07-02 10:30:00|678.12|669.02|679.63|670.53|679.78|670.68|677.62|668.52|203
1656758100000|2022-07-02 10:35:00|679.65|670.55|682.88|673.78|682.88|673.78|679.37|670.27|480
1656758400000|2022-07-02 10:40:00|682.95|673.85|682.71|673.61|683.87|674.77|681.61|672.51|336
1656758700000|2022-07-02 10:45:00|682.7|673.6|683.07|673.97|683.96|674.86|682.56|673.46|334
1656759000000|2022-07-02 10:50:00|683.06|673.96|684.89|675.79|685.75|676.65|683.01|673.91|430
1656759300000|2022-07-02 10:55:00|684.88|675.78|684.84|675.74|685.07|675.97|684.67|675.57|180
1656759600000|2022-07-02 11:00:00|684.85|675.75|683.84|674.74|688.31|679.21|683.53|674.43|405
1656759900000|2022-07-02 11:05:00|683.83|674.73|683.6|674.5|684.12|675.02|683.57|674.47|258
1656760200000|2022-07-02 11:10:00|683.57|674.47|682.75|673.65|683.68|674.58|681.8|672.7|216
1656760500000|2022-07-02 11:15:00|682.74|673.64|683.05|673.95|683.09|673.99|681.83|672.73|286
1656760800000|2022-07-02 11:20:00|683.07|673.97|683.83|674.73|684.94|675.84|682.91|673.81|246
1656761100000|2022-07-02 11:25:00|683.72|674.62|683.78|674.68|684|674.9|683.59|674.49|152
1656761400000|2022-07-02 11:30:00|683.79|674.69|683.75|674.65|685.13|676.03|683.64|674.54|202
1656761700000|2022-07-02 11:35:00|683.76|674.66|682.52|673.42|683.78|674.68|681.88|672.78|274
1656762000000|2022-07-02 11:40:00|682.5|673.4|687.17|678.07|688.03|678.93|680.91|671.81|460
1656762300000|2022-07-02 11:45:00|687.18|678.08|684.84|675.74|687.3|678.2|684.56|675.46|396
1656762600000|2022-07-02 11:50:00|684.83|675.73|685.2|676.1|686.09|676.99|684.44|675.34|357
1656762900000|2022-07-02 11:55:00|685.22|676.12|685.12|676.02|685.28|676.18|684.74|675.64|217
1656763200000|2022-07-02 12:00:00|685.15|676.05|683.51|674.41|687|677.9|683.5|674.4|412
1656763500000|2022-07-02 12:05:00|683.5|674.4|685.75|676.65|688.25|679.15|682.69|673.59|535
1656763800000|2022-07-02 12:10:00|685.71|676.61|687.99|678.89|688.05|678.95|685.62|676.52|392
1656764100000|2022-07-02 12:15:00|688|678.9|685.9|676.8|689.55|680.45|685.9|676.8|423
1656764400000|2022-07-02 12:20:00|685.87|676.77|687.04|677.94|687.29|678.19|685.17|676.07|311
1656764700000|2022-07-02 12:25:00|686.96|677.86|685.81|676.71|687.59|678.49|685.77|676.67|234
1656765000000|2022-07-02 12:30:00|685.82|676.72|684.1|675|685.92|676.82|683.65|674.55|270
1656765300000|2022-07-02 12:35:00|684.13|675.03|686.83|677.73|686.83|677.73|683.68|674.58|335
1656765600000|2022-07-02 12:40:00|686.84|677.74|689.89|680.79|690.84|681.74|684.69|675.59|466
1656765900000|2022-07-02 12:45:00|689.8|680.7|689.99|680.89|690.81|681.71|689.55|680.45|462
1656766200000|2022-07-02 12:50:00|690.01|680.91|687.94|678.84|690.01|680.91|687.78|678.68|394
1656766500000|2022-07-02 12:55:00|687.95|678.85|688.88|679.78|688.97|679.87|687.78|678.68|314
1656766800000|2022-07-02 13:00:00|688.87|679.77|687.76|678.66|689.17|680.07|687.75|678.65|239
1656767100000|2022-07-02 13:05:00|687.77|678.67|685.12|676.02|687.8|678.7|684.67|675.57|361
1656767400000|2022-07-02 13:10:00|685.11|676.01|683.91|674.81|686.47|677.37|683.78|674.68|329
1656767700000|2022-07-02 13:15:00|683.92|674.82|683.9|674.8|684.32|675.22|683.08|673.98|213
1656768000000|2022-07-02 13:20:00|683.89|674.79|684.78|675.68|684.93|675.83|683.89|674.79|187
1656768300000|2022-07-02 13:25:00|684.77|675.67|684.04|674.94|685.06|675.96|684.02|674.92|148
1656768600000|2022-07-02 13:30:00|683.92|674.82|682.83|673.73|684.06|674.96|681.92|672.82|295
1656768900000|2022-07-02 13:35:00|682.79|673.69|683.86|674.76|683.93|674.83|682.76|673.66|156
1656769200000|2022-07-02 13:40:00|683.85|674.75|682.83|673.73|684.18|675.08|682.67|673.57|178
1656769500000|2022-07-02 13:45:00|682.84|673.74|681.99|672.89|683.04|673.94|681.93|672.83|145
1656769800000|2022-07-02 13:50:00|681.91|672.81|682.52|673.42|682.7|673.6|681.8|672.7|135
1656770100000|2022-07-02 13:55:00|682.56|673.46|682.93|673.83|682.98|673.88|680.8|671.7|262
1656770400000|2022-07-02 14:00:00|682.94|673.84|682.85|673.75|683.01|673.91|681.69|672.59|216
1656770700000|2022-07-02 14:05:00|682.86|673.76|683|673.9|683.06|673.96|681.75|672.65|179
1656771000000|2022-07-02 14:10:00|683.01|673.91|683.19|674.09|683.21|674.11|682.75|673.65|123
1656771300000|2022-07-02 14:15:00|683.21|674.11|684.84|675.74|686.82|677.72|683.17|674.07|308
1656771600000|2022-07-02 14:20:00|684.83|675.73|685.11|676.01|685.87|676.77|684.71|675.61|239
1656771900000|2022-07-02 14:25:00|685.09|675.99|685.85|676.75|686.71|677.61|685.06|675.96|288
1656772200000|2022-07-02 14:30:00|685.86|676.76|686.56|677.46|687.2|678.1|685.24|676.14|348
1656772500000|2022-07-02 14:35:00|686.57|677.47|686.78|677.68|686.81|677.71|684.99|675.89|393
1656772800000|2022-07-02 14:40:00|686.77|677.67|685.84|676.74|686.91|677.81|685.77|676.67|210
1656773100000|2022-07-02 14:45:00|685.83|676.73|684.12|675.02|686.62|677.52|683.82|674.72|288
1656773400000|2022-07-02 14:50:00|684.11|675.01|682.15|673.05|684.11|675.01|681.24|672.14|249
1656773700000|2022-07-02 14:55:00|682.16|673.06|681.78|672.68|683.67|674.57|681.26|672.16|232
1656774000000|2022-07-02 15:00:00|681.77|672.67|681.12|672.02|682.78|673.68|681|671.9|382
1656774300000|2022-07-02 15:05:00|681.2|672.1|681.28|672.18|681.81|672.71|681.04|671.94|221
1656774600000|2022-07-02 15:10:00|681.27|672.17|679.7|670.6|681.3|672.2|679.63|670.53|207
1656774900000|2022-07-02 15:15:00|679.71|670.61|679.94|670.84|679.99|670.89|679.15|670.05|235
1656775200000|2022-07-02 15:20:00|679.91|670.81|675.96|666.86|679.98|670.88|675.87|666.77|393
1656775500000|2022-07-02 15:25:00|675.97|666.87|676.55|667.45|678.04|668.94|675.68|666.58|420
1656775800000|2022-07-02 15:30:00|676.56|667.46|677.87|668.77|677.92|668.82|675.15|666.05|317
1656776100000|2022-07-02 15:35:00|677.86|668.76|678.74|669.64|678.99|669.89|677.41|668.31|192
1656776400000|2022-07-02 15:40:00|678.7|669.6|678.67|669.57|679.18|670.08|678.47|669.37|205
1656776700000|2022-07-02 15:45:00|678.68|669.58|679.56|670.46|679.87|670.77|678.06|668.96|316
1656777000000|2022-07-02 15:50:00|679.58|670.48|680.14|671.04|681.49|672.39|678.92|669.82|291
1656777300000|2022-07-02 15:55:00|680.15|671.05|679.76|670.66|680.81|671.71|679.24|670.14|239
1656777600000|2022-07-02 16:00:00|679.78|670.68|679.97|670.87|680.07|670.97|679.61|670.51|142
1656777900000|2022-07-02 16:05:00|679.96|670.86|680.49|671.39|680.99|671.89|679.96|670.86|177
1656778200000|2022-07-02 16:10:00|680.57|671.47|678.5|669.4|682.15|673.05|678.49|669.39|242
1656778500000|2022-07-02 16:15:00|678.48|669.38|679|669.9|679|669.9|676.97|667.87|276
1656778800000|2022-07-02 16:20:00|679.03|669.93|679.82|670.72|679.91|670.81|678.1|669|168
1656779100000|2022-07-02 16:25:00|679.86|670.76|684.19|675.09|684.35|675.25|679.85|670.75|365
1656779400000|2022-07-02 16:30:00|684.17|675.07|681.18|672.08|684.89|675.79|681.07|671.97|275
1656779700000|2022-07-02 16:35:00|681.19|672.09|684.14|675.04|684.62|675.52|681.19|672.09|311
1656780000000|2022-07-02 16:40:00|684.22|675.12|683.59|674.49|684.32|675.22|682.79|673.69|294
1656780300000|2022-07-02 16:45:00|683.57|674.47|685.71|676.61|686.05|676.95|683.57|674.47|372
1656780600000|2022-07-02 16:50:00|685.63|676.53|684.57|675.47|686.57|677.47|683.7|674.6|329
1656780900000|2022-07-02 16:55:00|684.62|675.52|684.86|675.76|685.07|675.97|684.5|675.4|159
1656781200000|2022-07-02 17:00:00|684.87|675.77|685.97|676.87|686.13|677.03|684.01|674.91|254
1656781500000|2022-07-02 17:05:00|686.16|677.06|684.76|675.66|686.2|677.1|682.9|673.8|334
1656781800000|2022-07-02 17:10:00|684.77|675.67|684|674.9|685.9|676.8|683.95|674.85|160
1656782100000|2022-07-02 17:15:00|684.03|674.93|683.8|674.7|684.78|675.68|683.66|674.56|206
1656782400000|2022-07-02 17:20:00|683.78|674.68|685.09|675.99|685.16|676.06|683.78|674.68|192
1656782700000|2022-07-02 17:25:00|685.07|675.97|687.12|678.02|687.15|678.05|685|675.9|265
1656783000000|2022-07-02 17:30:00|687.13|678.03|686.23|677.13|688.09|678.99|685.88|676.78|364
1656783300000|2022-07-02 17:35:00|686.25|677.15|686.1|677|686.3|677.2|685.2|676.1|229
1656783600000|2022-07-02 17:40:00|686.11|677.01|684.9|675.8|686.11|677.01|684.66|675.56|204
1656783900000|2022-07-02 17:45:00|684.89|675.79|685.07|675.97|685.88|676.78|684.79|675.69|307
1656784200000|2022-07-02 17:50:00|685.08|675.98|685.25|676.15|686.29|677.19|683.83|674.73|350
1656784500000|2022-07-02 17:55:00|685.24|676.14|685.29|676.19|685.97|676.87|684.83|675.73|308
1656784800000|2022-07-02 18:00:00|685.23|676.13|685.88|676.78|686.01|676.91|685.18|676.08|248
1656785100000|2022-07-02 18:05:00|685.87|676.77|687.68|678.58|688.68|679.58|684.71|675.61|344
1656785400000|2022-07-02 18:10:00|687.69|678.59|687.7|678.6|688.65|679.55|686.78|677.68|335
1656785700000|2022-07-02 18:15:00|687.69|678.59|688.24|679.14|689.11|680.01|687.69|678.59|218
1656786000000|2022-07-02 18:20:00|688.18|679.08|687.72|678.62|688.21|679.11|686.97|677.87|190
1656786300000|2022-07-02 18:25:00|687.73|678.63|688.77|679.67|689.16|680.06|687.73|678.63|246
1656786600000|2022-07-02 18:30:00|688.78|679.68|688.97|679.87|689.24|680.14|688.09|678.99|191
1656786900000|2022-07-02 18:35:00|688.91|679.81|688.2|679.1|689.1|680|687.87|678.77|201
1656787200000|2022-07-02 18:40:00|688.23|679.13|686.52|677.42|688.28|679.18|686.5|677.4|236
1656787500000|2022-07-02 18:45:00|686.5|677.4|688.37|679.27|689.7|680.6|685.72|676.62|387
1656787800000|2022-07-02 18:50:00|688.38|679.28|692.04|682.94|694.72|685.62|687.85|678.75|543
1656788100000|2022-07-02 18:55:00|692.05|682.95|691.67|682.57|692.6|683.5|690.18|681.08|456
1656788400000|2022-07-02 19:00:00|691.68|682.58|694.84|685.74|694.92|685.82|691.68|682.58|404
1656788700000|2022-07-02 19:05:00|694.85|685.75|693.06|683.96|695.16|686.06|692.09|682.99|401
1656789000000|2022-07-02 19:10:00|693.08|683.98|692.7|683.6|693.22|684.12|691.68|682.58|333
1656789300000|2022-07-02 19:15:00|692.72|683.62|691.78|682.68|692.86|683.76|691.59|682.49|309
1656789600000|2022-07-02 19:20:00|691.76|682.66|688.29|679.19|691.98|682.88|687.85|678.75|396
1656789900000|2022-07-02 19:25:00|688.3|679.2|686.64|677.54|689.73|680.63|686.3|677.2|404
1656790200000|2022-07-02 19:30:00|686.62|677.52|687.01|677.91|688.93|679.83|686.15|677.05|425
1656790500000|2022-07-02 19:35:00|687.09|677.99|688.84|679.74|688.99|679.89|686.86|677.76|333
1656790800000|2022-07-02 19:40:00|688.85|679.75|690.03|680.93|691.01|681.91|688.27|679.17|331
1656791100000|2022-07-02 19:45:00|690.05|680.95|688.97|679.87|690.21|681.11|688.87|679.77|215
1656791400000|2022-07-02 19:50:00|688.98|679.88|687.65|678.55|689.03|679.93|687.65|678.55|149
1656791700000|2022-07-02 19:55:00|687.49|678.39|689.63|680.53|690.04|680.94|687.12|678.02|247
1656792000000|2022-07-02 20:00:00|689.62|680.52|689.6|680.5|690.6|681.5|689.47|680.37|332
1656792300000|2022-07-02 20:05:00|689.63|680.53|688.62|679.52|689.63|680.53|688.53|679.43|178
1656792600000|2022-07-02 20:10:00|688.63|679.53|687.71|678.61|688.69|679.59|687.65|678.55|143
1656792900000|2022-07-02 20:15:00|687.72|678.62|686.89|677.79|688.53|679.43|684.87|675.77|325
1656793200000|2022-07-02 20:20:00|686.88|677.78|686.91|677.81|687.84|678.74|686.04|676.94|212
1656793500000|2022-07-02 20:25:00|686.93|677.83|687.53|678.43|687.99|678.89|686.83|677.73|165
1656793800000|2022-07-02 20:30:00|687.55|678.45|687.99|678.89|688.03|678.93|687.55|678.45|130
1656794100000|2022-07-02 20:35:00|687.98|678.88|688.01|678.91|688.87|679.77|687.83|678.73|147
1656794400000|2022-07-02 20:40:00|688.02|678.92|687.74|678.64|688.21|679.11|687.57|678.47|148
1656794700000|2022-07-02 20:45:00|687.73|678.63|686.05|676.95|687.73|678.63|685.82|676.72|169
1656795000000|2022-07-02 20:50:00|686.04|676.94|686.81|677.71|686.83|677.73|685.76|676.66|154
1656795300000|2022-07-02 20:55:00|686.89|677.79|686.8|677.7|687.56|678.46|686.02|676.92|215
1656795600000|2022-07-02 21:00:00|686.82|677.72|688|678.9|688.13|679.03|686.72|677.62|210
1656795900000|2022-07-02 21:05:00|688.01|678.91|690.02|680.92|690.7|681.6|686.95|677.85|319
1656796200000|2022-07-02 21:10:00|689.93|680.83|690.17|681.07|690.33|681.23|689.92|680.82|121
1656796500000|2022-07-02 21:15:00|690.2|681.1|690.65|681.55|690.87|681.77|690.15|681.05|153
1656796800000|2022-07-02 21:20:00|690.67|681.57|689.67|680.57|690.67|681.57|689.67|680.57|135
1656797100000|2022-07-02 21:25:00|689.68|680.58|689.22|680.12|689.85|680.75|689.14|680.04|157
1656797400000|2022-07-02 21:30:00|689.18|680.08|687.99|678.89|689.22|680.12|687.92|678.82|205
1656797700000|2022-07-02 21:35:00|688|678.9|688.15|679.05|688.29|679.19|687.97|678.87|86
1656798000000|2022-07-02 21:40:00|688.12|679.02|688.02|678.92|688.12|679.02|687.87|678.77|31
1656798300000|2022-07-02 21:45:00|687.99|678.89|689.88|680.78|689.88|680.78|687.96|678.86|180
1656798600000|2022-07-02 21:50:00|689.89|680.79|691.74|682.64|692.5|683.4|689.89|680.79|300
1656798900000|2022-07-02 21:55:00|691.75|682.65|693.85|684.75|694.24|685.14|691.64|682.54|258
1656799200000|2022-07-02 22:00:00|693.86|684.76|694.27|685.17|694.27|685.17|691.79|682.69|233
1656799500000|2022-07-02 22:05:00|694.28|685.18|690.74|681.64|694.47|685.37|690.74|681.64|228
1656799800000|2022-07-02 22:10:00|690.75|681.65|692.9|683.8|692.94|683.84|690.72|681.62|266
1656800100000|2022-07-02 22:15:00|692.89|683.79|692.95|683.85|692.95|683.85|690.9|681.8|266
1656800400000|2022-07-02 22:20:00|692.96|683.86|692.52|683.42|692.97|683.87|690.98|681.88|289
1656800700000|2022-07-02 22:25:00|692.53|683.43|691.57|682.47|693.07|683.97|691.45|682.35|176
1656801000000|2022-07-02 22:30:00|691.56|682.46|691.95|682.85|692.83|683.73|691.5|682.4|159
1656801300000|2022-07-02 22:35:00|691.91|682.81|690.8|681.7|691.91|682.81|690.79|681.69|172
1656801600000|2022-07-02 22:40:00|690.79|681.69|689.79|680.69|691.03|681.93|689|679.9|277
1656801900000|2022-07-02 22:45:00|689.8|680.7|687.8|678.7|689.92|680.82|687.5|678.4|230
1656802200000|2022-07-02 22:50:00|687.81|678.71|688.44|679.34|688.91|679.81|687.79|678.69|149
1656802500000|2022-07-02 22:55:00|688.42|679.32|687.92|678.82|688.44|679.34|687.8|678.7|143
1656802800000|2022-07-02 23:00:00|687.97|678.87|689.43|680.33|689.72|680.62|687.97|678.87|161
1656803100000|2022-07-02 23:05:00|689.39|680.29|689.89|680.79|689.89|680.79|689.26|680.16|94
1656803400000|2022-07-02 23:10:00|689.84|680.74|690.38|681.28|690.62|681.52|689.39|680.29|194
1656803700000|2022-07-02 23:15:00|690.39|681.29|689.57|680.47|690.72|681.62|689.53|680.43|205
1656804000000|2022-07-02 23:20:00|689.58|680.48|688.33|679.23|689.68|680.58|688.27|679.17|396
1656804300000|2022-07-02 23:25:00|688.31|679.21|687.63|678.53|688.34|679.24|686.28|677.18|291
1656804600000|2022-07-02 23:30:00|687.59|678.49|686.84|677.74|687.89|678.79|685.47|676.37|220
1656804900000|2022-07-02 23:35:00|686.91|677.81|687.68|678.58|687.72|678.62|686.49|677.39|203
1656805200000|2022-07-02 23:40:00|687.69|678.59|687.65|678.55|687.79|678.69|687.32|678.22|113
1656805500000|2022-07-02 23:45:00|687.63|678.53|686.76|677.66|687.64|678.54|686.28|677.18|141
1656805800000|2022-07-02 23:50:00|686.74|677.64|686.43|677.33|686.81|677.71|685.66|676.56|140
1656806100000|2022-07-02 23:55:00|686.42|677.32|686.62|677.52|686.74|677.64|686.25|677.15|209
1656806400000|2022-07-03 00:00:00|686.66|677.56|686.58|677.48|686.97|677.87|685.93|676.83|217
1656806700000|2022-07-03 00:05:00|686.42|677.32|686.77|677.67|687.51|678.41|686.29|677.19|206
1656807000000|2022-07-03 00:10:00|686.76|677.66|688.79|679.69|688.83|679.73|686.73|677.63|155
1656807300000|2022-07-03 00:15:00|688.78|679.68|686.16|677.06|691.36|682.26|685.98|676.88|354
1656807600000|2022-07-03 00:20:00|686.15|677.05|683.76|674.66|686.16|677.06|681.91|672.81|420
1656807900000|2022-07-03 00:25:00|683.74|674.64|684.7|675.6|685.15|676.05|683.73|674.63|254
1656808200000|2022-07-03 00:30:00|684.71|675.61|682.72|673.62|684.72|675.62|682.64|673.54|405
1656808500000|2022-07-03 00:35:00|682.69|673.59|684.67|675.57|684.93|675.83|682.67|673.57|258
1656808800000|2022-07-03 00:40:00|684.66|675.56|684.63|675.53|684.91|675.81|684.36|675.26|158
1656809100000|2022-07-03 00:45:00|684.65|675.55|684.5|675.4|685.58|676.48|684.38|675.28|166
1656809400000|2022-07-03 00:50:00|684.49|675.39|685.68|676.58|685.72|676.62|684.37|675.27|139
1656809700000|2022-07-03 00:55:00|685.67|676.57|686.68|677.58|686.7|677.6|685.42|676.32|170
1656810000000|2022-07-03 01:00:00|686.69|677.59|686.33|677.23|687.16|678.06|685.6|676.5|262
1656810300000|2022-07-03 01:05:00|686.32|677.22|685.6|676.5|686.53|677.43|684.75|675.65|213
1656810600000|2022-07-03 01:10:00|685.58|676.48|684.7|675.6|686.38|677.28|684.64|675.54|213
1656810900000|2022-07-03 01:15:00|684.72|675.62|684.61|675.51|684.92|675.82|683.83|674.73|154
1656811200000|2022-07-03 01:20:00|684.62|675.52|684.91|675.81|686.5|677.4|684.61|675.51|201
1656811500000|2022-07-03 01:25:00|684.92|675.82|685.63|676.53|685.86|676.76|684.9|675.8|155
1656811800000|2022-07-03 01:30:00|685.62|676.52|683.79|674.69|685.63|676.53|683.64|674.54|201
1656812100000|2022-07-03 01:35:00|683.78|674.68|682.39|673.29|684.32|675.22|681.77|672.67|223
1656812400000|2022-07-03 01:40:00|682.4|673.3|680.3|671.2|682.42|673.32|679.28|670.18|309
1656812700000|2022-07-03 01:45:00|680.32|671.22|679.74|670.64|680.61|671.51|678.67|669.57|271
1656813000000|2022-07-03 01:50:00|679.73|670.63|680.02|670.92|680.39|671.29|679.35|670.25|212
1656813300000|2022-07-03 01:55:00|679.97|670.87|679.7|670.6|680.77|671.67|679.63|670.53|220
1656813600000|2022-07-03 02:00:00|679.69|670.59|678.4|669.3|679.69|670.59|678.29|669.19|315
1656813900000|2022-07-03 02:05:00|678.38|669.28|677.73|668.63|678.87|669.77|677.55|668.45|183
1656814200000|2022-07-03 02:10:00|677.76|668.66|679.62|670.52|679.73|670.63|677.58|668.48|169
1656814500000|2022-07-03 02:15:00|679.63|670.53|681.72|672.62|681.75|672.65|679.63|670.53|198
1656814800000|2022-07-03 02:20:00|681.71|672.61|682.74|673.64|682.86|673.76|681.53|672.43|177
1656815100000|2022-07-03 02:25:00|682.78|673.68|681.79|672.69|682.81|673.71|681.79|672.69|221
1656815400000|2022-07-03 02:30:00|681.73|672.63|682.85|673.75|683.36|674.26|681.59|672.49|266
1656815700000|2022-07-03 02:35:00|682.87|673.77|682.79|673.69|683.62|674.52|682.72|673.62|166
1656816000000|2022-07-03 02:40:00|682.8|673.7|682.79|673.69|682.97|673.87|682.6|673.5|110
1656816300000|2022-07-03 02:45:00|682.8|673.7|682.78|673.68|683.01|673.91|682.13|673.03|170
1656816600000|2022-07-03 02:50:00|682.79|673.69|681.48|672.38|682.93|673.83|681.02|671.92|121
1656816900000|2022-07-03 02:55:00|681.55|672.45|681.75|672.65|681.92|672.82|681.55|672.45|105
1656817200000|2022-07-03 03:00:00|681.72|672.62|679.83|670.73|681.72|672.62|677.63|668.53|399
1656817500000|2022-07-03 03:05:00|679.82|670.72|680.62|671.52|680.73|671.63|679.6|670.5|190
1656817800000|2022-07-03 03:10:00|680.64|671.54|678.76|669.66|680.87|671.77|678.76|669.66|189
1656818100000|2022-07-03 03:15:00|678.77|669.67|680.83|671.73|680.92|671.82|678.69|669.59|164
1656818400000|2022-07-03 03:20:00|680.82|671.72|680.52|671.42|680.83|671.73|680.52|671.42|128
1656818700000|2022-07-03 03:25:00|680.53|671.43|679.81|670.71|680.82|671.72|679.74|670.64|118
1656819000000|2022-07-03 03:30:00|679.84|670.74|680.81|671.71|680.95|671.85|679.73|670.63|206
1656819300000|2022-07-03 03:35:00|680.78|671.68|682.07|672.97|682.07|672.97|680.74|671.64|126
1656819600000|2022-07-03 03:40:00|682.03|672.93|683.43|674.33|683.6|674.5|681.95|672.85|245
1656819900000|2022-07-03 03:45:00|683.53|674.43|682.93|673.83|683.71|674.61|682.01|672.91|196
1656820200000|2022-07-03 03:50:00|682.94|673.84|683.06|673.96|683.78|674.68|682.85|673.75|72
1656820500000|2022-07-03 03:55:00|683.05|673.95|682.57|673.47|683.73|674.63|682.57|673.47|115
1656820800000|2022-07-03 04:00:00|682.62|673.52|683.67|674.57|683.74|674.64|682.5|673.4|200
1656821100000|2022-07-03 04:05:00|683.74|674.64|683.69|674.59|683.79|674.69|683.44|674.34|131
1656821400000|2022-07-03 04:10:00|683.68|674.58|683.95|674.85|684.7|675.6|683.68|674.58|140
1656821700000|2022-07-03 04:15:00|683.96|674.86|684.05|674.95|684.77|675.67|683.96|674.86|133
1656822000000|2022-07-03 04:20:00|684.04|674.94|683.08|673.98|684.04|674.94|682.78|673.68|128
1656822300000|2022-07-03 04:25:00|683.15|674.05|683.88|674.78|684.06|674.96|683.05|673.95|138
1656822600000|2022-07-03 04:30:00|683.89|674.79|683.1|674|683.97|674.87|682.96|673.86|129
1656822900000|2022-07-03 04:35:00|683.09|673.99|684.93|675.83|685.98|676.88|683.08|673.98|173
1656823200000|2022-07-03 04:40:00|684.94|675.84|684.78|675.68|685.77|676.67|684.73|675.63|141
1656823500000|2022-07-03 04:45:00|684.79|675.69|679.82|670.72|684.8|675.7|679.67|670.57|377
1656823800000|2022-07-03 04:50:00|679.81|670.71|668.46|659.36|679.82|670.72|668.31|659.21|549
1656824100000|2022-07-03 04:55:00|668.43|659.33|681.5|672.4|681.55|672.45|665.78|656.68|880
1656824400000|2022-07-03 05:00:00|681.58|672.48|686.71|677.61|689.03|679.93|681.58|672.48|835
1656824700000|2022-07-03 05:05:00|686.73|677.63|687.42|678.32|688.98|679.88|685.52|676.42|667
1656825000000|2022-07-03 05:10:00|687.4|678.3|684.62|675.52|687.4|678.3|683.16|674.06|651
1656825300000|2022-07-03 05:15:00|684.69|675.59|681.6|672.5|684.69|675.59|680|670.9|725
1656825600000|2022-07-03 05:20:00|681.56|672.46|681.12|672.02|683.95|674.85|681.03|671.93|454
1656825900000|2022-07-03 05:25:00|681.11|672.01|677.68|668.58|681.93|672.83|676.8|667.7|434
1656826200000|2022-07-03 05:30:00|677.73|668.63|677.05|667.95|679.44|670.34|676.5|667.4|458
1656826500000|2022-07-03 05:35:00|677.02|667.92|675.01|665.91|677.02|667.92|674.35|665.25|408
1656826800000|2022-07-03 05:40:00|675|665.9|675.72|666.62|675.76|666.66|674.6|665.5|348
1656827100000|2022-07-03 05:45:00|675.75|666.65|677.72|668.62|678.65|669.55|675.7|666.6|419
1656827400000|2022-07-03 05:50:00|677.73|668.63|675.95|666.85|678.96|669.86|675.85|666.75|395
1656827700000|2022-07-03 05:55:00|675.97|666.87|673.76|664.66|675.98|666.88|673.08|663.98|345
1656828000000|2022-07-03 06:00:00|673.81|664.71|671.88|662.78|673.9|664.8|671.88|662.78|332
1656828300000|2022-07-03 06:05:00|671.86|662.76|673.68|664.58|673.72|664.62|671.67|662.57|261
1656828600000|2022-07-03 06:10:00|673.69|664.59|674.01|664.91|674.52|665.42|671.73|662.63|325
1656828900000|2022-07-03 06:15:00|674.1|665|675.87|666.77|676.84|667.74|673.92|664.82|356
1656829200000|2022-07-03 06:20:00|675.88|666.78|677.57|668.47|677.68|668.58|675.68|666.58|177
1656829500000|2022-07-03 06:25:00|677.68|668.58|677.76|668.66|678.71|669.61|676.9|667.8|286
1656829800000|2022-07-03 06:30:00|677.73|668.63|677.83|668.73|677.88|668.78|676.9|667.8|233
1656830100000|2022-07-03 06:35:00|677.82|668.72|676.9|667.8|678.04|668.94|676.56|667.46|178
1656830400000|2022-07-03 06:40:00|676.88|667.78|676.6|667.5|677.76|668.66|675.79|666.69|268
1656830700000|2022-07-03 06:45:00|676.58|667.48|676.64|667.54|676.74|667.64|676.38|667.28|300
1656831000000|2022-07-03 06:50:00|676.67|667.57|677.69|668.59|678.46|669.36|674.74|665.64|283
1656831300000|2022-07-03 06:55:00|677.68|668.58|677.42|668.32|679.38|670.28|677.24|668.14|296
1656831600000|2022-07-03 07:00:00|677.43|668.33|677.84|668.74|678.83|669.73|676.74|667.64|391
1656831900000|2022-07-03 07:05:00|677.78|668.68|677.53|668.43|677.78|668.68|676.81|667.71|241
1656832200000|2022-07-03 07:10:00|677.54|668.44|676.54|667.44|677.8|668.7|676.52|667.42|192
1656832500000|2022-07-03 07:15:00|676.57|667.47|677.03|667.93|677.66|668.56|675.63|666.53|361
1656832800000|2022-07-03 07:20:00|677.02|667.92|677.05|667.95|678.79|669.69|676.91|667.81|242
1656833100000|2022-07-03 07:25:00|677.03|667.93|677.52|668.42|677.52|668.42|675.88|666.78|249
1656833400000|2022-07-03 07:30:00|677.49|668.39|675.95|666.85|677.6|668.5|675.74|666.64|259
1656833700000|2022-07-03 07:35:00|675.96|666.86|675.72|666.62|677.03|667.93|675.42|666.32|266
1656834000000|2022-07-03 07:40:00|675.7|666.6|675.56|666.46|675.89|666.79|675.39|666.29|266
1656834300000|2022-07-03 07:45:00|675.57|666.47|673.89|664.79|675.64|666.54|673.86|664.76|340
1656834600000|2022-07-03 07:50:00|673.88|664.78|675.69|666.59|675.71|666.61|673.88|664.78|252
1656834900000|2022-07-03 07:55:00|675.7|666.6|675.69|666.59|676.5|667.4|674.84|665.74|309
1656835200000|2022-07-03 08:00:00|675.66|666.56|675.79|666.69|676.28|667.18|674.95|665.85|281
1656835500000|2022-07-03 08:05:00|675.78|666.68|675.85|666.75|675.98|666.88|675.35|666.25|124
1656835800000|2022-07-03 08:10:00|675.87|666.77|673.65|664.55|676.32|667.22|673.4|664.3|271
1656836100000|2022-07-03 08:15:00|673.66|664.56|672.69|663.59|674.48|665.38|672.65|663.55|300
1656836400000|2022-07-03 08:20:00|672.68|663.58|674.32|665.22|674.42|665.32|672.64|663.54|298
1656836700000|2022-07-03 08:25:00|674.23|665.13|673.66|664.56|674.33|665.23|673.4|664.3|213
1656837000000|2022-07-03 08:30:00|673.65|664.55|673.65|664.55|673.8|664.7|672.59|663.49|247
1656837300000|2022-07-03 08:35:00|673.66|664.56|673.8|664.7|673.93|664.83|672.29|663.19|277
1656837600000|2022-07-03 08:40:00|673.79|664.69|673.49|664.39|674.43|665.33|673.35|664.25|294
1656837900000|2022-07-03 08:45:00|673.48|664.38|674.34|665.24|674.58|665.48|673.43|664.33|165
1656838200000|2022-07-03 08:50:00|674.33|665.23|674.25|665.15|674.42|665.32|673.56|664.46|233
1656838500000|2022-07-03 08:55:00|674.26|665.16|674.61|665.51|675.39|666.29|670.74|661.64|483
1656838800000|2022-07-03 09:00:00|674.57|665.47|672.76|663.66|674.59|665.49|672.36|663.26|276
1656839100000|2022-07-03 09:05:00|672.77|663.67|672.73|663.63|673.14|664.04|671.11|662.01|283
1656839400000|2022-07-03 09:10:00|672.72|663.62|671.98|662.88|672.72|663.62|671.38|662.28|274
1656839700000|2022-07-03 09:15:00|671.89|662.79|673.07|663.97|674.35|665.25|671.89|662.79|312
1656840000000|2022-07-03 09:20:00|673.03|663.93|673.43|664.33|674.23|665.13|672.92|663.82|154
1656840300000|2022-07-03 09:25:00|673.4|664.3|673.93|664.83|673.94|664.84|673.37|664.27|117
1656840600000|2022-07-03 09:30:00|673.92|664.82|674.09|664.99|674.7|665.6|672.36|663.26|270
1656840900000|2022-07-03 09:35:00|674.1|665|673.72|664.62|674.4|665.3|673.33|664.23|193
1656841200000|2022-07-03 09:40:00|673.73|664.63|674.33|665.23|674.53|665.43|673.56|664.46|195
1656841500000|2022-07-03 09:45:00|674.34|665.24|674.78|665.68|674.78|665.68|673.37|664.27|266
1656841800000|2022-07-03 09:50:00|674.76|665.66|676.47|667.37|676.54|667.44|674.72|665.62|159
1656842100000|2022-07-03 09:55:00|676.46|667.36|675.95|666.85|676.82|667.72|675.58|666.48|281
1656842400000|2022-07-03 10:00:00|675.94|666.84|676.71|667.61|677.59|668.49|675.53|666.43|270
1656842700000|2022-07-03 10:05:00|676.7|667.6|676.47|667.37|676.71|667.61|675.86|666.76|207
1656843000000|2022-07-03 10:10:00|676.52|667.42|676.53|667.43|676.72|667.62|675.76|666.66|243
1656843300000|2022-07-03 10:15:00|676.31|667.21|676.95|667.85|677.91|668.81|676.3|667.2|251
1656843600000|2022-07-03 10:20:00|676.96|667.86|677.17|668.07|677.18|668.08|676.86|667.76|91
1656843900000|2022-07-03 10:25:00|677.16|668.06|676.14|667.04|677.74|668.64|676|666.9|266
1656844200000|2022-07-03 10:30:00|676.05|666.95|676.96|667.86|677.59|668.49|675.86|666.76|186
1656844500000|2022-07-03 10:35:00|676.95|667.85|676.77|667.67|677.1|668|676.53|667.43|156
1656844800000|2022-07-03 10:40:00|676.81|667.71|676.06|666.96|676.81|667.71|675.77|666.67|149
1656845100000|2022-07-03 10:45:00|676.05|666.95|675.85|666.75|676.1|667|675.72|666.62|132
1656845400000|2022-07-03 10:50:00|675.87|666.77|674.99|665.89|675.99|666.89|674.72|665.62|123
1656845700000|2022-07-03 10:55:00|674.96|665.86|675.04|665.94|675.99|666.89|674.89|665.79|249
1656846000000|2022-07-03 11:00:00|675.03|665.93|676.07|666.97|676.17|667.07|674.76|665.66|202
1656846300000|2022-07-03 11:05:00|676.06|666.96|676.93|667.83|676.97|667.87|675.87|666.77|184
1656846600000|2022-07-03 11:10:00|676.94|667.84|676.81|667.71|676.94|667.84|676.75|667.65|107
1656846900000|2022-07-03 11:15:00|676.82|667.72|677.97|668.87|678.16|669.06|676.82|667.72|180
1656847200000|2022-07-03 11:20:00|677.98|668.88|677.38|668.28|677.98|668.88|677.36|668.26|148
1656847500000|2022-07-03 11:25:00|677.42|668.32|677.81|668.71|677.82|668.72|676.78|667.68|120
1656847800000|2022-07-03 11:30:00|677.82|668.72|676.7|667.6|677.87|668.77|676.69|667.59|143
1656848100000|2022-07-03 11:35:00|676.72|667.62|675.79|666.69|676.75|667.65|675.79|666.69|77
1656848400000|2022-07-03 11:40:00|675.78|666.68|675.84|666.74|675.93|666.83|675.66|666.56|105
1656848700000|2022-07-03 11:45:00|675.85|666.75|675.63|666.53|675.92|666.82|675.52|666.42|137
1656849000000|2022-07-03 11:50:00|675.51|666.41|676.5|667.4|676.73|667.63|675.51|666.41|106
1656849300000|2022-07-03 11:55:00|676.56|667.46|676.05|666.95|676.76|667.66|675.87|666.77|111
1656849600000|2022-07-03 12:00:00|676.06|666.96|676.68|667.58|676.91|667.81|675.96|666.86|177
1656849900000|2022-07-03 12:05:00|676.69|667.59|677.7|668.6|677.79|668.69|676.68|667.58|166
1656850200000|2022-07-03 12:10:00|677.69|668.59|677.46|668.36|677.78|668.68|677.29|668.19|145
1656850500000|2022-07-03 12:15:00|677.47|668.37|676.46|667.36|677.73|668.63|676.41|667.31|116
1656850800000|2022-07-03 12:20:00|676.47|667.37|679.36|670.26|680.67|671.57|676.4|667.3|208
1656851100000|2022-07-03 12:25:00|679.3|670.2|679.74|670.64|679.82|670.72|678.57|669.47|198
1656851400000|2022-07-03 12:30:00|679.73|670.63|678.65|669.55|679.76|670.66|678.62|669.52|134
1656851700000|2022-07-03 12:35:00|678.66|669.56|678.55|669.45|678.89|669.79|677.88|668.78|215
1656852000000|2022-07-03 12:40:00|678.68|669.58|676.9|667.8|678.72|669.62|676.73|667.63|236
1656852300000|2022-07-03 12:45:00|676.87|667.77|672.94|663.84|677.41|668.31|672.54|663.44|399
1656852600000|2022-07-03 12:50:00|672.93|663.83|672.74|663.64|674.31|665.21|672.73|663.63|296
1656852900000|2022-07-03 12:55:00|672.73|663.63|675.83|666.73|675.83|666.73|671.34|662.24|449
1656853200000|2022-07-03 13:00:00|675.82|666.72|675.02|665.92|676.35|667.25|674.66|665.56|382
1656853500000|2022-07-03 13:05:00|675.04|665.94|675.56|666.46|675.71|666.61|673.92|664.82|198
1656853800000|2022-07-03 13:10:00|675.53|666.43|674.42|665.32|675.61|666.51|674.42|665.32|119
1656854100000|2022-07-03 13:15:00|674.27|665.17|673.6|664.5|674.29|665.19|673.31|664.21|179
1656854400000|2022-07-03 13:20:00|673.67|664.57|674.91|665.81|675.4|666.3|673.62|664.52|184
1656854700000|2022-07-03 13:25:00|674.99|665.89|675.57|666.47|675.72|666.62|674.46|665.36|218
1656855000000|2022-07-03 13:30:00|675.59|666.49|674.52|665.42|676.79|667.69|673.92|664.82|356
1656855300000|2022-07-03 13:35:00|674.51|665.41|669.69|660.59|674.51|665.41|668.67|659.57|496
1656855600000|2022-07-03 13:40:00|669.68|660.58|670.89|661.79|670.91|661.81|669.64|660.54|375
1656855900000|2022-07-03 13:45:00|670.91|661.81|669.63|660.53|671.84|662.74|669.62|660.52|438
1656856200000|2022-07-03 13:50:00|669.61|660.51|669.77|660.67|669.97|660.87|669.54|660.44|348
1656856500000|2022-07-03 13:55:00|669.78|660.68|669.98|660.88|670.9|661.8|669.66|660.56|270
1656856800000|2022-07-03 14:00:00|669.99|660.89|671.31|662.21|671.82|662.72|667.71|658.61|459
1656857100000|2022-07-03 14:05:00|671.33|662.23|671.02|661.92|671.81|662.71|670.66|661.56|458
1656857400000|2022-07-03 14:10:00|671.03|661.93|671.76|662.66|671.89|662.79|670.68|661.58|242
1656857700000|2022-07-03 14:15:00|671.79|662.69|672.08|662.98|672.25|663.15|671.25|662.15|213
1656858000000|2022-07-03 14:20:00|672.06|662.96|673.81|664.71|673.95|664.85|671.83|662.73|307
1656858300000|2022-07-03 14:25:00|673.79|664.69|673.65|664.55|673.95|664.85|673.62|664.52|187
1656858600000|2022-07-03 14:30:00|673.6|664.5|673.18|664.08|674.7|665.6|673.18|664.08|210
1656858900000|2022-07-03 14:35:00|673.15|664.05|673.77|664.67|674.05|664.95|672.77|663.67|256
1656859200000|2022-07-03 14:40:00|673.78|664.68|674.01|664.91|674.16|665.06|673.73|664.63|144
1656859500000|2022-07-03 14:45:00|673.98|664.88|672.71|663.61|674.25|665.15|672.69|663.59|251
1656859800000|2022-07-03 14:50:00|672.69|663.59|672.64|663.54|674.03|664.93|671.94|662.84|173
1656860100000|2022-07-03 14:55:00|672.52|663.42|673.08|663.98|674.74|665.64|672.52|663.42|316
1656860400000|2022-07-03 15:00:00|673.07|663.97|674.09|664.99|674.1|665|673.07|663.97|326
1656860700000|2022-07-03 15:05:00|674.1|665|673.12|664.02|675.2|666.1|672.88|663.78|419
1656861000000|2022-07-03 15:10:00|673.16|664.06|674.19|665.09|674.19|665.09|673.11|664.01|180
1656861300000|2022-07-03 15:15:00|674.16|665.06|673.01|663.91|674.29|665.19|672.91|663.81|193
1656861600000|2022-07-03 15:20:00|673.02|663.92|674.87|665.77|675.01|665.91|672.13|663.03|303
1656861900000|2022-07-03 15:25:00|674.88|665.78|674.22|665.12|675.02|665.92|674.13|665.03|165
1656862200000|2022-07-03 15:30:00|674.2|665.1|672.82|663.72|674.77|665.67|672.04|662.94|227
1656862500000|2022-07-03 15:35:00|672.83|663.73|674.37|665.27|674.78|665.68|672.77|663.67|252
1656862800000|2022-07-03 15:40:00|674.68|665.58|674.11|665.01|674.74|665.64|673.48|664.38|314
1656863100000|2022-07-03 15:45:00|674.15|665.05|673.05|663.95|674.2|665.1|673.02|663.92|209
1656863400000|2022-07-03 15:50:00|673.06|663.96|672.77|663.67|673.85|664.75|672.16|663.06|185
1656863700000|2022-07-03 15:55:00|672.76|663.66|672.19|663.09|673.28|664.18|672.19|663.09|267
1656864000000|2022-07-03 16:00:00|672.22|663.12|672.13|663.03|672.33|663.23|671.91|662.81|232
1656864300000|2022-07-03 16:05:00|672.16|663.06|671.72|662.62|672.33|663.23|671.67|662.57|215
1656864600000|2022-07-03 16:10:00|671.73|662.63|672.99|663.89|673.06|663.96|670.93|661.83|234
1656864900000|2022-07-03 16:15:00|673.01|663.91|674.2|665.1|675.06|665.96|672.91|663.81|225
1656865200000|2022-07-03 16:20:00|674.19|665.09|674.21|665.11|675.24|666.14|674.12|665.02|215
1656865500000|2022-07-03 16:25:00|674.19|665.09|675.13|666.03|675.36|666.26|674.19|665.09|178
1656865800000|2022-07-03 16:30:00|675.15|666.05|675.04|665.94|675.9|666.8|674.92|665.82|177
1656866100000|2022-07-03 16:35:00|675.1|666|677.86|668.76|678|668.9|674.91|665.81|256
1656866400000|2022-07-03 16:40:00|677.88|668.78|677|667.9|678.37|669.27|676.15|667.05|365
1656866700000|2022-07-03 16:45:00|677.01|667.91|677.92|668.82|678.68|669.58|676.91|667.81|295
1656867000000|2022-07-03 16:50:00|677.91|668.81|677.98|668.88|678.87|669.77|677.83|668.73|233
1656867300000|2022-07-03 16:55:00|678|668.9|677.86|668.76|678.06|668.96|677.64|668.54|164
1656867600000|2022-07-03 17:00:00|677.87|668.77|678.03|668.93|678.11|669.01|677.76|668.66|201
1656867900000|2022-07-03 17:05:00|677.99|668.89|676.89|667.79|678.06|668.96|676.89|667.79|263
1656868200000|2022-07-03 17:10:00|676.9|667.8|676.26|667.16|677.25|668.15|676.19|667.09|239
1656868500000|2022-07-03 17:15:00|676.25|667.15|676.89|667.79|676.96|667.86|676.12|667.02|252
1656868800000|2022-07-03 17:20:00|676.9|667.8|676.02|666.92|676.9|667.8|676.02|666.92|167
1656869100000|2022-07-03 17:25:00|676.03|666.93|676.9|667.8|677.05|667.95|675.93|666.83|175
1656869400000|2022-07-03 17:30:00|676.92|667.82|676.87|667.77|677.13|668.03|676.19|667.09|151
1656869700000|2022-07-03 17:35:00|676.84|667.74|675.9|666.8|676.93|667.83|675.78|666.68|136
1656870000000|2022-07-03 17:40:00|675.89|666.79|675.86|666.76|675.93|666.83|675.74|666.64|63
1656870300000|2022-07-03 17:45:00|675.87|666.77|674.88|665.78|676.02|666.92|674.88|665.78|279
1656870600000|2022-07-03 17:50:00|674.89|665.79|675.35|666.25|675.4|666.3|674.71|665.61|294
1656870900000|2022-07-03 17:55:00|675.14|666.04|678.82|669.72|680.02|670.92|675.14|666.04|413
1656871200000|2022-07-03 18:00:00|678.83|669.73|678.87|669.77|679.34|670.24|677.9|668.8|366
1656871500000|2022-07-03 18:05:00|678.83|669.73|681.78|672.68|681.78|672.68|678.82|669.72|352
1656871800000|2022-07-03 18:10:00|681.73|672.63|680.34|671.24|682.34|673.24|680.16|671.06|306
1656872100000|2022-07-03 18:15:00|680.32|671.22|679.92|670.82|681.75|672.65|679.82|670.72|231
1656872400000|2022-07-03 18:20:00|679.9|670.8|678.98|669.88|679.91|670.81|678.76|669.66|207
1656872700000|2022-07-03 18:25:00|678.94|669.84|678.13|669.03|678.97|669.87|678.05|668.95|224
1656873000000|2022-07-03 18:30:00|678.06|668.96|678.75|669.65|678.8|669.7|678.03|668.93|207
1656873300000|2022-07-03 18:35:00|678.76|669.66|678.92|669.82|678.97|669.87|677.96|668.86|115
1656873600000|2022-07-03 18:40:00|678.87|669.77|679.13|670.03|680.13|671.03|678.8|669.7|167
1656873900000|2022-07-03 18:45:00|679.14|670.04|679.1|670|679.22|670.12|678.82|669.72|152
1656874200000|2022-07-03 18:50:00|679.18|670.08|680.79|671.69|680.88|671.78|679.14|670.04|159
1656874500000|2022-07-03 18:55:00|680.78|671.68|681.71|672.61|681.8|672.7|680.73|671.63|158
1656874800000|2022-07-03 19:00:00|681.74|672.64|684.84|675.74|686.21|677.11|681.71|672.61|313
1656875100000|2022-07-03 19:05:00|684.85|675.75|684.81|675.71|685.9|676.8|684.25|675.15|267
1656875400000|2022-07-03 19:10:00|684.84|675.74|684.98|675.88|685.19|676.09|683.88|674.78|211
1656875700000|2022-07-03 19:15:00|684.96|675.86|685.22|676.12|685.96|676.86|684.96|675.86|181
1656876000000|2022-07-03 19:20:00|685.18|676.08|685.85|676.75|686.09|676.99|684.91|675.81|163
1656876300000|2022-07-03 19:25:00|685.9|676.8|685.9|676.8|686.85|677.75|685.85|676.75|197
1656876600000|2022-07-03 19:30:00|685.89|676.79|688.19|679.09|689.15|680.05|685.67|676.57|381
1656876900000|2022-07-03 19:35:00|688.16|679.06|687.98|678.88|689.72|680.62|687.89|678.79|300
1656877200000|2022-07-03 19:40:00|687.95|678.85|689.68|680.58|689.81|680.71|687.92|678.82|327
1656877500000|2022-07-03 19:45:00|689.59|680.49|693.55|684.45|694.31|685.21|689.25|680.15|526
1656877800000|2022-07-03 19:50:00|693.52|684.42|693.67|684.57|695.97|686.87|693.29|684.19|424
1656878100000|2022-07-03 19:55:00|693.66|684.56|695.7|686.6|695.81|686.71|693.48|684.38|362
1656878400000|2022-07-03 20:00:00|695.69|686.59|701.9|692.8|702.47|693.37|695.57|686.47|641
1656878700000|2022-07-03 20:05:00|701.89|692.79|701.91|692.81|702.96|693.86|699.65|690.55|609
1656879000000|2022-07-03 20:10:00|701.89|692.79|699.83|690.73|701.99|692.89|699.5|690.4|382
1656879300000|2022-07-03 20:15:00|699.84|690.74|698.58|689.48|700.64|691.54|696.78|687.68|478
1656879600000|2022-07-03 20:20:00|698.6|689.5|700.16|691.06|700.16|691.06|698.13|689.03|333
1656879900000|2022-07-03 20:25:00|700.17|691.07|700.99|691.89|701.1|692|700.17|691.07|366
1656880200000|2022-07-03 20:30:00|700.98|691.88|698.86|689.76|701.59|692.49|698.85|689.75|355
1656880500000|2022-07-03 20:35:00|698.85|689.75|698.56|689.46|698.9|689.8|698.16|689.06|291
1656880800000|2022-07-03 20:40:00|698.57|689.47|698.5|689.4|699.72|690.62|698.03|688.93|287
1656881100000|2022-07-03 20:45:00|698.51|689.41|697.51|688.41|699.03|689.93|697.12|688.02|246
1656881400000|2022-07-03 20:50:00|697.55|688.45|698.74|689.64|698.99|689.89|697.43|688.33|245
1656881700000|2022-07-03 20:55:00|698.69|689.59|699.09|689.99|699.71|690.61|698.69|689.59|211
1656882000000|2022-07-03 21:00:00|699.01|689.91|698.85|689.75|699.74|690.64|698.63|689.53|193
1656882300000|2022-07-03 21:05:00|699.21|690.11|698.77|689.67|700.03|690.93|698.59|689.49|155
1656882600000|2022-07-03 21:10:00|698.76|689.66|692.71|683.61|698.83|689.73|692.06|682.96|276
1656882900000|2022-07-03 21:15:00|692.64|683.54|692.14|683.04|693.03|683.93|691.85|682.75|173
1656883200000|2022-07-03 21:20:00|692.15|683.05|691.93|682.83|692.89|683.79|691.02|681.92|236
1656883500000|2022-07-03 21:25:00|691.85|682.75|691.25|682.15|691.99|682.89|691.24|682.14|210
1656883800000|2022-07-03 21:30:00|691.23|682.13|691.87|682.77|692.05|682.95|691.23|682.13|116
1656884100000|2022-07-03 21:35:00|691.88|682.78|691.78|682.68|691.96|682.86|691.66|682.56|122
1656884400000|2022-07-03 21:40:00|691.75|682.65|690.9|681.8|691.85|682.75|690.82|681.72|60
1656884700000|2022-07-03 21:45:00|690.88|681.78|689.01|679.91|691.33|682.23|689.01|679.91|109
1656885000000|2022-07-03 21:50:00|689.02|679.92|689.03|679.93|689.34|680.24|688.56|679.46|120
1656885300000|2022-07-03 21:55:00|689.12|680.02|690.07|680.97|690.14|681.04|688.85|679.75|111
1656885600000|2022-07-03 22:00:00|690.03|680.93|690.84|681.74|692.26|683.16|689.9|680.8|215
1656885900000|2022-07-03 22:05:00|690.86|681.76|691.92|682.82|692.34|683.24|690.8|681.7|122
1656886200000|2022-07-03 22:10:00|691.86|682.76|692.88|683.78|694.73|685.63|691.81|682.71|149
1656886500000|2022-07-03 22:15:00|693.02|683.92|693.25|684.15|693.25|684.15|691.73|682.63|156
1656886800000|2022-07-03 22:20:00|693.19|684.09|692.8|683.7|693.94|684.84|692.8|683.7|133
1656887100000|2022-07-03 22:25:00|692.9|683.8|688.84|679.74|693.84|684.74|688.81|679.71|178
1656887400000|2022-07-03 22:30:00|688.82|679.72|685.17|676.07|689.16|680.06|684.86|675.76|259
1656887700000|2022-07-03 22:35:00|685.25|676.15|686.24|677.14|686.91|677.81|684.7|675.6|169
1656888000000|2022-07-03 22:40:00|686.17|677.07|685.96|676.86|686.17|677.07|684.3|675.2|169
1656888300000|2022-07-03 22:45:00|685.97|676.87|686.89|677.79|687.13|678.03|685.3|676.2|136
1656888600000|2022-07-03 22:50:00|686.95|677.85|686.81|677.71|688.12|679.02|686.8|677.7|165
1656888900000|2022-07-03 22:55:00|686.77|677.67|686.93|677.83|687.31|678.21|686.16|677.06|104
1656889200000|2022-07-03 23:00:00|686.94|677.84|686.57|677.47|687.82|678.72|686.21|677.11|178
1656889500000|2022-07-03 23:05:00|686.59|677.49|689.98|680.88|689.98|680.88|686.57|677.47|172
1656889800000|2022-07-03 23:10:00|689.92|680.82|690.64|681.54|691.76|682.66|688.8|679.7|231
1656890100000|2022-07-03 23:15:00|690.58|681.48|690.77|681.67|691.97|682.87|690.19|681.09|159
1656890400000|2022-07-03 23:20:00|690.69|681.59|690.84|681.74|691.63|682.53|690.65|681.55|128
1656890700000|2022-07-03 23:25:00|690.83|681.73|685.52|676.42|690.83|681.73|684.9|675.8|350
1656891000000|2022-07-03 23:30:00|685.5|676.4|689.93|680.83|689.94|680.84|685.03|675.93|254
1656891300000|2022-07-03 23:35:00|689.87|680.77|689.94|680.84|690.96|681.86|689.51|680.41|175
1656891600000|2022-07-03 23:40:00|689.93|680.83|689.26|680.16|689.94|680.84|688.02|678.92|145
1656891900000|2022-07-03 23:45:00|689.16|680.06|689.12|680.02|690.79|681.69|688.81|679.71|203
1656892200000|2022-07-03 23:50:00|689.22|680.12|689.35|680.25|690.74|681.64|688.95|679.85|140
1656892500000|2022-07-03 23:55:00|689.28|680.18|689.83|680.73|689.96|680.86|688.59|679.49|173
1656892800000|2022-07-04 00:00:00|689.84|680.74|686.99|677.89|690.22|681.12|686.99|677.89|235
1656893100000|2022-07-04 00:05:00|687|677.9|690.58|681.48|690.71|681.61|685.62|676.52|382
1656893400000|2022-07-04 00:10:00|690.71|681.61|692.72|683.62|693.84|684.74|689.85|680.75|326
1656893700000|2022-07-04 00:15:00|692.74|683.64|691.45|682.35|693.17|684.07|689.21|680.11|348
1656894000000|2022-07-04 00:20:00|691.2|682.1|690.08|680.98|692.05|682.95|689.91|680.81|185
1656894300000|2022-07-04 00:25:00|690.03|680.93|691.83|682.73|691.83|682.73|689.6|680.5|187
1656894600000|2022-07-04 00:30:00|691.79|682.69|687.28|678.18|692.62|683.52|687.22|678.12|292
1656894900000|2022-07-04 00:35:00|687.19|678.09|687.9|678.8|688.97|679.87|686.72|677.62|240
1656895200000|2022-07-04 00:40:00|687.95|678.85|688.14|679.04|689.11|680.01|687.87|678.77|194
1656895500000|2022-07-04 00:45:00|688.12|679.02|688.89|679.79|690.71|681.61|687.82|678.72|249
1656895800000|2022-07-04 00:50:00|688.83|679.73|690.25|681.15|690.64|681.54|687.07|677.97|252
1656896100000|2022-07-04 00:55:00|690.3|681.2|691.33|682.23|692.35|683.25|690.25|681.15|201
1656896400000|2022-07-04 01:00:00|691.26|682.16|690.41|681.31|691.96|682.86|689.8|680.7|164
1656896700000|2022-07-04 01:05:00|690.3|681.2|687.87|678.77|691.05|681.95|685.8|676.7|271
1656897000000|2022-07-04 01:10:00|687.86|678.76|689.6|680.5|689.83|680.73|686.66|677.56|303
1656897300000|2022-07-04 01:15:00|689.95|680.85|688.96|679.86|690.81|681.71|687.95|678.85|204
1656897600000|2022-07-04 01:20:00|688.8|679.7|687.15|678.05|689.12|680.02|686.8|677.7|173
1656897900000|2022-07-04 01:25:00|687.4|678.3|687.21|678.11|687.4|678.3|686.9|677.8|160
1656898200000|2022-07-04 01:30:00|687.39|678.29|684.2|675.1|687.39|678.29|683.98|674.88|146
1656898500000|2022-07-04 01:35:00|684.18|675.08|686.04|676.94|686.32|677.22|684.05|674.95|171
1656898800000|2022-07-04 01:40:00|686.14|677.04|686.98|677.88|687.26|678.16|685.89|676.79|153
1656899100000|2022-07-04 01:45:00|686.8|677.7|688.23|679.13|689|679.9|686.8|677.7|185
1656899400000|2022-07-04 01:50:00|688.22|679.12|688.89|679.79|689.21|680.11|688.03|678.93|133
1656899700000|2022-07-04 01:55:00|688.82|679.72|689.53|680.43|689.69|680.59|688.71|679.61|139
1656900000000|2022-07-04 02:00:00|689.4|680.3|689.6|680.5|690.41|681.31|689.33|680.23|130
1656900300000|2022-07-04 02:05:00|689.48|680.38|689.22|680.12|689.92|680.82|688.95|679.85|123
1656900600000|2022-07-04 02:10:00|689.07|679.97|689.01|679.91|689.89|680.79|688.8|679.7|140
1656900900000|2022-07-04 02:15:00|689.04|679.94|688.65|679.55|689.21|680.11|688.04|678.94|57
1656901200000|2022-07-04 02:20:00|688.47|679.37|685.97|676.87|688.65|679.55|685.45|676.35|184
1656901500000|2022-07-04 02:25:00|685.95|676.85|686.74|677.64|686.8|677.7|684.91|675.81|185
1656901800000|2022-07-04 02:30:00|686.73|677.63|685.63|676.53|687.59|678.49|685.11|676.01|193
1656902100000|2022-07-04 02:35:00|685.55|676.45|685.75|676.65|685.93|676.83|685.55|676.45|113
1656902400000|2022-07-04 02:40:00|685.76|676.66|682.63|673.53|685.9|676.8|681.43|672.33|226
1656902700000|2022-07-04 02:45:00|682.49|673.39|675.91|666.81|682.49|673.39|675.2|666.1|401
1656903000000|2022-07-04 02:50:00|675.92|666.82|674.79|665.69|676.85|667.75|674.05|664.95|302
1656903300000|2022-07-04 02:55:00|674.81|665.71|674.89|665.79|675.67|666.57|674.15|665.05|268
1656903600000|2022-07-04 03:00:00|674.86|665.76|672.91|663.81|674.86|665.76|670.98|661.88|400
1656903900000|2022-07-04 03:05:00|672.88|663.78|673.35|664.25|673.73|664.63|671.69|662.59|211
1656904200000|2022-07-04 03:10:00|673.39|664.29|674.98|665.88|675.09|665.99|672.76|663.66|216
1656904500000|2022-07-04 03:15:00|674.97|665.87|674.64|665.54|675.19|666.09|673.59|664.49|155
1656904800000|2022-07-04 03:20:00|674.6|665.5|674.78|665.68|674.97|665.87|673.85|664.75|135
1656905100000|2022-07-04 03:25:00|674.95|665.85|675.01|665.91|675.13|666.03|674.05|664.95|234
1656905400000|2022-07-04 03:30:00|675.07|665.97|674.08|664.98|675.2|666.1|674.01|664.91|173
1656905700000|2022-07-04 03:35:00|674.09|664.99|674.87|665.77|674.99|665.89|674.08|664.98|139
1656906000000|2022-07-04 03:40:00|674.85|665.75|676.1|667|676.88|667.78|674.85|665.75|187
1656906300000|2022-07-04 03:45:00|676.14|667.04|676.83|667.73|676.97|667.87|675.99|666.89|171
1656906600000|2022-07-04 03:50:00|676.7|667.6|675.6|666.5|676.94|667.84|675.45|666.35|151
1656906900000|2022-07-04 03:55:00|675.79|666.69|674.88|665.78|676.37|667.27|674.85|665.75|204
1656907200000|2022-07-04 04:00:00|674.97|665.87|672.03|662.93|674.98|665.88|670.81|661.71|260
1656907500000|2022-07-04 04:05:00|672.07|662.97|672.13|663.03|673.29|664.19|671.94|662.84|168
1656907800000|2022-07-04 04:10:00|672.16|663.06|672.8|663.7|673.09|663.99|671.95|662.85|141
1656908100000|2022-07-04 04:15:00|672.81|663.71|676.28|667.18|676.78|667.68|672.44|663.34|326
1656908400000|2022-07-04 04:20:00|676.17|667.07|675.95|666.85|676.62|667.52|675.72|666.62|170
1656908700000|2022-07-04 04:25:00|675.99|666.89|675.82|666.72|676.83|667.73|675.64|666.54|163
1656909000000|2022-07-04 04:30:00|675.75|666.65|677.01|667.91|677.32|668.22|675.67|666.57|232
1656909300000|2022-07-04 04:35:00|677.03|667.93|676.8|667.7|677.85|668.75|676.61|667.51|182
1656909600000|2022-07-04 04:40:00|676.79|667.69|677.01|667.91|677.64|668.54|675.98|666.88|128
1656909900000|2022-07-04 04:45:00|677.03|667.93|677.05|667.95|677.16|668.06|676.62|667.52|106
1656910200000|2022-07-04 04:50:00|677.04|667.94|677.17|668.07|677.25|668.15|676.88|667.78|86
1656910500000|2022-07-04 04:55:00|677.09|667.99|676.89|667.79|677.24|668.14|676.73|667.63|101
1656910800000|2022-07-04 05:00:00|676.9|667.8|676.85|667.75|678.05|668.95|676.16|667.06|224
1656911100000|2022-07-04 05:05:00|676.86|667.76|677.68|668.58|677.88|668.78|676.73|667.63|121
1656911400000|2022-07-04 05:10:00|677.57|668.47|676.55|667.45|677.75|668.65|676.5|667.4|115
1656911700000|2022-07-04 05:15:00|676.56|667.46|676.8|667.7|677.01|667.91|676.56|667.46|111
1656912000000|2022-07-04 05:20:00|676.79|667.69|675.77|666.67|677.03|667.93|675.74|666.64|92
1656912300000|2022-07-04 05:25:00|675.8|666.7|675.13|666.03|676.07|666.97|675.09|665.99|92
1656912600000|2022-07-04 05:30:00|675.24|666.14|675.75|666.65|675.97|666.87|675.24|666.14|86
1656912900000|2022-07-04 05:35:00|675.77|666.67|676.01|666.91|676.1|667|675.71|666.61|40
1656913200000|2022-07-04 05:40:00|675.97|666.87|677.72|668.62|677.89|668.79|675.96|666.86|128
1656913500000|2022-07-04 05:45:00|677.65|668.55|678.61|669.51|678.95|669.85|677.61|668.51|166
1656913800000|2022-07-04 05:50:00|678.62|669.52|679.9|670.8|679.92|670.82|678.56|669.46|177
1656914100000|2022-07-04 05:55:00|679.89|670.79|677.76|668.66|679.96|670.86|677.73|668.63|172
1656914400000|2022-07-04 06:00:00|677.75|668.65|678.8|669.7|678.85|669.75|677.37|668.27|232
1656914700000|2022-07-04 06:05:00|678.84|669.74|678.86|669.76|678.99|669.89|678.6|669.5|136
1656915000000|2022-07-04 06:10:00|678.85|669.75|681.01|671.91|681.07|671.97|678.71|669.61|130
1656915300000|2022-07-04 06:15:00|681|671.9|681.54|672.44|682.65|673.55|680.95|671.85|154
1656915600000|2022-07-04 06:20:00|681.8|672.7|680.87|671.77|682.16|673.06|680.8|671.7|109
1656915900000|2022-07-04 06:25:00|680.84|671.74|681.45|672.35|681.55|672.45|680.46|671.36|122
1656916200000|2022-07-04 06:30:00|681.39|672.29|680.63|671.53|681.7|672.6|680.47|671.37|128
1656916500000|2022-07-04 06:35:00|680.62|671.52|679.81|670.71|681.08|671.98|679.78|670.68|113
1656916800000|2022-07-04 06:40:00|679.82|670.72|679.87|670.77|680.03|670.93|678.95|669.85|93
1656917100000|2022-07-04 06:45:00|679.92|670.82|678.78|669.68|679.92|670.82|678.03|668.93|196
1656917400000|2022-07-04 06:50:00|678.74|669.64|678.63|669.53|679.06|669.96|677.95|668.85|114
1656917700000|2022-07-04 06:55:00|678.49|669.39|674.89|665.79|678.49|669.39|672.62|663.52|415
1656918000000|2022-07-04 07:00:00|674.92|665.82|674.6|665.5|675.91|666.81|674.46|665.36|251
1656918300000|2022-07-04 07:05:00|674.64|665.54|674.85|665.75|674.86|665.76|673.65|664.55|185
1656918600000|2022-07-04 07:10:00|674.89|665.79|675.65|666.55|677.79|668.69|674.89|665.79|241
1656918900000|2022-07-04 07:15:00|675.64|666.54|676.61|667.51|676.91|667.81|675.52|666.42|214
1656919200000|2022-07-04 07:20:00|676.56|667.46|676.85|667.75|676.89|667.79|674.73|665.63|184
1656919500000|2022-07-04 07:25:00|676.86|667.76|676.84|667.74|677.63|668.53|676.44|667.34|186
1656919800000|2022-07-04 07:30:00|676.83|667.73|677.71|668.61|677.71|668.61|675.7|666.6|208
1656920100000|2022-07-04 07:35:00|677.7|668.6|676.79|667.69|677.77|668.67|676.45|667.35|187
1656920400000|2022-07-04 07:40:00|676.73|667.63|677.11|668.01|677.75|668.65|676.49|667.39|125
1656920700000|2022-07-04 07:45:00|677.07|667.97|676.79|667.69|678.31|669.21|676.79|667.69|130
1656921000000|2022-07-04 07:50:00|676.78|667.68|676.96|667.86|677.65|668.55|676.56|667.46|129
1656921300000|2022-07-04 07:55:00|677.02|667.92|676.66|667.56|677.09|667.99|675.8|666.7|154
1656921600000|2022-07-04 08:00:00|676.67|667.57|676.49|667.39|677.4|668.3|676.19|667.09|157
1656921900000|2022-07-04 08:05:00|676.41|667.31|678.01|668.91|678.53|669.43|675.87|666.77|238
1656922200000|2022-07-04 08:10:00|678|668.9|678.72|669.62|679.13|670.03|677.57|668.47|176
1656922500000|2022-07-04 08:15:00|678.71|669.61|678.14|669.04|678.85|669.75|678.04|668.94|112
1656922800000|2022-07-04 08:20:00|678.2|669.1|677.82|668.72|678.2|669.1|677.63|668.53|123
1656923100000|2022-07-04 08:25:00|677.87|668.77|677.49|668.39|679.12|670.02|677.33|668.23|180
1656923400000|2022-07-04 08:30:00|677.54|668.44|676.95|667.85|677.92|668.82|676.82|667.72|138
1656923700000|2022-07-04 08:35:00|676.91|667.81|676.06|666.96|677.06|667.96|675.29|666.19|171
1656924000000|2022-07-04 08:40:00|676.04|666.94|676.8|667.7|676.98|667.88|675.7|666.6|155
1656924300000|2022-07-04 08:45:00|676.75|667.65|675.78|666.68|677.06|667.96|675.73|666.63|122
1656924600000|2022-07-04 08:50:00|675.81|666.71|675.85|666.75|676.42|667.32|675.18|666.08|168
1656924900000|2022-07-04 08:55:00|675.91|666.81|675.75|666.65|675.97|666.87|675.31|666.21|137
1656925200000|2022-07-04 09:00:00|675.8|666.7|676.17|667.07|676.78|667.68|675.69|666.59|144
1656925500000|2022-07-04 09:05:00|676.16|667.06|676.01|666.91|676.18|667.08|675.57|666.47|102
1656925800000|2022-07-04 09:10:00|676.03|666.93|676.84|667.74|676.92|667.82|675.9|666.8|161
1656926100000|2022-07-04 09:15:00|676.82|667.72|677.05|667.95|677.15|668.05|676.75|667.65|106
1656926400000|2022-07-04 09:20:00|677.04|667.94|678.03|668.93|679.59|670.49|676.85|667.75|197
1656926700000|2022-07-04 09:25:00|678.04|668.94|679.2|670.1|680.1|671|678.04|668.94|230
1656927000000|2022-07-04 09:30:00|678.9|669.8|680.95|671.85|681.07|671.97|677.9|668.8|295
1656927300000|2022-07-04 09:35:00|680.93|671.83|680.79|671.69|682.23|673.13|680.7|671.6|228
1656927600000|2022-07-04 09:40:00|680.82|671.72|681.94|672.84|682|672.9|680.68|671.58|229
1656927900000|2022-07-04 09:45:00|682.02|672.92|683.58|674.48|685.76|676.66|681.83|672.73|369
1656928200000|2022-07-04 09:50:00|683.54|674.44|685.66|676.56|686.63|677.53|683.48|674.38|374
1656928500000|2022-07-04 09:55:00|685.64|676.54|686.79|677.69|687.59|678.49|684.68|675.58|298
1656928800000|2022-07-04 10:00:00|686.8|677.7|687.82|678.72|689.16|680.06|686.8|677.7|350
1656929100000|2022-07-04 10:05:00|687.87|678.77|685.01|675.91|688.87|679.77|685.01|675.91|295
1656929400000|2022-07-04 10:10:00|685.03|675.93|685.73|676.63|686.72|677.62|684.9|675.8|224
1656929700000|2022-07-04 10:15:00|685.72|676.62|685.39|676.29|686.85|677.75|685.34|676.24|211
1656930000000|2022-07-04 10:20:00|685.38|676.28|685.69|676.59|687.89|678.79|685.38|676.28|260
1656930300000|2022-07-04 10:25:00|685.84|676.74|685.92|676.82|686.67|677.57|685.52|676.42|170
1656930600000|2022-07-04 10:30:00|685.93|676.83|684.8|675.7|686.93|677.83|684.61|675.51|215
1656930900000|2022-07-04 10:35:00|684.81|675.71|685.84|676.74|686.03|676.93|684.71|675.61|126
1656931200000|2022-07-04 10:40:00|685.91|676.81|685.22|676.12|687.44|678.34|685.22|676.12|208
1656931500000|2022-07-04 10:45:00|685.08|675.98|685.83|676.73|685.95|676.85|684.95|675.85|178
1656931800000|2022-07-04 10:50:00|685.85|676.75|685.95|676.85|686.29|677.19|685.05|675.95|162
1656932100000|2022-07-04 10:55:00|685.96|676.86|684.9|675.8|685.97|676.87|684.8|675.7|134
1656932400000|2022-07-04 11:00:00|684.91|675.81|687.78|678.68|689.92|680.82|684.85|675.75|269
1656932700000|2022-07-04 11:05:00|687.82|678.72|687.19|678.09|688.9|679.8|687.05|677.95|149
1656933000000|2022-07-04 11:10:00|687.29|678.19|688.19|679.09|688.81|679.71|686.75|677.65|169
1656933300000|2022-07-04 11:15:00|688.33|679.23|686.72|677.62|689.02|679.92|686.55|677.45|262
1656933600000|2022-07-04 11:20:00|686.61|677.51|683.9|674.8|686.61|677.51|683.77|674.67|190
1656933900000|2022-07-04 11:25:00|683.88|674.78|687.15|678.05|687.85|678.75|683.75|674.65|225
1656934200000|2022-07-04 11:30:00|687.16|678.06|689.84|680.74|690.89|681.79|686.82|677.72|332
1656934500000|2022-07-04 11:35:00|689.85|680.75|689.29|680.19|690.9|681.8|688.83|679.73|306
1656934800000|2022-07-04 11:40:00|689.19|680.09|693.97|684.87|693.97|684.87|689.19|680.09|282
1656935100000|2022-07-04 11:45:00|693.75|684.65|693.98|684.88|694.64|685.54|692.75|683.65|257
1656935400000|2022-07-04 11:50:00|693.99|684.89|697.77|688.67|697.83|688.73|693.8|684.7|239
1656935700000|2022-07-04 11:55:00|697.78|688.68|700.69|691.59|702.88|693.78|697.49|688.39|512
1656936000000|2022-07-04 12:00:00|700.6|691.5|709.4|700.3|709.84|700.74|700.56|691.46|640
1656936300000|2022-07-04 12:05:00|709.39|700.29|708.76|699.66|709.39|700.29|707.34|698.24|371
1656936600000|2022-07-04 12:10:00|708.77|699.67|704.04|694.94|708.84|699.74|703.17|694.07|379
1656936900000|2022-07-04 12:15:00|704.06|694.96|703.87|694.77|705.9|696.8|703.75|694.65|247
1656937200000|2022-07-04 12:20:00|703.81|694.71|706.12|697.02|706.8|697.7|703.7|694.6|309
1656937500000|2022-07-04 12:25:00|706.06|696.96|701.76|692.66|706.06|696.96|701.31|692.21|308
1656937800000|2022-07-04 12:30:00|701.75|692.65|701.95|692.85|702.14|693.04|699.58|690.48|293
1656938100000|2022-07-04 12:35:00|702.1|693|701.66|692.56|703.4|694.3|701.08|691.98|241
1656938400000|2022-07-04 12:40:00|701.59|692.49|699.88|690.78|701.91|692.81|699.3|690.2|188
1656938700000|2022-07-04 12:45:00|699.9|690.8|700.75|691.65|700.96|691.86|698.68|689.58|228
1656939000000|2022-07-04 12:50:00|700.7|691.6|702.86|693.76|703.05|693.95|700.2|691.1|180
1656939300000|2022-07-04 12:55:00|702.85|693.75|702.11|693.01|703.17|694.07|701.99|692.89|239
1656939600000|2022-07-04 13:00:00|702.19|693.09|703.8|694.7|703.8|694.7|702.05|692.95|195
1656939900000|2022-07-04 13:05:00|703.75|694.65|705.76|696.66|705.76|696.66|702.65|693.55|149
1656940200000|2022-07-04 13:10:00|705.73|696.63|704.66|695.56|705.73|696.63|703.8|694.7|217
1656940500000|2022-07-04 13:15:00|704.54|695.44|704.66|695.56|704.81|695.71|703.73|694.63|197
1656940800000|2022-07-04 13:20:00|704.56|695.46|703.84|694.74|704.81|695.71|703.75|694.65|153
1656941100000|2022-07-04 13:25:00|703.76|694.66|704.57|695.47|704.71|695.61|703.58|694.48|337
1656941400000|2022-07-04 13:30:00|704.46|695.36|700.69|691.59|704.68|695.58|700.05|690.95|337
1656941700000|2022-07-04 13:35:00|700.54|691.44|699.95|690.85|700.88|691.78|698.75|689.65|312
1656942000000|2022-07-04 13:40:00|699.9|690.8|697.91|688.81|700.81|691.71|697.76|688.66|357
1656942300000|2022-07-04 13:45:00|697.7|688.6|699.65|690.55|700.69|691.59|697.7|688.6|272
1656942600000|2022-07-04 13:50:00|699.62|690.52|699.01|689.91|699.81|690.71|697.9|688.8|172
1656942900000|2022-07-04 13:55:00|698.95|689.85|697.87|688.77|699.65|690.55|697.75|688.65|244
1656943200000|2022-07-04 14:00:00|697.71|688.61|698.18|689.08|698.87|689.77|697.09|687.99|293
1656943500000|2022-07-04 14:05:00|698.19|689.09|698.94|689.84|699.89|690.79|698|688.9|246
1656943800000|2022-07-04 14:10:00|698.89|689.79|699.7|690.6|700.15|691.05|698.85|689.75|184
1656944100000|2022-07-04 14:15:00|699.95|690.85|700.94|691.84|700.95|691.85|698.7|689.6|200
1656944400000|2022-07-04 14:20:00|700.91|691.81|701.18|692.08|701.89|692.79|699.75|690.65|223
1656944700000|2022-07-04 14:25:00|701.16|692.06|700.68|691.58|702.05|692.95|700.6|691.5|233
1656945000000|2022-07-04 14:30:00|700.65|691.55|700.92|691.82|700.94|691.84|699.75|690.65|165
1656945300000|2022-07-04 14:35:00|700.87|691.77|701.14|692.04|701.19|692.09|700.26|691.16|116
1656945600000|2022-07-04 14:40:00|701.17|692.07|698.7|689.6|701.48|692.38|697.85|688.75|225
1656945900000|2022-07-04 14:45:00|698.75|689.65|698.95|689.85|699.96|690.86|698.05|688.95|152
1656946200000|2022-07-04 14:50:00|698.85|689.75|700.15|691.05|700.9|691.8|697.95|688.85|205
1656946500000|2022-07-04 14:55:00|700.26|691.16|701.95|692.85|702.85|693.75|699.9|690.8|91
1656946800000|2022-07-04 15:00:00|701.88|692.78|709.01|699.91|709.07|699.97|701.15|692.05|305
1656947100000|2022-07-04 15:05:00|709.03|699.93|710.77|701.67|718.9|709.8|709.01|699.91|622
1656947400000|2022-07-04 15:10:00|710.75|701.65|709.05|699.95|710.75|701.65|707.9|698.8|447
1656947700000|2022-07-04 15:15:00|709.25|700.15|709.84|700.74|711.76|702.66|708.2|699.1|374
1656948000000|2022-07-04 15:20:00|709.82|700.72|708.71|699.61|710.97|701.87|707.95|698.85|316
1656948300000|2022-07-04 15:25:00|708.72|699.62|705.95|696.85|708.77|699.67|705.19|696.09|375
1656948600000|2022-07-04 15:30:00|706.01|696.91|704.44|695.34|706.12|697.02|702.91|693.81|342
1656948900000|2022-07-04 15:35:00|704.3|695.2|703.54|694.44|705.05|695.95|702.05|692.95|318
1656949200000|2022-07-04 15:40:00|703.46|694.36|703.16|694.06|706.79|697.69|702.75|693.65|373
1656949500000|2022-07-04 15:45:00|703.11|694.01|704.83|695.73|705.06|695.96|702.8|693.7|328
1656949800000|2022-07-04 15:50:00|704.82|695.72|703.68|694.58|705.19|696.09|703.11|694.01|314
1656950100000|2022-07-04 15:55:00|703.65|694.55|703.97|694.87|704.8|695.7|702.91|693.81|232
1656950400000|2022-07-04 16:00:00|704.02|694.92|704.66|695.56|705.96|696.86|703.91|694.81|380
1656950700000|2022-07-04 16:05:00|704.61|695.51|706.01|696.91|707.11|698.01|702.9|693.8|354
1656951000000|2022-07-04 16:10:00|705.99|696.89|706.86|697.76|707.06|697.96|704.98|695.88|248
1656951300000|2022-07-04 16:15:00|706.91|697.81|704.55|695.45|707.81|698.71|704.54|695.44|413
1656951600000|2022-07-04 16:20:00|704.57|695.47|702.96|693.86|705.11|696.01|702.61|693.51|359
1656951900000|2022-07-04 16:25:00|703|693.9|704.12|695.02|704.78|695.68|700.89|691.79|332
1656952200000|2022-07-04 16:30:00|704.15|695.05|700.93|691.83|704.15|695.05|700.66|691.56|268
1656952500000|2022-07-04 16:35:00|700.94|691.84|701.63|692.53|701.95|692.85|700.74|691.64|180
1656952800000|2022-07-04 16:40:00|701.59|692.49|701.91|692.81|702.75|693.65|701.59|692.49|188
1656953100000|2022-07-04 16:45:00|701.86|692.76|703.15|694.05|703.95|694.85|701.86|692.76|182
1656953400000|2022-07-04 16:50:00|703.39|694.29|703.89|694.79|704.91|695.81|703.39|694.29|196
1656953700000|2022-07-04 16:55:00|703.91|694.81|704.61|695.51|705.6|696.5|703.89|694.79|196
1656954000000|2022-07-04 17:00:00|704.57|695.47|705.63|696.53|705.75|696.65|703.68|694.58|150
1656954300000|2022-07-04 17:05:00|705.52|696.42|707.87|698.77|707.99|698.89|705.52|696.42|269
1656954600000|2022-07-04 17:10:00|707.82|698.72|706.82|697.72|707.9|698.8|705.49|696.39|197
1656954900000|2022-07-04 17:15:00|706.9|697.8|707.88|698.78|708.94|699.84|706.82|697.72|284
1656955200000|2022-07-04 17:20:00|707.89|698.79|707.94|698.84|708.94|699.84|707.6|698.5|269
1656955500000|2022-07-04 17:25:00|707.96|698.86|710.88|701.78|712.05|702.95|707.92|698.82|224
1656955800000|2022-07-04 17:30:00|710.89|701.79|708.88|699.78|711.94|702.84|708.48|699.38|421
1656956100000|2022-07-04 17:35:00|708.87|699.77|710.62|701.52|710.8|701.7|708.41|699.31|359
1656956400000|2022-07-04 17:40:00|710.67|701.57|712.06|702.96|712.7|703.6|710.43|701.33|312
1656956700000|2022-07-04 17:45:00|712.14|703.04|709.11|700.01|712.51|703.41|708.92|699.82|342
1656957000000|2022-07-04 17:50:00|709.07|699.97|708.89|699.79|709.85|700.75|708.04|698.94|263
1656957300000|2022-07-04 17:55:00|708.9|699.8|707.9|698.8|709.23|700.13|707.9|698.8|56
1656957600000|2022-07-04 18:00:00|707.9|698.8|707.9|698.8|708.02|698.92|706.9|697.8|192
1656957900000|2022-07-04 18:05:00|707.98|698.88|707.95|698.85|709.07|699.97|707.91|698.81|202
1656958200000|2022-07-04 18:10:00|707.97|698.87|708.72|699.62|709.65|700.55|707.87|698.77|185
1656958500000|2022-07-04 18:15:00|708.8|699.7|709.81|700.71|709.83|700.73|707.91|698.81|166
1656958800000|2022-07-04 18:20:00|709.8|700.7|708.84|699.74|709.95|700.85|708.84|699.74|146
1656959100000|2022-07-04 18:25:00|708.88|699.78|706.51|697.41|708.88|699.78|706.28|697.18|276
1656959400000|2022-07-04 18:30:00|706.59|697.49|705.62|696.52|706.75|697.65|704.89|695.79|192
1656959700000|2022-07-04 18:35:00|705.7|696.6|704.92|695.82|705.78|696.68|704.47|695.37|161
1656960000000|2022-07-04 18:40:00|704.91|695.81|705.25|696.15|705.9|696.8|703.97|694.87|178
1656960300000|2022-07-04 18:45:00|705.47|696.37|707.62|698.52|707.86|698.76|705.27|696.17|185
1656960600000|2022-07-04 18:50:00|707.63|698.53|709.93|700.83|710.75|701.65|707.52|698.42|271
1656960900000|2022-07-04 18:55:00|709.91|700.81|709.58|700.48|710.06|700.96|708.64|699.54|158
1656961200000|2022-07-04 19:00:00|709.57|700.47|708.7|699.6|709.86|700.76|708.65|699.55|183
1656961500000|2022-07-04 19:05:00|708.85|699.75|706.7|697.6|710.51|701.41|706.61|697.51|262
1656961800000|2022-07-04 19:10:00|706.69|697.59|704.58|695.48|706.85|697.75|704.46|695.36|251
1656962100000|2022-07-04 19:15:00|704.54|695.44|702.72|693.62|705.75|696.65|702.61|693.51|165
1656962400000|2022-07-04 19:20:00|702.74|693.64|703.27|694.17|704.15|695.05|702.62|693.52|295
1656962700000|2022-07-04 19:25:00|703.12|694.02|703.2|694.1|703.7|694.6|702.84|693.74|131
1656963000000|2022-07-04 19:30:00|703.22|694.12|703.08|693.98|704.12|695.02|703.08|693.98|110
1656963300000|2022-07-04 19:35:00|703.07|693.97|703.91|694.81|704.12|695.02|702.82|693.72|125
1656963600000|2022-07-04 19:40:00|703.95|694.85|703.18|694.08|703.97|694.87|702.92|693.82|114
1656963900000|2022-07-04 19:45:00|703.11|694.01|705.58|696.48|706.62|697.52|703.11|694.01|247
1656964200000|2022-07-04 19:50:00|705.65|696.55|705.92|696.82|706.08|696.98|705.08|695.98|193
1656964500000|2022-07-04 19:55:00|705.95|696.85|705.61|696.51|706.3|697.2|705.04|695.94|134
1656964800000|2022-07-04 20:00:00|705.62|696.52|705.01|695.91|707.83|698.73|704.08|694.98|271
1656965100000|2022-07-04 20:05:00|705|695.9|706.2|697.1|706.61|697.51|704.72|695.62|211
1656965400000|2022-07-04 20:10:00|706.27|697.17|709.17|700.07|709.17|700.07|705.89|696.79|184
1656965700000|2022-07-04 20:15:00|709.07|699.97|707.72|698.62|709.17|700.07|707.48|698.38|137
1656966000000|2022-07-04 20:20:00|707.7|698.6|704.78|695.68|707.97|698.87|704.5|695.4|288
1656966300000|2022-07-04 20:25:00|704.82|695.72|704.76|695.66|705.93|696.83|704.6|695.5|220
1656966600000|2022-07-04 20:30:00|704.78|695.68|704.51|695.41|704.91|695.81|703.73|694.63|276
1656966900000|2022-07-04 20:35:00|704.65|695.55|703.6|694.5|704.65|695.55|702.19|693.09|163
1656967200000|2022-07-04 20:40:00|703.58|694.48|703.64|694.54|704.04|694.94|702.76|693.66|151
1656967500000|2022-07-04 20:45:00|703.8|694.7|705.73|696.63|705.88|696.78|702.9|693.8|248
1656967800000|2022-07-04 20:50:00|705.65|696.55|707.04|697.94|707.28|698.18|705.65|696.55|153
1656968100000|2022-07-04 20:55:00|707.06|697.96|706.67|697.57|707.61|698.51|705.73|696.63|252
1656968400000|2022-07-04 21:00:00|706.66|697.56|706.16|697.06|706.96|697.86|704.97|695.87|284
1656968700000|2022-07-04 21:05:00|706.15|697.05|707.66|698.56|707.67|698.57|706.1|697|181
1656969000000|2022-07-04 21:10:00|707.67|698.57|707.17|698.07|707.67|698.57|706.86|697.76|101
1656969300000|2022-07-04 21:15:00|707.2|698.1|708.14|699.04|708.65|699.55|707.1|698|99
1656969600000|2022-07-04 21:20:00|708.18|699.08|707.09|697.99|708.74|699.64|706.97|697.87|161
1656969900000|2022-07-04 21:25:00|707.08|697.98|705.2|696.1|707.17|698.07|705.16|696.06|119
1656970200000|2022-07-04 21:30:00|705.12|696.02|707.1|698|707.1|698|705.11|696.01|94
1656970500000|2022-07-04 21:35:00|707.11|698.01|709.84|700.74|710.94|701.84|707.11|698.01|265
1656970800000|2022-07-04 21:40:00|709.85|700.75|709.97|700.87|710.7|701.6|709.78|700.68|184
1656971100000|2022-07-04 21:45:00|710.02|700.92|709.81|700.71|710.38|701.28|709.55|700.45|176
1656971400000|2022-07-04 21:50:00|709.75|700.65|714.22|705.12|715.78|706.68|709.75|700.65|299
1656971700000|2022-07-04 21:55:00|714.16|705.06|713.11|704.01|714.9|705.8|712.83|703.73|284
1656972000000|2022-07-04 22:00:00|713.1|704|712.08|702.98|714.8|705.7|710.68|701.58|468
1656972300000|2022-07-04 22:05:00|712.07|702.97|710.82|701.72|712.87|703.77|710.09|700.99|211
1656972600000|2022-07-04 22:10:00|710.78|701.68|709.72|700.62|710.83|701.73|709.16|700.06|156
1656972900000|2022-07-04 22:15:00|709.57|700.47|712.22|703.12|712.95|703.85|708.99|699.89|202
1656973200000|2022-07-04 22:20:00|712.21|703.11|714.21|705.11|714.21|705.11|712.21|703.11|253
1656973500000|2022-07-04 22:25:00|714.23|705.13|715.91|706.81|717.01|707.91|714.23|705.13|241
1656973800000|2022-07-04 22:30:00|715.86|706.76|717.47|708.37|719.24|710.14|715.17|706.07|342
1656974100000|2022-07-04 22:35:00|717.2|708.1|716.06|706.96|718.37|709.27|715.95|706.85|248
1656974400000|2022-07-04 22:40:00|716.07|706.97|713.84|704.74|716.49|707.39|712.63|703.53|318
1656974700000|2022-07-04 22:45:00|713.9|704.8|717.98|708.88|718.77|709.67|712.9|703.8|268
1656975000000|2022-07-04 22:50:00|717.8|708.7|718.8|709.7|721.13|712.03|716.57|707.47|353
1656975300000|2022-07-04 22:55:00|718.77|709.67|717.82|708.72|720.32|711.22|717.32|708.22|369
1656975600000|2022-07-04 23:00:00|717.83|708.73|718.7|709.6|718.95|709.85|716.99|707.89|243
1656975900000|2022-07-04 23:05:00|718.79|709.69|717.88|708.78|721.87|712.77|717.86|708.76|358
1656976200000|2022-07-04 23:10:00|717.94|708.84|716.81|707.71|718.85|709.75|716.78|707.68|261
1656976500000|2022-07-04 23:15:00|716.76|707.66|720.67|711.57|721.63|712.53|716.76|707.66|277
1656976800000|2022-07-04 23:20:00|720.46|711.36|720.46|711.36|721.82|712.72|719.7|710.6|247
1656977100000|2022-07-04 23:25:00|720.48|711.38|720.9|711.8|722.33|713.23|720.38|711.28|330
1656977400000|2022-07-04 23:30:00|721|711.9|719.9|710.8|721.8|712.7|718.6|709.5|174
1656977700000|2022-07-04 23:35:00|719.65|710.55|722.1|713|722.59|713.49|719.24|710.14|270
1656978000000|2022-07-04 23:40:00|722.07|712.97|719.78|710.68|722.07|712.97|718.09|708.99|360
1656978300000|2022-07-04 23:45:00|719.73|710.63|724.47|715.37|725.25|716.15|719.25|710.15|400
1656978600000|2022-07-04 23:50:00|724.41|715.31|721.91|712.81|725.07|715.97|721.65|712.55|374
1656978900000|2022-07-04 23:55:00|721.9|712.8|721.16|712.06|723.13|714.03|720.12|711.02|284
1656979200000|2022-07-05 00:00:00|721.22|712.12|718.8|709.7|722.09|712.99|718.8|709.7|343
1656979500000|2022-07-05 00:05:00|718.86|709.76|719.18|710.08|721.38|712.28|718.81|709.71|284
1656979800000|2022-07-05 00:10:00|719.14|710.04|724.91|715.81|726.15|717.05|719.14|710.04|370
1656980100000|2022-07-05 00:15:00|724.78|715.68|722.78|713.68|725.12|716.02|720.9|711.8|375
1656980400000|2022-07-05 00:20:00|722.69|713.59|722.2|713.1|723.58|714.48|720.94|711.84|329
1656980700000|2022-07-05 00:25:00|722|712.9|721.95|712.85|723.93|714.83|720.8|711.7|242
1656981000000|2022-07-05 00:30:00|721.88|712.78|723.21|714.11|724.39|715.29|720.9|711.8|274
1656981300000|2022-07-05 00:35:00|723.22|714.12|723.19|714.09|723.95|714.85|721.72|712.62|307
1656981600000|2022-07-05 00:40:00|723.18|714.08|722.87|713.77|723.76|714.66|722.75|713.65|149
1656981900000|2022-07-05 00:45:00|722.84|713.74|723.06|713.96|725.65|716.55|722.83|713.73|303
1656982200000|2022-07-05 00:50:00|723.07|713.97|725.1|716|725.17|716.07|722.98|713.88|196
1656982500000|2022-07-05 00:55:00|725.08|715.98|723.66|714.56|725.68|716.58|723.66|714.56|260
1656982800000|2022-07-05 01:00:00|723.67|714.57|721.98|712.88|725.27|716.17|721.68|712.58|212
1656983100000|2022-07-05 01:05:00|721.95|712.85|720.15|711.05|722.08|712.98|719.95|710.85|190
1656983400000|2022-07-05 01:10:00|720.07|710.97|719.04|709.94|720.17|711.07|718.86|709.76|192
1656983700000|2022-07-05 01:15:00|719.09|709.99|719.28|710.18|720.98|711.88|718.7|709.6|216
1656984000000|2022-07-05 01:20:00|719.13|710.03|717.9|708.8|719.24|710.14|717|707.9|199
1656984300000|2022-07-05 01:25:00|718.05|708.95|718.21|709.11|718.81|709.71|716.88|707.78|264
1656984600000|2022-07-05 01:30:00|718.17|709.07|719.11|710.01|720.31|711.21|717.92|708.82|259
1656984900000|2022-07-05 01:35:00|719.08|709.98|719.9|710.8|720.14|711.04|718.93|709.83|180
1656985200000|2022-07-05 01:40:00|719.93|710.83|718.68|709.58|719.98|710.88|718.06|708.96|180
1656985500000|2022-07-05 01:45:00|718.7|709.6|721.81|712.71|722.86|713.76|718.19|709.09|310
1656985800000|2022-07-05 01:50:00|721.82|712.72|722.07|712.97|722.35|713.25|721.79|712.69|203
1656986100000|2022-07-05 01:55:00|721.95|712.85|720.69|711.59|722.26|713.16|720.17|711.07|214
1656986400000|2022-07-05 02:00:00|720.68|711.58|720.64|711.54|720.98|711.88|720.03|710.93|169
1656986700000|2022-07-05 02:05:00|720.66|711.56|715.9|706.8|720.72|711.62|715.86|706.76|201
1656987000000|2022-07-05 02:10:00|715.85|706.75|715.19|706.09|716.77|707.67|714.05|704.95|197
1656987300000|2022-07-05 02:15:00|715.37|706.27|718.01|708.91|718.97|709.87|714.75|705.65|160
1656987600000|2022-07-05 02:20:00|717.99|708.89|715.78|706.68|718.71|709.61|714.98|705.88|295
1656987900000|2022-07-05 02:25:00|715.76|706.66|715.58|706.48|715.96|706.86|714.92|705.82|275
1656988200000|2022-07-05 02:30:00|715.55|706.45|696.4|687.3|716.82|707.72|682.95|673.85|658
1656988500000|2022-07-05 02:35:00|696.35|687.25|700.53|691.43|702.79|693.69|694.96|685.86|608
1656988800000|2022-07-05 02:40:00|700.45|691.35|703.45|694.35|703.8|694.7|699.66|690.56|440
1656989100000|2022-07-05 02:45:00|703.76|694.66|702.89|693.79|704.89|695.79|702.63|693.53|349
1656989400000|2022-07-05 02:50:00|702.83|693.73|703.68|694.58|703.98|694.88|702.83|693.73|232
1656989700000|2022-07-05 02:55:00|703.75|694.65|702.47|693.37|703.95|694.85|699.35|690.25|453
1656990000000|2022-07-05 03:00:00|702.6|693.5|703.18|694.08|703.87|694.77|702.6|693.5|140
1656990300000|2022-07-05 03:05:00|703.14|694.04|705|695.9|705.63|696.53|702.93|693.83|183
1656990600000|2022-07-05 03:10:00|705.05|695.95|705.27|696.17|705.8|696.7|704.79|695.69|159
1656990900000|2022-07-05 03:15:00|705.42|696.32|704.53|695.43|705.93|696.83|703.65|694.55|140
1656991200000|2022-07-05 03:20:00|704.54|695.44|704.69|695.59|704.88|695.78|703.77|694.67|160
1656991500000|2022-07-05 03:25:00|704.79|695.69|702.82|693.72|704.79|695.69|702.36|693.26|226
1656991800000|2022-07-05 03:30:00|702.83|693.73|703.69|694.59|704.77|695.67|702.65|693.55|214
1656992100000|2022-07-05 03:35:00|703.68|694.58|705.13|696.03|705.58|696.48|702.94|693.84|233
1656992400000|2022-07-05 03:40:00|705.09|695.99|707.18|698.08|707.3|698.2|705.09|695.99|167
1656992700000|2022-07-05 03:45:00|707.17|698.07|708.51|699.41|708.97|699.87|706.73|697.63|218
1656993000000|2022-07-05 03:50:00|708.53|699.43|709.65|700.55|709.82|700.72|708.53|699.43|195
1656993300000|2022-07-05 03:55:00|709.64|700.54|708.82|699.72|709.81|700.71|708.66|699.56|193
1656993600000|2022-07-05 04:00:00|708.89|699.79|708.16|699.06|709.04|699.94|708.04|698.94|181
1656993900000|2022-07-05 04:05:00|708.14|699.04|705.94|696.84|708.99|699.89|705.89|696.79|276
1656994200000|2022-07-05 04:10:00|705.92|696.82|705.18|696.08|707.8|698.7|704.94|695.84|294
1656994500000|2022-07-05 04:15:00|705.07|695.97|702.95|693.85|705.22|696.12|702.18|693.08|300
1656994800000|2022-07-05 04:20:00|702.93|693.83|705.94|696.84|706.61|697.51|702.93|693.83|308
1656995100000|2022-07-05 04:25:00|705.93|696.83|705.94|696.84|706.72|697.62|704.94|695.84|263
1656995400000|2022-07-05 04:30:00|705.93|696.83|706.64|697.54|706.85|697.75|705.79|696.69|185
1656995700000|2022-07-05 04:35:00|706.59|697.49|707.93|698.83|708.01|698.91|706.13|697.03|124
1656996000000|2022-07-05 04:40:00|707.89|698.79|708.2|699.1|708.88|699.78|706.62|697.52|253
1656996300000|2022-07-05 04:45:00|708.21|699.11|708.95|699.85|709.96|700.86|708.21|699.11|172
1656996600000|2022-07-05 04:50:00|708.97|699.87|709.74|700.64|710.71|701.61|708.9|699.8|152
1656996900000|2022-07-05 04:55:00|709.75|700.65|710.65|701.55|711.04|701.94|709.71|700.61|203
1656997200000|2022-07-05 05:00:00|710.64|701.54|711.04|701.94|711.08|701.98|708.64|699.54|234
1656997500000|2022-07-05 05:05:00|710.99|701.89|711.8|702.7|712.1|703|710.66|701.56|197
1656997800000|2022-07-05 05:10:00|711.81|702.71|707.69|698.59|711.83|702.73|707.64|698.54|265
1656998100000|2022-07-05 05:15:00|707.7|698.6|713.34|704.24|713.34|704.24|707.7|698.6|293
1656998400000|2022-07-05 05:20:00|713.09|703.99|714.08|704.98|715.75|706.65|711.05|701.95|402
1656998700000|2022-07-05 05:25:00|714.07|704.97|711.93|702.83|714.5|705.4|711.58|702.48|347
1656999000000|2022-07-05 05:30:00|711.95|702.85|712.81|703.71|713.02|703.92|710.6|701.5|305
1656999300000|2022-07-05 05:35:00|712.8|703.7|710.96|701.86|712.9|703.8|709.93|700.83|195
1656999600000|2022-07-05 05:40:00|710.95|701.85|711.62|702.52|711.9|702.8|710.53|701.43|216
1656999900000|2022-07-05 05:45:00|711.6|702.5|707.84|698.74|712.61|703.51|707.69|698.59|313
1657000200000|2022-07-05 05:50:00|707.93|698.83|707.2|698.1|708.72|699.62|705.99|696.89|225
1657000500000|2022-07-05 05:55:00|707.19|698.09|707.68|698.58|708.66|699.56|706.95|697.85|192
1657000800000|2022-07-05 06:00:00|707.67|698.57|707.73|698.63|708|698.9|706.72|697.62|113
1657001100000|2022-07-05 06:05:00|707.64|698.54|707.66|698.56|708.36|699.26|706.87|697.77|189
1657001400000|2022-07-05 06:10:00|707.7|698.6|712.69|703.59|712.84|703.74|706.97|697.87|243
1657001700000|2022-07-05 06:15:00|712.64|703.54|710.97|701.87|712.8|703.7|710.01|700.91|393
1657002000000|2022-07-05 06:20:00|711|701.9|710.56|701.46|711|701.9|709.01|699.91|284
1657002300000|2022-07-05 06:25:00|710.8|701.7|711.58|702.48|712.39|703.29|709.83|700.73|251
1657002600000|2022-07-05 06:30:00|711.55|702.45|708.91|699.81|711.7|702.6|708.86|699.76|271
1657002900000|2022-07-05 06:35:00|708.86|699.76|708.71|699.61|709.8|700.7|708.63|699.53|205
1657003200000|2022-07-05 06:40:00|708.9|699.8|708.91|699.81|711.15|702.05|708.56|699.46|225
1657003500000|2022-07-05 06:45:00|708.92|699.82|711.7|702.6|712|702.9|708.6|699.5|233
1657003800000|2022-07-05 06:50:00|711.71|702.61|711.93|702.83|712.14|703.04|710.63|701.53|299
1657004100000|2022-07-05 06:55:00|711.95|702.85|711.8|702.7|711.99|702.89|710.6|701.5|217
1657004400000|2022-07-05 07:00:00|711.84|702.74|711.5|702.4|712.82|703.72|711.37|702.27|261
1657004700000|2022-07-05 07:05:00|711.53|702.43|706.96|697.86|712.13|703.03|706.91|697.81|421
1657005000000|2022-07-05 07:10:00|706.87|697.77|708.7|699.6|708.74|699.64|705.15|696.05|355
1657005300000|2022-07-05 07:15:00|708.66|699.56|707.97|698.87|708.75|699.65|706.99|697.89|221
1657005600000|2022-07-05 07:20:00|707.98|698.88|707.17|698.07|710.72|701.62|706.61|697.51|373
1657005900000|2022-07-05 07:25:00|707.19|698.09|707.97|698.87|708.9|699.8|706.92|697.82|266
1657006200000|2022-07-05 07:30:00|707.98|698.88|706.85|697.75|708.27|699.17|706.72|697.62|267
1657006500000|2022-07-05 07:35:00|706.84|697.74|706.74|697.64|708.17|699.07|705.92|696.82|241
1657006800000|2022-07-05 07:40:00|706.75|697.65|707.25|698.15|707.79|698.69|706.57|697.47|215
1657007100000|2022-07-05 07:45:00|707.85|698.75|709.88|700.78|709.91|700.81|706.6|697.5|253
1657007400000|2022-07-05 07:50:00|709.87|700.77|709.88|700.78|710.87|701.77|709.57|700.47|172
1657007700000|2022-07-05 07:55:00|709.89|700.79|708.17|699.07|709.95|700.85|707.93|698.83|174
1657008000000|2022-07-05 08:00:00|708.09|698.99|702.96|693.86|708.65|699.55|702.96|693.86|255
1657008300000|2022-07-05 08:05:00|702.92|693.82|699.12|690.02|703.05|693.95|696.9|687.8|506
1657008600000|2022-07-05 08:10:00|699.05|689.95|701.71|692.61|702.24|693.14|698.67|689.57|390
1657008900000|2022-07-05 08:15:00|701.69|692.59|700.17|691.07|701.69|692.59|699.72|690.62|288
1657009200000|2022-07-05 08:20:00|700.23|691.13|697.59|688.49|700.91|691.81|697.29|688.19|336
1657009500000|2022-07-05 08:25:00|697.6|688.5|695|685.9|697.6|688.5|691.7|682.6|447
1657009800000|2022-07-05 08:30:00|694.96|685.86|691.99|682.89|695|685.9|689.93|680.83|444
1657010100000|2022-07-05 08:35:00|692.16|683.06|689.04|679.94|692.35|683.25|689.04|679.94|329
1657010400000|2022-07-05 08:40:00|689.03|679.93|687.68|678.58|689.43|680.33|686.77|677.67|349
1657010700000|2022-07-05 08:45:00|687.65|678.55|690.56|681.46|691.73|682.63|687.02|677.92|450
1657011000000|2022-07-05 08:50:00|690.79|681.69|691.97|682.87|692.35|683.25|689.72|680.62|404
1657011300000|2022-07-05 08:55:00|691.96|682.86|691.59|682.49|693.81|684.71|691.07|681.97|357
1657011600000|2022-07-05 09:00:00|691.57|682.47|687.66|678.56|691.57|682.47|684.83|675.73|427
1657011900000|2022-07-05 09:05:00|687.65|678.55|690.09|680.99|690.9|681.8|687.63|678.53|214
1657012200000|2022-07-05 09:10:00|690.1|681|690.36|681.26|691.75|682.65|688.88|679.78|317
1657012500000|2022-07-05 09:15:00|690.24|681.14|689.49|680.39|691.5|682.4|688.87|679.77|239
1657012800000|2022-07-05 09:20:00|689.8|680.7|689.18|680.08|690.86|681.76|688.55|679.45|263
1657013100000|2022-07-05 09:25:00|689.16|680.06|688.11|679.01|690|680.9|687.95|678.85|309
1657013400000|2022-07-05 09:30:00|688.24|679.14|684.62|675.52|689.25|680.15|684.4|675.3|392
1657013700000|2022-07-05 09:35:00|684.7|675.6|684.83|675.73|686.7|677.6|684.54|675.44|381
1657014000000|2022-07-05 09:40:00|684.87|675.77|687.89|678.79|688.45|679.35|684.87|675.77|430
1657014300000|2022-07-05 09:45:00|687.81|678.71|685.19|676.09|687.92|678.82|684.83|675.73|422
1657014600000|2022-07-05 09:50:00|685.2|676.1|684.42|675.32|685.92|676.82|683.14|674.04|364
1657014900000|2022-07-05 09:55:00|684.52|675.42|689.5|680.4|689.75|680.65|683.83|674.73|377
1657015200000|2022-07-05 10:00:00|689.45|680.35|688.53|679.43|689.5|680.4|687.61|678.51|414
1657015500000|2022-07-05 10:05:00|688.63|679.53|692.8|683.7|692.8|683.7|688.5|679.4|356
1657015800000|2022-07-05 10:10:00|692.48|683.38|691.48|682.38|692.8|683.7|690.56|681.46|236
1657016100000|2022-07-05 10:15:00|691.54|682.44|691.81|682.71|692.32|683.22|689.69|680.59|292
1657016400000|2022-07-05 10:20:00|691.78|682.68|690.34|681.24|691.78|682.68|690.03|680.93|242
1657016700000|2022-07-05 10:25:00|690.7|681.6|688.85|679.75|690.7|681.6|687.81|678.71|247
1657017000000|2022-07-05 10:30:00|688.86|679.76|690.21|681.11|691.7|682.6|688.76|679.66|301
1657017300000|2022-07-05 10:35:00|690.27|681.17|688.59|679.49|690.27|681.17|688.36|679.26|151
1657017600000|2022-07-05 10:40:00|688.8|679.7|686.33|677.23|688.84|679.74|684.5|675.4|242
1657017900000|2022-07-05 10:45:00|686.29|677.19|686.39|677.29|686.75|677.65|685.47|676.37|195
1657018200000|2022-07-05 10:50:00|686.41|677.31|686.79|677.69|687.09|677.99|685.79|676.69|212
1657018500000|2022-07-05 10:55:00|686.75|677.65|686.66|677.56|686.9|677.8|685.14|676.04|207
1657018800000|2022-07-05 11:00:00|686.7|677.6|687.67|678.57|688.33|679.23|686.28|677.18|220
1657019100000|2022-07-05 11:05:00|687.73|678.63|687.99|678.89|688.13|679.03|686.3|677.2|192
1657019400000|2022-07-05 11:10:00|687.97|678.87|689.48|680.38|689.85|680.75|687.51|678.41|196
1657019700000|2022-07-05 11:15:00|689.62|680.52|690.55|681.45|691.08|681.98|688.7|679.6|283
1657020000000|2022-07-05 11:20:00|690.47|681.37|689.95|680.85|691.13|682.03|689.62|680.52|154
1657020300000|2022-07-05 11:25:00|689.86|680.76|690.52|681.42|691.49|682.39|689.71|680.61|196
1657020600000|2022-07-05 11:30:00|690.61|681.51|685.87|676.77|691.19|682.09|684.88|675.78|270
1657020900000|2022-07-05 11:35:00|685.48|676.38|686.73|677.63|687.21|678.11|684.23|675.13|264
1657021200000|2022-07-05 11:40:00|686.75|677.65|684.72|675.62|687.75|678.65|683.47|674.37|259
1657021500000|2022-07-05 11:45:00|684.73|675.63|687.67|678.57|689.21|680.11|683.89|674.79|464
1657021800000|2022-07-05 11:50:00|687.33|678.23|684.62|675.52|687.33|678.23|683.3|674.2|528
1657022100000|2022-07-05 11:55:00|684.7|675.6|685.56|676.46|685.95|676.85|683.35|674.25|381
1657022400000|2022-07-05 12:00:00|685.49|676.39|684.05|674.95|686.04|676.94|682.3|673.2|370
1657022700000|2022-07-05 12:05:00|683.9|674.8|683.49|674.39|685.8|676.7|683.05|673.95|137
1657023000000|2022-07-05 12:10:00|683.9|674.8|681.5|672.4|684.6|675.5|681.43|672.33|343
1657023300000|2022-07-05 12:15:00|681.58|672.48|680.05|670.95|682.85|673.75|679.57|670.47|504
1657023600000|2022-07-05 12:20:00|680.01|670.91|676.7|667.6|680.3|671.2|664.8|655.7|673
1657023900000|2022-07-05 12:25:00|676.23|667.13|677.48|668.38|677.85|668.75|675.15|666.05|320
1657024200000|2022-07-05 12:30:00|677.58|668.48|676.77|667.67|678.31|669.21|675.79|666.69|368
1657024500000|2022-07-05 12:35:00|677.5|668.4|675.75|666.65|677.5|668.4|670.84|661.74|521
1657024800000|2022-07-05 12:40:00|675.45|666.35|675.36|666.26|675.9|666.8|673.56|664.46|411
1657025100000|2022-07-05 12:45:00|675.7|666.6|675.37|666.27|675.9|666.8|674.37|665.27|279
1657025400000|2022-07-05 12:50:00|675.61|666.51|669.64|660.54|675.61|666.51|668.29|659.19|380
1657025700000|2022-07-05 12:55:00|669.51|660.41|669.54|660.44|672.4|663.3|668.69|659.59|295
1657026000000|2022-07-05 13:00:00|669.4|660.3|672.76|663.66|672.97|663.87|667.64|658.54|496
1657026300000|2022-07-05 13:05:00|672.81|663.71|672.93|663.83|674.57|665.47|671.71|662.61|329
1657026600000|2022-07-05 13:10:00|672.89|663.79|673.23|664.13|673.55|664.45|671.54|662.44|252
1657026900000|2022-07-05 13:15:00|672.83|663.73|671.7|662.6|675.47|666.37|671.65|662.55|231
1657027200000|2022-07-05 13:20:00|671.75|662.65|670.83|661.73|672.85|663.75|670.83|661.73|52
1657027500000|2022-07-05 13:25:00|671.19|662.09|671.33|662.23|672.96|663.86|670.08|660.98|273
1657027800000|2022-07-05 13:30:00|671.38|662.28|671.85|662.75|673.44|664.34|668.6|659.5|434
1657028100000|2022-07-05 13:35:00|671.95|662.85|673.46|664.36|674.42|665.32|671.23|662.13|309
1657028400000|2022-07-05 13:40:00|673.25|664.15|674.47|665.37|675.58|666.48|672.41|663.31|416
1657028700000|2022-07-05 13:45:00|674.65|665.55|673.68|664.58|677.07|667.97|673.54|664.44|498
1657029000000|2022-07-05 13:50:00|673.75|664.65|672.5|663.4|674.16|665.06|671.64|662.54|298
1657029300000|2022-07-05 13:55:00|672.8|663.7|671.85|662.75|672.9|663.8|669.83|660.73|409
1657029600000|2022-07-05 14:00:00|671.8|662.7|672.86|663.76|674.7|665.6|670.72|661.62|431
1657029900000|2022-07-05 14:05:00|672.77|663.67|673.08|663.98|673.9|664.8|670.93|661.83|288
1657030200000|2022-07-05 14:10:00|673.06|663.96|676.06|666.96|676.12|667.02|672.63|663.53|381
1657030500000|2022-07-05 14:15:00|676.05|666.95|673.6|664.5|676.05|666.95|673.26|664.16|168
1657030800000|2022-07-05 14:20:00|673.48|664.38|676.47|667.37|676.47|667.37|673.32|664.22|325
1657031100000|2022-07-05 14:25:00|676.12|667.02|676.64|667.54|677.7|668.6|675.31|666.21|181
1657031400000|2022-07-05 14:30:00|676.7|667.6|674.55|665.45|676.85|667.75|673.67|664.57|359
1657031700000|2022-07-05 14:35:00|674.5|665.4|676.92|667.82|677.9|668.8|674.26|665.16|510
1657032000000|2022-07-05 14:40:00|676.9|667.8|675.44|666.34|676.92|667.82|675.28|666.18|288
1657032300000|2022-07-05 14:45:00|675.85|666.75|674.56|665.46|675.85|666.75|672.6|663.5|328
1657032600000|2022-07-05 14:50:00|674.57|665.47|673.7|664.6|675|665.9|672.91|663.81|288
1657032900000|2022-07-05 14:55:00|673.64|664.54|675.29|666.19|675.85|666.75|673.42|664.32|256
1657033200000|2022-07-05 15:00:00|674.84|665.74|675.47|666.37|675.75|666.65|672.9|663.8|404
1657033500000|2022-07-05 15:05:00|675.44|666.34|672.34|663.24|675.75|666.65|671.51|662.41|322
1657033800000|2022-07-05 15:10:00|672.48|663.38|672.43|663.33|672.9|663.8|668.72|659.62|452
1657034100000|2022-07-05 15:15:00|672.65|663.55|673.75|664.65|674.69|665.59|671.73|662.63|380
1657034400000|2022-07-05 15:20:00|673.73|664.63|674.36|665.26|674.69|665.59|673.32|664.22|306
1657034700000|2022-07-05 15:25:00|674.31|665.21|674.85|665.75|675.63|666.53|673.55|664.45|325
1657035000000|2022-07-05 15:30:00|674.82|665.72|674.66|665.56|676.79|667.69|673.82|664.72|383
1657035300000|2022-07-05 15:35:00|674.55|665.45|673.81|664.71|675.91|666.81|672.82|663.72|349
1657035600000|2022-07-05 15:40:00|673.8|664.7|675.58|666.48|675.85|666.75|673.74|664.64|273
1657035900000|2022-07-05 15:45:00|675.69|666.59|675.73|666.63|676.59|667.49|674.57|665.47|239
1657036200000|2022-07-05 15:50:00|675.74|666.64|676.8|667.7|677.72|668.62|675.51|666.41|339
1657036500000|2022-07-05 15:55:00|676.75|667.65|676.53|667.43|677.66|668.56|675.76|666.66|259
1657036800000|2022-07-05 16:00:00|676.62|667.52|674.78|665.68|677.69|668.59|674.37|665.27|378
1657037100000|2022-07-05 16:05:00|674.77|665.67|676.99|667.89|677.7|668.6|673.68|664.58|307
1657037400000|2022-07-05 16:10:00|677.12|668.02|676.3|667.2|678.75|669.65|675.59|666.49|304
1657037700000|2022-07-05 16:15:00|675.98|666.88|677.73|668.63|678.54|669.44|674.96|665.86|360
1657038000000|2022-07-05 16:20:00|677.66|668.56|679.65|670.55|679.77|670.67|676.74|667.64|469
1657038300000|2022-07-05 16:25:00|679.68|670.58|678.11|669.01|680.21|671.11|677.26|668.16|472
1657038600000|2022-07-05 16:30:00|678.19|669.09|676.48|667.38|678.75|669.65|675.56|666.46|295
1657038900000|2022-07-05 16:35:00|676.65|667.55|677.07|667.97|677.8|668.7|676.15|667.05|386
1657039200000|2022-07-05 16:40:00|677.09|667.99|674.58|665.48|677.19|668.09|674.27|665.17|364
1657039500000|2022-07-05 16:45:00|674.57|665.47|674.92|665.82|675.65|666.55|673.5|664.4|282
1657039800000|2022-07-05 16:50:00|674.93|665.83|676.73|667.63|677.02|667.92|674.72|665.62|319
1657040100000|2022-07-05 16:55:00|676.91|667.81|676.63|667.53|677.85|668.75|675.54|666.44|440
1657040400000|2022-07-05 17:00:00|676.62|667.52|675.77|666.67|676.71|667.61|675.33|666.23|327
1657040700000|2022-07-05 17:05:00|675.79|666.69|676.65|667.55|677.64|668.54|673.73|664.63|313
1657041000000|2022-07-05 17:10:00|676.64|667.54|676.73|667.63|677.55|668.45|675.91|666.81|251
1657041300000|2022-07-05 17:15:00|676.72|667.62|677.99|668.89|678.37|669.27|676.72|667.62|234
1657041600000|2022-07-05 17:20:00|678.05|668.95|676.86|667.76|678.99|669.89|676.73|667.63|394
1657041900000|2022-07-05 17:25:00|676.85|667.75|676.45|667.35|678.41|669.31|676.02|666.92|376
1657042200000|2022-07-05 17:30:00|676.4|667.3|677.77|668.67|677.85|668.75|676.06|666.96|362
1657042500000|2022-07-05 17:35:00|677.76|668.66|678.1|669|679.69|670.59|677.46|668.36|300
1657042800000|2022-07-05 17:40:00|678.09|668.99|676.75|667.65|679.09|669.99|676.2|667.1|399
1657043100000|2022-07-05 17:45:00|676.8|667.7|677.11|668.01|677.56|668.46|674.84|665.74|330
1657043400000|2022-07-05 17:50:00|676.91|667.81|677.96|668.86|679.19|670.09|676.62|667.52|389
1657043700000|2022-07-05 17:55:00|678.02|668.92|676.69|667.59|678.3|669.2|676.23|667.13|410
1657044000000|2022-07-05 18:00:00|676.82|667.72|676.67|667.57|678.31|669.21|675.98|666.88|426
1657044300000|2022-07-05 18:05:00|676.62|667.52|672.58|663.48|676.9|667.8|671.67|662.57|422
1657044600000|2022-07-05 18:10:00|672.64|663.54|673.81|664.71|674.21|665.11|671.8|662.7|326
1657044900000|2022-07-05 18:15:00|673.83|664.73|673.78|664.68|674.7|665.6|672.72|663.62|335
1657045200000|2022-07-05 18:20:00|673.77|664.67|675.73|666.63|675.76|666.66|673.39|664.29|307
1657045500000|2022-07-05 18:25:00|675.81|666.71|676.73|667.63|677.62|668.52|674.76|665.66|241
1657045800000|2022-07-05 18:30:00|676.71|667.61|678.4|669.3|678.41|669.31|676.68|667.58|303
1657046100000|2022-07-05 18:35:00|678.45|669.35|683.94|674.84|684.13|675.03|678.04|668.94|555
1657046400000|2022-07-05 18:40:00|683.93|674.83|683.39|674.29|684.04|674.94|682.57|673.47|453
1657046700000|2022-07-05 18:45:00|683.42|674.32|683.81|674.71|684.51|675.41|682.11|673.01|574
1657047000000|2022-07-05 18:50:00|683.86|674.76|685.83|676.73|685.83|676.73|683.06|673.96|541
1657047300000|2022-07-05 18:55:00|685.82|676.72|687.37|678.27|687.59|678.49|685.06|675.96|462
1657047600000|2022-07-05 19:00:00|687.42|678.32|689.76|680.66|689.78|680.68|684.95|675.85|658
1657047900000|2022-07-05 19:05:00|689.78|680.68|689.45|680.35|690.19|681.09|688.43|679.33|536
1657048200000|2022-07-05 19:10:00|689.4|680.3|691.04|681.94|691.42|682.32|689.07|679.97|452
1657048500000|2022-07-05 19:15:00|690.97|681.87|688.39|679.29|691.08|681.98|686.8|677.7|436
1657048800000|2022-07-05 19:20:00|688.4|679.3|690.45|681.35|690.86|681.76|688.4|679.3|329
1657049100000|2022-07-05 19:25:00|690.6|681.5|690.5|681.4|690.89|681.79|689.2|680.1|343
1657049400000|2022-07-05 19:30:00|690.56|681.46|692.64|683.54|693.7|684.6|690.56|681.46|487
1657049700000|2022-07-05 19:35:00|692.6|683.5|694.95|685.85|695.83|686.73|692.37|683.27|549
1657050000000|2022-07-05 19:40:00|695.01|685.91|697.9|688.8|697.91|688.81|694.79|685.69|591
1657050300000|2022-07-05 19:45:00|697.93|688.83|696.45|687.35|698.67|689.57|695.35|686.25|509
1657050600000|2022-07-05 19:50:00|696.4|687.3|695.74|686.64|696.9|687.8|694.94|685.84|309
1657050900000|2022-07-05 19:55:00|695.71|686.61|693.2|684.1|696.49|687.39|691.8|682.7|442
1657051200000|2022-07-05 20:00:00|693.22|684.12|694.14|685.04|694.73|685.63|690.93|681.83|410
1657051500000|2022-07-05 20:05:00|694.2|685.1|699.94|690.84|700.72|691.62|693.98|684.88|549
1657051800000|2022-07-05 20:10:00|699.98|690.88|702.82|693.72|702.82|693.72|698.87|689.77|744
1657052100000|2022-07-05 20:15:00|702.86|693.76|700.45|691.35|702.86|693.76|698.31|689.21|475
1657052400000|2022-07-05 20:20:00|700.5|691.4|699.76|690.66|702.08|692.98|699.59|690.49|412
1657052700000|2022-07-05 20:25:00|699.72|690.62|699.63|690.53|700.43|691.33|697.72|688.62|283
1657053000000|2022-07-05 20:30:00|699.5|690.4|700.36|691.26|701.55|692.45|698.53|689.43|430
1657053300000|2022-07-05 20:35:00|700.41|691.31|696.14|687.04|700.99|691.89|696.14|687.04|210
1657053600000|2022-07-05 20:40:00|696.25|687.15|696.42|687.32|697.36|688.26|694.81|685.71|336
1657053900000|2022-07-05 20:45:00|696.43|687.33|694.69|685.59|696.8|687.7|694.3|685.2|319
1657054200000|2022-07-05 20:50:00|694.58|685.48|694.85|685.75|695.63|686.53|694.56|685.46|230
1657054500000|2022-07-05 20:55:00|694.89|685.79|694.84|685.74|694.95|685.85|693.64|684.54|234
1657054800000|2022-07-05 21:00:00|694.85|685.75|694.93|685.83|696.02|686.92|694.04|684.94|242
1657055100000|2022-07-05 21:05:00|694.92|685.82|691.77|682.67|694.92|685.82|691.05|681.95|433
1657055400000|2022-07-05 21:10:00|691.78|682.68|689.73|680.63|691.9|682.8|689.46|680.36|346
1657055700000|2022-07-05 21:15:00|689.76|680.66|688.46|679.36|689.76|680.66|685.69|676.59|337
1657056000000|2022-07-05 21:20:00|688.7|679.6|685.75|676.65|688.74|679.64|685.64|676.54|225
1657056300000|2022-07-05 21:25:00|685.65|676.55|686.02|676.92|686.85|677.75|685.21|676.11|236
1657056600000|2022-07-05 21:30:00|686.06|676.96|688.45|679.35|688.45|679.35|685.84|676.74|122
1657056900000|2022-07-05 21:35:00|688.5|679.4|688.95|679.85|689.3|680.2|688.08|678.98|90
1657057200000|2022-07-05 21:40:00|689.07|679.97|692.9|683.8|693.37|684.27|688.9|679.8|231
1657057500000|2022-07-05 21:45:00|693|683.9|693.85|684.75|694.83|685.73|692.85|683.75|297
1657057800000|2022-07-05 21:50:00|693.95|684.85|690.88|681.78|693.96|684.86|690.83|681.73|303
1657058100000|2022-07-05 21:55:00|690.83|681.73|692.7|683.6|692.7|683.6|690.82|681.72|193
1657058400000|2022-07-05 22:00:00|692.8|683.7|695.23|686.13|699|689.9|692.7|683.6|468
1657058700000|2022-07-05 22:05:00|695.7|686.6|695.3|686.2|696.08|686.98|694.35|685.25|288
1657059000000|2022-07-05 22:10:00|695.2|686.1|693.95|684.85|695.3|686.2|692.34|683.24|251
1657059300000|2022-07-05 22:15:00|693.85|684.75|690.67|681.57|693.9|684.8|690.08|680.98|343
1657059600000|2022-07-05 22:20:00|690.63|681.53|691.72|682.62|692.1|683|690.12|681.02|249
1657059900000|2022-07-05 22:25:00|691.62|682.52|689.9|680.8|691.75|682.65|689.28|680.18|330
1657060200000|2022-07-05 22:30:00|690|680.9|691|681.9|691.8|682.7|689.82|680.72|284
1657060500000|2022-07-05 22:35:00|690.95|681.85|694.28|685.18|694.7|685.6|690.85|681.75|286
1657060800000|2022-07-05 22:40:00|694.23|685.13|693.92|684.82|695.04|685.94|693.27|684.17|287
1657061100000|2022-07-05 22:45:00|693.82|684.72|695.52|686.42|696.04|686.94|693.79|684.69|327
1657061400000|2022-07-05 22:50:00|695.49|686.39|694.89|685.79|695.67|686.57|694.66|685.56|240
1657061700000|2022-07-05 22:55:00|694.88|685.78|695.27|686.17|695.93|686.83|693.32|684.22|246
1657062000000|2022-07-05 23:00:00|695.2|686.1|693.77|684.67|696.03|686.93|693.21|684.11|248
1657062300000|2022-07-05 23:05:00|693.75|684.65|691.84|682.74|694.88|685.78|691.7|682.6|298
1657062600000|2022-07-05 23:10:00|691.81|682.71|689.9|680.8|691.99|682.89|689.68|680.58|342
1657062900000|2022-07-05 23:15:00|690.08|680.98|691.17|682.07|691.69|682.59|689.9|680.8|208
1657063200000|2022-07-05 23:20:00|691.18|682.08|690.44|681.34|691.83|682.73|690.13|681.03|268
1657063500000|2022-07-05 23:25:00|690.41|681.31|686.4|677.3|690.41|681.31|686.17|677.07|320
1657063800000|2022-07-05 23:30:00|686.56|677.46|686.8|677.7|689.4|680.3|685.76|676.66|420
1657064100000|2022-07-05 23:35:00|686.95|677.85|688.78|679.68|688.84|679.74|686.69|677.59|295
1657064400000|2022-07-05 23:40:00|688.8|679.7|687.9|678.8|689.9|680.8|686.95|677.85|275
1657064700000|2022-07-05 23:45:00|687.85|678.75|689.19|680.09|690.08|680.98|687.79|678.69|202
1657065000000|2022-07-05 23:50:00|689.37|680.27|689.2|680.1|690.3|681.2|687.96|678.86|277
1657065300000|2022-07-05 23:55:00|689.25|680.15|688.45|679.35|690.88|681.78|688.45|679.35|286
1657065600000|2022-07-06 00:00:00|688.58|679.48|693.18|684.08|693.22|684.12|688.21|679.11|415
1657065900000|2022-07-06 00:05:00|693.22|684.12|691.9|682.8|693.63|684.53|691.9|682.8|329
1657066200000|2022-07-06 00:10:00|691.95|682.85|688.73|679.63|692.75|683.65|688.41|679.31|331
1657066500000|2022-07-06 00:15:00|688.74|679.64|690.21|681.11|691.25|682.15|688.74|679.64|273
1657066800000|2022-07-06 00:20:00|690.28|681.18|683.89|674.79|690.86|681.76|682.15|673.05|550
1657067100000|2022-07-06 00:25:00|683.92|674.82|684.33|675.23|685.2|676.1|683.9|674.8|400
1657067400000|2022-07-06 00:30:00|684.29|675.19|690.85|681.75|691|681.9|684.06|674.96|525
1657067700000|2022-07-06 00:35:00|690.83|681.73|692.15|683.05|692.75|683.65|690.37|681.27|439
1657068000000|2022-07-06 00:40:00|692.14|683.04|694.12|685.02|695.41|686.31|691.75|682.65|457
1657068300000|2022-07-06 00:45:00|694.13|685.03|697.22|688.12|697.54|688.44|692.86|683.76|636
1657068600000|2022-07-06 00:50:00|697.32|688.22|695.17|686.07|697.92|688.82|694.95|685.85|464
1657068900000|2022-07-06 00:55:00|695.15|686.05|693.61|684.51|695.8|686.7|693.51|684.41|269
1657069200000|2022-07-06 01:00:00|693.6|684.5|693.58|684.48|696.11|687.01|692.69|683.59|487
1657069500000|2022-07-06 01:05:00|693.6|684.5|694.51|685.41|695.1|686|693.6|684.5|335
1657069800000|2022-07-06 01:10:00|694.54|685.44|690.01|680.91|694.81|685.71|689.24|680.14|455
1657070100000|2022-07-06 01:15:00|690.02|680.92|693.92|684.82|694.8|685.7|688.83|679.73|436
1657070400000|2022-07-06 01:20:00|693.7|684.6|695.15|686.05|696.65|687.55|693.7|684.6|303
1657070700000|2022-07-06 01:25:00|695.12|686.02|693.18|684.08|696|686.9|692.73|683.63|281
1657071000000|2022-07-06 01:30:00|693.22|684.12|692.05|682.95|693.75|684.65|691.31|682.21|316
1657071300000|2022-07-06 01:35:00|692.12|683.02|689|679.9|692.79|683.69|689|679.9|357
1657071600000|2022-07-06 01:40:00|688.9|679.8|685.58|676.48|689.58|680.48|684.62|675.52|620
1657071900000|2022-07-06 01:45:00|685.6|676.5|682.02|672.92|685.97|676.87|681.16|672.06|631
1657072200000|2022-07-06 01:50:00|681.96|672.86|681.7|672.6|683.84|674.74|681.6|672.5|519
1657072500000|2022-07-06 01:55:00|681.65|672.55|682.51|673.41|684.72|675.62|680.75|671.65|477
1657072800000|2022-07-06 02:00:00|682.42|673.32|679.17|670.07|682.52|673.42|675.93|666.83|404
1657073100000|2022-07-06 02:05:00|679.12|670.02|679.02|669.92|679.55|670.45|677.65|668.55|329
1657073400000|2022-07-06 02:10:00|679.09|669.99|680.16|671.06|680.8|671.7|677.76|668.66|352
1657073700000|2022-07-06 02:15:00|680.24|671.14|682.81|673.71|683.45|674.35|680.16|671.06|280
1657074000000|2022-07-06 02:20:00|682.84|673.74|682|672.9|683.72|674.62|680.82|671.72|370
1657074300000|2022-07-06 02:25:00|682.01|672.91|682.05|672.95|682.69|673.59|680.78|671.68|304
1657074600000|2022-07-06 02:30:00|682.08|672.98|675.65|666.55|683.07|673.97|673.44|664.34|425
1657074900000|2022-07-06 02:35:00|675.67|666.57|677.6|668.5|677.7|668.6|675.59|666.49|308
1657075200000|2022-07-06 02:40:00|677.53|668.43|677.25|668.15|677.88|668.78|676.06|666.96|281
1657075500000|2022-07-06 02:45:00|677.35|668.25|678.83|669.73|679.89|670.79|677.33|668.23|284
1657075800000|2022-07-06 02:50:00|678.87|669.77|678.68|669.58|679.25|670.15|677.84|668.74|257
1657076100000|2022-07-06 02:55:00|678.73|669.63|678.47|669.37|679.9|670.8|678.28|669.18|208
1657076400000|2022-07-06 03:00:00|678.17|669.07|679.21|670.11|679.27|670.17|676.65|667.55|280
1657076700000|2022-07-06 03:05:00|679.22|670.12|679.7|670.6|680.95|671.85|678.99|669.89|343
1657077000000|2022-07-06 03:10:00|679.82|670.72|678.53|669.43|680.17|671.07|675.37|666.27|358
1657077300000|2022-07-06 03:15:00|678.42|669.32|678.87|669.77|681.71|672.61|678.42|669.32|352
1657077600000|2022-07-06 03:20:00|678.92|669.82|680.77|671.67|680.81|671.71|677.64|668.54|303
1657077900000|2022-07-06 03:25:00|680.75|671.65|679.94|670.84|680.95|671.85|679.31|670.21|266
1657078200000|2022-07-06 03:30:00|679.89|670.79|681.75|672.65|682.44|673.34|679.76|670.66|272
1657078500000|2022-07-06 03:35:00|681.91|672.81|681.77|672.67|682.76|673.66|680.67|671.57|260
1657078800000|2022-07-06 03:40:00|681.82|672.72|681.83|672.73|682.35|673.25|680.6|671.5|210
1657079100000|2022-07-06 03:45:00|681.86|672.76|681.81|672.71|681.95|672.85|680.68|671.58|162
1657079400000|2022-07-06 03:50:00|681.85|672.75|685.74|676.64|686.87|677.77|681.85|672.75|456
1657079700000|2022-07-06 03:55:00|685.8|676.7|685.69|676.59|687.67|678.57|684.65|675.55|306
1657080000000|2022-07-06 04:00:00|685.66|676.56|683.44|674.34|685.85|676.75|682.5|673.4|253
1657080300000|2022-07-06 04:05:00|683.41|674.31|689.49|680.39|690.42|681.32|683.41|674.31|351
1657080600000|2022-07-06 04:10:00|689.39|680.29|689.66|680.56|692.47|683.37|688.76|679.66|464
1657080900000|2022-07-06 04:15:00|689.73|680.63|690.68|681.58|691.85|682.75|689.57|680.47|457
1657081200000|2022-07-06 04:20:00|690.63|681.53|692.83|683.73|692.91|683.81|688.61|679.51|448
1657081500000|2022-07-06 04:25:00|692.82|683.72|690.78|681.68|693.73|684.63|690.68|681.58|387
1657081800000|2022-07-06 04:30:00|690.98|681.88|691.05|681.95|691.95|682.85|689.62|680.52|155
1657082100000|2022-07-06 04:35:00|690.9|681.8|691.05|681.95|691.95|682.85|690.55|681.45|123
1657082400000|2022-07-06 04:40:00|691.2|682.1|689.05|679.95|691.2|682.1|688.45|679.35|144
1657082700000|2022-07-06 04:45:00|688.85|679.75|689.85|680.75|690.25|681.15|688.5|679.4|269
1657083000000|2022-07-06 04:50:00|689.77|680.67|687.95|678.85|690.78|681.68|687.7|678.6|281
1657083300000|2022-07-06 04:55:00|687.98|678.88|686.68|677.58|688.25|679.15|685.05|675.95|324
1657083600000|2022-07-06 05:00:00|686.63|677.53|685.81|676.71|688.12|679.02|685.76|676.66|250
1657083900000|2022-07-06 05:05:00|685.76|676.66|687.11|678.01|687.73|678.63|685.58|676.48|238
1657084200000|2022-07-06 05:10:00|687.1|678|690.05|680.95|690.18|681.08|687.1|678|363
1657084500000|2022-07-06 05:15:00|690.04|680.94|688.42|679.32|691.22|682.12|688.07|678.97|260
1657084800000|2022-07-06 05:20:00|688.5|679.4|683.81|674.71|688.77|679.67|683.48|674.38|351
1657085100000|2022-07-06 05:25:00|683.68|674.58|683.92|674.82|684.71|675.61|683.32|674.22|299
1657085400000|2022-07-06 05:30:00|683.87|674.77|683.94|674.84|684.65|675.55|681.61|672.51|422
1657085700000|2022-07-06 05:35:00|683.93|674.83|685.7|676.6|685.73|676.63|683.77|674.67|320
1657086000000|2022-07-06 05:40:00|685.75|676.65|686.94|677.84|687.41|678.31|685.75|676.65|276
1657086300000|2022-07-06 05:45:00|686.93|677.83|689.15|680.05|689.87|680.77|685.79|676.69|376
1657086600000|2022-07-06 05:50:00|689.28|680.18|688.95|679.85|689.68|680.58|688.74|679.64|192
1657086900000|2022-07-06 05:55:00|688.8|679.7|686.21|677.11|688.9|679.8|685.76|676.66|257
1657087200000|2022-07-06 06:00:00|686.2|677.1|684.78|675.68|686.65|677.55|684.77|675.67|205
1657087500000|2022-07-06 06:05:00|684.91|675.81|684.79|675.69|685.44|676.34|684.12|675.02|317
1657087800000|2022-07-06 06:10:00|684.81|675.71|686.69|677.59|686.69|677.59|684.4|675.3|285
1657088100000|2022-07-06 06:15:00|686.53|677.43|688.68|679.58|688.89|679.79|685.73|676.63|385
1657088400000|2022-07-06 06:20:00|688.67|679.57|686.72|677.62|688.73|679.63|686.6|677.5|257
1657088700000|2022-07-06 06:25:00|686.71|677.61|683.81|674.71|686.72|677.62|681.93|672.83|464
1657089000000|2022-07-06 06:30:00|683.86|674.76|686.62|677.52|687.9|678.8|682.83|673.73|427
1657089300000|2022-07-06 06:35:00|686.63|677.53|683.77|674.67|686.63|677.53|681.72|672.62|366
1657089600000|2022-07-06 06:40:00|683.76|674.66|685.8|676.7|685.8|676.7|683.58|674.48|379
1657089900000|2022-07-06 06:45:00|685.9|676.8|685.94|676.84|687.48|678.38|685.53|676.43|290
1657090200000|2022-07-06 06:50:00|686.06|676.96|686.61|677.51|687.05|677.95|684.99|675.89|278
1657090500000|2022-07-06 06:55:00|686.67|677.57|688.83|679.73|688.95|679.85|686.6|677.5|300
1657090800000|2022-07-06 07:00:00|688.79|679.69|689.61|680.51|691.91|682.81|688.79|679.69|414
1657091100000|2022-07-06 07:05:00|689.62|680.52|688.81|679.71|691.94|682.84|688.78|679.68|345
1657091400000|2022-07-06 07:10:00|688.95|679.85|688.73|679.63|689.9|680.8|688.04|678.94|331
1657091700000|2022-07-06 07:15:00|688.77|679.67|689.85|680.75|689.9|680.8|688.28|679.18|188
1657092000000|2022-07-06 07:20:00|689.89|680.79|690.05|680.95|692.69|683.59|689.67|680.57|331
1657092300000|2022-07-06 07:25:00|690.06|680.96|690.73|681.63|691.91|682.81|689.25|680.15|246
1657092600000|2022-07-06 07:30:00|690.77|681.67|691.93|682.83|692.2|683.1|688.65|679.55|230
1657092900000|2022-07-06 07:35:00|691.8|682.7|692.22|683.12|692.22|683.12|689.7|680.6|303
1657093200000|2022-07-06 07:40:00|692.21|683.11|693.1|684|693.97|684.87|691.21|682.11|295
1657093500000|2022-07-06 07:45:00|693.2|684.1|689.78|680.68|693.37|684.27|689.76|680.66|221
1657093800000|2022-07-06 07:50:00|689.79|680.69|688.19|679.09|689.84|680.74|687.85|678.75|209
1657094100000|2022-07-06 07:55:00|688.16|679.06|688.15|679.05|689.25|680.15|687.83|678.73|213
1657094400000|2022-07-06 08:00:00|688.14|679.04|686.22|677.12|688.28|679.18|684.3|675.2|305
1657094700000|2022-07-06 08:05:00|686.25|677.15|691.87|682.77|693.23|684.13|685.95|676.85|439
1657095000000|2022-07-06 08:10:00|691.85|682.75|691.8|682.7|693.38|684.28|691.19|682.09|370
1657095300000|2022-07-06 08:15:00|691.5|682.4|691.82|682.72|691.99|682.89|690.15|681.05|276
1657095600000|2022-07-06 08:20:00|691.86|682.76|691.18|682.08|694|684.9|691.09|681.99|279
1657095900000|2022-07-06 08:25:00|691.21|682.11|692.86|683.76|695.04|685.94|689.08|679.98|368
1657096200000|2022-07-06 08:30:00|692.9|683.8|691.14|682.04|692.95|683.85|690.92|681.82|241
1657096500000|2022-07-06 08:35:00|691.15|682.05|690.93|681.83|691.23|682.13|688.3|679.2|319
1657096800000|2022-07-06 08:40:00|690.81|681.71|690.65|681.55|692.75|683.65|690.57|681.47|246
1657097100000|2022-07-06 08:45:00|690.59|681.49|688.96|679.86|691.13|682.03|688.82|679.72|222
1657097400000|2022-07-06 08:50:00|688.92|679.82|690|680.9|690.11|681.01|688.14|679.04|162
1657097700000|2022-07-06 08:55:00|689.92|680.82|688.93|679.83|690.14|681.04|688.93|679.83|165
1657098000000|2022-07-06 09:00:00|688.9|679.8|691.54|682.44|697|687.9|688.83|679.73|421
1657098300000|2022-07-06 09:05:00|691.5|682.4|693.8|684.7|694.11|685.01|690.87|681.77|269
1657098600000|2022-07-06 09:10:00|693.85|684.75|692.79|683.69|694.8|685.7|692.11|683.01|195
1657098900000|2022-07-06 09:15:00|692.78|683.68|694.79|685.69|694.91|685.81|690.89|681.79|292
1657099200000|2022-07-06 09:20:00|694.78|685.68|699.72|690.62|700.85|691.75|694.74|685.64|476
1657099500000|2022-07-06 09:25:00|699.71|690.61|698.8|689.7|701.04|691.94|697.98|688.88|336
1657099800000|2022-07-06 09:30:00|698.85|689.75|695.8|686.7|698.9|689.8|695.71|686.61|173
1657100100000|2022-07-06 09:35:00|695.9|686.8|700.99|691.89|701.81|692.71|695.72|686.62|377
1657100400000|2022-07-06 09:40:00|700.98|691.88|699.62|690.52|701.47|692.37|697.84|688.74|375
1657100700000|2022-07-06 09:45:00|699.54|690.44|698.25|689.15|699.54|690.44|697.64|688.54|300
1657101000000|2022-07-06 09:50:00|698.26|689.16|697.95|688.85|698.36|689.26|696.25|687.15|256
1657101300000|2022-07-06 09:55:00|698.01|688.91|696.92|687.82|698.16|689.06|695.94|686.84|338
1657101600000|2022-07-06 10:00:00|696.91|687.81|695.86|686.76|698.76|689.66|695.8|686.7|262
1657101900000|2022-07-06 10:05:00|695.81|686.71|695.83|686.73|698.25|689.15|695.04|685.94|357
1657102200000|2022-07-06 10:10:00|695.75|686.65|694.64|685.54|696.74|687.64|694.39|685.29|229
1657102500000|2022-07-06 10:15:00|694.68|685.58|695.08|685.98|695.84|686.74|694.14|685.04|230
1657102800000|2022-07-06 10:20:00|695.04|685.94|695.72|686.62|696.22|687.12|692.84|683.74|290
1657103100000|2022-07-06 10:25:00|695.71|686.61|697.66|688.56|697.95|688.85|695.71|686.61|307
1657103400000|2022-07-06 10:30:00|697.67|688.57|697.44|688.34|699.72|690.62|697.07|687.97|306
1657103700000|2022-07-06 10:35:00|697.53|688.43|692.93|683.83|697.65|688.55|691.84|682.74|306
1657104000000|2022-07-06 10:40:00|692.95|683.85|696.01|686.91|696.85|687.75|692.55|683.45|349
1657104300000|2022-07-06 10:45:00|695.97|686.87|692.95|683.85|696|686.9|692.69|683.59|282
1657104600000|2022-07-06 10:50:00|693.07|683.97|693.01|683.91|693.81|684.71|692.62|683.52|224
1657104900000|2022-07-06 10:55:00|692.9|683.8|694.26|685.16|694.33|685.23|692.83|683.73|161
1657105200000|2022-07-06 11:00:00|694.33|685.23|693.2|684.1|696.81|687.71|693.19|684.09|246
1657105500000|2022-07-06 11:05:00|693.55|684.45|694.26|685.16|695.71|686.61|692.12|683.02|321
1657105800000|2022-07-06 11:10:00|694.07|684.97|692.65|683.55|694.79|685.69|691.85|682.75|232
1657106100000|2022-07-06 11:15:00|692.66|683.56|691.13|682.03|692.76|683.66|690.71|681.61|316
1657106400000|2022-07-06 11:20:00|691.14|682.04|692.91|683.81|692.91|683.81|690.28|681.18|190
1657106700000|2022-07-06 11:25:00|692.9|683.8|692.06|682.96|693.06|683.96|691.22|682.12|257
1657107000000|2022-07-06 11:30:00|692.1|683|692.97|683.87|693.77|684.67|691.13|682.03|210
1657107300000|2022-07-06 11:35:00|692.92|683.82|694.64|685.54|694.64|685.54|692.9|683.8|185
1657107600000|2022-07-06 11:40:00|694.65|685.55|694.61|685.51|694.84|685.74|693.8|684.7|200
1657107900000|2022-07-06 11:45:00|694.51|685.41|692.18|683.08|694.51|685.41|691.87|682.77|238
1657108200000|2022-07-06 11:50:00|692.04|682.94|691.82|682.72|693.77|684.67|691.73|682.63|198
1657108500000|2022-07-06 11:55:00|691.87|682.77|692.24|683.14|693.15|684.05|691.06|681.96|241
1657108800000|2022-07-06 12:00:00|692.2|683.1|692.65|683.55|694.07|684.97|689.02|679.92|434
1657109100000|2022-07-06 12:05:00|692.57|683.47|690.85|681.75|692.8|683.7|690.2|681.1|287
1657109400000|2022-07-06 12:10:00|690.81|681.71|690.22|681.12|691.02|681.92|689.22|680.12|230
1657109700000|2022-07-06 12:15:00|690.25|681.15|694.65|685.55|694.8|685.7|689.22|680.12|317
1657110000000|2022-07-06 12:20:00|694.44|685.34|696.71|687.61|697.67|688.57|694.03|684.93|442
1657110300000|2022-07-06 12:25:00|696.7|687.6|694.13|685.03|697.18|688.08|694.03|684.93|354
1657110600000|2022-07-06 12:30:00|694.05|684.95|696.2|687.1|696.75|687.65|693.79|684.69|387
1657110900000|2022-07-06 12:35:00|696.24|687.14|695.88|686.78|696.85|687.75|695.09|685.99|308
1657111200000|2022-07-06 12:40:00|695.89|686.79|695.91|686.81|696.18|687.08|694.16|685.06|243
1657111500000|2022-07-06 12:45:00|695.92|686.82|694.77|685.67|696.16|687.06|694.24|685.14|270
1657111800000|2022-07-06 12:50:00|694.75|685.65|693.55|684.45|694.87|685.77|692.84|683.74|273
1657112100000|2022-07-06 12:55:00|693.13|684.03|692.85|683.75|693.38|684.28|691.95|682.85|243
1657112400000|2022-07-06 13:00:00|692.84|683.74|693.67|684.57|694.21|685.11|692.14|683.04|364
1657112700000|2022-07-06 13:05:00|693.66|684.56|692.82|683.72|694.03|684.93|692.74|683.64|238
1657113000000|2022-07-06 13:10:00|692.85|683.75|696.6|687.5|696.67|687.57|692.8|683.7|309
1657113300000|2022-07-06 13:15:00|696.55|687.45|697.89|688.79|697.92|688.82|695.04|685.94|346
1657113600000|2022-07-06 13:20:00|697.86|688.76|699.35|690.25|699.98|690.88|697.72|688.62|440
1657113900000|2022-07-06 13:25:00|699.34|690.24|697.46|688.36|699.7|690.6|696.06|686.96|466
1657114200000|2022-07-06 13:30:00|697.47|688.37|698.36|689.26|700.81|691.71|695.84|686.74|636
1657114500000|2022-07-06 13:35:00|698.29|689.19|693.77|684.67|698.56|689.46|692.34|683.24|571
1657114800000|2022-07-06 13:40:00|693.84|684.74|693.83|684.73|695.65|686.55|691.62|682.52|642
1657115100000|2022-07-06 13:45:00|693.96|684.86|693.07|683.97|694.31|685.21|690.41|681.31|610
1657115400000|2022-07-06 13:50:00|693.16|684.06|696.53|687.43|696.89|687.79|692.73|683.63|565
1657115700000|2022-07-06 13:55:00|696.54|687.44|697.61|688.51|697.61|688.51|695.04|685.94|522
1657116000000|2022-07-06 14:00:00|697.76|688.66|696.22|687.12|697.93|688.83|694.56|685.46|590
1657116300000|2022-07-06 14:05:00|696.23|687.13|698.97|689.87|699.75|690.65|695.98|686.88|495
1657116600000|2022-07-06 14:10:00|698.99|689.89|693.14|684.04|699.03|689.93|692.85|683.75|503
1657116900000|2022-07-06 14:15:00|693.29|684.19|693.67|684.57|694.17|685.07|691.81|682.71|447
1657117200000|2022-07-06 14:20:00|693.66|684.56|695.2|686.1|695.76|686.66|692.66|683.56|419
1657117500000|2022-07-06 14:25:00|695.14|686.04|697.16|688.06|698.05|688.95|694.2|685.1|374
1657117800000|2022-07-06 14:30:00|697.09|687.99|696.98|687.88|699.02|689.92|696.8|687.7|293
1657118100000|2022-07-06 14:35:00|696.92|687.82|697.12|688.02|697.21|688.11|695.2|686.1|362
1657118400000|2022-07-06 14:40:00|697.21|688.11|698.02|688.92|698.41|689.31|695.14|686.04|328
1657118700000|2022-07-06 14:45:00|698|688.9|696.43|687.33|698.34|689.24|696.25|687.15|304
1657119000000|2022-07-06 14:50:00|696.37|687.27|696.34|687.24|697.15|688.05|695.22|686.12|292
1657119300000|2022-07-06 14:55:00|696.23|687.13|696.72|687.62|696.94|687.84|695.2|686.1|291
1657119600000|2022-07-06 15:00:00|696.73|687.63|694.95|685.85|697.19|688.09|693.77|684.67|398
1657119900000|2022-07-06 15:05:00|694.96|685.86|694.87|685.77|695.79|686.69|694.56|685.46|175
1657120200000|2022-07-06 15:10:00|694.92|685.82|693.83|684.73|694.92|685.82|693.73|684.63|228
1657120500000|2022-07-06 15:15:00|693.78|684.68|694.95|685.85|695.62|686.52|693.58|684.48|349
1657120800000|2022-07-06 15:20:00|694.98|685.88|693.11|684.01|695.77|686.67|692.8|683.7|283
1657121100000|2022-07-06 15:25:00|693.07|683.97|692.99|683.89|693.11|684.01|691.85|682.75|295
1657121400000|2022-07-06 15:30:00|692.98|683.88|692.05|682.95|693.12|684.02|690.87|681.77|295
1657121700000|2022-07-06 15:35:00|692.06|682.96|691.93|682.83|693.03|683.93|691.61|682.51|287
1657122000000|2022-07-06 15:40:00|692.03|682.93|692.34|683.24|693.8|684.7|691.28|682.18|303
1657122300000|2022-07-06 15:45:00|692.24|683.14|694.89|685.79|695.35|686.25|691.94|682.84|325
1657122600000|2022-07-06 15:50:00|694.94|685.84|693.06|683.96|695.19|686.09|693.06|683.96|191
1657122900000|2022-07-06 15:55:00|693.13|684.03|694.2|685.1|694.4|685.3|692.29|683.19|283
1657123200000|2022-07-06 16:00:00|694.53|685.43|694.83|685.73|695.33|686.23|693.85|684.75|208
1657123500000|2022-07-06 16:05:00|694.96|685.86|694.89|685.79|695.96|686.86|693.21|684.11|245
1657123800000|2022-07-06 16:10:00|694.92|685.82|696.68|687.58|696.92|687.82|694.33|685.23|262
1657124100000|2022-07-06 16:15:00|696.82|687.72|696.28|687.18|698.7|689.6|695.4|686.3|326
1657124400000|2022-07-06 16:20:00|696.31|687.21|693.9|684.8|696.43|687.33|693.15|684.05|253
1657124700000|2022-07-06 16:25:00|693.93|684.83|696.92|687.82|696.98|687.88|693.8|684.7|173
1657125000000|2022-07-06 16:30:00|696.94|687.84|696.37|687.27|697.3|688.2|695.75|686.65|134
1657125300000|2022-07-06 16:35:00|696.27|687.17|696.36|687.26|696.94|687.84|695.23|686.13|215
1657125600000|2022-07-06 16:40:00|696.31|687.21|698.02|688.92|698.46|689.36|695.3|686.2|194
1657125900000|2022-07-06 16:45:00|697.9|688.8|698.24|689.14|699.4|690.3|697.85|688.75|340
1657126200000|2022-07-06 16:50:00|698.17|689.07|698.98|689.88|699.89|690.79|697.81|688.71|267
1657126500000|2022-07-06 16:55:00|698.9|689.8|698.29|689.19|699.4|690.3|698.07|688.97|314
1657126800000|2022-07-06 17:00:00|698.3|689.2|698.97|689.87|700.1|691|698.22|689.12|360
1657127100000|2022-07-06 17:05:00|698.93|689.83|698|688.9|699.82|690.72|698|688.9|312
1657127400000|2022-07-06 17:10:00|698.01|688.91|697.45|688.35|698.19|689.09|696.19|687.09|480
1657127700000|2022-07-06 17:15:00|697.3|688.2|696.63|687.53|697.69|688.59|695.42|686.32|431
1657128000000|2022-07-06 17:20:00|696.7|687.6|696.72|687.62|696.99|687.89|695.81|686.71|300
1657128300000|2022-07-06 17:25:00|696.65|687.55|694.93|685.83|696.72|687.62|694.53|685.43|291
1657128600000|2022-07-06 17:30:00|694.89|685.79|694.48|685.38|695.06|685.96|693.45|684.35|237
1657128900000|2022-07-06 17:35:00|694.39|685.29|693.77|684.67|694.8|685.7|693.77|684.67|124
1657129200000|2022-07-06 17:40:00|693.76|684.66|693.82|684.72|694.96|685.86|693.35|684.25|245
1657129500000|2022-07-06 17:45:00|693.77|684.67|694.63|685.53|694.85|685.75|693.42|684.32|151
1657129800000|2022-07-06 17:50:00|694.7|685.6|694.65|685.55|695.12|686.02|694.56|685.46|117
1657130100000|2022-07-06 17:55:00|694.59|685.49|693.52|684.42|695.88|686.78|693.43|684.33|324
1657130400000|2022-07-06 18:00:00|693.51|684.41|689.25|680.15|695.92|686.82|688.38|679.28|569
1657130700000|2022-07-06 18:05:00|689.3|680.2|690.14|681.04|695.82|686.72|689.26|680.16|592
1657131000000|2022-07-06 18:10:00|690.15|681.05|688.34|679.24|690.22|681.12|684.34|675.24|581
1657131300000|2022-07-06 18:15:00|688.52|679.42|686.67|677.57|688.67|679.57|686.34|677.24|525
1657131600000|2022-07-06 18:20:00|686.68|677.58|689.01|679.91|689.11|680.01|686.61|677.51|509
1657131900000|2022-07-06 18:25:00|689|679.9|691.83|682.73|691.89|682.79|686.85|677.75|548
1657132200000|2022-07-06 18:30:00|691.84|682.74|692.6|683.5|694.84|685.74|691.78|682.68|611
1657132500000|2022-07-06 18:35:00|692.62|683.52|693.61|684.51|694.83|685.73|692.25|683.15|492
1657132800000|2022-07-06 18:40:00|693.69|684.59|696.89|687.79|697.75|688.65|693.55|684.45|651
1657133100000|2022-07-06 18:45:00|697|687.9|697.44|688.34|698.65|689.55|696.61|687.51|451
1657133400000|2022-07-06 18:50:00|697.67|688.57|695.97|686.87|698.62|689.52|695.25|686.15|391
1657133700000|2022-07-06 18:55:00|695.99|686.89|694.8|685.7|696.56|687.46|694.55|685.45|300
1657134000000|2022-07-06 19:00:00|694.95|685.85|692.14|683.04|695.23|686.13|692.14|683.04|390
1657134300000|2022-07-06 19:05:00|692.19|683.09|695.76|686.66|695.95|686.85|691.6|682.5|416
1657134600000|2022-07-06 19:10:00|695.75|686.65|696.48|687.38|696.83|687.73|695.38|686.28|310
1657134900000|2022-07-06 19:15:00|696.52|687.42|695.69|686.59|696.75|687.65|695.45|686.35|277
1657135200000|2022-07-06 19:20:00|695.42|686.32|696.55|687.45|696.87|687.77|694.31|685.21|313
1657135500000|2022-07-06 19:25:00|696.61|687.51|693.82|684.72|696.61|687.51|693.74|684.64|276
1657135800000|2022-07-06 19:30:00|693.77|684.67|694.24|685.14|694.24|685.14|692.37|683.27|362
1657136100000|2022-07-06 19:35:00|694.31|685.21|693.5|684.4|695.74|686.64|693.01|683.91|248
1657136400000|2022-07-06 19:40:00|693.56|684.46|691.7|682.6|693.8|684.7|691.01|681.91|283
1657136700000|2022-07-06 19:45:00|691.63|682.53|690.72|681.62|692.46|683.36|690.56|681.46|359
1657137000000|2022-07-06 19:50:00|690.81|681.71|689.79|680.69|690.83|681.73|689.46|680.36|375
1657137300000|2022-07-06 19:55:00|689.78|680.68|690.96|681.86|691.21|682.11|689.62|680.52|223
1657137600000|2022-07-06 20:00:00|690.97|681.87|692.03|682.93|692.93|683.83|690.7|681.6|282
1657137900000|2022-07-06 20:05:00|691.97|682.87|692.71|683.61|692.97|683.87|690.03|680.93|315
1657138200000|2022-07-06 20:10:00|692.59|683.49|689.93|680.83|692.78|683.68|689.91|680.81|237
1657138500000|2022-07-06 20:15:00|689.92|680.82|689.12|680.02|690.5|681.4|687.88|678.78|261
1657138800000|2022-07-06 20:20:00|689.05|679.95|688.62|679.52|689.65|680.55|688.51|679.41|208
1657139100000|2022-07-06 20:25:00|688.59|679.49|688.81|679.71|689.52|680.42|688.45|679.35|160
1657139400000|2022-07-06 20:30:00|688.83|679.73|690.05|680.95|690.67|681.57|688.49|679.39|252
1657139700000|2022-07-06 20:35:00|690.04|680.94|689.47|680.37|690.7|681.6|689.42|680.32|135
1657140000000|2022-07-06 20:40:00|689.46|680.36|689.14|680.04|690.85|681.75|688.37|679.27|265
1657140300000|2022-07-06 20:45:00|689.09|679.99|690.71|681.61|690.75|681.65|688.62|679.52|206
1657140600000|2022-07-06 20:50:00|690.7|681.6|692.52|683.42|694.03|684.93|689.47|680.37|309
1657140900000|2022-07-06 20:55:00|692.45|683.35|693.54|684.44|694.77|685.67|692.45|683.35|273
1657141200000|2022-07-06 21:00:00|693.53|684.43|692.98|683.88|694.55|685.45|692.9|683.8|278
1657141500000|2022-07-06 21:05:00|692.96|683.86|692.82|683.72|693.87|684.77|692.71|683.61|194
1657141800000|2022-07-06 21:10:00|692.83|683.73|694.15|685.05|694.21|685.11|692.78|683.68|107
1657142100000|2022-07-06 21:15:00|694.05|684.95|694.05|684.95|694.1|685|693.64|684.54|30
1657142400000|2022-07-06 21:20:00|694.1|685|694.59|685.49|694.59|685.49|692.8|683.7|106
1657142700000|2022-07-06 21:25:00|694.71|685.61|693.95|684.85|694.78|685.68|693.91|684.81|47
1657143000000|2022-07-06 21:30:00|693.98|684.88|693.72|684.62|694.07|684.97|693.17|684.07|118
1657143300000|2022-07-06 21:35:00|693.69|684.59|694.46|685.36|694.46|685.36|692.39|683.29|147
1657143600000|2022-07-06 21:40:00|694.42|685.32|691.05|681.95|694.51|685.41|691.05|681.95|217
1657143900000|2022-07-06 21:45:00|691.08|681.98|692.91|683.81|692.99|683.89|690.82|681.72|173
1657144200000|2022-07-06 21:50:00|692.93|683.83|693.07|683.97|693.21|684.11|692.35|683.25|76
1657144500000|2022-07-06 21:55:00|693.02|683.92|693.88|684.78|693.95|684.85|692.67|683.57|65
1657144800000|2022-07-06 22:00:00|693.9|684.8|695.82|686.72|695.86|686.76|693.47|684.37|151
1657145100000|2022-07-06 22:05:00|695.83|686.73|700.21|691.11|701.83|692.73|695.57|686.47|389
1657145400000|2022-07-06 22:10:00|700.29|691.19|701.35|692.25|703.5|694.4|700.29|691.19|423
1657145700000|2022-07-06 22:15:00|701.3|692.2|700.96|691.86|703.02|693.92|699.03|689.93|458
1657146000000|2022-07-06 22:20:00|700.9|691.8|700.26|691.16|701.19|692.09|699.19|690.09|302
1657146300000|2022-07-06 22:25:00|700.27|691.17|699.43|690.33|700.31|691.21|698.94|689.84|237
1657146600000|2022-07-06 22:30:00|699.3|690.2|699.18|690.08|699.98|690.88|698.58|689.48|281
1657146900000|2022-07-06 22:35:00|699.19|690.09|700.85|691.75|701.06|691.96|699.15|690.05|284
1657147200000|2022-07-06 22:40:00|700.8|691.7|700.15|691.05|701.2|692.1|700.15|691.05|269
1657147500000|2022-07-06 22:45:00|700.1|691|697.12|688.02|700.56|691.46|696.88|687.78|280
1657147800000|2022-07-06 22:50:00|697.05|687.95|698.01|688.91|698.91|689.81|696.71|687.61|244
1657148100000|2022-07-06 22:55:00|698.14|689.04|699.27|690.17|700.3|691.2|698.14|689.04|294
1657148400000|2022-07-06 23:00:00|699.24|690.14|704.84|695.74|704.94|695.84|699.05|689.95|420
1657148700000|2022-07-06 23:05:00|704.64|695.54|702.13|693.03|705.24|696.14|701.95|692.85|508
1657149000000|2022-07-06 23:10:00|702.1|693|702.88|693.78|702.9|693.8|700.28|691.18|329
1657149300000|2022-07-06 23:15:00|702.9|693.8|700.57|691.47|703.89|694.79|700.47|691.37|299
1657149600000|2022-07-06 23:20:00|700.6|691.5|698.74|689.64|700.98|691.88|698.74|689.64|260
1657149900000|2022-07-06 23:25:00|698.85|689.75|701.11|692.01|701.58|692.48|698.76|689.66|311
1657150200000|2022-07-06 23:30:00|701.09|691.99|700.62|691.52|701.91|692.81|700.56|691.46|243
1657150500000|2022-07-06 23:35:00|700.63|691.53|698.66|689.56|700.84|691.74|698.56|689.46|281
1657150800000|2022-07-06 23:40:00|698.53|689.43|697.79|688.69|698.97|689.87|697.38|688.28|264
1657151100000|2022-07-06 23:45:00|697.85|688.75|698.86|689.76|698.95|689.85|697.76|688.66|194
1657151400000|2022-07-06 23:50:00|698.89|689.79|697.59|688.49|698.96|689.86|696.99|687.89|272
1657151700000|2022-07-06 23:55:00|697.53|688.43|696.71|687.61|697.74|688.64|696.53|687.43|207
1657152000000|2022-07-07 00:00:00|696.85|687.75|696.64|687.54|699.02|689.92|696.15|687.05|316
1657152300000|2022-07-07 00:05:00|696.67|687.57|697.96|688.86|698.07|688.97|695.5|686.4|362
1657152600000|2022-07-07 00:10:00|697.99|688.89|701.99|692.89|703.17|694.07|697.64|688.54|336
1657152900000|2022-07-07 00:15:00|702.03|692.93|698.57|689.47|702.17|693.07|698.57|689.47|358
1657153200000|2022-07-07 00:20:00|698.5|689.4|700.74|691.64|700.78|691.68|697.67|688.57|298
1657153500000|2022-07-07 00:25:00|700.81|691.71|699.78|690.68|700.9|691.8|698.97|689.87|255
1657153800000|2022-07-07 00:30:00|699.8|690.7|700.41|691.31|701.88|692.78|699.75|690.65|265
1657154100000|2022-07-07 00:35:00|700.4|691.3|701.2|692.1|701.95|692.85|699.98|690.88|248
1657154400000|2022-07-07 00:40:00|701.19|692.09|701.33|692.23|702.32|693.22|701.05|691.95|185
1657154700000|2022-07-07 00:45:00|701.39|692.29|700.15|691.05|702.86|693.76|700.07|690.97|229
1657155000000|2022-07-07 00:50:00|700.1|691|700.8|691.7|700.89|691.79|698.85|689.75|239
1657155300000|2022-07-07 00:55:00|700.81|691.71|699.73|690.63|701.08|691.98|699.15|690.05|229
1657155600000|2022-07-07 01:00:00|699.75|690.65|697.85|688.75|699.87|690.77|697.16|688.06|332
1657155900000|2022-07-07 01:05:00|697.8|688.7|696.65|687.55|698.11|689.01|696.1|687|284
1657156200000|2022-07-07 01:10:00|696.63|687.53|697.99|688.89|698.1|689|696.21|687.11|278
1657156500000|2022-07-07 01:15:00|698.03|688.93|699.05|689.95|700.03|690.93|697.71|688.61|251
1657156800000|2022-07-07 01:20:00|699.01|689.91|701.27|692.17|701.91|692.81|698.71|689.61|281
1657157100000|2022-07-07 01:25:00|701.28|692.18|700.86|691.76|701.81|692.71|700.06|690.96|267
1657157400000|2022-07-07 01:30:00|700.85|691.75|701.07|691.97|701.86|692.76|700.04|690.94|284
1657157700000|2022-07-07 01:35:00|701.1|692|700.78|691.68|701.38|692.28|700.29|691.19|201
1657158000000|2022-07-07 01:40:00|700.74|691.64|702.9|693.8|705.6|696.5|700.05|690.95|345
1657158300000|2022-07-07 01:45:00|702.85|693.75|703.67|694.57|703.99|694.89|702.19|693.09|299
1657158600000|2022-07-07 01:50:00|703.7|694.6|701.83|692.73|704.27|695.17|701.81|692.71|197
1657158900000|2022-07-07 01:55:00|701.81|692.71|701.32|692.22|702.15|693.05|700.99|691.89|216
1657159200000|2022-07-07 02:00:00|701.33|692.23|701.81|692.71|704.88|695.78|701.02|691.92|343
1657159500000|2022-07-07 02:05:00|701.77|692.67|701.61|692.51|701.95|692.85|700.18|691.08|280
1657159800000|2022-07-07 02:10:00|701.63|692.53|699.9|690.8|701.7|692.6|699.85|690.75|156
1657160100000|2022-07-07 02:15:00|699.93|690.83|697.85|688.75|701.3|692.2|697.57|688.47|344
1657160400000|2022-07-07 02:20:00|697.86|688.76|697.55|688.45|698.77|689.67|696.87|687.77|366
1657160700000|2022-07-07 02:25:00|697.53|688.43|697.88|688.78|698|688.9|696.02|686.92|335
1657161000000|2022-07-07 02:30:00|697.89|688.79|696.09|686.99|698.12|689.02|695.78|686.68|308
1657161300000|2022-07-07 02:35:00|696.18|687.08|696.82|687.72|697.09|687.99|695.97|686.87|274
1657161600000|2022-07-07 02:40:00|696.79|687.69|697.08|687.98|697.75|688.65|696.56|687.46|256
1657161900000|2022-07-07 02:45:00|697.05|687.95|697.77|688.67|697.91|688.81|696.17|687.07|315
1657162200000|2022-07-07 02:50:00|697.71|688.61|697.71|688.61|698.1|689|697.45|688.35|197
1657162500000|2022-07-07 02:55:00|697.7|688.6|696.96|687.86|697.95|688.85|696.83|687.73|200
1657162800000|2022-07-07 03:00:00|696.95|687.85|696.44|687.34|697.8|688.7|696.04|686.94|260
1657163100000|2022-07-07 03:05:00|696.29|687.19|696|686.9|696.79|687.69|695.68|686.58|216
1657163400000|2022-07-07 03:10:00|696.06|686.96|696.93|687.83|697.03|687.93|695.33|686.23|242
1657163700000|2022-07-07 03:15:00|696.89|687.79|696.83|687.73|696.98|687.88|695.74|686.64|208
1657164000000|2022-07-07 03:20:00|696.87|687.77|694.18|685.08|696.95|687.85|694.13|685.03|200
1657164300000|2022-07-07 03:25:00|694.13|685.03|696.58|687.48|696.6|687.5|693.08|683.98|192
1657164600000|2022-07-07 03:30:00|696.57|687.47|694.68|685.58|696.57|687.47|693.73|684.63|244
1657164900000|2022-07-07 03:35:00|694.76|685.66|694.65|685.55|694.85|685.75|693.96|684.86|142
1657165200000|2022-07-07 03:40:00|694.75|685.65|697.24|688.14|697.64|688.54|694.58|685.48|228
1657165500000|2022-07-07 03:45:00|697.25|688.15|696.49|687.39|698.01|688.91|695.45|686.35|248
1657165800000|2022-07-07 03:50:00|696.47|687.37|696.59|687.49|696.96|687.86|696.36|687.26|173
1657166100000|2022-07-07 03:55:00|696.48|687.38|697.51|688.41|697.83|688.73|696.48|687.38|206
1657166400000|2022-07-07 04:00:00|697.5|688.4|696.87|687.77|697.85|688.75|696.72|687.62|219
1657166700000|2022-07-07 04:05:00|696.94|687.84|695.39|686.29|697.33|688.23|695|685.9|237
1657167000000|2022-07-07 04:10:00|695.38|686.28|694.58|685.48|695.75|686.65|694.05|684.95|332
1657167300000|2022-07-07 04:15:00|694.59|685.49|696.57|687.47|696.76|687.66|694.11|685.01|229
1657167600000|2022-07-07 04:20:00|696.56|687.46|695.95|686.85|696.71|687.61|695.83|686.73|114
1657167900000|2022-07-07 04:25:00|695.96|686.86|694.72|685.62|695.96|686.86|693.97|684.87|237
1657168200000|2022-07-07 04:30:00|694.65|685.55|695.83|686.73|695.84|686.74|693.63|684.53|280
1657168500000|2022-07-07 04:35:00|695.84|686.74|696.79|687.69|696.95|687.85|695.58|686.48|201
1657168800000|2022-07-07 04:40:00|696.78|687.68|696.75|687.65|696.91|687.81|696.13|687.03|150
1657169100000|2022-07-07 04:45:00|696.79|687.69|698.03|688.93|698.11|689.01|695.71|686.61|169
1657169400000|2022-07-07 04:50:00|698.1|689|697.79|688.69|698.16|689.06|697.07|687.97|115
1657169700000|2022-07-07 04:55:00|697.84|688.74|697.7|688.6|698.02|688.92|696.97|687.87|167
1657170000000|2022-07-07 05:00:00|697.76|688.66|697.75|688.65|697.85|688.75|696.93|687.83|181
1657170300000|2022-07-07 05:05:00|697.8|688.7|698.99|689.89|698.99|689.89|697.23|688.13|138
1657170600000|2022-07-07 05:10:00|698.95|689.85|699.71|690.61|699.77|690.67|698.21|689.11|168
1657170900000|2022-07-07 05:15:00|699.74|690.64|698.63|689.53|699.77|690.67|698.56|689.46|140
1657171200000|2022-07-07 05:20:00|698.64|689.54|697.68|688.58|698.83|689.73|696.92|687.82|146
1657171500000|2022-07-07 05:25:00|697.7|688.6|696.98|687.88|697.9|688.8|696.74|687.64|177
1657171800000|2022-07-07 05:30:00|697.01|687.91|699.01|689.91|699.06|689.96|696.57|687.47|238
1657172100000|2022-07-07 05:35:00|699.02|689.92|698.35|689.25|699.05|689.95|697.57|688.47|151
1657172400000|2022-07-07 05:40:00|698.41|689.31|697.42|688.32|698.65|689.55|696.89|687.79|186
1657172700000|2022-07-07 05:45:00|697.55|688.45|696.11|687.01|697.75|688.65|696.11|687.01|145
1657173000000|2022-07-07 05:50:00|696.18|687.08|693.8|684.7|696.18|687.08|693.62|684.52|347
1657173300000|2022-07-07 05:55:00|694|684.9|694.16|685.06|694.85|685.75|693.73|684.63|261
1657173600000|2022-07-07 06:00:00|694.15|685.05|693.79|684.69|694.8|685.7|692.69|683.59|288
1657173900000|2022-07-07 06:05:00|693.76|684.66|694.72|685.62|694.93|685.83|693.69|684.59|236
1657174200000|2022-07-07 06:10:00|694.87|685.77|694.82|685.72|694.87|685.77|694.02|684.92|188
1657174500000|2022-07-07 06:15:00|694.78|685.68|695.22|686.12|695.64|686.54|694.68|685.58|172
1657174800000|2022-07-07 06:20:00|695.17|686.07|695.74|686.64|696.28|687.18|694.95|685.85|194
1657175100000|2022-07-07 06:25:00|695.75|686.65|695.65|686.55|695.8|686.7|694.98|685.88|162
1657175400000|2022-07-07 06:30:00|695.68|686.58|695.81|686.71|696.67|687.57|694.87|685.77|276
1657175700000|2022-07-07 06:35:00|695.89|686.79|696.05|686.95|696.25|687.15|695.16|686.06|182
1657176000000|2022-07-07 06:40:00|695.96|686.86|695.3|686.2|696.22|687.12|695.17|686.07|155
1657176300000|2022-07-07 06:45:00|695.28|686.18|693.85|684.75|695.9|686.8|693.66|684.56|217
1657176600000|2022-07-07 06:50:00|693.86|684.76|695.15|686.05|695.23|686.13|693.86|684.76|195
1657176900000|2022-07-07 06:55:00|695.2|686.1|695.11|686.01|695.25|686.15|693.85|684.75|243
1657177200000|2022-07-07 07:00:00|695.06|685.96|695.89|686.79|696.96|687.86|695.03|685.93|218
1657177500000|2022-07-07 07:05:00|695.93|686.83|696.41|687.31|696.79|687.69|695.18|686.08|192
1657177800000|2022-07-07 07:10:00|696.4|687.3|695.42|686.32|697.01|687.91|695.25|686.15|217
1657178100000|2022-07-07 07:15:00|695.25|686.15|694.98|685.88|695.86|686.76|694.85|685.75|180
1657178400000|2022-07-07 07:20:00|694.9|685.8|696.29|687.19|696.9|687.8|694.81|685.71|199
1657178700000|2022-07-07 07:25:00|696.12|687.02|696.95|687.85|697.23|688.13|696.12|687.02|176
1657179000000|2022-07-07 07:30:00|696.93|687.83|700.18|691.08|700.25|691.15|696.89|687.79|218
1657179300000|2022-07-07 07:35:00|700.19|691.09|700.17|691.07|700.37|691.27|699.32|690.22|187
1657179600000|2022-07-07 07:40:00|700.18|691.08|699.68|690.58|700.37|691.27|698.95|689.85|197
1657179900000|2022-07-07 07:45:00|699.67|690.57|701.05|691.95|701.16|692.06|699.16|690.06|323
1657180200000|2022-07-07 07:50:00|700.99|691.89|700.23|691.13|701.19|692.09|700.1|691|233
1657180500000|2022-07-07 07:55:00|700.16|691.06|700.33|691.23|701.06|691.96|700.15|691.05|216
1657180800000|2022-07-07 08:00:00|700.42|691.32|702.25|693.15|702.42|693.32|700.25|691.15|269
1657181100000|2022-07-07 08:05:00|702.26|693.16|703.73|694.63|703.81|694.71|701.78|692.68|476
1657181400000|2022-07-07 08:10:00|703.71|694.61|707.1|698|709.25|700.15|703.6|694.5|531
1657181700000|2022-07-07 08:15:00|707.04|697.94|705.55|696.45|707.26|698.16|705.05|695.95|481
1657182000000|2022-07-07 08:20:00|705.83|696.73|704.76|695.66|706.18|697.08|704.72|695.62|343
1657182300000|2022-07-07 08:25:00|704.74|695.64|705.78|696.68|705.88|696.78|704.74|695.64|370
1657182600000|2022-07-07 08:30:00|705.84|696.74|705.59|696.49|707.23|698.13|705.33|696.23|320
1657182900000|2022-07-07 08:35:00|705.69|696.59|705.54|696.44|706.18|697.08|704.88|695.78|251
1657183200000|2022-07-07 08:40:00|705.75|696.65|705.71|696.61|705.75|696.65|703.94|694.84|296
1657183500000|2022-07-07 08:45:00|705.59|696.49|708.13|699.03|708.84|699.74|705.47|696.37|443
1657183800000|2022-07-07 08:50:00|708.14|699.04|710.25|701.15|710.69|701.59|708.14|699.04|490
1657184100000|2022-07-07 08:55:00|710.26|701.16|710.72|701.62|711.83|702.73|708.38|699.28|307
1657184400000|2022-07-07 09:00:00|710.71|701.61|707.14|698.04|711.73|702.63|706.8|697.7|401
1657184700000|2022-07-07 09:05:00|707.15|698.05|707.79|698.69|708.07|698.97|706.9|697.8|308
1657185000000|2022-07-07 09:10:00|707.83|698.73|707.7|698.6|708.57|699.47|707.55|698.45|123
1657185300000|2022-07-07 09:15:00|707.71|698.61|707|697.9|707.8|698.7|706.93|697.83|96
1657185600000|2022-07-07 09:20:00|707.05|697.95|706.66|697.56|707.06|697.96|706.46|697.36|26
1657185900000|2022-07-07 09:25:00|706.71|697.61|706.89|697.79|706.89|697.79|706.6|697.5|40
1657186200000|2022-07-07 09:30:00|706.88|697.78|706.88|697.78|707.07|697.97|706.75|697.65|76
1657186500000|2022-07-07 09:35:00|706.9|697.8|707.08|697.98|707.08|697.98|706.76|697.66|72
1657186800000|2022-07-07 09:40:00|707.12|698.02|707.91|698.81|707.99|698.89|707.02|697.92|151
1657187100000|2022-07-07 09:45:00|707.95|698.85|709.04|699.94|710.1|701|707.91|698.81|187
1657187400000|2022-07-07 09:50:00|708.99|699.89|707.24|698.14|709.7|700.6|707.24|698.14|191
1657187700000|2022-07-07 09:55:00|707.37|698.27|709.84|700.74|709.88|700.78|707.25|698.15|177
1657188000000|2022-07-07 10:00:00|709.85|700.75|709.28|700.18|709.91|700.81|709.28|700.18|91
1657188300000|2022-07-07 10:05:00|709.45|700.35|709.3|700.2|710.47|701.37|708.99|699.89|90
1657188600000|2022-07-07 10:10:00|709.39|700.29|708.05|698.95|709.39|700.29|707.99|698.89|87
1657188900000|2022-07-07 10:15:00|708.11|699.01|707.97|698.87|708.55|699.45|707.88|698.78|50
1657189200000|2022-07-07 10:20:00|707.92|698.82|707.56|698.46|707.92|698.82|707.1|698|49
1657189500000|2022-07-07 10:25:00|707.61|698.51|707.76|698.66|707.76|698.66|707.47|698.37|25
1657189800000|2022-07-07 10:30:00|707.75|698.65|706.91|697.81|707.94|698.84|706.84|697.74|50
1657190100000|2022-07-07 10:35:00|706.86|697.76|707.95|698.85|707.95|698.85|706.84|697.74|48
1657190400000|2022-07-07 10:40:00|707.92|698.82|708.23|699.13|708.23|699.13|707.89|698.79|22
1657190700000|2022-07-07 10:45:00|708.2|699.1|704.86|695.76|708.37|699.27|704.55|695.45|202
1657191000000|2022-07-07 10:50:00|704.87|695.77|704.77|695.67|705.71|696.61|704.62|695.52|227
1657191300000|2022-07-07 10:55:00|704.76|695.66|706.82|697.72|706.92|697.82|704.76|695.66|220
1657191600000|2022-07-07 11:00:00|706.81|697.71|704.68|695.58|706.83|697.73|704.29|695.19|237
1657191900000|2022-07-07 11:05:00|704.67|695.57|705.07|695.97|705.32|696.22|703.31|694.21|296
1657192200000|2022-07-07 11:10:00|705.12|696.02|705.51|696.41|705.59|696.49|703.74|694.64|275
1657192500000|2022-07-07 11:15:00|705.63|696.53|704.74|695.64|705.95|696.85|704.53|695.43|221
1657192800000|2022-07-07 11:20:00|704.8|695.7|704.27|695.17|704.98|695.88|704.01|694.91|218
1657193100000|2022-07-07 11:25:00|704.18|695.08|704.04|694.94|704.72|695.62|703.89|694.79|203
1657193400000|2022-07-07 11:30:00|704.01|694.91|704.66|695.56|704.66|695.56|703.74|694.64|224
1657193700000|2022-07-07 11:35:00|704.44|695.34|705.21|696.11|705.71|696.61|703.87|694.77|220
1657194000000|2022-07-07 11:40:00|705.2|696.1|705.68|696.58|705.85|696.75|705.16|696.06|141
1657194300000|2022-07-07 11:45:00|705.69|696.59|707.21|698.11|707.97|698.87|705.15|696.05|203
1657194600000|2022-07-07 11:50:00|707.28|698.18|707.97|698.87|708.15|699.05|706.25|697.15|181
1657194900000|2022-07-07 11:55:00|708.01|698.91|707.73|698.63|708.16|699.06|707.17|698.07|179
1657195200000|2022-07-07 12:00:00|707.79|698.69|706.84|697.74|707.79|698.69|706.04|696.94|319
1657195500000|2022-07-07 12:05:00|706.83|697.73|705.9|696.8|706.98|697.88|705.14|696.04|259
1657195800000|2022-07-07 12:10:00|705.89|696.79|706.8|697.7|706.8|697.7|705.19|696.09|230
1657196100000|2022-07-07 12:15:00|706.71|697.61|705.18|696.08|708.13|699.03|705.11|696.01|356
1657196400000|2022-07-07 12:20:00|705.17|696.07|702.14|693.04|705.71|696.61|701.81|692.71|333
1657196700000|2022-07-07 12:25:00|702.19|693.09|704.75|695.65|704.91|695.81|701.92|692.82|270
1657197000000|2022-07-07 12:30:00|704.74|695.64|701.86|692.76|704.74|695.64|701.85|692.75|330
1657197300000|2022-07-07 12:35:00|701.9|692.8|703.59|694.49|703.6|694.5|701.23|692.13|234
1657197600000|2022-07-07 12:40:00|703.57|694.47|703.93|694.83|704.85|695.75|703.52|694.42|169
1657197900000|2022-07-07 12:45:00|703.85|694.75|704.55|695.45|705.03|695.93|702.65|693.55|268
1657198200000|2022-07-07 12:50:00|704.53|695.43|704.14|695.04|704.96|695.86|703.89|694.79|174
1657198500000|2022-07-07 12:55:00|704.03|694.93|703.52|694.42|704.25|695.15|703.02|693.92|158
1657198800000|2022-07-07 13:00:00|703.61|694.51|703.61|694.51|704.16|695.06|703.12|694.02|173
1657199100000|2022-07-07 13:05:00|703.62|694.52|702.67|693.57|703.73|694.63|701.48|692.38|196
1657199400000|2022-07-07 13:10:00|702.71|693.61|704.35|695.25|704.35|695.25|701.93|692.83|157
1657199700000|2022-07-07 13:15:00|704.24|695.14|703.2|694.1|704.7|695.6|702.83|693.73|235
1657200000000|2022-07-07 13:20:00|703.19|694.09|701.99|692.89|703.28|694.18|701.28|692.18|186
1657200300000|2022-07-07 13:25:00|702|692.9|701.76|692.66|702.34|693.24|701.58|692.48|93
1657200600000|2022-07-07 13:30:00|701.74|692.64|705.2|696.1|705.22|696.12|701.15|692.05|359
1657200900000|2022-07-07 13:35:00|705.21|696.11|704.25|695.15|706.81|697.71|703.59|694.49|431
1657201200000|2022-07-07 13:40:00|704.51|695.41|708.53|699.43|708.53|699.43|704.29|695.19|404
1657201500000|2022-07-07 13:45:00|708.7|699.6|707.16|698.06|710.86|701.76|707.13|698.03|506
1657201800000|2022-07-07 13:50:00|707.13|698.03|705.5|696.4|707.66|698.56|704.46|695.36|409
1657202100000|2022-07-07 13:55:00|705.55|696.45|707.88|698.78|708.2|699.1|705.5|696.4|377
1657202400000|2022-07-07 14:00:00|707.86|698.76|708.07|698.97|709.75|700.65|706.83|697.73|528
1657202700000|2022-07-07 14:05:00|708.11|699.01|710.78|701.68|711.9|702.8|706.45|697.35|374
1657203000000|2022-07-07 14:10:00|710.82|701.72|712.78|703.68|712.85|703.75|710.5|701.4|436
1657203300000|2022-07-07 14:15:00|712.51|703.41|715.7|706.6|715.95|706.85|712.3|703.2|616
1657203600000|2022-07-07 14:20:00|715.6|706.5|710.71|701.61|715.73|706.63|709.47|700.37|488
1657203900000|2022-07-07 14:25:00|710.79|701.69|710.95|701.85|712.76|703.66|709.41|700.31|410
1657204200000|2022-07-07 14:30:00|710.9|701.8|714.74|705.64|714.89|705.79|710.9|701.8|539
1657204500000|2022-07-07 14:35:00|714.8|705.7|716.95|707.85|717.43|708.33|714.55|705.45|474
1657204800000|2022-07-07 14:40:00|716.93|707.83|717.73|708.63|718.46|709.36|716.67|707.57|471
1657205100000|2022-07-07 14:45:00|717.7|708.6|715.72|706.62|717.93|708.83|714.4|705.3|454
1657205400000|2022-07-07 14:50:00|715.8|706.7|718.1|709|718.58|709.48|715.67|706.57|410
1657205700000|2022-07-07 14:55:00|718.15|709.05|717.73|708.63|718.51|709.41|716.56|707.46|285
1657206000000|2022-07-07 15:00:00|717.74|708.64|719.06|709.96|719.41|710.31|716.58|707.48|472
1657206300000|2022-07-07 15:05:00|719.09|709.99|717.16|708.06|719.8|710.7|716.63|707.53|464
1657206600000|2022-07-07 15:10:00|717.1|708|716.77|707.67|717.91|708.81|716.63|707.53|414
1657206900000|2022-07-07 15:15:00|716.8|707.7|716.84|707.74|717.85|708.75|716.47|707.37|284
1657207200000|2022-07-07 15:20:00|716.86|707.76|718.59|709.49|718.78|709.68|716.84|707.74|344
1657207500000|2022-07-07 15:25:00|718.7|709.6|717.8|708.7|718.88|709.78|717.18|708.08|317
1657207800000|2022-07-07 15:30:00|717.6|708.5|714.68|705.58|718.06|708.96|713.97|704.87|414
1657208100000|2022-07-07 15:35:00|714.72|705.62|714.74|705.64|715.47|706.37|714.11|705.01|311
1657208400000|2022-07-07 15:40:00|714.65|705.55|715.58|706.48|716.2|707.1|714.53|705.43|271
1657208700000|2022-07-07 15:45:00|715.57|706.47|715.95|706.85|716.7|707.6|715.52|706.42|215
1657209000000|2022-07-07 15:50:00|715.94|706.84|715.37|706.27|716.21|707.11|714.64|705.54|270
1657209300000|2022-07-07 15:55:00|715.33|706.23|716.01|706.91|716.04|706.94|715.05|705.95|249
1657209600000|2022-07-07 16:00:00|716.06|706.96|720.08|710.98|720.84|711.74|716.06|706.96|366
1657209900000|2022-07-07 16:05:00|720.09|710.99|720.69|711.59|721.04|711.94|719.39|710.29|539
1657210200000|2022-07-07 16:10:00|720.7|711.6|717|707.9|721|711.9|717|707.9|305
1657210500000|2022-07-07 16:15:00|716.99|707.89|718.81|709.71|719.15|710.05|716.78|707.68|373
1657210800000|2022-07-07 16:20:00|718.74|709.64|718.87|709.77|719.02|709.92|718.25|709.15|227
1657211100000|2022-07-07 16:25:00|718.82|709.72|721.27|712.17|721.92|712.82|716.86|707.76|373
1657211400000|2022-07-07 16:30:00|721.32|712.22|725.5|716.4|726.5|717.4|721.32|712.22|477
1657211700000|2022-07-07 16:35:00|725.48|716.38|727.21|718.11|729.1|720|725.48|716.38|484
1657212000000|2022-07-07 16:40:00|727.19|718.09|728.87|719.77|731.82|722.72|727.19|718.09|523
1657212300000|2022-07-07 16:45:00|728.85|719.75|727.81|718.71|730.07|720.97|727.64|718.54|533
1657212600000|2022-07-07 16:50:00|727.88|718.78|727.75|718.65|728.8|719.7|726.81|717.71|206
1657212900000|2022-07-07 16:55:00|727.65|718.55|726.95|717.85|727.85|718.75|726.65|717.55|112
1657213200000|2022-07-07 17:00:00|726.92|717.82|725.14|716.04|727.18|718.08|725.11|716.01|242
1657213500000|2022-07-07 17:05:00|725.12|716.02|722.91|713.81|725.14|716.04|722.55|713.45|333
1657213800000|2022-07-07 17:10:00|722.85|713.75|721.76|712.66|722.97|713.87|721.63|712.53|242
1657214100000|2022-07-07 17:15:00|721.95|712.85|720.83|711.73|722|712.9|720.08|710.98|264
1657214400000|2022-07-07 17:20:00|720.78|711.68|721.45|712.35|721.64|712.54|720.73|711.63|215
1657214700000|2022-07-07 17:25:00|721.5|712.4|719.65|710.55|721.71|712.61|719.52|710.42|282
1657215000000|2022-07-07 17:30:00|719.7|710.6|721.55|712.45|721.9|712.8|719.65|710.55|273
1657215300000|2022-07-07 17:35:00|721.49|712.39|720.97|711.87|721.65|712.55|720.74|711.64|129
1657215600000|2022-07-07 17:40:00|720.87|711.77|720.68|711.58|721|711.9|719.82|710.72|142
1657215900000|2022-07-07 17:45:00|720.77|711.67|721.78|712.68|721.89|712.79|720.59|711.49|258
1657216200000|2022-07-07 17:50:00|721.8|712.7|721.85|712.75|722.67|713.57|721.65|712.55|170
1657216500000|2022-07-07 17:55:00|721.88|712.78|721.08|711.98|722.46|713.36|720.23|711.13|265
1657216800000|2022-07-07 18:00:00|721.13|712.03|720.77|711.67|722.19|713.09|720.58|711.48|257
1657217100000|2022-07-07 18:05:00|720.79|711.69|723.16|714.06|723.77|714.67|720.65|711.55|283
1657217400000|2022-07-07 18:10:00|723.11|714.01|722.85|713.75|723.38|714.28|721.85|712.75|204
1657217700000|2022-07-07 18:15:00|723.05|713.95|723.52|714.42|723.7|714.6|722.64|713.54|223
1657218000000|2022-07-07 18:20:00|723.85|714.75|724.5|715.4|724.76|715.66|723.37|714.27|223
1657218300000|2022-07-07 18:25:00|724.56|715.46|725.46|716.36|725.7|716.6|723.51|714.41|378
1657218600000|2022-07-07 18:30:00|725.21|716.11|723.9|714.8|726.61|717.51|723.83|714.73|485
1657218900000|2022-07-07 18:35:00|723.87|714.77|724.77|715.67|725.4|716.3|723.25|714.15|386
1657219200000|2022-07-07 18:40:00|724.69|715.59|725.78|716.68|728.22|719.12|724.11|715.01|654
1657219500000|2022-07-07 18:45:00|725.88|716.78|727.63|718.53|728.18|719.08|725.45|716.35|521
1657219800000|2022-07-07 18:50:00|727.62|718.52|728.75|719.65|728.75|719.65|726.84|717.74|497
1657220100000|2022-07-07 18:55:00|728.78|719.68|727.27|718.17|728.93|719.83|726.82|717.72|605
1657220400000|2022-07-07 19:00:00|727.25|718.15|727.9|718.8|728.95|719.85|727.17|718.07|444
1657220700000|2022-07-07 19:05:00|727.85|718.75|727.8|718.7|730.2|721.1|727.65|718.55|441
1657221000000|2022-07-07 19:10:00|727.91|718.81|729.02|719.92|729.2|720.1|726.68|717.58|412
1657221300000|2022-07-07 19:15:00|729.03|719.93|727.6|718.5|730.35|721.25|727.04|717.94|516
1657221600000|2022-07-07 19:20:00|727.66|718.56|729.78|720.68|729.99|720.89|727.66|718.56|350
1657221900000|2022-07-07 19:25:00|729.68|720.58|731.95|722.85|732.1|723|729.57|720.47|469
1657222200000|2022-07-07 19:30:00|731.9|722.8|730.07|720.97|733.05|723.95|729.3|720.2|580
1657222500000|2022-07-07 19:35:00|730|720.9|733.74|724.64|733.85|724.75|730|720.9|643
1657222800000|2022-07-07 19:40:00|733.52|724.42|732.93|723.83|734.71|725.61|731.52|722.42|641
1657223100000|2022-07-07 19:45:00|733.15|724.05|735.5|726.4|735.89|726.79|732.7|723.6|612
1657223400000|2022-07-07 19:50:00|735.05|725.95|733.9|724.8|735.35|726.25|733.15|724.05|700
1657223700000|2022-07-07 19:55:00|733.89|724.79|734.48|725.38|734.95|725.85|732.89|723.79|557
1657224000000|2022-07-07 20:00:00|734.58|725.48|729.75|720.65|735.14|726.04|729.68|720.58|558
1657224300000|2022-07-07 20:05:00|729.7|720.6|728.7|719.6|730.05|720.95|727|717.9|510
1657224600000|2022-07-07 20:10:00|728.66|719.56|730.25|721.15|731.63|722.53|728.66|719.56|426
1657224900000|2022-07-07 20:15:00|730.35|721.25|729.78|720.68|731.21|722.11|729.55|720.45|373
1657225200000|2022-07-07 20:20:00|729.75|720.65|728.5|719.4|730.05|720.95|727.61|718.51|278
1657225500000|2022-07-07 20:25:00|728.45|719.35|731.57|722.47|731.63|722.53|727.73|718.63|398
1657225800000|2022-07-07 20:30:00|731.56|722.46|729.52|720.42|731.85|722.75|729.18|720.08|306
1657226100000|2022-07-07 20:35:00|729.55|720.45|729.76|720.66|729.92|720.82|728.77|719.67|283
1657226400000|2022-07-07 20:40:00|729.73|720.63|729.65|720.55|729.9|720.8|728.48|719.38|280
1657226700000|2022-07-07 20:45:00|729.6|720.5|729.11|720.01|729.6|720.5|728.1|719|262
1657227000000|2022-07-07 20:50:00|729.19|720.09|727.46|718.36|729.33|720.23|727.15|718.05|264
1657227300000|2022-07-07 20:55:00|727.44|718.34|728.88|719.78|729.21|720.11|727.15|718.05|375
1657227600000|2022-07-07 21:00:00|728.79|719.69|727.82|718.72|729.75|720.65|727.27|718.17|380
1657227900000|2022-07-07 21:05:00|727.8|718.7|729.32|720.22|729.77|720.67|726.35|717.25|350
1657228200000|2022-07-07 21:10:00|729.33|720.23|731.28|722.18|731.62|722.52|728.87|719.77|273
1657228500000|2022-07-07 21:15:00|731.27|722.17|730.6|721.5|731.95|722.85|730.6|721.5|276
1657228800000|2022-07-07 21:20:00|730.65|721.55|730.75|721.65|731.6|722.5|729.46|720.36|239
1657229100000|2022-07-07 21:25:00|730.69|721.59|730.69|721.59|731.35|722.25|730.6|721.5|213
1657229400000|2022-07-07 21:30:00|730.67|721.57|730.7|721.6|730.95|721.85|730.38|721.28|86
1657229700000|2022-07-07 21:35:00|730.6|721.5|730.74|721.64|731.15|722.05|730.35|721.25|151
1657230000000|2022-07-07 21:40:00|730.77|721.67|731.43|722.33|731.87|722.77|730.74|721.64|154
1657230300000|2022-07-07 21:45:00|731.6|722.5|730.74|721.64|731.8|722.7|730.62|721.52|167
1657230600000|2022-07-07 21:50:00|730.76|721.66|730.71|721.61|730.98|721.88|730.68|721.58|99
1657230900000|2022-07-07 21:55:00|730.91|721.81|732.46|723.36|732.93|723.83|730.71|721.61|219
1657231200000|2022-07-07 22:00:00|732.47|723.37|730.73|721.63|733.65|724.55|730.54|721.44|310
1657231500000|2022-07-07 22:05:00|730.75|721.65|729.91|720.81|731.75|722.65|729.67|720.57|267
1657231800000|2022-07-07 22:10:00|729.88|720.78|731.78|722.68|732|722.9|729.75|720.65|271
1657232100000|2022-07-07 22:15:00|731.75|722.65|732.74|723.64|733.67|724.57|731.64|722.54|315
1657232400000|2022-07-07 22:20:00|732.7|723.6|733.23|724.13|733.82|724.72|732|722.9|298
1657232700000|2022-07-07 22:25:00|733.28|724.18|728.74|719.64|734.15|725.05|727.9|718.8|508
1657233000000|2022-07-07 22:30:00|728.6|719.5|728.92|719.82|729.94|720.84|727.65|718.55|401
1657233300000|2022-07-07 22:35:00|728.93|719.83|726.86|717.76|729.2|720.1|726.55|717.45|333
1657233600000|2022-07-07 22:40:00|726.85|717.75|725.68|716.58|727.55|718.45|725.54|716.44|368
1657233900000|2022-07-07 22:45:00|725.7|716.6|726.68|717.58|727.75|718.65|725.65|716.55|263
1657234200000|2022-07-07 22:50:00|726.76|717.66|726.54|717.44|728.05|718.95|725.93|716.83|345
1657234500000|2022-07-07 22:55:00|726.55|717.45|727.8|718.7|728.65|719.55|726.45|717.35|297
1657234800000|2022-07-07 23:00:00|727.87|718.77|729.63|720.53|729.9|720.8|727.63|718.53|337
1657235100000|2022-07-07 23:05:00|729.58|720.48|728.12|719.02|729.87|720.77|727.75|718.65|279
1657235400000|2022-07-07 23:10:00|728.15|719.05|728.77|719.67|729.1|720|726.68|717.58|284
1657235700000|2022-07-07 23:15:00|728.76|719.66|731.05|721.95|731.41|722.31|728.32|719.22|344
1657236000000|2022-07-07 23:20:00|731|721.9|730.61|721.51|731.25|722.15|729.91|720.81|390
1657236300000|2022-07-07 23:25:00|730.6|721.5|731.75|722.65|732.75|723.65|730.6|721.5|527
1657236600000|2022-07-07 23:30:00|731.78|722.68|732.29|723.19|733.48|724.38|731.78|722.68|403
1657236900000|2022-07-07 23:35:00|732.24|723.14|735.77|726.67|736.17|727.07|732.2|723.1|375
1657237200000|2022-07-07 23:40:00|735.75|726.65|737.57|728.47|737.9|728.8|735.6|726.5|377
1657237500000|2022-07-07 23:45:00|737.53|728.43|735.39|726.29|739.35|730.25|735.39|726.29|456
1657237800000|2022-07-07 23:50:00|735.4|726.3|735.5|726.4|735.9|726.8|735.1|726|343
1657238100000|2022-07-07 23:55:00|735.55|726.45|734.73|725.63|735.75|726.65|734.5|725.4|302
1657238400000|2022-07-08 00:00:00|734.77|725.67|734.45|725.35|736|726.9|734.2|725.1|414
1657238700000|2022-07-08 00:05:00|734.41|725.31|732.1|723|734.84|725.74|731.49|722.39|415
1657239000000|2022-07-08 00:10:00|732.06|722.96|733.55|724.45|734.77|725.67|731.9|722.8|400
1657239300000|2022-07-08 00:15:00|733.53|724.43|731.83|722.73|733.8|724.7|731.16|722.06|270
1657239600000|2022-07-08 00:20:00|731.8|722.7|731.61|722.51|732.85|723.75|729.68|720.58|374
1657239900000|2022-07-08 00:25:00|731.65|722.55|730.49|721.39|731.87|722.77|730.34|721.24|329
1657240200000|2022-07-08 00:30:00|730.69|721.59|729.95|720.85|731.9|722.8|729.08|719.98|348
1657240500000|2022-07-08 00:35:00|729.9|720.8|732.15|723.05|733.21|724.11|729.62|720.52|443
1657240800000|2022-07-08 00:40:00|732.3|723.2|732.1|723|732.7|723.6|730.65|721.55|454
1657241100000|2022-07-08 00:45:00|732.15|723.05|731.62|722.52|732.65|723.55|730.5|721.4|362
1657241400000|2022-07-08 00:50:00|731.72|722.62|733.08|723.98|733.5|724.4|731.5|722.4|282
1657241700000|2022-07-08 00:55:00|733.1|724|734.88|725.78|735.45|726.35|732.12|723.02|283
1657242000000|2022-07-08 01:00:00|735.02|725.92|733.7|724.6|735.5|726.4|733.45|724.35|366
1657242300000|2022-07-08 01:05:00|733.75|724.65|736.55|727.45|737.6|728.5|733.65|724.55|403
1657242600000|2022-07-08 01:10:00|736.65|727.55|738.49|729.39|738.63|729.53|735.86|726.76|429
1657242900000|2022-07-08 01:15:00|738.36|729.26|737.88|728.78|738.53|729.43|736.95|727.85|398
1657243200000|2022-07-08 01:20:00|737.85|728.75|738.54|729.44|738.72|729.62|736.1|727|474
1657243500000|2022-07-08 01:25:00|738.49|729.39|749.94|740.84|749.94|740.84|737.97|728.87|743
1657243800000|2022-07-08 01:30:00|749.92|740.82|744.83|735.73|749.94|740.84|743.73|734.63|802
1657244100000|2022-07-08 01:35:00|744.85|735.75|743|733.9|745.5|736.4|741.75|732.65|662
1657244400000|2022-07-08 01:40:00|743.05|733.95|743.6|734.5|743.9|734.8|741.6|732.5|540
1657244700000|2022-07-08 01:45:00|743.55|734.45|742.15|733.05|743.9|734.8|740.8|731.7|554
1657245000000|2022-07-08 01:50:00|742.11|733.01|741.88|732.78|743.85|734.75|741.85|732.75|515
1657245300000|2022-07-08 01:55:00|741.85|732.75|743.5|734.4|743.57|734.47|741.73|732.63|359
1657245600000|2022-07-08 02:00:00|743.45|734.35|741.63|732.53|743.74|734.64|740.85|731.75|476
1657245900000|2022-07-08 02:05:00|741.59|732.49|739.39|730.29|741.76|732.66|738.14|729.04|479
1657246200000|2022-07-08 02:10:00|739.44|730.34|740.15|731.05|740.87|731.77|739.39|730.29|390
1657246500000|2022-07-08 02:15:00|740.17|731.07|738.75|729.65|740.9|731.8|738.6|729.5|342
1657246800000|2022-07-08 02:20:00|738.8|729.7|739.06|729.96|740.4|731.3|738.18|729.08|340
1657247100000|2022-07-08 02:25:00|739.03|729.93|735.2|726.1|739.15|730.05|733.48|724.38|468
1657247400000|2022-07-08 02:30:00|735.25|726.15|735.21|726.11|736.65|727.55|734.75|725.65|459
1657247700000|2022-07-08 02:35:00|735.24|726.14|736.94|727.84|737|727.9|734.8|725.7|404
1657248000000|2022-07-08 02:40:00|736.88|727.78|737.28|728.18|738.03|728.93|736.39|727.29|420
1657248300000|2022-07-08 02:45:00|737.1|728|737.54|728.44|737.95|728.85|736.84|727.74|325
1657248600000|2022-07-08 02:50:00|737.49|728.39|735.87|726.77|737.54|728.44|734.99|725.89|372
1657248900000|2022-07-08 02:55:00|735.85|726.75|737.33|728.23|737.33|728.23|734.87|725.77|293
1657249200000|2022-07-08 03:00:00|737.4|728.3|735.86|726.76|737.8|728.7|735.29|726.19|341
1657249500000|2022-07-08 03:05:00|735.84|726.74|735.67|726.57|736.54|727.44|735.26|726.16|295
1657249800000|2022-07-08 03:10:00|735.71|726.61|735.96|726.86|736.53|727.43|734.73|725.63|290
1657250100000|2022-07-08 03:15:00|735.94|726.84|736.8|727.7|736.97|727.87|735.9|726.8|371
1657250400000|2022-07-08 03:20:00|736.81|727.71|735.63|726.53|736.89|727.79|733.2|724.1|362
1657250700000|2022-07-08 03:25:00|735.65|726.55|736.02|726.92|736.83|727.73|735.19|726.09|388
1657251000000|2022-07-08 03:30:00|735.89|726.79|738.65|729.55|738.97|729.87|735.89|726.79|506
1657251300000|2022-07-08 03:35:00|738.61|729.51|738.7|729.6|739|729.9|737.87|728.77|328
1657251600000|2022-07-08 03:40:00|738.78|729.68|737.22|728.12|738.89|729.79|736.62|727.52|370
1657251900000|2022-07-08 03:45:00|737.24|728.14|737.71|728.61|738.31|729.21|736.92|727.82|463
1657252200000|2022-07-08 03:50:00|737.73|728.63|737.96|728.86|737.99|728.89|737.07|727.97|260
1657252500000|2022-07-08 03:55:00|737.97|728.87|738.04|728.94|738.15|729.05|737.07|727.97|279
1657252800000|2022-07-08 04:00:00|738.06|728.96|738.45|729.35|739.69|730.59|737.33|728.23|447
1657253100000|2022-07-08 04:05:00|738.2|729.1|736.02|726.92|738.26|729.16|736|726.9|356
1657253400000|2022-07-08 04:10:00|736.07|726.97|739.47|730.37|739.74|730.64|735.8|726.7|297
1657253700000|2022-07-08 04:15:00|739.45|730.35|740.25|731.15|741.5|732.4|738.22|729.12|526
1657254000000|2022-07-08 04:20:00|740.3|731.2|741.68|732.58|743.16|734.06|739.87|730.77|466
1657254300000|2022-07-08 04:25:00|741.82|732.72|739.11|730.01|741.86|732.76|738.75|729.65|432
1657254600000|2022-07-08 04:30:00|739.07|729.97|737.72|728.62|739.95|730.85|736.6|727.5|450
1657254900000|2022-07-08 04:35:00|737.67|728.57|736.7|727.6|737.77|728.67|736.63|727.53|340
1657255200000|2022-07-08 04:40:00|736.73|727.63|737.31|728.21|737.62|728.52|736.45|727.35|306
1657255500000|2022-07-08 04:45:00|737.25|728.15|736.61|727.51|737.57|728.47|736.35|727.25|247
1657255800000|2022-07-08 04:50:00|736.7|727.6|736.52|727.42|737.5|728.4|735.75|726.65|310
1657256100000|2022-07-08 04:55:00|736.55|727.45|734.95|725.85|736.76|727.66|734.65|725.55|275
1657256400000|2022-07-08 05:00:00|735|725.9|734.62|725.52|735.52|726.42|734.3|725.2|305
1657256700000|2022-07-08 05:05:00|734.8|725.7|734.27|725.17|735.08|725.98|734.2|725.1|230
1657257000000|2022-07-08 05:10:00|734.25|725.15|733.73|724.63|734.7|725.6|732.65|723.55|336
1657257300000|2022-07-08 05:15:00|733.75|724.65|733.93|724.83|735.12|726.02|733.68|724.58|319
1657257600000|2022-07-08 05:20:00|733.94|724.84|733.59|724.49|734.8|725.7|732.73|723.63|286
1657257900000|2022-07-08 05:25:00|733.56|724.46|733.68|724.58|733.9|724.8|733.3|724.2|258
1657258200000|2022-07-08 05:30:00|733.7|724.6|733.75|724.65|734.1|725|732.2|723.1|310
1657258500000|2022-07-08 05:35:00|733.62|724.52|735.48|726.38|735.86|726.76|733.47|724.37|335
1657258800000|2022-07-08 05:40:00|735.43|726.33|735.53|726.43|735.95|726.85|734.99|725.89|298
1657259100000|2022-07-08 05:45:00|735.46|726.36|730.05|720.95|735.73|726.63|729.85|720.75|339
1657259400000|2022-07-08 05:50:00|729.95|720.85|723.57|714.47|730.99|721.89|721.74|712.64|691
1657259700000|2022-07-08 05:55:00|723.62|714.52|726.88|717.78|727.87|718.77|723.46|714.36|522
1657260000000|2022-07-08 06:00:00|726.91|717.81|725.99|716.89|727.35|718.25|724.38|715.28|531
1657260300000|2022-07-08 06:05:00|725.94|716.84|727.94|718.84|728.8|719.7|725.83|716.73|408
1657260600000|2022-07-08 06:10:00|727.91|718.81|727.5|718.4|729.1|720|727.45|718.35|414
1657260900000|2022-07-08 06:15:00|727.55|718.45|728.86|719.76|729.12|720.02|727.08|717.98|330
1657261200000|2022-07-08 06:20:00|728.81|719.71|727|717.9|729.55|720.45|726.88|717.78|304
1657261500000|2022-07-08 06:25:00|727.05|717.95|725.05|715.95|727.67|718.57|724.51|715.41|399
1657261800000|2022-07-08 06:30:00|725|715.9|726.23|717.13|726.75|717.65|724.86|715.76|327
1657262100000|2022-07-08 06:35:00|726.25|717.15|725.43|716.33|726.8|717.7|724.7|715.6|334
1657262400000|2022-07-08 06:40:00|725.45|716.35|726.15|717.05|726.47|717.37|725.03|715.93|341
1657262700000|2022-07-08 06:45:00|726.05|716.95|724.96|715.86|727.06|717.96|724.61|715.51|404
1657263000000|2022-07-08 06:50:00|724.97|715.87|727.09|717.99|728.48|719.38|724.3|715.2|457
1657263300000|2022-07-08 06:55:00|727.03|717.93|726.08|716.98|727.64|718.54|725.8|716.7|359
1657263600000|2022-07-08 07:00:00|726.1|717|724.75|715.65|726.25|717.15|724.6|715.5|296
1657263900000|2022-07-08 07:05:00|724.7|715.6|721.72|712.62|725.55|716.45|721.25|712.15|371
1657264200000|2022-07-08 07:10:00|721.95|712.85|721.92|712.82|722.32|713.22|721.47|712.37|388
1657264500000|2022-07-08 07:15:00|721.97|712.87|721.67|712.57|722.73|713.63|719.87|710.77|423
1657264800000|2022-07-08 07:20:00|721.61|712.51|724.45|715.35|724.72|715.62|721.61|712.51|323
1657265100000|2022-07-08 07:25:00|724.47|715.37|723.88|714.78|724.55|715.45|723.2|714.1|321
1657265400000|2022-07-08 07:30:00|723.85|714.75|725.05|715.95|725.15|716.05|723.2|714.1|234
1657265700000|2022-07-08 07:35:00|725.04|715.94|724.8|715.7|726.86|717.76|724.59|715.49|326
1657266000000|2022-07-08 07:40:00|724.89|715.79|725.29|716.19|725.61|716.51|723.95|714.85|170
1657266300000|2022-07-08 07:45:00|725.32|716.22|724.11|715.01|725.32|716.22|723.85|714.75|224
1657266600000|2022-07-08 07:50:00|723.98|714.88|725.13|716.03|725.71|716.61|723.96|714.86|303
1657266900000|2022-07-08 07:55:00|725.2|716.1|726.14|717.04|726.66|717.56|724.53|715.43|306
1657267200000|2022-07-08 08:00:00|726.12|717.02|725.75|716.65|726.94|717.84|725.22|716.12|421
1657267500000|2022-07-08 08:05:00|725.77|716.67|726.33|717.23|727.14|718.04|724.98|715.88|269
1657267800000|2022-07-08 08:10:00|726.39|717.29|725.82|716.72|726.74|717.64|725.56|716.46|238
1657268100000|2022-07-08 08:15:00|726|716.9|724.64|715.54|727|717.9|723.98|714.88|352
1657268400000|2022-07-08 08:20:00|724.7|715.6|722.99|713.89|724.9|715.8|722.73|713.63|279
1657268700000|2022-07-08 08:25:00|723.04|713.94|724.03|714.93|724.76|715.66|722|712.9|285
1657269000000|2022-07-08 08:30:00|724.04|714.94|723.66|714.56|724.72|715.62|723.14|714.04|375
1657269300000|2022-07-08 08:35:00|723.64|714.54|717.6|708.5|724.55|715.45|717.59|708.49|431
1657269600000|2022-07-08 08:40:00|717.63|708.53|716.6|707.5|717.76|708.66|712.66|703.56|607
1657269900000|2022-07-08 08:45:00|716.65|707.55|713.88|704.78|718.15|709.05|712.95|703.85|531
1657270200000|2022-07-08 08:50:00|713.91|704.81|711.35|702.25|714.28|705.18|711.08|701.98|550
1657270500000|2022-07-08 08:55:00|711.3|702.2|710.85|701.75|713.15|704.05|710.22|701.12|493
1657270800000|2022-07-08 09:00:00|710.74|701.64|705.62|696.52|710.82|701.72|704.17|695.07|747
1657271100000|2022-07-08 09:05:00|705.65|696.55|703.01|693.91|706.3|697.2|702.94|693.84|485
1657271400000|2022-07-08 09:10:00|702.9|693.8|701.81|692.71|703.9|694.8|701.68|692.58|477
1657271700000|2022-07-08 09:15:00|701.79|692.69|704.05|694.95|704.11|695.01|701.7|692.6|396
1657272000000|2022-07-08 09:20:00|704.08|694.98|702.84|693.74|704.2|695.1|701.93|692.83|402
1657272300000|2022-07-08 09:25:00|702.88|693.78|706.4|697.3|706.4|697.3|702.62|693.52|385
1657272600000|2022-07-08 09:30:00|706.5|697.4|705.67|696.57|706.87|697.77|704.07|694.97|316
1657272900000|2022-07-08 09:35:00|705.62|696.52|705.04|695.94|705.95|696.85|703.45|694.35|290
1657273200000|2022-07-08 09:40:00|705.03|695.93|705.55|696.45|706.05|696.95|704.86|695.76|271
1657273500000|2022-07-08 09:45:00|705.59|696.49|706.87|697.77|707.34|698.24|705.05|695.95|356
1657273800000|2022-07-08 09:50:00|706.92|697.82|706.5|697.4|707.17|698.07|705.57|696.47|313
1657274100000|2022-07-08 09:55:00|706.74|697.64|707.73|698.63|708.52|699.42|705.7|696.6|411
1657274400000|2022-07-08 10:00:00|707.72|698.62|706.91|697.81|708.22|699.12|706.69|697.59|278
1657274700000|2022-07-08 10:05:00|706.9|697.8|707.18|698.08|707.55|698.45|706.51|697.41|272
1657275000000|2022-07-08 10:10:00|707.15|698.05|707.17|698.07|707.53|698.43|706.02|696.92|390
1657275300000|2022-07-08 10:15:00|707.2|698.1|710.11|701.01|710.75|701.65|706.04|696.94|500
1657275600000|2022-07-08 10:20:00|710.13|701.03|712.21|703.11|712.5|703.4|709.83|700.73|562
1657275900000|2022-07-08 10:25:00|712.26|703.16|711.5|702.4|712.83|703.73|711|701.9|595
1657276200000|2022-07-08 10:30:00|711.48|702.38|710.39|701.29|711.9|702.8|709.45|700.35|506
1657276500000|2022-07-08 10:35:00|710.41|701.31|710.58|701.48|710.95|701.85|710.2|701.1|327
1657276800000|2022-07-08 10:40:00|710.57|701.47|710.75|701.65|711.32|702.22|710.45|701.35|283
1657277100000|2022-07-08 10:45:00|710.7|701.6|710.6|701.5|710.93|701.83|709.24|700.14|304
1657277400000|2022-07-08 10:50:00|710.65|701.55|709.67|700.57|710.9|701.8|708.34|699.24|434
1657277700000|2022-07-08 10:55:00|709.76|700.66|706.49|697.39|709.8|700.7|706.34|697.24|488
1657278000000|2022-07-08 11:00:00|706.54|697.44|705.35|696.25|706.95|697.85|705.25|696.15|469
1657278300000|2022-07-08 11:05:00|705.29|696.19|705.35|696.25|707.48|698.38|705.23|696.13|405
1657278600000|2022-07-08 11:10:00|705.55|696.45|707.5|698.4|707.76|698.66|704.7|695.6|430
1657278900000|2022-07-08 11:15:00|707.45|698.35|708.27|699.17|708.96|699.86|706.45|697.35|502
1657279200000|2022-07-08 11:20:00|708.32|699.22|710.7|701.6|711.75|702.65|708.32|699.22|524
1657279500000|2022-07-08 11:25:00|710.65|701.55|709.13|700.03|710.85|701.75|708.54|699.44|399
1657279800000|2022-07-08 11:30:00|709.17|700.07|711.14|702.04|711.4|702.3|708.98|699.88|412
1657280100000|2022-07-08 11:35:00|711.17|702.07|710.6|701.5|711.65|702.55|709.68|700.58|422
1657280400000|2022-07-08 11:40:00|710.62|701.52|710|700.9|710.9|701.8|708.92|699.82|342
1657280700000|2022-07-08 11:45:00|710.06|700.96|710.55|701.45|710.75|701.65|708.95|699.85|418
1657281000000|2022-07-08 11:50:00|710.51|701.41|709.46|700.36|710.84|701.74|709.33|700.23|299
1657281300000|2022-07-08 11:55:00|709.44|700.34|708.25|699.15|709.75|700.65|707.11|698.01|347
1657281600000|2022-07-08 12:00:00|708.4|699.3|706.35|697.25|708.85|699.75|705.65|696.55|486
1657281900000|2022-07-08 12:05:00|706.4|697.3|708.93|699.83|709.45|700.35|705.08|695.98|422
1657282200000|2022-07-08 12:10:00|708.96|699.86|710.38|701.28|712.87|703.77|708.96|699.86|514
1657282500000|2022-07-08 12:15:00|710.37|701.27|711.85|702.75|713.63|704.53|710.15|701.05|465
1657282800000|2022-07-08 12:20:00|712.05|702.95|709.94|700.84|712.7|703.6|707.73|698.63|515
1657283100000|2022-07-08 12:25:00|709.95|700.85|709.53|700.43|711.25|702.15|709.45|700.35|457
1657283400000|2022-07-08 12:30:00|709.55|700.45|704.58|695.48|709.88|700.78|702.78|693.68|953
1657283700000|2022-07-08 12:35:00|704.65|695.55|705.4|696.3|706.87|697.77|704.15|695.05|703
1657284000000|2022-07-08 12:40:00|705.3|696.2|700.05|690.95|705.35|696.25|699.6|690.5|710
1657284300000|2022-07-08 12:45:00|700.28|691.18|701.34|692.24|702.01|692.91|698.43|689.33|860
1657284600000|2022-07-08 12:50:00|701.33|692.23|702.87|693.77|704.19|695.09|701.33|692.23|635
1657284900000|2022-07-08 12:55:00|702.9|693.8|703.7|694.6|704.93|695.83|702.9|693.8|731
1657285200000|2022-07-08 13:00:00|703.69|694.59|704.96|695.86|705.12|696.02|703.62|694.52|554
1657285500000|2022-07-08 13:05:00|704.94|695.84|703.78|694.68|705|695.9|703.19|694.09|564
1657285800000|2022-07-08 13:10:00|703.77|694.67|702.88|693.78|704.2|695.1|702.73|693.63|475
1657286100000|2022-07-08 13:15:00|702.93|693.83|705.84|696.74|706.09|696.99|702.56|693.46|474
1657286400000|2022-07-08 13:20:00|706|696.9|703.04|693.94|706.85|697.75|702.8|693.7|501
1657286700000|2022-07-08 13:25:00|703.02|693.92|703.68|694.58|703.8|694.7|700.67|691.57|599
1657287000000|2022-07-08 13:30:00|703.67|694.57|703.2|694.1|704.42|695.32|700.71|691.61|701
1657287300000|2022-07-08 13:35:00|703.17|694.07|706.2|697.1|706.29|697.19|701.6|692.5|679
1657287600000|2022-07-08 13:40:00|706.25|697.15|706.83|697.73|708.78|699.68|705.7|696.6|622
1657287900000|2022-07-08 13:45:00|706.85|697.75|703.38|694.28|707.85|698.75|703.38|694.28|613
1657288200000|2022-07-08 13:50:00|703.35|694.25|699.8|690.7|703.82|694.72|698.37|689.27|661
1657288500000|2022-07-08 13:55:00|699.79|690.69|700.94|691.84|702.7|693.6|699.74|690.64|580
1657288800000|2022-07-08 14:00:00|700.86|691.76|701.98|692.88|702.26|693.16|698.92|689.82|538
1657289100000|2022-07-08 14:05:00|701.94|692.84|702.69|693.59|702.95|693.85|701.12|692.02|354
1657289400000|2022-07-08 14:10:00|702.76|693.66|703.78|694.68|705.03|695.93|701.67|692.57|462
1657289700000|2022-07-08 14:15:00|703.94|694.84|706.64|697.54|706.92|697.82|703.77|694.67|440
1657290000000|2022-07-08 14:20:00|706.7|697.6|706.88|697.78|707.72|698.62|705.62|696.52|494
1657290300000|2022-07-08 14:25:00|706.87|697.77|709.57|700.47|709.95|700.85|706.86|697.76|512
1657290600000|2022-07-08 14:30:00|709.85|700.75|708.35|699.25|711.35|702.25|707.65|698.55|693
1657290900000|2022-07-08 14:35:00|708.45|699.35|712.67|703.57|712.9|703.8|708.32|699.22|731
1657291200000|2022-07-08 14:40:00|712.85|703.75|712.56|703.46|713.75|704.65|712.25|703.15|714
1657291500000|2022-07-08 14:45:00|712.47|703.37|714.4|705.3|717.29|708.19|712.3|703.2|843
1657291800000|2022-07-08 14:50:00|714.55|705.45|713.17|704.07|714.75|705.65|711.9|702.8|789
1657292100000|2022-07-08 14:55:00|713.22|704.12|714.25|705.15|714.85|705.75|712.32|703.22|672
1657292400000|2022-07-08 15:00:00|714.3|705.2|714|704.9|716.9|707.8|713.63|704.53|768
1657292700000|2022-07-08 15:05:00|714.05|704.95|716.37|707.27|716.61|707.51|712.54|703.44|619
1657293000000|2022-07-08 15:10:00|716.43|707.33|718.75|709.65|720.22|711.12|715.74|706.64|883
1657293300000|2022-07-08 15:15:00|718.8|709.7|717.05|707.95|721.04|711.94|716.95|707.85|744
1657293600000|2022-07-08 15:20:00|717.1|708|717.05|707.95|718.46|709.36|715.63|706.53|637
1657293900000|2022-07-08 15:25:00|717|707.9|718.5|709.4|718.93|709.83|715.95|706.85|643
1657294200000|2022-07-08 15:30:00|718.62|709.52|719.61|710.51|720.64|711.54|717.02|707.92|702
1657294500000|2022-07-08 15:35:00|719.63|710.53|720.82|711.72|720.82|711.72|717.76|708.66|699
1657294800000|2022-07-08 15:40:00|720.87|711.77|714.98|705.88|721.48|712.38|714.78|705.68|804
1657295100000|2022-07-08 15:45:00|714.73|705.63|713.8|704.7|716.35|707.25|712.68|703.58|673
1657295400000|2022-07-08 15:50:00|713.68|704.58|715.04|705.94|715.5|706.4|712.45|703.35|641
1657295700000|2022-07-08 15:55:00|714.91|705.81|715.83|706.73|717.1|708|714.77|705.67|529
1657296000000|2022-07-08 16:00:00|715.88|706.78|714.1|705|716.5|707.4|713.41|704.31|472
1657296300000|2022-07-08 16:05:00|714.05|704.95|711.98|702.88|714.33|705.23|710.79|701.69|510
1657296600000|2022-07-08 16:10:00|712.03|702.93|712.67|703.57|714.36|705.26|711.7|702.6|452
1657296900000|2022-07-08 16:15:00|712.69|703.59|713.6|704.5|714.85|705.75|712.61|703.51|379
1657297200000|2022-07-08 16:20:00|713.63|704.53|711.56|702.46|713.9|704.8|710.28|701.18|503
1657297500000|2022-07-08 16:25:00|711.6|702.5|710.74|701.64|712.13|703.03|710.14|701.04|521
1657297800000|2022-07-08 16:30:00|710.79|701.69|710.19|701.09|710.9|701.8|708.2|699.1|539
1657298100000|2022-07-08 16:35:00|710.21|701.11|709.76|700.66|710.84|701.74|709.43|700.33|367
1657298400000|2022-07-08 16:40:00|709.77|700.67|709.72|700.62|710|700.9|706.9|697.8|526
1657298700000|2022-07-08 16:45:00|709.69|700.59|712.99|703.89|713.05|703.95|708.76|699.66|615
1657299000000|2022-07-08 16:50:00|712.98|703.88|711.46|702.36|712.98|703.88|710.93|701.83|576
1657299300000|2022-07-08 16:55:00|711.47|702.37|710.87|701.77|711.95|702.85|710.27|701.17|532
1657299600000|2022-07-08 17:00:00|710.86|701.76|709.44|700.34|711.83|702.73|708.76|699.66|605
1657299900000|2022-07-08 17:05:00|709.64|700.54|712.19|703.09|712.63|703.53|709.6|700.5|464
1657300200000|2022-07-08 17:10:00|712.18|703.08|714.02|704.92|714.75|705.65|712.1|703|675
1657300500000|2022-07-08 17:15:00|714.01|704.91|710.75|701.65|714.03|704.93|709.81|700.71|637
1657300800000|2022-07-08 17:20:00|710.73|701.63|711.21|702.11|711.44|702.34|709.83|700.73|501
1657301100000|2022-07-08 17:25:00|711.24|702.14|714.08|704.98|714.2|705.1|710.73|701.63|627
1657301400000|2022-07-08 17:30:00|714.15|705.05|712.72|703.62|714.25|705.15|712.17|703.07|498
1657301700000|2022-07-08 17:35:00|712.76|703.66|712.75|703.65|712.91|703.81|710.82|701.72|531
1657302000000|2022-07-08 17:40:00|712.73|703.63|713.49|704.39|714.55|705.45|712.64|703.54|429
1657302300000|2022-07-08 17:45:00|713.6|704.5|714.96|705.86|715.16|706.06|712.79|703.69|471
1657302600000|2022-07-08 17:50:00|714.91|705.81|715.18|706.08|715.8|706.7|714.25|705.15|433
1657302900000|2022-07-08 17:55:00|715.2|706.1|713.93|704.83|715.2|706.1|712.62|703.52|555
1657303200000|2022-07-08 18:00:00|713.89|704.79|715.03|705.93|715.75|706.65|712.94|703.84|501
1657303500000|2022-07-08 18:05:00|715.02|705.92|715.5|706.4|716.6|707.5|714.18|705.08|362
1657303800000|2022-07-08 18:10:00|715.49|706.39|713.95|704.85|715.73|706.63|712.75|703.65|422
1657304100000|2022-07-08 18:15:00|713.92|704.82|716.56|707.46|716.58|707.48|713.46|704.36|390
1657304400000|2022-07-08 18:20:00|716.61|707.51|718.79|709.69|720.66|711.56|716.61|707.51|503
1657304700000|2022-07-08 18:25:00|718.95|709.85|718.28|709.18|719.04|709.94|717.37|708.27|369
1657305000000|2022-07-08 18:30:00|718.38|709.28|718.86|709.76|718.93|709.83|717.49|708.39|320
1657305300000|2022-07-08 18:35:00|718.81|709.71|717.67|708.57|718.86|709.76|717.59|708.49|296
1657305600000|2022-07-08 18:40:00|717.72|708.62|717.08|707.98|718.17|709.07|716.09|706.99|439
1657305900000|2022-07-08 18:45:00|717.07|707.97|713.65|704.55|717.2|708.1|713.61|704.51|342
1657306200000|2022-07-08 18:50:00|713.63|704.53|712.13|703.03|715.1|706|712.02|702.92|415
1657306500000|2022-07-08 18:55:00|712.18|703.08|713.21|704.11|713.75|704.65|711.35|702.25|382
1657306800000|2022-07-08 19:00:00|713.2|704.1|712.72|703.62|713.23|704.13|711.9|702.8|466
1657307100000|2022-07-08 19:05:00|712.73|703.63|711.94|702.84|713|703.9|711.45|702.35|383
1657307400000|2022-07-08 19:10:00|711.93|702.83|715.17|706.07|716.02|706.92|711.81|702.71|456
1657307700000|2022-07-08 19:15:00|715.15|706.05|716.85|707.75|717.19|708.09|714.7|705.6|421
1657308000000|2022-07-08 19:20:00|716.84|707.74|714.51|705.41|717.82|708.72|714.51|705.41|330
1657308300000|2022-07-08 19:25:00|714.64|705.54|715.7|706.6|715.8|706.7|714.01|704.91|339
1657308600000|2022-07-08 19:30:00|715.73|706.63|716.08|706.98|716.75|707.65|714.64|705.54|364
1657308900000|2022-07-08 19:35:00|716.2|707.1|716.6|707.5|716.9|707.8|715.43|706.33|393
1657309200000|2022-07-08 19:40:00|716.66|707.56|719.85|710.75|720.15|711.05|716.56|707.46|569
1657309500000|2022-07-08 19:45:00|719.8|710.7|718.85|709.75|720.1|711|718.54|709.44|453
1657309800000|2022-07-08 19:50:00|718.64|709.54|718.6|709.5|719.5|710.4|717.86|708.76|573
1657310100000|2022-07-08 19:55:00|718.61|709.51|716.85|707.75|718.73|709.63|716|706.9|526
1657310400000|2022-07-08 20:00:00|716.78|707.68|715.88|706.78|717.77|708.67|715.07|705.97|497
1657310700000|2022-07-08 20:05:00|715.87|706.77|715.87|706.77|716.83|707.73|715.7|706.6|358
1657311000000|2022-07-08 20:10:00|715.77|706.67|715.93|706.83|716.85|707.75|715.75|706.65|348
1657311300000|2022-07-08 20:15:00|715.88|706.78|716.68|707.58|716.83|707.73|714.81|705.71|338
1657311600000|2022-07-08 20:20:00|716.69|707.59|718.01|708.91|718.08|708.98|716.06|706.96|432
1657311900000|2022-07-08 20:25:00|718.08|708.98|719.9|710.8|719.93|710.83|717.85|708.75|480
1657312200000|2022-07-08 20:30:00|719.92|710.82|721.8|712.7|722.11|713.01|719.21|710.11|392
1657312500000|2022-07-08 20:35:00|721.81|712.71|719.02|709.92|722.86|713.76|718.76|709.66|522
1657312800000|2022-07-08 20:40:00|718.99|709.89|719.32|710.22|719.87|710.77|716.98|707.88|477
1657313100000|2022-07-08 20:45:00|719.36|710.26|718.68|709.58|719.38|710.28|717.74|708.64|425
1657313400000|2022-07-08 20:50:00|718.67|709.57|718.83|709.73|719.43|710.33|717.62|708.52|350
1657313700000|2022-07-08 20:55:00|718.81|709.71|718.74|709.64|719.55|710.45|718.18|709.08|233
1657350000000|2022-07-09 07:00:00|726.74|717.64|732.16|723.06|732.38|723.28|726.74|717.64|387
1657350300000|2022-07-09 07:05:00|732.15|723.05|731.05|721.95|734.14|725.04|731.05|721.95|437
1657350600000|2022-07-09 07:10:00|731.04|721.94|731.91|722.81|733.93|724.83|730.71|721.61|492
1657350900000|2022-07-09 07:15:00|731.9|722.8|733.17|724.07|733.33|724.23|731.76|722.66|374
1657351200000|2022-07-09 07:20:00|733.1|724|732.82|723.72|733.75|724.65|732.27|723.17|356
1657351500000|2022-07-09 07:25:00|732.83|723.73|731.86|722.76|732.83|723.73|731.31|722.21|277
1657351800000|2022-07-09 07:30:00|731.82|722.72|732.85|723.75|732.97|723.87|731.17|722.07|214
1657352100000|2022-07-09 07:35:00|732.86|723.76|730.01|720.91|732.87|723.77|729.78|720.68|357
1657352400000|2022-07-09 07:40:00|730|720.9|729.89|720.79|730.63|721.53|729.13|720.03|283
1657352700000|2022-07-09 07:45:00|729.87|720.77|731.78|722.68|731.9|722.8|728.93|719.83|317
1657353000000|2022-07-09 07:50:00|731.77|722.67|731.22|722.12|732.56|723.46|730.97|721.87|304
1657353300000|2022-07-09 07:55:00|731.17|722.07|730.98|721.88|731.3|722.2|730.75|721.65|210
1657353600000|2022-07-09 08:00:00|731.01|721.91|732.05|722.95|732.24|723.14|730.78|721.68|239
1657353900000|2022-07-09 08:05:00|732.04|722.94|732.09|722.99|732.27|723.17|732|722.9|187
1657354200000|2022-07-09 08:10:00|732.08|722.98|733.03|723.93|733.57|724.47|731.97|722.87|277
1657354500000|2022-07-09 08:15:00|732.99|723.89|730.45|721.35|733.01|723.91|729.77|720.67|286
1657354800000|2022-07-09 08:20:00|730.52|721.42|731.95|722.85|732.6|723.5|730.49|721.39|241
1657355100000|2022-07-09 08:25:00|731.91|722.81|732.13|723.03|732.76|723.66|731.87|722.77|246
1657355400000|2022-07-09 08:30:00|732.15|723.05|731.89|722.79|732.6|723.5|730.24|721.14|204
1657355700000|2022-07-09 08:35:00|731.85|722.75|731.79|722.69|732.04|722.94|731.19|722.09|215
1657356000000|2022-07-09 08:40:00|731.8|722.7|731.84|722.74|731.87|722.77|730.74|721.64|254
1657356300000|2022-07-09 08:45:00|731.83|722.73|733|723.9|733.67|724.57|731.27|722.17|285
1657356600000|2022-07-09 08:50:00|732.99|723.89|733.72|724.62|733.93|724.83|731.9|722.8|270
1657356900000|2022-07-09 08:55:00|733.73|724.63|734.71|725.61|734.82|725.72|732.38|723.28|314
1657357200000|2022-07-09 09:00:00|734.72|725.62|734.96|725.86|735.56|726.46|733.99|724.89|364
1657357500000|2022-07-09 09:05:00|734.95|725.85|733.1|724|734.96|725.86|732.99|723.89|283
1657357800000|2022-07-09 09:10:00|733.13|724.03|734.84|725.74|734.91|725.81|733.1|724|256
1657358100000|2022-07-09 09:15:00|734.83|725.73|739.42|730.32|740.29|731.19|733.99|724.89|422
1657358400000|2022-07-09 09:20:00|739.48|730.38|738.74|729.64|739.76|730.66|736.82|727.72|372
1657358700000|2022-07-09 09:25:00|738.73|729.63|737.91|728.81|739.82|730.72|737.87|728.77|382
1657359000000|2022-07-09 09:30:00|737.92|728.82|739.06|729.96|739.64|730.54|737.24|728.14|271
1657359300000|2022-07-09 09:35:00|738.98|729.88|738.92|729.82|739.27|730.17|738.87|729.77|178
1657359600000|2022-07-09 09:40:00|738.9|729.8|738.76|729.66|739.08|729.98|738.1|729|162
1657359900000|2022-07-09 09:45:00|738.75|729.65|736.67|727.57|738.87|729.77|735.84|726.74|404
1657360200000|2022-07-09 09:50:00|736.57|727.47|736.15|727.05|736.9|727.8|735.96|726.86|311
1657360500000|2022-07-09 09:55:00|736.14|727.04|737.05|727.95|737.14|728.04|735.33|726.23|197
1657360800000|2022-07-09 10:00:00|737.06|727.96|735|725.9|737.26|728.16|734.75|725.65|343
1657361100000|2022-07-09 10:05:00|735.01|725.91|736.69|727.59|736.77|727.67|734.28|725.18|300
1657361400000|2022-07-09 10:10:00|736.68|727.58|736.73|727.63|737.16|728.06|736.64|727.54|220
1657361700000|2022-07-09 10:15:00|736.71|727.61|736.11|727.01|737.04|727.94|735.25|726.15|268
1657362000000|2022-07-09 10:20:00|736.14|727.04|736.17|727.07|736.89|727.79|735.85|726.75|258
1657362300000|2022-07-09 10:25:00|736.19|727.09|736.17|727.07|736.79|727.69|735.84|726.74|228
1657362600000|2022-07-09 10:30:00|736.19|727.09|736.81|727.71|737.1|728|736.06|726.96|205
1657362900000|2022-07-09 10:35:00|736.79|727.69|736.15|727.05|737.08|727.98|735.89|726.79|244
1657363200000|2022-07-09 10:40:00|736.18|727.08|738.13|729.03|738.22|729.12|736.18|727.08|317
1657363500000|2022-07-09 10:45:00|738.15|729.05|738.3|729.2|738.93|729.83|737.9|728.8|305
1657363800000|2022-07-09 10:50:00|738.31|729.21|739.26|730.16|739.79|730.69|737.89|728.79|265
1657364100000|2022-07-09 10:55:00|739.21|730.11|739.12|730.02|739.6|730.5|739.09|729.99|212
1657364400000|2022-07-09 11:00:00|739.11|730.01|738.97|729.87|739.71|730.61|738.89|729.79|235
1657364700000|2022-07-09 11:05:00|738.95|729.85|739.02|729.92|739.12|730.02|738.1|729|294
1657365000000|2022-07-09 11:10:00|739.06|729.96|737.98|728.88|739.06|729.96|737.96|728.86|214
1657365300000|2022-07-09 11:15:00|737.95|728.85|739.12|730.02|740.01|730.91|737.65|728.55|348
1657365600000|2022-07-09 11:20:00|739.13|730.03|739.93|730.83|740|730.9|739.02|729.92|188
1657365900000|2022-07-09 11:25:00|740|730.9|739.09|729.99|740.18|731.08|738.41|729.31|242
1657366200000|2022-07-09 11:30:00|739.1|730|737.75|728.65|739.11|730.01|737.32|728.22|324
1657366500000|2022-07-09 11:35:00|737.78|728.68|737.68|728.58|738.01|728.91|737.3|728.2|157
1657366800000|2022-07-09 11:40:00|737.67|728.57|737.15|728.05|738.09|728.99|737.08|727.98|224
1657367100000|2022-07-09 11:45:00|737.11|728.01|736.25|727.15|737.32|728.22|735.8|726.7|290
1657367400000|2022-07-09 11:50:00|736.26|727.16|731.97|722.87|736.32|727.22|731.09|721.99|360
1657367700000|2022-07-09 11:55:00|731.99|722.89|726.36|717.26|732.03|722.93|725.56|716.46|690
1657368000000|2022-07-09 12:00:00|726.39|717.29|728.39|719.29|729.4|720.3|724.48|715.38|556
1657368300000|2022-07-09 12:05:00|728.4|719.3|723.77|714.67|728.72|719.62|722.73|713.63|485
1657368600000|2022-07-09 12:10:00|723.78|714.68|725.11|716.01|725.15|716.05|723.75|714.65|415
1657368900000|2022-07-09 12:15:00|725.12|716.02|726.14|717.04|726.71|717.61|723.88|714.78|474
1657369200000|2022-07-09 12:20:00|726.13|717.03|725.23|716.13|726.37|717.27|724.25|715.15|305
1657369500000|2022-07-09 12:25:00|725.24|716.14|724.26|715.16|725.8|716.7|724.17|715.07|324
1657369800000|2022-07-09 12:30:00|724.28|715.18|725.29|716.19|725.96|716.86|724.22|715.12|285
1657370100000|2022-07-09 12:35:00|725.3|716.2|725.26|716.16|725.85|716.75|725.14|716.04|270
1657370400000|2022-07-09 12:40:00|725.25|716.15|725.74|716.64|725.95|716.85|725.13|716.03|251
1657370700000|2022-07-09 12:45:00|725.32|716.22|724.86|715.76|726.01|716.91|724.85|715.75|249
1657371000000|2022-07-09 12:50:00|724.85|715.75|725.92|716.82|725.94|716.84|724.41|715.31|225
1657371300000|2022-07-09 12:55:00|725.88|716.78|725.83|716.73|726.1|717|725.79|716.69|216
1657371600000|2022-07-09 13:00:00|725.87|716.77|725.91|716.81|726.02|716.92|725.17|716.07|221
1657371900000|2022-07-09 13:05:00|725.92|716.82|726.92|717.82|727.05|717.95|725.28|716.18|265
1657372200000|2022-07-09 13:10:00|727.02|717.92|726.74|717.64|727.77|718.67|726.2|717.1|344
1657372500000|2022-07-09 13:15:00|726.75|717.65|728.13|719.03|728.23|719.13|726.75|717.65|300
1657372800000|2022-07-09 13:20:00|728.16|719.06|728.02|718.92|728.21|719.11|727.75|718.65|232
1657373100000|2022-07-09 13:25:00|728|718.9|728.86|719.76|728.94|719.84|727.01|717.91|324
1657373400000|2022-07-09 13:30:00|728.87|719.77|728.09|718.99|728.9|719.8|727.91|718.81|370
1657373700000|2022-07-09 13:35:00|728.1|719|726.36|717.26|728.12|719.02|726.35|717.25|310
1657374000000|2022-07-09 13:40:00|726.3|717.2|727|717.9|727.2|718.1|726.2|717.1|271
1657374300000|2022-07-09 13:45:00|727.01|717.91|724.77|715.67|727.67|718.57|723.01|713.91|385
1657374600000|2022-07-09 13:50:00|724.78|715.68|725.33|716.23|725.77|716.67|723.8|714.7|248
1657374900000|2022-07-09 13:55:00|725.3|716.2|724.93|715.83|725.3|716.2|724.04|714.94|231
1657375200000|2022-07-09 14:00:00|724.92|715.82|725.08|715.98|725.09|715.99|723.93|714.83|337
1657375500000|2022-07-09 14:05:00|725.09|715.99|729.41|720.31|730.29|721.19|725.08|715.98|416
1657375800000|2022-07-09 14:10:00|729.39|720.29|729.15|720.05|729.42|720.32|728.34|719.24|326
1657376100000|2022-07-09 14:15:00|729.14|720.04|728.11|719.01|729.26|720.16|727.11|718.01|414
1657376400000|2022-07-09 14:20:00|728.07|718.97|728.24|719.14|729|719.9|727.97|718.87|320
1657376700000|2022-07-09 14:25:00|728.25|719.15|728.35|719.25|729.15|720.05|727.09|717.99|244
1657377000000|2022-07-09 14:30:00|728.36|719.26|728.22|719.12|728.9|719.8|727.3|718.2|276
1657377300000|2022-07-09 14:35:00|728.23|719.13|728.69|719.59|728.85|719.75|727.96|718.86|307
1657377600000|2022-07-09 14:40:00|728.7|719.6|727.29|718.19|728.99|719.89|726.93|717.83|270
1657377900000|2022-07-09 14:45:00|727.31|718.21|728.34|719.24|728.96|719.86|727.29|718.19|267
1657378200000|2022-07-09 14:50:00|728.32|719.22|728.24|719.14|729.31|720.21|728.03|718.93|227
1657378500000|2022-07-09 14:55:00|728.18|719.08|727.94|718.84|728.28|719.18|726.96|717.86|237
1657378800000|2022-07-09 15:00:00|727.92|718.82|728.27|719.17|728.28|719.18|727.06|717.96|304
1657379100000|2022-07-09 15:05:00|728.31|719.21|728.34|719.24|728.79|719.69|727.94|718.84|191
1657379400000|2022-07-09 15:10:00|728.37|719.27|728.35|719.25|728.88|719.78|728.02|718.92|206
1657379700000|2022-07-09 15:15:00|728.36|719.26|727.98|718.88|728.8|719.7|727.14|718.04|214
1657380000000|2022-07-09 15:20:00|728.02|718.92|729.24|720.14|729.33|720.23|727.92|718.82|287
1657380300000|2022-07-09 15:25:00|729.16|720.06|729.3|720.2|730.15|721.05|728.2|719.1|275
1657380600000|2022-07-09 15:30:00|729.31|720.21|728.99|719.89|729.41|720.31|728.31|719.21|315
1657380900000|2022-07-09 15:35:00|729|719.9|728.38|719.28|729.32|720.22|728.37|719.27|271
1657381200000|2022-07-09 15:40:00|728.33|719.23|727.3|718.2|729.1|720|727.14|718.04|302
1657381500000|2022-07-09 15:45:00|727.31|718.21|727.64|718.54|727.66|718.56|725.98|716.88|380
1657381800000|2022-07-09 15:50:00|727.66|718.56|726.37|717.27|727.73|718.63|726.35|717.25|211
1657382100000|2022-07-09 15:55:00|726.36|717.26|726.29|717.19|727.18|718.08|726.23|717.13|236
1657382400000|2022-07-09 16:00:00|726.28|717.18|725.3|716.2|726.98|717.88|725.28|716.18|284
1657382700000|2022-07-09 16:05:00|725.31|716.21|729.86|720.76|729.86|720.76|725.29|716.19|349
1657383000000|2022-07-09 16:10:00|729.83|720.73|729.03|719.93|730.11|721.01|728.74|719.64|273
1657383300000|2022-07-09 16:15:00|729.02|719.92|729.9|720.8|730.82|721.72|728.89|719.79|307
1657383600000|2022-07-09 16:20:00|729.89|720.79|729.06|719.96|730.93|721.83|728.87|719.77|331
1657383900000|2022-07-09 16:25:00|729.07|719.97|729.32|720.22|729.98|720.88|728.81|719.71|316
1657384200000|2022-07-09 16:30:00|729.33|720.23|730|720.9|730.17|721.07|729.16|720.06|346
1657384500000|2022-07-09 16:35:00|729.96|720.86|730.11|721.01|730.3|721.2|729.69|720.59|266
1657384800000|2022-07-09 16:40:00|730.08|720.98|729.88|720.78|730.22|721.12|729.24|720.14|219
1657385100000|2022-07-09 16:45:00|729.94|720.84|729.69|720.59|729.99|720.89|729.09|719.99|187
1657385400000|2022-07-09 16:50:00|729.68|720.58|730.59|721.49|730.62|721.52|729.07|719.97|199
1657385700000|2022-07-09 16:55:00|730.66|721.56|730.35|721.25|731.22|722.12|729.99|720.89|415
1657386000000|2022-07-09 17:00:00|730.38|721.28|730.24|721.14|730.93|721.83|730.09|720.99|271
1657386300000|2022-07-09 17:05:00|730.23|721.13|729.73|720.63|730.29|721.19|728.6|719.5|268
1657386600000|2022-07-09 17:10:00|729.75|720.65|730.81|721.71|731.14|722.04|729.75|720.65|302
1657386900000|2022-07-09 17:15:00|730.77|721.67|730.36|721.26|731.04|721.94|730.01|720.91|306
1657387200000|2022-07-09 17:20:00|730.35|721.25|729.77|720.67|730.87|721.77|729.31|720.21|229
1657387500000|2022-07-09 17:25:00|729.79|720.69|729.77|720.67|729.93|720.83|729.15|720.05|249
1657387800000|2022-07-09 17:30:00|729.39|720.29|734.72|725.62|735.09|725.99|729.31|720.21|428
1657388100000|2022-07-09 17:35:00|734.7|725.6|733.15|724.05|734.77|725.67|731.95|722.85|565
1657388400000|2022-07-09 17:40:00|733.16|724.06|733.01|723.91|734.16|725.06|732.92|723.82|398
1657388700000|2022-07-09 17:45:00|733|723.9|733.21|724.11|733.38|724.28|732.31|723.21|268
1657389000000|2022-07-09 17:50:00|733.17|724.07|734.28|725.18|734.74|725.64|733.12|724.02|273
1657389300000|2022-07-09 17:55:00|734.3|725.2|735.7|726.6|735.86|726.76|734.27|725.17|302
1657389600000|2022-07-09 18:00:00|735.67|726.57|735.9|726.8|736.17|727.07|735.38|726.28|163
1657389900000|2022-07-09 18:05:00|735.84|726.74|732.85|723.75|735.84|726.74|732.58|723.48|316
1657390200000|2022-07-09 18:10:00|732.82|723.72|734.05|724.95|734.12|725.02|732.74|723.64|318
1657390500000|2022-07-09 18:15:00|734.07|724.97|733.77|724.67|734.59|725.49|733.16|724.06|182
1657390800000|2022-07-09 18:20:00|733.75|724.65|733.11|724.01|734.19|725.09|732.7|723.6|238
1657391100000|2022-07-09 18:25:00|733.1|724|734.23|725.13|734.71|725.61|733.1|724|200
1657391400000|2022-07-09 18:30:00|734.15|725.05|736.94|727.84|736.98|727.88|733.85|724.75|235
1657391700000|2022-07-09 18:35:00|736.97|727.87|736.84|727.74|738.18|729.08|736.31|727.21|384
1657392000000|2022-07-09 18:40:00|736.83|727.73|735.99|726.89|736.96|727.86|735.74|726.64|307
1657392300000|2022-07-09 18:45:00|735.97|726.87|734.18|725.08|736.94|727.84|734.16|725.06|275
1657392600000|2022-07-09 18:50:00|734.16|725.06|733.86|724.76|734.76|725.66|733.25|724.15|288
1657392900000|2022-07-09 18:55:00|733.76|724.66|732.86|723.76|733.78|724.68|732.74|723.64|257
1657393200000|2022-07-09 19:00:00|732.84|723.74|734.86|725.76|734.86|725.76|732.64|723.54|227
1657393500000|2022-07-09 19:05:00|734.87|725.77|733.86|724.76|734.9|725.8|733.83|724.73|275
1657393800000|2022-07-09 19:10:00|733.85|724.75|728.67|719.57|734.1|725|727.99|718.89|611
1657394100000|2022-07-09 19:15:00|728.6|719.5|730.55|721.45|730.55|721.45|728.17|719.07|462
1657394400000|2022-07-09 19:20:00|730.56|721.46|731.01|721.91|731.03|721.93|729.95|720.85|337
1657394700000|2022-07-09 19:25:00|730.99|721.89|730.88|721.78|731.24|722.14|730.39|721.29|203
1657395000000|2022-07-09 19:30:00|730.9|721.8|731.23|722.13|731.88|722.78|730.37|721.27|310
1657395300000|2022-07-09 19:35:00|731.24|722.14|732.13|723.03|732.15|723.05|731.09|721.99|212
1657395600000|2022-07-09 19:40:00|732.15|723.05|731.98|722.88|732.72|723.62|730.33|721.23|299
1657395900000|2022-07-09 19:45:00|731.99|722.89|731.98|722.88|732.21|723.11|731.7|722.6|205
1657396200000|2022-07-09 19:50:00|731.96|722.86|730.87|721.77|731.96|722.86|730.86|721.76|197
1657396500000|2022-07-09 19:55:00|730.93|721.83|730.32|721.22|731.15|722.05|730.24|721.14|237
1657396800000|2022-07-09 20:00:00|730.28|721.18|730.81|721.71|730.89|721.79|730.21|721.11|171
1657397100000|2022-07-09 20:05:00|730.8|721.7|730.82|721.72|730.88|721.78|730.23|721.13|188
1657397400000|2022-07-09 20:10:00|730.8|721.7|730.2|721.1|730.82|721.72|730.2|721.1|204
1657397700000|2022-07-09 20:15:00|730.21|721.11|729.06|719.96|730.22|721.12|728.81|719.71|265
1657398000000|2022-07-09 20:20:00|729.07|719.97|729.09|719.99|729.27|720.17|728.66|719.56|230
1657398300000|2022-07-09 20:25:00|729.07|719.97|729.8|720.7|729.94|720.84|729.07|719.97|183
1657398600000|2022-07-09 20:30:00|729.81|720.71|730.72|721.62|730.86|721.76|729.8|720.7|209
1657398900000|2022-07-09 20:35:00|730.71|721.61|730.83|721.73|731.1|722|730.23|721.13|133
1657399200000|2022-07-09 20:40:00|730.84|721.74|731.14|722.04|731.87|722.77|730.68|721.58|204
1657399500000|2022-07-09 20:45:00|731.16|722.06|731.76|722.66|731.84|722.74|731.08|721.98|220
1657399800000|2022-07-09 20:50:00|731.8|722.7|731.29|722.19|732.06|722.96|731.1|722|214
1657400100000|2022-07-09 20:55:00|731.27|722.17|730.4|721.3|731.8|722.7|730.4|721.3|219
1657400400000|2022-07-09 21:00:00|730.44|721.34|731.78|722.68|731.81|722.71|730.2|721.1|298
1657400700000|2022-07-09 21:05:00|731.76|722.66|732.37|723.27|733.27|724.17|731.25|722.15|246
1657401000000|2022-07-09 21:10:00|732.36|723.26|732.15|723.05|732.82|723.72|732.04|722.94|169
1657401300000|2022-07-09 21:15:00|732.14|723.04|731.37|722.27|732.75|723.65|731.36|722.26|266
1657401600000|2022-07-09 21:20:00|731.36|722.26|731.23|722.13|731.44|722.34|730.42|721.32|125
1657401900000|2022-07-09 21:25:00|731.29|722.19|732.14|723.04|732.18|723.08|731.29|722.19|303
1657402200000|2022-07-09 21:30:00|732.17|723.07|732.72|723.62|732.75|723.65|732.12|723.02|134
1657402500000|2022-07-09 21:35:00|732.7|723.6|732.63|723.53|732.74|723.64|732.3|723.2|99
1657402800000|2022-07-09 21:40:00|732.65|723.55|732.89|723.79|732.89|723.79|732.65|723.55|136
1657403100000|2022-07-09 21:45:00|732.9|723.8|733.71|724.61|733.85|724.75|732.77|723.67|193
1657403400000|2022-07-09 21:50:00|733.73|724.63|733.8|724.7|734.09|724.99|733.73|724.63|114
1657403700000|2022-07-09 21:55:00|733.81|724.71|733.07|723.97|734|724.9|732.81|723.71|143
1657404000000|2022-07-09 22:00:00|733.01|723.91|733.22|724.12|734.85|725.75|732.83|723.73|395
1657404300000|2022-07-09 22:05:00|733.21|724.11|734.86|725.76|735.71|726.61|732.59|723.49|391
1657404600000|2022-07-09 22:10:00|734.85|725.75|735.21|726.11|735.81|726.71|734.63|725.53|322
1657404900000|2022-07-09 22:15:00|735.22|726.12|735.73|726.63|735.94|726.84|734.91|725.81|272
1657405200000|2022-07-09 22:20:00|735.75|726.65|733.85|724.75|735.81|726.71|733.83|724.73|327
1657405500000|2022-07-09 22:25:00|733.86|724.76|733.84|724.74|734.65|725.55|733.71|724.61|166
1657405800000|2022-07-09 22:30:00|733.82|724.72|733.89|724.79|734.51|725.41|733.8|724.7|201
1657406100000|2022-07-09 22:35:00|733.88|724.78|733.7|724.6|733.93|724.83|732.87|723.77|229
1657406400000|2022-07-09 22:40:00|733.64|724.54|732.72|723.62|733.64|724.54|732.64|723.54|238
1657406700000|2022-07-09 22:45:00|732.73|723.63|732.78|723.68|732.97|723.87|731.82|722.72|170
1657407000000|2022-07-09 22:50:00|732.77|723.67|729.69|720.59|733.91|724.81|729.22|720.12|355
1657407300000|2022-07-09 22:55:00|729.66|720.56|731|721.9|731.08|721.98|729.19|720.09|280
1657407600000|2022-07-09 23:00:00|730.95|721.85|730.21|721.11|731.2|722.1|729.81|720.71|385
1657407900000|2022-07-09 23:05:00|730.25|721.15|732.19|723.09|732.83|723.73|730.15|721.05|318
1657408200000|2022-07-09 23:10:00|732.22|723.12|732.79|723.69|732.79|723.69|732.11|723.01|308
1657408500000|2022-07-09 23:15:00|732.8|723.7|734.04|724.94|734.18|725.08|732.23|723.13|343
1657408800000|2022-07-09 23:20:00|734.05|724.95|733.98|724.88|734.17|725.07|733.94|724.84|157
1657409100000|2022-07-09 23:25:00|734|724.9|732.25|723.15|734|724.9|732.16|723.06|244
1657409400000|2022-07-09 23:30:00|732.2|723.1|730.94|721.84|732.95|723.85|730.85|721.75|292
1657409700000|2022-07-09 23:35:00|730.93|721.83|731.61|722.51|731.99|722.89|730.86|721.76|255
1657410000000|2022-07-09 23:40:00|731.68|722.58|729.81|720.71|731.75|722.65|729.78|720.68|260
1657410300000|2022-07-09 23:45:00|729.82|720.72|730.55|721.45|730.68|721.58|729.64|720.54|297
1657410600000|2022-07-09 23:50:00|730.52|721.42|730.64|721.54|730.74|721.64|729.91|720.81|240
1657410900000|2022-07-09 23:55:00|730.65|721.55|729.89|720.79|730.85|721.75|729.86|720.76|205
1657411200000|2022-07-10 00:00:00|729.9|720.8|728.09|718.99|729.98|720.88|727.96|718.86|299
1657411500000|2022-07-10 00:05:00|728.08|718.98|727.55|718.45|728.14|719.04|726.73|717.63|241
1657411800000|2022-07-10 00:10:00|727.56|718.46|725.66|716.56|727.79|718.69|724.82|715.72|379
1657412100000|2022-07-10 00:15:00|725.6|716.5|728.85|719.75|731.1|722|724.86|715.76|503
1657412400000|2022-07-10 00:20:00|728.84|719.74|727.03|717.93|729.15|720.05|726.22|717.12|427
1657412700000|2022-07-10 00:25:00|727.05|717.95|728.02|718.92|728.21|719.11|726.99|717.89|294
1657413000000|2022-07-10 00:30:00|727.98|718.88|727.72|718.62|728.66|719.56|727.17|718.07|295
1657413300000|2022-07-10 00:35:00|727.75|718.65|727.96|718.86|728.67|719.57|727.75|718.65|244
1657413600000|2022-07-10 00:40:00|727.94|718.84|725.54|716.44|727.94|718.84|725.14|716.04|310
1657413900000|2022-07-10 00:45:00|725.58|716.48|717.9|708.8|726.11|717.01|717.41|708.31|444
1657414200000|2022-07-10 00:50:00|717.99|708.89|719.8|710.7|719.92|710.82|716.89|707.79|466
1657414500000|2022-07-10 00:55:00|719.77|710.67|719.06|709.96|720.76|711.66|718.83|709.73|388
1657414800000|2022-07-10 01:00:00|719.03|709.93|718.1|709|719.03|709.93|713.05|703.95|520
1657415100000|2022-07-10 01:05:00|718.11|709.01|719.18|710.08|719.57|710.47|717.76|708.66|395
1657415400000|2022-07-10 01:10:00|719.14|710.04|720.66|711.56|721.04|711.94|719.12|710.02|370
1657415700000|2022-07-10 01:15:00|720.63|711.53|720.59|711.49|720.72|711.62|719|709.9|346
1657416000000|2022-07-10 01:20:00|720.64|711.54|722.2|713.1|722.23|713.13|719.3|710.2|342
1657416300000|2022-07-10 01:25:00|722.18|713.08|720.17|711.07|722.77|713.67|720.17|711.07|332
1657416600000|2022-07-10 01:30:00|720.19|711.09|721.29|712.19|721.29|712.19|720.19|711.09|208
1657416900000|2022-07-10 01:35:00|721.24|712.14|721.01|711.91|721.35|712.25|720.01|710.91|227
1657417200000|2022-07-10 01:40:00|721.02|711.92|720.17|711.07|721.06|711.96|720.17|711.07|236
1657417500000|2022-07-10 01:45:00|720.18|711.08|719.54|710.44|720.95|711.85|719.03|709.93|240
1657417800000|2022-07-10 01:50:00|719.53|710.43|719.81|710.71|720.1|711|718.98|709.88|164
1657418100000|2022-07-10 01:55:00|719.82|710.72|717.5|708.4|719.94|710.84|716.81|707.71|220
1657418400000|2022-07-10 02:00:00|717.54|708.44|717.1|708|717.7|708.6|715|705.9|540
1657418700000|2022-07-10 02:05:00|717.11|708.01|719.84|710.74|719.91|710.81|716.66|707.56|322
1657419000000|2022-07-10 02:10:00|719.88|710.78|720.14|711.04|721.07|711.97|719.78|710.68|330
1657419300000|2022-07-10 02:15:00|720.11|711.01|720.64|711.54|720.97|711.87|719.74|710.64|407
1657419600000|2022-07-10 02:20:00|720.66|711.56|720.81|711.71|721.02|711.92|720.09|710.99|305
1657419900000|2022-07-10 02:25:00|720.83|711.73|709.84|700.74|720.94|711.84|709.59|700.49|672
1657420200000|2022-07-10 02:30:00|709.73|700.63|708.42|699.32|710.71|701.61|706.12|697.02|743
1657420500000|2022-07-10 02:35:00|708.43|699.33|710.36|701.26|711.83|702.73|708.28|699.18|625
1657420800000|2022-07-10 02:40:00|710.33|701.23|710.07|700.97|710.76|701.66|709.77|700.67|402
1657421100000|2022-07-10 02:45:00|710.06|700.96|711.05|701.95|711.89|702.79|709.31|700.21|512
1657421400000|2022-07-10 02:50:00|711.07|701.97|711.08|701.98|712.12|703.02|710.93|701.83|395
1657421700000|2022-07-10 02:55:00|711.14|702.04|711.47|702.37|711.81|702.71|710.76|701.66|364
1657422000000|2022-07-10 03:00:00|711.48|702.38|710.79|701.69|711.73|702.63|709.42|700.32|453
1657422300000|2022-07-10 03:05:00|710.76|701.66|710.15|701.05|710.97|701.87|709.19|700.09|226
1657422600000|2022-07-10 03:10:00|710.16|701.06|711.49|702.39|711.49|702.39|709.81|700.71|381
1657422900000|2022-07-10 03:15:00|711.48|702.38|711.68|702.58|712.23|703.13|710.87|701.77|350
1657423200000|2022-07-10 03:20:00|711.71|702.61|710.08|700.98|712.03|702.93|710.03|700.93|287
1657423500000|2022-07-10 03:25:00|710.15|701.05|709.84|700.74|711.07|701.97|708.12|699.02|455
1657423800000|2022-07-10 03:30:00|709.8|700.7|709.18|700.08|710.78|701.68|708.06|698.96|281
1657424100000|2022-07-10 03:35:00|709.17|700.07|708.8|699.7|710.01|700.91|708.47|699.37|343
1657424400000|2022-07-10 03:40:00|708.81|699.71|708.97|699.87|709.11|700.01|707.71|698.61|301
1657424700000|2022-07-10 03:45:00|708.96|699.86|710.56|701.46|710.68|701.58|708.9|699.8|237
1657425000000|2022-07-10 03:50:00|710.58|701.48|710.58|701.48|710.69|701.59|709.86|700.76|278
1657425300000|2022-07-10 03:55:00|710.52|701.42|708.83|699.73|710.62|701.52|708.82|699.72|198
1657425600000|2022-07-10 04:00:00|708.8|699.7|707.09|697.99|709.01|699.91|706.83|697.73|299
1657425900000|2022-07-10 04:05:00|707.08|697.98|706.72|697.62|707.13|698.03|705.5|696.4|366
1657426200000|2022-07-10 04:10:00|706.71|697.61|704.47|695.37|706.88|697.78|702.2|693.1|372
1657426500000|2022-07-10 04:15:00|704.49|695.39|703.74|694.64|704.65|695.55|703.13|694.03|340
1657426800000|2022-07-10 04:20:00|703.75|694.65|704.59|695.49|704.98|695.88|703.15|694.05|274
1657427100000|2022-07-10 04:25:00|704.61|695.51|707.56|698.46|707.6|698.5|704.61|695.51|285
1657427400000|2022-07-10 04:30:00|707.57|698.47|706.03|696.93|707.76|698.66|704.74|695.64|351
1657427700000|2022-07-10 04:35:00|706.02|696.92|706.64|697.54|706.79|697.69|705.55|696.45|366
1657428000000|2022-07-10 04:40:00|706.66|697.56|708.92|699.82|709.56|700.46|706.56|697.46|338
1657428300000|2022-07-10 04:45:00|708.91|699.81|709.07|699.97|709.63|700.53|708.59|699.49|248
1657428600000|2022-07-10 04:50:00|709.06|699.96|710.88|701.78|710.96|701.86|709.06|699.96|314
1657428900000|2022-07-10 04:55:00|710.89|701.79|709.7|700.6|710.99|701.89|709.7|700.6|245
1657429200000|2022-07-10 05:00:00|709.73|700.63|710.2|701.1|710.63|701.53|709.68|700.58|172
1657429500000|2022-07-10 05:05:00|710.14|701.04|711.67|702.57|711.93|702.83|710.13|701.03|218
1657429800000|2022-07-10 05:10:00|711.7|702.6|711.79|702.69|711.89|702.79|711.15|702.05|194
1657430100000|2022-07-10 05:15:00|711.8|702.7|711.74|702.64|711.9|702.8|711.16|702.06|157
1657430400000|2022-07-10 05:20:00|711.73|702.63|710.88|701.78|711.76|702.66|710.61|701.51|173
1657430700000|2022-07-10 05:25:00|710.92|701.82|711.21|702.11|711.76|702.66|710.71|701.61|153
1657431000000|2022-07-10 05:30:00|711.19|702.09|711.97|702.87|712.27|703.17|710.98|701.88|194
1657431300000|2022-07-10 05:35:00|711.92|702.82|712.96|703.86|712.99|703.89|711.73|702.63|283
1657431600000|2022-07-10 05:40:00|712.95|703.85|713.75|704.65|713.87|704.77|712.89|703.79|258
1657431900000|2022-07-10 05:45:00|713.73|704.63|713.49|704.39|714.07|704.97|712.93|703.83|185
1657432200000|2022-07-10 05:50:00|713.51|704.41|713.21|704.11|713.68|704.58|712.79|703.69|177
1657432500000|2022-07-10 05:55:00|713.16|704.06|713.12|704.02|713.86|704.76|713.02|703.92|197
1657432800000|2022-07-10 06:00:00|713.13|704.03|713.04|703.94|713.35|704.25|712.89|703.79|169
1657433100000|2022-07-10 06:05:00|713.06|703.96|712.81|703.71|713.16|704.06|712.76|703.66|117
1657433400000|2022-07-10 06:10:00|712.76|703.66|711.07|701.97|712.98|703.88|710.09|700.99|232
1657433700000|2022-07-10 06:15:00|711.06|701.96|711.03|701.93|711.13|702.03|709.98|700.88|225
1657434000000|2022-07-10 06:20:00|711.04|701.94|711.81|702.71|711.82|702.72|710.7|701.6|257
1657434300000|2022-07-10 06:25:00|711.82|702.72|712.31|703.21|712.74|703.64|711.79|702.69|186
1657434600000|2022-07-10 06:30:00|712.33|703.23|712.9|703.8|712.9|703.8|712.07|702.97|196
1657434900000|2022-07-10 06:35:00|712.97|703.87|712.87|703.77|713.66|704.56|712.87|703.77|196
1657435200000|2022-07-10 06:40:00|712.86|703.76|712.79|703.69|712.87|703.77|711.38|702.28|334
1657435500000|2022-07-10 06:45:00|712.78|703.68|711.67|702.57|714.12|705.02|711.67|702.57|279
1657435800000|2022-07-10 06:50:00|711.51|702.41|710.59|701.49|712.52|703.42|710.54|701.44|311
1657436100000|2022-07-10 06:55:00|710.54|701.44|712.61|703.51|712.69|703.59|708.89|699.79|334
1657436400000|2022-07-10 07:00:00|712.6|703.5|710.75|701.65|712.6|703.5|710.73|701.63|193
1657436700000|2022-07-10 07:05:00|710.74|701.64|711.64|702.54|711.75|702.65|709.83|700.73|245
1657437000000|2022-07-10 07:10:00|711.6|702.5|712.48|703.38|712.54|703.44|711.03|701.93|199
1657437300000|2022-07-10 07:15:00|712.54|703.44|711.59|702.49|712.63|703.53|711|701.9|226
1657437600000|2022-07-10 07:20:00|711.61|702.51|711.05|701.95|711.73|702.63|710.71|701.61|188
1657437900000|2022-07-10 07:25:00|711.09|701.99|712.76|703.66|712.77|703.67|710.94|701.84|177
1657438200000|2022-07-10 07:30:00|712.73|703.63|711.71|702.61|712.73|703.63|711.69|702.59|250
1657438500000|2022-07-10 07:35:00|711.73|702.63|712.81|703.71|712.86|703.76|711.4|702.3|213
1657438800000|2022-07-10 07:40:00|712.88|703.78|713.72|704.62|713.83|704.73|712.71|703.61|180
1657439100000|2022-07-10 07:45:00|713.75|704.65|713.71|704.61|713.86|704.76|712.96|703.86|167
1657439400000|2022-07-10 07:50:00|713.69|704.59|713.12|704.02|713.83|704.73|713.11|704.01|157
1657439700000|2022-07-10 07:55:00|713.09|703.99|713.14|704.04|713.63|704.53|712.64|703.54|221
1657440000000|2022-07-10 08:00:00|713.09|703.99|713.73|704.63|713.73|704.63|712.85|703.75|211
1657440300000|2022-07-10 08:05:00|713.7|704.6|712.92|703.82|713.84|704.74|712.92|703.82|209
1657440600000|2022-07-10 08:10:00|712.93|703.83|713.05|703.95|713.65|704.55|712.12|703.02|296
1657440900000|2022-07-10 08:15:00|712.99|703.89|712.92|703.82|713.62|704.52|712.87|703.77|237
1657441200000|2022-07-10 08:20:00|712.9|703.8|713.71|704.61|713.76|704.66|712.17|703.07|231
1657441500000|2022-07-10 08:25:00|713.76|704.66|714.18|705.08|715.2|706.1|713.22|704.12|330
1657441800000|2022-07-10 08:30:00|714.17|705.07|714.66|705.56|716.07|706.97|713.85|704.75|395
1657442100000|2022-07-10 08:35:00|714.8|705.7|712.63|703.53|714.81|705.71|712.1|703|367
1657442400000|2022-07-10 08:40:00|712.53|703.43|712.01|702.91|712.87|703.77|711.66|702.56|249
1657442700000|2022-07-10 08:45:00|712.04|702.94|712.77|703.67|712.9|703.8|711.96|702.86|200
1657443000000|2022-07-10 08:50:00|712.76|703.66|709.83|700.73|712.88|703.78|708.24|699.14|386
1657443300000|2022-07-10 08:55:00|709.82|700.72|710.98|701.88|711.12|702.02|709.73|700.63|251
1657443600000|2022-07-10 09:00:00|710.99|701.89|711.91|702.81|712.04|702.94|710.94|701.84|227
1657443900000|2022-07-10 09:05:00|712|702.9|712.01|702.91|712.1|703|710.99|701.89|200
1657444200000|2022-07-10 09:10:00|712.05|702.95|710.93|701.83|712.05|702.95|710.85|701.75|197
1657444500000|2022-07-10 09:15:00|710.99|701.89|712.23|703.13|712.47|703.37|710.91|701.81|232
1657444800000|2022-07-10 09:20:00|712.25|703.15|710.76|701.66|712.65|703.55|710.66|701.56|215
1657445100000|2022-07-10 09:25:00|710.73|701.63|709.92|700.82|710.95|701.85|709.73|700.63|209
1657445400000|2022-07-10 09:30:00|709.96|700.86|709.99|700.89|709.99|700.89|708.97|699.87|252
1657445700000|2022-07-10 09:35:00|710.01|700.91|711.92|702.82|712.59|703.49|710.01|700.91|244
1657446000000|2022-07-10 09:40:00|712.05|702.95|711.75|702.65|712.07|702.97|711.09|701.99|208
1657446300000|2022-07-10 09:45:00|711.71|702.61|712.77|703.67|712.79|703.69|711.71|702.61|215
1657446600000|2022-07-10 09:50:00|712.65|703.55|711.83|702.73|712.65|703.55|711.77|702.67|236
1657446900000|2022-07-10 09:55:00|711.85|702.75|711.06|701.96|711.88|702.78|710.85|701.75|252
1657447200000|2022-07-10 10:00:00|711.05|701.95|711.25|702.15|711.86|702.76|710.88|701.78|224
1657447500000|2022-07-10 10:05:00|711.23|702.13|711.64|702.54|711.7|702.6|710.88|701.78|269
1657447800000|2022-07-10 10:10:00|711.62|702.52|711.68|702.58|711.69|702.59|710.79|701.69|240
1657448100000|2022-07-10 10:15:00|711.65|702.55|710|700.9|712.21|703.11|709.95|700.85|272
1657448400000|2022-07-10 10:20:00|710.01|700.91|709.16|700.06|710.1|701|708.73|699.63|315
1657448700000|2022-07-10 10:25:00|709.17|700.07|709.8|700.7|710.18|701.08|709.13|700.03|232
1657449000000|2022-07-10 10:30:00|709.79|700.69|710.03|700.93|710.52|701.42|709.3|700.2|247
1657449300000|2022-07-10 10:35:00|710.02|700.92|710.71|701.61|710.77|701.67|708.57|699.47|295
1657449600000|2022-07-10 10:40:00|710.73|701.63|707.94|698.84|710.73|701.63|707.84|698.74|290
1657449900000|2022-07-10 10:45:00|707.92|698.82|705.89|696.79|708.19|699.09|703.86|694.76|532
1657450200000|2022-07-10 10:50:00|705.88|696.78|706.5|697.4|707.02|697.92|705.88|696.78|281
1657450500000|2022-07-10 10:55:00|706.59|697.49|706.67|697.57|706.89|697.79|706.12|697.02|263
1657450800000|2022-07-10 11:00:00|706.71|697.61|706.92|697.82|707.57|698.47|706.62|697.52|306
1657451100000|2022-07-10 11:05:00|706.95|697.85|705.84|696.74|706.97|697.87|705.65|696.55|347
1657451400000|2022-07-10 11:10:00|705.85|696.75|705.86|696.76|706.9|697.8|705.7|696.6|225
1657451700000|2022-07-10 11:15:00|706.01|696.91|706.07|696.97|706.79|697.69|705.81|696.71|343
1657452000000|2022-07-10 11:20:00|706|696.9|700.83|691.73|706|696.9|700.51|691.41|694
1657452300000|2022-07-10 11:25:00|700.86|691.76|703.09|693.99|703.1|694|700.84|691.74|331
1657452600000|2022-07-10 11:30:00|703.06|693.96|701.77|692.67|703.09|693.99|701.62|692.52|328
1657452900000|2022-07-10 11:35:00|701.76|692.66|701.8|692.7|702.68|693.58|701.62|692.52|300
1657453200000|2022-07-10 11:40:00|701.83|692.73|703.94|694.84|703.95|694.85|701.83|692.73|409
1657453500000|2022-07-10 11:45:00|703.97|694.87|706.96|697.86|706.98|697.88|703.97|694.87|397
1657453800000|2022-07-10 11:50:00|706.98|697.88|706.17|697.07|706.99|697.89|705.96|696.86|339
1657454100000|2022-07-10 11:55:00|706.15|697.05|706.27|697.17|706.65|697.55|705.56|696.46|368
1657454400000|2022-07-10 12:00:00|706.15|697.05|705.62|696.52|707.02|697.92|705.27|696.17|388
1657454700000|2022-07-10 12:05:00|705.55|696.45|705.96|696.86|706.22|697.12|705.54|696.44|309
1657455000000|2022-07-10 12:10:00|705.95|696.85|707.16|698.06|707.88|698.78|705.83|696.73|245
1657455300000|2022-07-10 12:15:00|707.13|698.03|707.61|698.51|708.07|698.97|706.79|697.69|384
1657455600000|2022-07-10 12:20:00|707.63|698.53|706.73|697.63|707.79|698.69|706.63|697.53|263
1657455900000|2022-07-10 12:25:00|706.72|697.62|706.64|697.54|706.78|697.68|705.97|696.87|260
1657456200000|2022-07-10 12:30:00|706.63|697.53|707.51|698.41|707.79|698.69|706.63|697.53|216
1657456500000|2022-07-10 12:35:00|707.49|698.39|706.8|697.7|707.72|698.62|706.76|697.66|241
1657456800000|2022-07-10 12:40:00|706.78|697.68|706.06|696.96|706.97|697.87|705.92|696.82|202
1657457100000|2022-07-10 12:45:00|706.07|696.97|705.64|696.54|706.32|697.22|705.23|696.13|255
1657457400000|2022-07-10 12:50:00|705.51|696.41|705.8|696.7|706.66|697.56|705.51|696.41|229
1657457700000|2022-07-10 12:55:00|705.84|696.74|707.83|698.73|707.83|698.73|705.8|696.7|177
1657458000000|2022-07-10 13:00:00|707.85|698.75|705.73|696.63|708.02|698.92|705.73|696.63|206
1657458300000|2022-07-10 13:05:00|705.71|696.61|705.9|696.8|706.04|696.94|704.81|695.71|273
1657458600000|2022-07-10 13:10:00|705.88|696.78|705.01|695.91|705.9|696.8|704.86|695.76|206
1657458900000|2022-07-10 13:15:00|705.1|696|703.82|694.72|705.12|696.02|703.76|694.66|317
1657459200000|2022-07-10 13:20:00|703.84|694.74|704|694.9|704.86|695.76|703.79|694.69|242
1657459500000|2022-07-10 13:25:00|704.03|694.93|703.7|694.6|704.11|695.01|703.4|694.3|178
1657459800000|2022-07-10 13:30:00|703.72|694.62|698.39|689.29|703.82|694.72|693.82|684.72|600
1657460100000|2022-07-10 13:35:00|698.35|689.25|698.82|689.72|698.82|689.72|696.84|687.74|456
1657460400000|2022-07-10 13:40:00|698.77|689.67|699.17|690.07|699.69|690.59|698.17|689.07|359
1657460700000|2022-07-10 13:45:00|699.19|690.09|693.55|684.45|699.19|690.09|693.55|684.45|582
1657461000000|2022-07-10 13:50:00|693.53|684.43|693.74|684.64|694.67|685.57|692.3|683.2|510
1657461300000|2022-07-10 13:55:00|693.71|684.61|695.63|686.53|695.66|686.56|693.71|684.61|343
1657461600000|2022-07-10 14:00:00|695.66|686.56|693.59|684.49|695.66|686.56|692.96|683.86|438
1657461900000|2022-07-10 14:05:00|693.61|684.51|692.51|683.41|693.68|684.58|689.56|680.46|616
1657462200000|2022-07-10 14:10:00|692.5|683.4|691.75|682.65|692.87|683.77|690.78|681.68|380
1657462500000|2022-07-10 14:15:00|691.72|682.62|693.84|684.74|694.62|685.52|691.51|682.41|360
1657462800000|2022-07-10 14:20:00|693.82|684.72|692.99|683.89|693.88|684.78|692.86|683.76|202
1657463100000|2022-07-10 14:25:00|692.98|683.88|692.72|683.62|692.98|683.88|689.74|680.64|479
1657463400000|2022-07-10 14:30:00|692.71|683.61|690.78|681.68|692.72|683.62|688.51|679.41|591
1657463700000|2022-07-10 14:35:00|690.75|681.65|690.52|681.42|690.93|681.83|689|679.9|447
1657464000000|2022-07-10 14:40:00|690.51|681.41|690.97|681.87|691.82|682.72|690.46|681.36|421
1657464300000|2022-07-10 14:45:00|690.96|681.86|690.79|681.69|691.79|682.69|689.26|680.16|367
1657464600000|2022-07-10 14:50:00|690.82|681.72|686.6|677.5|691.91|682.81|685.86|676.76|486
1657464900000|2022-07-10 14:55:00|686.62|677.52|684.16|675.06|687.13|678.03|683.35|674.25|699
1657465200000|2022-07-10 15:00:00|684.17|675.07|686.64|677.54|687.52|678.42|680.43|671.33|667
1657465500000|2022-07-10 15:05:00|686.61|677.51|687.42|678.32|687.48|678.38|686.27|677.17|527
1657465800000|2022-07-10 15:10:00|687.37|678.27|686.53|677.43|687.38|678.28|685.89|676.79|414
1657466100000|2022-07-10 15:15:00|686.62|677.52|687.02|677.92|687.94|678.84|686.45|677.35|498
1657466400000|2022-07-10 15:20:00|686.96|677.86|685.94|676.84|687.6|678.5|685.43|676.33|510
1657466700000|2022-07-10 15:25:00|685.91|676.81|686.68|677.58|686.96|677.86|684.95|675.85|344
1657467000000|2022-07-10 15:30:00|686.67|677.57|686.99|677.89|687.9|678.8|686.56|677.46|402
1657467300000|2022-07-10 15:35:00|686.96|677.86|685.58|676.48|686.96|677.86|685.45|676.35|412
1657467600000|2022-07-10 15:40:00|685.56|676.46|685.93|676.83|686.46|677.36|684.97|675.87|408
1657467900000|2022-07-10 15:45:00|685.94|676.84|687.33|678.23|687.8|678.7|685.9|676.8|403
1657468200000|2022-07-10 15:50:00|687.29|678.19|686.7|677.6|687.81|678.71|685.85|676.75|359
1657468500000|2022-07-10 15:55:00|686.73|677.63|686.08|676.98|687.55|678.45|685.97|676.87|289
1657468800000|2022-07-10 16:00:00|686.1|677|685.57|676.47|686.72|677.62|684.75|675.65|402
1657469100000|2022-07-10 16:05:00|685.56|676.46|684.45|675.35|686.55|677.45|683.79|674.69|402
1657469400000|2022-07-10 16:10:00|684.59|675.49|682.9|673.8|684.6|675.5|680.71|671.61|524
1657469700000|2022-07-10 16:15:00|682.92|673.82|686.06|676.96|687.05|677.95|682.78|673.68|480
1657470000000|2022-07-10 16:20:00|686.08|676.98|686.03|676.93|686.93|677.83|685.78|676.68|365
1657470300000|2022-07-10 16:25:00|686.05|676.95|687.91|678.81|689.02|679.92|685.96|676.86|352
1657470600000|2022-07-10 16:30:00|687.94|678.84|689.8|680.7|689.87|680.77|687.87|678.77|377
1657470900000|2022-07-10 16:35:00|689.79|680.69|689.99|680.89|690.87|681.77|689.74|680.64|418
1657471200000|2022-07-10 16:40:00|690|680.9|692.68|683.58|692.85|683.75|689.76|680.66|393
1657471500000|2022-07-10 16:45:00|692.67|683.57|692.91|683.81|693.48|684.38|690.69|681.59|652
1657471800000|2022-07-10 16:50:00|692.9|683.8|692.89|683.79|692.92|683.82|691.79|682.69|437
1657472100000|2022-07-10 16:55:00|692.88|683.78|693.52|684.42|694.11|685.01|692.83|683.73|381
1657472400000|2022-07-10 17:00:00|693.5|684.4|691.63|682.53|693.52|684.42|690.82|681.72|373
1657472700000|2022-07-10 17:05:00|691.66|682.56|691.1|682|691.67|682.57|689.78|680.68|315
1657473000000|2022-07-10 17:10:00|691.09|681.99|692.1|683|692.1|683|690.86|681.76|334
1657473300000|2022-07-10 17:15:00|692.11|683.01|691.7|682.6|692.26|683.16|691.6|682.5|270
1657473600000|2022-07-10 17:20:00|691.74|682.64|691.76|682.66|692.15|683.05|691.64|682.54|210
1657473900000|2022-07-10 17:25:00|691.77|682.67|692.87|683.77|693.01|683.91|691.76|682.66|221
1657474200000|2022-07-10 17:30:00|692.84|683.74|693.16|684.06|693.53|684.43|692.02|682.92|309
1657474500000|2022-07-10 17:35:00|693.2|684.1|692.52|683.42|693.27|684.17|691.98|682.88|202
1657474800000|2022-07-10 17:40:00|692.61|683.51|692.64|683.54|693.08|683.98|692.04|682.94|239
1657475100000|2022-07-10 17:45:00|692.68|683.58|692.41|683.31|692.94|683.84|691.86|682.76|384
1657475400000|2022-07-10 17:50:00|692.42|683.32|690.35|681.25|692.44|683.34|690.35|681.25|211
1657475700000|2022-07-10 17:55:00|689.82|680.72|690.11|681.01|690.65|681.55|689.82|680.72|283
1657476000000|2022-07-10 18:00:00|690.12|681.02|690.48|681.38|690.64|681.54|689.82|680.72|315
1657476300000|2022-07-10 18:05:00|690.5|681.4|688.5|679.4|690.57|681.47|688.14|679.04|355
1657476600000|2022-07-10 18:10:00|688.53|679.43|689.42|680.32|689.68|680.58|688.12|679.02|278
1657476900000|2022-07-10 18:15:00|689.41|680.31|688.7|679.6|689.82|680.72|688.7|679.6|170
1657477200000|2022-07-10 18:20:00|688.69|679.59|688.59|679.49|688.96|679.86|687.62|678.52|336
1657477500000|2022-07-10 18:25:00|688.57|679.47|687.67|678.57|688.79|679.69|687.61|678.51|214
1657477800000|2022-07-10 18:30:00|687.7|678.6|688.44|679.34|688.5|679.4|687.62|678.52|187
1657478100000|2022-07-10 18:35:00|688.57|679.47|687.5|678.4|688.62|679.52|686.68|677.58|319
1657478400000|2022-07-10 18:40:00|687.47|678.37|688.08|678.98|688.53|679.43|687.47|678.37|280
1657478700000|2022-07-10 18:45:00|688.04|678.94|687.99|678.89|688.21|679.11|687.63|678.53|236
1657479000000|2022-07-10 18:50:00|687.98|678.88|688.61|679.51|688.62|679.52|687.57|678.47|201
1657479300000|2022-07-10 18:55:00|688.62|679.52|689.68|680.58|689.85|680.75|688.45|679.35|224
1657479600000|2022-07-10 19:00:00|689.62|680.52|686.88|677.78|689.68|680.58|686.88|677.78|268
1657479900000|2022-07-10 19:05:00|686.87|677.77|685.95|676.85|687.53|678.43|685.28|676.18|364
1657480200000|2022-07-10 19:10:00|685.96|676.86|686.89|677.79|687.12|678.02|685.87|676.77|284
1657480500000|2022-07-10 19:15:00|686.9|677.8|686.88|677.78|687.85|678.75|686.88|677.78|162
1657480800000|2022-07-10 19:20:00|686.78|677.68|687.2|678.1|687.2|678.1|685.95|676.85|215
1657481100000|2022-07-10 19:25:00|687.13|678.03|686.91|677.81|687.96|678.86|686.89|677.79|177
1657481400000|2022-07-10 19:30:00|686.89|677.79|687.1|678|687.14|678.04|686.57|677.47|201
1657481700000|2022-07-10 19:35:00|687.06|677.96|688.88|679.78|688.88|679.78|687.04|677.94|201
1657482000000|2022-07-10 19:40:00|688.91|679.81|689.69|680.59|689.76|680.66|688.82|679.72|255
1657482300000|2022-07-10 19:45:00|689.67|680.57|689.7|680.6|689.91|680.81|689.19|680.09|172
1657482600000|2022-07-10 19:50:00|689.69|680.59|690.89|681.79|690.89|681.79|689.67|680.57|252
1657482900000|2022-07-10 19:55:00|690.87|681.77|692.9|683.8|692.9|683.8|690.65|681.55|281
1657483200000|2022-07-10 20:00:00|692.84|683.74|690.28|681.18|692.84|683.74|690.1|681|245
1657483500000|2022-07-10 20:05:00|690.27|681.17|690.1|681|690.27|681.17|689.05|679.95|242
1657483800000|2022-07-10 20:10:00|690.09|680.99|689.98|680.88|690.09|680.99|689.12|680.02|194
1657484100000|2022-07-10 20:15:00|689.93|680.83|688.88|679.78|690.13|681.03|688.25|679.15|255
1657484400000|2022-07-10 20:20:00|688.87|679.77|692|682.9|692.02|682.92|688.31|679.21|359
1657484700000|2022-07-10 20:25:00|691.99|682.89|691.3|682.2|693.56|684.46|690.88|681.78|500
1657485000000|2022-07-10 20:30:00|691.31|682.21|691.09|681.99|691.78|682.68|690.78|681.68|295
1657485300000|2022-07-10 20:35:00|691.07|681.97|690.77|681.67|691.66|682.56|690.06|680.96|428
1657485600000|2022-07-10 20:40:00|690.78|681.68|691.27|682.17|691.8|682.7|690.18|681.08|403
1657485900000|2022-07-10 20:45:00|691.26|682.16|691.03|681.93|691.91|682.81|690.79|681.69|313
1657486200000|2022-07-10 20:50:00|690.99|681.89|691.14|682.04|691.74|682.64|690.42|681.32|333
1657486500000|2022-07-10 20:55:00|691.16|682.06|691.8|682.7|692.23|683.13|690.14|681.04|335
1657486800000|2022-07-10 21:00:00|691.83|682.73|695.15|686.05|695.21|686.11|691.28|682.18|301
1657487100000|2022-07-10 21:05:00|695.1|686|695.61|686.51|696.81|687.71|694.34|685.24|368
1657487400000|2022-07-10 21:10:00|695.6|686.5|694.25|685.15|695.96|686.86|693.9|684.8|249
1657487700000|2022-07-10 21:15:00|694.3|685.2|693.95|684.85|694.82|685.72|693.95|684.85|146
1657488000000|2022-07-10 21:20:00|693.9|684.8|694.9|685.8|695.91|686.81|693.8|684.7|291
1657488300000|2022-07-10 21:25:00|695.15|686.05|695.67|686.57|695.72|686.62|695.02|685.92|218
1657488600000|2022-07-10 21:30:00|695.7|686.6|695.69|686.59|695.79|686.69|695.5|686.4|98
1657488900000|2022-07-10 21:35:00|695.5|686.4|694.95|685.85|695.74|686.64|694.7|685.6|132
1657489200000|2022-07-10 21:40:00|694.94|685.84|695.2|686.1|695.25|686.15|694.53|685.43|133
1657489500000|2022-07-10 21:45:00|695.15|686.05|694.1|685|695.41|686.31|694.02|684.92|165
1657489800000|2022-07-10 21:50:00|694.04|684.94|694.81|685.71|694.86|685.76|693.88|684.78|269
1657490100000|2022-07-10 21:55:00|694.72|685.62|693.88|684.78|694.83|685.73|693.55|684.45|152
1657490400000|2022-07-10 22:00:00|693.89|684.79|687.85|678.75|693.92|684.82|687.72|678.62|424
1657490700000|2022-07-10 22:05:00|687.8|678.7|689.05|679.95|689.1|680|686.67|677.57|509
1657491000000|2022-07-10 22:10:00|689.1|680|688|678.9|689.31|680.21|687.7|678.6|245
1657491300000|2022-07-10 22:15:00|687.8|678.7|686.83|677.73|688.19|679.09|685.6|676.5|330
1657491600000|2022-07-10 22:20:00|686.73|677.63|686.74|677.64|687.83|678.73|685.85|676.75|252
1657491900000|2022-07-10 22:25:00|686.75|677.65|686.15|677.05|687.23|678.13|685.75|676.65|316
1657492200000|2022-07-10 22:30:00|686.05|676.95|688.13|679.03|688.2|679.1|686|676.9|230
1657492500000|2022-07-10 22:35:00|688.27|679.17|689.05|679.95|689.96|680.86|688.27|679.17|294
1657492800000|2022-07-10 22:40:00|689.12|680.02|689.91|680.81|690.16|681.06|688.85|679.75|223
1657493100000|2022-07-10 22:45:00|689.9|680.8|690.57|681.47|690.93|681.83|689.63|680.53|114
1657493400000|2022-07-10 22:50:00|690.56|681.46|690.9|681.8|690.93|681.83|689.85|680.75|198
1657493700000|2022-07-10 22:55:00|690.72|681.62|690.99|681.89|692.19|683.09|690.25|681.15|182
1657494000000|2022-07-10 23:00:00|690.98|681.88|688.75|679.65|691.28|682.18|688.28|679.18|209
1657494300000|2022-07-10 23:05:00|688.7|679.6|687.35|678.25|689.7|680.6|687.3|678.2|189
1657494600000|2022-07-10 23:10:00|687.25|678.15|687.16|678.06|688.65|679.55|686.75|677.65|250
1657494900000|2022-07-10 23:15:00|687.09|677.99|688.1|679|688.7|679.6|686.88|677.78|201
1657495200000|2022-07-10 23:20:00|688.25|679.15|689.85|680.75|690.13|681.03|688.05|678.95|223
1657495500000|2022-07-10 23:25:00|689.79|680.69|690.49|681.39|690.83|681.73|688.96|679.86|320
1657495800000|2022-07-10 23:30:00|690.55|681.45|688.79|679.69|690.74|681.64|688.58|679.48|328
1657496100000|2022-07-10 23:35:00|688.82|679.72|687.6|678.5|688.83|679.73|686.02|676.92|342
1657496400000|2022-07-10 23:40:00|687.56|678.46|689.66|680.56|689.66|680.56|687.09|677.99|288
1657496700000|2022-07-10 23:45:00|689.65|680.55|690.2|681.1|690.3|681.2|688.44|679.34|287
1657497000000|2022-07-10 23:50:00|690.25|681.15|690|680.9|691.03|681.93|689.8|680.7|255
1657497300000|2022-07-10 23:55:00|689.95|680.85|690.03|680.93|691.17|682.07|689.7|680.6|268
1657497600000|2022-07-11 00:00:00|690.08|680.98|688.02|678.92|690.4|681.3|686.81|677.71|402
1657497900000|2022-07-11 00:05:00|688.01|678.91|687.28|678.18|688.96|679.86|686.85|677.75|386
1657498200000|2022-07-11 00:10:00|687.22|678.12|688.35|679.25|688.67|679.57|686.75|677.65|260
1657498500000|2022-07-11 00:15:00|688.15|679.05|681.44|672.34|688.3|679.2|681.23|672.13|351
1657498800000|2022-07-11 00:20:00|681.43|672.33|683.62|674.52|683.8|674.7|681.43|672.33|430
1657499100000|2022-07-11 00:25:00|683.63|674.53|682.92|673.82|684.19|675.09|682.07|672.97|436
1657499400000|2022-07-11 00:30:00|682.91|673.81|682.2|673.1|683.01|673.91|681.74|672.64|443
1657499700000|2022-07-11 00:35:00|682.3|673.2|686.7|677.6|686.74|677.64|682.3|673.2|444
1657500000000|2022-07-11 00:40:00|686.71|677.61|686.55|677.45|690.08|680.98|686.1|677|248
1657500300000|2022-07-11 00:45:00|686.6|677.5|687.74|678.64|688.83|679.73|685.95|676.85|397
1657500600000|2022-07-11 00:50:00|687.73|678.63|688.1|679|688.38|679.28|687.04|677.94|424
1657500900000|2022-07-11 00:55:00|688.12|679.02|687.94|678.84|688.91|679.81|687.25|678.15|359
1657501200000|2022-07-11 01:00:00|687.93|678.83|686.9|677.8|687.97|678.87|686.02|676.92|461
1657501500000|2022-07-11 01:05:00|687.17|678.07|686.38|677.28|687.17|678.07|685.1|676|441
1657501800000|2022-07-11 01:10:00|686.29|677.19|685.71|676.61|687.02|677.92|684.25|675.15|412
1657502100000|2022-07-11 01:15:00|685.65|676.55|681.88|672.78|685.69|676.59|681.87|672.77|395
1657502400000|2022-07-11 01:20:00|681.83|672.73|676.41|667.31|682.25|673.15|674.57|665.47|623
1657502700000|2022-07-11 01:25:00|676.39|667.29|677.25|668.15|678.81|669.71|676|666.9|520
1657503000000|2022-07-11 01:30:00|677.23|668.13|677.85|668.75|678.3|669.2|676.19|667.09|521
1657503300000|2022-07-11 01:35:00|677.8|668.7|678.09|668.99|678.27|669.17|676.15|667.05|312
1657503600000|2022-07-11 01:40:00|678.25|669.15|679.98|670.88|680.25|671.15|677.95|668.85|381
1657503900000|2022-07-11 01:45:00|679.97|670.87|679.83|670.73|681.04|671.94|679.25|670.15|294
1657504200000|2022-07-11 01:50:00|679.8|670.7|679.67|670.57|679.98|670.88|678.18|669.08|340
1657504500000|2022-07-11 01:55:00|679.76|670.66|678.94|669.84|680.95|671.85|677.75|668.65|283
1657504800000|2022-07-11 02:00:00|678.93|669.83|677.84|668.74|679.32|670.22|677.76|668.66|366
1657505100000|2022-07-11 02:05:00|677.79|668.69|678.63|669.53|679.16|670.06|677.09|667.99|359
1657505400000|2022-07-11 02:10:00|678.61|669.51|677.84|668.74|678.71|669.61|675.85|666.75|566
1657505700000|2022-07-11 02:15:00|677.74|668.64|679.19|670.09|679.32|670.22|677.28|668.18|357
1657506000000|2022-07-11 02:20:00|679.11|670.01|678.92|669.82|679.26|670.16|677.85|668.75|216
1657506300000|2022-07-11 02:25:00|678.96|669.86|680.19|671.09|680.42|671.32|678.7|669.6|242
1657506600000|2022-07-11 02:30:00|680.18|671.08|680.1|671|680.83|671.73|679.95|670.85|235
1657506900000|2022-07-11 02:35:00|680.09|670.99|680.67|671.57|680.85|671.75|679.9|670.8|172
1657507200000|2022-07-11 02:40:00|680.65|671.55|681|671.9|681.24|672.14|680.65|671.55|171
1657507500000|2022-07-11 02:45:00|680.93|671.83|679.97|670.87|681|671.9|679.95|670.85|217
1657507800000|2022-07-11 02:50:00|680.09|670.99|678.28|669.18|681.2|672.1|677.85|668.75|260
1657508100000|2022-07-11 02:55:00|678.27|669.17|677.92|668.82|678.91|669.81|677.22|668.12|322
1657508400000|2022-07-11 03:00:00|677.83|668.73|674.2|665.1|677.98|668.88|674.13|665.03|378
1657508700000|2022-07-11 03:05:00|674.16|665.06|678.98|669.88|679.01|669.91|674.16|665.06|396
1657509000000|2022-07-11 03:10:00|678.99|669.89|680.89|671.79|681.55|672.45|678.87|669.77|402
1657509300000|2022-07-11 03:15:00|680.87|671.77|679.83|670.73|680.89|671.79|679.03|669.93|304
1657509600000|2022-07-11 03:20:00|679.93|670.83|681.81|672.71|682.24|673.14|679.72|670.62|336
1657509900000|2022-07-11 03:25:00|681.8|672.7|682|672.9|682.89|673.79|681.3|672.2|354
1657510200000|2022-07-11 03:30:00|681.95|672.85|682.45|673.35|682.51|673.41|681.4|672.3|355
1657510500000|2022-07-11 03:35:00|682.4|673.3|682.71|673.61|682.98|673.88|682.15|673.05|272
1657510800000|2022-07-11 03:40:00|682.7|673.6|682.64|673.54|682.8|673.7|682.24|673.14|239
1657511100000|2022-07-11 03:45:00|682.54|673.44|682.9|673.8|683.05|673.95|682.19|673.09|202
1657511400000|2022-07-11 03:50:00|682.8|673.7|681.82|672.72|683.43|674.33|681.68|672.58|195
1657511700000|2022-07-11 03:55:00|681.79|672.69|682.74|673.64|683.72|674.62|681.29|672.19|406
1657512000000|2022-07-11 04:00:00|682.73|673.63|682.77|673.67|683.65|674.55|682|672.9|355
1657512300000|2022-07-11 04:05:00|682.76|673.66|680.68|671.58|683|673.9|680.68|671.58|274
1657512600000|2022-07-11 04:10:00|680.82|671.72|681.25|672.15|681.43|672.33|678.95|669.85|465
1657512900000|2022-07-11 04:15:00|681.22|672.12|682.08|672.98|682.42|673.32|680.72|671.62|222
1657513200000|2022-07-11 04:20:00|682.07|672.97|679.68|670.58|683.7|674.6|679.68|670.58|445
1657513500000|2022-07-11 04:25:00|679.7|670.6|678.63|669.53|679.95|670.85|678.47|669.37|348
1657513800000|2022-07-11 04:30:00|678.8|669.7|679.68|670.58|680.7|671.6|678.52|669.42|407
1657514100000|2022-07-11 04:35:00|679.69|670.59|679.25|670.15|679.99|670.89|678.59|669.49|276
1657514400000|2022-07-11 04:40:00|679.35|670.25|680.66|671.56|680.71|671.61|678.03|668.93|238
1657514700000|2022-07-11 04:45:00|680.8|671.7|682.5|673.4|682.83|673.73|680.8|671.7|413
1657515000000|2022-07-11 04:50:00|682.65|673.55|682.86|673.76|683.22|674.12|681.95|672.85|195
1657515300000|2022-07-11 04:55:00|682.89|673.79|682.35|673.25|683.78|674.68|682.25|673.15|219
1657515600000|2022-07-11 05:00:00|682.3|673.2|681.45|672.35|682.8|673.7|680.75|671.65|340
1657515900000|2022-07-11 05:05:00|681.57|672.47|683.45|674.35|684.41|675.31|681.1|672|347
1657516200000|2022-07-11 05:10:00|683.5|674.4|681.7|672.6|684.5|675.4|680.69|671.59|404
1657516500000|2022-07-11 05:15:00|681.55|672.45|682.53|673.43|683.7|674.6|681.25|672.15|305
1657516800000|2022-07-11 05:20:00|682.55|673.45|684.31|675.21|684.85|675.75|682.55|673.45|292
1657517100000|2022-07-11 05:25:00|684.3|675.2|683.57|674.47|685|675.9|683.45|674.35|287
1657517400000|2022-07-11 05:30:00|683.63|674.53|683.7|674.6|684.05|674.95|683.44|674.34|236
1657517700000|2022-07-11 05:35:00|683.75|674.65|684|674.9|684.06|674.96|683.49|674.39|197
1657518000000|2022-07-11 05:40:00|684.05|674.95|684.95|675.85|685.54|676.44|683.7|674.6|340
1657518300000|2022-07-11 05:45:00|684.9|675.8|681.94|672.84|684.99|675.89|680.41|671.31|447
1657518600000|2022-07-11 05:50:00|681.93|672.83|679.55|670.45|682.65|673.55|678.47|669.37|553
1657518900000|2022-07-11 05:55:00|679.6|670.5|680.36|671.26|680.84|671.74|679.46|670.36|434
1657519200000|2022-07-11 06:00:00|680.35|671.25|680.69|671.59|681.13|672.03|679.52|670.42|495
1657519500000|2022-07-11 06:05:00|680.68|671.58|677.4|668.3|681.05|671.95|676.74|667.64|485
1657519800000|2022-07-11 06:10:00|677.39|668.29|676.9|667.8|677.6|668.5|675.7|666.6|725
1657520100000|2022-07-11 06:15:00|676.94|667.84|679.13|670.03|679.85|670.75|676.14|667.04|586
1657520400000|2022-07-11 06:20:00|679.14|670.04|678.66|669.56|679.66|670.56|677.94|668.84|450
1657520700000|2022-07-11 06:25:00|678.58|669.48|678.69|669.59|678.83|669.73|677.9|668.8|366
1657521000000|2022-07-11 06:30:00|678.7|669.6|679.52|670.42|680.59|671.49|678.37|669.27|422
1657521300000|2022-07-11 06:35:00|679.65|670.55|676.07|666.97|679.65|670.55|676.07|666.97|425
1657521600000|2022-07-11 06:40:00|676.06|666.96|677|667.9|677.09|667.99|675.85|666.75|376
1657521900000|2022-07-11 06:45:00|676.98|667.88|678.6|669.5|678.85|669.75|676.97|667.87|244
1657522200000|2022-07-11 06:50:00|678.59|669.49|676.85|667.75|678.65|669.55|676.12|667.02|318
1657522500000|2022-07-11 06:55:00|676.9|667.8|676.54|667.44|677.38|668.28|676.21|667.11|326
1657522800000|2022-07-11 07:00:00|676.53|667.43|678.65|669.55|678.76|669.66|675.47|666.37|291
1657523100000|2022-07-11 07:05:00|678.8|669.7|678.05|668.95|680.55|671.45|677.75|668.65|327
1657523400000|2022-07-11 07:10:00|678.3|669.2|679.33|670.23|679.81|670.71|677.9|668.8|188
1657523700000|2022-07-11 07:15:00|679.28|670.18|680.77|671.67|680.8|671.7|678.83|669.73|228
1657524000000|2022-07-11 07:20:00|680.7|671.6|680.01|670.91|681.37|672.27|679.41|670.31|310
1657524300000|2022-07-11 07:25:00|680.03|670.93|680.94|671.84|681.18|672.08|679.97|670.87|204
1657524600000|2022-07-11 07:30:00|680.97|671.87|682.02|672.92|682.3|673.2|680.09|670.99|198
1657524900000|2022-07-11 07:35:00|682.03|672.93|681.81|672.71|682.68|673.58|681.1|672|252
1657525200000|2022-07-11 07:40:00|681.58|672.48|682.83|673.73|682.96|673.86|681.58|672.48|171
1657525500000|2022-07-11 07:45:00|682.9|673.8|681.87|672.77|683.36|674.26|681.75|672.65|156
1657525800000|2022-07-11 07:50:00|681.75|672.65|681.95|672.85|682.13|673.03|681.7|672.6|159
1657526100000|2022-07-11 07:55:00|681.9|672.8|680.72|671.62|682.18|673.08|680.44|671.34|163
1657526400000|2022-07-11 08:00:00|680.75|671.65|680.79|671.69|681.8|672.7|680.27|671.17|238
1657526700000|2022-07-11 08:05:00|680.73|671.63|681.8|672.7|681.95|672.85|680.71|671.61|100
1657527000000|2022-07-11 08:10:00|681.95|672.85|684.05|674.95|684.35|675.25|681.86|672.76|130
1657527300000|2022-07-11 08:15:00|683.85|674.75|685.48|676.38|685.8|676.7|683.85|674.75|201
1657527600000|2022-07-11 08:20:00|685.25|676.15|683.15|674.05|685.48|676.38|682.92|673.82|139
1657527900000|2022-07-11 08:25:00|683.1|674|683.65|674.55|684.19|675.09|683.05|673.95|113
1657528200000|2022-07-11 08:30:00|683.8|674.7|683.15|674.05|684.33|675.23|682.75|673.65|134
1657528500000|2022-07-11 08:35:00|683.1|674|685.72|676.62|686.77|677.67|683|673.9|190
1657528800000|2022-07-11 08:40:00|685.73|676.63|684.6|675.5|685.9|676.8|684.2|675.1|94
1657529100000|2022-07-11 08:45:00|684.8|675.7|685.08|675.98|685.35|676.25|683.8|674.7|118
1657529400000|2022-07-11 08:50:00|685.18|676.08|687.46|678.36|687.96|678.86|684.34|675.24|204
1657529700000|2022-07-11 08:55:00|687.41|678.31|687.17|678.07|689.95|680.85|686.2|677.1|223
1657530000000|2022-07-11 09:00:00|687.18|678.08|690.5|681.4|691.25|682.15|687|677.9|246
1657530300000|2022-07-11 09:05:00|690.91|681.81|688.91|679.81|690.91|681.81|687.7|678.6|183
1657530600000|2022-07-11 09:10:00|688.92|679.82|691.15|682.05|691.4|682.3|688.7|679.6|179
1657530900000|2022-07-11 09:15:00|691.2|682.1|690.25|681.15|692.14|683.04|689.7|680.6|193
1657531200000|2022-07-11 09:20:00|690.3|681.2|690.53|681.43|690.94|681.84|690.09|680.99|126
1657531500000|2022-07-11 09:25:00|690.55|681.45|689.75|680.65|691.38|682.28|689.7|680.6|145
1657531800000|2022-07-11 09:30:00|689.8|680.7|690.32|681.22|690.32|681.22|689.1|680|149
1657532100000|2022-07-11 09:35:00|690.26|681.16|691.14|682.04|691.29|682.19|689.89|680.79|114
1657532400000|2022-07-11 09:40:00|691.09|681.99|690.2|681.1|691.5|682.4|690.1|681|243
1657532700000|2022-07-11 09:45:00|690.46|681.36|688.88|679.78|691.08|681.98|688.25|679.15|239
1657533000000|2022-07-11 09:50:00|688.93|679.83|689.15|680.05|689.92|680.82|688.25|679.15|100
1657533300000|2022-07-11 09:55:00|689.12|680.02|690.23|681.13|690.9|681.8|689.1|680|137
1657533600000|2022-07-11 10:00:00|690.46|681.36|690.85|681.75|691.06|681.96|689.15|680.05|111
1657533900000|2022-07-11 10:05:00|690.9|681.8|690.42|681.32|693.06|683.96|690.24|681.14|173
1657534200000|2022-07-11 10:10:00|690.45|681.35|689.92|680.82|690.45|681.35|688.9|679.8|207
1657534500000|2022-07-11 10:15:00|689.77|680.67|691.55|682.45|691.84|682.74|689.15|680.05|98
1657534800000|2022-07-11 10:20:00|691.8|682.7|692.4|683.3|692.4|683.3|691.1|682|126
1657535100000|2022-07-11 10:25:00|692.42|683.32|691.8|682.7|692.45|683.35|691.7|682.6|131
1657535400000|2022-07-11 10:30:00|692.05|682.95|692.91|683.81|692.91|683.81|691.72|682.62|162
1657535700000|2022-07-11 10:35:00|692.74|683.64|691.96|682.86|692.95|683.85|691.73|682.63|89
1657536000000|2022-07-11 10:40:00|691.92|682.82|692.81|683.71|692.9|683.8|691.65|682.55|89
1657536300000|2022-07-11 10:45:00|692.5|683.4|693.95|684.85|694.56|685.46|691.95|682.85|111
1657536600000|2022-07-11 10:50:00|693.65|684.55|690.78|681.68|693.97|684.87|690.31|681.21|190
1657536900000|2022-07-11 10:55:00|690.91|681.81|690.95|681.85|691.32|682.22|689.85|680.75|153
1657537200000|2022-07-11 11:00:00|690.94|681.84|690.96|681.86|691.32|682.22|690.15|681.05|129
1657537500000|2022-07-11 11:05:00|690.97|681.87|690.15|681.05|691.9|682.8|690.15|681.05|157
1657537800000|2022-07-11 11:10:00|690.27|681.17|691.8|682.7|692.09|682.99|690.15|681.05|111
1657538100000|2022-07-11 11:15:00|691.86|682.76|691.85|682.75|692.96|683.86|691.8|682.7|157
1657538400000|2022-07-11 11:20:00|692.16|683.06|691.73|682.63|692.94|683.84|691.5|682.4|127
1657538700000|2022-07-11 11:25:00|691.7|682.6|690.39|681.29|691.97|682.87|690.39|681.29|132
1657539000000|2022-07-11 11:30:00|690.45|681.35|690.92|681.82|691.84|682.74|690.45|681.35|245
1657539300000|2022-07-11 11:35:00|691.02|681.92|688.16|679.06|691.02|681.92|688.16|679.06|248
1657539600000|2022-07-11 11:40:00|688.04|678.94|687.86|678.76|688.83|679.73|686.65|677.55|254
1657539900000|2022-07-11 11:45:00|687.88|678.78|686.81|677.71|688.01|678.91|686.65|677.55|261
1657540200000|2022-07-11 11:50:00|686.71|677.61|684.98|675.88|686.99|677.89|684.14|675.04|358
1657540500000|2022-07-11 11:55:00|685|675.9|685.86|676.76|685.99|676.89|684.7|675.6|185
1657540800000|2022-07-11 12:00:00|685.84|676.74|683.72|674.62|685.84|676.74|683.16|674.06|262
1657541100000|2022-07-11 12:05:00|683.7|674.6|685.79|676.69|686.37|677.27|683.15|674.05|300
1657541400000|2022-07-11 12:10:00|685.7|676.6|684.78|675.68|686.17|677.07|684.77|675.67|188
1657541700000|2022-07-11 12:15:00|684.7|675.6|684.51|675.41|685.12|676.02|684.29|675.19|170
1657542000000|2022-07-11 12:20:00|684.48|675.38|688.84|679.74|688.84|679.74|684.44|675.34|285
1657542300000|2022-07-11 12:25:00|688.67|679.57|688.69|679.59|688.95|679.85|687.65|678.55|232
1657542600000|2022-07-11 12:30:00|688.73|679.63|689.21|680.11|690.13|681.03|688.6|679.5|340
1657542900000|2022-07-11 12:35:00|689.17|680.07|690.56|681.46|691.1|682|689.17|680.07|189
1657543200000|2022-07-11 12:40:00|690.57|681.47|690.7|681.6|690.85|681.75|690.03|680.93|288
1657543500000|2022-07-11 12:45:00|690.75|681.65|689.51|680.41|690.9|681.8|688.68|679.58|302
1657543800000|2022-07-11 12:50:00|689.52|680.42|689.05|679.95|689.92|680.82|688.85|679.75|396
1657544100000|2022-07-11 12:55:00|688.89|679.79|691.44|682.34|691.84|682.74|688.88|679.78|380
1657544400000|2022-07-11 13:00:00|691.45|682.35|692.15|683.05|693.91|684.81|691.4|682.3|524
1657544700000|2022-07-11 13:05:00|692.14|683.04|691.1|682|692.2|683.1|690.68|681.58|345
1657545000000|2022-07-11 13:10:00|691.06|681.96|690.07|680.97|691.06|681.96|689.64|680.54|227
1657545300000|2022-07-11 13:15:00|689.97|680.87|692.76|683.66|693.07|683.97|689.61|680.51|274
1657545600000|2022-07-11 13:20:00|692.83|683.73|692.78|683.68|693.78|684.68|692.7|683.6|205
1657545900000|2022-07-11 13:25:00|692.76|683.66|690.05|680.95|692.78|683.68|689.96|680.86|294
1657546200000|2022-07-11 13:30:00|690.08|680.98|690.98|681.88|695.04|685.94|688.15|679.05|626
1657546500000|2022-07-11 13:35:00|691.02|681.92|686.99|677.89|691.02|681.92|684.75|675.65|679
1657546800000|2022-07-11 13:40:00|686.9|677.8|687.09|677.99|687.69|678.59|684.91|675.81|532
1657547100000|2022-07-11 13:45:00|687.04|677.94|682.52|673.42|687.04|677.94|681.08|671.98|528
1657547400000|2022-07-11 13:50:00|682.49|673.39|679.73|670.63|683.85|674.75|677.03|667.93|705
1657547700000|2022-07-11 13:55:00|679.72|670.62|680.09|670.99|681.68|672.58|678.81|669.71|575
1657548000000|2022-07-11 14:00:00|680.15|671.05|676.39|667.29|680.15|671.05|674.49|665.39|567
1657548300000|2022-07-11 14:05:00|676.24|667.14|679.77|670.67|679.85|670.75|674.98|665.88|697
1657548600000|2022-07-11 14:10:00|679.76|670.66|681.15|672.05|682.94|673.84|679.66|670.56|485
1657548900000|2022-07-11 14:15:00|681.08|671.98|679.84|670.74|681.83|672.73|679.72|670.62|356
1657549200000|2022-07-11 14:20:00|679.81|670.71|678.9|669.8|680.66|671.56|678.1|669|297
1657549500000|2022-07-11 14:25:00|678.85|669.75|679.64|670.54|680.77|671.67|678.71|669.61|303
1657549800000|2022-07-11 14:30:00|679.65|670.55|681.56|672.46|681.88|672.78|679.58|670.48|284
1657550100000|2022-07-11 14:35:00|681.71|672.61|682.95|673.85|683.39|674.29|680.82|671.72|277
1657550400000|2022-07-11 14:40:00|682.94|673.84|683.49|674.39|683.92|674.82|682.67|673.57|280
1657550700000|2022-07-11 14:45:00|683.51|674.41|684.8|675.7|684.87|675.77|683.45|674.35|312
1657551000000|2022-07-11 14:50:00|684.82|675.72|683.96|674.86|685.43|676.33|683.81|674.71|264
1657551300000|2022-07-11 14:55:00|683.99|674.89|681.96|672.86|684.54|675.44|681.92|672.82|330
1657551600000|2022-07-11 15:00:00|681.94|672.84|681.72|672.62|682.92|673.82|681.11|672.01|329
1657551900000|2022-07-11 15:05:00|681.71|672.61|683.58|674.48|683.78|674.68|681.69|672.59|320
1657552200000|2022-07-11 15:10:00|683.37|674.27|682.57|673.47|684.21|675.11|681.84|672.74|296
1657552500000|2022-07-11 15:15:00|682.75|673.65|683.81|674.71|684.7|675.6|682.45|673.35|263
1657552800000|2022-07-11 15:20:00|683.78|674.68|680.69|671.59|683.81|674.71|680.16|671.06|274
1657553100000|2022-07-11 15:25:00|680.68|671.58|682.94|673.84|683.06|673.96|680.56|671.46|276
1657553400000|2022-07-11 15:30:00|682.96|673.86|682.81|673.71|683.68|674.58|682.4|673.3|238
1657553700000|2022-07-11 15:35:00|682.82|673.72|684.38|675.28|685.06|675.96|682.78|673.68|284
1657554000000|2022-07-11 15:40:00|684.36|675.26|683.07|673.97|684.79|675.69|682.99|673.89|224
1657554300000|2022-07-11 15:45:00|683.35|674.25|681.76|672.66|683.9|674.8|681.45|672.35|169
1657554600000|2022-07-11 15:50:00|681.73|672.63|683.77|674.67|683.79|674.69|679.85|670.75|312
1657554900000|2022-07-11 15:55:00|683.82|674.72|683.93|674.83|685.06|675.96|683.75|674.65|185
1657555200000|2022-07-11 16:00:00|683.97|674.87|683.34|674.24|684.02|674.92|682.72|673.62|130
1657555500000|2022-07-11 16:05:00|683.4|674.3|683.65|674.55|683.72|674.62|682.82|673.72|198
1657555800000|2022-07-11 16:10:00|683.58|674.48|685.74|676.64|685.95|676.85|683.53|674.43|249
1657556100000|2022-07-11 16:15:00|685.73|676.63|685.68|676.58|686.13|677.03|683.8|674.7|233
1657556400000|2022-07-11 16:20:00|685.62|676.52|688.36|679.26|688.49|679.39|685.1|676|235
1657556700000|2022-07-11 16:25:00|688.41|679.31|688.63|679.53|688.83|679.73|687.21|678.11|189
1657557000000|2022-07-11 16:30:00|688.7|679.6|688.14|679.04|688.94|679.84|687.7|678.6|205
1657557300000|2022-07-11 16:35:00|688.05|678.95|688.69|679.59|689.3|680.2|687.73|678.63|301
1657557600000|2022-07-11 16:40:00|688.7|679.6|686.78|677.68|688.72|679.62|685.65|676.55|215
1657557900000|2022-07-11 16:45:00|686.83|677.73|686.08|676.98|687.02|677.92|685.94|676.84|145
1657558200000|2022-07-11 16:50:00|686.1|677|684.56|675.46|686.92|677.82|683.66|674.56|222
1657558500000|2022-07-11 16:55:00|684.57|675.47|683.72|674.62|684.7|675.6|682.99|673.89|276
1657558800000|2022-07-11 17:00:00|683.7|674.6|684.75|675.65|684.92|675.82|682.96|673.86|190
1657559100000|2022-07-11 17:05:00|684.7|675.6|686.16|677.06|686.64|677.54|683.94|674.84|223
1657559400000|2022-07-11 17:10:00|686.15|677.05|688.05|678.95|689.2|680.1|686.07|676.97|283
1657559700000|2022-07-11 17:15:00|688.09|678.99|687.95|678.85|688.29|679.19|687.16|678.06|209
1657560000000|2022-07-11 17:20:00|687.9|678.8|688|678.9|688.98|679.88|687.31|678.21|237
1657560300000|2022-07-11 17:25:00|687.98|678.88|688.17|679.07|689.01|679.91|687.75|678.65|209
1657560600000|2022-07-11 17:30:00|688.23|679.13|688.72|679.62|689.08|679.98|688.09|678.99|193
1657560900000|2022-07-11 17:35:00|688.73|679.63|688.93|679.83|689.04|679.94|687.77|678.67|145
1657561200000|2022-07-11 17:40:00|688.92|679.82|688.35|679.25|689.91|680.81|688.15|679.05|225
1657561500000|2022-07-11 17:45:00|688.26|679.16|688.66|679.56|689.31|680.21|687.95|678.85|176
1657561800000|2022-07-11 17:50:00|688.79|679.69|690.89|681.79|690.99|681.89|687.76|678.66|252
1657562100000|2022-07-11 17:55:00|690.84|681.74|691.05|681.95|691.21|682.11|690.14|681.04|176
1657562400000|2022-07-11 18:00:00|691.11|682.01|689.8|680.7|693.8|684.7|689.7|680.6|374
1657562700000|2022-07-11 18:05:00|689.78|680.68|689.61|680.51|690.88|681.78|689.18|680.08|214
1657563000000|2022-07-11 18:10:00|689.44|680.34|690|680.9|690.08|680.98|689.02|679.92|224
1657563300000|2022-07-11 18:15:00|689.9|680.8|688.3|679.2|690.84|681.74|687.87|678.77|227
1657563600000|2022-07-11 18:20:00|688.31|679.21|688.63|679.53|688.92|679.82|687.95|678.85|132
1657563900000|2022-07-11 18:25:00|688.57|679.47|688.72|679.62|689.04|679.94|687.95|678.85|155
1657564200000|2022-07-11 18:30:00|688.67|679.57|688.45|679.35|689.14|680.04|687.88|678.78|166
1657564500000|2022-07-11 18:35:00|688.37|679.27|689.58|680.48|689.58|680.48|688.34|679.24|128
1657564800000|2022-07-11 18:40:00|689.56|680.46|690.3|681.2|691.77|682.67|689.56|680.46|273
1657565100000|2022-07-11 18:45:00|690.31|681.21|689.05|679.95|690.82|681.72|688.95|679.85|142
1657565400000|2022-07-11 18:50:00|689.03|679.93|687.13|678.03|689.03|679.93|686.01|676.91|305
1657565700000|2022-07-11 18:55:00|687.29|678.19|686.67|677.57|688.09|678.99|686.28|677.18|209
1657566000000|2022-07-11 19:00:00|686.6|677.5|685.06|675.96|686.95|677.85|684.71|675.61|245
1657566300000|2022-07-11 19:05:00|685.05|675.95|684.81|675.71|685.66|676.56|684.21|675.11|249
1657566600000|2022-07-11 19:10:00|684.8|675.7|683.82|674.72|685.16|676.06|683.82|674.72|222
1657566900000|2022-07-11 19:15:00|683.78|674.68|682.36|673.26|684.79|675.69|681.95|672.85|331
1657567200000|2022-07-11 19:20:00|682.75|673.65|683.69|674.59|683.71|674.61|681.82|672.72|309
1657567500000|2022-07-11 19:25:00|683.71|674.61|685.15|676.05|685.55|676.45|682.97|673.87|261
1657567800000|2022-07-11 19:30:00|685.25|676.15|685.13|676.03|685.87|676.77|684.91|675.81|193
1657568100000|2022-07-11 19:35:00|685.14|676.04|686.56|677.46|686.58|677.48|684.11|675.01|281
1657568400000|2022-07-11 19:40:00|686.52|677.42|686.2|677.1|687.8|678.7|686.2|677.1|274
1657568700000|2022-07-11 19:45:00|686.12|677.02|686.15|677.05|686.84|677.74|685.52|676.42|356
1657569000000|2022-07-11 19:50:00|686.08|676.98|684.84|675.74|686.1|677|684.19|675.09|243
1657569300000|2022-07-11 19:55:00|684.79|675.69|687.65|678.55|687.65|678.55|684.66|675.56|204
1657569600000|2022-07-11 20:00:00|687.6|678.5|687.41|678.31|688.04|678.94|687.41|678.31|181
1657569900000|2022-07-11 20:05:00|687.22|678.12|686.06|676.96|687.71|678.61|685.59|676.49|205
1657570200000|2022-07-11 20:10:00|685.97|676.87|686.56|677.46|686.7|677.6|685.4|676.3|194
1657570500000|2022-07-11 20:15:00|686.64|677.54|682.71|673.61|686.75|677.65|682.54|673.44|234
1657570800000|2022-07-11 20:20:00|682.72|673.62|683.27|674.17|683.78|674.68|681.99|672.89|240
1657571100000|2022-07-11 20:25:00|683.5|674.4|684.74|675.64|684.87|675.77|682.82|673.72|214
1657571400000|2022-07-11 20:30:00|684.7|675.6|684.12|675.02|685.8|676.7|684.12|675.02|186
1657571700000|2022-07-11 20:35:00|684.17|675.07|684.26|675.16|684.74|675.64|684.1|675|202
1657572000000|2022-07-11 20:40:00|684.17|675.07|684.96|675.86|685.65|676.55|683.84|674.74|150
1657572300000|2022-07-11 20:45:00|684.95|675.85|683.42|674.32|684.97|675.87|682.78|673.68|224
1657572600000|2022-07-11 20:50:00|683.39|674.29|683.48|674.38|684.52|675.42|683.1|674|191
1657572900000|2022-07-11 20:55:00|683.51|674.41|683.74|674.64|683.74|674.64|681.98|672.88|237
1657573200000|2022-07-11 21:00:00|683.73|674.63|681.04|671.94|684.88|675.78|680.95|671.85|371
1657573500000|2022-07-11 21:05:00|681.05|671.95|682.13|673.03|682.5|673.4|681.02|671.92|156
1657573800000|2022-07-11 21:10:00|682.12|673.02|681.72|672.62|682.41|673.31|681.59|672.49|137
1657574100000|2022-07-11 21:15:00|681.69|672.59|681.48|672.38|682.01|672.91|681.17|672.07|78
1657574400000|2022-07-11 21:20:00|681.49|672.39|679.52|670.42|681.63|672.53|679.16|670.06|214
1657574700000|2022-07-11 21:25:00|679.55|670.45|679.65|670.55|679.8|670.7|679.36|670.26|111
1657575000000|2022-07-11 21:30:00|679.73|670.63|679.65|670.55|679.8|670.7|679.25|670.15|107
1657575300000|2022-07-11 21:35:00|679.63|670.53|679.78|670.68|680.71|671.61|679.6|670.5|116
1657575600000|2022-07-11 21:40:00|679.84|670.74|678.41|669.31|679.95|670.85|677.87|668.77|152
1657575900000|2022-07-11 21:45:00|678.34|669.24|666.37|657.27|678.54|669.44|665.71|656.61|323
1657576200000|2022-07-11 21:50:00|666.42|657.32|671.67|662.57|672.54|663.44|666.42|657.32|379
1657576500000|2022-07-11 21:55:00|671.74|662.64|673.8|664.7|674|664.9|671.55|662.45|216
1657576800000|2022-07-11 22:00:00|673.77|664.67|666.46|657.36|673.9|664.8|665.78|656.68|529
1657577100000|2022-07-11 22:05:00|666.49|657.39|669.7|660.6|669.7|660.6|666.49|657.39|510
1657577400000|2022-07-11 22:10:00|669.9|660.8|668.94|659.84|669.93|660.83|667.32|658.22|493
1657577700000|2022-07-11 22:15:00|668.99|659.89|668.3|659.2|669.88|660.78|665.73|656.63|411
1657578000000|2022-07-11 22:20:00|668.38|659.28|666.4|657.3|668.75|659.65|666.27|657.17|312
1657578300000|2022-07-11 22:25:00|666.39|657.29|665.67|656.57|666.86|657.76|660.56|651.46|477
1657578600000|2022-07-11 22:30:00|665.66|656.56|664.72|655.62|665.97|656.87|663.65|654.55|350
1657578900000|2022-07-11 22:35:00|664.52|655.42|662.58|653.48|664.61|655.51|661.29|652.19|343
1657579200000|2022-07-11 22:40:00|662.66|653.56|661.44|652.34|663.71|654.61|660.89|651.79|430
1657579500000|2022-07-11 22:45:00|661.47|652.37|657.58|648.48|662.4|653.3|656.39|647.29|546
1657579800000|2022-07-11 22:50:00|657.56|648.46|659.68|650.58|659.79|650.69|654.93|645.83|722
1657580100000|2022-07-11 22:55:00|659.5|650.4|659.81|650.71|661.01|651.91|658.78|649.68|422
1657580400000|2022-07-11 23:00:00|659.82|650.72|655.06|645.96|659.82|650.72|655.06|645.96|542
1657580700000|2022-07-11 23:05:00|655.05|645.95|657.53|648.43|657.8|648.7|654.92|645.82|515
1657581000000|2022-07-11 23:10:00|657.54|648.44|658.99|649.89|660.39|651.29|657.42|648.32|433
1657581300000|2022-07-11 23:15:00|658.97|649.87|657.71|648.61|659.55|650.45|657.68|648.58|390
1657581600000|2022-07-11 23:20:00|657.73|648.63|657.54|648.44|658.95|649.85|656.93|647.83|288
1657581900000|2022-07-11 23:25:00|657.44|648.34|658.86|649.76|658.86|649.76|655.84|646.74|343
1657582200000|2022-07-11 23:30:00|658.79|649.69|658.97|649.87|659|649.9|657.7|648.6|261
1657582500000|2022-07-11 23:35:00|659.03|649.93|661.55|652.45|663.67|654.57|658.89|649.79|302
1657582800000|2022-07-11 23:40:00|661.61|652.51|659.83|650.73|661.76|652.66|659.69|650.59|299
1657583100000|2022-07-11 23:45:00|660.01|650.91|659.68|650.58|661.55|652.45|658.55|649.45|316
1657583400000|2022-07-11 23:50:00|659.61|650.51|658.7|649.6|659.72|650.62|657.57|648.47|334
1657583700000|2022-07-11 23:55:00|658.76|649.66|656.7|647.6|658.76|649.66|655.9|646.8|431
1657584000000|2022-07-12 00:00:00|656.78|647.68|656.66|647.56|657.01|647.91|654.45|645.35|457
1657584300000|2022-07-12 00:05:00|656.68|647.58|657.39|648.29|657.85|648.75|655.03|645.93|326
1657584600000|2022-07-12 00:10:00|657.08|647.98|659.24|650.14|660.5|651.4|657.08|647.98|275
1657584900000|2022-07-12 00:15:00|659.62|650.52|659.09|649.99|662.16|653.06|657.9|648.8|425
1657585200000|2022-07-12 00:20:00|659.24|650.14|659.48|650.38|659.7|650.6|657.31|648.21|361
1657585500000|2022-07-12 00:25:00|659.47|650.37|659.47|650.37|659.75|650.65|656.9|647.8|528
1657585800000|2022-07-12 00:30:00|659.65|650.55|659.76|650.66|660.88|651.78|657.17|648.07|419
1657586100000|2022-07-12 00:35:00|659.83|650.73|662.79|653.69|662.82|653.72|659.71|650.61|464
1657586400000|2022-07-12 00:40:00|662.84|653.74|662.28|653.18|663.64|654.54|661.53|652.43|389
1657586700000|2022-07-12 00:45:00|662.24|653.14|661.77|652.67|664.9|655.8|661.46|652.36|440
1657587000000|2022-07-12 00:50:00|661.81|652.71|660.4|651.3|661.86|652.76|659.48|650.38|387
1657587300000|2022-07-12 00:55:00|660.61|651.51|658.99|649.89|660.75|651.65|658.61|649.51|294
1657587600000|2022-07-12 01:00:00|658.98|649.88|661.54|652.44|662.7|653.6|658.58|649.48|430
1657587900000|2022-07-12 01:05:00|661.42|652.32|661.68|652.58|661.98|652.88|660.55|651.45|294
1657588200000|2022-07-12 01:10:00|661.81|652.71|661.02|651.92|661.85|652.75|659.89|650.79|350
1657588500000|2022-07-12 01:15:00|661.04|651.94|660.79|651.69|661.91|652.81|660.39|651.29|389
1657588800000|2022-07-12 01:20:00|660.78|651.68|660.57|651.47|661.57|652.47|659.78|650.68|333
1657589100000|2022-07-12 01:25:00|660.4|651.3|661.68|652.58|661.69|652.59|660.35|651.25|322
1657589400000|2022-07-12 01:30:00|661.66|652.56|662.14|653.04|663.43|654.33|661.66|652.56|382
1657589700000|2022-07-12 01:35:00|662.1|653|662.67|653.57|662.82|653.72|661.66|652.56|297
1657590000000|2022-07-12 01:40:00|662.66|653.56|663.58|654.48|663.68|654.58|661.89|652.79|334
1657590300000|2022-07-12 01:45:00|663.6|654.5|661.95|652.85|663.62|654.52|659.87|650.77|348
1657590600000|2022-07-12 01:50:00|662.03|652.93|662.17|653.07|663.8|654.7|661.95|652.85|252
1657590900000|2022-07-12 01:55:00|662.32|653.22|662.54|653.44|662.7|653.6|661.49|652.39|198
1657591200000|2022-07-12 02:00:00|662.72|653.62|662.58|653.48|662.81|653.71|662.01|652.91|218
1657591500000|2022-07-12 02:05:00|662.56|653.46|662.27|653.17|663.7|654.6|662.11|653.01|168
1657591800000|2022-07-12 02:10:00|662.32|653.22|662.45|653.35|662.7|653.6|661.59|652.49|176
1657592100000|2022-07-12 02:15:00|662.48|653.38|662.48|653.38|662.71|653.61|661.78|652.68|134
1657592400000|2022-07-12 02:20:00|662.62|653.52|664.15|655.05|664.67|655.57|662.31|653.21|268
1657592700000|2022-07-12 02:25:00|664.1|655|664.51|655.41|664.79|655.69|663.44|654.34|227
1657593000000|2022-07-12 02:30:00|664.67|655.57|664.1|655|664.75|655.65|663.06|653.96|258
1657593300000|2022-07-12 02:35:00|664.05|654.95|665.13|656.03|665.17|656.07|663.95|654.85|204
1657593600000|2022-07-12 02:40:00|665.18|656.08|663.46|654.36|665.8|656.7|662.65|653.55|215
1657593900000|2022-07-12 02:45:00|663.36|654.26|663.7|654.6|663.97|654.87|663.36|654.26|134
1657594200000|2022-07-12 02:50:00|663.73|654.63|664.83|655.73|666.41|657.31|663.7|654.6|243
1657594500000|2022-07-12 02:55:00|664.86|655.76|663.67|654.57|665.44|656.34|663.09|653.99|220
1657594800000|2022-07-12 03:00:00|663.69|654.59|663.15|654.05|664.48|655.38|662.85|653.75|292
1657595100000|2022-07-12 03:05:00|663.2|654.1|657.68|648.58|663.36|654.26|657.08|647.98|550
1657595400000|2022-07-12 03:10:00|657.63|648.53|657.66|648.56|659.49|650.39|657.53|648.43|269
1657595700000|2022-07-12 03:15:00|657.72|648.62|658.3|649.2|658.66|649.56|657.48|648.38|212
1657596000000|2022-07-12 03:20:00|658.5|649.4|658.56|649.46|658.8|649.7|657.55|648.45|259
1657596300000|2022-07-12 03:25:00|658.41|649.31|658.33|649.23|659.4|650.3|657.76|648.66|313
1657596600000|2022-07-12 03:30:00|658.32|649.22|657|647.9|658.4|649.3|656.85|647.75|233
1657596900000|2022-07-12 03:35:00|657.28|648.18|656.93|647.83|657.7|648.6|656.58|647.48|161
1657597200000|2022-07-12 03:40:00|656.99|647.89|658.47|649.37|658.47|649.37|656.69|647.59|163
1657597500000|2022-07-12 03:45:00|658.48|649.38|657.63|648.53|658.49|649.39|657.43|648.33|175
1657597800000|2022-07-12 03:50:00|657.67|648.57|657.75|648.65|657.84|648.74|657.27|648.17|199
1657598100000|2022-07-12 03:55:00|657.78|648.68|658.2|649.1|658.65|649.55|657.71|648.61|158
1657598400000|2022-07-12 04:00:00|658.13|649.03|659.73|650.63|659.78|650.68|657.76|648.66|267
1657598700000|2022-07-12 04:05:00|659.75|650.65|660|650.9|660.1|651|659.54|650.44|163
1657599000000|2022-07-12 04:10:00|660.05|650.95|661.05|651.95|661.05|651.95|659.99|650.89|116
1657599300000|2022-07-12 04:15:00|661.1|652|659.94|650.84|661.46|652.36|659.86|650.76|169
1657599600000|2022-07-12 04:20:00|659.95|650.85|661.43|652.33|661.47|652.37|659.93|650.83|179
1657599900000|2022-07-12 04:25:00|661.33|652.23|662.5|653.4|662.56|653.46|661.33|652.23|185
1657600200000|2022-07-12 04:30:00|662.55|653.45|661.67|652.57|664.58|655.48|661.53|652.43|225
1657600500000|2022-07-12 04:35:00|661.75|652.65|661.32|652.22|661.93|652.83|661.06|651.96|170
1657600800000|2022-07-12 04:40:00|661.38|652.28|662.6|653.5|662.67|653.57|661.32|652.22|153
1657601100000|2022-07-12 04:45:00|662.43|653.33|662.58|653.48|662.8|653.7|662.26|653.16|188
1657601400000|2022-07-12 04:50:00|662.39|653.29|661.61|652.51|662.7|653.6|661.32|652.22|119
1657601700000|2022-07-12 04:55:00|661.75|652.65|661.75|652.65|661.9|652.8|661.37|652.27|80
1657602000000|2022-07-12 05:00:00|661.78|652.68|662.1|653|663|653.9|661.6|652.5|143
1657602300000|2022-07-12 05:05:00|662.01|652.91|662.55|653.45|662.8|653.7|660.95|651.85|200
1657602600000|2022-07-12 05:10:00|662.65|653.55|663.79|654.69|664.32|655.22|662.4|653.3|275
1657602900000|2022-07-12 05:15:00|663.8|654.7|663.5|654.4|663.8|654.7|662.89|653.79|209
1657603200000|2022-07-12 05:20:00|663.64|654.54|664.55|655.45|664.64|655.54|663.37|654.27|276
1657603500000|2022-07-12 05:25:00|664.51|655.41|665.21|656.11|665.56|656.46|664.51|655.41|124
1657603800000|2022-07-12 05:30:00|665.26|656.16|665.33|656.23|665.75|656.65|664.62|655.52|146
1657604100000|2022-07-12 05:35:00|665.3|656.2|665.36|656.26|666.69|657.59|664.91|655.81|162
1657604400000|2022-07-12 05:40:00|665.35|656.25|665.96|656.86|665.96|656.86|664.75|655.65|150
1657604700000|2022-07-12 05:45:00|665.98|656.88|665.15|656.05|666.45|657.35|665.09|655.99|184
1657605000000|2022-07-12 05:50:00|664.91|655.81|663.54|654.44|665.9|656.8|663.11|654.01|248
1657605300000|2022-07-12 05:55:00|663.59|654.49|662.05|652.95|663.89|654.79|661.96|652.86|281
1657605600000|2022-07-12 06:00:00|662.1|653|661.79|652.69|662.7|653.6|660.78|651.68|381
1657605900000|2022-07-12 06:05:00|661.86|652.76|659.72|650.62|662.35|653.25|659.59|650.49|255
1657606200000|2022-07-12 06:10:00|659.53|650.43|660.94|651.84|661.42|652.32|658.85|649.75|283
1657606500000|2022-07-12 06:15:00|660.93|651.83|661.06|651.96|661.92|652.82|660.16|651.06|166
1657606800000|2022-07-12 06:20:00|661.08|651.98|660.87|651.77|662.29|653.19|660.75|651.65|198
1657607100000|2022-07-12 06:25:00|660.94|651.84|660.54|651.44|661.58|652.48|660.54|651.44|193
1657607400000|2022-07-12 06:30:00|660.55|651.45|661.21|652.11|662.03|652.93|660.02|650.92|158
1657607700000|2022-07-12 06:35:00|661.2|652.1|659.18|650.08|661.22|652.12|659.18|650.08|225
1657608000000|2022-07-12 06:40:00|659.17|650.07|660.02|650.92|660.13|651.03|658.19|649.09|289
1657608300000|2022-07-12 06:45:00|660.03|650.93|656.68|647.58|660.14|651.04|656|646.9|333
1657608600000|2022-07-12 06:50:00|656.72|647.62|655.99|646.89|657.08|647.98|655.72|646.62|264
1657608900000|2022-07-12 06:55:00|655.92|646.82|656.59|647.49|657.07|647.97|655.92|646.82|269
1657609200000|2022-07-12 07:00:00|656.75|647.65|653.85|644.75|657.3|648.2|653.32|644.22|284
1657609500000|2022-07-12 07:05:00|654.12|645.02|653.54|644.44|655.54|646.44|653.5|644.4|394
1657609800000|2022-07-12 07:10:00|653.56|644.46|651.6|642.5|654.61|645.51|650.11|641.01|554
1657610100000|2022-07-12 07:15:00|651.59|642.49|649.93|640.83|651.66|642.56|648.76|639.66|505
1657610400000|2022-07-12 07:20:00|649.99|640.89|647.92|638.82|650.71|641.61|647.48|638.38|517
1657610700000|2022-07-12 07:25:00|647.81|638.71|648.63|639.53|648.92|639.82|647.02|637.92|451
1657611000000|2022-07-12 07:30:00|648.56|639.46|648.51|639.41|648.61|639.51|646.82|637.72|625
1657611300000|2022-07-12 07:35:00|648.46|639.36|650.59|641.49|650.59|641.49|647.77|638.67|393
1657611600000|2022-07-12 07:40:00|650.8|641.7|651.46|642.36|652.06|642.96|650.38|641.28|332
1657611900000|2022-07-12 07:45:00|651.56|642.46|651.99|642.89|652.58|643.48|651.5|642.4|363
1657612200000|2022-07-12 07:50:00|652|642.9|651.23|642.13|652.52|643.42|650.84|641.74|303
1657612500000|2022-07-12 07:55:00|651.24|642.14|650.52|641.42|651.28|642.18|649.83|640.73|358
1657612800000|2022-07-12 08:00:00|650.53|641.43|649.91|640.81|650.62|641.52|647.82|638.72|457
1657613100000|2022-07-12 08:05:00|649.92|640.82|652.75|643.65|652.98|643.88|649.91|640.81|406
1657613400000|2022-07-12 08:10:00|652.76|643.66|650.02|640.92|652.85|643.75|649.81|640.71|312
1657613700000|2022-07-12 08:15:00|650.03|640.93|647.3|638.2|650.06|640.96|647.17|638.07|436
1657614000000|2022-07-12 08:20:00|647.25|638.15|649.68|640.58|649.71|640.61|646.55|637.45|528
1657614300000|2022-07-12 08:25:00|649.6|640.5|649.08|639.98|649.66|640.56|647.97|638.87|556
1657614600000|2022-07-12 08:30:00|649.09|639.99|651.79|642.69|651.83|642.73|648.84|639.74|288
1657614900000|2022-07-12 08:35:00|651.73|642.63|650.78|641.68|651.88|642.78|650.47|641.37|373
1657615200000|2022-07-12 08:40:00|650.74|641.64|651.79|642.69|651.91|642.81|650.71|641.61|277
1657615500000|2022-07-12 08:45:00|651.78|642.68|652.84|643.74|652.9|643.8|651.68|642.58|309
1657615800000|2022-07-12 08:50:00|652.85|643.75|652.58|643.48|653.01|643.91|651.78|642.68|252
1657616100000|2022-07-12 08:55:00|652.63|643.53|650.96|641.86|652.8|643.7|650.72|641.62|280
1657616400000|2022-07-12 09:00:00|650.95|641.85|648.55|639.45|651.58|642.48|647.89|638.79|352
1657616700000|2022-07-12 09:05:00|648.62|639.52|649.87|640.77|650.37|641.27|647.25|638.15|396
1657617000000|2022-07-12 09:10:00|649.86|640.76|648.64|639.54|650.4|641.3|647.69|638.59|339
1657617300000|2022-07-12 09:15:00|648.66|639.56|648.64|639.54|648.9|639.8|647.89|638.79|227
1657617600000|2022-07-12 09:20:00|648.62|639.52|647.41|638.31|648.7|639.6|647.14|638.04|291
1657617900000|2022-07-12 09:25:00|647.42|638.32|647.08|637.98|647.77|638.67|645.98|636.88|358
1657618200000|2022-07-12 09:30:00|647.09|637.99|644.96|635.86|647.33|638.23|644.96|635.86|420
1657618500000|2022-07-12 09:35:00|644.93|635.83|639.02|629.92|644.93|635.83|638.4|629.3|597
1657618800000|2022-07-12 09:40:00|639|629.9|642.05|632.95|642.17|633.07|638.68|629.58|626
1657619100000|2022-07-12 09:45:00|642.02|632.92|641.15|632.05|642.25|633.15|639.71|630.61|472
1657619400000|2022-07-12 09:50:00|640.89|631.79|642.8|633.7|642.95|633.85|640.8|631.7|337
1657619700000|2022-07-12 09:55:00|642.81|633.71|641.79|632.69|643.84|634.74|641.69|632.59|350
1657620000000|2022-07-12 10:00:00|641.76|632.66|643.17|634.07|643.35|634.25|641.76|632.66|241
1657620300000|2022-07-12 10:05:00|643.22|634.12|643.82|634.72|643.99|634.89|642.59|633.49|261
1657620600000|2022-07-12 10:10:00|643.88|634.78|645.57|636.47|646.83|637.73|643.34|634.24|463
1657620900000|2022-07-12 10:15:00|645.54|636.44|645.29|636.19|646.5|637.4|645|635.9|211
1657621200000|2022-07-12 10:20:00|645.34|636.24|646.22|637.12|646.51|637.41|645.09|635.99|208
1657621500000|2022-07-12 10:25:00|646.16|637.06|645.79|636.69|646.89|637.79|645.5|636.4|229
1657621800000|2022-07-12 10:30:00|645.78|636.68|645.76|636.66|647.87|638.77|645.71|636.61|262
1657622100000|2022-07-12 10:35:00|645.73|636.63|645.36|636.26|646.33|637.23|645|635.9|243
1657622400000|2022-07-12 10:40:00|645.37|636.27|646.53|637.43|646.87|637.77|645.34|636.24|217
1657622700000|2022-07-12 10:45:00|646.56|637.46|648.26|639.16|648.61|639.51|646.42|637.32|257
1657623000000|2022-07-12 10:50:00|648.24|639.14|646.73|637.63|648.51|639.41|646.24|637.14|225
1657623300000|2022-07-12 10:55:00|646.69|637.59|646.15|637.05|646.69|637.59|645.45|636.35|416
1657623600000|2022-07-12 11:00:00|646.4|637.3|646.53|637.43|646.71|637.61|645.66|636.56|234
1657623900000|2022-07-12 11:05:00|646.61|637.51|646.59|637.49|646.65|637.55|645.27|636.17|246
1657624200000|2022-07-12 11:10:00|646.6|637.5|649.62|640.52|649.94|640.84|646.6|637.5|381
1657624500000|2022-07-12 11:15:00|649.55|640.45|649.5|640.4|650.79|641.69|649.44|640.34|323
1657624800000|2022-07-12 11:20:00|649.52|640.42|651.15|642.05|651.57|642.47|649.49|640.39|280
1657625100000|2022-07-12 11:25:00|651.32|642.22|650.86|641.76|651.78|642.68|650.54|641.44|310
1657625400000|2022-07-12 11:30:00|650.83|641.73|651.4|642.3|653.47|644.37|650.55|641.45|349
1657625700000|2022-07-12 11:35:00|651.35|642.25|652.47|643.37|652.55|643.45|650.61|641.51|315
1657626000000|2022-07-12 11:40:00|652.49|643.39|652.56|643.46|653.65|644.55|652.17|643.07|236
1657626300000|2022-07-12 11:45:00|652.67|643.57|653.25|644.15|653.62|644.52|652.32|643.22|220
1657626600000|2022-07-12 11:50:00|653.22|644.12|653.33|644.23|654.6|645.5|652.71|643.61|214
1657626900000|2022-07-12 11:55:00|653.56|644.46|651.97|642.87|653.56|644.46|651.52|642.42|158
1657627200000|2022-07-12 12:00:00|651.96|642.86|654.44|645.34|654.55|645.45|651.96|642.86|311
1657627500000|2022-07-12 12:05:00|654.5|645.4|652.5|643.4|654.92|645.82|652.29|643.19|225
1657627800000|2022-07-12 12:10:00|652.63|643.53|652.44|643.34|653.29|644.19|652.19|643.09|222
1657628100000|2022-07-12 12:15:00|652.7|643.6|653.5|644.4|653.65|644.55|652.4|643.3|211
1657628400000|2022-07-12 12:20:00|653.62|644.52|654.7|645.6|655.35|646.25|653.28|644.18|301
1657628700000|2022-07-12 12:25:00|654.68|645.58|652.89|643.79|654.85|645.75|651.74|642.64|304
1657629000000|2022-07-12 12:30:00|652.87|643.77|652.86|643.76|653.04|643.94|651.66|642.56|274
1657629300000|2022-07-12 12:35:00|652.83|643.73|653.53|644.43|654.33|645.23|652.66|643.56|243
1657629600000|2022-07-12 12:40:00|653.57|644.47|654.09|644.99|654.1|645|652.38|643.28|233
1657629900000|2022-07-12 12:45:00|654.45|645.35|652.63|643.53|654.45|645.35|652.15|643.05|304
1657630200000|2022-07-12 12:50:00|652.62|643.52|653.12|644.02|653.65|644.55|651.8|642.7|197
1657630500000|2022-07-12 12:55:00|653.17|644.07|653.63|644.53|653.88|644.78|652.76|643.66|148
1657630800000|2022-07-12 13:00:00|653.57|644.47|653.63|644.53|654.48|645.38|652.81|643.71|198
1657631100000|2022-07-12 13:05:00|653.6|644.5|655.63|646.53|656.09|646.99|653.6|644.5|357
1657631400000|2022-07-12 13:10:00|655.65|646.55|655.57|646.47|655.87|646.77|655.05|645.95|286
1657631700000|2022-07-12 13:15:00|655.71|646.61|655.48|646.38|656.8|647.7|655.18|646.08|196
1657632000000|2022-07-12 13:20:00|655.52|646.42|652.41|643.31|655.99|646.89|652.39|643.29|268
1657632300000|2022-07-12 13:25:00|652.26|643.16|653.67|644.57|653.91|644.81|650.9|641.8|404
1657632600000|2022-07-12 13:30:00|653.63|644.53|652.45|643.35|658.28|649.18|652.1|643|704
1657632900000|2022-07-12 13:35:00|652.76|643.66|657.27|648.17|658.67|649.57|652.65|643.55|743
1657633200000|2022-07-12 13:40:00|657.31|648.21|654.8|645.7|657.76|648.66|654.6|645.5|646
1657633500000|2022-07-12 13:45:00|655.35|646.25|653.61|644.51|655.8|646.7|652.94|643.84|508
1657633800000|2022-07-12 13:50:00|653.63|644.53|653.46|644.36|654.76|645.66|653.3|644.2|485
1657634100000|2022-07-12 13:55:00|653.5|644.4|651.68|642.58|654.65|645.55|651.35|642.25|557
1657634400000|2022-07-12 14:00:00|651.7|642.6|649.15|640.05|651.95|642.85|649.02|639.92|529
1657634700000|2022-07-12 14:05:00|649.17|640.07|650.35|641.25|651.5|642.4|648.91|639.81|490
1657635000000|2022-07-12 14:10:00|650.54|641.44|653.05|643.95|653.05|643.95|649.95|640.85|562
1657635300000|2022-07-12 14:15:00|653|643.9|654.01|644.91|654.18|645.08|651.38|642.28|515
1657635600000|2022-07-12 14:20:00|653.98|644.88|651.9|642.8|655.66|646.56|651.61|642.51|502
1657635900000|2022-07-12 14:25:00|652|642.9|651.15|642.05|652.93|643.83|650.65|641.55|422
1657636200000|2022-07-12 14:30:00|651.1|642|654.55|645.45|654.94|645.84|651.1|642|513
1657636500000|2022-07-12 14:35:00|654.58|645.48|653.99|644.89|654.8|645.7|653.54|644.44|335
1657636800000|2022-07-12 14:40:00|654.2|645.1|654.56|645.46|654.56|645.46|653.1|644|372
1657637100000|2022-07-12 14:45:00|654.8|645.7|655.27|646.17|655.55|646.45|653.9|644.8|358
1657637400000|2022-07-12 14:50:00|654.9|645.8|654.95|645.85|655.7|646.6|653.57|644.47|408
1657637700000|2022-07-12 14:55:00|654.88|645.78|655.4|646.3|656.65|647.55|654.56|645.46|326
1657638000000|2022-07-12 15:00:00|655.35|646.25|655.48|646.38|656.62|647.52|655.02|645.92|410
1657638300000|2022-07-12 15:05:00|655.49|646.39|656.15|647.05|656.75|647.65|655.09|645.99|303
1657638600000|2022-07-12 15:10:00|656.2|647.1|658.57|649.47|659.51|650.41|656.2|647.1|459
1657638900000|2022-07-12 15:15:00|658.59|649.49|656.23|647.13|658.7|649.6|655.48|646.38|390
1657639200000|2022-07-12 15:20:00|656.2|647.1|658.2|649.1|658.88|649.78|656|646.9|366
1657639500000|2022-07-12 15:25:00|658.35|649.25|657.65|648.55|658.58|649.48|657|647.9|288
1657639800000|2022-07-12 15:30:00|657.75|648.65|657.43|648.33|659.36|650.26|657.15|648.05|358
1657640100000|2022-07-12 15:35:00|657.55|648.45|656.15|647.05|657.93|648.83|655.18|646.08|459
1657640400000|2022-07-12 15:40:00|656.14|647.04|655.19|646.09|656.47|647.37|654.7|645.6|347
1657640700000|2022-07-12 15:45:00|655.16|646.06|655.65|646.55|655.9|646.8|654.48|645.38|294
1657641000000|2022-07-12 15:50:00|655.7|646.6|654.54|645.44|657.21|648.11|654.3|645.2|354
1657641300000|2022-07-12 15:55:00|654.49|645.39|655.45|646.35|655.75|646.65|654.45|645.35|262
1657641600000|2022-07-12 16:00:00|655.5|646.4|656.56|647.46|658.08|648.98|655.1|646|341
1657641900000|2022-07-12 16:05:00|656.58|647.48|656|646.9|659.05|649.95|656|646.9|478
1657642200000|2022-07-12 16:10:00|656.05|646.95|657.25|648.15|657.7|648.6|655.59|646.49|256
1657642500000|2022-07-12 16:15:00|657.2|648.1|659.41|650.31|659.7|650.6|657.2|648.1|311
1657642800000|2022-07-12 16:20:00|659.36|650.26|658.6|649.5|659.75|650.65|658.31|649.21|402
1657643100000|2022-07-12 16:25:00|658.55|649.45|658.68|649.58|658.96|649.86|657.65|648.55|305
1657643400000|2022-07-12 16:30:00|658.7|649.6|659.42|650.32|659.61|650.51|657.3|648.2|298
1657643700000|2022-07-12 16:35:00|659.41|650.31|659.87|650.77|660.44|651.34|659.02|649.92|349
1657644000000|2022-07-12 16:40:00|659.68|650.58|658.95|649.85|659.93|650.83|658.28|649.18|303
1657644300000|2022-07-12 16:45:00|659|649.9|657.88|648.78|659.2|650.1|657.46|648.36|279
1657644600000|2022-07-12 16:50:00|657.91|648.81|656.7|647.6|658.35|649.25|656.55|647.45|274
1657644900000|2022-07-12 16:55:00|656.85|647.75|657.46|648.36|658.31|649.21|656.62|647.52|272
1657645200000|2022-07-12 17:00:00|657.45|648.35|656.63|647.53|658.35|649.25|655.25|646.15|385
1657645500000|2022-07-12 17:05:00|656.61|647.51|655.48|646.38|656.82|647.72|654.54|645.44|270
1657645800000|2022-07-12 17:10:00|655.2|646.1|655.35|646.25|656.32|647.22|654.7|645.6|195
1657646100000|2022-07-12 17:15:00|655.52|646.42|654.3|645.2|656.07|646.97|654.2|645.1|284
1657646400000|2022-07-12 17:20:00|654.31|645.21|653.3|644.2|654.7|645.6|653.12|644.02|371
1657646700000|2022-07-12 17:25:00|653.61|644.51|653.7|644.6|654.07|644.97|652.85|643.75|257
1657647000000|2022-07-12 17:30:00|653.78|644.68|653.55|644.45|654.12|645.02|653.46|644.36|139
1657647300000|2022-07-12 17:35:00|653.87|644.77|655.29|646.19|655.65|646.55|653.49|644.39|168
1657647600000|2022-07-12 17:40:00|655.26|646.16|655.1|646|656.35|647.25|654.65|645.55|281
1657647900000|2022-07-12 17:45:00|655.32|646.22|654.84|645.74|655.7|646.6|654.25|645.15|249
1657648200000|2022-07-12 17:50:00|654.89|645.79|654.8|645.7|655.75|646.65|654.6|645.5|219
1657648500000|2022-07-12 17:55:00|654.75|645.65|653.83|644.73|654.85|645.75|653.61|644.51|222
1657648800000|2022-07-12 18:00:00|653.87|644.77|650.46|641.36|654.65|645.55|649.73|640.63|439
1657649100000|2022-07-12 18:05:00|650.44|641.34|652.44|643.34|652.65|643.55|650.44|641.34|300
1657649400000|2022-07-12 18:10:00|652.75|643.65|652.24|643.14|652.8|643.7|651.45|642.35|302
1657649700000|2022-07-12 18:15:00|652.1|643|653.15|644.05|653.3|644.2|651.24|642.14|360
1657650000000|2022-07-12 18:20:00|653.35|644.25|652.65|643.55|653.72|644.62|652.56|643.46|225
1657650300000|2022-07-12 18:25:00|652.95|643.85|651.9|642.8|652.95|643.85|651.75|642.65|189
1657650600000|2022-07-12 18:30:00|651.85|642.75|651.16|642.06|652|642.9|650.7|641.6|243
1657650900000|2022-07-12 18:35:00|651.18|642.08|652.54|643.44|653.1|644|651.18|642.08|257
1657651200000|2022-07-12 18:40:00|652.8|643.7|652.35|643.25|653.05|643.95|652.05|642.95|253
1657651500000|2022-07-12 18:45:00|652.55|643.45|652.82|643.72|653.5|644.4|651.8|642.7|232
1657651800000|2022-07-12 18:50:00|652.79|643.69|650.12|641.02|652.97|643.87|650.05|640.95|308
1657652100000|2022-07-12 18:55:00|650.5|641.4|645.96|636.86|650.5|641.4|644.78|635.68|476
1657652400000|2022-07-12 19:00:00|646.45|637.35|644.4|635.3|646.45|637.35|643.56|634.46|329
1657652700000|2022-07-12 19:05:00|644.35|635.25|644.88|635.78|646.8|637.7|644.35|635.25|513
1657653000000|2022-07-12 19:10:00|644.83|635.73|644.75|635.65|645.46|636.36|642.73|633.63|472
1657653300000|2022-07-12 19:15:00|644.95|635.85|640.93|631.83|644.95|635.85|640.53|631.43|576
1657653600000|2022-07-12 19:20:00|640.9|631.8|640.25|631.15|641.47|632.37|639.5|630.4|571
1657653900000|2022-07-12 19:25:00|640.23|631.13|640.54|631.44|641.4|632.3|639.01|629.91|565
1657654200000|2022-07-12 19:30:00|640.59|631.49|640.73|631.63|641.38|632.28|639.6|630.5|503
1657654500000|2022-07-12 19:35:00|640.7|631.6|639.62|630.52|641.23|632.13|637.74|628.64|539
1657654800000|2022-07-12 19:40:00|639.66|630.56|642.4|633.3|642.7|633.6|638.2|629.1|635
1657655100000|2022-07-12 19:45:00|642.35|633.25|643.61|634.51|643.7|634.6|641.63|632.53|484
1657655400000|2022-07-12 19:50:00|643.6|634.5|642.76|633.66|645.65|636.55|642.45|633.35|525
1657655700000|2022-07-12 19:55:00|642.69|633.59|642.01|632.91|643.65|634.55|641.57|632.47|497
1657656000000|2022-07-12 20:00:00|642|632.9|641.58|632.48|643.51|634.41|640.85|631.75|491
1657656300000|2022-07-12 20:05:00|641.73|632.63|641.74|632.64|642.5|633.4|640.45|631.35|346
1657656600000|2022-07-12 20:10:00|641.72|632.62|643.8|634.7|643.86|634.76|641.72|632.62|311
1657656900000|2022-07-12 20:15:00|643.61|634.51|643.42|634.32|644.65|635.55|643.35|634.25|263
1657657200000|2022-07-12 20:20:00|643.7|634.6|645.05|635.95|645.36|636.26|642.6|633.5|333
1657657500000|2022-07-12 20:25:00|645.25|636.15|645.75|636.65|645.81|636.71|644.65|635.55|285
1657657800000|2022-07-12 20:30:00|645.77|636.67|646.48|637.38|646.8|637.7|644.98|635.88|334
1657658100000|2022-07-12 20:35:00|646.44|637.34|645.7|636.6|646.85|637.75|645.6|636.5|286
1657658400000|2022-07-12 20:40:00|645.73|636.63|644.73|635.63|646.42|637.32|644.6|635.5|247
1657658700000|2022-07-12 20:45:00|644.78|635.68|642.57|633.47|644.88|635.78|642.3|633.2|346
1657659000000|2022-07-12 20:50:00|642.56|633.46|642.4|633.3|643.3|634.2|642.08|632.98|311
1657659300000|2022-07-12 20:55:00|642.35|633.25|645.36|636.26|645.36|636.26|641.85|632.75|295
1657659600000|2022-07-12 21:00:00|645.38|636.28|644.31|635.21|645.71|636.61|644.24|635.14|231
1657659900000|2022-07-12 21:05:00|644.33|635.23|644.8|635.7|644.81|635.71|643.75|634.65|234
1657660200000|2022-07-12 21:10:00|644.68|635.58|645.78|636.68|646.38|637.28|644.47|635.37|188
1657660500000|2022-07-12 21:15:00|645.73|636.63|645.35|636.25|646.07|636.97|644.6|635.5|152
1657660800000|2022-07-12 21:20:00|645.65|636.55|646.05|636.95|646.4|637.3|644.73|635.63|122
1657661100000|2022-07-12 21:25:00|646.13|637.03|645.3|636.2|646.27|637.17|645.24|636.14|138
1657661400000|2022-07-12 21:30:00|645.25|636.15|644.35|635.25|645.7|636.6|644.23|635.13|91
1657661700000|2022-07-12 21:35:00|644.6|635.5|641.86|632.76|644.6|635.5|641.6|632.5|167
1657662000000|2022-07-12 21:40:00|641.83|632.73|641.49|632.39|642.15|633.05|641.49|632.39|122
1657662300000|2022-07-12 21:45:00|641.54|632.44|641.87|632.77|641.94|632.84|641.15|632.05|155
1657662600000|2022-07-12 21:50:00|641.95|632.85|643.3|634.2|643.85|634.75|641.92|632.82|153
1657662900000|2022-07-12 21:55:00|643.25|634.15|640.28|631.18|643.28|634.18|640.23|631.13|199
1657663200000|2022-07-12 22:00:00|640.23|631.13|639.05|629.95|640.8|631.7|637.77|628.67|494
1657663500000|2022-07-12 22:05:00|639.1|630|641.1|632|641.45|632.35|639.1|630|364
1657663800000|2022-07-12 22:10:00|641.05|631.95|641.2|632.1|641.5|632.4|639.95|630.85|302
1657664100000|2022-07-12 22:15:00|641.15|632.05|642.1|633|642.79|633.69|639.64|630.54|386
1657664400000|2022-07-12 22:20:00|642.25|633.15|642.36|633.26|643.65|634.55|642.02|632.92|255
1657664700000|2022-07-12 22:25:00|642.75|633.65|642.95|633.85|643.07|633.97|641.05|631.95|335
1657665000000|2022-07-12 22:30:00|643|633.9|642.6|633.5|643.5|634.4|642.34|633.24|248
1657665300000|2022-07-12 22:35:00|642.63|633.53|644.13|635.03|645.59|636.49|642.57|633.47|279
1657665600000|2022-07-12 22:40:00|644.18|635.08|643.24|634.14|644.88|635.78|643.21|634.11|194
1657665900000|2022-07-12 22:45:00|643.21|634.11|641.95|632.85|643.81|634.71|641.46|632.36|253
1657666200000|2022-07-12 22:50:00|642.4|633.3|639.75|630.65|642.55|633.45|639.56|630.46|289
1657666500000|2022-07-12 22:55:00|639.7|630.6|641.34|632.24|641.34|632.24|639.7|630.6|36
1657666800000|2022-07-12 23:00:00|641.45|632.35|640.95|631.85|641.45|632.35|640.5|631.4|36
1657667100000|2022-07-12 23:05:00|641|631.9|642.48|633.38|642.8|633.7|640.9|631.8|187
1657667400000|2022-07-12 23:10:00|642.33|633.23|642.3|633.2|643.81|634.71|642.25|633.15|184
1657667700000|2022-07-12 23:15:00|642.4|633.3|642.61|633.51|643.49|634.39|641.85|632.75|126
1657668000000|2022-07-12 23:20:00|642.84|633.74|640.05|630.95|642.9|633.8|639.5|630.4|208
1657668300000|2022-07-12 23:25:00|640.18|631.08|639.07|629.97|640.3|631.2|638.31|629.21|224
1657668600000|2022-07-12 23:30:00|639.3|630.2|640.4|631.3|641.8|632.7|638.57|629.47|189
1657668900000|2022-07-12 23:35:00|640.19|631.09|640.32|631.22|640.9|631.8|639.43|630.33|160
1657669200000|2022-07-12 23:40:00|640.3|631.2|638.75|629.65|641.5|632.4|638.45|629.35|204
1657669500000|2022-07-12 23:45:00|638.68|629.58|639.73|630.63|641.2|632.1|638.08|628.98|257
1657669800000|2022-07-12 23:50:00|639.68|630.58|632.36|623.26|639.82|630.72|629.97|620.87|624
1657670100000|2022-07-12 23:55:00|632.38|623.28|632.7|623.6|633.54|624.44|630.58|621.48|395
1657670400000|2022-07-13 00:00:00|632.64|623.54|629.83|620.73|633.8|624.7|626.69|617.59|694
1657670700000|2022-07-13 00:05:00|629.82|620.72|631.62|622.52|631.62|622.52|627.35|618.25|499
1657671000000|2022-07-13 00:10:00|631.54|622.44|632.15|623.05|633.73|624.63|629.64|620.54|472
1657671300000|2022-07-13 00:15:00|632.38|623.28|633.5|624.4|634.44|625.34|632.05|622.95|387
1657671600000|2022-07-13 00:20:00|633.63|624.53|634.56|625.46|637.18|628.08|632.38|623.28|572
1657671900000|2022-07-13 00:25:00|634.68|625.58|635.89|626.79|636.38|627.28|634.25|625.15|388
1657672200000|2022-07-13 00:30:00|635.83|626.73|636|626.9|637.48|628.38|635.19|626.09|360
1657672500000|2022-07-13 00:35:00|635.95|626.85|638.3|629.2|638.36|629.26|635.66|626.56|382
1657672800000|2022-07-13 00:40:00|638.24|629.14|638.05|628.95|638.59|629.49|636.67|627.57|395
1657673100000|2022-07-13 00:45:00|637.95|628.85|637.5|628.4|638.41|629.31|636.47|627.37|244
1657673400000|2022-07-13 00:50:00|637.8|628.7|636.95|627.85|637.8|628.7|636.25|627.15|205
1657673700000|2022-07-13 00:55:00|636.65|627.55|637.85|628.75|637.98|628.88|636.52|627.42|148
1657674000000|2022-07-13 01:00:00|637.92|628.82|638.9|629.8|639.65|630.55|635.82|626.72|311
1657674300000|2022-07-13 01:05:00|638.86|629.76|640.62|631.52|641.45|632.35|638.86|629.76|241
1657674600000|2022-07-13 01:10:00|640.61|631.51|638.74|629.64|640.8|631.7|638.74|629.64|194
1657674900000|2022-07-13 01:15:00|638.76|629.66|636.72|627.62|639.33|630.23|636.7|627.6|177
1657675200000|2022-07-13 01:20:00|636.7|627.6|637.44|628.34|637.77|628.67|636.7|627.6|123
1657675500000|2022-07-13 01:25:00|637.27|628.17|637.43|628.33|638.5|629.4|636.47|627.37|146
1657675800000|2022-07-13 01:30:00|637.33|628.23|637.6|628.5|637.85|628.75|637.01|627.91|153
1657676100000|2022-07-13 01:35:00|637.7|628.6|637.8|628.7|638.8|629.7|637.31|628.21|178
1657676400000|2022-07-13 01:40:00|637.78|628.68|636.75|627.65|638.8|629.7|636.64|627.54|118
1657676700000|2022-07-13 01:45:00|636.84|627.74|637.77|628.67|638.65|629.55|636.65|627.55|127
1657677000000|2022-07-13 01:50:00|637.87|628.77|638.15|629.05|639.51|630.41|637.6|628.5|156
1657677300000|2022-07-13 01:55:00|638.4|629.3|637.81|628.71|638.7|629.6|637.72|628.62|103
1657677600000|2022-07-13 02:00:00|637.83|628.73|640.66|631.56|640.66|631.56|637.81|628.71|314
1657677900000|2022-07-13 02:05:00|640.68|631.58|641.69|632.59|643.27|634.17|639.89|630.79|305
1657678200000|2022-07-13 02:10:00|641.66|632.56|641.7|632.6|642.94|633.84|641.5|632.4|248
1657678500000|2022-07-13 02:15:00|641.65|632.55|641.89|632.79|642.44|633.34|641.45|632.35|211
1657678800000|2022-07-13 02:20:00|641.9|632.8|642.43|633.33|642.77|633.67|641.89|632.79|167
1657679100000|2022-07-13 02:25:00|642.7|633.6|641.6|632.5|642.7|633.6|641.37|632.27|167
1657679400000|2022-07-13 02:30:00|641.48|632.38|641.94|632.84|642.5|633.4|641.4|632.3|165
1657679700000|2022-07-13 02:35:00|641.93|632.83|643.46|634.36|643.7|634.6|641.93|632.83|207
1657680000000|2022-07-13 02:40:00|643.47|634.37|642.36|633.26|643.75|634.65|642.16|633.06|139
1657680300000|2022-07-13 02:45:00|642.4|633.3|642.14|633.04|642.56|633.46|641.5|632.4|160
1657680600000|2022-07-13 02:50:00|642.12|633.02|641.74|632.64|642.5|633.4|641.49|632.39|167
1657680900000|2022-07-13 02:55:00|641.76|632.66|641.84|632.74|643.05|633.95|641.73|632.63|160
1657681200000|2022-07-13 03:00:00|641.8|632.7|641.72|632.62|642.75|633.65|641.68|632.58|101
1657681500000|2022-07-13 03:05:00|641.78|632.68|642.59|633.49|642.65|633.55|641.67|632.57|140
1657681800000|2022-07-13 03:10:00|642.58|633.48|641.86|632.76|643|633.9|641.6|632.5|167
1657682100000|2022-07-13 03:15:00|641.85|632.75|639.35|630.25|641.93|632.83|638.53|629.43|152
1657682400000|2022-07-13 03:20:00|639.29|630.19|641.38|632.28|641.39|632.29|639.29|630.19|155
1657682700000|2022-07-13 03:25:00|641.13|632.03|639.99|630.89|641.4|632.3|639.88|630.78|98
1657683000000|2022-07-13 03:30:00|640.25|631.15|640.9|631.8|641.39|632.29|640.1|631|127
1657683300000|2022-07-13 03:35:00|641.35|632.25|640.41|631.31|641.5|632.4|640.23|631.13|71
1657683600000|2022-07-13 03:40:00|640.61|631.51|639.85|630.75|640.61|631.51|639.3|630.2|159
1657683900000|2022-07-13 03:45:00|639.81|630.71|639.68|630.58|640.4|631.3|639.47|630.37|123
1657684200000|2022-07-13 03:50:00|639.7|630.6|640.5|631.4|640.71|631.61|639.23|630.13|117
1657684500000|2022-07-13 03:55:00|640.37|631.27|640.52|631.42|641.35|632.25|640.07|630.97|129
1657684800000|2022-07-13 04:00:00|640.71|631.61|642.64|633.54|643.52|634.42|639.87|630.77|187
1657685100000|2022-07-13 04:05:00|642.75|633.65|642.61|633.51|643.47|634.37|642.58|633.48|104
1657685400000|2022-07-13 04:10:00|642.63|633.53|642.55|633.45|642.8|633.7|641.7|632.6|82
1657685700000|2022-07-13 04:15:00|642.29|633.19|641.99|632.89|642.9|633.8|641.7|632.6|87
1657686000000|2022-07-13 04:20:00|642.2|633.1|643.1|634|643.49|634.39|641.99|632.89|56
1657686300000|2022-07-13 04:25:00|643.2|634.1|642.6|633.5|643.48|634.38|642.12|633.02|99
1657686600000|2022-07-13 04:30:00|642.65|633.55|642.25|633.15|642.7|633.6|641.72|632.62|130
1657686900000|2022-07-13 04:35:00|642.71|633.61|641.65|632.55|642.75|633.65|641.62|632.52|125
1657687200000|2022-07-13 04:40:00|641.95|632.85|641.48|632.38|642.01|632.91|640.75|631.65|88
1657687500000|2022-07-13 04:45:00|641.59|632.49|641.15|632.05|641.75|632.65|640.26|631.16|175
1657687800000|2022-07-13 04:50:00|641.43|632.33|642.02|632.92|642.81|633.71|641.23|632.13|212
1657688100000|2022-07-13 04:55:00|642.03|632.93|641.55|632.45|642.15|633.05|641.43|632.33|145
1657688400000|2022-07-13 05:00:00|641.59|632.49|641.85|632.75|642.11|633.01|641.48|632.38|93
1657688700000|2022-07-13 05:05:00|641.57|632.47|640.57|631.47|641.8|632.7|640.25|631.15|157
1657689000000|2022-07-13 05:10:00|640.6|631.5|640.7|631.6|641.05|631.95|640.49|631.39|107
1657689300000|2022-07-13 05:15:00|640.73|631.63|640.5|631.4|642.5|633.4|640.48|631.38|172
1657689600000|2022-07-13 05:20:00|640.75|631.65|643.66|634.56|643.66|634.56|639.32|630.22|234
1657689900000|2022-07-13 05:25:00|643.79|634.69|643.55|634.45|644.51|635.41|643.31|634.21|264
1657690200000|2022-07-13 05:30:00|643.53|634.43|643.38|634.28|643.85|634.75|642.57|633.47|178
1657690500000|2022-07-13 05:35:00|643.51|634.41|646.79|637.69|647.82|638.72|642.8|633.7|427
1657690800000|2022-07-13 05:40:00|646.85|637.75|645.85|636.75|647.02|637.92|645.55|636.45|193
1657691100000|2022-07-13 05:45:00|645.9|636.8|645.99|636.89|646.7|637.6|645.88|636.78|202
1657691400000|2022-07-13 05:50:00|645.88|636.78|644.51|635.41|646.43|637.33|644.35|635.25|197
1657691700000|2022-07-13 05:55:00|644.39|635.29|643.91|634.81|644.6|635.5|643.57|634.47|201
1657692000000|2022-07-13 06:00:00|643.88|634.78|644.58|635.48|644.7|635.6|643.85|634.75|256
1657692300000|2022-07-13 06:05:00|644.53|635.43|644.41|635.31|644.76|635.66|643.95|634.85|233
1657692600000|2022-07-13 06:10:00|644.39|635.29|644.3|635.2|644.7|635.6|643.61|634.51|152
1657692900000|2022-07-13 06:15:00|643.93|634.83|643.25|634.15|644.05|634.95|643.1|634|170
1657693200000|2022-07-13 06:20:00|643.23|634.13|641.81|632.71|643.95|634.85|641.81|632.71|209
1657693500000|2022-07-13 06:25:00|642.36|633.26|641.6|632.5|642.36|633.26|640.75|631.65|174
1657693800000|2022-07-13 06:30:00|641.54|632.44|642.69|633.59|642.69|633.59|641.25|632.15|231
1657694100000|2022-07-13 06:35:00|642.56|633.46|641.65|632.55|643|633.9|641.4|632.3|158
1657694400000|2022-07-13 06:40:00|641.74|632.64|643.64|634.54|643.9|634.8|641.69|632.59|228
1657694700000|2022-07-13 06:45:00|643.43|634.33|643.88|634.78|644.85|635.75|643.4|634.3|218
1657695000000|2022-07-13 06:50:00|643.95|634.85|642.68|633.58|644|634.9|642.5|633.4|183
1657695300000|2022-07-13 06:55:00|642.95|633.85|644.05|634.95|644.05|634.95|642.65|633.55|183
1657695600000|2022-07-13 07:00:00|644.1|635|644.57|635.47|645.01|635.91|643.68|634.58|217
1657695900000|2022-07-13 07:05:00|644.62|635.52|644.63|635.53|645.06|635.96|644.26|635.16|192
1657696200000|2022-07-13 07:10:00|644.65|635.55|644.74|635.64|645.6|636.5|643.67|634.57|234
1657696500000|2022-07-13 07:15:00|644.76|635.66|643.69|634.59|644.85|635.75|642.85|633.75|209
1657696800000|2022-07-13 07:20:00|643.67|634.57|642.8|633.7|644.6|635.5|642.66|633.56|149
1657697100000|2022-07-13 07:25:00|642.75|633.65|644.52|635.42|644.6|635.5|642.7|633.6|244
1657697400000|2022-07-13 07:30:00|644.6|635.5|644.81|635.71|645.31|636.21|643.65|634.55|131
1657697700000|2022-07-13 07:35:00|644.8|635.7|645.8|636.7|646.52|637.42|643.65|634.55|177
1657698000000|2022-07-13 07:40:00|645.85|636.75|648.48|639.38|648.94|639.84|645.53|636.43|472
1657698300000|2022-07-13 07:45:00|648.31|639.21|649.81|640.71|649.81|640.71|647.41|638.31|507
1657698600000|2022-07-13 07:50:00|649.76|640.66|648.81|639.71|649.91|640.81|648.02|638.92|373
1657698900000|2022-07-13 07:55:00|648.91|639.81|650.05|640.95|650.41|641.31|648.74|639.64|224
1657699200000|2022-07-13 08:00:00|650.38|641.28|651.09|641.99|652.94|643.84|649.82|640.72|407
1657699500000|2022-07-13 08:05:00|651.48|642.38|649.51|640.41|651.65|642.55|647.51|638.41|335
1657699800000|2022-07-13 08:10:00|649.54|640.44|649.5|640.4|649.86|640.76|648.62|639.52|306
1657700100000|2022-07-13 08:15:00|649.59|640.49|648.54|639.44|649.71|640.61|648.54|639.44|159
1657700400000|2022-07-13 08:20:00|648.55|639.45|650.77|641.67|651.02|641.92|648.46|639.36|256
1657700700000|2022-07-13 08:25:00|650.72|641.62|652.15|643.05|652.66|643.56|650.52|641.42|306
1657701000000|2022-07-13 08:30:00|652.48|643.38|652.71|643.61|653.45|644.35|652.11|643.01|259
1657701300000|2022-07-13 08:35:00|652.75|643.65|653.81|644.71|654.44|645.34|652.25|643.15|325
1657701600000|2022-07-13 08:40:00|653.85|644.75|653.75|644.65|654.82|645.72|653.46|644.36|305
1657701900000|2022-07-13 08:45:00|653.88|644.78|653.62|644.52|654.08|644.98|653.57|644.47|230
1657702200000|2022-07-13 08:50:00|653.69|644.59|653.9|644.8|654.02|644.92|653.55|644.45|147
1657702500000|2022-07-13 08:55:00|653.94|644.84|652.76|643.66|655.02|645.92|652.14|643.04|328
1657702800000|2022-07-13 09:00:00|652.71|643.61|652.6|643.5|653.82|644.72|652.6|643.5|144
1657703100000|2022-07-13 09:05:00|652.65|643.55|653.79|644.69|653.82|644.72|651.78|642.68|181
1657703400000|2022-07-13 09:10:00|653.68|644.58|653.83|644.73|653.91|644.81|652.82|643.72|174
1657703700000|2022-07-13 09:15:00|653.87|644.77|653.5|644.4|653.95|644.85|652.84|643.74|110
1657704000000|2022-07-13 09:20:00|653.53|644.43|653|643.9|653.8|644.7|652.93|643.83|108
1657704300000|2022-07-13 09:25:00|653.25|644.15|654.71|645.61|654.85|645.75|653|643.9|135
1657704600000|2022-07-13 09:30:00|654.73|645.63|651.73|642.63|654.75|645.65|651.64|642.54|190
1657704900000|2022-07-13 09:35:00|651.75|642.65|651.92|642.82|652.7|643.6|651.21|642.11|224
1657705200000|2022-07-13 09:40:00|651.89|642.79|651.23|642.13|651.97|642.87|650.83|641.73|161
1657705500000|2022-07-13 09:45:00|651.18|642.08|651.7|642.6|651.72|642.62|650.46|641.36|109
1657705800000|2022-07-13 09:50:00|651.62|642.52|651.54|642.44|651.8|642.7|651.35|642.25|107
1657706100000|2022-07-13 09:55:00|651.65|642.55|650.74|641.64|651.7|642.6|650.4|641.3|148
1657706400000|2022-07-13 10:00:00|650.75|641.65|649.74|640.64|650.97|641.87|649.65|640.55|136
1657706700000|2022-07-13 10:05:00|649.71|640.61|650.19|641.09|650.34|641.24|649.29|640.19|162
1657707000000|2022-07-13 10:10:00|650.29|641.19|650.32|641.22|650.65|641.55|649.53|640.43|127
1657707300000|2022-07-13 10:15:00|650.55|641.45|649.58|640.48|650.65|641.55|649.51|640.41|90
1657707600000|2022-07-13 10:20:00|649.59|640.49|649.4|640.3|649.67|640.57|648.79|639.69|145
1657707900000|2022-07-13 10:25:00|649.43|640.33|648.27|639.17|649.7|640.6|647.61|638.51|190
1657708200000|2022-07-13 10:30:00|648.11|639.01|648.42|639.32|648.55|639.45|647.59|638.49|186
1657708500000|2022-07-13 10:35:00|648.48|639.38|649.56|640.46|649.67|640.57|648.23|639.13|127
1657708800000|2022-07-13 10:40:00|649.65|640.55|650.48|641.38|651.55|642.45|649.51|640.41|281
1657709100000|2022-07-13 10:45:00|650.51|641.41|649.8|640.7|650.75|641.65|649.42|640.32|126
1657709400000|2022-07-13 10:50:00|649.53|640.43|649.11|640.01|650.1|641|648.91|639.81|147
1657709700000|2022-07-13 10:55:00|649.4|640.3|649.7|640.6|649.86|640.76|648.6|639.5|111
1657710000000|2022-07-13 11:00:00|649.83|640.73|648.74|639.64|649.92|640.82|648.52|639.42|144
1657710300000|2022-07-13 11:05:00|648.77|639.67|650.65|641.55|651.4|642.3|647.67|638.57|216
1657710600000|2022-07-13 11:10:00|650.49|641.39|650.65|641.55|651.01|641.91|650.43|641.33|118
1657710900000|2022-07-13 11:15:00|650.53|641.43|649.77|640.67|650.7|641.6|649.77|640.67|109
1657711200000|2022-07-13 11:20:00|649.75|640.65|648.62|639.52|650.85|641.75|648.62|639.52|117
1657711500000|2022-07-13 11:25:00|648.85|639.75|649.85|640.75|650.65|641.55|648.52|639.42|192
1657711800000|2022-07-13 11:30:00|649.94|640.84|650.55|641.45|650.85|641.75|649.85|640.75|186
1657712100000|2022-07-13 11:35:00|650.56|641.46|650.71|641.61|651.7|642.6|650.26|641.16|246
1657712400000|2022-07-13 11:40:00|650.85|641.75|650.03|640.93|651.05|641.95|649.72|640.62|160
1657712700000|2022-07-13 11:45:00|649.98|640.88|651.81|642.71|652.87|643.77|649.89|640.79|347
1657713000000|2022-07-13 11:50:00|651.82|642.72|650.63|641.53|651.9|642.8|650.43|641.33|137
1657713300000|2022-07-13 11:55:00|650.65|641.55|651.3|642.2|651.85|642.75|650.55|641.45|342
1657713600000|2022-07-13 12:00:00|651.42|642.32|652.64|643.54|652.76|643.66|650.58|641.48|327
1657713900000|2022-07-13 12:05:00|652.7|643.6|650.9|641.8|652.7|643.6|650.8|641.7|240
1657714200000|2022-07-13 12:10:00|650.88|641.78|647.72|638.62|651|641.9|647.37|638.27|294
1657714500000|2022-07-13 12:15:00|647.7|638.6|645.87|636.77|647.81|638.71|643.75|634.65|395
1657714800000|2022-07-13 12:20:00|645.96|636.86|652.04|642.94|652.92|643.82|645.96|636.86|625
1657715100000|2022-07-13 12:25:00|652.05|642.95|657.58|648.48|659.05|649.95|651|641.9|814
1657715400000|2022-07-13 12:30:00|657.61|648.51|635.32|626.22|657.77|648.67|632.16|623.06|1007
1657715700000|2022-07-13 12:35:00|635.37|626.27|616.55|607.45|635.62|626.52|616.55|607.45|951
1657716000000|2022-07-13 12:40:00|616.73|607.63|618.65|609.55|619.64|610.54|604.33|595.23|1044
1657716300000|2022-07-13 12:45:00|618.75|609.65|623.31|614.21|623.51|614.41|612.99|603.89|972
1657716600000|2022-07-13 12:50:00|623.25|614.15|618.4|609.3|623.51|614.41|617|607.9|929
1657716900000|2022-07-13 12:55:00|618.42|609.32|620.97|611.87|620.97|611.87|615.83|606.73|854
1657717200000|2022-07-13 13:00:00|620.95|611.85|620.89|611.79|621.66|612.56|615.74|606.64|812
1657717500000|2022-07-13 13:05:00|620.92|611.82|620.03|610.93|621.41|612.31|617.84|608.74|610
1657717800000|2022-07-13 13:10:00|620.06|610.96|618.44|609.34|620.78|611.68|618.06|608.96|629
1657718100000|2022-07-13 13:15:00|618.46|609.36|613.74|604.64|619.79|610.69|613.71|604.61|692
1657718400000|2022-07-13 13:20:00|613.72|604.62|614.68|605.58|619.79|610.69|612.66|603.56|803
1657718700000|2022-07-13 13:25:00|614.71|605.61|613.75|604.65|616.49|607.39|612.59|603.49|641
1657719000000|2022-07-13 13:30:00|613.71|604.61|616.28|607.18|616.62|607.52|612.76|603.66|681
1657719300000|2022-07-13 13:35:00|616.39|607.29|621.83|612.73|622.07|612.97|614.35|605.25|679
1657719600000|2022-07-13 13:40:00|621.75|612.65|619.11|610.01|622.91|613.81|618.59|609.49|609
1657719900000|2022-07-13 13:45:00|619.07|609.97|623.68|614.58|623.81|614.71|618.1|609|692
1657720200000|2022-07-13 13:50:00|623.7|614.6|622.7|613.6|624.46|615.36|621.7|612.6|651
1657720500000|2022-07-13 13:55:00|622.69|613.59|623.85|614.75|624.68|615.58|620.97|611.87|497
1657720800000|2022-07-13 14:00:00|623.88|614.78|625.77|616.67|626.04|616.94|621.58|612.48|672
1657721100000|2022-07-13 14:05:00|625.78|616.68|623.63|614.53|627.73|618.63|623.09|613.99|571
1657721400000|2022-07-13 14:10:00|623.62|614.52|626.73|617.63|626.87|617.77|623.54|614.44|554
1657721700000|2022-07-13 14:15:00|626.74|617.64|623.19|614.09|627.01|617.91|623.06|613.96|474
1657722000000|2022-07-13 14:20:00|623.21|614.11|623.84|614.74|624.97|615.87|622.72|613.62|447
1657722300000|2022-07-13 14:25:00|623.83|614.73|623.76|614.66|626.6|617.5|623.51|614.41|444
1657722600000|2022-07-13 14:30:00|623.75|614.65|627.24|618.14|627.4|618.3|621.25|612.15|783
1657722900000|2022-07-13 14:35:00|627.02|617.92|627.06|617.96|628.82|619.72|625.68|616.58|733
1657723200000|2022-07-13 14:40:00|627.04|617.94|632.85|623.75|633.84|624.74|626.81|617.71|634
1657723500000|2022-07-13 14:45:00|632.94|623.84|634.92|625.82|636.62|627.52|630.89|621.79|692
1657723800000|2022-07-13 14:50:00|634.91|625.81|632.59|623.49|635.6|626.5|631.95|622.85|674
1657724100000|2022-07-13 14:55:00|632.54|623.44|632.7|623.6|633.65|624.55|632.25|623.15|556
1657724400000|2022-07-13 15:00:00|632.75|623.65|633.5|624.4|634.4|625.3|632.13|623.03|503
1657724700000|2022-07-13 15:05:00|633.55|624.45|632.65|623.55|635.56|626.46|632.65|623.55|485
1657725000000|2022-07-13 15:10:00|632.6|623.5|633.38|624.28|633.7|624.6|631.93|622.83|426
1657725300000|2022-07-13 15:15:00|633.34|624.24|631.4|622.3|633.75|624.65|630.54|621.44|347
1657725600000|2022-07-13 15:20:00|631.45|622.35|629.96|620.86|631.85|622.75|629.96|620.86|376
1657725900000|2022-07-13 15:25:00|629.97|620.87|629.75|620.65|630.5|621.4|629.45|620.35|308
1657726200000|2022-07-13 15:30:00|629.7|620.6|629|619.9|630.97|621.87|628.6|619.5|436
1657726500000|2022-07-13 15:35:00|628.99|619.89|629.4|620.3|629.65|620.55|627.88|618.78|352
1657726800000|2022-07-13 15:40:00|629.35|620.25|627.72|618.62|630.65|621.55|627.72|618.62|313
1657727100000|2022-07-13 15:45:00|627.77|618.67|629.6|620.5|629.6|620.5|626.9|617.8|398
1657727400000|2022-07-13 15:50:00|629.7|620.6|629.77|620.67|631.4|622.3|629.24|620.14|380
1657727700000|2022-07-13 15:55:00|629.75|620.65|628.26|619.16|629.77|620.67|628.1|619|336
1657728000000|2022-07-13 16:00:00|628.21|619.11|627.2|618.1|628.68|619.58|626.57|617.47|373
1657728300000|2022-07-13 16:05:00|627.15|618.05|628.3|619.2|628.68|619.58|626.2|617.1|325
1657728600000|2022-07-13 16:10:00|628.25|619.15|625.1|616|628.25|619.15|625.06|615.96|499
1657728900000|2022-07-13 16:15:00|625.27|616.17|623.1|614|625.34|616.24|622.54|613.44|451
1657729200000|2022-07-13 16:20:00|623.15|614.05|625.86|616.76|626.45|617.35|622.2|613.1|542
1657729500000|2022-07-13 16:25:00|625.91|616.81|626.35|617.25|626.86|617.76|625|615.9|440
1657729800000|2022-07-13 16:30:00|626.4|617.3|627.89|618.79|628.7|619.6|625.95|616.85|500
1657730100000|2022-07-13 16:35:00|628.03|618.93|629.37|620.27|629.38|620.28|626.7|617.6|389
1657730400000|2022-07-13 16:40:00|629.22|620.12|629.45|620.35|629.45|620.35|627.5|618.4|365
1657730700000|2022-07-13 16:45:00|629.5|620.4|628.77|619.67|629.83|620.73|627.99|618.89|379
1657731000000|2022-07-13 16:50:00|628.75|619.65|633.33|624.23|633.45|624.35|628.42|619.32|430
1657731300000|2022-07-13 16:55:00|633.28|624.18|632.93|623.83|633.55|624.45|632.72|623.62|359
1657731600000|2022-07-13 17:00:00|632.88|623.78|640.21|631.11|644.06|634.96|632.65|623.55|666
1657731900000|2022-07-13 17:05:00|640.03|630.93|637.65|628.55|640.79|631.69|636.97|627.87|667
1657732200000|2022-07-13 17:10:00|637.62|628.52|640.6|631.5|641.55|632.45|637.07|627.97|588
1657732500000|2022-07-13 17:15:00|640.55|631.45|638.22|629.12|640.62|631.52|637.59|628.49|595
1657732800000|2022-07-13 17:20:00|638.23|629.13|639.07|629.97|639.6|630.5|637.3|628.2|364
1657733100000|2022-07-13 17:25:00|639.14|630.04|637.98|628.88|639.21|630.11|636.79|627.69|508
1657733400000|2022-07-13 17:30:00|637.99|628.89|636.58|627.48|638.15|629.05|636.13|627.03|453
1657733700000|2022-07-13 17:35:00|636.6|627.5|637.63|628.53|638.15|629.05|636.15|627.05|350
1657734000000|2022-07-13 17:40:00|637.68|628.58|641.18|632.08|642.26|633.16|637.59|628.49|506
1657734300000|2022-07-13 17:45:00|641.23|632.13|640.5|631.4|641.81|632.71|637.73|628.63|486
1657734600000|2022-07-13 17:50:00|640.45|631.35|639.3|630.2|640.7|631.6|639.3|630.2|357
1657734900000|2022-07-13 17:55:00|639.49|630.39|640.55|631.45|641.53|632.43|638.74|629.64|319
1657735200000|2022-07-13 18:00:00|640.54|631.44|635.56|626.46|640.73|631.63|634.98|625.88|583
1657735500000|2022-07-13 18:05:00|635.58|626.48|636.73|627.63|637.48|628.38|635.58|626.48|401
1657735800000|2022-07-13 18:10:00|636.78|627.68|637.11|628.01|637.58|628.48|636.43|627.33|366
1657736100000|2022-07-13 18:15:00|637.09|627.99|637.58|628.48|637.58|628.48|635.64|626.54|284
1657736400000|2022-07-13 18:20:00|637.49|628.39|638.14|629.04|638.45|629.35|635.98|626.88|372
1657736700000|2022-07-13 18:25:00|638.12|629.02|638.15|629.05|639.05|629.95|637.66|628.56|327
1657737000000|2022-07-13 18:30:00|638.13|629.03|637.71|628.61|639.99|630.89|636.37|627.27|408
1657737300000|2022-07-13 18:35:00|637.64|628.54|638.63|629.53|638.65|629.55|637.28|628.18|183
1657737600000|2022-07-13 18:40:00|638.65|629.55|638.13|629.03|639.07|629.97|637.74|628.64|280
1657737900000|2022-07-13 18:45:00|638.07|628.97|637.14|628.04|638.71|629.61|636.75|627.65|303
1657738200000|2022-07-13 18:50:00|637.12|628.02|638.43|629.33|638.97|629.87|637.12|628.02|212
1657738500000|2022-07-13 18:55:00|638.42|629.32|638.11|629.01|639.15|630.05|636.66|627.56|325
1657738800000|2022-07-13 19:00:00|638.13|629.03|637.85|628.75|639.35|630.25|637.16|628.06|392
1657739100000|2022-07-13 19:05:00|637.9|628.8|635.95|626.85|638.14|629.04|635.43|626.33|375
1657739400000|2022-07-13 19:10:00|636.06|626.96|636.57|627.47|636.59|627.49|635.56|626.46|216
1657739700000|2022-07-13 19:15:00|636.49|627.39|635.91|626.81|636.53|627.43|635.65|626.55|237
1657740000000|2022-07-13 19:20:00|636.05|626.95|635.64|626.54|636.14|627.04|635.45|626.35|198
1657740300000|2022-07-13 19:25:00|635.65|626.55|635.77|626.67|635.93|626.83|634.73|625.63|198
1657740600000|2022-07-13 19:30:00|635.71|626.61|633.67|624.57|635.91|626.81|633.67|624.57|309
1657740900000|2022-07-13 19:35:00|633.6|624.5|635.55|626.45|635.63|626.53|633.6|624.5|315
1657741200000|2022-07-13 19:40:00|635.58|626.48|633.76|624.66|635.8|626.7|633.59|624.49|307
1657741500000|2022-07-13 19:45:00|633.73|624.63|633.92|624.82|634.88|625.78|633.63|624.53|268
1657741800000|2022-07-13 19:50:00|633.91|624.81|632.86|623.76|633.91|624.81|632.78|623.68|189
1657742100000|2022-07-13 19:55:00|632.91|623.81|632.75|623.65|633.22|624.12|632.6|623.5|222
1657742400000|2022-07-13 20:00:00|632.72|623.62|633.75|624.65|635|625.9|632.72|623.62|323
1657742700000|2022-07-13 20:05:00|633.74|624.64|634.74|625.64|634.81|625.71|632.65|623.55|181
1657743000000|2022-07-13 20:10:00|634.7|625.6|634.69|625.59|635.28|626.18|633.96|624.86|172
1657743300000|2022-07-13 20:15:00|634.62|625.52|633.67|624.57|634.75|625.65|633.56|624.46|115
1657743600000|2022-07-13 20:20:00|633.68|624.58|633.7|624.6|633.73|624.63|632.95|623.85|137
1657743900000|2022-07-13 20:25:00|633.63|624.53|632.87|623.77|633.65|624.55|631.95|622.85|187
1657744200000|2022-07-13 20:30:00|632.85|623.75|633.01|623.91|633.66|624.56|632.6|623.5|164
1657744500000|2022-07-13 20:35:00|633.05|623.95|633.97|624.87|634.35|625.25|632.96|623.86|170
1657744800000|2022-07-13 20:40:00|633.94|624.84|633.86|624.76|634.05|624.95|633.28|624.18|163
1657745100000|2022-07-13 20:45:00|633.88|624.78|633.79|624.69|634.84|625.74|633.66|624.56|173
1657745400000|2022-07-13 20:50:00|633.75|624.65|632.93|623.83|634.58|625.48|632.82|623.72|155
1657745700000|2022-07-13 20:55:00|632.82|623.72|633|623.9|633.71|624.61|632.75|623.65|193
1657746000000|2022-07-13 21:00:00|633.02|623.92|633.1|624|633.54|624.44|632.33|623.23|216
1657746300000|2022-07-13 21:05:00|633.08|623.98|634.7|625.6|634.92|625.82|633.08|623.98|212
1657746600000|2022-07-13 21:10:00|634.76|625.66|634.26|625.16|636.74|627.64|634.16|625.06|217
1657746900000|2022-07-13 21:15:00|634.16|625.06|634.21|625.11|634.73|625.63|633.57|624.47|175
1657747200000|2022-07-13 21:20:00|634.19|625.09|633.82|624.72|634.24|625.14|633.74|624.64|145
1657747500000|2022-07-13 21:25:00|633.87|624.77|634.99|625.89|635.02|625.92|633.81|624.71|131
1657747800000|2022-07-13 21:30:00|635.04|625.94|636.82|627.72|636.82|627.72|635.02|625.92|141
1657748100000|2022-07-13 21:35:00|636.81|627.71|637.47|628.37|637.54|628.44|636.75|627.65|158
1657748400000|2022-07-13 21:40:00|637.52|628.42|639.04|629.94|639.08|629.98|636.85|627.75|154
1657748700000|2022-07-13 21:45:00|638.95|629.85|639.01|629.91|639.1|630|637.74|628.64|164
1657749000000|2022-07-13 21:50:00|638.99|629.89|640.95|631.85|640.95|631.85|638.94|629.84|213
1657749300000|2022-07-13 21:55:00|641.3|632.2|640.01|630.91|641.4|632.3|639.47|630.37|195
1657749600000|2022-07-13 22:00:00|640.05|630.95|642.8|633.7|645.12|636.02|639.87|630.77|435
1657749900000|2022-07-13 22:05:00|642.78|633.68|639.15|630.05|643.26|634.16|639.15|630.05|348
1657750200000|2022-07-13 22:10:00|639.35|630.25|639.86|630.76|639.98|630.88|638.64|629.54|235
1657750500000|2022-07-13 22:15:00|639.87|630.77|640.03|630.93|640.14|631.04|638.95|629.85|214
1657750800000|2022-07-13 22:20:00|640.19|631.09|643.08|633.98|643.94|634.84|640.02|630.92|345
1657751100000|2022-07-13 22:25:00|643.12|634.02|642.11|633.01|643.99|634.89|642|632.9|336
1657751400000|2022-07-13 22:30:00|642.13|633.03|642.61|633.51|642.88|633.78|641.68|632.58|385
1657751700000|2022-07-13 22:35:00|642.34|633.24|637.99|628.89|642.34|633.24|637.95|628.85|321
1657752000000|2022-07-13 22:40:00|638|628.9|638.02|628.92|638.62|629.52|637.56|628.46|292
1657752300000|2022-07-13 22:45:00|638|628.9|638.68|629.58|639.06|629.96|637.89|628.79|274
1657752600000|2022-07-13 22:50:00|638.67|629.57|639.13|630.03|639.57|630.47|637.92|628.82|276
1657752900000|2022-07-13 22:55:00|639.08|629.98|638.8|629.7|639.76|630.66|638.5|629.4|196
1657753200000|2022-07-13 23:00:00|638.75|629.65|641.06|631.96|641.83|632.73|638.7|629.6|305
1657753500000|2022-07-13 23:05:00|641.03|631.93|642.11|633.01|642.11|633.01|640.57|631.47|171
1657753800000|2022-07-13 23:10:00|642.03|632.93|643.56|634.46|643.74|634.64|641.12|632.02|188
1657754100000|2022-07-13 23:15:00|643.52|634.42|648.91|639.81|651.35|642.25|643.28|634.18|692
1657754400000|2022-07-13 23:20:00|648.96|639.86|648.76|639.66|651.16|642.06|648.23|639.13|538
1657754700000|2022-07-13 23:25:00|648.69|639.59|646.84|637.74|649.09|639.99|645.65|636.55|494
1657755000000|2022-07-13 23:30:00|646.87|637.77|649.76|640.66|650.31|641.21|646.87|637.77|501
1657755300000|2022-07-13 23:35:00|649.74|640.64|650.71|641.61|651.16|642.06|649.19|640.09|383
1657755600000|2022-07-13 23:40:00|650.65|641.55|651.05|641.95|652.93|643.83|650.04|640.94|467
1657755900000|2022-07-13 23:45:00|651.02|641.92|650.52|641.42|652.1|643|649.48|640.38|356
1657756200000|2022-07-13 23:50:00|650.6|641.5|650.09|640.99|653.08|643.98|650.01|640.91|338
1657756500000|2022-07-13 23:55:00|650.11|641.01|650.86|641.76|652.75|643.65|649.99|640.89|397
1657756800000|2022-07-14 00:00:00|650.85|641.75|653.79|644.69|654.81|645.71|650.65|641.55|601
1657757100000|2022-07-14 00:05:00|653.75|644.65|649.71|640.61|653.96|644.86|649.69|640.59|491
1657757400000|2022-07-14 00:10:00|649.73|640.63|650.85|641.75|651.56|642.46|649.43|640.33|354
1657757700000|2022-07-14 00:15:00|650.84|641.74|649.9|640.8|651.78|642.68|648.64|639.54|429
1657758000000|2022-07-14 00:20:00|649.92|640.82|649.48|640.38|650.6|641.5|648.72|639.62|307
1657758300000|2022-07-14 00:25:00|649.49|640.39|648.96|639.86|650.12|641.02|648.75|639.65|318
1657758600000|2022-07-14 00:30:00|648.93|639.83|649.09|639.99|650.08|640.98|648.63|639.53|333
1657758900000|2022-07-14 00:35:00|649|639.9|648.9|639.8|649.72|640.62|648.5|639.4|245
1657759200000|2022-07-14 00:40:00|648.88|639.78|649.86|640.76|650.09|640.99|648.8|639.7|219
1657759500000|2022-07-14 00:45:00|649.87|640.77|648.5|639.4|650.66|641.56|648.22|639.12|333
1657759800000|2022-07-14 00:50:00|648.51|639.41|650.45|641.35|650.76|641.66|648.1|639|335
1657760100000|2022-07-14 00:55:00|650.42|641.32|651.77|642.67|651.87|642.77|648.91|639.81|305
1657760400000|2022-07-14 01:00:00|651.84|642.74|651.09|641.99|651.94|642.84|650.8|641.7|286
1657760700000|2022-07-14 01:05:00|651.04|641.94|651.41|642.31|651.47|642.37|649.49|640.39|241
1657761000000|2022-07-14 01:10:00|651.46|642.36|653.71|644.61|654.12|645.02|651.15|642.05|278
1657761300000|2022-07-14 01:15:00|653.74|644.64|652.94|643.84|655.86|646.76|652.56|643.46|386
1657761600000|2022-07-14 01:20:00|653.01|643.91|652.76|643.66|654.24|645.14|652.14|643.04|362
1657761900000|2022-07-14 01:25:00|652.69|643.59|652.23|643.13|652.72|643.62|651.89|642.79|341
1657762200000|2022-07-14 01:30:00|652.17|643.07|651.64|642.54|652.28|643.18|650.24|641.14|336
1657762500000|2022-07-14 01:35:00|651.41|642.31|651.12|642.02|651.67|642.57|650.75|641.65|246
1657762800000|2022-07-14 01:40:00|651.13|642.03|653.12|644.02|653.16|644.06|650.95|641.85|307
1657763100000|2022-07-14 01:45:00|653.11|644.01|653.21|644.11|654.09|644.99|653.02|643.92|288
1657763400000|2022-07-14 01:50:00|653.19|644.09|653.21|644.11|653.55|644.45|652.76|643.66|243
1657763700000|2022-07-14 01:55:00|653.05|643.95|654.72|645.62|655.15|646.05|652.89|643.79|336
1657764000000|2022-07-14 02:00:00|654.75|645.65|654.9|645.8|656.12|647.02|653.9|644.8|357
1657764300000|2022-07-14 02:05:00|654.91|645.81|653.59|644.49|654.94|645.84|653.27|644.17|331
1657764600000|2022-07-14 02:10:00|653.65|644.55|652.69|643.59|653.73|644.63|652.62|643.52|273
1657764900000|2022-07-14 02:15:00|652.65|643.55|652.55|643.45|653.02|643.92|652.19|643.09|239
1657765200000|2022-07-14 02:20:00|652.59|643.49|651.65|642.55|652.67|643.57|651.56|642.46|196
1657765500000|2022-07-14 02:25:00|651.69|642.59|651.51|642.41|651.92|642.82|651.49|642.39|178
1657765800000|2022-07-14 02:30:00|651.55|642.45|652.52|643.42|653.51|644.41|651.02|641.92|334
1657766100000|2022-07-14 02:35:00|652.56|643.46|653.76|644.66|653.96|644.86|652.56|643.46|344
1657766400000|2022-07-14 02:40:00|653.77|644.67|651.95|642.85|653.77|644.67|651.95|642.85|330
1657766700000|2022-07-14 02:45:00|651.9|642.8|651.56|642.46|652.68|643.58|651.16|642.06|212
1657767000000|2022-07-14 02:50:00|651.57|642.47|651.1|642|651.7|642.6|650.55|641.45|328
1657767300000|2022-07-14 02:55:00|651.29|642.19|652.75|643.65|652.75|643.65|651|641.9|238
1657767600000|2022-07-14 03:00:00|652.76|643.66|653.9|644.8|654.06|644.96|652.6|643.5|385
1657767900000|2022-07-14 03:05:00|653.88|644.78|653.96|644.86|654.29|645.19|653.2|644.1|317
1657768200000|2022-07-14 03:10:00|653.97|644.87|653.07|643.97|654.07|644.97|653.05|643.95|189
1657768500000|2022-07-14 03:15:00|653.1|644|653.85|644.75|653.98|644.88|653.1|644|192
1657768800000|2022-07-14 03:20:00|653.84|644.74|652.85|643.75|654.35|645.25|652.84|643.74|221
1657769100000|2022-07-14 03:25:00|652.8|643.7|653.72|644.62|653.78|644.68|652.15|643.05|265
1657769400000|2022-07-14 03:30:00|653.74|644.64|653.71|644.61|654.03|644.93|653.02|643.92|218
1657769700000|2022-07-14 03:35:00|653.62|644.52|652.14|643.04|653.81|644.71|652.05|642.95|259
1657770000000|2022-07-14 03:40:00|652.09|642.99|653.25|644.15|653.77|644.67|651.89|642.79|241
1657770300000|2022-07-14 03:45:00|653.23|644.13|651.94|642.84|653.25|644.15|651.87|642.77|237
1657770600000|2022-07-14 03:50:00|651.96|642.86|650.95|641.85|652.15|643.05|650.65|641.55|253
1657770900000|2022-07-14 03:55:00|650.96|641.86|650.71|641.61|651.02|641.92|650.62|641.52|207
1657771200000|2022-07-14 04:00:00|650.73|641.63|651.94|642.84|651.99|642.89|650.65|641.55|210
1657771500000|2022-07-14 04:05:00|651.95|642.85|652.19|643.09|652.64|643.54|651.8|642.7|163
1657771800000|2022-07-14 04:10:00|652.23|643.13|652.74|643.64|652.8|643.7|652.1|643|172
1657772100000|2022-07-14 04:15:00|652.73|643.63|649.65|640.55|653.2|644.1|649.2|640.1|314
1657772400000|2022-07-14 04:20:00|649.63|640.53|648.15|639.05|649.76|640.66|647.85|638.75|372
1657772700000|2022-07-14 04:25:00|648.13|639.03|648.46|639.36|648.67|639.57|647.63|638.53|311
1657773000000|2022-07-14 04:30:00|648.49|639.39|648.97|639.87|649.07|639.97|648.38|639.28|255
1657773300000|2022-07-14 04:35:00|648.9|639.8|648.45|639.35|649.06|639.96|648.35|639.25|243
1657773600000|2022-07-14 04:40:00|648.44|639.34|648.65|639.55|648.97|639.87|648.04|638.94|231
1657773900000|2022-07-14 04:45:00|648.76|639.66|649.17|640.07|649.22|640.12|648.63|639.53|266
1657774200000|2022-07-14 04:50:00|649.21|640.11|646.66|637.56|649.85|640.75|645.98|636.88|328
1657774500000|2022-07-14 04:55:00|646.68|637.58|646.03|636.93|646.71|637.61|645.71|636.61|279
1657774800000|2022-07-14 05:00:00|645.96|636.86|647.5|638.4|647.56|638.46|645.94|636.84|260
1657775100000|2022-07-14 05:05:00|647.52|638.42|648.86|639.76|649.01|639.91|647.5|638.4|249
1657775400000|2022-07-14 05:10:00|648.83|639.73|649.54|640.44|649.79|640.69|648.65|639.55|197
1657775700000|2022-07-14 05:15:00|649.6|640.5|650.03|640.93|650.56|641.46|649.6|640.5|242
1657776000000|2022-07-14 05:20:00|649.97|640.87|649.9|640.8|650.6|641.5|649.7|640.6|249
1657776300000|2022-07-14 05:25:00|649.95|640.85|654.3|645.2|655.15|646.05|649.94|640.84|245
1657776600000|2022-07-14 05:30:00|654.15|645.05|654.1|645|654.94|645.84|653.35|644.25|382
1657776900000|2022-07-14 05:35:00|654.15|645.05|653.9|644.8|654.88|645.78|653.77|644.67|295
1657777200000|2022-07-14 05:40:00|653.85|644.75|653.62|644.52|654.39|645.29|652.85|643.75|307
1657777500000|2022-07-14 05:45:00|653.72|644.62|654.4|645.3|654.7|645.6|651.85|642.75|366
1657777800000|2022-07-14 05:50:00|654.35|645.25|653.7|644.6|654.35|645.25|651.8|642.7|426
1657778100000|2022-07-14 05:55:00|653.6|644.5|654.18|645.08|654.18|645.08|652.6|643.5|265
1657778400000|2022-07-14 06:00:00|654.17|645.07|653.62|644.52|654.17|645.07|653.3|644.2|158
1657778700000|2022-07-14 06:05:00|653.55|644.45|654.85|645.75|655.05|645.95|652.59|643.49|343
1657779000000|2022-07-14 06:10:00|654.8|645.7|655.34|646.24|655.5|646.4|654.13|645.03|310
1657779300000|2022-07-14 06:15:00|655.31|646.21|654.2|645.1|655.34|646.24|654.07|644.97|395
1657779600000|2022-07-14 06:20:00|654.22|645.12|653.4|644.3|654.34|645.24|653.26|644.16|219
1657779900000|2022-07-14 06:25:00|653.38|644.28|651.21|642.11|653.42|644.32|651.21|642.11|280
1657780200000|2022-07-14 06:30:00|651.14|642.04|649.68|640.58|651.77|642.67|649.21|640.11|421
1657780500000|2022-07-14 06:35:00|649.82|640.72|650.7|641.6|651.1|642|649.72|640.62|192
1657780800000|2022-07-14 06:40:00|650.81|641.71|651.1|642|651.21|642.11|650.57|641.47|157
1657781100000|2022-07-14 06:45:00|651.11|642.01|652.76|643.66|653.1|644|651.1|642|229
1657781400000|2022-07-14 06:50:00|652.95|643.85|653.74|644.64|654.13|645.03|651.84|642.74|191
1657781700000|2022-07-14 06:55:00|653.79|644.69|653.95|644.85|654.34|645.24|652.84|643.74|249
1657782000000|2022-07-14 07:00:00|653.97|644.87|652.98|643.88|654.3|645.2|652.98|643.88|221
1657782300000|2022-07-14 07:05:00|653.15|644.05|648.88|639.78|653.21|644.11|648.59|639.49|380
1657782600000|2022-07-14 07:10:00|648.82|639.72|649.28|640.18|650.3|641.2|648.77|639.67|252
1657782900000|2022-07-14 07:15:00|649.26|640.16|649.49|640.39|650.2|641.1|649.19|640.09|293
1657783200000|2022-07-14 07:20:00|649.47|640.37|649.23|640.13|650.3|641.2|649.19|640.09|191
1657783500000|2022-07-14 07:25:00|649.22|640.12|649.89|640.79|650.38|641.28|648.8|639.7|221
1657783800000|2022-07-14 07:30:00|649.87|640.77|649.28|640.18|650.31|641.21|648.96|639.86|225
1657784100000|2022-07-14 07:35:00|649.26|640.16|649.25|640.15|650.86|641.76|649.18|640.08|281
1657784400000|2022-07-14 07:40:00|649.29|640.19|649.32|640.22|650.3|641.2|647.14|638.04|427
1657784700000|2022-07-14 07:45:00|649.3|640.2|648.27|639.17|649.48|640.38|648.26|639.16|294
1657785000000|2022-07-14 07:50:00|648.25|639.15|648.25|639.15|648.35|639.25|647.8|638.7|264
1657785300000|2022-07-14 07:55:00|648.2|639.1|648.05|638.95|648.31|639.21|647.9|638.8|207
1657785600000|2022-07-14 08:00:00|648.1|639|648.32|639.22|649.37|640.27|647.14|638.04|409
1657785900000|2022-07-14 08:05:00|648.35|639.25|645.97|636.87|648.43|639.33|644.92|635.82|357
1657786200000|2022-07-14 08:10:00|645.98|636.88|647.08|637.98|647.25|638.15|645.79|636.69|266
1657786500000|2022-07-14 08:15:00|647.13|638.03|646.4|637.3|647.77|638.67|646.2|637.1|325
1657786800000|2022-07-14 08:20:00|646.37|637.27|644.9|635.8|646.73|637.63|644.8|635.7|263
1657787100000|2022-07-14 08:25:00|644.95|635.85|645.64|636.54|646.19|637.09|644.7|635.6|361
1657787400000|2022-07-14 08:30:00|645.73|636.63|644.7|635.6|645.73|636.63|643.38|634.28|284
1657787700000|2022-07-14 08:35:00|644.75|635.65|642.1|633|644.75|635.65|641.56|632.46|507
1657788000000|2022-07-14 08:40:00|642.05|632.95|640.24|631.14|642.65|633.55|640.12|631.02|446
1657788300000|2022-07-14 08:45:00|640.17|631.07|640.75|631.65|641.15|632.05|640.15|631.05|373
1657788600000|2022-07-14 08:50:00|640.8|631.7|639.24|630.14|641.35|632.25|639.05|629.95|529
1657788900000|2022-07-14 08:55:00|639.22|630.12|639.33|630.23|639.9|630.8|638.85|629.75|414
1657789200000|2022-07-14 09:00:00|639.3|630.2|638.67|629.57|639.6|630.5|638.15|629.05|399
1657789500000|2022-07-14 09:05:00|638.7|629.6|637.2|628.1|638.85|629.75|635.74|626.64|357
1657789800000|2022-07-14 09:10:00|637.25|628.15|637.8|628.7|637.8|628.7|637.15|628.05|121
1657790100000|2022-07-14 09:15:00|637.75|628.65|638.04|628.94|638.4|629.3|637.65|628.55|148
1657790400000|2022-07-14 09:20:00|638.03|628.93|637.6|628.5|638.06|628.96|637.35|628.25|92
1657790700000|2022-07-14 09:25:00|637.5|628.4|637.34|628.24|637.85|628.75|637.18|628.08|101
1657791000000|2022-07-14 09:30:00|637.4|628.3|637.34|628.24|637.7|628.6|636.91|627.81|133
1657791300000|2022-07-14 09:35:00|637.39|628.29|636.82|627.72|637.39|628.29|635.98|626.88|133
1657791600000|2022-07-14 09:40:00|636.87|627.77|638.56|629.46|638.67|629.57|633.68|624.58|457
1657791900000|2022-07-14 09:45:00|638.59|629.49|638.46|629.36|639.61|630.51|638.02|628.92|354
1657792200000|2022-07-14 09:50:00|638.41|629.31|639.9|630.8|639.9|630.8|638.17|629.07|280
1657792500000|2022-07-14 09:55:00|639.85|630.75|640.93|631.83|641.07|631.97|639.64|630.54|282
1657792800000|2022-07-14 10:00:00|640.96|631.86|639.9|630.8|640.96|631.86|638.4|629.3|266
1657793100000|2022-07-14 10:05:00|639.86|630.76|640.66|631.56|640.85|631.75|639.84|630.74|216
1657793400000|2022-07-14 10:10:00|640.63|631.53|639.85|630.75|640.9|631.8|638.87|629.77|204
1657793700000|2022-07-14 10:15:00|639.8|630.7|640.6|631.5|640.6|631.5|638.55|629.45|245
1657794000000|2022-07-14 10:20:00|640.4|631.3|639.73|630.63|640.78|631.68|639.68|630.58|173
1657794300000|2022-07-14 10:25:00|639.86|630.76|640.07|630.97|640.25|631.15|639.73|630.63|172
1657794600000|2022-07-14 10:30:00|640.02|630.92|640.98|631.88|641.33|632.23|639.66|630.56|197
1657794900000|2022-07-14 10:35:00|640.99|631.89|641.73|632.63|641.86|632.76|640.7|631.6|219
1657795200000|2022-07-14 10:40:00|641.71|632.61|642.2|633.1|643.35|634.25|641.14|632.04|310
1657795500000|2022-07-14 10:45:00|642.19|633.09|639.72|630.62|643.88|634.78|639.72|630.62|370
1657795800000|2022-07-14 10:50:00|639.73|630.63|639.75|630.65|639.96|630.86|638.64|629.54|351
1657796100000|2022-07-14 10:55:00|639.74|630.64|640.97|631.87|641.4|632.3|639.58|630.48|301
1657796400000|2022-07-14 11:00:00|640.98|631.88|640.11|631.01|641.98|632.88|639.84|630.74|274
1657796700000|2022-07-14 11:05:00|640.16|631.06|639.99|630.89|640.8|631.7|639.89|630.79|222
1657797000000|2022-07-14 11:10:00|639.93|630.83|638.51|629.41|640|630.9|637.66|628.56|336
1657797300000|2022-07-14 11:15:00|638.61|629.51|639.96|630.86|640.79|631.69|637.03|627.93|345
1657797600000|2022-07-14 11:20:00|639.95|630.85|636.69|627.59|641.69|632.59|636.49|627.39|347
1657797900000|2022-07-14 11:25:00|636.67|627.57|636.7|627.6|637.52|628.42|636.25|627.15|248
1657798200000|2022-07-14 11:30:00|636.75|627.65|636.39|627.29|640.07|630.97|634.75|625.65|494
1657798500000|2022-07-14 11:35:00|636.29|627.19|637.68|628.58|637.97|628.87|635.72|626.62|443
1657798800000|2022-07-14 11:40:00|637.66|628.56|638.7|629.6|639.4|630.3|637.65|628.55|342
1657799100000|2022-07-14 11:45:00|638.68|629.58|639.05|629.95|639.8|630.7|638.24|629.14|354
1657799400000|2022-07-14 11:50:00|638.99|629.89|638.74|629.64|639.84|630.74|638.6|629.5|287
1657799700000|2022-07-14 11:55:00|638.85|629.75|638.81|629.71|639.16|630.06|638.67|629.57|179
1657800000000|2022-07-14 12:00:00|638.84|629.74|637.93|628.83|639.21|630.11|637.7|628.6|245
1657800300000|2022-07-14 12:05:00|637.98|628.88|639.8|630.7|639.84|630.74|637.22|628.12|345
1657800600000|2022-07-14 12:10:00|639.85|630.75|640.89|631.79|641.59|632.49|639.22|630.12|352
1657800900000|2022-07-14 12:15:00|640.88|631.78|638.94|629.84|641.11|632.01|638.73|629.63|250
1657801200000|2022-07-14 12:20:00|638.93|629.83|638.85|629.75|639.81|630.71|638.8|629.7|276
1657801500000|2022-07-14 12:25:00|638.88|629.78|637.2|628.1|638.88|629.78|636.19|627.09|340
1657801800000|2022-07-14 12:30:00|637.23|628.13|640.88|631.78|640.93|631.83|634.03|624.93|630
1657802100000|2022-07-14 12:35:00|640.84|631.74|641.9|632.8|642.98|633.88|639.77|630.67|458
1657802400000|2022-07-14 12:40:00|641.95|632.85|642.78|633.68|642.79|633.69|640.98|631.88|439
1657802700000|2022-07-14 12:45:00|642.85|633.75|641.04|631.94|642.86|633.76|640.94|631.84|354
1657803000000|2022-07-14 12:50:00|641.1|632|640.87|631.77|641.1|632|640.69|631.59|165
1657803300000|2022-07-14 12:55:00|641|631.9|641.72|632.62|642.05|632.95|639.86|630.76|319
1657803600000|2022-07-14 13:00:00|641.67|632.57|643.12|634.02|643.79|634.69|641.58|632.48|360
1657803900000|2022-07-14 13:05:00|643.13|634.03|640.38|631.28|643.13|634.03|640.04|630.94|276
1657804200000|2022-07-14 13:10:00|640.43|631.33|640.55|631.45|640.55|631.45|639.5|630.4|340
1657804500000|2022-07-14 13:15:00|640.49|631.39|642.02|632.92|642.18|633.08|639.69|630.59|289
1657804800000|2022-07-14 13:20:00|641.97|632.87|640.97|631.87|642.07|632.97|640.48|631.38|250
1657805100000|2022-07-14 13:25:00|641.02|631.92|638.53|629.43|641.09|631.99|638.19|629.09|302
1657805400000|2022-07-14 13:30:00|638.5|629.4|635.69|626.59|641.23|632.13|634.88|625.78|767
1657805700000|2022-07-14 13:35:00|635.71|626.61|633.98|624.88|637.45|628.35|633.77|624.67|604
1657806000000|2022-07-14 13:40:00|634.02|624.92|636.19|627.09|636.35|627.25|633.94|624.84|573
1657806300000|2022-07-14 13:45:00|636.2|627.1|637.59|628.49|638.99|629.89|636.19|627.09|628
1657806600000|2022-07-14 13:50:00|637.69|628.59|639.27|630.17|640.09|630.99|637.38|628.28|560
1657806900000|2022-07-14 13:55:00|639.29|630.19|638.25|629.15|639.9|630.8|638.24|629.14|454
1657807200000|2022-07-14 14:00:00|638.19|629.09|636.86|627.76|638.8|629.7|636.83|627.73|474
1657807500000|2022-07-14 14:05:00|636.8|627.7|636.87|627.77|637.71|628.61|635.91|626.81|434
1657807800000|2022-07-14 14:10:00|636.83|627.73|638.05|628.95|638.09|628.99|635.95|626.85|397
1657808100000|2022-07-14 14:15:00|638.07|628.97|636.87|627.77|639.09|629.99|636.72|627.62|359
1657808400000|2022-07-14 14:20:00|636.86|627.76|639.08|629.98|639.57|630.47|636.77|627.67|381
1657808700000|2022-07-14 14:25:00|639.06|629.96|639.1|630|639.29|630.19|638.27|629.17|294
1657809000000|2022-07-14 14:30:00|639.08|629.98|639.11|630.01|639.96|630.86|636.29|627.19|463
1657809300000|2022-07-14 14:35:00|639.08|629.98|638.96|629.86|639.18|630.08|637.95|628.85|404
1657809600000|2022-07-14 14:40:00|639.01|629.91|639.8|630.7|640.29|631.19|638.83|629.73|396
1657809900000|2022-07-14 14:45:00|639.75|630.65|641.1|632|641.99|632.89|639.12|630.02|493
1657810200000|2022-07-14 14:50:00|641.2|632.1|644.25|635.15|644.25|635.15|641.19|632.09|571
1657810500000|2022-07-14 14:55:00|644.2|635.1|643.86|634.76|645.48|636.38|643.08|633.98|468
1657810800000|2022-07-14 15:00:00|643.99|634.89|645.99|636.89|647.23|638.13|643.38|634.28|700
1657811100000|2022-07-14 15:05:00|646.04|636.94|648.69|639.59|648.98|639.88|646.04|636.94|547
1657811400000|2022-07-14 15:10:00|648.68|639.58|647.77|638.67|650.16|641.06|647.69|638.59|602
1657811700000|2022-07-14 15:15:00|647.75|638.65|650.53|641.43|651.86|642.76|646.9|637.8|664
1657812000000|2022-07-14 15:20:00|650.52|641.42|652.07|642.97|652.4|643.3|649.8|640.7|590
1657812300000|2022-07-14 15:25:00|652.09|642.99|651.11|642.01|652.23|643.13|650.65|641.55|570
1657812600000|2022-07-14 15:30:00|651.07|641.97|649.64|640.54|651.3|642.2|648.95|639.85|497
1657812900000|2022-07-14 15:35:00|649.61|640.51|652.72|643.62|652.75|643.65|648.7|639.6|522
1657813200000|2022-07-14 15:40:00|652.75|643.65|655.78|646.68|657.15|648.05|652.68|643.58|621
1657813500000|2022-07-14 15:45:00|655.75|646.65|658.91|649.81|658.91|649.81|654.93|645.83|711
1657813800000|2022-07-14 15:50:00|658.43|649.33|656.96|647.86|658.56|649.46|656.14|647.04|695
1657814100000|2022-07-14 15:55:00|656.98|647.88|658.1|649|658.27|649.17|656.4|647.3|596
1657814400000|2022-07-14 16:00:00|658.08|648.98|661.14|652.04|662.03|652.93|658.08|648.98|626
1657814700000|2022-07-14 16:05:00|661.15|652.05|657.33|648.23|661.15|652.05|657.15|648.05|572
1657815000000|2022-07-14 16:10:00|657.31|648.21|658.93|649.83|659.15|650.05|656.36|647.26|520
1657815300000|2022-07-14 16:15:00|658.96|649.86|659.79|650.69|661.05|651.95|658.8|649.7|479
1657815600000|2022-07-14 16:20:00|659.82|650.72|659.98|650.88|661.3|652.2|659.79|650.69|416
1657815900000|2022-07-14 16:25:00|659.88|650.78|656.4|647.3|659.88|650.78|656.25|647.15|457
1657816200000|2022-07-14 16:30:00|656.39|647.29|656.04|646.94|657.25|648.15|655.95|646.85|264
1657816500000|2022-07-14 16:35:00|656.08|646.98|658.23|649.13|659.07|649.97|655.99|646.89|255
1657816800000|2022-07-14 16:40:00|658.27|649.17|657.1|648|658.62|649.52|656.79|647.69|250
1657817100000|2022-07-14 16:45:00|657.13|648.03|654.86|645.76|657.73|648.63|654.86|645.76|322
1657817400000|2022-07-14 16:50:00|654.87|645.77|655.02|645.92|655.59|646.49|653.81|644.71|332
1657817700000|2022-07-14 16:55:00|654.99|645.89|656.08|646.98|656.92|647.82|654.82|645.72|409
1657818000000|2022-07-14 17:00:00|656.13|647.03|655.92|646.82|656.19|647.09|655.01|645.91|267
1657818300000|2022-07-14 17:05:00|655.95|646.85|658.26|649.16|658.3|649.2|654.52|645.42|361
1657818600000|2022-07-14 17:10:00|658.28|649.18|656.55|647.45|658.28|649.18|656.01|646.91|293
1657818900000|2022-07-14 17:15:00|656.5|647.4|660.55|651.45|660.55|651.45|656.2|647.1|485
1657819200000|2022-07-14 17:20:00|660.7|651.6|664.15|655.05|665.3|656.2|660.7|651.6|679
1657819500000|2022-07-14 17:25:00|664.3|655.2|666.9|657.8|668.34|659.24|664.03|654.93|649
1657819800000|2022-07-14 17:30:00|667.01|657.91|666.85|657.75|669.9|660.8|666.2|657.1|634
1657820100000|2022-07-14 17:35:00|666.83|657.73|669.75|660.65|669.78|660.68|666.83|657.73|431
1657820400000|2022-07-14 17:40:00|669.78|660.68|670.25|661.15|671.54|662.44|669.03|659.93|457
1657820700000|2022-07-14 17:45:00|670.36|661.26|670.66|661.56|670.73|661.63|668.73|659.63|357
1657821000000|2022-07-14 17:50:00|670.65|661.55|674.77|665.67|674.92|665.82|668.12|659.02|446
1657821300000|2022-07-14 17:55:00|674.83|665.73|674.41|665.31|677.07|667.97|674.12|665.02|681
1657821600000|2022-07-14 18:00:00|674.46|665.36|674.75|665.65|678.22|669.12|674.24|665.14|635
1657821900000|2022-07-14 18:05:00|674.73|665.63|675.7|666.6|675.85|666.75|672.99|663.89|488
1657822200000|2022-07-14 18:10:00|675.85|666.75|675.98|666.88|677.18|668.08|674.77|665.67|259
1657822500000|2022-07-14 18:15:00|675.99|666.89|677.61|668.51|678.17|669.07|675.01|665.91|449
1657822800000|2022-07-14 18:20:00|677.62|668.52|676.18|667.08|678.12|669.02|675.84|666.74|388
1657823100000|2022-07-14 18:25:00|676.19|667.09|677.75|668.65|677.88|668.78|675.12|666.02|473
1657823400000|2022-07-14 18:30:00|677.69|668.59|676.96|667.86|678.19|669.09|675.78|666.68|393
1657823700000|2022-07-14 18:35:00|676.94|667.84|676.02|666.92|678.18|669.08|675.94|666.84|321
1657824000000|2022-07-14 18:40:00|676.07|666.97|674.72|665.62|676.7|667.6|674.55|665.45|217
1657824300000|2022-07-14 18:45:00|674.79|665.69|675.91|666.81|676.65|667.55|674.65|665.55|225
1657824600000|2022-07-14 18:50:00|675.94|666.84|675.37|666.27|676.28|667.18|675.06|665.96|261
1657824900000|2022-07-14 18:55:00|675.53|666.43|676.09|666.99|676.93|667.83|675.53|666.43|245
1657825200000|2022-07-14 19:00:00|676.11|667.01|676.76|667.66|677.16|668.06|675.91|666.81|285
1657825500000|2022-07-14 19:05:00|676.75|667.65|673.5|664.4|677.31|668.21|673.03|663.93|385
1657825800000|2022-07-14 19:10:00|673.32|664.22|674.78|665.68|675.93|666.83|673.08|663.98|262
1657826100000|2022-07-14 19:15:00|674.81|665.71|674.08|664.98|675.1|666|673.79|664.69|243
1657826400000|2022-07-14 19:20:00|674.1|665|675.13|666.03|675.16|666.06|674.08|664.98|270
1657826700000|2022-07-14 19:25:00|675.1|666|677.94|668.84|678.01|668.91|674.59|665.49|267
1657827000000|2022-07-14 19:30:00|677.96|668.86|675.32|666.22|680.82|671.72|675.2|666.1|486
1657827300000|2022-07-14 19:35:00|675.33|666.23|673.2|664.1|676.72|667.62|673.11|664.01|343
1657827600000|2022-07-14 19:40:00|673.16|664.06|673.05|663.95|673.81|664.71|672.36|663.26|311
1657827900000|2022-07-14 19:45:00|673.08|663.98|672.59|663.49|673.22|664.12|671.62|662.52|248
1657828200000|2022-07-14 19:50:00|672.32|663.22|673.66|664.56|673.69|664.59|672.27|663.17|240
1657828500000|2022-07-14 19:55:00|673.63|664.53|676.77|667.67|679.3|670.2|673.01|663.91|352
1657828800000|2022-07-14 20:00:00|676.68|667.58|677.45|668.35|677.81|668.71|676.5|667.4|142
1657829100000|2022-07-14 20:05:00|677.44|668.34|676.04|666.94|677.47|668.37|674.65|665.55|336
1657829400000|2022-07-14 20:10:00|676.07|666.97|677.64|668.54|677.79|668.69|675.5|666.4|277
1657829700000|2022-07-14 20:15:00|677.7|668.6|675.58|666.48|677.7|668.6|675.51|666.41|176
1657830000000|2022-07-14 20:20:00|675.62|666.52|675.35|666.25|675.78|666.68|674.86|665.76|190
1657830300000|2022-07-14 20:25:00|675.52|666.42|676.97|667.87|677.84|668.74|675.41|666.31|218
1657830600000|2022-07-14 20:30:00|676.89|667.79|675.16|666.06|676.96|667.86|674.95|665.85|111
1657830900000|2022-07-14 20:35:00|675.14|666.04|678.07|668.97|678.07|668.97|675.14|666.04|216
1657831200000|2022-07-14 20:40:00|678.04|668.94|680.37|671.27|680.76|671.66|677.85|668.75|243
1657831500000|2022-07-14 20:45:00|680.18|671.08|678.56|669.46|680.18|671.08|676.71|667.61|255
1657831800000|2022-07-14 20:50:00|678.49|669.39|678|668.9|678.76|669.66|677.69|668.59|137
1657832100000|2022-07-14 20:55:00|677.99|668.89|678.61|669.51|678.76|669.66|677.54|668.44|205
1657832400000|2022-07-14 21:00:00|678.57|669.47|678.7|669.6|678.82|669.72|677.8|668.7|240
1657832700000|2022-07-14 21:05:00|678.66|669.56|678.45|669.35|678.68|669.58|677.44|668.34|238
1657833000000|2022-07-14 21:10:00|678.5|669.4|677.75|668.65|678.71|669.61|677.58|668.48|125
1657833300000|2022-07-14 21:15:00|677.69|668.59|677.5|668.4|677.77|668.67|677.4|668.3|72
1657833600000|2022-07-14 21:20:00|677.58|668.48|675.4|666.3|677.58|668.48|675.13|666.03|168
1657833900000|2022-07-14 21:25:00|675.43|666.33|673.1|664|675.65|666.55|673.1|664|182
1657834200000|2022-07-14 21:30:00|673.11|664.01|673.89|664.79|673.96|664.86|672.32|663.22|121
1657834500000|2022-07-14 21:35:00|673.72|664.62|675.03|665.93|675.08|665.98|673.72|664.62|180
1657834800000|2022-07-14 21:40:00|674.97|665.87|674.07|664.97|674.97|665.87|673.7|664.6|113
1657835100000|2022-07-14 21:45:00|674.09|664.99|673|663.9|674.14|665.04|672.91|663.81|149
1657835400000|2022-07-14 21:50:00|673.1|664|671.73|662.63|673.12|664.02|671.02|661.92|172
1657835700000|2022-07-14 21:55:00|671.64|662.54|671.94|662.84|671.94|662.84|671.08|661.98|87
1657836000000|2022-07-14 22:00:00|671.92|662.82|671.92|662.82|672.23|663.13|671.68|662.58|96
1657836300000|2022-07-14 22:05:00|671.88|662.78|670.68|661.58|671.98|662.88|670.25|661.15|142
1657836600000|2022-07-14 22:10:00|670.85|661.75|670.89|661.79|671.7|662.6|670.68|661.58|117
1657836900000|2022-07-14 22:15:00|670.9|661.8|670.09|660.99|671.07|661.97|670.05|660.95|97
1657837200000|2022-07-14 22:20:00|670.12|661.02|669.75|660.65|670.12|661.02|667.86|658.76|207
1657837500000|2022-07-14 22:25:00|669.81|660.71|669.71|660.61|669.99|660.89|669.17|660.07|155
1657837800000|2022-07-14 22:30:00|669.67|660.57|672.94|663.84|673.04|663.94|669.64|660.54|227
1657838100000|2022-07-14 22:35:00|672.95|663.85|671.77|662.67|673.95|664.85|671.28|662.18|289
1657838400000|2022-07-14 22:40:00|671.8|662.7|671.72|662.62|672.23|663.13|671.66|662.56|121
1657838700000|2022-07-14 22:45:00|671.73|662.63|671.11|662.01|672.18|663.08|671.11|662.01|194
1657839000000|2022-07-14 22:50:00|671.14|662.04|671.11|662.01|672.01|662.91|670.98|661.88|129
1657839300000|2022-07-14 22:55:00|671.16|662.06|672.01|662.91|672.25|663.15|671.11|662.01|203
1657839600000|2022-07-14 23:00:00|672.02|662.92|671.99|662.89|672.99|663.89|671.97|662.87|260
1657839900000|2022-07-14 23:05:00|672.01|662.91|671.72|662.62|672.07|662.97|671.11|662.01|120
1657840200000|2022-07-14 23:10:00|671.75|662.65|672.18|663.08|672.75|663.65|671.75|662.65|174
1657840500000|2022-07-14 23:15:00|672.2|663.1|674.87|665.77|675.4|666.3|672.04|662.94|307
1657840800000|2022-07-14 23:20:00|674.89|665.79|674.93|665.83|676.6|667.5|674.57|665.47|273
1657841100000|2022-07-14 23:25:00|675|665.9|675.9|666.8|676.74|667.64|674.57|665.47|226
1657841400000|2022-07-14 23:30:00|675.92|666.82|675.56|666.46|676.18|667.08|675|665.9|195
1657841700000|2022-07-14 23:35:00|675.57|666.47|677.01|667.91|677.02|667.92|675.36|666.26|263
1657842000000|2022-07-14 23:40:00|676.97|667.87|676.81|667.71|678.21|669.11|676.81|667.71|268
1657842300000|2022-07-14 23:45:00|676.84|667.74|677.7|668.6|679.13|670.03|676.81|667.71|242
1657842600000|2022-07-14 23:50:00|677.73|668.63|675.75|666.65|677.87|668.77|675.75|666.65|216
1657842900000|2022-07-14 23:55:00|675.73|666.63|676.76|667.66|676.85|667.75|675.56|666.46|228
1657843200000|2022-07-15 00:00:00|676.78|667.68|678.98|669.88|679.64|670.54|676.13|667.03|442
1657843500000|2022-07-15 00:05:00|678.99|669.89|676.05|666.95|679.96|670.86|675.92|666.82|408
1657843800000|2022-07-15 00:10:00|676.1|667|673.65|664.55|676.1|667|673.17|664.07|367
1657844100000|2022-07-15 00:15:00|673.69|664.59|672.98|663.88|674.06|664.96|672.59|663.49|344
1657844400000|2022-07-15 00:20:00|672.96|663.86|671.09|661.99|673.75|664.65|670.85|661.75|295
1657844700000|2022-07-15 00:25:00|671.07|661.97|671.93|662.83|672.22|663.12|670.9|661.8|396
1657845000000|2022-07-15 00:30:00|671.94|662.84|671.97|662.87|673.5|664.4|671.85|662.75|322
1657845300000|2022-07-15 00:35:00|671.99|662.89|671.01|661.91|672.16|663.06|670.23|661.13|280
1657845600000|2022-07-15 00:40:00|670.94|661.84|671.98|662.88|672.03|662.93|670|660.9|269
1657845900000|2022-07-15 00:45:00|671.97|662.87|673.37|664.27|674.45|665.35|671.12|662.02|365
1657846200000|2022-07-15 00:50:00|673.47|664.37|672|662.9|673.47|664.37|671.95|662.85|224
1657846500000|2022-07-15 00:55:00|672.01|662.91|671.11|662.01|672.06|662.96|670.31|661.21|282
1657846800000|2022-07-15 01:00:00|671.14|662.04|671.04|661.94|672.02|662.92|670.71|661.61|365
1657847100000|2022-07-15 01:05:00|671.08|661.98|672.31|663.21|672.63|663.53|671.06|661.96|283
1657847400000|2022-07-15 01:10:00|672.3|663.2|672.6|663.5|672.99|663.89|672.01|662.91|275
1657847700000|2022-07-15 01:15:00|672.61|663.51|671.2|662.1|673.01|663.91|671.15|662.05|251
1657848000000|2022-07-15 01:20:00|671.17|662.07|671.21|662.11|671.82|662.72|671|661.9|315
1657848300000|2022-07-15 01:25:00|671.23|662.13|671.94|662.84|672.11|663.01|671.08|661.98|241
1657848600000|2022-07-15 01:30:00|671.96|662.86|673.22|664.12|673.96|664.86|671.79|662.69|255
1657848900000|2022-07-15 01:35:00|673.25|664.15|673.16|664.06|673.97|664.87|673.01|663.91|231
1657849200000|2022-07-15 01:40:00|673.06|663.96|673.93|664.83|674.05|664.95|672.8|663.7|114
1657849500000|2022-07-15 01:45:00|673.85|664.75|675.24|666.14|675.33|666.23|673.67|664.57|204
1657849800000|2022-07-15 01:50:00|675.22|666.12|674.94|665.84|675.27|666.17|674.19|665.09|187
1657850100000|2022-07-15 01:55:00|674.87|665.77|681.13|672.03|682.05|672.95|674.76|665.66|459
1657850400000|2022-07-15 02:00:00|681.11|672.01|680.3|671.2|684.88|675.78|679.19|670.09|625
1657850700000|2022-07-15 02:05:00|680.32|671.22|678.68|669.58|680.33|671.23|678.22|669.12|331
1657851000000|2022-07-15 02:10:00|678.69|669.59|678.65|669.55|679.24|670.14|676.7|667.6|331
1657851300000|2022-07-15 02:15:00|678.77|669.67|680.02|670.92|680.95|671.85|678.03|668.93|415
1657851600000|2022-07-15 02:20:00|679.91|670.81|679.28|670.18|680.03|670.93|678.57|669.47|326
1657851900000|2022-07-15 02:25:00|679.25|670.15|677.89|668.79|679.25|670.15|677.24|668.14|229
1657852200000|2022-07-15 02:30:00|677.96|668.86|676.83|667.73|678.81|669.71|676.75|667.65|265
1657852500000|2022-07-15 02:35:00|676.78|667.68|677.73|668.63|677.76|668.66|676.69|667.59|269
1657852800000|2022-07-15 02:40:00|677.69|668.59|677.27|668.17|677.89|668.79|677.02|667.92|190
1657853100000|2022-07-15 02:45:00|677.3|668.2|675.25|666.15|677.88|668.78|675.25|666.15|274
1657853400000|2022-07-15 02:50:00|675.28|666.18|673.47|664.37|675.99|666.89|672.95|663.85|426
1657853700000|2022-07-15 02:55:00|673.44|664.34|674.9|665.8|675.1|666|673.15|664.05|312
1657854000000|2022-07-15 03:00:00|674.91|665.81|674.94|665.84|675.3|666.2|674.7|665.6|97
1657854300000|2022-07-15 03:05:00|674.97|665.87|675.92|666.82|676.07|666.97|674.15|665.05|258
1657854600000|2022-07-15 03:10:00|675.91|666.81|676.25|667.15|676.97|667.87|675.8|666.7|195
1657854900000|2022-07-15 03:15:00|676.27|667.17|676.26|667.16|677.01|667.91|675.8|666.7|215
1657855200000|2022-07-15 03:20:00|676.21|667.11|675.09|665.99|676.21|667.11|673.94|664.84|253
1657855500000|2022-07-15 03:25:00|675.08|665.98|675.09|665.99|675.75|666.65|674.82|665.72|147
1657855800000|2022-07-15 03:30:00|675.19|666.09|673.1|664|675.75|666.65|672.83|663.73|210
1657856100000|2022-07-15 03:35:00|673.15|664.05|673.81|664.71|674.2|665.1|673.15|664.05|191
1657856400000|2022-07-15 03:40:00|673.91|664.81|673.1|664|673.98|664.88|673.04|663.94|146
1657856700000|2022-07-15 03:45:00|673.13|664.03|673.68|664.58|674.11|665.01|672.88|663.78|147
1657857000000|2022-07-15 03:50:00|673.66|664.56|673.2|664.1|673.74|664.64|671.96|662.86|243
1657857300000|2022-07-15 03:55:00|673.23|664.13|676.06|666.96|677.13|668.03|673.13|664.03|277
1657857600000|2022-07-15 04:00:00|676.09|666.99|674.85|665.75|676.88|667.78|674.72|665.62|286
1657857900000|2022-07-15 04:05:00|674.86|665.76|677.09|667.99|677.09|667.99|674.77|665.67|253
1657858200000|2022-07-15 04:10:00|677.04|667.94|676.69|667.59|677.65|668.55|675.91|666.81|281
1657858500000|2022-07-15 04:15:00|676.65|667.55|675.77|666.67|676.94|667.84|675.56|666.46|216
1657858800000|2022-07-15 04:20:00|675.79|666.69|676.73|667.63|676.99|667.89|674.98|665.88|226
1657859100000|2022-07-15 04:25:00|676.81|667.71|678.09|668.99|678.09|668.99|676.73|667.63|198
1657859400000|2022-07-15 04:30:00|678.19|669.09|673.43|664.33|678.2|669.1|672.93|663.83|424
1657859700000|2022-07-15 04:35:00|673.42|664.32|673.84|664.74|674.65|665.55|672.9|663.8|208
1657860000000|2022-07-15 04:40:00|673.83|664.73|672.94|663.84|673.86|664.76|672.8|663.7|252
1657860300000|2022-07-15 04:45:00|672.97|663.87|673.83|664.73|674.07|664.97|672.86|663.76|225
1657860600000|2022-07-15 04:50:00|673.82|664.72|672.68|663.58|673.82|664.72|672.05|662.95|326
1657860900000|2022-07-15 04:55:00|672.71|663.61|675.01|665.91|676.16|667.06|671.79|662.69|380
1657861200000|2022-07-15 05:00:00|675.03|665.93|675.07|665.97|675.8|666.7|674.27|665.17|280
1657861500000|2022-07-15 05:05:00|675.08|665.98|675.26|666.16|676.05|666.95|675.03|665.93|209
1657861800000|2022-07-15 05:10:00|675.28|666.18|674.13|665.03|675.28|666.18|674.12|665.02|196
1657862100000|2022-07-15 05:15:00|674.15|665.05|674.75|665.65|674.84|665.74|673.97|664.87|178
1657862400000|2022-07-15 05:20:00|674.76|665.66|674.73|665.63|675.1|666|674.18|665.08|155
1657862700000|2022-07-15 05:25:00|674.7|665.6|674.94|665.84|674.98|665.88|674.7|665.6|102
1657863000000|2022-07-15 05:30:00|674.93|665.83|672.21|663.11|674.94|665.84|672.03|662.93|237
1657863300000|2022-07-15 05:35:00|672.27|663.17|675.21|666.11|676.73|667.63|672.27|663.17|381
1657863600000|2022-07-15 05:40:00|675.15|666.05|674.77|665.67|675.25|666.15|674.35|665.25|165
1657863900000|2022-07-15 05:45:00|674.78|665.68|675.89|666.79|675.94|666.84|674.74|665.64|262
1657864200000|2022-07-15 05:50:00|675.91|666.81|677.06|667.96|678.05|668.95|675.32|666.22|329
1657864500000|2022-07-15 05:55:00|677.05|667.95|678.29|669.19|678.32|669.22|676.98|667.88|181
1657864800000|2022-07-15 06:00:00|678.22|669.12|676.86|667.76|678.32|669.22|676.2|667.1|253
1657865100000|2022-07-15 06:05:00|676.83|667.73|676.98|667.88|676.98|667.88|675.21|666.11|148
1657865400000|2022-07-15 06:10:00|676.95|667.85|677.45|668.35|677.47|668.37|676.83|667.73|133
1657865700000|2022-07-15 06:15:00|677.47|668.37|677.81|668.71|677.95|668.85|676.85|667.75|204
1657866000000|2022-07-15 06:20:00|677.79|668.69|677.6|668.5|678.71|669.61|676.32|667.22|241
1657866300000|2022-07-15 06:25:00|677.71|668.61|679.13|670.03|679.15|670.05|677.18|668.08|279
1657866600000|2022-07-15 06:30:00|679.14|670.04|679.33|670.23|679.33|670.23|678.02|668.92|278
1657866900000|2022-07-15 06:35:00|679.34|670.24|679.12|670.02|680.79|671.69|678.93|669.83|308
1657867200000|2022-07-15 06:40:00|679.1|670|678.03|668.93|680.22|671.12|677.93|668.83|381
1657867500000|2022-07-15 06:45:00|678.04|668.94|677.39|668.29|678.05|668.95|677|667.9|216
1657867800000|2022-07-15 06:50:00|677.37|668.27|677.25|668.15|677.84|668.74|676.94|667.84|269
1657868100000|2022-07-15 06:55:00|677.29|668.19|678.77|669.67|678.89|669.79|677.29|668.19|265
1657868400000|2022-07-15 07:00:00|678.74|669.64|679.62|670.52|679.63|670.53|678.01|668.91|283
1657868700000|2022-07-15 07:05:00|679.61|670.51|680.22|671.12|682.05|672.95|675.76|666.66|528
1657869000000|2022-07-15 07:10:00|680.21|671.11|680.31|671.21|681.03|671.93|679.99|670.89|385
1657869300000|2022-07-15 07:15:00|680.25|671.15|682.15|673.05|682.15|673.05|679.65|670.55|318
1657869600000|2022-07-15 07:20:00|682.24|673.14|682.92|673.82|683.2|674.1|682.14|673.04|592
1657869900000|2022-07-15 07:25:00|682.91|673.81|682.7|673.6|684.2|675.1|681.97|672.87|531
1657870200000|2022-07-15 07:30:00|682.72|673.62|682.24|673.14|683.73|674.63|682.03|672.93|530
1657870500000|2022-07-15 07:35:00|682.25|673.15|682.08|672.98|682.84|673.74|681.43|672.33|331
1657870800000|2022-07-15 07:40:00|682.09|672.99|681.97|672.87|682.27|673.17|681.73|672.63|260
1657871100000|2022-07-15 07:45:00|681.98|672.88|682.93|673.83|682.96|673.86|681.95|672.85|242
1657871400000|2022-07-15 07:50:00|682.91|673.81|681.91|672.81|683.11|674.01|681.85|672.75|173
1657871700000|2022-07-15 07:55:00|681.9|672.8|682.9|673.8|683.13|674.03|681.84|672.74|150
1657872000000|2022-07-15 08:00:00|682.89|673.79|683.2|674.1|683.74|674.64|682.1|673|276
1657872300000|2022-07-15 08:05:00|683.19|674.09|686.91|677.81|687.96|678.86|683.12|674.02|322
1657872600000|2022-07-15 08:10:00|686.94|677.84|685.79|676.69|688.04|678.94|685.3|676.2|366
1657872900000|2022-07-15 08:15:00|685.8|676.7|683.7|674.6|685.8|676.7|683.14|674.04|238
1657873200000|2022-07-15 08:20:00|683.71|674.61|686.28|677.18|686.97|677.87|683.26|674.16|264
1657873500000|2022-07-15 08:25:00|686.26|677.16|687.98|678.88|688.09|678.99|686.2|677.1|304
1657873800000|2022-07-15 08:30:00|687.97|678.87|686.8|677.7|687.97|678.87|686.16|677.06|279
1657874100000|2022-07-15 08:35:00|686.81|677.71|685.69|676.59|686.99|677.89|685.16|676.06|245
1657874400000|2022-07-15 08:40:00|685.68|676.58|687.1|678|687.55|678.45|685.63|676.53|321
1657874700000|2022-07-15 08:45:00|687.11|678.01|687.56|678.46|687.71|678.61|686.46|677.36|418
1657875000000|2022-07-15 08:50:00|687.57|678.47|688.76|679.66|689.46|680.36|687.54|678.44|452
1657875300000|2022-07-15 08:55:00|688.74|679.64|684.48|675.38|688.88|679.78|684.45|675.35|510
1657875600000|2022-07-15 09:00:00|684.47|675.37|685.62|676.52|685.97|676.87|684.47|675.37|321
1657875900000|2022-07-15 09:05:00|685.63|676.53|686.62|677.52|686.67|677.57|685.04|675.94|285
1657876200000|2022-07-15 09:10:00|686.64|677.54|687.65|678.55|688.45|679.35|686.62|677.52|381
1657876500000|2022-07-15 09:15:00|687.67|678.57|690.7|681.6|690.75|681.65|687.62|678.52|508
1657876800000|2022-07-15 09:20:00|690.55|681.45|694.61|685.51|694.61|685.51|688.15|679.05|562
1657877100000|2022-07-15 09:25:00|694.6|685.5|696.36|687.26|697.22|688.12|693.64|684.54|520
1657877400000|2022-07-15 09:30:00|696.55|687.45|694.91|685.81|697.3|688.2|694.91|685.81|355
1657877700000|2022-07-15 09:35:00|694.93|685.83|693.98|684.88|695.47|686.37|692.5|683.4|329
1657878000000|2022-07-15 09:40:00|693.99|684.89|692.08|682.98|694|684.9|691.47|682.37|269
1657878300000|2022-07-15 09:45:00|692.04|682.94|692.81|683.71|692.93|683.83|690.82|681.72|348
1657878600000|2022-07-15 09:50:00|692.8|683.7|692.97|683.87|693.81|684.71|692.65|683.55|399
1657878900000|2022-07-15 09:55:00|692.95|683.85|692.83|683.73|693.75|684.65|692.78|683.68|262
1657879200000|2022-07-15 10:00:00|692.82|683.72|692.11|683.01|692.94|683.84|691.6|682.5|213
1657879500000|2022-07-15 10:05:00|692.12|683.02|691.94|682.84|694.24|685.14|691.65|682.55|318
1657879800000|2022-07-15 10:10:00|691.95|682.85|692.52|683.42|692.65|683.55|691.71|682.61|259
1657880100000|2022-07-15 10:15:00|692.53|683.43|692.7|683.6|693.51|684.41|692.29|683.19|310
1657880400000|2022-07-15 10:20:00|692.65|683.55|697.03|687.93|697.41|688.31|692.58|683.48|416
1657880700000|2022-07-15 10:25:00|697.01|687.91|696.47|687.37|698.53|689.43|696.3|687.2|365
1657881000000|2022-07-15 10:30:00|696.5|687.4|696.73|687.63|696.76|687.66|695.03|685.93|318
1657881300000|2022-07-15 10:35:00|696.71|687.61|695.54|686.44|696.76|687.66|695.03|685.93|305
1657881600000|2022-07-15 10:40:00|695.48|686.38|694.68|685.58|695.77|686.67|693.49|684.39|328
1657881900000|2022-07-15 10:45:00|694.69|685.59|696.07|686.97|696.45|687.35|694.36|685.26|351
1657882200000|2022-07-15 10:50:00|696.02|686.92|694.5|685.4|696.22|687.12|694.5|685.4|187
1657882500000|2022-07-15 10:55:00|694.53|685.43|695.95|686.85|696.04|686.94|694.02|684.92|227
1657882800000|2022-07-15 11:00:00|695.94|686.84|693.43|684.33|697.08|687.98|693.42|684.32|344
1657883100000|2022-07-15 11:05:00|693.42|684.32|693.63|684.53|695.4|686.3|692.48|683.38|375
1657883400000|2022-07-15 11:10:00|693.61|684.51|697.43|688.33|697.53|688.43|692.89|683.79|393
1657883700000|2022-07-15 11:15:00|697.44|688.34|693.54|684.44|697.69|688.59|693.42|684.32|528
1657884000000|2022-07-15 11:20:00|693.59|684.49|695.7|686.6|696.86|687.76|693.57|684.47|420
1657884300000|2022-07-15 11:25:00|695.71|686.61|695.19|686.09|696.01|686.91|694.95|685.85|372
1657884600000|2022-07-15 11:30:00|695.16|686.06|695.48|686.38|695.66|686.56|694.93|685.83|274
1657884900000|2022-07-15 11:35:00|695.52|686.42|694.83|685.73|695.98|686.88|694.45|685.35|364
1657885200000|2022-07-15 11:40:00|694.82|685.72|692.9|683.8|694.89|685.79|692.85|683.75|379
1657885500000|2022-07-15 11:45:00|692.89|683.79|693.86|684.76|693.99|684.89|692.1|683|359
1657885800000|2022-07-15 11:50:00|693.81|684.71|691.55|682.45|693.99|684.89|691.17|682.07|328
1657886100000|2022-07-15 11:55:00|691.43|682.33|688.21|679.11|691.86|682.76|687.84|678.74|260
1657886400000|2022-07-15 12:00:00|688.17|679.07|689.9|680.8|690.55|681.45|688.15|679.05|323
1657886700000|2022-07-15 12:05:00|690|680.9|691.14|682.04|691.32|682.22|689.92|680.82|270
1657887000000|2022-07-15 12:10:00|691.15|682.05|690.75|681.65|691.87|682.77|690.11|681.01|290
1657887300000|2022-07-15 12:15:00|690.8|681.7|690.87|681.77|691.93|682.83|690.3|681.2|290
1657887600000|2022-07-15 12:20:00|690.83|681.73|692.08|682.98|692.98|683.88|690.1|681|423
1657887900000|2022-07-15 12:25:00|692.09|682.99|692.16|683.06|693.18|684.08|691.77|682.67|299
1657888200000|2022-07-15 12:30:00|692.1|683|685.9|676.8|693.3|684.2|685.05|675.95|515
1657888500000|2022-07-15 12:35:00|685.91|676.81|696.73|687.63|696.73|687.63|685.85|676.75|580
1657888800000|2022-07-15 12:40:00|696.72|687.62|694.9|685.8|696.82|687.72|693.29|684.19|447
1657889100000|2022-07-15 12:45:00|694.88|685.78|697.54|688.44|698.24|689.14|693.8|684.7|585
1657889400000|2022-07-15 12:50:00|697.53|688.43|696.16|687.06|697.83|688.73|695.95|686.85|426
1657889700000|2022-07-15 12:55:00|696.11|687.01|696.26|687.16|696.91|687.81|694.26|685.16|425
1657890000000|2022-07-15 13:00:00|696.11|687.01|695.75|686.65|696.91|687.81|695.56|686.46|383
1657890300000|2022-07-15 13:05:00|695.74|686.64|697.02|687.92|698.79|689.69|695.74|686.64|530
1657890600000|2022-07-15 13:10:00|697.01|687.91|694.19|685.09|697.76|688.66|693.73|684.63|399
1657890900000|2022-07-15 13:15:00|693.95|684.85|694|684.9|694.65|685.55|692.72|683.62|390
1657891200000|2022-07-15 13:20:00|694.01|684.91|691.71|682.61|694.09|684.99|691.2|682.1|359
1657891500000|2022-07-15 13:25:00|691.74|682.64|694.28|685.18|695.86|686.76|691.74|682.64|414
1657891800000|2022-07-15 13:30:00|694.24|685.14|695.15|686.05|697.21|688.11|694.15|685.05|493
1657892100000|2022-07-15 13:35:00|695.25|686.15|690.64|681.54|697.1|688|690.21|681.11|483
1657892400000|2022-07-15 13:40:00|690.6|681.5|690.77|681.67|691.02|681.92|689.19|680.09|458
1657892700000|2022-07-15 13:45:00|690.78|681.68|691.18|682.08|691.3|682.2|688.64|679.54|466
1657893000000|2022-07-15 13:50:00|691.19|682.09|689.89|680.79|691.23|682.13|689.79|680.69|298
1657893300000|2022-07-15 13:55:00|689.8|680.7|691.53|682.43|691.93|682.83|689.26|680.16|439
1657893600000|2022-07-15 14:00:00|691.2|682.1|693.94|684.84|695.67|686.57|691.2|682.1|636
1657893900000|2022-07-15 14:05:00|693.99|684.89|693.82|684.72|694.87|685.77|692.05|682.95|487
1657894200000|2022-07-15 14:10:00|693.89|684.79|693.34|684.24|694.97|685.87|692.73|683.63|359
1657894500000|2022-07-15 14:15:00|693.39|684.29|693.33|684.23|694.14|685.04|692.47|683.37|361
1657894800000|2022-07-15 14:20:00|693.26|684.16|693.83|684.73|693.97|684.87|690.75|681.65|402
1657895100000|2022-07-15 14:25:00|693.84|684.74|696.77|687.67|697.21|688.11|693.84|684.74|456
1657895400000|2022-07-15 14:30:00|696.72|687.62|695.22|686.12|696.87|687.77|694.99|685.89|385
1657895700000|2022-07-15 14:35:00|695.19|686.09|693.69|684.59|696.22|687.12|693.48|684.38|448
1657896000000|2022-07-15 14:40:00|693.66|684.56|692.75|683.65|694.13|685.03|692.7|683.6|343
1657896300000|2022-07-15 14:45:00|692.62|683.52|692.91|683.81|693.05|683.95|691|681.9|410
1657896600000|2022-07-15 14:50:00|692.9|683.8|692.08|682.98|693.6|684.5|692.04|682.94|303
1657896900000|2022-07-15 14:55:00|692.04|682.94|693.93|684.83|694.75|685.65|692.03|682.93|278
1657897200000|2022-07-15 15:00:00|693.81|684.71|694.33|685.23|695.72|686.62|693.7|684.6|448
1657897500000|2022-07-15 15:05:00|694.34|685.24|696.13|687.03|696.13|687.03|694.34|685.24|288
1657897800000|2022-07-15 15:10:00|696.29|687.19|693.54|684.44|696.54|687.44|692.73|683.63|352
1657898100000|2022-07-15 15:15:00|693.7|684.6|694.54|685.44|695.88|686.78|693.05|683.95|406
1657898400000|2022-07-15 15:20:00|694.55|685.45|692.97|683.87|695.09|685.99|692.7|683.6|325
1657898700000|2022-07-15 15:25:00|692.95|683.85|691.29|682.19|693.21|684.11|691.22|682.12|370
1657899000000|2022-07-15 15:30:00|691.33|682.23|690.9|681.8|692.94|683.84|690.9|681.8|315
1657899300000|2022-07-15 15:35:00|690.89|681.79|690.71|681.61|691.88|682.78|689.87|680.77|318
1657899600000|2022-07-15 15:40:00|690.69|681.59|691.24|682.14|691.68|682.58|690.49|681.39|335
1657899900000|2022-07-15 15:45:00|691.3|682.2|690.96|681.86|692.69|683.59|690.75|681.65|390
1657900200000|2022-07-15 15:50:00|690.95|681.85|689.01|679.91|690.95|681.85|688.17|679.07|313
1657900500000|2022-07-15 15:55:00|689|679.9|686.79|677.69|689.64|680.54|686.78|677.68|303
1657900800000|2022-07-15 16:00:00|686.78|677.68|688.38|679.28|688.9|679.8|684.33|675.23|474
1657901100000|2022-07-15 16:05:00|688.25|679.15|686.01|676.91|688.27|679.17|685.24|676.14|378
1657901400000|2022-07-15 16:10:00|685.96|676.86|686.05|676.95|687.05|677.95|685.36|676.26|290
1657901700000|2022-07-15 16:15:00|685.9|676.8|685.91|676.81|686.3|677.2|685.18|676.08|412
1657902000000|2022-07-15 16:20:00|685.88|676.78|680.83|671.73|685.88|676.78|679.75|670.65|507
1657902300000|2022-07-15 16:25:00|680.8|671.7|681.09|671.99|681.57|672.47|679.71|670.61|381
1657902600000|2022-07-15 16:30:00|681.07|671.97|683.12|674.02|683.44|674.34|680.25|671.15|440
1657902900000|2022-07-15 16:35:00|683.14|674.04|681.95|672.85|683.89|674.79|681.9|672.8|290
1657903200000|2022-07-15 16:40:00|681.93|672.83|682.93|673.83|683.68|674.58|680.95|671.85|311
1657903500000|2022-07-15 16:45:00|683|673.9|682.47|673.37|684.99|675.89|682.05|672.95|339
1657903800000|2022-07-15 16:50:00|682.5|673.4|682.36|673.26|683.29|674.19|681.43|672.33|303
1657904100000|2022-07-15 16:55:00|682.27|673.17|683.91|674.81|684.83|675.73|681.86|672.76|334
1657904400000|2022-07-15 17:00:00|683.92|674.82|684.96|675.86|684.99|675.89|683.02|673.92|228
1657904700000|2022-07-15 17:05:00|684.93|675.83|686.98|677.88|687.02|677.92|684.73|675.63|311
1657905000000|2022-07-15 17:10:00|687.03|677.93|689.64|680.54|690.19|681.09|686.72|677.62|487
1657905300000|2022-07-15 17:15:00|689.65|680.55|688.28|679.18|691.23|682.13|687.9|678.8|394
1657905600000|2022-07-15 17:20:00|688.26|679.16|686.72|677.62|688.31|679.21|686.11|677.01|310
1657905900000|2022-07-15 17:25:00|686.77|677.67|687.3|678.2|687.99|678.89|686.75|677.65|303
1657906200000|2022-07-15 17:30:00|687.28|678.18|684.21|675.11|687.31|678.21|684.19|675.09|425
1657906500000|2022-07-15 17:35:00|684.17|675.07|684.4|675.3|684.66|675.56|683.2|674.1|257
1657906800000|2022-07-15 17:40:00|684.54|675.44|684.33|675.23|685.17|676.07|684.2|675.1|238
1657907100000|2022-07-15 17:45:00|684.34|675.24|686.14|677.04|687.01|677.91|683.67|674.57|344
1657907400000|2022-07-15 17:50:00|686.15|677.05|683.55|674.45|687.13|678.03|683.55|674.45|279
1657907700000|2022-07-15 17:55:00|683.2|674.1|682.09|672.99|684.19|675.09|681.75|672.65|315
1657908000000|2022-07-15 18:00:00|682.11|673.01|682.68|673.58|682.94|673.84|681.72|672.62|336
1657908300000|2022-07-15 18:05:00|682.65|673.55|683.77|674.67|683.77|674.67|682.55|673.45|237
1657908600000|2022-07-15 18:10:00|683.85|674.75|683.58|674.48|684.06|674.96|682.7|673.6|271
1657908900000|2022-07-15 18:15:00|683.76|674.66|686.8|677.7|687|677.9|683.45|674.35|416
1657909200000|2022-07-15 18:20:00|686.77|677.67|686.33|677.23|686.94|677.84|685.85|676.75|261
1657909500000|2022-07-15 18:25:00|686.31|677.21|686.21|677.11|686.75|677.65|684.73|675.63|275
1657909800000|2022-07-15 18:30:00|686.13|677.03|686.67|677.57|687.01|677.91|685.95|676.85|167
1657910100000|2022-07-15 18:35:00|686.6|677.5|688.74|679.64|689.02|679.92|686.03|676.93|345
1657910400000|2022-07-15 18:40:00|688.75|679.65|693.71|684.61|693.94|684.84|688.12|679.02|456
1657910700000|2022-07-15 18:45:00|693.7|684.6|693.22|684.12|694.05|684.95|692.83|683.73|428
1657911000000|2022-07-15 18:50:00|693.05|683.95|694.29|685.19|695.45|686.35|691.85|682.75|481
1657911300000|2022-07-15 18:55:00|694.31|685.21|694.72|685.62|695.13|686.03|693.23|684.13|494
1657911600000|2022-07-15 19:00:00|694.75|685.65|694.37|685.27|695.37|686.27|693.75|684.65|357
1657911900000|2022-07-15 19:05:00|694.41|685.31|692.77|683.67|694.96|685.86|692.01|682.91|491
1657912200000|2022-07-15 19:10:00|692.78|683.68|693.04|683.94|694.71|685.61|692.24|683.14|440
1657912500000|2022-07-15 19:15:00|693.09|683.99|691.23|682.13|693.13|684.03|690.33|681.23|320
1657912800000|2022-07-15 19:20:00|691.15|682.05|691.3|682.2|692.02|682.92|691.05|681.95|282
1657913100000|2022-07-15 19:25:00|691.31|682.21|690.35|681.25|691.64|682.54|689.27|680.17|396
1657913400000|2022-07-15 19:30:00|690.3|681.2|691.08|681.98|691.25|682.15|689.61|680.51|353
1657913700000|2022-07-15 19:35:00|691.09|681.99|692.31|683.21|694.15|685.05|691.09|681.99|574
1657914000000|2022-07-15 19:40:00|692.32|683.22|695.97|686.87|696.28|687.18|692|682.9|462
1657914300000|2022-07-15 19:45:00|695.95|686.85|695.37|686.27|696.37|687.27|694.89|685.79|463
1657914600000|2022-07-15 19:50:00|695.41|686.31|699.18|690.08|699.19|690.09|695.24|686.14|454
1657914900000|2022-07-15 19:55:00|699.21|690.11|698.99|689.89|699.73|690.63|698.3|689.2|416
1657915200000|2022-07-15 20:00:00|699.02|689.92|698.91|689.81|699.77|690.67|697.57|688.47|485
1657915500000|2022-07-15 20:05:00|698.9|689.8|698.74|689.64|699|689.9|697.1|688|317
1657915800000|2022-07-15 20:10:00|698.72|689.62|698.7|689.6|698.84|689.74|697.6|688.5|316
1657916100000|2022-07-15 20:15:00|698.71|689.61|697.32|688.22|699.37|690.27|697.02|687.92|430
1657916400000|2022-07-15 20:20:00|697.33|688.23|697.76|688.66|698.11|689.01|697.05|687.95|361
1657916700000|2022-07-15 20:25:00|697.79|688.69|699.11|690.01|703.15|694.05|697.77|688.67|737
1657917000000|2022-07-15 20:30:00|699.1|690|690.75|681.65|699.88|690.78|690|680.9|723
1657917300000|2022-07-15 20:35:00|690.77|681.67|687.91|678.81|691.98|682.88|687.84|678.74|534
1657917600000|2022-07-15 20:40:00|687.9|678.8|688.93|679.83|690.19|681.09|687.9|678.8|496
1657917900000|2022-07-15 20:45:00|688.9|679.8|690.81|681.71|691.72|682.62|687.66|678.56|545
1657918200000|2022-07-15 20:50:00|690.7|681.6|688.03|678.93|691.18|682.08|687.29|678.19|381
1657918500000|2022-07-15 20:55:00|688.02|678.92|689.19|680.09|689.75|680.65|685.84|676.74|380
1657954800000|2022-07-16 07:00:00|668.76|659.66|664.76|655.66|668.76|659.66|664.64|655.54|282
1657955100000|2022-07-16 07:05:00|664.79|655.69|665.91|656.81|666.61|657.51|664.77|655.67|253
1657955400000|2022-07-16 07:10:00|665.93|656.83|668.11|659.01|668.11|659.01|665.93|656.83|187
1657955700000|2022-07-16 07:15:00|668.13|659.03|669.05|659.95|669.17|660.07|668.09|658.99|214
1657956000000|2022-07-16 07:20:00|669.03|659.93|669.51|660.41|669.7|660.6|668.31|659.21|202
1657956300000|2022-07-16 07:25:00|669.52|660.42|668.67|659.57|669.52|660.42|667.87|658.77|260
1657956600000|2022-07-16 07:30:00|668.69|659.59|668.73|659.63|668.78|659.68|667.82|658.72|170
1657956900000|2022-07-16 07:35:00|668.69|659.59|667.3|658.2|668.74|659.64|667.25|658.15|249
1657957200000|2022-07-16 07:40:00|667.31|658.21|666.16|657.06|667.79|658.69|665.99|656.89|211
1657957500000|2022-07-16 07:45:00|666.18|657.08|663.27|654.17|666.19|657.09|663.23|654.13|347
1657957800000|2022-07-16 07:50:00|663.29|654.19|662.77|653.67|663.77|654.67|660.89|651.79|375
1657958100000|2022-07-16 07:55:00|662.73|653.63|663.01|653.91|663.23|654.13|662.18|653.08|223
1657958400000|2022-07-16 08:00:00|662.98|653.88|665.34|656.24|665.91|656.81|662.19|653.09|361
1657958700000|2022-07-16 08:05:00|665.32|656.22|665.26|656.16|665.87|656.77|664.91|655.81|206
1657959000000|2022-07-16 08:10:00|665.27|656.17|665.44|656.34|665.93|656.83|665.11|656.01|189
1657959300000|2022-07-16 08:15:00|665.39|656.29|666.41|657.31|666.92|657.82|665.17|656.07|216
1657959600000|2022-07-16 08:20:00|666.43|657.33|666.82|657.72|667.09|657.99|666.34|657.24|165
1657959900000|2022-07-16 08:25:00|666.84|657.74|666.82|657.72|667.54|658.44|666.82|657.72|150
1657960200000|2022-07-16 08:30:00|666.83|657.73|665.5|656.4|666.87|657.77|665.19|656.09|159
1657960500000|2022-07-16 08:35:00|665.48|656.38|667.6|658.5|668.14|659.04|665.48|656.38|252
1657960800000|2022-07-16 08:40:00|667.61|658.51|665.24|656.14|667.77|658.67|665.18|656.08|213
1657961100000|2022-07-16 08:45:00|665.26|656.16|663.8|654.7|665.3|656.2|663.77|654.67|191
1657961400000|2022-07-16 08:50:00|663.77|654.67|664.92|655.82|665|655.9|663.77|654.67|215
1657961700000|2022-07-16 08:55:00|664.95|655.85|665.1|656|665.23|656.13|664.55|655.45|187
1657962000000|2022-07-16 09:00:00|665.11|656.01|665.33|656.23|665.33|656.23|664.86|655.76|144
1657962300000|2022-07-16 09:05:00|665.32|656.22|664.78|655.68|665.35|656.25|664.74|655.64|84
1657962600000|2022-07-16 09:10:00|664.79|655.69|664.26|655.16|664.86|655.76|663.96|654.86|193
1657962900000|2022-07-16 09:15:00|664.25|655.15|665.33|656.23|666.36|657.26|663.99|654.89|223
1657963200000|2022-07-16 09:20:00|665.36|656.26|666.91|657.81|666.94|657.84|665.33|656.23|154
1657963500000|2022-07-16 09:25:00|666.89|657.79|665.04|655.94|666.89|657.79|665.03|655.93|213
1657963800000|2022-07-16 09:30:00|665.06|655.96|665.81|656.71|666.29|657.19|664.99|655.89|217
1657964100000|2022-07-16 09:35:00|665.73|656.63|665.32|656.22|665.88|656.78|665.05|655.95|173
1657964400000|2022-07-16 09:40:00|665.33|656.23|665.82|656.72|665.83|656.73|665.22|656.12|109
1657964700000|2022-07-16 09:45:00|665.8|656.7|665.15|656.05|665.91|656.81|664.27|655.17|171
1657965000000|2022-07-16 09:50:00|665.14|656.04|664.7|655.6|665.18|656.08|664.31|655.21|189
1657965300000|2022-07-16 09:55:00|664.71|655.61|665.01|655.91|666.79|657.69|664.26|655.16|225
1657965600000|2022-07-16 10:00:00|664.99|655.89|666|656.9|666.04|656.94|664.76|655.66|123
1657965900000|2022-07-16 10:05:00|666.02|656.92|666.17|657.07|666.82|657.72|666|656.9|145
1657966200000|2022-07-16 10:10:00|666.19|657.09|666.3|657.2|666.87|657.77|666.13|657.03|167
1657966500000|2022-07-16 10:15:00|666.28|657.18|666.79|657.69|666.92|657.82|665.8|656.7|161
1657966800000|2022-07-16 10:20:00|666.76|657.66|667.27|658.17|667.84|658.74|666.11|657.01|183
1657967100000|2022-07-16 10:25:00|667.25|658.15|667.83|658.73|667.99|658.89|667.12|658.02|275
1657967400000|2022-07-16 10:30:00|667.8|658.7|664.24|655.14|668.72|659.62|663.27|654.17|429
1657967700000|2022-07-16 10:35:00|664.22|655.12|665.36|656.26|666.09|656.99|664.19|655.09|222
1657968000000|2022-07-16 10:40:00|665.35|656.25|665.48|656.38|666.28|657.18|665|655.9|131
1657968300000|2022-07-16 10:45:00|665.5|656.4|665.14|656.04|665.93|656.83|665.11|656.01|168
1657968600000|2022-07-16 10:50:00|665.11|656.01|665.91|656.81|665.94|656.84|665.01|655.91|97
1657968900000|2022-07-16 10:55:00|665.98|656.88|666.12|657.02|666.14|657.04|665.09|655.99|189
1657969200000|2022-07-16 11:00:00|666.14|657.04|665.44|656.34|666.96|657.86|665.42|656.32|202
1657969500000|2022-07-16 11:05:00|665.41|656.31|665.85|656.75|666.07|656.97|665.08|655.98|201
1657969800000|2022-07-16 11:10:00|665.83|656.73|667.01|657.91|667.01|657.91|665.23|656.13|266
1657970100000|2022-07-16 11:15:00|666.99|657.89|666.81|657.71|667.01|657.91|666.25|657.15|165
1657970400000|2022-07-16 11:20:00|666.82|657.72|666.78|657.68|667.03|657.93|666.29|657.19|110
1657970700000|2022-07-16 11:25:00|666.79|657.69|667.78|658.68|667.95|658.85|666.78|657.68|220
1657971000000|2022-07-16 11:30:00|667.81|658.71|667.16|658.06|668.41|659.31|666.84|657.74|233
1657971300000|2022-07-16 11:35:00|667.15|658.05|667.68|658.58|667.83|658.73|666.74|657.64|184
1657971600000|2022-07-16 11:40:00|667.7|658.6|666.95|657.85|668.8|659.7|666.93|657.83|284
1657971900000|2022-07-16 11:45:00|666.97|657.87|668.05|658.95|668.05|658.95|666.92|657.82|226
1657972200000|2022-07-16 11:50:00|668.06|658.96|667.15|658.05|668.14|659.04|667.02|657.92|190
1657972500000|2022-07-16 11:55:00|667.01|657.91|666.28|657.18|667.01|657.91|666.19|657.09|236
1657972800000|2022-07-16 12:00:00|666.27|657.17|666.7|657.6|666.79|657.69|666.15|657.05|214
1657973100000|2022-07-16 12:05:00|666.74|657.64|665.84|656.74|666.74|657.64|665.73|656.63|284
1657973400000|2022-07-16 12:10:00|665.81|656.71|667.13|658.03|667.14|658.04|665.72|656.62|170
1657973700000|2022-07-16 12:15:00|667.17|658.07|667.36|658.26|668.81|659.71|667.15|658.05|259
1657974000000|2022-07-16 12:20:00|667.35|658.25|668.19|659.09|668.19|659.09|667.35|658.25|201
1657974300000|2022-07-16 12:25:00|668.18|659.08|667.36|658.26|668.31|659.21|667.31|658.21|243
1657974600000|2022-07-16 12:30:00|667.37|658.27|668.07|658.97|668.09|658.99|667.03|657.93|160
1657974900000|2022-07-16 12:35:00|668.06|658.96|667.98|658.88|668.06|658.96|667.86|658.76|58
1657975200000|2022-07-16 12:40:00|668|658.9|667.95|658.85|669.05|659.95|667.95|658.85|375
1657975500000|2022-07-16 12:45:00|668|658.9|667.05|657.95|668.08|658.98|666.7|657.6|191
1657975800000|2022-07-16 12:50:00|667.07|657.97|671.8|662.7|672.28|663.18|667.06|657.96|482
1657976100000|2022-07-16 12:55:00|671.82|662.72|671.04|661.94|673.52|664.42|670.91|661.81|476
1657976400000|2022-07-16 13:00:00|671.06|661.96|673.4|664.3|673.9|664.8|670.76|661.66|374
1657976700000|2022-07-16 13:05:00|673.38|664.28|673.97|664.87|673.97|664.87|671.96|662.86|299
1657977000000|2022-07-16 13:10:00|673.98|664.88|673.19|664.09|674.01|664.91|672.84|663.74|318
1657977300000|2022-07-16 13:15:00|673.17|664.07|677.76|668.66|677.89|668.79|673.06|663.96|568
1657977600000|2022-07-16 13:20:00|677.77|668.67|675.78|666.68|678.05|668.95|674.97|665.87|424
1657977900000|2022-07-16 13:25:00|675.79|666.69|675.99|666.89|677.08|667.98|675.73|666.63|278
1657978200000|2022-07-16 13:30:00|676.01|666.91|676.33|667.23|677.12|668.02|674.79|665.69|312
1657978500000|2022-07-16 13:35:00|676.32|667.22|676.11|667.01|676.88|667.78|675.28|666.18|293
1657978800000|2022-07-16 13:40:00|676.12|667.02|676.23|667.13|676.28|667.18|675.07|665.97|330
1657979100000|2022-07-16 13:45:00|676.24|667.14|675.31|666.21|676.79|667.69|674.88|665.78|437
1657979400000|2022-07-16 13:50:00|675.26|666.16|674.89|665.79|675.29|666.19|674.11|665.01|305
1657979700000|2022-07-16 13:55:00|674.9|665.8|676.24|667.14|677.54|668.44|674.1|665|259
1657980000000|2022-07-16 14:00:00|676.26|667.16|675.58|666.48|677.09|667.99|675.19|666.09|406
1657980300000|2022-07-16 14:05:00|675.57|666.47|676.38|667.28|676.38|667.28|674.87|665.77|221
1657980600000|2022-07-16 14:10:00|676.26|667.16|675.67|666.57|676.81|667.71|675.08|665.98|332
1657980900000|2022-07-16 14:15:00|675.64|666.54|675.2|666.1|675.82|666.72|674.72|665.62|241
1657981200000|2022-07-16 14:20:00|675.21|666.11|674.82|665.72|677|667.9|674.8|665.7|319
1657981500000|2022-07-16 14:25:00|674.83|665.73|675.09|665.99|675.31|666.21|673.86|664.76|203
1657981800000|2022-07-16 14:30:00|675.11|666.01|674.35|665.25|675.4|666.3|674.3|665.2|220
1657982100000|2022-07-16 14:35:00|674.25|665.15|672.79|663.69|674.3|665.2|672.49|663.39|207
1657982400000|2022-07-16 14:40:00|672.8|663.7|672.06|662.96|672.92|663.82|671.74|662.64|302
1657982700000|2022-07-16 14:45:00|671.96|662.86|674.29|665.19|674.82|665.72|671.92|662.82|258
1657983000000|2022-07-16 14:50:00|674.26|665.16|674.87|665.77|676.05|666.95|674.22|665.12|350
1657983300000|2022-07-16 14:55:00|674.92|665.82|675.06|665.96|675.88|666.78|674.48|665.38|224
1657983600000|2022-07-16 15:00:00|675.1|666|675.95|666.85|676.34|667.24|675.06|665.96|313
1657983900000|2022-07-16 15:05:00|675.96|666.86|677.85|668.75|677.9|668.8|675.18|666.08|385
1657984200000|2022-07-16 15:10:00|677.86|668.76|678.27|669.17|678.97|669.87|677.18|668.08|511
1657984500000|2022-07-16 15:15:00|678.25|669.15|677.48|668.38|678.3|669.2|677.15|668.05|444
1657984800000|2022-07-16 15:20:00|677.42|668.32|679.35|670.25|679.35|670.25|677.19|668.09|310
1657985100000|2022-07-16 15:25:00|679.36|670.26|681.16|672.06|681.77|672.67|679.35|670.25|437
1657985400000|2022-07-16 15:30:00|681.18|672.08|683.9|674.8|683.94|674.84|680.22|671.12|461
1657985700000|2022-07-16 15:35:00|683.89|674.79|686.03|676.93|686.8|677.7|683.3|674.2|462
1657986000000|2022-07-16 15:40:00|685.99|676.89|686.73|677.63|686.79|677.69|685.81|676.71|390
1657986300000|2022-07-16 15:45:00|686.71|677.61|685.91|676.81|686.91|677.81|685.77|676.67|352
1657986600000|2022-07-16 15:50:00|685.9|676.8|686.93|677.83|688.72|679.62|685.78|676.68|469
1657986900000|2022-07-16 15:55:00|686.95|677.85|688.47|679.37|688.95|679.85|686.93|677.83|452
1657987200000|2022-07-16 16:00:00|688.42|679.32|691.53|682.43|691.68|682.58|688.01|678.91|537
1657987500000|2022-07-16 16:05:00|691.57|682.47|694.23|685.13|696.53|687.43|691.02|681.92|720
1657987800000|2022-07-16 16:10:00|694.25|685.15|699.39|690.29|703.19|694.09|693.91|684.81|831
1657988100000|2022-07-16 16:15:00|699.93|690.83|695.21|686.11|703.09|693.99|694.94|685.84|920
1657988400000|2022-07-16 16:20:00|695.22|686.12|700.23|691.13|700.31|691.21|695.21|686.11|734
1657988700000|2022-07-16 16:25:00|700.26|691.16|704|694.9|704.16|695.06|700.08|690.98|601
1657989000000|2022-07-16 16:30:00|704.02|694.92|712.9|703.8|713.26|704.16|703.95|694.85|683
1657989300000|2022-07-16 16:35:00|713.05|703.95|712.75|703.65|716.18|707.08|712.5|703.4|628
1657989600000|2022-07-16 16:40:00|712.73|703.63|713.14|704.04|713.2|704.1|706.43|697.33|717
1657989900000|2022-07-16 16:45:00|713.24|704.14|715.63|706.53|715.78|706.68|712.87|703.77|642
1657990200000|2022-07-16 16:50:00|715.66|706.56|715.41|706.31|718.83|709.73|715.08|705.98|686
1657990500000|2022-07-16 16:55:00|715.4|706.3|716.16|707.06|717.47|708.37|714.29|705.19|648
1657990800000|2022-07-16 17:00:00|716.18|707.08|720.2|711.1|722.45|713.35|716.12|707.02|617
1657991100000|2022-07-16 17:05:00|720.17|711.07|715.86|706.76|720.18|711.08|715.86|706.76|541
1657991400000|2022-07-16 17:10:00|715.89|706.79|718.08|708.98|718.19|709.09|714.17|705.07|554
1657991700000|2022-07-16 17:15:00|718.12|709.02|720.74|711.64|720.75|711.65|717.05|707.95|423
1657992000000|2022-07-16 17:20:00|720.75|711.65|722.04|712.94|722.87|713.77|719.38|710.28|640
1657992300000|2022-07-16 17:25:00|722|712.9|719.02|709.92|722.08|712.98|718.74|709.64|516
1657992600000|2022-07-16 17:30:00|719.01|709.91|717.23|708.13|719.09|709.99|716.1|707|367
1657992900000|2022-07-16 17:35:00|717.25|708.15|717.2|708.1|717.38|708.28|716.48|707.38|229
1657993200000|2022-07-16 17:40:00|717.28|708.18|718.18|709.08|719.33|710.23|717.19|708.09|286
1657993500000|2022-07-16 17:45:00|718.22|709.12|719.39|710.29|720.25|711.15|718.13|709.03|372
1657993800000|2022-07-16 17:50:00|719.32|710.22|717.58|708.48|719.92|710.82|717.47|708.37|364
1657994100000|2022-07-16 17:55:00|717.57|708.47|710.08|700.98|717.67|708.57|710.06|700.96|685
1657994400000|2022-07-16 18:00:00|709.92|700.82|713.24|704.14|713.24|704.14|709.85|700.75|532
1657994700000|2022-07-16 18:05:00|713.23|704.13|715.25|706.15|715.34|706.24|712.84|703.74|458
1657995000000|2022-07-16 18:10:00|715.24|706.14|715.11|706.01|716.23|707.13|713.88|704.78|281
1657995300000|2022-07-16 18:15:00|715.06|705.96|713.04|703.94|715.24|706.14|712.68|703.58|231
1657995600000|2022-07-16 18:20:00|713.06|703.96|715.22|706.12|715.93|706.83|712.33|703.23|302
1657995900000|2022-07-16 18:25:00|715.34|706.24|713.76|704.66|715.79|706.69|713.31|704.21|245
1657996200000|2022-07-16 18:30:00|713.77|704.67|711.24|702.14|714|704.9|711.15|702.05|347
1657996500000|2022-07-16 18:35:00|711.2|702.1|713.63|704.53|714.98|705.88|710.74|701.64|427
1657996800000|2022-07-16 18:40:00|713.62|704.52|712.29|703.19|713.77|704.67|711.85|702.75|258
1657997100000|2022-07-16 18:45:00|712.3|703.2|712.22|703.12|713.08|703.98|711.68|702.58|291
1657997400000|2022-07-16 18:50:00|712.24|703.14|713.22|704.12|713.67|704.57|711.67|702.57|375
1657997700000|2022-07-16 18:55:00|713.25|704.15|714.78|705.68|715.03|705.93|713.25|704.15|215
1657998000000|2022-07-16 19:00:00|714.74|705.64|716.15|707.05|716.16|707.06|714.32|705.22|331
1657998300000|2022-07-16 19:05:00|716.29|707.19|716.28|707.18|717.02|707.92|714.98|705.88|278
1657998600000|2022-07-16 19:10:00|716.3|707.2|719.27|710.17|720.24|711.14|716.21|707.11|397
1657998900000|2022-07-16 19:15:00|719.31|710.21|718.23|709.13|720.21|711.11|717.84|708.74|379
1657999200000|2022-07-16 19:20:00|718.05|708.95|717.05|707.95|718.56|709.46|715.98|706.88|239
1657999500000|2022-07-16 19:25:00|717.07|707.97|717.31|708.21|718.01|708.91|716.73|707.63|199
1657999800000|2022-07-16 19:30:00|717.28|708.18|716.19|707.09|717.8|708.7|716.09|706.99|307
1658000100000|2022-07-16 19:35:00|716.17|707.07|715.07|705.97|716.18|707.08|714.21|705.11|272
1658000400000|2022-07-16 19:40:00|715.13|706.03|716.03|706.93|716.25|707.15|714.9|705.8|254
1658000700000|2022-07-16 19:45:00|716.04|706.94|714.23|705.13|716.08|706.98|713.85|704.75|406
1658001000000|2022-07-16 19:50:00|714.24|705.14|714.19|705.09|714.39|705.29|712.86|703.76|343
1658001300000|2022-07-16 19:55:00|714.17|705.07|713.79|704.69|714.21|705.11|713.65|704.55|158
1658001600000|2022-07-16 20:00:00|713.83|704.73|713.78|704.68|714.83|705.73|713.12|704.02|318
1658001900000|2022-07-16 20:05:00|713.76|704.66|713.86|704.76|714.53|705.43|713.14|704.04|218
1658002200000|2022-07-16 20:10:00|713.84|704.74|711.03|701.93|713.88|704.78|709.59|700.49|521
1658002500000|2022-07-16 20:15:00|710.98|701.88|710.51|701.41|711.04|701.94|708.88|699.78|383
1658002800000|2022-07-16 20:20:00|710.59|701.49|708.94|699.84|710.67|701.57|708.09|698.99|430
1658003100000|2022-07-16 20:25:00|708.87|699.77|710.21|701.11|710.21|701.11|707.99|698.89|371
1658003400000|2022-07-16 20:30:00|710.2|701.1|712.67|703.57|713.07|703.97|710.1|701|343
1658003700000|2022-07-16 20:35:00|712.77|703.67|713.96|704.86|714.61|705.51|712.69|703.59|358
1658004000000|2022-07-16 20:40:00|713.9|704.8|714.87|705.77|715.36|706.26|713.25|704.15|327
1658004300000|2022-07-16 20:45:00|714.76|705.66|714.09|704.99|715.21|706.11|714.09|704.99|247
1658004600000|2022-07-16 20:50:00|714.07|704.97|716.17|707.07|716.17|707.07|713.98|704.88|268
1658004900000|2022-07-16 20:55:00|716.18|707.08|717.74|708.64|717.97|708.87|716.1|707|450
1658005200000|2022-07-16 21:00:00|717.7|708.6|716.83|707.73|717.79|708.69|716.79|707.69|213
1658005500000|2022-07-16 21:05:00|716.84|707.74|716.2|707.1|717.19|708.09|716.09|706.99|241
1658005800000|2022-07-16 21:10:00|716.19|707.09|715.08|705.98|716.19|707.09|714.75|705.65|243
1658006100000|2022-07-16 21:15:00|715.04|705.94|714.83|705.73|715.21|706.11|714.83|705.73|121
1658006400000|2022-07-16 21:20:00|714.86|705.76|715.46|706.36|715.49|706.39|714.72|705.62|63
1658006700000|2022-07-16 21:25:00|715.62|706.52|719.01|709.91|719.01|709.91|715.35|706.25|401
1658007000000|2022-07-16 21:30:00|719|709.9|718.92|709.82|719.26|710.16|718.92|709.82|94
1658007300000|2022-07-16 21:35:00|718.95|709.85|718.36|709.26|718.95|709.85|718.28|709.18|145
1658007600000|2022-07-16 21:40:00|718.4|709.3|718.14|709.04|718.4|709.3|717.9|708.8|108
1658007900000|2022-07-16 21:45:00|718.18|709.08|716.98|707.88|718.78|709.68|716.68|707.58|323
1658008200000|2022-07-16 21:50:00|717.02|707.92|717.06|707.96|717.86|708.76|716.93|707.83|275
1658008500000|2022-07-16 21:55:00|717.05|707.95|715.96|706.86|717.05|707.95|715.71|706.61|155
1658008800000|2022-07-16 22:00:00|715.99|706.89|715.39|706.29|716.57|707.47|714.08|704.98|318
1658009100000|2022-07-16 22:05:00|715.38|706.28|715.53|706.43|716.08|706.98|715|705.9|259
1658009400000|2022-07-16 22:10:00|715.46|706.36|716.92|707.82|717.25|708.15|715.46|706.36|238
1658009700000|2022-07-16 22:15:00|716.93|707.83|716.92|707.82|717.75|708.65|716.3|707.2|167
1658010000000|2022-07-16 22:20:00|716.94|707.84|716.98|707.88|718.11|709.01|716.91|707.81|173
1658010300000|2022-07-16 22:25:00|716.92|707.82|718.29|709.19|718.79|709.69|716.32|707.22|222
1658010600000|2022-07-16 22:30:00|718.27|709.17|718.91|709.81|719.07|709.97|718.11|709.01|188
1658010900000|2022-07-16 22:35:00|718.9|709.8|717.61|708.51|719.62|710.52|717.07|707.97|198
1658011200000|2022-07-16 22:40:00|717.64|708.54|719.02|709.92|719.18|710.08|717.61|708.51|225
1658011500000|2022-07-16 22:45:00|718.98|709.88|721.75|712.65|721.75|712.65|717.85|708.75|306
1658011800000|2022-07-16 22:50:00|721.78|712.68|722.89|713.79|722.92|713.82|721.36|712.26|218
1658012100000|2022-07-16 22:55:00|722.87|713.77|725.31|716.21|726.3|717.2|722.87|713.77|459
1658012400000|2022-07-16 23:00:00|725.27|716.17|722.95|713.85|725.78|716.68|722.74|713.64|345
1658012700000|2022-07-16 23:05:00|722.99|713.89|722.71|713.61|723.74|714.64|721.97|712.87|252
1658013000000|2022-07-16 23:10:00|722.69|713.59|721.26|712.16|723.16|714.06|721.03|711.93|259
1658013300000|2022-07-16 23:15:00|721.23|712.13|719.98|710.88|721.66|712.56|719.16|710.06|268
1658013600000|2022-07-16 23:20:00|719.92|710.82|720.18|711.08|720.35|711.25|719.77|710.67|183
1658013900000|2022-07-16 23:25:00|720.24|711.14|720.36|711.26|722.66|713.56|720.24|711.14|313
1658014200000|2022-07-16 23:30:00|720.35|711.25|722.14|713.04|722.89|713.79|720.19|711.09|276
1658014500000|2022-07-16 23:35:00|722.18|713.08|722.02|712.92|723.98|714.88|722.02|712.92|310
1658014800000|2022-07-16 23:40:00|722.01|712.91|721.96|712.86|722.71|713.61|721.17|712.07|225
1658015100000|2022-07-16 23:45:00|721.97|712.87|724.23|715.13|724.27|715.17|721.93|712.83|339
1658015400000|2022-07-16 23:50:00|724.24|715.14|723.22|714.12|724.37|715.27|722.73|713.63|266
1658015700000|2022-07-16 23:55:00|723.27|714.17|723.91|714.81|724.16|715.06|722.15|713.05|241
1658016000000|2022-07-17 00:00:00|723.97|714.87|726.07|716.97|727.15|718.05|723.72|714.62|371
1658016300000|2022-07-17 00:05:00|726.04|716.94|727.76|718.66|730.07|720.97|725.95|716.85|580
1658016600000|2022-07-17 00:10:00|727.79|718.69|728.14|719.04|729.24|720.14|727.34|718.24|458
1658016900000|2022-07-17 00:15:00|728.16|719.06|723.96|714.86|728.26|719.16|723.96|714.86|498
1658017200000|2022-07-17 00:20:00|723.9|714.8|721.39|712.29|723.91|714.81|720.92|711.82|399
1658017500000|2022-07-17 00:25:00|721.37|712.27|721.84|712.74|722.28|713.18|721.26|712.16|299
1658017800000|2022-07-17 00:30:00|721.89|712.79|721.27|712.17|722|712.9|718.55|709.45|449
1658018100000|2022-07-17 00:35:00|721.23|712.13|721.04|711.94|723.07|713.97|720.93|711.83|353
1658018400000|2022-07-17 00:40:00|721.05|711.95|722.21|713.11|722.21|713.11|720.96|711.86|155
1658018700000|2022-07-17 00:45:00|722.22|713.12|722.36|713.26|722.5|713.4|721.38|712.28|157
1658019000000|2022-07-17 00:50:00|722.39|713.29|721.33|712.23|724.06|714.96|721.21|712.11|293
1658019300000|2022-07-17 00:55:00|721.35|712.25|719.71|710.61|721.38|712.28|718.31|709.21|159
1658019600000|2022-07-17 01:00:00|719.73|710.63|721.4|712.3|722.15|713.05|719.65|710.55|221
1658019900000|2022-07-17 01:05:00|721.43|712.33|717.08|707.98|721.8|712.7|717.08|707.98|295
1658020200000|2022-07-17 01:10:00|717.05|707.95|717.28|708.18|718.23|709.13|716.14|707.04|283
1658020500000|2022-07-17 01:15:00|717.27|708.17|712.17|703.07|717.98|708.88|712.14|703.04|547
1658020800000|2022-07-17 01:20:00|712.18|703.08|714.19|705.09|715.14|706.04|712.16|703.06|333
1658021100000|2022-07-17 01:25:00|714.22|705.12|713.31|704.21|714.98|705.88|713.07|703.97|291
1658021400000|2022-07-17 01:30:00|713.3|704.2|713.15|704.05|714.96|705.86|712.07|702.97|385
1658021700000|2022-07-17 01:35:00|713.1|704|714.26|705.16|714.38|705.28|712.11|703.01|376
1658022000000|2022-07-17 01:40:00|714.25|705.15|714.16|705.06|715.4|706.3|714.09|704.99|262
1658022300000|2022-07-17 01:45:00|714.24|705.14|715.77|706.67|715.83|706.73|713.37|704.27|233
1658022600000|2022-07-17 01:50:00|715.78|706.68|714.8|705.7|715.8|706.7|714.75|705.65|177
1658022900000|2022-07-17 01:55:00|714.84|705.74|715.29|706.19|715.29|706.19|714.31|705.21|162
1658023200000|2022-07-17 02:00:00|715.3|706.2|714.45|705.35|715.36|706.26|713.44|704.34|222
1658023500000|2022-07-17 02:05:00|714.46|705.36|714.67|705.57|714.67|705.57|713.7|704.6|119
1658023800000|2022-07-17 02:10:00|714.61|705.51|715.88|706.78|716.13|707.03|713.99|704.89|237
1658024100000|2022-07-17 02:15:00|715.85|706.75|715.27|706.17|716.01|706.91|715.19|706.09|104
1658024400000|2022-07-17 02:20:00|715.26|706.16|716.11|707.01|716.13|707.03|714.88|705.78|137
1658024700000|2022-07-17 02:25:00|716.14|707.04|716.56|707.46|717.38|708.28|716.14|707.04|180
1658025000000|2022-07-17 02:30:00|716.55|707.45|716.54|707.44|717.58|708.48|716.49|707.39|227
1658025300000|2022-07-17 02:35:00|716.51|707.41|716.32|707.22|716.51|707.41|715.39|706.29|138
1658025600000|2022-07-17 02:40:00|716.3|707.2|715.29|706.19|716.41|707.31|714.52|705.42|160
1658025900000|2022-07-17 02:45:00|715.28|706.18|715.04|705.94|715.36|706.26|714.27|705.17|103
1658026200000|2022-07-17 02:50:00|715.08|705.98|715.2|706.1|715.2|706.1|713.93|704.83|139
1658026500000|2022-07-17 02:55:00|715.25|706.15|714.72|705.62|715.32|706.22|714.11|705.01|106
1658026800000|2022-07-17 03:00:00|714.45|705.35|715.16|706.06|715.17|706.07|714.44|705.34|116
1658027100000|2022-07-17 03:05:00|715.15|706.05|718.31|709.21|719.82|710.72|715.15|706.05|327
1658027400000|2022-07-17 03:10:00|718.3|709.2|718.3|709.2|719.06|709.96|717.82|708.72|157
1658027700000|2022-07-17 03:15:00|718.31|709.21|719.32|710.22|719.35|710.25|718.3|709.2|186
1658028000000|2022-07-17 03:20:00|719.31|710.21|720.05|710.95|720.33|711.23|719.18|710.08|221
1658028300000|2022-07-17 03:25:00|720.07|710.97|724.25|715.15|725.17|716.07|719.95|710.85|480
1658028600000|2022-07-17 03:30:00|724.24|715.14|724.44|715.34|725.41|716.31|723.28|714.18|462
1658028900000|2022-07-17 03:35:00|724.45|715.35|724.13|715.03|724.79|715.69|723.17|714.07|279
1658029200000|2022-07-17 03:40:00|724.14|715.04|721.94|712.84|724.27|715.17|721.93|712.83|186
1658029500000|2022-07-17 03:45:00|721.95|712.85|722.1|713|722.8|713.7|721.83|712.73|223
1658029800000|2022-07-17 03:50:00|722.09|712.99|721.72|712.62|722.28|713.18|721.72|712.62|115
1658030100000|2022-07-17 03:55:00|721.86|712.76|721.84|712.74|722.13|713.03|721.14|712.04|148
1658030400000|2022-07-17 04:00:00|721.76|712.66|721.94|712.84|722.29|713.19|720.79|711.69|243
1658030700000|2022-07-17 04:05:00|721.96|712.86|722.04|712.94|722.76|713.66|721.83|712.73|189
1658031000000|2022-07-17 04:10:00|722.05|712.95|723.86|714.76|724.23|715.13|721.1|712|203
1658031300000|2022-07-17 04:15:00|723.83|714.73|724.28|715.18|724.3|715.2|723.11|714.01|232
1658031600000|2022-07-17 04:20:00|724.25|715.15|722.26|713.16|724.79|715.69|722.1|713|266
1658031900000|2022-07-17 04:25:00|722.3|713.2|721.25|712.15|722.7|713.6|720.98|711.88|196
1658032200000|2022-07-17 04:30:00|721.26|712.16|719.05|709.95|721.37|712.27|718.9|709.8|290
1658032500000|2022-07-17 04:35:00|718.98|709.88|720.2|711.1|721.24|712.14|718.98|709.88|216
1658032800000|2022-07-17 04:40:00|720.31|711.21|721.08|711.98|721.32|712.22|720.31|711.21|94
1658033100000|2022-07-17 04:45:00|721.02|711.92|719.43|710.33|721.05|711.95|719.43|710.33|109
1658033400000|2022-07-17 04:50:00|719.45|710.35|720.21|711.11|720.41|711.31|719.1|710|143
1658033700000|2022-07-17 04:55:00|720.23|711.13|720.28|711.18|720.89|711.79|719.73|710.63|176
1658034000000|2022-07-17 05:00:00|720.31|711.21|722.06|712.96|722.14|713.04|720.06|710.96|112
1658034300000|2022-07-17 05:05:00|722.03|712.93|723.25|714.15|724.53|715.43|722.03|712.93|260
1658034600000|2022-07-17 05:10:00|723.24|714.14|724.24|715.14|725.1|716|723.24|714.14|239
1658034900000|2022-07-17 05:15:00|724.27|715.17|721.39|712.29|724.33|715.23|721.32|712.22|236
1658035200000|2022-07-17 05:20:00|721.41|712.31|721.13|712.03|722.34|713.24|720.85|711.75|213
1658035500000|2022-07-17 05:25:00|721.16|712.06|723.2|714.1|723.28|714.18|721.13|712.03|165
1658035800000|2022-07-17 05:30:00|723.11|714.01|721.45|712.35|723.19|714.09|720.19|711.09|213
1658036100000|2022-07-17 05:35:00|721.46|712.36|722.92|713.82|723.36|714.26|721.44|712.34|247
1658036400000|2022-07-17 05:40:00|722.9|713.8|722.99|713.89|723.14|714.04|722.2|713.1|215
1658036700000|2022-07-17 05:45:00|722.98|713.88|722.95|713.85|723.92|714.82|722.33|713.23|250
1658037000000|2022-07-17 05:50:00|722.81|713.71|722.22|713.12|723.28|714.18|722.12|713.02|193
1658037300000|2022-07-17 05:55:00|722.18|713.08|720.66|711.56|722.34|713.24|719.39|710.29|269
1658037600000|2022-07-17 06:00:00|720.77|711.67|721.93|712.83|722.37|713.27|720.65|711.55|167
1658037900000|2022-07-17 06:05:00|721.79|712.69|723.88|714.78|724.05|714.95|721.44|712.34|222
1658038200000|2022-07-17 06:10:00|723.93|714.83|724.3|715.2|724.8|715.7|723.76|714.66|165
1658038500000|2022-07-17 06:15:00|724.27|715.17|724.79|715.69|724.91|715.81|723.88|714.78|171
1658038800000|2022-07-17 06:20:00|724.76|715.66|725.54|716.44|726.58|717.48|724.03|714.93|303
1658039100000|2022-07-17 06:25:00|725.56|716.46|729.31|720.21|730.92|721.82|725.52|716.42|434
1658039400000|2022-07-17 06:30:00|729.33|720.23|730.46|721.36|733.29|724.19|729.16|720.06|458
1658039700000|2022-07-17 06:35:00|730.41|721.31|732.61|723.51|733.19|724.09|728.9|719.8|454
1658040000000|2022-07-17 06:40:00|732.88|723.78|733.26|724.16|734.78|725.68|732.73|723.63|495
1658040300000|2022-07-17 06:45:00|733.27|724.17|731.32|722.22|733.86|724.76|730.93|721.83|379
1658040600000|2022-07-17 06:50:00|731.43|722.33|735.1|726|735.25|726.15|731.15|722.05|360
1658040900000|2022-07-17 06:55:00|735.08|725.98|736.22|727.12|736.71|727.61|735.04|725.94|407
1658041200000|2022-07-17 07:00:00|736.3|727.2|735.1|726|736.3|727.2|733.97|724.87|344
1658041500000|2022-07-17 07:05:00|735.17|726.07|734.77|725.67|735.59|726.49|734.17|725.07|287
1658041800000|2022-07-17 07:10:00|734.76|725.66|735.92|726.82|737.25|728.15|733.74|724.64|424
1658042100000|2022-07-17 07:15:00|735.97|726.87|734.65|725.55|736.61|727.51|734.49|725.39|286
1658042400000|2022-07-17 07:20:00|734.66|725.56|733.19|724.09|734.66|725.56|733.15|724.05|216
1658042700000|2022-07-17 07:25:00|733.11|724.01|732.17|723.07|733.27|724.17|731.88|722.78|225
1658043000000|2022-07-17 07:30:00|732.15|723.05|732.4|723.3|733.08|723.98|731.78|722.68|297
1658043300000|2022-07-17 07:35:00|732.45|723.35|732|722.9|733.08|723.98|732|722.9|264
1658043600000|2022-07-17 07:40:00|731.84|722.74|728.12|719.02|731.87|722.77|728.1|719|338
1658043900000|2022-07-17 07:45:00|728.14|719.04|728.6|719.5|728.74|719.64|728.01|718.91|242
1658044200000|2022-07-17 07:50:00|728.57|719.47|728.08|718.98|728.62|719.52|727.29|718.19|179
1658044500000|2022-07-17 07:55:00|728.1|719|725.25|716.15|728.18|719.08|725.19|716.09|193
1658044800000|2022-07-17 08:00:00|725.15|716.05|726.13|717.03|726.99|717.89|725.14|716.04|354
1658045100000|2022-07-17 08:05:00|726.15|717.05|726.37|717.27|727|717.9|726.09|716.99|251
1658045400000|2022-07-17 08:10:00|726.34|717.24|723.81|714.71|727.94|718.84|722.82|713.72|362
1658045700000|2022-07-17 08:15:00|723.86|714.76|723.16|714.06|724.82|715.72|723.13|714.03|230
1658046000000|2022-07-17 08:20:00|723.26|714.16|720.22|711.12|723.29|714.19|720.22|711.12|397
1658046300000|2022-07-17 08:25:00|720.17|711.07|719.35|710.25|720.37|711.27|718.32|709.22|216
1658046600000|2022-07-17 08:30:00|719.39|710.29|718.17|709.07|720.19|711.09|718.1|709|276
1658046900000|2022-07-17 08:35:00|718.21|709.11|717.31|708.21|719.47|710.37|717.06|707.96|220
1658047200000|2022-07-17 08:40:00|717.3|708.2|719.23|710.13|719.32|710.22|716.9|707.8|310
1658047500000|2022-07-17 08:45:00|719.16|710.06|722.29|713.19|722.38|713.28|719.06|709.96|273
1658047800000|2022-07-17 08:50:00|722.26|713.16|721.14|712.04|722.34|713.24|720.29|711.19|155
1658048100000|2022-07-17 08:55:00|721.21|712.11|723.12|714.02|723.34|714.24|721.2|712.1|284
1658048400000|2022-07-17 09:00:00|723.15|714.05|723.31|714.21|723.39|714.29|721.91|712.81|256
1658048700000|2022-07-17 09:05:00|723.32|714.22|725.21|716.11|725.23|716.13|723.31|714.21|257
1658049000000|2022-07-17 09:10:00|725.23|716.13|724.2|715.1|725.34|716.24|723.95|714.85|240
1658049300000|2022-07-17 09:15:00|724.16|715.06|723.15|714.05|724.31|715.21|722.88|713.78|300
1658049600000|2022-07-17 09:20:00|723.22|714.12|718.23|709.13|723.29|714.19|718.19|709.09|407
1658049900000|2022-07-17 09:25:00|718.18|709.08|715.88|706.78|718.18|709.08|715.14|706.04|563
1658050200000|2022-07-17 09:30:00|715.87|706.77|718.23|709.13|719.03|709.93|715.8|706.7|385
1658050500000|2022-07-17 09:35:00|718.19|709.09|719.18|710.08|719.98|710.88|717.97|708.87|283
1658050800000|2022-07-17 09:40:00|719.21|710.11|718.22|709.12|719.7|710.6|718.18|709.08|233
1658051100000|2022-07-17 09:45:00|718.26|709.16|721.09|711.99|721.1|712|717.77|708.67|237
1658051400000|2022-07-17 09:50:00|721.1|712|718.45|709.35|721.11|712.01|718.44|709.34|215
1658051700000|2022-07-17 09:55:00|718.42|709.32|718.14|709.04|718.42|709.32|717.24|708.14|161
1658052000000|2022-07-17 10:00:00|718.13|709.03|718.26|709.16|718.84|709.74|718.02|708.92|234
1658052300000|2022-07-17 10:05:00|718.3|709.2|713.15|704.05|718.36|709.26|712.23|703.13|513
1658052600000|2022-07-17 10:10:00|713.17|704.07|713.35|704.25|715.32|706.22|713.16|704.06|296
1658052900000|2022-07-17 10:15:00|713.24|704.14|713.21|704.11|713.97|704.87|711.46|702.36|647
1658053200000|2022-07-17 10:20:00|713.19|704.09|714.43|705.33|715|705.9|712.49|703.39|409
1658053500000|2022-07-17 10:25:00|714.45|705.35|714.5|705.4|715.06|705.96|714|704.9|276
1658053800000|2022-07-17 10:30:00|714.51|705.41|714.33|705.23|714.99|705.89|714.08|704.98|217
1658054100000|2022-07-17 10:35:00|714.34|705.24|716.05|706.95|716.82|707.72|714.23|705.13|276
1658054400000|2022-07-17 10:40:00|716.01|706.91|716.3|707.2|716.42|707.32|715.84|706.74|196
1658054700000|2022-07-17 10:45:00|716.28|707.18|715.28|706.18|716.32|707.22|715.08|705.98|188
1658055000000|2022-07-17 10:50:00|715.29|706.19|715.92|706.82|715.92|706.82|714.95|705.85|124
1658055300000|2022-07-17 10:55:00|715.91|706.81|716.84|707.74|716.99|707.89|715.12|706.02|225
1658055600000|2022-07-17 11:00:00|716.83|707.73|715.93|706.83|717.34|708.24|715.8|706.7|237
1658055900000|2022-07-17 11:05:00|715.94|706.84|716.4|707.3|716.88|707.78|715.83|706.73|139
1658056200000|2022-07-17 11:10:00|716.39|707.29|718.04|708.94|718.2|709.1|715.31|706.21|357
1658056500000|2022-07-17 11:15:00|718.05|708.95|716.14|707.04|718.95|709.85|716.13|707.03|237
1658056800000|2022-07-17 11:20:00|716.15|707.05|717.18|708.08|717.89|708.79|716.15|707.05|207
1658057100000|2022-07-17 11:25:00|717.13|708.03|716.91|707.81|717.27|708.17|716.25|707.15|148
1658057400000|2022-07-17 11:30:00|716.9|707.8|713.38|704.28|716.99|707.89|713.34|704.24|391
1658057700000|2022-07-17 11:35:00|713.34|704.24|714.14|705.04|714.3|705.2|712.31|703.21|360
1658058000000|2022-07-17 11:40:00|714.17|705.07|714.8|705.7|715.07|705.97|714.09|704.99|204
1658058300000|2022-07-17 11:45:00|714.81|705.71|714.24|705.14|715.68|706.58|714.24|705.14|191
1658058600000|2022-07-17 11:50:00|714.26|705.16|715.91|706.81|715.99|706.89|713.72|704.62|308
1658058900000|2022-07-17 11:55:00|715.92|706.82|718.29|709.19|719.21|710.11|715.32|706.22|432
1658059200000|2022-07-17 12:00:00|718.27|709.17|718.57|709.47|720.11|711.01|717.13|708.03|506
1658059500000|2022-07-17 12:05:00|718.51|709.41|718.72|709.62|718.99|709.89|717.47|708.37|309
1658059800000|2022-07-17 12:10:00|718.71|709.61|718.89|709.79|719.26|710.16|718.41|709.31|272
1658060100000|2022-07-17 12:15:00|718.94|709.84|718.8|709.7|719.05|709.95|718.17|709.07|296
1658060400000|2022-07-17 12:20:00|718.81|709.71|717.3|708.2|719.22|710.12|716.74|707.64|283
1658060700000|2022-07-17 12:25:00|717.29|708.19|719.02|709.92|719.08|709.98|716.96|707.86|222
1658061000000|2022-07-17 12:30:00|718.99|709.89|719.24|710.14|720.14|711.04|718.96|709.86|247
1658061300000|2022-07-17 12:35:00|719.23|710.13|717.03|707.93|719.23|710.13|715.89|706.79|373
1658061600000|2022-07-17 12:40:00|716.99|707.89|716.2|707.1|716.99|707.89|715.33|706.23|253
1658061900000|2022-07-17 12:45:00|716.16|707.06|716.88|707.78|717.03|707.93|715.98|706.88|244
1658062200000|2022-07-17 12:50:00|716.87|707.77|714.1|705|716.87|707.77|713.98|704.88|211
1658062500000|2022-07-17 12:55:00|714.12|705.02|714.79|705.69|714.97|705.87|713.13|704.03|416
1658062800000|2022-07-17 13:00:00|714.78|705.68|707.85|698.75|714.93|705.83|706.25|697.15|480
1658063100000|2022-07-17 13:05:00|707.84|698.74|707.21|698.11|708.8|699.7|705.24|696.14|659
1658063400000|2022-07-17 13:10:00|707.19|698.09|707.93|698.83|708|698.9|705.27|696.17|366
1658063700000|2022-07-17 13:15:00|707.94|698.84|706.02|696.92|707.94|698.84|704.43|695.33|490
1658064000000|2022-07-17 13:20:00|705.99|696.89|710.62|701.52|710.62|701.52|705.86|696.76|377
1658064300000|2022-07-17 13:25:00|710.73|701.63|713.83|704.73|715.08|705.98|710.21|701.11|583
1658064600000|2022-07-17 13:30:00|713.81|704.71|710.93|701.83|714.75|705.65|710.92|701.82|461
1658064900000|2022-07-17 13:35:00|710.94|701.84|711.78|702.68|712.81|703.71|710.87|701.77|340
1658065200000|2022-07-17 13:40:00|711.79|702.69|712.99|703.89|713.48|704.38|711.11|702.01|269
1658065500000|2022-07-17 13:45:00|712.89|703.79|710.6|701.5|713.35|704.25|709.13|700.03|442
1658065800000|2022-07-17 13:50:00|710.63|701.53|710.11|701.01|711.08|701.98|709.62|700.52|221
1658066100000|2022-07-17 13:55:00|710.08|700.98|707.01|697.91|710.83|701.73|706.82|697.72|480
1658066400000|2022-07-17 14:00:00|707.05|697.95|707.98|698.88|708.27|699.17|706.3|697.2|441
1658066700000|2022-07-17 14:05:00|707.99|698.89|709.07|699.97|709.69|700.59|707.79|698.69|273
1658067000000|2022-07-17 14:10:00|709.12|700.02|708.3|699.2|709.27|700.17|707.96|698.86|243
1658067300000|2022-07-17 14:15:00|708.32|699.22|711.54|702.44|711.55|702.45|708.22|699.12|364
1658067600000|2022-07-17 14:20:00|711.78|702.68|710.21|701.11|712.18|703.08|709.93|700.83|260
1658067900000|2022-07-17 14:25:00|710.14|701.04|710.06|700.96|710.78|701.68|709.07|699.97|186
1658068200000|2022-07-17 14:30:00|710.04|700.94|712.12|703.02|712.23|703.13|709.06|699.96|327
1658068500000|2022-07-17 14:35:00|712.13|703.03|710.88|701.78|712.13|703.03|710.63|701.53|213
1658068800000|2022-07-17 14:40:00|710.89|701.79|712.01|702.91|712.76|703.66|710.21|701.11|271
1658069100000|2022-07-17 14:45:00|712.06|702.96|712.86|703.76|713.89|704.79|711.91|702.81|240
1658069400000|2022-07-17 14:50:00|712.88|703.78|712.96|703.86|713.13|704.03|712.09|702.99|220
1658069700000|2022-07-17 14:55:00|712.98|703.88|709.79|700.69|713.17|704.07|709.11|700.01|299
1658070000000|2022-07-17 15:00:00|709.75|700.65|712.59|703.49|713.1|704|709.08|699.98|367
1658070300000|2022-07-17 15:05:00|712.61|703.51|711.06|701.96|713.1|704|711.05|701.95|267
1658070600000|2022-07-17 15:10:00|711.07|701.97|711.66|702.56|711.86|702.76|710.92|701.82|154
1658070900000|2022-07-17 15:15:00|711.78|702.68|711.01|701.91|712.04|702.94|710.81|701.71|193
1658071200000|2022-07-17 15:20:00|710.99|701.89|711.83|702.73|712.75|703.65|710.3|701.2|230
1658071500000|2022-07-17 15:25:00|711.86|702.76|711.19|702.09|711.94|702.84|710.87|701.77|225
1658071800000|2022-07-17 15:30:00|711.18|702.08|705.88|696.78|711.19|702.09|704.81|695.71|346
1658072100000|2022-07-17 15:35:00|705.86|696.76|707.12|698.02|707.23|698.13|704.65|695.55|282
1658072400000|2022-07-17 15:40:00|707.09|697.99|707.09|697.99|708.25|699.15|707.02|697.92|244
1658072700000|2022-07-17 15:45:00|707.01|697.91|705.01|695.91|707.93|698.83|704.85|695.75|298
1658073000000|2022-07-17 15:50:00|705.03|695.93|706.71|697.61|706.74|697.64|704.99|695.89|223
1658073300000|2022-07-17 15:55:00|706.75|697.65|706.93|697.83|707.22|698.12|706.22|697.12|157
1658073600000|2022-07-17 16:00:00|706.92|697.82|706.15|697.05|709.14|700.04|705.87|696.77|285
1658073900000|2022-07-17 16:05:00|706.12|697.02|708.88|699.78|709.7|700.6|706.02|696.92|350
1658074200000|2022-07-17 16:10:00|708.89|699.79|707.2|698.1|709.34|700.24|707.2|698.1|251
1658074500000|2022-07-17 16:15:00|707.19|698.09|700.09|690.99|708.03|698.93|700.05|690.95|541
1658074800000|2022-07-17 16:20:00|700.04|690.94|700.16|691.06|700.63|691.53|696.9|687.8|476
1658075100000|2022-07-17 16:25:00|700.17|691.07|699.19|690.09|700.28|691.18|698.65|689.55|365
1658075400000|2022-07-17 16:30:00|699.17|690.07|700.53|691.43|701.15|692.05|698.87|689.77|428
1658075700000|2022-07-17 16:35:00|700.56|691.46|703.64|694.54|704.09|694.99|700.56|691.46|491
1658076000000|2022-07-17 16:40:00|703.76|694.66|704.57|695.47|704.93|695.83|703.76|694.66|380
1658076300000|2022-07-17 16:45:00|704.56|695.46|703.85|694.75|705.07|695.97|703.7|694.6|280
1658076600000|2022-07-17 16:50:00|703.89|694.79|705.2|696.1|705.24|696.14|703.65|694.55|318
1658076900000|2022-07-17 16:55:00|705.19|696.09|705.02|695.92|705.3|696.2|704.8|695.7|258
1658077200000|2022-07-17 17:00:00|705.01|695.91|706.15|697.05|706.53|697.43|704.82|695.72|401
1658077500000|2022-07-17 17:05:00|706.16|697.06|707.03|697.93|707.08|697.98|706.08|696.98|262
1658077800000|2022-07-17 17:10:00|707.04|697.94|710.21|701.11|710.22|701.12|707.03|697.93|352
1658078100000|2022-07-17 17:15:00|710.22|701.12|715.86|706.76|717.98|708.88|710.21|701.11|664
1658078400000|2022-07-17 17:20:00|715.88|706.78|715.01|705.91|716.26|707.16|713.97|704.87|476
1658078700000|2022-07-17 17:25:00|714.98|705.88|713.46|704.36|716.44|707.34|713.13|704.03|452
1658079000000|2022-07-17 17:30:00|713.53|704.43|711.05|701.95|715.1|706|710.02|700.92|455
1658079300000|2022-07-17 17:35:00|711.06|701.96|709.63|700.53|712.14|703.04|709.15|700.05|482
1658079600000|2022-07-17 17:40:00|709.61|700.51|711.06|701.96|711.15|702.05|709.27|700.17|351
1658079900000|2022-07-17 17:45:00|711.14|702.04|707.01|697.91|711.18|702.08|706.82|697.72|411
1658080200000|2022-07-17 17:50:00|707.02|697.92|703.92|694.82|707.82|698.72|703.91|694.81|528
1658080500000|2022-07-17 17:55:00|703.93|694.83|696.12|687.02|704.95|695.85|692.42|683.32|699
1658080800000|2022-07-17 18:00:00|696.1|687|698.21|689.11|701.06|691.96|695.22|686.12|764
1658081100000|2022-07-17 18:05:00|698.43|689.33|698.15|689.05|699.91|690.81|696.83|687.73|633
1658081400000|2022-07-17 18:10:00|698.16|689.06|699.03|689.93|699.64|690.54|698.1|689|308
1658081700000|2022-07-17 18:15:00|699.04|689.94|701.83|692.73|701.89|692.79|699.04|689.94|364
1658082000000|2022-07-17 18:20:00|701.84|692.74|703.17|694.07|704.15|695.05|701.5|692.4|395
1658082300000|2022-07-17 18:25:00|703.19|694.09|702.73|693.63|703.21|694.11|701.13|692.03|312
1658082600000|2022-07-17 18:30:00|702.74|693.64|703.71|694.61|703.83|694.73|702.14|693.04|300
1658082900000|2022-07-17 18:35:00|703.75|694.65|703.82|694.72|703.99|694.89|703.06|693.96|273
1658083200000|2022-07-17 18:40:00|703.81|694.71|704.09|694.99|704.55|695.45|703|693.9|258
1658083500000|2022-07-17 18:45:00|704.16|695.06|702.95|693.85|704.2|695.1|702.94|693.84|228
1658083800000|2022-07-17 18:50:00|702.89|693.79|700.59|691.49|702.93|693.83|700.2|691.1|287
1658084100000|2022-07-17 18:55:00|700.58|691.48|701.1|692|701.85|692.75|700.19|691.09|218
1658084400000|2022-07-17 19:00:00|701.07|691.97|702.98|693.88|703.13|694.03|700.85|691.75|240
1658084700000|2022-07-17 19:05:00|702.92|693.82|702.19|693.09|705.23|696.13|702.19|693.09|297
1658085000000|2022-07-17 19:10:00|702.17|693.07|700.08|690.98|702.66|693.56|700.05|690.95|247
1658085300000|2022-07-17 19:15:00|700.07|690.97|702.94|693.84|703.34|694.24|700.07|690.97|225
1658085600000|2022-07-17 19:20:00|702.95|693.85|703.72|694.62|704.62|695.52|702.85|693.75|188
1658085900000|2022-07-17 19:25:00|703.79|694.69|704.23|695.13|705.03|695.93|703.42|694.32|209
1658086200000|2022-07-17 19:30:00|704.24|695.14|705.85|696.75|706.08|696.98|704.15|695.05|313
1658086500000|2022-07-17 19:35:00|705.87|696.77|704.95|695.85|706.22|697.12|704.9|695.8|297
1658086800000|2022-07-17 19:40:00|704.97|695.87|707.22|698.12|707.82|698.72|704.94|695.84|283
1658087100000|2022-07-17 19:45:00|707.21|698.11|707.21|698.11|708|698.9|707.08|697.98|263
1658087400000|2022-07-17 19:50:00|707.23|698.13|706|696.9|707.24|698.14|705.01|695.91|212
1658087700000|2022-07-17 19:55:00|706.01|696.91|705.19|696.09|706.88|697.78|705.07|695.97|196
1658088000000|2022-07-17 20:00:00|705.2|696.1|705.3|696.2|705.87|696.77|703.91|694.81|345
1658088300000|2022-07-17 20:05:00|705.32|696.22|704.8|695.7|705.75|696.65|703.82|694.72|260
1658088600000|2022-07-17 20:10:00|704.79|695.69|703.89|694.79|705.19|696.09|703.88|694.78|232
1658088900000|2022-07-17 20:15:00|703.92|694.82|703.81|694.71|704.12|695.02|701.94|692.84|299
1658089200000|2022-07-17 20:20:00|703.82|694.72|704.99|695.89|705.07|695.97|702.89|693.79|279
1658089500000|2022-07-17 20:25:00|705|695.9|706.21|697.11|706.8|697.7|705|695.9|269
1658089800000|2022-07-17 20:30:00|706.19|697.09|706.02|696.92|706.2|697.1|705.24|696.14|250
1658090100000|2022-07-17 20:35:00|706|696.9|704.01|694.91|706.05|696.95|703.23|694.13|235
1658090400000|2022-07-17 20:40:00|704|694.9|703.15|694.05|704.06|694.96|702.9|693.8|232
1658090700000|2022-07-17 20:45:00|703.18|694.08|704|694.9|704.26|695.16|703.03|693.93|174
1658091000000|2022-07-17 20:50:00|703.98|694.88|705.8|696.7|706.27|697.17|703.98|694.88|283
1658091300000|2022-07-17 20:55:00|705.75|696.65|704.16|695.06|705.95|696.85|704.11|695.01|201
1658091600000|2022-07-17 21:00:00|704.18|695.08|705.25|696.15|705.3|696.2|701.68|692.58|476
1658091900000|2022-07-17 21:05:00|705.21|696.11|706.82|697.72|707.03|697.93|704.95|695.85|336
1658092200000|2022-07-17 21:10:00|706.79|697.69|706.03|696.93|707.06|697.96|706.03|696.93|192
1658092500000|2022-07-17 21:15:00|706.06|696.96|706.74|697.64|708|698.9|704.79|695.69|326
1658092800000|2022-07-17 21:20:00|706.76|697.66|708.09|698.99|708.09|698.99|706.65|697.55|233
1658093100000|2022-07-17 21:25:00|708.06|698.96|708.21|699.11|708.66|699.56|707.93|698.83|236
1658093400000|2022-07-17 21:30:00|708.25|699.15|708.22|699.12|708.83|699.73|708.14|699.04|153
1658093700000|2022-07-17 21:35:00|708.25|699.15|707.67|698.57|708.79|699.69|707.52|698.42|154
1658094000000|2022-07-17 21:40:00|707.7|698.6|706.23|697.13|707.7|698.6|706.19|697.09|113
1658094300000|2022-07-17 21:45:00|706.24|697.14|705.97|696.87|706.9|697.8|705.97|696.87|112
1658094600000|2022-07-17 21:50:00|705.98|696.88|706.57|697.47|706.57|697.47|705.16|696.06|218
1658094900000|2022-07-17 21:55:00|706.65|697.55|707.08|697.98|708.11|699.01|706.65|697.55|219
1658095200000|2022-07-17 22:00:00|707.06|697.96|706.84|697.74|709.9|700.8|706.62|697.52|350
1658095500000|2022-07-17 22:05:00|706.83|697.73|706.19|697.09|706.93|697.83|705.9|696.8|208
1658095800000|2022-07-17 22:10:00|706.22|697.12|706.47|697.37|706.57|697.47|705.84|696.74|134
1658096100000|2022-07-17 22:15:00|706.48|697.38|703.81|694.71|706.57|697.47|701.98|692.88|305
1658096400000|2022-07-17 22:20:00|703.79|694.69|704.8|695.7|705.11|696.01|703.18|694.08|261
1658096700000|2022-07-17 22:25:00|704.79|695.69|703.77|694.67|704.8|695.7|703.2|694.1|129
1658097000000|2022-07-17 22:30:00|703.78|694.68|705.95|696.85|706.3|697.2|703.22|694.12|205
1658097300000|2022-07-17 22:35:00|705.94|696.84|706.79|697.69|707.09|697.99|705.94|696.84|154
1658097600000|2022-07-17 22:40:00|706.81|697.71|706.18|697.08|707|697.9|705.68|696.58|151
1658097900000|2022-07-17 22:45:00|706.17|697.07|705.7|696.6|706.26|697.16|705.22|696.12|148
1658098200000|2022-07-17 22:50:00|705.85|696.75|705.7|696.6|706.1|697|704.75|695.65|181
1658098500000|2022-07-17 22:55:00|705.8|696.7|705.77|696.67|706.05|696.95|705.09|695.99|143
1658098800000|2022-07-17 23:00:00|705.83|696.73|703.41|694.31|705.88|696.78|703.25|694.15|170
1658099100000|2022-07-17 23:05:00|703.43|694.33|705.91|696.81|706.69|697.59|703.38|694.28|207
1658099400000|2022-07-17 23:10:00|705.81|696.71|705.85|696.75|707.56|698.46|705.71|696.61|190
1658099700000|2022-07-17 23:15:00|705.9|696.8|705.84|696.74|707.3|698.2|705.5|696.4|185
1658100000000|2022-07-17 23:20:00|705.85|696.75|703.09|693.99|706.05|696.95|702.05|692.95|308
1658100300000|2022-07-17 23:25:00|703.14|694.04|698.71|689.61|703.22|694.12|697.87|688.77|402
1658100600000|2022-07-17 23:30:00|698.67|689.57|699.09|689.99|700.23|691.13|698.61|689.51|208
1658100900000|2022-07-17 23:35:00|699.11|690.01|698.81|689.71|699.11|690.01|696.69|687.59|328
1658101200000|2022-07-17 23:40:00|698.85|689.75|699.75|690.65|700.28|691.18|698.63|689.53|247
1658101500000|2022-07-17 23:45:00|699.72|690.62|700.18|691.08|701.25|692.15|698.88|689.78|206
1658101800000|2022-07-17 23:50:00|700.19|691.09|695.55|686.45|701.31|692.21|695.1|686|308
1658102100000|2022-07-17 23:55:00|695.5|686.4|696.29|687.19|696.72|687.62|695.29|686.19|266
1658102400000|2022-07-18 00:00:00|696.3|687.2|698.48|689.38|698.6|689.5|695.14|686.04|409
1658102700000|2022-07-18 00:05:00|698.46|689.36|700.32|691.22|701.81|692.71|698.46|689.36|396
1658103000000|2022-07-18 00:10:00|700.2|691.1|703.1|694|703.23|694.13|700.18|691.08|324
1658103300000|2022-07-18 00:15:00|703.14|694.04|702.22|693.12|703.18|694.08|701.7|692.6|211
1658103600000|2022-07-18 00:20:00|702.27|693.17|704.34|695.24|704.91|695.81|700.99|691.89|318
1658103900000|2022-07-18 00:25:00|704.39|695.29|703.27|694.17|706.03|696.93|703.23|694.13|278
1658104200000|2022-07-18 00:30:00|703.25|694.15|705.1|696|705.55|696.45|701.8|692.7|376
1658104500000|2022-07-18 00:35:00|705.09|695.99|700.2|691.1|705.1|696|699.66|690.56|320
1658104800000|2022-07-18 00:40:00|700.15|691.05|698.54|689.44|700.24|691.14|697.95|688.85|237
1658105100000|2022-07-18 00:45:00|698.59|689.49|697.67|688.57|698.91|689.81|697.07|687.97|247
1658105400000|2022-07-18 00:50:00|697.56|688.46|697.97|688.87|698.18|689.08|696.89|687.79|286
1658105700000|2022-07-18 00:55:00|698|688.9|698.29|689.19|699.59|690.49|697.84|688.74|287
1658106000000|2022-07-18 01:00:00|698.31|689.21|701.23|692.13|702.07|692.97|698.11|689.01|340
1658106300000|2022-07-18 01:05:00|701.26|692.16|703.13|694.03|703.29|694.19|700.96|691.86|256
1658106600000|2022-07-18 01:10:00|703.1|694|707.02|697.92|707.32|698.22|702.72|693.62|425
1658106900000|2022-07-18 01:15:00|707.07|697.97|709.75|700.65|709.8|700.7|707.02|697.92|478
1658107200000|2022-07-18 01:20:00|709.69|700.59|711.04|701.94|711.15|702.05|708.68|699.58|335
1658107500000|2022-07-18 01:25:00|710.98|701.88|712.02|702.92|712.33|703.23|710.15|701.05|254
1658107800000|2022-07-18 01:30:00|712.05|702.95|712.27|703.17|712.71|703.61|710.76|701.66|290
1658108100000|2022-07-18 01:35:00|712.35|703.25|710.18|701.08|712.35|703.25|710.01|700.91|265
1658108400000|2022-07-18 01:40:00|710.17|701.07|712.65|703.55|713.59|704.49|710.13|701.03|263
1658108700000|2022-07-18 01:45:00|712.66|703.56|712.77|703.67|713.57|704.47|712.21|703.11|173
1658109000000|2022-07-18 01:50:00|712.64|703.54|711.51|702.41|713.67|704.57|711.41|702.31|194
1658109300000|2022-07-18 01:55:00|711.48|702.38|712.09|702.99|713.44|704.34|711.44|702.34|260
1658109600000|2022-07-18 02:00:00|712.08|702.98|713.85|704.75|715.56|706.46|712.08|702.98|365
1658109900000|2022-07-18 02:05:00|713.84|704.74|718.21|709.11|718.21|709.11|712.9|703.8|274
1658110200000|2022-07-18 02:10:00|718.24|709.14|717.17|708.07|718.87|709.77|715.74|706.64|315
1658110500000|2022-07-18 02:15:00|717.11|708.01|717.79|708.69|718.2|709.1|717.1|708|317
1658110800000|2022-07-18 02:20:00|717.8|708.7|716.95|707.85|718.89|709.79|716.08|706.98|338
1658111100000|2022-07-18 02:25:00|716.96|707.86|716.87|707.77|717.08|707.98|716.09|706.99|233
1658111400000|2022-07-18 02:30:00|716.85|707.75|716.1|707|717.89|708.79|715.56|706.46|340
1658111700000|2022-07-18 02:35:00|716.11|707.01|717.26|708.16|717.8|708.7|716.11|707.01|246
1658112000000|2022-07-18 02:40:00|717.28|708.18|723.92|714.82|724.1|715|716.22|707.12|547
1658112300000|2022-07-18 02:45:00|723.98|714.88|723.87|714.77|725.12|716.02|722.75|713.65|564
1658112600000|2022-07-18 02:50:00|723.9|714.8|724.88|715.78|725.74|716.64|722.21|713.11|674
1658112900000|2022-07-18 02:55:00|724.91|715.81|726.03|716.93|727.41|718.31|723.99|714.89|578
1658113200000|2022-07-18 03:00:00|726.04|716.94|728.01|718.91|729.95|720.85|725.68|716.58|502
1658113500000|2022-07-18 03:05:00|728|718.9|727.28|718.18|728.98|719.88|727.26|718.16|452
1658113800000|2022-07-18 03:10:00|727.23|718.13|722.98|713.88|727.5|718.4|722.73|713.63|337
1658114100000|2022-07-18 03:15:00|722.9|713.8|724.87|715.77|725.05|715.95|722.76|713.66|376
1658114400000|2022-07-18 03:20:00|724.85|715.75|725.23|716.13|725.9|716.8|724.01|714.91|401
1658114700000|2022-07-18 03:25:00|725.22|716.12|726.21|717.11|726.84|717.74|725.15|716.05|411
1658115000000|2022-07-18 03:30:00|726.15|717.05|724.94|715.84|726.53|717.43|724.22|715.12|295
1658115300000|2022-07-18 03:35:00|724.97|715.87|723.92|714.82|725.3|716.2|723.92|714.82|306
1658115600000|2022-07-18 03:40:00|723.93|714.83|723.74|714.64|724.24|715.14|723.18|714.08|224
1658115900000|2022-07-18 03:45:00|723.71|714.61|722.86|713.76|724.14|715.04|722.31|713.21|254
1658116200000|2022-07-18 03:50:00|722.87|713.77|724.05|714.95|724.35|715.25|722.75|713.65|225
1658116500000|2022-07-18 03:55:00|724.07|714.97|724.09|714.99|724.84|715.74|723.9|714.8|219
1658116800000|2022-07-18 04:00:00|724.04|714.94|722.07|712.97|724.17|715.07|721.89|712.79|267
1658117100000|2022-07-18 04:05:00|722.09|712.99|722.92|713.82|722.98|713.88|721.15|712.05|283
1658117400000|2022-07-18 04:10:00|722.95|713.85|722.09|712.99|723.21|714.11|722.08|712.98|182
1658117700000|2022-07-18 04:15:00|722.11|713.01|721.36|712.26|722.54|713.44|720.83|711.73|180
1658118000000|2022-07-18 04:20:00|721.41|712.31|718.2|709.1|721.79|712.69|718.03|708.93|301
1658118300000|2022-07-18 04:25:00|718.15|709.05|722.31|713.21|723.86|714.76|718.15|709.05|403
1658118600000|2022-07-18 04:30:00|722.33|713.23|721.16|712.06|722.95|713.85|721.16|712.06|229
1658118900000|2022-07-18 04:35:00|721.21|712.11|721.92|712.82|722.07|712.97|721.21|712.11|198
1658119200000|2022-07-18 04:40:00|721.94|712.84|723.23|714.13|723.26|714.16|721.01|711.91|314
1658119500000|2022-07-18 04:45:00|723.2|714.1|721.74|712.64|723.28|714.18|721.7|712.6|204
1658119800000|2022-07-18 04:50:00|721.71|712.61|722.03|712.93|722.71|713.61|721.3|712.2|195
1658120100000|2022-07-18 04:55:00|722.02|712.92|725.39|716.29|725.39|716.29|722|712.9|238
1658120400000|2022-07-18 05:00:00|725.38|716.28|725.09|715.99|726.31|717.21|723.7|714.6|367
1658120700000|2022-07-18 05:05:00|725.11|716.01|729.19|720.09|730.42|721.32|725.09|715.99|574
1658121000000|2022-07-18 05:10:00|729.17|720.07|727.09|717.99|730.54|721.44|727.09|717.99|392
1658121300000|2022-07-18 05:15:00|727.18|718.08|733.3|724.2|734.35|725.25|727.17|718.07|543
1658121600000|2022-07-18 05:20:00|733.25|724.15|732.59|723.49|733.79|724.69|732.21|723.11|402
1658121900000|2022-07-18 05:25:00|732.58|723.48|735.3|726.2|735.78|726.68|731.09|721.99|406
1658122200000|2022-07-18 05:30:00|735.42|726.32|736.24|727.14|738.68|729.58|734.33|725.23|557
1658122500000|2022-07-18 05:35:00|736.29|727.19|740.95|731.85|741.3|732.2|735.79|726.69|391
1658122800000|2022-07-18 05:40:00|740.93|731.83|740.87|731.77|741.43|732.33|737.71|728.61|595
1658123100000|2022-07-18 05:45:00|740.89|731.79|738.56|729.46|741.17|732.07|737.12|728.02|460
1658123400000|2022-07-18 05:50:00|738.58|729.48|740.19|731.09|740.72|731.62|738.55|729.45|425
1658123700000|2022-07-18 05:55:00|740.14|731.04|741.61|732.51|741.96|732.86|740.02|730.92|476
1658124000000|2022-07-18 06:00:00|741.59|732.49|742.31|733.21|743.16|734.06|739.65|730.55|476
1658124300000|2022-07-18 06:05:00|742.32|733.22|745.35|736.25|745.87|736.77|742.32|733.22|401
1658124600000|2022-07-18 06:10:00|745.4|736.3|741.31|732.21|745.4|736.3|740.46|731.36|335
1658124900000|2022-07-18 06:15:00|741.55|732.45|742.33|733.23|742.9|733.8|741.03|731.93|320
1658125200000|2022-07-18 06:20:00|742.34|733.24|746.92|737.82|746.92|737.82|742.05|732.95|436
1658125500000|2022-07-18 06:25:00|746.9|737.8|744.16|735.06|746.92|737.82|743.93|734.83|443
1658125800000|2022-07-18 06:30:00|744.12|735.02|749.02|739.92|750.2|741.1|744.06|734.96|602
1658126100000|2022-07-18 06:35:00|749.05|739.95|756.2|747.1|756.27|747.17|749.03|739.93|650
1658126400000|2022-07-18 06:40:00|756.18|747.08|752.21|743.11|756.21|747.11|752.18|743.08|526
1658126700000|2022-07-18 06:45:00|752.27|743.17|753.94|744.84|754.4|745.3|752.27|743.17|575
1658127000000|2022-07-18 06:50:00|753.92|744.82|754.97|745.87|756.65|747.55|753.92|744.82|499
1658127300000|2022-07-18 06:55:00|755.02|745.92|754.17|745.07|756.88|747.78|754.05|744.95|458
1658127600000|2022-07-18 07:00:00|754.18|745.08|756.81|747.71|757.56|748.46|753.92|744.82|394
1658127900000|2022-07-18 07:05:00|756.71|747.61|758.28|749.18|760.47|751.37|756.5|747.4|474
1658128200000|2022-07-18 07:10:00|758.27|749.17|757.8|748.7|761.39|752.29|757.15|748.05|540
1658128500000|2022-07-18 07:15:00|757.85|748.75|754.29|745.19|757.85|748.75|753.7|744.6|470
1658128800000|2022-07-18 07:20:00|754.27|745.17|752.97|743.87|754.35|745.25|749.7|740.6|509
1658129100000|2022-07-18 07:25:00|752.91|743.81|755.1|746|755.2|746.1|752.86|743.76|458
1658129400000|2022-07-18 07:30:00|755.08|745.98|755.01|745.91|755.24|746.14|753.77|744.67|425
1658129700000|2022-07-18 07:35:00|755|745.9|752.85|743.75|755.04|745.94|752.25|743.15|367
1658130000000|2022-07-18 07:40:00|752.84|743.74|753.31|744.21|753.43|744.33|752.8|743.7|219
1658130300000|2022-07-18 07:45:00|753.4|744.3|755.98|746.88|756.2|747.1|753.27|744.17|370
1658130600000|2022-07-18 07:50:00|755.85|746.75|757.18|748.08|758.83|749.73|755.34|746.24|385
1658130900000|2022-07-18 07:55:00|757.21|748.11|757.22|748.12|759.7|750.6|757.21|748.11|436
1658131200000|2022-07-18 08:00:00|757.14|748.04|759.86|750.76|760.14|751.04|755.82|746.72|497
1658131500000|2022-07-18 08:05:00|759.9|750.8|762.33|753.23|764.27|755.17|759.37|750.27|686
1658131800000|2022-07-18 08:10:00|762.35|753.25|763.81|754.71|763.81|754.71|760.26|751.16|468
1658132100000|2022-07-18 08:15:00|763.78|754.68|765.4|756.3|766.01|756.91|762.38|753.28|469
1658132400000|2022-07-18 08:20:00|765.42|756.32|761.34|752.24|767.33|758.23|761.29|752.19|652
1658132700000|2022-07-18 08:25:00|761.44|752.34|755.23|746.13|761.44|752.34|754.02|744.92|606
1658133000000|2022-07-18 08:30:00|755.21|746.11|757.23|748.13|757.56|748.46|754.45|745.35|445
1658133300000|2022-07-18 08:35:00|757.24|748.14|753.25|744.15|757.27|748.17|752.38|743.28|524
1658133600000|2022-07-18 08:40:00|753.38|744.28|755.41|746.31|755.65|746.55|753.38|744.28|261
1658133900000|2022-07-18 08:45:00|755.36|746.26|756.83|747.73|757.3|748.2|755.25|746.15|287
1658134200000|2022-07-18 08:50:00|756.82|747.72|757.93|748.83|757.99|748.89|756.15|747.05|309
1658134500000|2022-07-18 08:55:00|757.9|748.8|757.16|748.06|759|749.9|756.93|747.83|305
1658134800000|2022-07-18 09:00:00|757.17|748.07|758.03|748.93|759.19|750.09|756.88|747.78|404
1658135100000|2022-07-18 09:05:00|758.13|749.03|757.89|748.79|758.25|749.15|756.29|747.19|345
1658135400000|2022-07-18 09:10:00|757.84|748.74|756.19|747.09|758.7|749.6|755.35|746.25|236
1658135700000|2022-07-18 09:15:00|756.21|747.11|754.15|745.05|756.85|747.75|753.95|744.85|302
1658136000000|2022-07-18 09:20:00|754.18|745.08|757.19|748.09|758.26|749.16|753.88|744.78|409
1658136300000|2022-07-18 09:25:00|757.17|748.07|758.41|749.31|759.01|749.91|757.08|747.98|325
1658136600000|2022-07-18 09:30:00|758.4|749.3|757.26|748.16|759.97|750.87|757.21|748.11|400
1658136900000|2022-07-18 09:35:00|757.24|748.14|757.02|747.92|758.35|749.25|756.38|747.28|220
1658137200000|2022-07-18 09:40:00|756.95|747.85|754.19|745.09|757.39|748.29|754.1|745|312
1658137500000|2022-07-18 09:45:00|754.23|745.13|754.56|745.46|754.63|745.53|753.87|744.77|208
1658137800000|2022-07-18 09:50:00|754.58|745.48|754.42|745.32|754.85|745.75|754.2|745.1|174
1658138100000|2022-07-18 09:55:00|754.52|745.42|753.98|744.88|754.84|745.74|753.65|744.55|291
1658138400000|2022-07-18 10:00:00|754|744.9|752.74|743.64|754.1|745|751.8|742.7|407
1658138700000|2022-07-18 10:05:00|752.77|743.67|754.32|745.22|754.48|745.38|752.34|743.24|347
1658139000000|2022-07-18 10:10:00|754.29|745.19|754.13|745.03|754.4|745.3|753.64|744.54|210
1658139300000|2022-07-18 10:15:00|754.08|744.98|754.37|745.27|754.5|745.4|753.9|744.8|204
1658139600000|2022-07-18 10:20:00|754.45|745.35|756.26|747.16|756.64|747.54|754.24|745.14|235
1658139900000|2022-07-18 10:25:00|756.25|747.15|759.8|750.7|760.01|750.91|755.69|746.59|576
1658140200000|2022-07-18 10:30:00|759.85|750.75|757.2|748.1|763.16|754.06|755.39|746.29|468
1658140500000|2022-07-18 10:35:00|757.25|748.15|756.23|747.13|757.25|748.15|754.71|745.61|393
1658140800000|2022-07-18 10:40:00|756.27|747.17|757.4|748.3|758.27|749.17|756.13|747.03|452
1658141100000|2022-07-18 10:45:00|757.42|748.32|756.28|747.18|757.85|748.75|756.11|747.01|370
1658141400000|2022-07-18 10:50:00|756.3|747.2|755.82|746.72|756.93|747.83|754.85|745.75|352
1658141700000|2022-07-18 10:55:00|755.84|746.74|756.76|747.66|757.46|748.36|755.82|746.72|294
1658142000000|2022-07-18 11:00:00|756.74|747.64|755.8|746.7|758.12|749.02|755.8|746.7|390
1658142300000|2022-07-18 11:05:00|755.84|746.74|757.35|748.25|757.45|748.35|755.8|746.7|315
1658142600000|2022-07-18 11:10:00|757.4|748.3|758.26|749.16|759.22|750.12|757.21|748.11|284
1658142900000|2022-07-18 11:15:00|758.25|749.15|756.9|747.8|760.24|751.14|756.69|747.59|441
1658143200000|2022-07-18 11:20:00|756.91|747.81|758.34|749.24|758.34|749.24|756.6|747.5|262
1658143500000|2022-07-18 11:25:00|758.53|749.43|760.96|751.86|761.66|752.56|758.53|749.43|410
1658143800000|2022-07-18 11:30:00|761.01|751.91|759.21|750.11|761.19|752.09|759.15|750.05|281
1658144100000|2022-07-18 11:35:00|759.23|750.13|754.18|745.08|759.36|750.26|753.55|744.45|454
1658144400000|2022-07-18 11:40:00|754.19|745.09|751.53|742.43|754.52|745.42|750.13|741.03|395
1658144700000|2022-07-18 11:45:00|751.72|742.62|744.28|735.18|751.72|742.62|743.61|734.51|540
1658145000000|2022-07-18 11:50:00|744.26|735.16|747.14|738.04|747.59|738.49|743.95|734.85|528
1658145300000|2022-07-18 11:55:00|747.25|738.15|748.94|739.84|749.97|740.87|747.25|738.15|468
1658145600000|2022-07-18 12:00:00|748.92|739.82|749.23|740.13|750.96|741.86|748.72|739.62|416
1658145900000|2022-07-18 12:05:00|749.24|740.14|747.74|738.64|749.29|740.19|746.75|737.65|369
1658146200000|2022-07-18 12:10:00|747.71|738.61|748.82|739.72|749.04|739.94|747.3|738.2|343
1658146500000|2022-07-18 12:15:00|748.86|739.76|744.21|735.11|749.7|740.6|743.3|734.2|401
1658146800000|2022-07-18 12:20:00|744.26|735.16|741.03|731.93|744.73|735.63|740.91|731.81|437
1658147100000|2022-07-18 12:25:00|741.07|731.97|745.26|736.16|745.3|736.2|741.07|731.97|462
1658147400000|2022-07-18 12:30:00|745.22|736.12|749.24|740.14|749.99|740.89|744.09|734.99|531
1658147700000|2022-07-18 12:35:00|749.1|740|750.98|741.88|751.37|742.27|748.16|739.06|385
1658148000000|2022-07-18 12:40:00|750.95|741.85|751.86|742.76|752.95|743.85|749.25|740.15|381
1658148300000|2022-07-18 12:45:00|751.85|742.75|750.28|741.18|753.23|744.13|750.21|741.11|418
1658148600000|2022-07-18 12:50:00|750.25|741.15|751.05|741.95|751.65|742.55|750.15|741.05|187
1658148900000|2022-07-18 12:55:00|751.25|742.15|756.45|747.35|757.07|747.97|751.2|742.1|565
1658149200000|2022-07-18 13:00:00|756.69|747.59|757.23|748.13|757.85|748.75|755.24|746.14|535
1658149500000|2022-07-18 13:05:00|757.04|747.94|758.08|748.98|759.2|750.1|756.4|747.3|336
1658149800000|2022-07-18 13:10:00|758.17|749.07|761.87|752.77|761.87|752.77|757.75|748.65|399
1658150100000|2022-07-18 13:15:00|761.84|752.74|758.73|749.63|761.97|752.87|758.63|749.53|367
1658150400000|2022-07-18 13:20:00|758.78|749.68|759.46|750.36|760.35|751.25|758.21|749.11|299
1658150700000|2022-07-18 13:25:00|759.45|750.35|760.96|751.86|761.02|751.92|759.21|750.11|346
1658151000000|2022-07-18 13:30:00|761.02|751.92|763.06|753.96|765.53|756.43|758.9|749.8|653
1658151300000|2022-07-18 13:35:00|763.07|753.97|760.41|751.31|763.07|753.97|759.77|750.67|563
1658151600000|2022-07-18 13:40:00|760.7|751.6|758.75|749.65|760.78|751.68|756.21|747.11|510
1658151900000|2022-07-18 13:45:00|758.7|749.6|759.26|750.16|761.25|752.15|758.12|749.02|526
1658152200000|2022-07-18 13:50:00|759.21|750.11|759.23|750.13|759.94|750.84|758.01|748.91|441
1658152500000|2022-07-18 13:55:00|759.33|750.23|757.78|748.68|760.27|751.17|757.65|748.55|369
1658152800000|2022-07-18 14:00:00|757.75|748.65|758.86|749.76|760.64|751.54|757.51|748.41|441
1658153100000|2022-07-18 14:05:00|758.84|749.74|754.88|745.78|758.9|749.8|754.83|745.73|462
1658153400000|2022-07-18 14:10:00|755.11|746.01|754.87|745.77|755.86|746.76|752.74|743.64|525
1658153700000|2022-07-18 14:15:00|754.86|745.76|755.05|745.95|756.88|747.78|754.79|745.69|356
1658154000000|2022-07-18 14:20:00|755.01|745.91|753.82|744.72|755.01|745.91|753.66|744.56|137
1658154300000|2022-07-18 14:25:00|753.81|744.71|752.21|743.11|753.81|744.71|751.15|742.05|478
1658154600000|2022-07-18 14:30:00|752.22|743.12|756.39|747.29|757.96|748.86|752.22|743.12|552
1658154900000|2022-07-18 14:35:00|756.41|747.31|754.58|745.48|756.41|747.31|753.89|744.79|226
1658155200000|2022-07-18 14:40:00|754.63|745.53|755.41|746.31|755.97|746.87|754.59|745.49|350
1658155500000|2022-07-18 14:45:00|755.36|746.26|754.07|744.97|756.25|747.15|753.86|744.76|392
1658155800000|2022-07-18 14:50:00|754.02|744.92|756.13|747.03|756.25|747.15|754.02|744.92|319
1658156100000|2022-07-18 14:55:00|756.15|747.05|760.9|751.8|761.05|751.95|755.75|746.65|440
1658156400000|2022-07-18 15:00:00|760.89|751.79|763.24|754.14|763.24|754.14|760.3|751.2|435
1658156700000|2022-07-18 15:05:00|763.23|754.13|761.86|752.76|763.78|754.68|761.03|751.93|328
1658157000000|2022-07-18 15:10:00|761.82|752.72|763.79|754.69|764.09|754.99|761.2|752.1|328
1658157300000|2022-07-18 15:15:00|763.9|754.8|762.15|753.05|764.05|754.95|761|751.9|451
1658157600000|2022-07-18 15:20:00|762.35|753.25|763.73|754.63|763.92|754.82|761.27|752.17|318
1658157900000|2022-07-18 15:25:00|763.75|754.65|762|752.9|763.98|754.88|761.11|752.01|350
1658158200000|2022-07-18 15:30:00|762.06|752.96|763.2|754.1|763.25|754.15|760.79|751.69|439
1658158500000|2022-07-18 15:35:00|763.19|754.09|769.29|760.19|769.4|760.3|762.93|753.83|445
1658158800000|2022-07-18 15:40:00|769.45|760.35|767.14|758.04|771|761.9|766.15|757.05|599
1658159100000|2022-07-18 15:45:00|767.09|757.99|765.85|756.75|767.23|758.13|763.96|754.86|523
1658159400000|2022-07-18 15:50:00|765.9|756.8|767.04|757.94|767.3|758.2|765.9|756.8|378
1658159700000|2022-07-18 15:55:00|767.14|758.04|772.24|763.14|777.05|767.95|767.14|758.04|777
1658160000000|2022-07-18 16:00:00|772.29|763.19|768.89|759.79|772.83|763.73|767.15|758.05|704
1658160300000|2022-07-18 16:05:00|768.86|759.76|760.85|751.75|768.95|759.85|760.78|751.68|611
1658160600000|2022-07-18 16:10:00|760.91|751.81|762.14|753.04|762.87|753.77|760.1|751|571
1658160900000|2022-07-18 16:15:00|762.19|753.09|761.05|751.95|762.25|753.15|758.26|749.16|410
1658161200000|2022-07-18 16:20:00|761.06|751.96|758.98|749.88|761.29|752.19|758.7|749.6|374
1658161500000|2022-07-18 16:25:00|758.93|749.83|758.05|748.95|759.91|750.81|757.84|748.74|389
1658161800000|2022-07-18 16:30:00|758|748.9|759.28|750.18|761.02|751.92|758|748.9|387
1658162100000|2022-07-18 16:35:00|759.31|750.21|755.4|746.3|759.91|750.81|755.4|746.3|490
1658162400000|2022-07-18 16:40:00|755.23|746.13|751.8|742.7|755.63|746.53|750.75|741.65|528
1658162700000|2022-07-18 16:45:00|751.85|742.75|756.08|746.98|756.09|746.99|751.8|742.7|439
1658163000000|2022-07-18 16:50:00|756.07|746.97|755.14|746.04|756.56|747.46|754.94|745.84|290
1658163300000|2022-07-18 16:55:00|755.17|746.07|756.01|746.91|756.88|747.78|754.14|745.04|428
1658163600000|2022-07-18 17:00:00|756.03|746.93|755.03|745.93|756.95|747.85|754.82|745.72|368
1658163900000|2022-07-18 17:05:00|755.12|746.02|752.48|743.38|755.64|746.54|750.74|741.64|519
1658164200000|2022-07-18 17:10:00|752.47|743.37|751.62|742.52|752.95|743.85|751|741.9|423
1658164500000|2022-07-18 17:15:00|751.64|742.54|747.99|738.89|752.71|743.61|747.71|738.61|363
1658164800000|2022-07-18 17:20:00|747.88|738.78|746.51|737.41|748.28|739.18|745.26|736.16|416
1658165100000|2022-07-18 17:25:00|746.44|737.34|748.7|739.6|749.94|740.84|745.8|736.7|476
1658165400000|2022-07-18 17:30:00|748.9|739.8|745.98|736.88|750.11|741.01|745.43|736.33|474
1658165700000|2022-07-18 17:35:00|745.94|736.84|747.06|737.96|747.81|738.71|745.06|735.96|457
1658166000000|2022-07-18 17:40:00|747.01|737.91|745.02|735.92|747.36|738.26|744.07|734.97|461
1658166300000|2022-07-18 17:45:00|744.97|735.87|745.01|735.91|745.97|736.87|743.26|734.16|466
1658166600000|2022-07-18 17:50:00|744.97|735.87|746.21|737.11|747.92|738.82|744.75|735.65|419
1658166900000|2022-07-18 17:55:00|746.28|737.18|741.81|732.71|746.28|737.18|740.56|731.46|559
1658167200000|2022-07-18 18:00:00|741.85|732.75|741.85|732.75|742.97|733.87|738.77|729.67|461
1658167500000|2022-07-18 18:05:00|741.8|732.7|743.07|733.97|743.35|734.25|741.75|732.65|355
1658167800000|2022-07-18 18:10:00|743.03|733.93|743.3|734.2|744.2|735.1|741.87|732.77|431
1658168100000|2022-07-18 18:15:00|743.28|734.18|745.31|736.21|745.32|736.22|742.82|733.72|292
1658168400000|2022-07-18 18:20:00|745.32|736.22|746.34|737.24|747.12|738.02|744.86|735.76|316
1658168700000|2022-07-18 18:25:00|746.36|737.26|743.11|734.01|746.47|737.37|742.73|733.63|333
1658169000000|2022-07-18 18:30:00|743.06|733.96|743.25|734.15|744.09|734.99|742.23|733.13|316
1658169300000|2022-07-18 18:35:00|743.2|734.1|744.95|735.85|745.87|736.77|743.17|734.07|283
1658169600000|2022-07-18 18:40:00|745.03|735.93|743.26|734.16|745.31|736.21|743.06|733.96|341
1658169900000|2022-07-18 18:45:00|743.18|734.08|742.93|733.83|743.3|734.2|741.36|732.26|335
1658170200000|2022-07-18 18:50:00|742.96|733.86|742.05|732.95|743|733.9|740.22|731.12|355
1658170500000|2022-07-18 18:55:00|742.04|732.94|737.99|728.89|742.18|733.08|737.04|727.94|332
1658170800000|2022-07-18 19:00:00|737.92|728.82|736.44|727.34|739.99|730.89|735.75|726.65|419
1658171100000|2022-07-18 19:05:00|736.32|727.22|736.9|727.8|738.33|729.23|736.04|726.94|292
1658171400000|2022-07-18 19:10:00|736.99|727.89|731.58|722.48|737|727.9|729.11|720.01|408
1658171700000|2022-07-18 19:15:00|731.63|722.53|737.79|728.69|738.88|729.78|731.14|722.04|446
1658172000000|2022-07-18 19:20:00|737.7|728.6|739.13|730.03|741|731.9|737.31|728.21|265
1658172300000|2022-07-18 19:25:00|739.03|729.93|739.32|730.22|742.07|732.97|738.1|729|383
1658172600000|2022-07-18 19:30:00|739.06|729.96|739.03|729.93|740.66|731.56|738.36|729.26|272
1658172900000|2022-07-18 19:35:00|739.02|729.92|736.92|727.82|740.18|731.08|736.73|727.63|389
1658173200000|2022-07-18 19:40:00|736.77|727.67|737.25|728.15|738.1|729|736.24|727.14|292
1658173500000|2022-07-18 19:45:00|737.1|728|732.08|722.98|737.1|728|730.65|721.55|472
1658173800000|2022-07-18 19:50:00|732.1|723|737.26|728.16|737.77|728.67|732.06|722.96|466
1658174100000|2022-07-18 19:55:00|737.3|728.2|737.06|727.96|737.87|728.77|735.8|726.7|291
1658174400000|2022-07-18 20:00:00|737.07|727.97|734.68|725.58|737.83|728.73|733.9|724.8|392
1658174700000|2022-07-18 20:05:00|734.65|725.55|736.94|727.84|738.25|729.15|734.65|725.55|271
1658175000000|2022-07-18 20:10:00|736.95|727.85|736.13|727.03|737.96|728.86|736.11|727.01|255
1658175300000|2022-07-18 20:15:00|736.11|727.01|737.27|728.17|737.84|728.74|735.2|726.1|268
1658175600000|2022-07-18 20:20:00|737.34|728.24|738.6|729.5|739.4|730.3|737.25|728.15|279
1658175900000|2022-07-18 20:25:00|738.7|729.6|739.3|730.2|740.13|731.03|737.91|728.81|292
1658176200000|2022-07-18 20:30:00|739.15|730.05|741.25|732.15|741.95|732.85|738.33|729.23|297
1658176500000|2022-07-18 20:35:00|741.23|732.13|736.8|727.7|741.29|732.19|735.64|726.54|299
1658176800000|2022-07-18 20:40:00|736.75|727.65|736.32|727.22|737.4|728.3|734.35|725.25|310
1658177100000|2022-07-18 20:45:00|736.33|727.23|735.92|726.82|736.88|727.78|735.2|726.1|247
1658177400000|2022-07-18 20:50:00|735.87|726.77|735.04|725.94|736.18|727.08|734.25|725.15|198
1658177700000|2022-07-18 20:55:00|735.03|725.93|733.73|724.63|735.05|725.95|733.17|724.07|282
1658178000000|2022-07-18 21:00:00|733.72|724.62|732.48|723.38|735.84|726.74|732.44|723.34|341
1658178300000|2022-07-18 21:05:00|732.25|723.15|735.81|726.71|735.85|726.75|731.26|722.16|331
1658178600000|2022-07-18 21:10:00|735.83|726.73|737.38|728.28|738.16|729.06|735.26|726.16|285
1658178900000|2022-07-18 21:15:00|737.35|728.25|737.42|728.32|738.06|728.96|736.7|727.6|177
1658179200000|2022-07-18 21:20:00|737.51|728.41|738.22|729.12|738.38|729.28|737.29|728.19|126
1658179500000|2022-07-18 21:25:00|738.13|729.03|740.1|731|740.28|731.18|738.02|728.92|269
1658179800000|2022-07-18 21:30:00|740.11|731.01|740.93|731.83|741.8|732.7|739.94|730.84|227
1658180100000|2022-07-18 21:35:00|740.78|731.68|740.71|731.61|740.83|731.73|739.83|730.73|229
1658180400000|2022-07-18 21:40:00|740.72|731.62|742.06|732.96|742.75|733.65|740.68|731.58|246
1658180700000|2022-07-18 21:45:00|742.05|732.95|740.81|731.71|742.13|733.03|740.08|730.98|219
1658181000000|2022-07-18 21:50:00|740.79|731.69|739.2|730.1|740.8|731.7|739.01|729.91|247
1658181300000|2022-07-18 21:55:00|739.23|730.13|740.07|730.97|740.47|731.37|739.17|730.07|210
1658181600000|2022-07-18 22:00:00|740.09|730.99|740.06|730.96|740.65|731.55|739.69|730.59|266
1658181900000|2022-07-18 22:05:00|740.1|731|738.12|729.02|740.18|731.08|738.04|728.94|215
1658182200000|2022-07-18 22:10:00|738.08|728.98|744.74|735.64|745.15|736.05|738.02|728.92|469
1658182500000|2022-07-18 22:15:00|744.72|735.62|740.25|731.15|745.21|736.11|738.94|729.84|510
1658182800000|2022-07-18 22:20:00|740.31|731.21|737.82|728.72|740.45|731.35|737.06|727.96|380
1658183100000|2022-07-18 22:25:00|737.59|728.49|738.16|729.06|739.6|730.5|737.02|727.92|335
1658183400000|2022-07-18 22:30:00|738.14|729.04|739.08|729.98|739.33|730.23|736.35|727.25|411
1658183700000|2022-07-18 22:35:00|739.11|730.01|742.85|733.75|743.24|734.14|738.92|729.82|468
1658184000000|2022-07-18 22:40:00|742.95|733.85|743.2|734.1|743.22|734.12|740.98|731.88|387
1658184300000|2022-07-18 22:45:00|743.25|734.15|744.55|735.45|744.83|735.73|742.24|733.14|376
1658184600000|2022-07-18 22:50:00|744.76|735.66|749.11|740.01|749.25|740.15|744.72|735.62|584
1658184900000|2022-07-18 22:55:00|749.12|740.02|748.12|739.02|749.12|740.02|746.39|737.29|483
1658185200000|2022-07-18 23:00:00|748.09|738.99|750.17|741.07|750.25|741.15|746.56|737.46|625
1658185500000|2022-07-18 23:05:00|750.16|741.06|757.32|748.22|758.27|749.17|749.33|740.23|726
1658185800000|2022-07-18 23:10:00|757.25|748.15|757.9|748.8|761.82|752.72|756.06|746.96|690
1658186100000|2022-07-18 23:15:00|757.93|748.83|759.05|749.95|760.25|751.15|757.15|748.05|670
1658186400000|2022-07-18 23:20:00|759|749.9|763.32|754.22|764.85|755.75|758.82|749.72|654
1658186700000|2022-07-18 23:25:00|763.31|754.21|762.75|753.65|765.9|756.8|761.9|752.8|621
1658187000000|2022-07-18 23:30:00|762.73|753.63|761.25|752.15|765.15|756.05|761.09|751.99|658
1658187300000|2022-07-18 23:35:00|761.31|752.21|764.9|755.8|764.93|755.83|760.25|751.15|575
1658187600000|2022-07-18 23:40:00|764.88|755.78|766.93|757.83|767.13|758.03|763.29|754.19|568
1658187900000|2022-07-18 23:45:00|767|757.9|768.3|759.2|771.95|762.85|766.93|757.83|587
1658188200000|2022-07-18 23:50:00|768.22|759.12|770.5|761.4|772.99|763.89|766.74|757.64|514
1658188500000|2022-07-18 23:55:00|770.49|761.39|770.2|761.1|776.3|767.2|770.06|760.96|602
1658188800000|2022-07-19 00:00:00|770.18|761.08|768.32|759.22|771.5|762.4|762.53|753.43|690
1658189100000|2022-07-19 00:05:00|768.52|759.42|779.81|770.71|782.07|772.97|768.02|758.92|719
1658189400000|2022-07-19 00:10:00|779.78|770.68|783.11|774.01|791.66|782.56|778.66|769.56|938
1658189700000|2022-07-19 00:15:00|783.21|774.11|779.45|770.35|785.55|776.45|776.46|767.36|919
1658190000000|2022-07-19 00:20:00|779.2|770.1|792.74|783.64|794.67|785.57|776.83|767.73|923
1658190300000|2022-07-19 00:25:00|792.67|783.57|795.05|785.95|797.05|787.95|787.66|778.56|662
1658190600000|2022-07-19 00:30:00|795.02|785.92|795.58|786.48|803.05|793.95|793.11|784.01|784
1658190900000|2022-07-19 00:35:00|795.48|786.38|786.65|777.55|798.4|789.3|784.35|775.25|958
1658191200000|2022-07-19 00:40:00|786.75|777.65|791.44|782.34|794.54|785.44|785.7|776.6|865
1658191500000|2022-07-19 00:45:00|791.53|782.43|796.9|787.8|797.85|788.75|791.26|782.16|667
1658191800000|2022-07-19 00:50:00|796.38|787.28|796.39|787.29|800.45|791.35|795.29|786.19|630
1658192100000|2022-07-19 00:55:00|796.4|787.3|792.42|783.32|797.16|788.06|791.59|782.49|680
1658192400000|2022-07-19 01:00:00|792.41|783.31|794.42|785.32|797.4|788.3|790.47|781.37|606
1658192700000|2022-07-19 01:05:00|794.41|785.31|786.86|777.76|795.36|786.26|786.86|777.76|671
1658193000000|2022-07-19 01:10:00|786.87|777.77|787.35|778.25|790.05|780.95|785.22|776.12|752
1658193300000|2022-07-19 01:15:00|787.4|778.3|787.14|778.04|789.13|780.03|785.55|776.45|525
1658193600000|2022-07-19 01:20:00|787.15|778.05|781.03|771.93|787.24|778.14|780.5|771.4|650
1658193900000|2022-07-19 01:25:00|781.01|771.91|787.22|778.12|787.4|778.3|780.22|771.12|564
1658194200000|2022-07-19 01:30:00|787.21|778.11|782.26|773.16|787.98|778.88|782.17|773.07|519
1658194500000|2022-07-19 01:35:00|782.22|773.12|778.93|769.83|782.45|773.35|778.27|769.17|489
1658194800000|2022-07-19 01:40:00|778.98|769.88|775.05|765.95|779.39|770.29|773.31|764.21|370
1658195100000|2022-07-19 01:45:00|775.2|766.1|775.16|766.06|775.33|766.23|771.38|762.28|543
1658195400000|2022-07-19 01:50:00|775.18|766.08|774.97|765.87|777.25|768.15|773.5|764.4|397
1658195700000|2022-07-19 01:55:00|774.94|765.84|772.75|763.65|776.9|767.8|772.31|763.21|497
1658196000000|2022-07-19 02:00:00|772.7|763.6|767.8|758.7|773.16|764.06|766.73|757.63|548
1658196300000|2022-07-19 02:05:00|767.77|758.67|769.48|760.38|771.04|761.94|764.85|755.75|485
1658196600000|2022-07-19 02:10:00|769.53|760.43|766.05|756.95|770.17|761.07|765.92|756.82|501
1658196900000|2022-07-19 02:15:00|765.95|756.85|770.23|761.13|770.27|761.17|765.75|756.65|460
1658197200000|2022-07-19 02:20:00|770.26|761.16|770.87|761.77|771.78|762.68|769.31|760.21|462
1658197500000|2022-07-19 02:25:00|770.84|761.74|773.27|764.17|773.54|764.44|770.13|761.03|372
1658197800000|2022-07-19 02:30:00|773.23|764.13|770.91|761.81|773.76|764.66|770.83|761.73|413
1658198100000|2022-07-19 02:35:00|770.92|761.82|773.04|763.94|773.63|764.53|770.75|761.65|345
1658198400000|2022-07-19 02:40:00|773.05|763.95|772.8|763.7|774.69|765.59|772.33|763.23|344
1658198700000|2022-07-19 02:45:00|772.79|763.69|773.75|764.65|776.14|767.04|772.73|763.63|372
1658199000000|2022-07-19 02:50:00|773.8|764.7|771.75|762.65|774.93|765.83|771.73|762.63|288
1658199300000|2022-07-19 02:55:00|771.48|762.38|773.76|764.66|773.87|764.77|770.78|761.68|375
1658199600000|2022-07-19 03:00:00|773.73|764.63|772.97|763.87|774.09|764.99|770.98|761.88|359
1658199900000|2022-07-19 03:05:00|772.98|763.88|777.96|768.86|777.96|768.86|772.9|763.8|383
1658200200000|2022-07-19 03:10:00|777.97|768.87|778.04|768.94|778.74|769.64|776.26|767.16|343
1658200500000|2022-07-19 03:15:00|778|768.9|778.78|769.68|781.19|772.09|775.46|766.36|517
1658200800000|2022-07-19 03:20:00|778.75|769.65|779.24|770.14|780.98|771.88|777.86|768.76|514
1658201100000|2022-07-19 03:25:00|779.73|770.63|779.19|770.09|780.99|771.89|778.16|769.06|474
1658201400000|2022-07-19 03:30:00|779.23|770.13|779.11|770.01|780.44|771.34|778.18|769.08|431
1658201700000|2022-07-19 03:35:00|779.13|770.03|776.25|767.15|779.2|770.1|776.05|766.95|424
1658202000000|2022-07-19 03:40:00|776.2|767.1|773.31|764.21|776.95|767.85|773.3|764.2|427
1658202300000|2022-07-19 03:45:00|773.21|764.11|766.37|757.27|774.98|765.88|766.14|757.04|700
1658202600000|2022-07-19 03:50:00|766.42|757.32|767.11|758.01|767.79|758.69|762.78|753.68|635
1658202900000|2022-07-19 03:55:00|767.08|757.98|764.92|755.82|767.75|758.65|763.92|754.82|475
1658203200000|2022-07-19 04:00:00|764.9|755.8|759.2|750.1|765.75|756.65|759.2|750.1|635
1658203500000|2022-07-19 04:05:00|759.05|749.95|759.75|750.65|760.57|751.47|756.09|746.99|563
1658203800000|2022-07-19 04:10:00|759.81|750.71|756.7|747.6|759.87|750.77|756.7|747.6|436
1658204100000|2022-07-19 04:15:00|756.71|747.61|761.15|752.05|761.31|752.21|755.25|746.15|513
1658204400000|2022-07-19 04:20:00|761.17|752.07|763.82|754.72|764.1|755|761.15|752.05|431
1658204700000|2022-07-19 04:25:00|763.85|754.75|766.83|757.73|767.61|758.51|763.8|754.7|432
1658205000000|2022-07-19 04:30:00|766.79|757.69|767.2|758.1|768.1|759|764.86|755.76|417
1658205300000|2022-07-19 04:35:00|767.25|758.15|768.22|759.12|768.8|759.7|765.9|756.8|207
1658205600000|2022-07-19 04:40:00|768.56|759.46|764.71|755.61|768.8|759.7|764.4|755.3|393
1658205900000|2022-07-19 04:45:00|764.93|755.83|764|754.9|766.87|757.77|763.25|754.15|374
1658206200000|2022-07-19 04:50:00|764.05|754.95|764.2|755.1|765.34|756.24|763.36|754.26|333
1658206500000|2022-07-19 04:55:00|764.19|755.09|765.21|756.11|766.22|757.12|764.11|755.01|320
1658206800000|2022-07-19 05:00:00|765.18|756.08|765.72|756.62|765.77|756.67|763.75|754.65|364
1658207100000|2022-07-19 05:05:00|765.67|756.57|760.9|751.8|766.11|757.01|759.05|749.95|396
1658207400000|2022-07-19 05:10:00|760.92|751.82|766.19|757.09|766.29|757.19|760.62|751.52|340
1658207700000|2022-07-19 05:15:00|766.2|757.1|766.77|757.67|770.1|761|766.01|756.91|658
1658208000000|2022-07-19 05:20:00|766.79|757.69|768.9|759.8|769.98|760.88|766.21|757.11|551
1658208300000|2022-07-19 05:25:00|768.89|759.79|769.99|760.89|770.21|761.11|768.25|759.15|363
1658208600000|2022-07-19 05:30:00|770.04|760.94|771.05|761.95|771.2|762.1|770.03|760.93|559
1658208900000|2022-07-19 05:35:00|771.1|762|771.32|762.22|772.84|763.74|770.11|761.01|413
1658209200000|2022-07-19 05:40:00|771.29|762.19|772.72|763.62|773.16|764.06|770.84|761.74|350
1658209500000|2022-07-19 05:45:00|772.68|763.58|771.74|762.64|773.17|764.07|769.96|760.86|395
1658209800000|2022-07-19 05:50:00|771.67|762.57|772.65|763.55|772.65|763.55|770.14|761.04|326
1658210100000|2022-07-19 05:55:00|772.66|763.56|767.75|758.65|772.87|763.77|767.13|758.03|441
1658210400000|2022-07-19 06:00:00|767.77|758.67|768.23|759.13|770.05|760.95|767.65|758.55|328
1658210700000|2022-07-19 06:05:00|768.18|759.08|766.27|757.17|769.73|760.63|765.2|756.1|435
1658211000000|2022-07-19 06:10:00|766.3|757.2|765.71|756.61|766.35|757.25|764.39|755.29|382
1658211300000|2022-07-19 06:15:00|765.68|756.58|767.91|758.81|768.72|759.62|765.6|756.5|308
1658211600000|2022-07-19 06:20:00|768|758.9|771.9|762.8|772.4|763.3|767.89|758.79|354
1658211900000|2022-07-19 06:25:00|772.15|763.05|773.34|764.24|775|765.9|770.95|761.85|404
1658212200000|2022-07-19 06:30:00|773.38|764.28|773.43|764.33|774.96|765.86|772.4|763.3|521
1658212500000|2022-07-19 06:35:00|773.4|764.3|773.28|764.18|774.96|765.86|773.12|764.02|399
1658212800000|2022-07-19 06:40:00|773.29|764.19|761.87|752.77|773.29|764.19|761.86|752.76|637
1658213100000|2022-07-19 06:45:00|761.84|752.74|756.85|747.75|764.34|755.24|754|744.9|727
1658213400000|2022-07-19 06:50:00|756.93|747.83|762.59|753.49|762.8|753.7|756.8|747.7|620
1658213700000|2022-07-19 06:55:00|762.58|753.48|763.43|754.33|763.72|754.62|761.15|752.05|501
1658214000000|2022-07-19 07:00:00|763.38|754.28|765.8|756.7|766.56|757.46|763.04|753.94|502
1658214300000|2022-07-19 07:05:00|765.82|756.72|762.95|753.85|766.95|757.85|762.57|753.47|456
1658214600000|2022-07-19 07:10:00|762.94|753.84|768.11|759.01|768.36|759.26|762.92|753.82|395
1658214900000|2022-07-19 07:15:00|768.03|758.93|767.05|757.95|769.1|760|766.42|757.32|368
1658215200000|2022-07-19 07:20:00|767|757.9|765.22|756.12|768.25|759.15|764.98|755.88|367
1658215500000|2022-07-19 07:25:00|765.27|756.17|762.94|753.84|765.27|756.17|762.46|753.36|425
1658215800000|2022-07-19 07:30:00|762.95|753.85|759.8|750.7|763.25|754.15|759.34|750.24|510
1658216100000|2022-07-19 07:35:00|759.79|750.69|764.73|755.63|764.84|755.74|759.05|749.95|503
1658216400000|2022-07-19 07:40:00|764.7|755.6|758.32|749.22|764.9|755.8|758.27|749.17|439
1658216700000|2022-07-19 07:45:00|758.33|749.23|764.99|755.89|766.21|757.11|758.06|748.96|471
1658217000000|2022-07-19 07:50:00|765|755.9|761.45|752.35|765.24|756.14|760.25|751.15|249
1658217300000|2022-07-19 07:55:00|761.4|752.3|760.97|751.87|761.55|752.45|758.65|749.55|299
1658217600000|2022-07-19 08:00:00|760.89|751.79|758.92|749.82|762.33|753.23|758|748.9|472
1658217900000|2022-07-19 08:05:00|759.11|750.01|761.24|752.14|763.95|754.85|759.11|750.01|462
1658218200000|2022-07-19 08:10:00|761.28|752.18|765.35|756.25|765.45|756.35|760.25|751.15|200
1658218500000|2022-07-19 08:15:00|765.3|756.2|765.1|756|766.15|757.05|762.73|753.63|341
1658218800000|2022-07-19 08:20:00|765.12|756.02|763.12|754.02|765.45|756.35|763|753.9|412
1658219100000|2022-07-19 08:25:00|763.07|753.97|760.91|751.81|764.2|755.1|760.14|751.04|332
1658219400000|2022-07-19 08:30:00|760.86|751.76|764.33|755.23|765.78|756.68|760.53|751.43|444
1658219700000|2022-07-19 08:35:00|764.31|755.21|764.16|755.06|766.94|757.84|764.09|754.99|284
1658220000000|2022-07-19 08:40:00|764.22|755.12|765.45|756.35|766.52|757.42|763.95|754.85|311
1658220300000|2022-07-19 08:45:00|765.44|756.34|765.39|756.29|766.49|757.39|764.25|755.15|289
1658220600000|2022-07-19 08:50:00|765.42|756.32|767.1|758|769.33|760.23|765.18|756.08|340
1658220900000|2022-07-19 08:55:00|767.15|758.05|770.27|761.17|771.11|762.01|765.13|756.03|583
1658221200000|2022-07-19 09:00:00|770.26|761.16|769.2|760.1|770.55|761.45|768.44|759.34|311
1658221500000|2022-07-19 09:05:00|769.19|760.09|768.19|759.09|770.1|761|767.94|758.84|280
1658221800000|2022-07-19 09:10:00|768.17|759.07|766.27|757.17|769.21|760.11|766.06|756.96|341
1658222100000|2022-07-19 09:15:00|766.3|757.2|764.25|755.15|766.4|757.3|762.95|753.85|414
1658222400000|2022-07-19 09:20:00|764.34|755.24|768.39|759.29|769.46|760.36|763.6|754.5|491
1658222700000|2022-07-19 09:25:00|768.46|759.36|768.04|758.94|770.11|761.01|767.05|757.95|482
1658223000000|2022-07-19 09:30:00|768.19|759.09|769.55|760.45|769.55|760.45|766.89|757.79|397
1658223300000|2022-07-19 09:35:00|769.52|760.42|768.47|759.37|770.35|761.25|767.95|758.85|427
1658223600000|2022-07-19 09:40:00|768.5|759.4|768.42|759.32|768.85|759.75|767.38|758.28|330
1658223900000|2022-07-19 09:45:00|768.47|759.37|773.28|764.18|773.81|764.71|767.42|758.32|416
1658224200000|2022-07-19 09:50:00|773.2|764.1|774.43|765.33|775.27|766.17|771.1|762|344
1658224500000|2022-07-19 09:55:00|774.51|765.41|773.05|763.95|774.51|765.41|772.42|763.32|334
1658224800000|2022-07-19 10:00:00|773.15|764.05|772.27|763.17|774.35|765.25|772.03|762.93|305
1658225100000|2022-07-19 10:05:00|772.34|763.24|773.28|764.18|773.97|764.87|772.02|762.92|244
1658225400000|2022-07-19 10:10:00|773.3|764.2|773.21|764.11|773.85|764.75|772|762.9|250
1658225700000|2022-07-19 10:15:00|773.11|764.01|767.36|758.26|773.23|764.13|767.36|758.26|339
1658226000000|2022-07-19 10:20:00|767.3|758.2|769.29|760.19|770.96|761.86|766.98|757.88|385
1658226300000|2022-07-19 10:25:00|769.32|760.22|770.11|761.01|772.8|763.7|768.52|759.42|426
1658226600000|2022-07-19 10:30:00|770.12|761.02|769.24|760.14|771.74|762.64|769.13|760.03|288
1658226900000|2022-07-19 10:35:00|769.19|760.09|772.48|763.38|773.01|763.91|768.15|759.05|370
1658227200000|2022-07-19 10:40:00|772.47|763.37|778.32|769.22|778.32|769.22|772.4|763.3|567
1658227500000|2022-07-19 10:45:00|778.27|769.17|776.09|766.99|778.6|769.5|774.22|765.12|503
1658227800000|2022-07-19 10:50:00|775.99|766.89|772.82|763.72|777.06|767.96|772.07|762.97|461
1658228100000|2022-07-19 10:55:00|772.87|763.77|775.93|766.83|776.25|767.15|772.1|763|415
1658228400000|2022-07-19 11:00:00|776.07|766.97|775.2|766.1|776.35|767.25|774.12|765.02|319
1658228700000|2022-07-19 11:05:00|775.03|765.93|777.93|768.83|778.1|769|774.71|765.61|312
1658229000000|2022-07-19 11:10:00|777.96|768.86|779.45|770.35|779.89|770.79|777.44|768.34|335
1658229300000|2022-07-19 11:15:00|779.42|770.32|778.05|768.95|779.84|770.74|776.49|767.39|417
1658229600000|2022-07-19 11:20:00|778.03|768.93|780.49|771.39|780.53|771.43|777.4|768.3|351
1658229900000|2022-07-19 11:25:00|780.51|771.41|785.33|776.23|785.44|776.34|780.51|771.41|688
1658230200000|2022-07-19 11:30:00|785.31|776.21|783.77|774.67|785.37|776.27|782.58|773.48|525
1658230500000|2022-07-19 11:35:00|783.76|774.66|783.2|774.1|784.95|775.85|780.85|771.75|408
1658230800000|2022-07-19 11:40:00|783.16|774.06|778.23|769.13|783.91|774.81|776.36|767.26|520
1658231100000|2022-07-19 11:45:00|778.28|769.18|780.08|770.98|780.22|771.12|774.45|765.35|529
1658231400000|2022-07-19 11:50:00|780.05|770.95|780.69|771.59|783.61|774.51|779.57|770.47|547
1658231700000|2022-07-19 11:55:00|780.92|771.82|776.82|767.72|781.09|771.99|775.56|766.46|600
1658232000000|2022-07-19 12:00:00|776.84|767.74|780.2|771.1|780.35|771.25|776.79|767.69|326
1658232300000|2022-07-19 12:05:00|780.15|771.05|779.54|770.44|782.31|773.21|779.54|770.44|481
1658232600000|2022-07-19 12:10:00|779.79|770.69|778.53|769.43|780.22|771.12|777.41|768.31|576
1658232900000|2022-07-19 12:15:00|778.3|769.2|781.07|771.97|781.89|772.79|777.78|768.68|566
1658233200000|2022-07-19 12:20:00|781.05|771.95|778.86|769.76|781.06|771.96|778.08|768.98|344
1658233500000|2022-07-19 12:25:00|778.87|769.77|779.33|770.23|780.16|771.06|778.47|769.37|475
1658233800000|2022-07-19 12:30:00|779.34|770.24|783.39|774.29|785.82|776.72|778.3|769.2|656
1658234100000|2022-07-19 12:35:00|783.41|774.31|789.4|780.3|789.89|780.79|783|773.9|576
1658234400000|2022-07-19 12:40:00|789.39|780.29|786.95|777.85|790.08|780.98|785.15|776.05|597
1658234700000|2022-07-19 12:45:00|786.93|777.83|789.2|780.1|790.76|781.66|785.84|776.74|579
1658235000000|2022-07-19 12:50:00|789.15|780.05|792.07|782.97|792.94|783.84|787.86|778.76|531
1658235300000|2022-07-19 12:55:00|792.08|782.98|791.93|782.83|792.23|783.13|790.27|781.17|371
1658235600000|2022-07-19 13:00:00|791.95|782.85|789.93|780.83|793.51|784.41|788.22|779.12|606
1658235900000|2022-07-19 13:05:00|790.03|780.93|788.95|779.85|790.61|781.51|788.15|779.05|403
1658236200000|2022-07-19 13:10:00|789.02|779.92|788.93|779.83|790.8|781.7|787.15|778.05|533
1658236500000|2022-07-19 13:15:00|788.88|779.78|790.33|781.23|790.33|781.23|786.21|777.11|515
1658236800000|2022-07-19 13:20:00|790.3|781.2|792.13|783.03|795.55|786.45|790.25|781.15|680
1658237100000|2022-07-19 13:25:00|792.23|783.13|791.82|782.72|793.81|784.71|791.34|782.24|520
1658237400000|2022-07-19 13:30:00|791.79|782.69|794.27|785.17|796.51|787.41|789.23|780.13|764
1658237700000|2022-07-19 13:35:00|794.24|785.14|792.34|783.24|796.5|787.4|792.32|783.22|605
1658238000000|2022-07-19 13:40:00|792.4|783.3|789.1|780|793.05|783.95|787.2|778.1|693
1658238300000|2022-07-19 13:45:00|789.13|780.03|783.33|774.23|789.25|780.15|781.68|772.58|728
1658238600000|2022-07-19 13:50:00|783.31|774.21|785.86|776.76|785.97|776.87|783.19|774.09|568
1658238900000|2022-07-19 13:55:00|785.75|776.65|791.91|782.81|791.93|782.83|784.57|775.47|606
1658239200000|2022-07-19 14:00:00|792.09|782.99|787.38|778.28|792.09|782.99|787.38|778.28|578
1658239500000|2022-07-19 14:05:00|787.33|778.23|787.03|777.93|787.33|778.23|783.14|774.04|672
1658239800000|2022-07-19 14:10:00|786.93|777.83|784.04|774.94|786.98|777.88|783.24|774.14|629
1658240100000|2022-07-19 14:15:00|784.07|774.97|779.1|770|784.16|775.06|778.95|769.85|604
1658240400000|2022-07-19 14:20:00|779.11|770.01|781.98|772.88|782.87|773.77|778.87|769.77|506
1658240700000|2022-07-19 14:25:00|781.9|772.8|783.83|774.73|784.34|775.24|781.19|772.09|486
1658241000000|2022-07-19 14:30:00|783.85|774.75|780.35|771.25|784.74|775.64|780.03|770.93|434
1658241300000|2022-07-19 14:35:00|780.37|771.27|779.2|770.1|780.48|771.38|776.3|767.2|425
1658241600000|2022-07-19 14:40:00|779.22|770.12|783.34|774.24|783.6|774.5|778.08|768.98|479
1658241900000|2022-07-19 14:45:00|783.32|774.22|786.22|777.12|786.47|777.37|782.32|773.22|591
1658242200000|2022-07-19 14:50:00|786.12|777.02|786.78|777.68|788.92|779.82|785.94|776.84|657
1658242500000|2022-07-19 14:55:00|786.73|777.63|788.08|778.98|788.9|779.8|785.77|776.67|600
1658242800000|2022-07-19 15:00:00|788.13|779.03|786|776.9|791.9|782.8|786|776.9|615
1658243100000|2022-07-19 15:05:00|785.95|776.85|785.55|776.45|790.93|781.83|784.65|775.55|704
1658243400000|2022-07-19 15:10:00|785.52|776.42|786.25|777.15|789.77|780.67|783.43|774.33|651
1658243700000|2022-07-19 15:15:00|786.22|777.12|777.88|768.78|786.7|777.6|777.67|768.57|614
1658244000000|2022-07-19 15:20:00|777.84|768.74|777.42|768.32|778.08|768.98|767.95|758.85|690
1658244300000|2022-07-19 15:25:00|777.41|768.31|777.6|768.5|779.98|770.88|775.83|766.73|759
1658244600000|2022-07-19 15:30:00|777.61|768.51|778.71|769.61|780.6|771.5|776.67|767.57|736
1658244900000|2022-07-19 15:35:00|778.61|769.51|777.91|768.81|784.54|775.44|776.22|767.12|867
1658245200000|2022-07-19 15:40:00|777.88|768.78|776.05|766.95|778.15|769.05|772.2|763.1|774
1658245500000|2022-07-19 15:45:00|776.1|767|777.84|768.74|780.92|771.82|776.09|766.99|756
1658245800000|2022-07-19 15:50:00|777.82|768.72|782.37|773.27|782.55|773.45|777.73|768.63|643
1658246100000|2022-07-19 15:55:00|782.41|773.31|784.92|775.82|786.9|777.8|782.34|773.24|840
1658246400000|2022-07-19 16:00:00|784.95|775.85|794.05|784.95|794.05|784.95|783.11|774.01|799
1658246700000|2022-07-19 16:05:00|794.06|784.96|798.06|788.96|799.08|789.98|793.04|783.94|756
1658247000000|2022-07-19 16:10:00|798.03|788.93|795.98|786.88|801.72|792.62|795.76|786.66|626
1658247300000|2022-07-19 16:15:00|796.03|786.93|794.33|785.23|796.08|786.98|790.97|781.87|695
1658247600000|2022-07-19 16:20:00|794.23|785.13|800.32|791.22|800.82|791.72|793.35|784.25|680
1658247900000|2022-07-19 16:25:00|800.33|791.23|802|792.9|803.63|794.53|798.31|789.21|621
1658248200000|2022-07-19 16:30:00|802.15|793.05|804.04|794.94|806.96|797.86|799.89|790.79|702
1658248500000|2022-07-19 16:35:00|804.03|794.93|801.97|792.87|805.9|796.8|800.27|791.17|718
1658248800000|2022-07-19 16:40:00|802.02|792.92|800.15|791.05|806.94|797.84|799.34|790.24|619
1658249100000|2022-07-19 16:45:00|800.8|791.7|797.15|788.05|801.88|792.78|796.84|787.74|705
1658249400000|2022-07-19 16:50:00|797.2|788.1|796.43|787.33|797.98|788.88|793.8|784.7|693
1658249700000|2022-07-19 16:55:00|796.4|787.3|796.03|786.93|798.45|789.35|795.23|786.13|630
1658250000000|2022-07-19 17:00:00|796.17|787.07|794.2|785.1|796.45|787.35|792.77|783.67|565
1658250300000|2022-07-19 17:05:00|794.14|785.04|792.26|783.16|795.08|785.98|792.15|783.05|505
1658250600000|2022-07-19 17:10:00|792.27|783.17|794.24|785.14|794.89|785.79|792.22|783.12|400
1658250900000|2022-07-19 17:15:00|794.22|785.12|794.32|785.22|797.26|788.16|793.24|784.14|429
1658251200000|2022-07-19 17:20:00|794.37|785.27|793.88|784.78|794.89|785.79|791.78|782.68|480
1658251500000|2022-07-19 17:25:00|793.86|784.76|798.38|789.28|798.76|789.66|793.24|784.14|480
1658251800000|2022-07-19 17:30:00|798.36|789.26|800.05|790.95|802.25|793.15|798.16|789.06|510
1658252100000|2022-07-19 17:35:00|800.02|790.92|800.13|791.03|800.32|791.22|798.33|789.23|450
1658252400000|2022-07-19 17:40:00|800.2|791.1|800.06|790.96|801.1|792|798.92|789.82|384
1658252700000|2022-07-19 17:45:00|800.07|790.97|803.78|794.68|803.9|794.8|798.69|789.59|431
1658253000000|2022-07-19 17:50:00|803.79|794.69|803.29|794.19|803.94|794.84|801.08|791.98|411
1658253300000|2022-07-19 17:55:00|803.4|794.3|801.46|792.36|804.2|795.1|800.88|791.78|605
1658253600000|2022-07-19 18:00:00|801.36|792.26|802.55|793.45|802.9|793.8|799.88|790.78|560
1658253900000|2022-07-19 18:05:00|802.9|793.8|799.43|790.33|802.9|793.8|799.23|790.13|465
1658254200000|2022-07-19 18:10:00|799.46|790.36|797.14|788.04|799.89|790.79|797.12|788.02|532
1658254500000|2022-07-19 18:15:00|797.1|788|798.35|789.25|799.15|790.05|796.33|787.23|513
1658254800000|2022-07-19 18:20:00|798.34|789.24|800.3|791.2|800.3|791.2|797.37|788.27|517
1658255100000|2022-07-19 18:25:00|800.37|791.27|795.97|786.87|801.11|792.01|795.97|786.87|510
1658255400000|2022-07-19 18:30:00|795.95|786.85|800.1|791|800.81|791.71|795.95|786.85|485
1658255700000|2022-07-19 18:35:00|800.11|791.01|797.02|787.92|801.17|792.07|796.42|787.32|463
1658256000000|2022-07-19 18:40:00|796.95|787.85|795.07|785.97|799.05|789.95|795.06|785.96|510
1658256300000|2022-07-19 18:45:00|795.08|785.98|794.92|785.82|795.2|786.1|793.27|784.17|495
1658256600000|2022-07-19 18:50:00|794.97|785.87|795.51|786.41|796.87|787.77|794.87|785.77|541
1658256900000|2022-07-19 18:55:00|795.52|786.42|794.64|785.54|796.21|787.11|794.15|785.05|445
1658257200000|2022-07-19 19:00:00|794.59|785.49|797.29|788.19|797.29|788.19|793.9|784.8|482
1658257500000|2022-07-19 19:05:00|797.43|788.33|797.27|788.17|799.2|790.1|796.11|787.01|558
1658257800000|2022-07-19 19:10:00|797.28|788.18|800.28|791.18|800.28|791.18|795|785.9|452
1658258100000|2022-07-19 19:15:00|800.3|791.2|796.17|787.07|800.38|791.28|794.95|785.85|623
1658258400000|2022-07-19 19:20:00|796.16|787.06|795.99|786.89|796.66|787.56|794.31|785.21|467
1658258700000|2022-07-19 19:25:00|796.04|786.94|795.57|786.47|797.5|788.4|794.85|785.75|447
1658259000000|2022-07-19 19:30:00|795.46|786.36|794.37|785.27|796.84|787.74|794.14|785.04|466
1658259300000|2022-07-19 19:35:00|794.39|785.29|795.98|786.88|796.02|786.92|793.87|784.77|328
1658259600000|2022-07-19 19:40:00|795.96|786.86|798.37|789.27|798.62|789.52|795.75|786.65|366
1658259900000|2022-07-19 19:45:00|798.38|789.28|793.12|784.02|798.47|789.37|793.08|783.98|519
1658260200000|2022-07-19 19:50:00|793.16|784.06|789.05|779.95|793.34|784.24|788.89|779.79|548
1658260500000|2022-07-19 19:55:00|789.1|780|788.89|779.79|790.93|781.83|787.84|778.74|503
1658260800000|2022-07-19 20:00:00|788.99|779.89|792.35|783.25|794|784.9|787.95|778.85|684
1658261100000|2022-07-19 20:05:00|792.3|783.2|789.91|780.81|793.1|784|789.77|780.67|521
1658261400000|2022-07-19 20:10:00|789.89|780.79|790.67|781.57|790.91|781.81|789.04|779.94|417
1658261700000|2022-07-19 20:15:00|790.64|781.54|790.62|781.52|791.77|782.67|790.15|781.05|331
1658262000000|2022-07-19 20:20:00|790.55|781.45|793.05|783.95|793.12|784.02|790.24|781.14|362
1658262300000|2022-07-19 20:25:00|793.02|783.92|791.25|782.15|793.16|784.06|791.03|781.93|368
1658262600000|2022-07-19 20:30:00|791.3|782.2|790.27|781.17|792.65|783.55|790.12|781.02|389
1658262900000|2022-07-19 20:35:00|790.3|781.2|787.29|778.19|790.3|781.2|787.26|778.16|395
1658263200000|2022-07-19 20:40:00|787.32|778.22|787.25|778.15|787.99|778.89|786.75|777.65|327
1658263500000|2022-07-19 20:45:00|787.24|778.14|791.17|782.07|791.46|782.36|787.08|777.98|372
1658263800000|2022-07-19 20:50:00|791.18|782.08|790.35|781.25|791.82|782.72|790.17|781.07|368
1658264100000|2022-07-19 20:55:00|790.23|781.13|790.38|781.28|791.4|782.3|789.8|780.7|256
1658264400000|2022-07-19 21:00:00|790.31|781.21|791.33|782.23|791.99|782.89|790.3|781.2|304
1658264700000|2022-07-19 21:05:00|791.32|782.22|790.29|781.19|791.76|782.66|790.04|780.94|292
1658265000000|2022-07-19 21:10:00|790.28|781.18|792.94|783.84|793.89|784.79|790.15|781.05|293
1658265300000|2022-07-19 21:15:00|793.04|783.94|794.29|785.19|794.39|785.29|792.36|783.26|290
1658265600000|2022-07-19 21:20:00|794.34|785.24|795.03|785.93|797.15|788.05|794.08|784.98|451
1658265900000|2022-07-19 21:25:00|795|785.9|793.19|784.09|795.21|786.11|792.41|783.31|301
1658266200000|2022-07-19 21:30:00|793.21|784.11|795.6|786.5|795.6|786.5|793.16|784.06|124
1658266500000|2022-07-19 21:35:00|795.75|786.65|794|784.9|796.5|787.4|793.9|784.8|160
1658266800000|2022-07-19 21:40:00|794.16|785.06|793.86|784.76|795.25|786.15|793.15|784.05|272
1658267100000|2022-07-19 21:45:00|793.9|784.8|795|785.9|795.06|785.96|793.7|784.6|220
1658267400000|2022-07-19 21:50:00|795.05|785.95|795.2|786.1|795.45|786.35|794.73|785.63|165
1658267700000|2022-07-19 21:55:00|795.21|786.11|796.02|786.92|797.64|788.54|795.21|786.11|296
1658268000000|2022-07-19 22:00:00|796.05|786.95|795.32|786.22|797.15|788.05|795.32|786.22|281
1658268300000|2022-07-19 22:05:00|795.34|786.24|797.79|788.69|797.8|788.7|794.84|785.74|329
1658268600000|2022-07-19 22:10:00|797.78|788.68|796.67|787.57|798.61|789.51|796.57|787.47|236
1658268900000|2022-07-19 22:15:00|796.62|787.52|793.13|784.03|796.7|787.6|792.77|783.67|321
1658269200000|2022-07-19 22:20:00|793.17|784.07|792.01|782.91|793.45|784.35|791.66|782.56|415
1658269500000|2022-07-19 22:25:00|791.96|782.86|792.8|783.7|793.2|784.1|791.8|782.7|278
1658269800000|2022-07-19 22:30:00|792.82|783.72|789.75|780.65|792.99|783.89|788.75|779.65|282
1658270100000|2022-07-19 22:35:00|789.7|780.6|789.94|780.84|790.96|781.86|789.67|780.57|202
1658270400000|2022-07-19 22:40:00|789.95|780.85|788.78|779.68|790.14|781.04|787.7|778.6|400
1658270700000|2022-07-19 22:45:00|788.73|779.63|788.71|779.61|789|779.9|787.77|778.67|256
1658271000000|2022-07-19 22:50:00|788.76|779.66|791.31|782.21|792.1|783|788.76|779.66|367
1658271300000|2022-07-19 22:55:00|791.33|782.23|792.7|783.6|792.7|783.6|790.75|781.65|269
1658271600000|2022-07-19 23:00:00|792.75|783.65|794.88|785.78|795.97|786.87|791.64|782.54|593
1658271900000|2022-07-19 23:05:00|794.87|785.77|798.63|789.53|799.01|789.91|794.63|785.53|425
1658272200000|2022-07-19 23:10:00|798.62|789.52|800.8|791.7|800.84|791.74|798.55|789.45|386
1658272500000|2022-07-19 23:15:00|800.81|791.71|792.99|783.89|801.83|792.73|792.98|783.88|555
1658272800000|2022-07-19 23:20:00|792.93|783.83|791.89|782.79|794.05|784.95|790.67|781.57|514
1658273100000|2022-07-19 23:25:00|791.86|782.76|791.42|782.32|793.31|784.21|791.05|781.95|405
1658273400000|2022-07-19 23:30:00|791.39|782.29|791.47|782.37|793.98|784.88|790.06|780.96|434
1658273700000|2022-07-19 23:35:00|791.58|782.48|783.62|774.52|791.58|782.48|783.48|774.38|571
1658274000000|2022-07-19 23:40:00|783.59|774.49|779.87|770.77|783.6|774.5|779.25|770.15|659
1658274300000|2022-07-19 23:45:00|779.91|770.81|783.2|774.1|784.51|775.41|779.89|770.79|588
1658274600000|2022-07-19 23:50:00|783.25|774.15|783.58|774.48|786.82|777.72|783.2|774.1|465
1658274900000|2022-07-19 23:55:00|783.68|774.58|783.75|774.65|785|775.9|783.45|774.35|346
1658275200000|2022-07-20 00:00:00|783.77|774.67|783.09|773.99|786.6|777.5|782.63|773.53|546
1658275500000|2022-07-20 00:05:00|782.99|773.89|783.58|774.48|785.2|776.1|782.35|773.25|505
1658275800000|2022-07-20 00:10:00|783.59|774.49|775.92|766.82|784.63|775.53|775.9|766.8|636
1658276100000|2022-07-20 00:15:00|775.85|766.75|774.28|765.18|776.87|767.77|772.6|763.5|625
1658276400000|2022-07-20 00:20:00|774.29|765.19|777.08|767.98|777.08|767.98|772.71|763.61|505
1658276700000|2022-07-20 00:25:00|777.06|767.96|780.35|771.25|781.89|772.79|776.85|767.75|551
1658277000000|2022-07-20 00:30:00|780.38|771.28|778.3|769.2|781.36|772.26|778.07|768.97|459
1658277300000|2022-07-20 00:35:00|778.29|769.19|776.06|766.96|780.44|771.34|775.32|766.22|633
1658277600000|2022-07-20 00:40:00|776.04|766.94|771.93|762.83|776.2|767.1|770.52|761.42|730
1658277900000|2022-07-20 00:45:00|771.96|762.86|775.35|766.25|775.81|766.71|771.23|762.13|516
1658278200000|2022-07-20 00:50:00|775.18|766.08|771.81|762.71|775.2|766.1|770.69|761.59|574
1658278500000|2022-07-20 00:55:00|771.74|762.64|773.69|764.59|774.08|764.98|769.83|760.73|570
1658278800000|2022-07-20 01:00:00|773.68|764.58|773.75|764.65|774.71|765.61|770.64|761.54|491
1658279100000|2022-07-20 01:05:00|773.72|764.62|771.49|762.39|774.32|765.22|769.8|760.7|415
1658279400000|2022-07-20 01:10:00|771.45|762.35|774.87|765.77|774.87|765.77|771.45|762.35|404
1658279700000|2022-07-20 01:15:00|774.89|765.79|777.07|767.97|777.83|768.73|774.38|765.28|456
1658280000000|2022-07-20 01:20:00|777.1|768|777.28|768.18|777.82|768.72|776.05|766.95|345
1658280300000|2022-07-20 01:25:00|777.25|768.15|779.43|770.33|780.3|771.2|776.85|767.75|420
1658280600000|2022-07-20 01:30:00|779.45|770.35|780.17|771.07|780.2|771.1|778.95|769.85|342
1658280900000|2022-07-20 01:35:00|780.18|771.08|780.81|771.71|781.34|772.24|779.26|770.16|482
1658281200000|2022-07-20 01:40:00|780.76|771.66|784.04|774.94|784.44|775.34|780.65|771.55|384
1658281500000|2022-07-20 01:45:00|784.08|774.98|785.89|776.79|786.27|777.17|782.92|773.82|437
1658281800000|2022-07-20 01:50:00|785.86|776.76|786|776.9|787.64|778.54|785.82|776.72|386
1658282100000|2022-07-20 01:55:00|785.96|776.86|785.66|776.56|787.04|777.94|784.85|775.75|323
1658282400000|2022-07-20 02:00:00|785.69|776.59|785.3|776.2|786.82|777.72|784.75|775.65|358
1658282700000|2022-07-20 02:05:00|785.24|776.14|786.25|777.15|786.25|777.15|784.7|775.6|221
1658283000000|2022-07-20 02:10:00|786.4|777.3|787.95|778.85|788.78|779.68|785.76|776.66|479
1658283300000|2022-07-20 02:15:00|787.93|778.83|785.2|776.1|787.93|778.83|784.75|775.65|315
1658283600000|2022-07-20 02:20:00|785.27|776.17|786.91|777.81|787.75|778.65|785.08|775.98|425
1658283900000|2022-07-20 02:25:00|786.9|777.8|786.15|777.05|787.27|778.17|784.81|775.71|381
1658284200000|2022-07-20 02:30:00|786.05|776.95|788.18|779.08|788.78|779.68|785.29|776.19|391
1658284500000|2022-07-20 02:35:00|788.22|779.12|788.96|779.86|789.51|780.41|787.33|778.23|425
1658284800000|2022-07-20 02:40:00|788.95|779.85|788.17|779.07|789.4|780.3|788.17|779.07|292
1658285100000|2022-07-20 02:45:00|788.24|779.14|787.37|778.27|788.97|779.87|787.01|777.91|79
1658285400000|2022-07-20 02:50:00|787.54|778.44|787.83|778.73|788.12|779.02|785.78|776.68|248
1658285700000|2022-07-20 02:55:00|787.85|778.75|787.48|778.38|789.35|780.25|786.01|776.91|473
1658286000000|2022-07-20 03:00:00|787.55|778.45|786.85|777.75|790.55|781.45|786.24|777.14|558
1658286300000|2022-07-20 03:05:00|786.88|777.78|788.22|779.12|788.48|779.38|786.03|776.93|462
1658286600000|2022-07-20 03:10:00|788.23|779.13|787.03|777.93|788.39|779.29|786.12|777.02|384
1658286900000|2022-07-20 03:15:00|787.05|777.95|789.38|780.28|789.74|780.64|786.85|777.75|383
1658287200000|2022-07-20 03:20:00|789.42|780.32|790.24|781.14|790.34|781.24|788.25|779.15|306
1658287500000|2022-07-20 03:25:00|790.27|781.17|795.31|786.21|796.3|787.2|789.32|780.22|546
1658287800000|2022-07-20 03:30:00|795.32|786.22|793.34|784.24|796.74|787.64|793.32|784.22|598
1658288100000|2022-07-20 03:35:00|793.32|784.22|795.48|786.38|795.55|786.45|793.02|783.92|398
1658288400000|2022-07-20 03:40:00|795.64|786.54|796.4|787.3|797.46|788.36|795.1|786|438
1658288700000|2022-07-20 03:45:00|796.26|787.16|794.24|785.14|796.4|787.3|793.23|784.13|407
1658289000000|2022-07-20 03:50:00|794.38|785.28|793.91|784.81|794.45|785.35|792.73|783.63|286
1658289300000|2022-07-20 03:55:00|793.93|784.83|794.4|785.3|794.45|785.35|793.22|784.12|231
1658289600000|2022-07-20 04:00:00|794.07|784.97|792.83|783.73|794.4|785.3|792.12|783.02|247
1658289900000|2022-07-20 04:05:00|792.9|783.8|794.94|785.84|795.83|786.73|792.8|783.7|298
1658290200000|2022-07-20 04:10:00|794.88|785.78|795.18|786.08|795.4|786.3|794.3|785.2|208
1658290500000|2022-07-20 04:15:00|795.01|785.91|791.9|782.8|796.98|787.88|791.9|782.8|398
1658290800000|2022-07-20 04:20:00|792.1|783|791.13|782.03|792.1|783|790.14|781.04|353
1658291100000|2022-07-20 04:25:00|791.14|782.04|789.79|780.69|791.14|782.04|789.14|780.04|299
1658291400000|2022-07-20 04:30:00|789.78|780.68|790.25|781.15|791.1|782|789.17|780.07|277
1658291700000|2022-07-20 04:35:00|790.15|781.05|790.05|780.95|791.68|782.58|789.91|780.81|302
1658292000000|2022-07-20 04:40:00|790.01|780.91|791.1|782|791.9|782.8|789.97|780.87|272
1658292300000|2022-07-20 04:45:00|791.27|782.17|793.3|784.2|793.4|784.3|789.82|780.72|407
1658292600000|2022-07-20 04:50:00|793.33|784.23|794.47|785.37|795.08|785.98|793.09|783.99|348
1658292900000|2022-07-20 04:55:00|794.45|785.35|794.2|785.1|794.8|785.7|793.29|784.19|281
1658293200000|2022-07-20 05:00:00|794.08|784.98|795.28|786.18|795.29|786.19|792.33|783.23|303
1658293500000|2022-07-20 05:05:00|795.3|786.2|795.25|786.15|796.25|787.15|794.34|785.24|281
1658293800000|2022-07-20 05:10:00|795.24|786.14|794.03|784.93|795.45|786.35|792.95|783.85|337
1658294100000|2022-07-20 05:15:00|793.88|784.78|793|783.9|794.03|784.93|792.15|783.05|271
1658294400000|2022-07-20 05:20:00|792.96|783.86|792.05|782.95|793.2|784.1|791.13|782.03|203
1658294700000|2022-07-20 05:25:00|791.95|782.85|794.14|785.04|794.14|785.04|791.32|782.22|239
1658295000000|2022-07-20 05:30:00|794.26|785.16|794.1|785|794.4|785.3|792.15|783.05|231
1658295300000|2022-07-20 05:35:00|794.11|785.01|798.24|789.14|798.49|789.39|794.11|785.01|478
1658295600000|2022-07-20 05:40:00|798.23|789.13|797.21|788.11|799.03|789.93|797.01|787.91|405
1658295900000|2022-07-20 05:45:00|797.25|788.15|797.85|788.75|798.95|789.85|797.08|787.98|340
1658296200000|2022-07-20 05:50:00|797.83|788.73|799.19|790.09|799.77|790.67|797.65|788.55|279
1658296500000|2022-07-20 05:55:00|799.43|790.33|802.26|793.16|803.13|794.03|798.7|789.6|336
1658296800000|2022-07-20 06:00:00|802.25|793.15|803.37|794.27|804.54|795.44|802.18|793.08|422
1658297100000|2022-07-20 06:05:00|803.38|794.28|809.89|800.79|811.65|802.55|803.29|794.19|405
1658297400000|2022-07-20 06:10:00|809.79|800.69|807.11|798.01|811|801.9|806.8|797.7|431
1658297700000|2022-07-20 06:15:00|807.08|797.98|806|796.9|807.97|798.87|806|796.9|377
1658298000000|2022-07-20 06:20:00|806.05|796.95|807.33|798.23|807.9|798.8|805.97|796.87|332
1658298300000|2022-07-20 06:25:00|807.34|798.24|809.92|800.82|811.48|802.38|807|797.9|498
1658298600000|2022-07-20 06:30:00|809.88|800.78|807.14|798.04|811.17|802.07|807|797.9|424
1658298900000|2022-07-20 06:35:00|807.13|798.03|808.81|799.71|808.81|799.71|804.01|794.91|364
1658299200000|2022-07-20 06:40:00|808.78|799.68|807.02|797.92|808.83|799.73|806.75|797.65|288
1658299500000|2022-07-20 06:45:00|807.04|797.94|809.82|800.72|809.95|800.85|805.72|796.62|344
1658299800000|2022-07-20 06:50:00|809.8|800.7|810.97|801.87|811.31|802.21|807.75|798.65|427
1658300100000|2022-07-20 06:55:00|811|801.9|811.92|802.82|812.1|803|810.88|801.78|354
1658300400000|2022-07-20 07:00:00|812|802.9|807.85|798.75|812.07|802.97|806.83|797.73|458
1658300700000|2022-07-20 07:05:00|807.87|798.77|808.2|799.1|808.26|799.16|806.75|797.65|294
1658301000000|2022-07-20 07:10:00|808.22|799.12|805.35|796.25|808.57|799.47|804.98|795.88|512
1658301300000|2022-07-20 07:15:00|805.31|796.21|803.85|794.75|805.31|796.21|801.84|792.74|481
1658301600000|2022-07-20 07:20:00|803.82|794.72|802.74|793.64|805.66|796.56|802.2|793.1|344
1658301900000|2022-07-20 07:25:00|802.71|793.61|804.3|795.2|804.7|795.6|802.65|793.55|372
1658302200000|2022-07-20 07:30:00|804.34|795.24|802.91|793.81|805.13|796.03|801.8|792.7|340
1658302500000|2022-07-20 07:35:00|803.05|793.95|798.18|789.08|803.07|793.97|798.05|788.95|514
1658302800000|2022-07-20 07:40:00|798.14|789.04|796.96|787.86|800.1|791|796.37|787.27|536
1658303100000|2022-07-20 07:45:00|796.93|787.83|794.96|785.86|797.72|788.62|793.93|784.83|588
1658303400000|2022-07-20 07:50:00|795.01|785.91|796.1|787|796.88|787.78|794.87|785.77|390
1658303700000|2022-07-20 07:55:00|796.16|787.06|786.75|777.65|796.18|787.08|786.72|777.62|472
1658304000000|2022-07-20 08:00:00|786.73|777.63|789.58|780.48|790.61|781.51|785.57|776.47|606
1658304300000|2022-07-20 08:05:00|789.59|780.49|788.13|779.03|790.74|781.64|788.11|779.01|401
1658304600000|2022-07-20 08:10:00|788.12|779.02|790.24|781.14|791.26|782.16|788.12|779.02|452
1658304900000|2022-07-20 08:15:00|790.25|781.15|792.3|783.2|792.3|783.2|789.03|779.93|396
1658305200000|2022-07-20 08:20:00|792.57|783.47|791.84|782.74|792.75|783.65|791.09|781.99|332
1658305500000|2022-07-20 08:25:00|791.85|782.75|791.6|782.5|791.85|782.75|789.31|780.21|410
1658305800000|2022-07-20 08:30:00|791.61|782.51|787.83|778.73|791.66|782.56|787.81|778.71|358
1658306100000|2022-07-20 08:35:00|787.7|778.6|783.77|774.67|787.84|778.74|783.67|774.57|547
1658306400000|2022-07-20 08:40:00|783.79|774.69|786.16|777.06|786.86|777.76|783.52|774.42|392
1658306700000|2022-07-20 08:45:00|786.2|777.1|783.5|774.4|786.9|777.8|782.15|773.05|392
1658307000000|2022-07-20 08:50:00|783.45|774.35|775.69|766.59|783.45|774.35|774.92|765.82|646
1658307300000|2022-07-20 08:55:00|775.74|766.64|776.9|767.8|777.58|768.48|774.4|765.3|542
1658307600000|2022-07-20 09:00:00|776.85|767.75|778.27|769.17|779.05|769.95|774.1|765|571
1658307900000|2022-07-20 09:05:00|778.29|769.19|780.03|770.93|780.2|771.1|778.29|769.19|476
1658308200000|2022-07-20 09:10:00|780.12|771.02|780.55|771.45|780.82|771.72|778.82|769.72|272
1658308500000|2022-07-20 09:15:00|780.51|771.41|782.22|773.12|782.25|773.15|779.26|770.16|401
1658308800000|2022-07-20 09:20:00|782.23|773.13|781.02|771.92|782.97|773.87|780.7|771.6|374
1658309100000|2022-07-20 09:25:00|781.04|771.94|782.88|773.78|783.65|774.55|780.8|771.7|365
1658309400000|2022-07-20 09:30:00|782.86|773.76|782.88|773.78|784|774.9|782.13|773.03|364
1658309700000|2022-07-20 09:35:00|782.86|773.76|784.72|775.62|785.19|776.09|782.43|773.33|320
1658310000000|2022-07-20 09:40:00|784.82|775.72|786.05|776.95|786.71|777.61|784.82|775.72|352
1658310300000|2022-07-20 09:45:00|786.38|777.28|786.76|777.66|786.88|777.78|785.15|776.05|272
1658310600000|2022-07-20 09:50:00|786.72|777.62|786.18|777.08|787.76|778.66|785.15|776.05|352
1658310900000|2022-07-20 09:55:00|786.19|777.09|785.78|776.68|786.27|777.17|784.83|775.73|421
1658311200000|2022-07-20 10:00:00|785.74|776.64|785.13|776.03|786.18|777.08|784|774.9|414
1658311500000|2022-07-20 10:05:00|785.14|776.04|789|779.9|789.1|780|785.14|776.04|433
1658311800000|2022-07-20 10:10:00|788.95|779.85|788.21|779.11|790.34|781.24|788|778.9|398
1658312100000|2022-07-20 10:15:00|788.2|779.1|791.35|782.25|791.43|782.33|787.03|777.93|529
1658312400000|2022-07-20 10:20:00|791.4|782.3|798.69|789.59|799.6|790.5|791.1|782|632
1658312700000|2022-07-20 10:25:00|798.68|789.58|797.39|788.29|801.91|792.81|796.85|787.75|711
1658313000000|2022-07-20 10:30:00|797.41|788.31|792.6|783.5|801.01|791.91|791.4|782.3|648
1658313300000|2022-07-20 10:35:00|792.59|783.49|793.98|784.88|796.56|787.46|792.23|783.13|588
1658313600000|2022-07-20 10:40:00|794.01|784.91|793.14|784.04|796.22|787.12|793.14|784.04|620
1658313900000|2022-07-20 10:45:00|793|783.9|789.15|780.05|793.53|784.43|787.97|778.87|703
1658314200000|2022-07-20 10:50:00|789.29|780.19|789.9|780.8|790.65|781.55|788.28|779.18|420
1658314500000|2022-07-20 10:55:00|789.85|780.75|793.14|784.04|794.28|785.18|789.55|780.45|626
1658314800000|2022-07-20 11:00:00|793.12|784.02|790.42|781.32|794.31|785.21|790.27|781.17|581
1658315100000|2022-07-20 11:05:00|790.4|781.3|796.77|787.67|796.77|787.67|789.52|780.42|526
1658315400000|2022-07-20 11:10:00|796.52|787.42|791.15|782.05|797.86|788.76|791.14|782.04|691
1658315700000|2022-07-20 11:15:00|791.16|782.06|791.83|782.73|792.25|783.15|789.24|780.14|443
1658316000000|2022-07-20 11:20:00|791.84|782.74|790.3|781.2|792.45|783.35|790.03|780.93|411
1658316300000|2022-07-20 11:25:00|790.26|781.16|788.22|779.12|790.47|781.37|787.18|778.08|364
1658316600000|2022-07-20 11:30:00|788.21|779.11|791.11|782.01|791.21|782.11|786.14|777.04|502
1658316900000|2022-07-20 11:35:00|791.14|782.04|789.3|780.2|791.23|782.13|788.23|779.13|340
1658317200000|2022-07-20 11:40:00|789.25|780.15|784.2|775.1|789.25|780.15|784.1|775|375
1658317500000|2022-07-20 11:45:00|784.15|775.05|785.24|776.14|785.45|776.35|782.75|773.65|444
1658317800000|2022-07-20 11:50:00|785.25|776.15|789.13|780.03|789.15|780.05|784.13|775.03|479
1658318100000|2022-07-20 11:55:00|789.12|780.02|788.32|779.22|790|780.9|786.64|777.54|573
1658318400000|2022-07-20 12:00:00|788.34|779.24|787.35|778.25|789.22|780.12|786.14|777.04|467
1658318700000|2022-07-20 12:05:00|787.17|778.07|790.69|781.59|792.25|783.15|786.03|776.93|534
1658319000000|2022-07-20 12:10:00|790.72|781.62|789.15|780.05|790.87|781.77|786.06|776.96|584
1658319300000|2022-07-20 12:15:00|789.2|780.1|787.99|778.89|791.44|782.34|787.65|778.55|484
1658319600000|2022-07-20 12:20:00|788.19|779.09|787.13|778.03|788.4|779.3|784.85|775.75|648
1658319900000|2022-07-20 12:25:00|787.12|778.02|785.2|776.1|791.1|782|785.12|776.02|681
1658320200000|2022-07-20 12:30:00|785.15|776.05|788.72|779.62|789.55|780.45|784.2|775.1|641
1658320500000|2022-07-20 12:35:00|788.7|779.6|779.15|770.05|788.7|779.6|778.46|769.36|617
1658320800000|2022-07-20 12:40:00|779.16|770.06|778.35|769.25|779.55|770.45|775.9|766.8|539
1658321100000|2022-07-20 12:45:00|778.42|769.32|782.7|773.6|784.3|775.2|778.32|769.22|573
1658321400000|2022-07-20 12:50:00|782.63|773.53|784.3|775.2|785.11|776.01|782.59|773.49|538
1658321700000|2022-07-20 12:55:00|784.31|775.21|786.36|777.26|786.87|777.77|783.27|774.17|440
1658322000000|2022-07-20 13:00:00|786.43|777.33|787.27|778.17|788.13|779.03|786.1|777|480
1658322300000|2022-07-20 13:05:00|787.28|778.18|788.93|779.83|789.05|779.95|787.18|778.08|289
1658322600000|2022-07-20 13:10:00|788.94|779.84|789.41|780.31|789.48|780.38|786.19|777.09|433
1658322900000|2022-07-20 13:15:00|789.57|780.47|789.34|780.24|791.35|782.25|789.14|780.04|388
1658323200000|2022-07-20 13:20:00|789.35|780.25|789.3|780.2|790.37|781.27|787|777.9|412
1658323500000|2022-07-20 13:25:00|789.37|780.27|792.08|782.98|794.01|784.91|789.3|780.2|455
1658323800000|2022-07-20 13:30:00|792.3|783.2|797.65|788.55|798.48|789.38|791.39|782.29|728
1658324100000|2022-07-20 13:35:00|797.64|788.54|798.73|789.63|801.73|792.63|797.51|788.41|599
1658324400000|2022-07-20 13:40:00|798.58|789.48|798.05|788.95|801.1|792|795.35|786.25|478
1658324700000|2022-07-20 13:45:00|797.54|788.44|796.94|787.84|800.1|791|795.28|786.18|539
1658325000000|2022-07-20 13:50:00|797.08|787.98|788.21|779.11|797.99|788.89|788.09|778.99|524
1658325300000|2022-07-20 13:55:00|788.18|779.08|786.95|777.85|791.21|782.11|785.01|775.91|583
1658325600000|2022-07-20 14:00:00|786.81|777.71|788.83|779.73|789.1|780|786.81|777.71|520
1658325900000|2022-07-20 14:05:00|788.82|779.72|791.42|782.32|791.91|782.81|785.05|775.95|410
1658326200000|2022-07-20 14:10:00|791.36|782.26|791.99|782.89|792.33|783.23|790.25|781.15|243
1658326500000|2022-07-20 14:15:00|791.87|782.77|792.82|783.72|793.33|784.23|791.17|782.07|385
1658326800000|2022-07-20 14:20:00|792.73|783.63|795.93|786.83|795.96|786.86|792.73|783.63|324
1658327100000|2022-07-20 14:25:00|795.85|786.75|796.92|787.82|797.81|788.71|795.17|786.07|480
1658327400000|2022-07-20 14:30:00|796.94|787.84|796.88|787.78|798.89|789.79|795.18|786.08|453
1658327700000|2022-07-20 14:35:00|796.77|787.67|797.96|788.86|799.04|789.94|796.51|787.41|445
1658328000000|2022-07-20 14:40:00|797.93|788.83|797.84|788.74|797.97|788.87|795.26|786.16|386
1658328300000|2022-07-20 14:45:00|797.88|788.78|800.49|791.39|801.07|791.97|797.84|788.74|347
1658328600000|2022-07-20 14:50:00|800.48|791.38|802.95|793.85|802.97|793.87|800.16|791.06|367
1658328900000|2022-07-20 14:55:00|803|793.9|804.04|794.94|804.05|794.95|801.17|792.07|340
1658329200000|2022-07-20 15:00:00|804.03|794.93|804.49|795.39|805.08|795.98|802.09|792.99|381
1658329500000|2022-07-20 15:05:00|804.32|795.22|799.97|790.87|804.44|795.34|799.56|790.46|203
1658329800000|2022-07-20 15:10:00|799.98|790.88|802.77|793.67|804.24|795.14|799.83|790.73|371
1658330100000|2022-07-20 15:15:00|802.74|793.64|799.07|789.97|802.74|793.64|799.01|789.91|359
1658330400000|2022-07-20 15:20:00|799.01|789.91|798.95|789.85|799.28|790.18|797.26|788.16|233
1658330700000|2022-07-20 15:25:00|798.94|789.84|800.22|791.12|801.52|792.42|798.2|789.1|448
1658331000000|2022-07-20 15:30:00|800.23|791.13|800.59|791.49|801.38|792.28|798.17|789.07|387
1658331300000|2022-07-20 15:35:00|800.61|791.51|797.29|788.19|801.08|791.98|796.7|787.6|309
1658331600000|2022-07-20 15:40:00|797.26|788.16|796.84|787.74|797.5|788.4|795.1|786|255
1658331900000|2022-07-20 15:45:00|796.83|787.73|795.96|786.86|797.31|788.21|795.81|786.71|281
1658332200000|2022-07-20 15:50:00|795.97|786.87|798.86|789.76|799.55|790.45|795.93|786.83|244
1658332500000|2022-07-20 15:55:00|798.74|789.64|799.34|790.24|800.02|790.92|797.1|788|278
1658332800000|2022-07-20 16:00:00|799.32|790.22|800.01|790.91|801.13|792.03|797.55|788.45|209
1658333100000|2022-07-20 16:05:00|799.95|790.85|798.05|788.95|800.02|790.92|797.55|788.45|135
1658333400000|2022-07-20 16:10:00|798|788.9|793.89|784.79|798.05|788.95|793.72|784.62|214
1658333700000|2022-07-20 16:15:00|793.86|784.76|796.37|787.27|797.34|788.24|791.25|782.15|514
1658334000000|2022-07-20 16:20:00|796.48|787.38|791.28|782.18|796.48|787.38|790.89|781.79|465
1658334300000|2022-07-20 16:25:00|791.29|782.19|785.22|776.12|791.31|782.21|783.61|774.51|589
1658334600000|2022-07-20 16:30:00|785.17|776.07|782.11|773.01|786.26|777.16|781.58|772.48|533
1658334900000|2022-07-20 16:35:00|782.09|772.99|781.34|772.24|784.84|775.74|781.34|772.24|523
1658335200000|2022-07-20 16:40:00|781.32|772.22|772.31|763.21|783.21|774.11|769.9|760.8|718
1658335500000|2022-07-20 16:45:00|772.21|763.11|775.62|766.52|776.88|767.78|770.99|761.89|710
1658335800000|2022-07-20 16:50:00|775.63|766.53|776.55|767.45|779.25|770.15|775.18|766.08|605
1658336100000|2022-07-20 16:55:00|776.15|767.05|776.95|767.85|778.51|769.41|775.51|766.41|441
1658336400000|2022-07-20 17:00:00|776.94|767.84|776.6|767.5|780.96|771.86|776.15|767.05|597
1658336700000|2022-07-20 17:05:00|776.65|767.55|775.74|766.64|780.79|771.69|773.17|764.07|578
1658337000000|2022-07-20 17:10:00|775.85|766.75|769.21|760.11|775.97|766.87|766.3|757.2|706
1658337300000|2022-07-20 17:15:00|769.18|760.08|774.35|765.25|774.35|765.25|768.45|759.35|442
1658337600000|2022-07-20 17:20:00|774.4|765.3|774.04|764.94|775.2|766.1|773.05|763.95|231
1658337900000|2022-07-20 17:25:00|774|764.9|774.5|765.4|775.73|766.63|773.24|764.14|409
1658338200000|2022-07-20 17:30:00|774.58|765.48|776.75|767.65|777.88|768.78|774.54|765.44|454
1658338500000|2022-07-20 17:35:00|776.71|767.61|777.08|767.98|778.66|769.56|775.8|766.7|424
1658338800000|2022-07-20 17:40:00|776.93|767.83|774.82|765.72|777.92|768.82|774.12|765.02|388
1658339100000|2022-07-20 17:45:00|774.77|765.67|775.05|765.95|777.19|768.09|774.74|765.64|380
1658339400000|2022-07-20 17:50:00|775.03|765.93|773.15|764.05|776.34|767.24|772.87|763.77|454
1658339700000|2022-07-20 17:55:00|773|763.9|769.88|760.78|773.12|764.02|769.75|760.65|493
1658340000000|2022-07-20 18:00:00|769.9|760.8|772.69|763.59|772.81|763.71|769.83|760.73|448
1658340300000|2022-07-20 18:05:00|772.79|763.69|775.21|766.11|775.58|766.48|772.55|763.45|408
1658340600000|2022-07-20 18:10:00|775.2|766.1|776.28|767.18|776.33|767.23|774.57|765.47|310
1658340900000|2022-07-20 18:15:00|776.33|767.23|779.61|770.51|779.77|770.67|775.78|766.68|471
1658341200000|2022-07-20 18:20:00|779.66|770.56|780.78|771.68|781.67|772.57|779.22|770.12|536
1658341500000|2022-07-20 18:25:00|780.76|771.66|779.94|770.84|780.85|771.75|779.65|770.55|281
1658341800000|2022-07-20 18:30:00|779.93|770.83|779.93|770.83|780.85|771.75|779.65|770.55|359
1658342100000|2022-07-20 18:35:00|779.95|770.85|779.7|770.6|780.46|771.36|779.42|770.32|189
1658342400000|2022-07-20 18:40:00|779.8|770.7|777.78|768.68|779.8|770.7|775.75|766.65|332
1658342700000|2022-07-20 18:45:00|777.77|768.67|779.03|769.93|779.45|770.35|777.45|768.35|307
1658343000000|2022-07-20 18:50:00|779.13|770.03|775.85|766.75|779.13|770.03|775.85|766.75|451
1658343300000|2022-07-20 18:55:00|775.87|766.77|778.8|769.7|778.8|769.7|775.24|766.14|364
1658343600000|2022-07-20 19:00:00|778.75|769.65|782.87|773.77|783.68|774.58|777.72|768.62|395
1658343900000|2022-07-20 19:05:00|782.86|773.76|781.6|772.5|783.35|774.25|780.67|771.57|363
1658344200000|2022-07-20 19:10:00|781.59|772.49|780.15|771.05|782.84|773.74|779.74|770.64|284
1658344500000|2022-07-20 19:15:00|779.9|770.8|778.85|769.75|780.04|770.94|777.4|768.3|356
1658344800000|2022-07-20 19:20:00|778.8|769.7|777|767.9|779.13|770.03|776.62|767.52|294
1658345100000|2022-07-20 19:25:00|776.97|767.87|778.54|769.44|779.6|770.5|776.88|767.78|416
1658345400000|2022-07-20 19:30:00|778.48|769.38|773.97|764.87|778.71|769.61|773.8|764.7|450
1658345700000|2022-07-20 19:35:00|773.95|764.85|773.14|764.04|774.82|765.72|773|763.9|305
1658346000000|2022-07-20 19:40:00|773.17|764.07|774.65|765.55|775.2|766.1|772.6|763.5|282
1658346300000|2022-07-20 19:45:00|774.55|765.45|775.55|766.45|775.79|766.69|771.95|762.85|319
1658346600000|2022-07-20 19:50:00|775.65|766.55|774.77|765.67|775.8|766.7|773.77|764.67|246
1658346900000|2022-07-20 19:55:00|774.78|765.68|772.96|763.86|774.91|765.81|772.9|763.8|307
1658347200000|2022-07-20 20:00:00|772.94|763.84|776.23|767.13|777.64|768.54|771.45|762.35|426
1658347500000|2022-07-20 20:05:00|776.25|767.15|757.37|748.27|776.62|767.52|753.99|744.89|880
1658347800000|2022-07-20 20:10:00|757.35|748.25|748.03|738.93|757.99|748.89|747.3|738.2|844
1658348100000|2022-07-20 20:15:00|747.97|738.87|747.77|738.67|752.62|743.52|746.82|737.72|813
1658348400000|2022-07-20 20:20:00|747.76|738.66|748.85|739.75|751.56|742.46|741.25|732.15|810
1658348700000|2022-07-20 20:25:00|748.87|739.77|744.06|734.96|751.85|742.75|743.89|734.79|741
1658349000000|2022-07-20 20:30:00|744.01|734.91|745.58|736.48|748.5|739.4|743.74|734.64|734
1658349300000|2022-07-20 20:35:00|745.71|736.61|745.05|735.95|748.63|739.53|743.88|734.78|570
1658349600000|2022-07-20 20:40:00|745.17|736.07|748.98|739.88|749.07|739.97|745.07|735.97|563
1658349900000|2022-07-20 20:45:00|748.96|739.86|751.84|742.74|753.86|744.76|746.93|737.83|517
1658350200000|2022-07-20 20:50:00|751.79|742.69|752.18|743.08|755.15|746.05|751.69|742.59|583
1658350500000|2022-07-20 20:55:00|752.22|743.12|751.84|742.74|753.93|744.83|751.36|742.26|456
1658350800000|2022-07-20 21:00:00|751.86|742.76|752.22|743.12|752.87|743.77|749.31|740.21|522
1658351100000|2022-07-20 21:05:00|752.31|743.21|754.37|745.27|755.32|746.22|752.07|742.97|497
1658351400000|2022-07-20 21:10:00|754.36|745.26|756.36|747.26|756.7|747.6|752.85|743.75|302
1658351700000|2022-07-20 21:15:00|756.38|747.28|757.26|748.16|757.7|748.6|755.93|746.83|327
1658352000000|2022-07-20 21:20:00|757.19|748.09|757.82|748.72|758.74|749.64|756.83|747.73|435
1658352300000|2022-07-20 21:25:00|757.84|748.74|756.86|747.76|757.91|748.81|756.12|747.02|290
1658352600000|2022-07-20 21:30:00|756.84|747.74|755|745.9|756.93|747.83|755|745.9|165
1658352900000|2022-07-20 21:35:00|755.05|745.95|755.89|746.79|756.65|747.55|755.01|745.91|196
1658353200000|2022-07-20 21:40:00|755.93|746.83|766.78|757.68|767.19|758.09|755.9|746.8|434
1658353500000|2022-07-20 21:45:00|766.73|757.63|767.1|758|770.1|761|765.18|756.08|467
1658353800000|2022-07-20 21:50:00|767.05|757.95|768.49|759.39|768.78|759.68|765.49|756.39|312
1658354100000|2022-07-20 21:55:00|768.65|759.55|767.55|758.45|768.66|759.56|766.81|757.71|249
1658354400000|2022-07-20 22:00:00|767.6|758.5|764.16|755.06|767.6|758.5|762.95|753.85|296
1658354700000|2022-07-20 22:05:00|764.17|755.07|764.05|754.95|765.05|755.95|763.43|754.33|299
1658355000000|2022-07-20 22:10:00|764|754.9|761.1|752|764.05|754.95|761.03|751.93|233
1658355300000|2022-07-20 22:15:00|761.11|752.01|761.8|752.7|762.06|752.96|760.22|751.12|273
1658355600000|2022-07-20 22:20:00|761.82|752.72|763.16|754.06|763.3|754.2|761.76|752.66|226
1658355900000|2022-07-20 22:25:00|763.17|754.07|761.8|752.7|763.25|754.15|761.52|752.42|248
1658356200000|2022-07-20 22:30:00|761.85|752.75|761.03|751.93|764.2|755.1|761.03|751.93|219
1658356500000|2022-07-20 22:35:00|760.9|751.8|757.19|748.09|761|751.9|756.34|747.24|590
1658356800000|2022-07-20 22:40:00|757.17|748.07|757.61|748.51|757.89|748.79|756.1|747|402
1658357100000|2022-07-20 22:45:00|757.64|748.54|755.92|746.82|757.64|748.54|754.99|745.89|351
1658357400000|2022-07-20 22:50:00|755.9|746.8|753.84|744.74|755.91|746.81|752.1|743|492
1658357700000|2022-07-20 22:55:00|753.83|744.73|751.17|742.07|754.19|745.09|751.13|742.03|420
1658358000000|2022-07-20 23:00:00|751.16|742.06|749.52|740.42|753.15|744.05|748.84|739.74|481
1658358300000|2022-07-20 23:05:00|749.48|740.38|750.64|741.54|751.13|742.03|747.9|738.8|467
1658358600000|2022-07-20 23:10:00|750.69|741.59|748.45|739.35|750.75|741.65|747.71|738.61|330
1658358900000|2022-07-20 23:15:00|748.51|739.41|746.75|737.65|749.3|740.2|744.06|734.96|483
1658359200000|2022-07-20 23:20:00|746.81|737.71|749.85|740.75|750.25|741.15|746.63|737.53|470
1658359500000|2022-07-20 23:25:00|750|740.9|748.19|739.09|750.07|740.97|746.7|737.6|402
1658359800000|2022-07-20 23:30:00|748.15|739.05|753.95|744.85|754.05|744.95|747.8|738.7|478
1658360100000|2022-07-20 23:35:00|753.97|744.87|755.72|746.62|755.72|746.62|751.8|742.7|334
1658360400000|2022-07-20 23:40:00|755.74|746.64|755.78|746.68|757.12|748.02|754.68|745.58|430
1658360700000|2022-07-20 23:45:00|755.8|746.7|756.3|747.2|757.41|748.31|755.35|746.25|361
1658361000000|2022-07-20 23:50:00|756.26|747.16|751.36|742.26|756.26|747.16|750.16|741.06|438
1658361300000|2022-07-20 23:55:00|751.38|742.28|751.1|742|751.65|742.55|749.15|740.05|441
1658361600000|2022-07-21 00:00:00|751.15|742.05|753.31|744.21|754.3|745.2|750.16|741.06|515
1658361900000|2022-07-21 00:05:00|753.17|744.07|753.98|744.88|756.48|747.38|752.86|743.76|465
1658362200000|2022-07-21 00:10:00|753.85|744.75|756.59|747.49|756.88|747.78|752.95|743.85|459
1658362500000|2022-07-21 00:15:00|756.62|747.52|757.74|748.64|759.11|750.01|756.24|747.14|414
1658362800000|2022-07-21 00:20:00|757.68|748.58|755.57|746.47|757.76|748.66|753.65|744.55|386
1658363100000|2022-07-21 00:25:00|755.56|746.46|754.85|745.75|757.77|748.67|754.77|745.67|299
1658363400000|2022-07-21 00:30:00|754.88|745.78|747.46|738.36|755.1|746|746.94|737.84|426
1658363700000|2022-07-21 00:35:00|747.36|738.26|750.72|741.62|751.04|741.94|747.33|738.23|434
1658364000000|2022-07-21 00:40:00|750.63|741.53|748.2|739.1|750.76|741.66|747.81|738.71|335
1658364300000|2022-07-21 00:45:00|748.14|739.04|747.76|738.66|749.05|739.95|746.06|736.96|395
1658364600000|2022-07-21 00:50:00|747.77|738.67|748.67|739.57|749.01|739.91|747.55|738.45|489
1658364900000|2022-07-21 00:55:00|748.6|739.5|750.7|741.6|751.57|742.47|748.53|739.43|467
1658365200000|2022-07-21 01:00:00|750.69|741.59|751.68|742.58|752.39|743.29|749.95|740.85|471
1658365500000|2022-07-21 01:05:00|751.73|742.63|750.58|741.48|751.83|742.73|750|740.9|334
1658365800000|2022-07-21 01:10:00|750.57|741.47|755.55|746.45|756.2|747.1|749.46|740.36|560
1658366100000|2022-07-21 01:15:00|755.9|746.8|752.07|742.97|756.08|746.98|751.97|742.87|379
1658366400000|2022-07-21 01:20:00|752.05|742.95|752.89|743.79|753.05|743.95|751.67|742.57|353
1658366700000|2022-07-21 01:25:00|752.88|743.78|750.22|741.12|753.89|744.79|750.18|741.08|408
1658367000000|2022-07-21 01:30:00|750.18|741.08|752.79|743.69|753.19|744.09|750.17|741.07|377
1658367300000|2022-07-21 01:35:00|752.78|743.68|753.05|743.95|754|744.9|751.65|742.55|325
1658367600000|2022-07-21 01:40:00|753.09|743.99|750.95|741.85|753.68|744.58|750.06|740.96|428
1658367900000|2022-07-21 01:45:00|751|741.9|750.41|741.31|752.2|743.1|749.56|740.46|409
1658368200000|2022-07-21 01:50:00|750.4|741.3|744.62|735.52|750.5|741.4|743.69|734.59|565
1658368500000|2022-07-21 01:55:00|744.67|735.57|745.77|736.67|746.57|737.47|744.56|735.46|396
1658368800000|2022-07-21 02:00:00|745.65|736.55|747.14|738.04|747.28|738.18|745.15|736.05|377
1658369100000|2022-07-21 02:05:00|747.12|738.02|746.33|737.23|747.93|738.83|745.79|736.69|281
1658369400000|2022-07-21 02:10:00|746.34|737.24|748.13|739.03|748.27|739.17|745.74|736.64|311
1658369700000|2022-07-21 02:15:00|748.14|739.04|748.26|739.16|750.06|740.96|747.93|738.83|353
1658370000000|2022-07-21 02:20:00|748.36|739.26|742.83|733.73|748.39|739.29|742.7|733.6|428
1658370300000|2022-07-21 02:25:00|742.86|733.76|738.55|729.45|743.97|734.87|737.9|728.8|532
1658370600000|2022-07-21 02:30:00|738.57|729.47|743.92|734.82|743.93|734.83|737.82|728.72|691
1658370900000|2022-07-21 02:35:00|743.94|734.84|738.18|729.08|744.3|735.2|738.18|729.08|526
1658371200000|2022-07-21 02:40:00|738.07|728.97|736.73|727.63|740.14|731.04|736.73|727.63|607
1658371500000|2022-07-21 02:45:00|736.58|727.48|730.87|721.77|737.25|728.15|730.35|721.25|698
1658371800000|2022-07-21 02:50:00|730.84|721.74|730.25|721.15|734.2|725.1|729.97|720.87|644
1658372100000|2022-07-21 02:55:00|730.22|721.12|726.93|717.83|730.45|721.35|726.24|717.14|652
1658372400000|2022-07-21 03:00:00|726.9|717.8|727.87|718.77|728.04|718.94|723.91|714.81|654
1658372700000|2022-07-21 03:05:00|727.85|718.75|726.44|717.34|729.09|719.99|724.98|715.88|589
1658373000000|2022-07-21 03:10:00|726.42|717.32|726.3|717.2|728.93|719.83|725.48|716.38|587
1658373300000|2022-07-21 03:15:00|726.27|717.17|729.86|720.76|729.86|720.76|725.27|716.17|573
1658373600000|2022-07-21 03:20:00|729.83|720.73|727.39|718.29|730.71|721.61|727.33|718.23|470
1658373900000|2022-07-21 03:25:00|727.4|718.3|726.88|717.78|729.02|719.92|726.5|717.4|393
1658374200000|2022-07-21 03:30:00|726.91|717.81|729.5|720.4|730.06|720.96|726.8|717.7|399
1658374500000|2022-07-21 03:35:00|729.57|720.47|731.78|722.68|732.71|723.61|729.18|720.08|425
1658374800000|2022-07-21 03:40:00|731.82|722.72|730.84|721.74|732.09|722.99|729.98|720.88|319
1658375100000|2022-07-21 03:45:00|730.78|721.68|732.42|723.32|732.92|723.82|729.87|720.77|437
1658375400000|2022-07-21 03:50:00|732.44|723.34|732.16|723.06|732.45|723.35|729.98|720.88|345
1658375700000|2022-07-21 03:55:00|732.1|723|730.15|721.05|732.22|723.12|729.35|720.25|431
1658376000000|2022-07-21 04:00:00|730.13|721.03|728.2|719.1|732.91|723.81|728.18|719.08|454
1658376300000|2022-07-21 04:05:00|728.12|719.02|724.16|715.06|728.12|719.02|722.3|713.2|723
1658376600000|2022-07-21 04:10:00|724.18|715.08|727.19|718.09|727.8|718.7|724.06|714.96|580
1658376900000|2022-07-21 04:15:00|727.24|718.14|729.92|720.82|730.57|721.47|726.97|717.87|602
1658377200000|2022-07-21 04:20:00|729.9|720.8|728.1|719|730.15|721.05|727.96|718.86|484
1658377500000|2022-07-21 04:25:00|728.16|719.06|728.92|719.82|730.18|721.08|727.15|718.05|584
1658377800000|2022-07-21 04:30:00|728.87|719.77|731.87|722.77|731.89|722.79|728.26|719.16|650
1658378100000|2022-07-21 04:35:00|731.85|722.75|732.1|723|732.15|723.05|730.89|721.79|351
1658378400000|2022-07-21 04:40:00|732.11|723.01|733.01|723.91|733.86|724.76|731.97|722.87|489
1658378700000|2022-07-21 04:45:00|733.04|723.94|734.82|725.72|735.3|726.2|732.97|723.87|460
1658379000000|2022-07-21 04:50:00|734.84|725.74|734.69|725.59|735.22|726.12|733.73|724.63|448
1658379300000|2022-07-21 04:55:00|734.7|725.6|733.3|724.2|735.12|726.02|732.96|723.86|355
1658379600000|2022-07-21 05:00:00|733.31|724.21|733.93|724.83|735.05|725.95|733.06|723.96|388
1658379900000|2022-07-21 05:05:00|733.96|724.86|733.35|724.25|734.13|725.03|733.19|724.09|396
1658380200000|2022-07-21 05:10:00|733.31|724.21|732.17|723.07|733.42|724.32|731.38|722.28|351
1658380500000|2022-07-21 05:15:00|732.15|723.05|735.25|726.15|735.38|726.28|731.93|722.83|421
1658380800000|2022-07-21 05:20:00|735.28|726.18|734.3|725.2|735.28|726.18|733.95|724.85|337
1658381100000|2022-07-21 05:25:00|734.31|725.21|732.89|723.79|734.84|725.74|732.45|723.35|220
1658381400000|2022-07-21 05:30:00|732.88|723.78|734.19|725.09|734.34|725.24|732.33|723.23|365
1658381700000|2022-07-21 05:35:00|734.24|725.14|736.91|727.81|737.05|727.95|732.7|723.6|431
1658382000000|2022-07-21 05:40:00|736.92|727.82|735.32|726.22|737.91|728.81|735.1|726|497
1658382300000|2022-07-21 05:45:00|735.33|726.23|733.47|724.37|736.24|727.14|733.22|724.12|434
1658382600000|2022-07-21 05:50:00|733.57|724.47|736.76|727.66|738.15|729.05|733.4|724.3|434
1658382900000|2022-07-21 05:55:00|736.78|727.68|736.15|727.05|737.79|728.69|733.77|724.67|499
1658383200000|2022-07-21 06:00:00|736.22|727.12|736.04|726.94|736.28|727.18|734.95|725.85|295
1658383500000|2022-07-21 06:05:00|736.01|726.91|737|727.9|737.12|728.02|735.28|726.18|376
1658383800000|2022-07-21 06:10:00|736.95|727.85|737.03|727.93|737.35|728.25|736.39|727.29|335
1658384100000|2022-07-21 06:15:00|737|727.9|736.37|727.27|737.72|728.62|736.32|727.22|344
1658384400000|2022-07-21 06:20:00|736.36|727.26|735.05|725.95|737.36|728.26|734.94|725.84|380
1658384700000|2022-07-21 06:25:00|735.06|725.96|733.3|724.2|735.36|726.26|733.2|724.1|351
1658385000000|2022-07-21 06:30:00|733.28|724.18|732.83|723.73|733.79|724.69|730.85|721.75|430
1658385300000|2022-07-21 06:35:00|732.82|723.72|735.44|726.34|736.22|727.12|732.21|723.11|447
1658385600000|2022-07-21 06:40:00|735.45|726.35|734.4|725.3|735.45|726.35|733.23|724.13|323
1658385900000|2022-07-21 06:45:00|734.42|725.32|730.99|721.89|734.56|725.46|730.92|721.82|434
1658386200000|2022-07-21 06:50:00|730.98|721.88|732.87|723.77|733.2|724.1|730.88|721.78|349
1658386500000|2022-07-21 06:55:00|732.91|723.81|731.94|722.84|733.69|724.59|731.4|722.3|360
1658386800000|2022-07-21 07:00:00|731.99|722.89|733.45|724.35|733.96|724.86|731.82|722.72|423
1658387100000|2022-07-21 07:05:00|733.36|724.26|737.95|728.85|738.12|729.02|731.8|722.7|442
1658387400000|2022-07-21 07:10:00|738.05|728.95|740.11|731.01|740.9|731.8|737.53|728.43|427
1658387700000|2022-07-21 07:15:00|740.06|730.96|745.68|736.58|745.79|736.69|739.01|729.91|511
1658388000000|2022-07-21 07:20:00|745.7|736.6|744.06|734.96|745.7|736.6|743.36|734.26|544
1658388300000|2022-07-21 07:25:00|744.04|734.94|745.01|735.91|745.26|736.16|743.15|734.05|423
1658388600000|2022-07-21 07:30:00|745.03|735.93|743.12|734.02|745.08|735.98|742.88|733.78|329
1658388900000|2022-07-21 07:35:00|743.1|734|744.76|735.66|745.17|736.07|741.75|732.65|421
1658389200000|2022-07-21 07:40:00|744.78|735.68|741.95|732.85|745.1|736|741.66|732.56|345
1658389500000|2022-07-21 07:45:00|742.02|732.92|741.71|732.61|742.34|733.24|741.69|732.59|289
1658389800000|2022-07-21 07:50:00|741.74|732.64|741.56|732.46|741.81|732.71|740.14|731.04|414
1658390100000|2022-07-21 07:55:00|741.54|732.44|740.67|731.57|741.84|732.74|740.6|731.5|343
1658390400000|2022-07-21 08:00:00|740.72|731.62|742.26|733.16|743.13|734.03|739.74|730.64|390
1658390700000|2022-07-21 08:05:00|742.2|733.1|740.92|731.82|742.26|733.16|739.72|730.62|368
1658391000000|2022-07-21 08:10:00|740.87|731.77|738.2|729.1|741.07|731.97|738.03|728.93|309
1658391300000|2022-07-21 08:15:00|738.21|729.11|737.99|728.89|740.84|731.74|737.83|728.73|384
1658391600000|2022-07-21 08:20:00|737.94|728.84|736.27|727.17|738.79|729.69|735.95|726.85|408
1658391900000|2022-07-21 08:25:00|736.23|727.13|737.41|728.31|738.1|729|736.12|727.02|328
1658392200000|2022-07-21 08:30:00|737.39|728.29|740.45|731.35|740.55|731.45|737.16|728.06|434
1658392500000|2022-07-21 08:35:00|740.44|731.34|740.53|731.43|741.07|731.97|739.35|730.25|391
1658392800000|2022-07-21 08:40:00|740.51|731.41|737.37|728.27|740.94|731.84|737.26|728.16|516
1658393100000|2022-07-21 08:45:00|737.35|728.25|737.94|728.84|738.2|729.1|735.14|726.04|417
1658393400000|2022-07-21 08:50:00|737.93|728.83|739.43|730.33|741.91|732.81|737.88|728.78|371
1658393700000|2022-07-21 08:55:00|739.44|730.34|739.88|730.78|740.26|731.16|738.98|729.88|328
1658394000000|2022-07-21 09:00:00|739.85|730.75|740.09|730.99|740.29|731.19|739.29|730.19|324
1658394300000|2022-07-21 09:05:00|740.1|731|740.87|731.77|743.86|734.76|739.9|730.8|407
1658394600000|2022-07-21 09:10:00|740.88|731.78|743.23|734.13|743.9|734.8|740.7|731.6|328
1658394900000|2022-07-21 09:15:00|743.18|734.08|744.31|735.21|744.97|735.87|743.13|734.03|409
1658395200000|2022-07-21 09:20:00|744.32|735.22|743.4|734.3|744.97|735.87|742.71|733.61|413
1658395500000|2022-07-21 09:25:00|743.41|734.31|743.75|734.65|745.7|736.6|743.32|734.22|397
1658395800000|2022-07-21 09:30:00|743.73|734.63|744.13|735.03|745.74|736.64|743.35|734.25|277
1658396100000|2022-07-21 09:35:00|744.12|735.02|743.76|734.66|744.23|735.13|743.23|734.13|199
1658396400000|2022-07-21 09:40:00|743.72|734.62|744.27|735.17|745.25|736.15|742.62|733.52|322
1658396700000|2022-07-21 09:45:00|744.32|735.22|744.14|735.04|744.94|735.84|743.73|734.63|322
1658397000000|2022-07-21 09:50:00|744.16|735.06|745.55|736.45|745.8|736.7|742.76|733.66|337
1658397300000|2022-07-21 09:55:00|745.5|736.4|745.98|736.88|746.25|737.15|745.21|736.11|255
1658397600000|2022-07-21 10:00:00|746.02|736.92|747.29|738.19|747.69|738.59|745.23|736.13|367
1658397900000|2022-07-21 10:05:00|747.24|738.14|745.79|736.69|747.25|738.15|745.65|736.55|206
1658398200000|2022-07-21 10:10:00|745.82|736.72|746.14|737.04|746.75|737.65|745.7|736.6|284
1658398500000|2022-07-21 10:15:00|746.17|737.07|743.84|734.74|747.06|737.96|742.95|733.85|286
1658398800000|2022-07-21 10:20:00|743.8|734.7|742.85|733.75|744.24|735.14|742.53|733.43|289
1658399100000|2022-07-21 10:25:00|742.75|733.65|742.86|733.76|743.2|734.1|742.67|733.57|253
1658399400000|2022-07-21 10:30:00|742.88|733.78|741.75|732.65|743.1|734|741.26|732.16|252
1658399700000|2022-07-21 10:35:00|741.85|732.75|740.98|731.88|741.9|732.8|740.09|730.99|215
1658400000000|2022-07-21 10:40:00|741|731.9|741.27|732.17|741.75|732.65|740.66|731.56|171
1658400300000|2022-07-21 10:45:00|741.25|732.15|741.23|732.13|741.39|732.29|740.2|731.1|183
1658400600000|2022-07-21 10:50:00|741.35|732.25|740.07|730.97|742.87|733.77|739.81|730.71|243
1658400900000|2022-07-21 10:55:00|740.11|731.01|738.04|728.94|740.11|731.01|737.75|728.65|271
1658401200000|2022-07-21 11:00:00|738.09|728.99|739.08|729.98|739.66|730.56|737.8|728.7|325
1658401500000|2022-07-21 11:05:00|739.14|730.04|740.2|731.1|740.86|731.76|738.69|729.59|218
1658401800000|2022-07-21 11:10:00|740.18|731.08|733.03|723.93|740.78|731.68|733.03|723.93|445
1658402100000|2022-07-21 11:15:00|732.84|723.74|737.97|728.87|739.14|730.04|732.04|722.94|539
1658402400000|2022-07-21 11:20:00|737.95|728.85|736.42|727.32|739.27|730.17|736.3|727.2|378
1658402700000|2022-07-21 11:25:00|736.4|727.3|734.98|725.88|738.11|729.01|732.15|723.05|460
1658403000000|2022-07-21 11:30:00|734.94|725.84|738.08|728.98|738.23|729.13|734.35|725.25|518
1658403300000|2022-07-21 11:35:00|737.9|728.8|735.18|726.08|738.96|729.86|734.54|725.44|463
1658403600000|2022-07-21 11:40:00|735.04|725.94|737.04|727.94|737.15|728.05|734.25|725.15|328
1658403900000|2022-07-21 11:45:00|737.06|727.96|738.15|729.05|738.86|729.76|736.93|727.83|322
1658404200000|2022-07-21 11:50:00|738.19|729.09|736.77|727.67|738.2|729.1|736.17|727.07|259
1658404500000|2022-07-21 11:55:00|736.75|727.65|736.47|727.37|737.46|728.36|736|726.9|285
1658404800000|2022-07-21 12:00:00|736.46|727.36|736.02|726.92|738.42|729.32|736.02|726.92|477
1658405100000|2022-07-21 12:05:00|736.07|726.97|737.32|728.22|738.72|729.62|733.3|724.2|579
1658405400000|2022-07-21 12:10:00|737.3|728.2|739.08|729.98|739.4|730.3|737.1|728|401
1658405700000|2022-07-21 12:15:00|739.05|729.95|741.53|732.43|741.79|732.69|737.28|728.18|648
1658406000000|2022-07-21 12:20:00|741.52|732.42|743.94|734.84|745.27|736.17|741.34|732.24|504
1658406300000|2022-07-21 12:25:00|743.92|734.82|742.97|733.87|744.04|734.94|742.12|733.02|342
1658406600000|2022-07-21 12:30:00|742.91|733.81|745.57|736.47|745.87|736.77|742.35|733.25|474
1658406900000|2022-07-21 12:35:00|745.59|736.49|747.17|738.07|747.17|738.07|745|735.9|359
1658407200000|2022-07-21 12:40:00|747.16|738.06|748.1|739|748.3|739.2|745.8|736.7|356
1658407500000|2022-07-21 12:45:00|747.95|738.85|745.37|736.27|748.15|739.05|745.36|736.26|416
1658407800000|2022-07-21 12:50:00|745.36|736.26|742.4|733.3|746.08|736.98|742.29|733.19|408
1658408100000|2022-07-21 12:55:00|742.41|733.31|744.23|735.13|744.39|735.29|741.54|732.44|323
1658408400000|2022-07-21 13:00:00|744.26|735.16|742.47|733.37|744.32|735.22|741.87|732.77|284
1658408700000|2022-07-21 13:05:00|742.29|733.19|741.43|732.33|742.92|733.82|741|731.9|312
1658409000000|2022-07-21 13:10:00|741.46|732.36|740.58|731.48|742.53|733.43|740.26|731.16|329
1658409300000|2022-07-21 13:15:00|740.57|731.47|740.16|731.06|742.55|733.45|739.46|730.36|344
1658409600000|2022-07-21 13:20:00|740.18|731.08|743.28|734.18|743.9|734.8|739.17|730.07|351
1658409900000|2022-07-21 13:25:00|743.3|734.2|743.59|734.49|744.51|735.41|743.12|734.02|307
1658410200000|2022-07-21 13:30:00|743.54|734.44|738.68|729.58|744.51|735.41|738.68|729.58|775
1658410500000|2022-07-21 13:35:00|738.67|729.57|743.3|734.2|743.33|734.23|737.5|728.4|660
1658410800000|2022-07-21 13:40:00|743.22|734.12|740.56|731.46|744.55|735.45|740.56|731.46|593
1658411100000|2022-07-21 13:45:00|740.32|731.22|741.61|732.51|742.81|733.71|739.33|730.23|694
1658411400000|2022-07-21 13:50:00|741.74|732.64|743.01|733.91|743.01|733.91|739.36|730.26|644
1658411700000|2022-07-21 13:55:00|743.03|733.93|739.78|730.68|743.76|734.66|739.78|730.68|650
1658412000000|2022-07-21 14:00:00|739.77|730.67|735.22|726.12|741.64|732.54|735.12|726.02|640
1658412300000|2022-07-21 14:05:00|735.23|726.13|735.34|726.24|736.93|727.83|735.2|726.1|526
1658412600000|2022-07-21 14:10:00|735.27|726.17|733.16|724.06|736.01|726.91|731.99|722.89|621
1658412900000|2022-07-21 14:15:00|733.12|724.02|738.01|728.91|739.17|730.07|733.12|724.02|591
1658413200000|2022-07-21 14:20:00|738.04|728.94|734.32|725.22|738.76|729.66|734.1|725|561
1658413500000|2022-07-21 14:25:00|734.27|725.17|730.4|721.3|734.34|725.24|728.25|719.15|543
1658413800000|2022-07-21 14:30:00|730.37|721.27|727.19|718.09|731.35|722.25|727.11|718.01|558
1658414100000|2022-07-21 14:35:00|727.22|718.12|730.3|721.2|731.88|722.78|727.02|717.92|548
1658414400000|2022-07-21 14:40:00|730.32|721.22|732.14|723.04|732.42|723.32|730.24|721.14|516
1658414700000|2022-07-21 14:45:00|732.13|723.03|730.57|721.47|732.39|723.29|730.01|720.91|460
1658415000000|2022-07-21 14:50:00|730.56|721.46|733.75|724.65|734.05|724.95|730.49|721.39|231
1658415300000|2022-07-21 14:55:00|733.7|724.6|734.15|725.05|734.42|725.32|733|723.9|345
1658415600000|2022-07-21 15:00:00|734.21|725.11|736.35|727.25|736.38|727.28|733.92|724.82|597
1658415900000|2022-07-21 15:05:00|736.36|727.26|736.13|727.03|736.41|727.31|734.2|725.1|586
1658416200000|2022-07-21 15:10:00|736.15|727.05|735.93|726.83|736.21|727.11|734.06|724.96|564
1658416500000|2022-07-21 15:15:00|735.95|726.85|737.02|727.92|737.83|728.73|734.84|725.74|520
1658416800000|2022-07-21 15:20:00|737.01|727.91|734.33|725.23|737.53|728.43|734.28|725.18|378
1658417100000|2022-07-21 15:25:00|734.34|725.24|736.78|727.68|737.31|728.21|734.34|725.24|449
1658417400000|2022-07-21 15:30:00|736.8|727.7|738.46|729.36|738.53|729.43|736.03|726.93|538
1658417700000|2022-07-21 15:35:00|738.49|729.39|735.26|726.16|738.51|729.41|735.24|726.14|373
1658418000000|2022-07-21 15:40:00|735.27|726.17|735.88|726.78|736.28|727.18|735.03|725.93|425
1658418300000|2022-07-21 15:45:00|735.9|726.8|734.78|725.68|736.9|727.8|734.23|725.13|389
1658418600000|2022-07-21 15:50:00|734.79|725.69|736.99|727.89|736.99|727.89|734.37|725.27|355
1658418900000|2022-07-21 15:55:00|737|727.9|737.33|728.23|737.92|728.82|736.93|727.83|293
1658419200000|2022-07-21 16:00:00|737.22|728.12|740.93|731.83|741.08|731.98|736.89|727.79|610
1658419500000|2022-07-21 16:05:00|740.98|731.88|743.8|734.7|743.85|734.75|740.85|731.75|577
1658419800000|2022-07-21 16:10:00|743.85|734.75|746.15|737.05|747.1|738|742.9|733.8|781
1658420100000|2022-07-21 16:15:00|746.16|737.06|749.17|740.07|749.32|740.22|746.13|737.03|703
1658420400000|2022-07-21 16:20:00|749.1|740|749.2|740.1|749.6|740.5|747.07|737.97|620
1658420700000|2022-07-21 16:25:00|749.1|740|752.09|742.99|752.92|743.82|748.7|739.6|595
1658421000000|2022-07-21 16:30:00|752.1|743|751.28|742.18|753.97|744.87|750.2|741.1|712
1658421300000|2022-07-21 16:35:00|751.3|742.2|751.88|742.78|752.16|743.06|750.15|741.05|502
1658421600000|2022-07-21 16:40:00|751.83|742.73|749.65|740.55|753.11|744.01|749.21|740.11|490
1658421900000|2022-07-21 16:45:00|749.67|740.57|753|743.9|753.54|744.44|748.89|739.79|502
1658422200000|2022-07-21 16:50:00|753.01|743.91|752.9|743.8|754.2|745.1|752.19|743.09|370
1658422500000|2022-07-21 16:55:00|752.95|743.85|754.06|744.96|754.32|745.22|752.75|743.65|270
1658422800000|2022-07-21 17:00:00|754.08|744.98|754.99|745.89|755.16|746.06|753.3|744.2|398
1658423100000|2022-07-21 17:05:00|754.94|745.84|754.81|745.71|756.23|747.13|753.15|744.05|539
1658423400000|2022-07-21 17:10:00|754.79|745.69|752.9|743.8|755.23|746.13|752.81|743.71|433
1658423700000|2022-07-21 17:15:00|752.87|743.77|754.86|745.76|756.91|747.81|752.8|743.7|508
1658424000000|2022-07-21 17:20:00|754.85|745.75|752.18|743.08|754.94|745.84|752.18|743.08|457
1658424300000|2022-07-21 17:25:00|752.2|743.1|750.84|741.74|752.83|743.73|750.77|741.67|433
1658424600000|2022-07-21 17:30:00|750.82|741.72|747.79|738.69|751.82|742.72|746.72|737.62|561
1658424900000|2022-07-21 17:35:00|747.81|738.71|749.71|740.61|749.89|740.79|747.2|738.1|420
1658425200000|2022-07-21 17:40:00|749.7|740.6|749.27|740.17|750.82|741.72|748.92|739.82|367
1658425500000|2022-07-21 17:45:00|749.26|740.16|747.88|738.78|749.28|740.18|747.85|738.75|298
1658425800000|2022-07-21 17:50:00|747.99|738.89|746.84|737.74|748.23|739.13|745.07|735.97|405
1658426100000|2022-07-21 17:55:00|746.86|737.76|747.23|738.13|748.12|739.02|746.81|737.71|219
1658426400000|2022-07-21 18:00:00|747.18|738.08|748.5|739.4|748.92|739.82|747.09|737.99|296
1658426700000|2022-07-21 18:05:00|748.54|739.44|751.27|742.17|751.99|742.89|748.54|739.44|339
1658427000000|2022-07-21 18:10:00|751.36|742.26|750.29|741.19|751.97|742.87|750.13|741.03|226
1658427300000|2022-07-21 18:15:00|750.23|741.13|751.92|742.82|752.09|742.99|750.16|741.06|295
1658427600000|2022-07-21 18:20:00|752|742.9|750.4|741.3|752|742.9|750.4|741.3|189
1658427900000|2022-07-21 18:25:00|750.39|741.29|749.2|740.1|750.39|741.29|748.3|739.2|319
1658428200000|2022-07-21 18:30:00|749.25|740.15|747.27|738.17|750.22|741.12|747.25|738.15|281
1658428500000|2022-07-21 18:35:00|747.25|738.15|749.37|740.27|749.73|740.63|746.87|737.77|257
1658428800000|2022-07-21 18:40:00|749.32|740.22|747.36|738.26|749.92|740.82|747.3|738.2|235
1658429100000|2022-07-21 18:45:00|747.38|738.28|750.35|741.25|750.35|741.25|747.38|738.28|287
1658429400000|2022-07-21 18:50:00|750.29|741.19|751.06|741.96|751.06|741.96|749.97|740.87|170
1658429700000|2022-07-21 18:55:00|751.01|741.91|750.66|741.56|751.1|742|750.1|741|162
1658430000000|2022-07-21 19:00:00|750.67|741.57|752.83|743.73|753.3|744.2|750.13|741.03|316
1658430300000|2022-07-21 19:05:00|752.8|743.7|754.29|745.19|755.12|746.02|752.78|743.68|360
1658430600000|2022-07-21 19:10:00|754.48|745.38|758.1|749|758.15|749.05|754.48|745.38|368
1658430900000|2022-07-21 19:15:00|758.15|749.05|756.96|747.86|758.25|749.15|756.89|747.79|340
1658431200000|2022-07-21 19:20:00|756.9|747.8|755.14|746.04|757.22|748.12|755.14|746.04|268
1658431500000|2022-07-21 19:25:00|755.15|746.05|755.8|746.7|756.91|747.81|755.15|746.05|262
1658431800000|2022-07-21 19:30:00|755.71|746.61|753.22|744.12|756.25|747.15|752.29|743.19|417
1658432100000|2022-07-21 19:35:00|753.26|744.16|752.8|743.7|754.29|745.19|752.8|743.7|229
1658432400000|2022-07-21 19:40:00|752.82|743.72|754.06|744.96|754.06|744.96|752.75|743.65|175
1658432700000|2022-07-21 19:45:00|754.05|744.95|757.12|748.02|757.25|748.15|754.05|744.95|316
1658433000000|2022-07-21 19:50:00|757.21|748.11|757.32|748.22|758.05|748.95|757|747.9|252
1658433300000|2022-07-21 19:55:00|757.34|748.24|759.04|749.94|759.52|750.42|757.28|748.18|284
1658433600000|2022-07-21 20:00:00|759.03|749.93|761.4|752.3|761.95|752.85|758.6|749.5|415
1658433900000|2022-07-21 20:05:00|761.35|752.25|760.72|751.62|761.35|752.25|758.22|749.12|308
1658434200000|2022-07-21 20:10:00|760.76|751.66|759.75|750.65|761.22|752.12|758.48|749.38|407
1658434500000|2022-07-21 20:15:00|759.76|750.66|756.83|747.73|760.17|751.07|756.32|747.22|329
1658434800000|2022-07-21 20:20:00|756.85|747.75|757.23|748.13|758.13|749.03|756.28|747.18|278
1658435100000|2022-07-21 20:25:00|757.19|748.09|760.01|750.91|760.25|751.15|757.04|747.94|312
1658435400000|2022-07-21 20:30:00|760.03|750.93|760.23|751.13|760.23|751.13|758.89|749.79|259
1658435700000|2022-07-21 20:35:00|760.25|751.15|759.84|750.74|761.38|752.28|759.77|750.67|252
1658436000000|2022-07-21 20:40:00|759.85|750.75|762.64|753.54|763.89|754.79|759.85|750.75|434
1658436300000|2022-07-21 20:45:00|762.5|753.4|759.35|750.25|763.05|753.95|759.17|750.07|432
1658436600000|2022-07-21 20:50:00|759.41|750.31|759.29|750.19|760.59|751.49|758.09|748.99|367
1658436900000|2022-07-21 20:55:00|759.34|750.24|757.33|748.23|759.38|750.28|757.04|747.94|369
1658437200000|2022-07-21 21:00:00|757.34|748.24|756.81|747.71|757.9|748.8|756.48|747.38|369
1658437500000|2022-07-21 21:05:00|756.85|747.75|757.92|748.82|757.92|748.82|755.28|746.18|264
1658437800000|2022-07-21 21:10:00|757.94|748.84|756.94|747.84|758.12|749.02|756.07|746.97|259
1658438100000|2022-07-21 21:15:00|756.95|747.85|758.3|749.2|758.55|749.45|756.94|747.84|202
1658438400000|2022-07-21 21:20:00|758.2|749.1|758.9|749.8|759.49|750.39|758.15|749.05|147
1658438700000|2022-07-21 21:25:00|758.95|749.85|759.04|749.94|759.21|750.11|758.76|749.66|130
1658439000000|2022-07-21 21:30:00|759.09|749.99|757.93|748.83|759.5|750.4|757.89|748.79|207
1658439300000|2022-07-21 21:35:00|757.95|748.85|756.9|747.8|758|748.9|756.8|747.7|175
1658439600000|2022-07-21 21:40:00|756.85|747.75|757.62|748.52|758.46|749.36|756.83|747.73|169
1658439900000|2022-07-21 21:45:00|757.6|748.5|756.88|747.78|758|748.9|756.84|747.74|142
1658440200000|2022-07-21 21:50:00|756.87|747.77|760.12|751.02|760.12|751.02|756.8|747.7|131
1658440500000|2022-07-21 21:55:00|760.17|751.07|758.9|749.8|760.2|751.1|758.86|749.76|162
1658440800000|2022-07-21 22:00:00|758.86|749.76|756.39|747.29|759.77|750.67|755.46|746.36|376
1658441100000|2022-07-21 22:05:00|756.35|747.25|753.43|744.33|756.5|747.4|750.87|741.77|527
1658441400000|2022-07-21 22:10:00|753.4|744.3|752.2|743.1|755.05|745.95|751.88|742.78|353
1658441700000|2022-07-21 22:15:00|752.19|743.09|754.1|745|754.17|745.07|751.3|742.2|292
1658442000000|2022-07-21 22:20:00|754.15|745.05|753.36|744.26|755.03|745.93|753.08|743.98|253
1658442300000|2022-07-21 22:25:00|753.4|744.3|752.94|743.84|753.9|744.8|751.55|742.45|375
1658442600000|2022-07-21 22:30:00|752.95|743.85|753.3|744.2|753.47|744.37|752.67|743.57|209
1658442900000|2022-07-21 22:35:00|753.37|744.27|754.09|744.99|754.15|745.05|752.36|743.26|204
1658443200000|2022-07-21 22:40:00|754.05|744.95|752.05|742.95|754.15|745.05|751.32|742.22|320
1658443500000|2022-07-21 22:45:00|752|742.9|752|742.9|754.15|745.05|751.9|742.8|292
1658443800000|2022-07-21 22:50:00|752.01|742.91|752.26|743.16|752.26|743.16|750.2|741.1|281
1658444100000|2022-07-21 22:55:00|752.32|743.22|753.96|744.86|754.15|745.05|751.3|742.2|298
1658444400000|2022-07-21 23:00:00|753.98|744.88|754.93|745.83|754.95|745.85|752.51|743.41|325
1658444700000|2022-07-21 23:05:00|754.89|745.79|756.83|747.73|756.92|747.82|754.75|745.65|276
1658445000000|2022-07-21 23:10:00|756.8|747.7|759.16|750.06|759.7|750.6|756.76|747.66|380
1658445300000|2022-07-21 23:15:00|759.19|750.09|759.37|750.27|759.49|750.39|758.35|749.25|256
1658445600000|2022-07-21 23:20:00|759.36|750.26|758.94|749.84|759.9|750.8|758.34|749.24|246
1658445900000|2022-07-21 23:25:00|758.99|749.89|760.37|751.27|761.67|752.57|758.93|749.83|295
1658446200000|2022-07-21 23:30:00|760.35|751.25|758.56|749.46|760.65|751.55|758.56|749.46|218
1658446500000|2022-07-21 23:35:00|758.68|749.58|757.31|748.21|759.05|749.95|757.13|748.03|326
1658446800000|2022-07-21 23:40:00|757.32|748.22|756.39|747.29|757.88|748.78|754.96|745.86|350
1658447100000|2022-07-21 23:45:00|756.35|747.25|756.37|747.27|756.52|747.42|755.28|746.18|347
1658447400000|2022-07-21 23:50:00|756.4|747.3|755.9|746.8|757.61|748.51|755.5|746.4|293
1658447700000|2022-07-21 23:55:00|755.85|746.75|757.25|748.15|758.53|749.43|755.85|746.75|344
1658448000000|2022-07-22 00:00:00|757.24|748.14|753.81|744.71|757.38|748.28|753.52|744.42|357
1658448300000|2022-07-22 00:05:00|753.79|744.69|755.32|746.22|755.88|746.78|752.95|743.85|338
1658448600000|2022-07-22 00:10:00|755.27|746.17|760.09|750.99|760.09|750.99|755.27|746.17|419
1658448900000|2022-07-22 00:15:00|760.04|750.94|760.05|750.95|761.18|752.08|759.07|749.97|358
1658449200000|2022-07-22 00:20:00|760.04|750.94|762.11|753.01|762.16|753.06|759.87|750.77|375
1658449500000|2022-07-22 00:25:00|762.06|752.96|761.85|752.75|762.3|753.2|760.8|751.7|363
1658449800000|2022-07-22 00:30:00|761.55|752.45|764.47|755.37|765.42|756.32|761.4|752.3|403
1658450100000|2022-07-22 00:35:00|764.6|755.5|766.38|757.28|766.66|757.56|763.36|754.26|340
1658450400000|2022-07-22 00:40:00|766.36|757.26|766.26|757.16|767.35|758.25|765.7|756.6|288
1658450700000|2022-07-22 00:45:00|766.12|757.02|764.99|755.89|768.42|759.32|764.88|755.78|359
1658451000000|2022-07-22 00:50:00|764.94|755.84|765.13|756.03|766.2|757.1|764.11|755.01|350
1658451300000|2022-07-22 00:55:00|765.15|756.05|766.24|757.14|766.24|757.14|765.05|755.95|221
1658451600000|2022-07-22 01:00:00|766.22|757.12|765.12|756.02|768.2|759.1|765.05|755.95|463
1658451900000|2022-07-22 01:05:00|765.09|755.99|763.93|754.83|765.09|755.99|763.23|754.13|280
1658452200000|2022-07-22 01:10:00|763.91|754.81|764.17|755.07|768.02|758.92|763.31|754.21|453
1658452500000|2022-07-22 01:15:00|764.05|754.95|762.5|753.4|764.32|755.22|762.37|753.27|247
1658452800000|2022-07-22 01:20:00|762.47|753.37|762.41|753.31|762.84|753.74|760.25|751.15|390
1658453100000|2022-07-22 01:25:00|762.36|753.26|762.12|753.02|762.84|753.74|760.75|751.65|299
1658453400000|2022-07-22 01:30:00|762.15|753.05|760.86|751.76|763.08|753.98|760.7|751.6|245
1658453700000|2022-07-22 01:35:00|760.93|751.83|759.4|750.3|760.99|751.89|759.17|750.07|270
1658454000000|2022-07-22 01:40:00|759.35|750.25|758.83|749.73|760.33|751.23|758.8|749.7|291
1658454300000|2022-07-22 01:45:00|758.88|749.78|758.73|749.63|759.01|749.91|758.16|749.06|168
1658454600000|2022-07-22 01:50:00|758.71|749.61|757.07|747.97|759.24|750.14|756.9|747.8|249
1658454900000|2022-07-22 01:55:00|757|747.9|757.84|748.74|758.23|749.13|756.82|747.72|231
1658455200000|2022-07-22 02:00:00|757.89|748.79|758.85|749.75|759.06|749.96|755.91|746.81|267
1658455500000|2022-07-22 02:05:00|758.88|749.78|758.9|749.8|759.01|749.91|758.08|748.98|184
1658455800000|2022-07-22 02:10:00|758.88|749.78|752.39|743.29|758.88|749.78|752.39|743.29|407
1658456100000|2022-07-22 02:15:00|752.4|743.3|754.5|745.4|754.78|745.68|752.26|743.16|229
1658456400000|2022-07-22 02:20:00|754.55|745.45|753.82|744.72|754.55|745.45|753.26|744.16|256
1658456700000|2022-07-22 02:25:00|753.83|744.73|753.21|744.11|754.74|745.64|753.04|743.94|187
1658457000000|2022-07-22 02:30:00|753.22|744.12|753.7|744.6|753.94|744.84|752.18|743.08|381
1658457300000|2022-07-22 02:35:00|753.67|744.57|750.62|741.52|753.67|744.57|749.9|740.8|343
1658457600000|2022-07-22 02:40:00|750.63|741.53|750|740.9|751.1|742|748.58|739.48|320
1658457900000|2022-07-22 02:45:00|749.98|740.88|748.96|739.86|751.86|742.76|748.57|739.47|348
1658458200000|2022-07-22 02:50:00|748.92|739.82|749.8|740.7|749.91|740.81|747.77|738.67|285
1658458500000|2022-07-22 02:55:00|749.86|740.76|747.93|738.83|749.86|740.76|747.66|738.56|314
1658458800000|2022-07-22 03:00:00|747.92|738.82|748.9|739.8|750.02|740.92|747.77|738.67|321
1658459100000|2022-07-22 03:05:00|748.95|739.85|749.07|739.97|750.12|741.02|748.9|739.8|204
1658459400000|2022-07-22 03:10:00|749.04|739.94|749.81|740.71|749.94|740.84|748.78|739.68|150
1658459700000|2022-07-22 03:15:00|749.82|740.72|751.33|742.23|751.36|742.26|749.28|740.18|255
1658460000000|2022-07-22 03:20:00|751.31|742.21|751.25|742.15|752.27|743.17|751.01|741.91|249
1658460300000|2022-07-22 03:25:00|751.14|742.04|746.63|737.53|751.14|742.04|745.53|736.43|429
1658460600000|2022-07-22 03:30:00|746.68|737.58|748.61|739.51|748.66|739.56|745.24|736.14|429
1658460900000|2022-07-22 03:35:00|748.56|739.46|748.64|739.54|749.48|740.38|748.46|739.36|346
1658461200000|2022-07-22 03:40:00|748.65|739.55|748.47|739.37|748.91|739.81|748.44|739.34|320
1658461500000|2022-07-22 03:45:00|748.44|739.34|747.81|738.71|748.93|739.83|746.93|737.83|360
1658461800000|2022-07-22 03:50:00|747.78|738.68|748.93|739.83|748.98|739.88|747.12|738.02|280
1658462100000|2022-07-22 03:55:00|748.88|739.78|748.25|739.15|749.29|740.19|748.11|739.01|223
1658462400000|2022-07-22 04:00:00|748.22|739.12|747.82|738.72|748.83|739.73|746.75|737.65|303
1658462700000|2022-07-22 04:05:00|747.77|738.67|747.71|738.61|748.89|739.79|747.24|738.14|276
1658463000000|2022-07-22 04:10:00|747.69|738.59|747.87|738.77|747.9|738.8|746.78|737.68|226
1658463300000|2022-07-22 04:15:00|747.81|738.71|750.16|741.06|750.19|741.09|747.78|738.68|284
1658463600000|2022-07-22 04:20:00|750.17|741.07|749.22|740.12|750.17|741.07|749.17|740.07|161
1658463900000|2022-07-22 04:25:00|749.25|740.15|747.92|738.82|749.42|740.32|747.88|738.78|196
1658464200000|2022-07-22 04:30:00|747.88|738.78|747.09|737.99|748.33|739.23|747.05|737.95|194
1658464500000|2022-07-22 04:35:00|746.97|737.87|746.75|737.65|747.28|738.18|746.14|737.04|182
1658464800000|2022-07-22 04:40:00|746.7|737.6|744.92|735.82|746.83|737.73|741.35|732.25|405
1658465100000|2022-07-22 04:45:00|744.97|735.87|747.91|738.81|748.43|739.33|744.97|735.87|415
1658465400000|2022-07-22 04:50:00|747.76|738.66|747.92|738.82|747.93|738.83|747.09|737.99|192
1658465700000|2022-07-22 04:55:00|747.91|738.81|751.87|742.77|752.25|743.15|747.66|738.56|314
1658466000000|2022-07-22 05:00:00|751.82|742.72|751.71|742.61|752.42|743.32|750|740.9|284
1658466300000|2022-07-22 05:05:00|751.69|742.59|749.78|740.68|751.96|742.86|749.74|740.64|290
1658466600000|2022-07-22 05:10:00|749.8|740.7|749.6|740.5|749.83|740.73|746.68|737.58|318
1658466900000|2022-07-22 05:15:00|749.61|740.51|750.73|741.63|752.93|743.83|748.68|739.58|405
1658467200000|2022-07-22 05:20:00|750.76|741.66|751.6|742.5|752.91|743.81|749.67|740.57|566
1658467500000|2022-07-22 05:25:00|751.7|742.6|751.57|742.47|752.25|743.15|751.57|742.47|282
1658467800000|2022-07-22 05:30:00|751.62|742.52|753.83|744.73|754.07|744.97|751.5|742.4|519
1658468100000|2022-07-22 05:35:00|753.86|744.76|754.81|745.71|755.25|746.15|753.75|744.65|223
1658468400000|2022-07-22 05:40:00|754.77|745.67|754.97|745.87|755.87|746.77|754.58|745.48|271
1658468700000|2022-07-22 05:45:00|754.74|745.64|753.82|744.72|754.97|745.87|752.9|743.8|212
1658469000000|2022-07-22 05:50:00|753.81|744.71|757.82|748.72|758.09|748.99|753.81|744.71|443
1658469300000|2022-07-22 05:55:00|757.83|748.73|759.83|750.73|760.1|751|757.81|748.71|447
1658469600000|2022-07-22 06:00:00|759.8|750.7|759.12|750.02|761.28|752.18|759.11|750.01|532
1658469900000|2022-07-22 06:05:00|759.1|750|760.61|751.51|761.61|752.51|759.1|750|391
1658470200000|2022-07-22 06:10:00|760.62|751.52|760.54|751.44|761.15|752.05|759.62|750.52|327
1658470500000|2022-07-22 06:15:00|760.55|751.45|758.9|749.8|761.71|752.61|758.79|749.69|370
1658470800000|2022-07-22 06:20:00|758.95|749.85|758.75|749.65|759.98|750.88|758.75|749.65|325
1658471100000|2022-07-22 06:25:00|758.78|749.68|758.66|749.56|759.06|749.96|757.95|748.85|266
1658471400000|2022-07-22 06:30:00|758.69|749.59|762.19|753.09|762.32|753.22|758.5|749.4|393
1658471700000|2022-07-22 06:35:00|762.08|752.98|762.72|753.62|763.13|754.03|761.6|752.5|484
1658472000000|2022-07-22 06:40:00|762.7|753.6|762.72|753.62|762.72|753.62|761.24|752.14|290
1658472300000|2022-07-22 06:45:00|762.73|753.63|763.77|754.67|764.12|755.02|762.73|753.63|255
1658472600000|2022-07-22 06:50:00|763.74|754.64|762.98|753.88|763.85|754.75|761.98|752.88|343
1658472900000|2022-07-22 06:55:00|763.01|753.91|769.2|760.1|770.21|761.11|762.79|753.69|444
1658473200000|2022-07-22 07:00:00|769.1|760|765.67|756.57|769.1|760|765.64|756.54|401
1658473500000|2022-07-22 07:05:00|765.75|756.65|767.15|758.05|767.81|758.71|764.5|755.4|369
1658473800000|2022-07-22 07:10:00|767.26|758.16|768.17|759.07|769.92|760.82|766.59|757.49|276
1658474100000|2022-07-22 07:15:00|768.14|759.04|767.26|758.16|768.9|759.8|765.15|756.05|486
1658474400000|2022-07-22 07:20:00|767.27|758.17|768.7|759.6|769.15|760.05|767.24|758.14|351
1658474700000|2022-07-22 07:25:00|768.73|759.63|773.05|763.95|776.86|767.76|768.73|759.63|562
1658475000000|2022-07-22 07:30:00|773.03|763.93|774.54|765.44|775.9|766.8|771.91|762.81|529
1658475300000|2022-07-22 07:35:00|774.52|765.42|769.11|760.01|774.61|765.51|768.58|759.48|583
1658475600000|2022-07-22 07:40:00|769.13|760.03|767.34|758.24|770.19|761.09|767.19|758.09|361
1658475900000|2022-07-22 07:45:00|767.45|758.35|768.02|758.92|769.03|759.93|767.45|758.35|323
1658476200000|2022-07-22 07:50:00|768.03|758.93|771.07|761.97|771.11|762.01|765.99|756.89|383
1658476500000|2022-07-22 07:55:00|771.23|762.13|772.31|763.21|772.94|763.84|770.8|761.7|343
1658476800000|2022-07-22 08:00:00|772.25|763.15|770.37|761.27|772.79|763.69|769.71|760.61|376
1658477100000|2022-07-22 08:05:00|770.4|761.3|773.1|764|773.32|764.22|769.02|759.92|332
1658477400000|2022-07-22 08:10:00|773.05|763.95|775.21|766.11|775.42|766.32|772.41|763.31|351
1658477700000|2022-07-22 08:15:00|775.22|766.12|774.84|765.74|776.25|767.15|773.89|764.79|303
1658478000000|2022-07-22 08:20:00|774.87|765.77|774.12|765.02|775.9|766.8|773.99|764.89|274
1658478300000|2022-07-22 08:25:00|774.14|765.04|778.15|769.05|778.2|769.1|774.02|764.92|304
1658478600000|2022-07-22 08:30:00|778.16|769.06|774.86|765.76|778.4|769.3|774|764.9|320
1658478900000|2022-07-22 08:35:00|774.91|765.81|777.2|768.1|779.2|770.1|774.89|765.79|373
1658479200000|2022-07-22 08:40:00|777.22|768.12|775.05|765.95|777.87|768.77|774.79|765.69|376
1658479500000|2022-07-22 08:45:00|774.95|765.85|775.35|766.25|775.93|766.83|773.57|764.47|325
1658479800000|2022-07-22 08:50:00|775.5|766.4|775.4|766.3|775.57|766.47|773.99|764.89|272
1658480100000|2022-07-22 08:55:00|775.34|766.24|779.86|770.76|781.9|772.8|775.23|766.13|488
1658480400000|2022-07-22 09:00:00|779.92|770.82|783.8|774.7|785.2|776.1|779.42|770.32|617
1658480700000|2022-07-22 09:05:00|783.78|774.68|785.89|776.79|786.91|777.81|783.44|774.34|606
1658481000000|2022-07-22 09:10:00|785.91|776.81|786.34|777.24|789.1|780|784.15|775.05|502
1658481300000|2022-07-22 09:15:00|786.31|777.21|787|777.9|787.82|778.72|786.02|776.92|390
1658481600000|2022-07-22 09:20:00|786.95|777.85|789.25|780.15|789.35|780.25|786.15|777.05|385
1658481900000|2022-07-22 09:25:00|789.15|780.05|788.95|779.85|789.41|780.31|787.29|778.19|421
1658482200000|2022-07-22 09:30:00|788.96|779.86|784.99|775.89|789.08|779.98|784.97|775.87|360
1658482500000|2022-07-22 09:35:00|785.01|775.91|786.03|776.93|786.85|777.75|784.85|775.75|300
1658482800000|2022-07-22 09:40:00|786.02|776.92|785.85|776.75|786.03|776.93|784.22|775.12|282
1658483100000|2022-07-22 09:45:00|785.8|776.7|786.04|776.94|786.86|777.76|785.01|775.91|272
1658483400000|2022-07-22 09:50:00|786.03|776.93|785|775.9|786.55|777.45|783.66|774.56|295
1658483700000|2022-07-22 09:55:00|784.99|775.89|784.95|775.85|785.35|776.25|783.48|774.38|226
1658484000000|2022-07-22 10:00:00|784.93|775.83|787.92|778.82|788.32|779.22|784.33|775.23|291
1658484300000|2022-07-22 10:05:00|787.91|778.81|787.85|778.75|788.94|779.84|787.75|778.65|230
1658484600000|2022-07-22 10:10:00|787.87|778.77|786.89|777.79|788.71|779.61|786.29|777.19|244
1658484900000|2022-07-22 10:15:00|786.93|777.83|788.46|779.36|789.33|780.23|786.75|777.65|294
1658485200000|2022-07-22 10:20:00|788.72|779.62|785.95|776.85|789.33|780.23|785.9|776.8|259
1658485500000|2022-07-22 10:25:00|786|776.9|786.13|777.03|787.03|777.93|784.88|775.78|428
1658485800000|2022-07-22 10:30:00|786.15|777.05|786.97|777.87|787.22|778.12|785.81|776.71|219
1658486100000|2022-07-22 10:35:00|786.99|777.89|786.3|777.2|787.41|778.31|785.91|776.81|287
1658486400000|2022-07-22 10:40:00|786.26|777.16|786.57|777.47|787.02|777.92|784.88|775.78|338
1658486700000|2022-07-22 10:45:00|786.52|777.42|786.13|777.03|786.52|777.42|785.83|776.73|217
1658487000000|2022-07-22 10:50:00|786.14|777.04|784.08|774.98|786.23|777.13|782.3|773.2|489
1658487300000|2022-07-22 10:55:00|784.07|774.97|779.24|770.14|784.34|775.24|779.17|770.07|536
1658487600000|2022-07-22 11:00:00|779.3|770.2|780.95|771.85|781.42|772.32|778.82|769.72|491
1658487900000|2022-07-22 11:05:00|780.92|771.82|780.88|771.78|781.18|772.08|780.11|771.01|271
1658488200000|2022-07-22 11:10:00|780.86|771.76|781.89|772.79|782.31|773.21|780.86|771.76|192
1658488500000|2022-07-22 11:15:00|781.94|772.84|781.15|772.05|782.28|773.18|780.85|771.75|234
1658488800000|2022-07-22 11:20:00|781.1|772|783.06|773.96|783.9|774.8|781.1|772|310
1658489100000|2022-07-22 11:25:00|783.03|773.93|784.1|775|784.4|775.3|781.88|772.78|332
1658489400000|2022-07-22 11:30:00|783.97|774.87|783.35|774.25|784.03|774.93|782.11|773.01|258
1658489700000|2022-07-22 11:35:00|783.37|774.27|783.32|774.22|783.86|774.76|782.11|773.01|238
1658490000000|2022-07-22 11:40:00|783.16|774.06|783.84|774.74|785.14|776.04|783.05|773.95|281
1658490300000|2022-07-22 11:45:00|783.88|774.78|784.98|775.88|785.13|776.03|782.75|773.65|399
1658490600000|2022-07-22 11:50:00|785.03|775.93|785.38|776.28|785.92|776.82|784.29|775.19|407
1658490900000|2022-07-22 11:55:00|785.39|776.29|785.9|776.8|785.95|776.85|784.9|775.8|389
1658491200000|2022-07-22 12:00:00|785.88|776.78|786.88|777.78|786.93|777.83|785.29|776.19|308
1658491500000|2022-07-22 12:05:00|786.89|777.79|785.12|776.02|787.82|778.72|784.21|775.11|326
1658491800000|2022-07-22 12:10:00|785.13|776.03|786.84|777.74|786.95|777.85|784.4|775.3|419
1658492100000|2022-07-22 12:15:00|786.8|777.7|787.38|778.28|788.09|778.99|786.17|777.07|455
1658492400000|2022-07-22 12:20:00|787.34|778.24|785.04|775.94|787.48|778.38|783.81|774.71|444
1658492700000|2022-07-22 12:25:00|785.1|776|783.87|774.77|785.95|776.85|783.79|774.69|235
1658493000000|2022-07-22 12:30:00|783.91|774.81|784.3|775.2|785.35|776.25|783.87|774.77|229
1658493300000|2022-07-22 12:35:00|784.2|775.1|783.85|774.75|784.99|775.89|783.8|774.7|207
1658493600000|2022-07-22 12:40:00|783.8|774.7|783.25|774.15|784.05|774.95|783.01|773.91|117
1658493900000|2022-07-22 12:45:00|783.24|774.14|784.17|775.07|784.3|775.2|783.1|774|191
1658494200000|2022-07-22 12:50:00|784.2|775.1|780.83|771.73|785.08|775.98|780.32|771.22|379
1658494500000|2022-07-22 12:55:00|780.93|771.83|780.28|771.18|781.46|772.36|779.81|770.71|327
1658494800000|2022-07-22 13:00:00|780.25|771.15|778.92|769.82|781.4|772.3|778.16|769.06|304
1658495100000|2022-07-22 13:05:00|778.97|769.87|780.42|771.32|781.47|772.37|778.95|769.85|261
1658495400000|2022-07-22 13:10:00|780.48|771.38|781.45|772.35|781.84|772.74|780.26|771.16|200
1658495700000|2022-07-22 13:15:00|781.39|772.29|782.58|773.48|782.97|773.87|779.94|770.84|254
1658496000000|2022-07-22 13:20:00|782.47|773.37|775.16|766.06|782.47|773.37|775.16|766.06|264
1658496300000|2022-07-22 13:25:00|775.23|766.13|776.36|767.26|777.46|768.36|772.8|763.7|474
1658496600000|2022-07-22 13:30:00|776.35|767.25|772.4|763.3|777.77|768.67|772.25|763.15|657
1658496900000|2022-07-22 13:35:00|772.39|763.29|776.17|767.07|777.2|768.1|772.15|763.05|514
1658497200000|2022-07-22 13:40:00|776.16|767.06|775.1|766|777.4|768.3|775.04|765.94|456
1658497500000|2022-07-22 13:45:00|775.11|766.01|778.02|768.92|778.19|769.09|773.09|763.99|557
1658497800000|2022-07-22 13:50:00|778.03|768.93|776.15|767.05|781|771.9|775.71|766.61|597
1658498100000|2022-07-22 13:55:00|776.14|767.04|770.84|761.74|776.25|767.15|769.63|760.53|721
1658498400000|2022-07-22 14:00:00|770.87|761.77|770.81|761.71|771.04|761.94|766.45|757.35|627
1658498700000|2022-07-22 14:05:00|770.78|761.68|765.79|756.69|770.78|761.68|764.6|755.5|706
1658499000000|2022-07-22 14:10:00|765.67|756.57|770.16|761.06|770.93|761.83|765.2|756.1|547
1658499300000|2022-07-22 14:15:00|770.17|761.07|771.81|762.71|771.89|762.79|768.98|759.88|454
1658499600000|2022-07-22 14:20:00|771.84|762.74|770.38|761.28|771.92|762.82|768.79|759.69|569
1658499900000|2022-07-22 14:25:00|770.34|761.24|770.98|761.88|771.27|762.17|768.11|759.01|497
1658500200000|2022-07-22 14:30:00|771.02|761.92|772.14|763.04|773.82|764.72|770.71|761.61|580
1658500500000|2022-07-22 14:35:00|772.17|763.07|770.44|761.34|772.17|763.07|769.94|760.84|488
1658500800000|2022-07-22 14:40:00|770.42|761.32|772.07|762.97|773.13|764.03|770.25|761.15|431
1658501100000|2022-07-22 14:45:00|772.12|763.02|775.54|766.44|775.54|766.44|772.09|762.99|410
1658501400000|2022-07-22 14:50:00|775.61|766.51|777.22|768.12|777.86|768.76|775.18|766.08|432
1658501700000|2022-07-22 14:55:00|777.34|768.24|775.96|766.86|777.35|768.25|775.48|766.38|359
1658502000000|2022-07-22 15:00:00|775.97|766.87|771.99|762.89|776.82|767.72|771.99|762.89|486
1658502300000|2022-07-22 15:05:00|772|762.9|776.02|766.92|776.24|767.14|771.82|762.72|466
1658502600000|2022-07-22 15:10:00|776.07|766.97|775.47|766.37|776.24|767.14|775.03|765.93|376
1658502900000|2022-07-22 15:15:00|775.43|766.33|771.3|762.2|775.43|766.33|770.11|761.01|422
1658503200000|2022-07-22 15:20:00|771.31|762.21|766.16|757.06|771.31|762.21|766.16|757.06|450
1658503500000|2022-07-22 15:25:00|766.18|757.08|763.05|753.95|767.77|758.67|762.96|753.86|476
1658503800000|2022-07-22 15:30:00|762.82|753.72|759.69|750.59|762.96|753.86|758.95|749.85|546
1658504100000|2022-07-22 15:35:00|759.64|750.54|757.52|748.42|759.94|750.84|755.73|746.63|679
1658504400000|2022-07-22 15:40:00|757.55|748.45|756.62|747.52|758.74|749.64|755.26|746.16|562
1658504700000|2022-07-22 15:45:00|756.69|747.59|757.96|748.86|758.05|748.95|755.73|746.63|492
1658505000000|2022-07-22 15:50:00|757.93|748.83|758.01|748.91|758.8|749.7|755.63|746.53|450
1658505300000|2022-07-22 15:55:00|757.96|748.86|757.02|747.92|758.11|749.01|755.88|746.78|441
1658505600000|2022-07-22 16:00:00|757.05|747.95|758.11|749.01|758.12|749.02|754.88|745.78|535
1658505900000|2022-07-22 16:05:00|758.2|749.1|758.96|749.86|761.09|751.99|757.53|748.43|514
1658506200000|2022-07-22 16:10:00|758.95|749.85|755.76|746.66|758.95|749.85|754.51|745.41|584
1658506500000|2022-07-22 16:15:00|755.73|746.63|757.74|748.64|757.79|748.69|754.87|745.77|546
1658506800000|2022-07-22 16:20:00|757.75|748.65|758.24|749.14|759.02|749.92|757.69|748.59|389
1658507100000|2022-07-22 16:25:00|758.26|749.16|758.77|749.67|758.92|749.82|756.92|747.82|360
1658507400000|2022-07-22 16:30:00|758.79|749.69|760.21|751.11|760.75|751.65|758.55|749.45|384
1658507700000|2022-07-22 16:35:00|760.23|751.13|757.57|748.47|760.72|751.62|756.63|747.53|402
1658508000000|2022-07-22 16:40:00|757.59|748.49|757.67|748.57|758.4|749.3|755.49|746.39|441
1658508300000|2022-07-22 16:45:00|757.72|748.62|759.87|750.77|760.15|751.05|756.74|747.64|434
1658508600000|2022-07-22 16:50:00|759.94|750.84|760.09|750.99|760.17|751.07|758.71|749.61|339
1658508900000|2022-07-22 16:55:00|760.08|750.98|759.55|750.45|760.86|751.76|758.74|749.64|289
1658509200000|2022-07-22 17:00:00|759.52|750.42|759.16|750.06|759.76|750.66|757.63|748.53|352
1658509500000|2022-07-22 17:05:00|759.21|750.11|763.61|754.51|763.77|754.67|759.21|750.11|450
1658509800000|2022-07-22 17:10:00|763.6|754.5|760.77|751.67|763.97|754.87|760.69|751.59|438
1658510100000|2022-07-22 17:15:00|760.74|751.64|759.08|749.98|761.22|752.12|758.69|749.59|381
1658510400000|2022-07-22 17:20:00|759.03|749.93|758.18|749.08|759.72|750.62|757.82|748.72|400
1658510700000|2022-07-22 17:25:00|758.17|749.07|757.75|748.65|758.7|749.6|754.95|745.85|434
1658511000000|2022-07-22 17:30:00|757.72|748.62|756.54|747.44|758.88|749.78|756.36|747.26|398
1658511300000|2022-07-22 17:35:00|756.48|747.38|755.73|746.63|756.48|747.38|753.87|744.77|420
1658511600000|2022-07-22 17:40:00|755.71|746.61|754.37|745.27|755.71|746.61|751.95|742.85|483
1658511900000|2022-07-22 17:45:00|754.3|745.2|756.89|747.79|757.94|748.84|753.99|744.89|408
1658512200000|2022-07-22 17:50:00|756.9|747.8|755.65|746.55|756.9|747.8|752.92|743.82|493
1658512500000|2022-07-22 17:55:00|755.66|746.56|758.17|749.07|758.59|749.49|755.66|746.56|311
1658512800000|2022-07-22 18:00:00|758.12|749.02|756.04|746.94|758.17|749.07|755|745.9|432
1658513100000|2022-07-22 18:05:00|756.06|746.96|756.24|747.14|757.65|748.55|755.33|746.23|476
1658513400000|2022-07-22 18:10:00|756.21|747.11|757.11|748.01|757.38|748.28|755.9|746.8|351
1658513700000|2022-07-22 18:15:00|757.16|748.06|759.08|749.98|759.08|749.98|757.06|747.96|277
1658514000000|2022-07-22 18:20:00|759.05|749.95|759.29|750.19|760.29|751.19|758.17|749.07|232
1658514300000|2022-07-22 18:25:00|759.31|750.21|759.75|750.65|759.96|750.86|758.21|749.11|291
1658514600000|2022-07-22 18:30:00|759.73|750.63|761.93|752.83|762.25|753.15|759.1|750|296
1658514900000|2022-07-22 18:35:00|761.85|752.75|762.05|752.95|763.07|753.97|761.83|752.73|200
1658515200000|2022-07-22 18:40:00|761.95|752.85|761.05|751.95|762.13|753.03|760.73|751.63|203
1658515500000|2022-07-22 18:45:00|761.04|751.94|762.04|752.94|762.1|753|760.72|751.62|271
1658515800000|2022-07-22 18:50:00|762.02|752.92|762.27|753.17|762.76|753.66|761.63|752.53|341
1658516100000|2022-07-22 18:55:00|762.3|753.2|763.23|754.13|764.22|755.12|762.09|752.99|257
1658516400000|2022-07-22 19:00:00|763.21|754.11|762.66|753.56|763.71|754.61|762.15|753.05|267
1658516700000|2022-07-22 19:05:00|762.64|753.54|761.69|752.59|762.83|753.73|760.65|751.55|226
1658517000000|2022-07-22 19:10:00|761.68|752.58|762.99|753.89|763.02|753.92|760.68|751.58|231
1658517300000|2022-07-22 19:15:00|763.02|753.92|762.9|753.8|763.79|754.69|762.66|753.56|170
1658517600000|2022-07-22 19:20:00|762.89|753.79|765.67|756.57|765.81|756.71|762.89|753.79|181
1658517900000|2022-07-22 19:25:00|765.72|756.62|764.82|755.72|765.72|756.62|764.74|755.64|249
1658518200000|2022-07-22 19:30:00|764.83|755.73|750.3|741.2|764.93|755.83|748.2|739.1|653
1658518500000|2022-07-22 19:35:00|750.29|741.19|749.97|740.87|753.55|744.45|749.68|740.58|540
1658518800000|2022-07-22 19:40:00|750.02|740.92|743.18|734.08|750.26|741.16|742.42|733.32|647
1658519100000|2022-07-22 19:45:00|743.13|734.03|742.7|733.6|743.89|734.79|738.18|729.08|600
1658519400000|2022-07-22 19:50:00|742.65|733.55|738.81|729.71|743.79|734.69|738.79|729.69|551
1658519700000|2022-07-22 19:55:00|738.88|729.78|738.3|729.2|739.84|730.74|735.68|726.58|497
1658520000000|2022-07-22 20:00:00|738.33|729.23|736.72|727.62|738.33|729.23|735.22|726.12|545
1658520300000|2022-07-22 20:05:00|736.77|727.67|732.27|723.17|738.04|728.94|731.77|722.67|429
1658520600000|2022-07-22 20:10:00|732.3|723.2|735.8|726.7|736.29|727.19|732.24|723.14|485
1658520900000|2022-07-22 20:15:00|735.85|726.75|734.49|725.39|736.05|726.95|732.98|723.88|412
1658521200000|2022-07-22 20:20:00|734.47|725.37|733.92|724.82|734.9|725.8|733.2|724.1|314
1658521500000|2022-07-22 20:25:00|733.91|724.81|733.78|724.68|735.02|725.92|732.15|723.05|357
1658521800000|2022-07-22 20:30:00|733.8|724.7|736.06|726.96|736.9|727.8|733.71|724.61|420
1658522100000|2022-07-22 20:35:00|736.04|726.94|731.76|722.66|736.04|726.94|731.15|722.05|306
1658522400000|2022-07-22 20:40:00|731.77|722.67|732.97|723.87|732.99|723.89|730.87|721.77|403
1658522700000|2022-07-22 20:45:00|732.95|723.85|732.44|723.34|733.13|724.03|731.43|722.33|361
1658523000000|2022-07-22 20:50:00|732.43|723.33|731.8|722.7|733.33|724.23|731.25|722.15|320
1658523300000|2022-07-22 20:55:00|731.78|722.68|732.82|723.72|732.85|723.75|730.84|721.74|255
1658559600000|2022-07-23 07:00:00|748.22|739.12|748.74|739.64|750.07|740.97|748.15|739.05|432
1658559900000|2022-07-23 07:05:00|748.73|739.63|743.9|734.8|749.63|740.53|743.11|734.01|505
1658560200000|2022-07-23 07:10:00|743.77|734.67|745.23|736.13|745.9|736.8|743.76|734.66|464
1658560500000|2022-07-23 07:15:00|745.22|736.12|743.77|734.67|746.03|736.93|742|732.9|501
1658560800000|2022-07-23 07:20:00|743.79|734.69|744.6|735.5|744.64|735.54|743.06|733.96|355
1658561100000|2022-07-23 07:25:00|744.64|735.54|747.26|738.16|747.64|738.54|744.2|735.1|573
1658561400000|2022-07-23 07:30:00|747.24|738.14|746.86|737.76|747.85|738.75|745.69|736.59|361
1658561700000|2022-07-23 07:35:00|746.88|737.78|745.79|736.69|747.3|738.2|745.79|736.69|237
1658562000000|2022-07-23 07:40:00|745.77|736.67|744.57|735.47|745.83|736.73|744.32|735.22|329
1658562300000|2022-07-23 07:45:00|744.61|735.51|744.87|735.77|745.67|736.57|744.61|735.51|250
1658562600000|2022-07-23 07:50:00|744.89|735.79|743.66|734.56|745.03|735.93|743.17|734.07|254
1658562900000|2022-07-23 07:55:00|743.65|734.55|745.15|736.05|745.71|736.61|743.57|734.47|212
1658563200000|2022-07-23 08:00:00|745.21|736.11|747.64|738.54|747.69|738.59|745.17|736.07|254
1658563500000|2022-07-23 08:05:00|747.66|738.56|748.32|739.22|749.03|739.93|746.07|736.97|389
1658563800000|2022-07-23 08:10:00|748.38|739.28|748.85|739.75|749.41|740.31|748.15|739.05|265
1658564100000|2022-07-23 08:15:00|748.86|739.76|748.15|739.05|749.16|740.06|747.91|738.81|287
1658564400000|2022-07-23 08:20:00|748.14|739.04|747.26|738.16|748.21|739.11|745.89|736.79|306
1658564700000|2022-07-23 08:25:00|747.27|738.17|749.39|740.29|750.08|740.98|747.24|738.14|349
1658565000000|2022-07-23 08:30:00|749.4|740.3|748.77|739.67|749.54|740.44|748.18|739.08|202
1658565300000|2022-07-23 08:35:00|748.8|739.7|749.13|740.03|749.87|740.77|748.77|739.67|192
1658565600000|2022-07-23 08:40:00|749.14|740.04|749.83|740.73|749.85|740.75|748.87|739.77|253
1658565900000|2022-07-23 08:45:00|749.84|740.74|744.62|735.52|749.98|740.88|743.86|734.76|507
1658566200000|2022-07-23 08:50:00|744.61|735.51|738.03|728.93|744.61|735.51|737.77|728.67|528
1658566500000|2022-07-23 08:55:00|738.02|728.92|735.93|726.83|739.71|730.61|734.92|725.82|537
1658566800000|2022-07-23 09:00:00|735.94|726.84|735.96|726.86|738.11|729.01|734.83|725.73|567
1658567100000|2022-07-23 09:05:00|735.92|726.82|738.32|729.22|739|729.9|735.18|726.08|515
1658567400000|2022-07-23 09:10:00|738.31|729.21|739.87|730.77|739.87|730.77|737.99|728.89|319
1658567700000|2022-07-23 09:15:00|739.84|730.74|738.07|728.97|739.95|730.85|737.78|728.68|316
1658568000000|2022-07-23 09:20:00|738.06|728.96|738.13|729.03|738.13|729.03|736.31|727.21|360
1658568300000|2022-07-23 09:25:00|738.12|729.02|740.89|731.79|740.9|731.8|737.94|728.84|292
1658568600000|2022-07-23 09:30:00|740.86|731.76|739.16|730.06|741.04|731.94|738.37|729.27|226
1658568900000|2022-07-23 09:35:00|739.15|730.05|739.32|730.22|739.38|730.28|739.05|729.95|106
1658569200000|2022-07-23 09:40:00|739.36|730.26|740.22|731.12|741.38|732.28|739.34|730.24|235
1658569500000|2022-07-23 09:45:00|740.21|731.11|736.87|727.77|740.91|731.81|736.3|727.2|380
1658569800000|2022-07-23 09:50:00|736.86|727.76|737.82|728.72|737.83|728.73|735.18|726.08|237
1658570100000|2022-07-23 09:55:00|737.85|728.75|737.98|728.88|738.13|729.03|736.82|727.72|186
1658570400000|2022-07-23 10:00:00|738|728.9|737.96|728.86|738.9|729.8|737.1|728|209
1658570700000|2022-07-23 10:05:00|737.99|728.89|740.42|731.32|740.87|731.77|737.99|728.89|208
1658571000000|2022-07-23 10:10:00|740.39|731.29|740.99|731.89|741.23|732.13|740.27|731.17|152
1658571300000|2022-07-23 10:15:00|741|731.9|740.25|731.15|741.14|732.04|738.81|729.71|187
1658571600000|2022-07-23 10:20:00|740.29|731.19|740.27|731.17|742.87|733.77|739.99|730.89|223
1658571900000|2022-07-23 10:25:00|740.26|731.16|740.2|731.1|740.85|731.75|739.71|730.61|149
1658572200000|2022-07-23 10:30:00|740.16|731.06|738.18|729.08|740.76|731.66|737.76|728.66|251
1658572500000|2022-07-23 10:35:00|738.15|729.05|731.26|722.16|738.15|729.05|729.5|720.4|527
1658572800000|2022-07-23 10:40:00|731.21|722.11|731.74|722.64|733.26|724.16|730.76|721.66|529
1658573100000|2022-07-23 10:45:00|731.75|722.65|734.1|725|734.57|725.47|729.11|720.01|579
1658573400000|2022-07-23 10:50:00|734.09|724.99|732.74|723.64|734.42|725.32|732.07|722.97|317
1658573700000|2022-07-23 10:55:00|732.72|723.62|733.37|724.27|733.88|724.78|731.96|722.86|328
1658574000000|2022-07-23 11:00:00|733.52|724.42|732.88|723.78|734.24|725.14|730.83|721.73|369
1658574300000|2022-07-23 11:05:00|732.8|723.7|730.01|720.91|732.8|723.7|729.76|720.66|295
1658574600000|2022-07-23 11:10:00|730.03|720.93|728.53|719.43|732.76|723.66|727.82|718.72|483
1658574900000|2022-07-23 11:15:00|728.49|719.39|726.86|717.76|728.87|719.77|724.99|715.89|523
1658575200000|2022-07-23 11:20:00|726.87|717.77|728.91|719.81|729.64|720.54|726.87|717.77|344
1658575500000|2022-07-23 11:25:00|728.88|719.78|730.66|721.56|731.1|722|728.85|719.75|336
1658575800000|2022-07-23 11:30:00|730.65|721.55|729.88|720.78|730.65|721.55|729.01|719.91|297
1658576100000|2022-07-23 11:35:00|729.86|720.76|727.15|718.05|729.86|720.76|726.87|717.77|330
1658576400000|2022-07-23 11:40:00|727.21|718.11|724.79|715.69|728.15|719.05|723.16|714.06|501
1658576700000|2022-07-23 11:45:00|724.76|715.66|723.8|714.7|726.03|716.93|723.54|714.44|386
1658577000000|2022-07-23 11:50:00|723.76|714.66|722.14|713.04|724.85|715.75|721.2|712.1|390
1658577300000|2022-07-23 11:55:00|722.09|712.99|721.14|712.04|722.82|713.72|721.02|711.92|356
1658577600000|2022-07-23 12:00:00|721.15|712.05|719.95|710.85|722.14|713.04|719.64|710.54|570
1658577900000|2022-07-23 12:05:00|719.96|710.86|722.1|713|722.1|713|718.06|708.96|589
1658578200000|2022-07-23 12:10:00|722.13|713.03|725.71|716.61|726.91|717.81|722.05|712.95|634
1658578500000|2022-07-23 12:15:00|725.73|716.63|725.81|716.71|727.72|718.62|724.65|715.55|404
1658578800000|2022-07-23 12:20:00|725.8|716.7|727.86|718.76|727.91|718.81|724.25|715.15|415
1658579100000|2022-07-23 12:25:00|727.85|718.75|727.61|718.51|727.99|718.89|726.75|717.65|354
1658579400000|2022-07-23 12:30:00|727.62|718.52|727|717.9|727.91|718.81|726.7|717.6|323
1658579700000|2022-07-23 12:35:00|727.01|717.91|730.39|721.29|730.64|721.54|727.01|717.91|418
1658580000000|2022-07-23 12:40:00|730.4|721.3|728.72|719.62|731|721.9|728.67|719.57|334
1658580300000|2022-07-23 12:45:00|728.7|719.6|728.98|719.88|730.86|721.76|728.41|719.31|408
1658580600000|2022-07-23 12:50:00|729|719.9|728.25|719.15|729.14|720.04|728.11|719.01|327
1658580900000|2022-07-23 12:55:00|728.24|719.14|728.81|719.71|729.19|720.09|728.04|718.94|288
1658581200000|2022-07-23 13:00:00|728.8|719.7|729.37|720.27|729.48|720.38|728.05|718.95|178
1658581500000|2022-07-23 13:05:00|729.35|720.25|728.26|719.16|729.35|720.25|727.84|718.74|276
1658581800000|2022-07-23 13:10:00|728.31|719.21|731.18|722.08|731.18|722.08|728.02|718.92|249
1658582100000|2022-07-23 13:15:00|731.24|722.14|731.24|722.14|732.28|723.18|730.92|721.82|374
1658582400000|2022-07-23 13:20:00|731.27|722.17|729.14|720.04|731.8|722.7|728.86|719.76|410
1658582700000|2022-07-23 13:25:00|729.17|720.07|729.25|720.15|729.89|720.79|728.04|718.94|305
1658583000000|2022-07-23 13:30:00|729.26|720.16|729.23|720.13|729.26|720.16|728.71|719.61|169
1658583300000|2022-07-23 13:35:00|729.22|720.12|731.34|722.24|731.45|722.35|729.18|720.08|229
1658583600000|2022-07-23 13:40:00|731.29|722.19|730.29|721.19|731.53|722.43|730.11|721.01|248
1658583900000|2022-07-23 13:45:00|730.31|721.21|731.71|722.61|731.71|722.61|730.18|721.08|336
1658584200000|2022-07-23 13:50:00|731.72|722.62|733.09|723.99|733.19|724.09|731.33|722.23|284
1658584500000|2022-07-23 13:55:00|733.07|723.97|731.23|722.13|733.07|723.97|730.99|721.89|244
1658584800000|2022-07-23 14:00:00|731.22|722.12|730.21|721.11|731.32|722.22|730.21|721.11|286
1658585100000|2022-07-23 14:05:00|730.17|721.07|732.73|723.63|733.94|724.84|729.88|720.78|363
1658585400000|2022-07-23 14:10:00|732.72|723.62|730.7|721.6|732.72|723.62|730.63|721.53|267
1658585700000|2022-07-23 14:15:00|730.72|721.62|727.68|718.58|730.96|721.86|727.66|718.56|271
1658586000000|2022-07-23 14:20:00|727.69|718.59|730.78|721.68|732.68|723.58|727.65|718.55|499
1658586300000|2022-07-23 14:25:00|730.76|721.66|727.95|718.85|731.02|721.92|727.95|718.85|387
1658586600000|2022-07-23 14:30:00|727.96|718.86|728.79|719.69|729.11|720.01|727.92|718.82|300
1658586900000|2022-07-23 14:35:00|728.8|719.7|728.76|719.66|730.69|721.59|728.16|719.06|357
1658587200000|2022-07-23 14:40:00|728.75|719.65|729.59|720.49|729.78|720.68|728.11|719.01|257
1658587500000|2022-07-23 14:45:00|729.57|720.47|728.38|719.28|729.78|720.68|728.24|719.14|158
1658587800000|2022-07-23 14:50:00|728.35|719.25|725.89|716.79|728.35|719.25|725.61|716.51|351
1658588100000|2022-07-23 14:55:00|725.85|716.75|726|716.9|726.11|717.01|721.27|712.17|516
1658588400000|2022-07-23 15:00:00|726.05|716.95|729.04|719.94|729.27|720.17|725.79|716.69|475
1658588700000|2022-07-23 15:05:00|729.05|719.95|729.01|719.91|729.15|720.05|727.34|718.24|405
1658589000000|2022-07-23 15:10:00|728.91|719.81|731|721.9|731.81|722.71|728.91|719.81|279
1658589300000|2022-07-23 15:15:00|731.04|721.94|730.89|721.79|731.33|722.23|730.15|721.05|234
1658589600000|2022-07-23 15:20:00|730.87|721.77|727.89|718.79|731.11|722.01|727.81|718.71|247
1658589900000|2022-07-23 15:25:00|727.9|718.8|726.71|717.61|727.92|718.82|724.98|715.88|344
1658590200000|2022-07-23 15:30:00|726.72|717.62|728.92|719.82|730.08|720.98|724.8|715.7|461
1658590500000|2022-07-23 15:35:00|728.91|719.81|728.09|718.99|729.17|720.07|726.89|717.79|301
1658590800000|2022-07-23 15:40:00|728.05|718.95|727.16|718.06|728.05|718.95|726.86|717.76|240
1658591100000|2022-07-23 15:45:00|727.17|718.07|726.15|717.05|727.24|718.14|726.15|717.05|204
1658591400000|2022-07-23 15:50:00|726.16|717.06|728.07|718.97|728.09|718.99|726.1|717|307
1658591700000|2022-07-23 15:55:00|728.09|718.99|729.77|720.67|730.15|721.05|727.83|718.73|337
1658592000000|2022-07-23 16:00:00|729.71|720.61|728.61|719.51|730.21|721.11|727.9|718.8|342
1658592300000|2022-07-23 16:05:00|728.62|719.52|728.8|719.7|729.03|719.93|727.44|718.34|320
1658592600000|2022-07-23 16:10:00|728.82|719.72|730.84|721.74|730.91|721.81|727.98|718.88|269
1658592900000|2022-07-23 16:15:00|730.89|721.79|731.56|722.46|731.99|722.89|730.06|720.96|390
1658593200000|2022-07-23 16:20:00|731.55|722.45|731.84|722.74|731.98|722.88|730.69|721.59|348
1658593500000|2022-07-23 16:25:00|731.82|722.72|730.91|721.81|732.13|723.03|730.79|721.69|340
1658593800000|2022-07-23 16:30:00|730.96|721.86|729.88|720.78|730.99|721.89|729.81|720.71|184
1658594100000|2022-07-23 16:35:00|729.86|720.76|727.91|718.81|729.9|720.8|726.5|717.4|367
1658594400000|2022-07-23 16:40:00|727.89|718.79|730.69|721.59|731.96|722.86|727.85|718.75|431
1658594700000|2022-07-23 16:45:00|730.67|721.57|729.26|720.16|730.97|721.87|728.85|719.75|435
1658595000000|2022-07-23 16:50:00|729.31|720.21|730.01|720.91|730.89|721.79|728.76|719.66|476
1658595300000|2022-07-23 16:55:00|730.02|720.92|727.3|718.2|730.04|720.94|726.78|717.68|409
1658595600000|2022-07-23 17:00:00|727.28|718.18|728.95|719.85|729.81|720.71|725.18|716.08|504
1658595900000|2022-07-23 17:05:00|728.94|719.84|725.79|716.69|728.95|719.85|724.56|715.46|466
1658596200000|2022-07-23 17:10:00|725.69|716.59|722.84|713.74|725.69|716.59|722.81|713.71|470
1658596500000|2022-07-23 17:15:00|722.85|713.75|723.03|713.93|724.22|715.12|722.19|713.09|379
1658596800000|2022-07-23 17:20:00|723.04|713.94|721.05|711.95|724.16|715.06|718.95|709.85|465
1658597100000|2022-07-23 17:25:00|721.04|711.94|723.76|714.66|724.95|715.85|720.32|711.22|525
1658597400000|2022-07-23 17:30:00|723.78|714.68|719.25|710.15|723.81|714.71|717.64|708.54|621
1658597700000|2022-07-23 17:35:00|719.17|710.07|720.77|711.67|721.96|712.86|718.15|709.05|497
1658598000000|2022-07-23 17:40:00|720.8|711.7|718.11|709.01|721.76|712.66|717.93|708.83|546
1658598300000|2022-07-23 17:45:00|718.05|708.95|719.64|710.54|721.94|712.84|717.61|708.51|549
1658598600000|2022-07-23 17:50:00|719.62|710.52|718.8|709.7|720.18|711.08|718.75|709.65|376
1658598900000|2022-07-23 17:55:00|718.83|709.73|718.75|709.65|719.51|710.41|717.58|708.48|370
1658599200000|2022-07-23 18:00:00|718.76|709.66|716.65|707.55|718.76|709.66|716.51|707.41|413
1658599500000|2022-07-23 18:05:00|716.63|707.53|720.79|711.69|720.93|711.83|713.87|704.77|633
1658599800000|2022-07-23 18:10:00|720.76|711.66|720.59|711.49|720.94|711.84|719.71|710.61|432
1658600100000|2022-07-23 18:15:00|720.64|711.54|721.18|712.08|721.98|712.88|720.06|710.96|445
1658600400000|2022-07-23 18:20:00|721.19|712.09|721.92|712.82|722.22|713.12|720.87|711.77|258
1658600700000|2022-07-23 18:25:00|721.87|712.77|721.93|712.83|721.94|712.84|720.55|711.45|240
1658601000000|2022-07-23 18:30:00|721.88|712.78|721.65|712.55|721.88|712.78|721.42|712.32|163
1658601300000|2022-07-23 18:35:00|721.68|712.58|719.89|710.79|721.76|712.66|719.58|710.48|228
1658601600000|2022-07-23 18:40:00|719.9|710.8|720.83|711.73|720.94|711.84|719.72|710.62|165
1658601900000|2022-07-23 18:45:00|720.84|711.74|716.77|707.67|720.94|711.84|716.77|707.67|222
1658602200000|2022-07-23 18:50:00|716.76|707.66|717.17|708.07|718.04|708.94|716|706.9|389
1658602500000|2022-07-23 18:55:00|717.35|708.25|716.78|707.68|720.24|711.14|715.95|706.85|385
1658602800000|2022-07-23 19:00:00|716.79|707.69|716.7|707.6|717.14|708.04|715.19|706.09|322
1658603100000|2022-07-23 19:05:00|716.65|707.55|718.82|709.72|721.52|712.42|716.65|707.55|384
1658603400000|2022-07-23 19:10:00|718.84|709.74|714.98|705.88|719.78|710.68|713.34|704.24|555
1658603700000|2022-07-23 19:15:00|715|705.9|714.9|705.8|715.54|706.44|713.72|704.62|401
1658604000000|2022-07-23 19:20:00|714.93|705.83|715.41|706.31|716.07|706.97|714.79|705.69|265
1658604300000|2022-07-23 19:25:00|715.44|706.34|719.11|710.01|719.11|710.01|715.41|706.31|337
1658604600000|2022-07-23 19:30:00|719.13|710.03|720.82|711.72|720.85|711.75|718.8|709.7|275
1658604900000|2022-07-23 19:35:00|720.86|711.76|720.75|711.65|721.18|712.08|720.03|710.93|226
1658605200000|2022-07-23 19:40:00|720.73|711.63|722.09|712.99|722.51|713.41|720.68|711.58|227
1658605500000|2022-07-23 19:45:00|722.14|713.04|724.77|715.67|725.58|716.48|722.04|712.94|353
1658605800000|2022-07-23 19:50:00|724.79|715.69|723.96|714.86|725.83|716.73|723.74|714.64|247
1658606100000|2022-07-23 19:55:00|723.95|714.85|725.03|715.93|726.21|717.11|723.95|714.85|262
1658606400000|2022-07-23 20:00:00|725|715.9|726.23|717.13|726.65|717.55|723.97|714.87|300
1658606700000|2022-07-23 20:05:00|726.27|717.17|726.08|716.98|728.21|719.11|725.88|716.78|464
1658607000000|2022-07-23 20:10:00|726.14|717.04|726.92|717.82|727.18|718.08|725|715.9|314
1658607300000|2022-07-23 20:15:00|726.9|717.8|728.56|719.46|728.83|719.73|725.6|716.5|309
1658607600000|2022-07-23 20:20:00|728.58|719.48|727.87|718.77|728.66|719.56|726.4|717.3|285
1658607900000|2022-07-23 20:25:00|728.01|718.91|726.9|717.8|728.07|718.97|726.73|717.63|155
1658608200000|2022-07-23 20:30:00|726.95|717.85|730.38|721.28|730.38|721.28|726.81|717.71|323
1658608500000|2022-07-23 20:35:00|730.39|721.29|729.62|720.52|730.52|721.42|729.3|720.2|269
1658608800000|2022-07-23 20:40:00|729.66|720.56|729.4|720.3|729.77|720.67|728.3|719.2|257
1658609100000|2022-07-23 20:45:00|729.39|720.29|729.53|720.43|729.75|720.65|728.55|719.45|328
1658609400000|2022-07-23 20:50:00|729.54|720.44|732.05|722.95|732.73|723.63|729.52|720.42|383
1658609700000|2022-07-23 20:55:00|732.29|723.19|732.53|723.43|733|723.9|730.95|721.85|244
1658610000000|2022-07-23 21:00:00|732.51|723.41|731.96|722.86|733.64|724.54|731.74|722.64|321
1658610300000|2022-07-23 21:05:00|732.02|722.92|729.81|720.71|732.02|722.92|729.43|720.33|181
1658610600000|2022-07-23 21:10:00|729.88|720.78|731.2|722.1|732.69|723.59|729.59|720.49|249
1658610900000|2022-07-23 21:15:00|731.19|722.09|731.68|722.58|731.81|722.71|730.8|721.7|119
1658611200000|2022-07-23 21:20:00|731.74|722.64|731.65|722.55|731.8|722.7|731.17|722.07|130
1658611500000|2022-07-23 21:25:00|731.69|722.59|732.84|723.74|732.89|723.79|731.69|722.59|206
1658611800000|2022-07-23 21:30:00|732.83|723.73|732.2|723.1|732.85|723.75|732.13|723.03|105
1658612100000|2022-07-23 21:35:00|732.22|723.12|729.84|720.74|732.22|723.12|729.64|720.54|161
1658612400000|2022-07-23 21:40:00|729.83|720.73|730.99|721.89|730.99|721.89|729.63|720.53|90
1658612700000|2022-07-23 21:45:00|731|721.9|730.23|721.13|731.09|721.99|730.15|721.05|99
1658613000000|2022-07-23 21:50:00|730.25|721.15|729.04|719.94|730.25|721.15|728.82|719.72|177
1658613300000|2022-07-23 21:55:00|729.06|719.96|729.22|720.12|729.24|720.14|728.85|719.75|186
1658613600000|2022-07-23 22:00:00|729.16|720.06|730.23|721.13|730.27|721.17|728.86|719.76|253
1658613900000|2022-07-23 22:05:00|730.25|721.15|731.31|722.21|732.25|723.15|729.9|720.8|228
1658614200000|2022-07-23 22:10:00|731.3|722.2|730.06|720.96|731.82|722.72|730.06|720.96|161
1658614500000|2022-07-23 22:15:00|730.04|720.94|731.19|722.09|731.28|722.18|729.86|720.76|194
1658614800000|2022-07-23 22:20:00|731.23|722.13|736.8|727.7|738.25|729.15|731.2|722.1|474
1658615100000|2022-07-23 22:25:00|736.79|727.69|737.86|728.76|737.97|728.87|736.29|727.19|413
1658615400000|2022-07-23 22:30:00|737.85|728.75|740.31|731.21|740.73|731.63|737.23|728.13|501
1658615700000|2022-07-23 22:35:00|740.27|731.17|740.82|731.72|741.27|732.17|740.07|730.97|399
1658616000000|2022-07-23 22:40:00|740.81|731.71|738.14|729.04|740.86|731.76|738.07|728.97|241
1658616300000|2022-07-23 22:45:00|738.19|729.09|739.94|730.84|740.16|731.06|738.01|728.91|302
1658616600000|2022-07-23 22:50:00|739.98|730.88|739.88|730.78|740.85|731.75|739.18|730.08|240
1658616900000|2022-07-23 22:55:00|739.85|730.75|738.69|729.59|740.15|731.05|738.69|729.59|199
1658617200000|2022-07-23 23:00:00|738.6|729.5|739.3|730.2|741.62|732.52|738.11|729.01|428
1658617500000|2022-07-23 23:05:00|739.23|730.13|739.24|730.14|741.73|732.63|739|729.9|365
1658617800000|2022-07-23 23:10:00|739.23|730.13|739.94|730.84|740.17|731.07|739.23|730.13|214
1658618100000|2022-07-23 23:15:00|739.96|730.86|740.07|730.97|740.96|731.86|739.89|730.79|254
1658618400000|2022-07-23 23:20:00|740.08|730.98|737.79|728.69|741.06|731.96|737.4|728.3|345
1658618700000|2022-07-23 23:25:00|737.8|728.7|739.35|730.25|740.81|731.71|737.8|728.7|323
1658619000000|2022-07-23 23:30:00|739.32|730.22|739.47|730.37|740.93|731.83|738.23|729.13|286
1658619300000|2022-07-23 23:35:00|739.39|730.29|737.98|728.88|740.03|730.93|737.98|728.88|208
1658619600000|2022-07-23 23:40:00|738.03|728.93|736.84|727.74|738.12|729.02|736.36|727.26|219
1658619900000|2022-07-23 23:45:00|736.85|727.75|737.22|728.12|738.01|728.91|736.85|727.75|174
1658620200000|2022-07-23 23:50:00|737.2|728.1|738.24|729.14|739.72|730.62|736.1|727|271
1658620500000|2022-07-23 23:55:00|738.21|729.11|736.9|727.8|738.26|729.16|736.43|727.33|221
1658620800000|2022-07-24 00:00:00|736.92|727.82|741.78|732.68|743.98|734.88|736.87|727.77|588
1658621100000|2022-07-24 00:05:00|741.75|732.65|740.25|731.15|741.75|732.65|739.29|730.19|419
1658621400000|2022-07-24 00:10:00|740.24|731.14|740.9|731.8|743.08|733.98|740.19|731.09|388
1658621700000|2022-07-24 00:15:00|740.92|731.82|740.32|731.22|741.08|731.98|739.69|730.59|323
1658622000000|2022-07-24 00:20:00|740.3|731.2|740.21|731.11|741.2|732.1|739.97|730.87|259
1658622300000|2022-07-24 00:25:00|740.22|731.12|742.25|733.15|742.37|733.27|740.04|730.94|171
1658622600000|2022-07-24 00:30:00|742.24|733.14|742.08|732.98|743.28|734.18|741.16|732.06|258
1658622900000|2022-07-24 00:35:00|742.01|732.91|740.36|731.26|742.08|732.98|740.35|731.25|188
1658623200000|2022-07-24 00:40:00|740.35|731.25|740.59|731.49|741.33|732.23|740.35|731.25|183
1658623500000|2022-07-24 00:45:00|740.58|731.48|739.16|730.06|740.59|731.49|738.82|729.72|186
1658623800000|2022-07-24 00:50:00|739.09|729.99|739.06|729.96|739.89|730.79|738.78|729.68|188
1658624100000|2022-07-24 00:55:00|739.03|729.93|738.87|729.77|739.29|730.19|738.83|729.73|236
1658624400000|2022-07-24 01:00:00|738.88|729.78|741.39|732.29|741.52|732.42|738.88|729.78|273
1658624700000|2022-07-24 01:05:00|741.4|732.3|740.09|730.99|741.4|732.3|740.09|730.99|185
1658625000000|2022-07-24 01:10:00|740.03|730.93|739.81|730.71|740.18|731.08|739.25|730.15|286
1658625300000|2022-07-24 01:15:00|739.8|730.7|742.84|733.74|744.32|735.22|739.8|730.7|311
1658625600000|2022-07-24 01:20:00|742.86|733.76|743.13|734.03|743.76|734.66|742.77|733.67|154
1658625900000|2022-07-24 01:25:00|743.01|733.91|741.74|732.64|743.4|734.3|741.23|732.13|209
1658626200000|2022-07-24 01:30:00|741.75|732.65|740.75|731.65|742.22|733.12|740.65|731.55|278
1658626500000|2022-07-24 01:35:00|740.74|731.64|740.99|731.89|741.84|732.74|738.81|729.71|336
1658626800000|2022-07-24 01:40:00|740.98|731.88|735.97|726.87|741.17|732.07|735.83|726.73|322
1658627100000|2022-07-24 01:45:00|736.03|726.93|735.82|726.72|737.68|728.58|735.29|726.19|286
1658627400000|2022-07-24 01:50:00|735.8|726.7|737.15|728.05|737.84|728.74|735.76|726.66|344
1658627700000|2022-07-24 01:55:00|737.11|728.01|739.17|730.07|739.22|730.12|737.1|728|280
1658628000000|2022-07-24 02:00:00|739.12|730.02|737.97|728.87|739.55|730.45|737.91|728.81|158
1658628300000|2022-07-24 02:05:00|737.91|728.81|738.06|728.96|738.13|729.03|736.66|727.56|297
1658628600000|2022-07-24 02:10:00|738.05|728.95|737.74|728.64|738.17|729.07|736.99|727.89|251
1658628900000|2022-07-24 02:15:00|737.78|728.68|739.01|729.91|739.28|730.18|736.24|727.14|211
1658629200000|2022-07-24 02:20:00|739.03|729.93|739.73|730.63|739.95|730.85|738.9|729.8|230
1658629500000|2022-07-24 02:25:00|739.68|730.58|741.93|732.83|741.93|732.83|739.68|730.58|211
1658629800000|2022-07-24 02:30:00|741.94|732.84|748.28|739.18|749.31|740.21|741.94|732.84|493
1658630100000|2022-07-24 02:35:00|748.23|739.13|755.48|746.38|758|748.9|747.81|738.71|422
1658630400000|2022-07-24 02:40:00|755.47|746.37|752.97|743.87|755.83|746.73|750.84|741.74|385
1658630700000|2022-07-24 02:45:00|752.93|743.83|749.68|740.58|755.58|746.48|748.63|739.53|510
1658631000000|2022-07-24 02:50:00|749.62|740.52|747.54|738.44|749.73|740.63|747.44|738.34|404
1658631300000|2022-07-24 02:55:00|747.53|738.43|751.45|742.35|751.45|742.35|746.48|737.38|392
1658631600000|2022-07-24 03:00:00|751.44|742.34|747.73|738.63|752.23|743.13|747.23|738.13|331
1658631900000|2022-07-24 03:05:00|747.69|738.59|746.93|737.83|748.68|739.58|746.53|737.43|300
1658632200000|2022-07-24 03:10:00|746.92|737.82|744.99|735.89|746.92|737.82|744.92|735.82|360
1658632500000|2022-07-24 03:15:00|744.98|735.88|744.14|735.04|746.51|737.41|743.54|734.44|422
1658632800000|2022-07-24 03:20:00|744.11|735.01|743.06|733.96|744.89|735.79|742.89|733.79|332
1658633100000|2022-07-24 03:25:00|743.05|733.95|743.74|734.64|743.98|734.88|742.77|733.67|155
1658633400000|2022-07-24 03:30:00|743.71|734.61|742.63|733.53|743.79|734.69|742.53|733.43|205
1658633700000|2022-07-24 03:35:00|742.73|733.63|739.72|730.62|742.85|733.75|738.74|729.64|374
1658634000000|2022-07-24 03:40:00|739.73|730.63|739.24|730.14|740.28|731.18|738.47|729.37|402
1658634300000|2022-07-24 03:45:00|739.17|730.07|738.98|729.88|739.57|730.47|738.77|729.67|250
1658634600000|2022-07-24 03:50:00|738.99|729.89|738.75|729.65|739.08|729.98|738.67|729.57|146
1658634900000|2022-07-24 03:55:00|738.74|729.64|738.77|729.67|738.97|729.87|738.18|729.08|141
1658635200000|2022-07-24 04:00:00|738.76|729.66|740.05|730.95|741.18|732.08|738.18|729.08|239
1658635500000|2022-07-24 04:05:00|740.07|730.97|741.86|732.76|744.17|735.07|739.76|730.66|275
1658635800000|2022-07-24 04:10:00|741.88|732.78|741.63|732.53|742.1|733|738.03|728.93|396
1658636100000|2022-07-24 04:15:00|741.67|732.57|741.61|732.51|742.18|733.08|740.95|731.85|243
1658636400000|2022-07-24 04:20:00|741.58|732.48|741.76|732.66|742.13|733.03|741.03|731.93|242
1658636700000|2022-07-24 04:25:00|741.73|732.63|741.03|731.93|742.8|733.7|739.43|730.33|321
1658637000000|2022-07-24 04:30:00|741.47|732.37|742.55|733.45|742.79|733.69|741.01|731.91|314
1658637300000|2022-07-24 04:35:00|742.75|733.65|744.08|734.98|744.08|734.98|742.63|733.53|233
1658637600000|2022-07-24 04:40:00|744.07|734.97|742.85|733.75|744.08|734.98|742.68|733.58|211
1658637900000|2022-07-24 04:45:00|742.89|733.79|743.06|733.96|743.87|734.77|742.89|733.79|159
1658638200000|2022-07-24 04:50:00|743.08|733.98|741.84|732.74|744.12|735.02|741.71|732.61|235
1658638500000|2022-07-24 04:55:00|741.8|732.7|742.62|733.52|742.73|733.63|741.19|732.09|197
1658638800000|2022-07-24 05:00:00|742.58|733.48|743.77|734.67|746.13|737.03|742.15|733.05|400
1658639100000|2022-07-24 05:05:00|743.75|734.65|744.66|735.56|744.71|735.61|743.65|734.55|236
1658639400000|2022-07-24 05:10:00|744.63|735.53|749.91|740.81|749.91|740.81|744.26|735.16|304
1658639700000|2022-07-24 05:15:00|749.9|740.8|751.85|742.75|752.62|743.52|749.79|740.69|672
1658640000000|2022-07-24 05:20:00|751.82|742.72|748.85|739.75|753.9|744.8|748.06|738.96|632
1658640300000|2022-07-24 05:25:00|748.87|739.77|750.18|741.08|751.23|742.13|748.18|739.08|604
1658640600000|2022-07-24 05:30:00|750.17|741.07|749.71|740.61|752.4|743.3|749.71|740.61|407
1658640900000|2022-07-24 05:35:00|749.76|740.66|751.58|742.48|751.71|742.61|748.77|739.67|374
1658641200000|2022-07-24 05:40:00|751.56|742.46|752.55|743.45|753.6|744.5|751.55|742.45|532
1658641500000|2022-07-24 05:45:00|752.57|743.47|750.8|741.7|752.9|743.8|750.54|741.44|392
1658641800000|2022-07-24 05:50:00|750.81|741.71|750.67|741.57|751.06|741.96|749.75|740.65|321
1658642100000|2022-07-24 05:55:00|750.66|741.56|751.06|741.96|752.04|742.94|749.73|740.63|234
1658642400000|2022-07-24 06:00:00|751.07|741.97|752.07|742.97|753.18|744.08|751.06|741.96|431
1658642700000|2022-07-24 06:05:00|752.03|742.93|751.04|741.94|752.09|742.99|750.81|741.71|408
1658643000000|2022-07-24 06:10:00|750.91|741.81|751.37|742.27|751.86|742.76|750.83|741.73|325
1658643300000|2022-07-24 06:15:00|751.38|742.28|752.12|743.02|754.21|745.11|751.29|742.19|331
1658643600000|2022-07-24 06:20:00|752.1|743|752.81|743.71|752.83|743.73|751.22|742.12|304
1658643900000|2022-07-24 06:25:00|752.86|743.76|754.24|745.14|754.55|745.45|752.39|743.29|381
1658644200000|2022-07-24 06:30:00|754.21|745.11|752.31|743.21|754.24|745.14|752.2|743.1|288
1658644500000|2022-07-24 06:35:00|752.33|743.23|750.29|741.19|752.33|743.23|750.19|741.09|306
1658644800000|2022-07-24 06:40:00|750.28|741.18|750.24|741.14|750.78|741.68|750.06|740.96|206
1658645100000|2022-07-24 06:45:00|750.26|741.16|751.75|742.65|751.75|742.65|750.26|741.16|233
1658645400000|2022-07-24 06:50:00|751.67|742.57|750.99|741.89|751.67|742.57|750.95|741.85|197
1658645700000|2022-07-24 06:55:00|750.8|741.7|750.82|741.72|751.02|741.92|750.08|740.98|310
1658646000000|2022-07-24 07:00:00|750.81|741.71|751.19|742.09|751.57|742.47|750.21|741.11|238
1658646300000|2022-07-24 07:05:00|751.16|742.06|752.2|743.1|753.12|744.02|751.02|741.92|418
1658646600000|2022-07-24 07:10:00|752.19|743.09|751.01|741.91|752.87|743.77|751.01|741.91|252
1658646900000|2022-07-24 07:15:00|751|741.9|750.38|741.28|751.35|742.25|750.33|741.23|268
1658647200000|2022-07-24 07:20:00|750.35|741.25|750.95|741.85|751.16|742.06|750.35|741.25|381
1658647500000|2022-07-24 07:25:00|750.96|741.86|750.72|741.62|751.9|742.8|750.72|741.62|284
1658647800000|2022-07-24 07:30:00|750.77|741.67|749.99|740.89|750.97|741.87|749.96|740.86|338
1658648100000|2022-07-24 07:35:00|749.97|740.87|751.18|742.08|752.98|743.88|749.95|740.85|313
1658648400000|2022-07-24 07:40:00|751.19|742.09|752.6|743.5|753.01|743.91|751.16|742.06|381
1658648700000|2022-07-24 07:45:00|752.62|743.52|751.93|742.83|752.68|743.58|751.76|742.66|264
1658649000000|2022-07-24 07:50:00|751.96|742.86|751.01|741.91|752|742.9|750.86|741.76|312
1658649300000|2022-07-24 07:55:00|750.98|741.88|750.73|741.63|751.37|742.27|750.73|741.63|262
1658649600000|2022-07-24 08:00:00|750.62|741.52|750.75|741.65|752.02|742.92|750.09|740.99|392
1658649900000|2022-07-24 08:05:00|750.76|741.66|751.2|742.1|752.02|742.92|750.25|741.15|353
1658650200000|2022-07-24 08:10:00|751.22|742.12|750.96|741.86|751.34|742.24|750.82|741.72|214
1658650500000|2022-07-24 08:15:00|750.94|741.84|750.68|741.58|751.09|741.99|750.26|741.16|211
1658650800000|2022-07-24 08:20:00|750.63|741.53|750.81|741.71|750.98|741.88|749.95|740.85|291
1658651100000|2022-07-24 08:25:00|750.83|741.73|750.34|741.24|750.91|741.81|750.05|740.95|471
1658651400000|2022-07-24 08:30:00|750.32|741.22|750.03|740.93|750.87|741.77|749.93|740.83|214
1658651700000|2022-07-24 08:35:00|750.05|740.95|756.26|747.16|756.73|747.63|749.95|740.85|461
1658652000000|2022-07-24 08:40:00|756.18|747.08|758.1|749|758.15|749.05|755.97|746.87|309
1658652300000|2022-07-24 08:45:00|758.05|748.95|754.95|745.85|759.12|750.02|754.55|745.45|412
1658652600000|2022-07-24 08:50:00|754.92|745.82|756.64|747.54|756.64|747.54|753.97|744.87|400
1658652900000|2022-07-24 08:55:00|756.6|747.5|755.58|746.48|756.62|747.52|754.95|745.85|364
1658653200000|2022-07-24 09:00:00|755.6|746.5|755.81|746.71|756.14|747.04|754.99|745.89|303
1658653500000|2022-07-24 09:05:00|755.79|746.69|754.75|745.65|755.94|746.84|754.12|745.02|335
1658653800000|2022-07-24 09:10:00|754.78|745.68|752.66|743.56|754.78|745.68|751.85|742.75|377
1658654100000|2022-07-24 09:15:00|752.64|743.54|753.5|744.4|753.72|744.62|752.64|743.54|222
1658654400000|2022-07-24 09:20:00|753.41|744.31|757.1|748|757.68|748.58|752.88|743.78|265
1658654700000|2022-07-24 09:25:00|757.06|747.96|756.67|747.57|757.68|748.58|755.81|746.71|163
1658655000000|2022-07-24 09:30:00|756.64|747.54|756.68|747.58|758.04|748.94|756.22|747.12|203
1658655300000|2022-07-24 09:35:00|756.65|747.55|756.01|746.91|756.76|747.66|755.78|746.68|214
1658655600000|2022-07-24 09:40:00|756|746.9|753.91|744.81|756.01|746.91|753.82|744.72|349
1658655900000|2022-07-24 09:45:00|753.94|744.84|752.69|743.59|754.05|744.95|752.62|743.52|248
1658656200000|2022-07-24 09:50:00|752.7|743.6|753.64|744.54|753.78|744.68|752.7|743.6|159
1658656500000|2022-07-24 09:55:00|753.62|744.52|752.83|743.73|753.86|744.76|752.18|743.08|188
1658656800000|2022-07-24 10:00:00|752.8|743.7|753.02|743.92|753.57|744.47|752.25|743.15|214
1658657100000|2022-07-24 10:05:00|753.01|743.91|752.69|743.59|753.05|743.95|752.52|743.42|122
1658657400000|2022-07-24 10:10:00|752.7|743.6|753.22|744.12|753.9|744.8|752.64|743.54|155
1658657700000|2022-07-24 10:15:00|753.2|744.1|752.19|743.09|754.82|745.72|752.19|743.09|276
1658658000000|2022-07-24 10:20:00|752.18|743.08|753.13|744.03|753.54|744.44|750.8|741.7|282
1658658300000|2022-07-24 10:25:00|753.24|744.14|750.89|741.79|753.26|744.16|750.84|741.74|242
1658658600000|2022-07-24 10:30:00|750.9|741.8|750.67|741.57|751.05|741.95|749.83|740.73|245
1658658900000|2022-07-24 10:35:00|750.64|741.54|743.58|734.48|750.68|741.58|743.04|733.94|646
1658659200000|2022-07-24 10:40:00|743.57|734.47|742.52|733.42|744.73|735.63|741.91|732.81|424
1658659500000|2022-07-24 10:45:00|742.49|733.39|745.28|736.18|746.45|737.35|742.46|733.36|333
1658659800000|2022-07-24 10:50:00|745.29|736.19|746.15|737.05|747.21|738.11|744.77|735.67|427
1658660100000|2022-07-24 10:55:00|746.14|737.04|746.16|737.06|746.87|737.77|745.82|736.72|209
1658660400000|2022-07-24 11:00:00|746.2|737.1|748.18|739.08|748.26|739.16|745.36|736.26|320
1658660700000|2022-07-24 11:05:00|748.16|739.06|746.1|737|748.16|739.06|745.97|736.87|341
1658661000000|2022-07-24 11:10:00|746.13|737.03|754.84|745.74|756.55|747.45|746.13|737.03|631
1658661300000|2022-07-24 11:15:00|754.85|745.75|755.84|746.74|758.16|749.06|754.84|745.74|668
1658661600000|2022-07-24 11:20:00|755.88|746.78|754.93|745.83|757.14|748.04|754.78|745.68|593
1658661900000|2022-07-24 11:25:00|754.92|745.82|754.79|745.69|755.99|746.89|754.09|744.99|428
1658662200000|2022-07-24 11:30:00|754.78|745.68|751.25|742.15|756.66|747.56|751.21|742.11|395
1658662500000|2022-07-24 11:35:00|751.29|742.19|752.68|743.58|753.56|744.46|751.02|741.92|382
1658662800000|2022-07-24 11:40:00|752.69|743.59|752.66|743.56|753.17|744.07|752.4|743.3|269
1658663100000|2022-07-24 11:45:00|752.68|743.58|749.79|740.69|752.98|743.88|749.01|739.91|367
1658663400000|2022-07-24 11:50:00|749.76|740.66|749.79|740.69|751|741.9|749.73|740.63|251
1658663700000|2022-07-24 11:55:00|749.83|740.73|749.01|739.91|750.84|741.74|748.82|739.72|383
1658664000000|2022-07-24 12:00:00|748.95|739.85|747.96|738.86|750.18|741.08|746.1|737|522
1658664300000|2022-07-24 12:05:00|748|738.9|750.75|741.65|751.05|741.95|748|738.9|455
1658664600000|2022-07-24 12:10:00|750.73|741.63|749.82|740.72|751.14|742.04|749.7|740.6|404
1658664900000|2022-07-24 12:15:00|749.85|740.75|751.8|742.7|751.82|742.72|749.81|740.71|289
1658665200000|2022-07-24 12:20:00|751.84|742.74|750.24|741.14|751.84|742.74|749.96|740.86|241
1658665500000|2022-07-24 12:25:00|750.02|740.92|750.23|741.13|751.15|742.05|750|740.9|358
1658665800000|2022-07-24 12:30:00|750.22|741.12|748.76|739.66|750.76|741.66|748.53|739.43|315
1658666100000|2022-07-24 12:35:00|748.73|739.63|748.05|738.95|749.01|739.91|748.02|738.92|297
1658666400000|2022-07-24 12:40:00|748.07|738.97|744.55|735.45|748.65|739.55|744.44|735.34|463
1658666700000|2022-07-24 12:45:00|744.54|735.44|745.07|735.97|745.9|736.8|744.54|735.44|446
1658667000000|2022-07-24 12:50:00|745.01|735.91|742.66|733.56|745.11|736.01|742.49|733.39|482
1658667300000|2022-07-24 12:55:00|742.69|733.59|740.92|731.82|743.17|734.07|738.88|729.78|565
1658667600000|2022-07-24 13:00:00|740.86|731.76|739.82|730.72|742.55|733.45|738.51|729.41|350
1658667900000|2022-07-24 13:05:00|739.81|730.71|742.44|733.34|742.53|733.43|739.81|730.71|436
1658668200000|2022-07-24 13:10:00|742.46|733.36|741.98|732.88|742.51|733.41|740.66|731.56|352
1658668500000|2022-07-24 13:15:00|742.01|732.91|743.7|734.6|743.71|734.61|741.85|732.75|469
1658668800000|2022-07-24 13:20:00|743.69|734.59|742.57|733.47|743.69|734.59|741.06|731.96|369
1658669100000|2022-07-24 13:25:00|742.6|733.5|744.65|735.55|744.68|735.58|742.6|733.5|413
1658669400000|2022-07-24 13:30:00|744.64|735.54|742.99|733.89|744.68|735.58|742.13|733.03|371
1658669700000|2022-07-24 13:35:00|743.02|733.92|743.55|734.45|744.83|735.73|742.95|733.85|307
1658670000000|2022-07-24 13:40:00|743.56|734.46|742.81|733.71|744.59|735.49|741.95|732.85|368
1658670300000|2022-07-24 13:45:00|742.78|733.68|744.06|734.96|744.74|735.64|742.74|733.64|397
1658670600000|2022-07-24 13:50:00|744.07|734.97|743.88|734.78|744.79|735.69|743.64|734.54|367
1658670900000|2022-07-24 13:55:00|743.9|734.8|741.78|732.68|744.08|734.98|741.71|732.61|361
1658671200000|2022-07-24 14:00:00|741.79|732.69|737.9|728.8|742.03|732.93|737.06|727.96|606
1658671500000|2022-07-24 14:05:00|737.91|728.81|739.72|730.62|741.88|732.78|736.92|727.82|578
1658671800000|2022-07-24 14:10:00|739.73|730.63|740.89|731.79|741.58|732.48|738.7|729.6|511
1658672100000|2022-07-24 14:15:00|740.92|731.82|742.98|733.88|743.89|734.79|740.87|731.77|449
1658672400000|2022-07-24 14:20:00|743.07|733.97|747.11|738.01|747.86|738.76|742.97|733.87|735
1658672700000|2022-07-24 14:25:00|747.08|737.98|747.96|738.86|748.01|738.91|745.2|736.1|501
1658673000000|2022-07-24 14:30:00|747.87|738.77|748.43|739.33|749.1|740|747.68|738.58|501
1658673300000|2022-07-24 14:35:00|748.21|739.11|747.95|738.85|748.83|739.73|747.7|738.6|359
1658673600000|2022-07-24 14:40:00|747.97|738.87|748.23|739.13|748.72|739.62|747.64|738.54|349
1658673900000|2022-07-24 14:45:00|748.25|739.15|748.22|739.12|748.75|739.65|746.19|737.09|313
1658674200000|2022-07-24 14:50:00|748.24|739.14|748.82|739.72|749.78|740.68|746.94|737.84|407
1658674500000|2022-07-24 14:55:00|748.79|739.69|748.89|739.79|749.65|740.55|748.58|739.48|337
1658674800000|2022-07-24 15:00:00|748.82|739.72|747.95|738.85|748.99|739.89|747.63|738.53|341
1658675100000|2022-07-24 15:05:00|747.92|738.82|747.61|738.51|748.05|738.95|747.08|737.98|268
1658675400000|2022-07-24 15:10:00|747.62|738.52|751.93|742.83|752.5|743.4|747.62|738.52|442
1658675700000|2022-07-24 15:15:00|751.95|742.85|750.73|741.63|752.87|743.77|749.92|740.82|419
1658676000000|2022-07-24 15:20:00|750.78|741.68|750.96|741.86|752.55|743.45|750.58|741.48|388
1658676300000|2022-07-24 15:25:00|751|741.9|752.14|743.04|752.17|743.07|750.85|741.75|201
1658676600000|2022-07-24 15:30:00|752.08|742.98|750.77|741.67|752.08|742.98|750.69|741.59|330
1658676900000|2022-07-24 15:35:00|750.76|741.66|750.99|741.89|751.36|742.26|749.65|740.55|334
1658677200000|2022-07-24 15:40:00|750.96|741.86|751.38|742.28|752.01|742.91|750.92|741.82|262
1658677500000|2022-07-24 15:45:00|751.36|742.26|751.88|742.78|751.91|742.81|750.99|741.89|228
1658677800000|2022-07-24 15:50:00|751.87|742.77|751.96|742.86|752.72|743.62|751.87|742.77|239
1658678100000|2022-07-24 15:55:00|751.93|742.83|753.81|744.71|753.82|744.72|751.89|742.79|177
1658678400000|2022-07-24 16:00:00|753.8|744.7|749.96|740.86|754.14|745.04|748.75|739.65|411
1658678700000|2022-07-24 16:05:00|749.95|740.85|746.66|737.56|752.6|743.5|746.65|737.55|522
1658679000000|2022-07-24 16:10:00|746.67|737.57|746.72|737.62|747.99|738.89|746.07|736.97|489
1658679300000|2022-07-24 16:15:00|746.75|737.65|745.74|736.64|746.85|737.75|745.7|736.6|363
1658679600000|2022-07-24 16:20:00|745.68|736.58|745.55|736.45|746.78|737.68|744.63|735.53|497
1658679900000|2022-07-24 16:25:00|745.56|736.46|744.83|735.73|745.56|736.46|743.97|734.87|323
1658680200000|2022-07-24 16:30:00|744.86|735.76|745.29|736.19|745.33|736.23|743.39|734.29|248
1658680500000|2022-07-24 16:35:00|745.26|736.16|746.24|737.14|746.82|737.72|745.14|736.04|288
1658680800000|2022-07-24 16:40:00|746.22|737.12|746.37|737.27|747.19|738.09|745.98|736.88|262
1658681100000|2022-07-24 16:45:00|746.38|737.28|745.02|735.92|746.75|737.65|744.81|735.71|210
1658681400000|2022-07-24 16:50:00|744.98|735.88|746.26|737.16|746.39|737.29|744.98|735.88|144
1658681700000|2022-07-24 16:55:00|746.23|737.13|745.27|736.17|746.23|737.13|745.11|736.01|176
1658682000000|2022-07-24 17:00:00|745.31|736.21|746.34|737.24|746.38|737.28|745.07|735.97|159
1658682300000|2022-07-24 17:05:00|746.32|737.22|746.97|737.87|747.24|738.14|745.92|736.82|165
1658682600000|2022-07-24 17:10:00|746.9|737.8|749.9|740.8|751.03|741.93|746.9|737.8|438
1658682900000|2022-07-24 17:15:00|749.91|740.81|750.37|741.27|751.28|742.18|749.9|740.8|373
1658683200000|2022-07-24 17:20:00|750.4|741.3|750.48|741.38|751.4|742.3|750.32|741.22|208
1658683500000|2022-07-24 17:25:00|750.36|741.26|749.31|740.21|750.36|741.26|749.15|740.05|264
1658683800000|2022-07-24 17:30:00|749.32|740.22|743.19|734.09|749.38|740.28|742.81|733.71|454
1658684100000|2022-07-24 17:35:00|743.18|734.08|744.79|735.69|745.04|735.94|743.04|733.94|247
1658684400000|2022-07-24 17:40:00|744.84|735.74|748.53|739.43|748.86|739.76|744.83|735.73|338
1658684700000|2022-07-24 17:45:00|748.39|739.29|747.44|738.34|748.39|739.29|746.27|737.17|280
1658685000000|2022-07-24 17:50:00|747.42|738.32|749.01|739.91|749.16|740.06|747.01|737.91|264
1658685300000|2022-07-24 17:55:00|749.03|739.93|748.97|739.87|749.27|740.17|748.29|739.19|276
1658685600000|2022-07-24 18:00:00|748.93|739.83|746.92|737.82|749.05|739.95|745.94|736.84|375
1658685900000|2022-07-24 18:05:00|746.9|737.8|748.02|738.92|748.36|739.26|746.21|737.11|370
1658686200000|2022-07-24 18:10:00|748.04|738.94|747.08|737.98|748.31|739.21|746.54|737.44|305
1658686500000|2022-07-24 18:15:00|747.04|737.94|748.01|738.91|748.11|739.01|746.78|737.68|203
1658686800000|2022-07-24 18:20:00|748.05|738.95|746.3|737.2|748.14|739.04|746.3|737.2|241
1658687100000|2022-07-24 18:25:00|746.31|737.21|746.98|737.88|747.28|738.18|746.24|737.14|226
1658687400000|2022-07-24 18:30:00|746.99|737.89|745.18|736.08|747.27|738.17|744.86|735.76|205
1658687700000|2022-07-24 18:35:00|745.19|736.09|746.8|737.7|747.15|738.05|743.19|734.09|353
1658688000000|2022-07-24 18:40:00|746.79|737.69|745.36|736.26|746.94|737.84|745.27|736.17|262
1658688300000|2022-07-24 18:45:00|745.38|736.28|745.89|736.79|746.22|737.12|744.85|735.75|237
1658688600000|2022-07-24 18:50:00|745.91|736.81|745.26|736.16|746.09|736.99|744.79|735.69|237
1658688900000|2022-07-24 18:55:00|745.22|736.12|745.42|736.32|745.8|736.7|744.81|735.71|234
1658689200000|2022-07-24 19:00:00|745.43|736.33|745.3|736.2|746.2|737.1|745.17|736.07|184
1658689500000|2022-07-24 19:05:00|745.28|736.18|744.98|735.88|745.85|736.75|743.91|734.81|250
1658689800000|2022-07-24 19:10:00|744.96|735.86|747.32|738.22|748.25|739.15|744.82|735.72|292
1658690100000|2022-07-24 19:15:00|747.33|738.23|743.82|734.72|748.01|738.91|743.14|734.04|423
1658690400000|2022-07-24 19:20:00|743.62|734.52|746.45|737.35|746.49|737.39|743.54|734.44|280
1658690700000|2022-07-24 19:25:00|746.44|737.34|747.29|738.19|747.93|738.83|746.14|737.04|309
1658691000000|2022-07-24 19:30:00|747.3|738.2|748.4|739.3|748.56|739.46|747.21|738.11|361
1658691300000|2022-07-24 19:35:00|748.38|739.28|747.52|738.42|748.43|739.33|747.43|738.33|226
1658691600000|2022-07-24 19:40:00|747.54|738.44|747.13|738.03|748.09|738.99|747.01|737.91|219
1658691900000|2022-07-24 19:45:00|747.15|738.05|745.58|736.48|747.56|738.46|745.58|736.48|308
1658692200000|2022-07-24 19:50:00|745.6|736.5|746.18|737.08|746.2|737.1|744.1|735|314
1658692500000|2022-07-24 19:55:00|746.19|737.09|746.99|737.89|747.81|738.71|746.16|737.06|218
1658692800000|2022-07-24 20:00:00|747|737.9|745.55|736.45|747|737.9|745.43|736.33|251
1658693100000|2022-07-24 20:05:00|745.5|736.4|746.48|737.38|748.03|738.93|745.3|736.2|253
1658693400000|2022-07-24 20:10:00|746.47|737.37|745.98|736.88|747|737.9|745.71|736.61|236
1658693700000|2022-07-24 20:15:00|746.01|736.91|745.89|736.79|746.51|737.41|745.44|736.34|250
1658694000000|2022-07-24 20:20:00|745.9|736.8|747.07|737.97|747.08|737.98|745.23|736.13|250
1658694300000|2022-07-24 20:25:00|747.08|737.98|747.45|738.35|748.15|739.05|746.6|737.5|253
1658694600000|2022-07-24 20:30:00|747.46|738.36|747.9|738.8|748.01|738.91|747.21|738.11|205
1658694900000|2022-07-24 20:35:00|747.89|738.79|747.98|738.88|748.3|739.2|747.33|738.23|238
1658695200000|2022-07-24 20:40:00|747.99|738.89|751.37|742.27|751.38|742.28|747.85|738.75|367
1658695500000|2022-07-24 20:45:00|751.39|742.29|748.81|739.71|751.48|742.38|748.2|739.1|374
1658695800000|2022-07-24 20:50:00|748.79|739.69|748.95|739.85|749.17|740.07|748.14|739.04|359
1658696100000|2022-07-24 20:55:00|748.91|739.81|747.3|738.2|748.93|739.83|747.24|738.14|313
1658696400000|2022-07-24 21:00:00|747.34|738.24|749.03|739.93|750.22|741.12|747.27|738.17|225
1658696700000|2022-07-24 21:05:00|749.08|739.98|747.41|738.31|749.1|740|746.13|737.03|322
1658697000000|2022-07-24 21:10:00|747.44|738.34|749.22|740.12|750.96|741.86|747.17|738.07|343
1658697300000|2022-07-24 21:15:00|749.21|740.11|749.98|740.88|749.98|740.88|748.7|739.6|215
1658697600000|2022-07-24 21:20:00|749.93|740.83|749.23|740.13|750.78|741.68|749.17|740.07|224
1658697900000|2022-07-24 21:25:00|749.24|740.14|749.84|740.74|749.87|740.77|748.25|739.15|231
1658698200000|2022-07-24 21:30:00|749.88|740.78|752.15|743.05|752.15|743.05|749.85|740.75|133
1658698500000|2022-07-24 21:35:00|752.21|743.11|750.87|741.77|752.24|743.14|750.58|741.48|200
1658698800000|2022-07-24 21:40:00|750.9|741.8|751.74|742.64|752|742.9|750.75|741.65|320
1658699100000|2022-07-24 21:45:00|751.94|742.84|755.35|746.25|755.98|746.88|751.94|742.84|312
1658699400000|2022-07-24 21:50:00|755.3|746.2|754.29|745.19|755.7|746.6|754.14|745.04|207
1658699700000|2022-07-24 21:55:00|754.28|745.18|754.38|745.28|754.92|745.82|753.68|744.58|288
1658700000000|2022-07-24 22:00:00|754.37|745.27|753.36|744.26|755.28|746.18|753|743.9|382
1658700300000|2022-07-24 22:05:00|753.37|744.27|755.07|745.97|755.41|746.31|753.37|744.27|547
1658700600000|2022-07-24 22:10:00|755.08|745.98|755.8|746.7|756.43|747.33|755.06|745.96|366
1658700900000|2022-07-24 22:15:00|755.79|746.69|756.36|747.26|757.41|748.31|755.69|746.59|223
1658701200000|2022-07-24 22:20:00|756.29|747.19|755.24|746.14|756.66|747.56|755.14|746.04|230
1658701500000|2022-07-24 22:25:00|755.23|746.13|754.24|745.14|756.11|747.01|754.14|745.04|260
1658701800000|2022-07-24 22:30:00|754.26|745.16|754.16|745.06|755.41|746.31|753.92|744.82|280
1658702100000|2022-07-24 22:35:00|754.19|745.09|759.14|750.04|759.16|750.06|754.13|745.03|498
1658702400000|2022-07-24 22:40:00|759.15|750.05|761.73|752.63|762.19|753.09|757.23|748.13|782
1658702700000|2022-07-24 22:45:00|761.77|752.67|759.2|750.1|762.6|753.5|758.9|749.8|627
1658703000000|2022-07-24 22:50:00|759.15|750.05|748.42|739.32|759.47|750.37|745.66|736.56|691
1658703300000|2022-07-24 22:55:00|748.51|739.41|746.5|737.4|749.95|740.85|746.44|737.34|750
1658703600000|2022-07-24 23:00:00|746.51|737.41|741.34|732.24|747.55|738.45|741.34|732.24|571
1658703900000|2022-07-24 23:05:00|741.35|732.25|744.41|735.31|744.95|735.85|740.65|731.55|629
1658704200000|2022-07-24 23:10:00|744.43|735.33|746.5|737.4|746.83|737.73|744.21|735.11|391
1658704500000|2022-07-24 23:15:00|746.55|737.45|746|736.9|747.78|738.68|744.41|735.31|553
1658704800000|2022-07-24 23:20:00|746.01|736.91|748.13|739.03|748.31|739.21|745.41|736.31|476
1658705100000|2022-07-24 23:25:00|748.03|738.93|750.36|741.26|750.36|741.26|747.98|738.88|432
1658705400000|2022-07-24 23:30:00|750.38|741.28|751.15|742.05|752.16|743.06|750.36|741.26|450
1658705700000|2022-07-24 23:35:00|751.26|742.16|748.87|739.77|751.55|742.45|747.99|738.89|288
1658706000000|2022-07-24 23:40:00|748.95|739.85|749.05|739.95|749.37|740.27|748.18|739.08|272
1658706300000|2022-07-24 23:45:00|749.07|739.97|746.76|737.66|750.35|741.25|745.45|736.35|414
1658706600000|2022-07-24 23:50:00|746.73|737.63|745.37|736.27|747|737.9|744.89|735.79|327
1658706900000|2022-07-24 23:55:00|745.31|736.21|744.26|735.16|745.77|736.67|744.21|735.11|352
1658707200000|2022-07-25 00:00:00|744.27|735.17|743.2|734.1|745.73|736.63|742.46|733.36|502
1658707500000|2022-07-25 00:05:00|743.25|734.15|744.89|735.79|744.89|735.79|741.77|732.67|420
1658707800000|2022-07-25 00:10:00|744.84|735.74|746.16|737.06|746.3|737.2|743.85|734.75|320
1658708100000|2022-07-25 00:15:00|746.15|737.05|745.34|736.24|748.92|739.82|745.18|736.08|425
1658708400000|2022-07-25 00:20:00|745.44|736.34|739.15|730.05|745.9|736.8|738.65|729.55|592
1658708700000|2022-07-25 00:25:00|739.17|730.07|728.81|719.71|739.79|730.69|728.81|719.71|682
1658709000000|2022-07-25 00:30:00|728.69|719.59|726.79|717.69|729.89|720.79|726.35|717.25|645
1658709300000|2022-07-25 00:35:00|726.85|717.75|723.39|714.29|727.05|717.95|723.39|714.29|462
1658709600000|2022-07-25 00:40:00|723.43|714.33|723.78|714.68|725.43|716.33|722.18|713.08|466
1658709900000|2022-07-25 00:45:00|723.8|714.7|718.88|709.78|724.85|715.75|715.4|706.3|508
1658710200000|2022-07-25 00:50:00|718.89|709.79|719.83|710.73|722.1|713|718.79|709.69|474
1658710500000|2022-07-25 00:55:00|719.84|710.74|720.72|711.62|721.29|712.19|718.12|709.02|422
1658710800000|2022-07-25 01:00:00|720.82|711.72|718.69|709.59|720.82|711.72|717.46|708.36|440
1658711100000|2022-07-25 01:05:00|718.68|709.58|717.8|708.7|718.83|709.73|715.77|706.67|373
1658711400000|2022-07-25 01:10:00|717.75|708.65|718.27|709.17|719.81|710.71|716.82|707.72|278
1658711700000|2022-07-25 01:15:00|718.26|709.16|719.24|710.14|719.4|710.3|718.04|708.94|240
1658712000000|2022-07-25 01:20:00|719.25|710.15|719.23|710.13|720.2|711.1|719.11|710.01|236
1658712300000|2022-07-25 01:25:00|719.27|710.17|717.05|707.95|720.07|710.97|716.45|707.35|212
1658712600000|2022-07-25 01:30:00|717.2|708.1|717.18|708.08|718.2|709.1|716.16|707.06|316
1658712900000|2022-07-25 01:35:00|717.19|708.09|718.53|709.43|718.55|709.45|717.1|708|197
1658713200000|2022-07-25 01:40:00|718.5|709.4|717.14|708.04|718.55|709.45|711.62|702.52|413
1658713500000|2022-07-25 01:45:00|716.99|707.89|712.95|703.85|717.35|708.25|712.89|703.79|262
1658713800000|2022-07-25 01:50:00|712.99|703.89|715.89|706.79|715.96|706.86|712.3|703.2|283
1658714100000|2022-07-25 01:55:00|715.88|706.78|716.4|707.3|716.7|707.6|715.28|706.18|190
1658714400000|2022-07-25 02:00:00|716.35|707.25|715.87|706.77|716.35|707.25|714.22|705.12|271
1658714700000|2022-07-25 02:05:00|715.81|706.71|715.35|706.25|716.35|707.25|713.72|704.62|293
1658715000000|2022-07-25 02:10:00|715.4|706.3|716.58|707.48|716.8|707.7|713.23|704.13|225
1658715300000|2022-07-25 02:15:00|716.61|707.51|717.11|708.01|717.45|708.35|715.81|706.71|197
1658715600000|2022-07-25 02:20:00|717.1|708|712.68|703.58|717.19|708.09|711.84|702.74|497
1658715900000|2022-07-25 02:25:00|712.71|703.61|714.5|705.4|714.83|705.73|711.85|702.75|361
1658716200000|2022-07-25 02:30:00|714.4|705.3|709.03|699.93|714.5|705.4|708.98|699.88|567
1658716500000|2022-07-25 02:35:00|708.79|699.69|711.3|702.2|711.3|702.2|708.73|699.63|387
1658716800000|2022-07-25 02:40:00|711.12|702.02|711.28|702.18|712.35|703.25|710.51|701.41|298
1658717100000|2022-07-25 02:45:00|711.23|702.13|711.88|702.78|712.95|703.85|711.04|701.94|389
1658717400000|2022-07-25 02:50:00|711.86|702.76|711.26|702.16|711.98|702.88|710.8|701.7|291
1658717700000|2022-07-25 02:55:00|711.3|702.2|712.15|703.05|713.24|704.14|710.95|701.85|264
1658718000000|2022-07-25 03:00:00|712.12|703.02|711.27|702.17|712.12|703.02|708.72|699.62|362
1658718300000|2022-07-25 03:05:00|711.18|702.08|711.45|702.35|711.5|702.4|709.83|700.73|225
1658718600000|2022-07-25 03:10:00|711.46|702.36|711.95|702.85|712.2|703.1|710.9|701.8|227
1658718900000|2022-07-25 03:15:00|711.89|702.79|709.35|700.25|711.89|702.79|709.12|700.02|320
1658719200000|2022-07-25 03:20:00|709.3|700.2|708.88|699.78|709.87|700.77|707.93|698.83|371
1658719500000|2022-07-25 03:25:00|709.12|700.02|710.05|700.95|710.2|701.1|708.8|699.7|239
1658719800000|2022-07-25 03:30:00|710.1|701|708.95|699.85|710.3|701.2|708.21|699.11|269
1658720100000|2022-07-25 03:35:00|709.03|699.93|710.14|701.04|711.05|701.95|708.95|699.85|206
1658720400000|2022-07-25 03:40:00|710.02|700.92|707.9|698.8|710.4|701.3|707.78|698.68|240
1658720700000|2022-07-25 03:45:00|708.07|698.97|708.14|699.04|708.85|699.75|707.93|698.83|182
1658721000000|2022-07-25 03:50:00|708.11|699.01|707.95|698.85|708.81|699.71|706.73|697.63|274
1658721300000|2022-07-25 03:55:00|708|698.9|710.7|701.6|710.77|701.67|706.45|697.35|315
1658721600000|2022-07-25 04:00:00|710.68|701.58|707.95|698.85|710.76|701.66|707.9|698.8|230
1658721900000|2022-07-25 04:05:00|708|698.9|707.85|698.75|708.35|699.25|706.76|697.66|281
1658722200000|2022-07-25 04:10:00|707.8|698.7|709.9|700.8|709.9|700.8|706.01|696.91|300
1658722500000|2022-07-25 04:15:00|709.73|700.63|710.2|701.1|710.75|701.65|709.02|699.92|190
1658722800000|2022-07-25 04:20:00|710.45|701.35|711.96|702.86|712.16|703.06|710.08|700.98|196
1658723100000|2022-07-25 04:25:00|711.95|702.85|711.73|702.63|712.3|703.2|710.8|701.7|207
1658723400000|2022-07-25 04:30:00|711.81|702.71|712.04|702.94|712.35|703.25|711.08|701.98|195
1658723700000|2022-07-25 04:35:00|711.91|702.81|713.2|704.1|713.3|704.2|711.91|702.81|185
1658724000000|2022-07-25 04:40:00|713.19|704.09|712.4|703.3|714.05|704.95|712|702.9|192
1658724300000|2022-07-25 04:45:00|712.35|703.25|712.89|703.79|713|703.9|711.95|702.85|182
1658724600000|2022-07-25 04:50:00|712.97|703.87|714.3|705.2|714.45|705.35|712.97|703.87|118
1658724900000|2022-07-25 04:55:00|714.27|705.17|714.95|705.85|715.4|706.3|714.12|705.02|250
1658725200000|2022-07-25 05:00:00|715.05|705.95|713.9|704.8|715.05|705.95|712.7|703.6|253
1658725500000|2022-07-25 05:05:00|713.85|704.75|714.45|705.35|715.09|705.99|713.32|704.22|225
1658725800000|2022-07-25 05:10:00|714.3|705.2|714.22|705.12|714.45|705.35|713.11|704.01|206
1658726100000|2022-07-25 05:15:00|714.29|705.19|714.4|705.3|715.67|706.57|713.9|704.8|249
1658726400000|2022-07-25 05:20:00|714.3|705.2|714.27|705.17|714.87|705.77|714.14|705.04|133
1658726700000|2022-07-25 05:25:00|714.17|705.07|712.9|703.8|714.53|705.43|712.73|703.63|197
1658727000000|2022-07-25 05:30:00|712.96|703.86|713.4|704.3|714.3|705.2|712.32|703.22|164
1658727300000|2022-07-25 05:35:00|713.5|704.4|714.05|704.95|714.35|705.25|713.13|704.03|74
1658727600000|2022-07-25 05:40:00|714.2|705.1|714.24|705.14|714.5|705.4|713.7|704.6|102
1658727900000|2022-07-25 05:45:00|714.32|705.22|714.1|705|714.5|705.4|714.1|705|74
1658728200000|2022-07-25 05:50:00|714.2|705.1|714.18|705.08|714.45|705.35|713.8|704.7|70
1658728500000|2022-07-25 05:55:00|714.25|705.15|714.99|705.89|715.15|706.05|714.25|705.15|74
1658728800000|2022-07-25 06:00:00|714.94|705.84|714.85|705.75|715.15|706.05|713.8|704.7|201
1658729100000|2022-07-25 06:05:00|714.79|705.69|714.23|705.13|714.95|705.85|714.15|705.05|72
1658729400000|2022-07-25 06:10:00|714.4|705.3|714.76|705.66|715.35|706.25|714.23|705.13|207
1658729700000|2022-07-25 06:15:00|714.74|705.64|713.62|704.52|715.1|706|713.33|704.23|176
1658730000000|2022-07-25 06:20:00|713.67|704.57|712.9|703.8|713.9|704.8|711.21|702.11|269
1658730300000|2022-07-25 06:25:00|712.95|703.85|714.25|705.15|714.3|705.2|712.5|703.4|172
1658730600000|2022-07-25 06:30:00|714.2|705.1|714.1|705|714.95|705.85|713.85|704.75|170
1658730900000|2022-07-25 06:35:00|714.03|704.93|711.71|702.61|714.1|705|711.1|702|304
1658731200000|2022-07-25 06:40:00|711.68|702.58|709.8|700.7|711.96|702.86|709.8|700.7|244
1658731500000|2022-07-25 06:45:00|709.95|700.85|711.3|702.2|712.95|703.85|709.95|700.85|217
1658731800000|2022-07-25 06:50:00|711.24|702.14|711.95|702.85|711.95|702.85|710.75|701.65|223
1658732100000|2022-07-25 06:55:00|711.85|702.75|713.11|704.01|713.99|704.89|711.64|702.54|177
1658732400000|2022-07-25 07:00:00|713.25|704.15|713.25|704.15|713.3|704.2|711|701.9|272
1658732700000|2022-07-25 07:05:00|712.95|703.85|714.95|705.85|715.15|706.05|712.85|703.75|167
1658733000000|2022-07-25 07:10:00|715|705.9|716.05|706.95|716.25|707.15|714.04|704.94|219
1658733300000|2022-07-25 07:15:00|715.96|706.86|715.21|706.11|716.79|707.69|715.12|706.02|213
1658733600000|2022-07-25 07:20:00|715.2|706.1|715.87|706.77|716.14|707.04|712.39|703.29|353
1658733900000|2022-07-25 07:25:00|715.75|706.65|714.35|705.25|716.35|707.25|714|704.9|189
1658734200000|2022-07-25 07:30:00|714.1|705|714.55|705.45|714.65|705.55|713.13|704.03|125
1658734500000|2022-07-25 07:35:00|714.5|705.4|715.4|706.3|715.43|706.33|714.2|705.1|164
1658734800000|2022-07-25 07:40:00|715.14|706.04|716.13|707.03|716.85|707.75|715.13|706.03|187
1658735100000|2022-07-25 07:45:00|716.2|707.1|716.45|707.35|716.6|707.5|716|706.9|93
1658735400000|2022-07-25 07:50:00|716.4|707.3|715.95|706.85|716.45|707.35|715.46|706.36|109
1658735700000|2022-07-25 07:55:00|715.83|706.73|715.4|706.3|716.15|707.05|714.95|705.85|158
1658736000000|2022-07-25 08:00:00|715.38|706.28|714.91|705.81|716.32|707.22|714.72|705.62|121
1658736300000|2022-07-25 08:05:00|714.82|705.72|714.15|705.05|715.4|706.3|714.15|705.05|214
1658736600000|2022-07-25 08:10:00|714.33|705.23|712.7|703.6|714.45|705.35|712.29|703.19|147
1658736900000|2022-07-25 08:15:00|712.8|703.7|714.14|705.04|714.4|705.3|712.7|703.6|104
1658737200000|2022-07-25 08:20:00|714.25|705.15|712.4|703.3|714.25|705.15|711.15|702.05|238
1658737500000|2022-07-25 08:25:00|712.43|703.33|711.24|702.14|712.95|703.85|711.14|702.04|129
1658737800000|2022-07-25 08:30:00|711.35|702.25|712.5|703.4|713|703.9|711.15|702.05|241
1658738100000|2022-07-25 08:35:00|712.55|703.45|717.28|708.18|717.67|708.57|712.12|703.02|245
1658738400000|2022-07-25 08:40:00|717.44|708.34|718.25|709.15|718.95|709.85|717.05|707.95|238
1658738700000|2022-07-25 08:45:00|718.36|709.26|718.88|709.78|719.45|710.35|717.77|708.67|368
1658739000000|2022-07-25 08:50:00|718.9|709.8|720.1|711|720.8|711.7|718.65|709.55|333
1658739300000|2022-07-25 08:55:00|720.15|711.05|718.9|709.8|720.25|711.15|717.77|708.67|330
1658739600000|2022-07-25 09:00:00|718.83|709.73|721.33|712.23|721.86|712.76|718.37|709.27|315
1658739900000|2022-07-25 09:05:00|721.36|712.26|720.95|711.85|722.74|713.64|720.81|711.71|264
1658740200000|2022-07-25 09:10:00|720.9|711.8|720.3|711.2|721.4|712.3|720.25|711.15|187
1658740500000|2022-07-25 09:15:00|720.06|710.96|719.82|710.72|720.25|711.15|719.1|710|183
1658740800000|2022-07-25 09:20:00|719.78|710.68|720.11|711.01|720.35|711.25|719.13|710.03|150
1658741100000|2022-07-25 09:25:00|720.12|711.02|719.23|710.13|720.2|711.1|719.01|709.91|147
1658741400000|2022-07-25 09:30:00|719.21|710.11|719.21|710.11|720.24|711.14|718.93|709.83|131
1658741700000|2022-07-25 09:35:00|719.2|710.1|719.98|710.88|720.4|711.3|718.92|709.82|141
1658742000000|2022-07-25 09:40:00|720.2|711.1|719.32|710.22|720.37|711.27|719.2|710.1|152
1658742300000|2022-07-25 09:45:00|719.28|710.18|719.83|710.73|720|710.9|719.06|709.96|122
1658742600000|2022-07-25 09:50:00|719.81|710.71|717.9|708.8|719.88|710.78|717.89|708.79|140
1658742900000|2022-07-25 09:55:00|717.82|708.72|718.85|709.75|718.96|709.86|717.76|708.66|149
1658743200000|2022-07-25 10:00:00|718.8|709.7|718.28|709.18|718.85|709.75|717.72|708.62|105
1658743500000|2022-07-25 10:05:00|718.39|709.29|717.8|708.7|718.95|709.85|716.9|707.8|133
1658743800000|2022-07-25 10:10:00|717.82|708.72|718.67|709.57|719.05|709.95|717.74|708.64|115
1658744100000|2022-07-25 10:15:00|718.76|709.66|721.17|712.07|722.35|713.25|718.73|709.63|212
1658744400000|2022-07-25 10:20:00|721.15|712.05|721.97|712.87|722.3|713.2|720.14|711.04|186
1658744700000|2022-07-25 10:25:00|722.15|713.05|723.05|713.95|723.1|714|721.08|711.98|95
1658745000000|2022-07-25 10:30:00|722.95|713.85|722.19|713.09|722.98|713.88|721.71|712.61|117
1658745300000|2022-07-25 10:35:00|722.18|713.08|722|712.9|723|713.9|721.64|712.54|83
1658745600000|2022-07-25 10:40:00|721.96|712.86|722.86|713.76|722.9|713.8|720.89|711.79|205
1658745900000|2022-07-25 10:45:00|722.97|713.87|722.72|713.62|723.35|714.25|722|712.9|162
1658746200000|2022-07-25 10:50:00|722.84|713.74|722.75|713.65|723.16|714.06|722.22|713.12|171
1658746500000|2022-07-25 10:55:00|722.72|713.62|721.83|712.73|722.9|713.8|721.8|712.7|120
1658746800000|2022-07-25 11:00:00|721.93|712.83|723.02|713.92|723.02|713.92|720.77|711.67|200
1658747100000|2022-07-25 11:05:00|723.29|714.19|720.27|711.17|724.28|715.18|720.27|711.17|266
1658747400000|2022-07-25 11:10:00|720.37|711.27|720.33|711.23|721.07|711.97|720.03|710.93|203
1658747700000|2022-07-25 11:15:00|720.28|711.18|718.75|709.65|720.36|711.26|718.19|709.09|223
1658748000000|2022-07-25 11:20:00|718.83|709.73|720.13|711.03|720.35|711.25|718.19|709.09|146
1658748300000|2022-07-25 11:25:00|720.12|711.02|719.29|710.19|720.94|711.84|719.14|710.04|175
1658748600000|2022-07-25 11:30:00|719.3|710.2|719.55|710.45|720.3|711.2|719.3|710.2|95
1658748900000|2022-07-25 11:35:00|719.95|710.85|719.19|710.09|720.4|711.3|718.31|709.21|137
1658749200000|2022-07-25 11:40:00|719.2|710.1|719.32|710.22|720.18|711.08|719.18|710.08|110
1658749500000|2022-07-25 11:45:00|719.22|710.12|719.86|710.76|720.14|711.04|718.3|709.2|206
1658749800000|2022-07-25 11:50:00|719.87|710.77|719.67|710.57|721.1|712|719.15|710.05|200
1658750100000|2022-07-25 11:55:00|719.57|710.47|718.06|708.96|719.79|710.69|717.96|708.86|176
1658750400000|2022-07-25 12:00:00|718.12|709.02|718.07|708.97|718.77|709.67|717.92|708.82|176
1658750700000|2022-07-25 12:05:00|718|708.9|713.69|704.59|718.2|709.1|713.19|704.09|411
1658751000000|2022-07-25 12:10:00|713.7|704.6|716.12|707.02|716.2|707.1|713.03|703.93|333
1658751300000|2022-07-25 12:15:00|716.15|707.05|716.2|707.1|716.99|707.89|714.1|705|239
1658751600000|2022-07-25 12:20:00|716.3|707.2|715.02|705.92|716.85|707.75|712.08|702.98|280
1658751900000|2022-07-25 12:25:00|714.95|705.85|713.04|703.94|715.2|706.1|712.35|703.25|258
1658752200000|2022-07-25 12:30:00|712.98|703.88|715.12|706.02|715.4|706.3|712.94|703.84|163
1658752500000|2022-07-25 12:35:00|715.18|706.08|714.03|704.93|715.23|706.13|713.25|704.15|347
1658752800000|2022-07-25 12:40:00|713.95|704.85|713.55|704.45|715.25|706.15|713.29|704.19|248
1658753100000|2022-07-25 12:45:00|713.51|704.41|713.7|704.6|713.95|704.85|712.32|703.22|228
1658753400000|2022-07-25 12:50:00|713.85|704.75|714.01|704.91|715|705.9|713.7|704.6|248
1658753700000|2022-07-25 12:55:00|714.08|704.98|716.4|707.3|717.1|708|713.91|704.81|299
1658754000000|2022-07-25 13:00:00|716.35|707.25|715.22|706.12|716.35|707.25|715.13|706.03|242
1658754300000|2022-07-25 13:05:00|715.24|706.14|714.76|705.66|716|706.9|714.76|705.66|255
1658754600000|2022-07-25 13:10:00|714.77|705.67|710.82|701.72|714.85|705.75|709.96|700.86|427
1658754900000|2022-07-25 13:15:00|710.74|701.64|710.93|701.83|711.08|701.98|709.05|699.95|372
1658755200000|2022-07-25 13:20:00|710.91|701.81|715.22|706.12|715.75|706.65|710.9|701.8|357
1658755500000|2022-07-25 13:25:00|715.17|706.07|713.76|704.66|715.3|706.2|712.84|703.74|352
1658755800000|2022-07-25 13:30:00|713.87|704.77|711.95|702.85|715.73|706.63|711.78|702.68|654
1658756100000|2022-07-25 13:35:00|711.94|702.84|708.79|699.69|712.07|702.97|707.71|698.61|650
1658756400000|2022-07-25 13:40:00|708.84|699.74|712.89|703.79|713.57|704.47|708.84|699.74|508
1658756700000|2022-07-25 13:45:00|712.88|703.78|711.87|702.77|712.88|703.78|710.78|701.68|529
1658757000000|2022-07-25 13:50:00|711.85|702.75|712.67|703.57|713.9|704.8|711.4|702.3|423
1658757300000|2022-07-25 13:55:00|712.86|703.76|712.27|703.17|714.75|705.65|712.2|703.1|330
1658757600000|2022-07-25 14:00:00|712.45|703.35|711.79|702.69|713.9|704.8|711.73|702.63|335
1658757900000|2022-07-25 14:05:00|711.53|702.43|710.95|701.85|711.53|702.43|709.08|699.98|441
1658758200000|2022-07-25 14:10:00|710.8|701.7|707.91|698.81|711.77|702.67|707.82|698.72|354
1658758500000|2022-07-25 14:15:00|707.93|698.83|706.83|697.73|709.01|699.91|705.9|696.8|481
1658758800000|2022-07-25 14:20:00|706.79|697.69|706.77|697.67|708.9|699.8|706.57|697.47|488
1658759100000|2022-07-25 14:25:00|706.71|697.61|703.98|694.88|706.91|697.81|700.91|691.81|578
1658759400000|2022-07-25 14:30:00|703.97|694.87|704.95|695.85|706.1|697|703|693.9|483
1658759700000|2022-07-25 14:35:00|704.86|695.76|704.74|695.64|705.88|696.78|703.12|694.02|542
1658760000000|2022-07-25 14:40:00|704.78|695.68|707.81|698.71|707.9|698.8|704.15|695.05|487
1658760300000|2022-07-25 14:45:00|707.8|698.7|707.8|698.7|708.16|699.06|706.88|697.78|346
1658760600000|2022-07-25 14:50:00|707.75|698.65|708.24|699.14|708.9|699.8|707.08|697.98|238
1658760900000|2022-07-25 14:55:00|708.26|699.16|710.04|700.94|710.87|701.77|708.18|699.08|303
1658761200000|2022-07-25 15:00:00|710.03|700.93|709.99|700.89|711.24|702.14|709.78|700.68|345
1658761500000|2022-07-25 15:05:00|709.94|700.84|708.74|699.64|710.84|701.74|708.17|699.07|401
1658761800000|2022-07-25 15:10:00|708.7|699.6|706.17|697.07|708.87|699.77|706.13|697.03|438
1658762100000|2022-07-25 15:15:00|706.18|697.08|707.87|698.77|707.9|698.8|704.99|695.89|425
1658762400000|2022-07-25 15:20:00|707.88|698.78|707.12|698.02|708.3|699.2|706.27|697.17|293
1658762700000|2022-07-25 15:25:00|707.03|697.93|708.16|699.06|708.9|699.8|705.93|696.83|400
1658763000000|2022-07-25 15:30:00|708.15|699.05|710.19|701.09|710.95|701.85|708.15|699.05|318
1658763300000|2022-07-25 15:35:00|710.2|701.1|710.08|700.98|710.44|701.34|708.79|699.69|189
1658763600000|2022-07-25 15:40:00|710.19|701.09|710.83|701.73|710.88|701.78|710.02|700.92|280
1658763900000|2022-07-25 15:45:00|710.7|701.6|709.03|699.93|711.44|702.34|708.85|699.75|211
1658764200000|2022-07-25 15:50:00|709.13|700.03|710.6|701.5|710.81|701.71|709|699.9|174
1658764500000|2022-07-25 15:55:00|710.57|701.47|709.89|700.79|710.95|701.85|709.87|700.77|150
1658764800000|2022-07-25 16:00:00|709.92|700.82|713.4|704.3|713.85|704.75|709.72|700.62|310
1658765100000|2022-07-25 16:05:00|713.45|704.35|711.16|702.06|713.66|704.56|710.95|701.85|244
1658765400000|2022-07-25 16:10:00|711.17|702.07|709.61|700.51|712.05|702.95|709.29|700.19|171
1658765700000|2022-07-25 16:15:00|709.72|700.62|709.23|700.13|710.88|701.78|709.13|700.03|246
1658766000000|2022-07-25 16:20:00|709.24|700.14|708.69|699.59|709.95|700.85|708.19|699.09|290
1658766300000|2022-07-25 16:25:00|708.96|699.86|708.23|699.13|709.06|699.96|707.73|698.63|143
1658766600000|2022-07-25 16:30:00|708.21|699.11|709.17|700.07|710.39|701.29|708.15|699.05|236
1658766900000|2022-07-25 16:35:00|709.11|700.01|706.79|697.69|709.3|700.2|706.79|697.69|187
1658767200000|2022-07-25 16:40:00|706.9|697.8|710|700.9|710.85|701.75|706.86|697.76|259
1658767500000|2022-07-25 16:45:00|709.91|700.81|712.26|703.16|712.28|703.18|709.88|700.78|235
1658767800000|2022-07-25 16:50:00|712.23|703.13|711.95|702.85|712.25|703.15|711.75|702.65|127
1658768100000|2022-07-25 16:55:00|711.9|702.8|712.16|703.06|713.76|704.66|711.14|702.04|212
1658768400000|2022-07-25 17:00:00|712.2|703.1|713.73|704.63|714.22|705.12|712.14|703.04|246
1658768700000|2022-07-25 17:05:00|713.72|704.62|714.93|705.83|714.93|705.83|712.83|703.73|275
1658769000000|2022-07-25 17:10:00|714.99|705.89|714.04|704.94|715.94|706.84|713.96|704.86|294
1658769300000|2022-07-25 17:15:00|714.08|704.98|713.5|704.4|714.12|705.02|711.9|702.8|292
1658769600000|2022-07-25 17:20:00|713.7|704.6|713.25|704.15|714.15|705.05|712.76|703.66|194
1658769900000|2022-07-25 17:25:00|713.2|704.1|713.2|704.1|713.96|704.86|712.8|703.7|246
1658770200000|2022-07-25 17:30:00|713.15|704.05|712.28|703.18|713.38|704.28|712.24|703.14|179
1658770500000|2022-07-25 17:35:00|712.29|703.19|709.85|700.75|712.31|703.21|709.77|700.67|216
1658770800000|2022-07-25 17:40:00|709.95|700.85|709.8|700.7|710.3|701.2|708.94|699.84|220
1658771100000|2022-07-25 17:45:00|709.75|700.65|707.85|698.75|710.35|701.25|707.41|698.31|178
1658771400000|2022-07-25 17:50:00|707.89|698.79|707.2|698.1|708.1|699|706.88|697.78|223
1658771700000|2022-07-25 17:55:00|707.33|698.23|707.1|698|707.91|698.81|706.42|697.32|203
1658772000000|2022-07-25 18:00:00|707.09|697.99|705.59|696.49|707.9|698.8|705.44|696.34|249
1658772300000|2022-07-25 18:05:00|705.5|696.4|705.95|696.85|707.8|698.7|705.5|696.4|250
1658772600000|2022-07-25 18:10:00|706.1|697|707.35|698.25|708.1|699|706.03|696.93|151
1658772900000|2022-07-25 18:15:00|707.4|698.3|706.87|697.77|707.8|698.7|706.55|697.45|127
1658773200000|2022-07-25 18:20:00|707.22|698.12|708.67|699.57|708.95|699.85|706.98|697.88|187
1658773500000|2022-07-25 18:25:00|708.63|699.53|707.75|698.65|708.75|699.65|707.23|698.13|124
1658773800000|2022-07-25 18:30:00|707.8|698.7|709.25|700.15|709.25|700.15|707.12|698.02|125
1658774100000|2022-07-25 18:35:00|709.2|700.1|708.23|699.13|711.2|702.1|708.07|698.97|288
1658774400000|2022-07-25 18:40:00|708.27|699.17|709.17|700.07|710.35|701.25|708.26|699.16|141
1658774700000|2022-07-25 18:45:00|709.19|700.09|708.87|699.77|709.45|700.35|707.84|698.74|204
1658775000000|2022-07-25 18:50:00|708.84|699.74|708.09|698.99|709.1|700|707.18|698.08|195
1658775300000|2022-07-25 18:55:00|708.13|699.03|707.42|698.32|709.21|700.11|707.1|698|203
1658775600000|2022-07-25 19:00:00|707.66|698.56|705.76|696.66|707.91|698.81|705.64|696.54|282
1658775900000|2022-07-25 19:05:00|705.72|696.62|696.02|686.92|706.8|697.7|695.77|686.67|540
1658776200000|2022-07-25 19:10:00|696.04|686.94|697.25|688.15|698.51|689.41|695.57|686.47|425
1658776500000|2022-07-25 19:15:00|697.02|687.92|696.3|687.2|698.9|689.8|696.2|687.1|289
1658776800000|2022-07-25 19:20:00|696.09|686.99|694.85|685.75|696.95|687.85|692.94|683.84|347
1658777100000|2022-07-25 19:25:00|695.05|685.95|693.92|684.82|696|686.9|693.72|684.62|155
1658777400000|2022-07-25 19:30:00|693.82|684.72|691.66|682.56|695.9|686.8|688.46|679.36|439
1658777700000|2022-07-25 19:35:00|692.05|682.95|694.05|684.95|694.25|685.15|691.92|682.82|243
1658778000000|2022-07-25 19:40:00|694.01|684.91|693.79|684.69|694.9|685.8|692.16|683.06|304
1658778300000|2022-07-25 19:45:00|693.95|684.85|695.6|686.5|695.7|686.6|692.83|683.73|331
1658778600000|2022-07-25 19:50:00|695.65|686.55|699.05|689.95|699.84|690.74|694.89|685.79|413
1658778900000|2022-07-25 19:55:00|699.11|690.01|700.25|691.15|700.85|691.75|697.65|688.55|342
1658779200000|2022-07-25 20:00:00|700.3|691.2|704.75|695.65|705.87|696.77|699.02|689.92|535
1658779500000|2022-07-25 20:05:00|704.76|695.66|705.57|696.47|706.37|697.27|704.35|695.25|424
1658779800000|2022-07-25 20:10:00|705.45|696.35|707.59|698.49|707.63|698.53|704.9|695.8|330
1658780100000|2022-07-25 20:15:00|707.7|698.6|706.45|697.35|710.55|701.45|706.24|697.14|485
1658780400000|2022-07-25 20:20:00|706.24|697.14|707.03|697.93|707.9|698.8|706.05|696.95|274
1658780700000|2022-07-25 20:25:00|707.15|698.05|706.99|697.89|707.3|698.2|705.66|696.56|257
1658781000000|2022-07-25 20:30:00|707.04|697.94|705.97|696.87|707.2|698.1|705.23|696.13|248
1658781300000|2022-07-25 20:35:00|705.99|696.89|706.83|697.73|706.95|697.85|704.79|695.69|221
1658781600000|2022-07-25 20:40:00|706.79|697.69|710.82|701.72|712.99|703.89|706.79|697.69|639
1658781900000|2022-07-25 20:45:00|710.69|701.59|708.92|699.82|711.11|702.01|707.75|698.65|358
1658782200000|2022-07-25 20:50:00|709.17|700.07|709.8|700.7|710.86|701.76|709.17|700.07|315
1658782500000|2022-07-25 20:55:00|709.85|700.75|708.81|699.71|709.91|700.81|708|698.9|255
1658782800000|2022-07-25 21:00:00|708.82|699.72|708.44|699.34|708.91|699.81|707.77|698.67|291
1658783100000|2022-07-25 21:05:00|708.38|699.28|707.9|698.8|708.45|699.35|706.71|697.61|298
1658783400000|2022-07-25 21:10:00|707.85|698.75|709.05|699.95|709.07|699.97|707.58|698.48|142
1658783700000|2022-07-25 21:15:00|709|699.9|707.29|698.19|709.05|699.95|707.21|698.11|150
1658784000000|2022-07-25 21:20:00|707.13|698.03|707.29|698.19|707.97|698.87|707.13|698.03|95
1658784300000|2022-07-25 21:25:00|707.3|698.2|707.53|698.43|707.62|698.52|707.14|698.04|100
1658784600000|2022-07-25 21:30:00|707.57|698.47|708.08|698.98|708.64|699.54|707.57|698.47|115
1658784900000|2022-07-25 21:35:00|708.13|699.03|707.65|698.55|708.15|699.05|707.65|698.55|199
1658785200000|2022-07-25 21:40:00|707.64|698.54|705.61|696.51|707.64|698.54|704.95|695.85|307
1658785500000|2022-07-25 21:45:00|705.66|696.56|704.68|695.58|705.76|696.66|703.24|694.14|252
1658785800000|2022-07-25 21:50:00|704.63|695.53|705.02|695.92|705.65|696.55|704.6|695.5|232
1658786100000|2022-07-25 21:55:00|704.99|695.89|703.68|694.58|705|695.9|703.61|694.51|254
1658786400000|2022-07-25 22:00:00|703.73|694.63|702|692.9|703.97|694.87|701.71|692.61|316
1658786700000|2022-07-25 22:05:00|702.04|692.94|701.63|692.53|702.76|693.66|700.79|691.69|239
1658787000000|2022-07-25 22:10:00|701.6|692.5|696.62|687.52|701.86|692.76|696.33|687.23|376
1658787300000|2022-07-25 22:15:00|696.57|687.47|698.61|689.51|698.65|689.55|695.59|686.49|404
1658787600000|2022-07-25 22:20:00|698.57|689.47|696.79|687.69|698.66|689.56|694.77|685.67|367
1658787900000|2022-07-25 22:25:00|696.75|687.65|694.67|685.57|697.07|687.97|694.19|685.09|559
1658788200000|2022-07-25 22:30:00|694.64|685.54|693.07|683.97|697.19|688.09|692.85|683.75|614
1658788500000|2022-07-25 22:35:00|693.12|684.02|692.81|683.71|693.9|684.8|692.64|683.54|338
1658788800000|2022-07-25 22:40:00|692.83|683.73|696.7|687.6|697.63|688.53|692.65|683.55|410
1658789100000|2022-07-25 22:45:00|696.68|687.58|696.87|687.77|698.9|689.8|694.14|685.04|541
1658789400000|2022-07-25 22:50:00|696.84|687.74|697.67|688.57|697.87|688.77|695.85|686.75|352
1658789700000|2022-07-25 22:55:00|697.69|688.59|696.78|687.68|698.85|689.75|696.03|686.93|353
1658790000000|2022-07-25 23:00:00|696.85|687.75|697.86|688.76|697.86|688.76|695.24|686.14|231
1658790300000|2022-07-25 23:05:00|698.08|688.98|693.82|684.72|698.26|689.16|693.82|684.72|277
1658790600000|2022-07-25 23:10:00|693.83|684.73|695.16|686.06|695.85|686.75|692.16|683.06|366
1658790900000|2022-07-25 23:15:00|695.14|686.04|696.78|687.68|696.87|687.77|694.94|685.84|267
1658791200000|2022-07-25 23:20:00|696.71|687.61|697.9|688.8|698.27|689.17|695.7|686.6|274
1658791500000|2022-07-25 23:25:00|697.95|688.85|694.9|685.8|698|688.9|694.74|685.64|306
1658791800000|2022-07-25 23:30:00|694.85|685.75|695.74|686.64|695.9|686.8|694.68|685.58|236
1658792100000|2022-07-25 23:35:00|695.75|686.65|692.73|683.63|695.85|686.75|692.17|683.07|223
1658792400000|2022-07-25 23:40:00|692.68|683.58|691.8|682.7|692.68|683.58|689.88|680.78|357
1658792700000|2022-07-25 23:45:00|691.84|682.74|682.67|673.57|691.93|682.83|682.05|672.95|614
1658793000000|2022-07-25 23:50:00|682.77|673.67|681.63|672.53|682.8|673.7|677.88|668.78|764
1658793300000|2022-07-25 23:55:00|681.46|672.36|679.86|670.76|681.64|672.54|679|669.9|568
1658793600000|2022-07-26 00:00:00|679.94|670.84|679.84|670.74|681.63|672.53|676.37|667.27|685
1658793900000|2022-07-26 00:05:00|679.82|670.72|679.43|670.33|679.82|670.72|677.87|668.77|435
1658794200000|2022-07-26 00:10:00|679.44|670.34|677.85|668.75|679.8|670.7|675.56|666.46|520
1658794500000|2022-07-26 00:15:00|677.8|668.7|677.49|668.39|678.91|669.81|675.54|666.44|643
1658794800000|2022-07-26 00:20:00|677.46|668.36|675.64|666.54|677.8|668.7|672.39|663.29|554
1658795100000|2022-07-26 00:25:00|675.4|666.3|675.63|666.53|678.88|669.78|674.48|665.38|405
1658795400000|2022-07-26 00:30:00|675.69|666.59|674.77|665.67|676.75|667.65|674.5|665.4|498
1658795700000|2022-07-26 00:35:00|674.81|665.71|674.52|665.42|674.9|665.8|671.6|662.5|562
1658796000000|2022-07-26 00:40:00|674.53|665.43|674.94|665.84|677.72|668.62|674.19|665.09|399
1658796300000|2022-07-26 00:45:00|675.04|665.94|672.83|663.73|675.04|665.94|672.29|663.19|343
1658796600000|2022-07-26 00:50:00|672.85|663.75|669.44|660.34|672.9|663.8|669.17|660.07|308
1658796900000|2022-07-26 00:55:00|669.53|660.43|670.06|660.96|670.8|661.7|669.04|659.94|340
1658797200000|2022-07-26 01:00:00|670.07|660.97|673.25|664.15|673.6|664.5|670.07|660.97|412
1658797500000|2022-07-26 01:05:00|673.15|664.05|675.7|666.6|676|666.9|673.02|663.92|380
1658797800000|2022-07-26 01:10:00|675.54|666.44|676.81|667.71|678.22|669.12|674.64|665.54|452
1658798100000|2022-07-26 01:15:00|676.79|667.69|676.79|667.69|677.33|668.23|675.73|666.63|392
1658798400000|2022-07-26 01:20:00|676.8|667.7|675.61|666.51|676.87|667.77|675.17|666.07|286
1658798700000|2022-07-26 01:25:00|675.6|666.5|675.83|666.73|675.83|666.73|672.89|663.79|309
1658799000000|2022-07-26 01:30:00|675.76|666.66|673.11|664.01|675.81|666.71|672.24|663.14|347
1658799300000|2022-07-26 01:35:00|673.25|664.15|671.93|662.83|673.74|664.64|671.92|662.82|267
1658799600000|2022-07-26 01:40:00|671.98|662.88|674.59|665.49|674.83|665.73|671.93|662.83|329
1658799900000|2022-07-26 01:45:00|674.54|665.44|674.54|665.44|674.84|665.74|673.03|663.93|283
1658800200000|2022-07-26 01:50:00|674.55|665.45|674.91|665.81|675|665.9|673.95|664.85|194
1658800500000|2022-07-26 01:55:00|674.9|665.8|673.61|664.51|675.7|666.6|673.61|664.51|220
1658800800000|2022-07-26 02:00:00|673.55|664.45|673.8|664.7|673.97|664.87|673.45|664.35|224
1658801100000|2022-07-26 02:05:00|673.82|664.72|676.21|667.11|676.75|667.65|673.8|664.7|195
1658801400000|2022-07-26 02:10:00|676.14|667.04|674.92|665.82|676.29|667.19|674.55|665.45|252
1658801700000|2022-07-26 02:15:00|674.91|665.81|675.84|666.74|675.94|666.84|674.74|665.64|232
1658802000000|2022-07-26 02:20:00|675.83|666.73|675.61|666.51|676.05|666.95|675.06|665.96|261
1658802300000|2022-07-26 02:25:00|675.56|666.46|674.71|665.61|675.7|666.6|673.85|664.75|265
1658802600000|2022-07-26 02:30:00|674.7|665.6|675.03|665.93|675.15|666.05|674|664.9|223
1658802900000|2022-07-26 02:35:00|675.02|665.92|675.72|666.62|676.06|666.96|675.02|665.92|183
1658803200000|2022-07-26 02:40:00|675.74|666.64|674.75|665.65|676.1|667|674.39|665.29|178
1658803500000|2022-07-26 02:45:00|674.8|665.7|675.07|665.97|676.25|667.15|674.72|665.62|213
1658803800000|2022-07-26 02:50:00|675.12|666.02|675.88|666.78|675.89|666.79|673.58|664.48|220
1658804100000|2022-07-26 02:55:00|675.9|666.8|673.75|664.65|676.16|667.06|672.87|663.77|269
1658804400000|2022-07-26 03:00:00|673.77|664.67|672.6|663.5|673.99|664.89|672.02|662.92|202
1658804700000|2022-07-26 03:05:00|672.65|663.55|673.17|664.07|673.65|664.55|672.47|663.37|184
1658805000000|2022-07-26 03:10:00|673.15|664.05|669.65|660.55|673.2|664.1|665|655.9|589
1658805300000|2022-07-26 03:15:00|669.7|660.6|673.66|664.56|673.85|664.75|669.4|660.3|421
1658805600000|2022-07-26 03:20:00|673.68|664.58|671.26|662.16|673.86|664.76|670.99|661.89|326
1658805900000|2022-07-26 03:25:00|671.3|662.2|673.73|664.63|675.05|665.95|671.11|662.01|411
1658806200000|2022-07-26 03:30:00|673.75|664.65|675.91|666.81|675.98|666.88|673.65|664.55|442
1658806500000|2022-07-26 03:35:00|675.87|666.77|674.22|665.12|675.9|666.8|673.9|664.8|377
1658806800000|2022-07-26 03:40:00|674.24|665.14|672.78|663.68|674.35|665.25|671.14|662.04|542
1658807100000|2022-07-26 03:45:00|672.8|663.7|673.06|663.96|673.3|664.2|671.97|662.87|400
1658807400000|2022-07-26 03:50:00|672.99|663.89|674.15|665.05|674.32|665.22|672.96|663.86|423
1658807700000|2022-07-26 03:55:00|674.13|665.03|675.85|666.75|676.35|667.25|674.1|665|373
1658808000000|2022-07-26 04:00:00|675.89|666.79|675.7|666.6|676.12|667.02|674.95|665.85|333
1658808300000|2022-07-26 04:05:00|675.74|666.64|676|666.9|676.13|667.03|675.01|665.91|354
1658808600000|2022-07-26 04:10:00|676.05|666.95|676.14|667.04|676.35|667.25|675.09|665.99|300
1658808900000|2022-07-26 04:15:00|676.13|667.03|674.85|665.75|676.77|667.67|674.6|665.5|423
1658809200000|2022-07-26 04:20:00|674.87|665.77|677.1|668|677.77|668.67|674.61|665.51|424
1658809500000|2022-07-26 04:25:00|677.15|668.05|677.14|668.04|680.57|671.47|675.85|666.75|524
1658809800000|2022-07-26 04:30:00|677.16|668.06|677.88|668.78|677.99|668.89|676.75|667.65|377
1658810100000|2022-07-26 04:35:00|677.87|668.77|676.13|667.03|677.98|668.88|676.02|666.92|415
1658810400000|2022-07-26 04:40:00|676.3|667.2|676.17|667.07|677.6|668.5|676.01|666.91|394
1658810700000|2022-07-26 04:45:00|676.22|667.12|676.47|667.37|677.09|667.99|676.22|667.12|406
1658811000000|2022-07-26 04:50:00|676.5|667.4|674.06|664.96|676.6|667.5|674|664.9|416
1658811300000|2022-07-26 04:55:00|674|664.9|674.66|665.56|675.4|666.3|673.85|664.75|318
1658811600000|2022-07-26 05:00:00|674.67|665.57|674.4|665.3|675.04|665.94|674.28|665.18|357
1658811900000|2022-07-26 05:05:00|674.41|665.31|673.02|663.92|674.57|665.47|672.33|663.23|464
1658812200000|2022-07-26 05:10:00|673.04|663.94|672.37|663.27|673.4|664.3|672.2|663.1|404
1658812500000|2022-07-26 05:15:00|672.42|663.32|671.14|662.04|672.56|663.46|670.92|661.82|480
1658812800000|2022-07-26 05:20:00|671.04|661.94|671.29|662.19|672.15|663.05|670.55|661.45|412
1658813100000|2022-07-26 05:25:00|671.3|662.2|672|662.9|672.53|663.43|671.24|662.14|374
1658813400000|2022-07-26 05:30:00|672.02|662.92|671.87|662.77|672.41|663.31|671.75|662.65|377
1658813700000|2022-07-26 05:35:00|671.86|662.76|672.28|663.18|672.37|663.27|671.42|662.32|333
1658814000000|2022-07-26 05:40:00|672.35|663.25|674.14|665.04|674.32|665.22|672.35|663.25|490
1658814300000|2022-07-26 05:45:00|674.2|665.1|674.29|665.19|675.45|666.35|674.15|665.05|477
1658814600000|2022-07-26 05:50:00|674.25|665.15|674.02|664.92|674.55|665.45|673.95|664.85|395
1658814900000|2022-07-26 05:55:00|673.97|664.87|672.36|663.26|674.25|665.15|671.96|662.86|348
1658815200000|2022-07-26 06:00:00|672.38|663.28|672.17|663.07|672.61|663.51|672.17|663.07|235
1658815500000|2022-07-26 06:05:00|672.12|663.02|671.6|662.5|672.37|663.27|671.36|662.26|427
1658815800000|2022-07-26 06:10:00|671.52|662.42|671.05|661.95|671.69|662.59|670.9|661.8|396
1658816100000|2022-07-26 06:15:00|670.96|661.86|671.37|662.27|672.07|662.97|670.33|661.23|386
1658816400000|2022-07-26 06:20:00|671.42|662.32|673.35|664.25|673.45|664.35|670.9|661.8|525
1658816700000|2022-07-26 06:25:00|673.25|664.15|672.31|663.21|673.28|664.18|671.75|662.65|428
1658817000000|2022-07-26 06:30:00|672.35|663.25|670.17|661.07|672.39|663.29|670.04|660.94|313
1658817300000|2022-07-26 06:35:00|670.27|661.17|669.05|659.95|671.08|661.98|668.85|659.75|477
1658817600000|2022-07-26 06:40:00|669.02|659.92|667.88|658.78|669.94|660.84|667.68|658.58|469
1658817900000|2022-07-26 06:45:00|667.89|658.79|669|659.9|670.77|661.67|667.63|658.53|488
1658818200000|2022-07-26 06:50:00|668.89|659.79|666.93|657.83|669.03|659.93|666.7|657.6|474
1658818500000|2022-07-26 06:55:00|667.04|657.94|667.85|658.75|668.44|659.34|666.8|657.7|419
1658818800000|2022-07-26 07:00:00|667.75|658.65|668.82|659.72|668.96|659.86|667.3|658.2|435
1658819100000|2022-07-26 07:05:00|668.84|659.74|670.07|660.97|670.25|661.15|667.55|658.45|492
1658819400000|2022-07-26 07:10:00|670.08|660.98|672.14|663.04|672.37|663.27|669.9|660.8|548
1658819700000|2022-07-26 07:15:00|672.15|663.05|671.94|662.84|672.27|663.17|667.95|658.85|575
1658820000000|2022-07-26 07:20:00|671.8|662.7|672.22|663.12|672.55|663.45|671.09|661.99|556
1658820300000|2022-07-26 07:25:00|672.2|663.1|673.29|664.19|673.36|664.26|671.85|662.75|493
1658820600000|2022-07-26 07:30:00|673.31|664.21|672.15|663.05|673.31|664.21|672.15|663.05|374
1658820900000|2022-07-26 07:35:00|672.25|663.15|670.88|661.78|672.25|663.15|670.27|661.17|458
1658821200000|2022-07-26 07:40:00|670.91|661.81|670|660.9|671.47|662.37|669.85|660.75|475
1658821500000|2022-07-26 07:45:00|670.1|661|670.75|661.65|671.3|662.2|669.75|660.65|408
1658821800000|2022-07-26 07:50:00|670.8|661.7|670.91|661.81|671.48|662.38|669.55|660.45|478
1658822100000|2022-07-26 07:55:00|670.89|661.79|671.02|661.92|672.41|663.31|670.6|661.5|502
1658822400000|2022-07-26 08:00:00|671.05|661.95|670.24|661.14|671.55|662.45|670.06|660.96|551
1658822700000|2022-07-26 08:05:00|670.15|661.05|671.39|662.29|673.45|664.35|670.15|661.05|516
1658823000000|2022-07-26 08:10:00|671.35|662.25|670|660.9|672|662.9|669.8|660.7|481
1658823300000|2022-07-26 08:15:00|669.96|660.86|672.91|663.81|672.98|663.88|669.2|660.1|591
1658823600000|2022-07-26 08:20:00|672.85|663.75|672.85|663.75|673.91|664.81|672.29|663.19|597
1658823900000|2022-07-26 08:25:00|673.01|663.91|673.3|664.2|674.26|665.16|672.85|663.75|453
1658824200000|2022-07-26 08:30:00|673.28|664.18|673.45|664.35|674.05|664.95|672.75|663.65|487
1658824500000|2022-07-26 08:35:00|673.42|664.32|674.1|665|674.21|665.11|672.65|663.55|511
1658824800000|2022-07-26 08:40:00|674.15|665.05|675.45|666.35|676.26|667.16|674|664.9|492
1658825100000|2022-07-26 08:45:00|675.47|666.37|673.4|664.3|675.56|666.46|673.4|664.3|527
1658825400000|2022-07-26 08:50:00|673.45|664.35|672.18|663.08|673.53|664.43|671.85|662.75|458
1658825700000|2022-07-26 08:55:00|672.1|663|672.72|663.62|673.35|664.25|671.8|662.7|656
1658826000000|2022-07-26 09:00:00|672.7|663.6|672.82|663.72|672.85|663.75|671.6|662.5|473
1658826300000|2022-07-26 09:05:00|672.81|663.71|672.82|663.72|673.21|664.11|670.75|661.65|511
1658826600000|2022-07-26 09:10:00|672.83|663.73|672.25|663.15|673.25|664.15|672.1|663|383
1658826900000|2022-07-26 09:15:00|672.2|663.1|671.87|662.77|672.99|663.89|671.15|662.05|406
1658827200000|2022-07-26 09:20:00|671.92|662.82|673.59|664.49|673.94|664.84|671.63|662.53|420
1658827500000|2022-07-26 09:25:00|673.55|664.45|674.04|664.94|674.83|665.73|672.55|663.45|448
1658827800000|2022-07-26 09:30:00|674.02|664.92|675.2|666.1|675.3|666.2|673.8|664.7|331
1658828100000|2022-07-26 09:35:00|675.25|666.15|673.96|664.86|675.35|666.25|673.95|664.85|391
1658828400000|2022-07-26 09:40:00|673.9|664.8|674.69|665.59|675.03|665.93|673.84|664.74|406
1658828700000|2022-07-26 09:45:00|674.66|665.56|675.61|666.51|675.95|666.85|674.58|665.48|384
1658829000000|2022-07-26 09:50:00|675.64|666.54|674.94|665.84|676.8|667.7|674.77|665.67|423
1658829300000|2022-07-26 09:55:00|674.92|665.82|674.47|665.37|675.15|666.05|674.08|664.98|409
1658829600000|2022-07-26 10:00:00|674.45|665.35|675.14|666.04|675.65|666.55|674.05|664.95|280
1658829900000|2022-07-26 10:05:00|675.17|666.07|674.64|665.54|676.15|667.05|674.5|665.4|414
1658830200000|2022-07-26 10:10:00|674.7|665.6|673.14|664.04|674.97|665.87|672.76|663.66|426
1658830500000|2022-07-26 10:15:00|673.15|664.05|671.96|662.86|673.71|664.61|671.74|662.64|401
1658830800000|2022-07-26 10:20:00|671.97|662.87|671.96|662.86|672.84|663.74|671.67|662.57|410
1658831100000|2022-07-26 10:25:00|671.95|662.85|672.73|663.63|672.75|663.65|671.45|662.35|400
1658831400000|2022-07-26 10:30:00|672.75|663.65|672.39|663.29|673.8|664.7|671.69|662.59|423
1658831700000|2022-07-26 10:35:00|672.38|663.28|671.1|662|672.7|663.6|670.65|661.55|470
1658832000000|2022-07-26 10:40:00|671.09|661.99|672.05|662.95|672.2|663.1|670.55|661.45|365
1658832300000|2022-07-26 10:45:00|672.1|663|671.73|662.63|672.75|663.65|671.65|662.55|402
1658832600000|2022-07-26 10:50:00|671.78|662.68|671.74|662.64|672.26|663.16|671.18|662.08|335
1658832900000|2022-07-26 10:55:00|671.68|662.58|672.09|662.99|672.45|663.35|671.21|662.11|344
1658833200000|2022-07-26 11:00:00|672.11|663.01|672.08|662.98|672.36|663.26|671.22|662.12|422
1658833500000|2022-07-26 11:05:00|672.12|663.02|671.85|662.75|672.81|663.71|671.8|662.7|474
1658833800000|2022-07-26 11:10:00|671.8|662.7|671.81|662.71|672.25|663.15|671.74|662.64|392
1658834100000|2022-07-26 11:15:00|671.85|662.75|671.93|662.83|672.41|663.31|671.23|662.13|314
1658834400000|2022-07-26 11:20:00|671.9|662.8|673.09|663.99|673.28|664.18|671.77|662.67|363
1658834700000|2022-07-26 11:25:00|673.04|663.94|672.9|663.8|673.26|664.16|672.79|663.69|346
1658835000000|2022-07-26 11:30:00|672.88|663.78|673.24|664.14|673.4|664.3|672.73|663.63|339
1658835300000|2022-07-26 11:35:00|673.23|664.13|673.9|664.8|674.3|665.2|673.23|664.13|449
1658835600000|2022-07-26 11:40:00|673.87|664.77|672.95|663.85|674.14|665.04|672.94|663.84|355
1658835900000|2022-07-26 11:45:00|672.99|663.89|674.31|665.21|674.45|665.35|672.99|663.89|436
1658836200000|2022-07-26 11:50:00|674.34|665.24|671.66|662.56|675.15|666.05|671.66|662.56|441
1658836500000|2022-07-26 11:55:00|671.68|662.58|671.77|662.67|674.1|665|666.29|657.19|861
1658836800000|2022-07-26 12:00:00|671.78|662.68|671.3|662.2|672|662.9|668.5|659.4|716
1658837100000|2022-07-26 12:05:00|671.35|662.25|673.77|664.67|674.35|665.25|671.35|662.25|695
1658837400000|2022-07-26 12:10:00|673.73|664.63|674.58|665.48|676.25|667.15|673.73|664.63|580
1658837700000|2022-07-26 12:15:00|674.52|665.42|671.14|662.04|674.71|665.61|671.06|661.96|588
1658838000000|2022-07-26 12:20:00|671.07|661.97|670.02|660.92|672.06|662.96|670.02|660.92|561
1658838300000|2022-07-26 12:25:00|670.06|660.96|670.56|661.46|672.25|663.15|670|660.9|495
1658838600000|2022-07-26 12:30:00|670.58|661.48|671.61|662.51|671.85|662.75|669.77|660.67|566
1658838900000|2022-07-26 12:35:00|671.67|662.57|668.01|658.91|671.82|662.72|667.6|658.5|668
1658839200000|2022-07-26 12:40:00|668.08|658.98|666.45|657.35|668.68|659.58|665.66|656.56|693
1658839500000|2022-07-26 12:45:00|666.4|657.3|663.73|654.63|666.96|657.86|662.95|653.85|842
1658839800000|2022-07-26 12:50:00|663.72|654.62|664.84|655.74|664.95|655.85|663.58|654.48|615
1658840100000|2022-07-26 12:55:00|664.82|655.72|666.09|656.99|666.82|657.72|664.69|655.59|571
1658840400000|2022-07-26 13:00:00|666.1|657|665.97|656.87|666.79|657.69|664.1|655|731
1658840700000|2022-07-26 13:05:00|666.01|656.91|663.09|653.99|666.2|657.1|662.93|653.83|536
1658841000000|2022-07-26 13:10:00|663.02|653.92|661.13|652.03|663.81|654.71|659|649.9|770
1658841300000|2022-07-26 13:15:00|661.12|652.02|663.13|654.03|664.05|654.95|659|649.9|808
1658841600000|2022-07-26 13:20:00|663.18|654.08|662.95|653.85|665.45|656.35|662.85|653.75|721
1658841900000|2022-07-26 13:25:00|663|653.9|664|654.9|664.18|655.08|662.89|653.79|694
1658842200000|2022-07-26 13:30:00|663.87|654.77|664.21|655.11|665.3|656.2|661.75|652.65|857
1658842500000|2022-07-26 13:35:00|664.25|655.15|666.25|657.15|666.75|657.65|663.96|654.86|705
1658842800000|2022-07-26 13:40:00|666.3|657.2|665.02|655.92|666.35|657.25|664.26|655.16|572
1658843100000|2022-07-26 13:45:00|665.1|656|663.81|654.71|665.26|656.16|663.03|653.93|697
1658843400000|2022-07-26 13:50:00|663.83|654.73|665.24|656.14|666.47|657.37|663.69|654.59|603
1658843700000|2022-07-26 13:55:00|665.23|656.13|665.91|656.81|666.23|657.13|664.68|655.58|669
1658844000000|2022-07-26 14:00:00|666.01|656.91|668.24|659.14|668.27|659.17|663.8|654.7|796
1658844300000|2022-07-26 14:05:00|668.3|659.2|668.28|659.18|669.63|660.53|667.91|658.81|668
1658844600000|2022-07-26 14:10:00|668.34|659.24|665.12|656.02|669.34|660.24|664.23|655.13|704
1658844900000|2022-07-26 14:15:00|665.17|656.07|664.11|655.01|665.48|656.38|662.92|653.82|572
1658845200000|2022-07-26 14:20:00|664.09|654.99|663.8|654.7|664.82|655.72|662.94|653.84|634
1658845500000|2022-07-26 14:25:00|663.84|654.74|663.33|654.23|665.12|656.02|663.05|653.95|658
1658845800000|2022-07-26 14:30:00|663.31|654.21|663.68|654.58|663.91|654.81|661.33|652.23|625
1658846100000|2022-07-26 14:35:00|663.69|654.59|665.25|656.15|666.26|657.16|663.14|654.04|541
1658846400000|2022-07-26 14:40:00|665.24|656.14|665.26|656.16|665.91|656.81|664.87|655.77|520
1658846700000|2022-07-26 14:45:00|665.29|656.19|667.23|658.13|668.06|658.96|665.24|656.14|561
1658847000000|2022-07-26 14:50:00|667.22|658.12|667.11|658.01|668.08|658.98|666.12|657.02|536
1658847300000|2022-07-26 14:55:00|667.1|658|667.19|658.09|667.35|658.25|666.74|657.64|511
1658847600000|2022-07-26 15:00:00|667.16|658.06|665.85|656.75|667.91|658.81|665.85|656.75|525
1658847900000|2022-07-26 15:05:00|665.8|656.7|663.28|654.18|665.93|656.83|663.03|653.93|638
1658848200000|2022-07-26 15:10:00|663.26|654.16|664.47|655.37|665.21|656.11|662.93|653.83|521
1658848500000|2022-07-26 15:15:00|664.57|655.47|664.38|655.28|664.92|655.82|663.95|654.85|327
1658848800000|2022-07-26 15:20:00|664.4|655.3|661.82|652.72|664.4|655.3|661.54|652.44|535
1658849100000|2022-07-26 15:25:00|661.79|652.69|661.65|652.55|662.64|653.54|660.8|651.7|589
1658849400000|2022-07-26 15:30:00|661.7|652.6|661.96|652.86|662.57|653.47|659.32|650.22|649
1658849700000|2022-07-26 15:35:00|662.01|652.91|661.13|652.03|662.18|653.08|660.65|651.55|380
1658850000000|2022-07-26 15:40:00|661.15|652.05|661.06|651.96|661.36|652.26|659.38|650.28|575
1658850300000|2022-07-26 15:45:00|660.97|651.87|659.07|649.97|661.45|652.35|659.05|649.95|626
1658850600000|2022-07-26 15:50:00|658.89|649.79|658.16|649.06|659.85|650.75|657.13|648.03|707
1658850900000|2022-07-26 15:55:00|658.13|649.03|659.02|649.92|660.11|651.01|657.68|648.58|608
1658851200000|2022-07-26 16:00:00|659.1|650|660.9|651.8|660.98|651.88|658.72|649.62|574
1658851500000|2022-07-26 16:05:00|660.95|651.85|660.91|651.81|661.85|652.75|660.11|651.01|572
1658851800000|2022-07-26 16:10:00|660.89|651.79|660.94|651.84|661.32|652.22|660.23|651.13|514
1658852100000|2022-07-26 16:15:00|660.97|651.87|661.95|652.85|662.15|653.05|660.94|651.84|256
1658852400000|2022-07-26 16:20:00|661.74|652.64|663.17|654.07|663.4|654.3|660.74|651.64|531
1658852700000|2022-07-26 16:25:00|663.15|654.05|663.42|654.32|664.13|655.03|662.21|653.11|450
1658853000000|2022-07-26 16:30:00|663.4|654.3|664.34|655.24|664.4|655.3|663.33|654.23|470
1658853300000|2022-07-26 16:35:00|664.33|655.23|664.16|655.06|664.59|655.49|663.56|654.46|277
1658853600000|2022-07-26 16:40:00|664.18|655.08|664.63|655.53|665.27|656.17|663.17|654.07|542
1658853900000|2022-07-26 16:45:00|664.66|655.56|665.91|656.81|666.61|657.51|664.53|655.43|420
1658854200000|2022-07-26 16:50:00|666.01|656.91|667.16|658.06|667.21|658.11|665.8|656.7|482
1658854500000|2022-07-26 16:55:00|667.2|658.1|667.41|658.31|667.59|658.49|666.9|657.8|448
1658854800000|2022-07-26 17:00:00|667.42|658.32|667.45|658.35|668.54|659.44|666.27|657.17|514
1658855100000|2022-07-26 17:05:00|667.55|658.45|668.5|659.4|668.84|659.74|667.1|658|712
1658855400000|2022-07-26 17:10:00|668.56|659.46|667.05|657.95|668.87|659.77|666.9|657.8|631
1658855700000|2022-07-26 17:15:00|667.1|658|665.03|655.93|667.35|658.25|664.68|655.58|655
1658856000000|2022-07-26 17:20:00|665.04|655.94|666.98|657.88|669.04|659.94|664.95|655.85|693
1658856300000|2022-07-26 17:25:00|667|657.9|666.35|657.25|668.23|659.13|666.13|657.03|549
1658856600000|2022-07-26 17:30:00|666.34|657.24|665.4|656.3|667.35|658.25|664.9|655.8|596
1658856900000|2022-07-26 17:35:00|665.47|656.37|662.33|653.23|665.6|656.5|661.9|652.8|505
1658857200000|2022-07-26 17:40:00|662.35|653.25|663.12|654.02|663.53|654.43|662.3|653.2|493
1658857500000|2022-07-26 17:45:00|663.18|654.08|663.2|654.1|663.45|654.35|662.75|653.65|163
1658857800000|2022-07-26 17:50:00|663.25|654.15|663.29|654.19|663.59|654.49|662.99|653.89|201
1658858100000|2022-07-26 17:55:00|663.28|654.18|662.17|653.07|663.63|654.53|662.07|652.97|447
1658858400000|2022-07-26 18:00:00|662.12|653.02|664.47|655.37|664.63|655.53|662|652.9|518
1658858700000|2022-07-26 18:05:00|664.4|655.3|662.18|653.08|665.16|656.06|662.1|653|678
1658859000000|2022-07-26 18:10:00|662.22|653.12|663.31|654.21|664.35|655.25|662.2|653.1|538
1658859300000|2022-07-26 18:15:00|663.28|654.18|663.1|654|664.11|655.01|662.63|653.53|494
1658859600000|2022-07-26 18:20:00|663.06|653.96|663.5|654.4|663.97|654.87|662.8|653.7|508
1658859900000|2022-07-26 18:25:00|663.44|654.34|663.7|654.6|664.31|655.21|663.34|654.24|479
1658860200000|2022-07-26 18:30:00|663.69|654.59|659.99|650.89|663.75|654.65|659.88|650.78|547
1658860500000|2022-07-26 18:35:00|660.01|650.91|659.25|650.15|661.3|652.2|659.25|650.15|624
1658860800000|2022-07-26 18:40:00|659.23|650.13|659.12|650.02|660.12|651.02|658.78|649.68|621
1658861100000|2022-07-26 18:45:00|659.1|650|660.15|651.05|660.35|651.25|659|649.9|511
1658861400000|2022-07-26 18:50:00|660.09|650.99|661.87|652.77|662.2|653.1|660.09|650.99|583
1658861700000|2022-07-26 18:55:00|661.86|652.76|662.03|652.93|662.13|653.03|661.03|651.93|492
1658862000000|2022-07-26 19:00:00|662.06|652.96|662.2|653.1|663.3|654.2|661.13|652.03|635
1658862300000|2022-07-26 19:05:00|662.22|653.12|658.44|649.34|662.8|653.7|657.85|648.75|745
1658862600000|2022-07-26 19:10:00|658.45|649.35|661.95|652.85|661.95|652.85|656.95|647.85|752
1658862900000|2022-07-26 19:15:00|661.96|652.86|661.23|652.13|662.03|652.93|661|651.9|580
1658863200000|2022-07-26 19:20:00|661.28|652.18|661.26|652.16|662.2|653.1|661|651.9|543
1658863500000|2022-07-26 19:25:00|661.25|652.15|660.76|651.66|661.46|652.36|659.81|650.71|625
1658863800000|2022-07-26 19:30:00|660.82|651.72|661.25|652.15|661.42|652.32|659.95|650.85|597
1658864100000|2022-07-26 19:35:00|661.27|652.17|662.89|653.79|663.05|653.95|660.87|651.77|516
1658864400000|2022-07-26 19:40:00|662.87|653.77|660.15|651.05|663.26|654.16|659.16|650.06|608
1658864700000|2022-07-26 19:45:00|659.95|650.85|662.1|653|662.1|653|659.77|650.67|565
1658865000000|2022-07-26 19:50:00|662.03|652.93|663.97|654.87|664.07|654.97|662.03|652.93|553
1658865300000|2022-07-26 19:55:00|663.95|654.85|664.04|654.94|665.09|655.99|663.8|654.7|575
1658865600000|2022-07-26 20:00:00|664.05|654.95|662.35|653.25|667.44|658.34|660.8|651.7|852
1658865900000|2022-07-26 20:05:00|662.15|653.05|668.87|659.77|668.87|659.77|661.9|652.8|803
1658866200000|2022-07-26 20:10:00|668.85|659.75|667.94|658.84|670.57|661.47|667.3|658.2|739
1658866500000|2022-07-26 20:15:00|667.91|658.81|669.93|660.83|670.44|661.34|667.9|658.8|576
1658866800000|2022-07-26 20:20:00|669.89|660.79|668.25|659.15|669.91|660.81|667.2|658.1|564
1658867100000|2022-07-26 20:25:00|668.21|659.11|668.81|659.71|669.01|659.91|667.05|657.95|478
1658867400000|2022-07-26 20:30:00|668.77|659.67|667.8|658.7|668.88|659.78|667.01|657.91|464
1658867700000|2022-07-26 20:35:00|667.85|658.75|667.94|658.84|669.02|659.92|667.42|658.32|448
1658868000000|2022-07-26 20:40:00|667.93|658.83|667.78|658.68|669.01|659.91|667.05|657.95|521
1658868300000|2022-07-26 20:45:00|667.8|658.7|666.94|657.84|667.95|658.85|666.6|657.5|495
1658868600000|2022-07-26 20:50:00|666.95|657.85|668.48|659.38|668.49|659.39|666.74|657.64|455
1658868900000|2022-07-26 20:55:00|668.54|659.44|669.83|660.73|670.03|660.93|668.14|659.04|503
1658869200000|2022-07-26 21:00:00|669.86|660.76|671.22|662.12|672.09|662.99|669.73|660.63|384
1658869500000|2022-07-26 21:05:00|671.26|662.16|673.32|664.22|675.24|666.14|671.26|662.16|557
1658869800000|2022-07-26 21:10:00|673.36|664.26|675.03|665.93|675.07|665.97|672.89|663.79|537
1658870100000|2022-07-26 21:15:00|675|665.9|671.15|662.05|675.43|666.33|671.15|662.05|504
1658870400000|2022-07-26 21:20:00|671.2|662.1|670.7|661.6|671.97|662.87|670.43|661.33|435
1658870700000|2022-07-26 21:25:00|670.49|661.39|669.74|660.64|671.24|662.14|669.74|660.64|342
1658871000000|2022-07-26 21:30:00|669.87|660.77|666.81|657.71|669.87|660.77|666.66|657.56|420
1658871300000|2022-07-26 21:35:00|666.72|657.62|665.08|655.98|666.73|657.63|664.13|655.03|504
1658871600000|2022-07-26 21:40:00|665.1|656|667.26|658.16|668.5|659.4|665.06|655.96|466
1658871900000|2022-07-26 21:45:00|667.24|658.14|666.82|657.72|668.4|659.3|666.71|657.61|444
1658872200000|2022-07-26 21:50:00|666.8|657.7|668.09|658.99|668.22|659.12|665.93|656.83|401
1658872500000|2022-07-26 21:55:00|668.1|659|668.63|659.53|668.65|659.55|667.95|658.85|290
1658872800000|2022-07-26 22:00:00|668.65|659.55|672.08|662.98|672.08|662.98|668.3|659.2|586
1658873100000|2022-07-26 22:05:00|672.06|662.96|674.06|664.96|674.1|665|671.28|662.18|467
1658873400000|2022-07-26 22:10:00|674.12|665.02|674.04|664.94|674.3|665.2|672.27|663.17|506
1658873700000|2022-07-26 22:15:00|674.05|664.95|674.65|665.55|676.4|667.3|672.95|663.85|633
1658874000000|2022-07-26 22:20:00|674.75|665.65|675.93|666.83|676.01|666.91|674.23|665.13|604
1658874300000|2022-07-26 22:25:00|675.95|666.85|675.45|666.35|676.4|667.3|674.94|665.84|461
1658874600000|2022-07-26 22:30:00|675.41|666.31|676.34|667.24|676.69|667.59|674.5|665.4|438
1658874900000|2022-07-26 22:35:00|676.29|667.19|675.83|666.73|677.15|668.05|675.28|666.18|634
1658875200000|2022-07-26 22:40:00|676.04|666.94|676.08|666.98|676.26|667.16|675.4|666.3|402
1658875500000|2022-07-26 22:45:00|676.03|666.93|675.25|666.15|677.12|668.02|675.1|666|323
1658875800000|2022-07-26 22:50:00|675.3|666.2|674.24|665.14|675.45|666.35|673.63|664.53|410
1658876100000|2022-07-26 22:55:00|674.23|665.13|676.29|667.19|676.57|667.47|673.95|664.85|372
1658876400000|2022-07-26 23:00:00|676.35|667.25|675.25|666.15|676.65|667.55|674.89|665.79|408
1658876700000|2022-07-26 23:05:00|675.2|666.1|675.23|666.13|675.26|666.16|674.35|665.25|319
1658877000000|2022-07-26 23:10:00|675.25|666.15|679.1|670|679.27|670.17|675.05|665.95|576
1658877300000|2022-07-26 23:15:00|679.11|670.01|676.56|667.46|679.45|670.35|675.14|666.04|622
1658877600000|2022-07-26 23:20:00|676.57|667.47|676.01|666.91|677.02|667.92|675.34|666.24|525
1658877900000|2022-07-26 23:25:00|675.91|666.81|675.07|665.97|676.05|666.95|673.95|664.85|431
1658878200000|2022-07-26 23:30:00|675.06|665.96|674.55|665.45|675.2|666.1|673.86|664.76|423
1658878500000|2022-07-26 23:35:00|674.52|665.42|679.5|670.4|679.9|670.8|674.5|665.4|536
1658878800000|2022-07-26 23:40:00|679.83|670.73|679.62|670.52|681.38|672.28|679.42|670.32|643
1658879100000|2022-07-26 23:45:00|679.63|670.53|680.52|671.42|682.22|673.12|678.41|669.31|720
1658879400000|2022-07-26 23:50:00|680.46|671.36|680.65|671.55|681.17|672.07|679.17|670.07|486
1658879700000|2022-07-26 23:55:00|680.75|671.65|682.33|673.23|683.9|674.8|679.88|670.78|779
1658880000000|2022-07-27 00:00:00|682.34|673.24|680.35|671.25|684.57|675.47|679.08|669.98|774
1658880300000|2022-07-27 00:05:00|680.39|671.29|681.32|672.22|682.25|673.15|679.43|670.33|651
1658880600000|2022-07-27 00:10:00|681.37|672.27|682.3|673.2|682.83|673.73|681.19|672.09|591
1658880900000|2022-07-27 00:15:00|682.27|673.17|681.59|672.49|682.56|673.46|680.32|671.22|521
1658881200000|2022-07-27 00:20:00|681.79|672.69|678.99|669.89|681.79|672.69|678.24|669.14|522
1658881500000|2022-07-27 00:25:00|679.03|669.93|679.1|670|679.3|670.2|677.23|668.13|495
1658881800000|2022-07-27 00:30:00|679.17|670.07|676.25|667.15|679.25|670.15|676.1|667|418
1658882100000|2022-07-27 00:35:00|676.15|667.05|675.67|666.57|677.13|668.03|675.21|666.11|481
1658882400000|2022-07-27 00:40:00|675.7|666.6|676.51|667.41|677.22|668.12|675.67|666.57|395
1658882700000|2022-07-27 00:45:00|676.5|667.4|675.39|666.29|677.17|668.07|675.28|666.18|496
1658883000000|2022-07-27 00:50:00|675.36|666.26|676.14|667.04|676.21|667.11|675|665.9|332
1658883300000|2022-07-27 00:55:00|676.1|667|678.1|669|678.26|669.16|676.1|667|122
1658883600000|2022-07-27 01:00:00|678.12|669.02|678.45|669.35|679.4|670.3|678|668.9|332
1658883900000|2022-07-27 01:05:00|678.43|669.33|679.7|670.6|679.8|670.7|678.3|669.2|398
1658884200000|2022-07-27 01:10:00|679.65|670.55|678.9|669.8|679.65|670.55|678.65|669.55|255
1658884500000|2022-07-27 01:15:00|678.8|669.7|676.65|667.55|678.9|669.8|676.5|667.4|483
1658884800000|2022-07-27 01:20:00|676.62|667.52|675.89|666.79|677.57|668.47|675.15|666.05|431
1658885100000|2022-07-27 01:25:00|675.93|666.83|677.24|668.14|677.52|668.42|675.3|666.2|360
1658885400000|2022-07-27 01:30:00|677.23|668.13|676.57|667.47|677.38|668.28|676.06|666.96|325
1658885700000|2022-07-27 01:35:00|676.59|667.49|676.26|667.16|677.07|667.97|676|666.9|233
1658886000000|2022-07-27 01:40:00|676.27|667.17|675.5|666.4|676.4|667.3|675.45|666.35|249
1658886300000|2022-07-27 01:45:00|675.4|666.3|674.54|665.44|676.28|667.18|674.1|665|387
1658886600000|2022-07-27 01:50:00|674.47|665.37|673.98|664.88|675.07|665.97|673.65|664.55|408
1658886900000|2022-07-27 01:55:00|674|664.9|673.09|663.99|674.11|665.01|672.8|663.7|335
1658887200000|2022-07-27 02:00:00|673.08|663.98|672.85|663.75|673.96|664.86|672.15|663.05|533
1658887500000|2022-07-27 02:05:00|672.83|663.73|672.45|663.35|673.08|663.98|671.79|662.69|460
1658887800000|2022-07-27 02:10:00|672.4|663.3|672.63|663.53|673.06|663.96|672.25|663.15|285
1658888100000|2022-07-27 02:15:00|672.7|663.6|673.45|664.35|673.97|664.87|672.4|663.3|388
1658888400000|2022-07-27 02:20:00|673.42|664.32|671.94|662.84|674.02|664.92|671.1|662|478
1658888700000|2022-07-27 02:25:00|671.97|662.87|671.82|662.72|672.45|663.35|671.35|662.25|397
1658889000000|2022-07-27 02:30:00|671.77|662.67|671.17|662.07|671.82|662.72|670.8|661.7|460
1658889300000|2022-07-27 02:35:00|671.27|662.17|672.36|663.26|672.5|663.4|671.15|662.05|469
1658889600000|2022-07-27 02:40:00|672.35|663.25|672.27|663.17|673.22|664.12|672.16|663.06|333
1658889900000|2022-07-27 02:45:00|672.22|663.12|674.18|665.08|674.6|665.5|672.07|662.97|404
1658890200000|2022-07-27 02:50:00|674.16|665.06|674.1|665|674.46|665.36|673.3|664.2|331
1658890500000|2022-07-27 02:55:00|674.11|665.01|675.5|666.4|676.13|667.03|673.8|664.7|345
1658890800000|2022-07-27 03:00:00|675.55|666.45|675.42|666.32|676.02|666.92|674.95|665.85|430
1658891100000|2022-07-27 03:05:00|675.4|666.3|673.05|663.95|676.15|667.05|673.05|663.95|383
1658891400000|2022-07-27 03:10:00|672.95|663.85|674.25|665.15|675.09|665.99|672.85|663.75|465
1658891700000|2022-07-27 03:15:00|674.3|665.2|672.84|663.74|674.86|665.76|672.27|663.17|453
1658892000000|2022-07-27 03:20:00|672.83|663.73|673.07|663.97|673.25|664.15|672.25|663.15|381
1658892300000|2022-07-27 03:25:00|673.09|663.99|671.99|662.89|673.09|663.99|671.83|662.73|337
1658892600000|2022-07-27 03:30:00|671.94|662.84|671.83|662.73|672.45|663.35|671.4|662.3|562
1658892900000|2022-07-27 03:35:00|671.78|662.68|670.74|661.64|671.88|662.78|670.03|660.93|477
1658893200000|2022-07-27 03:40:00|670.88|661.78|669.88|660.78|670.88|661.78|669.8|660.7|424
1658893500000|2022-07-27 03:45:00|669.8|660.7|670|660.9|670.4|661.3|669.8|660.7|492
1658893800000|2022-07-27 03:50:00|670.05|660.95|670.97|661.87|671.12|662.02|669.9|660.8|356
1658894100000|2022-07-27 03:55:00|670.91|661.81|670.92|661.82|671.12|662.02|670.45|661.35|363
1658894400000|2022-07-27 04:00:00|670.91|661.81|671.4|662.3|672.23|663.13|670.91|661.81|337
1658894700000|2022-07-27 04:05:00|671.37|662.27|672.35|663.25|672.42|663.32|671.35|662.25|331
1658895000000|2022-07-27 04:10:00|672.37|663.27|673.91|664.81|673.91|664.81|672.25|663.15|372
1658895300000|2022-07-27 04:15:00|673.95|664.85|673.37|664.27|674.02|664.92|673.1|664|391
1658895600000|2022-07-27 04:20:00|673.42|664.32|674.4|665.3|674.66|665.56|673.35|664.25|351
1658895900000|2022-07-27 04:25:00|674.41|665.31|674.97|665.87|675.22|666.12|674|664.9|400
1658896200000|2022-07-27 04:30:00|674.88|665.78|673.95|664.85|675.25|666.15|673.95|664.85|473
1658896500000|2022-07-27 04:35:00|673.9|664.8|674.94|665.84|676.3|667.2|672.97|663.87|491
1658896800000|2022-07-27 04:40:00|674.85|665.75|675.35|666.25|675.95|666.85|674.85|665.75|310
1658897100000|2022-07-27 04:45:00|675.4|666.3|675.01|665.91|676.26|667.16|674.22|665.12|408
1658897400000|2022-07-27 04:50:00|675|665.9|675.22|666.12|675.22|666.12|674.35|665.25|297
1658897700000|2022-07-27 04:55:00|675.33|666.23|675.9|666.8|677.05|667.95|675.33|666.23|482
1658898000000|2022-07-27 05:00:00|675.93|666.83|677.45|668.35|677.66|668.56|675.3|666.2|452
1658898300000|2022-07-27 05:05:00|677.62|668.52|677.4|668.3|678.13|669.03|676.83|667.73|338
1658898600000|2022-07-27 05:10:00|677.38|668.28|681.05|671.95|682.3|673.2|677.19|668.09|580
1658898900000|2022-07-27 05:15:00|681.09|671.99|682.45|673.35|682.91|673.81|680.95|671.85|510
1658899200000|2022-07-27 05:20:00|682.55|673.45|682.88|673.78|683.14|674.04|682.1|673|482
1658899500000|2022-07-27 05:25:00|682.89|673.79|681.9|672.8|683.18|674.08|681|671.9|529
1658899800000|2022-07-27 05:30:00|681.89|672.79|683.21|674.11|683.67|674.57|681.83|672.73|517
1658900100000|2022-07-27 05:35:00|683.2|674.1|682.66|673.56|683.61|674.51|682.63|673.53|363
1658900400000|2022-07-27 05:40:00|682.7|673.6|683.3|674.2|683.6|674.5|682.55|673.45|400
1658900700000|2022-07-27 05:45:00|683.34|674.24|682.97|673.87|684.18|675.08|682.35|673.25|392
1658901000000|2022-07-27 05:50:00|682.99|673.89|683.13|674.03|683.3|674.2|682.65|673.55|436
1658901300000|2022-07-27 05:55:00|683.06|673.96|683.06|673.96|684.16|675.06|682.92|673.82|417
1658901600000|2022-07-27 06:00:00|683|673.9|683.37|674.27|684.07|674.97|682.65|673.55|505
1658901900000|2022-07-27 06:05:00|683.35|674.25|681.53|672.43|683.51|674.41|680.8|671.7|616
1658902200000|2022-07-27 06:10:00|681.55|672.45|680.85|671.75|682.13|673.03|680.78|671.68|497
1658902500000|2022-07-27 06:15:00|680.88|671.78|680.92|671.82|681.26|672.16|680.2|671.1|444
1658902800000|2022-07-27 06:20:00|681.03|671.93|680.79|671.69|681.36|672.26|680.32|671.22|375
1658903100000|2022-07-27 06:25:00|680.7|671.6|680.46|671.36|681.07|671.97|680.1|671|384
1658903400000|2022-07-27 06:30:00|680.45|671.35|680.81|671.71|681.02|671.92|679.95|670.85|410
1658903700000|2022-07-27 06:35:00|680.77|671.67|678.42|669.32|681.12|672.02|678.3|669.2|406
1658904000000|2022-07-27 06:40:00|678.45|669.35|679.63|670.53|679.65|670.55|678.42|669.32|358
1658904300000|2022-07-27 06:45:00|679.65|670.55|678.85|669.75|680.13|671.03|678.8|669.7|416
1658904600000|2022-07-27 06:50:00|678.88|669.78|680.32|671.22|680.51|671.41|678.85|669.75|455
1658904900000|2022-07-27 06:55:00|680.3|671.2|682.1|673|682.49|673.39|680.25|671.15|459
1658905200000|2022-07-27 07:00:00|682|672.9|686.06|676.96|689.11|680.01|681.45|672.35|752
1658905500000|2022-07-27 07:05:00|685.99|676.89|688.63|679.53|688.81|679.71|685.6|676.5|692
1658905800000|2022-07-27 07:10:00|688.56|679.46|687.45|678.35|689.15|680.05|687.4|678.3|295
1658906100000|2022-07-27 07:15:00|687.35|678.25|687.92|678.82|688.15|679.05|687.35|678.25|267
1658906400000|2022-07-27 07:20:00|687.95|678.85|686.2|677.1|689.24|680.14|685.8|676.7|641
1658906700000|2022-07-27 07:25:00|686.24|677.14|686.96|677.86|687.15|678.05|685.94|676.84|516
1658907000000|2022-07-27 07:30:00|686.98|677.88|686.68|677.58|687.93|678.83|686.67|677.57|577
1658907300000|2022-07-27 07:35:00|686.67|677.57|687.07|677.97|687.23|678.13|685.95|676.85|432
1658907600000|2022-07-27 07:40:00|687.14|678.04|686|676.9|687.14|678.04|685.91|676.81|399
1658907900000|2022-07-27 07:45:00|686.18|677.08|687.17|678.07|688.07|678.97|685.85|676.75|522
1658908200000|2022-07-27 07:50:00|687.2|678.1|684.47|675.37|687.28|678.18|684.15|675.05|536
1658908500000|2022-07-27 07:55:00|684.49|675.39|685.03|675.93|685.37|676.27|684.45|675.35|430
1658908800000|2022-07-27 08:00:00|685.09|675.99|686.54|677.44|686.54|677.44|684.89|675.79|497
1658909100000|2022-07-27 08:05:00|686.51|677.41|686.2|677.1|689.4|680.3|685.94|676.84|640
1658909400000|2022-07-27 08:10:00|686.28|677.18|686.16|677.06|686.72|677.62|685.85|676.75|479
1658909700000|2022-07-27 08:15:00|686.2|677.1|685.1|676|686.64|677.54|684.92|675.82|503
1658910000000|2022-07-27 08:20:00|685.05|675.95|686.61|677.51|687.5|678.4|685.05|675.95|560
1658910300000|2022-07-27 08:25:00|686.6|677.5|686.05|676.95|687.1|678|685.48|676.38|438
1658910600000|2022-07-27 08:30:00|686.1|677|685.38|676.28|686.23|677.13|685|675.9|437
1658910900000|2022-07-27 08:35:00|685.41|676.31|684.12|675.02|686.54|677.44|683.95|674.85|567
1658911200000|2022-07-27 08:40:00|684.1|675|684.5|675.4|685.07|675.97|683.94|674.84|406
1658911500000|2022-07-27 08:45:00|684.49|675.39|683.02|673.92|684.65|675.55|682.8|673.7|456
1658911800000|2022-07-27 08:50:00|683.03|673.93|684.34|675.24|684.34|675.24|682.85|673.75|442
1658912100000|2022-07-27 08:55:00|684.32|675.22|683.2|674.1|684.47|675.37|682.96|673.86|451
1658912400000|2022-07-27 09:00:00|683.19|674.09|684.05|674.95|684.29|675.19|683.19|674.09|385
1658912700000|2022-07-27 09:05:00|684.06|674.96|682.11|673.01|684.27|675.17|681.85|672.75|493
1658913000000|2022-07-27 09:10:00|682.1|673|681.87|672.77|682.94|673.84|681.38|672.28|404
1658913300000|2022-07-27 09:15:00|681.89|672.79|682.85|673.75|683.16|674.06|681.87|672.77|355
1658913600000|2022-07-27 09:20:00|682.89|673.79|682.85|673.75|683.85|674.75|682.66|673.56|428
1658913900000|2022-07-27 09:25:00|682.84|673.74|682.9|673.8|684.04|674.94|682.8|673.7|345
1658914200000|2022-07-27 09:30:00|682.87|673.77|681.68|672.58|683.15|674.05|681.53|672.43|430
1658914500000|2022-07-27 09:35:00|681.64|672.54|682.25|673.15|682.85|673.75|681.58|672.48|469
1658914800000|2022-07-27 09:40:00|682.27|673.17|682.71|673.61|682.98|673.88|681.34|672.24|401
1658915100000|2022-07-27 09:45:00|682.72|673.62|682.31|673.21|683.03|673.93|681.98|672.88|382
1658915400000|2022-07-27 09:50:00|682.33|673.23|682.07|672.97|682.54|673.44|681.8|672.7|432
1658915700000|2022-07-27 09:55:00|682.08|672.98|681.21|672.11|682.08|672.98|680.52|671.42|447
1658916000000|2022-07-27 10:00:00|681.22|672.12|681.1|672|682.04|672.94|681|671.9|441
1658916300000|2022-07-27 10:05:00|681.12|672.02|681.42|672.32|682.07|672.97|681.1|672|381
1658916600000|2022-07-27 10:10:00|681.45|672.35|680.53|671.43|681.45|672.35|680.41|671.31|386
1658916900000|2022-07-27 10:15:00|680.61|671.51|680.33|671.23|680.73|671.63|679.55|670.45|367
1658917200000|2022-07-27 10:20:00|680.29|671.19|682.48|673.38|683.53|674.43|680.17|671.07|454
1658917500000|2022-07-27 10:25:00|682.4|673.3|683.4|674.3|684|674.9|681.95|672.85|469
1658917800000|2022-07-27 10:30:00|683.37|674.27|683.79|674.69|684.27|675.17|681.8|672.7|569
1658918100000|2022-07-27 10:35:00|683.82|674.72|682.95|673.85|684.21|675.11|682.75|673.65|393
1658918400000|2022-07-27 10:40:00|682.97|673.87|683.58|674.48|684.17|675.07|682.86|673.76|422
1658918700000|2022-07-27 10:45:00|683.51|674.41|681.86|672.76|683.6|674.5|681.68|672.58|513
1658919000000|2022-07-27 10:50:00|681.8|672.7|682.57|673.47|682.73|673.63|681.8|672.7|342
1658919300000|2022-07-27 10:55:00|682.56|673.46|680.25|671.15|682.58|673.48|679.94|670.84|405
1658919600000|2022-07-27 11:00:00|680.24|671.14|679.43|670.33|680.25|671.15|678.95|669.85|416
1658919900000|2022-07-27 11:05:00|679.46|670.36|679.24|670.14|679.8|670.7|679.09|669.99|410
1658920200000|2022-07-27 11:10:00|679.22|670.12|679.33|670.23|679.6|670.5|678.91|669.81|322
1658920500000|2022-07-27 11:15:00|679.36|670.26|680.07|670.97|680.41|671.31|679.26|670.16|277
1658920800000|2022-07-27 11:20:00|680.15|671.05|680.23|671.13|680.76|671.66|680.01|670.91|336
1658921100000|2022-07-27 11:25:00|680.25|671.15|680.3|671.2|680.71|671.61|680.17|671.07|285
1658921400000|2022-07-27 11:30:00|679.92|670.82|680.66|671.56|680.74|671.64|679.72|670.62|305
1658921700000|2022-07-27 11:35:00|680.75|671.65|680.5|671.4|681.49|672.39|680.5|671.4|304
1658922000000|2022-07-27 11:40:00|680.52|671.42|681.07|671.97|681.5|672.4|680.52|671.42|362
1658922300000|2022-07-27 11:45:00|681.08|671.98|683.16|674.06|683.43|674.33|681|671.9|429
1658922600000|2022-07-27 11:50:00|683.17|674.07|682.69|673.59|683.59|674.49|682.49|673.39|375
1658922900000|2022-07-27 11:55:00|682.75|673.65|677.42|668.32|682.75|673.65|675.96|666.86|670
1658923200000|2022-07-27 12:00:00|677.45|668.35|678.37|669.27|678.46|669.36|675.75|666.65|607
1658923500000|2022-07-27 12:05:00|678.38|669.28|679|669.9|682.16|673.06|678.36|669.26|644
1658923800000|2022-07-27 12:10:00|679.05|669.95|679.61|670.51|680.62|671.52|678.28|669.18|457
1658924100000|2022-07-27 12:15:00|679.58|670.48|680.06|670.96|680.24|671.14|679.03|669.93|421
1658924400000|2022-07-27 12:20:00|680.01|670.91|679.64|670.54|680.4|671.3|679.5|670.4|486
1658924700000|2022-07-27 12:25:00|679.69|670.59|680.06|670.96|680.73|671.63|679.41|670.31|352
1658925000000|2022-07-27 12:30:00|680.16|671.06|681.4|672.3|681.59|672.49|679.26|670.16|499
1658925300000|2022-07-27 12:35:00|681.34|672.24|683.9|674.8|684.45|675.35|681.34|672.24|567
1658925600000|2022-07-27 12:40:00|683.95|674.85|686.94|677.84|687.35|678.25|683.26|674.16|651
1658925900000|2022-07-27 12:45:00|686.91|677.81|687.41|678.31|687.84|678.74|686.29|677.19|633
1658926200000|2022-07-27 12:50:00|687.4|678.3|688.01|678.91|689.05|679.95|687.1|678|587
1658926500000|2022-07-27 12:55:00|688|678.9|686.82|677.72|688.31|679.21|686.24|677.14|607
1658926800000|2022-07-27 13:00:00|686.94|677.84|684.99|675.89|687.94|678.84|684.96|675.86|573
1658927100000|2022-07-27 13:05:00|685|675.9|684.15|675.05|685.89|676.79|684.15|675.05|535
1658927400000|2022-07-27 13:10:00|684.16|675.06|685.24|676.14|685.39|676.29|683.9|674.8|428
1658927700000|2022-07-27 13:15:00|685.25|676.15|683.5|674.4|685.96|676.86|682.85|673.75|570
1658928000000|2022-07-27 13:20:00|683.26|674.16|681.4|672.3|683.34|674.24|681.15|672.05|559
1658928300000|2022-07-27 13:25:00|681.41|672.31|680.33|671.23|682.13|673.03|680.01|670.91|445
1658928600000|2022-07-27 13:30:00|680.28|671.18|680.97|671.87|681.25|672.15|679.7|670.6|742
1658928900000|2022-07-27 13:35:00|680.98|671.88|682.87|673.77|683.95|674.85|680.97|671.87|643
1658929200000|2022-07-27 13:40:00|682.93|673.83|686.03|676.93|686.03|676.93|682.93|673.83|638
1658929500000|2022-07-27 13:45:00|686|676.9|687.92|678.82|688.55|679.45|684.76|675.66|714
1658929800000|2022-07-27 13:50:00|687.82|678.72|690.03|680.93|690.32|681.22|687.07|677.97|741
1658930100000|2022-07-27 13:55:00|690.13|681.03|689.76|680.66|690.85|681.75|689.15|680.05|542
1658930400000|2022-07-27 14:00:00|689.79|680.69|689.92|680.82|690|680.9|688.76|679.66|731
1658930700000|2022-07-27 14:05:00|689.93|680.83|688.75|679.65|691.34|682.24|688.34|679.24|604
1658931000000|2022-07-27 14:10:00|688.8|679.7|690.22|681.12|690.43|681.33|688.8|679.7|333
1658931300000|2022-07-27 14:15:00|690.16|681.06|688.92|679.82|691.08|681.98|688.8|679.7|641
1658931600000|2022-07-27 14:20:00|688.87|679.77|687.2|678.1|689.12|680.02|686.45|677.35|514
1658931900000|2022-07-27 14:25:00|687.18|678.08|688.38|679.28|689.08|679.98|687.14|678.04|438
1658932200000|2022-07-27 14:30:00|688.44|679.34|687.07|677.97|689.09|679.99|686.8|677.7|499
1658932500000|2022-07-27 14:35:00|687.08|677.98|687.07|677.97|687.26|678.16|686.32|677.22|415
1658932800000|2022-07-27 14:40:00|687.08|677.98|686.4|677.3|687.26|678.16|686.06|676.96|434
1658933100000|2022-07-27 14:45:00|686.38|677.28|687.15|678.05|687.15|678.05|686.3|677.2|367
1658933400000|2022-07-27 14:50:00|687.05|677.95|688.9|679.8|690.06|680.96|687.05|677.95|635
1658933700000|2022-07-27 14:55:00|688.98|679.88|687.81|678.71|688.98|679.88|687.15|678.05|594
1658934000000|2022-07-27 15:00:00|687.74|678.64|686.95|677.85|688.14|679.04|686.88|677.78|611
1658934300000|2022-07-27 15:05:00|687.05|677.95|685.76|676.66|688.43|679.33|684.8|675.7|631
1658934600000|2022-07-27 15:10:00|685.83|676.73|687.35|678.25|687.97|678.87|685.8|676.7|511
1658934900000|2022-07-27 15:15:00|687.25|678.15|687.01|677.91|688.17|679.07|686.96|677.86|520
1658935200000|2022-07-27 15:20:00|686.96|677.86|684.99|675.89|687.21|678.11|684.8|675.7|559
1658935500000|2022-07-27 15:25:00|684.98|675.88|685.71|676.61|686.03|676.93|684.33|675.23|514
1658935800000|2022-07-27 15:30:00|685.68|676.58|685.75|676.65|686.01|676.91|684.23|675.13|447
1658936100000|2022-07-27 15:35:00|685.8|676.7|685.68|676.58|687.02|677.92|685.28|676.18|506
1658936400000|2022-07-27 15:40:00|685.72|676.62|685.93|676.83|686.39|677.29|685.05|675.95|543
1658936700000|2022-07-27 15:45:00|685.82|676.72|687.05|677.95|687.15|678.05|685.37|676.27|646
1658937000000|2022-07-27 15:50:00|687.02|677.92|686.1|677|687.32|678.22|685.98|676.88|510
1658937300000|2022-07-27 15:55:00|686.05|676.95|686.86|677.76|687.31|678.21|685.6|676.5|591
1658937600000|2022-07-27 16:00:00|686.88|677.78|686.18|677.08|687.38|678.28|685.85|676.75|566
1658937900000|2022-07-27 16:05:00|686.15|677.05|685.11|676.01|686.53|677.43|684.95|675.85|482
1658938200000|2022-07-27 16:10:00|685.15|676.05|689.38|680.28|689.39|680.29|684.9|675.8|541
1658938500000|2022-07-27 16:15:00|689.39|680.29|691.85|682.75|692.7|683.6|688.8|679.7|759
1658938800000|2022-07-27 16:20:00|691.83|682.73|692.35|683.25|693.02|683.92|691.6|682.5|586
1658939100000|2022-07-27 16:25:00|692.37|683.27|693.45|684.35|694.2|685.1|692.1|683|730
1658939400000|2022-07-27 16:30:00|693.72|684.62|692.2|683.1|694.3|685.2|692.2|683.1|613
1658939700000|2022-07-27 16:35:00|692.27|683.17|692.45|683.35|693.25|684.15|691.9|682.8|630
1658940000000|2022-07-27 16:40:00|692.54|683.44|689.3|680.2|692.58|683.48|689.05|679.95|665
1658940300000|2022-07-27 16:45:00|689.25|680.15|685.13|676.03|690.33|681.23|684.97|675.87|607
1658940600000|2022-07-27 16:50:00|685.21|676.11|684.97|675.87|686.11|677.01|684.92|675.82|578
1658940900000|2022-07-27 16:55:00|684.96|675.86|679.28|670.18|684.96|675.86|676.9|667.8|809
1658941200000|2022-07-27 17:00:00|679.29|670.19|679.07|669.97|680.33|671.23|677|667.9|787
1658941500000|2022-07-27 17:05:00|679.04|669.94|678.87|669.77|679.91|670.81|677.9|668.8|611
1658941800000|2022-07-27 17:10:00|679.02|669.92|679.98|670.88|680.13|671.03|678.4|669.3|628
1658942100000|2022-07-27 17:15:00|679.99|670.89|680.42|671.32|684.09|674.99|679.99|670.89|727
1658942400000|2022-07-27 17:20:00|680.46|671.36|680.15|671.05|682.24|673.14|679.94|670.84|561
1658942700000|2022-07-27 17:25:00|680.2|671.1|686.3|677.2|686.32|677.22|680.15|671.05|717
1658943000000|2022-07-27 17:30:00|686.26|677.16|686.3|677.2|687.61|678.51|685.02|675.92|766
1658943300000|2022-07-27 17:35:00|686.35|677.25|687.67|678.57|687.79|678.69|686.3|677.2|672
1658943600000|2022-07-27 17:40:00|687.75|678.65|688.19|679.09|688.65|679.55|687|677.9|685
1658943900000|2022-07-27 17:45:00|688.17|679.07|688.18|679.08|688.96|679.86|686.21|677.11|722
1658944200000|2022-07-27 17:50:00|688.2|679.1|687.66|678.56|688.21|679.11|686.91|677.81|664
1658944500000|2022-07-27 17:55:00|687.71|678.61|691.72|682.62|693.75|684.65|687.25|678.15|819
1658944800000|2022-07-27 18:00:00|691.71|682.61|703.89|694.79|718.6|709.5|691.59|682.49|1125
1658945100000|2022-07-27 18:05:00|703.83|694.73|707.03|697.93|709.42|700.32|701.18|692.08|1072
1658945400000|2022-07-27 18:10:00|707.07|697.97|707.07|697.97|710.49|701.39|704.05|694.95|1059
1658945700000|2022-07-27 18:15:00|707.06|697.96|711.43|702.33|712.17|703.07|706.3|697.2|942
1658946000000|2022-07-27 18:20:00|711.4|702.3|711.01|701.91|712.27|703.17|709.34|700.24|770
1658946300000|2022-07-27 18:25:00|711.02|701.92|712.41|703.31|713.82|704.72|710.94|701.84|774
1658946600000|2022-07-27 18:30:00|712.34|703.24|710.9|701.8|715.37|706.27|708.19|699.09|973
1658946900000|2022-07-27 18:35:00|710.91|701.81|719.9|710.8|720.49|711.39|710.91|701.81|1048
1658947200000|2022-07-27 18:40:00|719.92|710.82|720.14|711.04|723.55|714.45|717.77|708.67|1027
1658947500000|2022-07-27 18:45:00|720.23|711.13|719.62|710.52|720.85|711.75|718.02|708.92|892
1658947800000|2022-07-27 18:50:00|719.59|710.49|721.06|711.96|724.08|714.98|719.55|710.45|975
1658948100000|2022-07-27 18:55:00|721.02|711.92|720.38|711.28|722.23|713.13|719.33|710.23|848
1658948400000|2022-07-27 19:00:00|720.45|711.35|724.39|715.29|724.63|715.53|720.45|711.35|823
1658948700000|2022-07-27 19:05:00|724.41|715.31|724.04|714.94|726.22|717.12|723.45|714.35|761
1658949000000|2022-07-27 19:10:00|724.01|714.91|725.11|716.01|726.18|717.08|722.85|713.75|720
1658949300000|2022-07-27 19:15:00|725.05|715.95|728.63|719.53|728.86|719.76|723.57|714.47|810
1658949600000|2022-07-27 19:20:00|728.69|719.59|730.26|721.16|730.56|721.46|726.35|717.25|768
1658949900000|2022-07-27 19:25:00|730.27|721.17|729.6|720.5|733.17|724.07|727.47|718.37|928
1658950200000|2022-07-27 19:30:00|729.54|720.44|727.27|718.17|729.57|720.47|725.22|716.12|799
1658950500000|2022-07-27 19:35:00|727.28|718.18|726.2|717.1|727.48|718.38|725.68|716.58|774
1658950800000|2022-07-27 19:40:00|726.15|717.05|727.17|718.07|727.35|718.25|725.55|716.45|639
1658951100000|2022-07-27 19:45:00|727.1|718|728.9|719.8|729.05|719.95|726.19|717.09|735
1658951400000|2022-07-27 19:50:00|728.88|719.78|729.12|720.02|730.04|720.94|727.56|718.46|783
1658951700000|2022-07-27 19:55:00|729.15|720.05|728.92|719.82|730.01|720.91|727.91|718.81|697
1658952000000|2022-07-27 20:00:00|729.06|719.96|730.56|721.46|732.95|723.85|728.96|719.86|810
1658952300000|2022-07-27 20:05:00|730.64|721.54|731.37|722.27|731.55|722.45|728.23|719.13|815
1658952600000|2022-07-27 20:10:00|731.43|722.33|730.05|720.95|732.06|722.96|729.95|720.85|660
1658952900000|2022-07-27 20:15:00|730.1|721|728.57|719.47|730.33|721.23|728.46|719.36|525
1658953200000|2022-07-27 20:20:00|728.56|719.46|731.23|722.13|731.27|722.17|728.25|719.15|633
1658953500000|2022-07-27 20:25:00|731.27|722.17|730.12|721.02|731.43|722.33|729.19|720.09|462
1658953800000|2022-07-27 20:30:00|730.1|721|730.1|721|731.44|722.34|729.33|720.23|545
1658954100000|2022-07-27 20:35:00|730.12|721.02|730.88|721.78|732.25|723.15|729.9|720.8|629
1658954400000|2022-07-27 20:40:00|730.89|721.79|730.13|721.03|731.24|722.14|729.75|720.65|533
1658954700000|2022-07-27 20:45:00|730.17|721.07|731.88|722.78|732.22|723.12|730.15|721.05|494
1658955000000|2022-07-27 20:50:00|731.93|722.83|731.27|722.17|733.06|723.96|730.17|721.07|575
1658955300000|2022-07-27 20:55:00|731.28|722.18|731.12|722.02|731.83|722.73|730.74|721.64|516
1658955600000|2022-07-27 21:00:00|731.16|722.06|729.46|720.36|731.35|722.25|728.87|719.77|339
1658955900000|2022-07-27 21:05:00|729.44|720.34|728.08|718.98|729.46|720.36|727.96|718.86|292
1658956200000|2022-07-27 21:10:00|728.05|718.95|729.01|719.91|729.15|720.05|728.05|718.95|437
1658956500000|2022-07-27 21:15:00|729.04|719.94|728.59|719.49|729.1|720|728.24|719.14|433
1658956800000|2022-07-27 21:20:00|728.52|719.42|729.29|720.19|729.29|720.19|728.52|719.42|356
1658957100000|2022-07-27 21:25:00|729.3|720.2|729.32|720.22|729.49|720.39|728.93|719.83|307
1658957400000|2022-07-27 21:30:00|729.3|720.2|728.07|718.97|729.3|720.2|727.99|718.89|370
1658957700000|2022-07-27 21:35:00|728.04|718.94|729.02|719.92|729.18|720.08|727.85|718.75|289
1658958000000|2022-07-27 21:40:00|729|719.9|731.42|722.32|732.35|723.25|729|719.9|471
1658958300000|2022-07-27 21:45:00|731.38|722.28|731.88|722.78|732.19|723.09|731.11|722.01|398
1658958600000|2022-07-27 21:50:00|731.84|722.74|734.78|725.68|735.97|726.87|731.84|722.74|424
1658958900000|2022-07-27 21:55:00|734.81|725.71|733.95|724.85|735.96|726.86|732.75|723.65|467
1658959200000|2022-07-27 22:00:00|734|724.9|733.71|724.61|735.49|726.39|733.52|724.42|463
1658959500000|2022-07-27 22:05:00|733.72|724.62|737.07|727.97|737.96|728.86|733.69|724.59|622
1658959800000|2022-07-27 22:10:00|737.03|727.93|736.95|727.85|738.69|729.59|736.13|727.03|570
1658960100000|2022-07-27 22:15:00|736.96|727.86|736.19|727.09|738.25|729.15|735.95|726.85|504
1658960400000|2022-07-27 22:20:00|736.15|727.05|737.67|728.57|738.37|729.27|736.15|727.05|488
1658960700000|2022-07-27 22:25:00|737.7|728.6|738.91|729.81|739.1|730|737.35|728.25|517
1658961000000|2022-07-27 22:30:00|738.96|729.86|738.09|728.99|740.19|731.09|737.05|727.95|595
1658961300000|2022-07-27 22:35:00|738.22|729.12|737.29|728.19|738.56|729.46|736.17|727.07|701
1658961600000|2022-07-27 22:40:00|737.35|728.25|738.06|728.96|738.08|728.98|735.42|726.32|589
1658961900000|2022-07-27 22:45:00|738.02|728.92|738.38|729.28|738.48|729.38|737.15|728.05|501
1658962200000|2022-07-27 22:50:00|738.35|729.25|738.35|729.25|740.4|731.3|737.2|728.1|632
1658962500000|2022-07-27 22:55:00|738.34|729.24|738.29|729.19|738.64|729.54|737.9|728.8|457
1658962800000|2022-07-27 23:00:00|738.28|729.18|739.03|729.93|739.22|730.12|737.15|728.05|511
1658963100000|2022-07-27 23:05:00|739.04|729.94|739.29|730.19|739.95|730.85|738.3|729.2|511
1658963400000|2022-07-27 23:10:00|739.25|730.15|742.65|733.55|742.99|733.89|738.95|729.85|574
1658963700000|2022-07-27 23:15:00|742.45|733.35|739.45|730.35|743.45|734.35|739.28|730.18|570
1658964000000|2022-07-27 23:20:00|739.6|730.5|741.63|732.53|741.63|732.53|739.3|730.2|489
1658964300000|2022-07-27 23:25:00|741.45|732.35|741.45|732.35|742.41|733.31|740.45|731.35|533
1658964600000|2022-07-27 23:30:00|741.46|732.36|743.45|734.35|744.14|735.04|741.25|732.15|560
1658964900000|2022-07-27 23:35:00|743.63|734.53|742.35|733.25|743.65|734.55|742.1|733|515
1658965200000|2022-07-27 23:40:00|742.45|733.35|753.55|744.45|754.7|745.6|742.3|733.2|701
1658965500000|2022-07-27 23:45:00|753.61|744.51|753.25|744.15|755.43|746.33|753.25|744.15|833
1658965800000|2022-07-27 23:50:00|753.31|744.21|772.66|763.56|776.54|767.44|752.33|743.23|882
1658966100000|2022-07-27 23:55:00|771.6|762.5|773.54|764.44|775.67|766.57|768.55|759.45|796
1658966400000|2022-07-28 00:00:00|773.3|764.2|776.62|767.52|776.71|767.61|772.55|763.45|866
1658966700000|2022-07-28 00:05:00|776.54|767.44|777.82|768.72|781.82|772.72|774.77|765.67|905
1658967000000|2022-07-28 00:10:00|777.78|768.68|775.06|765.96|777.8|768.7|771.69|762.59|822
1658967300000|2022-07-28 00:15:00|775.11|766.01|779.29|770.19|780.96|771.86|774.95|765.85|810
1658967600000|2022-07-28 00:20:00|779.36|770.26|785.3|776.2|785.3|776.2|779.08|769.98|856
1658967900000|2022-07-28 00:25:00|785.35|776.25|780.03|770.93|785.5|776.4|779.91|770.81|736
1658968200000|2022-07-28 00:30:00|780.08|770.98|781.07|771.97|782.2|773.1|779.44|770.34|760
1658968500000|2022-07-28 00:35:00|781.1|772|776.21|767.11|781.25|772.15|775.47|766.37|686
1658968800000|2022-07-28 00:40:00|776.15|767.05|772.39|763.29|776.2|767.1|771.23|762.13|821
1658969100000|2022-07-28 00:45:00|772.43|763.33|772.8|763.7|775.11|766.01|772.38|763.28|714
1658969400000|2022-07-28 00:50:00|773.01|763.91|777.55|768.45|778.5|769.4|772.82|763.72|705
1658969700000|2022-07-28 00:55:00|777.52|768.42|778.36|769.26|778.5|769.4|777.05|767.95|581
1658970000000|2022-07-28 01:00:00|778.33|769.23|779.33|770.23|780.3|771.2|777.71|768.61|689
1658970300000|2022-07-28 01:05:00|779.38|770.28|779.61|770.51|780.6|771.5|779.36|770.26|627
1658970600000|2022-07-28 01:10:00|779.66|770.56|777.31|768.21|779.75|770.65|776.9|767.8|718
1658970900000|2022-07-28 01:15:00|777.33|768.23|779.96|770.86|781.69|772.59|776.75|767.65|651
1658971200000|2022-07-28 01:20:00|780|770.9|780.15|771.05|781.25|772.15|778.28|769.18|590
1658971500000|2022-07-28 01:25:00|780.09|770.99|778.9|769.8|780.51|771.41|778.74|769.64|550
1658971800000|2022-07-28 01:30:00|778.89|769.79|781.85|772.75|782.19|773.09|778.75|769.65|562
1658972100000|2022-07-28 01:35:00|781.78|772.68|782.15|773.05|782.42|773.32|780.81|771.71|410
1658972400000|2022-07-28 01:40:00|782.18|773.08|781.03|771.93|783.42|774.32|779.97|770.87|507
1658972700000|2022-07-28 01:45:00|780.96|771.86|780.02|770.92|781.27|772.17|779.9|770.8|415
1658973000000|2022-07-28 01:50:00|779.98|770.88|781.11|772.01|781.2|772.1|778.17|769.07|563
1658973300000|2022-07-28 01:55:00|781.13|772.03|781.37|772.27|781.95|772.85|779.29|770.19|564
1658973600000|2022-07-28 02:00:00|781.38|772.28|781.47|772.37|782.02|772.92|781.12|772.02|533
1658973900000|2022-07-28 02:05:00|781.53|772.43|780.13|771.03|781.59|772.49|779.93|770.83|579
1658974200000|2022-07-28 02:10:00|780.07|770.97|780.33|771.23|781.43|772.33|780.07|770.97|515
1658974500000|2022-07-28 02:15:00|780.34|771.24|780.64|771.54|781.25|772.15|780.16|771.06|473
1658974800000|2022-07-28 02:20:00|780.77|771.67|784.86|775.76|787.05|777.95|780.64|771.54|578
1658975100000|2022-07-28 02:25:00|784.85|775.75|784.07|774.97|785.35|776.25|783.94|774.84|626
1658975400000|2022-07-28 02:30:00|784.06|774.96|786.12|777.02|786.71|777.61|784.03|774.93|663
1658975700000|2022-07-28 02:35:00|786.14|777.04|787.51|778.41|788.47|779.37|785.11|776.01|773
1658976000000|2022-07-28 02:40:00|787.55|778.45|791.19|782.09|792.96|783.86|786.27|777.17|755
1658976300000|2022-07-28 02:45:00|791.14|782.04|795.9|786.8|798.19|789.09|790|780.9|1026
1658976600000|2022-07-28 02:50:00|795.85|786.75|793.05|783.95|796.25|787.15|790.95|781.85|884
1658976900000|2022-07-28 02:55:00|793.2|784.1|789.99|780.89|793.3|784.2|787.9|778.8|760
1658977200000|2022-07-28 03:00:00|789.93|780.83|788.07|778.97|791.07|781.97|786.79|777.69|696
1658977500000|2022-07-28 03:05:00|788.12|779.02|788.22|779.12|790.25|781.15|787.14|778.04|510
1658977800000|2022-07-28 03:10:00|788.31|779.21|785.1|776|788.33|779.23|784.25|775.15|500
1658978100000|2022-07-28 03:15:00|785.09|775.99|785.34|776.24|786.15|777.05|784|774.9|627
1658978400000|2022-07-28 03:20:00|785.55|776.45|785.05|775.95|786.21|777.11|784.72|775.62|496
1658978700000|2022-07-28 03:25:00|785.03|775.93|779.46|770.36|786.04|776.94|779.15|770.05|654
1658979000000|2022-07-28 03:30:00|779.37|770.27|780.01|770.91|780.02|770.92|776.84|767.74|661
1658979300000|2022-07-28 03:35:00|780.02|770.92|777.22|768.12|780.03|770.93|776.79|767.69|478
1658979600000|2022-07-28 03:40:00|777.23|768.13|775.22|766.12|777.95|768.85|774.51|765.41|603
1658979900000|2022-07-28 03:45:00|775.28|766.18|776.16|767.06|777.13|768.03|775.2|766.1|548
1658980200000|2022-07-28 03:50:00|776.2|767.1|775.04|765.94|776.96|767.86|774.92|765.82|464
1658980500000|2022-07-28 03:55:00|774.98|765.88|775.45|766.35|776.2|767.1|774.98|765.88|430
1658980800000|2022-07-28 04:00:00|775.55|766.45|780.14|771.04|780.35|771.25|775.5|766.4|453
1658981100000|2022-07-28 04:05:00|780.1|771|777.89|768.79|780.95|771.85|777.84|768.74|507
1658981400000|2022-07-28 04:10:00|777.76|768.66|776.85|767.75|778.38|769.28|776.74|767.64|543
1658981700000|2022-07-28 04:15:00|776.9|767.8|777.96|768.86|778.44|769.34|776.81|767.71|397
1658982000000|2022-07-28 04:20:00|777.98|768.88|778.06|768.96|778.29|769.19|777.7|768.6|332
1658982300000|2022-07-28 04:25:00|778.09|768.99|780.1|771|780.2|771.1|777.87|768.77|412
1658982600000|2022-07-28 04:30:00|780.12|771.02|777.8|768.7|780.59|771.49|777.72|768.62|415
1658982900000|2022-07-28 04:35:00|777.82|768.72|776.76|767.66|777.95|768.85|775.76|766.66|421
1658983200000|2022-07-28 04:40:00|776.85|767.75|774.99|765.89|777.43|768.33|774.37|765.27|264
1658983500000|2022-07-28 04:45:00|775.01|765.91|773.99|764.89|775.16|766.06|772.99|763.89|495
1658983800000|2022-07-28 04:50:00|773.93|764.83|772.19|763.09|774.15|765.05|771.4|762.3|488
1658984100000|2022-07-28 04:55:00|772.2|763.1|771.88|762.78|773.31|764.21|771.74|762.64|531
1658984400000|2022-07-28 05:00:00|771.83|762.73|773.15|764.05|773.27|764.17|768.28|759.18|692
1658984700000|2022-07-28 05:05:00|773.11|764.01|772.92|763.82|773.3|764.2|772.22|763.12|483
1658985000000|2022-07-28 05:10:00|772.93|763.83|771.83|762.73|773.3|764.2|771.73|762.63|409
1658985300000|2022-07-28 05:15:00|771.8|762.7|771.71|762.61|772.22|763.12|771.19|762.09|460
1658985600000|2022-07-28 05:20:00|771.66|762.56|773.97|764.87|773.98|764.88|771.17|762.07|507
1658985900000|2022-07-28 05:25:00|773.95|764.85|773.76|764.66|774.24|765.14|773.25|764.15|537
1658986200000|2022-07-28 05:30:00|773.74|764.64|776.44|767.34|776.8|767.7|773.74|764.64|444
1658986500000|2022-07-28 05:35:00|776.46|767.36|774.37|765.27|777.41|768.31|773.2|764.1|513
1658986800000|2022-07-28 05:40:00|774.4|765.3|774.38|765.28|774.76|765.66|773.29|764.19|453
1658987100000|2022-07-28 05:45:00|774.36|765.26|775.02|765.92|775.05|765.95|773.84|764.74|418
1658987400000|2022-07-28 05:50:00|775.05|765.95|778.27|769.17|778.95|769.85|774.08|764.98|432
1658987700000|2022-07-28 05:55:00|778.37|769.27|777.8|768.7|778.37|769.27|776.23|767.13|523
1658988000000|2022-07-28 06:00:00|777.77|768.67|776.26|767.16|778.89|769.79|776.17|767.07|460
1658988300000|2022-07-28 06:05:00|776.27|767.17|776.16|767.06|776.9|767.8|775.97|766.87|393
1658988600000|2022-07-28 06:10:00|776.13|767.03|772.55|763.45|776.21|767.11|772.33|763.23|544
1658988900000|2022-07-28 06:15:00|772.56|763.46|772.92|763.82|773.8|764.7|772.44|763.34|469
1658989200000|2022-07-28 06:20:00|772.91|763.81|770.11|761.01|773.89|764.79|769.8|760.7|434
1658989500000|2022-07-28 06:25:00|770.08|760.98|770.11|761.01|770.22|761.12|768.7|759.6|569
1658989800000|2022-07-28 06:30:00|770.12|761.02|768.92|759.82|770.96|761.86|768.89|759.79|488
1658990100000|2022-07-28 06:35:00|768.9|759.8|770.97|761.87|771.09|761.99|768.89|759.79|486
1658990400000|2022-07-28 06:40:00|770.96|761.86|771.07|761.97|771.27|762.17|770.08|760.98|446
1658990700000|2022-07-28 06:45:00|771|761.9|773.8|764.7|774.2|765.1|770.8|761.7|496
1658991000000|2022-07-28 06:50:00|773.81|764.71|773.11|764.01|774.09|764.99|772.15|763.05|469
1658991300000|2022-07-28 06:55:00|773.19|764.09|772.88|763.78|773.34|764.24|769|759.9|575
1658991600000|2022-07-28 07:00:00|772.86|763.76|768.33|759.23|772.86|763.76|767.8|758.7|524
1658991900000|2022-07-28 07:05:00|768.19|759.09|767.12|758.02|769.38|760.28|766.39|757.29|590
1658992200000|2022-07-28 07:10:00|767.17|758.07|766.34|757.24|768.33|759.23|766.3|757.2|546
1658992500000|2022-07-28 07:15:00|766.38|757.28|765.2|756.1|766.49|757.39|763.85|754.75|642
1658992800000|2022-07-28 07:20:00|765.18|756.08|764.1|755|765.26|756.16|763.94|754.84|514
1658993100000|2022-07-28 07:25:00|764.09|754.99|765.01|755.91|765.39|756.29|763.3|754.2|502
1658993400000|2022-07-28 07:30:00|765.09|755.99|762.35|753.25|765.29|756.19|762.19|753.09|636
1658993700000|2022-07-28 07:35:00|762.39|753.29|763.12|754.02|763.28|754.18|762.2|753.1|591
1658994000000|2022-07-28 07:40:00|763.1|754|762.95|753.85|763.99|754.89|762.3|753.2|605
1658994300000|2022-07-28 07:45:00|762.98|753.88|763.03|753.93|763.5|754.4|762.25|753.15|651
1658994600000|2022-07-28 07:50:00|763|753.9|762.12|753.02|763.41|754.31|761.4|752.3|510
1658994900000|2022-07-28 07:55:00|762.16|753.06|761.52|752.42|762.27|753.17|761.1|752|489
1658995200000|2022-07-28 08:00:00|761.42|752.32|762.35|753.25|762.69|753.59|761.3|752.2|511
1658995500000|2022-07-28 08:05:00|762.4|753.3|762.2|753.1|763.22|754.12|761.75|752.65|442
1658995800000|2022-07-28 08:10:00|762.21|753.11|761.96|752.86|762.48|753.38|761.87|752.77|338
1658996100000|2022-07-28 08:15:00|761.95|752.85|764.21|755.11|765.9|756.8|761.88|752.78|557
1658996400000|2022-07-28 08:20:00|764.25|755.15|761.96|752.86|765.02|755.92|761.95|752.85|482
1658996700000|2022-07-28 08:25:00|761.95|752.85|759.8|750.7|762.01|752.91|759|749.9|531
1658997000000|2022-07-28 08:30:00|759.7|750.6|757.2|748.1|759.8|750.7|756.83|747.73|658
1658997300000|2022-07-28 08:35:00|757.15|748.05|759.89|750.79|760.12|751.02|757.15|748.05|512
1658997600000|2022-07-28 08:40:00|759.9|750.8|758.85|749.75|760.18|751.08|757.94|748.84|550
1658997900000|2022-07-28 08:45:00|758.95|749.85|763.22|754.12|763.44|754.34|758.86|749.76|570
1658998200000|2022-07-28 08:50:00|763.24|754.14|764.19|755.09|764.36|755.26|762.01|752.91|424
1658998500000|2022-07-28 08:55:00|764.17|755.07|764.97|755.87|765.8|756.7|763.2|754.1|583
1658998800000|2022-07-28 09:00:00|764.94|755.84|766.48|757.38|767.48|758.38|764.72|755.62|540
1658999100000|2022-07-28 09:05:00|766.4|757.3|762.48|753.38|766.47|757.37|761.8|752.7|505
1658999400000|2022-07-28 09:10:00|762.42|753.32|762.05|752.95|762.48|753.38|761.76|752.66|126
1658999700000|2022-07-28 09:15:00|762|752.9|761.13|752.03|762.15|753.05|761.08|751.98|95
1659000000000|2022-07-28 09:20:00|761.08|751.98|762.32|753.22|762.39|753.29|758.95|749.85|519
1659000300000|2022-07-28 09:25:00|762.31|753.21|760.45|751.35|762.37|753.27|760.1|751|524
1659000600000|2022-07-28 09:30:00|760.5|751.4|760.91|751.81|761.31|752.21|759.77|750.67|489
1659000900000|2022-07-28 09:35:00|760.95|751.85|762.33|753.23|762.47|753.37|760.91|751.81|452
1659001200000|2022-07-28 09:40:00|762.32|753.22|763.25|754.15|763.32|754.22|762.17|753.07|432
1659001500000|2022-07-28 09:45:00|763.27|754.17|762.39|753.29|763.32|754.22|762.25|753.15|381
1659001800000|2022-07-28 09:50:00|762.41|753.31|761.83|752.73|762.48|753.38|761.38|752.28|404
1659002100000|2022-07-28 09:55:00|761.77|752.67|762.26|753.16|762.91|753.81|761.4|752.3|410
1659002400000|2022-07-28 10:00:00|762.27|753.17|763.12|754.02|763.46|754.36|762|752.9|527
1659002700000|2022-07-28 10:05:00|763.08|753.98|763.38|754.28|763.45|754.35|762.8|753.7|450
1659003000000|2022-07-28 10:10:00|763.43|754.33|764.21|755.11|764.44|755.34|763.13|754.03|377
1659003300000|2022-07-28 10:15:00|764.2|755.1|762.51|753.41|764.3|755.2|762.29|753.19|405
1659003600000|2022-07-28 10:20:00|762.53|753.43|762.34|753.24|766.34|757.24|762.34|753.24|605
1659003900000|2022-07-28 10:25:00|762.35|753.25|764.75|755.65|765.01|755.91|761.35|752.25|543
1659004200000|2022-07-28 10:30:00|764.82|755.72|769.14|760.04|769.29|760.19|764.75|755.65|628
1659004500000|2022-07-28 10:35:00|769.19|760.09|770.09|760.99|772.43|763.33|768.6|759.5|661
1659004800000|2022-07-28 10:40:00|770.1|761|770.14|761.04|770.55|761.45|768.81|759.71|448
1659005100000|2022-07-28 10:45:00|770.13|761.03|771.49|762.39|771.49|762.39|768.55|759.45|539
1659005400000|2022-07-28 10:50:00|771.65|762.55|767.27|758.17|771.83|762.73|766.95|757.85|479
1659005700000|2022-07-28 10:55:00|767.26|758.16|765.9|756.8|767.33|758.23|764.75|755.65|428
1659006000000|2022-07-28 11:00:00|765.92|756.82|768.06|758.96|768.3|759.2|765.26|756.16|467
1659006300000|2022-07-28 11:05:00|768.08|758.98|767.36|758.26|768.1|759|766.42|757.32|500
1659006600000|2022-07-28 11:10:00|767.37|758.27|767.4|758.3|767.96|758.86|766.85|757.75|388
1659006900000|2022-07-28 11:15:00|767.35|758.25|769.05|759.95|769.4|760.3|767.13|758.03|481
1659007200000|2022-07-28 11:20:00|769|759.9|768.23|759.13|769.3|760.2|767.7|758.6|410
1659007500000|2022-07-28 11:25:00|768.27|759.17|769.3|760.2|769.45|760.35|767.79|758.69|398
1659007800000|2022-07-28 11:30:00|769.25|760.15|769.11|760.01|769.43|760.33|768.8|759.7|278
1659008100000|2022-07-28 11:35:00|769.1|760|769.2|760.1|770.9|761.8|765.62|756.52|624
1659008400000|2022-07-28 11:40:00|769.15|760.05|771.2|762.1|771.31|762.21|768.9|759.8|604
1659008700000|2022-07-28 11:45:00|771.13|762.03|771.28|762.18|773.86|764.76|770.93|761.83|606
1659009000000|2022-07-28 11:50:00|771.31|762.21|772.14|763.04|772.96|763.86|770.28|761.18|521
1659009300000|2022-07-28 11:55:00|772.17|763.07|773.15|764.05|773.35|764.25|771.69|762.59|509
1659009600000|2022-07-28 12:00:00|773.1|764|770.45|761.35|773.14|764.04|770.02|760.92|604
1659009900000|2022-07-28 12:05:00|770.51|761.41|768.35|759.25|772.26|763.16|767.38|758.28|616
1659010200000|2022-07-28 12:10:00|768.48|759.38|768.07|758.97|769.25|760.15|767.07|757.97|641
1659010500000|2022-07-28 12:15:00|768.06|758.96|766.4|757.3|768.08|758.98|765.82|756.72|501
1659010800000|2022-07-28 12:20:00|766.39|757.29|761.57|752.47|766.39|757.29|760.44|751.34|273
1659011100000|2022-07-28 12:25:00|761.63|752.53|767|757.9|767|757.9|759.95|750.85|730
1659011400000|2022-07-28 12:30:00|766.95|757.85|759.25|750.15|767.2|758.1|751.1|742|1057
1659011700000|2022-07-28 12:35:00|759.2|750.1|757.18|748.08|765.8|756.7|754.8|745.7|1047
1659012000000|2022-07-28 12:40:00|757.1|748|762.89|753.79|763.02|753.92|756.13|747.03|858
1659012300000|2022-07-28 12:45:00|762.92|753.82|769.2|760.1|771.25|762.15|762.2|753.1|895
1659012600000|2022-07-28 12:50:00|769.26|760.16|770.21|761.11|772.17|763.07|767.88|758.78|836
1659012900000|2022-07-28 12:55:00|770.3|761.2|767.3|758.2|770.3|761.2|766.19|757.09|772
1659013200000|2022-07-28 13:00:00|767.2|758.1|765.21|756.11|768.4|759.3|763.82|754.72|495
1659013500000|2022-07-28 13:05:00|765.26|756.16|765.67|756.57|768.02|758.92|765|755.9|667
1659013800000|2022-07-28 13:10:00|765.7|756.6|767.93|758.83|768.3|759.2|764.82|755.72|736
1659014100000|2022-07-28 13:15:00|767.99|758.89|770.73|761.63|772.05|762.95|767.12|758.02|750
1659014400000|2022-07-28 13:20:00|770.62|761.52|767.93|758.83|771.15|762.05|766.83|757.73|689
1659014700000|2022-07-28 13:25:00|767.94|758.84|770.85|761.75|771.27|762.17|766.65|757.55|790
1659015000000|2022-07-28 13:30:00|770.86|761.76|773.04|763.94|775.15|766.05|768.82|759.72|835
1659015300000|2022-07-28 13:35:00|773.22|764.12|770.58|761.48|777|767.9|770.55|761.45|818
1659015600000|2022-07-28 13:40:00|770.64|761.54|763.87|754.77|771|761.9|763.02|753.92|882
1659015900000|2022-07-28 13:45:00|763.85|754.75|762.04|752.94|764.95|755.85|759.62|750.52|905
1659016200000|2022-07-28 13:50:00|762.09|752.99|755.83|746.73|762.43|753.33|753.24|744.14|932
1659016500000|2022-07-28 13:55:00|755.78|746.68|758.35|749.25|760.1|751|755.58|746.48|899
1659016800000|2022-07-28 14:00:00|758.52|749.42|760.28|751.18|761.65|752.55|758.44|749.34|816
1659017100000|2022-07-28 14:05:00|760.16|751.06|759.38|750.28|761.3|752.2|756.25|747.15|841
1659017400000|2022-07-28 14:10:00|759.39|750.29|763.01|753.91|763.1|754|758.77|749.67|790
1659017700000|2022-07-28 14:15:00|763.1|754|763.23|754.13|765.07|755.97|762.39|753.29|715
1659018000000|2022-07-28 14:20:00|763.2|754.1|762.08|752.98|763.88|754.78|759.25|750.15|822
1659018300000|2022-07-28 14:25:00|762.06|752.96|762.85|753.75|763.15|754.05|760.32|751.22|741
1659018600000|2022-07-28 14:30:00|762.92|753.82|762.75|753.65|764|754.9|761.19|752.09|752
1659018900000|2022-07-28 14:35:00|762.65|753.55|764.88|755.78|766.43|757.33|762.65|753.55|725
1659019200000|2022-07-28 14:40:00|764.83|755.73|765.87|756.77|766.85|757.75|762.8|753.7|715
1659019500000|2022-07-28 14:45:00|765.97|756.87|769.1|760|769.25|760.15|764.95|755.85|808
1659019800000|2022-07-28 14:50:00|769.13|760.03|769.11|760.01|769.98|760.88|768.04|758.94|660
1659020100000|2022-07-28 14:55:00|769.03|759.93|770.87|761.77|771.22|762.12|767.35|758.25|681
1659020400000|2022-07-28 15:00:00|770.92|761.82|770.03|760.93|771.85|762.75|768|758.9|800
1659020700000|2022-07-28 15:05:00|769.9|760.8|770.95|761.85|772.91|763.81|769.9|760.8|621
1659021000000|2022-07-28 15:10:00|770.98|761.88|774.23|765.13|774.26|765.16|769.6|760.5|709
1659021300000|2022-07-28 15:15:00|774.3|765.2|776.49|767.39|777.06|767.96|773.19|764.09|688
1659021600000|2022-07-28 15:20:00|776.5|767.4|783.2|774.1|784.08|774.98|776.5|767.4|715
1659021900000|2022-07-28 15:25:00|783.25|774.15|788.14|779.04|788.14|779.04|782.32|773.22|898
1659022200000|2022-07-28 15:30:00|788.13|779.03|788.55|779.45|788.84|779.74|784.25|775.15|810
1659022500000|2022-07-28 15:35:00|788.15|779.05|790.28|781.18|791.21|782.11|785.73|776.63|818
1659022800000|2022-07-28 15:40:00|790.29|781.19|800.47|791.37|801.6|792.5|790.15|781.05|876
1659023100000|2022-07-28 15:45:00|800.38|791.28|788.81|779.71|800.38|791.28|786.36|777.26|912
1659023400000|2022-07-28 15:50:00|788.66|779.56|797.1|788|798.09|788.99|788.1|779|915
1659023700000|2022-07-28 15:55:00|797.05|787.95|791.05|781.95|798.11|789.01|790.38|781.28|871
1659024000000|2022-07-28 16:00:00|790.94|781.84|790.95|781.85|793.05|783.95|788.22|779.12|874
1659024300000|2022-07-28 16:05:00|790.91|781.81|789.59|780.49|792.36|783.26|788.82|779.72|801
1659024600000|2022-07-28 16:10:00|789.65|780.55|790.8|781.7|792.69|783.59|789.65|780.55|760
1659024900000|2022-07-28 16:15:00|790.7|781.6|794.8|785.7|797.1|788|790.6|781.5|710
1659025200000|2022-07-28 16:20:00|794.79|785.69|798.35|789.25|798.35|789.25|793.08|783.98|761
1659025500000|2022-07-28 16:25:00|798.27|789.17|796.7|787.6|800.01|790.91|796.13|787.03|848
1659025800000|2022-07-28 16:30:00|796.61|787.51|789.82|780.72|798.16|789.06|789.82|780.72|845
1659026100000|2022-07-28 16:35:00|789.9|780.8|788.35|779.25|790.01|780.91|787.97|778.87|718
1659026400000|2022-07-28 16:40:00|788.38|779.28|789.99|780.89|790.18|781.08|786.99|777.89|618
1659026700000|2022-07-28 16:45:00|790|780.9|791.15|782.05|792.08|782.98|788.9|779.8|638
1659027000000|2022-07-28 16:50:00|791.22|782.12|792.4|783.3|793.1|784|788.97|779.87|684
1659027300000|2022-07-28 16:55:00|792.37|783.27|788.93|779.83|793.2|784.1|788.45|779.35|669
1659027600000|2022-07-28 17:00:00|788.98|779.88|790.38|781.28|791.28|782.18|788.91|779.81|678
1659027900000|2022-07-28 17:05:00|790.35|781.25|793.37|784.27|793.72|784.62|790.21|781.11|731
1659028200000|2022-07-28 17:10:00|793.41|784.31|796.33|787.23|797.05|787.95|793|783.9|645
1659028500000|2022-07-28 17:15:00|796.36|787.26|794.09|784.99|796.61|787.51|793.11|784.01|691
1659028800000|2022-07-28 17:20:00|794.13|785.03|795.12|786.02|798.23|789.13|794.08|784.98|645
1659029100000|2022-07-28 17:25:00|795.18|786.08|794.61|785.51|797.65|788.55|794.3|785.2|692
1659029400000|2022-07-28 17:30:00|794.6|785.5|795.24|786.14|796.15|787.05|794.04|784.94|661
1659029700000|2022-07-28 17:35:00|795.25|786.15|797.44|788.34|800.08|790.98|795.02|785.92|675
1659030000000|2022-07-28 17:40:00|797.52|788.42|797.19|788.09|800.32|791.22|797|787.9|706
1659030300000|2022-07-28 17:45:00|797.2|788.1|794.19|785.09|797.49|788.39|793.55|784.45|735
1659030600000|2022-07-28 17:50:00|794.17|785.07|793.67|784.57|794.43|785.33|792.39|783.29|622
1659030900000|2022-07-28 17:55:00|793.72|784.62|796.07|786.97|797.1|788|793.13|784.03|749
1659031200000|2022-07-28 18:00:00|796.04|786.94|790.88|781.78|796.4|787.3|790.85|781.75|739
1659031500000|2022-07-28 18:05:00|790.92|781.82|789.09|779.99|791.19|782.09|788.65|779.55|701
1659031800000|2022-07-28 18:10:00|789.02|779.92|788.1|779|789.47|780.37|787.9|778.8|705
1659032100000|2022-07-28 18:15:00|788.12|779.02|788.25|779.15|789.03|779.93|787.4|778.3|628
1659032400000|2022-07-28 18:20:00|788.3|779.2|788.12|779.02|788.48|779.38|787.55|778.45|532
1659032700000|2022-07-28 18:25:00|788.18|779.08|787.93|778.83|788.35|779.25|786.96|777.86|539
1659033000000|2022-07-28 18:30:00|787.9|778.8|788.05|778.95|788.62|779.52|787.9|778.8|506
1659033300000|2022-07-28 18:35:00|788.02|778.92|789.5|780.4|789.61|780.51|787.95|778.85|577
1659033600000|2022-07-28 18:40:00|789.4|780.3|789.17|780.07|789.42|780.32|788.88|779.78|361
1659033900000|2022-07-28 18:45:00|789.22|780.12|801.9|792.8|802.44|793.34|789.17|780.07|757
1659034200000|2022-07-28 18:50:00|801.65|792.55|797.01|787.91|801.7|792.6|796.86|787.76|710
1659034500000|2022-07-28 18:55:00|796.97|787.87|795.6|786.5|796.97|787.87|791.9|782.8|546
1659034800000|2022-07-28 19:00:00|795.43|786.33|797.31|788.21|797.43|788.33|794.9|785.8|523
1659035100000|2022-07-28 19:05:00|797.39|788.29|795|785.9|798.3|789.2|794.05|784.95|651
1659035400000|2022-07-28 19:10:00|795.01|785.91|794.56|785.46|795.32|786.22|793.3|784.2|456
1659035700000|2022-07-28 19:15:00|794.48|785.38|794.99|785.89|795.16|786.06|793.11|784.01|472
1659036000000|2022-07-28 19:20:00|795.03|785.93|796.26|787.16|796.4|787.3|794.9|785.8|564
1659036300000|2022-07-28 19:25:00|796.31|787.21|795.37|786.27|796.7|787.6|794.96|785.86|488
1659036600000|2022-07-28 19:30:00|795.36|786.26|794.45|785.35|796.02|786.92|794.14|785.04|589
1659036900000|2022-07-28 19:35:00|794.54|785.44|793.27|784.17|794.63|785.53|790.89|781.79|611
1659037200000|2022-07-28 19:40:00|793.25|784.15|791.99|782.89|793.28|784.18|791.17|782.07|484
1659037500000|2022-07-28 19:45:00|791.96|782.86|794.14|785.04|794.17|785.07|790.85|781.75|606
1659037800000|2022-07-28 19:50:00|794.13|785.03|790.86|781.76|794.13|785.03|789.35|780.25|635
1659038100000|2022-07-28 19:55:00|790.85|781.75|793.78|784.68|794.56|785.46|789.35|780.25|624
1659038400000|2022-07-28 20:00:00|793.55|784.45|797.3|788.2|798.63|789.53|793.55|784.45|867
1659038700000|2022-07-28 20:05:00|797.26|788.16|797.16|788.06|798.21|789.11|795.41|786.31|798
1659039000000|2022-07-28 20:10:00|797.11|788.01|796.57|787.47|798.4|789.3|795.97|786.87|569
1659039300000|2022-07-28 20:15:00|796.62|787.52|796.18|787.08|797.08|787.98|795.47|786.37|532
1659039600000|2022-07-28 20:20:00|796.1|787|796.28|787.18|796.57|787.47|795.17|786.07|431
1659039900000|2022-07-28 20:25:00|796.25|787.15|800.43|791.33|800.43|791.33|796.17|787.07|520
1659040200000|2022-07-28 20:30:00|800.39|791.29|806|796.9|806.15|797.05|798.89|789.79|983
1659040500000|2022-07-28 20:35:00|805.97|796.87|805.57|796.47|811.76|802.66|804.62|795.52|959
1659040800000|2022-07-28 20:40:00|805.51|796.41|798.2|789.1|808.62|799.52|798.15|789.05|879
1659041100000|2022-07-28 20:45:00|798.15|789.05|796.67|787.57|799.22|790.12|792.46|783.36|856
1659041400000|2022-07-28 20:50:00|796.5|787.4|799.22|790.12|801.39|792.29|796.5|787.4|860
1659041700000|2022-07-28 20:55:00|799.27|790.17|804.11|795.01|804.59|795.49|799.1|790|756
1659042000000|2022-07-28 21:00:00|804.13|795.03|803.34|794.24|805.3|796.2|801.79|792.69|566
1659042300000|2022-07-28 21:05:00|803.33|794.23|802.92|793.82|805.24|796.14|802.22|793.12|441
1659042600000|2022-07-28 21:10:00|802.93|793.83|802.34|793.24|804.85|795.75|801.97|792.87|550
1659042900000|2022-07-28 21:15:00|802.41|793.31|797.66|788.56|803.1|794|797.59|788.49|451
1659043200000|2022-07-28 21:20:00|797.65|788.55|796.69|787.59|798|788.9|796.69|787.59|490
1659043500000|2022-07-28 21:25:00|796.68|787.58|796.07|786.97|797.4|788.3|795.75|786.65|394
1659043800000|2022-07-28 21:30:00|796.13|787.03|795.8|786.7|797.2|788.1|795.8|786.7|254
1659044100000|2022-07-28 21:35:00|795.87|786.77|793.99|784.89|796.08|786.98|793.99|784.89|270
1659044400000|2022-07-28 21:40:00|794.05|784.95|794.01|784.91|795.27|786.17|793.94|784.84|403
1659044700000|2022-07-28 21:45:00|793.86|784.76|791.32|782.22|794.37|785.27|790.58|781.48|338
1659045000000|2022-07-28 21:50:00|791.26|782.16|795.28|786.18|796.3|787.2|791.26|782.16|493
1659045300000|2022-07-28 21:55:00|795.5|786.4|796.76|787.66|798.18|789.08|795.28|786.18|424
1659045600000|2022-07-28 22:00:00|796.8|787.7|794.17|785.07|797.9|788.8|793.84|784.74|583
1659045900000|2022-07-28 22:05:00|794.26|785.16|792.81|783.71|794.26|785.16|792.63|783.53|498
1659046200000|2022-07-28 22:10:00|792.79|783.69|793.61|784.51|794.28|785.18|790.76|781.66|596
1659046500000|2022-07-28 22:15:00|793.4|784.3|795.27|786.17|795.4|786.3|792.97|783.87|613
1659046800000|2022-07-28 22:20:00|795.34|786.24|796.91|787.81|797.18|788.08|794.85|785.75|612
1659047100000|2022-07-28 22:25:00|797.06|787.96|797.8|788.7|799.4|790.3|796.82|787.72|568
1659047400000|2022-07-28 22:30:00|797.83|788.73|797.23|788.13|798.25|789.15|796.14|787.04|400
1659047700000|2022-07-28 22:35:00|797.16|788.06|792.13|783.03|797.24|788.14|792.07|782.97|528
1659048000000|2022-07-28 22:40:00|792.08|782.98|793.9|784.8|795.13|786.03|791.88|782.78|489
1659048300000|2022-07-28 22:45:00|794.05|784.95|794.12|785.02|795.05|785.95|793.21|784.11|490
1659048600000|2022-07-28 22:50:00|793.98|784.88|794.8|785.7|795.1|786|791|781.9|550
1659048900000|2022-07-28 22:55:00|794.75|785.65|794.93|785.83|795.85|786.75|793.6|784.5|502
1659049200000|2022-07-28 23:00:00|794.87|785.77|794.1|785|795.6|786.5|792.78|783.68|420
1659049500000|2022-07-28 23:05:00|794.15|785.05|793.05|783.95|794.88|785.78|792.75|783.65|456
1659049800000|2022-07-28 23:10:00|793|783.9|792.15|783.05|794.45|785.35|791.11|782.01|440
1659050100000|2022-07-28 23:15:00|792.1|783|791|781.9|792.2|783.1|789.77|780.67|494
1659050400000|2022-07-28 23:20:00|791.05|781.95|789.75|780.65|792.36|783.26|788.26|779.16|584
1659050700000|2022-07-28 23:25:00|789.6|780.5|789.6|780.5|789.93|780.83|788.02|778.92|657
1659051000000|2022-07-28 23:30:00|789.57|780.47|788.66|779.56|789.96|780.86|787.63|778.53|570
1659051300000|2022-07-28 23:35:00|788.71|779.61|789.99|780.89|791.06|781.96|788.41|779.31|453
1659051600000|2022-07-28 23:40:00|790|780.9|789.15|780.05|790.85|781.75|789.15|780.05|377
1659051900000|2022-07-28 23:45:00|789.22|780.12|790.54|781.44|790.8|781.7|788.9|779.8|439
1659052200000|2022-07-28 23:50:00|790.64|781.54|790.4|781.3|791.05|781.95|789.94|780.84|425
1659052500000|2022-07-28 23:55:00|790.29|781.19|790.22|781.12|791.03|781.93|789.96|780.86|393
1658966400000|2022-07-28 00:00:00|773.3|764.2|776.62|767.52|776.71|767.61|772.55|763.45|866
1658966700000|2022-07-28 00:05:00|776.54|767.44|777.82|768.72|781.82|772.72|774.77|765.67|905
1658967000000|2022-07-28 00:10:00|777.78|768.68|775.06|765.96|777.8|768.7|771.69|762.59|822
1658967300000|2022-07-28 00:15:00|775.11|766.01|779.29|770.19|780.96|771.86|774.95|765.85|810
1658967600000|2022-07-28 00:20:00|779.36|770.26|785.3|776.2|785.3|776.2|779.08|769.98|856
1658967900000|2022-07-28 00:25:00|785.35|776.25|780.03|770.93|785.5|776.4|779.91|770.81|736
1658968200000|2022-07-28 00:30:00|780.08|770.98|781.07|771.97|782.2|773.1|779.44|770.34|760
1658968500000|2022-07-28 00:35:00|781.1|772|776.21|767.11|781.25|772.15|775.47|766.37|686
1658968800000|2022-07-28 00:40:00|776.15|767.05|772.39|763.29|776.2|767.1|771.23|762.13|821
1658969100000|2022-07-28 00:45:00|772.43|763.33|772.8|763.7|775.11|766.01|772.38|763.28|714
1658969400000|2022-07-28 00:50:00|773.01|763.91|777.55|768.45|778.5|769.4|772.82|763.72|705
1658969700000|2022-07-28 00:55:00|777.52|768.42|778.36|769.26|778.5|769.4|777.05|767.95|581
1658970000000|2022-07-28 01:00:00|778.33|769.23|779.33|770.23|780.3|771.2|777.71|768.61|689
1658970300000|2022-07-28 01:05:00|779.38|770.28|779.61|770.51|780.6|771.5|779.36|770.26|627
1658970600000|2022-07-28 01:10:00|779.66|770.56|777.31|768.21|779.75|770.65|776.9|767.8|718
1658970900000|2022-07-28 01:15:00|777.33|768.23|779.96|770.86|781.69|772.59|776.75|767.65|651
1658971200000|2022-07-28 01:20:00|780|770.9|780.15|771.05|781.25|772.15|778.28|769.18|590
1658971500000|2022-07-28 01:25:00|780.09|770.99|778.9|769.8|780.51|771.41|778.74|769.64|550
1658971800000|2022-07-28 01:30:00|778.89|769.79|781.85|772.75|782.19|773.09|778.75|769.65|562
1658972100000|2022-07-28 01:35:00|781.78|772.68|782.15|773.05|782.42|773.32|780.81|771.71|410
1658972400000|2022-07-28 01:40:00|782.18|773.08|781.03|771.93|783.42|774.32|779.97|770.87|507
1658972700000|2022-07-28 01:45:00|780.96|771.86|780.02|770.92|781.27|772.17|779.9|770.8|415
1658973000000|2022-07-28 01:50:00|779.98|770.88|781.11|772.01|781.2|772.1|778.17|769.07|563
1658973300000|2022-07-28 01:55:00|781.13|772.03|781.37|772.27|781.95|772.85|779.29|770.19|564
1658973600000|2022-07-28 02:00:00|781.38|772.28|781.47|772.37|782.02|772.92|781.12|772.02|533
1658973900000|2022-07-28 02:05:00|781.53|772.43|780.13|771.03|781.59|772.49|779.93|770.83|579
1658974200000|2022-07-28 02:10:00|780.07|770.97|780.33|771.23|781.43|772.33|780.07|770.97|515
1658974500000|2022-07-28 02:15:00|780.34|771.24|780.64|771.54|781.25|772.15|780.16|771.06|473
1658974800000|2022-07-28 02:20:00|780.77|771.67|784.86|775.76|787.05|777.95|780.64|771.54|578
1658975100000|2022-07-28 02:25:00|784.85|775.75|784.07|774.97|785.35|776.25|783.94|774.84|626
1658975400000|2022-07-28 02:30:00|784.06|774.96|786.12|777.02|786.71|777.61|784.03|774.93|663
1658975700000|2022-07-28 02:35:00|786.14|777.04|787.51|778.41|788.47|779.37|785.11|776.01|773
1658976000000|2022-07-28 02:40:00|787.55|778.45|791.19|782.09|792.96|783.86|786.27|777.17|755
1658976300000|2022-07-28 02:45:00|791.14|782.04|795.9|786.8|798.19|789.09|790|780.9|1026
1658976600000|2022-07-28 02:50:00|795.85|786.75|793.05|783.95|796.25|787.15|790.95|781.85|884
1658976900000|2022-07-28 02:55:00|793.2|784.1|789.99|780.89|793.3|784.2|787.9|778.8|760
1658977200000|2022-07-28 03:00:00|789.93|780.83|788.07|778.97|791.07|781.97|786.79|777.69|696
1658977500000|2022-07-28 03:05:00|788.12|779.02|788.22|779.12|790.25|781.15|787.14|778.04|510
1658977800000|2022-07-28 03:10:00|788.31|779.21|785.1|776|788.33|779.23|784.25|775.15|500
1658978100000|2022-07-28 03:15:00|785.09|775.99|785.34|776.24|786.15|777.05|784|774.9|627
1658978400000|2022-07-28 03:20:00|785.55|776.45|785.05|775.95|786.21|777.11|784.72|775.62|496
1658978700000|2022-07-28 03:25:00|785.03|775.93|779.46|770.36|786.04|776.94|779.15|770.05|654
1658979000000|2022-07-28 03:30:00|779.37|770.27|780.01|770.91|780.02|770.92|776.84|767.74|661
1658979300000|2022-07-28 03:35:00|780.02|770.92|777.22|768.12|780.03|770.93|776.79|767.69|478
1658979600000|2022-07-28 03:40:00|777.23|768.13|775.22|766.12|777.95|768.85|774.51|765.41|603
1658979900000|2022-07-28 03:45:00|775.28|766.18|776.16|767.06|777.13|768.03|775.2|766.1|548
1658980200000|2022-07-28 03:50:00|776.2|767.1|775.04|765.94|776.96|767.86|774.92|765.82|464
1658980500000|2022-07-28 03:55:00|774.98|765.88|775.45|766.35|776.2|767.1|774.98|765.88|430
1658980800000|2022-07-28 04:00:00|775.55|766.45|780.14|771.04|780.35|771.25|775.5|766.4|453
1658981100000|2022-07-28 04:05:00|780.1|771|777.89|768.79|780.95|771.85|777.84|768.74|507
1658981400000|2022-07-28 04:10:00|777.76|768.66|776.85|767.75|778.38|769.28|776.74|767.64|543
1658981700000|2022-07-28 04:15:00|776.9|767.8|777.96|768.86|778.44|769.34|776.81|767.71|397
1658982000000|2022-07-28 04:20:00|777.98|768.88|778.06|768.96|778.29|769.19|777.7|768.6|332
1658982300000|2022-07-28 04:25:00|778.09|768.99|780.1|771|780.2|771.1|777.87|768.77|412
1658982600000|2022-07-28 04:30:00|780.12|771.02|777.8|768.7|780.59|771.49|777.72|768.62|415
1658982900000|2022-07-28 04:35:00|777.82|768.72|776.76|767.66|777.95|768.85|775.76|766.66|421
1658983200000|2022-07-28 04:40:00|776.85|767.75|774.99|765.89|777.43|768.33|774.37|765.27|264
1658983500000|2022-07-28 04:45:00|775.01|765.91|773.99|764.89|775.16|766.06|772.99|763.89|495
1658983800000|2022-07-28 04:50:00|773.93|764.83|772.19|763.09|774.15|765.05|771.4|762.3|488
1658984100000|2022-07-28 04:55:00|772.2|763.1|771.88|762.78|773.31|764.21|771.74|762.64|531
1658984400000|2022-07-28 05:00:00|771.83|762.73|773.15|764.05|773.27|764.17|768.28|759.18|692
1658984700000|2022-07-28 05:05:00|773.11|764.01|772.92|763.82|773.3|764.2|772.22|763.12|483
1658985000000|2022-07-28 05:10:00|772.93|763.83|771.83|762.73|773.3|764.2|771.73|762.63|409
1658985300000|2022-07-28 05:15:00|771.8|762.7|771.71|762.61|772.22|763.12|771.19|762.09|460
1658985600000|2022-07-28 05:20:00|771.66|762.56|773.97|764.87|773.98|764.88|771.17|762.07|507
1658985900000|2022-07-28 05:25:00|773.95|764.85|773.76|764.66|774.24|765.14|773.25|764.15|537
1658986200000|2022-07-28 05:30:00|773.74|764.64|776.44|767.34|776.8|767.7|773.74|764.64|444
1658986500000|2022-07-28 05:35:00|776.46|767.36|774.37|765.27|777.41|768.31|773.2|764.1|513
1658986800000|2022-07-28 05:40:00|774.4|765.3|774.38|765.28|774.76|765.66|773.29|764.19|453
1658987100000|2022-07-28 05:45:00|774.36|765.26|775.02|765.92|775.05|765.95|773.84|764.74|418
1658987400000|2022-07-28 05:50:00|775.05|765.95|778.27|769.17|778.95|769.85|774.08|764.98|432
1658987700000|2022-07-28 05:55:00|778.37|769.27|777.8|768.7|778.37|769.27|776.23|767.13|523
1658988000000|2022-07-28 06:00:00|777.77|768.67|776.26|767.16|778.89|769.79|776.17|767.07|460
1658988300000|2022-07-28 06:05:00|776.27|767.17|776.16|767.06|776.9|767.8|775.97|766.87|393
1658988600000|2022-07-28 06:10:00|776.13|767.03|772.55|763.45|776.21|767.11|772.33|763.23|544
1658988900000|2022-07-28 06:15:00|772.56|763.46|772.92|763.82|773.8|764.7|772.44|763.34|469
1658989200000|2022-07-28 06:20:00|772.91|763.81|770.11|761.01|773.89|764.79|769.8|760.7|434
1658989500000|2022-07-28 06:25:00|770.08|760.98|770.11|761.01|770.22|761.12|768.7|759.6|569
1658989800000|2022-07-28 06:30:00|770.12|761.02|768.92|759.82|770.96|761.86|768.89|759.79|488
1658990100000|2022-07-28 06:35:00|768.9|759.8|770.97|761.87|771.09|761.99|768.89|759.79|486
1658990400000|2022-07-28 06:40:00|770.96|761.86|771.07|761.97|771.27|762.17|770.08|760.98|446
1658990700000|2022-07-28 06:45:00|771|761.9|773.8|764.7|774.2|765.1|770.8|761.7|496
1658991000000|2022-07-28 06:50:00|773.81|764.71|773.11|764.01|774.09|764.99|772.15|763.05|469
1658991300000|2022-07-28 06:55:00|773.19|764.09|772.88|763.78|773.34|764.24|769|759.9|575
1658991600000|2022-07-28 07:00:00|772.86|763.76|768.33|759.23|772.86|763.76|767.8|758.7|524
1658991900000|2022-07-28 07:05:00|768.19|759.09|767.12|758.02|769.38|760.28|766.39|757.29|590
1658992200000|2022-07-28 07:10:00|767.17|758.07|766.34|757.24|768.33|759.23|766.3|757.2|546
1658992500000|2022-07-28 07:15:00|766.38|757.28|765.2|756.1|766.49|757.39|763.85|754.75|642
1658992800000|2022-07-28 07:20:00|765.18|756.08|764.1|755|765.26|756.16|763.94|754.84|514
1658993100000|2022-07-28 07:25:00|764.09|754.99|765.01|755.91|765.39|756.29|763.3|754.2|502
1658993400000|2022-07-28 07:30:00|765.09|755.99|762.35|753.25|765.29|756.19|762.19|753.09|636
1658993700000|2022-07-28 07:35:00|762.39|753.29|763.12|754.02|763.28|754.18|762.2|753.1|591
1658994000000|2022-07-28 07:40:00|763.1|754|762.95|753.85|763.99|754.89|762.3|753.2|605
1658994300000|2022-07-28 07:45:00|762.98|753.88|763.03|753.93|763.5|754.4|762.25|753.15|651
1658994600000|2022-07-28 07:50:00|763|753.9|762.12|753.02|763.41|754.31|761.4|752.3|510
1658994900000|2022-07-28 07:55:00|762.16|753.06|761.52|752.42|762.27|753.17|761.1|752|489
1658995200000|2022-07-28 08:00:00|761.42|752.32|762.35|753.25|762.69|753.59|761.3|752.2|511
1658995500000|2022-07-28 08:05:00|762.4|753.3|762.2|753.1|763.22|754.12|761.75|752.65|442
1658995800000|2022-07-28 08:10:00|762.21|753.11|761.96|752.86|762.48|753.38|761.87|752.77|338
1658996100000|2022-07-28 08:15:00|761.95|752.85|764.21|755.11|765.9|756.8|761.88|752.78|557
1658996400000|2022-07-28 08:20:00|764.25|755.15|761.96|752.86|765.02|755.92|761.95|752.85|482
1658996700000|2022-07-28 08:25:00|761.95|752.85|759.8|750.7|762.01|752.91|759|749.9|531
1658997000000|2022-07-28 08:30:00|759.7|750.6|757.2|748.1|759.8|750.7|756.83|747.73|658
1658997300000|2022-07-28 08:35:00|757.15|748.05|759.89|750.79|760.12|751.02|757.15|748.05|512
1658997600000|2022-07-28 08:40:00|759.9|750.8|758.85|749.75|760.18|751.08|757.94|748.84|550
1658997900000|2022-07-28 08:45:00|758.95|749.85|763.22|754.12|763.44|754.34|758.86|749.76|570
1658998200000|2022-07-28 08:50:00|763.24|754.14|764.19|755.09|764.36|755.26|762.01|752.91|424
1658998500000|2022-07-28 08:55:00|764.17|755.07|764.97|755.87|765.8|756.7|763.2|754.1|583
1658998800000|2022-07-28 09:00:00|764.94|755.84|766.48|757.38|767.48|758.38|764.72|755.62|540
1658999100000|2022-07-28 09:05:00|766.4|757.3|762.48|753.38|766.47|757.37|761.8|752.7|505
1658999400000|2022-07-28 09:10:00|762.42|753.32|762.05|752.95|762.48|753.38|761.76|752.66|126
1658999700000|2022-07-28 09:15:00|762|752.9|761.13|752.03|762.15|753.05|761.08|751.98|95
1659000000000|2022-07-28 09:20:00|761.08|751.98|762.32|753.22|762.39|753.29|758.95|749.85|519
1659000300000|2022-07-28 09:25:00|762.31|753.21|760.45|751.35|762.37|753.27|760.1|751|524
1659000600000|2022-07-28 09:30:00|760.5|751.4|760.91|751.81|761.31|752.21|759.77|750.67|489
1659000900000|2022-07-28 09:35:00|760.95|751.85|762.33|753.23|762.47|753.37|760.91|751.81|452
1659001200000|2022-07-28 09:40:00|762.32|753.22|763.25|754.15|763.32|754.22|762.17|753.07|432
1659001500000|2022-07-28 09:45:00|763.27|754.17|762.39|753.29|763.32|754.22|762.25|753.15|381
1659001800000|2022-07-28 09:50:00|762.41|753.31|761.83|752.73|762.48|753.38|761.38|752.28|404
1659002100000|2022-07-28 09:55:00|761.77|752.67|762.26|753.16|762.91|753.81|761.4|752.3|410
1659002400000|2022-07-28 10:00:00|762.27|753.17|763.12|754.02|763.46|754.36|762|752.9|527
1659002700000|2022-07-28 10:05:00|763.08|753.98|763.38|754.28|763.45|754.35|762.8|753.7|450
1659003000000|2022-07-28 10:10:00|763.43|754.33|764.21|755.11|764.44|755.34|763.13|754.03|377
1659003300000|2022-07-28 10:15:00|764.2|755.1|762.51|753.41|764.3|755.2|762.29|753.19|405
1659003600000|2022-07-28 10:20:00|762.53|753.43|762.34|753.24|766.34|757.24|762.34|753.24|605
1659003900000|2022-07-28 10:25:00|762.35|753.25|764.75|755.65|765.01|755.91|761.35|752.25|543
1659004200000|2022-07-28 10:30:00|764.82|755.72|769.14|760.04|769.29|760.19|764.75|755.65|628
1659004500000|2022-07-28 10:35:00|769.19|760.09|770.09|760.99|772.43|763.33|768.6|759.5|661
1659004800000|2022-07-28 10:40:00|770.1|761|770.14|761.04|770.55|761.45|768.81|759.71|448
1659005100000|2022-07-28 10:45:00|770.13|761.03|771.49|762.39|771.49|762.39|768.55|759.45|539
1659005400000|2022-07-28 10:50:00|771.65|762.55|767.27|758.17|771.83|762.73|766.95|757.85|479
1659005700000|2022-07-28 10:55:00|767.26|758.16|765.9|756.8|767.33|758.23|764.75|755.65|428
1659006000000|2022-07-28 11:00:00|765.92|756.82|768.06|758.96|768.3|759.2|765.26|756.16|467
1659006300000|2022-07-28 11:05:00|768.08|758.98|767.36|758.26|768.1|759|766.42|757.32|500
1659006600000|2022-07-28 11:10:00|767.37|758.27|767.4|758.3|767.96|758.86|766.85|757.75|388
1659006900000|2022-07-28 11:15:00|767.35|758.25|769.05|759.95|769.4|760.3|767.13|758.03|481
1659007200000|2022-07-28 11:20:00|769|759.9|768.23|759.13|769.3|760.2|767.7|758.6|410
1659007500000|2022-07-28 11:25:00|768.27|759.17|769.3|760.2|769.45|760.35|767.79|758.69|398
1659007800000|2022-07-28 11:30:00|769.25|760.15|769.11|760.01|769.43|760.33|768.8|759.7|278
1659008100000|2022-07-28 11:35:00|769.1|760|769.2|760.1|770.9|761.8|765.62|756.52|624
1659008400000|2022-07-28 11:40:00|769.15|760.05|771.2|762.1|771.31|762.21|768.9|759.8|604
1659008700000|2022-07-28 11:45:00|771.13|762.03|771.28|762.18|773.86|764.76|770.93|761.83|606
1659009000000|2022-07-28 11:50:00|771.31|762.21|772.14|763.04|772.96|763.86|770.28|761.18|521
1659009300000|2022-07-28 11:55:00|772.17|763.07|773.15|764.05|773.35|764.25|771.69|762.59|509
1659009600000|2022-07-28 12:00:00|773.1|764|770.45|761.35|773.14|764.04|770.02|760.92|604
1659009900000|2022-07-28 12:05:00|770.51|761.41|768.35|759.25|772.26|763.16|767.38|758.28|616
1659010200000|2022-07-28 12:10:00|768.48|759.38|768.07|758.97|769.25|760.15|767.07|757.97|641
1659010500000|2022-07-28 12:15:00|768.06|758.96|766.4|757.3|768.08|758.98|765.82|756.72|501
1659010800000|2022-07-28 12:20:00|766.39|757.29|761.57|752.47|766.39|757.29|760.44|751.34|273
1659011100000|2022-07-28 12:25:00|761.63|752.53|767|757.9|767|757.9|759.95|750.85|730
1659011400000|2022-07-28 12:30:00|766.95|757.85|759.25|750.15|767.2|758.1|751.1|742|1057
1659011700000|2022-07-28 12:35:00|759.2|750.1|757.18|748.08|765.8|756.7|754.8|745.7|1047
1659012000000|2022-07-28 12:40:00|757.1|748|762.89|753.79|763.02|753.92|756.13|747.03|858
1659012300000|2022-07-28 12:45:00|762.92|753.82|769.2|760.1|771.25|762.15|762.2|753.1|895
1659012600000|2022-07-28 12:50:00|769.26|760.16|770.21|761.11|772.17|763.07|767.88|758.78|836
1659012900000|2022-07-28 12:55:00|770.3|761.2|767.3|758.2|770.3|761.2|766.19|757.09|772
1659013200000|2022-07-28 13:00:00|767.2|758.1|765.21|756.11|768.4|759.3|763.82|754.72|495
1659013500000|2022-07-28 13:05:00|765.26|756.16|765.67|756.57|768.02|758.92|765|755.9|667
1659013800000|2022-07-28 13:10:00|765.7|756.6|767.93|758.83|768.3|759.2|764.82|755.72|736
1659014100000|2022-07-28 13:15:00|767.99|758.89|770.73|761.63|772.05|762.95|767.12|758.02|750
1659014400000|2022-07-28 13:20:00|770.62|761.52|767.93|758.83|771.15|762.05|766.83|757.73|689
1659014700000|2022-07-28 13:25:00|767.94|758.84|770.85|761.75|771.27|762.17|766.65|757.55|790
1659015000000|2022-07-28 13:30:00|770.86|761.76|773.04|763.94|775.15|766.05|768.82|759.72|835
1659015300000|2022-07-28 13:35:00|773.22|764.12|770.58|761.48|777|767.9|770.55|761.45|818
1659015600000|2022-07-28 13:40:00|770.64|761.54|763.87|754.77|771|761.9|763.02|753.92|882
1659015900000|2022-07-28 13:45:00|763.85|754.75|762.04|752.94|764.95|755.85|759.62|750.52|905
1659016200000|2022-07-28 13:50:00|762.09|752.99|755.83|746.73|762.43|753.33|753.24|744.14|932
1659016500000|2022-07-28 13:55:00|755.78|746.68|758.35|749.25|760.1|751|755.58|746.48|899
1659016800000|2022-07-28 14:00:00|758.52|749.42|760.28|751.18|761.65|752.55|758.44|749.34|816
1659017100000|2022-07-28 14:05:00|760.16|751.06|759.38|750.28|761.3|752.2|756.25|747.15|841
1659017400000|2022-07-28 14:10:00|759.39|750.29|763.01|753.91|763.1|754|758.77|749.67|790
1659017700000|2022-07-28 14:15:00|763.1|754|763.23|754.13|765.07|755.97|762.39|753.29|715
1659018000000|2022-07-28 14:20:00|763.2|754.1|762.08|752.98|763.88|754.78|759.25|750.15|822
1659018300000|2022-07-28 14:25:00|762.06|752.96|762.85|753.75|763.15|754.05|760.32|751.22|741
1659018600000|2022-07-28 14:30:00|762.92|753.82|762.75|753.65|764|754.9|761.19|752.09|752
1659018900000|2022-07-28 14:35:00|762.65|753.55|764.88|755.78|766.43|757.33|762.65|753.55|725
1659019200000|2022-07-28 14:40:00|764.83|755.73|765.87|756.77|766.85|757.75|762.8|753.7|715
1659019500000|2022-07-28 14:45:00|765.97|756.87|769.1|760|769.25|760.15|764.95|755.85|808
1659019800000|2022-07-28 14:50:00|769.13|760.03|769.11|760.01|769.98|760.88|768.04|758.94|660
1659020100000|2022-07-28 14:55:00|769.03|759.93|770.87|761.77|771.22|762.12|767.35|758.25|681
1659020400000|2022-07-28 15:00:00|770.92|761.82|770.03|760.93|771.85|762.75|768|758.9|800
1659020700000|2022-07-28 15:05:00|769.9|760.8|770.95|761.85|772.91|763.81|769.9|760.8|621
1659021000000|2022-07-28 15:10:00|770.98|761.88|774.23|765.13|774.26|765.16|769.6|760.5|709
1659021300000|2022-07-28 15:15:00|774.3|765.2|776.49|767.39|777.06|767.96|773.19|764.09|688
1659021600000|2022-07-28 15:20:00|776.5|767.4|783.2|774.1|784.08|774.98|776.5|767.4|715
1659021900000|2022-07-28 15:25:00|783.25|774.15|788.14|779.04|788.14|779.04|782.32|773.22|898
1659022200000|2022-07-28 15:30:00|788.13|779.03|788.55|779.45|788.84|779.74|784.25|775.15|810
1659022500000|2022-07-28 15:35:00|788.15|779.05|790.28|781.18|791.21|782.11|785.73|776.63|818
1659022800000|2022-07-28 15:40:00|790.29|781.19|800.47|791.37|801.6|792.5|790.15|781.05|876
1659023100000|2022-07-28 15:45:00|800.38|791.28|788.81|779.71|800.38|791.28|786.36|777.26|912
1659023400000|2022-07-28 15:50:00|788.66|779.56|797.1|788|798.09|788.99|788.1|779|915
1659023700000|2022-07-28 15:55:00|797.05|787.95|791.05|781.95|798.11|789.01|790.38|781.28|871
1659024000000|2022-07-28 16:00:00|790.94|781.84|790.95|781.85|793.05|783.95|788.22|779.12|874
1659024300000|2022-07-28 16:05:00|790.91|781.81|789.59|780.49|792.36|783.26|788.82|779.72|801
1659024600000|2022-07-28 16:10:00|789.65|780.55|790.8|781.7|792.69|783.59|789.65|780.55|760
1659024900000|2022-07-28 16:15:00|790.7|781.6|794.8|785.7|797.1|788|790.6|781.5|710
1659025200000|2022-07-28 16:20:00|794.79|785.69|798.35|789.25|798.35|789.25|793.08|783.98|761
1659025500000|2022-07-28 16:25:00|798.27|789.17|796.7|787.6|800.01|790.91|796.13|787.03|848
1659025800000|2022-07-28 16:30:00|796.61|787.51|789.82|780.72|798.16|789.06|789.82|780.72|845
1659026100000|2022-07-28 16:35:00|789.9|780.8|788.35|779.25|790.01|780.91|787.97|778.87|718
1659026400000|2022-07-28 16:40:00|788.38|779.28|789.99|780.89|790.18|781.08|786.99|777.89|618
1659026700000|2022-07-28 16:45:00|790|780.9|791.15|782.05|792.08|782.98|788.9|779.8|638
1659027000000|2022-07-28 16:50:00|791.22|782.12|792.4|783.3|793.1|784|788.97|779.87|684
1659027300000|2022-07-28 16:55:00|792.37|783.27|788.93|779.83|793.2|784.1|788.45|779.35|669
1659027600000|2022-07-28 17:00:00|788.98|779.88|790.38|781.28|791.28|782.18|788.91|779.81|678
1659027900000|2022-07-28 17:05:00|790.35|781.25|793.37|784.27|793.72|784.62|790.21|781.11|731
1659028200000|2022-07-28 17:10:00|793.41|784.31|796.33|787.23|797.05|787.95|793|783.9|645
1659028500000|2022-07-28 17:15:00|796.36|787.26|794.09|784.99|796.61|787.51|793.11|784.01|691
1659028800000|2022-07-28 17:20:00|794.13|785.03|795.12|786.02|798.23|789.13|794.08|784.98|645
1659029100000|2022-07-28 17:25:00|795.18|786.08|794.61|785.51|797.65|788.55|794.3|785.2|692
1659029400000|2022-07-28 17:30:00|794.6|785.5|795.24|786.14|796.15|787.05|794.04|784.94|661
1659029700000|2022-07-28 17:35:00|795.25|786.15|797.44|788.34|800.08|790.98|795.02|785.92|675
1659030000000|2022-07-28 17:40:00|797.52|788.42|797.19|788.09|800.32|791.22|797|787.9|706
1659030300000|2022-07-28 17:45:00|797.2|788.1|794.19|785.09|797.49|788.39|793.55|784.45|735
1659030600000|2022-07-28 17:50:00|794.17|785.07|793.67|784.57|794.43|785.33|792.39|783.29|622
1659030900000|2022-07-28 17:55:00|793.72|784.62|796.07|786.97|797.1|788|793.13|784.03|749
1659031200000|2022-07-28 18:00:00|796.04|786.94|790.88|781.78|796.4|787.3|790.85|781.75|739
1659031500000|2022-07-28 18:05:00|790.92|781.82|789.09|779.99|791.19|782.09|788.65|779.55|701
1659031800000|2022-07-28 18:10:00|789.02|779.92|788.1|779|789.47|780.37|787.9|778.8|705
1659032100000|2022-07-28 18:15:00|788.12|779.02|788.25|779.15|789.03|779.93|787.4|778.3|628
1659032400000|2022-07-28 18:20:00|788.3|779.2|788.12|779.02|788.48|779.38|787.55|778.45|532
1659032700000|2022-07-28 18:25:00|788.18|779.08|787.93|778.83|788.35|779.25|786.96|777.86|539
1659033000000|2022-07-28 18:30:00|787.9|778.8|788.05|778.95|788.62|779.52|787.9|778.8|506
1659033300000|2022-07-28 18:35:00|788.02|778.92|789.5|780.4|789.61|780.51|787.95|778.85|577
1659033600000|2022-07-28 18:40:00|789.4|780.3|789.17|780.07|789.42|780.32|788.88|779.78|361
1659033900000|2022-07-28 18:45:00|789.22|780.12|801.9|792.8|802.44|793.34|789.17|780.07|757
1659034200000|2022-07-28 18:50:00|801.65|792.55|797.01|787.91|801.7|792.6|796.86|787.76|710
1659034500000|2022-07-28 18:55:00|796.97|787.87|795.6|786.5|796.97|787.87|791.9|782.8|546
1659034800000|2022-07-28 19:00:00|795.43|786.33|797.31|788.21|797.43|788.33|794.9|785.8|523
1659035100000|2022-07-28 19:05:00|797.39|788.29|795|785.9|798.3|789.2|794.05|784.95|651
1659035400000|2022-07-28 19:10:00|795.01|785.91|794.56|785.46|795.32|786.22|793.3|784.2|456
1659035700000|2022-07-28 19:15:00|794.48|785.38|794.99|785.89|795.16|786.06|793.11|784.01|472
1659036000000|2022-07-28 19:20:00|795.03|785.93|796.26|787.16|796.4|787.3|794.9|785.8|564
1659036300000|2022-07-28 19:25:00|796.31|787.21|795.37|786.27|796.7|787.6|794.96|785.86|488
1659036600000|2022-07-28 19:30:00|795.36|786.26|794.45|785.35|796.02|786.92|794.14|785.04|589
1659036900000|2022-07-28 19:35:00|794.54|785.44|793.27|784.17|794.63|785.53|790.89|781.79|611
1659037200000|2022-07-28 19:40:00|793.25|784.15|791.99|782.89|793.28|784.18|791.17|782.07|484
1659037500000|2022-07-28 19:45:00|791.96|782.86|794.14|785.04|794.17|785.07|790.85|781.75|606
1659037800000|2022-07-28 19:50:00|794.13|785.03|790.86|781.76|794.13|785.03|789.35|780.25|635
1659038100000|2022-07-28 19:55:00|790.85|781.75|793.78|784.68|794.56|785.46|789.35|780.25|624
1659038400000|2022-07-28 20:00:00|793.55|784.45|797.3|788.2|798.63|789.53|793.55|784.45|867
1659038700000|2022-07-28 20:05:00|797.26|788.16|797.16|788.06|798.21|789.11|795.41|786.31|798
1659039000000|2022-07-28 20:10:00|797.11|788.01|796.57|787.47|798.4|789.3|795.97|786.87|569
1659039300000|2022-07-28 20:15:00|796.62|787.52|796.18|787.08|797.08|787.98|795.47|786.37|532
1659039600000|2022-07-28 20:20:00|796.1|787|796.28|787.18|796.57|787.47|795.17|786.07|431
1659039900000|2022-07-28 20:25:00|796.25|787.15|800.43|791.33|800.43|791.33|796.17|787.07|520
1659040200000|2022-07-28 20:30:00|800.39|791.29|806|796.9|806.15|797.05|798.89|789.79|983
1659040500000|2022-07-28 20:35:00|805.97|796.87|805.57|796.47|811.76|802.66|804.62|795.52|959
1659040800000|2022-07-28 20:40:00|805.51|796.41|798.2|789.1|808.62|799.52|798.15|789.05|879
1659041100000|2022-07-28 20:45:00|798.15|789.05|796.67|787.57|799.22|790.12|792.46|783.36|856
1659041400000|2022-07-28 20:50:00|796.5|787.4|799.22|790.12|801.39|792.29|796.5|787.4|860
1659041700000|2022-07-28 20:55:00|799.27|790.17|804.11|795.01|804.59|795.49|799.1|790|756
1659042000000|2022-07-28 21:00:00|804.13|795.03|803.34|794.24|805.3|796.2|801.79|792.69|566
1659042300000|2022-07-28 21:05:00|803.33|794.23|802.92|793.82|805.24|796.14|802.22|793.12|441
1659042600000|2022-07-28 21:10:00|802.93|793.83|802.34|793.24|804.85|795.75|801.97|792.87|550
1659042900000|2022-07-28 21:15:00|802.41|793.31|797.66|788.56|803.1|794|797.59|788.49|451
1659043200000|2022-07-28 21:20:00|797.65|788.55|796.69|787.59|798|788.9|796.69|787.59|490
1659043500000|2022-07-28 21:25:00|796.68|787.58|796.07|786.97|797.4|788.3|795.75|786.65|394
1659043800000|2022-07-28 21:30:00|796.13|787.03|795.8|786.7|797.2|788.1|795.8|786.7|254
1659044100000|2022-07-28 21:35:00|795.87|786.77|793.99|784.89|796.08|786.98|793.99|784.89|270
1659044400000|2022-07-28 21:40:00|794.05|784.95|794.01|784.91|795.27|786.17|793.94|784.84|403
1659044700000|2022-07-28 21:45:00|793.86|784.76|791.32|782.22|794.37|785.27|790.58|781.48|338
1659045000000|2022-07-28 21:50:00|791.26|782.16|795.28|786.18|796.3|787.2|791.26|782.16|493
1659045300000|2022-07-28 21:55:00|795.5|786.4|796.76|787.66|798.18|789.08|795.28|786.18|424
1659045600000|2022-07-28 22:00:00|796.8|787.7|794.17|785.07|797.9|788.8|793.84|784.74|583
1659045900000|2022-07-28 22:05:00|794.26|785.16|792.81|783.71|794.26|785.16|792.63|783.53|498
1659046200000|2022-07-28 22:10:00|792.79|783.69|793.61|784.51|794.28|785.18|790.76|781.66|596
1659046500000|2022-07-28 22:15:00|793.4|784.3|795.27|786.17|795.4|786.3|792.97|783.87|613
1659046800000|2022-07-28 22:20:00|795.34|786.24|796.91|787.81|797.18|788.08|794.85|785.75|612
1659047100000|2022-07-28 22:25:00|797.06|787.96|797.8|788.7|799.4|790.3|796.82|787.72|568
1659047400000|2022-07-28 22:30:00|797.83|788.73|797.23|788.13|798.25|789.15|796.14|787.04|400
1659047700000|2022-07-28 22:35:00|797.16|788.06|792.13|783.03|797.24|788.14|792.07|782.97|528
1659048000000|2022-07-28 22:40:00|792.08|782.98|793.9|784.8|795.13|786.03|791.88|782.78|489
1659048300000|2022-07-28 22:45:00|794.05|784.95|794.12|785.02|795.05|785.95|793.21|784.11|490
1659048600000|2022-07-28 22:50:00|793.98|784.88|794.8|785.7|795.1|786|791|781.9|550
1659048900000|2022-07-28 22:55:00|794.75|785.65|794.93|785.83|795.85|786.75|793.6|784.5|502
1659049200000|2022-07-28 23:00:00|794.87|785.77|794.1|785|795.6|786.5|792.78|783.68|420
1659049500000|2022-07-28 23:05:00|794.15|785.05|793.05|783.95|794.88|785.78|792.75|783.65|456
1659049800000|2022-07-28 23:10:00|793|783.9|792.15|783.05|794.45|785.35|791.11|782.01|440
1659050100000|2022-07-28 23:15:00|792.1|783|791|781.9|792.2|783.1|789.77|780.67|494
1659050400000|2022-07-28 23:20:00|791.05|781.95|789.75|780.65|792.36|783.26|788.26|779.16|584
1659050700000|2022-07-28 23:25:00|789.6|780.5|789.6|780.5|789.93|780.83|788.02|778.92|657
1659051000000|2022-07-28 23:30:00|789.57|780.47|788.66|779.56|789.96|780.86|787.63|778.53|570
1659051300000|2022-07-28 23:35:00|788.71|779.61|789.99|780.89|791.06|781.96|788.41|779.31|453
1659051600000|2022-07-28 23:40:00|790|780.9|789.15|780.05|790.85|781.75|789.15|780.05|377
1659051900000|2022-07-28 23:45:00|789.22|780.12|790.54|781.44|790.8|781.7|788.9|779.8|439
1659052200000|2022-07-28 23:50:00|790.64|781.54|790.4|781.3|791.05|781.95|789.94|780.84|425
1659052500000|2022-07-28 23:55:00|790.29|781.19|790.22|781.12|791.03|781.93|789.96|780.86|393
1659052800000|2022-07-29 00:00:00|790.14|781.04|790.75|781.65|791.86|782.76|789.7|780.6|617
1659053100000|2022-07-29 00:05:00|790.82|781.72|794.2|785.1|794.83|785.73|790.75|781.65|548
1659053400000|2022-07-29 00:10:00|794.32|785.22|792.78|783.68|795.41|786.31|791.75|782.65|612
1659053700000|2022-07-29 00:15:00|792.67|783.57|787|777.9|793.49|784.39|786.5|777.4|777
1659054000000|2022-07-29 00:20:00|787.05|777.95|785.3|776.2|787.07|777.97|781|771.9|933
1659054300000|2022-07-29 00:25:00|785.22|776.12|782.07|772.97|785.98|776.88|781.83|772.73|692
1659054600000|2022-07-29 00:30:00|782|772.9|789.81|780.71|792.35|783.25|781.99|772.89|765
1659054900000|2022-07-29 00:35:00|789.89|780.79|799.05|789.95|800.7|791.6|789.81|780.71|878
1659055200000|2022-07-29 00:40:00|799|789.9|800.36|791.26|800.58|791.48|798.25|789.15|649
1659055500000|2022-07-29 00:45:00|800.37|791.27|804.95|795.85|808.4|799.3|798.95|789.85|903
1659055800000|2022-07-29 00:50:00|805.07|795.97|803.08|793.98|805.27|796.17|801.39|792.29|829
1659056100000|2022-07-29 00:55:00|803.05|793.95|803.37|794.27|804.41|795.31|800.1|791|734
1659056400000|2022-07-29 01:00:00|803.2|794.1|802.37|793.27|803.5|794.4|800.15|791.05|720
1659056700000|2022-07-29 01:05:00|802.36|793.26|796.42|787.32|802.44|793.34|796.39|787.29|686
1659057000000|2022-07-29 01:10:00|796.43|787.33|797.29|788.19|797.57|788.47|796.4|787.3|580
1659057300000|2022-07-29 01:15:00|797.28|788.18|797.01|787.91|800.27|791.17|796.18|787.08|705
1659057600000|2022-07-29 01:20:00|797.03|787.93|797.1|788|797.82|788.72|795.3|786.2|555
1659057900000|2022-07-29 01:25:00|797.01|787.91|794.31|785.21|797.9|788.8|792.12|783.02|630
1659058200000|2022-07-29 01:30:00|794.43|785.33|791.71|782.61|795.14|786.04|791.66|782.56|635
1659058500000|2022-07-29 01:35:00|791.78|782.68|793.23|784.13|794.23|785.13|791.2|782.1|653
1659058800000|2022-07-29 01:40:00|793.21|784.11|790.96|781.86|794.3|785.2|790.8|781.7|526
1659059100000|2022-07-29 01:45:00|790.94|781.84|792.71|783.61|793.6|784.5|790.85|781.75|673
1659059400000|2022-07-29 01:50:00|792.75|783.65|790.12|781.02|792.77|783.67|789.87|780.77|592
1659059700000|2022-07-29 01:55:00|790.04|780.94|793.36|784.26|795.1|786|789.65|780.55|684
1659060000000|2022-07-29 02:00:00|793.14|784.04|790.16|781.06|794.93|785.83|790.01|780.91|664
1659060300000|2022-07-29 02:05:00|790.17|781.07|794.04|784.94|795.01|785.91|790.1|781|525
1659060600000|2022-07-29 02:10:00|793.99|784.89|795.9|786.8|796.35|787.25|793.82|784.72|608
1659060900000|2022-07-29 02:15:00|795.94|786.84|798.35|789.25|799.08|789.98|795.44|786.34|677
1659061200000|2022-07-29 02:20:00|798.4|789.3|789.04|779.94|798.4|789.3|788.92|779.82|695
1659061500000|2022-07-29 02:25:00|789.03|779.93|793.26|784.16|793.95|784.85|788.92|779.82|674
1659061800000|2022-07-29 02:30:00|793.21|784.11|792.11|783.01|793.3|784.2|790.64|781.54|453
1659062100000|2022-07-29 02:35:00|792.13|783.03|792.81|783.71|793.4|784.3|791.64|782.54|464
1659062400000|2022-07-29 02:40:00|792.77|783.67|792.55|783.45|793.8|784.7|789.65|780.55|569
1659062700000|2022-07-29 02:45:00|792.57|783.47|790.19|781.09|792.78|783.68|790.11|781.01|511
1659063000000|2022-07-29 02:50:00|790.17|781.07|788.72|779.62|790.62|781.52|788.57|779.47|510
1659063300000|2022-07-29 02:55:00|788.69|779.59|793.01|783.91|793.06|783.96|788.69|779.59|563
1659063600000|2022-07-29 03:00:00|793|783.9|793.93|784.83|794.9|785.8|792.09|782.99|573
1659063900000|2022-07-29 03:05:00|793.92|784.82|794.2|785.1|794.28|785.18|790.95|781.85|437
1659064200000|2022-07-29 03:10:00|794.17|785.07|797.13|788.03|798.27|789.17|794.1|785|454
1659064500000|2022-07-29 03:15:00|797.16|788.06|799.87|790.77|799.9|790.8|797.09|787.99|460
1659064800000|2022-07-29 03:20:00|799.9|790.8|800.15|791.05|800.18|791.08|798.56|789.46|526
1659065100000|2022-07-29 03:25:00|800.12|791.02|800.03|790.93|800.12|791.02|798.7|789.6|473
1659065400000|2022-07-29 03:30:00|800.08|790.98|802.18|793.08|802.27|793.17|799.75|790.65|534
1659065700000|2022-07-29 03:35:00|802.2|793.1|802.18|793.08|803.19|794.09|801.64|792.54|485
1659066000000|2022-07-29 03:40:00|802.19|793.09|804.99|795.89|805.31|796.21|802.03|792.93|632
1659066300000|2022-07-29 03:45:00|804.97|795.87|815.5|806.4|818.23|809.13|804.89|795.79|874
1659066600000|2022-07-29 03:50:00|815.46|806.36|817|807.9|818.88|809.78|814.71|805.61|765
1659066900000|2022-07-29 03:55:00|817.06|807.96|817.95|808.85|821.81|812.71|817.06|807.96|799
1659067200000|2022-07-29 04:00:00|817.87|808.77|820.64|811.54|820.88|811.78|816.73|807.63|652
1659067500000|2022-07-29 04:05:00|820.67|811.57|825.07|815.97|825.07|815.97|819.57|810.47|672
1659067800000|2022-07-29 04:10:00|825.04|815.94|821.87|812.77|825.7|816.6|821.75|812.65|727
1659068100000|2022-07-29 04:15:00|821.89|812.79|823.85|814.75|824.8|815.7|819.25|810.15|703
1659068400000|2022-07-29 04:20:00|823.95|814.85|825.92|816.82|826|816.9|821.61|812.51|744
1659068700000|2022-07-29 04:25:00|825.89|816.79|821.8|812.7|825.98|816.88|821.11|812.01|658
1659069000000|2022-07-29 04:30:00|821.83|812.73|827.3|818.2|828.4|819.3|819.94|810.84|734
1659069300000|2022-07-29 04:35:00|827.5|818.4|826.41|817.31|829.34|820.24|826.1|817|731
1659069600000|2022-07-29 04:40:00|826.36|817.26|829.51|820.41|829.55|820.45|824.71|815.61|771
1659069900000|2022-07-29 04:45:00|829.5|820.4|826.06|816.96|830.07|820.97|825.88|816.78|732
1659070200000|2022-07-29 04:50:00|826.05|816.95|827.88|818.78|829.28|820.18|825.29|816.19|663
1659070500000|2022-07-29 04:55:00|827.86|818.76|824.9|815.8|828.14|819.04|824.75|815.65|488
1659070800000|2022-07-29 05:00:00|824.87|815.77|823.71|814.61|825.57|816.47|821.8|812.7|608
1659071100000|2022-07-29 05:05:00|823.72|814.62|820.88|811.78|824.96|815.86|819.59|810.49|588
1659071400000|2022-07-29 05:10:00|820.93|811.83|817.57|808.47|821.09|811.99|815.33|806.23|721
1659071700000|2022-07-29 05:15:00|817.63|808.53|821.81|812.71|822.03|812.93|816.65|807.55|612
1659072000000|2022-07-29 05:20:00|821.82|812.72|818.8|809.7|821.85|812.75|818.13|809.03|468
1659072300000|2022-07-29 05:25:00|818.86|809.76|819.2|810.1|819.81|810.71|817.3|808.2|468
1659072600000|2022-07-29 05:30:00|819.22|810.12|824.05|814.95|824.41|815.31|817.97|808.87|638
1659072900000|2022-07-29 05:35:00|824.07|814.97|826.07|816.97|828.11|819.01|824.05|814.95|664
1659073200000|2022-07-29 05:40:00|826.04|816.94|826.08|816.98|827.18|818.08|824.6|815.5|632
1659073500000|2022-07-29 05:45:00|826.09|816.99|826.73|817.63|829.04|819.94|825.7|816.6|653
1659073800000|2022-07-29 05:50:00|826.74|817.64|822.02|812.92|827.03|817.93|819.8|810.7|688
1659074100000|2022-07-29 05:55:00|821.99|812.89|821.27|812.17|823.19|814.09|821.18|812.08|525
1659074400000|2022-07-29 06:00:00|821.24|812.14|823.15|814.05|823.96|814.86|819.84|810.74|605
1659074700000|2022-07-29 06:05:00|823.1|814|820.18|811.08|823.27|814.17|819.74|810.64|580
1659075000000|2022-07-29 06:10:00|820.16|811.06|818.64|809.54|821.3|812.2|818.55|809.45|564
1659075300000|2022-07-29 06:15:00|818.71|809.61|816.83|807.73|818.71|809.61|814.3|805.2|575
1659075600000|2022-07-29 06:20:00|816.85|807.75|819.21|810.11|819.55|810.45|815.06|805.96|669
1659075900000|2022-07-29 06:25:00|819.2|810.1|812.2|803.1|820.06|810.96|811.45|802.35|693
1659076200000|2022-07-29 06:30:00|812.15|803.05|816.35|807.25|817.2|808.1|811.25|802.15|641
1659076500000|2022-07-29 06:35:00|816.48|807.38|822.09|812.99|824.55|815.45|816.19|807.09|835
1659076800000|2022-07-29 06:40:00|822.16|813.06|820.9|811.8|823.55|814.45|819.84|810.74|661
1659077100000|2022-07-29 06:45:00|820.89|811.79|813.96|804.86|820.95|811.85|812.65|803.55|714
1659077400000|2022-07-29 06:50:00|813.98|804.88|812.33|803.23|814.04|804.94|807.39|798.29|770
1659077700000|2022-07-29 06:55:00|812.36|803.26|808.29|799.19|813.11|804.01|805.27|796.17|776
1659078000000|2022-07-29 07:00:00|808.28|799.18|807.16|798.06|810.95|801.85|802.95|793.85|812
1659078300000|2022-07-29 07:05:00|807.22|798.12|807.87|798.77|808.29|799.19|806.16|797.06|693
1659078600000|2022-07-29 07:10:00|807.97|798.87|804.06|794.96|808.2|799.1|801.85|792.75|779
1659078900000|2022-07-29 07:15:00|804.04|794.94|803.32|794.22|806.3|797.2|802.65|793.55|636
1659079200000|2022-07-29 07:20:00|803.31|794.21|800.85|791.75|803.75|794.65|796.95|787.85|704
1659079500000|2022-07-29 07:25:00|800.9|791.8|798.95|789.85|801|791.9|797.75|788.65|680
1659079800000|2022-07-29 07:30:00|799.07|789.97|803.31|794.21|803.63|794.53|798.98|789.88|545
1659080100000|2022-07-29 07:35:00|803.41|794.31|805.33|796.23|806.21|797.11|803.15|794.05|543
1659080400000|2022-07-29 07:40:00|805.38|796.28|803.46|794.36|806.13|797.03|803.13|794.03|556
1659080700000|2022-07-29 07:45:00|803.53|794.43|804.32|795.22|806.15|797.05|803.2|794.1|531
1659081000000|2022-07-29 07:50:00|804.35|795.25|804.98|795.88|805.28|796.18|804.03|794.93|451
1659081300000|2022-07-29 07:55:00|804.99|795.89|804.21|795.11|805.4|796.3|803.14|794.04|461
1659081600000|2022-07-29 08:00:00|804.23|795.13|802.76|793.66|805.15|796.05|802.37|793.27|600
1659081900000|2022-07-29 08:05:00|802.78|793.68|795.18|786.08|803.22|794.12|794.15|785.05|645
1659082200000|2022-07-29 08:10:00|795.25|786.15|802.2|793.1|802.37|793.27|792.85|783.75|724
1659082500000|2022-07-29 08:15:00|802.23|793.13|804.4|795.3|804.55|795.45|800.95|791.85|631
1659082800000|2022-07-29 08:20:00|804.35|795.25|804.44|795.34|806.37|797.27|803.94|794.84|538
1659083100000|2022-07-29 08:25:00|804.34|795.24|803.99|794.89|805.05|795.95|801.1|792|539
1659083400000|2022-07-29 08:30:00|804.03|794.93|802.78|793.68|805.09|795.99|802.78|793.68|555
1659083700000|2022-07-29 08:35:00|802.79|793.69|801.34|792.24|803.31|794.21|801.15|792.05|499
1659084000000|2022-07-29 08:40:00|801.46|792.36|807.88|798.78|808.03|798.93|801.25|792.15|651
1659084300000|2022-07-29 08:45:00|807.98|798.88|806.21|797.11|809.18|800.08|805.92|796.82|664
1659084600000|2022-07-29 08:50:00|806.15|797.05|806.92|797.82|807.89|798.79|804.28|795.18|488
1659084900000|2022-07-29 08:55:00|806.97|797.87|807.15|798.05|808.25|799.15|805.9|796.8|566
1659085200000|2022-07-29 09:00:00|807.16|798.06|805.1|796|807.44|798.34|803.83|794.73|562
1659085500000|2022-07-29 09:05:00|805.06|795.96|805.25|796.15|805.43|796.33|802.05|792.95|637
1659085800000|2022-07-29 09:10:00|805.27|796.17|806.97|797.87|806.97|797.87|804.83|795.73|445
1659086100000|2022-07-29 09:15:00|806.94|797.84|807.25|798.15|808.09|798.99|806.27|797.17|386
1659086400000|2022-07-29 09:20:00|807.24|798.14|805.95|796.85|808.01|798.91|804.32|795.22|603
1659086700000|2022-07-29 09:25:00|805.97|796.87|808.14|799.04|808.27|799.17|805.35|796.25|436
1659087000000|2022-07-29 09:30:00|808.19|799.09|810.38|801.28|810.85|801.75|807.2|798.1|573
1659087300000|2022-07-29 09:35:00|810.44|801.34|811.93|802.83|813|803.9|809.85|800.75|604
1659087600000|2022-07-29 09:40:00|811.98|802.88|812.05|802.95|814.17|805.07|811.88|802.78|640
1659087900000|2022-07-29 09:45:00|812.06|802.96|812.43|803.33|812.93|803.83|811.14|802.04|581
1659088200000|2022-07-29 09:50:00|812.41|803.31|813.42|804.32|814.42|805.32|811.95|802.85|548
1659088500000|2022-07-29 09:55:00|813.46|804.36|817.04|807.94|817.72|808.62|813.3|804.2|596
1659088800000|2022-07-29 10:00:00|816.95|807.85|816.06|806.96|817.94|808.84|814.8|805.7|615
1659089100000|2022-07-29 10:05:00|816.04|806.94|817.91|808.81|818.42|809.32|815.94|806.84|646
1659089400000|2022-07-29 10:10:00|817.97|808.87|816.3|807.2|819.43|810.33|816.25|807.15|544
1659089700000|2022-07-29 10:15:00|816.25|807.15|811.82|802.72|818.1|809|811.2|802.1|670
1659090000000|2022-07-29 10:20:00|811.83|802.73|810.61|801.51|812.9|803.8|809.01|799.91|575
1659090300000|2022-07-29 10:25:00|810.59|801.49|810.38|801.28|810.84|801.74|808.14|799.04|600
1659090600000|2022-07-29 10:30:00|810.4|801.3|810.84|801.74|811.44|802.34|810.02|800.92|505
1659090900000|2022-07-29 10:35:00|810.9|801.8|813.38|804.28|814.31|805.21|809.39|800.29|640
1659091200000|2022-07-29 10:40:00|813.39|804.29|811.27|802.17|814.22|805.12|811.1|802|531
1659091500000|2022-07-29 10:45:00|811.25|802.15|815.46|806.36|815.75|806.65|811.25|802.15|513
1659091800000|2022-07-29 10:50:00|815.44|806.34|817.48|808.38|818.21|809.11|813.5|804.4|520
1659092100000|2022-07-29 10:55:00|817.55|808.45|814.37|805.27|818.31|809.21|814.32|805.22|537
1659092400000|2022-07-29 11:00:00|814.38|805.28|816.45|807.35|818.56|809.46|813.9|804.8|644
1659092700000|2022-07-29 11:05:00|816.42|807.32|809.17|800.07|816.42|807.32|809.01|799.91|625
1659093000000|2022-07-29 11:10:00|809.2|800.1|804.84|795.74|809.31|800.21|804.77|795.67|699
1659093300000|2022-07-29 11:15:00|804.81|795.71|806.94|797.84|807.93|798.83|802.8|793.7|608
1659093600000|2022-07-29 11:20:00|806.98|797.88|801|791.9|807.08|797.98|800.33|791.23|783
1659093900000|2022-07-29 11:25:00|800.97|791.87|796.17|787.07|801.39|792.29|794.35|785.25|870
1659094200000|2022-07-29 11:30:00|796.18|787.08|799.29|790.19|803.05|793.95|794.4|785.3|900
1659094500000|2022-07-29 11:35:00|799.27|790.17|794.3|785.2|799.32|790.22|792.38|783.28|849
1659094800000|2022-07-29 11:40:00|794.31|785.21|788.49|779.39|795.3|786.2|786.21|777.11|875
1659095100000|2022-07-29 11:45:00|788.43|779.33|792.99|783.89|794.79|785.69|787.43|778.33|807
1659095400000|2022-07-29 11:50:00|793.23|784.13|795.05|785.95|796.91|787.81|793|783.9|728
1659095700000|2022-07-29 11:55:00|795.04|785.94|796.22|787.12|797.32|788.22|794.4|785.3|660
1659096000000|2022-07-29 12:00:00|796.23|787.13|793.31|784.21|799.38|790.28|793.18|784.08|685
1659096300000|2022-07-29 12:05:00|793.22|784.12|795.06|785.96|798.3|789.2|793.22|784.12|743
1659096600000|2022-07-29 12:10:00|795.11|786.01|791.84|782.74|795.25|786.15|791.3|782.2|668
1659096900000|2022-07-29 12:15:00|791.81|782.71|795.11|786.01|795.37|786.27|791.12|782.02|812
1659097200000|2022-07-29 12:20:00|795.36|786.26|790.48|781.38|795.72|786.62|790.4|781.3|669
1659097500000|2022-07-29 12:25:00|790.46|781.36|789.15|780.05|790.6|781.5|788.43|779.33|707
1659097800000|2022-07-29 12:30:00|789.09|779.99|787.3|778.2|792.22|783.12|787.02|777.92|942
1659098100000|2022-07-29 12:35:00|787.55|778.45|786.1|777|789.06|779.96|784.99|775.89|860
1659098400000|2022-07-29 12:40:00|786.09|776.99|782.65|773.55|787.05|777.95|782.26|773.16|810
1659098700000|2022-07-29 12:45:00|782.6|773.5|783.75|774.65|785.1|776|781.86|772.76|880
1659099000000|2022-07-29 12:50:00|783.72|774.62|791.39|782.29|791.56|782.46|783.35|774.25|780
1659099300000|2022-07-29 12:55:00|791.38|782.28|788.54|779.44|791.38|782.28|787.85|778.75|633
1659099600000|2022-07-29 13:00:00|788.53|779.43|789|779.9|790.47|781.37|787.75|778.65|749
1659099900000|2022-07-29 13:05:00|788.9|779.8|790.37|781.27|790.54|781.44|787.7|778.6|656
1659100200000|2022-07-29 13:10:00|790.35|781.25|788.1|779|790.5|781.4|787.11|778.01|530
1659100500000|2022-07-29 13:15:00|787.55|778.45|792.9|783.8|793.15|784.05|787.15|778.05|322
1659100800000|2022-07-29 13:20:00|792.7|783.6|796.1|787|797.08|787.98|792.3|783.2|708
1659101100000|2022-07-29 13:25:00|796|786.9|797.09|787.99|799.85|790.75|795.11|786.01|730
1659101400000|2022-07-29 13:30:00|797.14|788.04|794.2|785.1|798.91|789.81|793.95|784.85|831
1659101700000|2022-07-29 13:35:00|794.18|785.08|794.17|785.07|794.75|785.65|790.1|781|887
1659102000000|2022-07-29 13:40:00|794.34|785.24|800.25|791.15|803.11|794.01|794.14|785.04|933
1659102300000|2022-07-29 13:45:00|800.27|791.17|806.1|797|807.83|798.73|800.05|790.95|940
1659102600000|2022-07-29 13:50:00|806.15|797.05|807.87|798.77|809.13|800.03|805.26|796.16|854
1659102900000|2022-07-29 13:55:00|807.85|798.75|809.29|800.19|810.41|801.31|807.14|798.04|813
1659103200000|2022-07-29 14:00:00|809.3|800.2|811.34|802.24|812.84|803.74|807.7|798.6|932
1659103500000|2022-07-29 14:05:00|811.58|802.48|817.47|808.37|819.35|810.25|811.3|802.2|938
1659103800000|2022-07-29 14:10:00|817.43|808.33|824.84|815.74|827.59|818.49|817.25|808.15|991
1659104100000|2022-07-29 14:15:00|824.93|815.83|826.05|816.95|828.25|819.15|823.54|814.44|1002
1659104400000|2022-07-29 14:20:00|826.27|817.17|829.74|820.64|830.72|821.62|823.8|814.7|993
1659104700000|2022-07-29 14:25:00|829.76|820.66|832.66|823.56|834.69|825.59|829.1|820|992
1659105000000|2022-07-29 14:30:00|832.55|823.45|828.5|819.4|836.62|827.52|828.5|819.4|996
1659105300000|2022-07-29 14:35:00|828.68|819.58|837.42|828.32|837.91|828.81|828.53|819.43|875
1659105600000|2022-07-29 14:40:00|837.46|828.36|834.1|825|838.13|829.03|834.1|825|891
1659105900000|2022-07-29 14:45:00|834.01|824.91|831|821.9|834.35|825.25|828.7|819.6|849
1659106200000|2022-07-29 14:50:00|831.01|821.91|830.41|821.31|832.7|823.6|829.2|820.1|686
1659106500000|2022-07-29 14:55:00|830.35|821.25|824.32|815.22|831.36|822.26|823.9|814.8|742
1659106800000|2022-07-29 15:00:00|824.29|815.19|822.64|813.54|826.35|817.25|821.8|812.7|917
1659107100000|2022-07-29 15:05:00|822.56|813.46|827.08|817.98|828.09|818.99|822.15|813.05|885
1659107400000|2022-07-29 15:10:00|827.15|818.05|824.35|815.25|827.21|818.11|823.9|814.8|827
1659107700000|2022-07-29 15:15:00|824.38|815.28|823.2|814.1|824.5|815.4|820.23|811.13|855
1659108000000|2022-07-29 15:20:00|823.28|814.18|821.62|812.52|824.37|815.27|821.34|812.24|782
1659108300000|2022-07-29 15:25:00|821.57|812.47|819.61|810.51|823.23|814.13|819.2|810.1|779
1659108600000|2022-07-29 15:30:00|819.44|810.34|821.83|812.73|823.22|814.12|819.09|809.99|781
1659108900000|2022-07-29 15:35:00|821.79|812.69|827.35|818.25|827.5|818.4|821.35|812.25|798
1659109200000|2022-07-29 15:40:00|827.56|818.46|828.07|818.97|828.95|819.85|825.77|816.67|661
1659109500000|2022-07-29 15:45:00|828.08|818.98|828.1|819|829.15|820.05|827.21|818.11|579
1659109800000|2022-07-29 15:50:00|828.09|818.99|832.76|823.66|833.85|824.75|827.83|818.73|741
1659110100000|2022-07-29 15:55:00|832.8|823.7|830.35|821.25|833.31|824.21|829.55|820.45|623
1659110400000|2022-07-29 16:00:00|830.38|821.28|820.02|810.92|831.03|821.93|819.6|810.5|897
1659110700000|2022-07-29 16:05:00|820.08|810.98|814.97|805.87|820.96|811.86|814.21|805.11|965
1659111000000|2022-07-29 16:10:00|815|805.9|809.61|800.51|815.62|806.52|809.24|800.14|870
1659111300000|2022-07-29 16:15:00|809.71|800.61|814.36|805.26|817.25|808.15|808.85|799.75|890
1659111600000|2022-07-29 16:20:00|814.38|805.28|811.4|802.3|815.2|806.1|810.25|801.15|764
1659111900000|2022-07-29 16:25:00|811.45|802.35|810.75|801.65|814.31|805.21|809.34|800.24|906
1659112200000|2022-07-29 16:30:00|810.7|801.6|814.09|804.99|815|805.9|810.5|801.4|742
1659112500000|2022-07-29 16:35:00|814.13|805.03|810.42|801.32|814.21|805.11|809.39|800.29|718
1659112800000|2022-07-29 16:40:00|810.47|801.37|813.21|804.11|813.21|804.11|807.66|798.56|750
1659113100000|2022-07-29 16:45:00|813.23|804.13|814.22|805.12|814.76|805.66|810.24|801.14|789
1659113400000|2022-07-29 16:50:00|814.32|805.22|821.1|812|821.1|812|813.99|804.89|832
1659113700000|2022-07-29 16:55:00|821.05|811.95|819.96|810.86|822.15|813.05|819.37|810.27|662
1659114000000|2022-07-29 17:00:00|820|810.9|819.3|810.2|820.4|811.3|817.29|808.19|769
1659114300000|2022-07-29 17:05:00|819.32|810.22|817.95|808.85|821.52|812.42|816.16|807.06|703
1659114600000|2022-07-29 17:10:00|818.05|808.95|814.57|805.47|819.15|810.05|814.57|805.47|711
1659114900000|2022-07-29 17:15:00|814.35|805.25|813.69|804.59|816.1|807|812.83|803.73|605
1659115200000|2022-07-29 17:20:00|813.7|804.6|809.06|799.96|814.3|805.2|808.98|799.88|701
1659115500000|2022-07-29 17:25:00|809.04|799.94|805.03|795.93|809.61|800.51|802.7|793.6|691
1659115800000|2022-07-29 17:30:00|804.93|795.83|809.95|800.85|812.2|803.1|804.32|795.22|827
1659116100000|2022-07-29 17:35:00|809.93|800.83|814.25|805.15|814.46|805.36|809.84|800.74|819
1659116400000|2022-07-29 17:40:00|814.08|804.98|815.5|806.4|815.95|806.85|813.56|804.46|659
1659116700000|2022-07-29 17:45:00|815.51|806.41|819.82|810.72|820.95|811.85|814.65|805.55|827
1659117000000|2022-07-29 17:50:00|819.79|810.69|818.84|809.74|820.3|811.2|818.09|808.99|662
1659117300000|2022-07-29 17:55:00|818.8|809.7|819.02|809.92|820.95|811.85|818.02|808.92|660
1659117600000|2022-07-29 18:00:00|819.05|809.95|819.9|810.8|820.73|811.63|816.95|807.85|745
1659117900000|2022-07-29 18:05:00|819.87|810.77|823.05|813.95|823.09|813.99|819.03|809.93|569
1659118200000|2022-07-29 18:10:00|823.15|814.05|831.03|821.93|831.35|822.25|822.91|813.81|754
1659118500000|2022-07-29 18:15:00|831.05|821.95|827.57|818.47|831.05|821.95|826.18|817.08|782
1659118800000|2022-07-29 18:20:00|827.9|818.8|826.06|816.96|827.9|818.8|825.15|816.05|649
1659119100000|2022-07-29 18:25:00|825.99|816.89|822.93|813.83|827.46|818.36|822.04|812.94|754
1659119400000|2022-07-29 18:30:00|822.95|813.85|822.91|813.81|825.1|816|821.98|812.88|632
1659119700000|2022-07-29 18:35:00|822.9|813.8|825.86|816.76|827.82|818.72|822.9|813.8|666
1659120000000|2022-07-29 18:40:00|825.89|816.79|824.12|815.02|826.21|817.11|822.2|813.1|666
1659120300000|2022-07-29 18:45:00|824.11|815.01|827.33|818.23|827.77|818.67|823.95|814.85|524
1659120600000|2022-07-29 18:50:00|827.36|818.26|827.15|818.05|827.53|818.43|826.05|816.95|218
1659120900000|2022-07-29 18:55:00|827.05|817.95|827.25|818.15|827.57|818.47|825.93|816.83|488
1659121200000|2022-07-29 19:00:00|827.31|818.21|830.45|821.35|830.45|821.35|824.16|815.06|621
1659121500000|2022-07-29 19:05:00|830.46|821.36|829.01|819.91|831.26|822.16|827.33|818.23|659
1659121800000|2022-07-29 19:10:00|828.96|819.86|826.2|817.1|829.4|820.3|825.07|815.97|715
1659122100000|2022-07-29 19:15:00|826.21|817.11|823.8|814.7|826.28|817.18|822.68|813.58|561
1659122400000|2022-07-29 19:20:00|823.78|814.68|823.36|814.26|824.89|815.79|821.47|812.37|519
1659122700000|2022-07-29 19:25:00|823.37|814.27|824.03|814.93|824.27|815.17|822.28|813.18|561
1659123000000|2022-07-29 19:30:00|824|814.9|825.63|816.53|826.35|817.25|820.32|811.22|646
1659123300000|2022-07-29 19:35:00|825.62|816.52|823.19|814.09|826.54|817.44|822.65|813.55|702
1659123600000|2022-07-29 19:40:00|823.29|814.19|826.04|816.94|826.45|817.35|821.94|812.84|613
1659123900000|2022-07-29 19:45:00|826.03|816.93|832.08|822.98|833.33|824.23|825.95|816.85|678
1659124200000|2022-07-29 19:50:00|832.09|822.99|829.86|820.76|832.7|823.6|828.36|819.26|795
1659124500000|2022-07-29 19:55:00|829.78|820.68|827.14|818.04|830.11|821.01|821.31|812.21|797
1659124800000|2022-07-29 20:00:00|827.07|817.97|826.35|817.25|828.69|819.59|825.19|816.09|678
1659125100000|2022-07-29 20:05:00|826.32|817.22|833.31|824.21|833.64|824.54|824.96|815.86|737
1659125400000|2022-07-29 20:10:00|833.25|824.15|825.16|816.06|833.43|824.33|825.16|816.06|796
1659125700000|2022-07-29 20:15:00|825.17|816.07|828.51|819.41|830.09|820.99|823.06|813.96|676
1659126000000|2022-07-29 20:20:00|828.58|819.48|826.33|817.23|829.18|820.08|825.52|816.42|539
1659126300000|2022-07-29 20:25:00|826.35|817.25|825.27|816.17|828.3|819.2|824.97|815.87|492
1659126600000|2022-07-29 20:30:00|825.31|816.21|828.96|819.86|830.12|821.02|825.31|816.21|520
1659126900000|2022-07-29 20:35:00|828.97|819.87|829.27|820.17|831.14|822.04|828.32|819.22|488
1659127200000|2022-07-29 20:40:00|829.28|820.18|828.28|819.18|829.43|820.33|827.02|817.92|448
1659127500000|2022-07-29 20:45:00|828.26|819.16|830.66|821.56|833.28|824.18|827.95|818.85|628
1659127800000|2022-07-29 20:50:00|830.67|821.57|829.03|819.93|831.25|822.15|827.3|818.2|625
1659128100000|2022-07-29 20:55:00|829.02|819.92|829.39|820.29|829.86|820.76|826.56|817.46|423
1659164400000|2022-07-30 07:00:00|844.41|835.31|847.91|838.81|847.91|838.81|843.91|834.81|413
1659164700000|2022-07-30 07:05:00|847.92|838.82|851.38|842.28|852.37|843.27|846.49|837.39|547
1659165000000|2022-07-30 07:10:00|851.37|842.27|852.12|843.02|852.51|843.41|849.13|840.03|495
1659165300000|2022-07-30 07:15:00|852.18|843.08|854.29|845.19|856.17|847.07|850.16|841.06|636
1659165600000|2022-07-30 07:20:00|854.34|845.24|851.43|842.33|854.64|845.54|851.39|842.29|552
1659165900000|2022-07-30 07:25:00|851.45|842.35|851.02|841.92|852.02|842.92|849.19|840.09|458
1659166200000|2022-07-30 07:30:00|850.98|841.88|849.26|840.16|851.27|842.17|849.09|839.99|424
1659166500000|2022-07-30 07:35:00|849.25|840.15|849.18|840.08|849.97|840.87|848.47|839.37|351
1659166800000|2022-07-30 07:40:00|849.14|840.04|848.96|839.86|849.33|840.23|848.14|839.04|456
1659167100000|2022-07-30 07:45:00|848.94|839.84|850.16|841.06|852.42|843.32|848.32|839.22|586
1659167400000|2022-07-30 07:50:00|850.15|841.05|850.99|841.89|851.28|842.18|849.35|840.25|438
1659167700000|2022-07-30 07:55:00|851|841.9|851.04|841.94|851.14|842.04|850.06|840.96|264
1659168000000|2022-07-30 08:00:00|851.08|841.98|850.32|841.22|851.27|842.17|849.09|839.99|312
1659168300000|2022-07-30 08:05:00|850.33|841.23|851.24|842.14|851.54|842.44|850.26|841.16|233
1659168600000|2022-07-30 08:10:00|851.23|842.13|858.39|849.29|858.48|849.38|850|840.9|428
1659168900000|2022-07-30 08:15:00|858.38|849.28|867.98|858.88|877.14|868.04|858|848.9|897
1659169200000|2022-07-30 08:20:00|867.82|858.72|864.74|855.64|869.71|860.61|861.47|852.37|586
1659169500000|2022-07-30 08:25:00|864.82|855.72|862.09|852.99|864.82|855.72|862.09|852.99|564
1659169800000|2022-07-30 08:30:00|862.1|853|866.89|857.79|869.57|860.47|862.1|853|607
1659170100000|2022-07-30 08:35:00|866.93|857.83|869.2|860.1|870.05|860.95|862.25|853.15|691
1659170400000|2022-07-30 08:40:00|869.22|860.12|883.25|874.15|883.91|874.81|868.02|858.92|680
1659170700000|2022-07-30 08:45:00|883.38|874.28|884.43|875.33|888.31|879.21|873.28|864.18|826
1659171000000|2022-07-30 08:50:00|884.42|875.32|882.82|873.72|884.92|875.82|878.03|868.93|793
1659171300000|2022-07-30 08:55:00|882.8|873.7|881.34|872.24|883.21|874.11|878.21|869.11|665
1659171600000|2022-07-30 09:00:00|881.27|872.17|879.56|870.46|884.35|875.25|878.42|869.32|652
1659171900000|2022-07-30 09:05:00|879.57|870.47|876.09|866.99|879.57|870.47|875.97|866.87|378
1659172200000|2022-07-30 09:10:00|876.1|867|877.3|868.2|878.52|869.42|876.1|867|404
1659172500000|2022-07-30 09:15:00|877.38|868.28|876.48|867.38|877.58|868.48|876.2|867.1|333
1659172800000|2022-07-30 09:20:00|876.43|867.33|879.21|870.11|879.62|870.52|876.26|867.16|401
1659173100000|2022-07-30 09:25:00|879.19|870.09|875.54|866.44|879.35|870.25|874.17|865.07|424
1659173400000|2022-07-30 09:30:00|875.55|866.45|876.04|866.94|877.3|868.2|875.05|865.95|305
1659173700000|2022-07-30 09:35:00|875.98|866.88|875.92|866.82|880.03|870.93|875.92|866.82|464
1659174000000|2022-07-30 09:40:00|875.95|866.85|875.92|866.82|876.95|867.85|874.96|865.86|356
1659174300000|2022-07-30 09:45:00|875.96|866.86|867.12|858.02|876.22|867.12|867.12|858.02|537
1659174600000|2022-07-30 09:50:00|867.13|858.03|871.36|862.26|872.89|863.79|867.03|857.93|549
1659174900000|2022-07-30 09:55:00|871.31|862.21|869.91|860.81|871.93|862.83|869.13|860.03|441
1659175200000|2022-07-30 10:00:00|869.92|860.82|860.46|851.36|870.19|861.09|860.34|851.24|679
1659175500000|2022-07-30 10:05:00|860.4|851.3|858.17|849.07|861.58|852.48|857.06|847.96|701
1659175800000|2022-07-30 10:10:00|858.21|849.11|858.62|849.52|861.69|852.59|858.17|849.07|636
1659176100000|2022-07-30 10:15:00|858.63|849.53|863.1|854|864.54|855.44|857.2|848.1|694
1659176400000|2022-07-30 10:20:00|863.11|854.01|862.57|853.47|864.21|855.11|860.15|851.05|497
1659176700000|2022-07-30 10:25:00|862.58|853.48|863.73|854.63|864.3|855.2|862.23|853.13|445
1659177000000|2022-07-30 10:30:00|863.74|854.64|865.36|856.26|867.6|858.5|863.7|854.6|447
1659177300000|2022-07-30 10:35:00|865.35|856.25|863.52|854.42|865.4|856.3|861.22|852.12|376
1659177600000|2022-07-30 10:40:00|863.51|854.41|861.98|852.88|864.54|855.44|861.98|852.88|396
1659177900000|2022-07-30 10:45:00|862.19|853.09|866.33|857.23|866.54|857.44|862.04|852.94|395
1659178200000|2022-07-30 10:50:00|866.34|857.24|865.06|855.96|868.18|859.08|864.16|855.06|440
1659178500000|2022-07-30 10:55:00|865.05|855.95|864.02|854.92|866.99|857.89|864.02|854.92|343
1659178800000|2022-07-30 11:00:00|864.04|854.94|866.97|857.87|867.33|858.23|864.04|854.94|275
1659179100000|2022-07-30 11:05:00|866.96|857.86|870.93|861.83|871.03|861.93|866.9|857.8|278
1659179400000|2022-07-30 11:10:00|870.89|861.79|868.16|859.06|870.94|861.84|868.02|858.92|317
1659179700000|2022-07-30 11:15:00|868.15|859.05|867.96|858.86|868.19|859.09|865.79|856.69|418
1659180000000|2022-07-30 11:20:00|867.95|858.85|872.2|863.1|873.12|864.02|865.76|856.66|504
1659180300000|2022-07-30 11:25:00|872.14|863.04|870.32|861.22|872.44|863.34|869.3|860.2|637
1659180600000|2022-07-30 11:30:00|870.33|861.23|871.02|861.92|872.12|863.02|869.98|860.88|515
1659180900000|2022-07-30 11:35:00|871.03|861.93|873.43|864.33|873.97|864.87|870.35|861.25|554
1659181200000|2022-07-30 11:40:00|873.42|864.32|875.3|866.2|875.94|866.84|871.31|862.21|574
1659181500000|2022-07-30 11:45:00|875.31|866.21|870.91|861.81|875.95|866.85|870.82|861.72|544
1659181800000|2022-07-30 11:50:00|870.92|861.82|870.01|860.91|871.16|862.06|869.12|860.02|350
1659182100000|2022-07-30 11:55:00|870.03|860.93|868.03|858.93|870.27|861.17|868.02|858.92|378
1659182400000|2022-07-30 12:00:00|868.06|858.96|869.48|860.38|869.64|860.54|867.19|858.09|456
1659182700000|2022-07-30 12:05:00|869.45|860.35|868.39|859.29|869.45|860.35|867.23|858.13|300
1659183000000|2022-07-30 12:10:00|868.41|859.31|869.08|859.98|869.76|860.66|868.14|859.04|373
1659183300000|2022-07-30 12:15:00|869.13|860.03|867.98|858.88|869.36|860.26|865.31|856.21|529
1659183600000|2022-07-30 12:20:00|867.99|858.89|871.03|861.93|872.35|863.25|867.98|858.88|595
1659183900000|2022-07-30 12:25:00|871.05|861.95|872.88|863.78|872.99|863.89|869.8|860.7|518
1659184200000|2022-07-30 12:30:00|872.82|863.72|874.68|865.58|875.01|865.91|869.99|860.89|684
1659184500000|2022-07-30 12:35:00|874.69|865.59|871.8|862.7|874.91|865.81|871.79|862.69|563
1659184800000|2022-07-30 12:40:00|871.82|862.72|869.25|860.15|871.82|862.72|868|858.9|564
1659185100000|2022-07-30 12:45:00|869.2|860.1|870.25|861.15|873.09|863.99|867.9|858.8|668
1659185400000|2022-07-30 12:50:00|870.31|861.21|867.37|858.27|870.76|861.66|866.11|857.01|496
1659185700000|2022-07-30 12:55:00|867.38|858.28|869.02|859.92|869.16|860.06|866.17|857.07|498
1659186000000|2022-07-30 13:00:00|869|859.9|867.14|858.04|869|859.9|865.49|856.39|547
1659186300000|2022-07-30 13:05:00|867.15|858.05|873.92|864.82|874.23|865.13|866.98|857.88|801
1659186600000|2022-07-30 13:10:00|873.44|864.34|869.31|860.21|874.16|865.06|867.9|858.8|745
1659186900000|2022-07-30 13:15:00|869.32|860.22|872.98|863.88|873.17|864.07|869.24|860.14|651
1659187200000|2022-07-30 13:20:00|873.02|863.92|871.07|861.97|873.05|863.95|869.14|860.04|672
1659187500000|2022-07-30 13:25:00|871.09|861.99|869.12|860.02|871.25|862.15|868.02|858.92|568
1659187800000|2022-07-30 13:30:00|869.13|860.03|870.96|861.86|873.2|864.1|868.11|859.01|591
1659188100000|2022-07-30 13:35:00|870.95|861.85|868.18|859.08|870.96|861.86|866.85|857.75|569
1659188400000|2022-07-30 13:40:00|868.17|859.07|871.84|862.74|872.3|863.2|868.14|859.04|573
1659188700000|2022-07-30 13:45:00|871.8|862.7|872.85|863.75|875.07|865.97|870.08|860.98|612
1659189000000|2022-07-30 13:50:00|872.89|863.79|871.29|862.19|874.46|865.36|869.33|860.23|623
1659189300000|2022-07-30 13:55:00|871.3|862.2|870.64|861.54|872.02|862.92|869.97|860.87|446
1659189600000|2022-07-30 14:00:00|870.63|861.53|866.36|857.26|870.91|861.81|866|856.9|571
1659189900000|2022-07-30 14:05:00|866.37|857.27|871.42|862.32|871.44|862.34|866.04|856.94|511
1659190200000|2022-07-30 14:10:00|871.39|862.29|865.08|855.98|874.51|865.41|864.04|854.94|797
1659190500000|2022-07-30 14:15:00|865.09|855.99|866.07|856.97|867|857.9|862.93|853.83|594
1659190800000|2022-07-30 14:20:00|866.06|856.96|863.16|854.06|866.07|856.97|861.34|852.24|460
1659191100000|2022-07-30 14:25:00|863.15|854.05|864.4|855.3|864.52|855.42|861.87|852.77|382
1659191400000|2022-07-30 14:30:00|864.31|855.21|860.75|851.65|864.31|855.21|859.2|850.1|403
1659191700000|2022-07-30 14:35:00|860.74|851.64|858.2|849.1|860.87|851.77|856.89|847.79|529
1659192000000|2022-07-30 14:40:00|858.24|849.14|858.93|849.83|858.97|849.87|857.73|848.63|268
1659192300000|2022-07-30 14:45:00|858.92|849.82|861.86|852.76|861.99|852.89|858.21|849.11|303
1659192600000|2022-07-30 14:50:00|861.8|852.7|858.04|848.94|861.86|852.76|856.11|847.01|482
1659192900000|2022-07-30 14:55:00|858.03|848.93|859.85|850.75|860.33|851.23|856.97|847.87|541
1659193200000|2022-07-30 15:00:00|859.96|850.86|863.14|854.04|863.14|854.04|859.96|850.86|443
1659193500000|2022-07-30 15:05:00|863.15|854.05|860.7|851.6|863.23|854.13|860.28|851.18|456
1659193800000|2022-07-30 15:10:00|860.37|851.27|858.31|849.21|862.08|852.98|858.23|849.13|386
1659194100000|2022-07-30 15:15:00|858.32|849.22|862.24|853.14|862.26|853.16|857.36|848.26|448
1659194400000|2022-07-30 15:20:00|862.22|853.12|862.28|853.18|862.57|853.47|860.96|851.86|309
1659194700000|2022-07-30 15:25:00|862.27|853.17|866.28|857.18|867.08|857.98|862.25|853.15|559
1659195000000|2022-07-30 15:30:00|866.29|857.19|866.94|857.84|868.92|859.82|865.19|856.09|599
1659195300000|2022-07-30 15:35:00|866.96|857.86|872.68|863.58|874.21|865.11|866.87|857.77|560
1659195600000|2022-07-30 15:40:00|872.69|863.59|869.37|860.27|873.15|864.05|868.27|859.17|671
1659195900000|2022-07-30 15:45:00|869.48|860.38|871.33|862.23|873.61|864.51|869.31|860.21|563
1659196200000|2022-07-30 15:50:00|871.28|862.18|869.45|860.35|871.7|862.6|867.48|858.38|672
1659196500000|2022-07-30 15:55:00|869.48|860.38|870.38|861.28|872.36|863.26|869.2|860.1|535
1659196800000|2022-07-30 16:00:00|870.37|861.27|870.14|861.04|870.38|861.28|867.55|858.45|509
1659197100000|2022-07-30 16:05:00|870.13|861.03|867.29|858.19|870.71|861.61|865.5|856.4|477
1659197400000|2022-07-30 16:10:00|867.19|858.09|864.53|855.43|867.5|858.4|864.53|855.43|416
1659197700000|2022-07-30 16:15:00|864.58|855.48|866.52|857.42|866.55|857.45|863.18|854.08|430
1659198000000|2022-07-30 16:20:00|866.53|857.43|863.07|853.97|866.59|857.49|862.35|853.25|431
1659198300000|2022-07-30 16:25:00|863.13|854.03|864.4|855.3|864.87|855.77|862.48|853.38|421
1659198600000|2022-07-30 16:30:00|864.45|855.35|863.59|854.49|864.45|855.35|863.01|853.91|356
1659198900000|2022-07-30 16:35:00|863.58|854.48|863.21|854.11|863.58|854.48|863|853.9|263
1659199200000|2022-07-30 16:40:00|863.26|854.16|864.27|855.17|867.11|858.01|862.1|853|520
1659199500000|2022-07-30 16:45:00|864.26|855.16|866.56|857.46|867|857.9|864.11|855.01|446
1659199800000|2022-07-30 16:50:00|866.55|857.45|869.46|860.36|869.82|860.72|866.3|857.2|363
1659200100000|2022-07-30 16:55:00|869.45|860.35|871.53|862.43|872.18|863.08|869.41|860.31|409
1659200400000|2022-07-30 17:00:00|871.51|862.41|881.51|872.41|884.01|874.91|870.12|861.02|576
1659200700000|2022-07-30 17:05:00|881.47|872.37|879.32|870.22|885.43|876.33|879.24|870.14|625
1659201000000|2022-07-30 17:10:00|879.37|870.27|877.69|868.59|879.61|870.51|876.65|867.55|427
1659201300000|2022-07-30 17:15:00|877.83|868.73|879.32|870.22|879.6|870.5|876.51|867.41|444
1659201600000|2022-07-30 17:20:00|879.36|870.26|873.02|863.92|879.36|870.26|872.69|863.59|598
1659201900000|2022-07-30 17:25:00|873.09|863.99|874.38|865.28|875.2|866.1|873.03|863.93|419
1659202200000|2022-07-30 17:30:00|874.39|865.29|873.29|864.19|876.7|867.6|873.08|863.98|444
1659202500000|2022-07-30 17:35:00|873.3|864.2|868.26|859.16|874.09|864.99|868.15|859.05|423
1659202800000|2022-07-30 17:40:00|868.24|859.14|870.36|861.26|871.35|862.25|867.61|858.51|356
1659203100000|2022-07-30 17:45:00|870.35|861.25|873.18|864.08|875.42|866.32|868.66|859.56|485
1659203400000|2022-07-30 17:50:00|873.13|864.03|874.65|865.55|876.17|867.07|872.3|863.2|432
1659203700000|2022-07-30 17:55:00|874.64|865.54|875.4|866.3|876.7|867.6|874.36|865.26|358
1659204000000|2022-07-30 18:00:00|875.39|866.29|874.41|865.31|877.21|868.11|873.98|864.88|348
1659204300000|2022-07-30 18:05:00|874.35|865.25|874.2|865.1|876.33|867.23|873.58|864.48|281
1659204600000|2022-07-30 18:10:00|874.24|865.14|873.24|864.14|874.43|865.33|872.29|863.19|301
1659204900000|2022-07-30 18:15:00|873.21|864.11|871.41|862.31|874.31|865.21|870.46|861.36|421
1659205200000|2022-07-30 18:20:00|871.39|862.29|870.93|861.83|871.46|862.36|870.01|860.91|224
1659205500000|2022-07-30 18:25:00|870.9|861.8|874.39|865.29|874.55|865.45|870.83|861.73|271
1659205800000|2022-07-30 18:30:00|874.4|865.3|873.62|864.52|874.46|865.36|873.04|863.94|372
1659206100000|2022-07-30 18:35:00|873.58|864.48|872.13|863.03|873.58|864.48|871.08|861.98|333
1659206400000|2022-07-30 18:40:00|872.15|863.05|873.38|864.28|874.15|865.05|872.03|862.93|296
1659206700000|2022-07-30 18:45:00|873.37|864.27|873.15|864.05|873.45|864.35|872.38|863.28|194
1659207000000|2022-07-30 18:50:00|873.14|864.04|872.03|862.93|873.27|864.17|870.22|861.12|382
1659207300000|2022-07-30 18:55:00|872.04|862.94|871.05|861.95|873.07|863.97|870.76|861.66|322
1659207600000|2022-07-30 19:00:00|871.07|861.97|869.78|860.68|871.99|862.89|869.78|860.68|376
1659207900000|2022-07-30 19:05:00|869.77|860.67|864.1|855|869.77|860.67|863.75|854.65|606
1659208200000|2022-07-30 19:10:00|864.08|854.98|864.92|855.82|866.39|857.29|864.03|854.93|380
1659208500000|2022-07-30 19:15:00|864.93|855.83|866.1|857|867.1|858|864.81|855.71|362
1659208800000|2022-07-30 19:20:00|866.11|857.01|859.76|850.66|866.15|857.05|858.74|849.64|517
1659209100000|2022-07-30 19:25:00|859.37|850.27|860.94|851.84|861.92|852.82|855.88|846.78|595
1659209400000|2022-07-30 19:30:00|860.96|851.86|860.05|850.95|861.77|852.67|857.77|848.67|407
1659209700000|2022-07-30 19:35:00|860.07|850.97|857.91|848.81|860.39|851.29|857.91|848.81|428
1659210000000|2022-07-30 19:40:00|858|848.9|852|842.9|858.34|849.24|849.48|840.38|777
1659210300000|2022-07-30 19:45:00|851.97|842.87|850.28|841.18|853.9|844.8|848.16|839.06|859
1659210600000|2022-07-30 19:50:00|850.27|841.17|849.18|840.08|851.85|842.75|848.88|839.78|654
1659210900000|2022-07-30 19:55:00|849.19|840.09|849.31|840.21|851.21|842.11|846.4|837.3|688
1659211200000|2022-07-30 20:00:00|849.26|840.16|851.06|841.96|853.19|844.09|848.31|839.21|752
1659211500000|2022-07-30 20:05:00|851.04|841.94|845.41|836.31|851.92|842.82|845.28|836.18|666
1659211800000|2022-07-30 20:10:00|845.44|836.34|844.04|834.94|846.24|837.14|842.4|833.3|651
1659212100000|2022-07-30 20:15:00|844.06|834.96|845.39|836.29|846.26|837.16|843.34|834.24|523
1659212400000|2022-07-30 20:20:00|845.38|836.28|847.09|837.99|848.81|839.71|845.37|836.27|578
1659212700000|2022-07-30 20:25:00|847.11|838.01|847.04|837.94|847.23|838.13|845.04|835.94|486
1659213000000|2022-07-30 20:30:00|847.05|837.95|846.08|836.98|847.05|837.95|844.87|835.77|455
1659213300000|2022-07-30 20:35:00|846.07|836.97|847.42|838.32|847.63|838.53|842.27|833.17|523
1659213600000|2022-07-30 20:40:00|847.37|838.27|847.85|838.75|849.14|840.04|846.22|837.12|617
1659213900000|2022-07-30 20:45:00|847.86|838.76|846.14|837.04|848.01|838.91|842.06|832.96|566
1659214200000|2022-07-30 20:50:00|846.13|837.03|845.88|836.78|846.27|837.17|845.14|836.04|424
1659214500000|2022-07-30 20:55:00|845.85|836.75|845.92|836.82|846.88|837.78|845.08|835.98|434
1659214800000|2022-07-30 21:00:00|845.88|836.78|846.83|837.73|847|837.9|845.22|836.12|438
1659215100000|2022-07-30 21:05:00|846.82|837.72|843.9|834.8|847.31|838.21|841.73|832.63|559
1659215400000|2022-07-30 21:10:00|843.97|834.87|842.16|833.06|844.19|835.09|841.49|832.39|269
1659215700000|2022-07-30 21:15:00|842.18|833.08|840.57|831.47|842.18|833.08|840.48|831.38|311
1659216000000|2022-07-30 21:20:00|840.68|831.58|840.41|831.31|840.81|831.71|837.66|828.56|355
1659216300000|2022-07-30 21:25:00|840.38|831.28|840.7|831.6|841.16|832.06|839.74|830.64|206
1659216600000|2022-07-30 21:30:00|840.69|831.59|841.18|832.08|841.23|832.13|840.66|831.56|223
1659216900000|2022-07-30 21:35:00|841.2|832.1|842.31|833.21|842.35|833.25|841.13|832.03|211
1659217200000|2022-07-30 21:40:00|842.32|833.22|844.83|835.73|844.91|835.81|842.28|833.18|203
1659217500000|2022-07-30 21:45:00|844.85|835.75|842.04|832.94|845.8|836.7|840.92|831.82|473
1659217800000|2022-07-30 21:50:00|842.06|832.96|841.28|832.18|842.23|833.13|840.89|831.79|340
1659218100000|2022-07-30 21:55:00|841.31|832.21|836.94|827.84|841.37|832.27|836.66|827.56|493
1659218400000|2022-07-30 22:00:00|836.92|827.82|830.95|821.85|836.92|827.82|827.45|818.35|940
1659218700000|2022-07-30 22:05:00|830.91|821.81|829.85|820.75|833.64|824.54|828.67|819.57|726
1659219000000|2022-07-30 22:10:00|829.8|820.7|828.2|819.1|829.92|820.82|824.19|815.09|773
1659219300000|2022-07-30 22:15:00|828.21|819.11|827.05|817.95|828.21|819.11|824.18|815.08|634
1659219600000|2022-07-30 22:20:00|827.04|817.94|829.2|820.1|832.88|823.78|826.86|817.76|682
1659219900000|2022-07-30 22:25:00|829.19|820.09|829.19|820.09|832.29|823.19|828.09|818.99|559
1659220200000|2022-07-30 22:30:00|829.29|820.19|830.72|821.62|831.92|822.82|828.95|819.85|502
1659220500000|2022-07-30 22:35:00|830.76|821.66|831.37|822.27|832.28|823.18|830.4|821.3|465
1659220800000|2022-07-30 22:40:00|831.36|822.26|834.01|824.91|834.04|824.94|830.55|821.45|643
1659221100000|2022-07-30 22:45:00|834.05|824.95|832.2|823.1|834.31|825.21|831.68|822.58|491
1659221400000|2022-07-30 22:50:00|832.21|823.11|831.55|822.45|834.36|825.26|831.55|822.45|517
1659221700000|2022-07-30 22:55:00|831.53|822.43|832.25|823.15|832.62|823.52|831.41|822.31|404
1659222000000|2022-07-30 23:00:00|832.2|823.1|833.59|824.49|834.05|824.95|829.12|820.02|476
1659222300000|2022-07-30 23:05:00|833.58|824.48|832.95|823.85|834.02|824.92|832.45|823.35|339
1659222600000|2022-07-30 23:10:00|832.92|823.82|827.23|818.13|833.39|824.29|826.46|817.36|453
1659222900000|2022-07-30 23:15:00|827.21|818.11|822.97|813.87|827.23|818.13|822.9|813.8|358
1659223200000|2022-07-30 23:20:00|822.98|813.88|823.94|814.84|824.49|815.39|820.37|811.27|689
1659223500000|2022-07-30 23:25:00|823.98|814.88|821.1|812|823.98|814.88|820.26|811.16|477
1659223800000|2022-07-30 23:30:00|821.06|811.96|823.14|814.04|824.46|815.36|820.81|811.71|540
1659224100000|2022-07-30 23:35:00|823.13|814.03|827.83|818.73|828.16|819.06|822.13|813.03|509
1659224400000|2022-07-30 23:40:00|827.88|818.78|826.6|817.5|827.88|818.78|823.58|814.48|499
1659224700000|2022-07-30 23:45:00|826.61|817.51|824.85|815.75|828.35|819.25|824.39|815.29|414
1659225000000|2022-07-30 23:50:00|824.87|815.77|828.3|819.2|828.39|819.29|824.22|815.12|484
1659225300000|2022-07-30 23:55:00|828.28|819.18|825.35|816.25|828.28|819.18|824.14|815.04|364
1659225600000|2022-07-31 00:00:00|825.39|816.29|820.93|811.83|825.56|816.46|820.12|811.02|483
1659225900000|2022-07-31 00:05:00|820.92|811.82|828.75|819.65|830.13|821.03|820.92|811.82|599
1659226200000|2022-07-31 00:10:00|828.88|819.78|826.91|817.81|829.37|820.27|824.33|815.23|507
1659226500000|2022-07-31 00:15:00|826.89|817.79|829.05|819.95|830.07|820.97|826.1|817|465
1659226800000|2022-07-31 00:20:00|829.08|819.98|828.23|819.13|830.87|821.77|827.14|818.04|493
1659227100000|2022-07-31 00:25:00|828.13|819.03|827.95|818.85|829.82|820.72|827.18|818.08|404
1659227400000|2022-07-31 00:30:00|828|818.9|832.39|823.29|834.95|825.85|826.97|817.87|656
1659227700000|2022-07-31 00:35:00|832.38|823.28|831.18|822.08|833.83|824.73|829.67|820.57|518
1659228000000|2022-07-31 00:40:00|831.21|822.11|832.97|823.87|833.79|824.69|831.05|821.95|497
1659228300000|2022-07-31 00:45:00|832.98|823.88|832.87|823.77|834.06|824.96|831.91|822.81|449
1659228600000|2022-07-31 00:50:00|832.86|823.76|830.84|821.74|832.87|823.77|829.87|820.77|473
1659228900000|2022-07-31 00:55:00|831.01|821.91|835.81|826.71|836.74|827.64|830.91|821.81|553
1659229200000|2022-07-31 01:00:00|835.79|826.69|835.28|826.18|835.99|826.89|834.21|825.11|458
1659229500000|2022-07-31 01:05:00|835.27|826.17|833.86|824.76|835.81|826.71|832.94|823.84|450
1659229800000|2022-07-31 01:10:00|833.85|824.75|832.92|823.82|833.85|824.75|831.78|822.68|361
1659230100000|2022-07-31 01:15:00|832.88|823.78|832.32|823.22|833.29|824.19|831.78|822.68|363
1659230400000|2022-07-31 01:20:00|832.29|823.19|834.28|825.18|834.36|825.26|831.96|822.86|353
1659230700000|2022-07-31 01:25:00|834.3|825.2|837.82|828.72|839.03|829.93|834.28|825.18|420
1659231000000|2022-07-31 01:30:00|837.83|828.73|838.17|829.07|840.11|831.01|837.6|828.5|506
1659231300000|2022-07-31 01:35:00|838.19|829.09|836.79|827.69|838.2|829.1|832.33|823.23|583
1659231600000|2022-07-31 01:40:00|836.74|827.64|836.36|827.26|837.98|828.88|833.1|824|585
1659231900000|2022-07-31 01:45:00|836.35|827.25|838.88|829.78|839.06|829.96|836.16|827.06|405
1659232200000|2022-07-31 01:50:00|838.9|829.8|829.04|819.94|838.91|829.81|828.97|819.87|563
1659232500000|2022-07-31 01:55:00|829.03|819.93|829.73|820.63|830.39|821.29|828.83|819.73|306
1659232800000|2022-07-31 02:00:00|829.76|820.66|832.13|823.03|832.32|823.22|829.15|820.05|530
1659233100000|2022-07-31 02:05:00|832.14|823.04|836.2|827.1|837.12|828.02|832.07|822.97|562
1659233400000|2022-07-31 02:10:00|836.21|827.11|835.35|826.25|837.22|828.12|835.06|825.96|316
1659233700000|2022-07-31 02:15:00|835.34|826.24|834.83|825.73|836.29|827.19|834.24|825.14|279
1659234000000|2022-07-31 02:20:00|834.81|825.71|828.29|819.19|834.83|825.73|827.76|818.66|488
1659234300000|2022-07-31 02:25:00|828.25|819.15|828.1|819|828.97|819.87|827.91|818.81|227
1659234600000|2022-07-31 02:30:00|828.12|819.02|827.8|818.7|829.03|819.93|825.35|816.25|333
1659234900000|2022-07-31 02:35:00|827.82|818.72|828.24|819.14|828.24|819.14|826.03|816.93|285
1659235200000|2022-07-31 02:40:00|828.25|819.15|827.23|818.13|829.75|820.65|826.27|817.17|370
1659235500000|2022-07-31 02:45:00|827.26|818.16|828.25|819.15|828.8|819.7|826.29|817.19|231
1659235800000|2022-07-31 02:50:00|828.27|819.17|827.93|818.83|828.86|819.76|827.47|818.37|186
1659236100000|2022-07-31 02:55:00|827.9|818.8|828.11|819.01|828.32|819.22|826.41|817.31|186
1659236400000|2022-07-31 03:00:00|828.06|818.96|825.45|816.35|829.56|820.46|825.39|816.29|450
1659236700000|2022-07-31 03:05:00|825.43|816.33|827.01|817.91|827.51|818.41|823.29|814.19|441
1659237000000|2022-07-31 03:10:00|826.97|817.87|827.11|818.01|827.47|818.37|826.26|817.16|228
1659237300000|2022-07-31 03:15:00|827.14|818.04|826.13|817.03|827.89|818.79|824.05|814.95|388
1659237600000|2022-07-31 03:20:00|826.14|817.04|825.03|815.93|826.23|817.13|823.44|814.34|288
1659237900000|2022-07-31 03:25:00|825.02|815.92|824.25|815.15|825.04|815.94|823.4|814.3|239
1659238200000|2022-07-31 03:30:00|824.27|815.17|822.92|813.82|825.05|815.95|821.33|812.23|429
1659238500000|2022-07-31 03:35:00|822.93|813.83|822.96|813.86|824.48|815.38|822.33|813.23|232
1659238800000|2022-07-31 03:40:00|822.93|813.83|822.31|813.21|823.38|814.28|821.42|812.32|316
1659239100000|2022-07-31 03:45:00|822.3|813.2|823.29|814.19|823.4|814.3|821.48|812.38|294
1659239400000|2022-07-31 03:50:00|823.32|814.22|824.37|815.27|824.4|815.3|823.26|814.16|176
1659239700000|2022-07-31 03:55:00|824.36|815.26|823.49|814.39|824.61|815.51|823.27|814.17|217
1659240000000|2022-07-31 04:00:00|823.4|814.3|826.34|817.24|828.39|819.29|823.37|814.27|362
1659240300000|2022-07-31 04:05:00|826.36|817.26|826.84|817.74|827.18|818.08|825.86|816.76|347
1659240600000|2022-07-31 04:10:00|826.85|817.75|825.51|816.41|827.16|818.06|825.29|816.19|274
1659240900000|2022-07-31 04:15:00|825.57|816.47|827.03|817.93|828.03|818.93|825.57|816.47|286
1659241200000|2022-07-31 04:20:00|827.04|817.94|827.24|818.14|827.99|818.89|825.86|816.76|389
1659241500000|2022-07-31 04:25:00|827.25|818.15|829.89|820.79|830.07|820.97|826.92|817.82|348
1659241800000|2022-07-31 04:30:00|829.9|820.8|829.26|820.16|830.41|821.31|827.77|818.67|436
1659242100000|2022-07-31 04:35:00|829.28|820.18|828.97|819.87|829.3|820.2|828.23|819.13|320
1659242400000|2022-07-31 04:40:00|828.98|819.88|830.77|821.67|831.12|822.02|828.61|819.51|290
1659242700000|2022-07-31 04:45:00|830.82|821.72|831.8|822.7|831.81|822.71|829.67|820.57|257
1659243000000|2022-07-31 04:50:00|831.79|822.69|831.91|822.81|832.76|823.66|830.91|821.81|326
1659243300000|2022-07-31 04:55:00|831.9|822.8|831.71|822.61|832.64|823.54|831.09|821.99|326
1659243600000|2022-07-31 05:00:00|831.76|822.66|832.93|823.83|832.93|823.83|830.72|821.62|252
1659243900000|2022-07-31 05:05:00|832.92|823.82|832.87|823.77|833.37|824.27|829.92|820.82|339
1659244200000|2022-07-31 05:10:00|832.83|823.73|832.72|823.62|834.08|824.98|831.96|822.86|451
1659244500000|2022-07-31 05:15:00|832.77|823.67|833.78|824.68|834.96|825.86|832.73|823.63|411
1659244800000|2022-07-31 05:20:00|833.77|824.67|828.97|819.87|833.77|824.67|828.97|819.87|550
1659245100000|2022-07-31 05:25:00|828.93|819.83|827.73|818.63|829.74|820.64|827.72|818.62|474
1659245400000|2022-07-31 05:30:00|827.72|818.62|829.56|820.46|830.79|821.69|827.64|818.54|289
1659245700000|2022-07-31 05:35:00|829.55|820.45|828.97|819.87|830.22|821.12|828.64|819.54|201
1659246000000|2022-07-31 05:40:00|829|819.9|832.02|822.92|832.2|823.1|829|819.9|200
1659246300000|2022-07-31 05:45:00|832.06|822.96|830.72|821.62|832.09|822.99|829.96|820.86|362
1659246600000|2022-07-31 05:50:00|830.79|821.69|829.12|820.02|830.84|821.74|828.63|819.53|200
1659246900000|2022-07-31 05:55:00|829.13|820.03|827.25|818.15|829.13|820.03|826.8|817.7|452
1659247200000|2022-07-31 06:00:00|827.26|818.16|828.35|819.25|828.98|819.88|827.02|817.92|326
1659247500000|2022-07-31 06:05:00|828.34|819.24|828.03|818.93|828.35|819.25|827.81|818.71|141
1659247800000|2022-07-31 06:10:00|827.97|818.87|827.97|818.87|828.88|819.78|826.81|817.71|253
1659248100000|2022-07-31 06:15:00|827.95|818.85|830.88|821.78|830.88|821.78|827.22|818.12|205
1659248400000|2022-07-31 06:20:00|830.92|821.82|831.71|822.61|831.74|822.64|829.08|819.98|245
1659248700000|2022-07-31 06:25:00|831.7|822.6|830.99|821.89|832.72|823.62|830.99|821.89|235
1659249000000|2022-07-31 06:30:00|831.01|821.91|834.01|824.91|834.01|824.91|830.98|821.88|225
1659249300000|2022-07-31 06:35:00|834|824.9|832.09|822.99|834.18|825.08|832.08|822.98|333
1659249600000|2022-07-31 06:40:00|832.12|823.02|831.35|822.25|834.09|824.99|831.03|821.93|216
1659249900000|2022-07-31 06:45:00|831.36|822.26|832.91|823.81|832.92|823.82|831.36|822.26|120
1659250200000|2022-07-31 06:50:00|832.92|823.82|833.24|824.14|833.87|824.77|832.14|823.04|185
1659250500000|2022-07-31 06:55:00|833.29|824.19|833.63|824.53|834.29|825.19|832.68|823.58|321
1659250800000|2022-07-31 07:00:00|833.62|824.52|834.23|825.13|834.93|825.83|833.62|824.52|227
1659251100000|2022-07-31 07:05:00|834.22|825.12|832.29|823.19|836.27|827.17|832.25|823.15|310
1659251400000|2022-07-31 07:10:00|832.3|823.2|836.17|827.07|836.17|827.07|832.26|823.16|378
1659251700000|2022-07-31 07:15:00|836.19|827.09|836|826.9|837.9|828.8|835.05|825.95|488
1659252000000|2022-07-31 07:20:00|835.99|826.89|836.28|827.18|838.08|828.98|835.77|826.67|331
1659252300000|2022-07-31 07:25:00|836.27|827.17|834.91|825.81|836.27|827.17|834.82|825.72|263
1659252600000|2022-07-31 07:30:00|834.89|825.79|831.96|822.86|834.89|825.79|831.56|822.46|350
1659252900000|2022-07-31 07:35:00|831.97|822.87|830.99|821.89|833.32|824.22|830.91|821.81|286
1659253200000|2022-07-31 07:40:00|830.98|821.88|830.87|821.77|831.99|822.89|830.1|821|318
1659253500000|2022-07-31 07:45:00|830.85|821.75|830.1|821|830.85|821.75|828.27|819.17|391
1659253800000|2022-07-31 07:50:00|830.07|820.97|831.01|821.91|831.96|822.86|829.93|820.83|317
1659254100000|2022-07-31 07:55:00|831.02|821.92|829.4|820.3|831.19|822.09|829.35|820.25|264
1659254400000|2022-07-31 08:00:00|829.38|820.28|829|819.9|830.29|821.19|826.87|817.77|527
1659254700000|2022-07-31 08:05:00|829.05|819.95|830.15|821.05|830.49|821.39|828.96|819.86|326
1659255000000|2022-07-31 08:10:00|830.12|821.02|823.14|814.04|830.28|821.18|822.05|812.95|514
1659255300000|2022-07-31 08:15:00|823.2|814.1|825.09|815.99|825.41|816.31|821.98|812.88|664
1659255600000|2022-07-31 08:20:00|825.12|816.02|826.41|817.31|827.07|817.97|825.04|815.94|452
1659255900000|2022-07-31 08:25:00|826.42|817.32|827.18|818.08|827.43|818.33|826|816.9|321
1659256200000|2022-07-31 08:30:00|827.19|818.09|824.89|815.79|827.19|818.09|824.6|815.5|460
1659256500000|2022-07-31 08:35:00|824.86|815.76|821.77|812.67|825.1|816|821.76|812.66|448
1659256800000|2022-07-31 08:40:00|821.78|812.68|823.02|813.92|823.2|814.1|821.07|811.97|356
1659257100000|2022-07-31 08:45:00|823.03|813.93|816.86|807.76|823.03|813.93|815.36|806.26|593
1659257400000|2022-07-31 08:50:00|816.87|807.77|816.81|807.71|817.88|808.78|812.62|803.52|541
1659257700000|2022-07-31 08:55:00|816.82|807.72|816.45|807.35|818.18|809.08|815.83|806.73|436
1659258000000|2022-07-31 09:00:00|816.44|807.34|818.84|809.74|818.87|809.77|813.44|804.34|541
1659258300000|2022-07-31 09:05:00|818.78|809.68|820.07|810.97|820.2|811.1|818.71|809.61|282
1659258600000|2022-07-31 09:10:00|820.06|810.96|819.07|809.97|820.08|810.98|818.85|809.75|260
1659258900000|2022-07-31 09:15:00|819.04|809.94|822.85|813.75|823.25|814.15|818.92|809.82|463
1659259200000|2022-07-31 09:20:00|822.87|813.77|822.88|813.78|822.94|813.84|821.81|812.71|330
1659259500000|2022-07-31 09:25:00|822.87|813.77|822.21|813.11|823|813.9|821.78|812.68|250
1659259800000|2022-07-31 09:30:00|822.22|813.12|824.23|815.13|824.25|815.15|821.92|812.82|340
1659260100000|2022-07-31 09:35:00|824.24|815.14|825.82|816.72|826.68|817.58|824.23|815.13|273
1659260400000|2022-07-31 09:40:00|825.84|816.74|826.06|816.96|826.66|817.56|825.57|816.47|233
1659260700000|2022-07-31 09:45:00|826.02|816.92|826.7|817.6|826.73|817.63|825.59|816.49|301
1659261000000|2022-07-31 09:50:00|826.72|817.62|827.88|818.78|827.91|818.81|825.96|816.86|288
1659261300000|2022-07-31 09:55:00|827.89|818.79|829.01|819.91|829.01|819.91|827.62|818.52|230
1659261600000|2022-07-31 10:00:00|829|819.9|827.94|818.84|829.64|820.54|827.75|818.65|259
1659261900000|2022-07-31 10:05:00|827.89|818.79|828.95|819.85|828.95|819.85|825.5|816.4|387
1659262200000|2022-07-31 10:10:00|828.96|819.86|830.73|821.63|830.73|821.63|828.75|819.65|239
1659262500000|2022-07-31 10:15:00|830.69|821.59|832.78|823.68|833.22|824.12|829.92|820.82|423
1659262800000|2022-07-31 10:20:00|832.79|823.69|833.35|824.25|834.06|824.96|831.7|822.6|355
1659263100000|2022-07-31 10:25:00|833.36|824.26|833.78|824.68|834.02|824.92|831.79|822.69|248
1659263400000|2022-07-31 10:30:00|833.67|824.57|830.84|821.74|833.67|824.57|830.01|820.91|352
1659263700000|2022-07-31 10:35:00|830.83|821.73|832.19|823.09|832.7|823.6|830.2|821.1|352
1659264000000|2022-07-31 10:40:00|832.14|823.04|832.92|823.82|833.76|824.66|831.84|822.74|352
1659264300000|2022-07-31 10:45:00|832.88|823.78|833.62|824.52|834.05|824.95|831.91|822.81|328
1659264600000|2022-07-31 10:50:00|833.6|824.5|832.32|823.22|834.01|824.91|830.26|821.16|376
1659264900000|2022-07-31 10:55:00|832.29|823.19|837.75|828.65|838.92|829.82|831.9|822.8|640
1659265200000|2022-07-31 11:00:00|837.79|828.69|836.86|827.76|838.87|829.77|833.96|824.86|633
1659265500000|2022-07-31 11:05:00|836.83|827.73|835.79|826.69|836.85|827.75|834.87|825.77|419
1659265800000|2022-07-31 11:10:00|835.8|826.7|837.11|828.01|840.28|831.18|835.79|826.69|622
1659266100000|2022-07-31 11:15:00|837.12|828.02|837.01|827.91|837.84|828.74|835.57|826.47|399
1659266400000|2022-07-31 11:20:00|837.14|828.04|836.79|827.69|837.96|828.86|835.78|826.68|503
1659266700000|2022-07-31 11:25:00|836.78|827.68|832.82|823.72|836.78|827.68|832.8|823.7|442
1659267000000|2022-07-31 11:30:00|832.81|823.71|833.07|823.97|833.88|824.78|832.73|823.63|318
1659267300000|2022-07-31 11:35:00|833.05|823.95|833.14|824.04|833.83|824.73|832.74|823.64|167
1659267600000|2022-07-31 11:40:00|833.08|823.98|835.32|826.22|835.32|826.22|831.74|822.64|286
1659267900000|2022-07-31 11:45:00|835.33|826.23|834.91|825.81|836.82|827.72|833.91|824.81|478
1659268200000|2022-07-31 11:50:00|834.86|825.76|835.18|826.08|835.87|826.77|833.03|823.93|358
1659268500000|2022-07-31 11:55:00|835.16|826.06|835.96|826.86|838.36|829.26|834.87|825.77|497
1659268800000|2022-07-31 12:00:00|836.01|826.91|835.03|825.93|837.29|828.19|834.24|825.14|351
1659269100000|2022-07-31 12:05:00|835.04|825.94|833.81|824.71|836.45|827.35|833.75|824.65|436
1659269400000|2022-07-31 12:10:00|833.83|824.73|836.06|826.96|836.22|827.12|833.83|824.73|324
1659269700000|2022-07-31 12:15:00|836.01|826.91|832.83|823.73|836.08|826.98|832.21|823.11|374
1659270000000|2022-07-31 12:20:00|832.82|823.72|831.97|822.87|834.38|825.28|831.97|822.87|310
1659270300000|2022-07-31 12:25:00|831.96|822.86|833|823.9|833.01|823.91|831.3|822.2|339
1659270600000|2022-07-31 12:30:00|832.97|823.87|832.24|823.14|832.97|823.87|831.02|821.92|390
1659270900000|2022-07-31 12:35:00|832.31|823.21|833.03|823.93|833.82|824.72|832.09|822.99|338
1659271200000|2022-07-31 12:40:00|832.98|823.88|833.1|824|835.36|826.26|832.83|823.73|350
1659271500000|2022-07-31 12:45:00|833.14|824.04|837.15|828.05|837.15|828.05|832.99|823.89|365
1659271800000|2022-07-31 12:50:00|837.14|828.04|841.41|832.31|841.53|832.43|836.26|827.16|581
1659272100000|2022-07-31 12:55:00|841.36|832.26|841.02|831.92|843.23|834.13|839.15|830.05|582
1659272400000|2022-07-31 13:00:00|841.01|831.91|839.46|830.36|842.29|833.19|839.38|830.28|402
1659272700000|2022-07-31 13:05:00|839.47|830.37|838.87|829.77|841.03|831.93|838.35|829.25|296
1659273000000|2022-07-31 13:10:00|838.94|829.84|838.6|829.5|841.71|832.61|838.3|829.2|451
1659273300000|2022-07-31 13:15:00|838.57|829.47|837.86|828.76|839.03|829.93|837.65|828.55|334
1659273600000|2022-07-31 13:20:00|837.85|828.75|833.14|824.04|838.06|828.96|832.55|823.45|715
1659273900000|2022-07-31 13:25:00|833.17|824.07|834.15|825.05|836.19|827.09|832.28|823.18|614
1659274200000|2022-07-31 13:30:00|834.16|825.06|834.8|825.7|834.94|825.84|832.21|823.11|426
1659274500000|2022-07-31 13:35:00|834.83|825.73|835.02|825.92|836.17|827.07|834.29|825.19|327
1659274800000|2022-07-31 13:40:00|835.06|825.96|839.13|830.03|839.15|830.05|832.44|823.34|493
1659275100000|2022-07-31 13:45:00|839.11|830.01|837.22|828.12|839.11|830.01|836.21|827.11|454
1659275400000|2022-07-31 13:50:00|837.23|828.13|836.99|827.89|838.98|829.88|835.66|826.56|451
1659275700000|2022-07-31 13:55:00|836.96|827.86|835.81|826.71|837.36|828.26|835.8|826.7|412
1659276000000|2022-07-31 14:00:00|835.84|826.74|833.23|824.13|837.21|828.11|832.97|823.87|563
1659276300000|2022-07-31 14:05:00|833.26|824.16|835.17|826.07|835.24|826.14|832.83|823.73|450
1659276600000|2022-07-31 14:10:00|835.18|826.08|833.95|824.85|835.4|826.3|832.8|823.7|410
1659276900000|2022-07-31 14:15:00|833.94|824.84|836.2|827.1|836.29|827.19|832.97|823.87|388
1659277200000|2022-07-31 14:20:00|836.19|827.09|836.96|827.86|837.88|828.78|836.02|826.92|458
1659277500000|2022-07-31 14:25:00|836.95|827.85|840.39|831.29|840.98|831.88|835.23|826.13|419
1659277800000|2022-07-31 14:30:00|840.75|831.65|841.01|831.91|843.86|834.76|840.14|831.04|488
1659278100000|2022-07-31 14:35:00|841.05|831.95|843.28|834.18|843.71|834.61|840.95|831.85|480
1659278400000|2022-07-31 14:40:00|843.34|834.24|832.17|823.07|843.38|834.28|830.52|821.42|717
1659278700000|2022-07-31 14:45:00|832.07|822.97|837.3|828.2|838.06|828.96|830.97|821.87|764
1659279000000|2022-07-31 14:50:00|837.33|828.23|836.24|827.14|838.96|829.86|835.77|826.67|439
1659279300000|2022-07-31 14:55:00|836.26|827.16|837.12|828.02|837.35|828.25|834.76|825.66|509
1659279600000|2022-07-31 15:00:00|837.11|828.01|838.76|829.66|839.92|830.82|837.04|827.94|547
1659279900000|2022-07-31 15:05:00|838.75|829.65|839.15|830.05|839.37|830.27|837.88|828.78|457
1659280200000|2022-07-31 15:10:00|839.08|829.98|834.99|825.89|839.08|829.98|834.74|825.64|436
1659280500000|2022-07-31 15:15:00|834.98|825.88|837.43|828.33|837.86|828.76|834|824.9|439
1659280800000|2022-07-31 15:20:00|837.48|828.38|838.97|829.87|840.87|831.77|837.45|828.35|463
1659281100000|2022-07-31 15:25:00|839.03|829.93|839.07|829.97|839.26|830.16|837.91|828.81|395
1659281400000|2022-07-31 15:30:00|839.11|830.01|839.48|830.38|839.95|830.85|838.88|829.78|342
1659281700000|2022-07-31 15:35:00|839.5|830.4|841.3|832.2|841.34|832.24|839.5|830.4|331
1659282000000|2022-07-31 15:40:00|841.31|832.21|839.12|830.02|841.4|832.3|837.27|828.17|455
1659282300000|2022-07-31 15:45:00|839.11|830.01|839.15|830.05|840.31|831.21|838.22|829.12|347
1659282600000|2022-07-31 15:50:00|839.24|830.14|839.9|830.8|842.1|833|839.12|830.02|451
1659282900000|2022-07-31 15:55:00|839.91|830.81|841.51|832.41|841.9|832.8|839.42|830.32|405
1659283200000|2022-07-31 16:00:00|841.6|832.5|840.2|831.1|842.35|833.25|840.2|831.1|451
1659283500000|2022-07-31 16:05:00|840.12|831.02|842.39|833.29|842.72|833.62|838.04|828.94|483
1659283800000|2022-07-31 16:10:00|842.37|833.27|845.05|835.95|845.11|836.01|841.12|832.02|472
1659284100000|2022-07-31 16:15:00|845.09|835.99|847.15|838.05|847.88|838.78|840.73|831.63|782
1659284400000|2022-07-31 16:20:00|847.16|838.06|874.78|865.68|877|867.9|847.16|838.06|899
1659284700000|2022-07-31 16:25:00|874.75|865.65|876|866.9|877.7|868.6|863.66|854.56|1015
1659285000000|2022-07-31 16:30:00|875.95|866.85|890.68|881.58|891.27|882.17|872.24|863.14|1009
1659285300000|2022-07-31 16:35:00|890.54|881.44|895.13|886.03|904.16|895.06|889.12|880.02|1089
1659285600000|2022-07-31 16:40:00|895.04|885.94|894.36|885.26|897.01|887.91|889.51|880.41|912
1659285900000|2022-07-31 16:45:00|894.38|885.28|891.96|882.86|899.2|890.1|890.32|881.22|881
1659286200000|2022-07-31 16:50:00|891.97|882.87|888.85|879.75|893.42|884.32|887.86|878.76|742
1659286500000|2022-07-31 16:55:00|888.87|879.77|896.04|886.94|898.65|889.55|888.1|879|790
1659286800000|2022-07-31 17:00:00|896.06|886.96|898.47|889.37|898.76|889.66|892.06|882.96|813
1659287100000|2022-07-31 17:05:00|897.52|888.42|899.05|889.95|902.93|893.83|894.2|885.1|822
1659287400000|2022-07-31 17:10:00|899.07|889.97|899.9|890.8|909.14|900.04|897.7|888.6|879
1659287700000|2022-07-31 17:15:00|899.89|890.79|899|889.9|900.82|891.72|898.34|889.24|650
1659288000000|2022-07-31 17:20:00|898.95|889.85|900.33|891.23|901.67|892.57|898.29|889.19|775
1659288300000|2022-07-31 17:25:00|900.34|891.24|899.34|890.24|900.78|891.68|896.87|887.77|695
1659288600000|2022-07-31 17:30:00|899.5|890.4|899.35|890.25|900.13|891.03|896.38|887.28|639
1659288900000|2022-07-31 17:35:00|899.24|890.14|896.31|887.21|899.25|890.15|894.86|885.76|576
1659289200000|2022-07-31 17:40:00|896.35|887.25|898.89|889.79|899.9|890.8|895.67|886.57|548
1659289500000|2022-07-31 17:45:00|898.91|889.81|897.82|888.72|899.42|890.32|896.85|887.75|517
1659289800000|2022-07-31 17:50:00|897.79|888.69|902.27|893.17|903.04|893.94|897.79|888.69|417
1659290100000|2022-07-31 17:55:00|902.31|893.21|909.29|900.19|914.26|905.16|902.31|893.21|863
1659290400000|2022-07-31 18:00:00|909.31|900.21|912.45|903.35|913.45|904.35|907.17|898.07|828
1659290700000|2022-07-31 18:05:00|912.44|903.34|917.98|908.88|921.08|911.98|912.08|902.98|971
1659291000000|2022-07-31 18:10:00|917.91|908.81|917.98|908.88|923.26|914.16|916.35|907.25|1007
1659291300000|2022-07-31 18:15:00|917.95|908.85|917.29|908.19|919.23|910.13|914.23|905.13|942
1659291600000|2022-07-31 18:20:00|917.39|908.29|916.17|907.07|920.46|911.36|916.17|907.07|809
1659291900000|2022-07-31 18:25:00|916.2|907.1|905.16|896.06|916.5|907.4|904.27|895.17|879
1659292200000|2022-07-31 18:30:00|905.18|896.08|890.4|881.3|908.47|899.37|887.72|878.62|1117
1659292500000|2022-07-31 18:35:00|890.23|881.13|897.83|888.73|898.09|888.99|884.98|875.88|1046
1659292800000|2022-07-31 18:40:00|897.75|888.65|899.24|890.14|899.88|890.78|892.8|883.7|962
1659293100000|2022-07-31 18:45:00|899.31|890.21|896.13|887.03|900.05|890.95|894.91|885.81|721
1659293400000|2022-07-31 18:50:00|896.1|887|901.78|892.68|901.78|892.68|894.01|884.91|681
1659293700000|2022-07-31 18:55:00|901.79|892.69|902.06|892.96|903.19|894.09|898.64|889.54|690
1659294000000|2022-07-31 19:00:00|902.01|892.91|914.86|905.76|914.86|905.76|899.44|890.34|775
1659294300000|2022-07-31 19:05:00|914.89|905.79|913.29|904.19|918.92|909.82|910.92|901.82|927
1659294600000|2022-07-31 19:10:00|913.27|904.17|910.03|900.93|915.01|905.91|908.97|899.87|529
1659294900000|2022-07-31 19:15:00|910.07|900.97|911.14|902.04|914.27|905.17|907.18|898.08|696
1659295200000|2022-07-31 19:20:00|911.15|902.05|911.9|902.8|913.58|904.48|910.97|901.87|552
1659295500000|2022-07-31 19:25:00|911.86|902.76|907.97|898.87|911.87|902.77|906.82|897.72|614
1659295800000|2022-07-31 19:30:00|907.98|898.88|909.13|900.03|912.06|902.96|907.01|897.91|510
1659296100000|2022-07-31 19:35:00|909.18|900.08|914.03|904.93|915.25|906.15|908.79|899.69|561
1659296400000|2022-07-31 19:40:00|914.06|904.96|910.04|900.94|914.11|905.01|909.11|900.01|449
1659296700000|2022-07-31 19:45:00|910.01|900.91|908.71|899.61|910.16|901.06|907.63|898.53|452
1659297000000|2022-07-31 19:50:00|908.68|899.58|906.82|897.72|910.09|900.99|906.54|897.44|456
1659297300000|2022-07-31 19:55:00|906.8|897.7|904.58|895.48|907.25|898.15|903.27|894.17|466
1659297600000|2022-07-31 20:00:00|904.61|895.51|906.05|896.95|908.57|899.47|903.9|894.8|559
1659297900000|2022-07-31 20:05:00|906.09|896.99|906.17|897.07|907.26|898.16|905.1|896|338
1659298200000|2022-07-31 20:10:00|906.22|897.12|908.11|899.01|908.85|899.75|906.22|897.12|307
1659298500000|2022-07-31 20:15:00|908.13|899.03|914.91|905.81|915.26|906.16|907.35|898.25|410
1659298800000|2022-07-31 20:20:00|914.9|905.8|911.73|902.63|914.9|905.8|909.01|899.91|570
1659299100000|2022-07-31 20:25:00|911.71|902.61|909.84|900.74|912.91|903.81|909.84|900.74|392
1659299400000|2022-07-31 20:30:00|909.81|900.71|909.34|900.24|910.43|901.33|907.9|898.8|402
1659299700000|2022-07-31 20:35:00|909.33|900.23|907.88|898.78|910.29|901.19|907.11|898.01|499
1659300000000|2022-07-31 20:40:00|907.9|898.8|911.94|902.84|911.96|902.86|907.6|898.5|380
1659300300000|2022-07-31 20:45:00|911.87|902.77|912.08|902.98|915.88|906.78|911.05|901.95|524
1659300600000|2022-07-31 20:50:00|911.96|902.86|912.23|903.13|917.23|908.13|911.77|902.67|602
1659300900000|2022-07-31 20:55:00|912.41|903.31|911.92|902.82|913.05|903.95|911.09|901.99|453
1659301200000|2022-07-31 21:00:00|911.91|902.81|911.75|902.65|915.1|906|911.75|902.65|520
1659301500000|2022-07-31 21:05:00|911.85|902.75|912.83|903.73|915.15|906.05|908.9|899.8|539
1659301800000|2022-07-31 21:10:00|912.77|903.67|921.76|912.66|922.76|913.66|912.69|903.59|635
1659302100000|2022-07-31 21:15:00|921.74|912.64|919.71|910.61|925.05|915.95|919.56|910.46|645
1659302400000|2022-07-31 21:20:00|919.95|910.85|913.57|904.47|920.84|911.74|913.55|904.45|555
1659302700000|2022-07-31 21:25:00|913.69|904.59|907.62|898.52|913.71|904.61|907.2|898.1|444
1659303000000|2022-07-31 21:30:00|907.55|898.45|905.08|895.98|907.62|898.52|902.33|893.23|569
1659303300000|2022-07-31 21:35:00|905.15|896.05|903.37|894.27|905.31|896.21|900.3|891.2|578
1659303600000|2022-07-31 21:40:00|903.45|894.35|902.24|893.14|903.79|894.69|898.09|888.99|695
1659303900000|2022-07-31 21:45:00|902.23|893.13|900|890.9|902.3|893.2|898.91|889.81|619
1659304200000|2022-07-31 21:50:00|899.98|890.88|899.53|890.43|902.87|893.77|898.07|888.97|610
1659304500000|2022-07-31 21:55:00|899.27|890.17|900.61|891.51|901.53|892.43|899.18|890.08|479
1659304800000|2022-07-31 22:00:00|900.63|891.53|900.44|891.34|901.93|892.83|896.39|887.29|778
1659305100000|2022-07-31 22:05:00|900.43|891.33|899.82|890.72|901.15|892.05|898.08|888.98|577
1659305400000|2022-07-31 22:10:00|899.75|890.65|898.03|888.93|900.77|891.67|896.74|887.64|659
1659305700000|2022-07-31 22:15:00|898.04|888.94|898.25|889.15|899.85|890.75|896.07|886.97|652
1659306000000|2022-07-31 22:20:00|898.26|889.16|895.12|886.02|898.26|889.16|893.61|884.51|758
1659306300000|2022-07-31 22:25:00|895.09|885.99|891.14|882.04|896.09|886.99|889.77|880.67|824
1659306600000|2022-07-31 22:30:00|891.2|882.1|885.24|876.14|891.37|882.27|885|875.9|865
1659306900000|2022-07-31 22:35:00|885.22|876.12|876.57|867.47|886.06|876.96|874.56|865.46|904
1659307200000|2022-07-31 22:40:00|876.6|867.5|877.9|868.8|881.92|872.82|876.35|867.25|882
1659307500000|2022-07-31 22:45:00|877.91|868.81|870.12|861.02|878.66|869.56|869.41|860.31|878
1659307800000|2022-07-31 22:50:00|870.13|861.03|876.49|867.39|878.1|869|869.78|860.68|730
1659308100000|2022-07-31 22:55:00|876.2|867.1|880.64|871.54|881.11|872.01|874.96|865.86|767
1659308400000|2022-07-31 23:00:00|880.71|871.61|879.81|870.71|880.85|871.75|877.36|868.26|641
1659308700000|2022-07-31 23:05:00|879.76|870.66|873.54|864.44|879.81|870.71|873.01|863.91|762
1659309000000|2022-07-31 23:10:00|873.79|864.69|872.28|863.18|874.82|865.72|870.11|861.01|687
1659309300000|2022-07-31 23:15:00|872.35|863.25|873|863.9|875.36|866.26|872.14|863.04|617
1659309600000|2022-07-31 23:20:00|873.07|863.97|873.83|864.73|874.42|865.32|872.07|862.97|539
1659309900000|2022-07-31 23:25:00|873.64|864.54|867.89|858.79|873.64|864.54|867.12|858.02|693
1659310200000|2022-07-31 23:30:00|867.93|858.83|871.17|862.07|871.17|862.07|867.8|858.7|665
1659310500000|2022-07-31 23:35:00|871.22|862.12|874.99|865.89|876.11|867.01|870.24|861.14|617
1659310800000|2022-07-31 23:40:00|875.15|866.05|875.95|866.85|880.4|871.3|874.85|865.75|798
1659311100000|2022-07-31 23:45:00|876.2|867.1|872|862.9|876.71|867.61|871.06|861.96|736
1659311400000|2022-07-31 23:50:00|871.99|862.89|866.89|857.79|872.45|863.35|866.58|857.48|757
1659311700000|2022-07-31 23:55:00|866.61|857.51|866.88|857.78|868.2|859.1|866.37|857.27|600
1659312000000|2022-08-01 00:00:00|866.98|857.88|866.06|856.96|867.82|858.72|862.64|853.54|708
1659312300000|2022-08-01 00:05:00|866.2|857.1|867.17|858.07|867.9|858.8|865.84|856.74|565
1659312600000|2022-08-01 00:10:00|867.2|858.1|868.16|859.06|870.1|861|867.02|857.92|532
1659312900000|2022-08-01 00:15:00|868.35|859.25|866.9|857.8|872.72|863.62|864.6|855.5|719
1659313200000|2022-08-01 00:20:00|866.85|857.75|866.05|856.95|868|858.9|863.45|854.35|646
1659313500000|2022-08-01 00:25:00|866.55|857.45|870.74|861.64|871.75|862.65|865.2|856.1|563
1659313800000|2022-08-01 00:30:00|870.95|861.85|870.13|861.03|874.3|865.2|869.34|860.24|659
1659314100000|2022-08-01 00:35:00|870.14|861.04|871.13|862.03|871.45|862.35|869.3|860.2|604
1659314400000|2022-08-01 00:40:00|870.93|861.83|873.69|864.59|876.3|867.2|870.85|861.75|570
1659314700000|2022-08-01 00:45:00|873.68|864.58|872.98|863.88|875.3|866.2|872.68|863.58|520
1659315000000|2022-08-01 00:50:00|873.23|864.13|877.22|868.12|878.08|868.98|872.85|863.75|542
1659315300000|2022-08-01 00:55:00|877.44|868.34|881.23|872.13|881.45|872.35|877.25|868.15|562
1659315600000|2022-08-01 01:00:00|881.25|872.15|877.98|868.88|881.25|872.15|875.74|866.64|582
1659315900000|2022-08-01 01:05:00|877.8|868.7|881.85|872.75|883.05|873.95|876.58|867.48|565
1659316200000|2022-08-01 01:10:00|881.95|872.85|886.77|877.67|887.22|878.12|880.96|871.86|664
1659316500000|2022-08-01 01:15:00|886.72|877.62|889.84|880.74|890.05|880.95|885.05|875.95|778
1659316800000|2022-08-01 01:20:00|889.74|880.64|892.76|883.66|894.05|884.95|888.05|878.95|643
1659317100000|2022-08-01 01:25:00|892.71|883.61|896.4|887.3|897.9|888.8|891.85|882.75|645
1659317400000|2022-08-01 01:30:00|896.43|887.33|892.91|883.81|896.95|887.85|892.7|883.6|699
1659317700000|2022-08-01 01:35:00|892.75|883.65|893.72|884.62|893.95|884.85|890.57|881.47|566
1659318000000|2022-08-01 01:40:00|893.6|884.5|890.7|881.6|894.1|885|889.13|880.03|620
1659318300000|2022-08-01 01:45:00|890.45|881.35|887.05|877.95|891.4|882.3|886.05|876.95|577
1659318600000|2022-08-01 01:50:00|887.4|878.3|886.86|877.76|888.79|879.69|886.05|876.95|541
1659318900000|2022-08-01 01:55:00|886.71|877.61|891.12|882.02|891.21|882.11|886.21|877.11|504
1659319200000|2022-08-01 02:00:00|891.09|881.99|898.4|889.3|898.4|889.3|891.09|881.99|741
1659319500000|2022-08-01 02:05:00|898.3|889.2|898.05|888.95|903.25|894.15|894.75|885.65|792
1659319800000|2022-08-01 02:10:00|898.04|888.94|895.95|886.85|898.07|888.97|893.72|884.62|721
1659320100000|2022-08-01 02:15:00|896.05|886.95|893.92|884.82|898.25|889.15|893.79|884.69|675
1659320400000|2022-08-01 02:20:00|893.85|884.75|890.69|881.59|894.32|885.22|890.68|881.58|506
1659320700000|2022-08-01 02:25:00|890.8|881.7|891.75|882.65|892.8|883.7|889.48|880.38|583
1659321000000|2022-08-01 02:30:00|891.9|882.8|890.95|881.85|893.19|884.09|890.79|881.69|461
1659321300000|2022-08-01 02:35:00|891.06|881.96|888.3|879.2|891.07|881.97|887.74|878.64|599
1659321600000|2022-08-01 02:40:00|888.1|879|888.84|879.74|889.43|880.33|887.39|878.29|455
1659321900000|2022-08-01 02:45:00|888.94|879.84|888.35|879.25|892.4|883.3|887.39|878.29|497
1659322200000|2022-08-01 02:50:00|888.32|879.22|890.38|881.28|891.36|882.26|887.65|878.55|503
1659322500000|2022-08-01 02:55:00|890.37|881.27|891.11|882.01|891.35|882.25|888.85|879.75|467
1659322800000|2022-08-01 03:00:00|891.12|882.02|891.75|882.65|893.67|884.57|890.35|881.25|550
1659323100000|2022-08-01 03:05:00|891.65|882.55|889.92|880.82|893.97|884.87|889.87|880.77|532
1659323400000|2022-08-01 03:10:00|889.93|880.83|888.25|879.15|889.95|880.85|887.37|878.27|428
1659323700000|2022-08-01 03:15:00|888.38|879.28|882.25|873.15|888.38|879.28|882.2|873.1|659
1659324000000|2022-08-01 03:20:00|882.21|873.11|882.97|873.87|883.7|874.6|881.41|872.31|465
1659324300000|2022-08-01 03:25:00|883.02|873.92|881.5|872.4|883.4|874.3|880.43|871.33|575
1659324600000|2022-08-01 03:30:00|881.49|872.39|882.62|873.52|883.59|874.49|881.44|872.34|464
1659324900000|2022-08-01 03:35:00|882.61|873.51|884.5|875.4|884.61|875.51|882.41|873.31|511
1659325200000|2022-08-01 03:40:00|884.47|875.37|884.48|875.38|884.75|875.65|884|874.9|403
1659325500000|2022-08-01 03:45:00|884.43|875.33|886.51|877.41|888.32|879.22|884.1|875|561
1659325800000|2022-08-01 03:50:00|886.53|877.43|890.27|881.17|891.25|882.15|886.21|877.11|615
1659326100000|2022-08-01 03:55:00|890.18|881.08|895.85|886.75|897.22|888.12|890.18|881.08|540
1659326400000|2022-08-01 04:00:00|896|886.9|891.4|882.3|896.2|887.1|889.85|880.75|560
1659326700000|2022-08-01 04:05:00|891.39|882.29|888.8|879.7|892.35|883.25|887.9|878.8|653
1659327000000|2022-08-01 04:10:00|888.79|879.69|889.7|880.6|891.4|882.3|888.65|879.55|436
1659327300000|2022-08-01 04:15:00|889.69|880.59|888.84|879.74|890.12|881.02|886.97|877.87|519
1659327600000|2022-08-01 04:20:00|888.89|879.79|894.08|884.98|894.2|885.1|887.7|878.6|529
1659327900000|2022-08-01 04:25:00|894|884.9|894.09|884.99|894.99|885.89|892.77|883.67|455
1659328200000|2022-08-01 04:30:00|894.18|885.08|894.95|885.85|896.15|887.05|893.66|884.56|548
1659328500000|2022-08-01 04:35:00|895.2|886.1|895.5|886.4|897.8|888.7|894.87|885.77|563
1659328800000|2022-08-01 04:40:00|895.49|886.39|897.2|888.1|897.2|888.1|894.5|885.4|512
1659329100000|2022-08-01 04:45:00|896.93|887.83|893.73|884.63|897.1|888|892.65|883.55|663
1659329400000|2022-08-01 04:50:00|893.75|884.65|894.15|885.05|894.75|885.65|892.71|883.61|403
1659329700000|2022-08-01 04:55:00|894.1|885|896.64|887.54|898.81|889.71|893.75|884.65|444
1659330000000|2022-08-01 05:00:00|896.59|887.49|895.88|886.78|898.85|889.75|894.8|885.7|427
1659330300000|2022-08-01 05:05:00|895.87|886.77|892.7|883.6|895.87|886.77|891.77|882.67|526
1659330600000|2022-08-01 05:10:00|892.75|883.65|888.71|879.61|892.8|883.7|888.47|879.37|570
1659330900000|2022-08-01 05:15:00|888.89|879.79|884.83|875.73|889|879.9|882.68|873.58|713
1659331200000|2022-08-01 05:20:00|885.01|875.91|886.75|877.65|887.35|878.25|884.65|875.55|380
1659331500000|2022-08-01 05:25:00|886.85|877.75|890|880.9|890.75|881.65|886.8|877.7|175
1659331800000|2022-08-01 05:30:00|890.05|880.95|885.8|876.7|890.05|880.95|885.79|876.69|443
1659332100000|2022-08-01 05:35:00|885.81|876.71|887.04|877.94|887.25|878.15|883.95|874.85|561
1659332400000|2022-08-01 05:40:00|887.1|878|878.35|869.25|887.15|878.05|878.1|869|716
1659332700000|2022-08-01 05:45:00|878.47|869.37|881.1|872|882.09|872.99|876.72|867.62|709
1659333000000|2022-08-01 05:50:00|880.85|871.75|877.9|868.8|881.39|872.29|877.47|868.37|535
1659333300000|2022-08-01 05:55:00|877.75|868.65|879.25|870.15|882.4|873.3|877.75|868.65|643
1659333600000|2022-08-01 06:00:00|879.18|870.08|878.73|869.63|880.69|871.59|877.88|868.78|524
1659333900000|2022-08-01 06:05:00|878.63|869.53|877.85|868.75|879.72|870.62|876.2|867.1|496
1659334200000|2022-08-01 06:10:00|877.75|868.65|874.9|865.8|878.15|869.05|874.76|865.66|590
1659334500000|2022-08-01 06:15:00|874.94|865.84|874.84|865.74|876.02|866.92|871.78|862.68|645
1659334800000|2022-08-01 06:20:00|874.81|865.71|874.77|865.67|876.12|867.02|874.25|865.15|533
1659335100000|2022-08-01 06:25:00|874.9|865.8|868.08|858.98|875.01|865.91|867.82|858.72|836
1659335400000|2022-08-01 06:30:00|868.09|858.99|869.95|860.85|870.99|861.89|866.69|857.59|721
1659335700000|2022-08-01 06:35:00|869.96|860.86|869.78|860.68|871.85|862.75|868.2|859.1|695
1659336000000|2022-08-01 06:40:00|869.77|860.67|867.86|858.76|870.88|861.78|866.73|857.63|660
1659336300000|2022-08-01 06:45:00|867.91|858.81|869.89|860.79|870.89|861.79|867.06|857.96|655
1659336600000|2022-08-01 06:50:00|869.95|860.85|870.44|861.34|872.87|863.77|869.77|860.67|612
1659336900000|2022-08-01 06:55:00|870.36|861.26|870.39|861.29|872.21|863.11|869.55|860.45|553
1659337200000|2022-08-01 07:00:00|870.67|861.57|870.1|861|871.33|862.23|868.1|859|757
1659337500000|2022-08-01 07:05:00|870.15|861.05|871.82|862.72|873.52|864.42|869.74|860.64|550
1659337800000|2022-08-01 07:10:00|871.69|862.59|870.73|861.63|873.85|864.75|870.58|861.48|554
1659338100000|2022-08-01 07:15:00|870.8|861.7|866.59|857.49|870.86|861.76|865.21|856.11|810
1659338400000|2022-08-01 07:20:00|866.56|857.46|867.76|858.66|868.2|859.1|866.19|857.09|562
1659338700000|2022-08-01 07:25:00|867.83|858.73|868.52|859.42|869.95|860.85|867.13|858.03|466
1659339000000|2022-08-01 07:30:00|868.51|859.41|870.79|861.69|872.37|863.27|868.3|859.2|598
1659339300000|2022-08-01 07:35:00|870.76|861.66|874.89|865.79|875.42|866.32|870.76|861.66|571
1659339600000|2022-08-01 07:40:00|874.94|865.84|879.41|870.31|879.86|870.76|873.96|864.86|685
1659339900000|2022-08-01 07:45:00|879.45|870.35|880.86|871.76|881.31|872.21|879.15|870.05|612
1659340200000|2022-08-01 07:50:00|880.88|871.78|886.31|877.21|886.35|877.25|879.55|870.45|663
1659340500000|2022-08-01 07:55:00|886.3|877.2|884.91|875.81|886.75|877.65|883.45|874.35|739
1659340800000|2022-08-01 08:00:00|884.9|875.8|884.14|875.04|886.25|877.15|882.83|873.73|725
1659341100000|2022-08-01 08:05:00|884.2|875.1|885.4|876.3|888.69|879.59|884.01|874.91|641
1659341400000|2022-08-01 08:10:00|885.48|876.38|883.59|874.49|887.1|878|882.79|873.69|722
1659341700000|2022-08-01 08:15:00|883.66|874.56|884.86|875.76|885.95|876.85|882.01|872.91|621
1659342000000|2022-08-01 08:20:00|884.91|875.81|881.91|872.81|884.91|875.81|881.71|872.61|636
1659342300000|2022-08-01 08:25:00|881.81|872.71|879.03|869.93|882.01|872.91|878.84|869.74|567
1659342600000|2022-08-01 08:30:00|878.83|869.73|881.88|872.78|882.35|873.25|878.83|869.73|516
1659342900000|2022-08-01 08:35:00|881.98|872.88|880.35|871.25|882.82|873.72|879.62|870.52|491
1659343200000|2022-08-01 08:40:00|880.28|871.18|877.24|868.14|880.55|871.45|876.24|867.14|535
1659343500000|2022-08-01 08:45:00|877.26|868.16|878.05|868.95|878.3|869.2|874.99|865.89|588
1659343800000|2022-08-01 08:50:00|878.07|868.97|875.87|866.77|878.25|869.15|875.66|866.56|504
1659344100000|2022-08-01 08:55:00|875.82|866.72|876.2|867.1|877.06|867.96|875.16|866.06|543
1659344400000|2022-08-01 09:00:00|876.19|867.09|877.4|868.3|877.46|868.36|873.55|864.45|574
1659344700000|2022-08-01 09:05:00|877.39|868.29|878.16|869.06|879.35|870.25|876.83|867.73|506
1659345000000|2022-08-01 09:10:00|878.2|869.1|879.24|870.14|879.35|870.25|877.35|868.25|487
1659345300000|2022-08-01 09:15:00|879.22|870.12|875.61|866.51|879.5|870.4|875.01|865.91|703
1659345600000|2022-08-01 09:20:00|875.6|866.5|877.25|868.15|877.57|868.47|875.6|866.5|528
1659345900000|2022-08-01 09:25:00|877.12|868.02|874.84|865.74|877.48|868.38|874.35|865.25|401
1659346200000|2022-08-01 09:30:00|874.74|865.64|877.44|868.34|877.75|868.65|874.19|865.09|536
1659346500000|2022-08-01 09:35:00|877.33|868.23|876.92|867.82|877.46|868.36|875.06|865.96|558
1659346800000|2022-08-01 09:40:00|876.94|867.84|875.82|866.72|878.7|869.6|875.82|866.72|530
1659347100000|2022-08-01 09:45:00|875.97|866.87|873.95|864.85|876.1|867|872.98|863.88|540
1659347400000|2022-08-01 09:50:00|874.1|865|870.93|861.83|874.25|865.15|870.22|861.12|574
1659347700000|2022-08-01 09:55:00|871.07|861.97|872.18|863.08|872.61|863.51|870.34|861.24|538
1659348000000|2022-08-01 10:00:00|872.23|863.13|871.11|862.01|872.49|863.39|869.93|860.83|624
1659348300000|2022-08-01 10:05:00|871.22|862.12|868.15|859.05|871.25|862.15|867.6|858.5|666
1659348600000|2022-08-01 10:10:00|868.14|859.04|866.16|857.06|868.94|859.84|866.15|857.05|625
1659348900000|2022-08-01 10:15:00|866.15|857.05|868.18|859.08|868.51|859.41|865.79|856.69|642
1659349200000|2022-08-01 10:20:00|868.3|859.2|867.1|858|868.3|859.2|866.12|857.02|571
1659349500000|2022-08-01 10:25:00|867.07|857.97|865.79|856.69|867.4|858.3|865.59|856.49|510
1659349800000|2022-08-01 10:30:00|865.9|856.8|862.83|853.73|866|856.9|860.3|851.2|602
1659350100000|2022-08-01 10:35:00|862.81|853.71|859.27|850.17|862.83|853.73|856.15|847.05|777
1659350400000|2022-08-01 10:40:00|859.24|850.14|851|841.9|859.9|850.8|851|841.9|817
1659350700000|2022-08-01 10:45:00|850.75|841.65|851.35|842.25|854.35|845.25|849.2|840.1|931
1659351000000|2022-08-01 10:50:00|851.3|842.2|847.26|838.16|851.3|842.2|845.98|836.88|801
1659351300000|2022-08-01 10:55:00|847.27|838.17|847.05|837.95|850.23|841.13|846.16|837.06|748
1659351600000|2022-08-01 11:00:00|847|837.9|846.9|837.8|849.4|840.3|846.19|837.09|844
1659351900000|2022-08-01 11:05:00|847.1|838|845.11|836.01|847.6|838.5|843.58|834.48|807
1659352200000|2022-08-01 11:10:00|845.16|836.06|844.07|834.97|845.56|836.46|842.31|833.21|711
1659352500000|2022-08-01 11:15:00|844.12|835.02|850.87|841.77|851.3|842.2|843.98|834.88|732
1659352800000|2022-08-01 11:20:00|850.97|841.87|847.86|838.76|851.9|842.8|847.05|837.95|672
1659353100000|2022-08-01 11:25:00|847.81|838.71|847.85|838.75|848.63|839.53|846.79|837.69|630
1659353400000|2022-08-01 11:30:00|847.86|838.76|847.26|838.16|850.25|841.15|847.2|838.1|623
1659353700000|2022-08-01 11:35:00|847.28|838.18|845.96|836.86|848.45|839.35|845.63|836.53|555
1659354000000|2022-08-01 11:40:00|846.05|836.95|850.29|841.19|850.93|841.83|846.04|836.94|724
1659354300000|2022-08-01 11:45:00|850.23|841.13|852.28|843.18|852.98|843.88|849.99|840.89|616
1659354600000|2022-08-01 11:50:00|852.29|843.19|852.8|843.7|854.06|844.96|851.83|842.73|501
1659354900000|2022-08-01 11:55:00|852.9|843.8|853.91|844.81|854.3|845.2|852.8|843.7|591
1659355200000|2022-08-01 12:00:00|853.86|844.76|852.77|843.67|855.35|846.25|852.74|843.64|652
1659355500000|2022-08-01 12:05:00|852.74|843.64|852.4|843.3|853.95|844.85|850.86|841.76|648
1659355800000|2022-08-01 12:10:00|852.27|843.17|849.29|840.19|852.46|843.36|848.61|839.51|527
1659356100000|2022-08-01 12:15:00|849.3|840.2|847.12|838.02|849.48|840.38|846.05|836.95|581
1659356400000|2022-08-01 12:20:00|847.13|838.03|848.4|839.3|848.67|839.57|845.99|836.89|567
1659356700000|2022-08-01 12:25:00|848.45|839.35|848.98|839.88|849.33|840.23|845.88|836.78|540
1659357000000|2022-08-01 12:30:00|849.06|839.96|853.87|844.77|855.78|846.68|849.05|839.95|820
1659357300000|2022-08-01 12:35:00|853.85|844.75|855.91|846.81|857.95|848.85|853.01|843.91|536
1659357600000|2022-08-01 12:40:00|855.88|846.78|849.97|840.87|856.1|847|849.7|840.6|703
1659357900000|2022-08-01 12:45:00|849.98|840.88|847.72|838.62|850.27|841.17|846.21|837.11|639
1659358200000|2022-08-01 12:50:00|847.75|838.65|846.28|837.18|848.9|839.8|846.23|837.13|701
1659358500000|2022-08-01 12:55:00|846.07|836.97|843.89|834.79|846.28|837.18|842.38|833.28|636
1659358800000|2022-08-01 13:00:00|843.9|834.8|838.95|829.85|843.92|834.82|838.59|829.49|789
1659359100000|2022-08-01 13:05:00|839|829.9|841.12|832.02|841.3|832.2|837.45|828.35|712
1659359400000|2022-08-01 13:10:00|841.11|832.01|837.78|828.68|841.11|832.01|837.2|828.1|774
1659359700000|2022-08-01 13:15:00|837.65|828.55|839.29|830.19|840.92|831.82|836.05|826.95|734
1659360000000|2022-08-01 13:20:00|839.28|830.18|842.68|833.58|845.45|836.35|839.25|830.15|762
1659360300000|2022-08-01 13:25:00|842.67|833.57|841.1|832|842.84|833.74|838.43|829.33|818
1659360600000|2022-08-01 13:30:00|841|831.9|837.17|828.07|842.41|833.31|833.5|824.4|1036
1659360900000|2022-08-01 13:35:00|837.08|827.98|838.31|829.21|839.85|830.75|832.78|823.68|984
1659361200000|2022-08-01 13:40:00|838.25|829.15|849.24|840.14|849.38|840.28|836.92|827.82|993
1659361500000|2022-08-01 13:45:00|849.26|840.16|848.99|839.89|853.35|844.25|847.73|838.63|975
1659361800000|2022-08-01 13:50:00|849.15|840.05|854.21|845.11|854.49|845.39|848.81|839.71|898
1659362100000|2022-08-01 13:55:00|854.22|845.12|853.8|844.7|856.3|847.2|852.06|842.96|879
1659362400000|2022-08-01 14:00:00|853.77|844.67|856.25|847.15|858|848.9|852.4|843.3|935
1659362700000|2022-08-01 14:05:00|856.37|847.27|861.2|852.1|862.1|853|856.3|847.2|829
1659363000000|2022-08-01 14:10:00|861.16|852.06|858.26|849.16|863.9|854.8|858.21|849.11|863
1659363300000|2022-08-01 14:15:00|858.3|849.2|854.26|845.16|861.43|852.33|854.01|844.91|814
1659363600000|2022-08-01 14:20:00|854.35|845.25|856.79|847.69|858.36|849.26|853.13|844.03|822
1659363900000|2022-08-01 14:25:00|856.75|847.65|852.91|843.81|856.9|847.8|850.7|841.6|852
1659364200000|2022-08-01 14:30:00|852.96|843.86|851.39|842.29|854.25|845.15|850.65|841.55|771
1659364500000|2022-08-01 14:35:00|851.35|842.25|854.29|845.19|854.85|845.75|850.2|841.1|807
1659364800000|2022-08-01 14:40:00|854.33|845.23|857.9|848.8|858.35|849.25|853.82|844.72|644
1659365100000|2022-08-01 14:45:00|857.85|848.75|861.14|852.04|862.2|853.1|857.25|848.15|468
1659365400000|2022-08-01 14:50:00|861.13|852.03|862.01|852.91|862.85|853.75|860.87|851.77|703
1659365700000|2022-08-01 14:55:00|862|852.9|860.53|851.43|862.35|853.25|859.27|850.17|827
1659366000000|2022-08-01 15:00:00|860.63|851.53|856.3|847.2|861.16|852.06|855.35|846.25|794
1659366300000|2022-08-01 15:05:00|856.23|847.13|856.51|847.41|856.76|847.66|854.04|844.94|768
1659366600000|2022-08-01 15:10:00|856.38|847.28|858.37|849.27|859|849.9|856.38|847.28|721
1659366900000|2022-08-01 15:15:00|858.44|849.34|851.57|842.47|858.46|849.36|851.36|842.26|735
1659367200000|2022-08-01 15:20:00|851.48|842.38|852.84|843.74|853.8|844.7|850.92|841.82|761
1659367500000|2022-08-01 15:25:00|852.83|843.73|854.97|845.87|855.54|846.44|852.14|843.04|658
1659367800000|2022-08-01 15:30:00|855|845.9|852.58|843.48|855.31|846.21|851.15|842.05|813
1659368100000|2022-08-01 15:35:00|852.59|843.49|851.42|842.32|852.7|843.6|849.17|840.07|792
1659368400000|2022-08-01 15:40:00|851.35|842.25|852.26|843.16|852.45|843.35|850.47|841.37|583
1659368700000|2022-08-01 15:45:00|852.24|843.14|856.31|847.21|856.58|847.48|851.36|842.26|636
1659369000000|2022-08-01 15:50:00|856.33|847.23|851.81|842.71|856.39|847.29|851.8|842.7|671
1659369300000|2022-08-01 15:55:00|851.8|842.7|850.64|841.54|852.06|842.96|849.31|840.21|663
1659369600000|2022-08-01 16:00:00|850.71|841.61|845.38|836.28|852.3|843.2|844.03|834.93|772
1659369900000|2022-08-01 16:05:00|845.39|836.29|846.1|837|847|837.9|844.09|834.99|704
1659370200000|2022-08-01 16:10:00|846.12|837.02|844.29|835.19|848.54|839.44|841.95|832.85|788
1659370500000|2022-08-01 16:15:00|844.26|835.16|842.95|833.85|846.45|837.35|842.95|833.85|693
1659370800000|2022-08-01 16:20:00|842.9|833.8|846.24|837.14|847.14|838.04|842.9|833.8|587
1659371100000|2022-08-01 16:25:00|846.25|837.15|846.15|837.05|848.65|839.55|845.9|836.8|683
1659371400000|2022-08-01 16:30:00|846.17|837.07|845.23|836.13|846.6|837.5|842.84|833.74|744
1659371700000|2022-08-01 16:35:00|845.28|836.18|840.21|831.11|845.35|836.25|839|829.9|849
1659372000000|2022-08-01 16:40:00|840.23|831.13|839.81|830.71|841.22|832.12|836.55|827.45|800
1659372300000|2022-08-01 16:45:00|839.85|830.75|838.2|829.1|843.06|833.96|837.23|828.13|829
1659372600000|2022-08-01 16:50:00|838.23|829.13|838.1|829|838.38|829.28|834.9|825.8|724
1659372900000|2022-08-01 16:55:00|838.17|829.07|835.4|826.3|838.71|829.61|834.89|825.79|704
1659373200000|2022-08-01 17:00:00|835.24|826.14|829.77|820.67|835.49|826.39|829.26|820.16|928
1659373500000|2022-08-01 17:05:00|829.73|820.63|831.86|822.76|834.1|825|829.66|820.56|807
1659373800000|2022-08-01 17:10:00|831.91|822.81|831.35|822.25|832|822.9|828.92|819.82|739
1659374100000|2022-08-01 17:15:00|831.33|822.23|827.72|818.62|832.09|822.99|825.29|816.19|821
1659374400000|2022-08-01 17:20:00|827.64|818.54|824.9|815.8|829.25|820.15|824|814.9|849
1659374700000|2022-08-01 17:25:00|824.7|815.6|822.62|813.52|824.9|815.8|822.6|813.5|795
1659375000000|2022-08-01 17:30:00|822.55|813.45|821.99|812.89|823.78|814.68|819.3|810.2|751
1659375300000|2022-08-01 17:35:00|821.89|812.79|821.87|812.77|824.2|815.1|821.36|812.26|797
1659375600000|2022-08-01 17:40:00|821.86|812.76|819.01|809.91|821.91|812.81|817.45|808.35|826
1659375900000|2022-08-01 17:45:00|819.03|809.93|820.53|811.43|820.7|811.6|815.4|806.3|919
1659376200000|2022-08-01 17:50:00|820.58|811.48|817.09|807.99|820.65|811.55|815.8|806.7|873
1659376500000|2022-08-01 17:55:00|817.15|808.05|817.18|808.08|818.14|809.04|816.47|807.37|708
1659376800000|2022-08-01 18:00:00|817.19|808.09|814.77|805.67|817.2|808.1|814.74|805.64|724
1659377100000|2022-08-01 18:05:00|814.74|805.64|814.9|805.8|815.32|806.22|813.65|804.55|764
1659377400000|2022-08-01 18:10:00|814.8|805.7|817.78|808.68|817.84|808.74|812.95|803.85|596
1659377700000|2022-08-01 18:15:00|817.88|808.78|816.97|807.87|819.14|810.04|814.9|805.8|745
1659378000000|2022-08-01 18:20:00|816.96|807.86|818.04|808.94|818.91|809.81|814.7|805.6|746
1659378300000|2022-08-01 18:25:00|818.08|808.98|818.23|809.13|819.14|810.04|817.88|808.78|576
1659378600000|2022-08-01 18:30:00|818.19|809.09|818.03|808.93|819.66|810.56|817.59|808.49|553
1659378900000|2022-08-01 18:35:00|818.06|808.96|820.21|811.11|820.3|811.2|817.89|808.79|585
1659379200000|2022-08-01 18:40:00|820.19|811.09|814.85|805.75|820.19|811.09|814.77|805.67|694
1659379500000|2022-08-01 18:45:00|814.83|805.73|816.34|807.24|817.2|808.1|813.9|804.8|666
1659379800000|2022-08-01 18:50:00|816.05|806.95|819.44|810.34|819.48|810.38|815.08|805.98|640
1659380100000|2022-08-01 18:55:00|819.4|810.3|823.24|814.14|824.89|815.79|819.12|810.02|729
1659380400000|2022-08-01 19:00:00|823.27|814.17|820.33|811.23|823.27|814.17|820.12|811.02|639
1659380700000|2022-08-01 19:05:00|820.36|811.26|823.84|814.74|823.93|814.83|820.1|811|570
1659381000000|2022-08-01 19:10:00|823.87|814.77|824.6|815.5|824.87|815.77|821.94|812.84|620
1659381300000|2022-08-01 19:15:00|824.55|815.45|823.87|814.77|826.3|817.2|823.19|814.09|738
1659381600000|2022-08-01 19:20:00|823.86|814.76|822.01|812.91|824.78|815.68|822.01|812.91|603
1659381900000|2022-08-01 19:25:00|821.96|812.86|820.55|811.45|823.2|814.1|818.99|809.89|576
1659382200000|2022-08-01 19:30:00|820.54|811.44|822.95|813.85|822.97|813.87|820.3|811.2|604
1659382500000|2022-08-01 19:35:00|822.97|813.87|823.93|814.83|825.1|816|822.93|813.83|523
1659382800000|2022-08-01 19:40:00|824.07|814.97|820.19|811.09|825.1|816|819.86|810.76|585
1659383100000|2022-08-01 19:45:00|820.25|811.15|822.99|813.89|823.87|814.77|819.82|810.72|614
1659383400000|2022-08-01 19:50:00|822.97|813.87|823.07|813.97|823.9|814.8|821.72|812.62|562
1659383700000|2022-08-01 19:55:00|823.05|813.95|823.84|814.74|823.97|814.87|822.38|813.28|582
1659384000000|2022-08-01 20:00:00|823.9|814.8|822.13|813.03|825.2|816.1|821.82|812.72|535
1659384300000|2022-08-01 20:05:00|822.24|813.14|821.33|812.23|823.9|814.8|821.33|812.23|426
1659384600000|2022-08-01 20:10:00|821.31|812.21|821.78|812.68|822|812.9|819.7|810.6|654
1659384900000|2022-08-01 20:15:00|821.81|812.71|824.4|815.3|825.15|816.05|821.81|812.71|498
1659385200000|2022-08-01 20:20:00|824.31|815.21|826|816.9|827.15|818.05|824.31|815.21|588
1659385500000|2022-08-01 20:25:00|826.06|816.96|826.8|817.7|828.7|819.6|826|816.9|601
1659385800000|2022-08-01 20:30:00|826.76|817.66|824.85|815.75|827.22|818.12|824.71|815.61|518
1659386100000|2022-08-01 20:35:00|824.84|815.74|824.83|815.73|826.2|817.1|823.97|814.87|472
1659386400000|2022-08-01 20:40:00|824.75|815.65|825.12|816.02|826.47|817.37|824.75|815.65|503
1659386700000|2022-08-01 20:45:00|825.11|816.01|823.04|813.94|826.38|817.28|822.73|813.63|468
1659387000000|2022-08-01 20:50:00|823.14|814.04|821.42|812.32|823.2|814.1|820.35|811.25|542
1659387300000|2022-08-01 20:55:00|821.36|812.26|826.92|817.82|826.92|817.82|820.85|811.75|408
1659387600000|2022-08-01 21:00:00|826.91|817.81|826.26|817.16|827.1|818|825.97|816.87|380
1659387900000|2022-08-01 21:05:00|826.24|817.14|826.21|817.11|827.33|818.23|825.74|816.64|304
1659388200000|2022-08-01 21:10:00|826.23|817.13|827.75|818.65|827.95|818.85|825.87|816.77|387
1659388500000|2022-08-01 21:15:00|827.6|818.5|823.63|814.53|827.78|818.68|823.53|814.43|414
1659388800000|2022-08-01 21:20:00|823.62|814.52|822.92|813.82|823.62|814.52|821.12|812.02|373
1659389100000|2022-08-01 21:25:00|822.93|813.83|823.33|814.23|823.8|814.7|822.4|813.3|355
1659389400000|2022-08-01 21:30:00|823.45|814.35|823.38|814.28|823.45|814.35|822.38|813.28|352
1659389700000|2022-08-01 21:35:00|823.32|814.22|822.09|812.99|823.48|814.38|821.85|812.75|169
1659390000000|2022-08-01 21:40:00|822.1|813|820.21|811.11|822.59|813.49|820.21|811.11|285
1659390300000|2022-08-01 21:45:00|820.23|811.13|818.81|809.71|820.4|811.3|818.63|809.53|278
1659390600000|2022-08-01 21:50:00|818.7|809.6|820.96|811.86|821.25|812.15|818.68|809.58|236
1659390900000|2022-08-01 21:55:00|821.04|811.94|821.07|811.97|821.35|812.25|819.85|810.75|228
1659391200000|2022-08-01 22:00:00|821.11|812.01|817.16|808.06|823|813.9|817.03|807.93|457
1659391500000|2022-08-01 22:05:00|817.14|808.04|814.88|805.78|818.99|809.89|814.88|805.78|424
1659391800000|2022-08-01 22:10:00|814.93|805.83|811.87|802.77|815.36|806.26|808.05|798.95|741
1659392100000|2022-08-01 22:15:00|811.83|802.73|815.08|805.98|816.67|807.57|811.49|802.39|655
1659392400000|2022-08-01 22:20:00|815.03|805.93|815.79|806.69|816.15|807.05|813.13|804.03|652
1659392700000|2022-08-01 22:25:00|815.89|806.79|814.8|805.7|816.38|807.28|813.65|804.55|589
1659393000000|2022-08-01 22:30:00|814.81|805.71|819.26|810.16|819.5|810.4|814.1|805|599
1659393300000|2022-08-01 22:35:00|819.17|810.07|823.35|814.25|823.5|814.4|819.11|810.01|640
1659393600000|2022-08-01 22:40:00|823.2|814.1|824.89|815.79|825.4|816.3|822.66|813.56|623
1659393900000|2022-08-01 22:45:00|824.84|815.74|826.08|816.98|827.9|818.8|823.76|814.66|809
1659394200000|2022-08-01 22:50:00|826.02|816.92|828.02|818.92|829.24|820.14|825.83|816.73|666
1659394500000|2022-08-01 22:55:00|828.03|818.93|826.91|817.81|828.3|819.2|826.72|817.62|505
1659394800000|2022-08-01 23:00:00|826.85|817.75|828.27|819.17|830.96|821.86|825.91|816.81|793
1659395100000|2022-08-01 23:05:00|828.25|819.15|829.2|820.1|829.42|820.32|826.12|817.02|764
1659395400000|2022-08-01 23:10:00|829.19|820.09|829.4|820.3|830.95|821.85|828.24|819.14|760
1659395700000|2022-08-01 23:15:00|829.33|820.23|826.3|817.2|829.55|820.45|824.87|815.77|670
1659396000000|2022-08-01 23:20:00|826.35|817.25|826.21|817.11|827.36|818.26|825.09|815.99|654
1659396300000|2022-08-01 23:25:00|826.37|817.27|827.42|818.32|828|818.9|826.17|817.07|586
1659396600000|2022-08-01 23:30:00|827.27|818.17|823.98|814.88|827.4|818.3|823.82|814.72|544
1659396900000|2022-08-01 23:35:00|823.87|814.77|823.3|814.2|824.99|815.89|822.25|813.15|551
1659397200000|2022-08-01 23:40:00|823.4|814.3|821.51|812.41|824.55|815.45|821.49|812.39|609
1659397500000|2022-08-01 23:45:00|821.95|812.85|817.18|808.08|821.95|812.85|815.92|806.82|709
1659397800000|2022-08-01 23:50:00|817.07|807.97|823.32|814.22|823.45|814.35|817.05|807.95|547
1659398100000|2022-08-01 23:55:00|823.3|814.2|822.26|813.16|825|815.9|822.05|812.95|621
1659398400000|2022-08-02 00:00:00|822.32|813.22|821.06|811.96|822.45|813.35|817.78|808.68|800
1659398700000|2022-08-02 00:05:00|821.05|811.95|823.17|814.07|823.95|814.85|819.99|810.89|789
1659399000000|2022-08-02 00:10:00|823.25|814.15|828|818.9|828.4|819.3|822.15|813.05|732
1659399300000|2022-08-02 00:15:00|827.94|818.84|828.22|819.12|831.84|822.74|827.84|818.74|836
1659399600000|2022-08-02 00:20:00|828.25|819.15|827.25|818.15|830.39|821.29|826.37|817.27|650
1659399900000|2022-08-02 00:25:00|827.22|818.12|826.06|816.96|827.28|818.18|824.93|815.83|516
1659400200000|2022-08-02 00:30:00|826.05|816.95|821.05|811.95|826.21|817.11|820.64|811.54|633
1659400500000|2022-08-02 00:35:00|821.09|811.99|821.75|812.65|822.07|812.97|819.75|810.65|624
1659400800000|2022-08-02 00:40:00|821.74|812.64|818.85|809.75|821.76|812.66|817.7|808.6|451
1659401100000|2022-08-02 00:45:00|818.97|809.87|818.25|809.15|820.21|811.11|818.06|808.96|512
1659401400000|2022-08-02 00:50:00|818.3|809.2|818.81|809.71|819.2|810.1|815.04|805.94|575
1659401700000|2022-08-02 00:55:00|818.86|809.76|816.9|807.8|818.93|809.83|816.05|806.95|579
1659402000000|2022-08-02 01:00:00|816.85|807.75|817.42|808.32|818.4|809.3|816.06|806.96|551
1659402300000|2022-08-02 01:05:00|817.4|808.3|819|809.9|819.2|810.1|817.09|807.99|479
1659402600000|2022-08-02 01:10:00|819.27|810.17|821.91|812.81|822.58|813.48|817.97|808.87|655
1659402900000|2022-08-02 01:15:00|821.81|812.71|815.67|806.57|822.37|813.27|815.62|806.52|766
1659403200000|2022-08-02 01:20:00|815.77|806.67|818.93|809.83|820.1|811|815.62|806.52|686
1659403500000|2022-08-02 01:25:00|818.9|809.8|818.13|809.03|822.28|813.18|817.75|808.65|755
1659403800000|2022-08-02 01:30:00|818.08|808.98|813.3|804.2|818.2|809.1|813.06|803.96|796
1659404100000|2022-08-02 01:35:00|813.26|804.16|809.44|800.34|814.86|805.76|808.82|799.72|675
1659404400000|2022-08-02 01:40:00|809.11|800.01|805.26|796.16|810.34|801.24|803.34|794.24|858
1659404700000|2022-08-02 01:45:00|805.33|796.23|803.11|794.01|807.07|797.97|800.98|791.88|793
1659405000000|2022-08-02 01:50:00|803.16|794.06|800.11|791.01|803.31|794.21|798.06|788.96|818
1659405300000|2022-08-02 01:55:00|800.16|791.06|801.23|792.13|803.89|794.79|799.91|790.81|732
1659405600000|2022-08-02 02:00:00|801.32|792.22|801.27|792.17|802.25|793.15|798.24|789.14|770
1659405900000|2022-08-02 02:05:00|801.25|792.15|803.14|794.04|806.04|796.94|800.93|791.83|793
1659406200000|2022-08-02 02:10:00|803.24|794.14|803.07|793.97|805.1|796|802.11|793.01|712
1659406500000|2022-08-02 02:15:00|803.03|793.93|805.06|795.96|806.46|797.36|802.33|793.23|722
1659406800000|2022-08-02 02:20:00|805.05|795.95|804.13|795.03|805.22|796.12|803.3|794.2|599
1659407100000|2022-08-02 02:25:00|804.12|795.02|802.24|793.14|804.15|795.05|801.83|792.73|711
1659407400000|2022-08-02 02:30:00|802.29|793.19|791.83|782.73|802.31|793.21|790.1|781|873
1659407700000|2022-08-02 02:35:00|791.88|782.78|794.93|785.83|798.12|789.02|790.96|781.86|856
1659408000000|2022-08-02 02:40:00|795.01|785.91|793.83|784.73|796.01|786.91|793.25|784.15|589
1659408300000|2022-08-02 02:45:00|793.8|784.7|793.11|784.01|795.14|786.04|791.29|782.19|691
1659408600000|2022-08-02 02:50:00|793.2|784.1|793.07|783.97|794.85|785.75|791.95|782.85|671
1659408900000|2022-08-02 02:55:00|793.05|783.95|793.31|784.21|793.4|784.3|789.99|780.89|709
1659409200000|2022-08-02 03:00:00|793.2|784.1|787.99|778.89|793.2|784.1|784.94|775.84|790
1659409500000|2022-08-02 03:05:00|788.05|778.95|785.73|776.63|788.12|779.02|783.65|774.55|822
1659409800000|2022-08-02 03:10:00|785.76|776.66|783.1|774|786.12|777.02|782.3|773.2|835
1659410100000|2022-08-02 03:15:00|783.2|774.1|786.78|777.68|787.05|777.95|780.9|771.8|837
1659410400000|2022-08-02 03:20:00|786.83|777.73|784.18|775.08|787.25|778.15|783.95|774.85|730
1659410700000|2022-08-02 03:25:00|784.19|775.09|780.14|771.04|786.04|776.94|779.89|770.79|819
1659411000000|2022-08-02 03:30:00|780|770.9|781.07|771.97|782.74|773.64|779.84|770.74|697
1659411300000|2022-08-02 03:35:00|781.08|771.98|779.06|769.96|781.1|772|777.47|768.37|672
1659411600000|2022-08-02 03:40:00|779.08|769.98|776.68|767.58|779.21|770.11|774.15|765.05|729
1659411900000|2022-08-02 03:45:00|776.67|767.57|779.11|770.01|779.85|770.75|774.94|765.84|815
1659412200000|2022-08-02 03:50:00|779.15|770.05|775.18|766.08|780.28|771.18|775.16|766.06|718
1659412500000|2022-08-02 03:55:00|775.2|766.1|774.4|765.3|775.85|766.75|773|763.9|706
1659412800000|2022-08-02 04:00:00|774.41|765.31|775.76|766.66|776.01|766.91|772.7|763.6|722
1659413100000|2022-08-02 04:05:00|775.61|766.51|778.28|769.18|778.28|769.18|774.86|765.76|710
1659413400000|2022-08-02 04:10:00|778.3|769.2|777.06|767.96|778.3|769.2|775.63|766.53|713
1659413700000|2022-08-02 04:15:00|777.01|767.91|775.94|766.84|778.9|769.8|774.78|765.68|683
1659414000000|2022-08-02 04:20:00|775.79|766.69|776.12|767.02|776.9|767.8|775.58|766.48|655
1659414300000|2022-08-02 04:25:00|776.15|767.05|777.1|768|778.02|768.92|775.68|766.58|645
1659414600000|2022-08-02 04:30:00|777.11|768.01|778.16|769.06|778.67|769.57|775.85|766.75|582
1659414900000|2022-08-02 04:35:00|778.19|769.09|777.7|768.6|778.8|769.7|776.85|767.75|495
1659415200000|2022-08-02 04:40:00|777.75|768.65|772.82|763.72|777.76|768.66|772.8|763.7|626
1659415500000|2022-08-02 04:45:00|772.78|763.68|777.03|767.93|777.15|768.05|772.55|763.45|659
1659415800000|2022-08-02 04:50:00|776.92|767.82|780.63|771.53|782|772.9|776.75|767.65|699
1659416100000|2022-08-02 04:55:00|780.75|771.65|781.83|772.73|781.94|772.84|779.94|770.84|653
1659416400000|2022-08-02 05:00:00|781.76|772.66|781.23|772.13|782|772.9|780.49|771.39|664
1659416700000|2022-08-02 05:05:00|781.21|772.11|783.01|773.91|783.25|774.15|780.75|771.65|709
1659417000000|2022-08-02 05:10:00|782.98|773.88|782.83|773.73|783.27|774.17|781.65|772.55|624
1659417300000|2022-08-02 05:15:00|782.8|773.7|781.19|772.09|782.83|773.73|779.55|770.45|668
1659417600000|2022-08-02 05:20:00|781.2|772.1|782.9|773.8|783.02|773.92|780.75|771.65|483
1659417900000|2022-08-02 05:25:00|782.91|773.81|784.95|775.85|786.36|777.26|782.84|773.74|616
1659418200000|2022-08-02 05:30:00|784.92|775.82|785.08|775.98|785.97|776.87|783.93|774.83|624
1659418500000|2022-08-02 05:35:00|784.95|775.85|782.94|773.84|785.38|776.28|782.71|773.61|540
1659418800000|2022-08-02 05:40:00|783|773.9|786.43|777.33|786.45|777.35|782.92|773.82|519
1659419100000|2022-08-02 05:45:00|786.59|777.49|786.25|777.15|787.25|778.15|785.99|776.89|620
1659419400000|2022-08-02 05:50:00|786.23|777.13|786.11|777.01|786.38|777.28|783.75|774.65|654
1659419700000|2022-08-02 05:55:00|786.15|777.05|783.28|774.18|786.22|777.12|781.84|772.74|696
1659420000000|2022-08-02 06:00:00|783.35|774.25|786.93|777.83|788.2|779.1|782.7|773.6|733
1659420300000|2022-08-02 06:05:00|786.96|777.86|789.31|780.21|789.78|780.68|786.93|777.83|678
1659420600000|2022-08-02 06:10:00|789.29|780.19|787.85|778.75|789.85|780.75|787.69|778.59|574
1659420900000|2022-08-02 06:15:00|787.9|778.8|789.06|779.96|790.25|781.15|787.87|778.77|628
1659421200000|2022-08-02 06:20:00|789.05|779.95|787.36|778.26|789.11|780.01|785.43|776.33|671
1659421500000|2022-08-02 06:25:00|787.35|778.25|787.35|778.25|788.1|779|785.99|776.89|626
1659421800000|2022-08-02 06:30:00|787.3|778.2|789.21|780.11|789.21|780.11|786.2|777.1|618
1659422100000|2022-08-02 06:35:00|789.2|780.1|789.08|779.98|790.02|780.92|788.07|778.97|604
1659422400000|2022-08-02 06:40:00|789.05|779.95|790.2|781.1|791.93|782.83|788.2|779.1|668
1659422700000|2022-08-02 06:45:00|790.18|781.08|787.1|778|790.3|781.2|786.15|777.05|601
1659423000000|2022-08-02 06:50:00|787.14|778.04|787.3|778.2|787.84|778.74|786.65|777.55|544
1659423300000|2022-08-02 06:55:00|787.31|778.21|787.47|778.37|789.2|780.1|786.95|777.85|586
1659423600000|2022-08-02 07:00:00|787.53|778.43|784.01|774.91|787.93|778.83|783.72|774.62|698
1659423900000|2022-08-02 07:05:00|783.99|774.89|783.08|773.98|784.42|775.32|780.62|771.52|741
1659424200000|2022-08-02 07:10:00|783.11|774.01|783.9|774.8|785.37|776.27|783.05|773.95|655
1659424500000|2022-08-02 07:15:00|783.97|774.87|783.81|774.71|784|774.9|781.99|772.89|654
1659424800000|2022-08-02 07:20:00|783.82|774.72|781.12|772.02|783.86|774.76|780.8|771.7|595
1659425100000|2022-08-02 07:25:00|781.11|772.01|781.1|772|781.34|772.24|778.87|769.77|669
1659425400000|2022-08-02 07:30:00|781.08|771.98|780.3|771.2|783.13|774.03|779.1|770|672
1659425700000|2022-08-02 07:35:00|780.33|771.23|780.23|771.13|780.96|771.86|778.27|769.17|646
1659426000000|2022-08-02 07:40:00|780.25|771.15|782.1|773|784.5|775.4|780.23|771.13|632
1659426300000|2022-08-02 07:45:00|782.16|773.06|787.01|777.91|787.09|777.99|782.16|773.06|704
1659426600000|2022-08-02 07:50:00|787.03|777.93|786.95|777.85|788.05|778.95|785.41|776.31|702
1659426900000|2022-08-02 07:55:00|786.94|777.84|787.13|778.03|787.72|778.62|786.17|777.07|590
1659427200000|2022-08-02 08:00:00|787.12|778.02|784.16|775.06|787.3|778.2|783.87|774.77|801
1659427500000|2022-08-02 08:05:00|784.13|775.03|783.05|773.95|786.3|777.2|783.05|773.95|671
1659427800000|2022-08-02 08:10:00|783.13|774.03|781.14|772.04|783.35|774.25|779.91|770.81|604
1659428100000|2022-08-02 08:15:00|781.13|772.03|782.35|773.25|782.45|773.35|780.05|770.95|578
1659428400000|2022-08-02 08:20:00|782.32|773.22|784.1|775|784.12|775.02|781.89|772.79|537
1659428700000|2022-08-02 08:25:00|784.15|775.05|781.97|772.87|784.4|775.3|781.67|772.57|565
1659429000000|2022-08-02 08:30:00|781.94|772.84|783.85|774.75|784.05|774.95|781.13|772.03|608
1659429300000|2022-08-02 08:35:00|783.8|774.7|781.18|772.08|783.85|774.75|781.01|771.91|698
1659429600000|2022-08-02 08:40:00|781.17|772.07|783.15|774.05|783.94|774.84|780.73|771.63|635
1659429900000|2022-08-02 08:45:00|783.14|774.04|780.69|771.59|783.85|774.75|779.12|770.02|689
1659430200000|2022-08-02 08:50:00|780.68|771.58|782|772.9|782.95|773.85|780|770.9|650
1659430500000|2022-08-02 08:55:00|782.02|772.92|782.17|773.07|782.89|773.79|780.23|771.13|588
1659430800000|2022-08-02 09:00:00|782.4|773.3|780.75|771.65|782.42|773.32|779.9|770.8|589
1659431100000|2022-08-02 09:05:00|780.82|771.72|783.75|774.65|784|774.9|780.78|771.68|486
1659431400000|2022-08-02 09:10:00|783.73|774.63|784.15|775.05|784.95|775.85|782.74|773.64|511
1659431700000|2022-08-02 09:15:00|784.17|775.07|783.57|774.47|785.09|775.99|782.93|773.83|484
1659432000000|2022-08-02 09:20:00|783.59|774.49|776.97|767.87|783.63|774.53|775.9|766.8|712
1659432300000|2022-08-02 09:25:00|776.96|767.86|779.12|770.02|779.97|770.87|776.3|767.2|736
1659432600000|2022-08-02 09:30:00|779.1|770|777.73|768.63|779.63|770.53|775.9|766.8|748
1659432900000|2022-08-02 09:35:00|777.71|768.61|778.83|769.73|779.16|770.06|777.1|768|650
1659433200000|2022-08-02 09:40:00|778.81|769.71|778.05|768.95|780.2|771.1|777.95|768.85|664
1659433500000|2022-08-02 09:45:00|778.11|769.01|782.25|773.15|782.25|773.15|777.72|768.62|676
1659433800000|2022-08-02 09:50:00|782.21|773.11|781.34|772.24|783|773.9|781.06|771.96|626
1659434100000|2022-08-02 09:55:00|781.33|772.23|781.3|772.2|782.01|772.91|778.2|769.1|829
1659434400000|2022-08-02 10:00:00|781.31|772.21|780.73|771.63|781.78|772.68|778.74|769.64|808
1659434700000|2022-08-02 10:05:00|780.76|771.66|786.82|777.72|787.92|778.82|780.23|771.13|834
1659435000000|2022-08-02 10:10:00|786.83|777.73|791.01|781.91|792.1|783|786.64|777.54|940
1659435300000|2022-08-02 10:15:00|791|781.9|789.46|780.36|791.1|782|787.71|778.61|865
1659435600000|2022-08-02 10:20:00|789.42|780.32|790.85|781.75|791.4|782.3|787.83|778.73|797
1659435900000|2022-08-02 10:25:00|790.89|781.79|788.88|779.78|791.2|782.1|788.01|778.91|709
1659436200000|2022-08-02 10:30:00|788.87|779.77|789.73|780.63|790.92|781.82|787.98|778.88|673
1659436500000|2022-08-02 10:35:00|789.75|780.65|788.79|779.69|791.02|781.92|788.79|779.69|672
1659436800000|2022-08-02 10:40:00|788.83|779.73|792.26|783.16|792.93|783.83|787.31|778.21|701
1659437100000|2022-08-02 10:45:00|792.3|783.2|797.55|788.45|798.5|789.4|791.9|782.8|837
1659437400000|2022-08-02 10:50:00|797.5|788.4|794.31|785.21|798.2|789.1|793.85|784.75|741
1659437700000|2022-08-02 10:55:00|794.34|785.24|794.92|785.82|795.26|786.16|791.83|782.73|668
1659438000000|2022-08-02 11:00:00|794.9|785.8|794.82|785.72|797.38|788.28|793.13|784.03|754
1659438300000|2022-08-02 11:05:00|794.81|785.71|795.84|786.74|797.09|787.99|794.05|784.95|725
1659438600000|2022-08-02 11:10:00|795.81|786.71|794.06|784.96|796.88|787.78|793.66|784.56|678
1659438900000|2022-08-02 11:15:00|794.08|784.98|795.93|786.83|796.15|787.05|792.95|783.85|686
1659439200000|2022-08-02 11:20:00|795.86|786.76|795.17|786.07|796.07|786.97|792.96|783.86|635
1659439500000|2022-08-02 11:25:00|795.13|786.03|792.28|783.18|796.03|786.93|792.05|782.95|710
1659439800000|2022-08-02 11:30:00|792.3|783.2|796.7|787.6|796.92|787.82|791.91|782.81|545
1659440100000|2022-08-02 11:35:00|796.65|787.55|797.4|788.3|797.85|788.75|795.13|786.03|605
1659440400000|2022-08-02 11:40:00|797.37|788.27|797.34|788.24|800.18|791.08|796.99|787.89|830
1659440700000|2022-08-02 11:45:00|797.39|788.29|800.3|791.2|800.3|791.2|796.8|787.7|689
1659441000000|2022-08-02 11:50:00|800.25|791.15|798.5|789.4|801.95|792.85|798.4|789.3|686
1659441300000|2022-08-02 11:55:00|798.52|789.42|794.33|785.23|798.82|789.72|793.65|784.55|788
1659441600000|2022-08-02 12:00:00|794.36|785.26|794.32|785.22|796.1|787|793.03|783.93|748
1659441900000|2022-08-02 12:05:00|794.37|785.27|792.8|783.7|795.07|785.97|790.96|781.86|702
1659442200000|2022-08-02 12:10:00|793.03|783.93|791.27|782.17|794.12|785.02|790.93|781.83|637
1659442500000|2022-08-02 12:15:00|791.2|782.1|788.7|779.6|791.41|782.31|788.49|779.39|677
1659442800000|2022-08-02 12:20:00|788.67|779.57|789.9|780.8|789.9|780.8|786.35|777.25|664
1659443100000|2022-08-02 12:25:00|789.96|780.86|790.46|781.36|791.9|782.8|789.31|780.21|684
1659443400000|2022-08-02 12:30:00|790.47|781.37|786.32|777.22|792|782.9|786.26|777.16|683
1659443700000|2022-08-02 12:35:00|786.35|777.25|785.93|776.83|788.26|779.16|784.94|775.84|669
1659444000000|2022-08-02 12:40:00|785.95|776.85|786.1|777|787.2|778.1|783.7|774.6|793
1659444300000|2022-08-02 12:45:00|786.15|777.05|782.23|773.13|786.2|777.1|781.95|772.85|772
1659444600000|2022-08-02 12:50:00|782.19|773.09|782.3|773.2|784.88|775.78|781.92|772.82|760
1659444900000|2022-08-02 12:55:00|782.43|773.33|784.53|775.43|785.57|776.47|780.45|771.35|854
1659445200000|2022-08-02 13:00:00|784.52|775.42|788.4|779.3|788.42|779.32|783.9|774.8|777
1659445500000|2022-08-02 13:05:00|788.34|779.24|788.56|779.46|790.56|781.46|786.47|777.37|779
1659445800000|2022-08-02 13:10:00|788.68|779.58|791.4|782.3|793.12|784.02|788.17|779.07|808
1659446100000|2022-08-02 13:15:00|791.35|782.25|789.1|780|791.53|782.43|787.6|778.5|764
1659446400000|2022-08-02 13:20:00|789.11|780.01|788.33|779.23|789.25|780.15|786.38|777.28|772
1659446700000|2022-08-02 13:25:00|788.4|779.3|787.46|778.36|790.22|781.12|786.88|777.78|749
1659447000000|2022-08-02 13:30:00|787.49|778.39|791.4|782.3|792.25|783.15|785.43|776.33|978
1659447300000|2022-08-02 13:35:00|791.35|782.25|790.22|781.12|791.67|782.57|786.95|777.85|1059
1659447600000|2022-08-02 13:40:00|790.25|781.15|787.11|778.01|791.19|782.09|786.34|777.24|969
1659447900000|2022-08-02 13:45:00|787.09|777.99|787.35|778.25|790.5|781.4|786.7|777.6|941
1659448200000|2022-08-02 13:50:00|787.37|778.27|784.95|775.85|788.59|779.49|784.56|775.46|947
1659448500000|2022-08-02 13:55:00|784.97|775.87|787.5|778.4|788.98|779.88|783.13|774.03|927
1659448800000|2022-08-02 14:00:00|787.57|778.47|785|775.9|788.43|779.33|784.87|775.77|939
1659449100000|2022-08-02 14:05:00|784.95|775.85|783.05|773.95|786.2|777.1|783.05|773.95|887
1659449400000|2022-08-02 14:10:00|783|773.9|784.48|775.38|785.15|776.05|779.8|770.7|954
1659449700000|2022-08-02 14:15:00|784.68|775.58|787.17|778.07|787.55|778.45|784.3|775.2|882
1659450000000|2022-08-02 14:20:00|787.15|778.05|784.17|775.07|788.86|779.76|783|773.9|881
1659450300000|2022-08-02 14:25:00|784.12|775.02|798.21|789.11|798.21|789.11|783.95|774.85|881
1659450600000|2022-08-02 14:30:00|798.1|789|783.25|774.15|800.1|791|781.29|772.19|1031
1659450900000|2022-08-02 14:35:00|783.45|774.35|789.41|780.31|792.95|783.85|782.95|773.85|1014
1659451200000|2022-08-02 14:40:00|789.45|780.35|795.24|786.14|796.25|787.15|785.92|776.82|1005
1659451500000|2022-08-02 14:45:00|795.47|786.37|805.6|796.5|805.6|796.5|793.57|784.47|1028
1659451800000|2022-08-02 14:50:00|805.44|796.34|808.38|799.28|811.7|802.6|805|795.9|990
1659452100000|2022-08-02 14:55:00|808.33|799.23|810.06|800.96|810.35|801.25|805.83|796.73|991
1659452400000|2022-08-02 15:00:00|810.01|800.91|812.85|803.75|814.01|804.91|808.22|799.12|994
1659452700000|2022-08-02 15:05:00|812.9|803.8|810.16|801.06|814.2|805.1|807.57|798.47|981
1659453000000|2022-08-02 15:10:00|810.2|801.1|802.57|793.47|810.29|801.19|802.34|793.24|973
1659453300000|2022-08-02 15:15:00|802.7|793.6|801.73|792.63|804.95|795.85|799.45|790.35|951
1659453600000|2022-08-02 15:20:00|801.8|792.7|798.41|789.31|802.14|793.04|797.4|788.3|866
1659453900000|2022-08-02 15:25:00|798.4|789.3|799.91|790.81|800.42|791.32|797.82|788.72|798
1659454200000|2022-08-02 15:30:00|799.95|790.85|799.95|790.85|800.06|790.96|796.25|787.15|846
1659454500000|2022-08-02 15:35:00|799.97|790.87|803.89|794.79|804.85|795.75|799.96|790.86|840
1659454800000|2022-08-02 15:40:00|803.94|794.84|805.15|796.05|805.98|796.88|802.91|793.81|779
1659455100000|2022-08-02 15:45:00|805.16|796.06|805.92|796.82|808.95|799.85|804.1|795|856
1659455400000|2022-08-02 15:50:00|805.9|796.8|806.82|797.72|807.2|798.1|804.39|795.29|762
1659455700000|2022-08-02 15:55:00|806.86|797.76|805.2|796.1|807.52|798.42|804.75|795.65|688
1659456000000|2022-08-02 16:00:00|805.22|796.12|808.78|799.68|809.96|800.86|804.2|795.1|931
1659456300000|2022-08-02 16:05:00|808.74|799.64|812.63|803.53|812.8|803.7|808.64|799.54|878
1659456600000|2022-08-02 16:10:00|812.66|803.56|813.05|803.95|813.8|804.7|810.05|800.95|751
1659456900000|2022-08-02 16:15:00|813.06|803.96|811.88|802.78|814.3|805.2|810.3|801.2|862
1659457200000|2022-08-02 16:20:00|811.9|802.8|816.52|807.42|817.21|808.11|811.13|802.03|914
1659457500000|2022-08-02 16:25:00|816.53|807.43|824.81|815.71|825.85|816.75|815.63|806.53|990
1659457800000|2022-08-02 16:30:00|824.76|815.66|819.38|810.28|825.8|816.7|819.14|810.04|931
1659458100000|2022-08-02 16:35:00|819.44|810.34|826|816.9|826.3|817.2|819.25|810.15|830
1659458400000|2022-08-02 16:40:00|826.1|817|825.15|816.05|827.11|818.01|821.85|812.75|904
1659458700000|2022-08-02 16:45:00|825.1|816|823.32|814.22|825.1|816|822.95|813.85|788
1659459000000|2022-08-02 16:50:00|823.3|814.2|823.27|814.17|823.85|814.75|820.15|811.05|742
1659459300000|2022-08-02 16:55:00|823.35|814.25|822.51|813.41|824.05|814.95|821.1|812|760
1659459600000|2022-08-02 17:00:00|822.36|813.26|823.66|814.56|824.15|815.05|820.85|811.75|822
1659459900000|2022-08-02 17:05:00|823.64|814.54|818.7|809.6|824.15|815.05|818.7|809.6|738
1659460200000|2022-08-02 17:10:00|818.8|809.7|817.95|808.85|819.93|810.83|816.02|806.92|715
1659460500000|2022-08-02 17:15:00|817.96|808.86|819.34|810.24|820.41|811.31|817.15|808.05|743
1659460800000|2022-08-02 17:20:00|819.36|810.26|818.1|809|822.3|813.2|817.93|808.83|748
1659461100000|2022-08-02 17:25:00|818.01|808.91|813.7|804.6|818.35|809.25|813.01|803.91|790
1659461400000|2022-08-02 17:30:00|813.73|804.63|812.65|803.55|816.06|806.96|812.65|803.55|772
1659461700000|2022-08-02 17:35:00|812.7|803.6|811.18|802.08|813.1|804|809.16|800.06|802
1659462000000|2022-08-02 17:40:00|811.17|802.07|808.95|799.85|811.65|802.55|808.85|799.75|670
1659462300000|2022-08-02 17:45:00|808.9|799.8|805.82|796.72|809.94|800.84|805.75|796.65|766
1659462600000|2022-08-02 17:50:00|805.84|796.74|805.94|796.84|806.01|796.91|801.78|792.68|758
1659462900000|2022-08-02 17:55:00|805.9|796.8|805.77|796.67|807.07|797.97|804.72|795.62|694
1659463200000|2022-08-02 18:00:00|805.79|796.69|806.81|797.71|809.1|800|805.7|796.6|695
1659463500000|2022-08-02 18:05:00|806.75|797.65|810.94|801.84|811.72|802.62|806|796.9|719
1659463800000|2022-08-02 18:10:00|811.09|801.99|811.75|802.65|811.9|802.8|809.13|800.03|639
1659464100000|2022-08-02 18:15:00|811.8|802.7|808.97|799.87|811.8|802.7|807.8|798.7|743
1659464400000|2022-08-02 18:20:00|809.01|799.91|808.81|799.71|811.17|802.07|807.94|798.84|719
1659464700000|2022-08-02 18:25:00|808.8|799.7|809.71|800.61|810.77|801.67|808|798.9|731
1659465000000|2022-08-02 18:30:00|809.46|800.36|808.89|799.79|810.67|801.57|808.2|799.1|730
1659465300000|2022-08-02 18:35:00|808.87|799.77|805.85|796.75|810|800.9|803.65|794.55|668
1659465600000|2022-08-02 18:40:00|805.9|796.8|807.93|798.83|808|798.9|805.11|796.01|537
1659465900000|2022-08-02 18:45:00|808.08|798.98|805.63|796.53|808.1|799|803.85|794.75|719
1659466200000|2022-08-02 18:50:00|805.5|796.4|800.9|791.8|806.06|796.96|800.05|790.95|746
1659466500000|2022-08-02 18:55:00|800.82|791.72|799.18|790.08|801.8|792.7|798.28|789.18|765
1659466800000|2022-08-02 19:00:00|799.23|790.13|794.92|785.82|799.79|790.69|792.9|783.8|848
1659467100000|2022-08-02 19:05:00|794.97|785.87|794.81|785.71|795.12|786.02|792.98|783.88|802
1659467400000|2022-08-02 19:10:00|794.9|785.8|793.69|784.59|795.09|785.99|791.99|782.89|730
1659467700000|2022-08-02 19:15:00|793.65|784.55|794.1|785|795.36|786.26|792.05|782.95|729
1659468000000|2022-08-02 19:20:00|794.15|785.05|798.24|789.14|798.55|789.45|793.14|784.04|749
1659468300000|2022-08-02 19:25:00|798.05|788.95|802.25|793.15|803.81|794.71|798.02|788.92|776
1659468600000|2022-08-02 19:30:00|802.16|793.06|801.13|792.03|803.02|793.92|799.05|789.95|732
1659468900000|2022-08-02 19:35:00|801.31|792.21|803.75|794.65|804.32|795.22|801.08|791.98|735
1659469200000|2022-08-02 19:40:00|803.71|794.61|803.17|794.07|803.8|794.7|801.07|791.97|652
1659469500000|2022-08-02 19:45:00|803.16|794.06|800.67|791.57|803.4|794.3|799.94|790.84|663
1659469800000|2022-08-02 19:50:00|800.63|791.53|800.86|791.76|802.8|793.7|800.11|791.01|596
1659470100000|2022-08-02 19:55:00|800.96|791.86|797.9|788.8|801.32|792.22|797.1|788|723
1659470400000|2022-08-02 20:00:00|797.7|788.6|798.05|788.95|800.22|791.12|796.28|787.18|765
1659470700000|2022-08-02 20:05:00|797.9|788.8|798.86|789.76|800.2|791.1|797.25|788.15|784
1659471000000|2022-08-02 20:10:00|798.91|789.81|799.9|790.8|800.1|791|797.82|788.72|573
1659471300000|2022-08-02 20:15:00|799.82|790.72|801.72|792.62|803.9|794.8|799.75|790.65|690
1659471600000|2022-08-02 20:20:00|801.74|792.64|801.91|792.81|802.16|793.06|799.91|790.81|553
1659471900000|2022-08-02 20:25:00|802.21|793.11|803.35|794.25|804.23|795.13|801.56|792.46|656
1659472200000|2022-08-02 20:30:00|803.4|794.3|800.3|791.2|804.15|795.05|799.95|790.85|630
1659472500000|2022-08-02 20:35:00|800.2|791.1|799.65|790.55|800.78|791.68|798.05|788.95|531
1659472800000|2022-08-02 20:40:00|799.7|790.6|800.9|791.8|800.91|791.81|797.54|788.44|575
1659473100000|2022-08-02 20:45:00|800.86|791.76|797.52|788.42|800.99|791.89|796.98|787.88|644
1659473400000|2022-08-02 20:50:00|797.54|788.44|800.82|791.72|801.76|792.66|796.94|787.84|630
1659473700000|2022-08-02 20:55:00|800.85|791.75|802.2|793.1|802.4|793.3|800.68|791.58|629
1659474000000|2022-08-02 21:00:00|802.16|793.06|800.87|791.77|802.3|793.2|800.03|790.93|386
1659474300000|2022-08-02 21:05:00|800.88|791.78|797.81|788.71|800.88|791.78|797.81|788.71|474
1659474600000|2022-08-02 21:10:00|797.79|788.69|798.86|789.76|799.78|790.68|795.84|786.74|550
1659474900000|2022-08-02 21:15:00|798.93|789.83|795.82|786.72|798.94|789.84|794.95|785.85|426
1659475200000|2022-08-02 21:20:00|795.8|786.7|793.28|784.18|796.05|786.95|793.25|784.15|476
1659475500000|2022-08-02 21:25:00|793.34|784.24|794.15|785.05|794.85|785.75|792.76|783.66|413
1659475800000|2022-08-02 21:30:00|794.14|785.04|797.89|788.79|798.05|788.95|793.95|784.85|477
1659476100000|2022-08-02 21:35:00|797.81|788.71|797.5|788.4|798.16|789.06|797.14|788.04|266
1659476400000|2022-08-02 21:40:00|797.33|788.23|800.08|790.98|800.08|790.98|797.33|788.23|285
1659476700000|2022-08-02 21:45:00|799.93|790.83|804.08|794.98|804.2|795.1|799.93|790.83|494
1659477000000|2022-08-02 21:50:00|804.16|795.06|803.11|794.01|806.89|797.79|803.01|793.91|586
1659477300000|2022-08-02 21:55:00|803.08|793.98|806.38|797.28|806.6|797.5|802.76|793.66|336
1659477600000|2022-08-02 22:00:00|806.35|797.25|804.35|795.25|806.4|797.3|803.11|794.01|560
1659477900000|2022-08-02 22:05:00|804.2|795.1|806|796.9|806.45|797.35|804.2|795.1|386
1659478200000|2022-08-02 22:10:00|805.93|796.83|803.79|794.69|806.45|797.35|802.24|793.14|486
1659478500000|2022-08-02 22:15:00|803.84|794.74|803.87|794.77|805.14|796.04|801.24|792.14|614
1659478800000|2022-08-02 22:20:00|803.92|794.82|802.18|793.08|805.15|796.05|801.46|792.36|481
1659479100000|2022-08-02 22:25:00|802.23|793.13|800.83|791.73|803.85|794.75|800.51|791.41|621
1659479400000|2022-08-02 22:30:00|800.86|791.76|801.88|792.78|802.78|793.68|800.67|791.57|560
1659479700000|2022-08-02 22:35:00|801.93|792.83|805.87|796.77|806.79|797.69|801.79|792.69|615
1659480000000|2022-08-02 22:40:00|805.85|796.75|806.21|797.11|806.35|797.25|804.65|795.55|582
1659480300000|2022-08-02 22:45:00|806.23|797.13|804.94|795.84|808.05|798.95|804.13|795.03|660
1659480600000|2022-08-02 22:50:00|804.93|795.83|806.85|797.75|807.95|798.85|804.69|795.59|575
1659480900000|2022-08-02 22:55:00|806.96|797.86|804.87|795.77|807.2|798.1|802.96|793.86|520
1659481200000|2022-08-02 23:00:00|804.97|795.87|806.82|797.72|808.2|799.1|804.07|794.97|686
1659481500000|2022-08-02 23:05:00|806.87|797.77|805.33|796.23|807.3|798.2|803.75|794.65|586
1659481800000|2022-08-02 23:10:00|805.35|796.25|804.89|795.79|808.25|799.15|803.75|794.65|745
1659482100000|2022-08-02 23:15:00|804.93|795.83|799.97|790.87|805.68|796.58|799.05|789.95|750
1659482400000|2022-08-02 23:20:00|800.05|790.95|801.53|792.43|802|792.9|798.82|789.72|542
1659482700000|2022-08-02 23:25:00|801.29|792.19|801.91|792.81|804.15|795.05|801.21|792.11|709
1659483000000|2022-08-02 23:30:00|801.92|792.82|805.2|796.1|805.36|796.26|801.52|792.42|521
1659483300000|2022-08-02 23:35:00|805.22|796.12|804.14|795.04|806.13|797.03|803.81|794.71|512
1659483600000|2022-08-02 23:40:00|804.29|795.19|806.62|797.52|807.18|798.08|803.75|794.65|546
1659483900000|2022-08-02 23:45:00|806.7|797.6|806.55|797.45|807.2|798.1|803.96|794.86|542
1659484200000|2022-08-02 23:50:00|806.42|797.32|799.01|789.91|806.85|797.75|797.95|788.85|847
1659484500000|2022-08-02 23:55:00|799.04|789.94|797.37|788.27|799.24|790.14|795.05|785.95|787
1659484800000|2022-08-03 00:00:00|797.13|788.03|798.2|789.1|800.11|791.01|795.86|786.76|720
1659485100000|2022-08-03 00:05:00|798.18|789.08|800.93|791.83|801.96|792.86|795.96|786.86|783
1659485400000|2022-08-03 00:10:00|800.98|791.88|794.85|785.75|802.09|792.99|794.34|785.24|751
1659485700000|2022-08-03 00:15:00|794.95|785.85|790.9|781.8|795.46|786.36|790.9|781.8|774
1659486000000|2022-08-03 00:20:00|790.85|781.75|786.25|777.15|793.98|784.88|785.67|776.57|849
1659486300000|2022-08-03 00:25:00|786.5|777.4|784.85|775.75|787.97|778.87|784.1|775|875
1659486600000|2022-08-03 00:30:00|784.95|775.85|786.76|777.66|789.14|780.04|784.7|775.6|751
1659486900000|2022-08-03 00:35:00|786.78|777.68|787.13|778.03|788.49|779.39|785|775.9|704
1659487200000|2022-08-03 00:40:00|787.16|778.06|781.75|772.65|787.25|778.15|780.53|771.43|882
1659487500000|2022-08-03 00:45:00|781.7|772.6|779.46|770.36|782.89|773.79|777.99|768.89|924
1659487800000|2022-08-03 00:50:00|779.47|770.37|773.17|764.07|781.86|772.76|773.05|763.95|752
1659488100000|2022-08-03 00:55:00|773.13|764.03|777.04|767.94|777.15|768.05|772.92|763.82|845
1659488400000|2022-08-03 01:00:00|777.13|768.03|776.69|767.59|778.62|769.52|774.88|765.78|834
1659488700000|2022-08-03 01:05:00|776.79|767.69|777.96|768.86|778.8|769.7|774.82|765.72|691
1659489000000|2022-08-03 01:10:00|777.91|768.81|777.11|768.01|779.14|770.04|776.85|767.75|612
1659489300000|2022-08-03 01:15:00|777.12|768.02|778.17|769.07|779.05|769.95|776.8|767.7|661
1659489600000|2022-08-03 01:20:00|778.27|769.17|782.08|772.98|782.95|773.85|777.11|768.01|651
1659489900000|2022-08-03 01:25:00|782.11|773.01|785.06|775.96|786.93|777.83|782.08|772.98|712
1659490200000|2022-08-03 01:30:00|784.96|775.86|790.1|781|790.85|781.75|784.78|775.68|763
1659490500000|2022-08-03 01:35:00|789.95|780.85|790.91|781.81|791.44|782.34|787.22|778.12|726
1659490800000|2022-08-03 01:40:00|790.92|781.82|792.46|783.36|792.98|783.88|789.89|780.79|677
1659491100000|2022-08-03 01:45:00|792.41|783.31|793.87|784.77|794.15|785.05|791.04|781.94|718
1659491400000|2022-08-03 01:50:00|793.82|784.72|794.18|785.08|795.05|785.95|792.91|783.81|685
1659491700000|2022-08-03 01:55:00|794.15|785.05|791.08|781.98|794.2|785.1|789.96|780.86|588
1659492000000|2022-08-03 02:00:00|791.09|781.99|791.91|782.81|793.95|784.85|789.8|780.7|710
1659492300000|2022-08-03 02:05:00|792.05|782.95|792.3|783.2|792.45|783.35|790.84|781.74|606
1659492600000|2022-08-03 02:10:00|792.27|783.17|790.89|781.79|792.35|783.25|789.6|780.5|654
1659492900000|2022-08-03 02:15:00|790.84|781.74|789.11|780.01|792.3|783.2|788.77|779.67|529
1659493200000|2022-08-03 02:20:00|789.09|779.99|786.87|777.77|789.81|780.71|786.16|777.06|690
1659493500000|2022-08-03 02:25:00|786.84|777.74|784.2|775.1|787.15|778.05|784.06|774.96|643
1659493800000|2022-08-03 02:30:00|784.32|775.22|786.25|777.15|786.4|777.3|784.32|775.22|649
1659494100000|2022-08-03 02:35:00|786.22|777.12|791.37|782.27|791.45|782.35|785.8|776.7|607
1659494400000|2022-08-03 02:40:00|791.35|782.25|789.89|780.79|791.9|782.8|789.73|780.63|541
1659494700000|2022-08-03 02:45:00|789.94|780.84|786.31|777.21|790.5|781.4|785.85|776.75|584
1659495000000|2022-08-03 02:50:00|786.3|777.2|786.47|777.37|787.2|778.1|784.4|775.3|620
1659495300000|2022-08-03 02:55:00|786.5|777.4|787.07|777.97|788.7|779.6|786.03|776.93|621
1659495600000|2022-08-03 03:00:00|787.15|778.05|789.23|780.13|789.4|780.3|785.16|776.06|589
1659495900000|2022-08-03 03:05:00|789.19|780.09|790.2|781.1|790.7|781.6|788.95|779.85|468
1659496200000|2022-08-03 03:10:00|790.15|781.05|794.12|785.02|795.75|786.65|790.1|781|644
1659496500000|2022-08-03 03:15:00|793.88|784.78|792.58|783.48|795.45|786.35|792.01|782.91|633
1659496800000|2022-08-03 03:20:00|792.83|783.73|795.94|786.84|797.13|788.03|792.1|783|682
1659497100000|2022-08-03 03:25:00|795.97|786.87|794.88|785.78|796.97|787.87|794.35|785.25|558
1659497400000|2022-08-03 03:30:00|794.86|785.76|793.99|784.89|795.45|786.35|793.17|784.07|610
1659497700000|2022-08-03 03:35:00|794.03|784.93|790.84|781.74|794.3|785.2|790.26|781.16|618
1659498000000|2022-08-03 03:40:00|790.89|781.79|792.53|783.43|793.03|783.93|790.39|781.29|567
1659498300000|2022-08-03 03:45:00|792.32|783.22|796.11|787.01|797.3|788.2|792.27|783.17|692
1659498600000|2022-08-03 03:50:00|796.1|787|794.91|785.81|796.34|787.24|793.8|784.7|476
1659498900000|2022-08-03 03:55:00|794.96|785.86|796.09|786.99|796.18|787.08|792.78|783.68|495
1659499200000|2022-08-03 04:00:00|796.04|786.94|795.45|786.35|797.06|787.96|794.85|785.75|332
1659499500000|2022-08-03 04:05:00|795.47|786.37|794.55|785.45|797.37|788.27|794.55|785.45|692
1659499800000|2022-08-03 04:10:00|794.48|785.38|794.75|785.65|795.33|786.23|793.61|784.51|595
1659500100000|2022-08-03 04:15:00|794.72|785.62|798.3|789.2|798.4|789.3|793.91|784.81|681
1659500400000|2022-08-03 04:20:00|798.12|789.02|796.28|787.18|799.12|790.02|795.85|786.75|671
1659500700000|2022-08-03 04:25:00|796.21|787.11|796.79|787.69|797.16|788.06|795.85|786.75|597
1659501000000|2022-08-03 04:30:00|796.82|787.72|798.01|788.91|799.2|790.1|796.55|787.45|675
1659501300000|2022-08-03 04:35:00|797.96|788.86|796.2|787.1|798.15|789.05|795.85|786.75|557
1659501600000|2022-08-03 04:40:00|796.23|787.13|797.24|788.14|798.35|789.25|795.93|786.83|596
1659501900000|2022-08-03 04:45:00|797.2|788.1|799.15|790.05|800.27|791.17|797.07|787.97|577
1659502200000|2022-08-03 04:50:00|799.25|790.15|797.95|788.85|800.6|791.5|796.18|787.08|646
1659502500000|2022-08-03 04:55:00|798.1|789|798.82|789.72|800.3|791.2|797.96|788.86|505
1659502800000|2022-08-03 05:00:00|798.8|789.7|799.18|790.08|799.49|790.39|797.85|788.75|599
1659503100000|2022-08-03 05:05:00|799.17|790.07|798.26|789.16|800.07|790.97|798.06|788.96|672
1659503400000|2022-08-03 05:10:00|798.24|789.14|797.09|787.99|798.46|789.36|795.85|786.75|616
1659503700000|2022-08-03 05:15:00|797.07|787.97|800.4|791.3|800.94|791.84|796.12|787.02|677
1659504000000|2022-08-03 05:20:00|800.2|791.1|801.17|792.07|801.25|792.15|799.92|790.82|570
1659504300000|2022-08-03 05:25:00|801.23|792.13|801.25|792.15|802.52|793.42|800.87|791.77|712
1659504600000|2022-08-03 05:30:00|801.24|792.14|804.23|795.13|805.2|796.1|800.95|791.85|698
1659504900000|2022-08-03 05:35:00|804.24|795.14|804.03|794.93|805.18|796.08|802.82|793.72|700
1659505200000|2022-08-03 05:40:00|804.07|794.97|803.99|794.89|804.25|795.15|803.04|793.94|643
1659505500000|2022-08-03 05:45:00|803.98|794.88|803.05|793.95|805|795.9|801.65|792.55|585
1659505800000|2022-08-03 05:50:00|803.15|794.05|803.15|794.05|804.15|795.05|802.67|793.57|527
1659506100000|2022-08-03 05:55:00|803.2|794.1|802.81|793.71|803.98|794.88|802.81|793.71|410
1659506400000|2022-08-03 06:00:00|802.99|793.89|805.06|795.96|805.4|796.3|802.96|793.86|551
1659506700000|2022-08-03 06:05:00|805.18|796.08|807.9|798.8|808.07|798.97|805.06|795.96|571
1659507000000|2022-08-03 06:10:00|807.85|798.75|806.79|797.69|808.85|799.75|806.2|797.1|596
1659507300000|2022-08-03 06:15:00|806.84|797.74|806|796.9|807.1|798|805.4|796.3|560
1659507600000|2022-08-03 06:20:00|805.85|796.75|804.93|795.83|806.8|797.7|804.66|795.56|581
1659507900000|2022-08-03 06:25:00|805.13|796.03|803.95|794.85|805.9|796.8|803.9|794.8|526
1659508200000|2022-08-03 06:30:00|804.1|795|805.09|795.99|805.15|796.05|803.85|794.75|489
1659508500000|2022-08-03 06:35:00|805.04|795.94|804.27|795.17|805.83|796.73|803.85|794.75|403
1659508800000|2022-08-03 06:40:00|804.23|795.13|803.86|794.76|804.35|795.25|803.27|794.17|564
1659509100000|2022-08-03 06:45:00|803.88|794.78|804.13|795.03|804.35|795.25|803.1|794|624
1659509400000|2022-08-03 06:50:00|803.93|794.83|806.8|797.7|807.3|798.2|803.79|794.69|579
1659509700000|2022-08-03 06:55:00|806.76|797.66|806.75|797.65|808.75|799.65|806.7|797.6|491
1659510000000|2022-08-03 07:00:00|806.73|797.63|803.81|794.71|807.07|797.97|803.73|794.63|720
1659510300000|2022-08-03 07:05:00|803.75|794.65|805.07|795.97|805.82|796.72|803.75|794.65|563
1659510600000|2022-08-03 07:10:00|804.92|795.82|803.81|794.71|805.04|795.94|803.5|794.4|589
1659510900000|2022-08-03 07:15:00|803.85|794.75|805.84|796.74|806.05|796.95|803.7|794.6|666
1659511200000|2022-08-03 07:20:00|805.75|796.65|805.96|796.86|806.85|797.75|805.15|796.05|544
1659511500000|2022-08-03 07:25:00|805.97|796.87|805.16|796.06|806.35|797.25|805.03|795.93|469
1659511800000|2022-08-03 07:30:00|805.17|796.07|804.36|795.26|806|796.9|804.15|795.05|507
1659512100000|2022-08-03 07:35:00|804.31|795.21|804.15|795.05|804.38|795.28|803.9|794.8|549
1659512400000|2022-08-03 07:40:00|804.21|795.11|804.19|795.09|805.4|796.3|804|794.9|504
1659512700000|2022-08-03 07:45:00|804.21|795.11|802.13|793.03|804.4|795.3|801.84|792.74|638
1659513000000|2022-08-03 07:50:00|802.14|793.04|801.85|792.75|802.45|793.35|801.06|791.96|636
1659513300000|2022-08-03 07:55:00|801.8|792.7|803.19|794.09|803.3|794.2|801.24|792.14|414
1659513600000|2022-08-03 08:00:00|803.24|794.14|809.9|800.8|810.96|801.86|803.12|794.02|600
1659513900000|2022-08-03 08:05:00|809.89|800.79|807.97|798.87|809.93|800.83|806.82|797.72|697
1659514200000|2022-08-03 08:10:00|807.96|798.86|810|800.9|811.05|801.95|807.8|798.7|630
1659514500000|2022-08-03 08:15:00|809.85|800.75|809.31|800.21|810.92|801.82|809.07|799.97|624
1659514800000|2022-08-03 08:20:00|809.22|800.12|811.27|802.17|812.07|802.97|809.09|799.99|489
1659515100000|2022-08-03 08:25:00|811.26|802.16|810.14|801.04|812.14|803.04|809.67|800.57|669
1659515400000|2022-08-03 08:30:00|810.12|801.02|811.15|802.05|811.58|802.48|809.26|800.16|573
1659515700000|2022-08-03 08:35:00|811.3|802.2|811.13|802.03|812.87|803.77|810.75|801.65|645
1659516000000|2022-08-03 08:40:00|810.9|801.8|811.4|802.3|811.5|802.4|809.87|800.77|574
1659516300000|2022-08-03 08:45:00|811.27|802.17|809.84|800.74|812.75|803.65|809.13|800.03|627
1659516600000|2022-08-03 08:50:00|809.94|800.84|810|800.9|810.52|801.42|808.06|798.96|581
1659516900000|2022-08-03 08:55:00|809.95|800.85|811.87|802.77|811.91|802.81|809.15|800.05|615
1659517200000|2022-08-03 09:00:00|811.82|802.72|814|804.9|815.35|806.25|811.7|802.6|755
1659517500000|2022-08-03 09:05:00|814.2|805.1|815.8|806.7|815.8|806.7|813.87|804.77|609
1659517800000|2022-08-03 09:10:00|815.9|806.8|819|809.9|819.35|810.25|815.62|806.52|723
1659518100000|2022-08-03 09:15:00|818.95|809.85|821.9|812.8|822|812.9|817.85|808.75|710
1659518400000|2022-08-03 09:20:00|821.83|812.73|821.16|812.06|822.88|813.78|820.76|811.66|626
1659518700000|2022-08-03 09:25:00|821.23|812.13|815.66|806.56|821.29|812.19|815.63|806.53|648
1659519000000|2022-08-03 09:30:00|815.65|806.55|816.78|807.68|817.77|808.67|814.23|805.13|521
1659519300000|2022-08-03 09:35:00|816.85|807.75|814.81|805.71|817.02|807.92|814.8|805.7|562
1659519600000|2022-08-03 09:40:00|814.86|805.76|815.3|806.2|815.42|806.32|814.17|805.07|480
1659519900000|2022-08-03 09:45:00|815.29|806.19|817.05|807.95|817.05|807.95|814.14|805.04|533
1659520200000|2022-08-03 09:50:00|816.98|807.88|817.17|808.07|817.3|808.2|815.8|806.7|510
1659520500000|2022-08-03 09:55:00|817.16|808.06|817.99|808.89|818.74|809.64|816.83|807.73|443
1659520800000|2022-08-03 10:00:00|818.04|808.94|816.77|807.67|819.05|809.95|816.77|807.67|595
1659521100000|2022-08-03 10:05:00|816.9|807.8|818.05|808.95|818.05|808.95|816.2|807.1|413
1659521400000|2022-08-03 10:10:00|818.02|808.92|821.05|811.95|821.18|812.08|817.99|808.89|591
1659521700000|2022-08-03 10:15:00|820.89|811.79|820.12|811.02|821.25|812.15|819.82|810.72|501
1659522000000|2022-08-03 10:20:00|820.15|811.05|821.83|812.73|822.86|813.76|820.11|811.01|393
1659522300000|2022-08-03 10:25:00|821.8|812.7|821.92|812.82|823.06|813.96|821.74|812.64|525
1659522600000|2022-08-03 10:30:00|821.9|812.8|818.87|809.77|822.75|813.65|818.78|809.68|594
1659522900000|2022-08-03 10:35:00|818.85|809.75|819.35|810.25|820.97|811.87|817.45|808.35|517
1659523200000|2022-08-03 10:40:00|819.41|810.31|820.21|811.11|820.3|811.2|818.33|809.23|511
1659523500000|2022-08-03 10:45:00|820.25|811.15|819.04|809.94|821|811.9|818.85|809.75|480
1659523800000|2022-08-03 10:50:00|818.96|809.86|819.4|810.3|819.5|810.4|818.89|809.79|346
1659524100000|2022-08-03 10:55:00|819.3|810.2|817.93|808.83|819.4|810.3|817.38|808.28|468
1659524400000|2022-08-03 11:00:00|818.2|809.1|818.18|809.08|819.14|810.04|816.1|807|630
1659524700000|2022-08-03 11:05:00|818.17|809.07|822.27|813.17|822.63|813.53|818.16|809.06|778
1659525000000|2022-08-03 11:10:00|822.17|813.07|817.6|808.5|822.45|813.35|816.2|807.1|770
1659525300000|2022-08-03 11:15:00|817.59|808.49|816.16|807.06|818.6|809.5|815.21|806.11|594
1659525600000|2022-08-03 11:20:00|816.25|807.15|815.51|806.41|816.43|807.33|814.96|805.86|577
1659525900000|2022-08-03 11:25:00|815.21|806.11|818.4|809.3|818.5|809.4|815.19|806.09|565
1659526200000|2022-08-03 11:30:00|818.3|809.2|819.9|810.8|820.98|811.88|818.14|809.04|548
1659526500000|2022-08-03 11:35:00|819.87|810.77|819.2|810.1|820.8|811.7|818.14|809.04|522
1659526800000|2022-08-03 11:40:00|819.18|810.08|818.94|809.84|819.3|810.2|817.9|808.8|483
1659527100000|2022-08-03 11:45:00|818.92|809.82|817.87|808.77|819.05|809.95|817.1|808|462
1659527400000|2022-08-03 11:50:00|817.85|808.75|817.91|808.81|818.4|809.3|816.9|807.8|450
1659527700000|2022-08-03 11:55:00|818.09|808.99|820.11|811.01|820.2|811.1|817.14|808.04|537
1659528000000|2022-08-03 12:00:00|820.15|811.05|822.36|813.26|822.41|813.31|819.7|810.6|531
1659528300000|2022-08-03 12:05:00|822.35|813.25|825.28|816.18|826.15|817.05|822.12|813.02|591
1659528600000|2022-08-03 12:10:00|825.26|816.16|826.47|817.37|826.47|817.37|824.19|815.09|641
1659528900000|2022-08-03 12:15:00|826.44|817.34|830.3|821.2|831.06|821.96|826.04|816.94|819
1659529200000|2022-08-03 12:20:00|830.24|821.14|832.25|823.15|832.4|823.3|830.17|821.07|754
1659529500000|2022-08-03 12:25:00|832.19|823.09|825.9|816.8|832.4|823.3|825.16|816.06|812
1659529800000|2022-08-03 12:30:00|826|816.9|824.35|815.25|827.39|818.29|823.72|814.62|800
1659530100000|2022-08-03 12:35:00|824.55|815.45|824.95|815.85|826.3|817.2|823.63|814.53|725
1659530400000|2022-08-03 12:40:00|824.97|815.87|824.25|815.15|826.4|817.3|823.19|814.09|828
1659530700000|2022-08-03 12:45:00|824.41|815.31|827.05|817.95|833.64|824.54|824.13|815.03|822
1659531000000|2022-08-03 12:50:00|827.25|818.15|826.78|817.68|828|818.9|824.97|815.87|738
1659531300000|2022-08-03 12:55:00|826.93|817.83|826.8|817.7|828.3|819.2|826.73|817.63|712
1659531600000|2022-08-03 13:00:00|826.83|817.73|826.7|817.6|827.71|818.61|826.05|816.95|583
1659531900000|2022-08-03 13:05:00|826.74|817.64|828.85|819.75|829.3|820.2|825.92|816.82|647
1659532200000|2022-08-03 13:10:00|828.82|819.72|828.98|819.88|830.57|821.47|828.28|819.18|612
1659532500000|2022-08-03 13:15:00|828.99|819.89|829.14|820.04|830.44|821.34|827.7|818.6|712
1659532800000|2022-08-03 13:20:00|829.16|820.06|826.86|817.76|829.16|820.06|825.95|816.85|574
1659533100000|2022-08-03 13:25:00|826.83|817.73|825.35|816.25|827.42|818.32|824.54|815.44|623
1659533400000|2022-08-03 13:30:00|825.4|816.3|829.26|820.16|831.17|822.07|825.15|816.05|848
1659533700000|2022-08-03 13:35:00|829.3|820.2|829.45|820.35|830.3|821.2|827.27|818.17|763
1659534000000|2022-08-03 13:40:00|829.4|820.3|826.01|816.91|830.27|821.17|825.87|816.77|704
1659534300000|2022-08-03 13:45:00|826.06|816.96|824.85|815.75|826.36|817.26|822.21|813.11|774
1659534600000|2022-08-03 13:50:00|824.95|815.85|826.44|817.34|827.25|818.15|824|814.9|769
1659534900000|2022-08-03 13:55:00|826.48|817.38|827.16|818.06|828.2|819.1|826.01|816.91|661
1659535200000|2022-08-03 14:00:00|826.97|817.87|829.16|820.06|829.7|820.6|825.15|816.05|794
1659535500000|2022-08-03 14:05:00|829.35|820.25|829.06|819.96|830.25|821.15|828.05|818.95|671
1659535800000|2022-08-03 14:10:00|829.25|820.15|832.15|823.05|832.2|823.1|829.07|819.97|614
1659536100000|2022-08-03 14:15:00|832.2|823.1|828.28|819.18|832.65|823.55|827.21|818.11|773
1659536400000|2022-08-03 14:20:00|828.3|819.2|827.24|818.14|829.1|820|826.1|817|704
1659536700000|2022-08-03 14:25:00|827.23|818.13|828.45|819.35|829.35|820.25|826.11|817.01|659
1659537000000|2022-08-03 14:30:00|828.4|819.3|825.96|816.86|828.97|819.87|825.87|816.77|655
1659537300000|2022-08-03 14:35:00|825.95|816.85|822.86|813.76|826.12|817.02|821.05|811.95|762
1659537600000|2022-08-03 14:40:00|822.89|813.79|822.45|813.35|823.16|814.06|819.05|809.95|786
1659537900000|2022-08-03 14:45:00|822.53|813.43|823.11|814.01|824.49|815.39|821.4|812.3|676
1659538200000|2022-08-03 14:50:00|823.13|814.03|823.98|814.88|824.98|815.88|822.22|813.12|689
1659538500000|2022-08-03 14:55:00|824.25|815.15|824.45|815.35|825.18|816.08|823.96|814.86|709
1659538800000|2022-08-03 15:00:00|824.6|815.5|822|812.9|825.6|816.5|821.56|812.46|608
1659539100000|2022-08-03 15:05:00|821.96|812.86|826.37|817.27|826.7|817.6|821.94|812.84|561
1659539400000|2022-08-03 15:10:00|826.3|817.2|825.94|816.84|827.7|818.6|825.5|816.4|547
1659539700000|2022-08-03 15:15:00|825.99|816.89|823.95|814.85|826.7|817.6|823.74|814.64|565
1659540000000|2022-08-03 15:20:00|824|814.9|825.36|816.26|825.83|816.73|823.98|814.88|479
1659540300000|2022-08-03 15:25:00|825.35|816.25|826.18|817.08|827|817.9|824.81|815.71|585
1659540600000|2022-08-03 15:30:00|826.22|817.12|826.04|816.94|827.15|818.05|825.36|816.26|581
1659540900000|2022-08-03 15:35:00|826.03|816.93|828.97|819.87|829.2|820.1|825.98|816.88|659
1659541200000|2022-08-03 15:40:00|829.15|820.05|834.31|825.21|837.28|828.18|828.5|819.4|786
1659541500000|2022-08-03 15:45:00|834.56|825.46|832.71|823.61|834.7|825.6|831.55|822.45|708
1659541800000|2022-08-03 15:50:00|832.73|823.63|832.61|823.51|833.25|824.15|829.19|820.09|759
1659542100000|2022-08-03 15:55:00|832.6|823.5|832.31|823.21|835.5|826.4|831.28|822.18|544
1659542400000|2022-08-03 16:00:00|832.32|823.22|833.42|824.32|833.86|824.76|831.1|822|681
1659542700000|2022-08-03 16:05:00|833.39|824.29|834.4|825.3|844.2|835.1|832.53|823.43|863
1659543000000|2022-08-03 16:10:00|834.39|825.29|835.01|825.91|837.05|827.95|830.15|821.05|874
1659543300000|2022-08-03 16:15:00|835.05|825.95|836.35|827.25|836.85|827.75|834.22|825.12|691
1659543600000|2022-08-03 16:20:00|836.3|827.2|837.33|828.23|839.3|830.2|836.3|827.2|734
1659543900000|2022-08-03 16:25:00|837.28|828.18|837.14|828.04|838.05|828.95|835.72|826.62|643
1659544200000|2022-08-03 16:30:00|837.27|828.17|840.8|831.7|842.3|833.2|836.93|827.83|769
1659544500000|2022-08-03 16:35:00|840.7|831.6|838.29|829.19|842.15|833.05|837.87|828.77|757
1659544800000|2022-08-03 16:40:00|838.27|829.17|839.69|830.59|840.19|831.09|837.74|828.64|644
1659545100000|2022-08-03 16:45:00|839.99|830.89|836.94|827.84|840.4|831.3|836.94|827.84|670
1659545400000|2022-08-03 16:50:00|836.93|827.83|840.35|831.25|840.52|831.42|836.79|827.69|581
1659545700000|2022-08-03 16:55:00|840.32|831.22|840.14|831.04|843.03|833.93|839.5|830.4|615
1659546000000|2022-08-03 17:00:00|840.05|830.95|840.45|831.35|840.5|831.4|838.52|829.42|596
1659546300000|2022-08-03 17:05:00|840.25|831.15|839.05|829.95|840.42|831.32|838.4|829.3|577
1659546600000|2022-08-03 17:10:00|838.94|829.84|838.2|829.1|840.08|830.98|837.97|828.87|626
1659546900000|2022-08-03 17:15:00|838.23|829.13|840.22|831.12|841.4|832.3|838.01|828.91|649
1659547200000|2022-08-03 17:20:00|840.23|831.13|840.3|831.2|841.59|832.49|839.22|830.12|659
1659547500000|2022-08-03 17:25:00|840.35|831.25|842.02|832.92|842.05|832.95|839|829.9|436
1659547800000|2022-08-03 17:30:00|841.88|832.78|842.41|833.31|844.15|835.05|841.52|832.42|579
1659548100000|2022-08-03 17:35:00|842.42|833.32|839.4|830.3|842.51|833.41|839.22|830.12|554
1659548400000|2022-08-03 17:40:00|839.39|830.29|839.51|830.41|839.72|830.62|838.26|829.16|499
1659548700000|2022-08-03 17:45:00|839.45|830.35|839.34|830.24|839.51|830.41|837.32|828.22|569
1659549000000|2022-08-03 17:50:00|839.3|830.2|839.6|830.5|841.2|832.1|839.18|830.08|523
1659549300000|2022-08-03 17:55:00|839.61|830.51|840.45|831.35|841.45|832.35|839.19|830.09|493
1659549600000|2022-08-03 18:00:00|840.4|831.3|839.35|830.25|840.71|831.61|838.85|829.75|472
1659549900000|2022-08-03 18:05:00|839.3|830.2|837.38|828.28|839.45|830.35|836.52|827.42|452
1659550200000|2022-08-03 18:10:00|837.39|828.29|837.15|828.05|837.75|828.65|836.47|827.37|476
1659550500000|2022-08-03 18:15:00|837.18|828.08|838.29|829.19|838.35|829.25|836.33|827.23|457
1659550800000|2022-08-03 18:20:00|838.2|829.1|841.3|832.2|842.09|832.99|838.2|829.1|290
1659551100000|2022-08-03 18:25:00|841.15|832.05|841.54|832.44|841.59|832.49|840.21|831.11|292
1659551400000|2022-08-03 18:30:00|841.44|832.34|842.1|833|842.5|833.4|840.5|831.4|352
1659551700000|2022-08-03 18:35:00|842.03|832.93|841.75|832.65|842.6|833.5|841.35|832.25|424
1659552000000|2022-08-03 18:40:00|841.74|832.64|842.42|833.32|842.69|833.59|841.25|832.15|442
1659552300000|2022-08-03 18:45:00|842.35|833.25|843.19|834.09|843.4|834.3|840.66|831.56|402
1659552600000|2022-08-03 18:50:00|843.17|834.07|842.9|833.8|843.25|834.15|841.66|832.56|532
1659552900000|2022-08-03 18:55:00|842.82|833.72|842.4|833.3|843.29|834.19|842.25|833.15|450
1659553200000|2022-08-03 19:00:00|842.56|833.46|845.68|836.58|845.86|836.76|841.51|832.41|448
1659553500000|2022-08-03 19:05:00|845.67|836.57|840.58|831.48|845.67|836.57|840.58|831.48|652
1659553800000|2022-08-03 19:10:00|840.38|831.28|838.59|829.49|840.43|831.33|838.3|829.2|570
1659554100000|2022-08-03 19:15:00|838.45|829.35|839.25|830.15|840.2|831.1|838.16|829.06|497
1659554400000|2022-08-03 19:20:00|839.07|829.97|839.5|830.4|841.25|832.15|839.07|829.97|526
1659554700000|2022-08-03 19:25:00|839.45|830.35|838.42|829.32|840.46|831.36|838.31|829.21|388
1659555000000|2022-08-03 19:30:00|838.41|829.31|840.23|831.13|840.68|831.58|838.36|829.26|320
1659555300000|2022-08-03 19:35:00|840.24|831.14|838.59|829.49|841.44|832.34|837.43|828.33|494
1659555600000|2022-08-03 19:40:00|838.58|829.48|843.64|834.54|844.7|835.6|838.56|829.46|477
1659555900000|2022-08-03 19:45:00|843.59|834.49|841.21|832.11|843.8|834.7|840.26|831.16|427
1659556200000|2022-08-03 19:50:00|841.2|832.1|843.4|834.3|844.45|835.35|841.2|832.1|306
1659556500000|2022-08-03 19:55:00|843.34|834.24|842.45|833.35|843.5|834.4|841.44|832.34|325
1659556800000|2022-08-03 20:00:00|842.65|833.55|841.43|832.33|844.4|835.3|840.76|831.66|351
1659557100000|2022-08-03 20:05:00|841.42|832.32|840.61|831.51|842|832.9|839.68|830.58|343
1659557400000|2022-08-03 20:10:00|840.55|831.45|840.57|831.47|840.9|831.8|839.47|830.37|300
1659557700000|2022-08-03 20:15:00|840.53|831.43|841.51|832.41|841.51|832.41|838.93|829.83|184
1659558000000|2022-08-03 20:20:00|841.73|832.63|845.77|836.67|845.88|836.78|841.71|832.61|134
1659558300000|2022-08-03 20:25:00|845.6|836.5|845.85|836.75|845.9|836.8|843.55|834.45|192
1659558600000|2022-08-03 20:30:00|845.83|836.73|842.53|833.43|849.25|840.15|841.57|832.47|273
1659558900000|2022-08-03 20:35:00|842.18|833.08|841.25|832.15|843.64|834.54|837.6|828.5|384
1659559200000|2022-08-03 20:40:00|841.15|832.05|840.89|831.79|842.19|833.09|840.6|831.5|449
1659559500000|2022-08-03 20:45:00|840.93|831.83|842.09|832.99|842.58|833.48|840.84|831.74|387
1659559800000|2022-08-03 20:50:00|842.08|832.98|843.31|834.21|844.06|834.96|841.92|832.82|307
1659560100000|2022-08-03 20:55:00|843|833.9|839.14|830.04|843.15|834.05|837.52|828.42|511
1659560400000|2022-08-03 21:00:00|839.13|830.03|840.75|831.65|841.03|831.93|838.95|829.85|379
1659560700000|2022-08-03 21:05:00|840.74|831.64|840.83|831.73|841.41|832.31|839.52|830.42|447
1659561000000|2022-08-03 21:10:00|840.54|831.44|839.27|830.17|841.05|831.95|839|829.9|455
1659561300000|2022-08-03 21:15:00|839.17|830.07|838.92|829.82|839.3|830.2|838.35|829.25|121
1659561600000|2022-08-03 21:20:00|838.83|829.73|838.98|829.88|839.01|829.91|838.81|829.71|202
1659561900000|2022-08-03 21:25:00|839.6|830.5|839.2|830.1|840.16|831.06|839.01|829.91|333
1659562200000|2022-08-03 21:30:00|839.36|830.26|839.4|830.3|839.46|830.36|838.95|829.85|208
1659562500000|2022-08-03 21:35:00|839.46|830.36|839.31|830.21|839.46|830.36|839.15|830.05|67
1659562800000|2022-08-03 21:40:00|839.4|830.3|841.05|831.95|841.1|832|839.22|830.12|157
1659563100000|2022-08-03 21:45:00|840.98|831.88|843.1|834|843.1|834|840.98|831.88|87
1659563400000|2022-08-03 21:50:00|843.07|833.97|837.81|828.71|843.07|833.97|837.76|828.66|246
1659563700000|2022-08-03 21:55:00|837.8|828.7|834.22|825.12|838.29|829.19|833.42|824.32|346
1659564000000|2022-08-03 22:00:00|834.21|825.11|832.16|823.06|835.2|826.1|831.33|822.23|446
1659564300000|2022-08-03 22:05:00|832.14|823.04|830.15|821.05|832.17|823.07|829.26|820.16|557
1659564600000|2022-08-03 22:10:00|830.14|821.04|831.29|822.19|831.46|822.36|829.42|820.32|344
1659564900000|2022-08-03 22:15:00|831.3|822.2|828.21|819.11|831.3|822.2|828.06|818.96|517
1659565200000|2022-08-03 22:20:00|828.06|818.96|826.99|817.89|828.3|819.2|825.19|816.09|684
1659565500000|2022-08-03 22:25:00|826.94|817.84|827.34|818.24|828.05|818.95|825.55|816.45|602
1659565800000|2022-08-03 22:30:00|827.33|818.23|823.26|814.16|829.08|819.98|823.16|814.06|660
1659566100000|2022-08-03 22:35:00|823.32|814.22|824.38|815.28|826.05|816.95|823.32|814.22|636
1659566400000|2022-08-03 22:40:00|824.41|815.31|819.04|809.94|825.05|815.95|818.01|808.91|724
1659566700000|2022-08-03 22:45:00|819.03|809.93|819.35|810.25|823.05|813.95|818.32|809.22|745
1659567000000|2022-08-03 22:50:00|819.4|810.3|817.11|808.01|820.6|811.5|816.23|807.13|664
1659567300000|2022-08-03 22:55:00|816.99|807.89|815.95|806.85|817.1|808|814.3|805.2|764
1659567600000|2022-08-03 23:00:00|815.81|806.71|808.81|799.71|816.25|807.15|808.81|799.71|795
1659567900000|2022-08-03 23:05:00|808.87|799.77|807|797.9|811.03|801.93|806.87|797.77|771
1659568200000|2022-08-03 23:10:00|807.1|798|804.82|795.72|808.35|799.25|804.68|795.58|723
1659568500000|2022-08-03 23:15:00|804.99|795.89|806.2|797.1|807.15|798.05|803.9|794.8|758
1659568800000|2022-08-03 23:20:00|806|796.9|806.77|797.67|808.81|799.71|805.05|795.95|614
1659569100000|2022-08-03 23:25:00|806.82|797.72|805.2|796.1|807.3|798.2|802.65|793.55|634
1659569400000|2022-08-03 23:30:00|805.35|796.25|804.95|795.85|806.9|797.8|803.65|794.55|607
1659569700000|2022-08-03 23:35:00|804.68|795.58|800.86|791.76|806.05|796.95|799.89|790.79|622
1659570000000|2022-08-03 23:40:00|801.05|791.95|802.77|793.67|803.4|794.3|800.58|791.48|645
1659570300000|2022-08-03 23:45:00|802.9|793.8|804.45|795.35|804.95|795.85|801.78|792.68|675
1659570600000|2022-08-03 23:50:00|804.4|795.3|805.31|796.21|806.9|797.8|804.16|795.06|629
1659570900000|2022-08-03 23:55:00|805.2|796.1|804.05|794.95|806.05|796.95|803.45|794.35|501
1659571200000|2022-08-04 00:00:00|803.7|794.6|805.05|795.95|805.3|796.2|801.85|792.75|656
1659571500000|2022-08-04 00:05:00|805|795.9|807.2|798.1|808.15|799.05|804.55|795.45|609
1659571800000|2022-08-04 00:10:00|807.35|798.25|808.2|799.1|809.45|800.35|806.9|797.8|557
1659572100000|2022-08-04 00:15:00|808.05|798.95|808.6|799.5|809.3|800.2|806.35|797.25|599
1659572400000|2022-08-04 00:20:00|808.63|799.53|815.05|805.95|815.43|806.33|808.6|799.5|587
1659572700000|2022-08-04 00:25:00|815.15|806.05|815.95|806.85|816.3|807.2|814|804.9|675
1659573000000|2022-08-04 00:30:00|815.85|806.75|813.6|804.5|817.32|808.22|813.5|804.4|726
1659573300000|2022-08-04 00:35:00|813.65|804.55|812.05|802.95|813.95|804.85|811.05|801.95|618
1659573600000|2022-08-04 00:40:00|812|802.9|814.65|805.55|816.3|807.2|812|802.9|614
1659573900000|2022-08-04 00:45:00|814.6|805.5|814.95|805.85|815.43|806.33|813.2|804.1|575
1659574200000|2022-08-04 00:50:00|814.9|805.8|818.45|809.35|818.5|809.4|814.6|805.5|535
1659574500000|2022-08-04 00:55:00|818.35|809.25|818.4|809.3|819.5|810.4|817.8|808.7|529
1659574800000|2022-08-04 01:00:00|818.35|809.25|822.82|813.72|823.45|814.35|817.85|808.75|621
1659575100000|2022-08-04 01:05:00|822.95|813.85|824.1|815|825.15|816.05|822.7|813.6|600
1659575400000|2022-08-04 01:10:00|824.3|815.2|823|813.9|824.3|815.2|821.69|812.59|596
1659575700000|2022-08-04 01:15:00|823.02|813.92|822.05|812.95|823.25|814.15|821.34|812.24|514
1659576000000|2022-08-04 01:20:00|821.9|812.8|821.4|812.3|823.4|814.3|820.9|811.8|526
1659576300000|2022-08-04 01:25:00|821.35|812.25|822.4|813.3|823.4|814.3|819.75|810.65|504
1659576600000|2022-08-04 01:30:00|822.3|813.2|822.96|813.86|824.95|815.85|821.7|812.6|568
1659576900000|2022-08-04 01:35:00|823.1|814|827.24|818.14|827.95|818.85|822.37|813.27|666
1659577200000|2022-08-04 01:40:00|827.18|818.08|828.3|819.2|828.88|819.78|826.65|817.55|503
1659577500000|2022-08-04 01:45:00|828.5|819.4|825.55|816.45|829.17|820.07|825.14|816.04|620
1659577800000|2022-08-04 01:50:00|825.6|816.5|822.3|813.2|825.6|816.5|821.85|812.75|523
1659578100000|2022-08-04 01:55:00|822.25|813.15|823.45|814.35|824.09|814.99|821.95|812.85|435
1659578400000|2022-08-04 02:00:00|823.5|814.4|822.2|813.1|824.39|815.29|822.02|812.92|530
1659578700000|2022-08-04 02:05:00|822.25|813.15|821.6|812.5|824.2|815.1|820.95|811.85|481
1659579000000|2022-08-04 02:10:00|821.76|812.66|819.2|810.1|821.9|812.8|818.75|809.65|534
1659579300000|2022-08-04 02:15:00|818.9|809.8|820.05|810.95|820.6|811.5|818.75|809.65|496
1659579600000|2022-08-04 02:20:00|819.95|810.85|824.21|815.11|824.39|815.29|819.35|810.25|519
1659579900000|2022-08-04 02:25:00|824.12|815.02|826.46|817.36|826.57|817.47|823.85|814.75|496
1659580200000|2022-08-04 02:30:00|826.37|817.27|825.2|816.1|826.46|817.36|824.98|815.88|483
1659580500000|2022-08-04 02:35:00|825.31|816.21|825.35|816.25|826.35|817.25|824.9|815.8|561
1659580800000|2022-08-04 02:40:00|825.15|816.05|824.66|815.56|826.05|816.95|823.64|814.54|462
1659581100000|2022-08-04 02:45:00|824.83|815.73|823.8|814.7|825.1|816|823.5|814.4|452
1659581400000|2022-08-04 02:50:00|823.75|814.65|823.9|814.8|825.35|816.25|823.12|814.02|424
1659581700000|2022-08-04 02:55:00|823.88|814.78|824.3|815.2|825.02|815.92|823.53|814.43|452
1659582000000|2022-08-04 03:00:00|824.25|815.15|824.85|815.75|828.33|819.23|824.11|815.01|502
1659582300000|2022-08-04 03:05:00|824.63|815.53|821.2|812.1|824.85|815.75|820.9|811.8|472
1659582600000|2022-08-04 03:10:00|821.28|812.18|820.5|811.4|822.3|813.2|820.15|811.05|393
1659582900000|2022-08-04 03:15:00|820.3|811.2|820.82|811.72|821.5|812.4|819.79|810.69|419
1659583200000|2022-08-04 03:20:00|820.91|811.81|820.17|811.07|821.95|812.85|819.95|810.85|452
1659583500000|2022-08-04 03:25:00|820.29|811.19|816.83|807.73|821|811.9|816.67|807.57|531
1659583800000|2022-08-04 03:30:00|816.67|807.57|819.1|810|819.15|810.05|815.71|806.61|493
1659584100000|2022-08-04 03:35:00|819.15|810.05|823.8|814.7|824.25|815.15|818.8|809.7|670
1659584400000|2022-08-04 03:40:00|823.77|814.67|819.98|810.88|823.95|814.85|818.8|809.7|522
1659584700000|2022-08-04 03:45:00|820.02|810.92|820.02|810.92|821.82|812.72|819.06|809.96|597
1659585000000|2022-08-04 03:50:00|819.95|810.85|821.77|812.67|821.85|812.75|819.7|810.6|526
1659585300000|2022-08-04 03:55:00|821.8|812.7|823|813.9|823.08|813.98|820.9|811.8|590
1659585600000|2022-08-04 04:00:00|823.03|813.93|821.95|812.85|823.78|814.68|821.75|812.65|595
1659585900000|2022-08-04 04:05:00|822.15|813.05|824.01|814.91|825.14|816.04|821.75|812.65|532
1659586200000|2022-08-04 04:10:00|823.99|814.89|827.74|818.64|828.13|819.03|823.75|814.65|623
1659586500000|2022-08-04 04:15:00|827.69|818.59|826.24|817.14|827.9|818.8|825.46|816.36|482
1659586800000|2022-08-04 04:20:00|826.33|817.23|825.85|816.75|826.85|817.75|824.78|815.68|613
1659587100000|2022-08-04 04:25:00|825.81|816.71|828.6|819.5|828.75|819.65|825.68|816.58|553
1659587400000|2022-08-04 04:30:00|828.65|819.55|828.16|819.06|828.7|819.6|826.99|817.89|543
1659587700000|2022-08-04 04:35:00|827.96|818.86|829.6|820.5|829.95|820.85|827.96|818.86|541
1659588000000|2022-08-04 04:40:00|829.64|820.54|828.68|819.58|829.95|820.85|827.7|818.6|572
1659588300000|2022-08-04 04:45:00|828.57|819.47|827.65|818.55|829.1|820|827.5|818.4|469
1659588600000|2022-08-04 04:50:00|827.6|818.5|826.75|817.65|828.2|819.1|826.65|817.55|461
1659588900000|2022-08-04 04:55:00|826.9|817.8|828.2|819.1|829.05|819.95|826.42|817.32|380
1659589200000|2022-08-04 05:00:00|828.25|819.15|829.78|820.68|831.95|822.85|827.9|818.8|558
1659589500000|2022-08-04 05:05:00|829.76|820.66|826.88|817.78|830.04|820.94|826.35|817.25|613
1659589800000|2022-08-04 05:10:00|826.87|817.77|827.41|818.31|827.92|818.82|826.22|817.12|492
1659590100000|2022-08-04 05:15:00|827.4|818.3|827.31|818.21|827.4|818.3|826.25|817.15|441
1659590400000|2022-08-04 05:20:00|827.3|818.2|826.3|817.2|827.98|818.88|826.05|816.95|439
1659590700000|2022-08-04 05:25:00|826.2|817.1|824.88|815.78|826.95|817.85|824.78|815.68|405
1659591000000|2022-08-04 05:30:00|824.83|815.73|826.25|817.15|826.88|817.78|824.75|815.65|477
1659591300000|2022-08-04 05:35:00|826.22|817.12|825.88|816.78|826.6|817.5|825.22|816.12|569
1659591600000|2022-08-04 05:40:00|825.84|816.74|825.45|816.35|828.1|819|825.23|816.13|456
1659591900000|2022-08-04 05:45:00|825.3|816.2|828.4|819.3|828.94|819.84|825.14|816.04|441
1659592200000|2022-08-04 05:50:00|828.5|819.4|827.8|818.7|829.2|820.1|827.2|818.1|469
1659592500000|2022-08-04 05:55:00|827.9|818.8|826.94|817.84|828.92|819.82|826.78|817.68|426
1659592800000|2022-08-04 06:00:00|826.97|817.87|828.1|819|829.25|820.15|825.8|816.7|314
1659593100000|2022-08-04 06:05:00|828.05|818.95|827.9|818.8|830.2|821.1|827.1|818|502
1659593400000|2022-08-04 06:10:00|827.86|818.76|825.45|816.35|828.05|818.95|825.17|816.07|489
1659593700000|2022-08-04 06:15:00|825.35|816.25|815.95|806.85|825.45|816.35|815.95|806.85|906
1659594000000|2022-08-04 06:20:00|816.2|807.1|810.89|801.79|817.15|808.05|809.75|800.65|907
1659594300000|2022-08-04 06:25:00|811|801.9|808.07|798.97|811|801.9|807.85|798.75|785
1659594600000|2022-08-04 06:30:00|807.8|798.7|812|802.9|812.34|803.24|801.97|792.87|885
1659594900000|2022-08-04 06:35:00|811.97|802.87|812.6|803.5|815.75|806.65|811.59|802.49|798
1659595200000|2022-08-04 06:40:00|812.84|803.74|815.65|806.55|815.75|806.65|811.83|802.73|698
1659595500000|2022-08-04 06:45:00|815.7|806.6|814.3|805.2|817.8|808.7|813.83|804.73|629
1659595800000|2022-08-04 06:50:00|814.4|805.3|814.05|804.95|816.86|807.76|812.97|803.87|574
1659596100000|2022-08-04 06:55:00|814.1|805|816.73|807.63|816.73|807.63|813.8|804.7|606
1659596400000|2022-08-04 07:00:00|816.75|807.65|818.22|809.12|818.35|809.25|813.97|804.87|678
1659596700000|2022-08-04 07:05:00|818.23|809.13|819.25|810.15|819.95|810.85|817.09|807.99|696
1659597000000|2022-08-04 07:10:00|819.3|810.2|817.05|807.95|819.3|810.2|817|807.9|621
1659597300000|2022-08-04 07:15:00|817.1|808|817.25|808.15|817.45|808.35|815.07|805.97|552
1659597600000|2022-08-04 07:20:00|817.22|808.12|819.37|810.27|819.85|810.75|816.08|806.98|541
1659597900000|2022-08-04 07:25:00|819.42|810.32|818.9|809.8|819.9|810.8|817.73|808.63|527
1659598200000|2022-08-04 07:30:00|818.86|809.76|816.74|807.64|819.3|810.2|815.89|806.79|509
1659598500000|2022-08-04 07:35:00|816.8|807.7|816.7|807.6|818.25|809.15|814.96|805.86|460
1659598800000|2022-08-04 07:40:00|816.87|807.77|817.2|808.1|818.25|809.15|815.75|806.65|462
1659599100000|2022-08-04 07:45:00|817.15|808.05|818.04|808.94|818.25|809.15|816.1|807|445
1659599400000|2022-08-04 07:50:00|817.95|808.85|816.04|806.94|818.1|809|815.89|806.79|492
1659599700000|2022-08-04 07:55:00|815.89|806.79|813.87|804.77|816.04|806.94|811.85|802.75|568
1659600000000|2022-08-04 08:00:00|813.85|804.75|814.1|805|815.74|806.64|812.85|803.75|580
1659600300000|2022-08-04 08:05:00|814.15|805.05|809.4|800.3|814.32|805.22|809.3|800.2|715
1659600600000|2022-08-04 08:10:00|809.95|800.85|811.27|802.17|812.29|803.19|809.28|800.18|557
1659600900000|2022-08-04 08:15:00|811.5|802.4|810.8|801.7|815.06|805.96|810.7|801.6|638
1659601200000|2022-08-04 08:20:00|810.82|801.72|811.3|802.2|812.25|803.15|809.89|800.79|559
1659601500000|2022-08-04 08:25:00|811.35|802.25|814.2|805.1|814.35|805.25|811.14|802.04|589
1659601800000|2022-08-04 08:30:00|814.25|805.15|812.7|803.6|815.45|806.35|812.7|803.6|657
1659602100000|2022-08-04 08:35:00|812.73|803.63|810.85|801.75|813.45|804.35|809.47|800.37|505
1659602400000|2022-08-04 08:40:00|810.83|801.73|810.35|801.25|811.55|802.45|809.64|800.54|502
1659602700000|2022-08-04 08:45:00|810.29|801.19|810.32|801.22|811.6|802.5|808.22|799.12|552
1659603000000|2022-08-04 08:50:00|810.3|801.2|808.5|799.4|810.55|801.45|806.15|797.05|573
1659603300000|2022-08-04 08:55:00|808.55|799.45|806.55|797.45|809.2|800.1|804.81|795.71|640
1659603600000|2022-08-04 09:00:00|806.6|797.5|808.47|799.37|808.65|799.55|804.92|795.82|562
1659603900000|2022-08-04 09:05:00|808.45|799.35|809.94|800.84|810.5|801.4|808.16|799.06|488
1659604200000|2022-08-04 09:10:00|809.96|800.86|810.05|800.95|810.15|801.05|809.79|800.69|93
1659604500000|2022-08-04 09:15:00|809.95|800.85|810.05|800.95|810.05|800.95|809.95|800.85|6
1659604800000|2022-08-04 09:20:00|810.1|801|808.5|799.4|810.45|801.35|807.95|798.85|272
1659605100000|2022-08-04 09:25:00|808.55|799.45|810.52|801.42|811.1|802|808.15|799.05|331
1659605400000|2022-08-04 09:30:00|810.5|801.4|809.25|800.15|811.7|802.6|807.5|798.4|479
1659605700000|2022-08-04 09:35:00|809.05|799.95|806.47|797.37|809.1|800|805.94|796.84|598
1659606000000|2022-08-04 09:40:00|806.45|797.35|809|799.9|809.56|800.46|806.18|797.08|464
1659606300000|2022-08-04 09:45:00|809.05|799.95|810.34|801.24|811.1|802|808.08|798.98|393
1659606600000|2022-08-04 09:50:00|810.37|801.27|812|802.9|812.4|803.3|810.15|801.05|431
1659606900000|2022-08-04 09:55:00|811.98|802.88|811.9|802.8|812.35|803.25|810.95|801.85|386
1659607200000|2022-08-04 10:00:00|811.94|802.84|813.93|804.83|814.07|804.97|811.8|802.7|489
1659607500000|2022-08-04 10:05:00|813.76|804.66|813.85|804.75|815.6|806.5|813.7|804.6|533
1659607800000|2022-08-04 10:10:00|814.3|805.2|814.27|805.17|814.42|805.32|812.67|803.57|518
1659608100000|2022-08-04 10:15:00|814.42|805.32|814.1|805|815.3|806.2|812.7|803.6|451
1659608400000|2022-08-04 10:20:00|813.85|804.75|814.03|804.93|814.85|805.75|813.7|804.6|315
1659608700000|2022-08-04 10:25:00|813.98|804.88|813.3|804.2|814.05|804.95|812.78|803.68|394
1659609000000|2022-08-04 10:30:00|813.35|804.25|814.5|805.4|815.17|806.07|812.57|803.47|427
1659609300000|2022-08-04 10:35:00|814.4|805.3|811.83|802.73|814.55|805.45|811.45|802.35|506
1659609600000|2022-08-04 10:40:00|811.75|802.65|809.85|800.75|811.9|802.8|809.68|800.58|509
1659609900000|2022-08-04 10:45:00|810.1|801|806.85|797.75|810.2|801.1|806.63|797.53|586
1659610200000|2022-08-04 10:50:00|806.98|797.88|808.9|799.8|809.25|800.15|806.85|797.75|380
1659610500000|2022-08-04 10:55:00|808.86|799.76|809.04|799.94|810.1|801|806.83|797.73|525
1659610800000|2022-08-04 11:00:00|808.99|799.89|808.9|799.8|809.95|800.85|807.8|798.7|558
1659611100000|2022-08-04 11:05:00|808.82|799.72|809.9|800.8|810.8|801.7|808.75|799.65|498
1659611400000|2022-08-04 11:10:00|809.96|800.86|807.9|798.8|810.17|801.07|807.05|797.95|597
1659611700000|2022-08-04 11:15:00|807.83|798.73|808.05|798.95|808.55|799.45|806.45|797.35|631
1659612000000|2022-08-04 11:20:00|807.97|798.87|810.45|801.35|810.87|801.77|805.63|796.53|670
1659612300000|2022-08-04 11:25:00|810.5|801.4|809.93|800.83|812.03|802.93|809.78|800.68|645
1659612600000|2022-08-04 11:30:00|809.95|800.85|810.91|801.81|811.2|802.1|809.8|800.7|533
1659612900000|2022-08-04 11:35:00|810.9|801.8|810.45|801.35|811.1|802|809.3|800.2|587
1659613200000|2022-08-04 11:40:00|810.5|801.4|810.9|801.8|811.75|802.65|810.5|801.4|541
1659613500000|2022-08-04 11:45:00|811|801.9|811.72|802.62|812.05|802.95|810.09|800.99|430
1659613800000|2022-08-04 11:50:00|811.68|802.58|809.75|800.65|812.3|803.2|809.45|800.35|568
1659614100000|2022-08-04 11:55:00|809.7|800.6|809.98|800.88|811.65|802.55|809.45|800.35|601
1659614400000|2022-08-04 12:00:00|809.93|800.83|812|802.9|812.95|803.85|809.45|800.35|711
1659614700000|2022-08-04 12:05:00|812.13|803.03|807.77|798.67|812.61|803.51|807.69|798.59|611
1659615000000|2022-08-04 12:10:00|807.74|798.64|805.78|796.68|809.96|800.86|805.5|796.4|773
1659615300000|2022-08-04 12:15:00|805.75|796.65|806|796.9|807.04|797.94|804.9|795.8|721
1659615600000|2022-08-04 12:20:00|806.17|797.07|804.65|795.55|806.17|797.07|802.57|793.47|754
1659615900000|2022-08-04 12:25:00|804.61|795.51|808.8|799.7|808.88|799.78|801.78|792.68|795
1659616200000|2022-08-04 12:30:00|808.78|799.68|808.62|799.52|810.15|801.05|805.87|796.77|746
1659616500000|2022-08-04 12:35:00|808.63|799.53|809.8|800.7|810.2|801.1|807.85|798.75|571
1659616800000|2022-08-04 12:40:00|809.85|800.75|808.82|799.72|810.5|801.4|807.14|798.04|575
1659617100000|2022-08-04 12:45:00|808.8|799.7|811.05|801.95|812.1|803|807.55|798.45|589
1659617400000|2022-08-04 12:50:00|811.2|802.1|810.73|801.63|812.27|803.17|809.58|800.48|591
1659617700000|2022-08-04 12:55:00|810.68|801.58|809.69|800.59|810.7|801.6|808.99|799.89|603
1659618000000|2022-08-04 13:00:00|809.75|800.65|808.2|799.1|810.1|801|807.97|798.87|595
1659618300000|2022-08-04 13:05:00|808.29|799.19|809.8|800.7|810.05|800.95|807.6|798.5|597
1659618600000|2022-08-04 13:10:00|809.85|800.75|813.99|804.89|814.5|805.4|809.75|800.65|675
1659618900000|2022-08-04 13:15:00|813.95|804.85|812.95|803.85|815.1|806|811.6|802.5|673
1659619200000|2022-08-04 13:20:00|812.93|803.83|814.05|804.95|814.07|804.97|811.75|802.65|594
1659619500000|2022-08-04 13:25:00|813.95|804.85|813.1|804|814|804.9|812.55|803.45|588
1659619800000|2022-08-04 13:30:00|813.45|804.35|815.79|806.69|816.13|807.03|811.7|802.6|932
1659620100000|2022-08-04 13:35:00|815.68|806.58|812.35|803.25|817.9|808.8|812|802.9|931
1659620400000|2022-08-04 13:40:00|812.4|803.3|822.07|812.97|822.25|813.15|812.4|803.3|848
1659620700000|2022-08-04 13:45:00|822.12|813.02|827.1|818|827.16|818.06|820.77|811.67|803
1659621000000|2022-08-04 13:50:00|826.97|817.87|825.3|816.2|828.5|819.4|823.95|814.85|840
1659621300000|2022-08-04 13:55:00|825.39|816.29|822.38|813.28|825.4|816.3|822.38|813.28|779
1659621600000|2022-08-04 14:00:00|822.47|813.37|824.9|815.8|825.9|816.8|821.8|812.7|708
1659621900000|2022-08-04 14:05:00|824.85|815.75|822.83|813.73|826.45|817.35|821.85|812.75|804
1659622200000|2022-08-04 14:10:00|822.72|813.62|819.12|810.02|823.15|814.05|817.96|808.86|791
1659622500000|2022-08-04 14:15:00|819.25|810.15|814.82|805.72|819.95|810.85|814|804.9|877
1659622800000|2022-08-04 14:20:00|814.87|805.77|813.74|804.64|815.2|806.1|812.85|803.75|914
1659623100000|2022-08-04 14:25:00|813.71|804.61|812.47|803.37|814.87|805.77|811.57|802.47|818
1659623400000|2022-08-04 14:30:00|812.52|803.42|810.34|801.24|813.2|804.1|808.51|799.41|859
1659623700000|2022-08-04 14:35:00|810.3|801.2|809.85|800.75|811.55|802.45|809.47|800.37|799
1659624000000|2022-08-04 14:40:00|809.8|800.7|811.7|802.6|811.85|802.75|808.54|799.44|804
1659624300000|2022-08-04 14:45:00|811.75|802.65|815.6|806.5|816.2|807.1|810.8|801.7|672
1659624600000|2022-08-04 14:50:00|815.58|806.48|814.2|805.1|815.65|806.55|813.57|804.47|764
1659624900000|2022-08-04 14:55:00|814.09|804.99|817.3|808.2|818.02|808.92|813.64|804.54|689
1659625200000|2022-08-04 15:00:00|817.6|808.5|818.75|809.65|819.07|809.97|816.25|807.15|685
1659625500000|2022-08-04 15:05:00|818.74|809.64|816.78|807.68|819.8|810.7|816.25|807.15|733
1659625800000|2022-08-04 15:10:00|816.8|807.7|814.88|805.78|817.75|808.65|813.88|804.78|740
1659626100000|2022-08-04 15:15:00|814.75|805.65|816.1|807|817.1|808|813.53|804.43|609
1659626400000|2022-08-04 15:20:00|816.26|807.16|814.78|805.68|818.3|809.2|814.5|805.4|690
1659626700000|2022-08-04 15:25:00|814.79|805.69|814.92|805.82|817.02|807.92|814.15|805.05|697
1659627000000|2022-08-04 15:30:00|814.95|805.85|816.21|807.11|817.35|808.25|814.67|805.57|583
1659627300000|2022-08-04 15:35:00|816.25|807.15|813.7|804.6|817.05|807.95|813.7|804.6|705
1659627600000|2022-08-04 15:40:00|813.8|804.7|813.73|804.63|815.35|806.25|812.77|803.67|677
1659627900000|2022-08-04 15:45:00|813.78|804.68|816.92|807.82|817.13|808.03|813.63|804.53|584
1659628200000|2022-08-04 15:50:00|816.98|807.88|818.06|808.96|820.1|811|816.85|807.75|550
1659628500000|2022-08-04 15:55:00|818.1|809|818.15|809.05|819.4|810.3|817.8|808.7|609
1659628800000|2022-08-04 16:00:00|818.2|809.1|818.3|809.2|819.55|810.45|817.6|808.5|664
1659629100000|2022-08-04 16:05:00|818.35|809.25|822.3|813.2|822.5|813.4|817.69|808.59|686
1659629400000|2022-08-04 16:10:00|822.35|813.25|823.82|814.72|825.28|816.18|821.7|812.6|751
1659629700000|2022-08-04 16:15:00|823.83|814.73|822.9|813.8|824.4|815.3|822.9|813.8|571
1659630000000|2022-08-04 16:20:00|823.15|814.05|823.83|814.73|824.22|815.12|821.55|812.45|660
1659630300000|2022-08-04 16:25:00|823.89|814.79|821.71|812.61|823.97|814.87|819.95|810.85|719
1659630600000|2022-08-04 16:30:00|821.75|812.65|815.63|806.53|821.85|812.75|814.9|805.8|707
1659630900000|2022-08-04 16:35:00|815.7|806.6|814.95|805.85|815.7|806.6|812.9|803.8|620
1659631200000|2022-08-04 16:40:00|814.91|805.81|813.3|804.2|815.15|806.05|811.37|802.27|606
1659631500000|2022-08-04 16:45:00|813.4|804.3|799.09|789.99|813.75|804.65|797.95|788.85|891
1659631800000|2022-08-04 16:50:00|798.91|789.81|796.65|787.55|801.25|792.15|793.5|784.4|966
1659632100000|2022-08-04 16:55:00|796.58|787.48|796.9|787.8|797.13|788.03|792.78|783.68|804
1659632400000|2022-08-04 17:00:00|796.85|787.75|798.16|789.06|800.7|791.6|796.6|787.5|432
1659632700000|2022-08-04 17:05:00|798.19|789.09|799.95|790.85|801.3|792.2|797.9|788.8|710
1659633000000|2022-08-04 17:10:00|800|790.9|801.2|792.1|802.45|793.35|799.68|790.58|743
1659633300000|2022-08-04 17:15:00|801.25|792.15|803.4|794.3|803.65|794.55|801.25|792.15|576
1659633600000|2022-08-04 17:20:00|803.45|794.35|803.45|794.35|804.02|794.92|800.85|791.75|661
1659633900000|2022-08-04 17:25:00|803.42|794.32|805|795.9|805.6|796.5|802.85|793.75|561
1659634200000|2022-08-04 17:30:00|805.1|796|804.55|795.45|805.85|796.75|803.85|794.75|575
1659634500000|2022-08-04 17:35:00|804.65|795.55|802.37|793.27|804.65|795.55|801.35|792.25|581
1659634800000|2022-08-04 17:40:00|802.4|793.3|802.93|793.83|803.6|794.5|801.95|792.85|498
1659635100000|2022-08-04 17:45:00|803.04|793.94|804.25|795.15|804.35|795.25|802.78|793.68|458
1659635400000|2022-08-04 17:50:00|803.95|794.85|805.45|796.35|805.55|796.45|803.8|794.7|437
1659635700000|2022-08-04 17:55:00|805.4|796.3|806.3|797.2|806.45|797.35|804.89|795.79|389
1659636000000|2022-08-04 18:00:00|806.35|797.25|804.73|795.63|806.4|797.3|804.1|795|562
1659636300000|2022-08-04 18:05:00|804.7|795.6|802.27|793.17|805.3|796.2|802.25|793.15|632
1659636600000|2022-08-04 18:10:00|802.25|793.15|798.5|789.4|802.3|793.2|796.39|787.29|860
1659636900000|2022-08-04 18:15:00|798.55|789.45|802.85|793.75|802.85|793.75|798.5|789.4|624
1659637200000|2022-08-04 18:20:00|802.8|793.7|805.2|796.1|805.25|796.15|801.08|791.98|664
1659637500000|2022-08-04 18:25:00|805.22|796.12|807.17|798.07|807.9|798.8|804.73|795.63|565
1659637800000|2022-08-04 18:30:00|807.22|798.12|809.75|800.65|812.1|803|807.12|798.02|738
1659638100000|2022-08-04 18:35:00|809.7|800.6|806.98|797.88|809.75|800.65|806.05|796.95|624
1659638400000|2022-08-04 18:40:00|806.88|797.78|801.24|792.14|807.15|798.05|800.85|791.75|667
1659638700000|2022-08-04 18:45:00|801.13|792.03|803.65|794.55|803.8|794.7|799.75|790.65|651
1659639000000|2022-08-04 18:50:00|803.6|794.5|803.96|794.86|805.89|796.79|802.75|793.65|656
1659639300000|2022-08-04 18:55:00|804.06|794.96|803.65|794.55|805.05|795.95|802.59|793.49|595
1659639600000|2022-08-04 19:00:00|803.71|794.61|805.1|796|805.4|796.3|802.61|793.51|632
1659639900000|2022-08-04 19:05:00|804.99|795.89|805.18|796.08|806.03|796.93|802.7|793.6|600
1659640200000|2022-08-04 19:10:00|805.08|795.98|807.95|798.85|808.8|799.7|804.75|795.65|348
1659640500000|2022-08-04 19:15:00|808.09|798.99|808.8|799.7|809.25|800.15|807.7|798.6|602
1659640800000|2022-08-04 19:20:00|808.76|799.66|805.44|796.34|808.78|799.68|804.87|795.77|623
1659641100000|2022-08-04 19:25:00|805.12|796.02|805|795.9|805.85|796.75|804.05|794.95|507
1659641400000|2022-08-04 19:30:00|805.08|795.98|800.67|791.57|805.75|796.65|800.36|791.26|625
1659641700000|2022-08-04 19:35:00|800.65|791.55|797.9|788.8|801.61|792.51|797.75|788.65|765
1659642000000|2022-08-04 19:40:00|798.08|788.98|799.53|790.43|799.75|790.65|796.95|787.85|594
1659642300000|2022-08-04 19:45:00|799.54|790.44|797.25|788.15|800.05|790.95|797.1|788|686
1659642600000|2022-08-04 19:50:00|797.18|788.08|802.08|792.98|802.2|793.1|796.95|787.85|672
1659642900000|2022-08-04 19:55:00|802.1|793|800.98|791.88|802.2|793.1|800.58|791.48|648
1659643200000|2022-08-04 20:00:00|800.95|791.85|803.07|793.97|804.15|795.05|800.8|791.7|639
1659643500000|2022-08-04 20:05:00|802.83|793.73|804.89|795.79|805.3|796.2|802.07|792.97|585
1659643800000|2022-08-04 20:10:00|804.85|795.75|802.9|793.8|804.85|795.75|802.05|792.95|499
1659644100000|2022-08-04 20:15:00|802.85|793.75|803.12|794.02|803.77|794.67|801.5|792.4|497
1659644400000|2022-08-04 20:20:00|803.07|793.97|805.6|796.5|805.9|796.8|802.92|793.82|498
1659644700000|2022-08-04 20:25:00|805.56|796.46|805.06|795.96|805.91|796.81|804.49|795.39|474
1659645000000|2022-08-04 20:30:00|804.83|795.73|805.08|795.98|805.4|796.3|802.85|793.75|430
1659645300000|2022-08-04 20:35:00|805.17|796.07|805.87|796.77|806.4|797.3|805.1|796|502
1659645600000|2022-08-04 20:40:00|805.95|796.85|805.1|796|806.16|797.06|804.75|795.65|482
1659645900000|2022-08-04 20:45:00|805.12|796.02|803.92|794.82|806.2|797.1|803.8|794.7|528
1659646200000|2022-08-04 20:50:00|803.97|794.87|807.75|798.65|808.25|799.15|801.75|792.65|590
1659646500000|2022-08-04 20:55:00|807.73|798.63|806.69|797.59|808.1|799|805.45|796.35|533
1659646800000|2022-08-04 21:00:00|806.74|797.64|809.02|799.92|809.95|800.85|806.04|796.94|406
1659647100000|2022-08-04 21:05:00|809|799.9|807.8|798.7|810.09|800.99|807.65|798.55|276
1659647400000|2022-08-04 21:10:00|807.83|798.73|807.05|797.95|808.8|799.7|807.02|797.92|283
1659647700000|2022-08-04 21:15:00|807.09|797.99|807.4|798.3|808.58|799.48|806.74|797.64|263
1659648000000|2022-08-04 21:20:00|807.45|798.35|807.8|798.7|808.5|799.4|807.08|797.98|233
1659648300000|2022-08-04 21:25:00|807.83|798.73|807.32|798.22|808.2|799.1|807.2|798.1|237
1659648600000|2022-08-04 21:30:00|807.33|798.23|807.78|798.68|807.8|798.7|806.8|797.7|244
1659648900000|2022-08-04 21:35:00|807.83|798.73|806.33|797.23|808.45|799.35|806.3|797.2|198
1659649200000|2022-08-04 21:40:00|806.32|797.22|806.23|797.13|806.5|797.4|805.65|796.55|239
1659649500000|2022-08-04 21:45:00|806.5|797.4|807.99|798.89|808.15|799.05|806.23|797.13|240
1659649800000|2022-08-04 21:50:00|807.94|798.84|805.91|796.81|808.15|799.05|805.6|796.5|248
1659650100000|2022-08-04 21:55:00|805.8|796.7|802.09|792.99|805.93|796.83|801.85|792.75|375
1659650400000|2022-08-04 22:00:00|802.1|793|805.03|795.93|805.35|796.25|801.7|792.6|386
1659650700000|2022-08-04 22:05:00|804.97|795.87|805.15|796.05|807.21|798.11|804.8|795.7|413
1659651000000|2022-08-04 22:10:00|805.17|796.07|801.7|792.6|805.4|796.3|800.14|791.04|541
1659651300000|2022-08-04 22:15:00|801.67|792.57|805.3|796.2|806.15|797.05|801.67|792.57|587
1659651600000|2022-08-04 22:20:00|805.35|796.25|807.95|798.85|809.1|800|804.97|795.87|635
1659651900000|2022-08-04 22:25:00|807.9|798.8|807.98|798.88|809.3|800.2|807.17|798.07|481
1659652200000|2022-08-04 22:30:00|807.94|798.84|809.15|800.05|810.46|801.36|807.85|798.75|516
1659652500000|2022-08-04 22:35:00|809.1|800|811.2|802.1|811.35|802.25|808.17|799.07|439
1659652800000|2022-08-04 22:40:00|811.25|802.15|810.2|801.1|812.35|803.25|810.16|801.06|546
1659653100000|2022-08-04 22:45:00|809.94|800.84|811.25|802.15|811.96|802.86|809.88|800.78|461
1659653400000|2022-08-04 22:50:00|811.22|802.12|810.7|801.6|812.05|802.95|810.13|801.03|475
1659653700000|2022-08-04 22:55:00|810.65|801.55|809.95|800.85|810.7|801.6|808.8|799.7|417
1659654000000|2022-08-04 23:00:00|809.87|800.77|811.05|801.95|811.42|802.32|809.16|800.06|511
1659654300000|2022-08-04 23:05:00|811.1|802|811.3|802.2|813.55|804.45|810.39|801.29|581
1659654600000|2022-08-04 23:10:00|811.4|802.3|813|803.9|813.74|804.64|811.15|802.05|595
1659654900000|2022-08-04 23:15:00|812.97|803.87|812.06|802.96|814.2|805.1|810.9|801.8|528
1659655200000|2022-08-04 23:20:00|811.94|802.84|811.09|801.99|812.24|803.14|810.78|801.68|492
1659655500000|2022-08-04 23:25:00|811.06|801.96|811.75|802.65|814.35|805.25|811.06|801.96|601
1659655800000|2022-08-04 23:30:00|811.73|802.63|810.3|801.2|812.1|803|809.55|800.45|514
1659656100000|2022-08-04 23:35:00|810.27|801.17|812.2|803.1|812.31|803.21|809.98|800.88|406
1659656400000|2022-08-04 23:40:00|812.15|803.05|813.25|804.15|814.42|805.32|811.75|802.65|503
1659656700000|2022-08-04 23:45:00|813.3|804.2|814.83|805.73|815.03|805.93|812.98|803.88|564
1659657000000|2022-08-04 23:50:00|814.78|805.68|814.07|804.97|814.95|805.85|813.75|804.65|523
1659657300000|2022-08-04 23:55:00|814.08|804.98|813.88|804.78|814.85|805.75|811.95|802.85|516
1659657600000|2022-08-05 00:00:00|813.92|804.82|814.31|805.21|814.4|805.3|811.65|802.55|598
1659657900000|2022-08-05 00:05:00|814.2|805.1|817.1|808|818.35|809.25|814.19|805.09|698
1659658200000|2022-08-05 00:10:00|817|807.9|815.75|806.65|818.05|808.95|815.62|806.52|638
1659658500000|2022-08-05 00:15:00|815.8|806.7|815.3|806.2|818.06|808.96|814.11|805.01|666
1659658800000|2022-08-05 00:20:00|815.25|806.15|814.48|805.38|816.25|807.15|813.96|804.86|544
1659659100000|2022-08-05 00:25:00|814.45|805.35|815.45|806.35|816.25|807.15|814.14|805.04|433
1659659400000|2022-08-05 00:30:00|815.24|806.14|818.2|809.1|818.81|809.71|815.21|806.11|489
1659659700000|2022-08-05 00:35:00|818.19|809.09|819.15|810.05|819.2|810.1|817.02|807.92|448
1659660000000|2022-08-05 00:40:00|819.2|810.1|819.74|810.64|821.45|812.35|818.94|809.84|600
1659660300000|2022-08-05 00:45:00|819.76|810.66|818.15|809.05|821.22|812.12|817.21|808.11|566
1659660600000|2022-08-05 00:50:00|818.05|808.95|821.94|812.84|822.17|813.07|817.85|808.75|582
1659660900000|2022-08-05 00:55:00|821.93|812.83|816.95|807.85|821.93|812.83|816.35|807.25|559
1659661200000|2022-08-05 01:00:00|816.89|807.79|818.91|809.81|819.25|810.15|816.5|807.4|568
1659661500000|2022-08-05 01:05:00|818.95|809.85|823.7|814.6|824.85|815.75|818.95|809.85|633
1659661800000|2022-08-05 01:10:00|823.68|814.58|822.96|813.86|824.65|815.55|822.66|813.56|559
1659662100000|2022-08-05 01:15:00|822.97|813.87|821.05|811.95|823.84|814.74|820.85|811.75|593
1659662400000|2022-08-05 01:20:00|821.1|812|821.51|812.41|823.3|814.2|820.3|811.2|556
1659662700000|2022-08-05 01:25:00|821.65|812.55|820.18|811.08|821.65|812.55|820.01|810.91|500
1659663000000|2022-08-05 01:30:00|820.08|810.98|820.44|811.34|821.31|812.21|819.01|809.91|509
1659663300000|2022-08-05 01:35:00|820.55|811.45|820.04|810.94|822.25|813.15|819.99|810.89|452
1659663600000|2022-08-05 01:40:00|820.25|811.15|824.05|814.95|824.3|815.2|819.7|810.6|608
1659663900000|2022-08-05 01:45:00|824|814.9|829.94|820.84|830.05|820.95|822.9|813.8|750
1659664200000|2022-08-05 01:50:00|829.85|820.75|830.09|820.99|830.12|821.02|827.77|818.67|784
1659664500000|2022-08-05 01:55:00|829.95|820.85|833.22|824.12|833.82|824.72|828.18|819.08|835
1659664800000|2022-08-05 02:00:00|833.29|824.19|839.74|830.64|841.12|832.02|833.05|823.95|789
1659665100000|2022-08-05 02:05:00|839.73|830.63|835.84|826.74|840.26|831.16|835.05|825.95|743
1659665400000|2022-08-05 02:10:00|835.83|826.73|832.8|823.7|836.38|827.28|831.79|822.69|696
1659665700000|2022-08-05 02:15:00|832.82|823.72|832.2|823.1|833.83|824.73|831.92|822.82|681
1659666000000|2022-08-05 02:20:00|832.22|823.12|833.19|824.09|835.36|826.26|832.17|823.07|695
1659666300000|2022-08-05 02:25:00|833.15|824.05|835.06|825.96|835.15|826.05|832.96|823.86|622
1659666600000|2022-08-05 02:30:00|835.05|825.95|833.85|824.75|837.6|828.5|833.1|824|808
1659666900000|2022-08-05 02:35:00|833.73|824.63|835.2|826.1|836.08|826.98|833.3|824.2|675
1659667200000|2022-08-05 02:40:00|835.22|826.12|836.92|827.82|837.83|828.73|834.89|825.79|736
1659667500000|2022-08-05 02:45:00|837|827.9|835.97|826.87|838.19|829.09|835.7|826.6|757
1659667800000|2022-08-05 02:50:00|835.92|826.82|835.25|826.15|836.93|827.83|835.16|826.06|496
1659668100000|2022-08-05 02:55:00|835.3|826.2|835.8|826.7|836.3|827.2|834.8|825.7|616
1659668400000|2022-08-05 03:00:00|835.86|826.76|835.8|826.7|836.92|827.82|834.75|825.65|760
1659668700000|2022-08-05 03:05:00|835.82|826.72|841.58|832.48|841.6|832.5|835.5|826.4|571
1659669000000|2022-08-05 03:10:00|841.6|832.5|841.11|832.01|844.1|835|840.51|831.41|731
1659669300000|2022-08-05 03:15:00|841.16|832.06|843.47|834.37|846.1|837|840.9|831.8|683
1659669600000|2022-08-05 03:20:00|843.45|834.35|843.29|834.19|844.17|835.07|842.8|833.7|553
1659669900000|2022-08-05 03:25:00|843.3|834.2|844.58|835.48|846.05|836.95|842.75|833.65|725
1659670200000|2022-08-05 03:30:00|844.48|835.38|844.25|835.15|846.13|837.03|843.75|834.65|552
1659670500000|2022-08-05 03:35:00|844.18|835.08|845.2|836.1|846.05|836.95|843.75|834.65|547
1659670800000|2022-08-05 03:40:00|845.19|836.09|843.13|834.03|845.45|836.35|843.08|833.98|514
1659671100000|2022-08-05 03:45:00|843.12|834.02|843.27|834.17|844.5|835.4|843.06|833.96|471
1659671400000|2022-08-05 03:50:00|843.21|834.11|842.94|833.84|843.45|834.35|842.52|833.42|423
1659671700000|2022-08-05 03:55:00|842.91|833.81|842.95|833.85|844.28|835.18|842.87|833.77|513
1659672000000|2022-08-05 04:00:00|842.96|833.86|846.9|837.8|848.55|839.45|842.96|833.86|671
1659672300000|2022-08-05 04:05:00|846.89|837.79|846.93|837.83|848.51|839.41|845.96|836.86|673
1659672600000|2022-08-05 04:10:00|846.89|837.79|847.05|837.95|848.45|839.35|845.96|836.86|638
1659672900000|2022-08-05 04:15:00|847.2|838.1|843.98|834.88|847.26|838.16|843.77|834.67|584
1659673200000|2022-08-05 04:20:00|844.03|834.93|843.15|834.05|844.15|835.05|842.95|833.85|509
1659673500000|2022-08-05 04:25:00|843.16|834.06|843.83|834.73|845.7|836.6|843|833.9|543
1659673800000|2022-08-05 04:30:00|843.85|834.75|843.1|834|844|834.9|842.93|833.83|463
1659674100000|2022-08-05 04:35:00|843.12|834.02|843.29|834.19|845.19|836.09|842.94|833.84|538
1659674400000|2022-08-05 04:40:00|843.3|834.2|842.24|833.14|844.4|835.3|842.1|833|514
1659674700000|2022-08-05 04:45:00|842.25|833.15|844.89|835.79|845.31|836.21|842.21|833.11|432
1659675000000|2022-08-05 04:50:00|844.9|835.8|846.82|837.72|847.35|838.25|844.77|835.67|454
1659675300000|2022-08-05 04:55:00|846.75|837.65|846|836.9|846.87|837.77|845.19|836.09|459
1659675600000|2022-08-05 05:00:00|846.01|836.91|845.8|836.7|847.2|838.1|844.95|835.85|506
1659675900000|2022-08-05 05:05:00|845.83|836.73|842.82|833.72|845.83|836.73|841.65|832.55|585
1659676200000|2022-08-05 05:10:00|842.85|833.75|842.1|833|843.2|834.1|841.73|832.63|637
1659676500000|2022-08-05 05:15:00|842.12|833.02|843.06|833.96|843.2|834.1|840.8|831.7|569
1659676800000|2022-08-05 05:20:00|843.02|833.92|843.11|834.01|844.06|834.96|842.8|833.7|430
1659677100000|2022-08-05 05:25:00|843.1|834|843.15|834.05|843.39|834.29|842.37|833.27|415
1659677400000|2022-08-05 05:30:00|843.17|834.07|843.19|834.09|844.2|835.1|842.19|833.09|456
1659677700000|2022-08-05 05:35:00|843.12|834.02|841.81|832.71|843.96|834.86|841.75|832.65|485
1659678000000|2022-08-05 05:40:00|841.85|832.75|841.83|832.73|842.16|833.06|840.55|831.45|516
1659678300000|2022-08-05 05:45:00|841.96|832.86|843.68|834.58|844.45|835.35|841.96|832.86|605
1659678600000|2022-08-05 05:50:00|843.71|834.61|844.85|835.75|845.05|835.95|843.4|834.3|563
1659678900000|2022-08-05 05:55:00|844.91|835.81|845.15|836.05|845.25|836.15|842.85|833.75|621
1659679200000|2022-08-05 06:00:00|845.2|836.1|854.98|845.88|855.55|846.45|844.87|835.77|667
1659679500000|2022-08-05 06:05:00|855.01|845.91|850.6|841.5|855.01|845.91|850.5|841.4|778
1659679800000|2022-08-05 06:10:00|850.65|841.55|849.89|840.79|851.88|842.78|848.84|839.74|712
1659680100000|2022-08-05 06:15:00|850.03|840.93|848.89|839.79|852.4|843.3|848.75|839.65|659
1659680400000|2022-08-05 06:20:00|848.9|839.8|850.79|841.69|851.95|842.85|848.78|839.68|595
1659680700000|2022-08-05 06:25:00|850.77|841.67|850.07|840.97|851.33|842.23|849.6|840.5|617
1659681000000|2022-08-05 06:30:00|849.95|840.85|850.19|841.09|851.01|841.91|848.9|839.8|495
1659681300000|2022-08-05 06:35:00|850.11|841.01|850.06|840.96|850.3|841.2|849.69|840.59|362
1659681600000|2022-08-05 06:40:00|849.97|840.87|849.8|840.7|850.3|841.2|849.01|839.91|441
1659681900000|2022-08-05 06:45:00|849.83|840.73|849.98|840.88|850.95|841.85|848.75|839.65|437
1659682200000|2022-08-05 06:50:00|849.88|840.78|850.62|841.52|852.15|843.05|849.88|840.78|480
1659682500000|2022-08-05 06:55:00|850.72|841.62|850.35|841.25|850.85|841.75|848.84|839.74|519
1659682800000|2022-08-05 07:00:00|850.4|841.3|848.16|839.06|850.95|841.85|848.16|839.06|523
1659683100000|2022-08-05 07:05:00|848.21|839.11|847.04|837.94|849.04|839.94|845.93|836.83|654
1659683400000|2022-08-05 07:10:00|847.09|837.99|846.73|837.63|847.45|838.35|845.99|836.89|485
1659683700000|2022-08-05 07:15:00|846.58|837.48|847.02|837.92|847.24|838.14|845.9|836.8|501
1659684000000|2022-08-05 07:20:00|846.91|837.81|847.08|837.98|847.73|838.63|845.05|835.95|471
1659684300000|2022-08-05 07:25:00|847.09|837.99|846.76|837.66|847.35|838.25|846.11|837.01|449
1659684600000|2022-08-05 07:30:00|846.71|837.61|846.8|837.7|848.15|839.05|846.29|837.19|517
1659684900000|2022-08-05 07:35:00|846.85|837.75|846.85|837.75|847.35|838.25|846.58|837.48|432
1659685200000|2022-08-05 07:40:00|846.8|837.7|846.01|836.91|847.22|838.12|845.73|836.63|449
1659685500000|2022-08-05 07:45:00|846.05|836.95|843.95|834.85|846.5|837.4|843.74|834.64|502
1659685800000|2022-08-05 07:50:00|844.05|834.95|841.86|832.76|844.35|835.25|839.65|830.55|588
1659686100000|2022-08-05 07:55:00|841.84|832.74|841.23|832.13|842.25|833.15|840.84|831.74|351
1659686400000|2022-08-05 08:00:00|841.25|832.15|842.2|833.1|842.9|833.8|839.6|830.5|600
1659686700000|2022-08-05 08:05:00|842.15|833.05|846.4|837.3|846.94|837.84|842.1|833|517
1659687000000|2022-08-05 08:10:00|846.3|837.2|845.8|836.7|846.9|837.8|844.87|835.77|491
1659687300000|2022-08-05 08:15:00|845.64|836.54|840.3|831.2|846|836.9|839.84|830.74|749
1659687600000|2022-08-05 08:20:00|840.26|831.16|842.07|832.97|842.91|833.81|840.12|831.02|554
1659687900000|2022-08-05 08:25:00|842.17|833.07|841.82|832.72|843.14|834.04|841.69|832.59|486
1659688200000|2022-08-05 08:30:00|841.93|832.83|842.32|833.22|842.9|833.8|841.64|832.54|581
1659688500000|2022-08-05 08:35:00|842.35|833.25|841.72|832.62|842.35|833.25|839.91|830.81|602
1659688800000|2022-08-05 08:40:00|841.66|832.56|841.08|831.98|842.76|833.66|840.94|831.84|538
1659689100000|2022-08-05 08:45:00|841.18|832.08|839.89|830.79|841.79|832.69|839.75|830.65|477
1659689400000|2022-08-05 08:50:00|839.75|830.65|840.72|831.62|841|831.9|839.75|830.65|476
1659689700000|2022-08-05 08:55:00|840.7|831.6|843.97|834.87|844.04|834.94|840.36|831.26|422
1659690000000|2022-08-05 09:00:00|843.87|834.77|842.14|833.04|843.97|834.87|841.81|832.71|469
1659690300000|2022-08-05 09:05:00|842.15|833.05|842.23|833.13|843.44|834.34|841.85|832.75|487
1659690600000|2022-08-05 09:10:00|842.21|833.11|840.78|831.68|842.45|833.35|840.7|831.6|407
1659690900000|2022-08-05 09:15:00|840.77|831.67|840.87|831.77|843.25|834.15|840.7|831.6|620
1659691200000|2022-08-05 09:20:00|840.86|831.76|841.37|832.27|842.01|832.91|840.86|831.76|340
1659691500000|2022-08-05 09:25:00|841.35|832.25|842.12|833.02|842.19|833.09|840.93|831.83|353
1659691800000|2022-08-05 09:30:00|842.17|833.07|845.15|836.05|845.64|836.54|842.16|833.06|603
1659692100000|2022-08-05 09:35:00|845.17|836.07|844.24|835.14|845.17|836.07|843.75|834.65|378
1659692400000|2022-08-05 09:40:00|844.25|835.15|844.78|835.68|844.86|835.76|842.04|832.94|525
1659692700000|2022-08-05 09:45:00|844.75|835.65|844.1|835|844.84|835.74|843.05|833.95|432
1659693000000|2022-08-05 09:50:00|844.04|834.94|843.8|834.7|844.8|835.7|843.1|834|448
1659693300000|2022-08-05 09:55:00|843.79|834.69|842.95|833.85|843.9|834.8|842.77|833.67|460
1659693600000|2022-08-05 10:00:00|842.9|833.8|842.92|833.82|843.3|834.2|842.55|833.45|553
1659693900000|2022-08-05 10:05:00|843.07|833.97|842.9|833.8|843.74|834.64|839.91|830.81|592
1659694200000|2022-08-05 10:10:00|842.8|833.7|842.68|833.58|843.75|834.65|842.61|833.51|453
1659694500000|2022-08-05 10:15:00|842.7|833.6|843.13|834.03|843.85|834.75|842|832.9|490
1659694800000|2022-08-05 10:20:00|843.18|834.08|843|833.9|843.41|834.31|841.95|832.85|449
1659695100000|2022-08-05 10:25:00|842.99|833.89|844.22|835.12|845.73|836.63|842.92|833.82|479
1659695400000|2022-08-05 10:30:00|844.18|835.08|845.7|836.6|845.81|836.71|844.05|834.95|537
1659695700000|2022-08-05 10:35:00|845.68|836.58|844.87|835.77|846.2|837.1|844.67|835.57|465
1659696000000|2022-08-05 10:40:00|844.9|835.8|845.81|836.71|846.86|837.76|844.2|835.1|555
1659696300000|2022-08-05 10:45:00|845.8|836.7|845.23|836.13|847.17|838.07|844.85|835.75|564
1659696600000|2022-08-05 10:50:00|845.15|836.05|845.18|836.08|848.9|839.8|845.03|835.93|671
1659696900000|2022-08-05 10:55:00|845.11|836.01|844.92|835.82|845.2|836.1|842.1|833|714
1659697200000|2022-08-05 11:00:00|845.05|835.95|843.98|834.88|845.42|836.32|842.96|833.86|630
1659697500000|2022-08-05 11:05:00|843.99|834.89|847.3|838.2|847.4|838.3|843.8|834.7|547
1659697800000|2022-08-05 11:10:00|847.25|838.15|847.59|838.49|848.44|839.34|845.79|836.69|560
1659698100000|2022-08-05 11:15:00|847.63|838.53|852.12|843.02|852.15|843.05|845.72|836.62|759
1659698400000|2022-08-05 11:20:00|851.98|842.88|851.26|842.16|853.29|844.19|850.3|841.2|829
1659698700000|2022-08-05 11:25:00|851.15|842.05|853.75|844.65|853.92|844.82|850.85|841.75|711
1659699000000|2022-08-05 11:30:00|853.73|844.63|855|845.9|855.95|846.85|852.16|843.06|805
1659699300000|2022-08-05 11:35:00|854.97|845.87|854.85|845.75|855.62|846.52|854.09|844.99|635
1659699600000|2022-08-05 11:40:00|854.87|845.77|857.11|848.01|858.45|849.35|853.95|844.85|793
1659699900000|2022-08-05 11:45:00|857.1|848|857.16|848.06|859.3|850.2|856.55|847.45|677
1659700200000|2022-08-05 11:50:00|857.14|848.04|857.13|848.03|858.15|849.05|856.23|847.13|692
1659700500000|2022-08-05 11:55:00|857.08|847.98|857.88|848.78|858.01|848.91|855.8|846.7|709
1659700800000|2022-08-05 12:00:00|857.89|848.79|858.9|849.8|860.39|851.29|857|847.9|687
1659701100000|2022-08-05 12:05:00|858.89|849.79|858.25|849.15|859.35|850.25|857|847.9|559
1659701400000|2022-08-05 12:10:00|858.2|849.1|857.3|848.2|858.68|849.58|854.9|845.8|638
1659701700000|2022-08-05 12:15:00|857.2|848.1|855.9|846.8|857.96|848.86|855.28|846.18|638
1659702000000|2022-08-05 12:20:00|855.85|846.75|856.29|847.19|857.03|847.93|855.32|846.22|657
1659702300000|2022-08-05 12:25:00|856.31|847.21|856.43|847.33|857.22|848.12|855.46|846.36|789
1659702600000|2022-08-05 12:30:00|856.35|847.25|850.07|840.97|856.4|847.3|846.25|837.15|1020
1659702900000|2022-08-05 12:35:00|850.05|840.95|846.2|837.1|850.97|841.87|845.56|836.46|888
1659703200000|2022-08-05 12:40:00|846.22|837.12|845.03|835.93|846.24|837.14|843.35|834.25|787
1659703500000|2022-08-05 12:45:00|844.99|835.89|835.54|826.44|844.99|835.89|835.3|826.2|738
1659703800000|2022-08-05 12:50:00|835.8|826.7|837.85|828.75|840|830.9|835.43|826.33|844
1659704100000|2022-08-05 12:55:00|837.92|828.82|839.9|830.8|841.05|831.95|837.23|828.13|771
1659704400000|2022-08-05 13:00:00|839.85|830.75|840.88|831.78|844.2|835.1|839.05|829.95|879
1659704700000|2022-08-05 13:05:00|840.84|831.74|837.85|828.75|842.34|833.24|837.8|828.7|733
1659705000000|2022-08-05 13:10:00|837.95|828.85|831.78|822.68|838.3|829.2|831.05|821.95|846
1659705300000|2022-08-05 13:15:00|831.79|822.69|837.25|828.15|837.81|828.71|831.49|822.39|770
1659705600000|2022-08-05 13:20:00|837.3|828.2|835.8|826.7|837.5|828.4|834.56|825.46|671
1659705900000|2022-08-05 13:25:00|835.78|826.68|836.6|827.5|836.72|827.62|834.3|825.2|742
1659706200000|2022-08-05 13:30:00|836.67|827.57|841.25|832.15|841.82|832.72|835.75|826.65|977
1659706500000|2022-08-05 13:35:00|841.24|832.14|842.63|833.53|843.15|834.05|840.8|831.7|831
1659706800000|2022-08-05 13:40:00|842.65|833.55|840.85|831.75|843.7|834.6|839.6|830.5|799
1659707100000|2022-08-05 13:45:00|840.97|831.87|841.03|831.93|841.76|832.66|837.99|828.89|751
1659707400000|2022-08-05 13:50:00|841.05|831.95|841|831.9|842.2|833.1|839.64|830.54|722
1659707700000|2022-08-05 13:55:00|841.18|832.08|841.8|832.7|841.98|832.88|839.87|830.77|673
1659708000000|2022-08-05 14:00:00|841.74|832.64|844.94|835.84|844.98|835.88|840.64|831.54|849
1659708300000|2022-08-05 14:05:00|845.11|836.01|849.98|840.88|850.3|841.2|844.72|835.62|804
1659708600000|2022-08-05 14:10:00|849.93|840.83|851.88|842.78|852.95|843.85|847.69|838.59|867
1659708900000|2022-08-05 14:15:00|851.95|842.85|852.3|843.2|853.15|844.05|851.62|842.52|874
1659709200000|2022-08-05 14:20:00|852.29|843.19|849.94|840.84|852.87|843.77|849.71|840.61|766
1659709500000|2022-08-05 14:25:00|849.97|840.87|847.85|838.75|850.1|841|846.83|837.73|445
1659709800000|2022-08-05 14:30:00|847.95|838.85|845.83|836.73|848.05|838.95|845.03|835.93|707
1659710100000|2022-08-05 14:35:00|845.84|836.74|847.96|838.86|848.05|838.95|845.82|836.72|651
1659710400000|2022-08-05 14:40:00|847.86|838.76|846.69|837.59|849.13|840.03|846.66|837.56|642
1659710700000|2022-08-05 14:45:00|846.8|837.7|855.36|846.26|855.8|846.7|846.8|837.7|760
1659711000000|2022-08-05 14:50:00|855.35|846.25|851.78|842.68|855.35|846.25|849.65|840.55|637
1659711300000|2022-08-05 14:55:00|851.77|842.67|849.73|840.63|852.1|843|849.25|840.15|673
1659711600000|2022-08-05 15:00:00|849.7|840.6|850.6|841.5|850.96|841.86|848.9|839.8|755
1659711900000|2022-08-05 15:05:00|850.58|841.48|848.8|839.7|850.76|841.66|846.8|837.7|810
1659712200000|2022-08-05 15:10:00|848.82|839.72|845.6|836.5|849.78|840.68|845.6|836.5|754
1659712500000|2022-08-05 15:15:00|845.59|836.49|845.84|836.74|847.7|838.6|843.51|834.41|784
1659712800000|2022-08-05 15:20:00|845.85|836.75|842.2|833.1|846.77|837.67|842|832.9|716
1659713100000|2022-08-05 15:25:00|842.15|833.05|840.74|831.64|842.82|833.72|839.9|830.8|803
1659713400000|2022-08-05 15:30:00|840.69|831.59|843.8|834.7|844.57|835.47|839.95|830.85|796
1659713700000|2022-08-05 15:35:00|843.86|834.76|843.7|834.6|844.69|835.59|842.55|833.45|683
1659714000000|2022-08-05 15:40:00|843.79|834.69|843|833.9|843.8|834.7|842.01|832.91|608
1659714300000|2022-08-05 15:45:00|842.98|833.88|843.13|834.03|843.94|834.84|842.05|832.95|584
1659714600000|2022-08-05 15:50:00|842.95|833.85|844.7|835.6|845.66|836.56|842.69|833.59|652
1659714900000|2022-08-05 15:55:00|844.74|835.64|841.75|832.65|844.8|835.7|841.75|832.65|606
1659715200000|2022-08-05 16:00:00|841.8|832.7|843.79|834.69|844.95|835.85|841.75|832.65|580
1659715500000|2022-08-05 16:05:00|843.8|834.7|841.9|832.8|845.85|836.75|841.83|832.73|685
1659715800000|2022-08-05 16:10:00|842|832.9|840.93|831.83|842.94|833.84|839.71|830.61|631
1659716100000|2022-08-05 16:15:00|840.8|831.7|846.35|837.25|846.5|837.4|840.8|831.7|660
1659716400000|2022-08-05 16:20:00|846.33|837.23|843.64|834.54|847.73|838.63|842.69|833.59|739
1659716700000|2022-08-05 16:25:00|843.63|834.53|843.14|834.04|844.83|835.73|842.04|832.94|635
1659717000000|2022-08-05 16:30:00|843.09|833.99|839.25|830.15|843.12|834.02|838.55|829.45|717
1659717300000|2022-08-05 16:35:00|839|829.9|840.92|831.82|843.1|834|838.98|829.88|682
1659717600000|2022-08-05 16:40:00|841.01|831.91|844.2|835.1|844.88|835.78|840.55|831.45|725
1659717900000|2022-08-05 16:45:00|844.25|835.15|844.86|835.76|845.45|836.35|843.8|834.7|599
1659718200000|2022-08-05 16:50:00|844.9|835.8|847.57|838.47|847.76|838.66|844.06|834.96|648
1659718500000|2022-08-05 16:55:00|847.15|838.05|847.9|838.8|848.4|839.3|846.94|837.84|592
1659718800000|2022-08-05 17:00:00|848|838.9|853.98|844.88|855.21|846.11|847.8|838.7|699
1659719100000|2022-08-05 17:05:00|853.94|844.84|855.22|846.12|857.22|848.12|853.79|844.69|692
1659719400000|2022-08-05 17:10:00|855.12|846.02|854.7|845.6|858.03|848.93|853.81|844.71|789
1659719700000|2022-08-05 17:15:00|854.79|845.69|851.4|842.3|854.93|845.83|850.86|841.76|750
1659720000000|2022-08-05 17:20:00|851.38|842.28|851.31|842.21|851.68|842.58|848.12|839.02|740
1659720300000|2022-08-05 17:25:00|851.25|842.15|855|845.9|862.8|853.7|850.93|841.83|722
1659720600000|2022-08-05 17:30:00|855.2|846.1|855.93|846.83|857.44|848.34|853.85|844.75|691
1659720900000|2022-08-05 17:35:00|855.95|846.85|856.9|847.8|857.45|848.35|854.9|845.8|745
1659721200000|2022-08-05 17:40:00|856.93|847.83|856.96|847.86|862.05|852.95|856.65|847.55|748
1659721500000|2022-08-05 17:45:00|856.85|847.75|854.63|845.53|859.17|850.07|854|844.9|751
1659721800000|2022-08-05 17:50:00|854.42|845.32|855.2|846.1|855.95|846.85|852.39|843.29|869
1659722100000|2022-08-05 17:55:00|855.15|846.05|857.29|848.19|859.35|850.25|854.23|845.13|804
1659722400000|2022-08-05 18:00:00|857.27|848.17|858.7|849.6|862.2|853.1|856.85|847.75|871
1659722700000|2022-08-05 18:05:00|858.72|849.62|860.23|851.13|860.45|851.35|857.79|848.69|671
1659723000000|2022-08-05 18:10:00|860.15|851.05|861|851.9|861.27|852.17|858.9|849.8|719
1659723300000|2022-08-05 18:15:00|861.02|851.92|868.6|859.5|869.11|860.01|860.77|851.67|823
1659723600000|2022-08-05 18:20:00|868.05|858.95|864.9|855.8|872.4|863.3|864.3|855.2|828
1659723900000|2022-08-05 18:25:00|864.97|855.87|860.72|851.62|865.35|856.25|860.48|851.38|710
1659724200000|2022-08-05 18:30:00|860.74|851.64|859.96|850.86|862.14|853.04|859.75|850.65|617
1659724500000|2022-08-05 18:35:00|859.94|850.84|858.09|848.99|860.2|851.1|857.63|848.53|538
1659724800000|2022-08-05 18:40:00|858.05|848.95|855.53|846.43|858.11|849.01|855.53|846.43|676
1659725100000|2022-08-05 18:45:00|855.6|846.5|853.71|844.61|855.75|846.65|853.56|844.46|459
1659725400000|2022-08-05 18:50:00|853.56|844.46|853.69|844.59|855|845.9|853.39|844.29|681
1659725700000|2022-08-05 18:55:00|853.61|844.51|853.75|844.65|854.15|845.05|851.59|842.49|733
1659726000000|2022-08-05 19:00:00|853.95|844.85|853.4|844.3|854.55|845.45|852.96|843.86|638
1659726300000|2022-08-05 19:05:00|853.3|844.2|856.4|847.3|856.7|847.6|853.3|844.2|615
1659726600000|2022-08-05 19:10:00|856.3|847.2|860.84|851.74|862.18|853.08|856.05|846.95|661
1659726900000|2022-08-05 19:15:00|860.98|851.88|860.39|851.29|862.07|852.97|859.85|850.75|684
1659727200000|2022-08-05 19:20:00|860.37|851.27|855.88|846.78|861|851.9|855.64|846.54|628
1659727500000|2022-08-05 19:25:00|856|846.9|855.8|846.7|857.35|848.25|855.66|846.56|566
1659727800000|2022-08-05 19:30:00|855.75|846.65|856.25|847.15|856.5|847.4|854|844.9|457
1659728100000|2022-08-05 19:35:00|856.15|847.05|856.12|847.02|857.05|847.95|855.71|846.61|503
1659728400000|2022-08-05 19:40:00|855.87|846.77|855|845.9|856.16|847.06|852.92|843.82|627
1659728700000|2022-08-05 19:45:00|854.9|845.8|858.21|849.11|859.3|850.2|854.74|845.64|649
1659729000000|2022-08-05 19:50:00|858.3|849.2|855.95|846.85|859.01|849.91|855.26|846.16|633
1659729300000|2022-08-05 19:55:00|855.98|846.88|856.4|847.3|857.35|848.25|855.8|846.7|586
1659729600000|2022-08-05 20:00:00|856.35|847.25|853.85|844.75|856.35|847.25|853.85|844.75|394
1659729900000|2022-08-05 20:05:00|853.9|844.8|852.86|843.76|854.53|845.43|852.65|843.55|586
1659730200000|2022-08-05 20:10:00|852.75|843.65|855.95|846.85|856.2|847.1|852.75|843.65|594
1659730500000|2022-08-05 20:15:00|856|846.9|858.08|848.98|859.01|849.91|855.66|846.56|645
1659730800000|2022-08-05 20:20:00|858.13|849.03|856.73|847.63|858.2|849.1|855.54|846.44|467
1659731100000|2022-08-05 20:25:00|856.69|847.59|856.87|847.77|858.16|849.06|855.42|846.32|567
1659731400000|2022-08-05 20:30:00|857.12|848.02|857.92|848.82|858.99|849.89|855.78|846.68|574
1659731700000|2022-08-05 20:35:00|858.22|849.12|860.87|851.77|861.97|852.87|856.85|847.75|525
1659732000000|2022-08-05 20:40:00|860.82|851.72|861.9|852.8|862.3|853.2|858.65|849.55|589
1659732300000|2022-08-05 20:45:00|862.2|853.1|861.23|852.13|862.25|853.15|859|849.9|578
1659732600000|2022-08-05 20:50:00|861.25|852.15|859.97|850.87|861.7|852.6|859.65|850.55|566
1659732900000|2022-08-05 20:55:00|859.94|850.84|859.85|850.75|861.06|851.96|859.79|850.69|353
1659769200000|2022-08-06 07:00:00|875.85|866.75|877.09|867.99|877.76|868.66|875.85|866.75|493
1659769500000|2022-08-06 07:05:00|877.13|868.03|877.91|868.81|878|868.9|876.79|867.69|488
1659769800000|2022-08-06 07:10:00|877.88|868.78|877.09|867.99|878.85|869.75|876.82|867.72|491
1659770100000|2022-08-06 07:15:00|877.07|867.97|878.52|869.42|879.78|870.68|877.07|867.97|484
1659770400000|2022-08-06 07:20:00|878.43|869.33|881.01|871.91|881.26|872.16|878.41|869.31|380
1659770700000|2022-08-06 07:25:00|881.04|871.94|879.73|870.63|881.05|871.95|879.61|870.51|312
1659771000000|2022-08-06 07:30:00|879.74|870.64|882.91|873.81|883.07|873.97|879.72|870.62|461
1659771300000|2022-08-06 07:35:00|882.68|873.58|882.57|873.47|883.29|874.19|881.48|872.38|470
1659771600000|2022-08-06 07:40:00|882.6|873.5|883.68|874.58|883.73|874.63|881.59|872.49|508
1659771900000|2022-08-06 07:45:00|883.6|874.5|884.88|875.78|885.59|876.49|883.48|874.38|431
1659772200000|2022-08-06 07:50:00|884.83|875.73|883.93|874.83|884.96|875.86|882.87|873.77|403
1659772500000|2022-08-06 07:55:00|883.92|874.82|882.83|873.73|883.92|874.82|881.64|872.54|466
1659772800000|2022-08-06 08:00:00|882.81|873.71|885.65|876.55|885.96|876.86|882.81|873.71|543
1659773100000|2022-08-06 08:05:00|885.68|876.58|888.89|879.79|889.74|880.64|884.66|875.56|597
1659773400000|2022-08-06 08:10:00|888.9|879.8|890.1|881|892.24|883.14|888.79|879.69|654
1659773700000|2022-08-06 08:15:00|890.07|880.97|890.31|881.21|891.05|881.95|889.65|880.55|532
1659774000000|2022-08-06 08:20:00|890.29|881.19|886.08|876.98|890.29|881.19|885.79|876.69|523
1659774300000|2022-08-06 08:25:00|886.07|876.97|885.76|876.66|886.96|877.86|884.9|875.8|525
1659774600000|2022-08-06 08:30:00|885.73|876.63|880.19|871.09|885.98|876.88|880.07|870.97|605
1659774900000|2022-08-06 08:35:00|880.09|870.99|882.15|873.05|882.15|873.05|878.93|869.83|723
1659775200000|2022-08-06 08:40:00|882.05|872.95|878.08|868.98|882.13|873.03|877.05|867.95|669
1659775500000|2022-08-06 08:45:00|878.02|868.92|877.94|868.84|878.02|868.92|875.2|866.1|618
1659775800000|2022-08-06 08:50:00|877.95|868.85|878.34|869.24|879.01|869.91|877.03|867.93|576
1659776100000|2022-08-06 08:55:00|878.41|869.31|875.84|866.74|878.42|869.32|875.24|866.14|609
1659776400000|2022-08-06 09:00:00|875.83|866.73|878.08|868.98|878.2|869.1|875.38|866.28|414
1659776700000|2022-08-06 09:05:00|878.07|868.97|876.9|867.8|878.33|869.23|876.34|867.24|308
1659777000000|2022-08-06 09:10:00|876.95|867.85|875.14|866.04|877.35|868.25|873.36|864.26|501
1659777300000|2022-08-06 09:15:00|875.22|866.12|878.22|869.12|879.41|870.31|875.17|866.07|512
1659777600000|2022-08-06 09:20:00|878.28|869.18|878.11|869.01|879.4|870.3|877.83|868.73|391
1659777900000|2022-08-06 09:25:00|878.17|869.07|878.28|869.18|878.84|869.74|877.27|868.17|338
1659778200000|2022-08-06 09:30:00|878.29|869.19|878.95|869.85|878.98|869.88|877.46|868.36|315
1659778500000|2022-08-06 09:35:00|878.94|869.84|878.98|869.88|879.02|869.92|877.17|868.07|378
1659778800000|2022-08-06 09:40:00|878.99|869.89|879.03|869.93|879.4|870.3|878.07|868.97|482
1659779100000|2022-08-06 09:45:00|879.05|869.95|877.94|868.84|879.26|870.16|877.21|868.11|388
1659779400000|2022-08-06 09:50:00|877.91|868.81|877.9|868.8|878.76|869.66|877.27|868.17|333
1659779700000|2022-08-06 09:55:00|877.91|868.81|877.24|868.14|878.92|869.82|877.11|868.01|268
1659780000000|2022-08-06 10:00:00|877.23|868.13|878.01|868.91|878.91|869.81|877.03|867.93|399
1659780300000|2022-08-06 10:05:00|878.02|868.92|877.88|868.78|879|869.9|877.24|868.14|385
1659780600000|2022-08-06 10:10:00|877.89|868.79|878.33|869.23|879.29|870.19|877.87|868.77|387
1659780900000|2022-08-06 10:15:00|878.35|869.25|879.2|870.1|879.46|870.36|878.35|869.25|359
1659781200000|2022-08-06 10:20:00|879.18|870.08|878.95|869.85|879.33|870.23|878.2|869.1|365
1659781500000|2022-08-06 10:25:00|878.92|869.82|879.97|870.87|880.11|871.01|878.9|869.8|353
1659781800000|2022-08-06 10:30:00|880.05|870.95|879.33|870.23|880.33|871.23|878.99|869.89|360
1659782100000|2022-08-06 10:35:00|879.29|870.19|880.82|871.72|883.24|874.14|879.12|870.02|425
1659782400000|2022-08-06 10:40:00|880.81|871.71|881.12|872.02|881.37|872.27|879.19|870.09|337
1659782700000|2022-08-06 10:45:00|881.11|872.01|878.98|869.88|881.13|872.03|878.33|869.23|302
1659783000000|2022-08-06 10:50:00|879.01|869.91|877.79|868.69|879.95|870.85|877.32|868.22|324
1659783300000|2022-08-06 10:55:00|877.78|868.68|876.85|867.75|878.02|868.92|876.04|866.94|351
1659783600000|2022-08-06 11:00:00|876.86|867.76|879.29|870.19|879.35|870.25|876.85|867.75|439
1659783900000|2022-08-06 11:05:00|879.31|870.21|877.92|868.82|879.38|870.28|877.52|868.42|315
1659784200000|2022-08-06 11:10:00|877.91|868.81|877.13|868.03|877.92|868.82|876.95|867.85|208
1659784500000|2022-08-06 11:15:00|877.1|868|877.33|868.23|877.34|868.24|874.16|865.06|435
1659784800000|2022-08-06 11:20:00|877.4|868.3|874.04|864.94|878.02|868.92|873.96|864.86|402
1659785100000|2022-08-06 11:25:00|874.06|864.96|873.53|864.43|874.61|865.51|872.47|863.37|403
1659785400000|2022-08-06 11:30:00|873.5|864.4|871.92|862.82|874.31|865.21|871.77|862.67|437
1659785700000|2022-08-06 11:35:00|871.95|862.85|874.3|865.2|875|865.9|871.46|862.36|330
1659786000000|2022-08-06 11:40:00|874.28|865.18|874.12|865.02|876.38|867.28|873.33|864.23|391
1659786300000|2022-08-06 11:45:00|874.17|865.07|871.57|862.47|874.22|865.12|870.23|861.13|489
1659786600000|2022-08-06 11:50:00|871.55|862.45|871.93|862.83|873.38|864.28|871.48|862.38|291
1659786900000|2022-08-06 11:55:00|871.95|862.85|873.2|864.1|873.43|864.33|871.9|862.8|274
1659787200000|2022-08-06 12:00:00|873.19|864.09|873.44|864.34|875.05|865.95|872.37|863.27|306
1659787500000|2022-08-06 12:05:00|873.38|864.28|874.2|865.1|874.48|865.38|872.26|863.16|338
1659787800000|2022-08-06 12:10:00|874.19|865.09|874.39|865.29|875.63|866.53|874.16|865.06|300
1659788100000|2022-08-06 12:15:00|874.38|865.28|872.36|863.26|875|865.9|872.03|862.93|463
1659788400000|2022-08-06 12:20:00|872.35|863.25|872.67|863.57|874.29|865.19|872.25|863.15|359
1659788700000|2022-08-06 12:25:00|873|863.9|873.33|864.23|873.48|864.38|871.97|862.87|414
1659789000000|2022-08-06 12:30:00|873.37|864.27|873.14|864.04|874.54|865.44|873.11|864.01|365
1659789300000|2022-08-06 12:35:00|873.1|864|873.51|864.41|874.28|865.18|872.93|863.83|460
1659789600000|2022-08-06 12:40:00|873.5|864.4|871.36|862.26|873.58|864.48|871.06|861.96|410
1659789900000|2022-08-06 12:45:00|871.35|862.25|872.43|863.33|873.05|863.95|868.87|859.77|517
1659790200000|2022-08-06 12:50:00|872.37|863.27|871.11|862.01|873.14|864.04|871.02|861.92|405
1659790500000|2022-08-06 12:55:00|871.14|862.04|871.26|862.16|872.48|863.38|871|861.9|369
1659790800000|2022-08-06 13:00:00|871.25|862.15|873.9|864.8|873.94|864.84|870.93|861.83|392
1659791100000|2022-08-06 13:05:00|873.92|864.82|874.26|865.16|875.46|866.36|873.3|864.2|554
1659791400000|2022-08-06 13:10:00|874.25|865.15|876.38|867.28|877.38|868.28|874.2|865.1|517
1659791700000|2022-08-06 13:15:00|876.37|867.27|876.04|866.94|877.07|867.97|875.34|866.24|505
1659792000000|2022-08-06 13:20:00|876.02|866.92|875.23|866.13|876.48|867.38|874.36|865.26|350
1659792300000|2022-08-06 13:25:00|875.3|866.2|875.19|866.09|876.33|867.23|874.84|865.74|364
1659792600000|2022-08-06 13:30:00|875.21|866.11|876.94|867.84|877.17|868.07|873.19|864.09|492
1659792900000|2022-08-06 13:35:00|876.97|867.87|876.16|867.06|877.04|867.94|875.81|866.71|286
1659793200000|2022-08-06 13:40:00|876.2|867.1|877.32|868.22|877.4|868.3|875.87|866.77|350
1659793500000|2022-08-06 13:45:00|877.4|868.3|875.93|866.83|877.93|868.83|875.89|866.79|365
1659793800000|2022-08-06 13:50:00|875.9|866.8|875.23|866.13|876|866.9|873.99|864.89|424
1659794100000|2022-08-06 13:55:00|875.28|866.18|875.3|866.2|875.98|866.88|874.69|865.59|319
1659794400000|2022-08-06 14:00:00|875.43|866.33|874.88|865.78|876.94|867.84|874.74|865.64|280
1659794700000|2022-08-06 14:05:00|874.85|865.75|873.19|864.09|875.31|866.21|872.94|863.84|324
1659795000000|2022-08-06 14:10:00|873.27|864.17|875.05|865.95|875.05|865.95|872.85|863.75|379
1659795300000|2022-08-06 14:15:00|875.08|865.98|874.28|865.18|877.35|868.25|874.07|864.97|486
1659795600000|2022-08-06 14:20:00|874.35|865.25|874.84|865.74|875.27|866.17|873.68|864.58|338
1659795900000|2022-08-06 14:25:00|874.8|865.7|878.25|869.15|879.21|870.11|874.79|865.69|412
1659796200000|2022-08-06 14:30:00|878.27|869.17|877.37|868.27|879.24|870.14|876.36|867.26|526
1659796500000|2022-08-06 14:35:00|877.41|868.31|875.47|866.37|877.41|868.31|874.42|865.32|322
1659796800000|2022-08-06 14:40:00|875.53|866.43|876.39|867.29|876.41|867.31|875.27|866.17|251
1659797100000|2022-08-06 14:45:00|876.41|867.31|875.4|866.3|876.6|867.5|875.35|866.25|230
1659797400000|2022-08-06 14:50:00|875.39|866.29|876.39|867.29|877.12|868.02|875.31|866.21|266
1659797700000|2022-08-06 14:55:00|876.41|867.31|877.34|868.24|878.5|869.4|876.37|867.27|406
1659798000000|2022-08-06 15:00:00|877.24|868.14|875.35|866.25|878.12|869.02|875.14|866.04|376
1659798300000|2022-08-06 15:05:00|875.42|866.32|876.91|867.81|877|867.9|875.28|866.18|315
1659798600000|2022-08-06 15:10:00|876.92|867.82|878.8|869.7|880.69|871.59|876.83|867.73|407
1659798900000|2022-08-06 15:15:00|878.79|869.69|878.28|869.18|878.79|869.69|877.72|868.62|294
1659799200000|2022-08-06 15:20:00|878.26|869.16|880.97|871.87|880.99|871.89|878.04|868.94|345
1659799500000|2022-08-06 15:25:00|880.96|871.86|875.87|866.77|882.07|872.97|875.87|866.77|430
1659799800000|2022-08-06 15:30:00|875.86|866.76|873.93|864.83|875.88|866.78|873.06|863.96|481
1659800100000|2022-08-06 15:35:00|873.92|864.82|874.1|865|874.7|865.6|870.53|861.43|465
1659800400000|2022-08-06 15:40:00|874.11|865.01|872.99|863.89|874.93|865.83|872.91|863.81|316
1659800700000|2022-08-06 15:45:00|873.01|863.91|873.1|864|873.83|864.73|871.94|862.84|284
1659801000000|2022-08-06 15:50:00|873.14|864.04|873.83|864.73|875.04|865.94|872.89|863.79|322
1659801300000|2022-08-06 15:55:00|873.81|864.71|874.71|865.61|874.89|865.79|873.59|864.49|178
1659801600000|2022-08-06 16:00:00|874.65|865.55|874.26|865.16|875.1|866|874.15|865.05|274
1659801900000|2022-08-06 16:05:00|874.28|865.18|875.27|866.17|875.65|866.55|873.73|864.63|350
1659802200000|2022-08-06 16:10:00|875.29|866.19|875.06|865.96|877.3|868.2|874.56|865.46|485
1659802500000|2022-08-06 16:15:00|875.07|865.97|877.04|867.94|877.6|868.5|874.2|865.1|397
1659802800000|2022-08-06 16:20:00|877.01|867.91|874.29|865.19|877.01|867.91|873.95|864.85|352
1659803100000|2022-08-06 16:25:00|874.33|865.23|875.33|866.23|875.66|866.56|874.01|864.91|340
1659803400000|2022-08-06 16:30:00|875.31|866.21|875.44|866.34|877.44|868.34|875.2|866.1|399
1659803700000|2022-08-06 16:35:00|875.47|866.37|874.47|865.37|875.48|866.38|874.29|865.19|326
1659804000000|2022-08-06 16:40:00|874.44|865.34|873.84|864.74|876.46|867.36|873.7|864.6|354
1659804300000|2022-08-06 16:45:00|873.83|864.73|874.16|865.06|874.4|865.3|873.52|864.42|343
1659804600000|2022-08-06 16:50:00|874.2|865.1|873.44|864.34|874.47|865.37|873.34|864.24|446
1659804900000|2022-08-06 16:55:00|873.43|864.33|869.01|859.91|873.61|864.51|868.99|859.89|570
1659805200000|2022-08-06 17:00:00|868.99|859.89|859.92|850.82|868.99|859.89|859.04|849.94|893
1659805500000|2022-08-06 17:05:00|859.89|850.79|863.23|854.13|864.52|855.42|858.12|849.02|767
1659805800000|2022-08-06 17:10:00|863.24|854.14|865.87|856.77|866.18|857.08|862.44|853.34|593
1659806100000|2022-08-06 17:15:00|865.85|856.75|872.05|862.95|872.05|862.95|863.07|853.97|692
1659806400000|2022-08-06 17:20:00|872.02|862.92|871.07|861.97|873.28|864.18|870.02|860.92|673
1659806700000|2022-08-06 17:25:00|871.06|861.96|871.41|862.31|872.06|862.96|870.95|861.85|494
1659807000000|2022-08-06 17:30:00|871.37|862.27|874.59|865.49|874.59|865.49|871.33|862.23|511
1659807300000|2022-08-06 17:35:00|874.54|865.44|871|861.9|874.67|865.57|870.98|861.88|526
1659807600000|2022-08-06 17:40:00|870.99|861.89|871.64|862.54|872.48|863.38|870.6|861.5|550
1659807900000|2022-08-06 17:45:00|872|862.9|872.24|863.14|874.1|865|871.93|862.83|407
1659808200000|2022-08-06 17:50:00|872.21|863.11|869.4|860.3|872.24|863.14|869.27|860.17|571
1659808500000|2022-08-06 17:55:00|869.41|860.31|866.96|857.86|869.43|860.33|866.86|857.76|472
1659808800000|2022-08-06 18:00:00|866.95|857.85|863.81|854.71|866.95|857.85|862.99|853.89|616
1659809100000|2022-08-06 18:05:00|863.83|854.73|862.01|852.91|865.12|856.02|861.9|852.8|568
1659809400000|2022-08-06 18:10:00|862.02|852.92|864.15|855.05|864.59|855.49|861.31|852.21|504
1659809700000|2022-08-06 18:15:00|864.14|855.04|865.86|856.76|865.86|856.76|862.03|852.93|548
1659810000000|2022-08-06 18:20:00|865.83|856.73|865.3|856.2|865.95|856.85|864.71|855.61|345
1659810300000|2022-08-06 18:25:00|865.28|856.18|863.93|854.83|865.5|856.4|863.78|854.68|314
1659810600000|2022-08-06 18:30:00|863.91|854.81|865.18|856.08|865.33|856.23|863.91|854.81|322
1659810900000|2022-08-06 18:35:00|865.14|856.04|867.14|858.04|867.18|858.08|864.17|855.07|328
1659811200000|2022-08-06 18:40:00|867.18|858.08|870.96|861.86|872.33|863.23|867.14|858.04|386
1659811500000|2022-08-06 18:45:00|870.97|861.87|870.88|861.78|872.01|862.91|870.15|861.05|413
1659811800000|2022-08-06 18:50:00|870.89|861.79|870.06|860.96|870.95|861.85|868.83|859.73|343
1659812100000|2022-08-06 18:55:00|870.05|860.95|869.83|860.73|871.19|862.09|869.8|860.7|296
1659812400000|2022-08-06 19:00:00|869.87|860.77|869.25|860.15|870.36|861.26|869.1|860|354
1659812700000|2022-08-06 19:05:00|869.24|860.14|867.16|858.06|870.11|861.01|866.74|857.64|362
1659813000000|2022-08-06 19:10:00|867.19|858.09|864.31|855.21|867.39|858.29|862.11|853.01|465
1659813300000|2022-08-06 19:15:00|864.37|855.27|862.38|853.28|864.57|855.47|861.41|852.31|256
1659813600000|2022-08-06 19:20:00|862.39|853.29|866.48|857.38|866.59|857.49|862.04|852.94|454
1659813900000|2022-08-06 19:25:00|866.47|857.37|865.08|855.98|866.52|857.42|864.96|855.86|313
1659814200000|2022-08-06 19:30:00|865.04|855.94|865.5|856.4|866.26|857.16|864.26|855.16|337
1659814500000|2022-08-06 19:35:00|865.47|856.37|865.31|856.21|865.58|856.48|864.94|855.84|203
1659814800000|2022-08-06 19:40:00|865.29|856.19|865.63|856.53|866.52|857.42|864.48|855.38|303
1659815100000|2022-08-06 19:45:00|865.57|856.47|865.53|856.43|865.7|856.6|864.49|855.39|255
1659815400000|2022-08-06 19:50:00|865.47|856.37|866.5|857.4|867.32|858.22|865.46|856.36|220
1659815700000|2022-08-06 19:55:00|866.52|857.42|866.3|857.2|867.24|858.14|866.2|857.1|160
1659816000000|2022-08-06 20:00:00|866.31|857.21|864.43|855.33|867.44|858.34|864.23|855.13|305
1659816300000|2022-08-06 20:05:00|864.44|855.34|864.35|855.25|864.65|855.55|863.53|854.43|248
1659816600000|2022-08-06 20:10:00|864.36|855.26|864.06|854.96|865.3|856.2|863.97|854.87|289
1659816900000|2022-08-06 20:15:00|864.03|854.93|862.33|853.23|864.18|855.08|861.44|852.34|353
1659817200000|2022-08-06 20:20:00|862.35|853.25|864.4|855.3|865.41|856.31|862.28|853.18|376
1659817500000|2022-08-06 20:25:00|864.46|855.36|863.35|854.25|864.48|855.38|862.96|853.86|236
1659817800000|2022-08-06 20:30:00|863.4|854.3|863.5|854.4|863.61|854.51|862.12|853.02|236
1659818100000|2022-08-06 20:35:00|863.43|854.33|862.94|853.84|863.51|854.41|862.4|853.3|204
1659818400000|2022-08-06 20:40:00|862.92|853.82|862.95|853.85|865.1|856|862.4|853.3|330
1659818700000|2022-08-06 20:45:00|862.85|853.75|861.35|852.25|862.85|853.75|860.28|851.18|334
1659819000000|2022-08-06 20:50:00|861.37|852.27|863.21|854.11|863.33|854.23|861.2|852.1|228
1659819300000|2022-08-06 20:55:00|863.16|854.06|864.45|855.35|864.46|855.36|863.14|854.04|206
1659819600000|2022-08-06 21:00:00|864.41|855.31|863.17|854.07|864.46|855.36|863.13|854.03|304
1659819900000|2022-08-06 21:05:00|863.36|854.26|865.36|856.26|865.39|856.29|863.36|854.26|304
1659820200000|2022-08-06 21:10:00|865.34|856.24|866.32|857.22|866.5|857.4|865.26|856.16|187
1659820500000|2022-08-06 21:15:00|866.35|857.25|865.3|856.2|866.35|857.25|864.95|855.85|236
1659820800000|2022-08-06 21:20:00|865.28|856.18|863.97|854.87|865.83|856.73|863.94|854.84|194
1659821100000|2022-08-06 21:25:00|863.99|854.89|864.18|855.08|864.18|855.08|863.42|854.32|153
1659821400000|2022-08-06 21:30:00|864.12|855.02|864.44|855.34|864.44|855.34|864.12|855.02|51
1659821700000|2022-08-06 21:35:00|864.34|855.24|864.85|855.75|865.03|855.93|864.26|855.16|99
1659822000000|2022-08-06 21:40:00|864.9|855.8|864.81|855.71|865.03|855.93|864.81|855.71|105
1659822300000|2022-08-06 21:45:00|864.8|855.7|865.34|856.24|865.37|856.27|864.8|855.7|121
1659822600000|2022-08-06 21:50:00|865.35|856.25|865.5|856.4|865.63|856.53|865.21|856.11|122
1659822900000|2022-08-06 21:55:00|865.49|856.39|865.53|856.43|865.65|856.55|865.34|856.24|42
1659823200000|2022-08-06 22:00:00|865.54|856.44|866.92|857.82|867.18|858.08|864.23|855.13|262
1659823500000|2022-08-06 22:05:00|866.88|857.78|863.98|854.88|866.88|857.78|863.84|854.74|314
1659823800000|2022-08-06 22:10:00|864.07|854.97|865.25|856.15|865.96|856.86|863.96|854.86|254
1659824100000|2022-08-06 22:15:00|865.18|856.08|863.24|854.14|865.24|856.14|862.89|853.79|274
1659824400000|2022-08-06 22:20:00|863.25|854.15|863.88|854.78|864.89|855.79|863.09|853.99|281
1659824700000|2022-08-06 22:25:00|863.85|854.75|863.92|854.82|864.11|855.01|863.71|854.61|164
1659825000000|2022-08-06 22:30:00|863.89|854.79|862.16|853.06|863.96|854.86|862.04|852.94|319
1659825300000|2022-08-06 22:35:00|862.2|853.1|863.8|854.7|864.02|854.92|862.11|853.01|277
1659825600000|2022-08-06 22:40:00|863.83|854.73|863.24|854.14|863.9|854.8|862.86|853.76|166
1659825900000|2022-08-06 22:45:00|863.21|854.11|864.21|855.11|864.29|855.19|863.11|854.01|170
1659826200000|2022-08-06 22:50:00|864.22|855.12|863.3|854.2|864.27|855.17|862.95|853.85|272
1659826500000|2022-08-06 22:55:00|863.32|854.22|863.2|854.1|864.36|855.26|863.01|853.91|236
1659826800000|2022-08-06 23:00:00|863.14|854.04|862.04|852.94|863.14|854.04|861.09|851.99|251
1659827100000|2022-08-06 23:05:00|862.06|852.96|862.65|853.55|862.94|853.84|861.06|851.96|212
1659827400000|2022-08-06 23:10:00|862.68|853.58|861.82|852.72|863.32|854.22|861.25|852.15|256
1659827700000|2022-08-06 23:15:00|861.85|852.75|856.88|847.78|861.89|852.79|856.01|846.91|411
1659828000000|2022-08-06 23:20:00|856.89|847.79|853.88|844.78|857.22|848.12|853.34|844.24|691
1659828300000|2022-08-06 23:25:00|853.87|844.77|856.23|847.13|857.15|848.05|853.71|844.61|500
1659828600000|2022-08-06 23:30:00|856.21|847.11|855.28|846.18|857.34|848.24|854.19|845.09|475
1659828900000|2022-08-06 23:35:00|855.26|846.16|859.09|849.99|859.25|850.15|854.38|845.28|501
1659829200000|2022-08-06 23:40:00|859.02|849.92|857.35|848.25|859.42|850.32|857.27|848.17|345
1659829500000|2022-08-06 23:45:00|857.4|848.3|858.34|849.24|858.48|849.38|855.39|846.29|420
1659829800000|2022-08-06 23:50:00|858.36|849.26|855.47|846.37|859.01|849.91|855.12|846.02|519
1659830100000|2022-08-06 23:55:00|855.46|846.36|856.35|847.25|856.49|847.39|854.33|845.23|417
1659830400000|2022-08-07 00:00:00|856.37|847.27|855.19|846.09|856.81|847.71|854.56|845.46|417
1659830700000|2022-08-07 00:05:00|855.17|846.07|858.46|849.36|858.54|849.44|855.03|845.93|479
1659831000000|2022-08-07 00:10:00|858.49|849.39|857.47|848.37|859.9|850.8|856.5|847.4|420
1659831300000|2022-08-07 00:15:00|857.48|848.38|856.46|847.36|859.22|850.12|856.4|847.3|372
1659831600000|2022-08-07 00:20:00|856.41|847.31|856.62|847.52|857.37|848.27|856.26|847.16|438
1659831900000|2022-08-07 00:25:00|856.66|847.56|858.38|849.28|858.46|849.36|856.36|847.26|489
1659832200000|2022-08-07 00:30:00|858.34|849.24|859.64|850.54|860.44|851.34|858.27|849.17|394
1659832500000|2022-08-07 00:35:00|859.67|850.57|859.44|850.34|860.66|851.56|858.51|849.41|423
1659832800000|2022-08-07 00:40:00|859.47|850.37|860.19|851.09|860.43|851.33|859.33|850.23|210
1659833100000|2022-08-07 00:45:00|860.16|851.06|856.62|847.52|860.16|851.06|856.62|847.52|463
1659833400000|2022-08-07 00:50:00|856.63|847.53|849.38|840.28|857.65|848.55|846.76|837.66|549
1659833700000|2022-08-07 00:55:00|849.37|840.27|844.25|835.15|849.37|840.27|839.3|830.2|855
1659834000000|2022-08-07 01:00:00|844.24|835.14|846.29|837.19|846.88|837.78|840.44|831.34|817
1659834300000|2022-08-07 01:05:00|846.27|837.17|844.98|835.88|848.13|839.03|844.45|835.35|636
1659834600000|2022-08-07 01:10:00|844.97|835.87|847.34|838.24|847.86|838.76|844.66|835.56|487
1659834900000|2022-08-07 01:15:00|847.31|838.21|848.31|839.21|848.64|839.54|847.12|838.02|413
1659835200000|2022-08-07 01:20:00|848.3|839.2|847.18|838.08|848.33|839.23|846.64|837.54|516
1659835500000|2022-08-07 01:25:00|847.19|838.09|849.02|839.92|849.29|840.19|847.14|838.04|338
1659835800000|2022-08-07 01:30:00|849.09|839.99|850.17|841.07|851.12|842.02|849.09|839.99|445
1659836100000|2022-08-07 01:35:00|850.2|841.1|849.87|840.77|852|842.9|849.04|839.94|361
1659836400000|2022-08-07 01:40:00|849.86|840.76|851.88|842.78|852.26|843.16|849.23|840.13|432
1659836700000|2022-08-07 01:45:00|851.84|842.74|851.93|842.83|852.95|843.85|851.3|842.2|354
1659837000000|2022-08-07 01:50:00|851.91|842.81|852.55|843.45|853.07|843.97|851.03|841.93|331
1659837300000|2022-08-07 01:55:00|852.53|843.43|852.02|842.92|852.75|843.65|851.13|842.03|282
1659837600000|2022-08-07 02:00:00|851.99|842.89|854.85|845.75|854.85|845.75|851.73|842.63|421
1659837900000|2022-08-07 02:05:00|854.84|845.74|855.11|846.01|856.17|847.07|854.13|845.03|378
1659838200000|2022-08-07 02:10:00|855.16|846.06|855.78|846.68|855.96|846.86|854.13|845.03|247
1659838500000|2022-08-07 02:15:00|855.79|846.69|855.13|846.03|855.83|846.73|854.11|845.01|284
1659838800000|2022-08-07 02:20:00|855.08|845.98|854.95|845.85|855.93|846.83|854.86|845.76|225
1659839100000|2022-08-07 02:25:00|854.93|845.83|855.05|845.95|855.8|846.7|854.77|845.67|195
1659839400000|2022-08-07 02:30:00|855.04|845.94|855.01|845.91|855.94|846.84|854.85|845.75|257
1659839700000|2022-08-07 02:35:00|855.05|845.95|856.23|847.13|856.4|847.3|855.05|845.95|279
1659840000000|2022-08-07 02:40:00|856.24|847.14|856.13|847.03|856.76|847.66|855.87|846.77|267
1659840300000|2022-08-07 02:45:00|856.12|847.02|857.88|848.78|857.9|848.8|855.93|846.83|315
1659840600000|2022-08-07 02:50:00|857.89|848.79|859.16|850.06|859.58|850.48|857.77|848.67|325
1659840900000|2022-08-07 02:55:00|859.17|850.07|859.69|850.59|860.05|850.95|858.7|849.6|295
1659841200000|2022-08-07 03:00:00|859.71|850.61|860.71|851.61|861.73|852.63|858.74|849.64|459
1659841500000|2022-08-07 03:05:00|860.72|851.62|859.8|850.7|860.96|851.86|857.73|848.63|394
1659841800000|2022-08-07 03:10:00|859.81|850.71|860.67|851.57|861.01|851.91|859.79|850.69|312
1659842100000|2022-08-07 03:15:00|860.66|851.56|859.78|850.68|861.69|852.59|859.78|850.68|306
1659842400000|2022-08-07 03:20:00|859.77|850.67|860.13|851.03|860.8|851.7|859.01|849.91|372
1659842700000|2022-08-07 03:25:00|860.12|851.02|857.58|848.48|860.17|851.07|855.85|846.75|440
1659843000000|2022-08-07 03:30:00|857.55|848.45|858.76|849.66|858.77|849.67|856.67|847.57|346
1659843300000|2022-08-07 03:35:00|858.77|849.67|857.67|848.57|859.8|850.7|856.91|847.81|387
1659843600000|2022-08-07 03:40:00|857.7|848.6|858.66|849.56|858.78|849.68|856.94|847.84|288
1659843900000|2022-08-07 03:45:00|858.72|849.62|858.21|849.11|859.32|850.22|857.96|848.86|239
1659844200000|2022-08-07 03:50:00|858.13|849.03|858.77|849.67|858.77|849.67|857.17|848.07|251
1659844500000|2022-08-07 03:55:00|858.79|849.69|857.24|848.14|858.89|849.79|857.09|847.99|229
1659844800000|2022-08-07 04:00:00|857.26|848.16|861.06|851.96|861.2|852.1|857.16|848.06|367
1659845100000|2022-08-07 04:05:00|861.07|851.97|857.66|848.56|861.25|852.15|857.23|848.13|370
1659845400000|2022-08-07 04:10:00|857.7|848.6|859.3|850.2|859.95|850.85|857.55|848.45|354
1659845700000|2022-08-07 04:15:00|859.38|850.28|859.37|850.27|860.97|851.87|859.34|850.24|288
1659846000000|2022-08-07 04:20:00|859.4|850.3|859.72|850.62|860.26|851.16|859.28|850.18|199
1659846300000|2022-08-07 04:25:00|859.74|850.64|859.78|850.68|860.33|851.23|859.71|850.61|170
1659846600000|2022-08-07 04:30:00|859.77|850.67|859.83|850.73|860.36|851.26|859.28|850.18|229
1659846900000|2022-08-07 04:35:00|859.84|850.74|859.76|850.66|860.91|851.81|859.72|850.62|290
1659847200000|2022-08-07 04:40:00|859.75|850.65|856.17|847.07|860.17|851.07|855.6|846.5|378
1659847500000|2022-08-07 04:45:00|856.18|847.08|857.86|848.76|859.05|849.95|854.77|845.67|433
1659847800000|2022-08-07 04:50:00|857.84|848.74|855.78|846.68|858|848.9|854.93|845.83|383
1659848100000|2022-08-07 04:55:00|855.73|846.63|853.21|844.11|856.07|846.97|852.89|843.79|340
1659848400000|2022-08-07 05:00:00|853.24|844.14|851.66|842.56|853.94|844.84|851.64|842.54|389
1659848700000|2022-08-07 05:05:00|851.64|842.54|854.21|845.11|855.08|845.98|851.6|842.5|348
1659849000000|2022-08-07 05:10:00|854.22|845.12|853.06|843.96|854.46|845.36|852.76|843.66|350
1659849300000|2022-08-07 05:15:00|853.08|843.98|852.39|843.29|854.19|845.09|851.79|842.69|305
1659849600000|2022-08-07 05:20:00|852.37|843.27|852.55|843.45|853.6|844.5|851.87|842.77|406
1659849900000|2022-08-07 05:25:00|852.54|843.44|852.56|843.46|853.43|844.33|852.38|843.28|397
1659850200000|2022-08-07 05:30:00|852.57|843.47|851.33|842.23|853.37|844.27|851.25|842.15|565
1659850500000|2022-08-07 05:35:00|851.31|842.21|850.46|841.36|851.44|842.34|849.39|840.29|317
1659850800000|2022-08-07 05:40:00|850.47|841.37|847.48|838.38|850.72|841.62|847.47|838.37|426
1659851100000|2022-08-07 05:45:00|847.5|838.4|849.33|840.23|850.16|841.06|846.41|837.31|445
1659851400000|2022-08-07 05:50:00|849.35|840.25|849.2|840.1|850.22|841.12|848.32|839.22|278
1659851700000|2022-08-07 05:55:00|849.21|840.11|848.57|839.47|849.44|840.34|847.41|838.31|295
1659852000000|2022-08-07 06:00:00|848.56|839.46|850.39|841.29|850.68|841.58|848.37|839.27|316
1659852300000|2022-08-07 06:05:00|850.38|841.28|849.19|840.09|850.5|841.4|848.07|838.97|289
1659852600000|2022-08-07 06:10:00|849.2|840.1|850.25|841.15|850.46|841.36|848.24|839.14|243
1659852900000|2022-08-07 06:15:00|850.28|841.18|850.47|841.37|850.52|841.42|849.52|840.42|241
1659853200000|2022-08-07 06:20:00|850.43|841.33|850.33|841.23|851.37|842.27|850.3|841.2|296
1659853500000|2022-08-07 06:25:00|850.32|841.22|848.93|839.83|850.36|841.26|848.26|839.16|262
1659853800000|2022-08-07 06:30:00|848.96|839.86|850.2|841.1|851.28|842.18|848.88|839.78|236
1659854100000|2022-08-07 06:35:00|850.22|841.12|850.39|841.29|851.58|842.48|850.2|841.1|271
1659854400000|2022-08-07 06:40:00|850.47|841.37|851.14|842.04|851.89|842.79|850.45|841.35|209
1659854700000|2022-08-07 06:45:00|851.18|842.08|851.26|842.16|852.37|843.27|851.16|842.06|208
1659855000000|2022-08-07 06:50:00|851.25|842.15|851.81|842.71|852|842.9|850.74|841.64|185
1659855300000|2022-08-07 06:55:00|851.68|842.58|851.96|842.86|852.28|843.18|851.17|842.07|154
1659855600000|2022-08-07 07:00:00|851.97|842.87|852.08|842.98|852.28|843.18|851.89|842.79|210
1659855900000|2022-08-07 07:05:00|852.12|843.02|851.28|842.18|852.27|843.17|849.75|840.65|262
1659856200000|2022-08-07 07:10:00|851.26|842.16|852.98|843.88|853.46|844.36|851.26|842.16|279
1659856500000|2022-08-07 07:15:00|852.95|843.85|852.2|843.1|852.95|843.85|851.18|842.08|262
1659856800000|2022-08-07 07:20:00|852.06|842.96|851.86|842.76|852.39|843.29|851.77|842.67|241
1659857100000|2022-08-07 07:25:00|851.8|842.7|851.16|842.06|852.84|843.74|851.01|841.91|197
1659857400000|2022-08-07 07:30:00|851.23|842.13|852.74|843.64|853.16|844.06|851.23|842.13|215
1659857700000|2022-08-07 07:35:00|852.8|843.7|852.86|843.76|852.94|843.84|851.99|842.89|220
1659858000000|2022-08-07 07:40:00|852.89|843.79|852.33|843.23|853.21|844.11|852.12|843.02|266
1659858300000|2022-08-07 07:45:00|852.34|843.24|853.77|844.67|853.93|844.83|852.34|843.24|182
1659858600000|2022-08-07 07:50:00|853.78|844.68|852.86|843.76|853.93|844.83|852.61|843.51|227
1659858900000|2022-08-07 07:55:00|852.88|843.78|853.06|843.96|853.41|844.31|851.75|842.65|197
1659859200000|2022-08-07 08:00:00|853.03|843.93|852.83|843.73|853.71|844.61|851.96|842.86|267
1659859500000|2022-08-07 08:05:00|852.85|843.75|851.51|842.41|852.88|843.78|851.06|841.96|331
1659859800000|2022-08-07 08:10:00|851.16|842.06|848.9|839.8|852.16|843.06|848.86|839.76|321
1659860100000|2022-08-07 08:15:00|848.91|839.81|851.3|842.2|851.86|842.76|848.53|839.43|307
1659860400000|2022-08-07 08:20:00|851.22|842.12|849.76|840.66|851.8|842.7|849.6|840.5|238
1659860700000|2022-08-07 08:25:00|849.75|840.65|849.96|840.86|850.9|841.8|849.48|840.38|174
1659861000000|2022-08-07 08:30:00|850.02|840.92|850.13|841.03|851.87|842.77|848.96|839.86|339
1659861300000|2022-08-07 08:35:00|850.15|841.05|851.09|841.99|851.13|842.03|849.55|840.45|215
1659861600000|2022-08-07 08:40:00|851.1|842|851|841.9|851.13|842.03|849.77|840.67|245
1659861900000|2022-08-07 08:45:00|851.03|841.93|851.98|842.88|851.98|842.88|849.65|840.55|272
1659862200000|2022-08-07 08:50:00|851.96|842.86|850.11|841.01|852.23|843.13|849.8|840.7|243
1659862500000|2022-08-07 08:55:00|850.04|840.94|848.1|839|850.08|840.98|846.86|837.76|392
1659862800000|2022-08-07 09:00:00|848.07|838.97|845.93|836.83|849.19|840.09|845.87|836.77|277
1659863100000|2022-08-07 09:05:00|845.92|836.82|849.78|840.68|850.01|840.91|845.16|836.06|415
1659863400000|2022-08-07 09:10:00|849.79|840.69|847.67|838.57|849.88|840.78|847.18|838.08|267
1659863700000|2022-08-07 09:15:00|847.62|838.52|849.1|840|849.6|840.5|846.79|837.69|297
1659864000000|2022-08-07 09:20:00|849.11|840.01|848.75|839.65|849.89|840.79|848.22|839.12|279
1659864300000|2022-08-07 09:25:00|848.71|839.61|848.88|839.78|849|839.9|847.79|838.69|154
1659864600000|2022-08-07 09:30:00|848.92|839.82|849.79|840.69|849.97|840.87|848.44|839.34|276
1659864900000|2022-08-07 09:35:00|849.71|840.61|849.06|839.96|849.97|840.87|848.89|839.79|233
1659865200000|2022-08-07 09:40:00|849.03|839.93|848.79|839.69|850.03|840.93|848.79|839.69|236
1659865500000|2022-08-07 09:45:00|848.77|839.67|849.91|840.81|850.03|840.93|848.77|839.67|191
1659865800000|2022-08-07 09:50:00|849.81|840.71|849.81|840.71|849.99|840.89|848.8|839.7|158
1659866100000|2022-08-07 09:55:00|849.78|840.68|850.74|841.64|851.17|842.07|849.66|840.56|170
1659866400000|2022-08-07 10:00:00|850.8|841.7|848.95|839.85|850.9|841.8|848.95|839.85|189
1659866700000|2022-08-07 10:05:00|848.9|839.8|849.98|840.88|850.27|841.17|848.9|839.8|147
1659867000000|2022-08-07 10:10:00|849.91|840.81|849.08|839.98|850.13|841.03|848.7|839.6|171
1659867300000|2022-08-07 10:15:00|849.16|840.06|850.72|841.62|851.09|841.99|849.16|840.06|244
1659867600000|2022-08-07 10:20:00|850.73|841.63|851.16|842.06|851.21|842.11|849.94|840.84|242
1659867900000|2022-08-07 10:25:00|851.07|841.97|852.14|843.04|853.19|844.09|851.04|841.94|335
1659868200000|2022-08-07 10:30:00|852.12|843.02|852.95|843.85|853.34|844.24|852.12|843.02|211
1659868500000|2022-08-07 10:35:00|852.98|843.88|851.02|841.92|853.04|843.94|851.02|841.92|173
1659868800000|2022-08-07 10:40:00|851.04|841.94|851.23|842.13|852.38|843.28|850.92|841.82|190
1659869100000|2022-08-07 10:45:00|851.25|842.15|852.15|843.05|853.3|844.2|850.88|841.78|237
1659869400000|2022-08-07 10:50:00|852.19|843.09|853.29|844.19|853.4|844.3|852.15|843.05|291
1659869700000|2022-08-07 10:55:00|853.2|844.1|854.07|844.97|854.38|845.28|852.61|843.51|297
1659870000000|2022-08-07 11:00:00|854.06|844.96|854.64|845.54|854.64|845.54|852.76|843.66|297
1659870300000|2022-08-07 11:05:00|854.73|845.63|854.12|845.02|854.89|845.79|852.78|843.68|262
1659870600000|2022-08-07 11:10:00|854.09|844.99|854.19|845.09|855.19|846.09|853.84|844.74|192
1659870900000|2022-08-07 11:15:00|854.16|845.06|852.2|843.1|854.18|845.08|852.04|842.94|230
1659871200000|2022-08-07 11:20:00|852.19|843.09|853.1|844|853.28|844.18|852.1|843|221
1659871500000|2022-08-07 11:25:00|853.09|843.99|852.82|843.72|853.27|844.17|852.27|843.17|227
1659871800000|2022-08-07 11:30:00|852.84|843.74|852.23|843.13|852.92|843.82|852.09|842.99|284
1659872100000|2022-08-07 11:35:00|852.26|843.16|852.69|843.59|852.79|843.69|851.83|842.73|297
1659872400000|2022-08-07 11:40:00|852.67|843.57|852.86|843.76|852.93|843.83|852.09|842.99|141
1659872700000|2022-08-07 11:45:00|852.87|843.77|856.95|847.85|857.09|847.99|852.84|843.74|465
1659873000000|2022-08-07 11:50:00|856.96|847.86|857.26|848.16|857.35|848.25|855.97|846.87|462
1659873300000|2022-08-07 11:55:00|857.3|848.2|857.92|848.82|857.92|848.82|856.25|847.15|328
1659873600000|2022-08-07 12:00:00|857.96|848.86|861.32|852.22|861.8|852.7|857.91|848.81|660
1659873900000|2022-08-07 12:05:00|861.42|852.32|860.3|851.2|862.13|853.03|859.7|850.6|500
1659874200000|2022-08-07 12:10:00|860.27|851.17|860.04|850.94|860.87|851.77|859.06|849.96|470
1659874500000|2022-08-07 12:15:00|860.06|850.96|859.68|850.58|860.99|851.89|859.53|850.43|378
1659874800000|2022-08-07 12:20:00|859.65|850.55|857.85|848.75|859.7|850.6|855.77|846.67|434
1659875100000|2022-08-07 12:25:00|857.86|848.76|857.9|848.8|858.69|849.59|856.8|847.7|425
1659875400000|2022-08-07 12:30:00|857.96|848.86|857.65|848.55|858.45|849.35|856.89|847.79|383
1659875700000|2022-08-07 12:35:00|857.7|848.6|858.89|849.79|859.79|850.69|857.57|848.47|319
1659876000000|2022-08-07 12:40:00|858.88|849.78|860.52|851.42|860.96|851.86|857.52|848.42|327
1659876300000|2022-08-07 12:45:00|860.51|851.41|859.91|850.81|860.57|851.47|858.85|849.75|358
1659876600000|2022-08-07 12:50:00|859.96|850.86|863.92|854.82|864.6|855.5|859.95|850.85|545
1659876900000|2022-08-07 12:55:00|863.96|854.86|863.72|854.62|865.03|855.93|863.55|854.45|337
1659877200000|2022-08-07 13:00:00|863.7|854.6|864.95|855.85|866.22|857.12|863.65|854.55|539
1659877500000|2022-08-07 13:05:00|864.93|855.83|864.09|854.99|865.8|856.7|863.65|854.55|347
1659877800000|2022-08-07 13:10:00|864.08|854.98|864.09|854.99|864.92|855.82|863.69|854.59|314
1659878100000|2022-08-07 13:15:00|864.06|854.96|862.66|853.56|864.5|855.4|861.8|852.7|407
1659878400000|2022-08-07 13:20:00|862.7|853.6|866.39|857.29|866.7|857.6|862.08|852.98|358
1659878700000|2022-08-07 13:25:00|866.33|857.23|864.05|854.95|867.92|858.82|863.88|854.78|395
1659879000000|2022-08-07 13:30:00|864.01|854.91|863.96|854.86|865.68|856.58|863.96|854.86|298
1659879300000|2022-08-07 13:35:00|863.99|854.89|864.96|855.86|865.25|856.15|863.99|854.89|243
1659879600000|2022-08-07 13:40:00|864.93|855.83|863.15|854.05|864.98|855.88|863.06|853.96|323
1659879900000|2022-08-07 13:45:00|863.13|854.03|864.12|855.02|864.15|855.05|862.83|853.73|281
1659880200000|2022-08-07 13:50:00|864.13|855.03|864.35|855.25|864.35|855.25|862.72|853.62|307
1659880500000|2022-08-07 13:55:00|864.33|855.23|864.06|854.96|865.36|856.26|862.94|853.84|298
1659880800000|2022-08-07 14:00:00|864.09|854.99|863.79|854.69|865.34|856.24|863.73|854.63|403
1659881100000|2022-08-07 14:05:00|863.8|854.7|862.91|853.81|864.02|854.92|862.09|852.99|256
1659881400000|2022-08-07 14:10:00|862.93|853.83|863.75|854.65|863.93|854.83|862.23|853.13|352
1659881700000|2022-08-07 14:15:00|863.7|854.6|861.2|852.1|863.8|854.7|860.99|851.89|521
1659882000000|2022-08-07 14:20:00|861.22|852.12|860.29|851.19|861.98|852.88|860.11|851.01|297
1659882300000|2022-08-07 14:25:00|860.31|851.21|860.2|851.1|860.88|851.78|858.67|849.57|510
1659882600000|2022-08-07 14:30:00|860.22|851.12|859.96|850.86|860.4|851.3|858.18|849.08|305
1659882900000|2022-08-07 14:35:00|859.98|850.88|861|851.9|861.14|852.04|859.75|850.65|231
1659883200000|2022-08-07 14:40:00|861.01|851.91|862.96|853.86|863.23|854.13|861|851.9|421
1659883500000|2022-08-07 14:45:00|862.98|853.88|863|853.9|863.3|854.2|861.24|852.14|343
1659883800000|2022-08-07 14:50:00|863.08|853.98|862.81|853.71|863.32|854.22|862.74|853.64|361
1659884100000|2022-08-07 14:55:00|862.87|853.77|863.5|854.4|863.87|854.77|862.79|853.69|210
1659884400000|2022-08-07 15:00:00|863.61|854.51|860.99|851.89|864.05|854.95|860.78|851.68|359
1659884700000|2022-08-07 15:05:00|861|851.9|862.27|853.17|862.91|853.81|860.94|851.84|267
1659885000000|2022-08-07 15:10:00|862.24|853.14|862.05|852.95|863.02|853.92|861.9|852.8|202
1659885300000|2022-08-07 15:15:00|862.02|852.92|860.81|851.71|862.12|853.02|859.76|850.66|450
1659885600000|2022-08-07 15:20:00|860.82|851.72|858.79|849.69|861.09|851.99|858.3|849.2|296
1659885900000|2022-08-07 15:25:00|858.76|849.66|859.35|850.25|859.8|850.7|857.86|848.76|403
1659886200000|2022-08-07 15:30:00|859.38|850.28|859.06|849.96|860.22|851.12|858.19|849.09|433
1659886500000|2022-08-07 15:35:00|859.08|849.98|859.8|850.7|860.18|851.08|858.91|849.81|240
1659886800000|2022-08-07 15:40:00|859.78|850.68|861.21|852.11|861.32|852.22|859.13|850.03|266
1659887100000|2022-08-07 15:45:00|861.24|852.14|861.19|852.09|861.99|852.89|860.75|851.65|248
1659887400000|2022-08-07 15:50:00|861.21|852.11|862.04|852.94|862.22|853.12|860.8|851.7|271
1659887700000|2022-08-07 15:55:00|862.01|852.91|859.61|850.51|862.04|852.94|858.86|849.76|327
1659888000000|2022-08-07 16:00:00|859.6|850.5|857.69|848.59|860.71|851.61|857.58|848.48|350
1659888300000|2022-08-07 16:05:00|857.68|848.58|857.91|848.81|857.98|848.88|855.77|846.67|326
1659888600000|2022-08-07 16:10:00|857.89|848.79|862.3|853.2|862.73|853.63|857.87|848.77|430
1659888900000|2022-08-07 16:15:00|862.25|853.15|862.98|853.88|863.34|854.24|861.75|852.65|525
1659889200000|2022-08-07 16:20:00|862.96|853.86|865.32|856.22|865.32|856.22|862.36|853.26|406
1659889500000|2022-08-07 16:25:00|865.33|856.23|869.29|860.19|869.41|860.31|864.84|855.74|441
1659889800000|2022-08-07 16:30:00|869.27|860.17|881.22|872.12|884.29|875.19|869.27|860.17|795
1659890100000|2022-08-07 16:35:00|881.17|872.07|878.24|869.14|881.17|872.07|877.78|868.68|434
1659890400000|2022-08-07 16:40:00|878.25|869.15|892.3|883.2|897.09|887.99|878.11|869.01|820
1659890700000|2022-08-07 16:45:00|892.25|883.15|883.81|874.71|892.3|883.2|882.1|873|832
1659891000000|2022-08-07 16:50:00|883.76|874.66|881.94|872.84|883.97|874.87|879.32|870.22|635
1659891300000|2022-08-07 16:55:00|881.96|872.86|880.88|871.78|881.96|872.86|880.14|871.04|497
1659891600000|2022-08-07 17:00:00|880.85|871.75|879.69|870.59|883.39|874.29|879.66|870.56|686
1659891900000|2022-08-07 17:05:00|879.54|870.44|880.77|871.67|882.17|873.07|879.2|870.1|520
1659892200000|2022-08-07 17:10:00|880.78|871.68|882.71|873.61|884.93|875.83|880.07|870.97|656
1659892500000|2022-08-07 17:15:00|882.76|873.66|880.96|871.86|884.13|875.03|879.57|870.47|583
1659892800000|2022-08-07 17:20:00|880.91|871.81|881.2|872.1|882.43|873.33|879.25|870.15|442
1659893100000|2022-08-07 17:25:00|881.22|872.12|881.01|871.91|882.39|873.29|881.01|871.91|305
1659893400000|2022-08-07 17:30:00|881.04|871.94|880.07|870.97|881.4|872.3|879.95|870.85|385
1659893700000|2022-08-07 17:35:00|880.06|870.96|880.08|870.98|880.93|871.83|879.86|870.76|366
1659894000000|2022-08-07 17:40:00|880.09|870.99|879.83|870.73|880.94|871.84|879.8|870.7|282
1659894300000|2022-08-07 17:45:00|879.82|870.72|879.96|870.86|880.3|871.2|878.87|869.77|268
1659894600000|2022-08-07 17:50:00|879.95|870.85|880.3|871.2|880.96|871.86|879.8|870.7|370
1659894900000|2022-08-07 17:55:00|880.32|871.22|879.41|870.31|880.39|871.29|879.18|870.08|254
1659895200000|2022-08-07 18:00:00|879.27|870.17|880.26|871.16|880.97|871.87|879.27|870.17|366
1659895500000|2022-08-07 18:05:00|880.33|871.23|879.78|870.68|880.37|871.27|879.65|870.55|194
1659895800000|2022-08-07 18:10:00|879.76|870.66|879.88|870.78|880.82|871.72|879.03|869.93|304
1659896100000|2022-08-07 18:15:00|879.94|870.84|880.26|871.16|880.99|871.89|879.88|870.78|186
1659896400000|2022-08-07 18:20:00|880.24|871.14|880.03|870.93|880.95|871.85|879.81|870.71|273
1659896700000|2022-08-07 18:25:00|879.99|870.89|880|870.9|880.3|871.2|879.02|869.92|278
1659897000000|2022-08-07 18:30:00|880.02|870.92|880.27|871.17|880.83|871.73|879.87|870.77|267
1659897300000|2022-08-07 18:35:00|880.24|871.14|881.79|872.69|882.94|873.84|879.86|870.76|257
1659897600000|2022-08-07 18:40:00|881.8|872.7|881.21|872.11|882.05|872.95|880.79|871.69|242
1659897900000|2022-08-07 18:45:00|881.25|872.15|880.28|871.18|881.36|872.26|879.84|870.74|218
1659898200000|2022-08-07 18:50:00|880.23|871.13|881.1|872|881.29|872.19|878|868.9|253
1659898500000|2022-08-07 18:55:00|881.09|871.99|881.86|872.76|882.12|873.02|880.94|871.84|180
1659898800000|2022-08-07 19:00:00|881.85|872.75|880.85|871.75|882.23|873.13|880.83|871.73|213
1659899100000|2022-08-07 19:05:00|880.83|871.73|879.95|870.85|880.93|871.83|878.73|869.63|232
1659899400000|2022-08-07 19:10:00|879.97|870.87|879.85|870.75|880.91|871.81|879.07|869.97|172
1659899700000|2022-08-07 19:15:00|879.81|870.71|881.17|872.07|881.17|872.07|879.78|870.68|213
1659900000000|2022-08-07 19:20:00|881.24|872.14|881.28|872.18|882.33|873.23|880.94|871.84|230
1659900300000|2022-08-07 19:25:00|881.27|872.17|880.01|870.91|881.34|872.24|879.96|870.86|190
1659900600000|2022-08-07 19:30:00|880.02|870.92|880.22|871.12|881.12|872.02|879.93|870.83|184
1659900900000|2022-08-07 19:35:00|880.21|871.11|880.34|871.24|880.87|871.77|879.93|870.83|114
1659901200000|2022-08-07 19:40:00|880.31|871.21|880.85|871.75|881.38|872.28|880.12|871.02|195
1659901500000|2022-08-07 19:45:00|880.84|871.74|880.13|871.03|881.18|872.08|879.96|870.86|177
1659901800000|2022-08-07 19:50:00|880.11|871.01|879.98|870.88|880.39|871.29|879.13|870.03|242
1659902100000|2022-08-07 19:55:00|879.96|870.86|880.29|871.19|880.3|871.2|879.04|869.94|219
1659902400000|2022-08-07 20:00:00|880.32|871.22|882.75|873.65|882.77|873.67|880.32|871.22|291
1659902700000|2022-08-07 20:05:00|882.78|873.68|885.14|876.04|885.87|876.77|882.68|873.58|260
1659903000000|2022-08-07 20:10:00|885.13|876.03|884.93|875.83|885.9|876.8|884.11|875.01|242
1659903300000|2022-08-07 20:15:00|884.9|875.8|885.87|876.77|885.94|876.84|884.47|875.37|173
1659903600000|2022-08-07 20:20:00|885.9|876.8|884.21|875.11|886.14|877.04|883.99|874.89|371
1659903900000|2022-08-07 20:25:00|884.22|875.12|884.05|874.95|886.34|877.24|883.98|874.88|367
1659904200000|2022-08-07 20:30:00|884.06|874.96|885.78|876.68|885.95|876.85|883.98|874.88|279
1659904500000|2022-08-07 20:35:00|885.77|876.67|885.97|876.87|886.86|877.76|885.47|876.37|259
1659904800000|2022-08-07 20:40:00|885.95|876.85|885.19|876.09|886.35|877.25|884.84|875.74|303
1659905100000|2022-08-07 20:45:00|885.28|876.18|884.99|875.89|885.34|876.24|882.89|873.79|247
1659905400000|2022-08-07 20:50:00|884.9|875.8|883.25|874.15|885.48|876.38|883.22|874.12|223
1659905700000|2022-08-07 20:55:00|883.22|874.12|884.84|875.74|885.29|876.19|883.19|874.09|350
1659906000000|2022-08-07 21:00:00|884.86|875.76|886.24|877.14|886.41|877.31|883.96|874.86|480
1659906300000|2022-08-07 21:05:00|886.15|877.05|886.04|876.94|888.07|878.97|885.12|876.02|683
1659906600000|2022-08-07 21:10:00|886.02|876.92|886.87|877.77|886.95|877.85|885.14|876.04|457
1659906900000|2022-08-07 21:15:00|886.83|877.73|888.2|879.1|888.3|879.2|886.68|877.58|365
1659907200000|2022-08-07 21:20:00|888.28|879.18|885.05|875.95|888.4|879.3|884.9|875.8|404
1659907500000|2022-08-07 21:25:00|884.9|875.8|886.66|877.56|886.73|877.63|884.89|875.79|300
1659907800000|2022-08-07 21:30:00|886.71|877.61|885.88|876.78|886.95|877.85|885.7|876.6|323
1659908100000|2022-08-07 21:35:00|885.82|876.72|883.49|874.39|885.88|876.78|883.44|874.34|289
1659908400000|2022-08-07 21:40:00|883.53|874.43|882.84|873.74|883.75|874.65|882.42|873.32|282
1659908700000|2022-08-07 21:45:00|882.75|873.65|884.92|875.82|885.1|876|882.75|873.65|294
1659909000000|2022-08-07 21:50:00|884.87|875.77|884.1|875|884.98|875.88|883.75|874.65|236
1659909300000|2022-08-07 21:55:00|884.08|874.98|884.87|875.77|884.99|875.89|884.08|874.98|162
1659909600000|2022-08-07 22:00:00|884.89|875.79|883.09|873.99|885.28|876.18|881.8|872.7|539
1659909900000|2022-08-07 22:05:00|883.1|874|882.95|873.85|883.25|874.15|881.8|872.7|374
1659910200000|2022-08-07 22:10:00|882.97|873.87|883.99|874.89|885.96|876.86|882.97|873.87|409
1659910500000|2022-08-07 22:15:00|883.97|874.87|884.25|875.15|885.26|876.16|883.97|874.87|345
1659910800000|2022-08-07 22:20:00|884.2|875.1|881.85|872.75|884.2|875.1|881.16|872.06|431
1659911100000|2022-08-07 22:25:00|881.8|872.7|880.49|871.39|881.98|872.88|879.95|870.85|482
1659911400000|2022-08-07 22:30:00|880.85|871.75|878.87|869.77|882|872.9|878.87|869.77|569
1659911700000|2022-08-07 22:35:00|878.8|869.7|878.91|869.81|879.6|870.5|878.18|869.08|540
1659912000000|2022-08-07 22:40:00|878.93|869.83|875.86|866.76|879.05|869.95|875.08|865.98|566
1659912300000|2022-08-07 22:45:00|875.88|866.78|877.32|868.22|877.98|868.88|875.88|866.78|319
1659912600000|2022-08-07 22:50:00|877.55|868.45|877.2|868.1|878.25|869.15|876.91|867.81|403
1659912900000|2022-08-07 22:55:00|877.29|868.19|877.35|868.25|878.03|868.93|876.14|867.04|402
1659913200000|2022-08-07 23:00:00|877.3|868.2|874.1|865|878.01|868.91|871.45|862.35|636
1659913500000|2022-08-07 23:05:00|874.35|865.25|870.94|861.84|874.75|865.65|870.45|861.35|566
1659913800000|2022-08-07 23:10:00|871.09|861.99|864.97|855.87|871.37|862.27|864.1|855|720
1659914100000|2022-08-07 23:15:00|864.99|855.89|865.99|856.89|867.35|858.25|864.93|855.83|683
1659914400000|2022-08-07 23:20:00|865.97|856.87|867.14|858.04|867.14|858.04|864.89|855.79|534
1659914700000|2022-08-07 23:25:00|867.2|858.1|865.8|856.7|867.43|858.33|865.09|855.99|582
1659915000000|2022-08-07 23:30:00|865.85|856.75|868.35|859.25|869.05|859.95|865.79|856.69|488
1659915300000|2022-08-07 23:35:00|868.3|859.2|866.73|857.63|868.9|859.8|866.73|857.63|294
1659915600000|2022-08-07 23:40:00|866.7|857.6|870.4|861.3|870.5|861.4|866.68|857.58|551
1659915900000|2022-08-07 23:45:00|870.05|860.95|869.24|860.14|870.45|861.35|868.46|859.36|515
1659916200000|2022-08-07 23:50:00|869.3|860.2|869.05|859.95|869.53|860.43|867.88|858.78|353
1659916500000|2022-08-07 23:55:00|869.06|859.96|869.84|860.74|870.02|860.92|868.09|858.99|437
1659916800000|2022-08-08 00:00:00|869.95|860.85|870.35|861.25|870.4|861.3|868.07|858.97|442
1659917100000|2022-08-08 00:05:00|870.2|861.1|871.3|862.2|872.35|863.25|869.8|860.7|511
1659917400000|2022-08-08 00:10:00|871.35|862.25|874.49|865.39|875.12|866.02|871.35|862.25|692
1659917700000|2022-08-08 00:15:00|874.47|865.37|878.89|869.79|879.5|870.4|873.9|864.8|869
1659918000000|2022-08-08 00:20:00|878.92|869.82|879.86|870.76|881.1|872|878.07|868.97|685
1659918300000|2022-08-08 00:25:00|879.85|870.75|881.43|872.33|883.42|874.32|879.82|870.72|725
1659918600000|2022-08-08 00:30:00|881.47|872.37|881.85|872.75|882.12|873.02|877.06|867.96|705
1659918900000|2022-08-08 00:35:00|881.88|872.78|879.19|870.09|883.93|874.83|879.05|869.95|589
1659919200000|2022-08-08 00:40:00|879.18|870.08|880.84|871.74|881.86|872.76|878.67|869.57|593
1659919500000|2022-08-08 00:45:00|880.86|871.76|879.89|870.79|881.86|872.76|879.14|870.04|668
1659919800000|2022-08-08 00:50:00|879.85|870.75|881.71|872.61|882.3|873.2|879.52|870.42|570
1659920100000|2022-08-08 00:55:00|881.7|872.6|880.85|871.75|881.9|872.8|878.8|869.7|588
1659920400000|2022-08-08 01:00:00|880.87|871.77|878.96|869.86|880.94|871.84|878|868.9|535
1659920700000|2022-08-08 01:05:00|879.01|869.91|881.82|872.72|882.1|873|878.82|869.72|475
1659921000000|2022-08-08 01:10:00|882|872.9|879.97|870.87|882|872.9|879.15|870.05|613
1659921300000|2022-08-08 01:15:00|879.89|870.79|879.03|869.93|881.74|872.64|878.98|869.88|522
1659921600000|2022-08-08 01:20:00|879.04|869.94|879.82|870.72|879.88|870.78|876.95|867.85|592
1659921900000|2022-08-08 01:25:00|879.81|870.71|879.02|869.92|879.81|870.71|877.35|868.25|467
1659922200000|2022-08-08 01:30:00|879.08|869.98|877.3|868.2|879.16|870.06|876.25|867.15|571
1659922500000|2022-08-08 01:35:00|877.25|868.15|876.93|867.83|879.17|870.07|876.05|866.95|557
1659922800000|2022-08-08 01:40:00|876.82|867.72|876|866.9|877.2|868.1|874.85|865.75|456
1659923100000|2022-08-08 01:45:00|876.02|866.92|875.96|866.86|876.22|867.12|874.84|865.74|481
1659923400000|2022-08-08 01:50:00|875.91|866.81|876|866.9|876.4|867.3|875.2|866.1|432
1659923700000|2022-08-08 01:55:00|876.05|866.95|879.11|870.01|879.46|870.36|875.95|866.85|545
1659924000000|2022-08-08 02:00:00|879.21|870.11|878.07|868.97|879.36|870.26|876.04|866.94|525
1659924300000|2022-08-08 02:05:00|878.05|868.95|877.15|868.05|878.08|868.98|876.9|867.8|372
1659924600000|2022-08-08 02:10:00|877.16|868.06|879.1|870|879.1|870|876.85|867.75|366
1659924900000|2022-08-08 02:15:00|879.05|869.95|878.15|869.05|880.3|871.2|877.02|867.92|485
1659925200000|2022-08-08 02:20:00|878.2|869.1|878.17|869.07|878.93|869.83|877.06|867.96|434
1659925500000|2022-08-08 02:25:00|878.15|869.05|878.83|869.73|879.95|870.85|878.06|868.96|425
1659925800000|2022-08-08 02:30:00|878.85|869.75|879.86|870.76|880.09|870.99|877.9|868.8|441
1659926100000|2022-08-08 02:35:00|879.78|870.68|884.93|875.83|885.58|876.48|879.25|870.15|616
1659926400000|2022-08-08 02:40:00|884.9|875.8|885.37|876.27|886.05|876.95|884.27|875.17|585
1659926700000|2022-08-08 02:45:00|885.32|876.22|886|876.9|889.3|880.2|883.55|874.45|671
1659927000000|2022-08-08 02:50:00|886.01|876.91|887.82|878.72|887.98|878.88|885.2|876.1|498
1659927300000|2022-08-08 02:55:00|887.8|878.7|887.07|877.97|887.86|878.76|885.45|876.35|452
1659927600000|2022-08-08 03:00:00|887.08|877.98|885.26|876.16|887.96|878.86|885|875.9|545
1659927900000|2022-08-08 03:05:00|885.21|876.11|884.86|875.76|886.29|877.19|884.25|875.15|472
1659928200000|2022-08-08 03:10:00|884.83|875.73|884.95|875.85|885.75|876.65|884|874.9|388
1659928500000|2022-08-08 03:15:00|884.98|875.88|886.1|877|886.3|877.2|884.55|875.45|349
1659928800000|2022-08-08 03:20:00|886.16|877.06|884.15|875.05|886.82|877.72|884|874.9|419
1659929100000|2022-08-08 03:25:00|884.1|875|885.1|876|886.16|877.06|884.1|875|381
1659929400000|2022-08-08 03:30:00|885.12|876.02|883.86|874.76|887|877.9|883.81|874.71|549
1659929700000|2022-08-08 03:35:00|883.9|874.8|884.35|875.25|885.3|876.2|883.7|874.6|507
1659930000000|2022-08-08 03:40:00|884.18|875.08|885.05|875.95|885.97|876.87|883.94|874.84|405
1659930300000|2022-08-08 03:45:00|885.02|875.92|884.78|875.68|885.3|876.2|884.44|875.34|355
1659930600000|2022-08-08 03:50:00|884.81|875.71|884.15|875.05|885.28|876.18|884|874.9|337
1659930900000|2022-08-08 03:55:00|884.18|875.08|882.05|872.95|885.3|876.2|882.03|872.93|430
1659931200000|2022-08-08 04:00:00|882.4|873.3|883.13|874.03|884.01|874.91|881.97|872.87|424
1659931500000|2022-08-08 04:05:00|883.16|874.06|882.93|873.83|884.12|875.02|881.97|872.87|404
1659931800000|2022-08-08 04:10:00|882.9|873.8|882.92|873.82|883.4|874.3|882.24|873.14|341
1659932100000|2022-08-08 04:15:00|882.93|873.83|883.92|874.82|885.52|876.42|882.86|873.76|441
1659932400000|2022-08-08 04:20:00|884.09|874.99|883.05|873.95|884.11|875.01|882.02|872.92|449
1659932700000|2022-08-08 04:25:00|882.96|873.86|882.2|873.1|883.15|874.05|881.84|872.74|365
1659933000000|2022-08-08 04:30:00|882.14|873.04|883.4|874.3|883.5|874.4|882.14|873.04|176
1659933300000|2022-08-08 04:35:00|883.13|874.03|882.99|873.89|884.14|875.04|882.9|873.8|326
1659933600000|2022-08-08 04:40:00|882.94|873.84|883.25|874.15|883.45|874.35|882.21|873.11|314
1659933900000|2022-08-08 04:45:00|883.2|874.1|883.24|874.14|884.15|875.05|882.36|873.26|411
1659934200000|2022-08-08 04:50:00|883.35|874.25|883.88|874.78|884.16|875.06|883.14|874.04|464
1659934500000|2022-08-08 04:55:00|883.92|874.82|883.01|873.91|884.04|874.94|882.13|873.03|459
1659934800000|2022-08-08 05:00:00|882.87|873.77|882.7|873.6|883.15|874.05|882.15|873.05|448
1659935100000|2022-08-08 05:05:00|882.68|873.58|882.88|873.78|883.45|874.35|882.6|873.5|372
1659935400000|2022-08-08 05:10:00|882.96|873.86|883.25|874.15|884.3|875.2|882.65|873.55|386
1659935700000|2022-08-08 05:15:00|883.3|874.2|883.97|874.87|884.45|875.35|883.09|873.99|388
1659936000000|2022-08-08 05:20:00|883.89|874.79|885.93|876.83|886.5|877.4|883.83|874.73|652
1659936300000|2022-08-08 05:25:00|885.89|876.79|885.99|876.89|886.53|877.43|885.19|876.09|575
1659936600000|2022-08-08 05:30:00|885.94|876.84|887.74|878.64|888.83|879.73|885.42|876.32|659
1659936900000|2022-08-08 05:35:00|887.65|878.55|886.96|877.86|887.65|878.55|884.64|875.54|509
1659937200000|2022-08-08 05:40:00|886.93|877.83|887.94|878.84|888.9|879.8|886.11|877.01|586
1659937500000|2022-08-08 05:45:00|887.93|878.83|889.04|879.94|889.4|880.3|887.9|878.8|563
1659937800000|2022-08-08 05:50:00|889.1|880|888.71|879.61|891.01|881.91|888.49|879.39|619
1659938100000|2022-08-08 05:55:00|888.51|879.41|889.65|880.55|890.95|881.85|888.51|879.41|585
1659938400000|2022-08-08 06:00:00|889.66|880.56|889.77|880.67|891.09|881.99|889.02|879.92|781
1659938700000|2022-08-08 06:05:00|889.67|880.57|889.77|880.67|891.15|882.05|889.06|879.96|785
1659939000000|2022-08-08 06:10:00|889.8|880.7|886.93|877.83|891|881.9|886.73|877.63|711
1659939300000|2022-08-08 06:15:00|886.95|877.85|888.72|879.62|888.95|879.85|886.81|877.71|608
1659939600000|2022-08-08 06:20:00|888.71|879.61|890.01|880.91|890.24|881.14|888.64|879.54|502
1659939900000|2022-08-08 06:25:00|890|880.9|893.01|883.91|893.35|884.25|889.95|880.85|465
1659940200000|2022-08-08 06:30:00|892.96|883.86|893.77|884.67|895.12|886.02|892.83|883.73|650
1659940500000|2022-08-08 06:35:00|893.71|884.61|891.59|882.49|893.84|884.74|890.87|881.77|666
1659940800000|2022-08-08 06:40:00|891.51|882.41|893.57|884.47|894.69|885.59|891|881.9|447
1659941100000|2022-08-08 06:45:00|893.7|884.6|893.68|884.58|894.82|885.72|893.13|884.03|438
1659941400000|2022-08-08 06:50:00|893.71|884.61|896.12|887.02|896.61|887.51|893.49|884.39|528
1659941700000|2022-08-08 06:55:00|896.11|887.01|898.2|889.1|900.39|891.29|895.92|886.82|638
1659942000000|2022-08-08 07:00:00|898.23|889.13|899.01|889.91|899.77|890.67|897.19|888.09|556
1659942300000|2022-08-08 07:05:00|899|889.9|897.55|888.45|899.23|890.13|897.49|888.39|547
1659942600000|2022-08-08 07:10:00|897.53|888.43|897.7|888.6|899.65|890.55|897.41|888.31|520
1659942900000|2022-08-08 07:15:00|897.45|888.35|894.05|884.95|897.7|888.6|893.88|884.78|610
1659943200000|2022-08-08 07:20:00|894.02|884.92|895.9|886.8|896.25|887.15|893.64|884.54|536
1659943500000|2022-08-08 07:25:00|895.5|886.4|898.05|888.95|899.91|890.81|895.5|886.4|556
1659943800000|2022-08-08 07:30:00|898.2|889.1|896.68|887.58|899.02|889.92|896.44|887.34|511
1659944100000|2022-08-08 07:35:00|896.7|887.6|899.6|890.5|899.95|890.85|896.47|887.37|534
1659944400000|2022-08-08 07:40:00|899.74|890.64|902.78|893.68|903|893.9|899.6|890.5|515
1659944700000|2022-08-08 07:45:00|902.73|893.63|906.7|897.6|907.2|898.1|902.45|893.35|654
1659945000000|2022-08-08 07:50:00|906.68|897.58|909.95|900.85|913.02|903.92|905.24|896.14|816
1659945300000|2022-08-08 07:55:00|909.99|900.89|911.8|902.7|914.59|905.49|908.55|899.45|701
1659945600000|2022-08-08 08:00:00|911.75|902.65|915.36|906.26|915.78|906.68|911.09|901.99|719
1659945900000|2022-08-08 08:05:00|915.41|906.31|916.68|907.58|920.15|911.05|914.21|905.11|784
1659946200000|2022-08-08 08:10:00|916.67|907.57|917.77|908.67|919.8|910.7|915.75|906.65|778
1659946500000|2022-08-08 08:15:00|917.72|908.62|921|911.9|923.1|914|916.56|907.46|788
1659946800000|2022-08-08 08:20:00|920.98|911.88|922.99|913.89|924.4|915.3|920.83|911.73|757
1659947100000|2022-08-08 08:25:00|922.85|913.75|926.02|916.92|927.15|918.05|921.83|912.73|863
1659947400000|2022-08-08 08:30:00|925.97|916.87|931|921.9|934.15|925.05|925.97|916.87|997
1659947700000|2022-08-08 08:35:00|931.05|921.95|926.12|917.02|931.39|922.29|925.45|916.35|835
1659948000000|2022-08-08 08:40:00|926.09|916.99|925.24|916.14|926.24|917.14|923.43|914.33|803
1659948300000|2022-08-08 08:45:00|925.25|916.15|928.25|919.15|931.06|921.96|925.17|916.07|889
1659948600000|2022-08-08 08:50:00|928.42|919.32|925.48|916.38|928.42|919.32|925.14|916.04|771
1659948900000|2022-08-08 08:55:00|925.7|916.6|927.46|918.36|928.46|919.36|925.35|916.25|789
1659949200000|2022-08-08 09:00:00|927.47|918.37|932.99|923.89|933.07|923.97|927.47|918.37|698
1659949500000|2022-08-08 09:05:00|932.98|923.88|936.91|927.81|941.62|932.52|932.36|923.26|797
1659949800000|2022-08-08 09:10:00|936.95|927.85|933.05|923.95|938.25|929.15|933.05|923.95|663
1659950100000|2022-08-08 09:15:00|933.06|923.96|936.02|926.92|937.29|928.19|933.06|923.96|659
1659950400000|2022-08-08 09:20:00|936.06|926.96|934.96|925.86|937.07|927.97|934.78|925.68|672
1659950700000|2022-08-08 09:25:00|934.9|925.8|936.05|926.95|936.2|927.1|933.19|924.09|497
1659951000000|2022-08-08 09:30:00|936.25|927.15|936.69|927.59|937.25|928.15|935.86|926.76|497
1659951300000|2022-08-08 09:35:00|936.68|927.58|934.9|925.8|937.24|928.14|934.2|925.1|526
1659951600000|2022-08-08 09:40:00|934.89|925.79|937.14|928.04|937.24|928.14|934.15|925.05|498
1659951900000|2022-08-08 09:45:00|937.24|928.14|937.05|927.95|937.85|928.75|936.87|927.77|715
1659952200000|2022-08-08 09:50:00|937.06|927.96|936.81|927.71|937.83|928.73|936.37|927.27|600
1659952500000|2022-08-08 09:55:00|936.73|927.63|935.09|925.99|936.8|927.7|934.05|924.95|682
1659952800000|2022-08-08 10:00:00|935.13|926.03|936.31|927.21|936.68|927.58|935.09|925.99|624
1659953100000|2022-08-08 10:05:00|936.28|927.18|936.3|927.2|936.62|927.52|936.05|926.95|560
1659953400000|2022-08-08 10:10:00|936.53|927.43|936.15|927.05|936.58|927.48|935.8|926.7|457
1659953700000|2022-08-08 10:15:00|935.8|926.7|935.2|926.1|937.26|928.16|935.14|926.04|450
1659954000000|2022-08-08 10:20:00|935.15|926.05|931.3|922.2|936.28|927.18|930.9|921.8|571
1659954300000|2022-08-08 10:25:00|931.35|922.25|930.26|921.16|931.35|922.25|929.4|920.3|512
1659954600000|2022-08-08 10:30:00|930.3|921.2|936.8|927.7|937.06|927.96|930.22|921.12|664
1659954900000|2022-08-08 10:35:00|936.95|927.85|937.19|928.09|937.19|928.09|936.19|927.09|501
1659955200000|2022-08-08 10:40:00|937.14|928.04|939.1|930|940.55|931.45|936.95|927.85|588
1659955500000|2022-08-08 10:45:00|939.04|929.94|937.82|928.72|940.71|931.61|937.68|928.58|619
1659955800000|2022-08-08 10:50:00|937.75|928.65|937.9|928.8|939.85|930.75|936.96|927.86|610
1659956100000|2022-08-08 10:55:00|937.88|928.78|939.39|930.29|939.98|930.88|937.18|928.08|601
1659956400000|2022-08-08 11:00:00|939.34|930.24|936.89|927.79|939.4|930.3|936.7|927.6|633
1659956700000|2022-08-08 11:05:00|936.88|927.78|936.82|927.72|937.8|928.7|935.7|926.6|548
1659957000000|2022-08-08 11:10:00|936.79|927.69|935.64|926.54|937.84|928.74|934.91|925.81|563
1659957300000|2022-08-08 11:15:00|935.62|926.52|938.87|929.77|938.89|929.79|934.68|925.58|627
1659957600000|2022-08-08 11:20:00|938.78|929.68|938.75|929.65|940.02|930.92|938.55|929.45|572
1659957900000|2022-08-08 11:25:00|938.7|929.6|940.81|931.71|943.16|934.06|937.71|928.61|642
1659958200000|2022-08-08 11:30:00|940.86|931.76|939.85|930.75|941.85|932.75|938.66|929.56|659
1659958500000|2022-08-08 11:35:00|939.83|930.73|939.43|930.33|942|932.9|937.84|928.74|726
1659958800000|2022-08-08 11:40:00|939.38|930.28|939.55|930.45|940.11|931.01|938|928.9|655
1659959100000|2022-08-08 11:45:00|939.27|930.17|939.17|930.07|940.2|931.1|938.65|929.55|621
1659959400000|2022-08-08 11:50:00|939.3|930.2|937.12|928.02|939.3|930.2|936.02|926.92|648
1659959700000|2022-08-08 11:55:00|937.13|928.03|937.24|928.14|937.78|928.68|935.94|926.84|617
1659960000000|2022-08-08 12:00:00|937.21|928.11|936.02|926.92|937.9|928.8|933.15|924.05|689
1659960300000|2022-08-08 12:05:00|935.92|926.82|939.22|930.12|940.1|931|934.78|925.68|761
1659960600000|2022-08-08 12:10:00|939.34|930.24|939.13|930.03|939.95|930.85|937.81|928.71|692
1659960900000|2022-08-08 12:15:00|939.17|930.07|931.83|922.73|939.4|930.3|931.07|921.97|786
1659961200000|2022-08-08 12:20:00|931.82|922.72|933.3|924.2|934.23|925.13|931.7|922.6|684
1659961500000|2022-08-08 12:25:00|933.13|924.03|937.82|928.72|937.98|928.88|933.08|923.98|666
1659961800000|2022-08-08 12:30:00|937.67|928.57|936.82|927.72|937.98|928.88|935.85|926.75|564
1659962100000|2022-08-08 12:35:00|936.8|927.7|936.92|927.82|938.2|929.1|936.06|926.96|594
1659962400000|2022-08-08 12:40:00|937.06|927.96|937.03|927.93|938.04|928.94|936.53|927.43|552
1659962700000|2022-08-08 12:45:00|937.06|927.96|935.18|926.08|938|928.9|935.14|926.04|546
1659963000000|2022-08-08 12:50:00|935.4|926.3|936.15|927.05|936.93|927.83|934.72|925.62|635
1659963300000|2022-08-08 12:55:00|936.2|927.1|935.21|926.11|936.2|927.1|934.83|925.73|610
1659963600000|2022-08-08 13:00:00|935.19|926.09|929.9|920.8|935.26|926.16|929.3|920.2|738
1659963900000|2022-08-08 13:05:00|929.85|920.75|930.84|921.74|932.06|922.96|929.27|920.17|709
1659964200000|2022-08-08 13:10:00|930.76|921.66|930.96|921.86|932.27|923.17|930.76|921.66|615
1659964500000|2022-08-08 13:15:00|930.92|921.82|931.14|922.04|932.22|923.12|930.51|921.41|583
1659964800000|2022-08-08 13:20:00|931.06|921.96|930.01|920.91|931.42|922.32|929.28|920.18|573
1659965100000|2022-08-08 13:25:00|930.02|920.92|929.15|920.05|930.03|920.93|928.03|918.93|757
1659965400000|2022-08-08 13:30:00|929.16|920.06|935.35|926.25|936.8|927.7|928.05|918.95|811
1659965700000|2022-08-08 13:35:00|935.42|926.32|938.1|929|938.29|929.19|934.2|925.1|729
1659966000000|2022-08-08 13:40:00|938.15|929.05|940.22|931.12|940.3|931.2|936.19|927.09|775
1659966300000|2022-08-08 13:45:00|940.18|931.08|938.67|929.57|940.73|931.63|937.7|928.6|748
1659966600000|2022-08-08 13:50:00|938.62|929.52|938.26|929.16|939.95|930.85|937.88|928.78|653
1659966900000|2022-08-08 13:55:00|938.28|929.18|937.97|928.87|939.31|930.21|937.23|928.13|639
1659967200000|2022-08-08 14:00:00|938.02|928.92|936.76|927.66|938.85|929.75|936.15|927.05|681
1659967500000|2022-08-08 14:05:00|936.85|927.75|934|924.9|936.85|927.75|931.11|922.01|845
1659967800000|2022-08-08 14:10:00|933.96|924.86|932.95|923.85|934.85|925.75|931.86|922.76|827
1659968100000|2022-08-08 14:15:00|932.97|923.87|931.8|922.7|933.9|924.8|931.66|922.56|630
1659968400000|2022-08-08 14:20:00|931.77|922.67|933.8|924.7|935.82|926.72|931.68|922.58|583
1659968700000|2022-08-08 14:25:00|933.86|924.76|931|921.9|934.2|925.1|929.4|920.3|721
1659969000000|2022-08-08 14:30:00|931.05|921.95|929.04|919.94|932.37|923.27|928.9|919.8|619
1659969300000|2022-08-08 14:35:00|928.99|919.89|932.09|922.99|932.8|923.7|928.99|919.89|645
1659969600000|2022-08-08 14:40:00|932.11|923.01|929.9|920.8|932.85|923.75|927.79|918.69|733
1659969900000|2022-08-08 14:45:00|930|920.9|924.41|915.31|930.15|921.05|923.02|913.92|749
1659970200000|2022-08-08 14:50:00|924.45|915.35|927.89|918.79|928.2|919.1|924.35|915.25|692
1659970500000|2022-08-08 14:55:00|927.87|918.77|924.95|915.85|927.87|918.77|924.25|915.15|693
1659970800000|2022-08-08 15:00:00|924.78|915.68|926.32|917.22|927.3|918.2|924.63|915.53|685
1659971100000|2022-08-08 15:05:00|926.33|917.23|927.61|918.51|927.9|918.8|925.35|916.25|693
1659971400000|2022-08-08 15:10:00|927.9|918.8|928.14|919.04|928.74|919.64|926.76|917.66|675
1659971700000|2022-08-08 15:15:00|928.16|919.06|921.91|912.81|928.27|919.17|921.7|912.6|773
1659972000000|2022-08-08 15:20:00|921.9|912.8|921.61|912.51|923.87|914.77|921.26|912.16|767
1659972300000|2022-08-08 15:25:00|921.57|912.47|920.94|911.84|923.2|914.1|920.75|911.65|752
1659972600000|2022-08-08 15:30:00|920.95|911.85|923.59|914.49|924.75|915.65|920.8|911.7|730
1659972900000|2022-08-08 15:35:00|923.61|914.51|918.44|909.34|923.74|914.64|918.32|909.22|824
1659973200000|2022-08-08 15:40:00|918.41|909.31|920.13|911.03|920.66|911.56|917.82|908.72|808
1659973500000|2022-08-08 15:45:00|920.11|911.01|920.82|911.72|924.24|915.14|919.83|910.73|762
1659973800000|2022-08-08 15:50:00|920.83|911.73|926.07|916.97|926.2|917.1|920.61|911.51|763
1659974100000|2022-08-08 15:55:00|926.13|917.03|923.83|914.73|926.13|917.03|923.24|914.14|679
1659974400000|2022-08-08 16:00:00|923.78|914.68|923.54|914.44|924.85|915.75|922.99|913.89|647
1659974700000|2022-08-08 16:05:00|923.57|914.47|916.8|907.7|923.57|914.47|915.96|906.86|799
1659975000000|2022-08-08 16:10:00|916.73|907.63|918.94|909.84|919.35|910.25|916.7|907.6|729
1659975300000|2022-08-08 16:15:00|918.92|909.82|914.89|905.79|919.2|910.1|914.84|905.74|758
1659975600000|2022-08-08 16:20:00|914.91|905.81|919.05|909.95|919.3|910.2|913.89|904.79|765
1659975900000|2022-08-08 16:25:00|919.06|909.96|916.58|907.48|920.25|911.15|916.26|907.16|660
1659976200000|2022-08-08 16:30:00|916.59|907.49|920.05|910.95|920.05|910.95|916.14|907.04|580
1659976500000|2022-08-08 16:35:00|919.9|910.8|920.12|911.02|922.07|912.97|917.48|908.38|687
1659976800000|2022-08-08 16:40:00|920.08|910.98|922.22|913.12|923.11|914.01|919.07|909.97|695
1659977100000|2022-08-08 16:45:00|922.18|913.08|927.35|918.25|927.5|918.4|922.12|913.02|727
1659977400000|2022-08-08 16:50:00|927.4|918.3|927.3|918.2|932.15|923.05|926.34|917.24|728
1659977700000|2022-08-08 16:55:00|927.36|918.26|926.55|917.45|927.4|918.3|924.39|915.29|720
1659978000000|2022-08-08 17:00:00|926.35|917.25|926.27|917.17|926.98|917.88|924.8|915.7|691
1659978300000|2022-08-08 17:05:00|926.4|917.3|932.1|923|932.78|923.68|926.08|916.98|816
1659978600000|2022-08-08 17:10:00|932.15|923.05|928.17|919.07|932.15|923.05|927.46|918.36|645
1659978900000|2022-08-08 17:15:00|928.15|919.05|927.2|918.1|930.35|921.25|927.18|918.08|616
1659979200000|2022-08-08 17:20:00|927.24|918.14|927.07|917.97|927.35|918.25|925.06|915.96|648
1659979500000|2022-08-08 17:25:00|927.12|918.02|926.48|917.38|928.45|919.35|926.02|916.92|706
1659979800000|2022-08-08 17:30:00|926.85|917.75|928.79|919.69|929.3|920.2|926.27|917.17|734
1659980100000|2022-08-08 17:35:00|928.5|919.4|927.51|918.41|928.59|919.49|926.27|917.17|598
1659980400000|2022-08-08 17:40:00|927.5|918.4|929.22|920.12|929.4|920.3|926.55|917.45|603
1659980700000|2022-08-08 17:45:00|929.19|920.09|927.18|918.08|930.15|921.05|926.9|917.8|570
1659981000000|2022-08-08 17:50:00|927.23|918.13|931.27|922.17|932.07|922.97|927.2|918.1|633
1659981300000|2022-08-08 17:55:00|931.22|922.12|931.02|921.92|932.41|923.31|930.95|921.85|578
1659981600000|2022-08-08 18:00:00|931.03|921.93|927.27|918.17|931.07|921.97|927.1|918|588
1659981900000|2022-08-08 18:05:00|927.25|918.15|926.31|917.21|928.13|919.03|923.55|914.45|784
1659982200000|2022-08-08 18:10:00|926.35|917.25|926.85|917.75|927.89|918.79|925.65|916.55|684
1659982500000|2022-08-08 18:15:00|926.87|917.77|928.25|919.15|928.25|919.15|925.96|916.86|723
1659982800000|2022-08-08 18:20:00|928.35|919.25|928.29|919.19|929.27|920.17|927.9|918.8|671
1659983100000|2022-08-08 18:25:00|928.3|919.2|929.33|920.23|929.55|920.45|927.54|918.44|671
1659983400000|2022-08-08 18:30:00|929.28|920.18|931.2|922.1|931.22|922.12|928.31|919.21|667
1659983700000|2022-08-08 18:35:00|931.22|922.12|930.32|921.22|931.4|922.3|929.31|920.21|656
1659984000000|2022-08-08 18:40:00|930.33|921.23|929.3|920.2|931.35|922.25|928.95|919.85|719
1659984300000|2022-08-08 18:45:00|929.28|920.18|926.89|917.79|929.33|920.23|926.54|917.44|689
1659984600000|2022-08-08 18:50:00|926.95|917.85|927.07|917.97|928.3|919.2|926.09|916.99|596
1659984900000|2022-08-08 18:55:00|927.09|917.99|932.75|923.65|933.95|924.85|927.07|917.97|587
1659985200000|2022-08-08 19:00:00|932.73|923.63|932.8|923.7|934.45|925.35|932.57|923.47|579
1659985500000|2022-08-08 19:05:00|932.84|923.74|933.77|924.67|934.01|924.91|932.65|923.55|523
1659985800000|2022-08-08 19:10:00|933.79|924.69|932.86|923.76|933.85|924.75|931.75|922.65|629
1659986100000|2022-08-08 19:15:00|932.83|923.73|927.15|918.05|932.86|923.76|925.97|916.87|718
1659986400000|2022-08-08 19:20:00|927.2|918.1|929.03|919.93|929.25|920.15|927.03|917.93|683
1659986700000|2022-08-08 19:25:00|928.97|919.87|932.09|922.99|933.26|924.16|928.37|919.27|715
1659987000000|2022-08-08 19:30:00|932.15|923.05|932.25|923.15|932.5|923.4|929.88|920.78|637
1659987300000|2022-08-08 19:35:00|932.15|923.05|932.11|923.01|933.12|924.02|931.24|922.14|559
1659987600000|2022-08-08 19:40:00|932.03|922.93|933.7|924.6|933.85|924.75|931.21|922.11|521
1659987900000|2022-08-08 19:45:00|933.59|924.49|931.02|921.92|933.8|924.7|931.02|921.92|570
1659988200000|2022-08-08 19:50:00|931.06|921.96|931.06|921.96|932.4|923.3|930.14|921.04|663
1659988500000|2022-08-08 19:55:00|931.1|922|931.08|921.98|931.52|922.42|930.15|921.05|574
1659988800000|2022-08-08 20:00:00|931.1|922|932.24|923.14|932.7|923.6|930.55|921.45|466
1659989100000|2022-08-08 20:05:00|932.25|923.15|932.36|923.26|932.65|923.55|931.2|922.1|422
1659989400000|2022-08-08 20:10:00|932.37|923.27|931.41|922.31|932.8|923.7|931.28|922.18|466
1659989700000|2022-08-08 20:15:00|931.37|922.27|932.83|923.73|933.3|924.2|931.37|922.27|434
1659990000000|2022-08-08 20:20:00|932.7|923.6|932.11|923.01|933.65|924.55|931.36|922.26|450
1659990300000|2022-08-08 20:25:00|932.2|923.1|933.46|924.36|933.83|924.73|931.4|922.3|404
1659990600000|2022-08-08 20:30:00|933.36|924.26|936.2|927.1|936.82|927.72|933.33|924.23|583
1659990900000|2022-08-08 20:35:00|936.25|927.15|939.44|930.34|940.75|931.65|936.16|927.06|670
1659991200000|2022-08-08 20:40:00|939.42|930.32|936.89|927.79|939.48|930.38|936.2|927.1|480
1659991500000|2022-08-08 20:45:00|936.97|927.87|936|926.9|937|927.9|934.05|924.95|553
1659991800000|2022-08-08 20:50:00|936.04|926.94|936.48|927.38|937.66|928.56|935|925.9|684
1659992100000|2022-08-08 20:55:00|936.4|927.3|938.43|929.33|939.9|930.8|936.24|927.14|661
1659992400000|2022-08-08 21:00:00|938.56|929.46|933.01|923.91|939.13|930.03|932.16|923.06|658
1659992700000|2022-08-08 21:05:00|932.97|923.87|928.51|919.41|933.45|924.35|928.14|919.04|568
1659993000000|2022-08-08 21:10:00|928.56|919.46|927.93|918.83|928.76|919.66|926.13|917.03|585
1659993300000|2022-08-08 21:15:00|927.94|918.84|922.02|912.92|927.96|918.86|922|912.9|729
1659993600000|2022-08-08 21:20:00|921.98|912.88|924.45|915.35|925.29|916.19|921.38|912.28|489
1659993900000|2022-08-08 21:25:00|924.46|915.36|925.05|915.95|926.54|917.44|924.03|914.93|366
1659994200000|2022-08-08 21:30:00|925.02|915.92|921.6|912.5|925.02|915.92|920.19|911.09|550
1659994500000|2022-08-08 21:35:00|921.63|912.53|923.97|914.87|924.62|915.52|921.63|912.53|328
1659994800000|2022-08-08 21:40:00|923.94|914.84|930.04|920.94|931.14|922.04|923.94|914.84|532
1659995100000|2022-08-08 21:45:00|930.05|920.95|928.15|919.05|930.06|920.96|927.19|918.09|409
1659995400000|2022-08-08 21:50:00|928.08|918.98|927.04|917.94|928.08|918.98|926.11|917.01|361
1659995700000|2022-08-08 21:55:00|927.01|917.91|927.64|918.54|928.2|919.1|926.15|917.05|356
1659996000000|2022-08-08 22:00:00|927.58|918.48|927.16|918.06|929.15|920.05|926.79|917.69|584
1659996300000|2022-08-08 22:05:00|927.15|918.05|925.2|916.1|927.16|918.06|924.34|915.24|607
1659996600000|2022-08-08 22:10:00|925.08|915.98|925.86|916.76|927.66|918.56|924.53|915.43|510
1659996900000|2022-08-08 22:15:00|925.83|916.73|926.97|917.87|927.25|918.15|924.98|915.88|515
1659997200000|2022-08-08 22:20:00|927|917.9|927.85|918.75|928.04|918.94|926.15|917.05|413
1659997500000|2022-08-08 22:25:00|927.83|918.73|928.29|919.19|929.1|920|926.76|917.66|511
1659997800000|2022-08-08 22:30:00|928.28|919.18|928.5|919.4|928.52|919.42|927.2|918.1|352
1659998100000|2022-08-08 22:35:00|928.51|919.41|926.75|917.65|928.69|919.59|926.73|917.63|291
1659998400000|2022-08-08 22:40:00|926.78|917.68|917.9|908.8|926.85|917.75|917.75|908.65|410
1659998700000|2022-08-08 22:45:00|917.85|908.75|925.85|916.75|925.95|916.85|910.61|901.51|867
1659999000000|2022-08-08 22:50:00|925.98|916.88|928.32|919.22|929|919.9|924.88|915.78|644
1659999300000|2022-08-08 22:55:00|928.34|919.24|936.64|927.54|936.78|927.68|928.03|918.93|748
1659999600000|2022-08-08 23:00:00|937.09|927.99|933.26|924.16|937.2|928.1|932.21|923.11|754
1659999900000|2022-08-08 23:05:00|933.24|924.14|935.85|926.75|937.94|928.84|933.24|924.14|759
1660000200000|2022-08-08 23:10:00|935.9|926.8|936.35|927.25|937.2|928.1|935.06|925.96|737
1660000500000|2022-08-08 23:15:00|936.36|927.26|938.7|929.6|939.2|930.1|936.34|927.24|668
1660000800000|2022-08-08 23:20:00|938.68|929.58|932.15|923.05|939.01|929.91|929.9|920.8|824
1660001100000|2022-08-08 23:25:00|932.1|923|932.08|922.98|932.5|923.4|928.86|919.76|781
1660001400000|2022-08-08 23:30:00|932.07|922.97|933.78|924.68|936.1|927|931.29|922.19|733
1660001700000|2022-08-08 23:35:00|933.83|924.73|932.91|923.81|935.17|926.07|932.38|923.28|530
1660002000000|2022-08-08 23:40:00|932.86|923.76|931.19|922.09|933.01|923.91|930.07|920.97|668
1660002300000|2022-08-08 23:45:00|931.14|922.04|932.73|923.63|934.8|925.7|931.08|921.98|743
1660002600000|2022-08-08 23:50:00|932.77|923.67|932.16|923.06|933.95|924.85|931.11|922.01|567
1660002900000|2022-08-08 23:55:00|932.15|923.05|931.9|922.8|932.45|923.35|929.75|920.65|439
1660003200000|2022-08-09 00:00:00|931.87|922.77|931.15|922.05|932.2|923.1|929.73|920.63|582
1660003500000|2022-08-09 00:05:00|931.21|922.11|930.7|921.6|933.56|924.46|929.8|920.7|634
1660003800000|2022-08-09 00:10:00|930.79|921.69|929.07|919.97|930.79|921.69|922.95|913.85|783
1660004100000|2022-08-09 00:15:00|929.05|919.95|933.42|924.32|933.45|924.35|927.8|918.7|618
1660004400000|2022-08-09 00:20:00|933.58|924.48|935.38|926.28|940.76|931.66|933.34|924.24|833
1660004700000|2022-08-09 00:25:00|935.35|926.25|938.56|929.46|938.6|929.5|935.08|925.98|579
1660005000000|2022-08-09 00:30:00|938.7|929.6|948.05|938.95|951.52|942.42|938.05|928.95|787
1660005300000|2022-08-09 00:35:00|947.55|938.45|940.08|930.98|948.66|939.56|940.07|930.97|820
1660005600000|2022-08-09 00:40:00|940.14|931.04|941.95|932.85|944.17|935.07|939.08|929.98|694
1660005900000|2022-08-09 00:45:00|941.92|932.82|937.48|928.38|942.71|933.61|935.85|926.75|669
1660006200000|2022-08-09 00:50:00|937.46|928.36|936.33|927.23|938.23|929.13|935.6|926.5|582
1660006500000|2022-08-09 00:55:00|936.3|927.2|931.85|922.75|937.25|928.15|930.97|921.87|708
1660006800000|2022-08-09 01:00:00|931.9|922.8|930.84|921.74|933.82|924.72|929.07|919.97|807
1660007100000|2022-08-09 01:05:00|930.79|921.69|927.09|917.99|931.29|922.19|925.8|916.7|653
1660007400000|2022-08-09 01:10:00|927.1|918|922.45|913.35|927.35|918.25|922.45|913.35|711
1660007700000|2022-08-09 01:15:00|922.08|912.98|923.2|914.1|925.55|916.45|920.61|911.51|801
1660008000000|2022-08-09 01:20:00|923.3|914.2|924.25|915.15|926.33|917.23|922.4|913.3|834
1660008300000|2022-08-09 01:25:00|924.3|915.2|923.5|914.4|925.7|916.6|920.44|911.34|727
1660008600000|2022-08-09 01:30:00|923.55|914.45|922.55|913.45|923.95|914.85|920.68|911.58|487
1660008900000|2022-08-09 01:35:00|922.6|913.5|921.23|912.13|923.86|914.76|920.73|911.63|456
1660009200000|2022-08-09 01:40:00|921.25|912.15|920.75|911.65|921.85|912.75|918.18|909.08|673
1660009500000|2022-08-09 01:45:00|920.71|911.61|920.33|911.23|920.75|911.65|917.05|907.95|681
1660009800000|2022-08-09 01:50:00|920.3|911.2|919.1|910|921.15|912.05|918.96|909.86|464
1660010100000|2022-08-09 01:55:00|919.14|910.04|918.42|909.32|920.1|911|917.31|908.21|573
1660010400000|2022-08-09 02:00:00|918.38|909.28|917.98|908.88|918.9|909.8|917.36|908.26|500
1660010700000|2022-08-09 02:05:00|918.02|908.92|916.88|907.78|920.45|911.35|916.88|907.78|616
1660011000000|2022-08-09 02:10:00|916.9|907.8|916.1|907|918.91|909.81|915.26|906.16|615
1660011300000|2022-08-09 02:15:00|916.12|907.02|917.31|908.21|918.81|909.71|915.29|906.19|710
1660011600000|2022-08-09 02:20:00|917.45|908.35|919.66|910.56|920.01|910.91|916.3|907.2|593
1660011900000|2022-08-09 02:25:00|919.61|910.51|920.83|911.73|921.3|912.2|918.47|909.37|632
1660012200000|2022-08-09 02:30:00|920.89|911.79|920.26|911.16|921.75|912.65|920.08|910.98|523
1660012500000|2022-08-09 02:35:00|920.29|911.19|920.27|911.17|921.3|912.2|920.04|910.94|412
1660012800000|2022-08-09 02:40:00|920.45|911.35|920.63|911.53|920.75|911.65|920.09|910.99|207
1660013100000|2022-08-09 02:45:00|920.6|911.5|921.04|911.94|922.47|913.37|920.41|911.31|313
1660013400000|2022-08-09 02:50:00|921.11|912.01|921.67|912.57|921.9|912.8|920.99|911.89|290
1660013700000|2022-08-09 02:55:00|921.9|912.8|923.38|914.28|923.8|914.7|921.37|912.27|429
1660014000000|2022-08-09 03:00:00|923.39|914.29|924.64|915.54|924.64|915.54|922.37|913.27|400
1660014300000|2022-08-09 03:05:00|924.58|915.48|923.85|914.75|925.16|916.06|923.16|914.06|411
1660014600000|2022-08-09 03:10:00|923.88|914.78|924.58|915.48|924.58|915.48|923.32|914.22|346
1660014900000|2022-08-09 03:15:00|924.75|915.65|924.32|915.22|924.95|915.85|924.1|915|355
1660015200000|2022-08-09 03:20:00|924.23|915.13|924.52|915.42|925.7|916.6|924.1|915|390
1660015500000|2022-08-09 03:25:00|924.75|915.65|925.15|916.05|925.71|916.61|924.36|915.26|381
1660015800000|2022-08-09 03:30:00|925.25|916.15|923.28|914.18|925.25|916.15|923.13|914.03|415
1660016100000|2022-08-09 03:35:00|923.29|914.19|923.9|914.8|924.35|915.25|922.76|913.66|391
1660016400000|2022-08-09 03:40:00|923.87|914.77|923.72|914.62|924.99|915.89|923.53|914.43|338
1660016700000|2022-08-09 03:45:00|923.67|914.57|923.76|914.66|924|914.9|922.6|913.5|334
1660017000000|2022-08-09 03:50:00|923.7|914.6|923.41|914.31|923.7|914.6|922.17|913.07|334
1660017300000|2022-08-09 03:55:00|923.39|914.29|924.75|915.65|924.84|915.74|923.14|914.04|357
1660017600000|2022-08-09 04:00:00|924.71|915.61|924.44|915.34|925.15|916.05|923.41|914.31|367
1660017900000|2022-08-09 04:05:00|924.41|915.31|926.23|917.13|927.17|918.07|924.35|915.25|441
1660018200000|2022-08-09 04:10:00|926.24|917.14|925.36|916.26|926.35|917.25|925.17|916.07|387
1660018500000|2022-08-09 04:15:00|925.5|916.4|924.88|915.78|926.13|917.03|924.8|915.7|330
1660018800000|2022-08-09 04:20:00|924.86|915.76|925.03|915.93|925.46|916.36|924.05|914.95|345
1660019100000|2022-08-09 04:25:00|925.2|916.1|924.23|915.13|925.2|916.1|923.76|914.66|395
1660019400000|2022-08-09 04:30:00|924.16|915.06|922.87|913.77|924.48|915.38|922.56|913.46|300
1660019700000|2022-08-09 04:35:00|922.75|913.65|925.68|916.58|926.2|917.1|922.11|913.01|416
1660020000000|2022-08-09 04:40:00|925.73|916.63|927.27|918.17|927.4|918.3|925.38|916.28|490
1660020300000|2022-08-09 04:45:00|927.24|918.14|929|919.9|929.11|920.01|926.8|917.7|543
1660020600000|2022-08-09 04:50:00|929.1|920|930.33|921.23|930.36|921.26|928.1|919|526
1660020900000|2022-08-09 04:55:00|930.38|921.28|930.03|920.93|931.05|921.95|929.43|920.33|425
1660021200000|2022-08-09 05:00:00|929.99|920.89|930.25|921.15|931.04|921.94|929.31|920.21|386
1660021500000|2022-08-09 05:05:00|930.28|921.18|927.53|918.43|930.35|921.25|927.08|917.98|630
1660021800000|2022-08-09 05:10:00|927.54|918.44|927.86|918.76|928.49|919.39|926.33|917.23|459
1660022100000|2022-08-09 05:15:00|927.87|918.77|928.22|919.12|929.05|919.95|927.18|918.08|413
1660022400000|2022-08-09 05:20:00|928.25|919.15|928.18|919.08|929.1|920|926.99|917.89|322
1660022700000|2022-08-09 05:25:00|928.13|919.03|928.31|919.21|930.08|920.98|927.7|918.6|346
1660023000000|2022-08-09 05:30:00|928.28|919.18|930.77|921.67|930.85|921.75|927.78|918.68|447
1660023300000|2022-08-09 05:35:00|930.78|921.68|929.17|920.07|931.83|922.73|928.96|919.86|425
1660023600000|2022-08-09 05:40:00|929.15|920.05|928.27|919.17|931.3|922.2|927.7|918.6|457
1660023900000|2022-08-09 05:45:00|928.3|919.2|925.35|916.25|928.3|919.2|924.55|915.45|495
1660024200000|2022-08-09 05:50:00|925.4|916.3|926.1|917|926.3|917.2|924.01|914.91|463
1660024500000|2022-08-09 05:55:00|926.11|917.01|927.25|918.15|927.35|918.25|925.74|916.64|391
1660024800000|2022-08-09 06:00:00|927.27|918.17|919.13|910.03|927.39|918.29|918.92|909.82|763
1660025100000|2022-08-09 06:05:00|919.14|910.04|920.25|911.15|920.58|911.48|918.03|908.93|644
1660025400000|2022-08-09 06:10:00|920.2|911.1|920.07|910.97|920.96|911.86|918.25|909.15|491
1660025700000|2022-08-09 06:15:00|920.05|910.95|917.75|908.65|920.79|911.69|917.75|908.65|504
1660026000000|2022-08-09 06:20:00|917.78|908.68|916.1|907|918.08|908.98|913.74|904.64|710
1660026300000|2022-08-09 06:25:00|916.06|906.96|915.1|906|916.3|907.2|914.83|905.73|555
1660026600000|2022-08-09 06:30:00|915.03|905.93|916.83|907.73|918.75|909.65|914.83|905.73|551
1660026900000|2022-08-09 06:35:00|916.84|907.74|915.75|906.65|917.9|908.8|914.8|905.7|510
1660027200000|2022-08-09 06:40:00|915.74|906.64|916|906.9|916.8|907.7|915.55|906.45|333
1660027500000|2022-08-09 06:45:00|915.99|906.89|913.9|904.8|916.25|907.15|912.79|903.69|542
1660027800000|2022-08-09 06:50:00|913.95|904.85|914.15|905.05|914.25|905.15|912.08|902.98|524
1660028100000|2022-08-09 06:55:00|914.16|905.06|918.77|909.67|919.2|910.1|914|904.9|610
1660028400000|2022-08-09 07:00:00|918.8|909.7|916.83|907.73|919.35|910.25|915.99|906.89|540
1660028700000|2022-08-09 07:05:00|916.7|907.6|922.14|913.04|922.82|913.72|916.36|907.26|722
1660029000000|2022-08-09 07:10:00|922.07|912.97|921.2|912.1|922.94|913.84|920.77|911.67|595
1660029300000|2022-08-09 07:15:00|921.02|911.92|921.1|912|923.99|914.89|920.15|911.05|555
1660029600000|2022-08-09 07:20:00|921.21|912.11|917.91|908.81|921.28|912.18|916|906.9|625
1660029900000|2022-08-09 07:25:00|917.83|908.73|917.73|908.63|918.05|908.95|916.86|907.76|521
1660030200000|2022-08-09 07:30:00|917.64|908.54|918.85|909.75|919.26|910.16|917|907.9|543
1660030500000|2022-08-09 07:35:00|918.84|909.74|918.33|909.23|919.21|910.11|916.76|907.66|467
1660030800000|2022-08-09 07:40:00|918.4|909.3|918.83|909.73|919.95|910.85|917.82|908.72|511
1660031100000|2022-08-09 07:45:00|918.78|909.68|918.83|909.73|919.4|910.3|916.93|907.83|463
1660031400000|2022-08-09 07:50:00|918.88|909.78|917.95|908.85|919.26|910.16|916.05|906.95|459
1660031700000|2022-08-09 07:55:00|918|908.9|920.35|911.25|920.5|911.4|918|908.9|474
1660032000000|2022-08-09 08:00:00|920.4|911.3|919.08|909.98|920.51|911.41|919.03|909.93|434
1660032300000|2022-08-09 08:05:00|919.12|910.02|917.23|908.13|919.3|910.2|915.92|906.82|469
1660032600000|2022-08-09 08:10:00|917.21|908.11|914.04|904.94|917.87|908.77|911.86|902.76|574
1660032900000|2022-08-09 08:15:00|914.01|904.91|913.15|904.05|914.07|904.97|909.79|900.69|635
1660033200000|2022-08-09 08:20:00|913.11|904.01|915.93|906.83|915.98|906.88|912.91|903.81|501
1660033500000|2022-08-09 08:25:00|915.88|906.78|915.8|906.7|915.88|906.78|913.78|904.68|498
1660033800000|2022-08-09 08:30:00|915.74|906.64|915.36|906.26|916.28|907.18|914.35|905.25|503
1660034100000|2022-08-09 08:35:00|915.39|906.29|915.97|906.87|916.11|907.01|913.8|904.7|526
1660034400000|2022-08-09 08:40:00|915.91|906.81|913.2|904.1|916.08|906.98|912.27|903.17|510
1660034700000|2022-08-09 08:45:00|913.24|904.14|909.58|900.48|913.3|904.2|908.49|899.39|608
1660035000000|2022-08-09 08:50:00|909.53|900.43|910|900.9|912.67|903.57|909.25|900.15|500
1660035300000|2022-08-09 08:55:00|909.85|900.75|909|899.9|910.8|901.7|908.1|899|588
1660035600000|2022-08-09 09:00:00|909.05|899.95|910.15|901.05|910.82|901.72|906.42|897.32|691
1660035900000|2022-08-09 09:05:00|910.14|901.04|910.93|901.83|911.2|902.1|909.85|900.75|518
1660036200000|2022-08-09 09:10:00|910.99|901.89|910.94|901.84|911.97|902.87|909.21|900.11|401
1660036500000|2022-08-09 09:15:00|910.85|901.75|910.35|901.25|912.96|903.86|909.06|899.96|545
1660036800000|2022-08-09 09:20:00|910.3|901.2|902.72|893.62|910.3|901.2|901.04|891.94|826
1660037100000|2022-08-09 09:25:00|902.73|893.63|901.85|892.75|903.75|894.65|899.97|890.87|746
1660037400000|2022-08-09 09:30:00|901.89|892.79|905.87|896.77|905.93|896.83|899.12|890.02|760
1660037700000|2022-08-09 09:35:00|905.85|896.75|904.01|894.91|905.99|896.89|902.89|893.79|630
1660038000000|2022-08-09 09:40:00|904.06|894.96|900.82|891.72|905.8|896.7|898.56|889.46|764
1660038300000|2022-08-09 09:45:00|900.87|891.77|903.92|894.82|904.05|894.95|900.11|891.01|745
1660038600000|2022-08-09 09:50:00|903.9|894.8|899.5|890.4|904|894.9|899.4|890.3|685
1660038900000|2022-08-09 09:55:00|899.49|890.39|895.89|886.79|901.4|892.3|895.85|886.75|745
1660039200000|2022-08-09 10:00:00|896.04|886.94|899.06|889.96|900.85|891.75|895.79|886.69|811
1660039500000|2022-08-09 10:05:00|899.09|889.99|900.75|891.65|903.1|894|898.84|889.74|644
1660039800000|2022-08-09 10:10:00|900.8|891.7|900.16|891.06|902.87|893.77|898.06|888.96|736
1660040100000|2022-08-09 10:15:00|900.17|891.07|901.9|892.8|902.26|893.16|897.09|887.99|716
1660040400000|2022-08-09 10:20:00|901.94|892.84|900.79|891.69|902.11|893.01|898.05|888.95|733
1660040700000|2022-08-09 10:25:00|900.71|891.61|896.73|887.63|901.25|892.15|896.73|887.63|764
1660041000000|2022-08-09 10:30:00|896.81|887.71|894.75|885.65|898.01|888.91|894.35|885.25|825
1660041300000|2022-08-09 10:35:00|894.69|885.59|892.15|883.05|895.4|886.3|891.23|882.13|781
1660041600000|2022-08-09 10:40:00|892.14|883.04|892.18|883.08|894.39|885.29|890.3|881.2|699
1660041900000|2022-08-09 10:45:00|892.2|883.1|893.32|884.22|893.37|884.27|890.83|881.73|713
1660042200000|2022-08-09 10:50:00|893.37|884.27|896.47|887.37|898.2|889.1|893.16|884.06|720
1660042500000|2022-08-09 10:55:00|896.44|887.34|894.62|885.52|897|887.9|893.75|884.65|623
1660042800000|2022-08-09 11:00:00|894.63|885.53|897.91|888.81|898.84|889.74|893.75|884.65|657
1660043100000|2022-08-09 11:05:00|897.72|888.62|894.87|885.77|898.72|889.62|894.87|885.77|563
1660043400000|2022-08-09 11:10:00|894.88|885.78|897.57|888.47|898.05|888.95|894.85|885.75|525
1660043700000|2022-08-09 11:15:00|897.59|888.49|900.58|891.48|901.08|891.98|897.45|888.35|608
1660044000000|2022-08-09 11:20:00|900.61|891.51|898.98|889.88|901.6|892.5|898.06|888.96|596
1660044300000|2022-08-09 11:25:00|898.94|889.84|898.93|889.83|899.71|890.61|897.65|888.55|601
1660044600000|2022-08-09 11:30:00|898.92|889.82|900.75|891.65|900.9|891.8|897.85|888.75|633
1660044900000|2022-08-09 11:35:00|900.77|891.67|899.13|890.03|900.95|891.85|897.1|888|534
1660045200000|2022-08-09 11:40:00|899.16|890.06|895.35|886.25|899.16|890.06|894.71|885.61|700
1660045500000|2022-08-09 11:45:00|895.3|886.2|888.86|879.76|896|886.9|888.82|879.72|765
1660045800000|2022-08-09 11:50:00|888.87|879.77|893.7|884.6|893.92|884.82|887.92|878.82|756
1660046100000|2022-08-09 11:55:00|893.89|884.79|892.89|883.79|895.02|885.92|892.54|883.44|583
1660046400000|2022-08-09 12:00:00|892.74|883.64|894.01|884.91|894.8|885.7|890.62|881.52|627
1660046700000|2022-08-09 12:05:00|894.06|884.96|890.62|881.52|894.85|885.75|890.52|881.42|570
1660047000000|2022-08-09 12:10:00|890.52|881.42|894.76|885.66|894.93|885.83|890.52|881.42|697
1660047300000|2022-08-09 12:15:00|894.78|885.68|897.75|888.65|897.8|888.7|893.86|884.76|579
1660047600000|2022-08-09 12:20:00|897.69|888.59|899.19|890.09|900.32|891.22|897.44|888.34|685
1660047900000|2022-08-09 12:25:00|899.14|890.04|898.03|888.93|899.95|890.85|897.51|888.41|603
1660048200000|2022-08-09 12:30:00|898.06|888.96|902.6|893.5|902.9|893.8|896.88|887.78|657
1660048500000|2022-08-09 12:35:00|902.9|893.8|902.76|893.66|902.9|893.8|900.73|891.63|543
1660048800000|2022-08-09 12:40:00|902.74|893.64|901.95|892.85|902.76|893.66|900.65|891.55|553
1660049100000|2022-08-09 12:45:00|902.05|892.95|901.45|892.35|902.87|893.77|900.59|891.49|664
1660049400000|2022-08-09 12:50:00|901.5|892.4|903.25|894.15|903.76|894.66|899.87|890.77|572
1660049700000|2022-08-09 12:55:00|903.09|893.99|902.2|893.1|903.3|894.2|901.82|892.72|463
1660050000000|2022-08-09 13:00:00|902.15|893.05|903.16|894.06|904|894.9|900.88|891.78|545
1660050300000|2022-08-09 13:05:00|903.19|894.09|903.93|894.83|904.21|895.11|902.05|892.95|560
1660050600000|2022-08-09 13:10:00|903.92|894.82|903.14|894.04|904.25|895.15|902.88|893.78|495
1660050900000|2022-08-09 13:15:00|903.12|894.02|902.99|893.89|903.83|894.73|901.02|891.92|585
1660051200000|2022-08-09 13:20:00|903.01|893.91|904.35|895.25|904.65|895.55|902.14|893.04|518
1660051500000|2022-08-09 13:25:00|904.15|895.05|907.41|898.31|907.51|898.41|902.95|893.85|581
1660051800000|2022-08-09 13:30:00|907.31|898.21|904.12|895.02|908.65|899.55|902.13|893.03|890
1660052100000|2022-08-09 13:35:00|904.35|895.25|905.75|896.65|906.97|897.87|903.05|893.95|801
1660052400000|2022-08-09 13:40:00|905.83|896.73|907.18|898.08|908.05|898.95|904.8|895.7|724
1660052700000|2022-08-09 13:45:00|907.13|898.03|905|895.9|908.92|899.82|904.77|895.67|777
1660053000000|2022-08-09 13:50:00|905.02|895.92|899|889.9|906.06|896.96|898.75|889.65|773
1660053300000|2022-08-09 13:55:00|899.15|890.05|890.76|881.66|899.16|890.06|888.47|879.37|987
1660053600000|2022-08-09 14:00:00|890.8|881.7|886.93|877.83|891.44|882.34|886.16|877.06|861
1660053900000|2022-08-09 14:05:00|886.79|877.69|872.9|863.8|886.93|877.83|870.25|861.15|1008
1660054200000|2022-08-09 14:10:00|872.89|863.79|874.98|865.88|877.85|868.75|871.53|862.43|948
1660054500000|2022-08-09 14:15:00|874.9|865.8|877.84|868.74|879.19|870.09|873.93|864.83|873
1660054800000|2022-08-09 14:20:00|877.89|868.79|874.76|865.66|878.56|869.46|874.01|864.91|828
1660055100000|2022-08-09 14:25:00|874.79|865.69|878.85|869.75|879.25|870.15|874.76|865.66|876
1660055400000|2022-08-09 14:30:00|878.88|869.78|879.49|870.39|880.1|871|876.67|867.57|820
1660055700000|2022-08-09 14:35:00|879.67|870.57|878.66|869.56|879.95|870.85|878.14|869.04|730
1660056000000|2022-08-09 14:40:00|878.62|869.52|876.07|866.97|879.01|869.91|875.78|866.68|630
1660056300000|2022-08-09 14:45:00|876.06|866.96|878.38|869.28|878.85|869.75|874.55|865.45|727
1660056600000|2022-08-09 14:50:00|878.35|869.25|877.84|868.74|879.33|870.23|876.13|867.03|730
1660056900000|2022-08-09 14:55:00|877.85|868.75|875.86|866.76|878.45|869.35|874.82|865.72|617
1660057200000|2022-08-09 15:00:00|875.84|866.74|871.95|862.85|875.85|866.75|871.82|862.72|800
1660057500000|2022-08-09 15:05:00|871.93|862.83|874|864.9|877.95|868.85|871.22|862.12|795
1660057800000|2022-08-09 15:10:00|874.34|865.24|877.28|868.18|877.51|868.41|873.22|864.12|759
1660058100000|2022-08-09 15:15:00|877.25|868.15|879.6|870.5|879.61|870.51|876.12|867.02|671
1660058400000|2022-08-09 15:20:00|879.44|870.34|880|870.9|881.15|872.05|878.78|869.68|680
1660058700000|2022-08-09 15:25:00|879.98|870.88|879.17|870.07|882.15|873.05|878.92|869.82|681
1660059000000|2022-08-09 15:30:00|879.2|870.1|878.44|869.34|880.93|871.83|877.8|868.7|677
1660059300000|2022-08-09 15:35:00|878.59|869.49|878.95|869.85|880.04|870.94|877.16|868.06|604
1660059600000|2022-08-09 15:40:00|878.98|869.88|877.55|868.45|880.04|870.94|876.95|867.85|609
1660059900000|2022-08-09 15:45:00|877.57|868.47|878.05|868.95|879.15|870.05|877.1|868|573
1660060200000|2022-08-09 15:50:00|878.02|868.92|877.45|868.35|878.51|869.41|875.11|866.01|672
1660060500000|2022-08-09 15:55:00|877.55|868.45|874.12|865.02|877.95|868.85|873.84|864.74|563
1660060800000|2022-08-09 16:00:00|874.19|865.09|874.47|865.37|875.4|866.3|873.05|863.95|720
1660061100000|2022-08-09 16:05:00|874.58|865.48|874.93|865.83|876.2|867.1|873.49|864.39|717
1660061400000|2022-08-09 16:10:00|874.84|865.74|877.08|867.98|877.55|868.45|873.24|864.14|701
1660061700000|2022-08-09 16:15:00|877.05|867.95|875.24|866.14|878.05|868.95|875.05|865.95|617
1660062000000|2022-08-09 16:20:00|875.13|866.03|875.27|866.17|875.4|866.3|872.1|863|781
1660062300000|2022-08-09 16:25:00|875.22|866.12|874.9|865.8|880.3|871.2|874.17|865.07|716
1660062600000|2022-08-09 16:30:00|874.84|865.74|878.92|869.82|879.68|870.58|874.78|865.68|668
1660062900000|2022-08-09 16:35:00|878.91|869.81|879.75|870.65|880.78|871.68|878.2|869.1|725
1660063200000|2022-08-09 16:40:00|879.71|870.61|879.96|870.86|880.35|871.25|878.21|869.11|696
1660063500000|2022-08-09 16:45:00|879.93|870.83|880.94|871.84|881.57|872.47|878.73|869.63|626
1660063800000|2022-08-09 16:50:00|880.99|871.89|881.23|872.13|881.68|872.58|879.2|870.1|638
1660064100000|2022-08-09 16:55:00|881.22|872.12|880.19|871.09|882|872.9|879.04|869.94|633
1660064400000|2022-08-09 17:00:00|880.2|871.1|879.92|870.82|881.93|872.83|879.17|870.07|598
1660064700000|2022-08-09 17:05:00|879.88|870.78|878.27|869.17|881.4|872.3|877.8|868.7|656
1660065000000|2022-08-09 17:10:00|878.3|869.2|882.06|872.96|882.81|873.71|878.07|868.97|565
1660065300000|2022-08-09 17:15:00|882.2|873.1|882.02|872.92|883.99|874.89|881|871.9|699
1660065600000|2022-08-09 17:20:00|881.96|872.86|882.89|873.79|883.31|874.21|881.16|872.06|341
1660065900000|2022-08-09 17:25:00|882.95|873.85|884.3|875.2|884.33|875.23|881.79|872.69|566
1660066200000|2022-08-09 17:30:00|884.27|875.17|882.08|872.98|884.27|875.17|881.22|872.12|594
1660066500000|2022-08-09 17:35:00|882.03|872.93|880.76|871.66|882.3|873.2|879.86|870.76|615
1660066800000|2022-08-09 17:40:00|880.78|871.68|878.8|869.7|880.78|871.68|877.48|868.38|709
1660067100000|2022-08-09 17:45:00|878.85|869.75|879.85|870.75|879.85|870.75|876.85|867.75|638
1660067400000|2022-08-09 17:50:00|879.82|870.72|880.74|871.64|881.7|872.6|879.7|870.6|537
1660067700000|2022-08-09 17:55:00|880.69|871.59|881.33|872.23|882.4|873.3|880.6|871.5|552
1660068000000|2022-08-09 18:00:00|881.23|872.13|881.94|872.84|882.55|873.45|880.98|871.88|564
1660068300000|2022-08-09 18:05:00|881.92|872.82|880.99|871.89|882.6|873.5|880.67|871.57|559
1660068600000|2022-08-09 18:10:00|881.03|871.93|882|872.9|882.25|873.15|880.08|870.98|487
1660068900000|2022-08-09 18:15:00|881.95|872.85|879.17|870.07|882.1|873|879.05|869.95|553
1660069200000|2022-08-09 18:20:00|879.3|870.2|878.97|869.87|879.89|870.79|877.81|868.71|745
1660069500000|2022-08-09 18:25:00|878.96|869.86|879.2|870.1|879.88|870.78|878.14|869.04|569
1660069800000|2022-08-09 18:30:00|879.07|869.97|880.89|871.79|880.9|871.8|878.3|869.2|583
1660070100000|2022-08-09 18:35:00|880.82|871.72|882.26|873.16|882.83|873.73|880.79|871.69|545
1660070400000|2022-08-09 18:40:00|882.13|873.03|880.1|871|882.82|873.72|879.81|870.71|586
1660070700000|2022-08-09 18:45:00|880.02|870.92|882.6|873.5|882.75|873.65|879.8|870.7|602
1660071000000|2022-08-09 18:50:00|882.59|873.49|884.34|875.24|886.3|877.2|882.59|873.49|666
1660071300000|2022-08-09 18:55:00|884.35|875.25|883.89|874.79|885.3|876.2|882.9|873.8|531
1660071600000|2022-08-09 19:00:00|883.81|874.71|882.88|873.78|884.39|875.29|881.96|872.86|545
1660071900000|2022-08-09 19:05:00|882.89|873.79|883.48|874.38|884.55|875.45|882.05|872.95|566
1660072200000|2022-08-09 19:10:00|883.49|874.39|881.25|872.15|883.5|874.4|880.76|871.66|649
1660072500000|2022-08-09 19:15:00|881.13|872.03|883.28|874.18|883.37|874.27|880.88|871.78|578
1660072800000|2022-08-09 19:20:00|883.27|874.17|883.02|873.92|884.82|875.72|882.89|873.79|545
1660073100000|2022-08-09 19:25:00|883.1|874|883.09|873.99|885.97|876.87|882.87|873.77|570
1660073400000|2022-08-09 19:30:00|883.02|873.92|882.15|873.05|883.32|874.22|881.96|872.86|491
1660073700000|2022-08-09 19:35:00|882.03|872.93|882.97|873.87|883.37|874.27|881.69|872.59|483
1660074000000|2022-08-09 19:40:00|882.96|873.86|882.32|873.22|884.05|874.95|882.26|873.16|434
1660074300000|2022-08-09 19:45:00|882.4|873.3|883.09|873.99|883.97|874.87|881.65|872.55|555
1660074600000|2022-08-09 19:50:00|883.14|874.04|881.39|872.29|885.65|876.55|880.91|871.81|653
1660074900000|2022-08-09 19:55:00|881.32|872.22|882.25|873.15|883.05|873.95|880.92|871.82|607
1660075200000|2022-08-09 20:00:00|882.23|873.13|884.15|875.05|884.38|875.28|881.92|872.82|468
1660075500000|2022-08-09 20:05:00|884.27|875.17|884.08|874.98|884.95|875.85|883.75|874.65|387
1660075800000|2022-08-09 20:10:00|884.05|874.95|881.92|872.82|884.45|875.35|881.72|872.62|433
1660076100000|2022-08-09 20:15:00|881.94|872.84|885.06|875.96|885.3|876.2|881.94|872.84|383
1660076400000|2022-08-09 20:20:00|885.09|875.99|885.29|876.19|885.91|876.81|884.22|875.12|435
1660076700000|2022-08-09 20:25:00|885.3|876.2|886.23|877.13|886.32|877.22|884.42|875.32|355
1660077000000|2022-08-09 20:30:00|886.1|877|889.17|880.07|889.2|880.1|885.16|876.06|425
1660077300000|2022-08-09 20:35:00|889.15|880.05|893.33|884.23|893.36|884.26|888.99|879.89|477
1660077600000|2022-08-09 20:40:00|893.36|884.26|892.21|883.11|894.17|885.07|891.69|882.59|519
1660077900000|2022-08-09 20:45:00|892.2|883.1|891.84|882.74|892.4|883.3|890.8|881.7|532
1660078200000|2022-08-09 20:50:00|891.79|882.69|893.44|884.34|893.59|884.49|890.93|881.83|485
1660078500000|2022-08-09 20:55:00|893.59|884.49|892.08|882.98|894.06|884.96|891.86|882.76|479
1660078800000|2022-08-09 21:00:00|892.11|883.01|894.38|885.28|894.45|885.35|891.89|882.79|268
1660079100000|2022-08-09 21:05:00|894.37|885.27|893.02|883.92|895.42|886.32|892.98|883.88|257
1660079400000|2022-08-09 21:10:00|893.05|883.95|893.54|884.44|894.25|885.15|892.91|883.81|401
1660079700000|2022-08-09 21:15:00|893.59|884.49|894.25|885.15|894.4|885.3|892.42|883.32|397
1660080000000|2022-08-09 21:20:00|894.19|885.09|896.98|887.88|896.98|887.88|894.18|885.08|386
1660080300000|2022-08-09 21:25:00|897.02|887.92|898.8|889.7|898.9|889.8|896.79|887.69|362
1660080600000|2022-08-09 21:30:00|898.84|889.74|899.73|890.63|901.27|892.17|898.73|889.63|397
1660080900000|2022-08-09 21:35:00|899.82|890.72|896|886.9|899.9|890.8|895.96|886.86|471
1660081200000|2022-08-09 21:40:00|895.96|886.86|895.78|886.68|897.34|888.24|895.66|886.56|330
1660081500000|2022-08-09 21:45:00|895.84|886.74|898.16|889.06|898.18|889.08|895.78|886.68|259
1660081800000|2022-08-09 21:50:00|898.18|889.08|896.31|887.21|898.28|889.18|895.96|886.86|319
1660082100000|2022-08-09 21:55:00|896.25|887.15|895.8|886.7|896.3|887.2|895.63|886.53|196
1660082400000|2022-08-09 22:00:00|895.71|886.61|894.21|885.11|896.36|887.26|893.76|884.66|470
1660082700000|2022-08-09 22:05:00|894.36|885.26|894.32|885.22|895.35|886.25|894.25|885.15|363
1660083000000|2022-08-09 22:10:00|894.29|885.19|896.43|887.33|897.32|888.22|894.29|885.19|409
1660083300000|2022-08-09 22:15:00|896.42|887.32|898.34|889.24|898.62|889.52|896.01|886.91|528
1660083600000|2022-08-09 22:20:00|898.33|889.23|896.77|887.67|898.52|889.42|896.71|887.61|421
1660083900000|2022-08-09 22:25:00|896.68|887.58|897.8|888.7|898.56|889.46|896.16|887.06|509
1660084200000|2022-08-09 22:30:00|897.73|888.63|898.38|889.28|898.48|889.38|896.9|887.8|517
1660084500000|2022-08-09 22:35:00|898.41|889.31|895.52|886.42|898.58|889.48|895.39|886.29|449
1660084800000|2022-08-09 22:40:00|895.51|886.41|890.93|881.83|896.4|887.3|890.29|881.19|656
1660085100000|2022-08-09 22:45:00|890.99|881.89|893.22|884.12|893.98|884.88|890.98|881.88|628
1660085400000|2022-08-09 22:50:00|893.35|884.25|894.06|884.96|895.27|886.17|892.84|883.74|463
1660085700000|2022-08-09 22:55:00|894.02|884.92|895.05|885.95|895.41|886.31|893.95|884.85|378
1660086000000|2022-08-09 23:00:00|895|885.9|896.21|887.11|896.4|887.3|894.34|885.24|500
1660086300000|2022-08-09 23:05:00|896.25|887.15|899|889.9|900.4|891.3|896.18|887.08|622
1660086600000|2022-08-09 23:10:00|899.02|889.92|898.49|889.39|899.85|890.75|897.6|888.5|655
1660086900000|2022-08-09 23:15:00|898.51|889.41|894.88|885.78|899.06|889.96|894.36|885.26|587
1660087200000|2022-08-09 23:20:00|894.93|885.83|894.83|885.73|896.86|887.76|894.81|885.71|522
1660087500000|2022-08-09 23:25:00|894.93|885.83|897.05|887.95|897.21|888.11|894.91|885.81|423
1660087800000|2022-08-09 23:30:00|897.04|887.94|896.85|887.75|897.43|888.33|895.25|886.15|519
1660088100000|2022-08-09 23:35:00|896.82|887.72|895.23|886.13|897.13|888.03|894.19|885.09|580
1660088400000|2022-08-09 23:40:00|895.25|886.15|894.39|885.29|895.81|886.71|894.27|885.17|431
1660088700000|2022-08-09 23:45:00|894.37|885.27|892.38|883.28|895.43|886.33|891.84|882.74|557
1660089000000|2022-08-09 23:50:00|892.35|883.25|895.9|886.8|897.43|888.33|892.05|882.95|569
1660089300000|2022-08-09 23:55:00|896|886.9|894.38|885.28|896.3|887.2|894.31|885.21|542
1660089600000|2022-08-10 00:00:00|894.5|885.4|891.82|882.72|894.5|885.4|889.31|880.21|692
1660089900000|2022-08-10 00:05:00|891.87|882.77|896|886.9|896.79|887.69|891.15|882.05|695
1660090200000|2022-08-10 00:10:00|896.1|887|894.92|885.82|896.25|887.15|894.13|885.03|539
1660090500000|2022-08-10 00:15:00|894.93|885.83|890.23|881.13|895.45|886.35|889.54|880.44|607
1660090800000|2022-08-10 00:20:00|890|880.9|889.01|879.91|891.07|881.97|887.83|878.73|745
1660091100000|2022-08-10 00:25:00|889.09|879.99|888.15|879.05|889.45|880.35|887.15|878.05|510
1660091400000|2022-08-10 00:30:00|888.23|879.13|883.17|874.07|888.23|879.13|883.17|874.07|724
1660091700000|2022-08-10 00:35:00|883.18|874.08|879.93|870.83|883.18|874.08|877.99|868.89|874
1660092000000|2022-08-10 00:40:00|879.87|870.77|868.61|859.51|880.49|871.39|865.97|856.87|972
1660092300000|2022-08-10 00:45:00|868.51|859.41|862.85|853.75|868.51|859.41|860.34|851.24|887
1660092600000|2022-08-10 00:50:00|863|853.9|865.08|855.98|867.42|858.32|862.43|853.33|901
1660092900000|2022-08-10 00:55:00|865.1|856|867.15|858.05|867.63|858.53|864.24|855.14|825
1660093200000|2022-08-10 01:00:00|867.1|858|871.85|862.75|871.88|862.78|866.44|857.34|897
1660093500000|2022-08-10 01:05:00|871.8|862.7|873.15|864.05|875.6|866.5|871.7|862.6|788
1660093800000|2022-08-10 01:10:00|873.16|864.06|875.99|866.89|876.1|867|872.83|863.73|602
1660094100000|2022-08-10 01:15:00|875.98|866.88|875.9|866.8|876.4|867.3|874.38|865.28|745
1660094400000|2022-08-10 01:20:00|875.83|866.73|877.37|868.27|878.13|869.03|875.83|866.73|707
1660094700000|2022-08-10 01:25:00|877.43|868.33|876.18|867.08|878.88|869.78|875.4|866.3|493
1660095000000|2022-08-10 01:30:00|876.16|867.06|873.07|863.97|876.45|867.35|873.03|863.93|633
1660095300000|2022-08-10 01:35:00|873.04|863.94|872.38|863.28|873.69|864.59|871.73|862.63|538
1660095600000|2022-08-10 01:40:00|872.41|863.31|869.92|860.82|873.23|864.13|869.85|860.75|617
1660095900000|2022-08-10 01:45:00|869.83|860.73|872.99|863.89|873.15|864.05|869.78|860.68|574
1660096200000|2022-08-10 01:50:00|872.97|863.87|870.27|861.17|873.3|864.2|870.03|860.93|596
1660096500000|2022-08-10 01:55:00|870.26|861.16|870.65|861.55|872.3|863.2|869.88|860.78|467
1660096800000|2022-08-10 02:00:00|870.7|861.6|871.95|862.85|873|863.9|870.03|860.93|408
1660097100000|2022-08-10 02:05:00|871.9|862.8|871.29|862.19|872.4|863.3|870.65|861.55|178
1660097400000|2022-08-10 02:10:00|871.28|862.18|868.5|859.4|871.36|862.26|867.65|858.55|496
1660097700000|2022-08-10 02:15:00|868.76|859.66|868.8|859.7|869.52|860.42|867.92|858.82|484
1660098000000|2022-08-10 02:20:00|868.83|859.73|868.97|859.87|870.01|860.91|868.38|859.28|432
1660098300000|2022-08-10 02:25:00|869.02|859.92|866.02|856.92|869.18|860.08|863.35|854.25|744
1660098600000|2022-08-10 02:30:00|866.03|856.93|860.01|850.91|866.35|857.25|859.42|850.32|765
1660098900000|2022-08-10 02:35:00|859.93|850.83|861.35|852.25|862.2|853.1|859.5|850.4|706
1660099200000|2022-08-10 02:40:00|861.3|852.2|863.4|854.3|864.2|855.1|860.05|850.95|715
1660099500000|2022-08-10 02:45:00|863.41|854.31|864.37|855.27|865.25|856.15|863.39|854.29|584
1660099800000|2022-08-10 02:50:00|864.35|855.25|867.12|858.02|867.21|858.11|864.2|855.1|400
1660100100000|2022-08-10 02:55:00|867.11|858.01|868.52|859.42|869.2|860.1|866.2|857.1|617
1660100400000|2022-08-10 03:00:00|868.51|859.41|868.43|859.33|869.33|860.23|867.03|857.93|549
1660100700000|2022-08-10 03:05:00|868.55|859.45|867.01|857.91|868.55|859.45|865.89|856.79|542
1660101000000|2022-08-10 03:10:00|867.1|858|865.7|856.6|867.17|858.07|864.16|855.06|650
1660101300000|2022-08-10 03:15:00|865.74|856.64|867.78|858.68|868.05|858.95|865.26|856.16|537
1660101600000|2022-08-10 03:20:00|867.74|858.64|867.29|858.19|868.1|859|866.79|857.69|644
1660101900000|2022-08-10 03:25:00|867.3|858.2|868.08|858.98|868.78|859.68|867.09|857.99|586
1660102200000|2022-08-10 03:30:00|868.09|858.99|869.34|860.24|869.91|860.81|867.9|858.8|547
1660102500000|2022-08-10 03:35:00|869.45|860.35|868.14|859.04|870.05|860.95|867.09|857.99|546
1660102800000|2022-08-10 03:40:00|868.12|859.02|869.95|860.85|870.21|861.11|867.9|858.8|486
1660103100000|2022-08-10 03:45:00|869.93|860.83|870.18|861.08|871.33|862.23|869.83|860.73|445
1660103400000|2022-08-10 03:50:00|870.25|861.15|869.24|860.14|870.4|861.3|868.12|859.02|553
1660103700000|2022-08-10 03:55:00|869.3|860.2|866.19|857.09|869.47|860.37|866.04|856.94|458
1660104000000|2022-08-10 04:00:00|866.23|857.13|868.06|858.96|868.12|859.02|865.58|856.48|519
1660104300000|2022-08-10 04:05:00|868.1|859|866.65|857.55|870.01|860.91|866.1|857|566
1660104600000|2022-08-10 04:10:00|866.62|857.52|868.18|859.08|868.35|859.25|866.1|857|407
1660104900000|2022-08-10 04:15:00|868.28|859.18|869.71|860.61|870.1|861|867.93|858.83|501
1660105200000|2022-08-10 04:20:00|869.73|860.63|869.91|860.81|870.81|861.71|869.67|860.57|489
1660105500000|2022-08-10 04:25:00|869.92|860.82|869.15|860.05|870.8|861.7|868.75|859.65|493
1660105800000|2022-08-10 04:30:00|869.3|860.2|871.2|862.1|871.2|862.1|868.99|859.89|514
1660106100000|2022-08-10 04:35:00|871.19|862.09|871.35|862.25|872.25|863.15|870.21|861.11|665
1660106400000|2022-08-10 04:40:00|871.34|862.24|872.57|863.47|872.85|863.75|870.85|861.75|653
1660106700000|2022-08-10 04:45:00|872.62|863.52|871.87|862.77|873.92|864.82|871.85|862.75|549
1660107000000|2022-08-10 04:50:00|871.89|862.79|873.97|864.87|874.75|865.65|871.88|862.78|426
1660107300000|2022-08-10 04:55:00|873.99|864.89|872.1|863|874.05|864.95|869.6|860.5|588
1660107600000|2022-08-10 05:00:00|872.07|862.97|873.67|864.57|874.07|864.97|872.07|862.97|478
1660107900000|2022-08-10 05:05:00|873.7|864.6|873.24|864.14|874.12|865.02|873.12|864.02|459
1660108200000|2022-08-10 05:10:00|873.25|864.15|873.45|864.35|874.12|865.02|872.8|863.7|448
1660108500000|2022-08-10 05:15:00|873.36|864.26|871.7|862.6|874.98|865.88|871.16|862.06|536
1660108800000|2022-08-10 05:20:00|871.8|862.7|871.76|862.66|873.28|864.18|871.16|862.06|487
1660109100000|2022-08-10 05:25:00|871.83|862.73|872.49|863.39|873.15|864.05|871.39|862.29|354
1660109400000|2022-08-10 05:30:00|872.6|863.5|872.41|863.31|873.5|864.4|872.17|863.07|444
1660109700000|2022-08-10 05:35:00|872.44|863.34|873|863.9|873.25|864.15|870.87|861.77|331
1660110000000|2022-08-10 05:40:00|872.99|863.89|870.31|861.21|873|863.9|869.97|860.87|491
1660110300000|2022-08-10 05:45:00|870.21|861.11|869.52|860.42|870.35|861.25|867.75|858.65|374
1660110600000|2022-08-10 05:50:00|869.51|860.41|869.05|859.95|869.61|860.51|867.2|858.1|438
1660110900000|2022-08-10 05:55:00|869.03|859.93|869.16|860.06|870.14|861.04|868.75|859.65|399
1660111200000|2022-08-10 06:00:00|869.19|860.09|865.73|856.63|869.35|860.25|864.75|855.65|541
1660111500000|2022-08-10 06:05:00|865.83|856.73|864.33|855.23|866.69|857.59|864.17|855.07|563
1660111800000|2022-08-10 06:10:00|864.2|855.1|864.8|855.7|866.4|857.3|864.15|855.05|553
1660112100000|2022-08-10 06:15:00|864.85|855.75|864.25|855.15|864.89|855.79|861.93|852.83|589
1660112400000|2022-08-10 06:20:00|864.35|855.25|867.25|858.15|867.4|858.3|863.3|854.2|260
1660112700000|2022-08-10 06:25:00|867.2|858.1|865.9|856.8|868.1|859|865.2|856.1|355
1660113000000|2022-08-10 06:30:00|865.85|856.75|864.9|855.8|867.54|858.44|863.05|853.95|594
1660113300000|2022-08-10 06:35:00|864.88|855.78|868.13|859.03|868.98|859.88|864.18|855.08|590
1660113600000|2022-08-10 06:40:00|868.15|859.05|867.43|858.33|868.65|859.55|866.35|857.25|561
1660113900000|2022-08-10 06:45:00|867.45|858.35|869.99|860.89|870.2|861.1|867.43|858.33|609
1660114200000|2022-08-10 06:50:00|870|860.9|869.28|860.18|870.12|861.02|868.9|859.8|603
1660114500000|2022-08-10 06:55:00|869.4|860.3|869.21|860.11|870.3|861.2|868.8|859.7|551
1660114800000|2022-08-10 07:00:00|869.17|860.07|869.85|860.75|872.2|863.1|868.96|859.86|635
1660115100000|2022-08-10 07:05:00|869.83|860.73|869.05|859.95|870.98|861.88|868.08|858.98|566
1660115400000|2022-08-10 07:10:00|868.95|859.85|871.4|862.3|872.45|863.35|868.8|859.7|578
1660115700000|2022-08-10 07:15:00|871.28|862.18|872.13|863.03|872.4|863.3|870.9|861.8|628
1660116000000|2022-08-10 07:20:00|872.15|863.05|872.02|862.92|872.9|863.8|871.54|862.44|369
1660116300000|2022-08-10 07:25:00|871.87|862.77|872.06|862.96|873.2|864.1|871.21|862.11|473
1660116600000|2022-08-10 07:30:00|872.25|863.15|875.25|866.15|875.35|866.25|872|862.9|608
1660116900000|2022-08-10 07:35:00|875.24|866.14|875.27|866.17|877.05|867.95|875.07|865.97|621
1660117200000|2022-08-10 07:40:00|875.29|866.19|876.35|867.25|876.65|867.55|874.85|865.75|529
1660117500000|2022-08-10 07:45:00|876.43|867.33|876.03|866.93|877.45|868.35|875.35|866.25|513
1660117800000|2022-08-10 07:50:00|876.02|866.92|873.5|864.4|877.2|868.1|873.42|864.32|593
1660118100000|2022-08-10 07:55:00|873.45|864.35|873.15|864.05|874.08|864.98|870.86|861.76|609
1660118400000|2022-08-10 08:00:00|873.22|864.12|873.82|864.72|875.55|866.45|873.15|864.05|559
1660118700000|2022-08-10 08:05:00|873.84|864.74|873.55|864.45|875.25|866.15|873.55|864.45|538
1660119000000|2022-08-10 08:10:00|873.5|864.4|873.2|864.1|874.25|865.15|872.36|863.26|663
1660119300000|2022-08-10 08:15:00|873.25|864.15|873.85|864.75|875.03|865.93|873.07|863.97|541
1660119600000|2022-08-10 08:20:00|873.87|864.77|875.85|866.75|877.35|868.25|873.8|864.7|618
1660119900000|2022-08-10 08:25:00|876.15|867.05|877.05|867.95|877.05|867.95|875.1|866|526
1660120200000|2022-08-10 08:30:00|876.95|867.85|877.3|868.2|878|868.9|876.49|867.39|500
1660120500000|2022-08-10 08:35:00|877.2|868.1|876.54|867.44|877.8|868.7|876.03|866.93|521
1660120800000|2022-08-10 08:40:00|876.44|867.34|877.29|868.19|878.35|869.25|876.28|867.18|585
1660121100000|2022-08-10 08:45:00|877.26|868.16|878.16|869.06|879.18|870.08|877.25|868.15|585
1660121400000|2022-08-10 08:50:00|878.22|869.12|880.1|871|880.25|871.15|877.87|868.77|720
1660121700000|2022-08-10 08:55:00|880.05|870.95|879.9|870.8|880.35|871.25|879.13|870.03|643
1660122000000|2022-08-10 09:00:00|880.05|870.95|880.15|871.05|881.23|872.13|878.17|869.07|654
1660122300000|2022-08-10 09:05:00|880.19|871.09|879.05|869.95|880.35|871.25|878.72|869.62|500
1660122600000|2022-08-10 09:10:00|878.95|869.85|879|869.9|879.42|870.32|878.5|869.4|352
1660122900000|2022-08-10 09:15:00|878.95|869.85|880.55|871.45|880.9|871.8|878.02|868.92|542
1660123200000|2022-08-10 09:20:00|880.2|871.1|876.41|867.31|880.55|871.45|875.95|866.85|532
1660123500000|2022-08-10 09:25:00|876.3|867.2|878.25|869.15|878.55|869.45|876.21|867.11|488
1660123800000|2022-08-10 09:30:00|878.24|869.14|876.44|867.34|878.93|869.83|876.44|867.34|579
1660124100000|2022-08-10 09:35:00|876.33|867.23|875.26|866.16|876.4|867.3|873.96|864.86|701
1660124400000|2022-08-10 09:40:00|875.45|866.35|874.25|865.15|875.6|866.5|873.95|864.85|576
1660124700000|2022-08-10 09:45:00|874.2|865.1|874.24|865.14|875.4|866.3|873.94|864.84|499
1660125000000|2022-08-10 09:50:00|874.19|865.09|874.96|865.86|875.13|866.03|873.14|864.04|447
1660125300000|2022-08-10 09:55:00|875|865.9|876.1|867|876.35|867.25|874.04|864.94|494
1660125600000|2022-08-10 10:00:00|876.05|866.95|874.18|865.08|876.5|867.4|873.79|864.69|512
1660125900000|2022-08-10 10:05:00|874.2|865.1|873.99|864.89|874.45|865.35|873.21|864.11|440
1660126200000|2022-08-10 10:10:00|874.15|865.05|873.94|864.84|874.25|865.15|873.08|863.98|427
1660126500000|2022-08-10 10:15:00|873.9|864.8|873.9|864.8|875.35|866.25|873.83|864.73|381
1660126800000|2022-08-10 10:20:00|873.85|864.75|875.02|865.92|875.43|866.33|873.75|864.65|489
1660127100000|2022-08-10 10:25:00|875.03|865.93|874.9|865.8|877.03|867.93|874.18|865.08|495
1660127400000|2022-08-10 10:30:00|874.97|865.87|872.78|863.68|875.43|866.33|872.26|863.16|504
1660127700000|2022-08-10 10:35:00|872.75|863.65|873.12|864.02|873.45|864.35|871.92|862.82|575
1660128000000|2022-08-10 10:40:00|873.14|864.04|875.05|865.95|875.45|866.35|872.92|863.82|516
1660128300000|2022-08-10 10:45:00|875|865.9|873.22|864.12|875.35|866.25|873.18|864.08|495
1660128600000|2022-08-10 10:50:00|873.32|864.22|873.85|864.75|874.53|865.43|872.99|863.89|525
1660128900000|2022-08-10 10:55:00|873.9|864.8|875.1|866|875.75|866.65|873.75|864.65|479
1660129200000|2022-08-10 11:00:00|875.15|866.05|875.39|866.29|875.45|866.35|873.35|864.25|537
1660129500000|2022-08-10 11:05:00|875.37|866.27|875.57|866.47|876.3|867.2|874.75|865.65|453
1660129800000|2022-08-10 11:10:00|875.31|866.21|875.98|866.88|876.26|867.16|875.19|866.09|543
1660130100000|2022-08-10 11:15:00|875.95|866.85|876.42|867.32|877.15|868.05|875.45|866.35|431
1660130400000|2022-08-10 11:20:00|876.35|867.25|881.74|872.64|881.79|872.69|876.14|867.04|743
1660130700000|2022-08-10 11:25:00|881.84|872.74|884.4|875.3|884.49|875.39|880.9|871.8|812
1660131000000|2022-08-10 11:30:00|884.45|875.35|880.25|871.15|884.55|875.45|878.82|869.72|805
1660131300000|2022-08-10 11:35:00|880.18|871.08|880.75|871.65|883.25|874.15|880|870.9|648
1660131600000|2022-08-10 11:40:00|880.85|871.75|881.15|872.05|882.15|873.05|880.24|871.14|519
1660131900000|2022-08-10 11:45:00|881.14|872.04|881.87|872.77|882.2|873.1|879.9|870.8|601
1660132200000|2022-08-10 11:50:00|881.84|872.74|883.15|874.05|883.92|874.82|880.88|871.78|599
1660132500000|2022-08-10 11:55:00|883.14|874.04|882.99|873.89|883.56|874.46|881.95|872.85|537
1660132800000|2022-08-10 12:00:00|883.04|873.94|884|874.9|884.1|875|882.05|872.95|668
1660133100000|2022-08-10 12:05:00|883.92|874.82|886.49|877.39|888.2|879.1|883.85|874.75|718
1660133400000|2022-08-10 12:10:00|886.52|877.42|887.82|878.72|887.98|878.88|886.24|877.14|560
1660133700000|2022-08-10 12:15:00|887.9|878.8|885.04|875.94|889.6|880.5|884.04|874.94|755
1660134000000|2022-08-10 12:20:00|885.1|876|879.12|870.02|885.37|876.27|875.45|866.35|820
1660134300000|2022-08-10 12:25:00|879.14|870.04|881.4|872.3|888.15|879.05|878.16|869.06|873
1660134600000|2022-08-10 12:30:00|881.45|872.35|907.45|898.35|916.37|907.27|881.05|871.95|1111
1660134900000|2022-08-10 12:35:00|907.5|898.4|920.46|911.36|921.25|912.15|905.4|896.3|1011
1660135200000|2022-08-10 12:40:00|920.41|911.31|920.25|911.15|923.3|914.2|916.35|907.25|964
1660135500000|2022-08-10 12:45:00|920.27|911.17|928.08|918.98|933.91|924.81|920.05|910.95|967
1660135800000|2022-08-10 12:50:00|928.12|919.02|927.15|918.05|930.58|921.48|924.15|915.05|941
1660136100000|2022-08-10 12:55:00|927.07|917.97|931.4|922.3|936.69|927.59|926.21|917.11|1021
1660136400000|2022-08-10 13:00:00|931.39|922.29|934.46|925.36|937.17|928.07|931.39|922.29|975
1660136700000|2022-08-10 13:05:00|934.32|925.22|929.43|920.33|936.63|927.53|928.4|919.3|654
1660137000000|2022-08-10 13:10:00|929.55|920.45|928.5|919.4|929.67|920.57|924.77|915.67|833
1660137300000|2022-08-10 13:15:00|928.42|919.32|934.3|925.2|935.23|926.13|928.42|919.32|823
1660137600000|2022-08-10 13:20:00|934.41|925.31|944.95|935.85|948.5|939.4|934.41|925.31|1064
1660137900000|2022-08-10 13:25:00|944.7|935.6|947.51|938.41|947.8|938.7|941.84|932.74|1049
1660138200000|2022-08-10 13:30:00|947.64|938.54|945.87|936.77|949.7|940.6|944.56|935.46|1077
1660138500000|2022-08-10 13:35:00|946.08|936.98|942.17|933.07|946.61|937.51|941.72|932.62|984
1660138800000|2022-08-10 13:40:00|942.46|933.36|948.72|939.62|948.98|939.88|941.38|932.28|1001
1660139100000|2022-08-10 13:45:00|948.65|939.55|949.51|940.41|949.78|940.68|946.43|937.33|966
1660139400000|2022-08-10 13:50:00|949.5|940.4|948.35|939.25|953|943.9|946.46|937.36|843
1660139700000|2022-08-10 13:55:00|948.4|939.3|952.1|943|952.77|943.67|948.35|939.25|878
1660140000000|2022-08-10 14:00:00|952.05|942.95|953.16|944.06|955.05|945.95|951.61|942.51|976
1660140300000|2022-08-10 14:05:00|953.2|944.1|952.74|943.64|956.8|947.7|951.49|942.39|1000
1660140600000|2022-08-10 14:10:00|952.69|943.59|949.3|940.2|953.7|944.6|947.76|938.66|973
1660140900000|2022-08-10 14:15:00|949.35|940.25|954.29|945.19|956.7|947.6|948.5|939.4|983
1660141200000|2022-08-10 14:20:00|954.32|945.22|956.62|947.52|958.65|949.55|949.68|940.58|986
1660141500000|2022-08-10 14:25:00|956.68|947.58|958.31|949.21|958.52|949.42|955.3|946.2|858
1660141800000|2022-08-10 14:30:00|958.23|949.13|955.76|946.66|959.01|949.91|952.65|943.55|940
1660142100000|2022-08-10 14:35:00|955.78|946.68|953.66|944.56|957.34|948.24|953.37|944.27|812
1660142400000|2022-08-10 14:40:00|953.6|944.5|957.24|948.14|958.95|949.85|953.35|944.25|908
1660142700000|2022-08-10 14:45:00|957.22|948.12|964.2|955.1|965.1|956|957.17|948.07|986
1660143000000|2022-08-10 14:50:00|963.94|954.84|962.11|953.01|965.3|956.2|960.24|951.14|914
1660143300000|2022-08-10 14:55:00|962.1|953|962.13|953.03|963.18|954.08|959.32|950.22|765
1660143600000|2022-08-10 15:00:00|962.23|953.13|963.59|954.49|964.25|955.15|960.92|951.82|864
1660143900000|2022-08-10 15:05:00|963.56|954.46|960.53|951.43|965.62|956.52|960.25|951.15|774
1660144200000|2022-08-10 15:10:00|960.57|951.47|960.52|951.42|961.5|952.4|959.11|950.01|749
1660144500000|2022-08-10 15:15:00|960.56|951.46|962.69|953.59|964.3|955.2|958.22|949.12|830
1660144800000|2022-08-10 15:20:00|962.91|953.81|965.11|956.01|965.52|956.42|962.11|953.01|765
1660145100000|2022-08-10 15:25:00|965.06|955.96|966.25|957.15|968.56|959.46|963.56|954.46|843
1660145400000|2022-08-10 15:30:00|966.22|957.12|965.22|956.12|969.11|960.01|964.74|955.64|798
1660145700000|2022-08-10 15:35:00|965.18|956.08|964.07|954.97|966.16|957.06|963.25|954.15|734
1660146000000|2022-08-10 15:40:00|964.1|955|962.06|952.96|965.21|956.11|961.27|952.17|673
1660146300000|2022-08-10 15:45:00|962.05|952.95|959.1|950|962.58|953.48|958.27|949.17|764
1660146600000|2022-08-10 15:50:00|959.05|949.95|959.29|950.19|960.23|951.13|958.12|949.02|666
1660146900000|2022-08-10 15:55:00|959.27|950.17|957.54|948.44|961.57|952.47|957.31|948.21|701
1660147200000|2022-08-10 16:00:00|957.45|948.35|960.05|950.95|962.2|953.1|957.06|947.96|847
1660147500000|2022-08-10 16:05:00|959.85|950.75|966.15|957.05|966.2|957.1|958.37|949.27|783
1660147800000|2022-08-10 16:10:00|966.17|957.07|966.17|957.07|967|957.9|963.46|954.36|807
1660148100000|2022-08-10 16:15:00|966.02|956.92|963.92|954.82|968.45|959.35|963.36|954.26|837
1660148400000|2022-08-10 16:20:00|963.9|954.8|962.5|953.4|964.11|955.01|961.97|952.87|734
1660148700000|2022-08-10 16:25:00|962.52|953.42|963.3|954.2|963.55|954.45|961.85|952.75|666
1660149000000|2022-08-10 16:30:00|963.31|954.21|963.18|954.08|964.35|955.25|961.8|952.7|766
1660149300000|2022-08-10 16:35:00|963.15|954.05|959.15|950.05|963.37|954.27|958.17|949.07|778
1660149600000|2022-08-10 16:40:00|959.07|949.97|957.22|948.12|960.07|950.97|956.87|947.77|766
1660149900000|2022-08-10 16:45:00|957.16|948.06|958.23|949.13|959.44|950.34|956.75|947.65|703
1660150200000|2022-08-10 16:50:00|958.21|949.11|958.05|948.95|958.29|949.19|956.3|947.2|633
1660150500000|2022-08-10 16:55:00|957.9|948.8|959.14|950.04|960.05|950.95|957.85|948.75|666
1660150800000|2022-08-10 17:00:00|959.19|950.09|958.3|949.2|960.9|951.8|957.95|948.85|572
1660151100000|2022-08-10 17:05:00|958.25|949.15|959.15|950.05|959.96|950.86|955.25|946.15|631
1660151400000|2022-08-10 17:10:00|959.1|950|963.16|954.06|964.15|955.05|959.09|949.99|702
1660151700000|2022-08-10 17:15:00|963.04|953.94|963.8|954.7|964.3|955.2|962.04|952.94|566
1660152000000|2022-08-10 17:20:00|963.85|954.75|964.22|955.12|964.54|955.44|963.12|954.02|652
1660152300000|2022-08-10 17:25:00|964.48|955.38|964.34|955.24|966.3|957.2|964.25|955.15|725
1660152600000|2022-08-10 17:30:00|964.24|955.14|965.41|956.31|965.53|956.43|962.9|953.8|731
1660152900000|2022-08-10 17:35:00|965.45|956.35|964.95|955.85|966.1|957|963.86|954.76|645
1660153200000|2022-08-10 17:40:00|965|955.9|965|955.9|966.25|957.15|963.8|954.7|678
1660153500000|2022-08-10 17:45:00|965.06|955.96|964.35|955.25|965.55|956.45|964.01|954.91|622
1660153800000|2022-08-10 17:50:00|964.31|955.21|963.45|954.35|964.97|955.87|963.3|954.2|570
1660154100000|2022-08-10 17:55:00|963.44|954.34|964.06|954.96|964.53|955.43|963.16|954.06|591
1660154400000|2022-08-10 18:00:00|963.99|954.89|964.45|955.35|966.62|957.52|963.99|954.89|780
1660154700000|2022-08-10 18:05:00|964.4|955.3|962.1|953|964.4|955.3|961.45|952.35|373
1660155000000|2022-08-10 18:10:00|962.05|952.95|963.1|954|965.15|956.05|961.64|952.54|481
1660155300000|2022-08-10 18:15:00|963.05|953.95|959.15|950.05|963.38|954.28|957.9|948.8|661
1660155600000|2022-08-10 18:20:00|959.1|950|958.85|949.75|960.38|951.28|957.46|948.36|677
1660155900000|2022-08-10 18:25:00|958.87|949.77|959.24|950.14|959.45|950.35|957.71|948.61|753
1660156200000|2022-08-10 18:30:00|959.26|950.16|959.62|950.52|961.26|952.16|959.09|949.99|692
1660156500000|2022-08-10 18:35:00|959.63|950.53|956.7|947.6|961.25|952.15|956.08|946.98|705
1660156800000|2022-08-10 18:40:00|956.75|947.65|956.16|947.06|958.5|949.4|956.07|946.97|721
1660157100000|2022-08-10 18:45:00|956.17|947.07|950.25|941.15|956.17|947.07|948.45|939.35|920
1660157400000|2022-08-10 18:50:00|950.35|941.25|952.02|942.92|954.17|945.07|949.58|940.48|799
1660157700000|2022-08-10 18:55:00|952.05|942.95|953.39|944.29|954.33|945.23|951.43|942.33|741
1660158000000|2022-08-10 19:00:00|953.52|944.42|958.6|949.5|958.6|949.5|953.32|944.22|759
1660158300000|2022-08-10 19:05:00|958.65|949.55|962.08|952.98|963|953.9|956.06|946.96|800
1660158600000|2022-08-10 19:10:00|962.1|953|959.03|949.93|963.48|954.38|958.97|949.87|760
1660158900000|2022-08-10 19:15:00|958.98|949.88|960.46|951.36|961.3|952.2|958.85|949.75|691
1660159200000|2022-08-10 19:20:00|960.44|951.34|960.36|951.26|961.22|952.12|959.48|950.38|548
1660159500000|2022-08-10 19:25:00|960.41|951.31|958.97|949.87|961.05|951.95|958.64|949.54|543
1660159800000|2022-08-10 19:30:00|959.02|949.92|961|951.9|962.05|952.95|958.84|949.74|600
1660160100000|2022-08-10 19:35:00|961.02|951.92|961.3|952.2|961.62|952.52|960.4|951.3|493
1660160400000|2022-08-10 19:40:00|961.35|952.25|960|950.9|961.35|952.25|959.73|950.63|530
1660160700000|2022-08-10 19:45:00|960.03|950.93|955.49|946.39|960.3|951.2|955.42|946.32|633
1660161000000|2022-08-10 19:50:00|955.53|946.43|955.51|946.41|956.41|947.31|954.26|945.16|706
1660161300000|2022-08-10 19:55:00|955.4|946.3|955.4|946.3|955.64|946.54|953.91|944.81|524
1660161600000|2022-08-10 20:00:00|955.5|946.4|958.96|949.86|959.32|950.22|955.4|946.3|630
1660161900000|2022-08-10 20:05:00|959.18|950.08|960.92|951.82|961.38|952.28|959.03|949.93|549
1660162200000|2022-08-10 20:10:00|960.89|951.79|960.05|950.95|961.05|951.95|958.81|949.71|563
1660162500000|2022-08-10 20:15:00|959.95|950.85|961.43|952.33|962.79|953.69|959.76|950.66|516
1660162800000|2022-08-10 20:20:00|961.45|952.35|961.35|952.25|962.45|953.35|960.96|951.86|419
1660163100000|2022-08-10 20:25:00|961.4|952.3|961.4|952.3|962.25|953.15|961|951.9|457
1660163400000|2022-08-10 20:30:00|961.42|952.32|961.07|951.97|964.51|955.41|961.07|951.97|674
1660163700000|2022-08-10 20:35:00|961.08|951.98|961.3|952.2|962.25|953.15|960.84|951.74|537
1660164000000|2022-08-10 20:40:00|961.31|952.21|962.95|953.85|964.01|954.91|959.94|950.84|673
1660164300000|2022-08-10 20:45:00|962.97|953.87|962.53|953.43|963.9|954.8|961.69|952.59|601
1660164600000|2022-08-10 20:50:00|962.46|953.36|958.39|949.29|962.61|953.51|956.96|947.86|718
1660164900000|2022-08-10 20:55:00|958.4|949.3|963|953.9|963.85|954.75|957.75|948.65|784
1660165200000|2022-08-10 21:00:00|962.98|953.88|957.6|948.5|963|953.9|957.28|948.18|518
1660165500000|2022-08-10 21:05:00|957.61|948.51|960.3|951.2|960.36|951.26|956.42|947.32|401
1660165800000|2022-08-10 21:10:00|960.27|951.17|957.34|948.24|960.28|951.18|957.18|948.08|307
1660166100000|2022-08-10 21:15:00|957.44|948.34|959.62|950.52|960.65|951.55|956.53|947.43|397
1660166400000|2022-08-10 21:20:00|959.63|950.53|959.84|950.74|961.23|952.13|959.35|950.25|568
1660166700000|2022-08-10 21:25:00|959.85|950.75|962.29|953.19|963.44|954.34|959.74|950.64|536
1660167000000|2022-08-10 21:30:00|962.33|953.23|964.12|955.02|965.81|956.71|962.25|953.15|575
1660167300000|2022-08-10 21:35:00|964.17|955.07|960.87|951.77|964.6|955.5|960.33|951.23|504
1660167600000|2022-08-10 21:40:00|960.96|951.86|959.53|950.43|961.45|952.35|959.11|950.01|499
1660167900000|2022-08-10 21:45:00|959.58|950.48|960.4|951.3|961.43|952.33|959.46|950.36|448
1660168200000|2022-08-10 21:50:00|960.44|951.34|960.4|951.3|960.8|951.7|958.18|949.08|464
1660168500000|2022-08-10 21:55:00|960.47|951.37|961.81|952.71|962.55|953.45|960.33|951.23|365
1660168800000|2022-08-10 22:00:00|961.77|952.67|961.23|952.13|963.56|954.46|961.01|951.91|488
1660169100000|2022-08-10 22:05:00|961.22|952.12|961.95|952.85|962.8|953.7|959.4|950.3|464
1660169400000|2022-08-10 22:10:00|961.99|952.89|960.35|951.25|962.4|953.3|959.59|950.49|400
1660169700000|2022-08-10 22:15:00|960.07|950.97|957.95|948.85|960.35|951.25|956.76|947.66|630
1660170000000|2022-08-10 22:20:00|957.93|948.83|959.1|950|959.4|950.3|957.93|948.83|552
1660170300000|2022-08-10 22:25:00|959.09|949.99|959.19|950.09|960.13|951.03|958.22|949.12|535
1660170600000|2022-08-10 22:30:00|959.21|950.11|956.15|947.05|959.3|950.2|955.46|946.36|505
1660170900000|2022-08-10 22:35:00|956.16|947.06|956.51|947.41|957.06|947.96|955.36|946.26|454
1660171200000|2022-08-10 22:40:00|956.54|947.44|955.14|946.04|956.7|947.6|955.14|946.04|528
1660171500000|2022-08-10 22:45:00|955.4|946.3|954.2|945.1|956.5|947.4|953.3|944.2|478
1660171800000|2022-08-10 22:50:00|954.15|945.05|954.25|945.15|954.7|945.6|952.97|943.87|582
1660172100000|2022-08-10 22:55:00|954|944.9|952.2|943.1|954.53|945.43|951.1|942|509
1660172400000|2022-08-10 23:00:00|952.1|943|952.06|942.96|953.21|944.11|951.19|942.09|474
1660172700000|2022-08-10 23:05:00|952.12|943.02|954.44|945.34|956.27|947.17|952.06|942.96|514
1660173000000|2022-08-10 23:10:00|954.6|945.5|954.07|944.97|954.7|945.6|953.11|944.01|519
1660173300000|2022-08-10 23:15:00|954.09|944.99|951.62|942.52|954.2|945.1|951.35|942.25|452
1660173600000|2022-08-10 23:20:00|951.85|942.75|950.34|941.24|952.2|943.1|950.05|940.95|514
1660173900000|2022-08-10 23:25:00|950.37|941.27|949.15|940.05|951.53|942.43|948.82|939.72|588
1660174200000|2022-08-10 23:30:00|949|939.9|951.31|942.21|951.85|942.75|949|939.9|510
1660174500000|2022-08-10 23:35:00|951.32|942.22|949.38|940.28|952.7|943.6|949.38|940.28|485
1660174800000|2022-08-10 23:40:00|949.39|940.29|948.75|939.65|950.6|941.5|948.44|939.34|497
1660175100000|2022-08-10 23:45:00|948.72|939.62|949.47|940.37|950.54|941.44|948.6|939.5|443
1660175400000|2022-08-10 23:50:00|949.52|940.42|954.14|945.04|954.64|945.54|949.27|940.17|543
1660175700000|2022-08-10 23:55:00|954.19|945.09|957.19|948.09|957.5|948.4|953.52|944.42|526
1660176000000|2022-08-11 00:00:00|957.17|948.07|956.12|947.02|958.11|949.01|955.38|946.28|653
1660176300000|2022-08-11 00:05:00|956.2|947.1|960.24|951.14|961.01|951.91|955.73|946.63|667
1660176600000|2022-08-11 00:10:00|960.13|951.03|959.94|950.84|961.65|952.55|959.75|950.65|478
1660176900000|2022-08-11 00:15:00|959.95|950.85|959.23|950.13|961.45|952.35|958.79|949.69|599
1660177200000|2022-08-11 00:20:00|959.24|950.14|956.27|947.17|960.12|951.02|954.81|945.71|675
1660177500000|2022-08-11 00:25:00|956.29|947.19|954.23|945.13|956.3|947.2|953.84|944.74|549
1660177800000|2022-08-11 00:30:00|954.31|945.21|949.29|940.19|954.86|945.76|949.11|940.01|506
1660178100000|2022-08-11 00:35:00|949.25|940.15|954.32|945.22|956.5|947.4|949.25|940.15|654
1660178400000|2022-08-11 00:40:00|954.36|945.26|955.32|946.22|955.59|946.49|952.45|943.35|610
1660178700000|2022-08-11 00:45:00|955.38|946.28|953.6|944.5|955.5|946.4|952|942.9|565
1660179000000|2022-08-11 00:50:00|953.5|944.4|957.61|948.51|958.37|949.27|953.35|944.25|690
1660179300000|2022-08-11 00:55:00|957.57|948.47|959.86|950.76|961.99|952.89|957.53|948.43|713
1660179600000|2022-08-11 01:00:00|959.85|950.75|960.56|951.46|962|952.9|959.27|950.17|783
1660179900000|2022-08-11 01:05:00|960.58|951.48|959.49|950.39|961.65|952.55|958.66|949.56|730
1660180200000|2022-08-11 01:10:00|959.81|950.71|961.27|952.17|962.46|953.36|959.41|950.31|747
1660180500000|2022-08-11 01:15:00|961.28|952.18|960.1|951|961.37|952.27|959.17|950.07|709
1660180800000|2022-08-11 01:20:00|960.21|951.11|962.5|953.4|962.66|953.56|959.69|950.59|576
1660181100000|2022-08-11 01:25:00|962.44|953.34|966.25|957.15|967.78|958.68|962.44|953.34|971
1660181400000|2022-08-11 01:30:00|966.15|957.05|964.68|955.58|966.71|957.61|963.12|954.02|799
1660181700000|2022-08-11 01:35:00|964.65|955.55|962.46|953.36|966.25|957.15|960.85|951.75|778
1660182000000|2022-08-11 01:40:00|962.34|953.24|961.07|951.97|962.73|953.63|960.17|951.07|676
1660182300000|2022-08-11 01:45:00|960.87|951.77|965.57|956.47|966.84|957.74|958.31|949.21|907
1660182600000|2022-08-11 01:50:00|965.56|956.46|967.61|958.51|969.4|960.3|965.33|956.23|970
1660182900000|2022-08-11 01:55:00|967.6|958.5|966.35|957.25|967.6|958.5|964.05|954.95|881
1660183200000|2022-08-11 02:00:00|966.3|957.2|959.71|950.61|967.39|958.29|959.25|950.15|734
1660183500000|2022-08-11 02:05:00|959.96|950.86|958.04|948.94|961.15|952.05|955.9|946.8|809
1660183800000|2022-08-11 02:10:00|957.93|948.83|954.05|944.95|958.4|949.3|952.84|943.74|804
1660184100000|2022-08-11 02:15:00|953.89|944.79|950.52|941.42|954.5|945.4|950.19|941.09|787
1660184400000|2022-08-11 02:20:00|950.95|941.85|952.29|943.19|954.3|945.2|950.51|941.41|752
1660184700000|2022-08-11 02:25:00|952.3|943.2|953.42|944.32|954.19|945.09|952.2|943.1|578
1660185000000|2022-08-11 02:30:00|953.41|944.31|957.34|948.24|958.16|949.06|953.2|944.1|692
1660185300000|2022-08-11 02:35:00|957.38|948.28|957.1|948|957.6|948.5|956|946.9|542
1660185600000|2022-08-11 02:40:00|957.06|947.96|952.16|943.06|957.28|948.18|951.96|942.86|598
1660185900000|2022-08-11 02:45:00|952.15|943.05|952.19|943.09|953.9|944.8|951.72|942.62|646
1660186200000|2022-08-11 02:50:00|952.31|943.21|953.52|944.42|954.53|945.43|952.31|943.21|567
1660186500000|2022-08-11 02:55:00|953.48|944.38|954.09|944.99|954.25|945.15|952.31|943.21|495
1660186800000|2022-08-11 03:00:00|954|944.9|952.83|943.73|955.2|946.1|952.05|942.95|635
1660187100000|2022-08-11 03:05:00|952.85|943.75|951.66|942.56|953.25|944.15|948.71|939.61|574
1660187400000|2022-08-11 03:10:00|951.9|942.8|950.27|941.17|952.43|943.33|950.12|941.02|552
1660187700000|2022-08-11 03:15:00|950.35|941.25|953.38|944.28|955.29|946.19|948.96|939.86|642
1660188000000|2022-08-11 03:20:00|953.45|944.35|953.14|944.04|954.21|945.11|952.16|943.06|520
1660188300000|2022-08-11 03:25:00|952.98|943.88|952.17|943.07|953.2|944.1|951.16|942.06|510
1660188600000|2022-08-11 03:30:00|952.15|943.05|952.03|942.93|953.42|944.32|951.19|942.09|519
1660188900000|2022-08-11 03:35:00|952.07|942.97|951.35|942.25|952.4|943.3|951.08|941.98|533
1660189200000|2022-08-11 03:40:00|951.4|942.3|952.15|943.05|952.66|943.56|951.05|941.95|554
1660189500000|2022-08-11 03:45:00|952.09|942.99|954.37|945.27|954.53|945.43|951.23|942.13|617
1660189800000|2022-08-11 03:50:00|954.4|945.3|952.15|943.05|957|947.9|952.15|943.05|637
1660190100000|2022-08-11 03:55:00|952.13|943.03|953.1|944|953.35|944.25|951.16|942.06|540
1660190400000|2022-08-11 04:00:00|953.15|944.05|955.05|945.95|955.4|946.3|952.95|943.85|288
1660190700000|2022-08-11 04:05:00|955.3|946.2|954.1|945|955.5|946.4|953.39|944.29|482
1660191000000|2022-08-11 04:10:00|954.07|944.97|952.16|943.06|954.6|945.5|951.59|942.49|459
1660191300000|2022-08-11 04:15:00|952.7|943.6|954.14|945.04|954.4|945.3|951.18|942.08|400
1660191600000|2022-08-11 04:20:00|954.35|945.25|952.46|943.36|954.45|945.35|952.15|943.05|438
1660191900000|2022-08-11 04:25:00|952.43|943.33|952.4|943.3|953.15|944.05|950.46|941.36|532
1660192200000|2022-08-11 04:30:00|952.36|943.26|953.42|944.32|954.09|944.99|951.34|942.24|479
1660192500000|2022-08-11 04:35:00|953.28|944.18|952.18|943.08|954.3|945.2|952.08|942.98|345
1660192800000|2022-08-11 04:40:00|952.3|943.2|955.45|946.35|955.6|946.5|951.85|942.75|537
1660193100000|2022-08-11 04:45:00|955.26|946.16|954.41|945.31|955.45|946.35|954.15|945.05|420
1660193400000|2022-08-11 04:50:00|954.6|945.5|955.59|946.49|955.78|946.68|953.28|944.18|479
1660193700000|2022-08-11 04:55:00|955.57|946.47|956.52|947.42|957.5|948.4|954.35|945.25|659
1660194000000|2022-08-11 05:00:00|956.54|947.44|954.31|945.21|956.96|947.86|954.18|945.08|625
1660194300000|2022-08-11 05:05:00|954.4|945.3|956.48|947.38|957.48|948.38|954|944.9|597
1660194600000|2022-08-11 05:10:00|956.44|947.34|956.57|947.47|958|948.9|955.51|946.41|561
1660194900000|2022-08-11 05:15:00|956.26|947.16|955.27|946.17|957.05|947.95|954.14|945.04|552
1660195200000|2022-08-11 05:20:00|955.18|946.08|955.45|946.35|956.57|947.47|953.44|944.34|557
1660195500000|2022-08-11 05:25:00|955.26|946.16|953.4|944.3|955.95|946.85|952.16|943.06|510
1660195800000|2022-08-11 05:30:00|953.5|944.4|956.15|947.05|957.38|948.28|953.1|944|525
1660196100000|2022-08-11 05:35:00|956.19|947.09|955.83|946.73|956.85|947.75|955.15|946.05|522
1660196400000|2022-08-11 05:40:00|955.78|946.68|954.22|945.12|957.03|947.93|953.95|944.85|578
1660196700000|2022-08-11 05:45:00|954.38|945.28|955.2|946.1|957.1|948|953.41|944.31|573
1660197000000|2022-08-11 05:50:00|955.35|946.25|948.6|939.5|955.5|946.4|948.15|939.05|604
1660197300000|2022-08-11 05:55:00|948.47|939.37|952.21|943.11|952.3|943.2|946.79|937.69|547
1660197600000|2022-08-11 06:00:00|952.22|943.12|950.25|941.15|953.1|944|950.17|941.07|569
1660197900000|2022-08-11 06:05:00|950.17|941.07|951.72|942.62|952.4|943.3|950.14|941.04|571
1660198200000|2022-08-11 06:10:00|951.71|942.61|951.75|942.65|952.4|943.3|949.95|940.85|516
1660198500000|2022-08-11 06:15:00|951.84|942.74|950.3|941.2|951.99|942.89|948.43|939.33|577
1660198800000|2022-08-11 06:20:00|950.14|941.04|953.79|944.69|954.4|945.3|949.74|940.64|585
1660199100000|2022-08-11 06:25:00|953.67|944.57|953.01|943.91|955.05|945.95|951.84|942.74|455
1660199400000|2022-08-11 06:30:00|953|943.9|952|942.9|954.27|945.17|951.75|942.65|548
1660199700000|2022-08-11 06:35:00|951.9|942.8|953|943.9|953.4|944.3|949.75|940.65|664
1660200000000|2022-08-11 06:40:00|952.9|943.8|952.6|943.5|953.2|944.1|949.48|940.38|569
1660200300000|2022-08-11 06:45:00|952.55|943.45|951.97|942.87|952.95|943.85|951.07|941.97|516
1660200600000|2022-08-11 06:50:00|951.88|942.78|951.79|942.69|953.35|944.25|951.24|942.14|481
1660200900000|2022-08-11 06:55:00|951.77|942.67|951.4|942.3|952.35|943.25|950.79|941.69|445
1660201200000|2022-08-11 07:00:00|951.21|942.11|951.11|942.01|952.3|943.2|950.28|941.18|490
1660201500000|2022-08-11 07:05:00|951.18|942.08|951.39|942.29|952.25|943.15|949.24|940.14|492
1660201800000|2022-08-11 07:10:00|951.46|942.36|951.2|942.1|951.54|942.44|950.18|941.08|337
1660202100000|2022-08-11 07:15:00|951.16|942.06|952.02|942.92|952.92|943.82|950.82|941.72|432
1660202400000|2022-08-11 07:20:00|952.15|943.05|953.1|944|954.53|945.43|951.95|942.85|596
1660202700000|2022-08-11 07:25:00|953.14|944.04|953.71|944.61|953.78|944.68|951.13|942.03|499
1660203000000|2022-08-11 07:30:00|953.78|944.68|952.09|942.99|956.9|947.8|951.27|942.17|736
1660203300000|2022-08-11 07:35:00|952.11|943.01|951.7|942.6|953.04|943.94|950.24|941.14|499
1660203600000|2022-08-11 07:40:00|951.78|942.68|942.44|933.34|951.95|942.85|942.36|933.26|721
1660203900000|2022-08-11 07:45:00|942.07|932.97|940.83|931.73|943.95|934.85|936.87|927.77|777
1660204200000|2022-08-11 07:50:00|940.84|931.74|941.23|932.13|942.3|933.2|937.97|928.87|662
1660204500000|2022-08-11 07:55:00|941.33|932.23|942.78|933.68|943.15|934.05|940.11|931.01|562
1660204800000|2022-08-11 08:00:00|942.86|933.76|940.12|931.02|943.85|934.75|940.12|931.02|628
1660205100000|2022-08-11 08:05:00|940.13|931.03|942.27|933.17|942.34|933.24|939.04|929.94|542
1660205400000|2022-08-11 08:10:00|942.47|933.37|942.34|933.24|944.02|934.92|941.76|932.66|504
1660205700000|2022-08-11 08:15:00|942.42|933.32|943.94|934.84|944.81|935.71|942.35|933.25|427
1660206000000|2022-08-11 08:20:00|943.9|934.8|943.73|934.63|944.95|935.85|943.08|933.98|450
1660206300000|2022-08-11 08:25:00|943.81|934.71|944.72|935.62|945.33|936.23|943.02|933.92|507
1660206600000|2022-08-11 08:30:00|944.74|935.64|945.17|936.07|946.87|937.77|943.13|934.03|491
1660206900000|2022-08-11 08:35:00|945.13|936.03|945.75|936.65|946.85|937.75|945.01|935.91|491
1660207200000|2022-08-11 08:40:00|945.9|936.8|945.06|935.96|946.3|937.2|945.06|935.96|413
1660207500000|2022-08-11 08:45:00|945.2|936.1|945.1|936|945.95|936.85|943.75|934.65|409
1660207800000|2022-08-11 08:50:00|945.3|936.2|945.21|936.11|945.45|936.35|942.14|933.04|566
1660208100000|2022-08-11 08:55:00|945.27|936.17|948.04|938.94|949.15|940.05|945.1|936|544
1660208400000|2022-08-11 09:00:00|948.03|938.93|945.77|936.67|948.07|938.97|945.77|936.67|482
1660208700000|2022-08-11 09:05:00|945.87|936.77|945.22|936.12|946.88|937.78|943.35|934.25|351
1660209000000|2022-08-11 09:10:00|945.35|936.25|945.17|936.07|945.86|936.76|945.05|935.95|48
1660209300000|2022-08-11 09:15:00|945.38|936.28|943.95|934.85|945.38|936.28|943.34|934.24|48
1660209600000|2022-08-11 09:20:00|944|934.9|943.03|933.93|944.2|935.1|942.2|933.1|385
1660209900000|2022-08-11 09:25:00|942.98|933.88|943.9|934.8|944.25|935.15|942.42|933.32|395
1660210200000|2022-08-11 09:30:00|943.77|934.67|945.58|936.48|945.96|936.86|943.53|934.43|254
1660210500000|2022-08-11 09:35:00|945.57|936.47|945.2|936.1|946.32|937.22|944.82|935.72|310
1660210800000|2022-08-11 09:40:00|945.26|936.16|944.82|935.72|945.35|936.25|943.9|934.8|229
1660211100000|2022-08-11 09:45:00|944.87|935.77|942.33|933.23|945.06|935.96|941.25|932.15|349
1660211400000|2022-08-11 09:50:00|942.29|933.19|940.2|931.1|942.4|933.3|940.2|931.1|357
1660211700000|2022-08-11 09:55:00|940.21|931.11|938.5|929.4|940.55|931.45|938.14|929.04|419
1660212000000|2022-08-11 10:00:00|938.14|929.04|939.39|930.29|939.39|930.29|935.05|925.95|454
1660212300000|2022-08-11 10:05:00|939.35|930.25|939.18|930.08|941.8|932.7|939.13|930.03|357
1660212600000|2022-08-11 10:10:00|939.26|930.16|939.15|930.05|940.09|930.99|937.17|928.07|478
1660212900000|2022-08-11 10:15:00|939.21|930.11|938.31|929.21|939.26|930.16|937.38|928.28|521
1660213200000|2022-08-11 10:20:00|938.23|929.13|938.04|928.94|939.4|930.3|937.97|928.87|429
1660213500000|2022-08-11 10:25:00|938.02|928.92|939.2|930.1|939.6|930.5|937.99|928.89|418
1660213800000|2022-08-11 10:30:00|939|929.9|939.24|930.14|940.25|931.15|939|929.9|407
1660214100000|2022-08-11 10:35:00|939.4|930.3|939.25|930.15|940.2|931.1|938.49|929.39|419
1660214400000|2022-08-11 10:40:00|939.14|930.04|936.21|927.11|939.28|930.18|934.81|925.71|523
1660214700000|2022-08-11 10:45:00|936.04|926.94|939.9|930.8|940.56|931.46|935.18|926.08|542
1660215000000|2022-08-11 10:50:00|939.97|930.87|938.81|929.71|940.25|931.15|938.1|929|359
1660215300000|2022-08-11 10:55:00|938.76|929.66|938.78|929.68|940.15|931.05|938.23|929.13|334
1660215600000|2022-08-11 11:00:00|938.95|929.85|941.78|932.68|942.2|933.1|937.85|928.75|507
1660215900000|2022-08-11 11:05:00|941.77|932.67|941.3|932.2|942.47|933.37|940.57|931.47|381
1660216200000|2022-08-11 11:10:00|941.25|932.15|941.84|932.74|942.05|932.95|940.65|931.55|411
1660216500000|2022-08-11 11:15:00|941.73|932.63|940.5|931.4|942.35|933.25|940.45|931.35|403
1660216800000|2022-08-11 11:20:00|940.45|931.35|941.96|932.86|943.36|934.26|940.11|931.01|299
1660217100000|2022-08-11 11:25:00|941.95|932.85|942.87|933.77|943.25|934.15|941.58|932.48|447
1660217400000|2022-08-11 11:30:00|942.9|933.8|941.25|932.15|943.03|933.93|940.71|931.61|418
1660217700000|2022-08-11 11:35:00|941.28|932.18|942.98|933.88|943.85|934.75|941.17|932.07|345
1660218000000|2022-08-11 11:40:00|942.96|933.86|942.97|933.87|943.78|934.68|941.99|932.89|383
1660218300000|2022-08-11 11:45:00|943.15|934.05|942.27|933.17|943.6|934.5|942.05|932.95|431
1660218600000|2022-08-11 11:50:00|942.34|933.24|944.13|935.03|946.59|937.49|942.24|933.14|676
1660218900000|2022-08-11 11:55:00|944.26|935.16|942.29|933.19|944.6|935.5|941.27|932.17|574
1660219200000|2022-08-11 12:00:00|942.23|933.13|943.45|934.35|945.35|936.25|941.16|932.06|680
1660219500000|2022-08-11 12:05:00|943.28|934.18|945.15|936.05|946.25|937.15|943.22|934.12|545
1660219800000|2022-08-11 12:10:00|945.16|936.06|949.11|940.01|949.95|940.85|944.16|935.06|934
1660220100000|2022-08-11 12:15:00|949.18|940.08|950.25|941.15|952.82|943.72|948.15|939.05|942
1660220400000|2022-08-11 12:20:00|950.19|941.09|954.14|945.04|955.34|946.24|949.7|940.6|867
1660220700000|2022-08-11 12:25:00|954.09|944.99|952.53|943.43|957.28|948.18|952.27|943.17|862
1660221000000|2022-08-11 12:30:00|952.59|943.49|949.25|940.15|960.7|951.6|947.85|938.75|945
1660221300000|2022-08-11 12:35:00|949.5|940.4|955.89|946.79|956.95|947.85|947.24|938.14|600
1660221600000|2022-08-11 12:40:00|955.94|946.84|953.2|944.1|957.05|947.95|951.51|942.41|709
1660221900000|2022-08-11 12:45:00|953.15|944.05|952.02|942.92|956.09|946.99|951.91|942.81|629
1660222200000|2022-08-11 12:50:00|951.98|942.88|954.32|945.22|955.29|946.19|950.02|940.92|635
1660222500000|2022-08-11 12:55:00|954.36|945.26|957.05|947.95|957.41|948.31|954.25|945.15|736
1660222800000|2022-08-11 13:00:00|957|947.9|953.93|944.83|957.46|948.36|953.04|943.94|690
1660223100000|2022-08-11 13:05:00|953.92|944.82|955.25|946.15|955.58|946.48|951.91|942.81|606
1660223400000|2022-08-11 13:10:00|955.2|946.1|950.26|941.16|955.45|946.35|950.11|941.01|667
1660223700000|2022-08-11 13:15:00|950.21|941.11|947.06|937.96|950.99|941.89|945.62|936.52|660
1660224000000|2022-08-11 13:20:00|947.16|938.06|947.21|938.11|949.03|939.93|946.86|937.76|638
1660224300000|2022-08-11 13:25:00|947.16|938.06|950.51|941.41|950.6|941.5|946.9|937.8|658
1660224600000|2022-08-11 13:30:00|950.58|941.48|946.36|937.26|951.1|942|946.36|937.26|770
1660224900000|2022-08-11 13:35:00|946.31|937.21|946.21|937.11|948.13|939.03|943.23|934.13|761
1660225200000|2022-08-11 13:40:00|946.27|937.17|949.01|939.91|950.57|941.47|946.12|937.02|695
1660225500000|2022-08-11 13:45:00|949.04|939.94|948.26|939.16|949.93|940.83|947.5|938.4|696
1660225800000|2022-08-11 13:50:00|948.29|939.19|950.16|941.06|951.1|942|948.09|938.99|642
1660226100000|2022-08-11 13:55:00|950.3|941.2|952.86|943.76|953.9|944.8|949.18|940.08|618
1660226400000|2022-08-11 14:00:00|952.8|943.7|953.89|944.79|954.35|945.25|951.75|942.65|681
1660226700000|2022-08-11 14:05:00|953.91|944.81|955.84|946.74|956.98|947.88|953.56|944.46|633
1660227000000|2022-08-11 14:10:00|955.85|946.75|953.61|944.51|956.94|947.84|951.83|942.73|647
1660227300000|2022-08-11 14:15:00|953.56|944.46|948.7|939.6|953.56|944.46|948.06|938.96|744
1660227600000|2022-08-11 14:20:00|948.69|939.59|947.03|937.93|949.28|940.18|946.21|937.11|689
1660227900000|2022-08-11 14:25:00|947.02|937.92|944.19|935.09|947.91|938.81|944.17|935.07|654
1660228200000|2022-08-11 14:30:00|944.2|935.1|942.38|933.28|946.35|937.25|942.27|933.17|631
1660228500000|2022-08-11 14:35:00|942.48|933.38|937.87|928.77|943.98|934.88|937.5|928.4|754
1660228800000|2022-08-11 14:40:00|938.21|929.11|933.21|924.11|938.21|929.11|932.03|922.93|811
1660229100000|2022-08-11 14:45:00|933.3|924.2|937.28|928.18|937.99|928.89|932.3|923.2|780
1660229400000|2022-08-11 14:50:00|937.35|928.25|941.68|932.58|943.44|934.34|937.22|928.12|768
1660229700000|2022-08-11 14:55:00|941.7|932.6|940|930.9|942.06|932.96|939.32|930.22|667
1660230000000|2022-08-11 15:00:00|940.05|930.95|939.61|930.51|942.03|932.93|938.32|929.22|688
1660230300000|2022-08-11 15:05:00|939.56|930.46|935.67|926.57|940.42|931.32|935.03|925.93|719
1660230600000|2022-08-11 15:10:00|935.41|926.31|934.06|924.96|937.21|928.11|934.06|924.96|722
1660230900000|2022-08-11 15:15:00|934.04|924.94|932.12|923.02|936.39|927.29|931.11|922.01|785
1660231200000|2022-08-11 15:20:00|932.18|923.08|937.01|927.91|938.2|929.1|932.04|922.94|795
1660231500000|2022-08-11 15:25:00|937.02|927.92|937.76|928.66|938.32|929.22|935.15|926.05|696
1660231800000|2022-08-11 15:30:00|937.81|928.71|940.25|931.15|941.76|932.66|937.3|928.2|775
1660232100000|2022-08-11 15:35:00|940.28|931.18|937.46|928.36|941.33|932.23|936.22|927.12|664
1660232400000|2022-08-11 15:40:00|937.44|928.34|935.59|926.49|937.51|928.41|935.33|926.23|662
1660232700000|2022-08-11 15:45:00|935.56|926.46|933.38|924.28|935.58|926.48|930.7|921.6|762
1660233000000|2022-08-11 15:50:00|933.37|924.27|932.14|923.04|933.95|924.85|930.21|921.11|829
1660233300000|2022-08-11 15:55:00|932.4|923.3|932.34|923.24|934.12|925.02|931.33|922.23|687
1660233600000|2022-08-11 16:00:00|932.14|923.04|933.34|924.24|935|925.9|931.9|922.8|613
1660233900000|2022-08-11 16:05:00|933.25|924.15|933.86|924.76|935.12|926.02|931.1|922|759
1660234200000|2022-08-11 16:10:00|933.91|924.81|931.36|922.26|935.01|925.91|930.98|921.88|711
1660234500000|2022-08-11 16:15:00|931.33|922.23|933.35|924.25|934.95|925.85|930.41|921.31|707
1660234800000|2022-08-11 16:20:00|933.39|924.29|934.48|925.38|935.3|926.2|932.15|923.05|674
1660235100000|2022-08-11 16:25:00|934.47|925.37|936.33|927.23|936.43|927.33|934.21|925.11|591
1660235400000|2022-08-11 16:30:00|936.28|927.18|936.91|927.81|938.35|929.25|935.46|926.36|607
1660235700000|2022-08-11 16:35:00|936.94|927.84|932.19|923.09|937.16|928.06|932.14|923.04|647
1660236000000|2022-08-11 16:40:00|932.23|923.13|934.87|925.77|935.06|925.96|932.03|922.93|645
1660236300000|2022-08-11 16:45:00|934.86|925.76|935.38|926.28|936.25|927.15|933.17|924.07|593
1660236600000|2022-08-11 16:50:00|935.3|926.2|936.87|927.77|936.87|927.77|934.7|925.6|561
1660236900000|2022-08-11 16:55:00|936.82|927.72|937.34|928.24|938.22|929.12|936.2|927.1|669
1660237200000|2022-08-11 17:00:00|937.27|928.17|936.49|927.39|938.25|929.15|934.97|925.87|713
1660237500000|2022-08-11 17:05:00|936.48|927.38|935.96|926.86|938.04|928.94|935.96|926.86|639
1660237800000|2022-08-11 17:10:00|935.97|926.87|937.53|928.43|938.01|928.91|935.24|926.14|649
1660238100000|2022-08-11 17:15:00|937.56|928.46|938.49|929.39|939.25|930.15|937.48|928.38|581
1660238400000|2022-08-11 17:20:00|938.45|929.35|938.25|929.15|939.17|930.07|937.09|927.99|478
1660238700000|2022-08-11 17:25:00|938.19|929.09|938.09|928.99|939.08|929.98|936.98|927.88|571
1660239000000|2022-08-11 17:30:00|938.05|928.95|936.74|927.64|938.87|929.77|936.61|927.51|540
1660239300000|2022-08-11 17:35:00|936.64|927.54|940.28|931.18|941|931.9|936.51|927.41|577
1660239600000|2022-08-11 17:40:00|940.27|931.17|939.53|930.43|941.24|932.14|939.5|930.4|552
1660239900000|2022-08-11 17:45:00|939.5|930.4|936.25|927.15|940.1|931|936.05|926.95|556
1660240200000|2022-08-11 17:50:00|936.23|927.13|937.04|927.94|937.2|928.1|935.14|926.04|651
1660240500000|2022-08-11 17:55:00|936.99|927.89|938.48|929.38|939.24|930.14|936.73|927.63|549
1660240800000|2022-08-11 18:00:00|938.31|929.21|935.25|926.15|938.5|929.4|934.77|925.67|645
1660241100000|2022-08-11 18:05:00|935.2|926.1|935.9|926.8|936.55|927.45|934.31|925.21|559
1660241400000|2022-08-11 18:10:00|935.8|926.7|927.91|918.81|936|926.9|927.87|918.77|764
1660241700000|2022-08-11 18:15:00|927.95|918.85|929.15|920.05|930.1|921|925.66|916.56|803
1660242000000|2022-08-11 18:20:00|929.22|920.12|930.96|921.86|931.99|922.89|926.4|917.3|683
1660242300000|2022-08-11 18:25:00|930.83|921.73|931.64|922.54|932.46|923.36|930.07|920.97|556
1660242600000|2022-08-11 18:30:00|931.61|922.51|931.12|922.02|932.5|923.4|929.99|920.89|577
1660242900000|2022-08-11 18:35:00|930.97|921.87|934.06|924.96|934.53|925.43|930.28|921.18|645
1660243200000|2022-08-11 18:40:00|934.09|924.99|932.87|923.77|935|925.9|932.12|923.02|653
1660243500000|2022-08-11 18:45:00|932.69|923.59|933.04|923.94|933.44|924.34|931.96|922.86|602
1660243800000|2022-08-11 18:50:00|933.07|923.97|930.51|921.41|933.1|924|929.36|920.26|610
1660244100000|2022-08-11 18:55:00|930.49|921.39|932.3|923.2|933.3|924.2|930.39|921.29|542
1660244400000|2022-08-11 19:00:00|932.38|923.28|932.86|923.76|933.12|924.02|931.03|921.93|553
1660244700000|2022-08-11 19:05:00|932.81|923.71|931.48|922.38|933.01|923.91|929.96|920.86|679
1660245000000|2022-08-11 19:10:00|931.42|922.32|927.22|918.12|932.07|922.97|927.15|918.05|714
1660245300000|2022-08-11 19:15:00|927.33|918.23|931.2|922.1|931.36|922.26|926.13|917.03|611
1660245600000|2022-08-11 19:20:00|931.23|922.13|932.25|923.15|933.25|924.15|931|921.9|488
1660245900000|2022-08-11 19:25:00|932.45|923.35|932.97|923.87|933.4|924.3|932.16|923.06|482
1660246200000|2022-08-11 19:30:00|932.96|923.86|933.27|924.17|934.25|925.15|932.24|923.14|501
1660246500000|2022-08-11 19:35:00|933.3|924.2|932.97|923.87|933.45|924.35|931.58|922.48|505
1660246800000|2022-08-11 19:40:00|932.95|923.85|934.01|924.91|934.1|925|932.13|923.03|483
1660247100000|2022-08-11 19:45:00|934.11|925.01|933.78|924.68|934.24|925.14|933.1|924|499
1660247400000|2022-08-11 19:50:00|933.83|924.73|935.17|926.07|935.35|926.25|933.29|924.19|572
1660247700000|2022-08-11 19:55:00|935.1|926|934.46|925.36|935.35|926.25|932.88|923.78|549
1660248000000|2022-08-11 20:00:00|934.6|925.5|932.35|923.25|935.6|926.5|931.53|922.43|560
1660248300000|2022-08-11 20:05:00|932.13|923.03|931.14|922.04|932.23|923.13|929.74|920.64|511
1660248600000|2022-08-11 20:10:00|931.04|921.94|934.04|924.94|935.26|926.16|930.91|921.81|424
1660248900000|2022-08-11 20:15:00|934.11|925.01|930.76|921.66|934.9|925.8|930.23|921.13|579
1660249200000|2022-08-11 20:20:00|930.84|921.74|930.94|921.84|931.4|922.3|929.82|920.72|391
1660249500000|2022-08-11 20:25:00|930.97|921.87|935.33|926.23|935.33|926.23|930.69|921.59|335
1660249800000|2022-08-11 20:30:00|935.35|926.25|936.61|927.51|937.02|927.92|934.22|925.12|406
1660250100000|2022-08-11 20:35:00|936.6|927.5|935.19|926.09|936.61|927.51|934.87|925.77|399
1660250400000|2022-08-11 20:40:00|935.18|926.08|935.27|926.17|936.08|926.98|933.92|924.82|409
1660250700000|2022-08-11 20:45:00|935.2|926.1|934.31|925.21|936.35|927.25|934.28|925.18|437
1660251000000|2022-08-11 20:50:00|934.35|925.25|934.05|924.95|935.24|926.14|933.9|924.8|350
1660251300000|2022-08-11 20:55:00|934.1|925|934.47|925.37|935.45|926.35|933.98|924.88|378
1660251600000|2022-08-11 21:00:00|934.48|925.38|934.27|925.17|934.97|925.87|933.11|924.01|218
1660251900000|2022-08-11 21:05:00|934.29|925.19|935.29|926.19|935.36|926.26|933.18|924.08|214
1660252200000|2022-08-11 21:10:00|935.26|926.16|934.02|924.92|935.44|926.34|933.87|924.77|321
1660252500000|2022-08-11 21:15:00|933.77|924.67|935.04|925.94|935.04|925.94|933.04|923.94|217
1660252800000|2022-08-11 21:20:00|935.09|925.99|934.67|925.57|935.11|926.01|934.2|925.1|191
1660253100000|2022-08-11 21:25:00|934.79|925.69|933.32|924.22|934.95|925.85|932.74|923.64|282
1660253400000|2022-08-11 21:30:00|933.35|924.25|936.13|927.03|936.2|927.1|933.26|924.16|333
1660253700000|2022-08-11 21:35:00|936.06|926.96|933.27|924.17|936.16|927.06|933.16|924.06|221
1660254000000|2022-08-11 21:40:00|933.37|924.27|931.14|922.04|933.4|924.3|930.14|921.04|288
1660254300000|2022-08-11 21:45:00|931.2|922.1|927.21|918.11|931.2|922.1|926.83|917.73|307
1660254600000|2022-08-11 21:50:00|927.25|918.15|932.55|923.45|932.71|923.61|927.21|918.11|411
1660254900000|2022-08-11 21:55:00|932.61|923.51|933.56|924.46|934.45|925.35|932.56|923.46|394
1660255200000|2022-08-11 22:00:00|933.45|924.35|932.09|922.99|933.46|924.36|930.91|921.81|485
1660255500000|2022-08-11 22:05:00|932.1|923|929.56|920.46|932.33|923.23|929.48|920.38|385
1660255800000|2022-08-11 22:10:00|929.52|920.42|930.48|921.38|931.2|922.1|928.29|919.19|356
1660256100000|2022-08-11 22:15:00|930.54|921.44|928.47|919.37|931.33|922.23|928.41|919.31|403
1660256400000|2022-08-11 22:20:00|928.48|919.38|927.73|918.63|930.04|920.94|923.08|913.98|560
1660256700000|2022-08-11 22:25:00|927.75|918.65|926.45|917.35|928.2|919.1|925.49|916.39|345
1660257000000|2022-08-11 22:30:00|926.4|917.3|927.57|918.47|928.38|919.28|926.31|917.21|351
1660257300000|2022-08-11 22:35:00|927.6|918.5|927.21|918.11|928.5|919.4|926.43|917.33|274
1660257600000|2022-08-11 22:40:00|927.25|918.15|928.37|919.27|928.45|919.35|926.39|917.29|364
1660257900000|2022-08-11 22:45:00|928.42|919.32|927.14|918.04|929.4|920.3|926.21|917.11|464
1660258200000|2022-08-11 22:50:00|927.21|918.11|924.31|915.21|927.3|918.2|924.16|915.06|543
1660258500000|2022-08-11 22:55:00|924.18|915.08|922.81|913.71|925.49|916.39|922.46|913.36|664
1660258800000|2022-08-11 23:00:00|922.91|913.81|922.56|913.46|923.11|914.01|920.24|911.14|711
1660259100000|2022-08-11 23:05:00|922.54|913.44|917.97|908.87|922.92|913.82|917.9|908.8|627
1660259400000|2022-08-11 23:10:00|917.88|908.78|921.4|912.3|922.9|913.8|917.83|908.73|653
1660259700000|2022-08-11 23:15:00|921.27|912.17|922.2|913.1|923.17|914.07|920.97|911.87|495
1660260000000|2022-08-11 23:20:00|922.17|913.07|920.32|911.22|922.54|913.44|919.24|910.14|476
1660260300000|2022-08-11 23:25:00|920.29|911.19|919.52|910.42|920.29|911.19|917.26|908.16|616
1660260600000|2022-08-11 23:30:00|919.51|910.41|919.63|910.53|920.2|911.1|918.76|909.66|565
1660260900000|2022-08-11 23:35:00|919.51|910.41|920.45|911.35|921.63|912.53|918.39|909.29|558
1660261200000|2022-08-11 23:40:00|920.5|911.4|924.35|915.25|924.5|915.4|920.1|911|162
1660261500000|2022-08-11 23:45:00|924.4|915.3|925.17|916.07|926.36|917.26|924.15|915.05|479
1660261800000|2022-08-11 23:50:00|925.1|916|925.12|916.02|926.3|917.2|924.44|915.34|494
1660262100000|2022-08-11 23:55:00|925.22|916.12|924.54|915.44|926.3|917.2|924.26|915.16|428
1660262400000|2022-08-12 00:00:00|924.56|915.46|923.49|914.39|926.58|917.48|923.4|914.3|489
1660262700000|2022-08-12 00:05:00|923.41|914.31|917.5|908.4|923.5|914.4|917.21|908.11|677
1660263000000|2022-08-12 00:10:00|917.43|908.33|909.72|900.62|919.35|910.25|908.95|899.85|706
1660263300000|2022-08-12 00:15:00|909.95|900.85|912.14|903.04|913.31|904.21|908.05|898.95|869
1660263600000|2022-08-12 00:20:00|912.12|903.02|914.6|905.5|916.1|907|911.41|902.31|617
1660263900000|2022-08-12 00:25:00|914.62|905.52|918.4|909.3|919.3|910.2|914.31|905.21|665
1660264200000|2022-08-12 00:30:00|918.24|909.14|920.82|911.72|922.35|913.25|918.12|909.02|752
1660264500000|2022-08-12 00:35:00|920.85|911.75|923.06|913.96|924.46|915.36|920.2|911.1|749
1660264800000|2022-08-12 00:40:00|923.01|913.91|922.32|913.22|923.15|914.05|921.25|912.15|610
1660265100000|2022-08-12 00:45:00|922.31|913.21|922.45|913.35|922.99|913.89|920.68|911.58|593
1660265400000|2022-08-12 00:50:00|922.28|913.18|923.45|914.35|924.19|915.09|921.84|912.74|571
1660265700000|2022-08-12 00:55:00|923.56|914.46|923.02|913.92|924.35|915.25|923.01|913.91|583
1660266000000|2022-08-12 01:00:00|923.06|913.96|925.05|915.95|926.05|916.95|922.2|913.1|595
1660266300000|2022-08-12 01:05:00|925.12|916.02|923.87|914.77|927.09|917.99|923.33|914.23|643
1660266600000|2022-08-12 01:10:00|923.92|914.82|922.6|913.5|925.45|916.35|922.35|913.25|342
1660266900000|2022-08-12 01:15:00|922.65|913.55|924.46|915.36|925.6|916.5|922.65|913.55|121
1660267200000|2022-08-12 01:20:00|924.55|915.45|924.95|915.85|925.29|916.19|924.09|914.99|433
1660267500000|2022-08-12 01:25:00|924.9|915.8|924.12|915.02|925.4|916.3|924.05|914.95|462
1660267800000|2022-08-12 01:30:00|924.19|915.09|924.75|915.65|925.3|916.2|923.18|914.08|430
1660268100000|2022-08-12 01:35:00|924.8|915.7|920.21|911.11|924.8|915.7|919.03|909.93|669
1660268400000|2022-08-12 01:40:00|920.18|911.08|921.49|912.39|923|913.9|920.18|911.08|527
1660268700000|2022-08-12 01:45:00|921.54|912.44|922.2|913.1|923.21|914.11|920.71|911.61|407
1660269000000|2022-08-12 01:50:00|922.14|913.04|921.16|912.06|922.8|913.7|921.05|911.95|469
1660269300000|2022-08-12 01:55:00|921.15|912.05|923.02|913.92|923.9|914.8|920.67|911.57|510
1660269600000|2022-08-12 02:00:00|923.06|913.96|922.32|913.22|925.14|916.04|921.81|912.71|559
1660269900000|2022-08-12 02:05:00|922.22|913.12|920.19|911.09|922.45|913.35|919.13|910.03|579
1660270200000|2022-08-12 02:10:00|920.12|911.02|915.7|906.6|920.12|911.02|914.95|905.85|691
1660270500000|2022-08-12 02:15:00|915.64|906.54|916.03|906.93|917.32|908.22|915.14|906.04|540
1660270800000|2022-08-12 02:20:00|916.1|907|919.1|910|919.83|910.73|915.93|906.83|576
1660271100000|2022-08-12 02:25:00|919.21|910.11|922.14|913.04|922.21|913.11|918.76|909.66|584
1660271400000|2022-08-12 02:30:00|922.16|913.06|924.23|915.13|924.39|915.29|921.25|912.15|681
1660271700000|2022-08-12 02:35:00|924.25|915.15|924.2|915.1|925.15|916.05|923.24|914.14|548
1660272000000|2022-08-12 02:40:00|924.15|915.05|925.95|916.85|925.95|916.85|923.85|914.75|127
1660272300000|2022-08-12 02:45:00|926.05|916.95|928.71|919.61|929.09|919.99|926|916.9|449
1660272600000|2022-08-12 02:50:00|928.8|919.7|930.73|921.63|933.3|924.2|928.62|919.52|695
1660272900000|2022-08-12 02:55:00|930.76|921.66|928.13|919.03|931.39|922.29|927.91|918.81|682
1660273200000|2022-08-12 03:00:00|928.18|919.08|929.2|920.1|929.21|920.11|926.17|917.07|613
1660273500000|2022-08-12 03:05:00|929.21|920.11|929.16|920.06|931.46|922.36|928|918.9|575
1660273800000|2022-08-12 03:10:00|929.09|919.99|930.04|920.94|930.06|920.96|928.89|919.79|482
1660274100000|2022-08-12 03:15:00|930.03|920.93|928.96|919.86|930.2|921.1|927.74|918.64|419
1660274400000|2022-08-12 03:20:00|929.05|919.95|927.88|918.78|929.12|920.02|927.24|918.14|457
1660274700000|2022-08-12 03:25:00|927.89|918.79|928.3|919.2|929.55|920.45|927.58|918.48|410
1660275000000|2022-08-12 03:30:00|928.24|919.14|928.85|919.75|928.96|919.86|926.25|917.15|497
1660275300000|2022-08-12 03:35:00|928.9|919.8|929|919.9|930.08|920.98|928.17|919.07|450
1660275600000|2022-08-12 03:40:00|928.99|919.89|928.44|919.34|929.92|920.82|928.19|919.09|409
1660275900000|2022-08-12 03:45:00|928.36|919.26|928.46|919.36|928.95|919.85|927.58|918.48|405
1660276200000|2022-08-12 03:50:00|928.49|919.39|929.37|920.27|931.45|922.35|927.16|918.06|540
1660276500000|2022-08-12 03:55:00|929.3|920.2|929.19|920.09|930.1|921|928.83|919.73|446
1660276800000|2022-08-12 04:00:00|929.14|920.04|932.18|923.08|932.18|923.08|928.87|919.77|504
1660277100000|2022-08-12 04:05:00|932.2|923.1|928.36|919.26|932.36|923.26|928.33|919.23|593
1660277400000|2022-08-12 04:10:00|928.33|919.23|929.31|920.21|930.05|920.95|928.33|919.23|445
1660277700000|2022-08-12 04:15:00|929.32|920.22|929.58|920.48|929.58|920.48|927.99|918.89|456
1660278000000|2022-08-12 04:20:00|929.45|920.35|928.55|919.45|930.23|921.13|928.24|919.14|431
1660278300000|2022-08-12 04:25:00|928.58|919.48|928.02|918.92|928.64|919.54|926.68|917.58|480
1660278600000|2022-08-12 04:30:00|928|918.9|927.23|918.13|928.4|919.3|926.76|917.66|378
1660278900000|2022-08-12 04:35:00|927.22|918.12|927.6|918.5|928.33|919.23|926.53|917.43|472
1660279200000|2022-08-12 04:40:00|927.57|918.47|928.27|919.17|928.9|919.8|927.32|918.22|448
1660279500000|2022-08-12 04:45:00|928.25|919.15|926.21|917.11|928.39|919.29|925.93|916.83|509
1660279800000|2022-08-12 04:50:00|926.3|917.2|927.25|918.15|927.85|918.75|926.15|917.05|471
1660280100000|2022-08-12 04:55:00|927.2|918.1|925.6|916.5|927.2|918.1|925.36|916.26|464
1660280400000|2022-08-12 05:00:00|925.57|916.47|926.09|916.99|926.39|917.29|925|915.9|474
1660280700000|2022-08-12 05:05:00|926.18|917.08|925.44|916.34|927.18|918.08|925.39|916.29|487
1660281000000|2022-08-12 05:10:00|925.48|916.38|927.65|918.55|928.06|918.96|925.28|916.18|476
1660281300000|2022-08-12 05:15:00|927.59|918.49|928.3|919.2|928.71|919.61|927.05|917.95|540
1660281600000|2022-08-12 05:20:00|928.35|919.25|925.72|916.62|930.15|921.05|925.72|916.62|556
1660281900000|2022-08-12 05:25:00|925.44|916.34|928.9|919.8|928.9|919.8|924.17|915.07|560
1660282200000|2022-08-12 05:30:00|928.68|919.58|927.64|918.54|930.12|921.02|927.15|918.05|526
1660282500000|2022-08-12 05:35:00|927.63|918.53|925.38|916.28|928.15|919.05|925.26|916.16|510
1660282800000|2022-08-12 05:40:00|925.27|916.17|925.6|916.5|926.18|917.08|924.08|914.98|635
1660283100000|2022-08-12 05:45:00|925.59|916.49|924.52|915.42|926.09|916.99|924.06|914.96|491
1660283400000|2022-08-12 05:50:00|924.45|915.35|925.03|915.93|925.56|916.46|923.44|914.34|504
1660283700000|2022-08-12 05:55:00|924.96|915.86|924.29|915.19|925.32|916.22|922.95|913.85|402
1660284000000|2022-08-12 06:00:00|924.28|915.18|926.15|917.05|926.19|917.09|923.83|914.73|336
1660284300000|2022-08-12 06:05:00|926.17|917.07|921.05|911.95|926.4|917.3|920.98|911.88|636
1660284600000|2022-08-12 06:10:00|921|911.9|921.04|911.94|922.25|913.15|920.6|911.5|675
1660284900000|2022-08-12 06:15:00|921.06|911.96|921.7|912.6|922.25|913.15|920.81|911.71|525
1660285200000|2022-08-12 06:20:00|921.6|912.5|921.1|912|922.3|913.2|919.01|909.91|539
1660285500000|2022-08-12 06:25:00|921.13|912.03|923.5|914.4|924.45|915.35|921.13|912.03|194
1660285800000|2022-08-12 06:30:00|923.7|914.6|919.31|910.21|924.05|914.95|918.65|909.55|380
1660286100000|2022-08-12 06:35:00|919.33|910.23|919.45|910.35|920.31|911.21|919|909.9|581
1660286400000|2022-08-12 06:40:00|919.49|910.39|917.16|908.06|919.81|910.71|916.37|907.27|636
1660286700000|2022-08-12 06:45:00|917.13|908.03|920.02|910.92|920.38|911.28|915.76|906.66|651
1660287000000|2022-08-12 06:50:00|920.04|910.94|919.92|910.82|920.35|911.25|918.73|909.63|456
1660287300000|2022-08-12 06:55:00|919.91|910.81|921.53|912.43|921.88|912.78|919.75|910.65|517
1660287600000|2022-08-12 07:00:00|921.55|912.45|919.02|909.92|921.78|912.68|918.45|909.35|613
1660287900000|2022-08-12 07:05:00|919.1|910|923.25|914.15|923.51|914.41|918.21|909.11|615
1660288200000|2022-08-12 07:10:00|923.21|914.11|923.27|914.17|924.2|915.1|922.76|913.66|610
1660288500000|2022-08-12 07:15:00|923.3|914.2|922.42|913.32|923.46|914.36|921.8|912.7|598
1660288800000|2022-08-12 07:20:00|922.45|913.35|924.11|915.01|924.24|915.14|921.37|912.27|609
1660289100000|2022-08-12 07:25:00|924.1|915|923.94|914.84|925.32|916.22|923.12|914.02|596
1660289400000|2022-08-12 07:30:00|923.95|914.85|922.43|913.33|924.02|914.92|922.34|913.24|462
1660289700000|2022-08-12 07:35:00|922.46|913.36|922.45|913.35|923.34|914.24|921.9|912.8|538
1660290000000|2022-08-12 07:40:00|922.53|913.43|921.67|912.57|924.43|915.33|921.37|912.27|534
1660290300000|2022-08-12 07:45:00|921.52|912.42|926.72|917.62|927.05|917.95|921.52|912.42|529
1660290600000|2022-08-12 07:50:00|926.76|917.66|927.36|918.26|927.41|918.31|926.18|917.08|492
1660290900000|2022-08-12 07:55:00|927.37|918.27|927.38|918.28|927.5|918.4|926.05|916.95|405
1660291200000|2022-08-12 08:00:00|927.4|918.3|927.32|918.22|928.3|919.2|925.62|916.52|550
1660291500000|2022-08-12 08:05:00|927.45|918.35|929.39|920.29|930.2|921.1|927.26|918.16|474
1660291800000|2022-08-12 08:10:00|929.37|920.27|930.39|921.29|930.49|921.39|927.25|918.15|464
1660292100000|2022-08-12 08:15:00|930.55|921.45|932.28|923.18|932.35|923.25|929.88|920.78|592
1660292400000|2022-08-12 08:20:00|932.33|923.23|932.18|923.08|932.85|923.75|930.32|921.22|491
1660292700000|2022-08-12 08:25:00|932.19|923.09|931.63|922.53|932.35|923.25|930.97|921.87|420
1660293000000|2022-08-12 08:30:00|931.64|922.54|929.8|920.7|932.3|923.2|929.75|920.65|428
1660293300000|2022-08-12 08:35:00|929.79|920.69|931.42|922.32|932.08|922.98|928.15|919.05|457
1660293600000|2022-08-12 08:40:00|931.48|922.38|931.42|922.32|932.65|923.55|931.29|922.19|505
1660293900000|2022-08-12 08:45:00|931.37|922.27|933.35|924.25|935.57|926.47|930.88|921.78|493
1660294200000|2022-08-12 08:50:00|933.41|924.31|931.01|921.91|933.5|924.4|930.94|921.84|505
1660294500000|2022-08-12 08:55:00|931|921.9|930.51|921.41|931.62|922.52|930.1|921|417
1660294800000|2022-08-12 09:00:00|930.49|921.39|932.11|923.01|933.12|924.02|930.17|921.07|543
1660295100000|2022-08-12 09:05:00|932.13|923.03|935.28|926.18|937.05|927.95|930.28|921.18|577
1660295400000|2022-08-12 09:10:00|935.37|926.27|935.04|925.94|936.18|927.08|934.14|925.04|566
1660295700000|2022-08-12 09:15:00|934.98|925.88|937.45|928.35|937.53|928.43|933.01|923.91|540
1660296000000|2022-08-12 09:20:00|937.4|928.3|939.02|929.92|939.73|930.63|936.3|927.2|554
1660296300000|2022-08-12 09:25:00|939.1|930|939.48|930.38|940.54|931.44|938.51|929.41|588
1660296600000|2022-08-12 09:30:00|939.53|930.43|937.3|928.2|940.25|931.15|936.9|927.8|558
1660296900000|2022-08-12 09:35:00|937.38|928.28|940.72|931.62|940.74|931.64|937.28|928.18|505
1660297200000|2022-08-12 09:40:00|940.75|931.65|939.08|929.98|941.4|932.3|938.37|929.27|475
1660297500000|2022-08-12 09:45:00|939.05|929.95|938.33|929.23|939.2|930.1|935.06|925.96|654
1660297800000|2022-08-12 09:50:00|938.45|929.35|940.77|931.67|941.3|932.2|938.4|929.3|677
1660298100000|2022-08-12 09:55:00|940.85|931.75|936.12|927.02|941.55|932.45|935.02|925.92|768
1660298400000|2022-08-12 10:00:00|936.14|927.04|935.31|926.21|941.55|932.45|934.82|925.72|760
1660298700000|2022-08-12 10:05:00|935.28|926.18|934.93|925.83|936.56|927.46|933.88|924.78|581
1660299000000|2022-08-12 10:10:00|934.9|925.8|936.16|927.06|936.25|927.15|932.4|923.3|637
1660299300000|2022-08-12 10:15:00|936.18|927.08|933.19|924.09|936.18|927.08|932.98|923.88|577
1660299600000|2022-08-12 10:20:00|933.18|924.08|932.1|923|933.23|924.13|931.15|922.05|654
1660299900000|2022-08-12 10:25:00|932.18|923.08|930.47|921.37|932.51|923.41|929.49|920.39|550
1660300200000|2022-08-12 10:30:00|930.51|921.41|931.31|922.21|932.31|923.21|930.1|921|539
1660300500000|2022-08-12 10:35:00|931.32|922.22|924.2|915.1|931.73|922.63|924.2|915.1|605
1660300800000|2022-08-12 10:40:00|924.19|915.09|924.53|915.43|926.55|917.45|922.79|913.69|701
1660301100000|2022-08-12 10:45:00|924.67|915.57|922|912.9|925.71|916.61|921.46|912.36|579
1660301400000|2022-08-12 10:50:00|921.98|912.88|919.9|910.8|922.27|913.17|917.84|908.74|704
1660301700000|2022-08-12 10:55:00|919.88|910.78|916.59|907.49|921.08|911.98|915.73|906.63|759
1660302000000|2022-08-12 11:00:00|916.55|907.45|916.1|907|919.25|910.15|912.99|903.89|729
1660302300000|2022-08-12 11:05:00|916.15|907.05|919|909.9|919.14|910.04|915.18|906.08|626
1660302600000|2022-08-12 11:10:00|918.95|909.85|919.83|910.73|920.33|911.23|917.03|907.93|593
1660302900000|2022-08-12 11:15:00|919.88|910.78|918.77|909.67|921.35|912.25|918.37|909.27|669
1660303200000|2022-08-12 11:20:00|918.32|909.22|918.01|908.91|919.15|910.05|916.25|907.15|506
1660303500000|2022-08-12 11:25:00|917.95|908.85|916.9|907.8|918.39|909.29|915.83|906.73|220
1660303800000|2022-08-12 11:30:00|916.89|907.79|912.19|903.09|916.89|907.79|908.98|899.88|635
1660304100000|2022-08-12 11:35:00|912.18|903.08|914.05|904.95|914.45|905.35|911.17|902.07|769
1660304400000|2022-08-12 11:40:00|913.9|904.8|915.43|906.33|916.87|907.77|913.47|904.37|607
1660304700000|2022-08-12 11:45:00|915.32|906.22|915.39|906.29|917.44|908.34|914.71|905.61|527
1660305000000|2022-08-12 11:50:00|915.46|906.36|915.04|905.94|915.85|906.75|914.72|905.62|282
1660305300000|2022-08-12 11:55:00|915.12|906.02|915.34|906.24|916.49|907.39|914.77|905.67|661
1660305600000|2022-08-12 12:00:00|915.39|906.29|916.49|907.39|916.65|907.55|914.65|905.55|605
1660305900000|2022-08-12 12:05:00|916.34|907.24|920.57|911.47|921.45|912.35|915.88|906.78|714
1660306200000|2022-08-12 12:10:00|920.6|911.5|919.95|910.85|921.12|912.02|918.23|909.13|655
1660306500000|2022-08-12 12:15:00|919.94|910.84|920.95|911.85|920.95|911.85|918|908.9|569
1660306800000|2022-08-12 12:20:00|920.9|911.8|921.56|912.46|922.33|913.23|920.72|911.62|175
1660307100000|2022-08-12 12:25:00|921.61|912.51|920.14|911.04|922.18|913.08|919.9|910.8|396
1660307400000|2022-08-12 12:30:00|920.13|911.03|921.79|912.69|922.35|913.25|919.7|910.6|557
1660307700000|2022-08-12 12:35:00|921.85|912.75|924.38|915.28|925.13|916.03|921.79|912.69|583
1660308000000|2022-08-12 12:40:00|924.35|915.25|925.81|916.71|927.28|918.18|924.35|915.25|574
1660308300000|2022-08-12 12:45:00|925.79|916.69|927.4|918.3|927.96|918.86|923.73|914.63|718
1660308600000|2022-08-12 12:50:00|927.34|918.24|926.12|917.02|927.45|918.35|925.5|916.4|463
1660308900000|2022-08-12 12:55:00|926.02|916.92|927.29|918.19|927.52|918.42|924.83|915.73|479
1660309200000|2022-08-12 13:00:00|927.25|918.15|930.41|921.31|930.96|921.86|924.31|915.21|636
1660309500000|2022-08-12 13:05:00|930.48|921.38|931.03|921.93|933.06|923.96|930.13|921.03|600
1660309800000|2022-08-12 13:10:00|931.2|922.1|930.27|921.17|931.93|922.83|928.48|919.38|473
1660310100000|2022-08-12 13:15:00|930.2|921.1|928.43|919.33|931.23|922.13|927.35|918.25|527
1660310400000|2022-08-12 13:20:00|928.35|919.25|927.56|918.46|930.46|921.36|927.17|918.07|577
1660310700000|2022-08-12 13:25:00|927.51|918.41|928.66|919.56|930.29|921.19|927.51|918.41|562
1660311000000|2022-08-12 13:30:00|928.7|919.6|927.56|918.46|930.87|921.77|926.16|917.06|879
1660311300000|2022-08-12 13:35:00|927.35|918.25|929.25|920.15|929.33|920.23|925.15|916.05|847
1660311600000|2022-08-12 13:40:00|929.26|920.16|934.27|925.17|934.75|925.65|929.15|920.05|879
1660311900000|2022-08-12 13:45:00|934.26|925.16|931.33|922.23|934.9|925.8|930.15|921.05|831
1660312200000|2022-08-12 13:50:00|931.31|922.21|932.22|923.12|934.64|925.54|930.49|921.39|803
1660312500000|2022-08-12 13:55:00|932.24|923.14|933.53|924.43|934|924.9|930.91|921.81|759
1660312800000|2022-08-12 14:00:00|933.55|924.45|933.46|924.36|934.67|925.57|929.16|920.06|966
1660313100000|2022-08-12 14:05:00|933.47|924.37|934.05|924.95|934.4|925.3|931.01|921.91|778
1660313400000|2022-08-12 14:10:00|934.08|924.98|934.36|925.26|937.5|928.4|934.01|924.91|783
1660313700000|2022-08-12 14:15:00|934.43|925.33|938.04|928.94|938.52|929.42|933.21|924.11|772
1660314000000|2022-08-12 14:20:00|938.12|929.02|939|929.9|939.93|930.83|937.27|928.17|631
1660314300000|2022-08-12 14:25:00|938.7|929.6|936.66|927.56|939|929.9|935.11|926.01|749
1660314600000|2022-08-12 14:30:00|937.08|927.98|939.23|930.13|939.89|930.79|936.36|927.26|673
1660314900000|2022-08-12 14:35:00|939.2|930.1|936.15|927.05|940.2|931.1|935.4|926.3|753
1660315200000|2022-08-12 14:40:00|936.12|927.02|935.18|926.08|936.3|927.2|933|923.9|714
1660315500000|2022-08-12 14:45:00|935.23|926.13|931.72|922.62|935.97|926.87|931.4|922.3|650
1660315800000|2022-08-12 14:50:00|931.76|922.66|933.58|924.48|934.24|925.14|931.76|922.66|593
1660316100000|2022-08-12 14:55:00|933.45|924.35|934.08|924.98|934.7|925.6|933.09|923.99|625
1660316400000|2022-08-12 15:00:00|934.02|924.92|936.84|927.74|938.44|929.34|933.28|924.18|700
1660316700000|2022-08-12 15:05:00|936.88|927.78|933.83|924.73|936.93|927.83|933.47|924.37|613
1660317000000|2022-08-12 15:10:00|933.84|924.74|936.26|927.16|936.35|927.25|933.18|924.08|596
1660317300000|2022-08-12 15:15:00|936.24|927.14|937.65|928.55|938.4|929.3|935.89|926.79|608
1660317600000|2022-08-12 15:20:00|937.66|928.56|945.32|936.22|946.45|937.35|937.58|928.48|834
1660317900000|2022-08-12 15:25:00|945.4|936.3|947.83|938.73|950.73|941.63|945.05|935.95|860
1660318200000|2022-08-12 15:30:00|947.86|938.76|946|936.9|950.44|941.34|945.17|936.07|796
1660318500000|2022-08-12 15:35:00|945.97|936.87|948.25|939.15|949.79|940.69|945.24|936.14|726
1660318800000|2022-08-12 15:40:00|948.17|939.07|943.55|934.45|949.15|940.05|942.45|933.35|783
1660319100000|2022-08-12 15:45:00|943.46|934.36|944.54|935.44|945.5|936.4|943.24|934.14|600
1660319400000|2022-08-12 15:50:00|944.47|935.37|944.83|935.73|946.3|937.2|943.09|933.99|670
1660319700000|2022-08-12 15:55:00|944.82|935.72|942.25|933.15|945.7|936.6|942.25|933.15|603
1660320000000|2022-08-12 16:00:00|942.34|933.24|946.76|937.66|948.14|939.04|942.25|933.15|801
1660320300000|2022-08-12 16:05:00|946.75|937.65|944.93|935.83|946.76|937.66|944.14|935.04|726
1660320600000|2022-08-12 16:10:00|944.95|935.85|945.49|936.39|946.45|937.35|942.61|933.51|762
1660320900000|2022-08-12 16:15:00|945.52|936.42|945.55|936.45|946.69|937.59|945.12|936.02|678
1660321200000|2022-08-12 16:20:00|945.49|936.39|944.03|934.93|945.62|936.52|943.48|934.38|740
1660321500000|2022-08-12 16:25:00|943.9|934.8|944.62|935.52|944.66|935.56|943.21|934.11|608
1660321800000|2022-08-12 16:30:00|944.6|935.5|942.15|933.05|944.6|935.5|942.05|932.95|670
1660322100000|2022-08-12 16:35:00|942.13|933.03|941.42|932.32|942.43|933.33|940.7|931.6|676
1660322400000|2022-08-12 16:40:00|941.54|932.44|941.9|932.8|942.35|933.25|940.46|931.36|603
1660322700000|2022-08-12 16:45:00|941.88|932.78|942.2|933.1|943.25|934.15|940.7|931.6|542
1660323000000|2022-08-12 16:50:00|942.22|933.12|940.53|931.43|943.05|933.95|940.01|930.91|643
1660323300000|2022-08-12 16:55:00|940.54|931.44|938.95|929.85|940.63|931.53|938.38|929.28|464
1660323600000|2022-08-12 17:00:00|939.15|930.05|939.39|930.29|941.22|932.12|938.87|929.77|604
1660323900000|2022-08-12 17:05:00|939.4|930.3|940.85|931.75|941.28|932.18|939.06|929.96|533
1660324200000|2022-08-12 17:10:00|940.63|931.53|939.75|930.65|941.2|932.1|939|929.9|462
1660324500000|2022-08-12 17:15:00|939.68|930.58|940.7|931.6|941.6|932.5|939.25|930.15|575
1660324800000|2022-08-12 17:20:00|940.75|931.65|938.95|929.85|941.33|932.23|938.93|929.83|463
1660325100000|2022-08-12 17:25:00|939|929.9|939.3|930.2|939.82|930.72|938.67|929.57|447
1660325400000|2022-08-12 17:30:00|939.32|930.22|938.65|929.55|940.3|931.2|937.36|928.26|521
1660325700000|2022-08-12 17:35:00|938.56|929.46|938.05|928.95|939.28|930.18|937.97|928.87|553
1660326000000|2022-08-12 17:40:00|938.04|928.94|937.44|928.34|938.41|929.31|936.89|927.79|490
1660326300000|2022-08-12 17:45:00|937.41|928.31|937.21|928.11|937.72|928.62|936.65|927.55|387
1660326600000|2022-08-12 17:50:00|937.22|928.12|937.6|928.5|938.14|929.04|936.49|927.39|442
1660326900000|2022-08-12 17:55:00|937.48|928.38|938.35|929.25|939.28|930.18|937.3|928.2|477
1660327200000|2022-08-12 18:00:00|938.37|929.27|940.63|931.53|940.63|931.53|938.1|929|536
1660327500000|2022-08-12 18:05:00|940.64|931.54|938.45|929.35|940.7|931.6|938|928.9|485
1660327800000|2022-08-12 18:10:00|938.44|929.34|940.02|930.92|940.35|931.25|938.42|929.32|305
1660328100000|2022-08-12 18:15:00|940|930.9|939.5|930.4|940.39|931.29|939.19|930.09|431
1660328400000|2022-08-12 18:20:00|939.57|930.47|940.27|931.17|940.46|931.36|938.54|929.44|468
1660328700000|2022-08-12 18:25:00|940.3|931.2|940.42|931.32|940.77|931.67|939.45|930.35|452
1660329000000|2022-08-12 18:30:00|940.47|931.37|944.38|935.28|944.4|935.3|940.31|931.21|623
1660329300000|2022-08-12 18:35:00|944.42|935.32|943.58|934.48|945.43|936.33|943.05|933.95|659
1660329600000|2022-08-12 18:40:00|943.51|934.41|946.44|937.34|951.09|941.99|943.11|934.01|845
1660329900000|2022-08-12 18:45:00|946.37|937.27|943.91|934.81|948|938.9|942.23|933.13|776
1660330200000|2022-08-12 18:50:00|943.92|934.82|946.19|937.09|946.42|937.32|943.3|934.2|652
1660330500000|2022-08-12 18:55:00|946.24|937.14|944.98|935.88|946.98|937.88|944.3|935.2|660
1660330800000|2022-08-12 19:00:00|945.04|935.94|943.5|934.4|946.3|937.2|943.35|934.25|579
1660331100000|2022-08-12 19:05:00|943.52|934.42|944.21|935.11|945.48|936.38|943.25|934.15|644
1660331400000|2022-08-12 19:10:00|944.25|935.15|945.59|936.49|946.68|937.58|943.97|934.87|518
1660331700000|2022-08-12 19:15:00|945.58|936.48|948.35|939.25|949.24|940.14|944.53|935.43|673
1660332000000|2022-08-12 19:20:00|948.22|939.12|947.66|938.56|949.09|939.99|947.13|938.03|568
1660332300000|2022-08-12 19:25:00|947.64|938.54|948.31|939.21|948.87|939.77|947|937.9|536
1660332600000|2022-08-12 19:30:00|948.39|939.29|946.37|937.27|949.42|940.32|945.45|936.35|627
1660332900000|2022-08-12 19:35:00|946.34|937.24|945.1|936|947.25|938.15|945.02|935.92|539
1660333200000|2022-08-12 19:40:00|945.07|935.97|946.28|937.18|947.05|937.95|944.9|935.8|586
1660333500000|2022-08-12 19:45:00|946.3|937.2|943.13|934.03|947.64|938.54|942.94|933.84|685
1660333800000|2022-08-12 19:50:00|943.23|934.13|944.12|935.02|945.05|935.95|942.9|933.8|618
1660334100000|2022-08-12 19:55:00|944|934.9|945.1|936|946.2|937.1|944|934.9|591
1660334400000|2022-08-12 20:00:00|945.08|935.98|942.3|933.2|945.35|936.25|941.55|932.45|669
1660334700000|2022-08-12 20:05:00|942.32|933.22|943.34|934.24|943.75|934.65|942.12|933.02|483
1660335000000|2022-08-12 20:10:00|943.35|934.25|941.46|932.36|943.64|934.54|940.92|931.82|404
1660335300000|2022-08-12 20:15:00|941.44|932.34|939.28|930.18|942.07|932.97|939.01|929.91|329
1660335600000|2022-08-12 20:20:00|939.33|930.23|937.94|928.84|939.5|930.4|937.28|928.18|455
1660335900000|2022-08-12 20:25:00|937.91|928.81|937.39|928.29|938.31|929.21|936.27|927.17|367
1660336200000|2022-08-12 20:30:00|937.38|928.28|936.72|927.62|939.18|930.08|935.56|926.46|467
1660336500000|2022-08-12 20:35:00|936.73|927.63|938.33|929.23|939.99|930.89|936.15|927.05|398
1660336800000|2022-08-12 20:40:00|938.31|929.21|939.42|930.32|939.87|930.77|938.17|929.07|245
1660337100000|2022-08-12 20:45:00|939.43|930.33|939.26|930.16|941.3|932.2|939.18|930.08|241
1660337400000|2022-08-12 20:50:00|939.29|930.19|943.36|934.26|943.86|934.76|939.29|930.19|318
1660337700000|2022-08-12 20:55:00|943.41|934.31|946.84|937.74|948.47|939.37|943.38|934.28|432
1660374000000|2022-08-13 07:00:00|957.65|948.55|958.23|949.13|960.18|951.08|957.52|948.42|434
1660374300000|2022-08-13 07:05:00|958.21|949.11|958.3|949.2|959.1|950|957.06|947.96|369
1660374600000|2022-08-13 07:10:00|958.25|949.15|958.3|949.2|959.38|950.28|957.3|948.2|313
1660374900000|2022-08-13 07:15:00|958.26|949.16|956.55|947.45|958.36|949.26|956.12|947.02|369
1660375200000|2022-08-13 07:20:00|956.58|947.48|957.13|948.03|958.48|949.38|956.19|947.09|433
1660375500000|2022-08-13 07:25:00|957.14|948.04|959.34|950.24|959.4|950.3|957.1|948|309
1660375800000|2022-08-13 07:30:00|959.33|950.23|959.89|950.79|961.29|952.19|958.41|949.31|380
1660376100000|2022-08-13 07:35:00|959.87|950.77|958.51|949.41|959.9|950.8|958.14|949.04|348
1660376400000|2022-08-13 07:40:00|958.52|949.42|958.07|948.97|959.36|950.26|958.02|948.92|319
1660376700000|2022-08-13 07:45:00|958.06|948.96|956.18|947.08|958.24|949.14|956.12|947.02|255
1660377000000|2022-08-13 07:50:00|956.16|947.06|951.3|942.2|956.16|947.06|951.29|942.19|414
1660377300000|2022-08-13 07:55:00|951.31|942.21|952.21|943.11|953.09|943.99|951.31|942.21|397
1660377600000|2022-08-13 08:00:00|952.16|943.06|953.64|944.54|954.49|945.39|952.05|942.95|473
1660377900000|2022-08-13 08:05:00|953.66|944.56|953.74|944.64|954.71|945.61|953.52|944.42|436
1660378200000|2022-08-13 08:10:00|953.75|944.65|952.36|943.26|954.59|945.49|951.96|942.86|352
1660378500000|2022-08-13 08:15:00|952.37|943.27|953.28|944.18|954.79|945.69|952.37|943.27|435
1660378800000|2022-08-13 08:20:00|953.29|944.19|953.33|944.23|954.21|945.11|952.21|943.11|456
1660379100000|2022-08-13 08:25:00|953.32|944.22|956.64|947.54|956.64|947.54|952.39|943.29|438
1660379400000|2022-08-13 08:30:00|956.61|947.51|958.41|949.31|958.42|949.32|956.34|947.24|437
1660379700000|2022-08-13 08:35:00|958.42|949.32|958.13|949.03|959.88|950.78|955.62|946.52|470
1660380000000|2022-08-13 08:40:00|958.08|948.98|953.46|944.36|958.42|949.32|953.46|944.36|542
1660380300000|2022-08-13 08:45:00|953.48|944.38|951.98|942.88|954.64|945.54|951.54|942.44|426
1660380600000|2022-08-13 08:50:00|951.99|942.89|951.01|941.91|953.3|944.2|950.31|941.21|536
1660380900000|2022-08-13 08:55:00|951|941.9|950.44|941.34|951.55|942.45|949.29|940.19|572
1660381200000|2022-08-13 09:00:00|950.4|941.3|949.23|940.13|951.04|941.94|948.27|939.17|490
1660381500000|2022-08-13 09:05:00|949.19|940.09|950.2|941.1|950.22|941.12|947.52|938.42|524
1660381800000|2022-08-13 09:10:00|950.19|941.09|951.21|942.11|951.41|942.31|949.65|940.55|400
1660382100000|2022-08-13 09:15:00|951.22|942.12|952.24|943.14|952.36|943.26|950.15|941.05|474
1660382400000|2022-08-13 09:20:00|952.25|943.15|954.65|945.55|955.41|946.31|951.92|942.82|481
1660382700000|2022-08-13 09:25:00|954.66|945.56|955.25|946.15|956.39|947.29|954.31|945.21|424
1660383000000|2022-08-13 09:30:00|955.3|946.2|955.05|945.95|956.46|947.36|954.96|945.86|484
1660383300000|2022-08-13 09:35:00|955.01|945.91|955.58|946.48|956.2|947.1|954.83|945.73|318
1660383600000|2022-08-13 09:40:00|955.92|946.82|956.15|947.05|956.17|947.07|955.32|946.22|334
1660383900000|2022-08-13 09:45:00|956.12|947.02|957.42|948.32|958.15|949.05|955.84|946.74|387
1660384200000|2022-08-13 09:50:00|957.46|948.36|958.92|949.82|958.99|949.89|956.73|947.63|469
1660384500000|2022-08-13 09:55:00|958.91|949.81|957.26|948.16|959.02|949.92|956.74|947.64|472
1660384800000|2022-08-13 10:00:00|957.27|948.17|957.38|948.28|957.7|948.6|956.59|947.49|388
1660385100000|2022-08-13 10:05:00|957.39|948.29|956.42|947.32|958.18|949.08|956.11|947.01|467
1660385400000|2022-08-13 10:10:00|956.41|947.31|954.72|945.62|958.2|949.1|953.63|944.53|451
1660385700000|2022-08-13 10:15:00|954.71|945.61|954.16|945.06|955.11|946.01|952.25|943.15|431
1660386000000|2022-08-13 10:20:00|954.12|945.02|954.49|945.39|955.36|946.26|953.33|944.23|389
1660386300000|2022-08-13 10:25:00|954.43|945.33|954.43|945.33|955.34|946.24|953.76|944.66|282
1660386600000|2022-08-13 10:30:00|954.41|945.31|956.27|947.17|956.37|947.27|954.25|945.15|408
1660386900000|2022-08-13 10:35:00|956.28|947.18|956.22|947.12|957.16|948.06|956.12|947.02|304
1660387200000|2022-08-13 10:40:00|956.24|947.14|955.62|946.52|956.54|947.44|954.64|945.54|416
1660387500000|2022-08-13 10:45:00|955.69|946.59|955.36|946.26|956.45|947.35|955.35|946.25|272
1660387800000|2022-08-13 10:50:00|955.37|946.27|954.17|945.07|955.48|946.38|953.6|944.5|382
1660388100000|2022-08-13 10:55:00|954.18|945.08|956.27|947.17|956.37|947.27|954.14|945.04|418
1660388400000|2022-08-13 11:00:00|956.26|947.16|956.54|947.44|957.2|948.1|956.14|947.04|393
1660388700000|2022-08-13 11:05:00|956.59|947.49|956.55|947.45|957.09|947.99|955.38|946.28|374
1660389000000|2022-08-13 11:10:00|956.56|947.46|955.17|946.07|957.14|948.04|955.12|946.02|399
1660389300000|2022-08-13 11:15:00|955.16|946.06|956.34|947.24|956.62|947.52|954.38|945.28|295
1660389600000|2022-08-13 11:20:00|956.33|947.23|955.66|946.56|956.34|947.24|954.94|945.84|336
1660389900000|2022-08-13 11:25:00|955.67|946.57|954.61|945.51|956.16|947.06|954.2|945.1|328
1660390200000|2022-08-13 11:30:00|954.6|945.5|954.04|944.94|954.6|945.5|953.94|944.84|285
1660390500000|2022-08-13 11:35:00|954.07|944.97|951.28|942.18|954.12|945.02|950.66|941.56|386
1660390800000|2022-08-13 11:40:00|951.29|942.19|949.64|940.54|951.29|942.19|948.34|939.24|514
1660391100000|2022-08-13 11:45:00|949.69|940.59|953.04|943.94|953.62|944.52|949.69|940.59|366
1660391400000|2022-08-13 11:50:00|953.14|944.04|954.17|945.07|954.73|945.63|953.14|944.04|336
1660391700000|2022-08-13 11:55:00|954.14|945.04|954.11|945.01|954.69|945.59|953.46|944.36|223
1660392000000|2022-08-13 12:00:00|954.06|944.96|953.31|944.21|954.06|944.96|952.51|943.41|276
1660392300000|2022-08-13 12:05:00|953.3|944.2|953.78|944.68|953.84|944.74|953.29|944.19|204
1660392600000|2022-08-13 12:10:00|953.79|944.69|952.33|943.23|953.89|944.79|951.58|942.48|301
1660392900000|2022-08-13 12:15:00|952.35|943.25|953.45|944.35|953.48|944.38|952.12|943.02|179
1660393200000|2022-08-13 12:20:00|953.47|944.37|951.7|942.6|953.62|944.52|951.44|942.34|215
1660393500000|2022-08-13 12:25:00|951.71|942.61|949.4|940.3|951.72|942.62|948.22|939.12|588
1660393800000|2022-08-13 12:30:00|949.41|940.31|947.38|938.28|951.29|942.19|947.29|938.19|482
1660394100000|2022-08-13 12:35:00|947.36|938.26|947.67|938.57|947.69|938.59|945.22|936.12|644
1660394400000|2022-08-13 12:40:00|947.76|938.66|949.63|940.53|949.69|940.59|947.73|938.63|468
1660394700000|2022-08-13 12:45:00|949.65|940.55|950.33|941.23|950.87|941.77|949.51|940.41|303
1660395000000|2022-08-13 12:50:00|950.35|941.25|952.52|943.42|953.57|944.47|950.35|941.25|369
1660395300000|2022-08-13 12:55:00|952.54|943.44|953.29|944.19|953.73|944.63|952.23|943.13|293
1660395600000|2022-08-13 13:00:00|953.26|944.16|953.37|944.27|953.67|944.57|952.34|943.24|365
1660395900000|2022-08-13 13:05:00|953.39|944.29|953.36|944.26|953.47|944.37|953.09|943.99|209
1660396200000|2022-08-13 13:10:00|953.33|944.23|952.75|943.65|953.41|944.31|952.42|943.32|210
1660396500000|2022-08-13 13:15:00|952.66|943.56|951.47|942.37|953.26|944.16|950.82|941.72|300
1660396800000|2022-08-13 13:20:00|951.46|942.36|953.3|944.2|953.41|944.31|951.4|942.3|305
1660397100000|2022-08-13 13:25:00|953.28|944.18|952.67|943.57|953.49|944.39|952.26|943.16|317
1660397400000|2022-08-13 13:30:00|952.65|943.55|951.7|942.6|952.67|943.57|951.51|942.41|384
1660397700000|2022-08-13 13:35:00|951.69|942.59|953.62|944.52|954.29|945.19|951.43|942.33|396
1660398000000|2022-08-13 13:40:00|953.63|944.53|954.7|945.6|954.84|945.74|953.62|944.52|345
1660398300000|2022-08-13 13:45:00|954.71|945.61|950.98|941.88|954.73|945.63|950.21|941.11|470
1660398600000|2022-08-13 13:50:00|950.96|941.86|950.72|941.62|952.32|943.22|950.49|941.39|495
1660398900000|2022-08-13 13:55:00|950.68|941.58|951.35|942.25|951.74|942.64|948.69|939.59|471
1660399200000|2022-08-13 14:00:00|951.34|942.24|950.4|941.3|951.43|942.33|949.66|940.56|445
1660399500000|2022-08-13 14:05:00|950.39|941.29|951.63|942.53|952.28|943.18|950.35|941.25|435
1660399800000|2022-08-13 14:10:00|951.64|942.54|951.63|942.53|952.28|943.18|950.56|941.46|448
1660400100000|2022-08-13 14:15:00|951.66|942.56|952.33|943.23|952.55|943.45|950.62|941.52|378
1660400400000|2022-08-13 14:20:00|952.32|943.22|952.45|943.35|953.71|944.61|951.67|942.57|465
1660400700000|2022-08-13 14:25:00|952.53|943.43|952.98|943.88|953.32|944.22|952.35|943.25|366
1660401000000|2022-08-13 14:30:00|952.96|943.86|953.16|944.06|953.64|944.54|952.25|943.15|360
1660401300000|2022-08-13 14:35:00|953.17|944.07|954.42|945.32|954.51|945.41|953.09|943.99|382
1660401600000|2022-08-13 14:40:00|954.41|945.31|949.74|940.64|954.43|945.33|949.69|940.59|456
1660401900000|2022-08-13 14:45:00|949.75|940.65|951.24|942.14|952.1|943|949.61|940.51|474
1660402200000|2022-08-13 14:50:00|951.23|942.13|952.15|943.05|952.59|943.49|951.22|942.12|394
1660402500000|2022-08-13 14:55:00|952.16|943.06|952.12|943.02|952.28|943.18|951.21|942.11|331
1660402800000|2022-08-13 15:00:00|952.13|943.03|954.36|945.26|954.39|945.29|951.37|942.27|494
1660403100000|2022-08-13 15:05:00|954.37|945.27|957.29|948.19|957.33|948.23|954.37|945.27|520
1660403400000|2022-08-13 15:10:00|957.27|948.17|955.08|945.98|958.7|949.6|955.06|945.96|499
1660403700000|2022-08-13 15:15:00|955.17|946.07|954.43|945.33|957.32|948.22|954.43|945.33|482
1660404000000|2022-08-13 15:20:00|954.4|945.3|953.13|944.03|954.43|945.33|952.45|943.35|397
1660404300000|2022-08-13 15:25:00|953.15|944.05|951.09|941.99|953.2|944.1|951.01|941.91|310
1660404600000|2022-08-13 15:30:00|951.13|942.03|951.31|942.21|952.33|943.23|950.07|940.97|388
1660404900000|2022-08-13 15:35:00|951.3|942.2|952.55|943.45|952.57|943.47|951.23|942.13|337
1660405200000|2022-08-13 15:40:00|952.54|943.44|952.45|943.35|952.55|943.45|950.58|941.48|357
1660405500000|2022-08-13 15:45:00|952.44|943.34|953.53|944.43|954.29|945.19|951.6|942.5|342
1660405800000|2022-08-13 15:50:00|953.54|944.44|952.23|943.13|953.58|944.48|952.11|943.01|263
1660406100000|2022-08-13 15:55:00|952.24|943.14|952.42|943.32|953.64|944.54|952.2|943.1|256
1660406400000|2022-08-13 16:00:00|952.41|943.31|955.33|946.23|955.45|946.35|952.4|943.3|440
1660406700000|2022-08-13 16:05:00|955.37|946.27|954.34|945.24|955.61|946.51|952.05|942.95|528
1660407000000|2022-08-13 16:10:00|954.18|945.08|953.76|944.66|954.4|945.3|953.29|944.19|367
1660407300000|2022-08-13 16:15:00|953.73|944.63|953.36|944.26|954.23|945.13|952.78|943.68|249
1660407600000|2022-08-13 16:20:00|953.35|944.25|951.59|942.49|954.4|945.3|951.48|942.38|375
1660407900000|2022-08-13 16:25:00|951.57|942.47|952.55|943.45|953.57|944.47|951.18|942.08|394
1660408200000|2022-08-13 16:30:00|952.57|943.47|952.16|943.06|953.2|944.1|951.49|942.39|373
1660408500000|2022-08-13 16:35:00|952.14|943.04|954.1|945|956.58|947.48|951.33|942.23|469
1660408800000|2022-08-13 16:40:00|954.06|944.96|953.4|944.3|955.53|946.43|953.27|944.17|370
1660409100000|2022-08-13 16:45:00|953.43|944.33|952.59|943.49|953.62|944.52|952.24|943.14|419
1660409400000|2022-08-13 16:50:00|952.57|943.47|953.33|944.23|954.51|945.41|952.52|943.42|271
1660409700000|2022-08-13 16:55:00|953.34|944.24|954.08|944.98|954.13|945.03|952.15|943.05|318
1660410000000|2022-08-13 17:00:00|954.09|944.99|954.67|945.57|955.06|945.96|952.2|943.1|379
1660410300000|2022-08-13 17:05:00|954.58|945.48|951.8|942.7|954.58|945.48|951.66|942.56|398
1660410600000|2022-08-13 17:10:00|951.81|942.71|952.19|943.09|952.44|943.34|950.29|941.19|391
1660410900000|2022-08-13 17:15:00|952.21|943.11|951.64|942.54|953.05|943.95|951.17|942.07|296
1660411200000|2022-08-13 17:20:00|951.65|942.55|951.45|942.35|952.35|943.25|951.25|942.15|400
1660411500000|2022-08-13 17:25:00|951.44|942.34|951.71|942.61|952.53|943.43|950.61|941.51|391
1660411800000|2022-08-13 17:30:00|951.68|942.58|952.27|943.17|953.26|944.16|951.22|942.12|290
1660412100000|2022-08-13 17:35:00|952.25|943.15|952.68|943.58|953.57|944.47|951.2|942.1|516
1660412400000|2022-08-13 17:40:00|952.69|943.59|953.72|944.62|954.16|945.06|952.06|942.96|430
1660412700000|2022-08-13 17:45:00|953.67|944.57|952.39|943.29|954.22|945.12|952.36|943.26|360
1660413000000|2022-08-13 17:50:00|952.42|943.32|953.77|944.67|954.16|945.06|951.81|942.71|332
1660413300000|2022-08-13 17:55:00|953.7|944.6|954.87|945.77|954.92|945.82|953.5|944.4|260
1660413600000|2022-08-13 18:00:00|954.86|945.76|953.1|944|954.98|945.88|952.18|943.08|346
1660413900000|2022-08-13 18:05:00|953.06|943.96|953.28|944.18|954.58|945.48|952.92|943.82|387
1660414200000|2022-08-13 18:10:00|953.26|944.16|953.31|944.21|954.06|944.96|953.01|943.91|282
1660414500000|2022-08-13 18:15:00|953.3|944.2|951.16|942.06|953.3|944.2|950.57|941.47|331
1660414800000|2022-08-13 18:20:00|951.17|942.07|948.09|938.99|951.46|942.36|947.4|938.3|435
1660415100000|2022-08-13 18:25:00|948.11|939.01|949.04|939.94|949.04|939.94|947.01|937.91|493
1660415400000|2022-08-13 18:30:00|949.08|939.98|946.19|937.09|949.35|940.25|945.95|936.85|434
1660415700000|2022-08-13 18:35:00|946.23|937.13|947.93|938.83|947.96|938.86|946.11|937.01|387
1660416000000|2022-08-13 18:40:00|947.9|938.8|945.57|936.47|947.9|938.8|945.11|936.01|434
1660416300000|2022-08-13 18:45:00|945.61|936.51|946.18|937.08|946.38|937.28|943.69|934.59|464
1660416600000|2022-08-13 18:50:00|946.1|937|946.15|937.05|946.26|937.16|944.97|935.87|401
1660416900000|2022-08-13 18:55:00|946.24|937.14|948.29|939.19|949.12|940.02|945.41|936.31|413
1660417200000|2022-08-13 19:00:00|948.27|939.17|947.35|938.25|948.27|939.17|944.02|934.92|389
1660417500000|2022-08-13 19:05:00|947.34|938.24|946.39|937.29|947.9|938.8|946.22|937.12|245
1660417800000|2022-08-13 19:10:00|946.4|937.3|946.15|937.05|946.42|937.32|943.99|934.89|295
1660418100000|2022-08-13 19:15:00|946.16|937.06|944.98|935.88|946.23|937.13|944.14|935.04|235
1660418400000|2022-08-13 19:20:00|944.97|935.87|944.34|935.24|945.15|936.05|944.18|935.08|146
1660418700000|2022-08-13 19:25:00|944.25|935.15|940.2|931.1|944.28|935.18|939.25|930.15|479
1660419000000|2022-08-13 19:30:00|940.19|931.09|941.17|932.07|941.24|932.14|939.76|930.66|440
1660419300000|2022-08-13 19:35:00|941.2|932.1|944.24|935.14|944.27|935.17|940.88|931.78|404
1660419600000|2022-08-13 19:40:00|944.25|935.15|943.51|934.41|945.09|935.99|943.2|934.1|293
1660419900000|2022-08-13 19:45:00|943.52|934.42|943.95|934.85|945.23|936.13|943.37|934.27|330
1660420200000|2022-08-13 19:50:00|943.96|934.86|940.74|931.64|944.94|935.84|940.69|931.59|281
1660420500000|2022-08-13 19:55:00|940.7|931.6|939.28|930.18|942.81|933.71|939.28|930.18|369
1660420800000|2022-08-13 20:00:00|939.27|930.17|939.23|930.13|939.47|930.37|938.32|929.22|365
1660421100000|2022-08-13 20:05:00|939.25|930.15|941.32|932.22|941.77|932.67|937.35|928.25|438
1660421400000|2022-08-13 20:10:00|941.34|932.24|941.13|932.03|941.95|932.85|939.38|930.28|359
1660421700000|2022-08-13 20:15:00|941.18|932.08|943.22|934.12|944.3|935.2|940.46|931.36|362
1660422000000|2022-08-13 20:20:00|943.23|934.13|943.31|934.21|943.87|934.77|942.22|933.12|290
1660422300000|2022-08-13 20:25:00|943.45|934.35|943.29|934.19|944.31|935.21|943|933.9|266
1660422600000|2022-08-13 20:30:00|943.23|934.13|943.86|934.76|943.95|934.85|943.08|933.98|210
1660422900000|2022-08-13 20:35:00|943.89|934.79|943.32|934.22|944.24|935.14|942.88|933.78|213
1660423200000|2022-08-13 20:40:00|943.31|934.21|943.92|934.82|944.96|935.86|943.15|934.05|254
1660423500000|2022-08-13 20:45:00|943.9|934.8|944.43|935.33|944.48|935.38|942.38|933.28|244
1660423800000|2022-08-13 20:50:00|944.47|935.37|945.11|936.01|945.33|936.23|943.85|934.75|291
1660424100000|2022-08-13 20:55:00|945.02|935.92|944.27|935.17|945.96|936.86|944.05|934.95|255
1660424400000|2022-08-13 21:00:00|944.26|935.16|944.3|935.2|945.92|936.82|943.93|934.83|324
1660424700000|2022-08-13 21:05:00|944.29|935.19|944.02|934.92|944.29|935.19|943.02|933.92|229
1660425000000|2022-08-13 21:10:00|944.03|934.93|944.22|935.12|944.41|935.31|944.01|934.91|74
1660425300000|2022-08-13 21:15:00|944.07|934.97|943.5|934.4|944.36|935.26|943.43|934.33|189
1660425600000|2022-08-13 21:20:00|943.48|934.38|943.26|934.16|943.56|934.46|942.42|933.32|99
1660425900000|2022-08-13 21:25:00|943.25|934.15|943.29|934.19|943.44|934.34|942.42|933.32|190
1660426200000|2022-08-13 21:30:00|943.3|934.2|943.59|934.49|943.59|934.49|943.14|934.04|61
1660426500000|2022-08-13 21:35:00|943.56|934.46|942.49|933.39|944.11|935.01|942.44|933.34|115
1660426800000|2022-08-13 21:40:00|942.48|933.38|943.93|934.83|943.93|934.83|942.28|933.18|95
1660427100000|2022-08-13 21:45:00|943.94|934.84|942.85|933.75|943.96|934.86|942.84|933.74|154
1660427400000|2022-08-13 21:50:00|942.86|933.76|942.99|933.89|943.2|934.1|942.17|933.07|174
1660427700000|2022-08-13 21:55:00|943.02|933.92|943.11|934.01|943.23|934.13|942.28|933.18|124
1660428000000|2022-08-13 22:00:00|943.07|933.97|941.92|932.82|943.37|934.27|940.89|931.79|274
1660428300000|2022-08-13 22:05:00|942.09|932.99|944|934.9|944.38|935.28|942.07|932.97|289
1660428600000|2022-08-13 22:10:00|943.96|934.86|944.2|935.1|945.04|935.94|943.96|934.86|243
1660428900000|2022-08-13 22:15:00|944.23|935.13|944.57|935.47|944.89|935.79|942.83|933.73|282
1660429200000|2022-08-13 22:20:00|944.84|935.74|941.3|932.2|945.32|936.22|941.3|932.2|289
1660429500000|2022-08-13 22:25:00|941.33|932.23|941.77|932.67|942.85|933.75|941.18|932.08|205
1660429800000|2022-08-13 22:30:00|941.72|932.62|939.94|930.84|941.73|932.63|939.83|930.73|264
1660430100000|2022-08-13 22:35:00|939.95|930.85|939.91|930.81|941.05|931.95|938.95|929.85|320
1660430400000|2022-08-13 22:40:00|939.89|930.79|938.18|929.08|940.18|931.08|937.99|928.89|318
1660430700000|2022-08-13 22:45:00|938.17|929.07|935.98|926.88|938.17|929.07|935.83|926.73|341
1660431000000|2022-08-13 22:50:00|936|926.9|933.52|924.42|936.22|927.12|933.42|924.32|260
1660431300000|2022-08-13 22:55:00|933.51|924.41|934.19|925.09|934.83|925.73|933.08|923.98|259
1660431600000|2022-08-13 23:00:00|934.2|925.1|933.87|924.77|934.8|925.7|929.98|920.88|428
1660431900000|2022-08-13 23:05:00|933.89|924.79|934.15|925.05|935.05|925.95|933.01|923.91|353
1660432200000|2022-08-13 23:10:00|934.11|925.01|935.74|926.64|935.88|926.78|933.94|924.84|227
1660432500000|2022-08-13 23:15:00|935.72|926.62|936.04|926.94|936.87|927.77|935.7|926.6|227
1660432800000|2022-08-13 23:20:00|936.06|926.96|935.14|926.04|936.84|927.74|933.88|924.78|270
1660433100000|2022-08-13 23:25:00|935.17|926.07|933.32|924.22|935.17|926.07|930.68|921.58|352
1660433400000|2022-08-13 23:30:00|933.3|924.2|931.26|922.16|933.32|924.22|930.86|921.76|310
1660433700000|2022-08-13 23:35:00|931.3|922.2|930.87|921.77|931.75|922.65|930.78|921.68|273
1660434000000|2022-08-13 23:40:00|930.89|921.79|931.95|922.85|932.13|923.03|929.97|920.87|305
1660434300000|2022-08-13 23:45:00|931.92|922.82|933.74|924.64|934.09|924.99|931.7|922.6|332
1660434600000|2022-08-13 23:50:00|933.72|924.62|934.08|924.98|934.79|925.69|933.08|923.98|285
1660434900000|2022-08-13 23:55:00|934.07|924.97|934.84|925.74|935.13|926.03|931.8|922.7|261
1660435200000|2022-08-14 00:00:00|934.83|925.73|932.97|923.87|935.14|926.04|932.93|923.83|296
1660435500000|2022-08-14 00:05:00|932.99|923.89|929.87|920.77|933.93|924.83|928.87|919.77|484
1660435800000|2022-08-14 00:10:00|929.86|920.76|928.11|919.01|929.95|920.85|926.85|917.75|445
1660436100000|2022-08-14 00:15:00|928.07|918.97|928.83|919.73|930.31|921.21|927.09|917.99|430
1660436400000|2022-08-14 00:20:00|928.84|919.74|933|923.9|933.35|924.25|928.73|919.63|391
1660436700000|2022-08-14 00:25:00|933.05|923.95|934.12|925.02|934.91|925.81|932.36|923.26|406
1660437000000|2022-08-14 00:30:00|934.14|925.04|936.3|927.2|936.37|927.27|934.09|924.99|388
1660437300000|2022-08-14 00:35:00|936.37|927.27|937.83|928.73|937.92|928.82|936.37|927.27|432
1660437600000|2022-08-14 00:40:00|937.86|928.76|936.89|927.79|938.67|929.57|936.37|927.27|441
1660437900000|2022-08-14 00:45:00|936.88|927.78|937.34|928.24|938.33|929.23|936.83|927.73|443
1660438200000|2022-08-14 00:50:00|937.49|928.39|937|927.9|937.89|928.79|936.84|927.74|340
1660438500000|2022-08-14 00:55:00|937.01|927.91|936.65|927.55|937.75|928.65|934.93|925.83|310
1660438800000|2022-08-14 01:00:00|936.58|927.48|939.77|930.67|939.8|930.7|936|926.9|393
1660439100000|2022-08-14 01:05:00|939.8|930.7|940.4|931.3|941.96|932.86|938.29|929.19|447
1660439400000|2022-08-14 01:10:00|940.33|931.23|938.93|929.83|940.33|931.23|937.98|928.88|377
1660439700000|2022-08-14 01:15:00|938.95|929.85|939.27|930.17|940.79|931.69|938.83|929.73|411
1660440000000|2022-08-14 01:20:00|939.21|930.11|938.09|928.99|939.9|930.8|937.82|928.72|375
1660440300000|2022-08-14 01:25:00|938.06|928.96|932.2|923.1|938.21|929.11|931.95|922.85|490
1660440600000|2022-08-14 01:30:00|932.18|923.08|934.08|924.98|934.32|925.22|928.77|919.67|573
1660440900000|2022-08-14 01:35:00|934.07|924.97|935.25|926.15|936.16|927.06|933.33|924.23|397
1660441200000|2022-08-14 01:40:00|935.3|926.2|938.92|929.82|940.03|930.93|935.25|926.15|362
1660441500000|2022-08-14 01:45:00|938.9|929.8|939.87|930.77|940.95|931.85|936.96|927.86|505
1660441800000|2022-08-14 01:50:00|939.86|930.76|940.99|931.89|941.3|932.2|939.18|930.08|353
1660442100000|2022-08-14 01:55:00|940.96|931.86|941.7|932.6|942.79|933.69|940.96|931.86|310
1660442400000|2022-08-14 02:00:00|941.71|932.61|940.83|931.73|942.77|933.67|940.58|931.48|315
1660442700000|2022-08-14 02:05:00|940.87|931.77|941.65|932.55|942.07|932.97|940.84|931.74|225
1660443000000|2022-08-14 02:10:00|941.62|932.52|939.16|930.06|942.01|932.91|938.91|929.81|329
1660443300000|2022-08-14 02:15:00|939.24|930.14|939.73|930.63|939.84|930.74|937.81|928.71|279
1660443600000|2022-08-14 02:20:00|939.71|930.61|941.16|932.06|941.96|932.86|938.84|929.74|302
1660443900000|2022-08-14 02:25:00|941.14|932.04|941.09|931.99|942.14|933.04|940.92|931.82|205
1660444200000|2022-08-14 02:30:00|941.08|931.98|941.37|932.27|942.11|933.01|939.91|930.81|268
1660444500000|2022-08-14 02:35:00|941.4|932.3|940.92|931.82|943.3|934.2|940.82|931.72|227
1660444800000|2022-08-14 02:40:00|940.86|931.76|942.8|933.7|942.88|933.78|940.4|931.3|219
1660445100000|2022-08-14 02:45:00|942.73|933.63|940.93|931.83|943.25|934.15|940.13|931.03|335
1660445400000|2022-08-14 02:50:00|941.04|931.94|940.91|931.81|942.25|933.15|940.2|931.1|281
1660445700000|2022-08-14 02:55:00|940.92|931.82|941.23|932.13|941.81|932.71|940.81|931.71|207
1660446000000|2022-08-14 03:00:00|941.12|932.02|941.89|932.79|942.01|932.91|940.19|931.09|255
1660446300000|2022-08-14 03:05:00|941.77|932.67|939.87|930.77|942.21|933.11|937.82|928.72|411
1660446600000|2022-08-14 03:10:00|939.84|930.74|939.89|930.79|941.04|931.94|938.97|929.87|392
1660446900000|2022-08-14 03:15:00|939.91|930.81|939.23|930.13|940.22|931.12|938.95|929.85|314
1660447200000|2022-08-14 03:20:00|939.18|930.08|940.87|931.77|941.06|931.96|939.06|929.96|323
1660447500000|2022-08-14 03:25:00|940.89|931.79|938.33|929.23|941.22|932.12|937.53|928.43|351
1660447800000|2022-08-14 03:30:00|938.47|929.37|939.19|930.09|940.04|930.94|938.23|929.13|273
1660448100000|2022-08-14 03:35:00|939.2|930.1|938.33|929.23|940.26|931.16|937.42|928.32|319
1660448400000|2022-08-14 03:40:00|938.28|929.18|939.01|929.91|939.25|930.15|937.44|928.34|257
1660448700000|2022-08-14 03:45:00|939.07|929.97|940.26|931.16|940.99|931.89|938.98|929.88|263
1660449000000|2022-08-14 03:50:00|940.21|931.11|939.31|930.21|940.34|931.24|939.28|930.18|240
1660449300000|2022-08-14 03:55:00|939.36|930.26|939.85|930.75|940.4|931.3|939.31|930.21|238
1660449600000|2022-08-14 04:00:00|939.84|930.74|939.9|930.8|940.4|931.3|939.27|930.17|377
1660449900000|2022-08-14 04:05:00|939.92|930.82|940.8|931.7|940.89|931.79|938.82|929.72|336
1660450200000|2022-08-14 04:10:00|940.77|931.67|942.33|933.23|942.87|933.77|940.27|931.17|239
1660450500000|2022-08-14 04:15:00|942.35|933.25|946.54|937.44|947.31|938.21|942.11|933.01|508
1660450800000|2022-08-14 04:20:00|946.52|937.42|944.89|935.79|947.17|938.07|944.43|935.33|424
1660451100000|2022-08-14 04:25:00|944.86|935.76|938.99|929.89|944.9|935.8|937.4|928.3|593
1660451400000|2022-08-14 04:30:00|938.98|929.88|939.71|930.61|941.09|931.99|938.16|929.06|439
1660451700000|2022-08-14 04:35:00|939.68|930.58|939.86|930.76|939.89|930.79|937.01|927.91|457
1660452000000|2022-08-14 04:40:00|939.85|930.75|939.98|930.88|940|930.9|937.89|928.79|432
1660452300000|2022-08-14 04:45:00|939.97|930.87|941.05|931.95|941.95|932.85|939.82|930.72|340
1660452600000|2022-08-14 04:50:00|941.04|931.94|940.99|931.89|942.4|933.3|940.98|931.88|342
1660452900000|2022-08-14 04:55:00|940.92|931.82|943.07|933.97|943.12|934.02|940.28|931.18|380
1660453200000|2022-08-14 05:00:00|943.03|933.93|942.82|933.72|943.79|934.69|941.89|932.79|416
1660453500000|2022-08-14 05:05:00|942.8|933.7|944.24|935.14|944.85|935.75|941.8|932.7|384
1660453800000|2022-08-14 05:10:00|944.22|935.12|943.29|934.19|945.05|935.95|943.18|934.08|363
1660454100000|2022-08-14 05:15:00|943.34|934.24|944.14|935.04|944.89|935.79|942.85|933.75|312
1660454400000|2022-08-14 05:20:00|944.13|935.03|944.67|935.57|945.89|936.79|944.09|934.99|377
1660454700000|2022-08-14 05:25:00|944.65|935.55|943.79|934.69|944.85|935.75|942.39|933.29|273
1660455000000|2022-08-14 05:30:00|943.8|934.7|944.28|935.18|944.59|935.49|942.82|933.72|268
1660455300000|2022-08-14 05:35:00|944.3|935.2|946.78|937.68|947.02|937.92|944.3|935.2|241
1660455600000|2022-08-14 05:40:00|946.82|937.72|946.89|937.79|948.02|938.92|946.19|937.09|353
1660455900000|2022-08-14 05:45:00|946.8|937.7|947.78|938.68|948.19|939.09|945.79|936.69|399
1660456200000|2022-08-14 05:50:00|947.79|938.69|949.82|940.72|949.89|940.79|947.69|938.59|329
1660456500000|2022-08-14 05:55:00|949.81|940.71|947.58|938.48|949.99|940.89|947.34|938.24|371
1660456800000|2022-08-14 06:00:00|947.61|938.51|948.31|939.21|948.8|939.7|947.61|938.51|363
1660457100000|2022-08-14 06:05:00|948.32|939.22|948.94|939.84|949.8|940.7|947.88|938.78|342
1660457400000|2022-08-14 06:10:00|948.93|939.83|948.94|939.84|949.82|940.72|947.72|938.62|383
1660457700000|2022-08-14 06:15:00|948.92|939.82|948.98|939.88|949.76|940.66|948.56|939.46|249
1660458000000|2022-08-14 06:20:00|948.92|939.82|949.05|939.95|949.82|940.72|947.95|938.85|223
1660458300000|2022-08-14 06:25:00|949.08|939.98|949.8|940.7|949.8|940.7|947.49|938.39|315
1660458600000|2022-08-14 06:30:00|949.79|940.69|949.45|940.35|950.12|941.02|948.77|939.67|264
1660458900000|2022-08-14 06:35:00|949.51|940.41|950.59|941.49|950.86|941.76|948.82|939.72|342
1660459200000|2022-08-14 06:40:00|950.56|941.46|950.94|941.84|951.17|942.07|949.89|940.79|313
1660459500000|2022-08-14 06:45:00|950.95|941.85|951.09|941.99|951.81|942.71|950.44|941.34|327
1660459800000|2022-08-14 06:50:00|950.97|941.87|951.86|942.76|952.18|943.08|950.97|941.87|288
1660460100000|2022-08-14 06:55:00|951.84|942.74|953.06|943.96|953.06|943.96|951.64|942.54|305
1660460400000|2022-08-14 07:00:00|953.05|943.95|957.13|948.03|958.3|949.2|952.88|943.78|637
1660460700000|2022-08-14 07:05:00|957.14|948.04|954.68|945.58|957.14|948.04|953.77|944.67|587
1660461000000|2022-08-14 07:10:00|954.7|945.6|953.86|944.76|955.25|946.15|953.8|944.7|372
1660461300000|2022-08-14 07:15:00|953.82|944.72|956.06|946.96|956.89|947.79|953.31|944.21|506
1660461600000|2022-08-14 07:20:00|956.04|946.94|955.35|946.25|956.21|947.11|954.23|945.13|604
1660461900000|2022-08-14 07:25:00|955.3|946.2|953.76|944.66|956.96|947.86|952.57|943.47|608
1660462200000|2022-08-14 07:30:00|953.84|944.74|957.29|948.19|957.49|948.39|953.44|944.34|618
1660462500000|2022-08-14 07:35:00|957.3|948.2|957.83|948.73|958.88|949.78|955.31|946.21|608
1660462800000|2022-08-14 07:40:00|957.84|948.74|958.36|949.26|958.88|949.78|956.4|947.3|549
1660463100000|2022-08-14 07:45:00|958.34|949.24|958.73|949.63|958.93|949.83|956.77|947.67|520
1660463400000|2022-08-14 07:50:00|958.82|949.72|957.98|948.88|960.46|951.36|956.97|947.87|765
1660463700000|2022-08-14 07:55:00|958|948.9|954.89|945.79|958.25|949.15|953.73|944.63|732
1660464000000|2022-08-14 08:00:00|954.88|945.78|953.1|944|956.51|947.41|952.64|943.54|743
1660464300000|2022-08-14 08:05:00|953.07|943.97|952.12|943.02|953.66|944.56|950.17|941.07|745
1660464600000|2022-08-14 08:10:00|952.05|942.95|953.23|944.13|954.46|945.36|951.08|941.98|618
1660464900000|2022-08-14 08:15:00|953.17|944.07|953.18|944.08|956.1|947|952.8|943.7|576
1660465200000|2022-08-14 08:20:00|953.17|944.07|954.19|945.09|954.92|945.82|953.11|944.01|485
1660465500000|2022-08-14 08:25:00|954.2|945.1|953.43|944.33|955.45|946.35|953.31|944.21|477
1660465800000|2022-08-14 08:30:00|953.38|944.28|952.14|943.04|954|944.9|952.07|942.97|422
1660466100000|2022-08-14 08:35:00|952.11|943.01|951.22|942.12|952.51|943.41|950.58|941.48|469
1660466400000|2022-08-14 08:40:00|951.2|942.1|949.91|940.81|951.83|942.73|949.3|940.2|471
1660466700000|2022-08-14 08:45:00|949.87|940.77|951.85|942.75|951.91|942.81|946.4|937.3|660
1660467000000|2022-08-14 08:50:00|951.84|942.74|951.04|941.94|951.93|942.83|948.15|939.05|532
1660467300000|2022-08-14 08:55:00|951.07|941.97|951.02|941.92|952.28|943.18|949.99|940.89|451
1660467600000|2022-08-14 09:00:00|951.01|941.91|952.84|943.74|952.91|943.81|949.19|940.09|489
1660467900000|2022-08-14 09:05:00|952.83|943.73|952.47|943.37|953.32|944.22|951.98|942.88|497
1660468200000|2022-08-14 09:10:00|952.35|943.25|951.3|942.2|952.42|943.32|950.29|941.19|480
1660468500000|2022-08-14 09:15:00|951.29|942.19|951.85|942.75|952.33|943.23|951.03|941.93|419
1660468800000|2022-08-14 09:20:00|951.83|942.73|949.83|940.73|952.12|943.02|949.7|940.6|389
1660469100000|2022-08-14 09:25:00|949.87|940.77|950.22|941.12|950.45|941.35|949.27|940.17|324
1660469400000|2022-08-14 09:30:00|950.23|941.13|951.76|942.66|951.76|942.66|949.9|940.8|324
1660469700000|2022-08-14 09:35:00|951.84|942.74|952.23|943.13|952.36|943.26|951.07|941.97|373
1660470000000|2022-08-14 09:40:00|952.27|943.17|952.83|943.73|952.86|943.76|951.17|942.07|250
1660470300000|2022-08-14 09:45:00|952.82|943.72|953.29|944.19|953.76|944.66|952|942.9|354
1660470600000|2022-08-14 09:50:00|953.28|944.18|952.22|943.12|953.38|944.28|951.99|942.89|336
1660470900000|2022-08-14 09:55:00|952.21|943.11|952.9|943.8|952.91|943.81|951.26|942.16|261
1660471200000|2022-08-14 10:00:00|952.91|943.81|951.92|942.82|952.99|943.89|951.86|942.76|183
1660471500000|2022-08-14 10:05:00|951.97|942.87|951.44|942.34|952.18|943.08|950.39|941.29|289
1660471800000|2022-08-14 10:10:00|951.41|942.31|951.96|942.86|951.97|942.87|949.86|940.76|304
1660472100000|2022-08-14 10:15:00|951.94|942.84|949|939.9|952.1|943|948.4|939.3|342
1660472400000|2022-08-14 10:20:00|948.97|939.87|949.54|940.44|950.42|941.32|948.41|939.31|213
1660472700000|2022-08-14 10:25:00|949.5|940.4|951.29|942.19|952.18|943.08|949.5|940.4|231
1660473000000|2022-08-14 10:30:00|951.36|942.26|949.95|940.85|951.39|942.29|949.92|940.82|156
1660473300000|2022-08-14 10:35:00|949.91|940.81|948.03|938.93|949.91|940.81|947.58|938.48|304
1660473600000|2022-08-14 10:40:00|948.02|938.92|947.09|937.99|948.73|939.63|946.51|937.41|338
1660473900000|2022-08-14 10:45:00|947.07|937.97|947.22|938.12|947.31|938.21|946.86|937.76|206
1660474200000|2022-08-14 10:50:00|947.26|938.16|946.93|937.83|947.36|938.26|946.08|936.98|244
1660474500000|2022-08-14 10:55:00|946.91|937.81|946.29|937.19|947.26|938.16|945.3|936.2|260
1660474800000|2022-08-14 11:00:00|946.26|937.16|947.9|938.8|948|938.9|946.15|937.05|233
1660475100000|2022-08-14 11:05:00|947.91|938.81|946.07|936.97|947.95|938.85|945.99|936.89|252
1660475400000|2022-08-14 11:10:00|946.08|936.98|947.31|938.21|948.08|938.98|946.08|936.98|247
1660475700000|2022-08-14 11:15:00|947.29|938.19|947.36|938.26|948.16|939.06|947.13|938.03|221
1660476000000|2022-08-14 11:20:00|947.38|938.28|947.57|938.47|947.62|938.52|946.97|937.87|248
1660476300000|2022-08-14 11:25:00|947.46|938.36|947.9|938.8|947.98|938.88|945.82|936.72|260
1660476600000|2022-08-14 11:30:00|947.91|938.81|946.23|937.13|947.91|938.81|946.05|936.95|227
1660476900000|2022-08-14 11:35:00|946.26|937.16|942.58|933.48|946.27|937.17|941.27|932.17|582
1660477200000|2022-08-14 11:40:00|942.55|933.45|939.32|930.22|943.25|934.15|939.06|929.96|556
1660477500000|2022-08-14 11:45:00|939.31|930.21|941.79|932.69|942.12|933.02|938.82|929.72|482
1660477800000|2022-08-14 11:50:00|941.8|932.7|941.03|931.93|942.3|933.2|941.03|931.93|396
1660478100000|2022-08-14 11:55:00|941.09|931.99|941.13|932.03|941.29|932.19|939.96|930.86|260
1660478400000|2022-08-14 12:00:00|941.12|932.02|940.2|931.1|941.13|932.03|939.23|930.13|401
1660478700000|2022-08-14 12:05:00|940.17|931.07|938.26|929.16|940.91|931.81|938.26|929.16|324
1660479000000|2022-08-14 12:10:00|938.27|929.17|935.15|926.05|938.77|929.67|933.38|924.28|614
1660479300000|2022-08-14 12:15:00|935.11|926.01|935.78|926.68|938.29|929.19|935.11|926.01|360
1660479600000|2022-08-14 12:20:00|935.76|926.66|937.71|928.61|938.18|929.08|935.01|925.91|354
1660479900000|2022-08-14 12:25:00|937.73|928.63|937.04|927.94|938.9|929.8|936.92|927.82|246
1660480200000|2022-08-14 12:30:00|937.09|927.99|937.77|928.67|937.8|928.7|935.96|926.86|355
1660480500000|2022-08-14 12:35:00|937.8|928.7|937.75|928.65|938.86|929.76|937.32|928.22|298
1660480800000|2022-08-14 12:40:00|937.72|928.62|936.9|927.8|937.88|928.78|936.69|927.59|330
1660481100000|2022-08-14 12:45:00|936.89|927.79|933.27|924.17|936.89|927.79|933.16|924.06|289
1660481400000|2022-08-14 12:50:00|933.29|924.19|933.97|924.87|934.23|925.13|931.79|922.69|398
1660481700000|2022-08-14 12:55:00|933.98|924.88|934.2|925.1|935.1|926|933.97|924.87|259
1660482000000|2022-08-14 13:00:00|934.16|925.06|933.17|924.07|934.16|925.06|929.26|920.16|418
1660482300000|2022-08-14 13:05:00|933.21|924.11|931.4|922.3|933.21|924.11|931.28|922.18|287
1660482600000|2022-08-14 13:10:00|931.38|922.28|930.09|920.99|931.43|922.33|929.79|920.69|244
1660482900000|2022-08-14 13:15:00|930.12|921.02|926.01|916.91|930.16|921.06|924.86|915.76|635
1660483200000|2022-08-14 13:20:00|926.02|916.92|925.06|915.96|927.07|917.97|925.02|915.92|504
1660483500000|2022-08-14 13:25:00|925.01|915.91|924.01|914.91|925.25|916.15|921.78|912.68|495
1660483800000|2022-08-14 13:30:00|924.03|914.93|918.15|909.05|924.1|915|916.22|907.12|688
1660484100000|2022-08-14 13:35:00|918.09|908.99|921.28|912.18|922.32|913.22|916.94|907.84|548
1660484400000|2022-08-14 13:40:00|921.26|912.16|922.22|913.12|922.39|913.29|919.37|910.27|465
1660484700000|2022-08-14 13:45:00|922.25|913.15|923.89|914.79|924.11|915.01|921.32|912.22|484
1660485000000|2022-08-14 13:50:00|923.88|914.78|922.71|913.61|924.22|915.12|921.02|911.92|418
1660485300000|2022-08-14 13:55:00|922.76|913.66|921.88|912.78|922.83|913.73|920.95|911.85|402
1660485600000|2022-08-14 14:00:00|921.86|912.76|920.97|911.87|921.86|912.76|919.86|910.76|399
1660485900000|2022-08-14 14:05:00|920.96|911.86|921.34|912.24|921.96|912.86|920.74|911.64|410
1660486200000|2022-08-14 14:10:00|921.33|912.23|922.87|913.77|923.31|914.21|921.2|912.1|361
1660486500000|2022-08-14 14:15:00|922.86|913.76|923.89|914.79|924.01|914.91|922.3|913.2|405
1660486800000|2022-08-14 14:20:00|923.9|914.8|921.71|912.61|924|914.9|921.61|912.51|354
1660487100000|2022-08-14 14:25:00|921.67|912.57|920.18|911.08|921.79|912.69|919.86|910.76|355
1660487400000|2022-08-14 14:30:00|920.13|911.03|920.24|911.14|920.79|911.69|918.6|909.5|343
1660487700000|2022-08-14 14:35:00|920.21|911.11|919.81|910.71|920.81|911.71|919.18|910.08|318
1660488000000|2022-08-14 14:40:00|919.85|910.75|920.73|911.63|920.82|911.72|919.71|910.61|278
1660488300000|2022-08-14 14:45:00|920.71|911.61|919.91|910.81|921.01|911.91|919.1|910|332
1660488600000|2022-08-14 14:50:00|919.79|910.69|918.8|909.7|919.79|910.69|917.48|908.38|344
1660488900000|2022-08-14 14:55:00|918.82|909.72|919.72|910.62|919.8|910.7|918.78|909.68|317
1660489200000|2022-08-14 15:00:00|919.71|910.61|921.73|912.63|921.77|912.67|918.74|909.64|443
1660489500000|2022-08-14 15:05:00|921.74|912.64|918.1|909|921.91|912.81|918.08|908.98|471
1660489800000|2022-08-14 15:10:00|918.16|909.06|917.18|908.08|918.81|909.71|916.88|907.78|483
1660490100000|2022-08-14 15:15:00|917.17|908.07|918.85|909.75|918.89|909.79|916.53|907.43|416
1660490400000|2022-08-14 15:20:00|918.89|909.79|919.32|910.22|919.33|910.23|916.76|907.66|384
1660490700000|2022-08-14 15:25:00|919.27|910.17|917.93|908.83|919.32|910.22|917.17|908.07|411
1660491000000|2022-08-14 15:30:00|917.97|908.87|919.14|910.04|919.14|910.04|917.6|908.5|350
1660491300000|2022-08-14 15:35:00|919.15|910.05|920.14|911.04|920.26|911.16|919.05|909.95|329
1660491600000|2022-08-14 15:40:00|920.17|911.07|920.16|911.06|920.97|911.87|920.05|910.95|240
1660491900000|2022-08-14 15:45:00|920.18|911.08|922.25|913.15|922.27|913.17|919.96|910.86|295
1660492200000|2022-08-14 15:50:00|922.26|913.16|922.81|913.71|923|913.9|922.01|912.91|278
1660492500000|2022-08-14 15:55:00|922.8|913.7|923.33|914.23|923.35|914.25|922.61|913.51|299
1660492800000|2022-08-14 16:00:00|923.32|914.22|922.24|913.14|925.24|916.14|922.24|913.14|484
1660493100000|2022-08-14 16:05:00|922.01|912.91|920.85|911.75|922.65|913.55|920.71|911.61|340
1660493400000|2022-08-14 16:10:00|920.83|911.73|922.8|913.7|923.93|914.83|920.8|911.7|429
1660493700000|2022-08-14 16:15:00|922.83|913.73|924.95|915.85|925.1|916|919.8|910.7|471
1660494000000|2022-08-14 16:20:00|924.93|915.83|925.61|916.51|926.6|917.5|924.69|915.59|473
1660494300000|2022-08-14 16:25:00|925.6|916.5|924.1|915|925.69|916.59|923.54|914.44|481
1660494600000|2022-08-14 16:30:00|924.09|914.99|922.94|913.84|924.78|915.68|921.93|912.83|394
1660494900000|2022-08-14 16:35:00|922.89|913.79|919.41|910.31|923.02|913.92|919.21|910.11|479
1660495200000|2022-08-14 16:40:00|919.45|910.35|918.27|909.17|922.03|912.93|917.25|908.15|615
1660495500000|2022-08-14 16:45:00|918.25|909.15|909.09|899.99|920.13|911.03|909.08|899.98|846
1660495800000|2022-08-14 16:50:00|909.08|899.98|906.74|897.64|913.1|904|906.72|897.62|819
1660496100000|2022-08-14 16:55:00|906.69|897.59|899.23|890.13|907.72|898.62|899.13|890.03|867
1660496400000|2022-08-14 17:00:00|899.11|890.01|892.48|883.38|899.12|890.02|887.37|878.27|983
1660496700000|2022-08-14 17:05:00|892.55|883.45|892.68|883.58|897.67|888.57|891.28|882.18|838
1660497000000|2022-08-14 17:10:00|892.72|883.62|897.89|888.79|897.93|888.83|892.64|883.54|780
1660497300000|2022-08-14 17:15:00|897.88|888.78|899.17|890.07|901.82|892.72|897.84|888.74|682
1660497600000|2022-08-14 17:20:00|899.19|890.09|898.76|889.66|901.01|891.91|897.14|888.04|588
1660497900000|2022-08-14 17:25:00|898.77|889.67|898.96|889.86|899.08|889.98|895.18|886.08|504
1660498200000|2022-08-14 17:30:00|898.97|889.87|898.68|889.58|900.21|891.11|897.22|888.12|469
1660498500000|2022-08-14 17:35:00|898.67|889.57|900.14|891.04|900.19|891.09|898.05|888.95|328
1660498800000|2022-08-14 17:40:00|900.13|891.03|899.87|890.77|900.14|891.04|898.71|889.61|324
1660499100000|2022-08-14 17:45:00|899.85|890.75|899.33|890.23|899.88|890.78|898.62|889.52|382
1660499400000|2022-08-14 17:50:00|899.31|890.21|898.01|888.91|899.31|890.21|897.66|888.56|402
1660499700000|2022-08-14 17:55:00|898.02|888.92|895.89|886.79|898.1|889|895.5|886.4|552
1660500000000|2022-08-14 18:00:00|895.88|886.78|892.8|883.7|896.51|887.41|890.19|881.09|780
1660500300000|2022-08-14 18:05:00|892.86|883.76|898.15|889.05|898.22|889.12|892.56|883.46|602
1660500600000|2022-08-14 18:10:00|897.88|888.78|896.03|886.93|898.64|889.54|896|886.9|437
1660500900000|2022-08-14 18:15:00|896.06|886.96|896.28|887.18|897.73|888.63|895.55|886.45|462
1660501200000|2022-08-14 18:20:00|896.29|887.19|897.64|888.54|898.19|889.09|896.29|887.19|381
1660501500000|2022-08-14 18:25:00|897.66|888.56|897.98|888.88|898.79|889.69|896.95|887.85|414
1660501800000|2022-08-14 18:30:00|897.79|888.69|898.8|889.7|898.96|889.86|897.66|888.56|391
1660502100000|2022-08-14 18:35:00|898.75|889.65|900.46|891.36|901.02|891.92|898.63|889.53|358
1660502400000|2022-08-14 18:40:00|900.47|891.37|899.85|890.75|901.03|891.93|899.71|890.61|364
1660502700000|2022-08-14 18:45:00|899.87|890.77|900.49|891.39|901.75|892.65|899.47|890.37|441
1660503000000|2022-08-14 18:50:00|900.48|891.38|901.08|891.98|901.34|892.24|899.91|890.81|266
1660503300000|2022-08-14 18:55:00|901.04|891.94|902.03|892.93|902.88|893.78|900.04|890.94|393
1660503600000|2022-08-14 19:00:00|902.04|892.94|900.87|891.77|902.04|892.94|900.7|891.6|308
1660503900000|2022-08-14 19:05:00|900.84|891.74|901.96|892.86|901.96|892.86|899.9|890.8|263
1660504200000|2022-08-14 19:10:00|902.06|892.96|902.96|893.86|903.09|893.99|901.11|892.01|323
1660504500000|2022-08-14 19:15:00|903.01|893.91|901.78|892.68|903.86|894.76|901.71|892.61|240
1660504800000|2022-08-14 19:20:00|901.74|892.64|901.08|891.98|901.74|892.64|899.08|889.98|340
1660505100000|2022-08-14 19:25:00|901.07|891.97|899.77|890.67|902.1|893|899.62|890.52|290
1660505400000|2022-08-14 19:30:00|899.75|890.65|900|890.9|900|890.9|898.07|888.97|308
1660505700000|2022-08-14 19:35:00|900.01|890.91|899.65|890.55|900.25|891.15|899.59|890.49|176
1660506000000|2022-08-14 19:40:00|899.67|890.57|899.8|890.7|900.71|891.61|899.46|890.36|215
1660506300000|2022-08-14 19:45:00|899.76|890.66|901.22|892.12|901.27|892.17|898.81|889.71|306
1660506600000|2022-08-14 19:50:00|901.23|892.13|901.53|892.43|901.79|892.69|899.8|890.7|272
1660506900000|2022-08-14 19:55:00|901.57|892.47|900.7|891.6|901.98|892.88|900.02|890.92|260
1660507200000|2022-08-14 20:00:00|900.68|891.58|899.01|889.91|900.73|891.63|897.89|888.79|405
1660507500000|2022-08-14 20:05:00|899.08|889.98|898.67|889.57|899.82|890.72|898.53|889.43|288
1660507800000|2022-08-14 20:10:00|898.7|889.6|901.04|891.94|901.19|892.09|897.79|888.69|296
1660508100000|2022-08-14 20:15:00|900.96|891.86|901.93|892.83|903.22|894.12|900.66|891.56|466
1660508400000|2022-08-14 20:20:00|901.9|892.8|899.25|890.15|901.96|892.86|898.79|889.69|477
1660508700000|2022-08-14 20:25:00|899.27|890.17|900.24|891.14|900.27|891.17|898.77|889.67|279
1660509000000|2022-08-14 20:30:00|900.26|891.16|898.98|889.88|900.74|891.64|898.13|889.03|360
1660509300000|2022-08-14 20:35:00|899.01|889.91|899.13|890.03|899.33|890.23|897.84|888.74|284
1660509600000|2022-08-14 20:40:00|899.14|890.04|899.01|889.91|899.92|890.82|898.71|889.61|235
1660509900000|2022-08-14 20:45:00|899.04|889.94|899.67|890.57|900.13|891.03|898.73|889.63|283
1660510200000|2022-08-14 20:50:00|899.69|890.59|900.16|891.06|900.18|891.08|898.81|889.71|264
1660510500000|2022-08-14 20:55:00|900.07|890.97|898.78|889.68|900.16|891.06|898.75|889.65|291
1660510800000|2022-08-14 21:00:00|898.79|889.69|897.75|888.65|899.17|890.07|897.7|888.6|269
1660511100000|2022-08-14 21:05:00|897.73|888.63|899.95|890.85|899.95|890.85|897.64|888.54|429
1660511400000|2022-08-14 21:10:00|899.91|890.81|902.1|893|902.15|893.05|899.77|890.67|428
1660511700000|2022-08-14 21:15:00|902.08|892.98|901.1|892|902.34|893.24|900.97|891.87|383
1660512000000|2022-08-14 21:20:00|900.95|891.85|903.7|894.6|903.85|894.75|900.75|891.65|300
1660512300000|2022-08-14 21:25:00|903.9|894.8|904.51|895.41|904.9|895.8|903.71|894.61|333
1660512600000|2022-08-14 21:30:00|904.71|895.61|906.12|897.02|906.95|897.85|904.71|895.61|295
1660512900000|2022-08-14 21:35:00|906.11|897.01|903.94|894.84|906.3|897.2|903.85|894.75|360
1660513200000|2022-08-14 21:40:00|903.93|894.83|904.88|895.78|905.4|896.3|903.93|894.83|188
1660513500000|2022-08-14 21:45:00|905|895.9|905.76|896.66|905.9|896.8|904.39|895.29|287
1660513800000|2022-08-14 21:50:00|905.75|896.65|902.81|893.71|905.9|896.8|902.78|893.68|252
1660514100000|2022-08-14 21:55:00|902.8|893.7|902.85|893.75|902.94|893.84|901.99|892.89|288
1660514400000|2022-08-14 22:00:00|902.84|893.74|897.85|888.75|902.97|893.87|897.8|888.7|488
1660514700000|2022-08-14 22:05:00|897.95|888.85|898.18|889.08|898.4|889.3|894.76|885.66|569
1660515000000|2022-08-14 22:10:00|898.13|889.03|895.27|886.17|898.28|889.18|894.55|885.45|500
1660515300000|2022-08-14 22:15:00|895.13|886.03|896.46|887.36|896.91|887.81|893.02|883.92|682
1660515600000|2022-08-14 22:20:00|896.62|887.52|899.01|889.91|899.96|890.86|895.66|886.56|602
1660515900000|2022-08-14 22:25:00|899.2|890.1|900.12|891.02|901.05|891.95|898.97|889.87|613
1660516200000|2022-08-14 22:30:00|900.35|891.25|902.97|893.87|903.8|894.7|899.68|890.58|626
1660516500000|2022-08-14 22:35:00|902.9|893.8|905.75|896.65|905.86|896.76|902.76|893.66|470
1660516800000|2022-08-14 22:40:00|905.73|896.63|906.2|897.1|906.7|897.6|905.42|896.32|487
1660517100000|2022-08-14 22:45:00|906.08|896.98|906.12|897.02|906.8|897.7|905.5|896.4|440
1660517400000|2022-08-14 22:50:00|906.14|897.04|905.17|896.07|906.95|897.85|904.75|895.65|460
1660517700000|2022-08-14 22:55:00|905.11|896.01|901.87|892.77|906.2|897.1|901.18|892.08|590
1660518000000|2022-08-14 23:00:00|901.92|892.82|904.61|895.51|904.64|895.54|899.09|889.99|619
1660518300000|2022-08-14 23:05:00|904.84|895.74|901.95|892.85|905.85|896.75|901.78|892.68|554
1660518600000|2022-08-14 23:10:00|901.93|892.83|902.9|893.8|903.32|894.22|900.91|891.81|408
1660518900000|2022-08-14 23:15:00|902.95|893.85|902.78|893.68|904.25|895.15|902.64|893.54|391
1660519200000|2022-08-14 23:20:00|902.59|893.49|902.04|892.94|904.04|894.94|900.8|891.7|494
1660519500000|2022-08-14 23:25:00|902.08|892.98|899.9|890.8|902.15|893.05|899.66|890.56|513
1660519800000|2022-08-14 23:30:00|900.05|890.95|899.07|889.97|900.95|891.85|897.8|888.7|487
1660520100000|2022-08-14 23:35:00|899.02|889.92|900.54|891.44|901.15|892.05|898.37|889.27|444
1660520400000|2022-08-14 23:40:00|900.52|891.42|901.33|892.23|901.35|892.25|898.75|889.65|364
1660520700000|2022-08-14 23:45:00|901.24|892.14|899.84|890.74|902.5|893.4|898.92|889.82|560
1660521000000|2022-08-14 23:50:00|899.85|890.75|899.9|890.8|900.83|891.73|898.74|889.64|369
1660521300000|2022-08-14 23:55:00|899.78|890.68|899.88|890.78|901.25|892.15|898.67|889.57|510
1660521600000|2022-08-15 00:00:00|900.05|890.95|900.59|891.49|900.9|891.8|897.82|888.72|479
1660521900000|2022-08-15 00:05:00|900.62|891.52|896.6|887.5|900.97|891.87|896.6|887.5|763
1660522200000|2022-08-15 00:10:00|896.65|887.55|894.75|885.65|897.06|887.96|893.65|884.55|604
1660522500000|2022-08-15 00:15:00|894.7|885.6|899.13|890.03|899.14|890.04|892.52|883.42|758
1660522800000|2022-08-15 00:20:00|899.15|890.05|899.08|889.98|902.35|893.25|898.03|888.93|665
1660523100000|2022-08-15 00:25:00|899.17|890.07|900.04|890.94|900.38|891.28|898.27|889.17|509
1660523400000|2022-08-15 00:30:00|899.99|890.89|907.3|898.2|907.8|898.7|899.68|890.58|686
1660523700000|2022-08-15 00:35:00|907.24|898.14|910.14|901.04|910.68|901.58|906.19|897.09|798
1660524000000|2022-08-15 00:40:00|910.22|901.12|911.21|902.11|911.35|902.25|908.93|899.83|603
1660524300000|2022-08-15 00:45:00|911.35|902.25|909|899.9|911.75|902.65|908.1|899|638
1660524600000|2022-08-15 00:50:00|908.91|899.81|907.75|898.65|909.25|900.15|907.7|898.6|536
1660524900000|2022-08-15 00:55:00|907.8|898.7|910.77|901.67|911.06|901.96|907.72|898.62|583
1660525200000|2022-08-15 01:00:00|910.88|901.78|908.14|899.04|911|901.9|907.7|898.6|637
1660525500000|2022-08-15 01:05:00|908.17|899.07|909.65|900.55|910.36|901.26|906.13|897.03|462
1660525800000|2022-08-15 01:10:00|909.7|900.6|905.88|896.78|910.5|901.4|905.17|896.07|557
1660526100000|2022-08-15 01:15:00|905.86|896.76|909.88|900.78|910.9|901.8|903.9|894.8|598
1660526400000|2022-08-15 01:20:00|909.83|900.73|908.98|899.88|911|901.9|908.23|899.13|531
1660526700000|2022-08-15 01:25:00|909|899.9|908.98|899.88|909.42|900.32|907.7|898.6|415
1660527000000|2022-08-15 01:30:00|909.07|899.97|911.1|902|913.86|904.76|908.76|899.66|699
1660527300000|2022-08-15 01:35:00|911.03|901.93|912.25|903.15|913.13|904.03|910.74|901.64|611
1660527600000|2022-08-15 01:40:00|912.34|903.24|914.38|905.28|914.9|905.8|912.34|903.24|669
1660527900000|2022-08-15 01:45:00|914.4|905.3|914.3|905.2|915.85|906.75|913.45|904.35|701
1660528200000|2022-08-15 01:50:00|914.45|905.35|915|905.9|915.65|906.55|914.16|905.06|556
1660528500000|2022-08-15 01:55:00|915.2|906.1|917.1|908|917.95|908.85|914.8|905.7|600
1660528800000|2022-08-15 02:00:00|917.09|907.99|916.37|907.27|917.4|908.3|914.74|905.64|658
1660529100000|2022-08-15 02:05:00|916.42|907.32|919.96|910.86|920.87|911.77|916.14|907.04|698
1660529400000|2022-08-15 02:10:00|919.98|910.88|921.53|912.43|923.35|914.25|919.24|910.14|710
1660529700000|2022-08-15 02:15:00|921.58|912.48|922.12|913.02|922.75|913.65|921.15|912.05|491
1660530000000|2022-08-15 02:20:00|921.95|912.85|923.14|914.04|923.45|914.35|921.15|912.05|594
1660530300000|2022-08-15 02:25:00|923.09|913.99|926.85|917.75|927.71|918.61|922.78|913.68|597
1660530600000|2022-08-15 02:30:00|926.9|917.8|930.3|921.2|930.7|921.6|924.3|915.2|799
1660530900000|2022-08-15 02:35:00|930.38|921.28|932.5|923.4|932.8|923.7|930.3|921.2|656
1660531200000|2022-08-15 02:40:00|932.7|923.6|933.27|924.17|934.58|925.48|931.15|922.05|760
1660531500000|2022-08-15 02:45:00|933.35|924.25|933.97|924.87|934.17|925.07|929.2|920.1|745
1660531800000|2022-08-15 02:50:00|934.05|924.95|933.06|923.96|934.7|925.6|932.8|923.7|741
1660532100000|2022-08-15 02:55:00|933.05|923.95|934.27|925.17|937.45|928.35|932.91|923.81|763
1660532400000|2022-08-15 03:00:00|934.25|925.15|940.38|931.28|940.95|931.85|934.15|925.05|761
1660532700000|2022-08-15 03:05:00|940.4|931.3|934.97|925.87|941.3|932.2|933.16|924.06|751
1660533000000|2022-08-15 03:10:00|934.96|925.86|942.2|933.1|943.05|933.95|934.36|925.26|737
1660533300000|2022-08-15 03:15:00|941.8|932.7|939.31|930.21|942.43|933.33|937.53|928.43|865
1660533600000|2022-08-15 03:20:00|939.39|930.29|935.65|926.55|940.12|931.02|933.7|924.6|779
1660533900000|2022-08-15 03:25:00|935.67|926.57|934.53|925.43|937.26|928.16|933.21|924.11|717
1660534200000|2022-08-15 03:30:00|934.48|925.38|933.58|924.48|935.25|926.15|933.27|924.17|606
1660534500000|2022-08-15 03:35:00|933.62|924.52|933.57|924.47|936.35|927.25|933.39|924.29|729
1660534800000|2022-08-15 03:40:00|933.55|924.45|928.71|919.61|933.55|924.45|927.54|918.44|855
1660535100000|2022-08-15 03:45:00|928.7|919.6|930.84|921.74|933.33|924.23|928.39|919.29|713
1660535400000|2022-08-15 03:50:00|930.85|921.75|930.88|921.78|933.03|923.93|930.49|921.39|685
1660535700000|2022-08-15 03:55:00|930.83|921.73|931.27|922.17|932.08|922.98|930.44|921.34|523
1660536000000|2022-08-15 04:00:00|931.28|922.18|931.2|922.1|933|923.9|930.58|921.48|678
1660536300000|2022-08-15 04:05:00|931.24|922.14|929.15|920.05|931.57|922.47|927.29|918.19|789
1660536600000|2022-08-15 04:10:00|929.1|920|931.09|921.99|931.14|922.04|928.29|919.19|605
1660536900000|2022-08-15 04:15:00|931.05|921.95|929.06|919.96|931.72|922.62|928.06|918.96|642
1660537200000|2022-08-15 04:20:00|929.09|919.99|928.35|919.25|929.58|920.48|926.93|917.83|477
1660537500000|2022-08-15 04:25:00|928.27|919.17|925.15|916.05|928.27|919.17|924.35|915.25|490
1660537800000|2022-08-15 04:30:00|924.93|915.83|924.4|915.3|926.15|917.05|923.95|914.85|568
1660538100000|2022-08-15 04:35:00|924.45|915.35|924.95|915.85|925.44|916.34|924.1|915|496
1660538400000|2022-08-15 04:40:00|924.97|915.87|924.16|915.06|926.05|916.95|923.96|914.86|379
1660538700000|2022-08-15 04:45:00|924.06|914.96|922.1|913|924.41|915.31|921.48|912.38|571
1660539000000|2022-08-15 04:50:00|922.12|913.02|924.27|915.17|926.31|917.21|921.58|912.48|662
1660539300000|2022-08-15 04:55:00|924.28|915.18|923.49|914.39|926.05|916.95|923.38|914.28|579
1660539600000|2022-08-15 05:00:00|923.5|914.4|926.65|917.55|928.55|919.45|923.4|914.3|690
1660539900000|2022-08-15 05:05:00|926.63|917.53|925.76|916.66|928.1|919|925.54|916.44|605
1660540200000|2022-08-15 05:10:00|925.6|916.5|925.05|915.95|925.79|916.69|922.47|913.37|656
1660540500000|2022-08-15 05:15:00|925.04|915.94|924.15|915.05|925.65|916.55|923.45|914.35|612
1660540800000|2022-08-15 05:20:00|924.16|915.06|923.5|914.4|926|916.9|923.38|914.28|566
1660541100000|2022-08-15 05:25:00|923.4|914.3|923.94|914.84|924.7|915.6|922.68|913.58|594
1660541400000|2022-08-15 05:30:00|923.9|914.8|921.01|911.91|924.01|914.91|920.39|911.29|556
1660541700000|2022-08-15 05:35:00|920.96|911.86|918.18|909.08|921.01|911.91|917.28|908.18|678
1660542000000|2022-08-15 05:40:00|918.19|909.09|918.42|909.32|919.6|910.5|917.96|908.86|587
1660542300000|2022-08-15 05:45:00|918.48|909.38|917.04|907.94|919.35|910.25|915.24|906.14|680
1660542600000|2022-08-15 05:50:00|917|907.9|918.43|909.33|919.38|910.28|917|907.9|569
1660542900000|2022-08-15 05:55:00|918.44|909.34|919.28|910.18|920|910.9|918.1|909|547
1660543200000|2022-08-15 06:00:00|919.26|910.16|916.37|907.27|920.1|911|916.37|907.27|674
1660543500000|2022-08-15 06:05:00|916.35|907.25|908.2|899.1|917.04|907.94|907.7|898.6|862
1660543800000|2022-08-15 06:10:00|908.15|899.05|906.95|897.85|910.05|900.95|905.96|896.86|875
1660544100000|2022-08-15 06:15:00|906.98|897.88|906.25|897.15|909.11|900.01|904.57|895.47|850
1660544400000|2022-08-15 06:20:00|906.15|897.05|900.71|891.61|906.91|897.81|900.2|891.1|834
1660544700000|2022-08-15 06:25:00|900.69|891.59|900.26|891.16|901.25|892.15|897.19|888.09|850
1660545000000|2022-08-15 06:30:00|900.25|891.15|895.8|886.7|900.25|891.15|895.22|886.12|816
1660545300000|2022-08-15 06:35:00|895.82|886.72|898.51|889.41|900.17|891.07|895.28|886.18|917
1660545600000|2022-08-15 06:40:00|898.45|889.35|898.03|888.93|900.37|891.27|897.4|888.3|809
1660545900000|2022-08-15 06:45:00|898.05|888.95|894.43|885.33|898.62|889.52|894.3|885.2|769
1660546200000|2022-08-15 06:50:00|894.48|885.38|889.84|880.74|894.48|885.38|887.1|878|900
1660546500000|2022-08-15 06:55:00|889.93|880.83|889.28|880.18|891.45|882.35|887.19|878.09|920
1660546800000|2022-08-15 07:00:00|889.38|880.28|889.26|880.16|889.95|880.85|884.75|875.65|681
1660547100000|2022-08-15 07:05:00|889.24|880.14|885.85|876.75|890.43|881.33|885.85|876.75|744
1660547400000|2022-08-15 07:10:00|885.55|876.45|881.96|872.86|885.71|876.61|881.55|872.45|825
1660547700000|2022-08-15 07:15:00|882|872.9|885.34|876.24|885.95|876.85|881.9|872.8|774
1660548000000|2022-08-15 07:20:00|885.25|876.15|883.85|874.75|885.92|876.82|883.15|874.05|707
1660548300000|2022-08-15 07:25:00|883.95|874.85|883.42|874.32|884.9|875.8|882.68|873.58|517
1660548600000|2022-08-15 07:30:00|883.34|874.24|884.97|875.87|885.03|875.93|881.15|872.05|717
1660548900000|2022-08-15 07:35:00|885.03|875.93|876.83|867.73|885.03|875.93|876.75|867.65|790
1660549200000|2022-08-15 07:40:00|876.84|867.74|881.29|872.19|882.94|873.84|876.75|867.65|840
1660549500000|2022-08-15 07:45:00|881.28|872.18|880.35|871.25|882.4|873.3|880.15|871.05|625
1660549800000|2022-08-15 07:50:00|880.32|871.22|881.3|872.2|882.08|872.98|878.9|869.8|700
1660550100000|2022-08-15 07:55:00|881.31|872.21|879.88|870.78|881.36|872.26|878.85|869.75|644
1660550400000|2022-08-15 08:00:00|879.84|870.74|880.08|870.98|881.06|871.96|878.92|869.82|679
1660550700000|2022-08-15 08:05:00|880.3|871.2|880.34|871.24|883.4|874.3|880.04|870.94|708
1660551000000|2022-08-15 08:10:00|880.4|871.3|877.55|868.45|880.5|871.4|876.6|867.5|732
1660551300000|2022-08-15 08:15:00|877.45|868.35|882.26|873.16|884.38|875.28|874.15|865.05|822
1660551600000|2022-08-15 08:20:00|882.27|873.17|881.38|872.28|884.5|875.4|881.25|872.15|728
1660551900000|2022-08-15 08:25:00|881.35|872.25|884.02|874.92|884.37|875.27|881.35|872.25|705
1660552200000|2022-08-15 08:30:00|883.96|874.86|885.11|876.01|885.42|876.32|883.2|874.1|660
1660552500000|2022-08-15 08:35:00|885.05|875.95|887.35|878.25|887.38|878.28|885.05|875.95|734
1660552800000|2022-08-15 08:40:00|887.3|878.2|885.95|876.85|888.25|879.15|885.38|876.28|662
1660553100000|2022-08-15 08:45:00|885.89|876.79|885.4|876.3|885.89|876.79|884.15|875.05|618
1660553400000|2022-08-15 08:50:00|885.35|876.25|888.25|879.15|888.44|879.34|885.25|876.15|598
1660553700000|2022-08-15 08:55:00|888.4|879.3|887.3|878.2|888.4|879.3|886.45|877.35|589
1660554000000|2022-08-15 09:00:00|887.39|878.29|886.42|877.32|889.09|879.99|885.95|876.85|632
1660554300000|2022-08-15 09:05:00|886.45|877.35|885.45|876.35|888.2|879.1|884.27|875.17|652
1660554600000|2022-08-15 09:10:00|885.33|876.23|884.54|875.44|886.63|877.53|883.95|874.85|552
1660554900000|2022-08-15 09:15:00|884.53|875.43|883.35|874.25|885.23|876.13|882.03|872.93|603
1660555200000|2022-08-15 09:20:00|883.4|874.3|881.62|872.52|883.55|874.45|880.15|871.05|580
1660555500000|2022-08-15 09:25:00|881.6|872.5|880.05|870.95|881.71|872.61|879.3|870.2|506
1660555800000|2022-08-15 09:30:00|880|870.9|881.52|872.42|883.5|874.4|879.7|870.6|559
1660556100000|2022-08-15 09:35:00|881.47|872.37|881.6|872.5|883.9|874.8|880.81|871.71|569
1660556400000|2022-08-15 09:40:00|881.65|872.55|885.38|876.28|885.48|876.38|881.16|872.06|567
1660556700000|2022-08-15 09:45:00|885.35|876.25|888.7|879.6|889.42|880.32|885.2|876.1|447
1660557000000|2022-08-15 09:50:00|888.8|879.7|889.37|880.27|890.77|881.67|888.7|879.6|774
1660557300000|2022-08-15 09:55:00|889.27|880.17|890.9|881.8|891.13|882.03|887.61|878.51|714
1660557600000|2022-08-15 10:00:00|890.89|881.79|889.41|880.31|891.21|882.11|889.3|880.2|561
1660557900000|2022-08-15 10:05:00|889.43|880.33|888.4|879.3|889.66|880.56|888.05|878.95|469
1660558200000|2022-08-15 10:10:00|888.35|879.25|889.12|880.02|889.57|880.47|887.9|878.8|439
1660558500000|2022-08-15 10:15:00|889.1|880|889.48|880.38|890.07|880.97|888.75|879.65|521
1660558800000|2022-08-15 10:20:00|889.4|880.3|887.28|878.18|889.5|880.4|885.4|876.3|455
1660559100000|2022-08-15 10:25:00|887.31|878.21|887.97|878.87|889.23|880.13|887.27|878.17|529
1660559400000|2022-08-15 10:30:00|887.95|878.85|886.21|877.11|889.29|880.19|885.05|875.95|663
1660559700000|2022-08-15 10:35:00|886.18|877.08|886.57|877.47|887.05|877.95|885.36|876.26|448
1660560000000|2022-08-15 10:40:00|886.56|877.46|885.43|876.33|887.21|878.11|884.95|875.85|567
1660560300000|2022-08-15 10:45:00|885.4|876.3|888.4|879.3|889.44|880.34|885.23|876.13|581
1660560600000|2022-08-15 10:50:00|888.37|879.27|890|880.9|890.52|881.42|887.43|878.33|531
1660560900000|2022-08-15 10:55:00|889.89|880.79|892.07|882.97|892.16|883.06|889.54|880.44|630
1660561200000|2022-08-15 11:00:00|892.06|882.96|893|883.9|894.21|885.11|891.45|882.35|658
1660561500000|2022-08-15 11:05:00|892.97|883.87|893.56|884.46|894.03|884.93|891.85|882.75|601
1660561800000|2022-08-15 11:10:00|893.46|884.36|892.52|883.42|893.69|884.59|892.14|883.04|554
1660562100000|2022-08-15 11:15:00|892.46|883.36|893.15|884.05|894.28|885.18|892.34|883.24|442
1660562400000|2022-08-15 11:20:00|893.13|884.03|891.57|882.47|893.41|884.31|891.31|882.21|594
1660562700000|2022-08-15 11:25:00|891.56|882.46|891.65|882.55|892.94|883.84|891.3|882.2|511
1660563000000|2022-08-15 11:30:00|891.6|882.5|887.28|878.18|891.99|882.89|885.88|876.78|613
1660563300000|2022-08-15 11:35:00|887.31|878.21|886.09|876.99|888.62|879.52|885.65|876.55|603
1660563600000|2022-08-15 11:40:00|886.05|876.95|886.45|877.35|887.05|877.95|885.8|876.7|525
1660563900000|2022-08-15 11:45:00|886.42|877.32|885.5|876.4|887.22|878.12|884.31|875.21|638
1660564200000|2022-08-15 11:50:00|885.4|876.3|882.45|873.35|886.02|876.92|881.96|872.86|726
1660564500000|2022-08-15 11:55:00|882.51|873.41|883.31|874.21|884.68|875.58|882.45|873.35|509
1660564800000|2022-08-15 12:00:00|883.33|874.23|883.35|874.25|884.1|875|882.54|873.44|590
1660565100000|2022-08-15 12:05:00|883.42|874.32|887.3|878.2|888.68|879.58|883.3|874.2|582
1660565400000|2022-08-15 12:10:00|887.35|878.25|884.85|875.75|887.35|878.25|882.38|873.28|587
1660565700000|2022-08-15 12:15:00|884.8|875.7|888.7|879.6|889.35|880.25|884.7|875.6|538
1660566000000|2022-08-15 12:20:00|888.6|879.5|887.41|878.31|889.2|880.1|886.43|877.33|551
1660566300000|2022-08-15 12:25:00|887.48|878.38|889.65|880.55|890.3|881.2|887.38|878.28|680
1660566600000|2022-08-15 12:30:00|889.66|880.56|886.29|877.19|890.64|881.54|884.41|875.31|719
1660566900000|2022-08-15 12:35:00|886.32|877.22|886.43|877.33|886.66|877.56|884.25|875.15|635
1660567200000|2022-08-15 12:40:00|886.35|877.25|885.98|876.88|887.17|878.07|884.24|875.14|630
1660567500000|2022-08-15 12:45:00|885.97|876.87|884.56|875.46|886.1|877|883.4|874.3|612
1660567800000|2022-08-15 12:50:00|884.55|875.45|878.79|869.69|884.6|875.5|877.9|868.8|805
1660568100000|2022-08-15 12:55:00|878.92|869.82|879.42|870.32|881.2|872.1|875.95|866.85|808
1660568400000|2022-08-15 13:00:00|879.55|870.45|884.27|875.17|884.36|875.26|878.28|869.18|758
1660568700000|2022-08-15 13:05:00|884.22|875.12|887.3|878.2|888.5|879.4|883.61|874.51|751
1660569000000|2022-08-15 13:10:00|887.35|878.25|887.71|878.61|889.46|880.36|887.01|877.91|661
1660569300000|2022-08-15 13:15:00|887.7|878.6|888.42|879.32|889.35|880.25|887.55|878.45|604
1660569600000|2022-08-15 13:20:00|888.45|879.35|888.3|879.2|889.34|880.24|886.95|877.85|632
1660569900000|2022-08-15 13:25:00|888.32|879.22|888.43|879.33|888.75|879.65|887.07|877.97|550
1660570200000|2022-08-15 13:30:00|888.49|879.39|890.78|881.68|891.33|882.23|887.45|878.35|870
1660570500000|2022-08-15 13:35:00|890.61|881.51|889.35|880.25|891.2|882.1|886.95|877.85|777
1660570800000|2022-08-15 13:40:00|889.23|880.13|885.7|876.6|889.61|880.51|883.35|874.25|864
1660571100000|2022-08-15 13:45:00|885.65|876.55|886.2|877.1|889.15|880.05|884.54|875.44|803
1660571400000|2022-08-15 13:50:00|886.21|877.11|892.55|883.45|892.96|883.86|886.13|877.03|779
1660571700000|2022-08-15 13:55:00|892.62|883.52|894.41|885.31|896.15|887.05|891.48|882.38|881
1660572000000|2022-08-15 14:00:00|894.37|885.27|893.26|884.16|894.66|885.56|891.15|882.05|861
1660572300000|2022-08-15 14:05:00|893.5|884.4|894.55|885.45|895.23|886.13|892.44|883.34|801
1660572600000|2022-08-15 14:10:00|894.67|885.57|890.08|880.98|895.25|886.15|890.03|880.93|820
1660572900000|2022-08-15 14:15:00|889.9|880.8|891.43|882.33|892.11|883.01|889.6|880.5|691
1660573200000|2022-08-15 14:20:00|891.47|882.37|889.02|879.92|891.52|882.42|888.05|878.95|735
1660573500000|2022-08-15 14:25:00|888.8|879.7|889.68|880.58|891.12|882.02|888.22|879.12|770
1660573800000|2022-08-15 14:30:00|889.75|880.65|892.1|883|893.58|884.48|889.25|880.15|734
1660574100000|2022-08-15 14:35:00|892.04|882.94|888.55|879.45|892.62|883.52|888.46|879.36|631
1660574400000|2022-08-15 14:40:00|889.01|879.91|889.88|880.78|891.35|882.25|888.9|879.8|673
1660574700000|2022-08-15 14:45:00|890.09|880.99|887.91|878.81|890.42|881.32|887.51|878.41|636
1660575000000|2022-08-15 14:50:00|888|878.9|888.8|879.7|889.66|880.56|887|877.9|570
1660575300000|2022-08-15 14:55:00|888.73|879.63|889.85|880.75|891.24|882.14|886.55|877.45|495
1660575600000|2022-08-15 15:00:00|889.81|880.71|889.45|880.35|891.7|882.6|889.01|879.91|641
1660575900000|2022-08-15 15:05:00|889.5|880.4|888.32|879.22|890.91|881.81|887.85|878.75|603
1660576200000|2022-08-15 15:10:00|888.19|879.09|888.35|879.25|888.6|879.5|886.2|877.1|618
1660576500000|2022-08-15 15:15:00|888.45|879.35|888.92|879.82|889.41|880.31|887.75|878.65|540
1660576800000|2022-08-15 15:20:00|888.85|879.75|890.97|881.87|891.73|882.63|887.82|878.72|664
1660577100000|2022-08-15 15:25:00|891.05|881.95|892.1|883|892.31|883.21|890.21|881.11|509
1660577400000|2022-08-15 15:30:00|892.15|883.05|893.03|883.93|894.1|885|891.07|881.97|609
1660577700000|2022-08-15 15:35:00|893.06|883.96|894.01|884.91|894.13|885.03|893.06|883.96|494
1660578000000|2022-08-15 15:40:00|893.96|884.86|893.42|884.32|894.75|885.65|892.36|883.26|571
1660578300000|2022-08-15 15:45:00|893.45|884.35|895.6|886.5|895.6|886.5|892.53|883.43|613
1660578600000|2022-08-15 15:50:00|895.59|886.49|895.95|886.85|896.58|887.48|894.44|885.34|739
1660578900000|2022-08-15 15:55:00|896|886.9|896.47|887.37|898.07|888.97|895.89|886.79|659
1660579200000|2022-08-15 16:00:00|896.43|887.33|897|887.9|897.49|888.39|894.7|885.6|665
1660579500000|2022-08-15 16:05:00|896.93|887.83|895.29|886.19|897|887.9|894.24|885.14|562
1660579800000|2022-08-15 16:10:00|895.34|886.24|892.95|883.85|897.03|887.93|892.95|883.85|610
1660580100000|2022-08-15 16:15:00|892.9|883.8|895.18|886.08|898.23|889.13|892.31|883.21|650
1660580400000|2022-08-15 16:20:00|895.23|886.13|893.98|884.88|896.15|887.05|893.09|883.99|269
1660580700000|2022-08-15 16:25:00|893.9|884.8|896.12|887.02|896.17|887.07|893.46|884.36|617
1660581000000|2022-08-15 16:30:00|896.17|887.07|895.57|886.47|897.13|888.03|894.95|885.85|572
1660581300000|2022-08-15 16:35:00|895.48|886.38|891.85|882.75|895.69|886.59|891.7|882.6|624
1660581600000|2022-08-15 16:40:00|891.84|882.74|894.7|885.6|895.21|886.11|891.78|882.68|537
1660581900000|2022-08-15 16:45:00|894.65|885.55|894.93|885.83|896.1|887|893.75|884.65|558
1660582200000|2022-08-15 16:50:00|894.87|885.77|896.1|887|896.32|887.22|894.82|885.72|536
1660582500000|2022-08-15 16:55:00|896.15|887.05|899.05|889.95|900.41|891.31|896.12|887.02|721
1660582800000|2022-08-15 17:00:00|899.1|890|898.35|889.25|900.97|891.87|898.32|889.22|715
1660583100000|2022-08-15 17:05:00|898.36|889.26|900.46|891.36|901.21|892.11|898.32|889.22|494
1660583400000|2022-08-15 17:10:00|900.47|891.37|898.5|889.4|900.47|891.37|898.5|889.4|523
1660583700000|2022-08-15 17:15:00|898.53|889.43|895.18|886.08|899.05|889.95|895.18|886.08|599
1660584000000|2022-08-15 17:20:00|895.05|885.95|893.75|884.65|895.55|886.45|891.3|882.2|702
1660584300000|2022-08-15 17:25:00|893.8|884.7|894.55|885.45|896.55|887.45|893.6|884.5|507
1660584600000|2022-08-15 17:30:00|894.61|885.51|890.4|881.3|895.11|886.01|889.85|880.75|696
1660584900000|2022-08-15 17:35:00|890.42|881.32|891.24|882.14|892.24|883.14|890.39|881.29|547
1660585200000|2022-08-15 17:40:00|891.25|882.15|890.44|881.34|892.31|883.21|889.7|880.6|532
1660585500000|2022-08-15 17:45:00|890.48|881.38|890.86|881.76|891.35|882.25|890.09|880.99|467
1660585800000|2022-08-15 17:50:00|890.87|881.77|889.28|880.18|891.15|882.05|888.93|879.83|496
1660586100000|2022-08-15 17:55:00|889.23|880.13|889.15|880.05|890.11|881.01|888.13|879.03|464
1660586400000|2022-08-15 18:00:00|889.16|880.06|887.8|878.7|889.25|880.15|886.85|877.75|605
1660586700000|2022-08-15 18:05:00|887.85|878.75|884.3|875.2|887.85|878.75|883.85|874.75|587
1660587000000|2022-08-15 18:10:00|884.2|875.1|886.34|877.24|887.1|878|884.05|874.95|507
1660587300000|2022-08-15 18:15:00|886.43|877.33|889.3|880.2|889.55|880.45|886.24|877.14|573
1660587600000|2022-08-15 18:20:00|889.23|880.13|888.41|879.31|890.45|881.35|888.07|878.97|552
1660587900000|2022-08-15 18:25:00|888.44|879.34|889.48|880.38|889.55|880.45|886.75|877.65|565
1660588200000|2022-08-15 18:30:00|889.49|880.39|888.55|879.45|889.93|880.83|888.05|878.95|507
1660588500000|2022-08-15 18:35:00|888.6|879.5|887.25|878.15|888.61|879.51|886.85|877.75|464
1660588800000|2022-08-15 18:40:00|887.27|878.17|887.53|878.43|887.97|878.87|886.12|877.02|454
1660589100000|2022-08-15 18:45:00|887.5|878.4|887.34|878.24|888.14|879.04|886.68|877.58|417
1660589400000|2022-08-15 18:50:00|887.29|878.19|887.05|877.95|887.31|878.21|886.09|876.99|474
1660589700000|2022-08-15 18:55:00|887.02|877.92|885.63|876.53|887.21|878.11|885.51|876.41|367
1660590000000|2022-08-15 19:00:00|885.59|876.49|887.3|878.2|887.65|878.55|884.95|875.85|441
1660590300000|2022-08-15 19:05:00|887.26|878.16|882.95|873.85|887.46|878.36|882.95|873.85|529
1660590600000|2022-08-15 19:10:00|882.98|873.88|887.85|878.75|888.05|878.95|882.18|873.08|595
1660590900000|2022-08-15 19:15:00|887.8|878.7|888.31|879.21|890.45|881.35|887.45|878.35|372
1660591200000|2022-08-15 19:20:00|888.37|879.27|888.3|879.2|890.18|881.08|888.22|879.12|482
1660591500000|2022-08-15 19:25:00|888.24|879.14|886.06|876.96|888.5|879.4|885.9|876.8|452
1660591800000|2022-08-15 19:30:00|886.11|877.01|882.24|873.14|886.11|877.01|880.85|871.75|727
1660592100000|2022-08-15 19:35:00|882.2|873.1|886.65|877.55|887.1|878|881.85|872.75|610
1660592400000|2022-08-15 19:40:00|886.55|877.45|884.22|875.12|886.6|877.5|882.85|873.75|586
1660592700000|2022-08-15 19:45:00|884.27|875.17|885.26|876.16|885.29|876.19|884.06|874.96|498
1660593000000|2022-08-15 19:50:00|885.27|876.17|882.4|873.3|885.96|876.86|882.34|873.24|622
1660593300000|2022-08-15 19:55:00|882.38|873.28|883.27|874.17|884.31|875.21|881.9|872.8|578
1660593600000|2022-08-15 20:00:00|883.25|874.15|883.3|874.2|885.05|875.95|882.95|873.85|589
1660593900000|2022-08-15 20:05:00|883.27|874.17|884.01|874.91|884.36|875.26|882.1|873|502
1660594200000|2022-08-15 20:10:00|884.03|874.93|885.4|876.3|886.04|876.94|882.41|873.31|542
1660594500000|2022-08-15 20:15:00|885.3|876.2|886.9|877.8|887.98|878.88|885.3|876.2|571
1660594800000|2022-08-15 20:20:00|886.84|877.74|887.35|878.25|887.93|878.83|886.81|877.71|432
1660595100000|2022-08-15 20:25:00|886.99|877.89|886.88|877.78|887.49|878.39|886.07|876.97|367
1660595400000|2022-08-15 20:30:00|886.9|877.8|885.45|876.35|888.04|878.94|885.03|875.93|525
1660595700000|2022-08-15 20:35:00|885.46|876.36|885.23|876.13|886.52|877.42|884.4|875.3|409
1660596000000|2022-08-15 20:40:00|885.18|876.08|885.1|876|885.27|876.17|884.05|874.95|415
1660596300000|2022-08-15 20:45:00|885.11|876.01|882.99|873.89|885.24|876.14|880.91|871.81|525
1660596600000|2022-08-15 20:50:00|883.06|873.96|884.48|875.38|884.49|875.39|882|872.9|466
1660596900000|2022-08-15 20:55:00|884.45|875.35|885.21|876.11|885.31|876.21|883.11|874.01|447
1660597200000|2022-08-15 21:00:00|885.18|876.08|886.19|877.09|886.22|877.12|885.15|876.05|242
1660597500000|2022-08-15 21:05:00|886.18|877.08|886.05|876.95|886.4|877.3|884.96|875.86|212
1660597800000|2022-08-15 21:10:00|886.09|876.99|886.07|876.97|886.22|877.12|885.41|876.31|227
1660598100000|2022-08-15 21:15:00|886.03|876.93|886.2|877.1|886.28|877.18|885|875.9|210
1660598400000|2022-08-15 21:20:00|886.29|877.19|888.48|879.38|889.26|880.16|886.29|877.19|373
1660598700000|2022-08-15 21:25:00|888.49|879.39|887.2|878.1|889.03|879.93|887.15|878.05|239
1660599000000|2022-08-15 21:30:00|887.39|878.29|886.48|877.38|887.42|878.32|886.21|877.11|219
1660599300000|2022-08-15 21:35:00|886.5|877.4|886.5|877.4|887.1|878|886.4|877.3|314
1660599600000|2022-08-15 21:40:00|886.49|877.39|885.99|876.89|887.12|878.02|885.8|876.7|178
1660599900000|2022-08-15 21:45:00|886|876.9|886.33|877.23|886.52|877.42|884.21|875.11|246
1660600200000|2022-08-15 21:50:00|886.41|877.31|884.92|875.82|886.6|877.5|884.8|875.7|228
1660600500000|2022-08-15 21:55:00|884.84|875.74|883.21|874.11|884.85|875.75|881.35|872.25|468
1660600800000|2022-08-15 22:00:00|883.23|874.13|882.22|873.12|884.11|875.01|881.2|872.1|374
1660601100000|2022-08-15 22:05:00|882.24|873.14|883.24|874.14|884.06|874.96|881.94|872.84|325
1660601400000|2022-08-15 22:10:00|883.17|874.07|887.95|878.85|888.11|879.01|883.05|873.95|392
1660601700000|2022-08-15 22:15:00|887.67|878.57|888.95|879.85|889.12|880.02|886.95|877.85|532
1660602000000|2022-08-15 22:20:00|888.98|879.88|887.32|878.22|889|879.9|886.05|876.95|425
1660602300000|2022-08-15 22:25:00|887.33|878.23|886.25|877.15|887.45|878.35|885.85|876.75|492
1660602600000|2022-08-15 22:30:00|886.27|877.17|886.18|877.08|888.1|879|885.86|876.76|367
1660602900000|2022-08-15 22:35:00|886.4|877.3|884.93|875.83|886.4|877.3|884.93|875.83|383
1660603200000|2022-08-15 22:40:00|884.88|875.78|883.61|874.51|885.24|876.14|883.61|874.51|513
1660603500000|2022-08-15 22:45:00|883.49|874.39|882|872.9|883.53|874.43|881.01|871.91|492
1660603800000|2022-08-15 22:50:00|881.85|872.75|881.87|872.77|882.08|872.98|880.74|871.64|489
1660604100000|2022-08-15 22:55:00|881.81|872.71|877.29|868.19|882.07|872.97|876.5|867.4|519
1660604400000|2022-08-15 23:00:00|877.27|868.17|870.4|861.3|877.74|868.64|867.41|858.31|929
1660604700000|2022-08-15 23:05:00|870.39|861.29|870.09|860.99|871.84|862.74|867.92|858.82|853
1660605000000|2022-08-15 23:10:00|870.04|860.94|869.45|860.35|870.85|861.75|867.38|858.28|781
1660605300000|2022-08-15 23:15:00|869.39|860.29|874.35|865.25|874.35|865.25|868.9|859.8|764
1660605600000|2022-08-15 23:20:00|874.4|865.3|877.64|868.54|877.64|868.54|871.85|862.75|834
1660605900000|2022-08-15 23:25:00|877.94|868.84|877.41|868.31|880.17|871.07|877.04|867.94|837
1660606200000|2022-08-15 23:30:00|877.45|868.35|880.35|871.25|880.92|871.82|876.82|867.72|783
1660606500000|2022-08-15 23:35:00|880.21|871.11|883.13|874.03|883.5|874.4|880.04|870.94|631
1660606800000|2022-08-15 23:40:00|883.14|874.04|884.4|875.3|884.41|875.31|882.8|873.7|589
1660607100000|2022-08-15 23:45:00|884.23|875.13|884.46|875.36|885.65|876.55|882.97|873.87|583
1660607400000|2022-08-15 23:50:00|884.45|875.35|886.16|877.06|886.35|877.25|883.18|874.08|610
1660607700000|2022-08-15 23:55:00|886.14|877.04|883.1|874|886.16|877.06|882.07|872.97|494
1660608000000|2022-08-16 00:00:00|883.15|874.05|883.37|874.27|884.01|874.91|880.99|871.89|700
1660608300000|2022-08-16 00:05:00|883.44|874.34|886.85|877.75|887.1|878|882.68|873.58|620
1660608600000|2022-08-16 00:10:00|886.9|877.8|885.84|876.74|889|879.9|885|875.9|591
1660608900000|2022-08-16 00:15:00|885.82|876.72|881.26|872.16|885.99|876.89|877.06|867.96|821
1660609200000|2022-08-16 00:20:00|881.27|872.17|878.87|869.77|885.39|876.29|878.15|869.05|726
1660609500000|2022-08-16 00:25:00|878.89|869.79|878.2|869.1|879.25|870.15|877.05|867.95|656
1660609800000|2022-08-16 00:30:00|878.1|869|879.04|869.94|881.45|872.35|876.87|867.77|706
1660610100000|2022-08-16 00:35:00|879.02|869.92|878.1|869|881|871.9|877.14|868.04|657
1660610400000|2022-08-16 00:40:00|878.05|868.95|882.44|873.34|882.9|873.8|877.7|868.6|606
1660610700000|2022-08-16 00:45:00|882.55|873.45|884.27|875.17|885.2|876.1|881.42|872.32|626
1660611000000|2022-08-16 00:50:00|884.24|875.14|887.85|878.75|888.65|879.55|884.12|875.02|662
1660611300000|2022-08-16 00:55:00|887.89|878.79|890.16|881.06|891.2|882.1|886.01|876.91|635
1660611600000|2022-08-16 01:00:00|890.2|881.1|891.26|882.16|894.2|885.1|890|880.9|721
1660611900000|2022-08-16 01:05:00|891.23|882.13|892.08|882.98|893.92|884.82|891.13|882.03|626
1660612200000|2022-08-16 01:10:00|892.21|883.11|893|883.9|893.95|884.85|891.28|882.18|603
1660612500000|2022-08-16 01:15:00|893.15|884.05|891.22|882.12|893.4|884.3|890.99|881.89|525
1660612800000|2022-08-16 01:20:00|891.25|882.15|892.6|883.5|893.04|883.94|890.17|881.07|580
1660613100000|2022-08-16 01:25:00|892.42|883.32|889.93|880.83|893.4|884.3|888.95|879.85|599
1660613400000|2022-08-16 01:30:00|889.98|880.88|893.07|883.97|893.87|884.77|889.53|880.43|629
1660613700000|2022-08-16 01:35:00|893.08|883.98|889.38|880.28|893.4|884.3|888.5|879.4|522
1660614000000|2022-08-16 01:40:00|889.36|880.26|891.91|882.81|892.2|883.1|888.85|879.75|454
1660614300000|2022-08-16 01:45:00|891.96|882.86|887.64|878.54|892.4|883.3|887.25|878.15|427
1660614600000|2022-08-16 01:50:00|887.54|878.44|885.09|875.99|889.5|880.4|885.03|875.93|617
1660614900000|2022-08-16 01:55:00|885.03|875.93|886.14|877.04|887.07|877.97|884.94|875.84|550
1660615200000|2022-08-16 02:00:00|885.92|876.82|885.04|875.94|886.49|877.39|885|875.9|510
1660615500000|2022-08-16 02:05:00|885.07|875.97|885.15|876.05|887.4|878.3|884.23|875.13|570
1660615800000|2022-08-16 02:10:00|885.2|876.1|885.76|876.66|886.23|877.13|884.85|875.75|431
1660616100000|2022-08-16 02:15:00|885.77|876.67|884.79|875.69|886.95|877.85|883.85|874.75|507
1660616400000|2022-08-16 02:20:00|884.8|875.7|884.31|875.21|886.3|877.2|884.31|875.21|456
1660616700000|2022-08-16 02:25:00|884.37|875.27|885.84|876.74|886.25|877.15|884.37|875.27|450
1660617000000|2022-08-16 02:30:00|885.82|876.72|884.87|875.77|886.4|877.3|884.41|875.31|453
1660617300000|2022-08-16 02:35:00|884.86|875.76|882.27|873.17|886.05|876.95|881.84|872.74|503
1660617600000|2022-08-16 02:40:00|882.26|873.16|880.85|871.75|883.95|874.85|880.85|871.75|621
1660617900000|2022-08-16 02:45:00|880.9|871.8|881.03|871.93|881.4|872.3|880.35|871.25|534
1660618200000|2022-08-16 02:50:00|881.05|871.95|880.8|871.7|881.93|872.83|878.85|869.75|483
1660618500000|2022-08-16 02:55:00|880.78|871.68|879.69|870.59|880.8|871.7|877.85|868.75|528
1660618800000|2022-08-16 03:00:00|879.66|870.56|878.24|869.14|880.35|871.25|877.8|868.7|520
1660619100000|2022-08-16 03:05:00|878.27|869.17|872.22|863.12|878.4|869.3|871.93|862.83|681
1660619400000|2022-08-16 03:10:00|872.23|863.13|869.85|860.75|872.29|863.19|868.16|859.06|864
1660619700000|2022-08-16 03:15:00|869.78|860.68|873.24|864.14|873.3|864.2|869.41|860.31|756
1660620000000|2022-08-16 03:20:00|873|863.9|872.24|863.14|873.35|864.25|870.1|861|609
1660620300000|2022-08-16 03:25:00|872.29|863.19|879.36|870.26|880.5|871.4|872.24|863.14|799
1660620600000|2022-08-16 03:30:00|879.45|870.35|879.39|870.29|879.73|870.63|877.53|868.43|637
1660620900000|2022-08-16 03:35:00|879.4|870.3|882.45|873.35|882.7|873.6|878.95|869.85|560
1660621200000|2022-08-16 03:40:00|882.43|873.33|882.85|873.75|883.56|874.46|881.88|872.78|548
1660621500000|2022-08-16 03:45:00|882.87|873.77|884.08|874.98|884.67|875.57|881.96|872.86|547
1660621800000|2022-08-16 03:50:00|884.1|875|884.98|875.88|885.2|876.1|883.06|873.96|510
1660622100000|2022-08-16 03:55:00|884.96|875.86|884.01|874.91|888.01|878.91|883.94|874.84|623
1660622400000|2022-08-16 04:00:00|884.14|875.04|887.1|878|887.2|878.1|884.13|875.03|492
1660622700000|2022-08-16 04:05:00|887.13|878.03|886.09|876.99|887.3|878.2|885.65|876.55|569
1660623000000|2022-08-16 04:10:00|886.1|877|886.04|876.94|887.35|878.25|885.14|876.04|438
1660623300000|2022-08-16 04:15:00|885.97|876.87|884|874.9|886.55|877.45|883.82|874.72|585
1660623600000|2022-08-16 04:20:00|883.92|874.82|881.93|872.83|884.13|875.03|881.2|872.1|605
1660623900000|2022-08-16 04:25:00|881.95|872.85|879.85|870.75|883.14|874.04|879.85|870.75|495
1660624200000|2022-08-16 04:30:00|879.88|870.78|879|869.9|880.76|871.66|878.5|869.4|595
1660624500000|2022-08-16 04:35:00|878.93|869.83|881.6|872.5|882.2|873.1|878.48|869.38|566
1660624800000|2022-08-16 04:40:00|881.45|872.35|878.25|869.15|881.45|872.35|878.14|869.04|466
1660625100000|2022-08-16 04:45:00|878.45|869.35|882.1|873|882.15|873.05|878.2|869.1|530
1660625400000|2022-08-16 04:50:00|881.95|872.85|879.25|870.15|882.4|873.3|878.99|869.89|448
1660625700000|2022-08-16 04:55:00|879.3|870.2|877.85|868.75|881.15|872.05|877.84|868.74|513
1660626000000|2022-08-16 05:00:00|878.08|868.98|876.18|867.08|878.9|869.8|875.35|866.25|579
1660626300000|2022-08-16 05:05:00|876.3|867.2|875.41|866.31|876.51|867.41|874.33|865.23|526
1660626600000|2022-08-16 05:10:00|875.38|866.28|873.02|863.92|875.56|866.46|872.22|863.12|588
1660626900000|2022-08-16 05:15:00|872.99|863.89|874.24|865.14|874.24|865.14|868.46|859.36|740
1660627200000|2022-08-16 05:20:00|874.3|865.2|872.07|862.97|874.6|865.5|871.86|862.76|583
1660627500000|2022-08-16 05:25:00|872.12|863.02|874.72|865.62|875.7|866.6|871.31|862.21|686
1660627800000|2022-08-16 05:30:00|874.54|865.44|873.05|863.95|875.48|866.38|872.23|863.13|600
1660628100000|2022-08-16 05:35:00|873|863.9|871.54|862.44|873.17|864.07|870.16|861.06|636
1660628400000|2022-08-16 05:40:00|871.6|862.5|873.12|864.02|874.27|865.17|871.33|862.23|557
1660628700000|2022-08-16 05:45:00|873.05|863.95|872.25|863.15|873.12|864.02|869.43|860.33|580
1660629000000|2022-08-16 05:50:00|872.27|863.17|875.64|866.54|876.2|867.1|872.06|862.96|547
1660629300000|2022-08-16 05:55:00|875.41|866.31|874.3|865.2|875.87|866.77|873.27|864.17|669
1660629600000|2022-08-16 06:00:00|874.33|865.23|876.04|866.94|876.25|867.15|873.61|864.51|477
1660629900000|2022-08-16 06:05:00|875.99|866.89|873.44|864.34|876.03|866.93|873.03|863.93|539
1660630200000|2022-08-16 06:10:00|873.58|864.48|874.36|865.26|875.5|866.4|872.84|863.74|531
1660630500000|2022-08-16 06:15:00|874.32|865.22|875.27|866.17|876.15|867.05|874.1|865|530
1660630800000|2022-08-16 06:20:00|875.45|866.35|875.83|866.73|876.4|867.3|874.88|865.78|539
1660631100000|2022-08-16 06:25:00|875.8|866.7|875.86|866.76|876.61|867.51|875.45|866.35|505
1660631400000|2022-08-16 06:30:00|875.89|866.79|876.03|866.93|876.4|867.3|874.75|865.65|509
1660631700000|2022-08-16 06:35:00|876.02|866.92|876.45|867.35|877.19|868.09|875.97|866.87|472
1660632000000|2022-08-16 06:40:00|876.5|867.4|876.83|867.73|877.19|868.09|875.27|866.17|427
1660632300000|2022-08-16 06:45:00|876.7|867.6|876.17|867.07|877.02|867.92|874.79|865.69|519
1660632600000|2022-08-16 06:50:00|876.18|867.08|874.35|865.25|876.81|867.71|874.35|865.25|438
1660632900000|2022-08-16 06:55:00|874.38|865.28|875.31|866.21|876.45|867.35|874.38|865.28|445
1660633200000|2022-08-16 07:00:00|875.27|866.17|876.41|867.31|877.01|867.91|874.85|865.75|528
1660633500000|2022-08-16 07:05:00|876.43|867.33|876.42|867.32|877.14|868.04|875.37|866.27|471
1660633800000|2022-08-16 07:10:00|876.5|867.4|876.95|867.85|877.1|868|875.52|866.42|459
1660634100000|2022-08-16 07:15:00|876.97|867.87|877.97|868.87|877.97|868.87|876.51|867.41|467
1660634400000|2022-08-16 07:20:00|877.89|868.79|877.98|868.88|878.63|869.53|877.43|868.33|466
1660634700000|2022-08-16 07:25:00|877.95|868.85|877.57|868.47|878.01|868.91|876.3|867.2|375
1660635000000|2022-08-16 07:30:00|877.52|868.42|879.42|870.32|879.59|870.49|877.49|868.39|495
1660635300000|2022-08-16 07:35:00|879.43|870.33|880.16|871.06|880.3|871.2|879.2|870.1|377
1660635600000|2022-08-16 07:40:00|880.19|871.09|876.16|867.06|880.32|871.22|876.12|867.02|555
1660635900000|2022-08-16 07:45:00|876.2|867.1|878.18|869.08|879.02|869.92|875.82|866.72|554
1660636200000|2022-08-16 07:50:00|878.22|869.12|877.92|868.82|878.48|869.38|877.37|868.27|426
1660636500000|2022-08-16 07:55:00|877.89|868.79|880.13|871.03|880.15|871.05|877.89|868.79|444
1660636800000|2022-08-16 08:00:00|880.07|870.97|879.47|870.37|880.6|871.5|878.27|869.17|514
1660637100000|2022-08-16 08:05:00|879.49|870.39|879.5|870.4|879.7|870.6|878.05|868.95|364
1660637400000|2022-08-16 08:10:00|879.63|870.53|878.27|869.17|880.4|871.3|878.26|869.16|417
1660637700000|2022-08-16 08:15:00|878.45|869.35|878.28|869.18|879.68|870.58|878.27|869.17|416
1660638000000|2022-08-16 08:20:00|878.35|869.25|878.3|869.2|878.4|869.3|876.97|867.87|627
1660638300000|2022-08-16 08:25:00|878.26|869.16|877.7|868.6|878.6|869.5|877.1|868|502
1660638600000|2022-08-16 08:30:00|877.64|868.54|877.16|868.06|878.14|869.04|876.51|867.41|558
1660638900000|2022-08-16 08:35:00|877.17|868.07|877.36|868.26|878.3|869.2|876.16|867.06|489
1660639200000|2022-08-16 08:40:00|877.31|868.21|876.36|867.26|878.8|869.7|876.25|867.15|484
1660639500000|2022-08-16 08:45:00|876.37|867.27|877.11|868.01|877.45|868.35|875.26|866.16|563
1660639800000|2022-08-16 08:50:00|877.25|868.15|876.32|867.22|878.2|869.1|876.19|867.09|571
1660640100000|2022-08-16 08:55:00|876.28|867.18|877.13|868.03|877.57|868.47|876.14|867.04|414
1660640400000|2022-08-16 09:00:00|877.2|868.1|878.75|869.65|878.8|869.7|876.4|867.3|514
1660640700000|2022-08-16 09:05:00|878.63|869.53|884.07|874.97|884.41|875.31|878.59|869.49|747
1660641000000|2022-08-16 09:10:00|884.06|874.96|883.02|873.92|886.22|877.12|882.34|873.24|676
1660641300000|2022-08-16 09:15:00|883.05|873.95|885.26|876.16|885.9|876.8|882.95|873.85|584
1660641600000|2022-08-16 09:20:00|885.31|876.21|887.53|878.43|888.5|879.4|885.2|876.1|641
1660641900000|2022-08-16 09:25:00|887.46|878.36|887.49|878.39|888.95|879.85|887.25|878.15|631
1660642200000|2022-08-16 09:30:00|887.44|878.34|887.47|878.37|888.35|879.25|886.4|877.3|576
1660642500000|2022-08-16 09:35:00|887.44|878.34|888.63|879.53|889.65|880.55|887.44|878.34|593
1660642800000|2022-08-16 09:40:00|888.66|879.56|892.37|883.27|892.45|883.35|888.61|879.51|658
1660643100000|2022-08-16 09:45:00|892.33|883.23|891.12|882.02|892.8|883.7|889.35|880.25|696
1660643400000|2022-08-16 09:50:00|891.1|882|889.34|880.24|891.45|882.35|889.2|880.1|710
1660643700000|2022-08-16 09:55:00|889.43|880.33|889.12|880.02|890|880.9|888.22|879.12|551
1660644000000|2022-08-16 10:00:00|889.15|880.05|887.97|878.87|889.6|880.5|886.12|877.02|530
1660644300000|2022-08-16 10:05:00|888|878.9|889.36|880.26|890.2|881.1|888|878.9|542
1660644600000|2022-08-16 10:10:00|889.44|880.34|886.05|876.95|889.44|880.34|885.98|876.88|441
1660644900000|2022-08-16 10:15:00|886.1|877|887.25|878.15|889.15|880.05|886.1|877|497
1660645200000|2022-08-16 10:20:00|887.27|878.17|887.17|878.07|887.58|878.48|886.37|877.27|527
1660645500000|2022-08-16 10:25:00|887.18|878.08|887.09|877.99|888.7|879.6|886.39|877.29|582
1660645800000|2022-08-16 10:30:00|887.04|877.94|890.31|881.21|890.31|881.21|887.02|877.92|527
1660646100000|2022-08-16 10:35:00|890.32|881.22|889.41|880.31|890.6|881.5|888.2|879.1|540
1660646400000|2022-08-16 10:40:00|889.42|880.32|888.23|879.13|889.67|880.57|887.95|878.85|567
1660646700000|2022-08-16 10:45:00|888.2|879.1|886.05|876.95|888.31|879.21|885.14|876.04|620
1660647000000|2022-08-16 10:50:00|886.02|876.92|886.57|877.47|888.03|878.93|885.57|876.47|583
1660647300000|2022-08-16 10:55:00|886.65|877.55|886.87|877.77|887.2|878.1|886|876.9|473
1660647600000|2022-08-16 11:00:00|886.9|877.8|887.27|878.17|887.51|878.41|885.95|876.85|518
1660647900000|2022-08-16 11:05:00|887.26|878.16|891.14|882.04|891.69|882.59|886.85|877.75|683
1660648200000|2022-08-16 11:10:00|891.13|882.03|892.22|883.12|893.3|884.2|890.84|881.74|765
1660648500000|2022-08-16 11:15:00|892.23|883.13|893.1|884|895.02|885.92|892.22|883.12|787
1660648800000|2022-08-16 11:20:00|893.11|884.01|892.22|883.12|893.24|884.14|890.5|881.4|664
1660649100000|2022-08-16 11:25:00|892.18|883.08|887.59|878.49|892.18|883.08|887.19|878.09|646
1660649400000|2022-08-16 11:30:00|887.57|878.47|887.4|878.3|889.4|880.3|887.3|878.2|602
1660649700000|2022-08-16 11:35:00|887.39|878.29|887.17|878.07|888.19|879.09|886.05|876.95|530
1660650000000|2022-08-16 11:40:00|887.16|878.06|888.09|878.99|889.25|880.15|886.98|877.88|465
1660650300000|2022-08-16 11:45:00|888.12|879.02|889.5|880.4|889.5|880.4|887.9|878.8|425
1660650600000|2022-08-16 11:50:00|889.46|880.36|887.93|878.83|889.46|880.36|887.4|878.3|455
1660650900000|2022-08-16 11:55:00|887.88|878.78|891.39|882.29|891.68|882.58|886.95|877.85|685
1660651200000|2022-08-16 12:00:00|891.4|882.3|894.3|885.2|900.03|890.93|891.21|882.11|720
1660651500000|2022-08-16 12:05:00|894.26|885.16|894.05|884.95|894.26|885.16|891.11|882.01|600
1660651800000|2022-08-16 12:10:00|894.1|885|894.18|885.08|895.99|886.89|893.61|884.51|560
1660652100000|2022-08-16 12:15:00|894.2|885.1|894.24|885.14|895.5|886.4|893.74|884.64|568
1660652400000|2022-08-16 12:20:00|894.3|885.2|893.53|884.43|894.54|885.44|893.34|884.24|552
1660652700000|2022-08-16 12:25:00|893.48|884.38|892.1|883|894.26|885.16|891.95|882.85|538
1660653000000|2022-08-16 12:30:00|892.11|883.01|890.04|880.94|892.6|883.5|888.05|878.95|757
1660653300000|2022-08-16 12:35:00|890.02|880.92|889.4|880.3|891.26|882.16|888.62|879.52|610
1660653600000|2022-08-16 12:40:00|889.35|880.25|888.45|879.35|889.46|880.36|887.22|878.12|587
1660653900000|2022-08-16 12:45:00|888.43|879.33|885.95|876.85|889.24|880.14|885.57|876.47|696
1660654200000|2022-08-16 12:50:00|885.94|876.84|887.17|878.07|887.7|878.6|884.19|875.09|735
1660654500000|2022-08-16 12:55:00|887.24|878.14|886.1|877|887.4|878.3|884.87|875.77|701
1660654800000|2022-08-16 13:00:00|886.07|876.97|886.2|877.1|887.16|878.06|885.85|876.75|616
1660655100000|2022-08-16 13:05:00|886.16|877.06|885.4|876.3|886.28|877.18|881.95|872.85|662
1660655400000|2022-08-16 13:10:00|885.33|876.23|883.4|874.3|886.45|877.35|881.9|872.8|614
1660655700000|2022-08-16 13:15:00|883.45|874.35|883.3|874.2|883.56|874.46|881.33|872.23|493
1660656000000|2022-08-16 13:20:00|883.25|874.15|882.36|873.26|884.94|875.84|882.02|872.92|579
1660656300000|2022-08-16 13:25:00|882.41|873.31|881.83|872.73|883.2|874.1|880.75|871.65|581
1660656600000|2022-08-16 13:30:00|881.88|872.78|885.29|876.19|886.97|877.87|881.18|872.08|928
1660656900000|2022-08-16 13:35:00|885.2|876.1|880.38|871.28|887.37|878.27|878.85|869.75|922
1660657200000|2022-08-16 13:40:00|880.4|871.3|883.36|874.26|885.45|876.35|878.63|869.53|876
1660657500000|2022-08-16 13:45:00|883.37|874.27|878.34|869.24|884.09|874.99|878.14|869.04|797
1660657800000|2022-08-16 13:50:00|878.36|869.26|879.29|870.19|880.17|871.07|873.8|864.7|879
1660658100000|2022-08-16 13:55:00|879.27|870.17|877.53|868.43|879.84|870.74|876.28|867.18|745
1660658400000|2022-08-16 14:00:00|877.46|868.36|876.11|867.01|877.46|868.36|873.85|864.75|848
1660658700000|2022-08-16 14:05:00|876.16|867.06|876.39|867.29|879.01|869.91|875.15|866.05|705
1660659000000|2022-08-16 14:10:00|876.35|867.25|870.76|861.66|878.21|869.11|870.26|861.16|735
1660659300000|2022-08-16 14:15:00|870.66|861.56|874.9|865.8|875.12|866.02|869.48|860.38|855
1660659600000|2022-08-16 14:20:00|874.95|865.85|877.13|868.03|878.95|869.85|874.42|865.32|755
1660659900000|2022-08-16 14:25:00|877.17|868.07|874.23|865.13|877.23|868.13|873.5|864.4|710
1660660200000|2022-08-16 14:30:00|874.26|865.16|869.72|860.62|874.38|865.28|868.9|859.8|795
1660660500000|2022-08-16 14:35:00|869.74|860.64|870.98|861.88|871.17|862.07|868.75|859.65|861
1660660800000|2022-08-16 14:40:00|871|861.9|873.58|864.48|874.7|865.6|870.19|861.09|797
1660661100000|2022-08-16 14:45:00|873.6|864.5|873.89|864.79|875.13|866.03|872.13|863.03|748
1660661400000|2022-08-16 14:50:00|873.87|864.77|875.39|866.29|876.76|867.66|873.51|864.41|763
1660661700000|2022-08-16 14:55:00|875.38|866.28|874.65|865.55|877.61|868.51|874.37|865.27|724
1660662000000|2022-08-16 15:00:00|874.62|865.52|873.11|864.01|876.69|867.59|872.85|863.75|741
1660662300000|2022-08-16 15:05:00|873.13|864.03|875.44|866.34|877.45|868.35|873.08|863.98|723
1660662600000|2022-08-16 15:10:00|875.45|866.35|878|868.9|878.55|869.45|874.82|865.72|767
1660662900000|2022-08-16 15:15:00|877.94|868.84|880.53|871.43|881.01|871.91|877.11|868.01|773
1660663200000|2022-08-16 15:20:00|880.56|871.46|879.22|870.12|880.72|871.62|878.46|869.36|662
1660663500000|2022-08-16 15:25:00|879.35|870.25|880.34|871.24|881.14|872.04|878.11|869.01|667
1660663800000|2022-08-16 15:30:00|880.33|871.23|882.1|873|883.3|874.2|879.94|870.84|711
1660664100000|2022-08-16 15:35:00|882.2|873.1|883.33|874.23|883.95|874.85|882.05|872.95|667
1660664400000|2022-08-16 15:40:00|883.38|874.28|883.37|874.27|884.06|874.96|882.22|873.12|573
1660664700000|2022-08-16 15:45:00|883.33|874.23|885.51|876.41|886.29|877.19|883.02|873.92|737
1660665000000|2022-08-16 15:50:00|885.53|876.43|885.42|876.32|886.3|877.2|883.45|874.35|718
1660665300000|2022-08-16 15:55:00|885.45|876.35|884.7|875.6|886.45|877.35|884.05|874.95|642
1660665600000|2022-08-16 16:00:00|884.65|875.55|882.07|872.97|885.82|876.72|881.56|872.46|688
1660665900000|2022-08-16 16:05:00|882.06|872.96|884.17|875.07|884.57|875.47|882.02|872.92|658
1660666200000|2022-08-16 16:10:00|884.24|875.14|884.56|875.46|884.69|875.59|880.54|871.44|688
1660666500000|2022-08-16 16:15:00|884.58|875.48|881.68|872.58|885.89|876.79|879.17|870.07|716
1660666800000|2022-08-16 16:20:00|881.62|872.52|883.62|874.52|884.2|875.1|881.3|872.2|617
1660667100000|2022-08-16 16:25:00|883.65|874.55|880.7|871.6|883.7|874.6|880.48|871.38|564
1660667400000|2022-08-16 16:30:00|880.67|871.57|883.27|874.17|884.3|875.2|880.15|871.05|654
1660667700000|2022-08-16 16:35:00|883.22|874.12|876.99|867.89|883.25|874.15|876.44|867.34|640
1660668000000|2022-08-16 16:40:00|877.03|867.93|873.19|864.09|877.61|868.51|872.42|863.32|675
1660668300000|2022-08-16 16:45:00|873.21|864.11|874.55|865.45|875.37|866.27|872.89|863.79|788
1660668600000|2022-08-16 16:50:00|874.57|865.47|879.2|870.1|879.6|870.5|873.99|864.89|746
1660668900000|2022-08-16 16:55:00|879.08|869.98|882.12|873.02|882.97|873.87|879.05|869.95|654
1660669200000|2022-08-16 17:00:00|882.18|873.08|882.08|872.98|883.65|874.55|881.3|872.2|763
1660669500000|2022-08-16 17:05:00|882.09|872.99|884.96|875.86|885.16|876.06|881.64|872.54|648
1660669800000|2022-08-16 17:10:00|884.98|875.88|883.15|874.05|885.21|876.11|882.1|873|671
1660670100000|2022-08-16 17:15:00|883.23|874.13|883.19|874.09|884.39|875.29|881.35|872.25|640
1660670400000|2022-08-16 17:20:00|883.2|874.1|880.42|871.32|883.38|874.28|879.36|870.26|510
1660670700000|2022-08-16 17:25:00|880.45|871.35|880.85|871.75|881.13|872.03|878.29|869.19|613
1660671000000|2022-08-16 17:30:00|880.84|871.74|882.27|873.17|882.35|873.25|879.48|870.38|645
1660671300000|2022-08-16 17:35:00|882.3|873.2|885.07|875.97|886.1|877|881.37|872.27|693
1660671600000|2022-08-16 17:40:00|885.1|876|881.88|872.78|885.11|876.01|881.51|872.41|664
1660671900000|2022-08-16 17:45:00|881.86|872.76|884.58|875.48|884.7|875.6|881.73|872.63|598
1660672200000|2022-08-16 17:50:00|884.56|875.46|881.88|872.78|884.61|875.51|881.85|872.75|556
1660672500000|2022-08-16 17:55:00|881.85|872.75|883.22|874.12|883.35|874.25|881.75|872.65|547
1660672800000|2022-08-16 18:00:00|883.26|874.16|883.4|874.3|885.62|876.52|883.02|873.92|726
1660673100000|2022-08-16 18:05:00|883.44|874.34|891.43|882.33|891.88|882.78|883.1|874|687
1660673400000|2022-08-16 18:10:00|891.47|882.37|890.35|881.25|891.95|882.85|889.24|880.14|684
1660673700000|2022-08-16 18:15:00|890.24|881.14|893.03|883.93|893.6|884.5|889.36|880.26|757
1660674000000|2022-08-16 18:20:00|892.98|883.88|893.15|884.05|895.25|886.15|892.1|883|621
1660674300000|2022-08-16 18:25:00|893.1|884|893.88|884.78|896.37|887.27|892.06|882.96|693
1660674600000|2022-08-16 18:30:00|893.92|884.82|890.38|881.28|894.35|885.25|890.38|881.28|679
1660674900000|2022-08-16 18:35:00|890.39|881.29|882.3|873.2|890.99|881.89|881.13|872.03|917
1660675200000|2022-08-16 18:40:00|882.28|873.18|880.2|871.1|883.12|874.02|878.27|869.17|793
1660675500000|2022-08-16 18:45:00|880.12|871.02|879.5|870.4|880.32|871.22|874.75|865.65|909
1660675800000|2022-08-16 18:50:00|879.55|870.45|881.02|871.92|882.16|873.06|877.87|868.77|769
1660676100000|2022-08-16 18:55:00|881.03|871.93|885.44|876.34|887.6|878.5|880.33|871.23|782
1660676400000|2022-08-16 19:00:00|885.45|876.35|887.06|877.96|887.67|878.57|883.9|874.8|800
1660676700000|2022-08-16 19:05:00|887.02|877.92|892.42|883.32|898.38|889.28|886.96|877.86|896
1660677000000|2022-08-16 19:10:00|892.37|883.27|892.5|883.4|894.9|885.8|891.33|882.23|683
1660677300000|2022-08-16 19:15:00|892.51|883.41|893.01|883.91|895.66|886.56|890.85|881.75|773
1660677600000|2022-08-16 19:20:00|893.03|883.93|891.57|882.47|893.13|884.03|889.34|880.24|721
1660677900000|2022-08-16 19:25:00|891.56|882.46|891.92|882.82|893.5|884.4|891.21|882.11|699
1660678200000|2022-08-16 19:30:00|891.93|882.83|890.4|881.3|892.4|883.3|889.42|880.32|660
1660678500000|2022-08-16 19:35:00|890.42|881.32|889.34|880.24|891.25|882.15|889.05|879.95|517
1660678800000|2022-08-16 19:40:00|889.33|880.23|887.11|878.01|889.33|880.23|886.8|877.7|553
1660679100000|2022-08-16 19:45:00|887.12|878.02|890.55|881.45|891.23|882.13|887.12|878.02|642
1660679400000|2022-08-16 19:50:00|890.5|881.4|889.31|880.21|891.18|882.08|888.42|879.32|586
1660679700000|2022-08-16 19:55:00|889.36|880.26|889.18|880.08|890.47|881.37|888.47|879.37|455
1660680000000|2022-08-16 20:00:00|889.2|880.1|887.02|877.92|890.34|881.24|886.26|877.16|564
1660680300000|2022-08-16 20:05:00|886.99|877.89|890.2|881.1|890.4|881.3|886.98|877.88|506
1660680600000|2022-08-16 20:10:00|890.17|881.07|888.96|879.86|890.22|881.12|888.95|879.85|444
1660680900000|2022-08-16 20:15:00|888.93|879.83|887.35|878.25|889.05|879.95|886.8|877.7|355
1660681200000|2022-08-16 20:20:00|887.25|878.15|889.27|880.17|889.35|880.25|886.89|877.79|410
1660681500000|2022-08-16 20:25:00|889.28|880.18|888.95|879.85|889.3|880.2|888.45|879.35|395
1660681800000|2022-08-16 20:30:00|888.96|879.86|888.55|879.45|889.51|880.41|888.05|878.95|326
1660682100000|2022-08-16 20:35:00|888.57|879.47|890.67|881.57|891.16|882.06|888.41|879.31|426
1660682400000|2022-08-16 20:40:00|890.65|881.55|888.33|879.23|890.7|881.6|887.91|878.81|271
1660682700000|2022-08-16 20:45:00|888.36|879.26|889.13|880.03|889.4|880.3|887.09|877.99|446
1660683000000|2022-08-16 20:50:00|889.12|880.02|890.35|881.25|890.48|881.38|888.87|879.77|420
1660683300000|2022-08-16 20:55:00|890.07|880.97|894.39|885.29|894.57|885.47|890.07|880.97|555
1660683600000|2022-08-16 21:00:00|894.4|885.3|893.25|884.15|898.16|889.06|893.06|883.96|391
1660683900000|2022-08-16 21:05:00|893.13|884.03|890.44|881.34|893.13|884.03|890.33|881.23|272
1660684200000|2022-08-16 21:10:00|890.41|881.31|890.29|881.19|891.59|882.49|889.97|880.87|294
1660684500000|2022-08-16 21:15:00|890.26|881.16|888.35|879.25|890.3|881.2|888.33|879.23|342
1660684800000|2022-08-16 21:20:00|888.39|879.29|887.65|878.55|889.38|880.28|887.21|878.11|325
1660685100000|2022-08-16 21:25:00|887.87|878.77|890.27|881.17|890.55|881.45|887.2|878.1|328
1660685400000|2022-08-16 21:30:00|890.25|881.15|889.32|880.22|891.16|882.06|889.24|880.14|205
1660685700000|2022-08-16 21:35:00|889.3|880.2|890.92|881.82|891.22|882.12|889.29|880.19|144
1660686000000|2022-08-16 21:40:00|890.89|881.79|889.81|880.71|891.25|882.15|888.77|879.67|265
1660686300000|2022-08-16 21:45:00|889.82|880.72|888.56|879.46|889.93|880.83|887.15|878.05|253
1660686600000|2022-08-16 21:50:00|888.88|879.78|890.37|881.27|890.6|881.5|888.88|879.78|245
1660686900000|2022-08-16 21:55:00|890.4|881.3|891.47|882.37|891.5|882.4|889.08|879.98|273
1660687200000|2022-08-16 22:00:00|891.54|882.44|890.08|880.98|894.69|885.59|889.28|880.18|554
1660687500000|2022-08-16 22:05:00|890.05|880.95|889.55|880.45|890.05|880.95|886.78|877.68|460
1660687800000|2022-08-16 22:10:00|889.54|880.44|889.32|880.22|890.56|881.46|889.17|880.07|348
1660688100000|2022-08-16 22:15:00|889.29|880.19|887.09|877.99|889.45|880.35|885.05|875.95|560
1660688400000|2022-08-16 22:20:00|887.06|877.96|887.28|878.18|888.46|879.36|885.81|876.71|470
1660688700000|2022-08-16 22:25:00|887.26|878.16|886.97|877.87|887.4|878.3|885.79|876.69|503
1660689000000|2022-08-16 22:30:00|887.01|877.91|884.14|875.04|887.32|878.22|882.22|873.12|556
1660689300000|2022-08-16 22:35:00|884.11|875.01|887.39|878.29|888.05|878.95|883.83|874.73|462
1660689600000|2022-08-16 22:40:00|887.32|878.22|887.9|878.8|888.25|879.15|886.88|877.78|469
1660689900000|2022-08-16 22:45:00|888|878.9|888.93|879.83|890.14|881.04|887.77|878.67|480
1660690200000|2022-08-16 22:50:00|888.92|879.82|891.25|882.15|891.6|882.5|888.33|879.23|417
1660690500000|2022-08-16 22:55:00|891.21|882.11|888.25|879.15|891.35|882.25|887.74|878.64|334
1660690800000|2022-08-16 23:00:00|888.1|879|890.2|881.1|890.55|881.45|886.79|877.69|445
1660691100000|2022-08-16 23:05:00|890.15|881.05|891.9|882.8|892|882.9|889.05|879.95|405
1660691400000|2022-08-16 23:10:00|892|882.9|889.37|880.27|892.4|883.3|889.07|879.97|488
1660691700000|2022-08-16 23:15:00|889.45|880.35|891|881.9|893.3|884.2|889.45|880.35|479
1660692000000|2022-08-16 23:20:00|890.97|881.87|890.18|881.08|891.45|882.35|889.26|880.16|470
1660692300000|2022-08-16 23:25:00|890.21|881.11|886.08|876.98|890.25|881.15|884.49|875.39|538
1660692600000|2022-08-16 23:30:00|886.11|877.01|885.02|875.92|888.14|879.04|884.64|875.54|519
1660692900000|2022-08-16 23:35:00|885.07|875.97|887.36|878.26|887.51|878.41|882.83|873.73|525
1660693200000|2022-08-16 23:40:00|887.23|878.13|885.25|876.15|888.4|879.3|884.36|875.26|447
1660693500000|2022-08-16 23:45:00|885.2|876.1|889.16|880.06|889.2|880.1|884.44|875.34|469
1660693800000|2022-08-16 23:50:00|889.19|880.09|890.06|880.96|890.4|881.3|888.25|879.15|484
1660694100000|2022-08-16 23:55:00|890.04|880.94|887.94|878.84|890.26|881.16|887.77|878.67|470
1660694400000|2022-08-17 00:00:00|888.07|878.97|887.25|878.15|888.93|879.83|886.28|877.18|586
1660694700000|2022-08-17 00:05:00|887.3|878.2|893.06|883.96|893.47|884.37|887.09|877.99|641
1660695000000|2022-08-17 00:10:00|893.04|883.94|894.11|885.01|894.79|885.69|892.96|883.86|634
1660695300000|2022-08-17 00:15:00|894.15|885.05|898.14|889.04|898.34|889.24|893.13|884.03|783
1660695600000|2022-08-17 00:20:00|898.16|889.06|893.38|884.28|898.8|889.7|892.16|883.06|839
1660695900000|2022-08-17 00:25:00|893.62|884.52|894.4|885.3|896.5|887.4|893.27|884.17|535
1660696200000|2022-08-17 00:30:00|894.27|885.17|899.32|890.22|899.49|890.39|894.14|885.04|645
1660696500000|2022-08-17 00:35:00|899.25|890.15|903.45|894.35|903.85|894.75|897.14|888.04|870
1660696800000|2022-08-17 00:40:00|903.14|894.04|902.36|893.26|904.8|895.7|901.34|892.24|729
1660697100000|2022-08-17 00:45:00|902.37|893.27|900.46|891.36|902.8|893.7|900.35|891.25|730
1660697400000|2022-08-17 00:50:00|900.35|891.25|901.59|892.49|901.9|892.8|898.88|889.78|639
1660697700000|2022-08-17 00:55:00|901.67|892.57|900.96|891.86|903.79|894.69|900.96|891.86|727
1660698000000|2022-08-17 01:00:00|901.1|892|902.07|892.97|903.74|894.64|899.48|890.38|829
1660698300000|2022-08-17 01:05:00|902.13|893.03|903.34|894.24|904.27|895.17|901.24|892.14|643
1660698600000|2022-08-17 01:10:00|903.4|894.3|901.92|892.82|903.62|894.52|901.58|892.48|654
1660698900000|2022-08-17 01:15:00|901.95|892.85|899.26|890.16|902.44|893.34|897.42|888.32|685
1660699200000|2022-08-17 01:20:00|899.24|890.14|900.24|891.14|901.55|892.45|899.01|889.91|583
1660699500000|2022-08-17 01:25:00|900.23|891.13|899.42|890.32|900.65|891.55|898.5|889.4|602
1660699800000|2022-08-17 01:30:00|899.31|890.21|899.32|890.22|901.09|891.99|898.23|889.13|518
1660700100000|2022-08-17 01:35:00|899.38|890.28|895.61|886.51|900.83|891.73|895.41|886.31|552
1660700400000|2022-08-17 01:40:00|895.64|886.54|897.14|888.04|898.28|889.18|895.49|886.39|505
1660700700000|2022-08-17 01:45:00|897.13|888.03|897.45|888.35|897.7|888.6|895.34|886.24|432
1660701000000|2022-08-17 01:50:00|897.5|888.4|897.13|888.03|897.58|888.48|895.23|886.13|585
1660701300000|2022-08-17 01:55:00|897.09|887.99|896.31|887.21|897.42|888.32|895.59|886.49|386
1660701600000|2022-08-17 02:00:00|896.3|887.2|895.99|886.89|897.12|888.02|894.54|885.44|520
1660701900000|2022-08-17 02:05:00|895.95|886.85|895.39|886.29|896.53|887.43|894.13|885.03|545
1660702200000|2022-08-17 02:10:00|895.4|886.3|893.36|884.26|896.22|887.12|893.19|884.09|465
1660702500000|2022-08-17 02:15:00|893.3|884.2|892.41|883.31|895.1|886|892.16|883.06|539
1660702800000|2022-08-17 02:20:00|892.45|883.35|892.07|882.97|894.22|885.12|891.98|882.88|531
1660703100000|2022-08-17 02:25:00|892.04|882.94|896.73|887.63|897.37|888.27|891.97|882.87|621
1660703400000|2022-08-17 02:30:00|896.75|887.65|901.16|892.06|901.61|892.51|896.36|887.26|619
1660703700000|2022-08-17 02:35:00|901.1|892|905.25|896.15|907.3|898.2|901.04|891.94|820
1660704000000|2022-08-17 02:40:00|905.13|896.03|905.24|896.14|906.38|897.28|904.05|894.95|713
1660704300000|2022-08-17 02:45:00|905.23|896.13|902.86|893.76|906.2|897.1|902.15|893.05|687
1660704600000|2022-08-17 02:50:00|902.87|893.77|903.01|893.91|903.68|894.58|901.3|892.2|294
1660704900000|2022-08-17 02:55:00|903.03|893.93|900.84|891.74|903.55|894.45|900.65|891.55|547
1660705200000|2022-08-17 03:00:00|900.82|891.72|900.99|891.89|902.46|893.36|900.03|890.93|530
1660705500000|2022-08-17 03:05:00|900.94|891.84|901.22|892.12|902.4|893.3|900.1|891|551
1660705800000|2022-08-17 03:10:00|901.21|892.11|904.23|895.13|904.65|895.55|901.21|892.11|509
1660706100000|2022-08-17 03:15:00|904.3|895.2|903.32|894.22|905.1|896|903.03|893.93|626
1660706400000|2022-08-17 03:20:00|903.4|894.3|902.22|893.12|903.7|894.6|902|892.9|520
1660706700000|2022-08-17 03:25:00|902.3|893.2|903.09|893.99|904.35|895.25|902.22|893.12|397
1660707000000|2022-08-17 03:30:00|903.08|893.98|902.01|892.91|904.28|895.18|901.19|892.09|558
1660707300000|2022-08-17 03:35:00|902.02|892.92|901.9|892.8|903.02|893.92|900.7|891.6|651
1660707600000|2022-08-17 03:40:00|901.86|892.76|900.4|891.3|903.2|894.1|900.25|891.15|641
1660707900000|2022-08-17 03:45:00|900.43|891.33|900.95|891.85|901.4|892.3|899.94|890.84|590
1660708200000|2022-08-17 03:50:00|900.92|891.82|901.19|892.09|902.15|893.05|900.18|891.08|643
1660708500000|2022-08-17 03:55:00|901.39|892.29|900.99|891.89|902.16|893.06|900.35|891.25|555
1660708800000|2022-08-17 04:00:00|901.04|891.94|902.35|893.25|902.47|893.37|900.95|891.85|599
1660709100000|2022-08-17 04:05:00|902.37|893.27|901.77|892.67|903.64|894.54|901.77|892.67|532
1660709400000|2022-08-17 04:10:00|901.68|892.58|902.11|893.01|902.6|893.5|901.04|891.94|512
1660709700000|2022-08-17 04:15:00|902.16|893.06|905.11|896.01|905.15|896.05|902.14|893.04|452
1660710000000|2022-08-17 04:20:00|905.14|896.04|904.31|895.21|906.04|896.94|904.26|895.16|458
1660710300000|2022-08-17 04:25:00|904.3|895.2|905.44|896.34|906.54|897.44|903.94|894.84|515
1660710600000|2022-08-17 04:30:00|905.43|896.33|905.98|896.88|906.41|897.31|905.15|896.05|512
1660710900000|2022-08-17 04:35:00|905.91|896.81|910.03|900.93|910.03|900.93|905.75|896.65|672
1660711200000|2022-08-17 04:40:00|910.01|900.91|908.8|899.7|911.23|902.13|908.8|899.7|660
1660711500000|2022-08-17 04:45:00|908.85|899.75|910|900.9|911.89|902.79|908.77|899.67|605
1660711800000|2022-08-17 04:50:00|910.01|900.91|910.14|901.04|911.35|902.25|909.89|900.79|543
1660712100000|2022-08-17 04:55:00|910.16|901.06|911.26|902.16|912.4|903.3|909.56|900.46|554
1660712400000|2022-08-17 05:00:00|911.35|902.25|909.3|900.2|912.79|903.69|908.96|899.86|575
1660712700000|2022-08-17 05:05:00|909.27|900.17|910.06|900.96|911.76|902.66|909.27|900.17|590
1660713000000|2022-08-17 05:10:00|910.07|900.97|909.98|900.88|911.5|902.4|909.79|900.69|598
1660713300000|2022-08-17 05:15:00|909.95|900.85|910.37|901.27|910.37|901.27|908.78|899.68|470
1660713600000|2022-08-17 05:20:00|910.36|901.26|912.11|903.01|913.45|904.35|909.95|900.85|599
1660713900000|2022-08-17 05:25:00|912.08|902.98|912.93|903.83|913.12|904.02|911.3|902.2|592
1660714200000|2022-08-17 05:30:00|913.1|904|912.49|903.39|913.4|904.3|911.74|902.64|564
1660714500000|2022-08-17 05:35:00|912.48|903.38|912.9|903.8|914.1|905|912.02|902.92|571
1660714800000|2022-08-17 05:40:00|912.93|903.83|913.04|903.94|914.3|905.2|912.04|902.94|569
1660715100000|2022-08-17 05:45:00|913.2|904.1|913.66|904.56|915.11|906.01|913.06|903.96|604
1660715400000|2022-08-17 05:50:00|913.65|904.55|914.35|905.25|915.45|906.35|913.54|904.44|599
1660715700000|2022-08-17 05:55:00|914.44|905.34|914.47|905.37|915.2|906.1|913.47|904.37|581
1660716000000|2022-08-17 06:00:00|914.45|905.35|917.28|908.18|920.2|911.1|914.27|905.17|858
1660716300000|2022-08-17 06:05:00|917.24|908.14|918.32|909.22|919.14|910.04|916.72|907.62|599
1660716600000|2022-08-17 06:10:00|918.33|909.23|919.3|910.2|921.44|912.34|918.33|909.23|649
1660716900000|2022-08-17 06:15:00|919.31|910.21|918.03|908.93|920.6|911.5|917.9|908.8|513
1660717200000|2022-08-17 06:20:00|918|908.9|919.47|910.37|920.1|911|917.81|908.71|348
1660717500000|2022-08-17 06:25:00|919.45|910.35|919.14|910.04|919.92|910.82|918.99|909.89|368
1660717800000|2022-08-17 06:30:00|919.16|910.06|919.26|910.16|920.41|911.31|918.34|909.24|529
1660718100000|2022-08-17 06:35:00|919.28|910.18|917.73|908.63|919.6|910.5|916.12|907.02|399
1660718400000|2022-08-17 06:40:00|917.87|908.77|918.9|909.8|919.93|910.83|917.19|908.09|433
1660718700000|2022-08-17 06:45:00|918.95|909.85|916.85|907.75|919.32|910.22|916.84|907.74|393
1660719000000|2022-08-17 06:50:00|916.84|907.74|918.12|909.02|918.91|909.81|916.84|907.74|322
1660719300000|2022-08-17 06:55:00|918.13|909.03|917.24|908.14|918.75|909.65|917.24|908.14|332
1660719600000|2022-08-17 07:00:00|917.28|908.18|916.13|907.03|918.21|909.11|914.74|905.64|478
1660719900000|2022-08-17 07:05:00|916.12|907.02|915.08|905.98|916.13|907.03|913.74|904.64|457
1660720200000|2022-08-17 07:10:00|915.07|905.97|914.55|905.45|915.24|906.14|913.79|904.69|421
1660720500000|2022-08-17 07:15:00|914.54|905.44|912.71|903.61|915.52|906.42|912.69|903.59|435
1660720800000|2022-08-17 07:20:00|912.72|903.62|912.15|903.05|913.74|904.64|911.23|902.13|464
1660721100000|2022-08-17 07:25:00|912.14|903.04|903.32|894.22|912.17|903.07|901.96|892.86|876
1660721400000|2022-08-17 07:30:00|903.3|894.2|896.48|887.38|903.56|894.46|896.44|887.34|839
1660721700000|2022-08-17 07:35:00|896.46|887.36|892.5|883.4|898.99|889.89|892.24|883.14|776
1660722000000|2022-08-17 07:40:00|892.33|883.23|889.82|880.72|893.77|884.67|889.48|880.38|782
1660722300000|2022-08-17 07:45:00|889.62|880.52|887.67|878.57|893.25|884.15|886.62|877.52|786
1660722600000|2022-08-17 07:50:00|887.82|878.72|886.33|877.23|889.43|880.33|886.33|877.23|627
1660722900000|2022-08-17 07:55:00|886.37|877.27|886.5|877.4|888.22|879.12|885.53|876.43|649
1660723200000|2022-08-17 08:00:00|886.44|877.34|887.48|878.38|888.74|879.64|885.41|876.31|625
1660723500000|2022-08-17 08:05:00|887.47|878.37|887.74|878.64|888.31|879.21|884.67|875.57|597
1660723800000|2022-08-17 08:10:00|887.77|878.67|891.23|882.13|892.97|883.87|887.44|878.34|542
1660724100000|2022-08-17 08:15:00|891.25|882.15|892.61|883.51|894.57|885.47|891.21|882.11|585
1660724400000|2022-08-17 08:20:00|892.6|883.5|891.41|882.31|893.12|884.02|890.3|881.2|505
1660724700000|2022-08-17 08:25:00|891.4|882.3|888.13|879.03|891.61|882.51|888.1|879|467
1660725000000|2022-08-17 08:30:00|888.15|879.05|890.43|881.33|891.16|882.06|888.15|879.05|415
1660725300000|2022-08-17 08:35:00|890.41|881.31|891.21|882.11|891.23|882.13|889.44|880.34|336
1660725600000|2022-08-17 08:40:00|891.22|882.12|891.02|881.92|891.24|882.14|889.8|880.7|292
1660725900000|2022-08-17 08:45:00|891.01|881.91|889.2|880.1|891.01|881.91|888.89|879.79|298
1660726200000|2022-08-17 08:50:00|889.22|880.12|889.5|880.4|890.15|881.05|888.81|879.71|346
1660726500000|2022-08-17 08:55:00|889.51|880.41|889.59|880.49|890.14|881.04|887.79|878.69|412
1660726800000|2022-08-17 09:00:00|889.56|880.46|889.99|880.89|890.39|881.29|888.97|879.87|327
1660727100000|2022-08-17 09:05:00|889.97|880.87|891.11|882.01|891.28|882.18|889.4|880.3|232
1660727400000|2022-08-17 09:10:00|891.09|881.99|891.5|882.4|892.06|882.96|890.94|881.84|277
1660727700000|2022-08-17 09:15:00|891.54|882.44|891.22|882.12|891.98|882.88|890.84|881.74|179
1660728000000|2022-08-17 09:20:00|891.19|882.09|893.31|884.21|893.8|884.7|889.82|880.72|361
1660728300000|2022-08-17 09:25:00|893.27|884.17|893.77|884.67|894.3|885.2|892.79|883.69|345
1660728600000|2022-08-17 09:30:00|893.78|884.68|893.92|884.82|894.64|885.54|893.4|884.3|340
1660728900000|2022-08-17 09:35:00|893.9|884.8|892.97|883.87|893.9|884.8|891.01|881.91|368
1660729200000|2022-08-17 09:40:00|892.92|883.82|892.11|883.01|892.97|883.87|891.92|882.82|329
1660729500000|2022-08-17 09:45:00|892.09|882.99|891.35|882.25|892.28|883.18|891.1|882|277
1660729800000|2022-08-17 09:50:00|891.36|882.26|890.38|881.28|892.03|882.93|890.06|880.96|302
1660730100000|2022-08-17 09:55:00|890.39|881.29|891.14|882.04|891.51|882.41|890.14|881.04|373
1660730400000|2022-08-17 10:00:00|891.1|882|888.24|879.14|891.17|882.07|888.17|879.07|399
1660730700000|2022-08-17 10:05:00|888.34|879.24|887.53|878.43|890.17|881.07|887.31|878.21|303
1660731000000|2022-08-17 10:10:00|887.5|878.4|882.96|873.86|888.02|878.92|882.73|873.63|472
1660731300000|2022-08-17 10:15:00|882.94|873.84|883.1|874|886.06|876.96|881.81|872.71|671
1660731600000|2022-08-17 10:20:00|883.08|873.98|882.3|873.2|884.11|875.01|882.13|873.03|449
1660731900000|2022-08-17 10:25:00|882.28|873.18|883.2|874.1|883.5|874.4|880.21|871.11|482
1660732200000|2022-08-17 10:30:00|883.19|874.09|884.05|874.95|884.21|875.11|880.33|871.23|491
1660732500000|2022-08-17 10:35:00|884.06|874.96|881.3|872.2|884.15|875.05|881.3|872.2|359
1660732800000|2022-08-17 10:40:00|881.26|872.16|880.89|871.79|883.06|873.96|880.36|871.26|326
1660733100000|2022-08-17 10:45:00|880.84|871.74|880.81|871.71|882.05|872.95|880|870.9|333
1660733400000|2022-08-17 10:50:00|880.8|871.7|881.2|872.1|881.86|872.76|880.23|871.13|350
1660733700000|2022-08-17 10:55:00|881.16|872.06|882.93|873.83|883.01|873.91|879.79|870.69|409
1660734000000|2022-08-17 11:00:00|882.91|873.81|882.63|873.53|883.1|874|881.71|872.61|364
1660734300000|2022-08-17 11:05:00|882.66|873.56|882.3|873.2|883.08|873.98|882.13|873.03|226
1660734600000|2022-08-17 11:10:00|882.36|873.26|883.06|873.96|884.16|875.06|882.36|873.26|308
1660734900000|2022-08-17 11:15:00|883.02|873.92|883.86|874.76|884.23|875.13|881.77|872.67|381
1660735200000|2022-08-17 11:20:00|883.85|874.75|882.17|873.07|884.11|875.01|881.76|872.66|268
1660735500000|2022-08-17 11:25:00|882.21|873.11|882.1|873|882.4|873.3|881.4|872.3|316
1660735800000|2022-08-17 11:30:00|882.11|873.01|882.21|873.11|882.45|873.35|881.16|872.06|284
1660736100000|2022-08-17 11:35:00|882.23|873.13|880.91|871.81|882.96|873.86|879.35|870.25|393
1660736400000|2022-08-17 11:40:00|880.9|871.8|878.54|869.44|880.9|871.8|878.45|869.35|318
1660736700000|2022-08-17 11:45:00|878.53|869.43|880.29|871.19|880.31|871.21|877.46|868.36|392
1660737000000|2022-08-17 11:50:00|880.27|871.17|878.82|869.72|880.28|871.18|877.86|868.76|258
1660737300000|2022-08-17 11:55:00|878.73|869.63|880.07|870.97|880.15|871.05|876.85|867.75|498
1660737600000|2022-08-17 12:00:00|880.02|870.92|877.13|868.03|880.02|870.92|876.71|867.61|426
1660737900000|2022-08-17 12:05:00|877.16|868.06|875.27|866.17|877.16|868.06|868.77|859.67|676
1660738200000|2022-08-17 12:10:00|875.26|866.16|871.25|862.15|876.23|867.13|870.86|861.76|474
1660738500000|2022-08-17 12:15:00|871.13|862.03|864.72|855.62|871.89|862.79|864.72|855.62|787
1660738800000|2022-08-17 12:20:00|864.84|855.74|863.85|854.75|865.76|856.66|861.1|852|706
1660739100000|2022-08-17 12:25:00|863.91|854.81|857.76|848.66|863.93|854.83|856|846.9|799
1660739400000|2022-08-17 12:30:00|857.72|848.62|855.68|846.58|859.17|850.07|853.7|844.6|838
1660739700000|2022-08-17 12:35:00|855.72|846.62|861.93|852.83|862.79|853.69|855.05|845.95|798
1660740000000|2022-08-17 12:40:00|861.96|852.86|865.16|856.06|865.93|856.83|861.96|852.86|693
1660740300000|2022-08-17 12:45:00|865.18|856.08|865.42|856.32|865.97|856.87|863.84|854.74|502
1660740600000|2022-08-17 12:50:00|865.39|856.29|863.49|854.39|866.25|857.15|863.41|854.31|557
1660740900000|2022-08-17 12:55:00|863.47|854.37|863.54|854.44|865.07|855.97|862.17|853.07|531
1660741200000|2022-08-17 13:00:00|863.55|854.45|862.2|853.1|863.61|854.51|861.78|852.68|567
1660741500000|2022-08-17 13:05:00|862|852.9|862.05|852.95|862.5|853.4|859.05|849.95|692
1660741800000|2022-08-17 13:10:00|862.18|853.08|858.6|849.5|862.43|853.33|857.37|848.27|787
1660742100000|2022-08-17 13:15:00|858.65|849.55|858.29|849.19|859.04|849.94|856.2|847.1|646
1660742400000|2022-08-17 13:20:00|858.28|849.18|860.7|851.6|860.89|851.79|857.99|848.89|692
1660742700000|2022-08-17 13:25:00|860.74|851.64|859.11|850.01|860.74|851.64|858.13|849.03|598
1660743000000|2022-08-17 13:30:00|859.2|850.1|856.69|847.59|861.19|852.09|854.25|845.15|937
1660743300000|2022-08-17 13:35:00|856.68|847.58|855.05|845.95|860.33|851.23|854.7|845.6|896
1660743600000|2022-08-17 13:40:00|854.95|845.85|848.07|838.97|855.2|846.1|847.84|838.74|924
1660743900000|2022-08-17 13:45:00|848|838.9|844.28|835.18|848.08|838.98|843.92|834.82|934
1660744200000|2022-08-17 13:50:00|844.24|835.14|844.94|835.84|846.18|837.08|837.84|828.74|964
1660744500000|2022-08-17 13:55:00|844.98|835.88|846.06|836.96|848.17|839.07|844.98|835.88|915
1660744800000|2022-08-17 14:00:00|846.09|836.99|847.89|838.79|848.32|839.22|844.85|835.75|868
1660745100000|2022-08-17 14:05:00|847.91|838.81|847.07|837.97|851.3|842.2|846.83|837.73|812
1660745400000|2022-08-17 14:10:00|846.94|837.84|847.62|838.52|849.25|840.15|845.7|836.6|878
1660745700000|2022-08-17 14:15:00|847.67|838.57|849.65|840.55|849.82|840.72|846.35|837.25|819
1660746000000|2022-08-17 14:20:00|849.63|840.53|849.29|840.19|851.04|841.94|848.93|839.83|664
1660746300000|2022-08-17 14:25:00|849.24|840.14|847.89|838.79|849.29|840.19|846.8|837.7|626
1660746600000|2022-08-17 14:30:00|847.91|838.81|849.22|840.12|849.25|840.15|846.26|837.16|615
1660746900000|2022-08-17 14:35:00|849.23|840.13|843.95|834.85|849.24|840.14|841.99|832.89|656
1660747200000|2022-08-17 14:40:00|843.79|834.69|840.8|831.7|843.95|834.85|840.79|831.69|692
1660747500000|2022-08-17 14:45:00|841|831.9|843.8|834.7|844.25|835.15|840.64|831.54|532
1660747800000|2022-08-17 14:50:00|843.78|834.68|839.1|830|844.03|834.93|838.8|829.7|544
1660748100000|2022-08-17 14:55:00|839.05|829.95|839.77|830.67|840.25|831.15|836.42|827.32|722
1660748400000|2022-08-17 15:00:00|839.8|830.7|844.69|835.59|844.83|835.73|838.84|829.74|798
1660748700000|2022-08-17 15:05:00|844.68|835.58|844.04|834.94|845.7|836.6|842.73|833.63|701
1660749000000|2022-08-17 15:10:00|844.05|834.95|846.31|837.21|847.35|838.25|843.24|834.14|703
1660749300000|2022-08-17 15:15:00|846.19|837.09|849.1|840|849.4|840.3|845.39|836.29|754
1660749600000|2022-08-17 15:20:00|849.12|840.02|849.89|840.79|850.13|841.03|848.23|839.13|553
1660749900000|2022-08-17 15:25:00|849.94|840.84|848.15|839.05|850.3|841.2|846.59|837.49|603
1660750200000|2022-08-17 15:30:00|848.2|839.1|845.34|836.24|848.97|839.87|844.9|835.8|569
1660750500000|2022-08-17 15:35:00|845.35|836.25|845.9|836.8|846.2|837.1|844.16|835.06|502
1660750800000|2022-08-17 15:40:00|845.87|836.77|843.89|834.79|846.79|837.69|841.58|832.48|750
1660751100000|2022-08-17 15:45:00|843.87|834.77|843.81|834.71|844.76|835.66|841.79|832.69|709
1660751400000|2022-08-17 15:50:00|843.77|834.67|844.87|835.77|845.32|836.22|841.83|832.73|603
1660751700000|2022-08-17 15:55:00|844.9|835.8|844.35|835.25|845.2|836.1|842.73|833.63|567
1660752000000|2022-08-17 16:00:00|844.41|835.31|845.53|836.43|845.63|836.53|842.2|833.1|715
1660752300000|2022-08-17 16:05:00|845.55|836.45|842.14|833.04|846.94|837.84|842.1|833|635
1660752600000|2022-08-17 16:10:00|842.15|833.05|846.8|837.7|846.85|837.75|841.12|832.02|678
1660752900000|2022-08-17 16:15:00|846.71|837.61|845.15|836.05|846.98|837.88|842.75|833.65|742
1660753200000|2022-08-17 16:20:00|845.19|836.09|848.35|839.25|849.95|840.85|844.88|835.78|632
1660753500000|2022-08-17 16:25:00|848.32|839.22|845.94|836.84|849.02|839.92|843.8|834.7|661
1660753800000|2022-08-17 16:30:00|846.02|836.92|849.11|840.01|850.61|841.51|845.83|836.73|565
1660754100000|2022-08-17 16:35:00|849.12|840.02|849.14|840.04|850.99|841.89|848.9|839.8|630
1660754400000|2022-08-17 16:40:00|849.12|840.02|849.13|840.03|851.75|842.65|848.9|839.8|554
1660754700000|2022-08-17 16:45:00|849.11|840.01|850.8|841.7|851.25|842.15|848.93|839.83|477
1660755000000|2022-08-17 16:50:00|850.75|841.65|847.65|838.55|850.75|841.65|846.59|837.49|588
1660755300000|2022-08-17 16:55:00|847.6|838.5|848.95|839.85|849.24|840.14|847.1|838|485
1660755600000|2022-08-17 17:00:00|849.03|839.93|848.16|839.06|849.42|840.32|845.04|835.94|635
1660755900000|2022-08-17 17:05:00|848.14|839.04|847.67|838.57|850.14|841.04|847.65|838.55|496
1660756200000|2022-08-17 17:10:00|847.65|838.55|846.58|837.48|847.84|838.74|846.55|837.45|349
1660756500000|2022-08-17 17:15:00|846.65|837.55|846.1|837|850.3|841.2|845.9|836.8|620
1660756800000|2022-08-17 17:20:00|846.05|836.95|850.25|841.15|850.85|841.75|845.38|836.28|555
1660757100000|2022-08-17 17:25:00|850.21|841.11|849.17|840.07|851.89|842.79|849.12|840.02|609
1660757400000|2022-08-17 17:30:00|849.2|840.1|848.05|838.95|850.93|841.83|846.85|837.75|584
1660757700000|2022-08-17 17:35:00|848.03|838.93|848.15|839.05|848.26|839.16|846.74|837.64|472
1660758000000|2022-08-17 17:40:00|848.11|839.01|846.48|837.38|849.18|840.08|846.2|837.1|454
1660758300000|2022-08-17 17:45:00|846.47|837.37|848.14|839.04|848.14|839.04|846.25|837.15|446
1660758600000|2022-08-17 17:50:00|848.1|839|850.66|841.56|850.98|841.88|847.85|838.75|528
1660758900000|2022-08-17 17:55:00|850.67|841.57|852.12|843.02|852.55|843.45|848.74|839.64|508
1660759200000|2022-08-17 18:00:00|852.04|842.94|850.4|841.3|854.08|844.98|848.51|839.41|987
1660759500000|2022-08-17 18:05:00|850.45|841.35|847.31|838.21|852.04|842.94|842.83|833.73|967
1660759800000|2022-08-17 18:10:00|847.3|838.2|853.2|844.1|853.2|844.1|846.77|837.67|834
1660760100000|2022-08-17 18:15:00|853|843.9|852.18|843.08|853.97|844.87|850.04|840.94|801
1660760400000|2022-08-17 18:20:00|852.2|843.1|851.23|842.13|852.93|843.83|849.83|840.73|729
1660760700000|2022-08-17 18:25:00|851.4|842.3|852.24|843.14|852.8|843.7|850.35|841.25|683
1660761000000|2022-08-17 18:30:00|852.16|843.06|852.91|843.81|853.89|844.79|851.81|842.71|673
1660761300000|2022-08-17 18:35:00|852.9|843.8|857.05|847.95|857.16|848.06|852.9|843.8|726
1660761600000|2022-08-17 18:40:00|857.09|847.99|854.9|845.8|857.8|848.7|854.61|845.51|737
1660761900000|2022-08-17 18:45:00|854.95|845.85|855.26|846.16|856.74|847.64|854.4|845.3|635
1660762200000|2022-08-17 18:50:00|855.25|846.15|853.3|844.2|856.07|846.97|852.8|843.7|621
1660762500000|2022-08-17 18:55:00|853.23|844.13|851.09|841.99|853.45|844.35|850.88|841.78|633
1660762800000|2022-08-17 19:00:00|851.05|841.95|852.75|843.65|853.25|844.15|850.68|841.58|687
1660763100000|2022-08-17 19:05:00|852.7|843.6|849.04|839.94|853.4|844.3|848.65|839.55|528
1660763400000|2022-08-17 19:10:00|849.02|839.92|843.29|834.19|849.05|839.95|842.39|833.29|805
1660763700000|2022-08-17 19:15:00|843.3|834.2|843.77|834.67|845.25|836.15|842.33|833.23|729
1660764000000|2022-08-17 19:20:00|843.72|834.62|843.22|834.12|844.35|835.25|842.74|833.64|723
1660764300000|2022-08-17 19:25:00|843.26|834.16|844.35|835.25|844.57|835.47|841.15|832.05|659
1660764600000|2022-08-17 19:30:00|844.34|835.24|843.15|834.05|845.45|836.35|842.8|833.7|469
1660764900000|2022-08-17 19:35:00|843.06|833.96|845.25|836.15|845.95|836.85|843.06|833.96|574
1660765200000|2022-08-17 19:40:00|845.27|836.17|846.1|837|846.92|837.82|844.85|835.75|602
1660765500000|2022-08-17 19:45:00|846|836.9|845.59|836.49|846.33|837.23|843.75|834.65|516
1660765800000|2022-08-17 19:50:00|845.57|836.47|845.58|836.48|846.33|837.23|844|834.9|406
1660766100000|2022-08-17 19:55:00|845.45|836.35|845.9|836.8|846.89|837.79|845.1|836|511
1660766400000|2022-08-17 20:00:00|845.85|836.75|844.76|835.66|846.35|837.25|842.7|833.6|644
1660766700000|2022-08-17 20:05:00|844.7|835.6|849.9|840.8|850|840.9|843.91|834.81|604
1660767000000|2022-08-17 20:10:00|849.93|840.83|852.14|843.04|854.27|845.17|849.87|840.77|581
1660767300000|2022-08-17 20:15:00|852.2|843.1|851.27|842.17|853.46|844.36|850.31|841.21|533
1660767600000|2022-08-17 20:20:00|851.31|842.21|852.38|843.28|852.75|843.65|850.9|841.8|428
1660767900000|2022-08-17 20:25:00|852.33|843.23|853.05|843.95|853.64|844.54|851.26|842.16|445
1660768200000|2022-08-17 20:30:00|853.1|844|852.25|843.15|854.33|845.23|851.7|842.6|413
1660768500000|2022-08-17 20:35:00|852.28|843.18|852.17|843.07|853.3|844.2|850.98|841.88|446
1660768800000|2022-08-17 20:40:00|852.1|843|853|843.9|854.13|845.03|851.95|842.85|417
1660769100000|2022-08-17 20:45:00|853.05|843.95|854.2|845.1|854.96|845.86|851.88|842.78|449
1660769400000|2022-08-17 20:50:00|854.27|845.17|854.24|845.14|854.95|845.85|853.95|844.85|386
1660769700000|2022-08-17 20:55:00|854.2|845.1|854.21|845.11|854.75|845.65|853.9|844.8|448
1660770000000|2022-08-17 21:00:00|854.23|845.13|847.8|838.7|854.24|845.14|847.65|838.55|385
1660770300000|2022-08-17 21:05:00|847.79|838.69|848.84|839.74|850.41|841.31|847.79|838.69|312
1660770600000|2022-08-17 21:10:00|848.83|839.73|845.28|836.18|849.02|839.92|844.85|835.75|337
1660770900000|2022-08-17 21:15:00|845.31|836.21|843.5|834.4|847.02|837.92|843.4|834.3|386
1660771200000|2022-08-17 21:20:00|843.55|834.45|840.04|830.94|843.97|834.87|839.99|830.89|553
1660771500000|2022-08-17 21:25:00|840.06|830.96|843.18|834.08|844.24|835.14|838.27|829.17|609
1660771800000|2022-08-17 21:30:00|843.2|834.1|843.28|834.18|844.4|835.3|842.9|833.8|241
1660772100000|2022-08-17 21:35:00|843.34|834.24|842.19|833.09|843.55|834.45|842.17|833.07|246
1660772400000|2022-08-17 21:40:00|842.2|833.1|843.34|834.24|844.15|835.05|842.01|832.91|302
1660772700000|2022-08-17 21:45:00|843.36|834.26|845.05|835.95|845.05|835.95|841.99|832.89|312
1660773000000|2022-08-17 21:50:00|845.1|836|844.86|835.76|845.17|836.07|842.72|833.62|346
1660773300000|2022-08-17 21:55:00|844.81|835.71|847.15|838.05|847.4|838.3|844.77|835.67|261
1660773600000|2022-08-17 22:00:00|847.3|838.2|844.51|835.41|847.3|838.2|844.51|835.41|340
1660773900000|2022-08-17 22:05:00|844.53|835.43|843.98|834.88|844.6|835.5|841.98|832.88|399
1660774200000|2022-08-17 22:10:00|843.86|834.76|845.02|835.92|846.23|837.13|843.07|833.97|451
1660774500000|2022-08-17 22:15:00|844.93|835.83|842.33|833.23|845.1|836|841.56|832.46|411
1660774800000|2022-08-17 22:20:00|842.35|833.25|842.5|833.4|843.34|834.24|840.94|831.84|401
1660775100000|2022-08-17 22:25:00|842.55|833.45|842.88|833.78|843.35|834.25|839.81|830.71|560
1660775400000|2022-08-17 22:30:00|842.89|833.79|843.27|834.17|844.85|835.75|842.35|833.25|340
1660775700000|2022-08-17 22:35:00|843.4|834.3|843.91|834.81|844.35|835.25|841.8|832.7|447
1660776000000|2022-08-17 22:40:00|843.84|834.74|843.35|834.25|845.29|836.19|843.22|834.12|497
1660776300000|2022-08-17 22:45:00|843.45|834.35|846.38|837.28|846.9|837.8|842.85|833.75|566
1660776600000|2022-08-17 22:50:00|846.4|837.3|843.71|834.61|846.4|837.3|843.56|834.46|482
1660776900000|2022-08-17 22:55:00|843.7|834.6|841.03|831.93|843.71|834.61|840.45|831.35|467
1660777200000|2022-08-17 23:00:00|841.05|831.95|842.8|833.7|843.3|834.2|840.62|831.52|523
1660777500000|2022-08-17 23:05:00|842.84|833.74|838.93|829.83|843.17|834.07|838.55|829.45|538
1660777800000|2022-08-17 23:10:00|838.95|829.85|840.83|831.73|841.13|832.03|836.8|827.7|587
1660778100000|2022-08-17 23:15:00|840.87|831.77|839.32|830.22|842.3|833.2|839.26|830.16|477
1660778400000|2022-08-17 23:20:00|839.3|830.2|841.32|832.22|841.86|832.76|838.93|829.83|473
1660778700000|2022-08-17 23:25:00|841.33|832.23|838.97|829.87|841.4|832.3|836.33|827.23|535
1660779000000|2022-08-17 23:30:00|839|829.9|842.29|833.19|842.97|833.87|838.91|829.81|490
1660779300000|2022-08-17 23:35:00|842.4|833.3|841.29|832.19|843.13|834.03|840.98|831.88|522
1660779600000|2022-08-17 23:40:00|841.4|832.3|842.31|833.21|843.12|834.02|841.03|831.93|525
1660779900000|2022-08-17 23:45:00|842.28|833.18|841.23|832.13|842.54|833.44|840.82|831.72|485
1660780200000|2022-08-17 23:50:00|841.2|832.1|838.2|829.1|842.37|833.27|837.87|828.77|532
1660780500000|2022-08-17 23:55:00|838.21|829.11|841.64|832.54|841.65|832.55|837.79|828.69|480
1660780800000|2022-08-18 00:00:00|841.98|832.88|842.44|833.34|843.32|834.22|841.04|831.94|642
1660781100000|2022-08-18 00:05:00|842.57|833.47|844.36|835.26|845.34|836.24|842.41|833.31|646
1660781400000|2022-08-18 00:10:00|844.39|835.29|843.33|834.23|844.96|835.86|841.75|832.65|605
1660781700000|2022-08-18 00:15:00|843.2|834.1|844.03|834.93|846.45|837.35|842.77|833.67|609
1660782000000|2022-08-18 00:20:00|844.02|834.92|838.46|829.36|844.03|834.93|838.17|829.07|671
1660782300000|2022-08-18 00:25:00|838.44|829.34|833.5|824.4|838.48|829.38|830.93|821.83|878
1660782600000|2022-08-18 00:30:00|833.48|824.38|838.46|829.36|839.72|830.62|833.32|824.22|812
1660782900000|2022-08-18 00:35:00|838.48|829.38|840.97|831.87|842.29|833.19|838|828.9|707
1660783200000|2022-08-18 00:40:00|841.1|832|843|833.9|843.5|834.4|840.16|831.06|639
1660783500000|2022-08-18 00:45:00|842.89|833.79|844.24|835.14|845.24|836.14|842.3|833.2|658
1660783800000|2022-08-18 00:50:00|844.29|835.19|843.86|834.76|844.53|835.43|842.44|833.34|546
1660784100000|2022-08-18 00:55:00|843.83|834.73|844.24|835.14|845.29|836.19|843|833.9|616
1660784400000|2022-08-18 01:00:00|844.29|835.19|844.01|834.91|845.6|836.5|843.2|834.1|625
1660784700000|2022-08-18 01:05:00|843.9|834.8|844.5|835.4|845.46|836.36|843.22|834.12|501
1660785000000|2022-08-18 01:10:00|844.55|835.45|842.03|832.93|844.61|835.51|841.39|832.29|536
1660785300000|2022-08-18 01:15:00|842.15|833.05|847.1|838|847.64|838.54|841.83|832.73|587
1660785600000|2022-08-18 01:20:00|847.25|838.15|843.2|834.1|847.45|838.35|843.16|834.06|599
1660785900000|2022-08-18 01:25:00|843.18|834.08|849.76|840.66|849.87|840.77|842.91|833.81|579
1660786200000|2022-08-18 01:30:00|849.52|840.42|848.14|839.04|849.52|840.42|847.84|838.74|445
1660786500000|2022-08-18 01:35:00|848.13|839.03|849.35|840.25|849.35|840.25|846.97|837.87|345
1660786800000|2022-08-18 01:40:00|849.3|840.2|850.68|841.58|851.1|842|848.55|839.45|485
1660787100000|2022-08-18 01:45:00|850.6|841.5|850.03|840.93|850.92|841.82|848.67|839.57|451
1660787400000|2022-08-18 01:50:00|850.01|840.91|847.85|838.75|850.05|840.95|847.06|837.96|466
1660787700000|2022-08-18 01:55:00|847.91|838.81|850.5|841.4|853.27|844.17|847.6|838.5|630
1660788000000|2022-08-18 02:00:00|850.64|841.54|849.86|840.76|850.79|841.69|848.69|839.59|556
1660788300000|2022-08-18 02:05:00|849.88|840.78|852.15|843.05|852.42|843.32|849.64|840.54|644
1660788600000|2022-08-18 02:10:00|852.14|843.04|850.15|841.05|852.24|843.14|849.14|840.04|523
1660788900000|2022-08-18 02:15:00|850.04|840.94|851.8|842.7|852.7|843.6|850|840.9|495
1660789200000|2022-08-18 02:20:00|851.84|842.74|848.7|839.6|851.99|842.89|848.65|839.55|559
1660789500000|2022-08-18 02:25:00|848.75|839.65|845.94|836.84|848.75|839.65|845.59|836.49|446
1660789800000|2022-08-18 02:30:00|846.19|837.09|848.74|839.64|848.78|839.68|846.08|836.98|487
1660790100000|2022-08-18 02:35:00|848.7|839.6|847.1|838|848.74|839.64|845.94|836.84|464
1660790400000|2022-08-18 02:40:00|847.06|837.96|847.06|837.96|848.22|839.12|847|837.9|407
1660790700000|2022-08-18 02:45:00|846.86|837.76|848.77|839.67|849.35|840.25|846.8|837.7|364
1660791000000|2022-08-18 02:50:00|848.7|839.6|848.78|839.68|849.13|840.03|847.05|837.95|412
1660791300000|2022-08-18 02:55:00|848.8|839.7|851.24|842.14|851.6|842.5|848.78|839.68|482
1660791600000|2022-08-18 03:00:00|851.25|842.15|851.2|842.1|851.8|842.7|849.16|840.06|459
1660791900000|2022-08-18 03:05:00|851.15|842.05|850.13|841.03|852.2|843.1|850.04|840.94|460
1660792200000|2022-08-18 03:10:00|850.11|841.01|850.55|841.45|851.09|841.99|849.36|840.26|326
1660792500000|2022-08-18 03:15:00|850.44|841.34|850.08|840.98|851.84|842.74|848.73|839.63|479
1660792800000|2022-08-18 03:20:00|850.07|840.97|851.25|842.15|852.12|843.02|850.07|840.97|429
1660793100000|2022-08-18 03:25:00|851.26|842.16|850.27|841.17|851.45|842.35|849.25|840.15|343
1660793400000|2022-08-18 03:30:00|850.25|841.15|851.1|842|851.55|842.45|849.05|839.95|425
1660793700000|2022-08-18 03:35:00|851.12|842.02|850.24|841.14|852.05|842.95|849.45|840.35|451
1660794000000|2022-08-18 03:40:00|850.25|841.15|847.92|838.82|850.65|841.55|847.9|838.8|506
1660794300000|2022-08-18 03:45:00|848.02|838.92|850.6|841.5|850.85|841.75|846.5|837.4|533
1660794600000|2022-08-18 03:50:00|850.61|841.51|847.3|838.2|851.35|842.25|846.84|837.74|533
1660794900000|2022-08-18 03:55:00|847.16|838.06|846.96|837.86|847.7|838.6|845.12|836.02|372
1660795200000|2022-08-18 04:00:00|847.03|837.93|847.11|838.01|847.66|838.56|846.25|837.15|384
1660795500000|2022-08-18 04:05:00|847.14|838.04|847.63|838.53|847.9|838.8|846.03|836.93|439
1660795800000|2022-08-18 04:10:00|847.75|838.65|846.05|836.95|848.41|839.31|845.65|836.55|443
1660796100000|2022-08-18 04:15:00|846.02|836.92|847.49|838.39|848.09|838.99|845.05|835.95|415
1660796400000|2022-08-18 04:20:00|847.5|838.4|845.59|836.49|848.15|839.05|845.25|836.15|461
1660796700000|2022-08-18 04:25:00|845.64|836.54|845.97|836.87|846.55|837.45|845.11|836.01|436
1660797000000|2022-08-18 04:30:00|845.95|836.85|846.54|837.44|846.59|837.49|845.5|836.4|411
1660797300000|2022-08-18 04:35:00|846.53|837.43|845.51|836.41|846.63|837.53|843.97|834.87|514
1660797600000|2022-08-18 04:40:00|845.54|836.44|842.82|833.72|845.7|836.6|842.17|833.07|630
1660797900000|2022-08-18 04:45:00|842.8|833.7|846.51|837.41|847.19|838.09|842.1|833|580
1660798200000|2022-08-18 04:50:00|846.47|837.37|843|833.9|847.08|837.98|842.85|833.75|542
1660798500000|2022-08-18 04:55:00|842.95|833.85|844.25|835.15|845.35|836.25|841.99|832.89|499
1660798800000|2022-08-18 05:00:00|844.28|835.18|844.96|835.86|845.09|835.99|842.95|833.85|468
1660799100000|2022-08-18 05:05:00|845.01|835.91|846.22|837.12|846.24|837.14|844.05|834.95|523
1660799400000|2022-08-18 05:10:00|846.21|837.11|845.41|836.31|846.95|837.85|845.09|835.99|525
1660799700000|2022-08-18 05:15:00|845.44|836.34|847.16|838.06|847.4|838.3|844.54|835.44|520
1660800000000|2022-08-18 05:20:00|847.19|838.09|847.24|838.14|847.5|838.4|846.39|837.29|477
1660800300000|2022-08-18 05:25:00|847.19|838.09|848.46|839.36|848.65|839.55|846.37|837.27|385
1660800600000|2022-08-18 05:30:00|848.45|839.35|849.5|840.4|850.41|841.31|848.4|839.3|479
1660800900000|2022-08-18 05:35:00|849.51|840.41|850.15|841.05|851.63|842.53|848.95|839.85|481
1660801200000|2022-08-18 05:40:00|850.13|841.03|850.36|841.26|851.58|842.48|849.86|840.76|503
1660801500000|2022-08-18 05:45:00|850.35|841.25|850.2|841.1|850.65|841.55|848.93|839.83|493
1660801800000|2022-08-18 05:50:00|850.18|841.08|849.15|840.05|850.25|841.15|847.85|838.75|412
1660802100000|2022-08-18 05:55:00|849.2|840.1|847.31|838.21|850.31|841.21|847.17|838.07|524
1660802400000|2022-08-18 06:00:00|847.3|838.2|850.36|841.26|850.67|841.57|846.85|837.75|603
1660802700000|2022-08-18 06:05:00|850.35|841.25|850.15|841.05|850.4|841.3|848.35|839.25|453
1660803000000|2022-08-18 06:10:00|850.03|840.93|849.2|840.1|850.98|841.88|848.76|839.66|518
1660803300000|2022-08-18 06:15:00|849.17|840.07|850.22|841.12|850.32|841.22|849.14|840.04|502
1660803600000|2022-08-18 06:20:00|850.27|841.17|847.77|838.67|850.32|841.22|847.1|838|520
1660803900000|2022-08-18 06:25:00|847.82|838.72|849.11|840.01|849.96|840.86|846.16|837.06|472
1660804200000|2022-08-18 06:30:00|849.12|840.02|846.94|837.84|849.25|840.15|846.6|837.5|513
1660804500000|2022-08-18 06:35:00|846.92|837.82|847.13|838.03|848.5|839.4|846.6|837.5|416
1660804800000|2022-08-18 06:40:00|846.98|837.88|847.9|838.8|848.7|839.6|846.84|837.74|483
1660805100000|2022-08-18 06:45:00|847.88|838.78|849.2|840.1|849.5|840.4|846.69|837.59|579
1660805400000|2022-08-18 06:50:00|849.19|840.09|847.78|838.68|850.16|841.06|847.57|838.47|547
1660805700000|2022-08-18 06:55:00|847.79|838.69|849.36|840.26|849.91|840.81|847.63|838.53|581
1660806000000|2022-08-18 07:00:00|849.21|840.11|849.15|840.05|850.07|840.97|847.65|838.55|678
1660806300000|2022-08-18 07:05:00|849.1|840|852.01|842.91|852.35|843.25|848.6|839.5|641
1660806600000|2022-08-18 07:10:00|852.02|842.92|850.31|841.21|852.25|843.15|849.55|840.45|527
1660806900000|2022-08-18 07:15:00|850.29|841.19|850.06|840.96|852.33|843.23|849.75|840.65|555
1660807200000|2022-08-18 07:20:00|850.01|840.91|853.79|844.69|853.93|844.83|849.91|840.81|587
1660807500000|2022-08-18 07:25:00|853.9|844.8|854.06|844.96|854.45|845.35|853|843.9|590
1660807800000|2022-08-18 07:30:00|853.97|844.87|854.11|845.01|854.38|845.28|852.78|843.68|590
1660808100000|2022-08-18 07:35:00|854.16|845.06|854.74|845.64|854.79|845.69|853.55|844.45|468
1660808400000|2022-08-18 07:40:00|854.66|845.56|853.73|844.63|855.1|846|853.61|844.51|577
1660808700000|2022-08-18 07:45:00|853.74|844.64|853.78|844.68|854.5|845.4|852.8|843.7|490
1660809000000|2022-08-18 07:50:00|853.7|844.6|852.69|843.59|854.11|845.01|851.95|842.85|494
1660809300000|2022-08-18 07:55:00|852.5|843.4|853.15|844.05|853.61|844.51|852.4|843.3|445
1660809600000|2022-08-18 08:00:00|853.2|844.1|852.89|843.79|853.55|844.45|852.12|843.02|482
1660809900000|2022-08-18 08:05:00|852.9|843.8|852.82|843.72|853.99|844.89|851.63|842.53|583
1660810200000|2022-08-18 08:10:00|852.79|843.69|851.79|842.69|852.84|843.74|850.69|841.59|469
1660810500000|2022-08-18 08:15:00|851.81|842.71|850.86|841.76|852.41|843.31|850.75|841.65|517
1660810800000|2022-08-18 08:20:00|850.84|841.74|850.21|841.11|851.38|842.28|849.85|840.75|519
1660811100000|2022-08-18 08:25:00|850.2|841.1|850.31|841.21|850.42|841.32|847.31|838.21|463
1660811400000|2022-08-18 08:30:00|850.25|841.15|848.25|839.15|850.94|841.84|847.85|838.75|493
1660811700000|2022-08-18 08:35:00|848.2|839.1|846.89|837.79|848.43|839.33|846.12|837.02|537
1660812000000|2022-08-18 08:40:00|846.92|837.82|848.15|839.05|848.16|839.06|845.45|836.35|617
1660812300000|2022-08-18 08:45:00|848.16|839.06|852.03|842.93|853.24|844.14|847.95|838.85|674
1660812600000|2022-08-18 08:50:00|852.02|842.92|851.2|842.1|852.83|843.73|849.3|840.2|553
1660812900000|2022-08-18 08:55:00|851.21|842.11|853.02|843.92|853.4|844.3|850.85|841.75|533
1660813200000|2022-08-18 09:00:00|853|843.9|851.97|842.87|853.3|844.2|850.6|841.5|491
1660813500000|2022-08-18 09:05:00|851.95|842.85|849.4|840.3|853.39|844.29|848.95|839.85|574
1660813800000|2022-08-18 09:10:00|849.3|840.2|849.25|840.15|849.67|840.57|849.07|839.97|114
1660814100000|2022-08-18 09:15:00|849.18|840.08|848.89|839.79|849.18|840.08|848.74|839.64|63
1660814400000|2022-08-18 09:20:00|848.9|839.8|847.47|838.37|849.19|840.09|845.95|836.85|565
1660814700000|2022-08-18 09:25:00|847.42|838.32|846.81|837.71|849.09|839.99|846.22|837.12|485
1660815000000|2022-08-18 09:30:00|846.83|837.73|848.29|839.19|848.35|839.25|846.65|837.55|415
1660815300000|2022-08-18 09:35:00|848.35|839.25|849.41|840.31|850.21|841.11|848.25|839.15|465
1660815600000|2022-08-18 09:40:00|849.38|840.28|849.91|840.81|850.54|841.44|848.95|839.85|508
1660815900000|2022-08-18 09:45:00|849.85|840.75|852.36|843.26|852.52|843.42|849.78|840.68|519
1660816200000|2022-08-18 09:50:00|852.27|843.17|853.4|844.3|854.16|845.06|851.75|842.65|558
1660816500000|2022-08-18 09:55:00|853.45|844.35|852.27|843.17|854.06|844.96|852.05|842.95|501
1660816800000|2022-08-18 10:00:00|852.29|843.19|854.05|844.95|854.11|845.01|851.41|842.31|623
1660817100000|2022-08-18 10:05:00|854|844.9|852.67|843.57|856.11|847.01|852.37|843.27|650
1660817400000|2022-08-18 10:10:00|852.26|843.16|852.78|843.68|853.15|844.05|850.29|841.19|606
1660817700000|2022-08-18 10:15:00|852.69|843.59|852.09|842.99|852.69|843.59|850.06|840.96|631
1660818000000|2022-08-18 10:20:00|852.04|842.94|852.46|843.36|853.53|844.43|851.83|842.73|483
1660818300000|2022-08-18 10:25:00|852.5|843.4|851.04|841.94|853.12|844.02|850.9|841.8|473
1660818600000|2022-08-18 10:30:00|851.07|841.97|852.7|843.6|853.04|843.94|851.04|841.94|499
1660818900000|2022-08-18 10:35:00|852.93|843.83|851.83|842.73|853.08|843.98|850.85|841.75|424
1660819200000|2022-08-18 10:40:00|851.76|842.66|850.05|840.95|851.97|842.87|849.95|840.85|447
1660819500000|2022-08-18 10:45:00|850.04|840.94|850.33|841.23|851.94|842.84|849.7|840.6|543
1660819800000|2022-08-18 10:50:00|850.37|841.27|850.32|841.22|850.41|841.31|849.3|840.2|509
1660820100000|2022-08-18 10:55:00|850.35|841.25|849.2|840.1|851.23|842.13|849.2|840.1|199
1660820400000|2022-08-18 11:00:00|849.25|840.15|851|841.9|851.26|842.16|848.85|839.75|362
1660820700000|2022-08-18 11:05:00|850.95|841.85|850|840.9|851.47|842.37|849.75|840.65|422
1660821000000|2022-08-18 11:10:00|850.01|840.91|850.15|841.05|851.3|842.2|849.15|840.05|370
1660821300000|2022-08-18 11:15:00|850.17|841.07|849.03|839.93|851.09|841.99|848.8|839.7|459
1660821600000|2022-08-18 11:20:00|848.85|839.75|850.43|841.33|851.41|842.31|848.85|839.75|492
1660821900000|2022-08-18 11:25:00|850.38|841.28|850.9|841.8|850.99|841.89|849.05|839.95|428
1660822200000|2022-08-18 11:30:00|850.91|841.81|851.05|841.95|852.47|843.37|850.75|841.65|578
1660822500000|2022-08-18 11:35:00|851|841.9|852|842.9|852.95|843.85|850.5|841.4|514
1660822800000|2022-08-18 11:40:00|852.1|843|851.98|842.88|852.28|843.18|850.15|841.05|423
1660823100000|2022-08-18 11:45:00|852.05|842.95|852.51|843.41|853.05|843.95|850.75|841.65|516
1660823400000|2022-08-18 11:50:00|852.55|843.45|853|843.9|853.3|844.2|851.85|842.75|415
1660823700000|2022-08-18 11:55:00|852.99|843.89|853.35|844.25|854.2|845.1|851.8|842.7|606
1660824000000|2022-08-18 12:00:00|853.4|844.3|854.94|845.84|855.21|846.11|853.1|844|616
1660824300000|2022-08-18 12:05:00|854.93|845.83|853.25|844.15|856.92|847.82|853.15|844.05|661
1660824600000|2022-08-18 12:10:00|853.26|844.16|852.55|843.45|854.16|845.06|851.28|842.18|593
1660824900000|2022-08-18 12:15:00|852.53|843.43|852.7|843.6|853.04|843.94|851.1|842|599
1660825200000|2022-08-18 12:20:00|852.68|843.58|855.85|846.75|858.59|849.49|852.5|843.4|661
1660825500000|2022-08-18 12:25:00|855.9|846.8|855.16|846.06|857.37|848.27|854.75|845.65|636
1660825800000|2022-08-18 12:30:00|855.23|846.13|857.4|848.3|858.97|849.87|853.92|844.82|769
1660826100000|2022-08-18 12:35:00|857.35|848.25|855.44|846.34|857.46|848.36|854.22|845.12|630
1660826400000|2022-08-18 12:40:00|855.46|846.36|857.8|848.7|858.24|849.14|855.07|845.97|686
1660826700000|2022-08-18 12:45:00|857.75|848.65|859.09|849.99|861.05|851.95|855.75|846.65|789
1660827000000|2022-08-18 12:50:00|859.12|850.02|859.24|850.14|860.31|851.21|858.3|849.2|786
1660827300000|2022-08-18 12:55:00|859.23|850.13|859.29|850.19|860.26|851.16|858.78|849.68|645
1660827600000|2022-08-18 13:00:00|859.35|850.25|859.2|850.1|864.26|855.16|858.81|849.71|734
1660827900000|2022-08-18 13:05:00|859.26|850.16|860.15|851.05|860.38|851.28|857.75|848.65|536
1660828200000|2022-08-18 13:10:00|860.17|851.07|858.72|849.62|860.22|851.12|858.55|849.45|458
1660828500000|2022-08-18 13:15:00|858.74|849.64|857|847.9|858.77|849.67|856.81|847.71|549
1660828800000|2022-08-18 13:20:00|856.96|847.86|856.59|847.49|858.04|848.94|854.91|845.81|572
1660829100000|2022-08-18 13:25:00|856.69|847.59|855.04|845.94|856.92|847.82|854.28|845.18|635
1660829400000|2022-08-18 13:30:00|854.98|845.88|852.92|843.82|855.6|846.5|852.3|843.2|789
1660829700000|2022-08-18 13:35:00|852.91|843.81|853.89|844.79|854.15|845.05|851.75|842.65|789
1660830000000|2022-08-18 13:40:00|853.92|844.82|855.1|846|855.18|846.08|852.7|843.6|740
1660830300000|2022-08-18 13:45:00|855.09|845.99|852.63|843.53|855.35|846.25|852.13|843.03|718
1660830600000|2022-08-18 13:50:00|852.55|843.45|854.26|845.16|856.1|847|852.35|843.25|750
1660830900000|2022-08-18 13:55:00|854.21|845.11|854.5|845.4|854.92|845.82|852.03|842.93|712
1660831200000|2022-08-18 14:00:00|854.4|845.3|854.07|844.97|854.83|845.73|852.5|843.4|707
1660831500000|2022-08-18 14:05:00|854.05|844.95|855.05|845.95|855.65|846.55|853.25|844.15|595
1660831800000|2022-08-18 14:10:00|855|845.9|854.16|845.06|855.42|846.32|853.05|843.95|613
1660832100000|2022-08-18 14:15:00|854.11|845.01|854.4|845.3|855.15|846.05|853.78|844.68|676
1660832400000|2022-08-18 14:20:00|854.43|845.33|853.88|844.78|856.07|846.97|853.21|844.11|681
1660832700000|2022-08-18 14:25:00|853.74|844.64|851.72|842.62|853.75|844.65|851.57|842.47|715
1660833000000|2022-08-18 14:30:00|851.73|842.63|850.25|841.15|852.88|843.78|849|839.9|702
1660833300000|2022-08-18 14:35:00|850.3|841.2|852.5|843.4|852.64|843.54|849.9|840.8|606
1660833600000|2022-08-18 14:40:00|852.57|843.47|853.82|844.72|855.25|846.15|852.57|843.47|632
1660833900000|2022-08-18 14:45:00|854.05|844.95|853.93|844.83|854.52|845.42|852.38|843.28|677
1660834200000|2022-08-18 14:50:00|853.98|844.88|853.2|844.1|854.38|845.28|852.7|843.6|530
1660834500000|2022-08-18 14:55:00|853.21|844.11|851.4|842.3|853.53|844.43|850.66|841.56|669
1660834800000|2022-08-18 15:00:00|851.43|842.33|849.8|840.7|852.35|843.25|849.7|840.6|649
1660835100000|2022-08-18 15:05:00|849.9|840.8|848.54|839.44|850|840.9|847.64|838.54|692
1660835400000|2022-08-18 15:10:00|848.57|839.47|849.07|839.97|849.61|840.51|847.9|838.8|629
1660835700000|2022-08-18 15:15:00|849.03|839.93|848.23|839.13|851.43|842.33|848.11|839.01|719
1660836000000|2022-08-18 15:20:00|848.2|839.1|852.34|843.24|852.45|843.35|847.9|838.8|578
1660836300000|2022-08-18 15:25:00|852.36|843.26|852.4|843.3|854.16|845.06|852.05|842.95|519
1660836600000|2022-08-18 15:30:00|852.42|843.32|852.5|843.4|853.55|844.45|851.28|842.18|588
1660836900000|2022-08-18 15:35:00|852.88|843.78|853.47|844.37|854.41|845.31|852.14|843.04|564
1660837200000|2022-08-18 15:40:00|853.52|844.42|854.1|845|855.1|846|853.42|844.32|538
1660837500000|2022-08-18 15:45:00|854.15|845.05|855.74|846.64|856|846.9|853.27|844.17|616
1660837800000|2022-08-18 15:50:00|855.75|846.65|854.35|845.25|855.75|846.65|853.38|844.28|564
1660838100000|2022-08-18 15:55:00|854.33|845.23|853.87|844.77|855.07|845.97|853.7|844.6|540
1660838400000|2022-08-18 16:00:00|853.85|844.75|853.09|843.99|854.85|845.75|852.23|843.13|586
1660838700000|2022-08-18 16:05:00|852.95|843.85|854.35|845.25|855.08|845.98|850.97|841.87|689
1660839000000|2022-08-18 16:10:00|854.3|845.2|851.32|842.22|854.91|845.81|850.75|841.65|584
1660839300000|2022-08-18 16:15:00|851.34|842.24|852.42|843.32|853.2|844.1|850.79|841.69|565
1660839600000|2022-08-18 16:20:00|852.58|843.48|849.09|839.99|852.76|843.66|848.7|839.6|634
1660839900000|2022-08-18 16:25:00|849.14|840.04|847.7|838.6|849.14|840.04|847.24|838.14|628
1660840200000|2022-08-18 16:30:00|847.67|838.57|847.2|838.1|848.42|839.32|844.65|835.55|794
1660840500000|2022-08-18 16:35:00|847.11|838.01|844.07|834.97|847.5|838.4|842.6|833.5|724
1660840800000|2022-08-18 16:40:00|844.06|834.96|842.72|833.62|844.35|835.25|842.59|833.49|648
1660841100000|2022-08-18 16:45:00|842.65|833.55|844.31|835.21|845.15|836.05|842.5|833.4|696
1660841400000|2022-08-18 16:50:00|844.27|835.17|848.37|839.27|848.47|839.37|842.75|833.65|663
1660841700000|2022-08-18 16:55:00|848.33|839.23|846.36|837.26|848.51|839.41|844.95|835.85|625
1660842000000|2022-08-18 17:00:00|846.37|837.27|847.4|838.3|848.55|839.45|845.21|836.11|618
1660842300000|2022-08-18 17:05:00|847.45|838.35|849.8|840.7|849.82|840.72|847|837.9|572
1660842600000|2022-08-18 17:10:00|850.1|841|848.33|839.23|850.35|841.25|848.05|838.95|622
1660842900000|2022-08-18 17:15:00|848.37|839.27|849.61|840.51|849.69|840.59|846.05|836.95|570
1660843200000|2022-08-18 17:20:00|849.64|840.54|847.9|838.8|850.32|841.22|847.3|838.2|596
1660843500000|2022-08-18 17:25:00|847.93|838.83|848.29|839.19|849.5|840.4|847.09|837.99|509
1660843800000|2022-08-18 17:30:00|848.32|839.22|848.99|839.89|849.06|839.96|846.95|837.85|518
1660844100000|2022-08-18 17:35:00|849.03|839.93|849.38|840.28|849.66|840.56|848.8|839.7|448
1660844400000|2022-08-18 17:40:00|849.4|840.3|847.31|838.21|849.5|840.4|847.05|837.95|575
1660844700000|2022-08-18 17:45:00|847.17|838.07|845.73|836.63|848.51|839.41|845.73|836.63|473
1660845000000|2022-08-18 17:50:00|845.83|836.73|842.35|833.25|846|836.9|841.09|831.99|694
1660845300000|2022-08-18 17:55:00|842.29|833.19|842.04|832.94|843.3|834.2|841.19|832.09|646
1660845600000|2022-08-18 18:00:00|842.01|832.91|844.05|834.95|844.55|835.45|841.16|832.06|721
1660845900000|2022-08-18 18:05:00|844.04|834.94|842.37|833.27|844.17|835.07|841.8|832.7|573
1660846200000|2022-08-18 18:10:00|842.31|833.21|844.01|834.91|844.6|835.5|842.25|833.15|501
1660846500000|2022-08-18 18:15:00|843.95|834.85|843.23|834.13|844.56|835.46|842.78|833.68|558
1660846800000|2022-08-18 18:20:00|843.25|834.15|842.9|833.8|843.3|834.2|841.25|832.15|512
1660847100000|2022-08-18 18:25:00|842.88|833.78|843.97|834.87|844.25|835.15|842.78|833.68|448
1660847400000|2022-08-18 18:30:00|843.98|834.88|841.25|832.15|844|834.9|841.11|832.01|537
1660847700000|2022-08-18 18:35:00|841.2|832.1|840.97|831.87|842.3|833.2|840.28|831.18|562
1660848000000|2022-08-18 18:40:00|840.95|831.85|840.27|831.17|842.88|833.78|840.08|830.98|612
1660848300000|2022-08-18 18:45:00|840.25|831.15|838.8|829.7|840.74|831.64|835|825.9|635
1660848600000|2022-08-18 18:50:00|838.82|829.72|841.41|832.31|841.65|832.55|838.68|829.58|515
1660848900000|2022-08-18 18:55:00|841.43|832.33|842.74|833.64|844.26|835.16|841.11|832.01|616
1660849200000|2022-08-18 19:00:00|842.75|833.65|843.17|834.07|843.36|834.26|841.84|832.74|574
1660849500000|2022-08-18 19:05:00|843.2|834.1|842.85|833.75|843.95|834.85|842|832.9|480
1660849800000|2022-08-18 19:10:00|842.75|833.65|844.32|835.22|845|835.9|841.84|832.74|551
1660850100000|2022-08-18 19:15:00|844.33|835.23|844.35|835.25|844.85|835.75|842.94|833.84|646
1660850400000|2022-08-18 19:20:00|844.3|835.2|844.89|835.79|845.95|836.85|843.81|834.71|569
1660850700000|2022-08-18 19:25:00|845.03|835.93|845.09|835.99|845.13|836.03|844.18|835.08|488
1660851000000|2022-08-18 19:30:00|845.11|836.01|845.16|836.06|845.95|836.85|844.7|835.6|572
1660851300000|2022-08-18 19:35:00|845.14|836.04|845|835.9|845.84|836.74|844.12|835.02|484
1660851600000|2022-08-18 19:40:00|845.05|835.95|844.74|835.64|845.1|836|843.9|834.8|483
1660851900000|2022-08-18 19:45:00|844.76|835.66|844.12|835.02|844.8|835.7|842.99|833.89|514
1660852200000|2022-08-18 19:50:00|844.2|835.1|844.05|834.95|844.2|835.1|843.02|833.92|508
1660852500000|2022-08-18 19:55:00|844.07|834.97|842.25|833.15|844.79|835.69|841.65|832.55|646
1660852800000|2022-08-18 20:00:00|842.19|833.09|843.12|834.02|843.9|834.8|841.91|832.81|507
1660853100000|2022-08-18 20:05:00|843.07|833.97|839.18|830.08|843.12|834.02|839.05|829.95|605
1660853400000|2022-08-18 20:10:00|839.21|830.11|845.07|835.97|845.2|836.1|839.18|830.08|544
1660853700000|2022-08-18 20:15:00|845.08|835.98|841.7|832.6|845.4|836.3|841.6|832.5|430
1660854000000|2022-08-18 20:20:00|841.69|832.59|844.88|835.78|845.92|836.82|841.6|832.5|424
1660854300000|2022-08-18 20:25:00|844.83|835.73|844.13|835.03|844.83|835.73|842.89|833.79|358
1660854600000|2022-08-18 20:30:00|844.09|834.99|844.64|835.54|845.33|836.23|843.95|834.85|403
1660854900000|2022-08-18 20:35:00|844.65|835.55|846.96|837.86|847.13|838.03|844|834.9|492
1660855200000|2022-08-18 20:40:00|847.03|837.93|845.94|836.84|847.4|838.3|844.65|835.55|512
1660855500000|2022-08-18 20:45:00|845.92|836.82|847.95|838.85|848.45|839.35|845.32|836.22|472
1660855800000|2022-08-18 20:50:00|847.97|838.87|847.8|838.7|849.28|840.18|847.7|838.6|438
1660856100000|2022-08-18 20:55:00|847.88|838.78|848.46|839.36|849.13|840.03|847.74|838.64|432
1660856400000|2022-08-18 21:00:00|848.47|839.37|848.24|839.14|849.07|839.97|847.71|838.61|260
1660856700000|2022-08-18 21:05:00|848.25|839.15|847.28|838.18|848.34|839.24|845.88|836.78|267
1660857000000|2022-08-18 21:10:00|847.3|838.2|846.16|837.06|847.36|838.26|846.12|837.02|285
1660857300000|2022-08-18 21:15:00|846.2|837.1|844.95|835.85|846.2|837.1|844.9|835.8|344
1660857600000|2022-08-18 21:20:00|844.83|835.73|844.82|835.72|845.05|835.95|844.49|835.39|220
1660857900000|2022-08-18 21:25:00|844.84|835.74|844.96|835.86|845.15|836.05|844.1|835|189
1660858200000|2022-08-18 21:30:00|845|835.9|844.86|835.76|845|835.9|844.8|835.7|116
1660858500000|2022-08-18 21:35:00|844.81|835.71|844.79|835.69|844.93|835.83|844.75|835.65|92
1660858800000|2022-08-18 21:40:00|844.75|835.65|844.65|835.55|844.98|835.88|844.5|835.4|112
1660859100000|2022-08-18 21:45:00|844.64|835.54|847.32|838.22|847.46|838.36|843.75|834.65|274
1660859400000|2022-08-18 21:50:00|847.3|838.2|845.72|836.62|848.18|839.08|845.35|836.25|368
1660859700000|2022-08-18 21:55:00|845.7|836.6|845.86|836.76|845.9|836.8|844.79|835.69|278
1660860000000|2022-08-18 22:00:00|845.84|836.74|844.17|835.07|846.11|837.01|844|834.9|413
1660860300000|2022-08-18 22:05:00|844.18|835.08|844.1|835|845.8|836.7|843.67|834.57|313
1660860600000|2022-08-18 22:10:00|844.11|835.01|841.17|832.07|844.31|835.21|841.1|832|334
1660860900000|2022-08-18 22:15:00|841.2|832.1|846.16|837.06|846.3|837.2|840.75|831.65|536
1660861200000|2022-08-18 22:20:00|846.06|836.96|842.85|833.75|846.4|837.3|842.85|833.75|461
1660861500000|2022-08-18 22:25:00|842.75|833.65|847.37|838.27|847.42|838.32|841.95|832.85|516
1660861800000|2022-08-18 22:30:00|847.35|838.25|844.12|835.02|847.65|838.55|843.6|834.5|501
1660862100000|2022-08-18 22:35:00|844.13|835.03|844.22|835.12|846.38|837.28|843.5|834.4|379
1660862400000|2022-08-18 22:40:00|844.33|835.23|844.42|835.32|845.35|836.25|843.7|834.6|440
1660862700000|2022-08-18 22:45:00|844.45|835.35|842.89|833.79|846.12|837.02|842.3|833.2|509
1660863000000|2022-08-18 22:50:00|843.09|833.99|843.75|834.65|845.42|836.32|842.05|832.95|468
1660863300000|2022-08-18 22:55:00|844.05|834.95|839.6|830.5|844.2|835.1|839.6|830.5|528
1660863600000|2022-08-18 23:00:00|839.55|830.45|840.22|831.12|840.38|831.28|838.9|829.8|594
1660863900000|2022-08-18 23:05:00|840.2|831.1|840.68|831.58|842.45|833.35|840.17|831.07|459
1660864200000|2022-08-18 23:10:00|840.67|831.57|831.85|822.75|840.7|831.6|831.85|822.75|749
1660864500000|2022-08-18 23:15:00|832.15|823.05|807.78|798.68|833.95|824.85|807.6|798.5|868
1660864800000|2022-08-18 23:20:00|807.77|798.67|815.15|806.05|828.4|819.3|804.35|795.25|1066
1660865100000|2022-08-18 23:25:00|815.2|806.1|814.65|805.55|816.35|807.25|812.1|803|893
1660865400000|2022-08-18 23:30:00|814.63|805.53|818.7|809.6|820.3|811.2|812.6|803.5|863
1660865700000|2022-08-18 23:35:00|818.8|809.7|816.43|807.33|820.42|811.32|815.47|806.37|735
1660866000000|2022-08-18 23:40:00|816.53|807.43|815.98|806.88|817.79|808.69|814.83|805.73|715
1660866300000|2022-08-18 23:45:00|816.04|806.94|814.69|805.59|816.85|807.75|812.44|803.34|779
1660866600000|2022-08-18 23:50:00|814.66|805.56|813.9|804.8|814.89|805.79|812.02|802.92|697
1660866900000|2022-08-18 23:55:00|813.96|804.86|812.92|803.82|814.4|805.3|812.13|803.03|599
1660867200000|2022-08-19 00:00:00|812.93|803.83|810.32|801.22|813.86|804.76|808.17|799.07|774
1660867500000|2022-08-19 00:05:00|810.33|801.23|809.74|800.64|813.2|804.1|808.54|799.44|818
1660867800000|2022-08-19 00:10:00|809.56|800.46|805.89|796.79|809.61|800.51|803.4|794.3|907
1660868100000|2022-08-19 00:15:00|805.83|796.73|802.75|793.65|807.5|798.4|802.65|793.55|797
1660868400000|2022-08-19 00:20:00|802.7|793.6|798.19|789.09|803.35|794.25|789.8|780.7|993
1660868700000|2022-08-19 00:25:00|798.21|789.11|797.7|788.6|799.31|790.21|794.95|785.85|887
1660869000000|2022-08-19 00:30:00|797.73|788.63|794.35|785.25|797.86|788.76|792.64|783.54|836
1660869300000|2022-08-19 00:35:00|794.25|785.15|796.06|786.96|797.38|788.28|792.58|783.48|802
1660869600000|2022-08-19 00:40:00|796.12|787.02|798.09|788.99|798.11|789.01|794.1|785|755
1660869900000|2022-08-19 00:45:00|798.02|788.92|798.2|789.1|800.85|791.75|796.8|787.7|730
1660870200000|2022-08-19 00:50:00|798.15|789.05|796.05|786.95|798.64|789.54|794.2|785.1|627
1660870500000|2022-08-19 00:55:00|796.07|786.97|795.21|786.11|797.98|788.88|794.85|785.75|664
1660870800000|2022-08-19 01:00:00|795.16|786.06|797.04|787.94|797.38|788.28|793.16|784.06|695
1660871100000|2022-08-19 01:05:00|797.09|787.99|793.4|784.3|797.3|788.2|789.58|780.48|506
1660871400000|2022-08-19 01:10:00|793.35|784.25|790.72|781.62|793.44|784.34|789.81|780.71|723
1660871700000|2022-08-19 01:15:00|790.77|781.67|789.32|780.22|791.35|782.25|787.45|778.35|843
1660872000000|2022-08-19 01:20:00|789.33|780.23|787.75|778.65|790.03|780.93|785.8|776.7|747
1660872300000|2022-08-19 01:25:00|787.8|778.7|785.2|776.1|788.09|778.99|783.66|774.56|791
1660872600000|2022-08-19 01:30:00|785.1|776|789.03|779.93|789.75|780.65|784.38|775.28|837
1660872900000|2022-08-19 01:35:00|789.04|779.94|786.7|777.6|789.63|780.53|785.45|776.35|661
1660873200000|2022-08-19 01:40:00|786.74|777.64|785.22|776.12|787.38|778.28|784.06|774.96|631
1660873500000|2022-08-19 01:45:00|785.17|776.07|782.77|773.67|786.24|777.14|782.71|773.61|622
1660873800000|2022-08-19 01:50:00|782.75|773.65|782.14|773.04|783.12|774.02|780.1|771|754
1660874100000|2022-08-19 01:55:00|782.2|773.1|785.07|775.97|785.45|776.35|781.14|772.04|706
1660874400000|2022-08-19 02:00:00|785.11|776.01|784.03|774.93|785.75|776.65|783|773.9|606
1660874700000|2022-08-19 02:05:00|784.09|774.99|788.29|779.19|789.35|780.25|783.18|774.08|678
1660875000000|2022-08-19 02:10:00|788.25|779.15|789.25|780.15|790.35|781.25|787.68|778.58|539
1660875300000|2022-08-19 02:15:00|789.23|780.13|791.2|782.1|792.38|783.28|788.87|779.77|617
1660875600000|2022-08-19 02:20:00|791.25|782.15|789.25|780.15|791.45|782.35|788.53|779.43|520
1660875900000|2022-08-19 02:25:00|789.1|780|790.04|780.94|790.27|781.17|788.85|779.75|582
1660876200000|2022-08-19 02:30:00|790.05|780.95|788.95|779.85|790.07|780.97|787.48|778.38|637
1660876500000|2022-08-19 02:35:00|789|779.9|787.24|778.14|789.25|780.15|786.56|777.46|600
1660876800000|2022-08-19 02:40:00|787.17|778.07|785.44|776.34|788.25|779.15|785.44|776.34|558
1660877100000|2022-08-19 02:45:00|785.45|776.35|784.99|775.89|787.21|778.11|784.9|775.8|502
1660877400000|2022-08-19 02:50:00|785.07|775.97|785.36|776.26|786.4|777.3|783.75|774.65|548
1660877700000|2022-08-19 02:55:00|785.34|776.24|787.5|778.4|787.65|778.55|785.15|776.05|492
1660878000000|2022-08-19 03:00:00|787.45|778.35|786.09|776.99|788.07|778.97|785.94|776.84|534
1660878300000|2022-08-19 03:05:00|786.1|777|784.04|774.94|786.15|777.05|783.34|774.24|603
1660878600000|2022-08-19 03:10:00|784.09|774.99|783.25|774.15|785.2|776.1|782.72|773.62|563
1660878900000|2022-08-19 03:15:00|783.24|774.14|784.8|775.7|785.4|776.3|783.15|774.05|518
1660879200000|2022-08-19 03:20:00|784.89|775.79|783.4|774.3|785.65|776.55|782.8|773.7|555
1660879500000|2022-08-19 03:25:00|783.41|774.31|786.19|777.09|787.52|778.42|783.13|774.03|576
1660879800000|2022-08-19 03:30:00|786.2|777.1|787.53|778.43|787.55|778.45|785.73|776.63|481
1660880100000|2022-08-19 03:35:00|787.55|778.45|787.43|778.33|788.04|778.94|786.61|777.51|533
1660880400000|2022-08-19 03:40:00|787.39|778.29|787.78|778.68|788.9|779.8|786.92|777.82|614
1660880700000|2022-08-19 03:45:00|787.7|778.6|786.84|777.74|788.17|779.07|785.86|776.76|556
1660881000000|2022-08-19 03:50:00|786.9|777.8|787.76|778.66|787.9|778.8|786.03|776.93|494
1660881300000|2022-08-19 03:55:00|787.75|778.65|784.67|775.57|787.95|778.85|784.67|775.57|587
1660881600000|2022-08-19 04:00:00|784.78|775.68|785.23|776.13|785.75|776.65|782.85|773.75|607
1660881900000|2022-08-19 04:05:00|785.25|776.15|782.34|773.24|785.5|776.4|782.21|773.11|549
1660882200000|2022-08-19 04:10:00|782.32|773.22|782.65|773.55|783.75|774.65|781.67|772.57|513
1660882500000|2022-08-19 04:15:00|782.64|773.54|782.49|773.39|783.22|774.12|781.57|772.47|597
1660882800000|2022-08-19 04:20:00|782.52|773.42|784.37|775.27|784.5|775.4|782.18|773.08|575
1660883100000|2022-08-19 04:25:00|784.39|775.29|784.27|775.17|785.04|775.94|783.75|774.65|523
1660883400000|2022-08-19 04:30:00|784.25|775.15|785.91|776.81|785.94|776.84|784.11|775.01|545
1660883700000|2022-08-19 04:35:00|785.96|776.86|785.92|776.82|786.36|777.26|785.02|775.92|444
1660884000000|2022-08-19 04:40:00|785.94|776.84|785.19|776.09|786.3|777.2|784.65|775.55|486
1660884300000|2022-08-19 04:45:00|785.18|776.08|784.93|775.83|786.05|776.95|784.69|775.59|447
1660884600000|2022-08-19 04:50:00|784.89|775.79|787.98|778.88|788.13|779.03|784.61|775.51|558
1660884900000|2022-08-19 04:55:00|787.95|778.85|787.38|778.28|788.25|779.15|786.96|777.86|494
1660885200000|2022-08-19 05:00:00|787.39|778.29|787.02|777.92|788.26|779.16|786.8|777.7|473
1660885500000|2022-08-19 05:05:00|787|777.9|789.02|779.92|789.45|780.35|786.83|777.73|492
1660885800000|2022-08-19 05:10:00|789|779.9|787.76|778.66|789.26|780.16|787.54|778.44|395
1660886100000|2022-08-19 05:15:00|787.84|778.74|789.91|780.81|790.03|780.93|787.84|778.74|448
1660886400000|2022-08-19 05:20:00|789.88|780.78|789.7|780.6|790.57|781.47|789.01|779.91|421
1660886700000|2022-08-19 05:25:00|789.74|780.64|789.94|780.84|790.05|780.95|788.65|779.55|432
1660887000000|2022-08-19 05:30:00|789.96|780.86|789.38|780.28|790.36|781.26|789.05|779.95|419
1660887300000|2022-08-19 05:35:00|789.36|780.26|790.15|781.05|790.5|781.4|788.78|779.68|438
1660887600000|2022-08-19 05:40:00|790.12|781.02|789.21|780.11|791.37|782.27|788.7|779.6|444
1660887900000|2022-08-19 05:45:00|789.22|780.12|790.2|781.1|790.3|781.2|789.02|779.92|527
1660888200000|2022-08-19 05:50:00|790.14|781.04|788|778.9|791.23|782.13|787.74|778.64|518
1660888500000|2022-08-19 05:55:00|788.05|778.95|790.38|781.28|790.82|781.72|786.75|777.65|502
1660888800000|2022-08-19 06:00:00|790.3|781.2|787.9|778.8|790.55|781.45|787.89|778.79|520
1660889100000|2022-08-19 06:05:00|787.85|778.75|788.8|779.7|789.8|780.7|787.3|778.2|457
1660889400000|2022-08-19 06:10:00|788.79|779.69|788.82|779.72|789.94|780.84|788.33|779.23|374
1660889700000|2022-08-19 06:15:00|788.89|779.79|787.08|777.98|789.24|780.14|786.75|777.65|521
1660890000000|2022-08-19 06:20:00|787.09|777.99|786.27|777.17|788.8|779.7|786.09|776.99|598
1660890300000|2022-08-19 06:25:00|786.17|777.07|785.85|776.75|787.15|778.05|785.1|776|463
1660890600000|2022-08-19 06:30:00|785.83|776.73|774.98|765.88|786.1|777|772.9|763.8|927
1660890900000|2022-08-19 06:35:00|775|765.9|752.85|743.75|775|765.9|735|725.9|1070
1660891200000|2022-08-19 06:40:00|752.9|743.8|752.85|743.75|754.63|745.53|747.75|738.65|1067
1660891500000|2022-08-19 06:45:00|752.84|743.74|750.2|741.1|752.9|743.8|745.53|736.43|1064
1660891800000|2022-08-19 06:50:00|750.17|741.07|749.27|740.17|752.25|743.15|747.69|738.59|994
1660892100000|2022-08-19 06:55:00|749.25|740.15|745.14|736.04|750.64|741.54|742.62|733.52|950
1660892400000|2022-08-19 07:00:00|745.12|736.02|753.67|744.57|753.67|744.57|744.58|735.48|899
1660892700000|2022-08-19 07:05:00|753.64|744.54|752.15|743.05|755.2|746.1|751.5|742.4|939
1660893000000|2022-08-19 07:10:00|752.14|743.04|751.37|742.27|753.37|744.27|749.7|740.6|870
1660893300000|2022-08-19 07:15:00|751.32|742.22|753.6|744.5|753.6|744.5|749.69|740.59|783
1660893600000|2022-08-19 07:20:00|753.65|744.55|752.97|743.87|753.65|744.55|751.21|742.11|719
1660893900000|2022-08-19 07:25:00|752.8|743.7|752.83|743.73|753.45|744.35|750.54|741.44|757
1660894200000|2022-08-19 07:30:00|752.7|743.6|753.87|744.77|754.55|745.45|751.7|742.6|670
1660894500000|2022-08-19 07:35:00|753.8|744.7|751.9|742.8|754.25|745.15|751.1|742|643
1660894800000|2022-08-19 07:40:00|751.85|742.75|754.25|745.15|754.9|745.8|751.8|742.7|685
1660895100000|2022-08-19 07:45:00|754.3|745.2|754.15|745.05|755.45|746.35|753.75|744.65|583
1660895400000|2022-08-19 07:50:00|754.2|745.1|758.15|749.05|758.25|749.15|753.4|744.3|617
1660895700000|2022-08-19 07:55:00|757.9|748.8|756.26|747.16|758.5|749.4|756.05|746.95|570
1660896000000|2022-08-19 08:00:00|756.4|747.3|755.7|746.6|756.95|747.85|752.8|743.7|728
1660896300000|2022-08-19 08:05:00|755.72|746.62|752.88|743.78|755.75|746.65|751.75|742.65|823
1660896600000|2022-08-19 08:10:00|752.84|743.74|753.63|744.53|754.33|745.23|751.09|741.99|656
1660896900000|2022-08-19 08:15:00|753.58|744.48|753.9|744.8|754.15|745.05|752.5|743.4|528
1660897200000|2022-08-19 08:20:00|753.85|744.75|749.45|740.35|754.17|745.07|748.88|739.78|676
1660897500000|2022-08-19 08:25:00|749.36|740.26|750.6|741.5|751.45|742.35|749.36|740.26|573
1660897800000|2022-08-19 08:30:00|750.57|741.47|748.74|739.64|750.82|741.72|748.09|738.99|640
1660898100000|2022-08-19 08:35:00|748.75|739.65|753.4|744.3|753.9|744.8|748.65|739.55|631
1660898400000|2022-08-19 08:40:00|753.31|744.21|754.7|745.6|755.25|746.15|752.92|743.82|549
1660898700000|2022-08-19 08:45:00|754.75|745.65|752.33|743.23|754.92|745.82|752|742.9|475
1660899000000|2022-08-19 08:50:00|752.38|743.28|753.31|744.21|753.45|744.35|752.11|743.01|529
1660899300000|2022-08-19 08:55:00|753.3|744.2|751.8|742.7|754.01|744.91|751.77|742.67|490
1660899600000|2022-08-19 09:00:00|751.85|742.75|750.26|741.16|753.01|743.91|750.21|741.11|705
1660899900000|2022-08-19 09:05:00|750.45|741.35|749.43|740.33|750.55|741.45|749.06|739.96|563
1660900200000|2022-08-19 09:10:00|749.42|740.32|749.2|740.1|749.9|740.8|747.89|738.79|611
1660900500000|2022-08-19 09:15:00|749.35|740.25|749.86|740.76|750.26|741.16|748.15|739.05|504
1660900800000|2022-08-19 09:20:00|749.9|740.8|749.15|740.05|750.35|741.25|747.8|738.7|623
1660901100000|2022-08-19 09:25:00|748.95|739.85|751.95|742.85|752.15|743.05|748.95|739.85|574
1660901400000|2022-08-19 09:30:00|752.03|742.93|753.37|744.27|753.6|744.5|750.72|741.62|491
1660901700000|2022-08-19 09:35:00|753.41|744.31|754|744.9|754.48|745.38|753.17|744.07|451
1660902000000|2022-08-19 09:40:00|754.2|745.1|753|743.9|754.55|745.45|753|743.9|488
1660902300000|2022-08-19 09:45:00|753.03|743.93|752.1|743|753.92|744.82|750.7|741.6|540
1660902600000|2022-08-19 09:50:00|752.04|742.94|752.19|743.09|756.2|747.1|751.58|742.48|699
1660902900000|2022-08-19 09:55:00|752.17|743.07|754.3|745.2|754.5|745.4|751.74|742.64|504
1660903200000|2022-08-19 10:00:00|754.34|745.24|753.11|744.01|755.01|745.91|752.55|743.45|551
1660903500000|2022-08-19 10:05:00|753.17|744.07|755|745.9|755.52|746.42|752.33|743.23|553
1660903800000|2022-08-19 10:10:00|755.05|745.95|756.92|747.82|757.2|748.1|754.9|745.8|544
1660904100000|2022-08-19 10:15:00|756.82|747.72|759.11|750.01|759.15|750.05|756.48|747.38|529
1660904400000|2022-08-19 10:20:00|759.13|750.03|759.94|750.84|760.25|751.15|758.57|749.47|557
1660904700000|2022-08-19 10:25:00|759.93|750.83|762.1|753|764.7|755.6|759.65|750.55|626
1660905000000|2022-08-19 10:30:00|761.95|752.85|762.95|753.85|764.4|755.3|761.8|752.7|642
1660905300000|2022-08-19 10:35:00|762.9|753.8|762.67|753.57|764.1|755|761.61|752.51|639
1660905600000|2022-08-19 10:40:00|762.62|753.52|760.13|751.03|762.62|753.52|758.7|749.6|567
1660905900000|2022-08-19 10:45:00|760.14|751.04|757.88|748.78|761.45|752.35|757.6|748.5|591
1660906200000|2022-08-19 10:50:00|757.9|748.8|757.85|748.75|759.15|750.05|757.72|748.62|544
1660906500000|2022-08-19 10:55:00|757.83|748.73|757.03|747.93|758.25|749.15|756.65|747.55|651
1660906800000|2022-08-19 11:00:00|757.01|747.91|755.76|746.66|757.47|748.37|755.15|746.05|660
1660907100000|2022-08-19 11:05:00|755.87|746.77|753.6|744.5|756.06|746.96|748.15|739.05|910
1660907400000|2022-08-19 11:10:00|753.54|744.44|753.83|744.73|756.22|747.12|751.05|741.95|759
1660907700000|2022-08-19 11:15:00|753.85|744.75|752.83|743.73|753.85|744.75|749.81|740.71|688
1660908000000|2022-08-19 11:20:00|752.88|743.78|752.13|743.03|755.02|745.92|752.08|742.98|612
1660908300000|2022-08-19 11:25:00|752.14|743.04|749.08|739.98|752.59|743.49|748.9|739.8|717
1660908600000|2022-08-19 11:30:00|749.15|740.05|747.44|738.34|751.4|742.3|744.9|735.8|857
1660908900000|2022-08-19 11:35:00|747.28|738.18|743.58|734.48|748.91|739.81|740.85|731.75|906
1660909200000|2022-08-19 11:40:00|743.52|734.42|747.4|738.3|747.8|738.7|742.28|733.18|905
1660909500000|2022-08-19 11:45:00|747.25|738.15|752.55|743.45|753.24|744.14|747|737.9|853
1660909800000|2022-08-19 11:50:00|752.57|743.47|750.97|741.87|752.59|743.49|750.1|741|724
1660910100000|2022-08-19 11:55:00|750.94|741.84|752.81|743.71|752.98|743.88|750.07|740.97|733
1660910400000|2022-08-19 12:00:00|752.86|743.76|752.1|743|753|743.9|750.06|740.96|775
1660910700000|2022-08-19 12:05:00|752.14|743.04|751|741.9|752.26|743.16|748.9|739.8|732
1660911000000|2022-08-19 12:10:00|751.01|741.91|749.82|740.72|752.05|742.95|749.13|740.03|652
1660911300000|2022-08-19 12:15:00|749.84|740.74|752.95|743.85|753.36|744.26|749.19|740.09|653
1660911600000|2022-08-19 12:20:00|752.94|743.84|749.08|739.98|753.45|744.35|748.88|739.78|723
1660911900000|2022-08-19 12:25:00|748.93|739.83|748.15|739.05|750.4|741.3|747.83|738.73|683
1660912200000|2022-08-19 12:30:00|748.32|739.22|748.1|739|748.49|739.39|741.92|732.82|863
1660912500000|2022-08-19 12:35:00|748.04|738.94|750.32|741.22|750.5|741.4|747.07|737.97|780
1660912800000|2022-08-19 12:40:00|750.38|741.28|756.26|747.16|756.42|747.32|750.29|741.19|784
1660913100000|2022-08-19 12:45:00|756.31|747.21|755.83|746.73|758.11|749.01|754.95|745.85|795
1660913400000|2022-08-19 12:50:00|755.82|746.72|756.95|747.85|757.94|748.84|755.7|746.6|706
1660913700000|2022-08-19 12:55:00|756.98|747.88|756.25|747.15|757.49|748.39|755.07|745.97|711
1660914000000|2022-08-19 13:00:00|756.3|747.2|755.26|746.16|757.3|748.2|754.91|745.81|622
1660914300000|2022-08-19 13:05:00|755.25|746.15|755.22|746.12|756.37|747.27|754.54|745.44|509
1660914600000|2022-08-19 13:10:00|755.26|746.16|755.14|746.04|756.35|747.25|754.46|745.36|544
1660914900000|2022-08-19 13:15:00|755.12|746.02|757.29|748.19|757.61|748.51|754.27|745.17|569
1660915200000|2022-08-19 13:20:00|757.24|748.14|755.98|746.88|758.45|749.35|755.9|746.8|642
1660915500000|2022-08-19 13:25:00|755.96|746.86|754.15|745.05|756.17|747.07|753.31|744.21|578
1660915800000|2022-08-19 13:30:00|754.17|745.07|754.11|745.01|756.18|747.08|753.37|744.27|846
1660916100000|2022-08-19 13:35:00|754.05|744.95|753|743.9|756.05|746.95|751.95|742.85|790
1660916400000|2022-08-19 13:40:00|753.09|743.99|752.14|743.04|753.3|744.2|750.43|741.33|753
1660916700000|2022-08-19 13:45:00|752.05|742.95|751.34|742.24|752.45|743.35|750.2|741.1|715
1660917000000|2022-08-19 13:50:00|751.33|742.23|752|742.9|753.31|744.21|750|740.9|707
1660917300000|2022-08-19 13:55:00|752.03|742.93|751.45|742.35|752.65|743.55|751.13|742.03|576
1660917600000|2022-08-19 14:00:00|751.5|742.4|754.02|744.92|756.09|746.99|751.46|742.36|808
1660917900000|2022-08-19 14:05:00|754.04|744.94|752.99|743.89|754.56|745.46|752.15|743.05|629
1660918200000|2022-08-19 14:10:00|752.96|743.86|753.33|744.23|754.21|745.11|752.85|743.75|503
1660918500000|2022-08-19 14:15:00|753.3|744.2|756.35|747.25|757.11|748.01|753.3|744.2|605
1660918800000|2022-08-19 14:20:00|756.61|747.51|754.85|745.75|757.2|748.1|753.8|744.7|619
1660919100000|2022-08-19 14:25:00|754.89|745.79|757.92|748.82|758.07|748.97|753.67|744.57|579
1660919400000|2022-08-19 14:30:00|758.02|748.92|760.12|751.02|761.42|752.32|757.32|748.22|665
1660919700000|2022-08-19 14:35:00|760.11|751.01|758.13|749.03|760.28|751.18|757.73|748.63|615
1660920000000|2022-08-19 14:40:00|758.15|749.05|757|747.9|758.49|749.39|755.99|746.89|650
1660920300000|2022-08-19 14:45:00|757.06|747.96|756.91|747.81|758.45|749.35|755.76|746.66|602
1660920600000|2022-08-19 14:50:00|756.93|747.83|753.24|744.14|757.23|748.13|752.79|743.69|649
1660920900000|2022-08-19 14:55:00|753.2|744.1|752.8|743.7|754.2|745.1|751.89|742.79|617
1660921200000|2022-08-19 15:00:00|752.82|743.72|752.3|743.2|753.3|744.2|751.6|742.5|568
1660921500000|2022-08-19 15:05:00|752.35|743.25|752.49|743.39|753.35|744.25|751.25|742.15|625
1660921800000|2022-08-19 15:10:00|752.47|743.37|754.13|745.03|754.25|745.15|751.65|742.55|613
1660922100000|2022-08-19 15:15:00|754.15|745.05|753.23|744.13|755.14|746.04|751.79|742.69|578
1660922400000|2022-08-19 15:20:00|753.19|744.09|753.77|744.67|754.14|745.04|752.7|743.6|512
1660922700000|2022-08-19 15:25:00|753.8|744.7|754.26|745.16|754.35|745.25|752.15|743.05|510
1660923000000|2022-08-19 15:30:00|754.45|745.35|754.3|745.2|754.82|745.72|752.95|743.85|503
1660923300000|2022-08-19 15:35:00|754.16|745.06|753.25|744.15|755.14|746.04|752.83|743.73|618
1660923600000|2022-08-19 15:40:00|753.4|744.3|756.16|747.06|756.4|747.3|753.08|743.98|587
1660923900000|2022-08-19 15:45:00|756.15|747.05|758.75|749.65|759.1|750|756.11|747.01|624
1660924200000|2022-08-19 15:50:00|758.8|749.7|758.17|749.07|759.05|749.95|756.05|746.95|621
1660924500000|2022-08-19 15:55:00|758.13|749.03|757.77|748.67|758.45|749.35|757.26|748.16|432
1660924800000|2022-08-19 16:00:00|757.87|748.77|757.8|748.7|760.4|751.3|757.1|748|643
1660925100000|2022-08-19 16:05:00|757.95|748.85|756.27|747.17|760.2|751.1|755.65|746.55|470
1660925400000|2022-08-19 16:10:00|756.25|747.15|758.7|749.6|760.25|751.15|755.99|746.89|597
1660925700000|2022-08-19 16:15:00|758.76|749.66|759.04|749.94|759.2|750.1|756.15|747.05|607
1660926000000|2022-08-19 16:20:00|759.11|750.01|761.65|752.55|762.01|752.91|758.8|749.7|625
1660926300000|2022-08-19 16:25:00|761.55|752.45|765.02|755.92|766.15|757.05|761.04|751.94|729
1660926600000|2022-08-19 16:30:00|765|755.9|768.2|759.1|769.85|760.75|764.26|755.16|808
1660926900000|2022-08-19 16:35:00|768.19|759.09|771.74|762.64|771.94|762.84|768|758.9|745
1660927200000|2022-08-19 16:40:00|771.71|762.61|771.82|762.72|772.95|763.85|770.94|761.84|716
1660927500000|2022-08-19 16:45:00|771.83|762.73|766.69|757.59|772.3|763.2|766.67|757.57|693
1660927800000|2022-08-19 16:50:00|766.65|757.55|768.75|759.65|769.35|760.25|766.13|757.03|632
1660928100000|2022-08-19 16:55:00|768.72|759.62|765.96|756.86|768.75|759.65|765.87|756.77|597
1660928400000|2022-08-19 17:00:00|765.94|756.84|766.78|757.68|767.4|758.3|765.85|756.75|563
1660928700000|2022-08-19 17:05:00|766.75|757.65|765.14|756.04|766.85|757.75|763.86|754.76|539
1660929000000|2022-08-19 17:10:00|765.24|756.14|766.3|757.2|767.38|758.28|764.55|755.45|597
1660929300000|2022-08-19 17:15:00|766.27|757.17|762.67|753.57|766.3|757.2|762.18|753.08|576
1660929600000|2022-08-19 17:20:00|762.69|753.59|756.6|747.5|762.88|753.78|755.85|746.75|597
1660929900000|2022-08-19 17:25:00|756.61|747.51|756.16|747.06|757.79|748.69|754.65|745.55|630
1660930200000|2022-08-19 17:30:00|756.18|747.08|755.02|745.92|757.07|747.97|753.82|744.72|645
1660930500000|2022-08-19 17:35:00|754.97|745.87|753.75|744.65|755.15|746.05|753.11|744.01|511
1660930800000|2022-08-19 17:40:00|753.74|744.64|754.08|744.98|755.5|746.4|753.69|744.59|550
1660931100000|2022-08-19 17:45:00|754.23|745.13|755.1|746|756.15|747.05|753.2|744.1|550
1660931400000|2022-08-19 17:50:00|755.19|746.09|753.3|744.2|756.18|747.08|752.65|743.55|553
1660931700000|2022-08-19 17:55:00|753.11|744.01|756.16|747.06|756.48|747.38|753.05|743.95|516
1660932000000|2022-08-19 18:00:00|756.2|747.1|756.5|747.4|757.27|748.17|754.8|745.7|498
1660932300000|2022-08-19 18:05:00|756.52|747.42|754.05|744.95|757.1|748|753.94|744.84|564
1660932600000|2022-08-19 18:10:00|754.12|745.02|753.82|744.72|755.5|746.4|753.24|744.14|616
1660932900000|2022-08-19 18:15:00|753.87|744.77|753.78|744.68|755.08|745.98|753.05|743.95|552
1660933200000|2022-08-19 18:20:00|753.77|744.67|753.36|744.26|754.2|745.1|752.53|743.43|548
1660933500000|2022-08-19 18:25:00|753.3|744.2|753.21|744.11|753.94|744.84|752.05|742.95|631
1660933800000|2022-08-19 18:30:00|753.2|744.1|754.64|745.54|755.05|745.95|752|742.9|590
1660934100000|2022-08-19 18:35:00|754.61|745.51|753.93|744.83|754.96|745.86|753.79|744.69|551
1660934400000|2022-08-19 18:40:00|753.85|744.75|754.79|745.69|754.91|745.81|753.05|743.95|482
1660934700000|2022-08-19 18:45:00|754.73|745.63|754.08|744.98|756.5|747.4|753.99|744.89|538
1660935000000|2022-08-19 18:50:00|754.13|745.03|753.3|744.2|754.5|745.4|752.01|742.91|519
1660935300000|2022-08-19 18:55:00|753.34|744.24|753.43|744.33|754.25|745.15|751.88|742.78|527
1660935600000|2022-08-19 19:00:00|753.46|744.36|749.54|740.44|754.3|745.2|749.52|740.42|543
1660935900000|2022-08-19 19:05:00|749.64|740.54|746.85|737.75|749.75|740.65|744.66|735.56|867
1660936200000|2022-08-19 19:10:00|746.91|737.81|751.19|742.09|751.4|742.3|746.81|737.71|741
1660936500000|2022-08-19 19:15:00|751.17|742.07|754.1|745|755.45|746.35|750.89|741.79|632
1660936800000|2022-08-19 19:20:00|754.11|745.01|759.04|749.94|759.26|750.16|753.85|744.75|683
1660937100000|2022-08-19 19:25:00|759.05|749.95|759.41|750.31|759.53|750.43|757.9|748.8|639
1660937400000|2022-08-19 19:30:00|759.42|750.32|758.81|749.71|760.5|751.4|758.19|749.09|634
1660937700000|2022-08-19 19:35:00|758.8|749.7|757.64|748.54|759.18|750.08|757.5|748.4|512
1660938000000|2022-08-19 19:40:00|757.66|748.56|756.2|747.1|758.22|749.12|755.08|745.98|552
1660938300000|2022-08-19 19:45:00|756.17|747.07|754.9|745.8|756.47|747.37|753.94|744.84|518
1660938600000|2022-08-19 19:50:00|755.15|746.05|756.85|747.75|758.08|748.98|754.73|745.63|537
1660938900000|2022-08-19 19:55:00|757.05|747.95|753.85|744.75|757.22|748.12|753.8|744.7|503
1660939200000|2022-08-19 20:00:00|753.8|744.7|756.83|747.73|756.96|747.86|753.75|744.65|488
1660939500000|2022-08-19 20:05:00|756.85|747.75|753.35|744.25|756.95|747.85|753.35|744.25|358
1660939800000|2022-08-19 20:10:00|753.27|744.17|752.8|743.7|754.43|745.33|752.25|743.15|441
1660940100000|2022-08-19 20:15:00|752.78|743.68|750.32|741.22|753.94|744.84|750.32|741.22|517
1660940400000|2022-08-19 20:20:00|750.17|741.07|751.03|741.93|751.45|742.35|749.78|740.68|492
1660940700000|2022-08-19 20:25:00|751.07|741.97|750.23|741.13|752.45|743.35|749.89|740.79|423
1660941000000|2022-08-19 20:30:00|750.25|741.15|746.37|737.27|750.66|741.56|745.7|736.6|584
1660941300000|2022-08-19 20:35:00|746.35|737.25|746.87|737.77|747.34|738.24|744.85|735.75|531
1660941600000|2022-08-19 20:40:00|746.86|737.76|746.36|737.26|747.42|738.32|746|736.9|371
1660941900000|2022-08-19 20:45:00|746.33|737.23|750.97|741.87|751.23|742.13|745.75|736.65|420
1660942200000|2022-08-19 20:50:00|751|741.9|752.44|743.34|752.44|743.34|748.01|738.91|438
1660942500000|2022-08-19 20:55:00|752.43|743.33|750.09|740.99|753.22|744.12|750.09|740.99|433
1660984500000|2022-08-20 08:35:00|750|740.9|749.74|740.64|750.13|741.03|749.74|740.64|65
1660984800000|2022-08-20 08:40:00|749.72|740.62|749.31|740.21|749.74|740.64|749.31|740.21|28
1660986000000|2022-08-20 09:00:00|748.01|738.91|748.07|738.97|748.14|739.04|746.84|737.74|158
1660986300000|2022-08-20 09:05:00|748.04|738.94|748|738.9|749.27|740.17|747.2|738.1|270
1660986600000|2022-08-20 09:10:00|747.99|738.89|746.19|737.09|748.31|739.21|745.28|736.18|401
1660986900000|2022-08-20 09:15:00|746.17|737.07|745.19|736.09|746.72|737.62|744.42|735.32|327
1660987200000|2022-08-20 09:20:00|745.2|736.1|746.35|737.25|746.44|737.34|744.89|735.79|340
1660987500000|2022-08-20 09:25:00|746.36|737.26|746.12|737.02|746.61|737.51|745.48|736.38|201
1660987800000|2022-08-20 09:30:00|746.11|737.01|746.38|737.28|746.83|737.73|746.05|736.95|274
1660988100000|2022-08-20 09:35:00|746.39|737.29|747.05|737.95|747.36|738.26|746.24|737.14|202
1660988400000|2022-08-20 09:40:00|747.06|737.96|748.41|739.31|748.58|739.48|747.06|737.96|242
1660988700000|2022-08-20 09:45:00|748.4|739.3|748.52|739.42|748.58|739.48|747.99|738.89|237
1660989000000|2022-08-20 09:50:00|748.46|739.36|750.47|741.37|750.51|741.41|748.44|739.34|168
1660989300000|2022-08-20 09:55:00|750.53|741.43|748.99|739.89|750.53|741.43|748.93|739.83|161
1660989600000|2022-08-20 10:00:00|749.01|739.91|748.04|738.94|749.05|739.95|747.66|738.56|237
1660989900000|2022-08-20 10:05:00|748.06|738.96|746.14|737.04|748.23|739.13|745.3|736.2|303
1660990200000|2022-08-20 10:10:00|746.16|737.06|747.87|738.77|748.14|739.04|745.92|736.82|321
1660990500000|2022-08-20 10:15:00|747.9|738.8|746.25|737.15|747.96|738.86|745.89|736.79|197
1660990800000|2022-08-20 10:20:00|746.24|737.14|745.33|736.23|746.52|737.42|745.32|736.22|184
1660991100000|2022-08-20 10:25:00|745.32|736.22|746.34|737.24|746.57|737.47|745.03|735.93|274
1660991400000|2022-08-20 10:30:00|746.31|737.21|746.55|737.45|746.62|737.52|745.31|736.21|205
1660991700000|2022-08-20 10:35:00|746.6|737.5|744.09|734.99|746.64|737.54|743.74|734.64|324
1660992000000|2022-08-20 10:40:00|744.1|735|745.11|736.01|745.42|736.32|744.09|734.99|235
1660992300000|2022-08-20 10:45:00|745.13|736.03|747.4|738.3|747.49|738.39|744.97|735.87|270
1660992600000|2022-08-20 10:50:00|747.38|738.28|749.14|740.04|749.26|740.16|746.95|737.85|338
1660992900000|2022-08-20 10:55:00|749.11|740.01|748.6|739.5|749.33|740.23|748.03|738.93|280
1660993200000|2022-08-20 11:00:00|748.54|739.44|748.52|739.42|748.67|739.57|747.31|738.21|294
1660993500000|2022-08-20 11:05:00|748.59|739.49|747.36|738.26|748.59|739.49|746.97|737.87|200
1660993800000|2022-08-20 11:10:00|747.35|738.25|747.28|738.18|747.58|738.48|746.2|737.1|218
1660994100000|2022-08-20 11:15:00|747.29|738.19|748.23|739.13|748.37|739.27|747.29|738.19|208
1660994400000|2022-08-20 11:20:00|748.24|739.14|747.12|738.02|748.5|739.4|747.06|737.96|198
1660994700000|2022-08-20 11:25:00|747.13|738.03|748.46|739.36|748.46|739.36|745.99|736.89|227
1660995000000|2022-08-20 11:30:00|748.45|739.35|747.29|738.19|749.26|740.16|747.25|738.15|336
1660995300000|2022-08-20 11:35:00|747.27|738.17|747.09|737.99|747.43|738.33|746.37|737.27|134
1660995600000|2022-08-20 11:40:00|747.11|738.01|748.44|739.34|748.58|739.48|746.89|737.79|262
1660995900000|2022-08-20 11:45:00|748.37|739.27|748.06|738.96|749.16|740.06|747.95|738.85|176
1660996200000|2022-08-20 11:50:00|748.1|739|746.61|737.51|748.12|739.02|746.33|737.23|181
1660996500000|2022-08-20 11:55:00|746.92|737.82|746.34|737.24|747.35|738.25|746.3|737.2|167
1660996800000|2022-08-20 12:00:00|746.35|737.25|746.01|736.91|747.24|738.14|745.95|736.85|284
1660997100000|2022-08-20 12:05:00|746.04|736.94|744.31|735.21|746.05|736.95|744.07|734.97|328
1660997400000|2022-08-20 12:10:00|744.33|735.23|745.95|736.85|746.59|737.49|744.16|735.06|254
1660997700000|2022-08-20 12:15:00|745.97|736.87|743.37|734.27|746.22|737.12|742.89|733.79|328
1660998000000|2022-08-20 12:20:00|743.41|734.31|744.43|735.33|744.54|735.44|743.41|734.31|300
1660998300000|2022-08-20 12:25:00|744.41|735.31|747.51|738.41|747.6|738.5|744.27|735.17|309
1660998600000|2022-08-20 12:30:00|747.54|738.44|748.14|739.04|748.24|739.14|745.85|736.75|304
1660998900000|2022-08-20 12:35:00|748.15|739.05|747.27|738.17|748.63|739.53|747.25|738.15|273
1660999200000|2022-08-20 12:40:00|747.26|738.16|747.08|737.98|748.32|739.22|746.79|737.69|232
1660999500000|2022-08-20 12:45:00|747.11|738.01|746.16|737.06|747.35|738.25|746.15|737.05|199
1660999800000|2022-08-20 12:50:00|746.2|737.1|744.37|735.27|747.25|738.15|744.16|735.06|225
1661000100000|2022-08-20 12:55:00|744.35|735.25|744.97|735.87|745.67|736.57|744.02|734.92|249
1661000400000|2022-08-20 13:00:00|744.96|735.86|744.22|735.12|745.36|736.26|743.78|734.68|205
1661000700000|2022-08-20 13:05:00|744.23|735.13|745.09|735.99|745.57|736.47|744.21|735.11|163
1661001000000|2022-08-20 13:10:00|745.12|736.02|744.89|735.79|745.31|736.21|744.3|735.2|165
1661001300000|2022-08-20 13:15:00|744.84|735.74|744.81|735.71|746.31|737.21|743.83|734.73|335
1661001600000|2022-08-20 13:20:00|744.8|735.7|744.55|735.45|745.93|736.83|744.12|735.02|222
1661001900000|2022-08-20 13:25:00|744.53|735.43|746.12|737.02|746.36|737.26|744.48|735.38|225
1661002200000|2022-08-20 13:30:00|746.1|737|747.03|737.93|747.28|738.18|745.37|736.27|306
1661002500000|2022-08-20 13:35:00|747.06|737.96|744.35|735.25|747.23|738.13|744.31|735.21|274
1661002800000|2022-08-20 13:40:00|744.37|735.27|744.05|734.95|744.98|735.88|743.88|734.78|185
1661003100000|2022-08-20 13:45:00|744.08|734.98|746.15|737.05|746.18|737.08|744.03|734.93|184
1661003400000|2022-08-20 13:50:00|746.17|737.07|746.31|737.21|747.42|738.32|744.22|735.12|333
1661003700000|2022-08-20 13:55:00|746.34|737.24|747.32|738.22|748.4|739.3|746.34|737.24|317
1661004000000|2022-08-20 14:00:00|747.33|738.23|747.36|738.26|749.51|740.41|747.12|738.02|452
1661004300000|2022-08-20 14:05:00|747.37|738.27|748.48|739.38|748.48|739.38|746.24|737.14|268
1661004600000|2022-08-20 14:10:00|748.55|739.45|748.45|739.35|749.03|739.93|748.07|738.97|341
1661004900000|2022-08-20 14:15:00|748.48|739.38|747.92|738.82|748.99|739.89|747.76|738.66|272
1661005200000|2022-08-20 14:20:00|747.9|738.8|745.98|736.88|747.98|738.88|745.92|736.82|228
1661005500000|2022-08-20 14:25:00|745.95|736.85|747.27|738.17|747.31|738.21|745.92|736.82|224
1661005800000|2022-08-20 14:30:00|747.26|738.16|746.11|737.01|748.08|738.98|745.83|736.73|272
1661006100000|2022-08-20 14:35:00|746.14|737.04|745.45|736.35|746.14|737.04|743.98|734.88|308
1661006400000|2022-08-20 14:40:00|745.39|736.29|746.1|737|746.4|737.3|745.05|735.95|232
1661006700000|2022-08-20 14:45:00|746.11|737.01|745.29|736.19|746.12|737.02|745.12|736.02|266
1661007000000|2022-08-20 14:50:00|745.26|736.16|745.04|735.94|745.49|736.39|744.41|735.31|196
1661007300000|2022-08-20 14:55:00|744.9|735.8|745.94|736.84|746.18|737.08|744.37|735.27|253
1661007600000|2022-08-20 15:00:00|745.92|736.82|744.11|735.01|746.15|737.05|743.86|734.76|315
1661007900000|2022-08-20 15:05:00|744.05|734.95|743.32|734.22|744.48|735.38|741.88|732.78|410
1661008200000|2022-08-20 15:10:00|743.33|734.23|744.44|735.34|744.46|735.36|742.53|733.43|252
1661008500000|2022-08-20 15:15:00|744.45|735.35|743.27|734.17|745.46|736.36|743.08|733.98|235
1661008800000|2022-08-20 15:20:00|743.26|734.16|742.29|733.19|743.96|734.86|741.86|732.76|203
1661009100000|2022-08-20 15:25:00|742.3|733.2|743.39|734.29|743.55|734.45|741.98|732.88|215
1661009400000|2022-08-20 15:30:00|743.38|734.28|743.26|734.16|743.39|734.29|742.06|732.96|175
1661009700000|2022-08-20 15:35:00|743.25|734.15|742.67|733.57|743.44|734.34|741.77|732.67|182
1661010000000|2022-08-20 15:40:00|742.68|733.58|743.7|734.6|744.59|735.49|742.67|733.57|236
1661010300000|2022-08-20 15:45:00|743.73|734.63|745.19|736.09|745.61|736.51|743.69|734.59|274
1661010600000|2022-08-20 15:50:00|745.21|736.11|745.33|736.23|745.73|736.63|744.53|735.43|242
1661010900000|2022-08-20 15:55:00|745.32|736.22|746.31|737.21|746.8|737.7|745.16|736.06|361
1661011200000|2022-08-20 16:00:00|746.28|737.18|745.12|736.02|746.37|737.27|745.08|735.98|259
1661011500000|2022-08-20 16:05:00|745.1|736|746.35|737.25|747.45|738.35|744.94|735.84|397
1661011800000|2022-08-20 16:10:00|746.37|737.27|746.36|737.26|746.68|737.58|746.23|737.13|171
1661012100000|2022-08-20 16:15:00|746.37|737.27|745.95|736.85|748.12|739.02|745.95|736.85|235
1661012400000|2022-08-20 16:20:00|745.96|736.86|744.99|735.89|746.15|737.05|744.91|735.81|238
1661012700000|2022-08-20 16:25:00|745.02|735.92|747.32|738.22|747.38|738.28|744.98|735.88|269
1661013000000|2022-08-20 16:30:00|747.31|738.21|744.48|735.38|747.43|738.33|743.4|734.3|365
1661013300000|2022-08-20 16:35:00|744.51|735.41|741.49|732.39|744.65|735.55|741.14|732.04|389
1661013600000|2022-08-20 16:40:00|741.48|732.38|743.57|734.47|743.66|734.56|741.1|732|365
1661013900000|2022-08-20 16:45:00|743.62|734.52|742.27|733.17|745.15|736.05|742.05|732.95|393
1661014200000|2022-08-20 16:50:00|742.26|733.16|741.67|732.57|742.93|733.83|741.24|732.14|283
1661014500000|2022-08-20 16:55:00|741.5|732.4|740.36|731.26|742.47|733.37|740.2|731.1|480
1661014800000|2022-08-20 17:00:00|740.35|731.25|741.85|732.75|742.11|733.01|740|730.9|463
1661015100000|2022-08-20 17:05:00|741.83|732.73|736.41|727.31|742.06|732.96|735.38|726.28|493
1661015400000|2022-08-20 17:10:00|736.42|727.32|737.03|727.93|739.04|729.94|735.95|726.85|467
1661015700000|2022-08-20 17:15:00|737.16|728.06|734.28|725.18|738.06|728.96|733.89|724.79|496
1661016000000|2022-08-20 17:20:00|734.32|725.22|737.34|728.24|737.42|728.32|734.3|725.2|458
1661016300000|2022-08-20 17:25:00|737.35|728.25|740.12|731.02|740.2|731.1|736.43|727.33|347
1661016600000|2022-08-20 17:30:00|740.13|731.03|741.02|731.92|742.57|733.47|739.83|730.73|476
1661016900000|2022-08-20 17:35:00|741|731.9|739.23|730.13|741.48|732.38|738.18|729.08|389
1661017200000|2022-08-20 17:40:00|739.24|730.14|736.43|727.33|739.54|730.44|736.31|727.21|307
1661017500000|2022-08-20 17:45:00|736.42|727.32|736.45|727.35|737.6|728.5|735.92|726.82|269
1661017800000|2022-08-20 17:50:00|736.7|727.6|737.13|728.03|737.34|728.24|735.99|726.89|306
1661018100000|2022-08-20 17:55:00|737.14|728.04|736.08|726.98|737.38|728.28|735.86|726.76|261
1661018400000|2022-08-20 18:00:00|736.03|726.93|738.23|729.13|738.24|729.14|735.15|726.05|420
1661018700000|2022-08-20 18:05:00|738.2|729.1|736.41|727.31|738.99|729.89|736.31|727.21|190
1661019000000|2022-08-20 18:10:00|736.4|727.3|736.6|727.5|737.32|728.22|736.21|727.11|189
1661019300000|2022-08-20 18:15:00|736.61|727.51|738.65|729.55|738.68|729.58|735.85|726.75|262
1661019600000|2022-08-20 18:20:00|738.66|729.56|736.37|727.27|739.55|730.45|736.33|727.23|280
1661019900000|2022-08-20 18:25:00|736.35|727.25|734.38|725.28|737.03|727.93|734.33|725.23|337
1661020200000|2022-08-20 18:30:00|734.39|725.29|736.04|726.94|736.63|727.53|731.84|722.74|428
1661020500000|2022-08-20 18:35:00|735.9|726.8|735.36|726.26|735.9|726.8|734.4|725.3|282
1661020800000|2022-08-20 18:40:00|735.35|726.25|736.36|727.26|737.14|728.04|735.35|726.25|345
1661021100000|2022-08-20 18:45:00|736.37|727.27|731.66|722.56|737.18|728.08|731.02|721.92|735
1661021400000|2022-08-20 18:50:00|731.86|722.76|729.29|720.19|732.14|723.04|728.46|719.36|786
1661021700000|2022-08-20 18:55:00|729.26|720.16|724.16|715.06|729.48|720.38|721.04|711.94|836
1661022000000|2022-08-20 19:00:00|724.2|715.1|723.26|714.16|726.96|717.86|721.73|712.63|803
1661022300000|2022-08-20 19:05:00|723.24|714.14|718.09|708.99|723.26|714.16|718.09|708.99|755
1661022600000|2022-08-20 19:10:00|717.85|708.75|717.23|708.13|720.07|710.97|715.54|706.44|813
1661022900000|2022-08-20 19:15:00|717.21|708.11|723.78|714.68|724.94|715.84|716.08|706.98|706
1661023200000|2022-08-20 19:20:00|723.72|714.62|720.15|711.05|724.05|714.95|719.84|710.74|512
1661023500000|2022-08-20 19:25:00|720.14|711.04|719.9|710.8|721.35|712.25|719.34|710.24|455
1661023800000|2022-08-20 19:30:00|719.87|710.77|716.07|706.97|720.21|711.11|715.14|706.04|556
1661024100000|2022-08-20 19:35:00|716.08|706.98|715.35|706.25|717.8|708.7|713.58|704.48|742
1661024400000|2022-08-20 19:40:00|715.33|706.23|717.17|708.07|719.07|709.97|713.43|704.33|747
1661024700000|2022-08-20 19:45:00|717.14|708.04|719|709.9|719|709.9|716.17|707.07|532
1661025000000|2022-08-20 19:50:00|718.98|709.88|719.31|710.21|720.32|711.22|718.31|709.21|349
1661025300000|2022-08-20 19:55:00|719.32|710.22|718.96|709.86|721.41|712.31|718.85|709.75|364
1661025600000|2022-08-20 20:00:00|719.14|710.04|720.92|711.82|721.97|712.87|719.03|709.93|397
1661025900000|2022-08-20 20:05:00|720.91|711.81|721.99|712.89|722.51|713.41|719.15|710.05|417
1661026200000|2022-08-20 20:10:00|721.97|712.87|726.7|717.6|727.3|718.2|721.97|712.87|496
1661026500000|2022-08-20 20:15:00|726.74|717.64|729.83|720.73|731.67|722.57|726.73|717.63|624
1661026800000|2022-08-20 20:20:00|729.92|720.82|730.03|720.93|730.13|721.03|728.25|719.15|337
1661027100000|2022-08-20 20:25:00|730.04|720.94|727.34|718.24|730.1|721|727.05|717.95|389
1661027400000|2022-08-20 20:30:00|727.35|718.25|725.37|716.27|727.35|718.25|724.82|715.72|307
1661027700000|2022-08-20 20:35:00|725.78|716.68|725.6|716.5|726.84|717.74|725.25|716.15|280
1661028000000|2022-08-20 20:40:00|725.55|716.45|724.29|715.19|725.55|716.45|723.95|714.85|291
1661028300000|2022-08-20 20:45:00|724.3|715.2|721.31|712.21|724.32|715.22|720.97|711.87|414
1661028600000|2022-08-20 20:50:00|721.29|712.19|709.67|700.57|722.08|712.98|708.4|699.3|853
1661028900000|2022-08-20 20:55:00|709.21|700.11|710.26|701.16|712.18|703.08|708.49|699.39|878
1661029200000|2022-08-20 21:00:00|710.25|701.15|711.57|702.47|713.2|704.1|708.04|698.94|883
1661029500000|2022-08-20 21:05:00|711.33|702.23|714.94|705.84|716.8|707.7|711.03|701.93|669
1661029800000|2022-08-20 21:10:00|714.97|705.87|718.18|709.08|718.77|709.67|714.97|705.87|607
1661030100000|2022-08-20 21:15:00|718.13|709.03|714.94|705.84|718.78|709.68|714.9|705.8|402
1661030400000|2022-08-20 21:20:00|714.91|705.81|717.88|708.78|718.23|709.13|714.88|705.78|330
1661030700000|2022-08-20 21:25:00|717.95|708.85|716.2|707.1|718.25|709.15|715.96|706.86|293
1661031000000|2022-08-20 21:30:00|716.18|707.08|718.09|708.99|718.1|709|715.79|706.69|215
1661031300000|2022-08-20 21:35:00|718.12|709.02|719.84|710.74|720.19|711.09|718.09|708.99|253
1661031600000|2022-08-20 21:40:00|719.85|710.75|719.42|710.32|720.3|711.2|719.35|710.25|254
1661031900000|2022-08-20 21:45:00|719.43|710.33|723.94|714.84|724.24|715.14|719.34|710.24|353
1661032200000|2022-08-20 21:50:00|723.92|714.82|723.03|713.93|724.97|715.87|723.03|713.93|237
1661032500000|2022-08-20 21:55:00|723.02|713.92|725.33|716.23|725.95|716.85|722.37|713.27|318
1661032800000|2022-08-20 22:00:00|725.29|716.19|727.91|718.81|728.18|719.08|724.95|715.85|491
1661033100000|2022-08-20 22:05:00|727.9|718.8|731.38|722.28|732.2|723.1|727.16|718.06|504
1661033400000|2022-08-20 22:10:00|731.36|722.26|728.31|719.21|731.41|722.31|726.98|717.88|547
1661033700000|2022-08-20 22:15:00|728.28|719.18|730.26|721.16|731.57|722.47|727.32|718.22|452
1661034000000|2022-08-20 22:20:00|730.25|721.15|728.41|719.31|730.28|721.18|725.95|716.85|471
1661034300000|2022-08-20 22:25:00|728.39|719.29|728.27|719.17|728.45|719.35|727.01|717.91|322
1661034600000|2022-08-20 22:30:00|728.26|719.16|727.17|718.07|728.26|719.16|725.87|716.77|374
1661034900000|2022-08-20 22:35:00|727.19|718.09|723.9|714.8|727.38|718.28|723.84|714.74|331
1661035200000|2022-08-20 22:40:00|723.89|714.79|724.31|715.21|725.21|716.11|723.89|714.79|408
1661035500000|2022-08-20 22:45:00|724.3|715.2|726.79|717.69|728.83|719.73|724.09|714.99|469
1661035800000|2022-08-20 22:50:00|726.81|717.71|727.75|718.65|728.88|719.78|725.81|716.71|352
1661036100000|2022-08-20 22:55:00|727.74|718.64|726.96|717.86|727.9|718.8|725.87|716.77|288
1661036400000|2022-08-20 23:00:00|726.97|717.87|725.35|716.25|727.2|718.1|723.95|714.85|263
1661036700000|2022-08-20 23:05:00|725.33|716.23|722.94|713.84|725.35|716.25|721.96|712.86|303
1661037000000|2022-08-20 23:10:00|723.04|713.94|722.35|713.25|723.16|714.06|721.97|712.87|300
1661037300000|2022-08-20 23:15:00|722.39|713.29|726.91|717.81|727.14|718.04|722.08|712.98|438
1661037600000|2022-08-20 23:20:00|727.1|718|728.53|719.43|729.07|719.97|726.29|717.19|428
1661037900000|2022-08-20 23:25:00|728.55|719.45|730.37|721.27|731.32|722.22|728.55|719.45|449
1661038200000|2022-08-20 23:30:00|730.36|721.26|727.3|718.2|730.47|721.37|726.97|717.87|358
1661038500000|2022-08-20 23:35:00|727.28|718.18|726.3|717.2|727.31|718.21|724.73|715.63|353
1661038800000|2022-08-20 23:40:00|726.27|717.17|724.26|715.16|726.33|717.23|724.15|715.05|266
1661039100000|2022-08-20 23:45:00|724.25|715.15|726.27|717.17|726.35|717.25|724.15|715.05|223
1661039400000|2022-08-20 23:50:00|726.29|717.19|728.38|719.28|728.46|719.36|726.23|717.13|309
1661039700000|2022-08-20 23:55:00|728.36|719.26|727.19|718.09|728.41|719.31|727.04|717.94|215
1661040000000|2022-08-21 00:00:00|727.16|718.06|726.93|717.83|728.67|719.57|726.89|717.79|308
1661040300000|2022-08-21 00:05:00|726.94|717.84|729.27|720.17|729.51|720.41|726.1|717|377
1661040600000|2022-08-21 00:10:00|729.31|720.21|728.36|719.26|730.05|720.95|727.94|718.84|314
1661040900000|2022-08-21 00:15:00|728.35|719.25|730.41|721.31|730.67|721.57|726.96|717.86|432
1661041200000|2022-08-21 00:20:00|730.4|721.3|732.57|723.47|733.47|724.37|730.36|721.26|520
1661041500000|2022-08-21 00:25:00|732.55|723.45|733.04|723.94|733.15|724.05|731.4|722.3|400
1661041800000|2022-08-21 00:30:00|733.01|723.91|732.46|723.36|733.27|724.17|731.83|722.73|315
1661042100000|2022-08-21 00:35:00|732.47|723.37|731.17|722.07|732.48|723.38|730.98|721.88|251
1661042400000|2022-08-21 00:40:00|731.21|722.11|729.39|720.29|732.46|723.36|729.08|719.98|320
1661042700000|2022-08-21 00:45:00|729.37|720.27|727.33|718.23|729.37|720.27|726.27|717.17|449
1661043000000|2022-08-21 00:50:00|727.35|718.25|726.31|717.21|727.48|718.38|725.83|716.73|289
1661043300000|2022-08-21 00:55:00|726.29|717.19|725.32|716.22|726.48|717.38|725.24|716.14|202
1661043600000|2022-08-21 01:00:00|725.29|716.19|726.31|717.21|728.26|719.16|725.15|716.05|321
1661043900000|2022-08-21 01:05:00|726.32|717.22|728.5|719.4|729.15|720.05|726.18|717.08|253
1661044200000|2022-08-21 01:10:00|728.52|719.42|727.24|718.14|729.23|720.13|726.95|717.85|213
1661044500000|2022-08-21 01:15:00|727.23|718.13|728.44|719.34|728.44|719.34|726.97|717.87|182
1661044800000|2022-08-21 01:20:00|728.47|719.37|726.95|717.85|728.52|719.42|726.95|717.85|275
1661045100000|2022-08-21 01:25:00|726.99|717.89|727.31|718.21|727.57|718.47|726.96|717.86|169
1661045400000|2022-08-21 01:30:00|727.32|718.22|729.55|720.45|730.15|721.05|726.97|717.87|257
1661045700000|2022-08-21 01:35:00|729.52|720.42|732.34|723.24|732.47|723.37|729.4|720.3|295
1661046000000|2022-08-21 01:40:00|732.31|723.21|730.44|721.34|732.46|723.36|730.39|721.29|314
1661046300000|2022-08-21 01:45:00|730.42|721.32|732.32|723.22|732.61|723.51|730.37|721.27|240
1661046600000|2022-08-21 01:50:00|732.31|723.21|734.46|725.36|734.57|725.47|731.92|722.82|315
1661046900000|2022-08-21 01:55:00|734.51|725.41|733.57|724.47|734.59|725.49|733.35|724.25|338
1661047200000|2022-08-21 02:00:00|733.56|724.46|733.35|724.25|733.74|724.64|732.31|723.21|319
1661047500000|2022-08-21 02:05:00|733.38|724.28|732.33|723.23|733.53|724.43|731.96|722.86|214
1661047800000|2022-08-21 02:10:00|732.31|723.21|733.02|723.92|733.15|724.05|731.8|722.7|302
1661048100000|2022-08-21 02:15:00|733.01|723.91|731.1|722|733.16|724.06|731.01|721.91|189
1661048400000|2022-08-21 02:20:00|731.12|722.02|730.5|721.4|731.64|722.54|730.43|721.33|109
1661048700000|2022-08-21 02:25:00|730.48|721.38|731.94|722.84|732|722.9|730.36|721.26|237
1661049000000|2022-08-21 02:30:00|731.91|722.81|731.05|721.95|732.34|723.24|731.05|721.95|191
1661049300000|2022-08-21 02:35:00|731.01|721.91|731.32|722.22|731.37|722.27|730.74|721.64|166
1661049600000|2022-08-21 02:40:00|731.35|722.25|731.68|722.58|731.68|722.58|730.38|721.28|217
1661049900000|2022-08-21 02:45:00|731.67|722.57|734.35|725.25|735.13|726.03|731.53|722.43|379
1661050200000|2022-08-21 02:50:00|734.34|725.24|732.27|723.17|734.37|725.27|731.94|722.84|276
1661050500000|2022-08-21 02:55:00|732.25|723.15|731.72|722.62|733.43|724.33|731.68|722.58|228
1661050800000|2022-08-21 03:00:00|731.71|722.61|729.94|720.84|732.08|722.98|729.86|720.76|235
1661051100000|2022-08-21 03:05:00|729.96|720.86|728.97|719.87|730.29|721.19|728.87|719.77|202
1661051400000|2022-08-21 03:10:00|728.93|719.83|728.84|719.74|729.21|720.11|728.05|718.95|181
1661051700000|2022-08-21 03:15:00|728.87|719.77|728.9|719.8|729.18|720.08|728.69|719.59|267
1661052000000|2022-08-21 03:20:00|728.92|719.82|728.75|719.65|729.14|720.04|728.67|719.57|230
1661052300000|2022-08-21 03:25:00|728.73|719.63|729.24|720.14|729.95|720.85|728.69|719.59|195
1661052600000|2022-08-21 03:30:00|729.25|720.15|727.29|718.19|729.36|720.26|726.1|717|324
1661052900000|2022-08-21 03:35:00|727.28|718.18|728.94|719.84|729.1|720|727.1|718|214
1661053200000|2022-08-21 03:40:00|728.93|719.83|727.22|718.12|728.95|719.85|727|717.9|219
1661053500000|2022-08-21 03:45:00|727.23|718.13|726.29|717.19|727.34|718.24|724.7|715.6|264
1661053800000|2022-08-21 03:50:00|726.26|717.16|726.02|716.92|727.17|718.07|725.72|716.62|232
1661054100000|2022-08-21 03:55:00|725.99|716.89|727.32|718.22|727.35|718.25|725.99|716.89|200
1661054400000|2022-08-21 04:00:00|727.28|718.18|727.34|718.24|727.48|718.38|726.91|717.81|178
1661054700000|2022-08-21 04:05:00|727.36|718.26|726.39|717.29|727.42|718.32|726.34|717.24|177
1661055000000|2022-08-21 04:10:00|726.41|717.31|726.81|717.71|727.29|718.19|726.35|717.25|135
1661055300000|2022-08-21 04:15:00|726.82|717.72|727.34|718.24|727.52|718.42|726.69|717.59|179
1661055600000|2022-08-21 04:20:00|727.39|718.29|727.34|718.24|727.42|718.32|725.77|716.67|194
1661055900000|2022-08-21 04:25:00|727.35|718.25|729.51|720.41|729.6|720.5|727.29|718.19|256
1661056200000|2022-08-21 04:30:00|729.48|720.38|730.75|721.65|732.22|723.12|729.45|720.35|388
1661056500000|2022-08-21 04:35:00|730.78|721.68|728.97|719.87|730.79|721.69|728.91|719.81|224
1661056800000|2022-08-21 04:40:00|728.95|719.85|730.18|721.08|730.29|721.19|728.89|719.79|186
1661057100000|2022-08-21 04:45:00|730.2|721.1|727.42|718.32|730.2|721.1|726.95|717.85|242
1661057400000|2022-08-21 04:50:00|727.28|718.18|728.24|719.14|728.38|719.28|727.15|718.05|151
1661057700000|2022-08-21 04:55:00|728.28|719.18|727.35|718.25|728.31|719.21|727.18|718.08|178
1661058000000|2022-08-21 05:00:00|727.36|718.26|727.09|717.99|728.58|719.48|726.37|717.27|246
1661058300000|2022-08-21 05:05:00|727.13|718.03|725.26|716.16|728.15|719.05|725.13|716.03|287
1661058600000|2022-08-21 05:10:00|725.39|716.29|726.98|717.88|727.24|718.14|725.38|716.28|213
1661058900000|2022-08-21 05:15:00|727|717.9|728|718.9|728.4|719.3|727|717.9|158
1661059200000|2022-08-21 05:20:00|728.03|718.93|727.86|718.76|728.03|718.93|726.85|717.75|214
1661059500000|2022-08-21 05:25:00|727.89|718.79|726.44|717.34|728.27|719.17|726.26|717.16|181
1661059800000|2022-08-21 05:30:00|726.53|717.43|730.25|721.15|732.01|722.91|726.53|717.43|410
1661060100000|2022-08-21 05:35:00|730.24|721.14|730.93|721.83|731.34|722.24|728.86|719.76|241
1661060400000|2022-08-21 05:40:00|730.9|721.8|728.85|719.75|731.18|722.08|728.71|719.61|240
1661060700000|2022-08-21 05:45:00|728.87|719.77|730.12|721.02|730.45|721.35|728.87|719.77|227
1661061000000|2022-08-21 05:50:00|730.15|721.05|730.06|720.96|730.97|721.87|729.74|720.64|169
1661061300000|2022-08-21 05:55:00|730.08|720.98|731.32|722.22|731.36|722.26|730.06|720.96|160
1661061600000|2022-08-21 06:00:00|731.33|722.23|729.53|720.43|731.74|722.64|729.04|719.94|207
1661061900000|2022-08-21 06:05:00|730|720.9|729.98|720.88|732.05|722.95|729.87|720.77|302
1661062200000|2022-08-21 06:10:00|730|720.9|728.98|719.88|730.32|721.22|728.68|719.58|299
1661062500000|2022-08-21 06:15:00|728.96|719.86|730.08|720.98|730.29|721.19|728.7|719.6|253
1661062800000|2022-08-21 06:20:00|730.06|720.96|728.93|719.83|730.96|721.86|728.86|719.76|239
1661063100000|2022-08-21 06:25:00|728.95|719.85|730.04|720.94|730.28|721.18|728.2|719.1|316
1661063400000|2022-08-21 06:30:00|730.06|720.96|728.4|719.3|730.16|721.06|727.81|718.71|241
1661063700000|2022-08-21 06:35:00|728.38|719.28|728.74|719.64|730.48|721.38|728.35|719.25|200
1661064000000|2022-08-21 06:40:00|728.75|719.65|723.41|714.31|728.77|719.67|722.79|713.69|449
1661064300000|2022-08-21 06:45:00|723.39|714.29|724.15|715.05|725.16|716.06|722.94|713.84|347
1661064600000|2022-08-21 06:50:00|724.16|715.06|721.58|712.48|724.36|715.26|721.4|712.3|347
1661064900000|2022-08-21 06:55:00|721.56|712.46|723.41|714.31|723.41|714.31|721.43|712.33|386
1661065200000|2022-08-21 07:00:00|723.4|714.3|724.26|715.16|725.12|716.02|723.13|714.03|335
1661065500000|2022-08-21 07:05:00|724.25|715.15|724.29|715.19|724.49|715.39|722.33|713.23|267
1661065800000|2022-08-21 07:10:00|724.32|715.22|724.35|715.25|724.45|715.35|723.34|714.24|162
1661066100000|2022-08-21 07:15:00|724.34|715.24|722.82|713.72|724.47|715.37|722.3|713.2|276
1661066400000|2022-08-21 07:20:00|722.84|713.74|727.39|718.29|727.98|718.88|722.59|713.49|461
1661066700000|2022-08-21 07:25:00|727.34|718.24|728.67|719.57|728.67|719.57|726.77|717.67|218
1661067000000|2022-08-21 07:30:00|728.91|719.81|729.93|720.83|730.35|721.25|728.89|719.79|307
1661067300000|2022-08-21 07:35:00|729.94|720.84|730.31|721.21|730.68|721.58|729.94|720.84|236
1661067600000|2022-08-21 07:40:00|730.3|721.2|730.07|720.97|731.23|722.13|729.4|720.3|256
1661067900000|2022-08-21 07:45:00|730.06|720.96|733.36|724.26|734|724.9|730.06|720.96|431
1661068200000|2022-08-21 07:50:00|733.39|724.29|738.83|729.73|741.78|732.68|733.36|724.26|622
1661068500000|2022-08-21 07:55:00|738.85|729.75|742.02|732.92|744.03|734.93|738.84|729.74|505
1661068800000|2022-08-21 08:00:00|741.98|732.88|745.25|736.15|746.38|737.28|741.84|732.74|619
1661069100000|2022-08-21 08:05:00|745.29|736.19|747.27|738.17|747.97|738.87|744.12|735.02|533
1661069400000|2022-08-21 08:10:00|747.34|738.24|747.99|738.89|754.08|744.98|747.04|737.94|867
1661069700000|2022-08-21 08:15:00|747.95|738.85|748.88|739.78|752.26|743.16|747.82|738.72|652
1661070000000|2022-08-21 08:20:00|748.86|739.76|744.28|735.18|748.86|739.76|743.05|733.95|655
1661070300000|2022-08-21 08:25:00|744.3|735.2|742.5|733.4|745.61|736.51|741.64|732.54|423
1661070600000|2022-08-21 08:30:00|742.22|733.12|739.24|730.14|744.09|734.99|738.31|729.21|651
1661070900000|2022-08-21 08:35:00|739.22|730.12|740.27|731.17|741.26|732.16|739.01|729.91|438
1661071200000|2022-08-21 08:40:00|740.28|731.18|740.04|730.94|741.15|732.05|739.18|730.08|306
1661071500000|2022-08-21 08:45:00|740.01|730.91|737.15|728.05|740.01|730.91|736.18|727.08|362
1661071800000|2022-08-21 08:50:00|737.12|728.02|738.96|729.86|739.28|730.18|737.09|727.99|254
1661072100000|2022-08-21 08:55:00|738.97|729.87|740|730.9|740.16|731.06|738.08|728.98|245
1661072400000|2022-08-21 09:00:00|740.13|731.03|741.3|732.2|742.12|733.02|738.32|729.22|487
1661072700000|2022-08-21 09:05:00|741.34|732.24|744.06|734.96|744.22|735.12|741.32|732.22|426
1661073000000|2022-08-21 09:10:00|744.07|734.97|743.39|734.29|744.27|735.17|742.29|733.19|428
1661073300000|2022-08-21 09:15:00|743.17|734.07|744.34|735.24|744.58|735.48|743.11|734.01|412
1661073600000|2022-08-21 09:20:00|744.31|735.21|741.31|732.21|744.31|735.21|740.98|731.88|449
1661073900000|2022-08-21 09:25:00|741.32|732.22|740.91|731.81|741.48|732.38|740.18|731.08|255
1661074200000|2022-08-21 09:30:00|740.92|731.82|741.12|732.02|741.61|732.51|740.35|731.25|219
1661074500000|2022-08-21 09:35:00|741.11|732.01|743.1|734|744.38|735.28|740.93|731.83|346
1661074800000|2022-08-21 09:40:00|743.13|734.03|745.06|735.96|745.44|736.34|743.01|733.91|280
1661075100000|2022-08-21 09:45:00|745.05|735.95|745.46|736.36|747.55|738.45|744.01|734.91|558
1661075400000|2022-08-21 09:50:00|745.53|736.43|745.95|736.85|747.05|737.95|744.22|735.12|445
1661075700000|2022-08-21 09:55:00|745.94|736.84|744.27|735.17|746.17|737.07|744.14|735.04|340
1661076000000|2022-08-21 10:00:00|744.23|735.13|743.54|734.44|745.11|736.01|742.96|733.86|371
1661076300000|2022-08-21 10:05:00|743.53|734.43|742.24|733.14|743.63|734.53|741.89|732.79|335
1661076600000|2022-08-21 10:10:00|742.25|733.15|743.36|734.26|743.56|734.46|742.05|732.95|287
1661076900000|2022-08-21 10:15:00|743.39|734.29|743.45|734.35|744.61|735.51|741.87|732.77|457
1661077200000|2022-08-21 10:20:00|743.43|734.33|747.01|737.91|747.36|738.26|743.28|734.18|491
1661077500000|2022-08-21 10:25:00|746.96|737.86|746|736.9|746.99|737.89|744.86|735.76|484
1661077800000|2022-08-21 10:30:00|745.99|736.89|745.18|736.08|746.14|737.04|744.43|735.33|326
1661078100000|2022-08-21 10:35:00|745.17|736.07|746.22|737.12|748.31|739.21|745.17|736.07|388
1661078400000|2022-08-21 10:40:00|746.19|737.09|745.61|736.51|746.28|737.18|745.09|735.99|352
1661078700000|2022-08-21 10:45:00|745.41|736.31|746.89|737.79|746.89|737.79|744.87|735.77|257
1661079000000|2022-08-21 10:50:00|746.86|737.76|746.17|737.07|747.32|738.22|746.17|737.07|322
1661079300000|2022-08-21 10:55:00|746.03|736.93|745.12|736.02|746.06|736.96|744.87|735.77|289
1661079600000|2022-08-21 11:00:00|745.11|736.01|745.47|736.37|746.02|736.92|744.78|735.68|265
1661079900000|2022-08-21 11:05:00|745.42|736.32|745.24|736.14|747.01|737.91|745.19|736.09|246
1661080200000|2022-08-21 11:10:00|745.22|736.12|745.1|736|745.32|736.22|744.78|735.68|275
1661080500000|2022-08-21 11:15:00|745.09|735.99|745.31|736.21|746.97|737.87|745.09|735.99|258
1661080800000|2022-08-21 11:20:00|745.32|736.22|744.93|735.83|746.38|737.28|744.87|735.77|193
1661081100000|2022-08-21 11:25:00|744.96|735.86|745.38|736.28|745.43|736.33|744.35|735.25|245
1661081400000|2022-08-21 11:30:00|745.33|736.23|746.54|737.44|747.22|738.12|745.33|736.23|213
1661081700000|2022-08-21 11:35:00|746.55|737.45|747.27|738.17|748.25|739.15|746.4|737.3|327
1661082000000|2022-08-21 11:40:00|747.2|738.1|747.45|738.35|748.03|738.93|746.93|737.83|211
1661082300000|2022-08-21 11:45:00|747.46|738.36|746.28|737.18|748.12|739.02|746.2|737.1|188
1661082600000|2022-08-21 11:50:00|746.26|737.16|748.27|739.17|750.26|741.16|746.2|737.1|461
1661082900000|2022-08-21 11:55:00|748.28|739.18|749.14|740.04|749.92|740.82|748.12|739.02|279
1661083200000|2022-08-21 12:00:00|749.15|740.05|749.33|740.23|750.31|741.21|747.33|738.23|418
1661083500000|2022-08-21 12:05:00|749.35|740.25|750.71|741.61|750.91|741.81|748.96|739.86|369
1661083800000|2022-08-21 12:10:00|750.74|741.64|750.63|741.53|751.46|742.36|750.28|741.18|439
1661084100000|2022-08-21 12:15:00|750.65|741.55|748.54|739.44|750.65|741.55|747.3|738.2|427
1661084400000|2022-08-21 12:20:00|748.51|739.41|747.34|738.24|748.69|739.59|747.16|738.06|259
1661084700000|2022-08-21 12:25:00|747.35|738.25|747.05|737.95|748.34|739.24|746.97|737.87|225
1661085000000|2022-08-21 12:30:00|747.02|737.92|745.87|736.77|747.28|738.18|745.83|736.73|335
1661085300000|2022-08-21 12:35:00|745.81|736.71|744.19|735.09|745.81|736.71|744.03|734.93|328
1661085600000|2022-08-21 12:40:00|744.2|735.1|745.1|736|745.24|736.14|744.03|734.93|221
1661085900000|2022-08-21 12:45:00|745.06|735.96|743.98|734.88|745.06|735.96|743.91|734.81|203
1661086200000|2022-08-21 12:50:00|743.99|734.89|744.96|735.86|746.12|737.02|743.85|734.75|199
1661086500000|2022-08-21 12:55:00|744.97|735.87|743.84|734.74|745.15|736.05|743.81|734.71|163
1661086800000|2022-08-21 13:00:00|743.83|734.73|744.42|735.32|744.7|735.6|743.37|734.27|321
1661087100000|2022-08-21 13:05:00|744.44|735.34|745.03|735.93|745.11|736.01|743.96|734.86|132
1661087400000|2022-08-21 13:10:00|745.01|735.91|745.51|736.41|745.55|736.45|744.25|735.15|203
1661087700000|2022-08-21 13:15:00|745.5|736.4|743.4|734.3|745.51|736.41|742.31|733.21|326
1661088000000|2022-08-21 13:20:00|743.39|734.29|742.35|733.25|743.39|734.29|741.44|732.34|362
1661088300000|2022-08-21 13:25:00|742.45|733.35|743.1|734|743.43|734.33|742.01|732.91|222
1661088600000|2022-08-21 13:30:00|743.03|733.93|743.21|734.11|743.64|734.54|742.32|733.22|303
1661088900000|2022-08-21 13:35:00|743.22|734.12|743.25|734.15|744.4|735.3|743.04|733.94|248
1661089200000|2022-08-21 13:40:00|743.28|734.18|743.31|734.21|743.49|734.39|743.04|733.94|220
1661089500000|2022-08-21 13:45:00|743.3|734.2|743.36|734.26|743.61|734.51|742.99|733.89|203
1661089800000|2022-08-21 13:50:00|743.26|734.16|742.22|733.12|743.45|734.35|741.45|732.35|351
1661090100000|2022-08-21 13:55:00|742.25|733.15|741.92|732.82|742.58|733.48|741.81|732.71|265
1661090400000|2022-08-21 14:00:00|741.94|732.84|741.06|731.96|742.61|733.51|740.96|731.86|396
1661090700000|2022-08-21 14:05:00|741.09|731.99|741.25|732.15|741.96|732.86|738.69|729.59|464
1661091000000|2022-08-21 14:10:00|741.28|732.18|742.26|733.16|742.45|733.35|741.26|732.16|242
1661091300000|2022-08-21 14:15:00|742.25|733.15|743.49|734.39|745.25|736.15|741.73|732.63|409
1661091600000|2022-08-21 14:20:00|743.48|734.38|744.05|734.95|745.03|735.93|742.82|733.72|296
1661091900000|2022-08-21 14:25:00|744.07|734.97|743.06|733.96|744.55|735.45|743|733.9|235
1661092200000|2022-08-21 14:30:00|743.07|733.97|741.29|732.19|744.21|735.11|741.04|731.94|275
1661092500000|2022-08-21 14:35:00|741.3|732.2|744.39|735.29|744.43|735.33|741.3|732.2|277
1661092800000|2022-08-21 14:40:00|744.37|735.27|743.97|734.87|744.55|735.45|743.3|734.2|243
1661093100000|2022-08-21 14:45:00|743.96|734.86|744.21|735.11|744.3|735.2|743.67|734.57|163
1661093400000|2022-08-21 14:50:00|744.19|735.09|743.17|734.07|744.26|735.16|742.97|733.87|207
1661093700000|2022-08-21 14:55:00|743.15|734.05|743.45|734.35|743.54|734.44|743.1|734|120
1661094000000|2022-08-21 15:00:00|743.47|734.37|743.47|734.37|744.41|735.31|743.17|734.07|278
1661094300000|2022-08-21 15:05:00|743.48|734.38|744.29|735.19|744.43|735.33|743.45|734.35|235
1661094600000|2022-08-21 15:10:00|744.28|735.18|744.37|735.27|744.47|735.37|744.15|735.05|144
1661094900000|2022-08-21 15:15:00|744.35|735.25|745.17|736.07|745.62|736.52|744.35|735.25|197
1661095200000|2022-08-21 15:20:00|745.15|736.05|744.22|735.12|745.44|736.34|744.15|735.05|215
1661095500000|2022-08-21 15:25:00|744.24|735.14|742.33|733.23|744.29|735.19|741.12|732.02|332
1661095800000|2022-08-21 15:30:00|742.34|733.24|743.39|734.29|744.08|734.98|742.29|733.19|161
1661096100000|2022-08-21 15:35:00|743.44|734.34|744.44|735.34|744.49|735.39|743.21|734.11|173
1661096400000|2022-08-21 15:40:00|744.35|735.25|745.28|736.18|745.39|736.29|744.08|734.98|238
1661096700000|2022-08-21 15:45:00|745.32|736.22|744.35|735.25|745.39|736.29|743.4|734.3|295
1661097000000|2022-08-21 15:50:00|744.32|735.22|744.38|735.28|745.19|736.09|744.23|735.13|217
1661097300000|2022-08-21 15:55:00|744.4|735.3|744.49|735.39|744.71|735.61|744.37|735.27|179
1661097600000|2022-08-21 16:00:00|744.53|735.43|746.41|737.31|746.41|737.31|744.46|735.36|254
1661097900000|2022-08-21 16:05:00|746.42|737.32|747.05|737.95|747.33|738.23|745.93|736.83|281
1661098200000|2022-08-21 16:10:00|747.08|737.98|742.45|733.35|747.64|738.54|742.23|733.13|383
1661098500000|2022-08-21 16:15:00|742.54|733.44|743.21|734.11|744.66|735.56|742.09|732.99|396
1661098800000|2022-08-21 16:20:00|743.18|734.08|741.46|732.36|744.15|735.05|741.35|732.25|237
1661099100000|2022-08-21 16:25:00|741.42|732.32|743.22|734.12|743.52|734.42|741.39|732.29|185
1661099400000|2022-08-21 16:30:00|743.23|734.13|744.12|735.02|745.28|736.18|743.23|734.13|194
1661099700000|2022-08-21 16:35:00|744.15|735.05|745.45|736.35|745.47|736.37|744.08|734.98|176
1661100000000|2022-08-21 16:40:00|745.46|736.36|750.45|741.35|750.46|741.36|745.45|736.35|385
1661100300000|2022-08-21 16:45:00|750.41|741.31|749.11|740.01|751.75|742.65|748.52|739.42|538
1661100600000|2022-08-21 16:50:00|749.12|740.02|751.68|742.58|752.13|743.03|749.12|740.02|348
1661100900000|2022-08-21 16:55:00|751.67|742.57|749.15|740.05|752.37|743.27|747.95|738.85|417
1661101200000|2022-08-21 17:00:00|749.18|740.08|750.93|741.83|751.2|742.1|748.88|739.78|307
1661101500000|2022-08-21 17:05:00|750.9|741.8|752.04|742.94|752.04|742.94|750.18|741.08|251
1661101800000|2022-08-21 17:10:00|752.01|742.91|752.18|743.08|752.53|743.43|751.07|741.97|234
1661102100000|2022-08-21 17:15:00|752.14|743.04|750.63|741.53|752.14|743.04|749.98|740.88|197
1661102400000|2022-08-21 17:20:00|750.67|741.57|751.39|742.29|752.28|743.18|750.41|741.31|226
1661102700000|2022-08-21 17:25:00|751.38|742.28|750.09|740.99|751.6|742.5|749.97|740.87|168
1661103000000|2022-08-21 17:30:00|750.08|740.98|750.5|741.4|751.35|742.25|750.01|740.91|151
1661103300000|2022-08-21 17:35:00|750.53|741.43|750.05|740.95|751.12|742.02|750.02|740.92|210
1661103600000|2022-08-21 17:40:00|750.06|740.96|748.34|739.24|750.06|740.96|748.24|739.14|217
1661103900000|2022-08-21 17:45:00|748.29|739.19|748.92|739.82|748.96|739.86|748.13|739.03|138
1661104200000|2022-08-21 17:50:00|748.94|739.84|746.49|737.39|749.26|740.16|746.05|736.95|301
1661104500000|2022-08-21 17:55:00|746.5|737.4|747.3|738.2|747.53|738.43|746.44|737.34|254
1661104800000|2022-08-21 18:00:00|747.32|738.22|745.28|736.18|748.06|738.96|744.36|735.26|342
1661105100000|2022-08-21 18:05:00|745.24|736.14|746.01|736.91|746.11|737.01|745.03|735.93|311
1661105400000|2022-08-21 18:10:00|746.04|736.94|746.26|737.16|747.08|737.98|745.92|736.82|273
1661105700000|2022-08-21 18:15:00|746.28|737.18|746.17|737.07|747.08|737.98|745.32|736.22|282
1661106000000|2022-08-21 18:20:00|746.19|737.09|747.32|738.22|747.45|738.35|746.19|737.09|262
1661106300000|2022-08-21 18:25:00|747.3|738.2|746.3|737.2|748.1|739|746.19|737.09|262
1661106600000|2022-08-21 18:30:00|746.31|737.21|746.36|737.26|747.06|737.96|746.18|737.08|187
1661106900000|2022-08-21 18:35:00|746.37|737.27|747.96|738.86|748.03|738.93|746.37|737.27|178
1661107200000|2022-08-21 18:40:00|747.98|738.88|747.5|738.4|747.98|738.88|746.97|737.87|233
1661107500000|2022-08-21 18:45:00|747.49|738.39|747.45|738.35|747.58|738.48|746.89|737.79|209
1661107800000|2022-08-21 18:50:00|747.44|738.34|748.06|738.96|748.12|739.02|747.2|738.1|274
1661108100000|2022-08-21 18:55:00|748.03|738.93|747.49|738.39|748.29|739.19|747.39|738.29|161
1661108400000|2022-08-21 19:00:00|747.47|738.37|747.4|738.3|748.21|739.11|746.82|737.72|274
1661108700000|2022-08-21 19:05:00|747.39|738.29|746.88|737.78|748.08|738.98|746.21|737.11|209
1661109000000|2022-08-21 19:10:00|746.9|737.8|747.2|738.1|747.4|738.3|746.9|737.8|131
1661109300000|2022-08-21 19:15:00|747.33|738.23|745.9|736.8|747.43|738.33|745.53|736.43|220
1661109600000|2022-08-21 19:20:00|745.91|736.81|748.33|739.23|748.44|739.34|745.91|736.81|300
1661109900000|2022-08-21 19:25:00|748.37|739.27|748.06|738.96|748.45|739.35|747.13|738.03|251
1661110200000|2022-08-21 19:30:00|748.05|738.95|747.15|738.05|748.39|739.29|747.08|737.98|287
1661110500000|2022-08-21 19:35:00|747.17|738.07|748.31|739.21|748.89|739.79|747.08|737.98|244
1661110800000|2022-08-21 19:40:00|748.33|739.23|748.4|739.3|749.11|740.01|748.2|739.1|224
1661111100000|2022-08-21 19:45:00|748.41|739.31|749.11|740.01|749.2|740.1|748.02|738.92|285
1661111400000|2022-08-21 19:50:00|749.09|739.99|747.47|738.37|749.36|740.26|747.25|738.15|219
1661111700000|2022-08-21 19:55:00|747.48|738.38|748.25|739.15|748.32|739.22|747.03|737.93|229
1661112000000|2022-08-21 20:00:00|748.27|739.17|748.4|739.3|749.31|740.21|748.2|739.1|180
1661112300000|2022-08-21 20:05:00|748.37|739.27|747.84|738.74|748.49|739.39|747.21|738.11|196
1661112600000|2022-08-21 20:10:00|747.82|738.72|745.16|736.06|747.84|738.74|744.85|735.75|324
1661112900000|2022-08-21 20:15:00|745.18|736.08|745.36|736.26|747.04|737.94|745.12|736.02|317
1661113200000|2022-08-21 20:20:00|745.37|736.27|745.76|736.66|746.27|737.17|745.3|736.2|189
1661113500000|2022-08-21 20:25:00|745.73|736.63|745.29|736.19|746.01|736.91|744.83|735.73|293
1661113800000|2022-08-21 20:30:00|745.3|736.2|746.05|736.95|746.17|737.07|744.8|735.7|320
1661114100000|2022-08-21 20:35:00|746.07|736.97|745.19|736.09|746.12|737.02|744.92|735.82|200
1661114400000|2022-08-21 20:40:00|745.18|736.08|746.23|737.13|746.38|737.28|744.95|735.85|238
1661114700000|2022-08-21 20:45:00|746.24|737.14|748.85|739.75|748.87|739.77|746.08|736.98|276
1661115000000|2022-08-21 20:50:00|748.88|739.78|755.45|746.35|756.67|747.57|748.54|739.44|747
1661115300000|2022-08-21 20:55:00|755.42|746.32|748.07|738.97|756|746.9|748.02|738.92|642
1661115600000|2022-08-21 21:00:00|748.02|738.92|750.8|741.7|750.98|741.88|748.02|738.92|485
1661115900000|2022-08-21 21:05:00|750.85|741.75|748.9|739.8|751.03|741.93|748.25|739.15|488
1661116200000|2022-08-21 21:10:00|748.85|739.75|753.47|744.37|753.93|744.83|748.36|739.26|444
1661116500000|2022-08-21 21:15:00|753.38|744.28|754.03|744.93|754.98|745.88|752.8|743.7|517
1661116800000|2022-08-21 21:20:00|753.95|744.85|757.11|748.01|757.18|748.08|753.95|744.85|541
1661117100000|2022-08-21 21:25:00|757.15|748.05|754.25|745.15|757.18|748.08|754.08|744.98|434
1661117400000|2022-08-21 21:30:00|754.3|745.2|753.77|744.67|755.3|746.2|753.65|744.55|305
1661117700000|2022-08-21 21:35:00|753.74|744.64|751.75|742.65|754.21|745.11|751.75|742.65|302
1661118000000|2022-08-21 21:40:00|751.87|742.77|748.32|739.22|751.87|742.77|747.8|738.7|392
1661118300000|2022-08-21 21:45:00|748.34|739.24|751.19|742.09|751.3|742.2|748.23|739.13|283
1661118600000|2022-08-21 21:50:00|751.3|742.2|750.22|741.12|751.45|742.35|749.99|740.89|292
1661118900000|2022-08-21 21:55:00|750.17|741.07|750.31|741.21|751.8|742.7|749.95|740.85|365
1661119200000|2022-08-21 22:00:00|750.22|741.12|743.35|734.25|750.22|741.12|742.89|733.79|670
1661119500000|2022-08-21 22:05:00|743.46|734.36|738.97|729.87|743.95|734.85|737.24|728.14|677
1661119800000|2022-08-21 22:10:00|738.94|729.84|736.94|727.84|739.18|730.08|735.19|726.09|643
1661120100000|2022-08-21 22:15:00|736.99|727.89|737.46|728.36|738.08|728.98|734.79|725.69|667
1661120400000|2022-08-21 22:20:00|737.49|728.39|738.15|729.05|738.5|729.4|735.96|726.86|662
1661120700000|2022-08-21 22:25:00|738.2|729.1|744.36|735.26|745.6|736.5|737.38|728.28|839
1661121000000|2022-08-21 22:30:00|744.42|735.32|747.3|738.2|749.39|740.29|744.33|735.23|860
1661121300000|2022-08-21 22:35:00|747.45|738.35|748.45|739.35|749.11|740.01|746.91|737.81|618
1661121600000|2022-08-21 22:40:00|748.53|739.43|749.05|739.95|749.4|740.3|747.66|738.56|527
1661121900000|2022-08-21 22:45:00|749.1|740|751.62|742.52|752.11|743.01|749.1|740|718
1661122200000|2022-08-21 22:50:00|751.63|742.53|749.75|740.65|752.3|743.2|749.27|740.17|663
1661122500000|2022-08-21 22:55:00|749.78|740.68|748.87|739.77|750.33|741.23|748.37|739.27|541
1661122800000|2022-08-21 23:00:00|748.85|739.75|749.9|740.8|750.05|740.95|747.38|738.28|611
1661123100000|2022-08-21 23:05:00|749.96|740.86|752.82|743.72|753.51|744.41|749.85|740.75|716
1661123400000|2022-08-21 23:10:00|752.73|743.63|749.45|740.35|753.11|744.01|749.42|740.32|553
1661123700000|2022-08-21 23:15:00|749.41|740.31|750.25|741.15|750.7|741.6|748.33|739.23|489
1661124000000|2022-08-21 23:20:00|750.19|741.09|748.9|739.8|750.57|741.47|747.9|738.8|573
1661124300000|2022-08-21 23:25:00|748.75|739.65|748.33|739.23|749.96|740.86|748.03|738.93|514
1661124600000|2022-08-21 23:30:00|748.25|739.15|752.12|743.02|752.25|743.15|747.74|738.64|583
1661124900000|2022-08-21 23:35:00|752.15|743.05|751.02|741.92|752.21|743.11|750.66|741.56|502
1661125200000|2022-08-21 23:40:00|750.98|741.88|748.96|739.86|751.55|742.45|748.85|739.75|462
1661125500000|2022-08-21 23:45:00|749.02|739.92|748.29|739.19|750.27|741.17|748.25|739.15|480
1661125800000|2022-08-21 23:50:00|748.27|739.17|746.89|737.79|748.35|739.25|746.8|737.7|499
1661126100000|2022-08-21 23:55:00|746.86|737.76|748.16|739.06|748.45|739.35|746.8|737.7|496
1661126400000|2022-08-22 00:00:00|748.2|739.1|746.05|736.95|749.15|740.05|744.92|735.82|687
1661126700000|2022-08-22 00:05:00|746.07|736.97|743.13|734.03|746.41|737.31|741.58|732.48|632
1661127000000|2022-08-22 00:10:00|743.14|734.04|741.33|732.23|743.91|734.81|741.06|731.96|619
1661127300000|2022-08-22 00:15:00|741.35|732.25|744.52|735.42|745.22|736.12|739.09|729.99|771
1661127600000|2022-08-22 00:20:00|744.48|735.38|745.22|736.12|747.99|738.89|744.29|735.19|695
1661127900000|2022-08-22 00:25:00|745.16|736.06|744.85|735.75|746.06|736.96|743.64|734.54|545
1661128200000|2022-08-22 00:30:00|744.64|735.54|744.76|735.66|744.98|735.88|742.95|733.85|595
1661128500000|2022-08-22 00:35:00|744.75|735.65|744.34|735.24|745.98|736.88|743.8|734.7|497
1661128800000|2022-08-22 00:40:00|744.32|735.22|744.74|735.64|745.25|736.15|743.95|734.85|505
1661129100000|2022-08-22 00:45:00|744.65|735.55|742.74|733.64|745.22|736.12|742.03|732.93|565
1661129400000|2022-08-22 00:50:00|742.55|733.45|743.13|734.03|743.19|734.09|741.75|732.65|457
1661129700000|2022-08-22 00:55:00|743.19|734.09|742.9|733.8|744|734.9|742.6|733.5|307
1661130000000|2022-08-22 01:00:00|742.86|733.76|743.02|733.92|743.3|734.2|741.83|732.73|490
1661130300000|2022-08-22 01:05:00|743.08|733.98|741.02|731.92|743.3|734.2|740.03|730.93|587
1661130600000|2022-08-22 01:10:00|740.97|731.87|740.85|731.75|741.19|732.09|738.75|729.65|539
1661130900000|2022-08-22 01:15:00|740.83|731.73|739|729.9|741.69|732.59|738.85|729.75|625
1661131200000|2022-08-22 01:20:00|739.1|730|740.62|731.52|741.35|732.25|738.64|729.54|482
1661131500000|2022-08-22 01:25:00|740.67|731.57|741.25|732.15|741.4|732.3|739.98|730.88|520
1661131800000|2022-08-22 01:30:00|741.33|732.23|739.75|730.65|743.81|734.71|738.8|729.7|743
1661132100000|2022-08-22 01:35:00|739.43|730.33|740|730.9|740.35|731.25|738.7|729.6|464
1661132400000|2022-08-22 01:40:00|740.05|730.95|740.11|731.01|741.15|732.05|739.7|730.6|462
1661132700000|2022-08-22 01:45:00|740.14|731.04|740.44|731.34|741.3|732.2|740.11|731.01|405
1661133000000|2022-08-22 01:50:00|740.46|731.36|741.05|731.95|742.5|733.4|740.45|731.35|507
1661133300000|2022-08-22 01:55:00|741.03|731.93|741.42|732.32|742.3|733.2|741.03|731.93|384
1661133600000|2022-08-22 02:00:00|741.44|732.34|742.11|733.01|743.4|734.3|741.2|732.1|448
1661133900000|2022-08-22 02:05:00|742.2|733.1|742.39|733.29|742.65|733.55|741.75|732.65|336
1661134200000|2022-08-22 02:10:00|742.47|733.37|741.21|732.11|743.23|734.13|741.2|732.1|430
1661134500000|2022-08-22 02:15:00|741.22|732.12|739.7|730.6|741.35|732.25|739.39|730.29|572
1661134800000|2022-08-22 02:20:00|739.8|730.7|740.05|730.95|740.31|731.21|739.1|730|430
1661135100000|2022-08-22 02:25:00|740.02|730.92|739.25|730.15|740.5|731.4|739.14|730.04|369
1661135400000|2022-08-22 02:30:00|739.27|730.17|740.1|731|740.35|731.25|739.02|729.92|348
1661135700000|2022-08-22 02:35:00|740.08|730.98|742.17|733.07|742.4|733.3|740.02|730.92|399
1661136000000|2022-08-22 02:40:00|742.19|733.09|741|731.9|742.35|733.25|740.25|731.15|453
1661136300000|2022-08-22 02:45:00|741.05|731.95|741.69|732.59|742.5|733.4|740.18|731.08|430
1661136600000|2022-08-22 02:50:00|741.71|732.61|743.39|734.29|743.82|734.72|741.04|731.94|441
1661136900000|2022-08-22 02:55:00|743.32|734.22|742.93|733.83|744.09|734.99|742.8|733.7|411
1661137200000|2022-08-22 03:00:00|742.9|733.8|742.5|733.4|743.6|734.5|742.22|733.12|370
1661137500000|2022-08-22 03:05:00|742.47|733.37|743.46|734.36|743.63|734.53|742.44|733.34|425
1661137800000|2022-08-22 03:10:00|743.55|734.45|743.76|734.66|744.27|735.17|741.8|732.7|476
1661138100000|2022-08-22 03:15:00|743.81|734.71|742.98|733.88|743.94|734.84|742.81|733.71|383
1661138400000|2022-08-22 03:20:00|743.15|734.05|742.33|733.23|744.02|734.92|740.68|731.58|528
1661138700000|2022-08-22 03:25:00|742.34|733.24|742.1|733|743.01|733.91|741.85|732.75|336
1661139000000|2022-08-22 03:30:00|742.09|732.99|741.97|732.87|742.99|733.89|741.7|732.6|425
1661139300000|2022-08-22 03:35:00|742|732.9|740.78|731.68|742.55|733.45|740.65|731.55|466
1661139600000|2022-08-22 03:40:00|740.82|731.72|740.36|731.26|741.44|732.34|739.74|730.64|520
1661139900000|2022-08-22 03:45:00|740.35|731.25|740.43|731.33|740.62|731.52|739.9|730.8|358
1661140200000|2022-08-22 03:50:00|740.38|731.28|740.04|730.94|740.44|731.34|739.7|730.6|482
1661140500000|2022-08-22 03:55:00|740.05|730.95|738.17|729.07|740.21|731.11|737.85|728.75|526
1661140800000|2022-08-22 04:00:00|738.07|728.97|736.82|727.72|738.48|729.38|735.9|726.8|675
1661141100000|2022-08-22 04:05:00|736.8|727.7|737.19|728.09|737.88|728.78|735.75|726.65|490
1661141400000|2022-08-22 04:10:00|737.17|728.07|734.71|725.61|737.4|728.3|733.93|724.83|545
1661141700000|2022-08-22 04:15:00|734.64|725.54|736.4|727.3|736.87|727.77|733.65|724.55|471
1661142000000|2022-08-22 04:20:00|736.39|727.29|736.81|727.71|737.15|728.05|735.04|725.94|356
1661142300000|2022-08-22 04:25:00|736.76|727.66|736.4|727.3|737.1|728|735.9|726.8|456
1661142600000|2022-08-22 04:30:00|736.35|727.25|735.69|726.59|736.42|727.32|735.6|726.5|460
1661142900000|2022-08-22 04:35:00|735.7|726.6|738.33|729.23|738.35|729.25|735.69|726.59|512
1661143200000|2022-08-22 04:40:00|738.35|729.25|738.33|729.23|739.3|730.2|738.04|728.94|437
1661143500000|2022-08-22 04:45:00|738.4|729.3|740.04|730.94|740.18|731.08|737.97|728.87|390
1661143800000|2022-08-22 04:50:00|740.1|731|741.94|732.84|742.45|733.35|738.85|729.75|471
1661144100000|2022-08-22 04:55:00|741.9|732.8|740.98|731.88|741.98|732.88|740.7|731.6|474
1661144400000|2022-08-22 05:00:00|740.97|731.87|741.01|731.91|742.12|733.02|740.7|731.6|543
1661144700000|2022-08-22 05:05:00|740.75|731.65|741.3|732.2|741.51|732.41|739.17|730.07|469
1661145000000|2022-08-22 05:10:00|741.32|732.22|741.1|732|741.63|732.53|740.45|731.35|311
1661145300000|2022-08-22 05:15:00|741.08|731.98|740.05|730.95|741.38|732.28|739.9|730.8|399
1661145600000|2022-08-22 05:20:00|740|730.9|739.05|729.95|740.31|731.21|738.9|729.8|508
1661145900000|2022-08-22 05:25:00|739.12|730.02|739.15|730.05|739.65|730.55|738.7|729.6|515
1661146200000|2022-08-22 05:30:00|739.13|730.03|737.91|728.81|739.5|730.4|737.75|728.65|523
1661146500000|2022-08-22 05:35:00|737.94|728.84|738.25|729.15|739.03|729.93|737.55|728.45|390
1661146800000|2022-08-22 05:40:00|738.2|729.1|738.52|729.42|738.93|729.83|737.8|728.7|357
1661147100000|2022-08-22 05:45:00|738.47|729.37|740.92|731.82|741.35|732.25|738.47|729.37|464
1661147400000|2022-08-22 05:50:00|740.99|731.89|740.96|731.86|741.14|732.04|739.85|730.75|328
1661147700000|2022-08-22 05:55:00|740.93|731.83|740.05|730.95|742.1|733|739.85|730.75|461
1661148000000|2022-08-22 06:00:00|740.06|730.96|737.66|728.56|740.13|731.03|736.75|727.65|597
1661148300000|2022-08-22 06:05:00|737.56|728.46|736.09|726.99|738.38|729.28|735.75|726.65|547
1661148600000|2022-08-22 06:10:00|736.06|726.96|734.9|725.8|736.3|727.2|734.55|725.45|384
1661148900000|2022-08-22 06:15:00|735.09|725.99|736.93|727.83|737.36|728.26|734.68|725.58|556
1661149200000|2022-08-22 06:20:00|736.88|727.78|737.41|728.31|738.22|729.12|736.74|727.64|454
1661149500000|2022-08-22 06:25:00|737.34|728.24|736.5|727.4|737.89|728.79|736.08|726.98|414
1661149800000|2022-08-22 06:30:00|736.51|727.41|733.9|724.8|737.25|728.15|733.75|724.65|542
1661150100000|2022-08-22 06:35:00|733.95|724.85|727.37|718.27|734.07|724.97|727.37|718.27|708
1661150400000|2022-08-22 06:40:00|727.36|718.26|725.97|716.87|728.21|719.11|724.8|715.7|773
1661150700000|2022-08-22 06:45:00|726.06|716.96|726.13|717.03|727.22|718.12|725|715.9|736
1661151000000|2022-08-22 06:50:00|726.08|716.98|725.95|716.85|727.1|718|725.8|716.7|593
1661151300000|2022-08-22 06:55:00|725.99|716.89|727.27|718.17|727.7|718.6|725.6|716.5|684
1661151600000|2022-08-22 07:00:00|727.25|718.15|727.27|718.17|729.1|720|726.14|717.04|727
1661151900000|2022-08-22 07:05:00|727.35|718.25|726.31|717.21|729.29|720.19|725.88|716.78|656
1661152200000|2022-08-22 07:10:00|726.3|717.2|728.96|719.86|729.28|720.18|724.85|715.75|380
1661152500000|2022-08-22 07:15:00|728.97|719.87|727.75|718.65|730.23|721.13|727.7|718.6|563
1661152800000|2022-08-22 07:20:00|727.6|718.5|729.14|720.04|729.2|720.1|726.88|717.78|539
1661153100000|2022-08-22 07:25:00|729.18|720.08|723.9|714.8|729.2|720.1|723.55|714.45|780
1661153400000|2022-08-22 07:30:00|723.7|714.6|724.07|714.97|725.75|716.65|721.5|712.4|800
1661153700000|2022-08-22 07:35:00|724.11|715.01|725|715.9|725.23|716.13|723.1|714|700
1661154000000|2022-08-22 07:40:00|725.02|715.92|724.2|715.1|725.21|716.11|723.12|714.02|640
1661154300000|2022-08-22 07:45:00|724|714.9|723.16|714.06|725.2|716.1|722.05|712.95|674
1661154600000|2022-08-22 07:50:00|723.1|714|719.95|710.85|723.43|714.33|718.86|709.76|696
1661154900000|2022-08-22 07:55:00|720|710.9|718.03|708.93|720.94|711.84|715.72|706.62|830
1661155200000|2022-08-22 08:00:00|717.95|708.85|712.15|703.05|718.3|709.2|712.15|703.05|895
1661155500000|2022-08-22 08:05:00|712.25|703.15|714.31|705.21|716.35|707.25|711.5|702.4|866
1661155800000|2022-08-22 08:10:00|714.35|705.25|712.49|703.39|714.46|705.36|711.7|702.6|862
1661156100000|2022-08-22 08:15:00|712.59|703.49|708.98|699.88|715.2|706.1|708.93|699.83|857
1661156400000|2022-08-22 08:20:00|708.97|699.87|706.35|697.25|710.35|701.25|706.25|697.15|838
1661156700000|2022-08-22 08:25:00|706.37|697.27|708.01|698.91|708.85|699.75|706.17|697.07|816
1661157000000|2022-08-22 08:30:00|708.05|698.95|706.97|697.87|708.8|699.7|704.7|695.6|632
1661157300000|2022-08-22 08:35:00|707|697.9|711.27|702.17|711.82|702.72|705.67|696.57|727
1661157600000|2022-08-22 08:40:00|711.18|702.08|710.97|701.87|715.1|706|710.85|701.75|811
1661157900000|2022-08-22 08:45:00|711.02|701.92|714|704.9|715.25|706.15|710.76|701.66|664
1661158200000|2022-08-22 08:50:00|714.02|704.92|715.02|705.92|715.22|706.12|713.6|704.5|627
1661158500000|2022-08-22 08:55:00|715.05|705.95|717.82|708.72|718|708.9|714.5|705.4|723
1661158800000|2022-08-22 09:00:00|717.87|708.77|715.02|705.92|717.9|708.8|714.62|705.52|752
1661159100000|2022-08-22 09:05:00|715.05|705.95|717.38|708.28|717.45|708.35|714.06|704.96|660
1661159400000|2022-08-22 09:10:00|717.31|708.21|719.15|710.05|721.25|712.15|717.05|707.95|805
1661159700000|2022-08-22 09:15:00|718.8|709.7|716.5|707.4|719.01|709.91|715.95|706.85|707
1661160000000|2022-08-22 09:20:00|716.48|707.38|716.12|707.02|717|707.9|714.6|705.5|689
1661160300000|2022-08-22 09:25:00|716.19|707.09|715.85|706.75|716.91|707.81|714.88|705.78|598
1661160600000|2022-08-22 09:30:00|715.8|706.7|714.75|705.65|715.96|706.86|713.45|704.35|679
1661160900000|2022-08-22 09:35:00|714.8|705.7|714.9|705.8|716|706.9|714.55|705.45|560
1661161200000|2022-08-22 09:40:00|714.95|705.85|714.9|705.8|716.12|707.02|714.45|705.35|567
1661161500000|2022-08-22 09:45:00|714.95|705.85|718.8|709.7|718.94|709.84|714.9|705.8|663
1661161800000|2022-08-22 09:50:00|718.75|709.65|718.32|709.22|719.25|710.15|717.6|708.5|556
1661162100000|2022-08-22 09:55:00|718.4|709.3|718.7|709.6|719.36|710.26|718.17|709.07|544
1661162400000|2022-08-22 10:00:00|718.8|709.7|716.8|707.7|718.8|709.7|716.18|707.08|556
1661162700000|2022-08-22 10:05:00|716.75|707.65|716.85|707.75|718.32|709.22|716.6|707.5|635
1661163000000|2022-08-22 10:10:00|716.9|707.8|719.22|710.12|719.5|710.4|716.9|707.8|497
1661163300000|2022-08-22 10:15:00|719.27|710.17|721.15|712.05|721.36|712.26|718.95|709.85|592
1661163600000|2022-08-22 10:20:00|721.25|712.15|722.18|713.08|722.18|713.08|720.92|711.82|538
1661163900000|2022-08-22 10:25:00|722.1|713|725.98|716.88|726.4|717.3|721.1|712|642
1661164200000|2022-08-22 10:30:00|725.95|716.85|726.65|717.55|728.35|719.25|725.15|716.05|700
1661164500000|2022-08-22 10:35:00|726.63|717.53|729.36|720.26|730.23|721.13|726.1|717|620
1661164800000|2022-08-22 10:40:00|729.39|720.29|727.25|718.15|730.44|721.34|726.94|717.84|680
1661165100000|2022-08-22 10:45:00|727.27|718.17|726.52|717.42|727.54|718.44|725.38|716.28|655
1661165400000|2022-08-22 10:50:00|726.53|717.43|725.28|716.18|726.6|717.5|724.45|715.35|522
1661165700000|2022-08-22 10:55:00|725.3|716.2|725.35|716.25|725.6|716.5|724.18|715.08|476
1661166000000|2022-08-22 11:00:00|725.25|716.15|725.54|716.44|726.6|717.5|724.55|715.45|571
1661166300000|2022-08-22 11:05:00|725.47|716.37|724.43|715.33|725.53|716.43|723.3|714.2|505
1661166600000|2022-08-22 11:10:00|724.36|715.26|726|716.9|726.47|717.37|724.1|715|535
1661166900000|2022-08-22 11:15:00|725.89|716.79|723.19|714.09|726.53|717.43|723.1|714|529
1661167200000|2022-08-22 11:20:00|723.25|714.15|726.33|717.23|727.35|718.25|722.46|713.36|647
1661167500000|2022-08-22 11:25:00|726.28|717.18|722.45|713.35|726.36|717.26|721.8|712.7|650
1661167800000|2022-08-22 11:30:00|722.47|713.37|720.55|711.45|723.35|714.25|720.38|711.28|600
1661168100000|2022-08-22 11:35:00|720.5|711.4|720.69|711.59|721.65|712.55|720.02|710.92|572
1661168400000|2022-08-22 11:40:00|720.68|711.58|720.51|711.41|720.69|711.59|719.4|710.3|528
1661168700000|2022-08-22 11:45:00|720.5|711.4|720.31|711.21|721.44|712.34|719.95|710.85|551
1661169000000|2022-08-22 11:50:00|720.36|711.26|721.99|712.89|722.97|713.87|720.15|711.05|542
1661169300000|2022-08-22 11:55:00|721.96|712.86|721.35|712.25|722.32|713.22|720.75|711.65|481
1661169600000|2022-08-22 12:00:00|721.45|712.35|721.2|712.1|723.53|714.43|720.45|711.35|693
1661169900000|2022-08-22 12:05:00|721.04|711.94|723.2|714.1|723.43|714.33|720.85|711.75|621
1661170200000|2022-08-22 12:10:00|723.1|714|720.05|710.95|723.43|714.33|719.04|709.94|649
1661170500000|2022-08-22 12:15:00|720.25|711.15|720.19|711.09|721.45|712.35|718.94|709.84|671
1661170800000|2022-08-22 12:20:00|720.12|711.02|719.7|710.6|720.37|711.27|718.85|709.75|624
1661171100000|2022-08-22 12:25:00|719.65|710.55|721.32|712.22|721.62|712.52|718.7|709.6|563
1661171400000|2022-08-22 12:30:00|721.3|712.2|720.2|711.1|724.3|715.2|720.2|711.1|741
1661171700000|2022-08-22 12:35:00|720.1|711|720.55|711.45|722.35|713.25|717.19|708.09|735
1661172000000|2022-08-22 12:40:00|720.56|711.46|719.16|710.06|721.49|712.39|718.2|709.1|625
1661172300000|2022-08-22 12:45:00|719.15|710.05|717.02|707.92|719.28|710.18|716.8|707.7|720
1661172600000|2022-08-22 12:50:00|716.97|707.87|715.22|706.12|717.8|708.7|714.15|705.05|774
1661172900000|2022-08-22 12:55:00|715.27|706.17|717|707.9|718.51|709.41|715.22|706.12|744
1661173200000|2022-08-22 13:00:00|717.05|707.95|717.05|707.95|719.17|710.07|716.22|707.12|612
1661173500000|2022-08-22 13:05:00|717|707.9|718.45|709.35|719.43|710.33|716.1|707|597
1661173800000|2022-08-22 13:10:00|718.5|709.4|716.95|707.85|719.07|709.97|716.65|707.55|554
1661174100000|2022-08-22 13:15:00|717.05|707.95|718.29|709.19|719.56|710.46|716.45|707.35|540
1661174400000|2022-08-22 13:20:00|718.26|709.16|717.4|708.3|720.02|710.92|715.85|706.75|613
1661174700000|2022-08-22 13:25:00|717.45|708.35|715.85|706.75|717.95|708.85|715.6|706.5|691
1661175000000|2022-08-22 13:30:00|716.04|706.94|713.12|704.02|718.2|709.1|712.89|703.79|929
1661175300000|2022-08-22 13:35:00|713.1|704|716.15|707.05|717.25|708.15|710.93|701.83|928
1661175600000|2022-08-22 13:40:00|716.04|706.94|722.26|713.16|723.13|714.03|715.87|706.77|863
1661175900000|2022-08-22 13:45:00|722.4|713.3|720.05|710.95|724.2|715.1|719.7|710.6|886
1661176200000|2022-08-22 13:50:00|719.85|710.75|722.95|713.85|723.21|714.11|716.12|707.02|860
1661176500000|2022-08-22 13:55:00|722.76|713.66|721.97|712.87|725.15|716.05|721.03|711.93|801
1661176800000|2022-08-22 14:00:00|721.94|712.84|725.37|716.27|725.4|716.3|721|711.9|763
1661177100000|2022-08-22 14:05:00|725.43|716.33|723.13|714.03|727.06|717.96|721.3|712.2|867
1661177400000|2022-08-22 14:10:00|723.17|714.07|720.4|711.3|723.55|714.45|719.9|710.8|820
1661177700000|2022-08-22 14:15:00|720.5|711.4|719.35|710.25|721.51|712.41|718.75|709.65|714
1661178000000|2022-08-22 14:20:00|719.38|710.28|715.38|706.28|719.43|710.33|715.35|706.25|667
1661178300000|2022-08-22 14:25:00|715.42|706.32|719.1|710|719.2|710.1|715.1|706|713
1661178600000|2022-08-22 14:30:00|719.05|709.95|719.4|710.3|722.2|713.1|717.98|708.88|748
1661178900000|2022-08-22 14:35:00|719.47|710.37|722.3|713.2|724.2|715.1|718.9|709.8|753
1661179200000|2022-08-22 14:40:00|722.2|713.1|722.15|713.05|724.2|715.1|721.7|712.6|754
1661179500000|2022-08-22 14:45:00|722.05|712.95|722.22|713.12|724.7|715.6|722|712.9|653
1661179800000|2022-08-22 14:50:00|722.27|713.17|720.99|711.89|723.14|714.04|719.07|709.97|835
1661180100000|2022-08-22 14:55:00|721|711.9|718.15|709.05|721.32|712.22|718|708.9|665
1661180400000|2022-08-22 15:00:00|718.13|709.03|722.1|713|722.18|713.08|717.3|708.2|771
1661180700000|2022-08-22 15:05:00|721.85|712.75|722|712.9|723.25|714.15|719.9|710.8|709
1661181000000|2022-08-22 15:10:00|722.16|713.06|723.22|714.12|723.3|714.2|720.12|711.02|705
1661181300000|2022-08-22 15:15:00|723.21|714.11|726.33|717.23|726.33|717.23|722.85|713.75|742
1661181600000|2022-08-22 15:20:00|726.3|717.2|725.3|716.2|727.07|717.97|724.7|715.6|700
1661181900000|2022-08-22 15:25:00|725.37|716.27|722.29|713.19|725.55|716.45|722.25|713.15|650
1661182200000|2022-08-22 15:30:00|722.45|713.35|724.31|715.21|725.15|716.05|721.9|712.8|718
1661182500000|2022-08-22 15:35:00|724.43|715.33|723.13|714.03|725.2|716.1|722.05|712.95|734
1661182800000|2022-08-22 15:40:00|723.3|714.2|726.4|717.3|728.4|719.3|723.05|713.95|821
1661183100000|2022-08-22 15:45:00|726.45|717.35|726.45|717.35|728.45|719.35|725.25|716.15|747
1661183400000|2022-08-22 15:50:00|727.08|717.98|731.45|722.35|732.15|723.05|726.75|717.65|802
1661183700000|2022-08-22 15:55:00|731.42|722.32|730.9|721.8|732.9|723.8|729.94|720.84|763
1661184000000|2022-08-22 16:00:00|730.85|721.75|732.15|723.05|735.15|726.05|730.8|721.7|839
1661184300000|2022-08-22 16:05:00|731.9|722.8|729.3|720.2|732.3|723.2|727.97|718.87|722
1661184600000|2022-08-22 16:10:00|729.15|720.05|727.37|718.27|731.13|722.03|726.9|717.8|763
1661184900000|2022-08-22 16:15:00|727.5|718.4|729.09|719.99|730.15|721.05|727.4|718.3|676
1661185200000|2022-08-22 16:20:00|729.1|720|729.34|720.24|731.15|722.05|728.45|719.35|693
1661185500000|2022-08-22 16:25:00|729.3|720.2|728.3|719.2|729.44|720.34|726.1|717|678
1661185800000|2022-08-22 16:30:00|728.12|719.02|726.41|717.31|729.4|720.3|726.15|717.05|617
1661186100000|2022-08-22 16:35:00|726.3|717.2|728.22|719.12|728.45|719.35|726.13|717.03|651
1661186400000|2022-08-22 16:40:00|728.25|719.15|726.2|717.1|728.27|719.17|726.05|716.95|607
1661186700000|2022-08-22 16:45:00|726.15|717.05|728.06|718.96|728.4|719.3|725.65|716.55|681
1661187000000|2022-08-22 16:50:00|728.2|719.1|727.52|718.42|729.35|720.25|726.62|717.52|559
1661187300000|2022-08-22 16:55:00|727.2|718.1|727.85|718.75|728.32|719.22|727|717.9|211
1661187600000|2022-08-22 17:00:00|727.9|718.8|727.3|718.2|728.8|719.7|727.25|718.15|511
1661187900000|2022-08-22 17:05:00|727.35|718.25|728.4|719.3|728.62|719.52|725.95|716.85|418
1661188200000|2022-08-22 17:10:00|728.35|719.25|728.3|719.2|728.58|719.48|726.45|717.35|276
1661188500000|2022-08-22 17:15:00|728.34|719.24|728.17|719.07|728.5|719.4|727.05|717.95|563
1661188800000|2022-08-22 17:20:00|728.16|719.06|728.33|719.23|728.47|719.37|727.3|718.2|626
1661189100000|2022-08-22 17:25:00|728.32|719.22|727.8|718.7|728.4|719.3|727.13|718.03|573
1661189400000|2022-08-22 17:30:00|727.55|718.45|726|716.9|728.35|719.25|725.35|716.25|735
1661189700000|2022-08-22 17:35:00|726.05|716.95|727.22|718.12|728.52|719.42|725.96|716.86|641
1661190000000|2022-08-22 17:40:00|727.12|718.02|726.2|717.1|727.51|718.41|726|716.9|512
1661190300000|2022-08-22 17:45:00|726.15|717.05|726.2|717.1|727.25|718.15|725.85|716.75|565
1661190600000|2022-08-22 17:50:00|726.24|717.14|727.05|717.95|727.43|718.33|725.8|716.7|568
1661190900000|2022-08-22 17:55:00|726.93|717.83|726.48|717.38|727.48|718.38|725.25|716.15|616
1661191200000|2022-08-22 18:00:00|726.53|717.43|725.21|716.11|726.72|717.62|725.05|715.95|551
1661191500000|2022-08-22 18:05:00|725.15|716.05|724.95|715.85|725.82|716.72|724.2|715.1|527
1661191800000|2022-08-22 18:10:00|724.92|715.82|723.1|714|725.34|716.24|722.85|713.75|575
1661192100000|2022-08-22 18:15:00|723.2|714.1|724.15|715.05|724.43|715.33|722.25|713.15|706
1661192400000|2022-08-22 18:20:00|724|714.9|724.21|715.11|725.48|716.38|723.8|714.7|670
1661192700000|2022-08-22 18:25:00|724.23|715.13|724.22|715.12|725.34|716.24|723.98|714.88|579
1661193000000|2022-08-22 18:30:00|724.07|714.97|722.74|713.64|724.33|715.23|721.27|712.17|680
1661193300000|2022-08-22 18:35:00|722.8|713.7|720.2|711.1|722.8|713.7|720.18|711.08|672
1661193600000|2022-08-22 18:40:00|720.18|711.08|718.98|709.88|720.5|711.4|718.95|709.85|709
1661193900000|2022-08-22 18:45:00|719.05|709.95|720.24|711.14|720.32|711.22|718.19|709.09|760
1661194200000|2022-08-22 18:50:00|720.29|711.19|722.29|713.19|722.35|713.25|719.9|710.8|702
1661194500000|2022-08-22 18:55:00|722.25|713.15|722.43|713.33|722.55|713.45|721.33|712.23|583
1661194800000|2022-08-22 19:00:00|722.41|713.31|725.4|716.3|726|716.9|722.24|713.14|757
1661195100000|2022-08-22 19:05:00|725.35|716.25|723.78|714.68|725.4|716.3|723|713.9|707
1661195400000|2022-08-22 19:10:00|723.85|714.75|724.22|715.12|725.18|716.08|723.85|714.75|581
1661195700000|2022-08-22 19:15:00|724.26|715.16|723.86|714.76|725.85|716.75|723.86|714.76|578
1661196000000|2022-08-22 19:20:00|724.13|715.03|725.32|716.22|726.13|717.03|723.86|714.76|642
1661196300000|2022-08-22 19:25:00|725.31|716.21|721.89|712.79|725.99|716.89|721.6|712.5|573
1661196600000|2022-08-22 19:30:00|721.92|712.82|722.35|713.25|723.26|714.16|721.25|712.15|606
1661196900000|2022-08-22 19:35:00|722.4|713.3|723.34|714.24|724.14|715.04|722.1|713|598
1661197200000|2022-08-22 19:40:00|723.37|714.27|721.95|712.85|723.42|714.32|721.3|712.2|525
1661197500000|2022-08-22 19:45:00|721.85|712.75|721.7|712.6|722.53|713.43|721.36|712.26|554
1661197800000|2022-08-22 19:50:00|721.95|712.85|722.91|713.81|724.36|715.26|721.55|712.45|665
1661198100000|2022-08-22 19:55:00|722.92|713.82|724.49|715.39|724.49|715.39|722.92|713.82|672
1661198400000|2022-08-22 20:00:00|724.54|715.44|731.09|721.99|731.7|722.6|724.54|715.44|783
1661198700000|2022-08-22 20:05:00|731.19|722.09|732.28|723.18|733.36|724.26|729.25|720.15|712
1661199000000|2022-08-22 20:10:00|732.31|723.21|729.4|720.3|732.31|723.21|728.85|719.75|610
1661199300000|2022-08-22 20:15:00|729.47|720.37|732.13|723.03|732.42|723.32|729.37|720.27|638
1661199600000|2022-08-22 20:20:00|731.8|722.7|733.15|724.05|735.13|726.03|731.3|722.2|742
1661199900000|2022-08-22 20:25:00|733.2|724.1|734.6|725.5|735.55|726.45|732.92|723.82|683
1661200200000|2022-08-22 20:30:00|734.52|725.42|734.4|725.3|736.58|727.48|733.93|724.83|662
1661200500000|2022-08-22 20:35:00|734.42|725.32|735.35|726.25|736.4|727.3|733.7|724.6|596
1661200800000|2022-08-22 20:40:00|735.36|726.26|733.45|724.35|735.37|726.27|733.03|723.93|558
1661201100000|2022-08-22 20:45:00|733.49|724.39|732.28|723.18|734.66|725.56|732.22|723.12|489
1661201400000|2022-08-22 20:50:00|732.25|723.15|732.13|723.03|733.38|724.28|732|722.9|629
1661201700000|2022-08-22 20:55:00|732.2|723.1|733.27|724.17|733.41|724.31|731.15|722.05|621
1661202000000|2022-08-22 21:00:00|733.26|724.16|732.13|723.03|734.22|725.12|731.84|722.74|326
1661202300000|2022-08-22 21:05:00|732.05|722.95|731.84|722.74|732.47|723.37|731.34|722.24|272
1661202600000|2022-08-22 21:10:00|731.75|722.65|731.11|722.01|731.89|722.79|730.65|721.55|421
1661202900000|2022-08-22 21:15:00|731.08|721.98|731.8|722.7|732.05|722.95|730.9|721.8|351
1661203200000|2022-08-22 21:20:00|731.85|722.75|732.25|723.15|733.31|724.21|731.83|722.73|342
1661203500000|2022-08-22 21:25:00|732.3|723.2|731.85|722.75|732.5|723.4|731.79|722.69|314
1661203800000|2022-08-22 21:30:00|731.8|722.7|730.6|721.5|732.25|723.15|730.6|721.5|177
1661204100000|2022-08-22 21:35:00|730.5|721.4|732.34|723.24|732.34|723.24|728.82|719.72|384
1661204400000|2022-08-22 21:40:00|732.35|723.25|731.22|722.12|732.68|723.58|730.89|721.79|359
1661204700000|2022-08-22 21:45:00|731.12|722.02|728.33|719.23|731.34|722.24|727.93|718.83|286
1661205000000|2022-08-22 21:50:00|728.32|719.22|729.23|720.13|730.25|721.15|728.08|718.98|414
1661205300000|2022-08-22 21:55:00|729.25|720.15|730.17|721.07|730.26|721.16|728.65|719.55|359
1661205600000|2022-08-22 22:00:00|730.15|721.05|731.15|722.05|731.41|722.31|728.7|719.6|520
1661205900000|2022-08-22 22:05:00|731.24|722.14|733.19|724.09|733.19|724.09|730.97|721.87|468
1661206200000|2022-08-22 22:10:00|733.12|724.02|732.35|723.25|733.42|724.32|732.3|723.2|330
1661206500000|2022-08-22 22:15:00|732.37|723.27|734.68|725.58|735.2|726.1|731.55|722.45|481
1661206800000|2022-08-22 22:20:00|734.92|725.82|734.25|725.15|735.84|726.74|733.94|724.84|526
1661207100000|2022-08-22 22:25:00|734.15|725.05|733.11|724.01|734.54|725.44|732.75|723.65|437
1661207400000|2022-08-22 22:30:00|733.1|724|735.53|726.43|735.58|726.48|732.95|723.85|475
1661207700000|2022-08-22 22:35:00|735.54|726.44|736.28|727.18|737.07|727.97|735.53|726.43|511
1661208000000|2022-08-22 22:40:00|736.1|727|736.46|727.36|737.21|728.11|735.29|726.19|421
1661208300000|2022-08-22 22:45:00|736.42|727.32|735.7|726.6|738.15|729.05|735.22|726.12|498
1661208600000|2022-08-22 22:50:00|735.99|726.89|734.85|725.75|736.2|727.1|733.65|724.55|538
1661208900000|2022-08-22 22:55:00|734.8|725.7|733.95|724.85|734.97|725.87|733.75|724.65|366
1661209200000|2022-08-22 23:00:00|734|724.9|735.12|726.02|735.96|726.86|733.1|724|558
1661209500000|2022-08-22 23:05:00|735.24|726.14|736.32|727.22|738.27|729.17|735.12|726.02|594
1661209800000|2022-08-22 23:10:00|736.29|727.19|736.47|727.37|737.55|728.45|736.25|727.15|537
1661210100000|2022-08-22 23:15:00|736.46|727.36|736.2|727.1|737.35|728.25|735.35|726.25|497
1661210400000|2022-08-22 23:20:00|736.05|726.95|735.34|726.24|736.57|727.47|735.25|726.15|387
1661210700000|2022-08-22 23:25:00|735.25|726.15|735.92|726.82|736.38|727.28|734.85|725.75|443
1661211000000|2022-08-22 23:30:00|735.86|726.76|737.35|728.25|737.58|728.48|734.6|725.5|466
1661211300000|2022-08-22 23:35:00|737.42|728.32|739.93|730.83|740.18|731.08|737.35|728.25|580
1661211600000|2022-08-22 23:40:00|739.9|730.8|743.15|734.05|743.34|734.24|739.85|730.75|842
1661211900000|2022-08-22 23:45:00|742.9|733.8|744.23|735.13|744.37|735.27|741.85|732.75|792
1661212200000|2022-08-22 23:50:00|744.2|735.1|745.45|736.35|745.55|736.45|743.3|734.2|787
1661212500000|2022-08-22 23:55:00|745.46|736.36|744.8|735.7|745.76|736.66|744.43|735.33|667
1661212800000|2022-08-23 00:00:00|744.85|735.75|745.02|735.92|746.16|737.06|743.25|734.15|702
1661213100000|2022-08-23 00:05:00|744.99|735.89|745.46|736.36|746.45|737.35|743.74|734.64|708
1661213400000|2022-08-23 00:10:00|745.32|736.22|742.85|733.75|745.65|736.55|742.1|733|622
1661213700000|2022-08-23 00:15:00|742.8|733.7|743.25|734.15|744.4|735.3|740.85|731.75|703
1661214000000|2022-08-23 00:20:00|743.26|734.16|742.46|733.36|743.95|734.85|740.95|731.85|646
1661214300000|2022-08-23 00:25:00|742.47|733.37|747.04|737.94|748.15|739.05|742.47|733.37|760
1661214600000|2022-08-23 00:30:00|747.19|738.09|746.41|737.31|747.65|738.55|745.24|736.14|714
1661214900000|2022-08-23 00:35:00|746.56|737.46|745.1|736|747.65|738.55|744.95|735.85|616
1661215200000|2022-08-23 00:40:00|745.09|735.99|743.46|734.36|746.11|737.01|743.08|733.98|542
1661215500000|2022-08-23 00:45:00|743.45|734.35|744.2|735.1|744.58|735.48|742.57|733.47|468
1661215800000|2022-08-23 00:50:00|744.23|735.13|741.87|732.77|744.27|735.17|741.78|732.68|512
1661216100000|2022-08-23 00:55:00|741.91|732.81|742.92|733.82|743.54|734.44|741.85|732.75|634
1661216400000|2022-08-23 01:00:00|742.9|733.8|744.04|734.94|744.9|735.8|742.9|733.8|611
1661216700000|2022-08-23 01:05:00|744.05|734.95|745.42|736.32|745.43|736.33|744|734.9|565
1661217000000|2022-08-23 01:10:00|745.43|736.33|748.43|739.33|748.75|739.65|745.32|736.22|694
1661217300000|2022-08-23 01:15:00|748.41|739.31|747.25|738.15|748.48|739.38|746.9|737.8|658
1661217600000|2022-08-23 01:20:00|747.32|738.22|745.38|736.28|747.36|738.26|744.85|735.75|532
1661217900000|2022-08-23 01:25:00|745.43|736.33|746.16|737.06|746.31|737.21|744.9|735.8|544
1661218200000|2022-08-23 01:30:00|746.06|736.96|747.84|738.74|748.1|739|745.27|736.17|508
1661218500000|2022-08-23 01:35:00|747.89|738.79|746.61|737.51|748.4|739.3|745.97|736.87|589
1661218800000|2022-08-23 01:40:00|746.56|737.46|746.29|737.19|747.32|738.22|746.08|736.98|467
1661219100000|2022-08-23 01:45:00|746.3|737.2|746.53|737.43|748.17|739.07|746.12|737.02|545
1661219400000|2022-08-23 01:50:00|746.56|737.46|745.25|736.15|746.72|737.62|744.47|735.37|542
1661219700000|2022-08-23 01:55:00|745.28|736.18|745.02|735.92|746.04|736.94|744.9|735.8|515
1661220000000|2022-08-23 02:00:00|745.01|735.91|745.34|736.24|745.45|736.35|744.9|735.8|466
1661220300000|2022-08-23 02:05:00|745.32|736.22|743.77|734.67|745.49|736.39|743.5|734.4|545
1661220600000|2022-08-23 02:10:00|743.82|734.72|743.5|734.4|744.19|735.09|742.94|733.84|575
1661220900000|2022-08-23 02:15:00|743.45|734.35|744.22|735.12|744.57|735.47|743.35|734.25|598
1661221200000|2022-08-23 02:20:00|744.2|735.1|744.34|735.24|744.61|735.51|743.8|734.7|441
1661221500000|2022-08-23 02:25:00|744.3|735.2|744.08|734.98|744.48|735.38|743.8|734.7|405
1661221800000|2022-08-23 02:30:00|744.1|735|744.37|735.27|744.55|735.45|743.9|734.8|384
1661222100000|2022-08-23 02:35:00|744.28|735.18|745.06|735.96|745.98|736.88|744.1|735|572
1661222400000|2022-08-23 02:40:00|745.21|736.11|744.94|735.84|745.38|736.28|744.2|735.1|499
1661222700000|2022-08-23 02:45:00|745.01|735.91|746.77|737.67|747.03|737.93|744.85|735.75|561
1661223000000|2022-08-23 02:50:00|746.75|737.65|746.6|737.5|747.16|738.06|746.12|737.02|472
1661223300000|2022-08-23 02:55:00|746.63|737.53|748.26|739.16|748.31|739.21|746.5|737.4|502
1661223600000|2022-08-23 03:00:00|748.29|739.19|748.85|739.75|749.25|740.15|747.75|738.65|501
1661223900000|2022-08-23 03:05:00|748.8|739.7|750.24|741.14|751.28|742.18|748.8|739.7|604
1661224200000|2022-08-23 03:10:00|750.27|741.17|751.3|742.2|751.3|742.2|749.98|740.88|513
1661224500000|2022-08-23 03:15:00|751.1|742|750.17|741.07|751.4|742.3|749.8|740.7|401
1661224800000|2022-08-23 03:20:00|750.26|741.16|749.23|740.13|750.96|741.86|749.07|739.97|486
1661225100000|2022-08-23 03:25:00|749.3|740.2|748.22|739.12|749.75|740.65|748.07|738.97|470
1661225400000|2022-08-23 03:30:00|748.12|739.02|748.94|739.84|749.25|740.15|747.9|738.8|365
1661225700000|2022-08-23 03:35:00|748.95|739.85|748.33|739.23|749.2|740.1|747.75|738.65|487
1661226000000|2022-08-23 03:40:00|748.28|739.18|748.06|738.96|748.43|739.33|747.75|738.65|429
1661226300000|2022-08-23 03:45:00|748.26|739.16|746.41|737.31|748.26|739.16|746.34|737.24|528
1661226600000|2022-08-23 03:50:00|746.43|737.33|746.22|737.12|746.85|737.75|746.1|737|490
1661226900000|2022-08-23 03:55:00|746.32|737.22|744.4|735.3|746.63|737.53|743.87|734.77|659
1661227200000|2022-08-23 04:00:00|744.38|735.28|746.4|737.3|746.55|737.45|744.33|735.23|620
1661227500000|2022-08-23 04:05:00|746.39|737.29|746|736.9|746.64|737.54|745.85|736.75|426
1661227800000|2022-08-23 04:10:00|745.96|736.86|745.04|735.94|746.3|737.2|744.3|735.2|548
1661228100000|2022-08-23 04:15:00|744.9|735.8|744.6|735.5|745.4|736.3|744.06|734.96|504
1661228400000|2022-08-23 04:20:00|744.55|735.45|745.48|736.38|745.66|736.56|744.45|735.35|476
1661228700000|2022-08-23 04:25:00|745.5|736.4|745.1|736|746.18|737.08|744.95|735.85|315
1661229000000|2022-08-23 04:30:00|745.3|736.2|745.3|736.2|746.06|736.96|744.93|735.83|271
1661229300000|2022-08-23 04:35:00|745.31|736.21|746.45|737.35|746.65|737.55|744.5|735.4|325
1661229600000|2022-08-23 04:40:00|746.47|737.37|746.4|737.3|747.45|738.35|746.27|737.17|452
1661229900000|2022-08-23 04:45:00|746.45|737.35|746.15|737.05|747.31|738.21|745.8|736.7|374
1661230200000|2022-08-23 04:50:00|745.95|736.85|746.41|737.31|746.62|737.52|745.8|736.7|392
1661230500000|2022-08-23 04:55:00|746.42|737.32|745.41|736.31|746.65|737.55|745.3|736.2|394
1661230800000|2022-08-23 05:00:00|745.36|736.26|745.83|736.73|746.37|737.27|744.98|735.88|594
1661231100000|2022-08-23 05:05:00|745.7|736.6|744.17|735.07|745.7|736.6|743.85|734.75|525
1661231400000|2022-08-23 05:10:00|744.2|735.1|744.9|735.8|745.25|736.15|743.8|734.7|474
1661231700000|2022-08-23 05:15:00|744.85|735.75|741.7|732.6|744.95|735.85|741.29|732.19|450
1661232000000|2022-08-23 05:20:00|741.75|732.65|741.19|732.09|742.35|733.25|740.39|731.29|534
1661232300000|2022-08-23 05:25:00|741.15|732.05|738.31|729.21|741.27|732.17|737.75|728.65|714
1661232600000|2022-08-23 05:30:00|738.29|729.19|733.11|724.01|738.4|729.3|733.06|723.96|789
1661232900000|2022-08-23 05:35:00|733.2|724.1|731.71|722.61|734.3|725.2|731.7|722.6|759
1661233200000|2022-08-23 05:40:00|731.55|722.45|731.95|722.85|732.24|723.14|730.02|720.92|596
1661233500000|2022-08-23 05:45:00|731.92|722.82|728.15|719.05|732.03|722.93|727.95|718.85|663
1661233800000|2022-08-23 05:50:00|727.9|718.8|726.4|717.3|728.25|719.15|725.52|716.42|693
1661234100000|2022-08-23 05:55:00|726.45|717.35|725.1|716|727.05|717.95|724.6|715.5|596
1661234400000|2022-08-23 06:00:00|724.7|715.6|727.13|718.03|727.3|718.2|724.33|715.23|604
1661234700000|2022-08-23 06:05:00|727.1|718|724.26|715.16|727.1|718|723.13|714.03|574
1661235000000|2022-08-23 06:10:00|724.31|715.21|725.4|716.3|726.03|716.93|723.22|714.12|679
1661235300000|2022-08-23 06:15:00|725.37|716.27|727.02|717.92|727.4|718.3|725.03|715.93|705
1661235600000|2022-08-23 06:20:00|727|717.9|728.83|719.73|729.1|720|726.66|717.56|477
1661235900000|2022-08-23 06:25:00|728.7|719.6|727.9|718.8|729.04|719.94|727.65|718.55|468
1661236200000|2022-08-23 06:30:00|727.95|718.85|730.89|721.79|730.89|721.79|727.75|718.65|586
1661236500000|2022-08-23 06:35:00|730.95|721.85|732.42|723.32|732.5|723.4|730.65|721.55|637
1661236800000|2022-08-23 06:40:00|732.47|723.37|732.29|723.19|733.42|724.32|732.1|723|710
1661237100000|2022-08-23 06:45:00|732.33|723.23|733.3|724.2|733.45|724.35|731.9|722.8|581
1661237400000|2022-08-23 06:50:00|733.37|724.27|733.15|724.05|734.17|725.07|733.14|724.04|562
1661237700000|2022-08-23 06:55:00|733.2|724.1|733.32|724.22|733.61|724.51|732.93|723.83|615
1661238000000|2022-08-23 07:00:00|733.35|724.25|736.2|727.1|736.4|727.3|732.32|723.22|632
1661238300000|2022-08-23 07:05:00|736.29|727.19|739.24|730.14|739.36|730.26|736.27|727.17|785
1661238600000|2022-08-23 07:10:00|739.21|730.11|738.23|729.13|739.4|730.3|737.75|728.65|603
1661238900000|2022-08-23 07:15:00|738.22|729.12|740|730.9|741.25|732.15|737.7|728.6|751
1661239200000|2022-08-23 07:20:00|739.85|730.75|740.8|731.7|741.24|732.14|739.7|730.6|550
1661239500000|2022-08-23 07:25:00|740.85|731.75|740.12|731.02|741.37|732.27|739.65|730.55|516
1661239800000|2022-08-23 07:30:00|740.2|731.1|737.8|728.7|740.47|731.37|737.6|728.5|690
1661240100000|2022-08-23 07:35:00|737.75|728.65|739.46|730.36|739.46|730.36|737.55|728.45|512
1661240400000|2022-08-23 07:40:00|739.45|730.35|741.85|732.75|742.2|733.1|739.42|730.32|705
1661240700000|2022-08-23 07:45:00|741.9|732.8|743.01|733.91|743.05|733.95|740.33|731.23|556
1661241000000|2022-08-23 07:50:00|742.85|733.75|743.1|734|743.15|734.05|741.45|732.35|492
1661241300000|2022-08-23 07:55:00|742.75|733.65|743.85|734.75|744.15|735.05|742.65|733.55|669
1661241600000|2022-08-23 08:00:00|744.15|735.05|747.01|737.91|747.37|738.27|743.95|734.85|696
1661241900000|2022-08-23 08:05:00|747.11|738.01|749.39|740.29|749.6|740.5|747|737.9|800
1661242200000|2022-08-23 08:10:00|749.44|740.34|752.2|743.1|754.17|745.07|749.35|740.25|838
1661242500000|2022-08-23 08:15:00|752.15|743.05|752.44|743.34|753.3|744.2|750.7|741.6|845
1661242800000|2022-08-23 08:20:00|752.39|743.29|754.08|744.98|754.79|745.69|751.75|742.65|687
1661243100000|2022-08-23 08:25:00|753.95|744.85|753.52|744.42|754.58|745.48|752.6|743.5|727
1661243400000|2022-08-23 08:30:00|753.5|744.4|759.13|750.03|759.34|750.24|753.13|744.03|802
1661243700000|2022-08-23 08:35:00|759.2|750.1|757.1|748|760.68|751.58|755.93|746.83|788
1661244000000|2022-08-23 08:40:00|757.15|748.05|763.14|754.04|763.5|754.4|756.35|747.25|842
1661244300000|2022-08-23 08:45:00|763.2|754.1|758.41|749.31|765.35|756.25|757.3|748.2|814
1661244600000|2022-08-23 08:50:00|758.4|749.3|761.97|752.87|762.55|753.45|758.15|749.05|609
1661244900000|2022-08-23 08:55:00|761.75|752.65|764.2|755.1|766.74|757.64|760.1|751|711
1661245200000|2022-08-23 09:00:00|764.25|755.15|762.99|753.89|764.42|755.32|761.65|752.55|714
1661245500000|2022-08-23 09:05:00|763.01|753.91|763.81|754.71|764.17|755.07|762.7|753.6|727
1661245800000|2022-08-23 09:10:00|763.78|754.68|762.93|753.83|764.61|755.51|762.83|753.73|662
1661246100000|2022-08-23 09:15:00|762.9|753.8|759.17|750.07|763.35|754.25|758.95|749.85|856
1661246400000|2022-08-23 09:20:00|758.98|749.88|760.45|751.35|760.45|751.35|756.7|747.6|855
1661246700000|2022-08-23 09:25:00|760.42|751.32|758.95|749.85|760.52|751.42|758.61|749.51|709
1661247000000|2022-08-23 09:30:00|758.89|749.79|759.01|749.91|760.56|751.46|758.7|749.6|697
1661247300000|2022-08-23 09:35:00|758.98|749.88|761.8|752.7|763.16|754.06|758.9|749.8|677
1661247600000|2022-08-23 09:40:00|761.75|752.65|765.2|756.1|767.95|758.85|761.75|752.65|723
1661247900000|2022-08-23 09:45:00|765.23|756.13|773.8|764.7|774.15|765.05|764.5|755.4|894
1661248200000|2022-08-23 09:50:00|773.76|764.66|772.35|763.25|775.99|766.89|771.61|762.51|942
1661248500000|2022-08-23 09:55:00|772.4|763.3|770.32|761.22|772.45|763.35|770.25|761.15|695
1661248800000|2022-08-23 10:00:00|770.37|761.27|767.94|758.84|771.56|762.46|767.94|758.84|741
1661249100000|2022-08-23 10:05:00|767.9|758.8|769.01|759.91|769.54|760.44|765.45|756.35|864
1661249400000|2022-08-23 10:10:00|769|759.9|768.25|759.15|769.57|760.47|767.65|758.55|673
1661249700000|2022-08-23 10:15:00|768.16|759.06|766.21|757.11|768.35|759.25|766.1|757|600
1661250000000|2022-08-23 10:20:00|766.25|757.15|765.06|755.96|766.45|757.35|764.75|755.65|572
1661250300000|2022-08-23 10:25:00|764.8|755.7|764.96|755.86|766.3|757.2|764.65|755.55|600
1661250600000|2022-08-23 10:30:00|764.98|755.88|765.43|756.33|766.88|757.78|764.7|755.6|513
1661250900000|2022-08-23 10:35:00|765.26|756.16|766.22|757.12|766.26|757.16|764.7|755.6|513
1661251200000|2022-08-23 10:40:00|766.26|757.16|768.2|759.1|768.87|759.77|766.02|756.92|635
1661251500000|2022-08-23 10:45:00|768.17|759.07|766.85|757.75|770.45|761.35|766.8|757.7|584
1661251800000|2022-08-23 10:50:00|766.9|757.8|766.12|757.02|767.52|758.42|764.38|755.28|590
1661252100000|2022-08-23 10:55:00|766.11|757.01|766.29|757.19|767.42|758.32|764.7|755.6|487
1661252400000|2022-08-23 11:00:00|766.24|757.14|765.32|756.22|767.5|758.4|765.22|756.12|543
1661252700000|2022-08-23 11:05:00|765.38|756.28|765.09|755.99|765.45|756.35|763.17|754.07|299
1661253000000|2022-08-23 11:10:00|765.15|756.05|762|752.9|765.2|756.1|761.95|752.85|525
1661253300000|2022-08-23 11:15:00|761.95|752.85|762.84|753.74|763.45|754.35|761.7|752.6|485
1661253600000|2022-08-23 11:20:00|763.02|753.92|764.85|755.75|766.45|757.35|762.92|753.82|515
1661253900000|2022-08-23 11:25:00|765.01|755.91|766.84|757.74|767.3|758.2|764.26|755.16|611
1661254200000|2022-08-23 11:30:00|766.87|757.77|764.96|755.86|767.25|758.15|764.05|754.95|508
1661254500000|2022-08-23 11:35:00|764.8|755.7|765.95|756.85|767.38|758.28|764.8|755.7|482
1661254800000|2022-08-23 11:40:00|765.93|756.83|766.22|757.12|766.37|757.27|764.95|755.85|483
1661255100000|2022-08-23 11:45:00|766.25|757.15|769.24|760.14|769.24|760.14|763.91|754.81|690
1661255400000|2022-08-23 11:50:00|769.35|760.25|767.26|758.16|769.35|760.25|766.85|757.75|755
1661255700000|2022-08-23 11:55:00|767.28|758.18|767.26|758.16|768.32|759.22|766.8|757.7|648
1661256000000|2022-08-23 12:00:00|767.3|758.2|767.75|758.65|769.21|760.11|766.9|757.8|722
1661256300000|2022-08-23 12:05:00|767.8|758.7|767.15|758.05|770.5|761.4|767.15|758.05|271
1661256600000|2022-08-23 12:10:00|767.05|757.95|764.13|755.03|767.26|758.16|763.8|754.7|700
1661256900000|2022-08-23 12:15:00|764.1|755|762.3|753.2|764.38|755.28|760.95|751.85|744
1661257200000|2022-08-23 12:20:00|762.35|753.25|761.05|751.95|762.7|753.6|760.79|751.69|664
1661257500000|2022-08-23 12:25:00|761.07|751.97|762.04|752.94|762.25|753.15|759.75|750.65|582
1661257800000|2022-08-23 12:30:00|762.1|753|762.57|753.47|763.54|754.44|760.4|751.3|685
1661258100000|2022-08-23 12:35:00|762.56|753.46|759.25|750.15|762.6|753.5|759.2|750.1|551
1661258400000|2022-08-23 12:40:00|759.3|750.2|761.25|752.15|762.92|753.82|759.15|750.05|612
1661258700000|2022-08-23 12:45:00|761.28|752.18|758.9|749.8|762.98|753.88|758.7|749.6|666
1661259000000|2022-08-23 12:50:00|758.85|749.75|759.91|750.81|761.05|751.95|758.8|749.7|645
1661259300000|2022-08-23 12:55:00|759.92|750.82|758.95|749.85|760.03|750.93|758.32|749.22|558
1661259600000|2022-08-23 13:00:00|758.98|749.88|757.11|748.01|759.45|750.35|755.8|746.7|676
1661259900000|2022-08-23 13:05:00|757.16|748.06|757.95|748.85|759.25|750.15|756.85|747.75|584
1661260200000|2022-08-23 13:10:00|757.97|748.87|758.35|749.25|758.56|749.46|756|746.9|616
1661260500000|2022-08-23 13:15:00|758.25|749.15|759.64|750.54|759.7|750.6|757.25|748.15|570
1661260800000|2022-08-23 13:20:00|759.61|750.51|761.9|752.8|762.28|753.18|758.75|749.65|676
1661261100000|2022-08-23 13:25:00|761.85|752.75|759.55|750.45|762.6|753.5|759.3|750.2|705
1661261400000|2022-08-23 13:30:00|759.58|750.48|762.45|753.35|763.3|754.2|758.95|749.85|906
1661261700000|2022-08-23 13:35:00|762.5|753.4|761.8|752.7|767.45|758.35|761.65|752.55|969
1661262000000|2022-08-23 13:40:00|761.7|752.6|756.19|747.09|763.06|753.96|755.4|746.3|941
1661262300000|2022-08-23 13:45:00|756.14|747.04|761.56|752.46|762.55|753.45|755.8|746.7|939
1661262600000|2022-08-23 13:50:00|761.46|752.36|763.95|754.85|766.27|757.17|761.46|752.36|877
1661262900000|2022-08-23 13:55:00|764.11|755.01|764.98|755.88|765.61|756.51|762.95|753.85|806
1661263200000|2022-08-23 14:00:00|765.12|756.02|767.45|758.35|768.36|759.26|764.08|754.98|1005
1661263500000|2022-08-23 14:05:00|767.35|758.25|771.27|762.17|772.17|763.07|767.35|758.25|974
1661263800000|2022-08-23 14:10:00|771.28|762.18|770.3|761.2|772.28|763.18|769.85|760.75|963
1661264100000|2022-08-23 14:15:00|770.29|761.19|771.15|762.05|771.65|762.55|767.8|758.7|909
1661264400000|2022-08-23 14:20:00|771.2|762.1|771.67|762.57|773.5|764.4|770.75|761.65|910
1661264700000|2022-08-23 14:25:00|771.45|762.35|769.4|760.3|771.62|762.52|769.33|760.23|847
1661265000000|2022-08-23 14:30:00|769.3|760.2|772.5|763.4|772.86|763.76|768.25|759.15|849
1661265300000|2022-08-23 14:35:00|772.33|763.23|768.45|759.35|772.54|763.44|768.45|759.35|740
1661265600000|2022-08-23 14:40:00|768.4|759.3|769|759.9|769.3|760.2|766.85|757.75|696
1661265900000|2022-08-23 14:45:00|769.2|760.1|768.05|758.95|769.43|760.33|766.93|757.83|826
1661266200000|2022-08-23 14:50:00|768.1|759|764.04|754.94|768.53|759.43|763.38|754.28|862
1661266500000|2022-08-23 14:55:00|763.91|754.81|762.32|753.22|764.24|755.14|761.17|752.07|783
1661266800000|2022-08-23 15:00:00|762.27|753.17|760.94|751.84|762.37|753.27|759.45|750.35|768
1661267100000|2022-08-23 15:05:00|761.19|752.09|760.2|751.1|762.38|753.28|759.52|750.42|714
1661267400000|2022-08-23 15:10:00|760.23|751.13|764.32|755.22|764.63|755.53|760.05|750.95|756
1661267700000|2022-08-23 15:15:00|764.29|755.19|765.6|756.5|767.11|758.01|763|753.9|791
1661268000000|2022-08-23 15:20:00|766.03|756.93|765.65|756.55|767.28|758.18|765.2|756.1|660
1661268300000|2022-08-23 15:25:00|765.7|756.6|762.87|753.77|766.1|757|762.11|753.01|738
1661268600000|2022-08-23 15:30:00|762.94|753.84|762.27|753.17|764.56|755.46|761.83|752.73|794
1661268900000|2022-08-23 15:35:00|762.26|753.16|764.14|755.04|765.43|756.33|762.26|753.16|692
1661269200000|2022-08-23 15:40:00|764.21|755.11|763.2|754.1|764.89|755.79|762.75|753.65|735
1661269500000|2022-08-23 15:45:00|763.22|754.12|764.1|755|764.5|755.4|762.93|753.83|704
1661269800000|2022-08-23 15:50:00|764.12|755.02|764.05|754.95|765.87|756.77|763.16|754.06|703
1661270100000|2022-08-23 15:55:00|764.06|754.96|763.96|754.86|764.26|755.16|762.65|753.55|636
1661270400000|2022-08-23 16:00:00|763.91|754.81|761.35|752.25|763.98|754.88|760.55|751.45|660
1661270700000|2022-08-23 16:05:00|761.23|752.13|762.15|753.05|762.25|753.15|760.19|751.09|634
1661271000000|2022-08-23 16:10:00|762.17|753.07|760.6|751.5|762.2|753.1|759.5|750.4|614
1661271300000|2022-08-23 16:15:00|760.65|751.55|759.55|750.45|761.2|752.1|758.5|749.4|626
1661271600000|2022-08-23 16:20:00|759.58|750.48|757.94|748.84|759.6|750.5|756.93|747.83|654
1661271900000|2022-08-23 16:25:00|757.6|748.5|757.3|748.2|759.35|750.25|756.9|747.8|625
1661272200000|2022-08-23 16:30:00|757.25|748.15|758.26|749.16|758.56|749.46|757.02|747.92|638
1661272500000|2022-08-23 16:35:00|758.3|749.2|760.31|751.21|761.4|752.3|758.29|749.19|663
1661272800000|2022-08-23 16:40:00|760.35|751.25|760.4|751.3|761.32|752.22|759.87|750.77|656
1661273100000|2022-08-23 16:45:00|760.42|751.32|759.33|750.23|761.2|752.1|759.19|750.09|617
1661273400000|2022-08-23 16:50:00|759.37|750.27|760.15|751.05|760.69|751.59|758.95|749.85|652
1661273700000|2022-08-23 16:55:00|760.2|751.1|761.1|752|761.73|752.63|759.35|750.25|708
1661274000000|2022-08-23 17:00:00|761.2|752.1|760.55|751.45|762.6|753.5|760.28|751.18|622
1661274300000|2022-08-23 17:05:00|760.54|751.44|760.54|751.44|760.6|751.5|759.2|750.1|621
1661274600000|2022-08-23 17:10:00|760.59|751.49|761.2|752.1|761.35|752.25|758.75|749.65|588
1661274900000|2022-08-23 17:15:00|761.26|752.16|760.15|751.05|761.62|752.52|759.37|750.27|567
1661275200000|2022-08-23 17:20:00|760.2|751.1|759.75|750.65|760.61|751.51|759.65|750.55|631
1661275500000|2022-08-23 17:25:00|759.73|750.63|762.4|753.3|762.54|753.44|759.7|750.6|541
1661275800000|2022-08-23 17:30:00|762.35|753.25|764.5|755.4|764.65|755.55|762.25|753.15|681
1661276100000|2022-08-23 17:35:00|764.45|755.35|763.52|754.42|764.49|755.39|763|753.9|656
1661276400000|2022-08-23 17:40:00|763.42|754.32|763.45|754.35|764.39|755.29|762.85|753.75|715
1661276700000|2022-08-23 17:45:00|763.5|754.4|761.75|752.65|764.4|755.3|760.9|751.8|648
1661277000000|2022-08-23 17:50:00|761.77|752.67|760.1|751|761.77|752.67|758.9|749.8|662
1661277300000|2022-08-23 17:55:00|759.91|750.81|759.3|750.2|760.59|751.49|759.3|750.2|614
1661277600000|2022-08-23 18:00:00|759.33|750.23|759.37|750.27|760.2|751.1|758.12|749.02|672
1661277900000|2022-08-23 18:05:00|759.41|750.31|760.25|751.15|761.17|752.07|759.15|750.05|591
1661278200000|2022-08-23 18:10:00|760.15|751.05|760.69|751.59|761.28|752.18|758.92|749.82|626
1661278500000|2022-08-23 18:15:00|760.7|751.6|763.04|753.94|763.18|754.08|760.25|751.15|699
1661278800000|2022-08-23 18:20:00|762.96|753.86|768.29|759.19|769.38|760.28|762.47|753.37|856
1661279100000|2022-08-23 18:25:00|768.32|759.22|768.06|758.96|768.37|759.27|765.82|756.72|769
1661279400000|2022-08-23 18:30:00|768.08|758.98|767.21|758.11|768.92|759.82|766.63|757.53|708
1661279700000|2022-08-23 18:35:00|767.24|758.14|767.95|758.85|769.1|760|767.05|757.95|667
1661280000000|2022-08-23 18:40:00|767.98|758.88|767.85|758.75|769.46|760.36|767.44|758.34|688
1661280300000|2022-08-23 18:45:00|767.87|758.77|766.95|757.85|767.9|758.8|765.95|756.85|647
1661280600000|2022-08-23 18:50:00|766.97|757.87|765.25|756.15|767|757.9|764.78|755.68|646
1661280900000|2022-08-23 18:55:00|765.26|756.16|766.09|756.99|766.46|757.36|764.02|754.92|709
1661281200000|2022-08-23 19:00:00|766.05|756.95|766.49|757.39|767.33|758.23|765.85|756.75|670
1661281500000|2022-08-23 19:05:00|766.46|757.36|766.2|757.1|767.35|758.25|766|756.9|588
1661281800000|2022-08-23 19:10:00|766.15|757.05|766.35|757.25|767.2|758.1|765.88|756.78|575
1661282100000|2022-08-23 19:15:00|766.4|757.3|768.07|758.97|768.16|759.06|766.07|756.97|681
1661282400000|2022-08-23 19:20:00|768.05|758.95|765.32|756.22|768.4|759.3|765.05|755.95|619
1661282700000|2022-08-23 19:25:00|765.35|756.25|765.24|756.14|766.39|757.29|764.42|755.32|587
1661283000000|2022-08-23 19:30:00|765.22|756.12|765.45|756.35|766.1|757|764.56|755.46|461
1661283300000|2022-08-23 19:35:00|765.47|756.37|764.6|755.5|765.55|756.45|764.09|754.99|571
1661283600000|2022-08-23 19:40:00|764.62|755.52|766.42|757.32|768.13|759.03|764.4|755.3|603
1661283900000|2022-08-23 19:45:00|766.37|757.27|766.37|757.27|767.35|758.25|765.34|756.24|525
1661284200000|2022-08-23 19:50:00|766.23|757.13|766.47|757.37|767.2|758.1|765.06|755.96|574
1661284500000|2022-08-23 19:55:00|766.5|757.4|766.94|757.84|768.23|759.13|766.45|757.35|551
1661284800000|2022-08-23 20:00:00|766.95|757.85|767.17|758.07|768.63|759.53|766.75|757.65|614
1661285100000|2022-08-23 20:05:00|767.19|758.09|766.6|757.5|767.53|758.43|766.6|757.5|361
1661285400000|2022-08-23 20:10:00|766.59|757.49|768.97|759.87|769.5|760.4|766.05|756.95|600
1661285700000|2022-08-23 20:15:00|768.99|759.89|767.4|758.3|769.11|760.01|767.09|757.99|478
1661286000000|2022-08-23 20:20:00|767.53|758.43|767.18|758.08|768.6|759.5|767.13|758.03|389
1661286300000|2022-08-23 20:25:00|767.1|758|768.78|759.68|770.44|761.34|767.09|757.99|548
1661286600000|2022-08-23 20:30:00|768.77|759.67|763.96|754.86|768.9|759.8|762.6|753.5|625
1661286900000|2022-08-23 20:35:00|764.01|754.91|764.04|754.94|764.94|755.84|762.8|753.7|483
1661287200000|2022-08-23 20:40:00|763.95|754.85|766.86|757.76|767.2|758.1|762.75|753.65|488
1661287500000|2022-08-23 20:45:00|766.85|757.75|765.26|756.16|767.19|758.09|764.64|755.54|449
1661287800000|2022-08-23 20:50:00|765.31|756.21|765.05|755.95|765.98|756.88|765.02|755.92|445
1661288100000|2022-08-23 20:55:00|765.08|755.98|765.79|756.69|766.4|757.3|764.55|755.45|412
1661288400000|2022-08-23 21:00:00|765.8|756.7|766.97|757.87|767.03|757.93|765.78|756.68|229
1661288700000|2022-08-23 21:05:00|766.98|757.88|765.94|756.84|767.22|758.12|765.8|756.7|195
1661289000000|2022-08-23 21:10:00|765.96|756.86|763.36|754.26|766.3|757.2|763.36|754.26|279
1661289300000|2022-08-23 21:15:00|763.35|754.25|763.14|754.04|763.5|754.4|762.9|753.8|313
1661289600000|2022-08-23 21:20:00|763.18|754.08|763.95|754.85|764.13|755.03|762.75|753.65|306
1661289900000|2022-08-23 21:25:00|764.1|755|763.78|754.68|764.35|755.25|763.38|754.28|246
1661290200000|2022-08-23 21:30:00|763.69|754.59|764.45|755.35|764.55|755.45|763.4|754.3|188
1661290500000|2022-08-23 21:35:00|764.5|755.4|766|756.9|766.1|757|764.45|755.35|222
1661290800000|2022-08-23 21:40:00|766.07|756.97|764.3|755.2|766.27|757.17|764.2|755.1|230
1661291100000|2022-08-23 21:45:00|764.25|755.15|764.18|755.08|764.65|755.55|763.88|754.78|221
1661291400000|2022-08-23 21:50:00|764.13|755.03|765.41|756.31|765.43|756.33|763.94|754.84|240
1661291700000|2022-08-23 21:55:00|765.45|756.35|766.18|757.08|766.31|757.21|765.17|756.07|245
1661292000000|2022-08-23 22:00:00|766.14|757.04|768.26|759.16|768.99|759.89|765.03|755.93|459
1661292300000|2022-08-23 22:05:00|768.31|759.21|768.1|759|770.82|761.72|768.05|758.95|441
1661292600000|2022-08-23 22:10:00|768.25|759.15|770.12|761.02|770.58|761.48|768.13|759.03|383
1661292900000|2022-08-23 22:15:00|770.2|761.1|773.25|764.15|773.75|764.65|769.9|760.8|434
1661293200000|2022-08-23 22:20:00|773.1|764|770.48|761.38|773.25|764.15|770.2|761.1|219
1661293500000|2022-08-23 22:25:00|770.45|761.35|769.99|760.89|770.63|761.53|769.2|760.1|303
1661293800000|2022-08-23 22:30:00|769.97|760.87|768.13|759.03|770.32|761.22|768|758.9|380
1661294100000|2022-08-23 22:35:00|768.05|758.95|767|757.9|768.18|759.08|766.02|756.92|506
1661294400000|2022-08-23 22:40:00|766.95|757.85|768.19|759.09|768.8|759.7|766.94|757.84|541
1661294700000|2022-08-23 22:45:00|768.2|759.1|769.06|759.96|769.35|760.25|766.8|757.7|526
1661295000000|2022-08-23 22:50:00|768.98|759.88|766.4|757.3|769.33|760.23|766.28|757.18|468
1661295300000|2022-08-23 22:55:00|766.41|757.31|766.95|757.85|768.95|759.85|766.1|757|469
1661295600000|2022-08-23 23:00:00|766.82|757.72|766.89|757.79|767.5|758.4|765.7|756.6|498
1661295900000|2022-08-23 23:05:00|766.9|757.8|769.45|760.35|769.5|760.4|766.26|757.16|449
1661296200000|2022-08-23 23:10:00|769.5|760.4|770.81|761.71|771.38|762.28|769.05|759.95|506
1661296500000|2022-08-23 23:15:00|770.86|761.76|770.94|761.84|771.35|762.25|769.75|760.65|415
1661296800000|2022-08-23 23:20:00|770.93|761.83|771.71|762.61|772.22|763.12|770.4|761.3|560
1661297100000|2022-08-23 23:25:00|771.74|762.64|770.46|761.36|773.56|764.46|770.4|761.3|589
1661297400000|2022-08-23 23:30:00|770.45|761.35|769.47|760.37|770.56|761.46|768.85|759.75|575
1661297700000|2022-08-23 23:35:00|769.49|760.39|768.93|759.83|769.98|760.88|767.87|758.77|520
1661298000000|2022-08-23 23:40:00|768.92|759.82|767.83|758.73|768.93|759.83|767.32|758.22|507
1661298300000|2022-08-23 23:45:00|767.48|758.38|769.64|760.54|769.65|760.55|767.06|757.96|612
1661298600000|2022-08-23 23:50:00|769.62|760.52|767.84|758.74|770.66|761.56|767.18|758.08|583
1661298900000|2022-08-23 23:55:00|767.86|758.76|768.55|759.45|768.65|759.55|767.43|758.33|469
1661299200000|2022-08-24 00:00:00|768.45|759.35|769.26|760.16|769.36|760.26|766.7|757.6|565
1661299500000|2022-08-24 00:05:00|769.11|760.01|769.95|760.85|770.13|761.03|768.28|759.18|510
1661299800000|2022-08-24 00:10:00|770.01|760.91|772.49|763.39|773.07|763.97|768.31|759.21|655
1661300100000|2022-08-24 00:15:00|772.47|763.37|768.09|758.99|773.22|764.12|767.32|758.22|681
1661300400000|2022-08-24 00:20:00|768.06|758.96|767.05|757.95|770.3|761.2|766.95|757.85|635
1661300700000|2022-08-24 00:25:00|767.1|758|765.14|756.04|767.65|758.55|764.79|755.69|693
1661301000000|2022-08-24 00:30:00|765.12|756.02|764.97|755.87|768.3|759.2|764.86|755.76|623
1661301300000|2022-08-24 00:35:00|764.96|755.86|757.35|748.25|765.3|756.2|757.2|748.1|890
1661301600000|2022-08-24 00:40:00|757.3|748.2|756.28|747.18|758.92|749.82|756.02|746.92|736
1661301900000|2022-08-24 00:45:00|756.27|747.17|759.51|750.41|759.79|750.69|755.99|746.89|685
1661302200000|2022-08-24 00:50:00|759.46|750.36|760.3|751.2|762.31|753.21|758.8|749.7|624
1661302500000|2022-08-24 00:55:00|760.66|751.56|760.56|751.46|761.47|752.37|759.05|749.95|566
1661302800000|2022-08-24 01:00:00|760.73|751.63|759.76|750.66|761.97|752.87|759.18|750.08|628
1661303100000|2022-08-24 01:05:00|759.81|750.71|762.14|753.04|762.44|753.34|759.81|750.71|594
1661303400000|2022-08-24 01:10:00|762.12|753.02|761.82|752.72|762.95|753.85|760.09|750.99|515
1661303700000|2022-08-24 01:15:00|761.81|752.71|760.4|751.3|763|753.9|760.22|751.12|538
1661304000000|2022-08-24 01:20:00|760.38|751.28|757.12|748.02|761|751.9|756.75|747.65|683
1661304300000|2022-08-24 01:25:00|756.9|747.8|757.97|748.87|758.28|749.18|756.75|747.65|582
1661304600000|2022-08-24 01:30:00|757.96|748.86|757.82|748.72|758.18|749.08|757|747.9|544
1661304900000|2022-08-24 01:35:00|757.83|748.73|760.23|751.13|760.35|751.25|757.04|747.94|554
1661305200000|2022-08-24 01:40:00|760.19|751.09|755.19|746.09|761.06|751.96|754.82|745.72|585
1661305500000|2022-08-24 01:45:00|755.18|746.08|749.82|740.72|755.32|746.22|747.78|738.68|860
1661305800000|2022-08-24 01:50:00|749.79|740.69|752.11|743.01|752.16|743.06|748|738.9|732
1661306100000|2022-08-24 01:55:00|752.12|743.02|752.9|743.8|752.99|743.89|750.8|741.7|534
1661306400000|2022-08-24 02:00:00|752.85|743.75|757.43|748.33|757.52|748.42|752.68|743.58|617
1661306700000|2022-08-24 02:05:00|757.4|748.3|757.43|748.33|758.36|749.26|755.01|745.91|553
1661307000000|2022-08-24 02:10:00|757.23|748.13|755.2|746.1|757.55|748.45|755.05|745.95|576
1661307300000|2022-08-24 02:15:00|755.17|746.07|756.06|746.96|756.86|747.76|754.98|745.88|362
1661307600000|2022-08-24 02:20:00|756.01|746.91|756.41|747.31|757.38|748.28|754.99|745.89|497
1661307900000|2022-08-24 02:25:00|756.39|747.29|756|746.9|756.95|747.85|755.8|746.7|281
1661308200000|2022-08-24 02:30:00|756.05|746.95|755.94|746.84|756.96|747.86|754.85|745.75|520
1661308500000|2022-08-24 02:35:00|755.91|746.81|752.27|743.17|755.93|746.83|751.76|742.66|628
1661308800000|2022-08-24 02:40:00|752.33|743.23|751.15|742.05|753.17|744.07|750.2|741.1|637
1661309100000|2022-08-24 02:45:00|751.17|742.07|750.95|741.85|752.23|743.13|750.01|740.91|564
1661309400000|2022-08-24 02:50:00|750.96|741.86|748.77|739.67|751.22|742.12|748.1|739|538
1661309700000|2022-08-24 02:55:00|748.74|739.64|749.28|740.18|749.54|740.44|748.15|739.05|676
1661310000000|2022-08-24 03:00:00|749.3|740.2|748.46|739.36|749.41|740.31|747.92|738.82|687
1661310300000|2022-08-24 03:05:00|748.45|739.35|748.82|739.72|750.43|741.33|748.25|739.15|627
1661310600000|2022-08-24 03:10:00|748.93|739.83|748.12|739.02|749.4|740.3|747.15|738.05|568
1661310900000|2022-08-24 03:15:00|748.11|739.01|751.16|742.06|751.97|742.87|747.7|738.6|593
1661311200000|2022-08-24 03:20:00|751.15|742.05|750.2|741.1|751.2|742.1|749.85|740.75|478
1661311500000|2022-08-24 03:25:00|750.25|741.15|751.62|742.52|751.9|742.8|750|740.9|460
1661311800000|2022-08-24 03:30:00|751.59|742.49|752.5|743.4|752.5|743.4|751.33|742.23|546
1661312100000|2022-08-24 03:35:00|752.38|743.28|752|742.9|752.52|743.42|750.95|741.85|523
1661312400000|2022-08-24 03:40:00|751.97|742.87|751.23|742.13|752.1|743|751.17|742.07|440
1661312700000|2022-08-24 03:45:00|751.27|742.17|750.04|740.94|751.4|742.3|749.17|740.07|530
1661313000000|2022-08-24 03:50:00|750.1|741|751.37|742.27|751.96|742.86|749.7|740.6|461
1661313300000|2022-08-24 03:55:00|751.35|742.25|751.1|742|752.15|743.05|750.95|741.85|473
1661313600000|2022-08-24 04:00:00|751.09|741.99|750.19|741.09|752.04|742.94|749.92|740.82|459
1661313900000|2022-08-24 04:05:00|750.1|741|750.33|741.23|751.4|742.3|749.8|740.7|365
1661314200000|2022-08-24 04:10:00|750.32|741.22|750.85|741.75|750.91|741.81|749.78|740.68|391
1661314500000|2022-08-24 04:15:00|750.83|741.73|751.81|742.71|752.39|743.29|750.7|741.6|451
1661314800000|2022-08-24 04:20:00|751.9|742.8|752.15|743.05|752.3|743.2|751.64|742.54|443
1661315100000|2022-08-24 04:25:00|752.18|743.08|752.32|743.22|753.25|744.15|752.15|743.05|536
1661315400000|2022-08-24 04:30:00|752.27|743.17|752.38|743.28|752.55|743.45|751.09|741.99|441
1661315700000|2022-08-24 04:35:00|752.42|743.32|753.15|744.05|753.3|744.2|751.7|742.6|479
1661316000000|2022-08-24 04:40:00|753.07|743.97|754.25|745.15|754.35|745.25|752.6|743.5|475
1661316300000|2022-08-24 04:45:00|754.18|745.08|754.24|745.14|754.4|745.3|753.2|744.1|373
1661316600000|2022-08-24 04:50:00|754.25|745.15|755.82|746.72|755.89|746.79|754.14|745.04|513
1661316900000|2022-08-24 04:55:00|755.83|746.73|755.91|746.81|756.99|747.89|755.67|746.57|588
1661317200000|2022-08-24 05:00:00|756.02|746.92|756.04|746.94|757.16|748.06|755.75|746.65|580
1661317500000|2022-08-24 05:05:00|756.05|746.95|755.92|746.82|757.04|747.94|755.8|746.7|603
1661317800000|2022-08-24 05:10:00|755.94|746.84|756.22|747.12|756.82|747.72|755.8|746.7|471
1661318100000|2022-08-24 05:15:00|756.25|747.15|756.86|747.76|757.3|748.2|755.04|745.94|377
1661318400000|2022-08-24 05:20:00|756.87|747.77|759.1|750|759.81|750.71|756.14|747.04|650
1661318700000|2022-08-24 05:25:00|758.96|749.86|760.25|751.15|760.27|751.17|757.85|748.75|668
1661319000000|2022-08-24 05:30:00|760.27|751.17|761.35|752.25|761.42|752.32|759.17|750.07|693
1661319300000|2022-08-24 05:35:00|761.29|752.19|760.28|751.18|761.83|752.73|760.17|751.07|581
1661319600000|2022-08-24 05:40:00|760.32|751.22|760.27|751.17|760.98|751.88|759.81|750.71|556
1661319900000|2022-08-24 05:45:00|760.3|751.2|759.14|750.04|761.2|752.1|759.05|749.95|551
1661320200000|2022-08-24 05:50:00|759.15|750.05|758.2|749.1|759.18|750.08|757.75|748.65|649
1661320500000|2022-08-24 05:55:00|758.09|748.99|757.72|748.62|758.3|749.2|757.5|748.4|523
1661320800000|2022-08-24 06:00:00|757.71|748.61|758.29|749.19|759.2|750.1|757.56|748.46|517
1661321100000|2022-08-24 06:05:00|758.17|749.07|759.38|750.28|759.5|750.4|758.15|749.05|525
1661321400000|2022-08-24 06:10:00|759.37|750.27|757.35|748.25|759.38|750.28|757.17|748.07|470
1661321700000|2022-08-24 06:15:00|757.33|748.23|756.67|747.57|757.46|748.36|755.95|746.85|580
1661322000000|2022-08-24 06:20:00|756.68|747.58|756.41|747.31|756.94|747.84|754.25|745.15|580
1661322300000|2022-08-24 06:25:00|756.35|747.25|755.36|746.26|756.47|747.37|755.19|746.09|434
1661322600000|2022-08-24 06:30:00|755.31|746.21|755.25|746.15|756.06|746.96|754.71|745.61|508
1661322900000|2022-08-24 06:35:00|755.26|746.16|755.95|746.85|756.65|747.55|754.85|745.75|323
1661323200000|2022-08-24 06:40:00|755.96|746.86|755.87|746.77|756.36|747.26|754.85|745.75|471
1661323500000|2022-08-24 06:45:00|756.19|747.09|757.25|748.15|758.16|749.06|755.85|746.75|495
1661323800000|2022-08-24 06:50:00|757.27|748.17|758.98|749.88|759.3|750.2|756.6|747.5|523
1661324100000|2022-08-24 06:55:00|759|749.9|759.36|750.26|760.01|750.91|758.72|749.62|517
1661324400000|2022-08-24 07:00:00|759.35|750.25|761.06|751.96|761.3|752.2|758.82|749.72|668
1661324700000|2022-08-24 07:05:00|760.98|751.88|759.52|750.42|761.3|752.2|759|749.9|661
1661325000000|2022-08-24 07:10:00|759.54|750.44|760|750.9|761.7|752.6|758.95|749.85|586
1661325300000|2022-08-24 07:15:00|760.02|750.92|757.92|748.82|760.05|750.95|757.85|748.75|494
1661325600000|2022-08-24 07:20:00|757.83|748.73|757.25|748.15|758.26|749.16|756.83|747.73|566
1661325900000|2022-08-24 07:25:00|757.16|748.06|755.41|746.31|757.18|748.08|754.9|745.8|681
1661326200000|2022-08-24 07:30:00|755.43|746.33|746.84|737.74|755.53|746.43|746.68|737.58|824
1661326500000|2022-08-24 07:35:00|746.87|737.77|751.06|741.96|751.1|742|746.12|737.02|702
1661326800000|2022-08-24 07:40:00|750.97|741.87|750.38|741.28|752.37|743.27|749.96|740.86|734
1661327100000|2022-08-24 07:45:00|750.32|741.22|752.12|743.02|752.31|743.21|749.17|740.07|732
1661327400000|2022-08-24 07:50:00|752.15|743.05|753.08|743.98|753.13|744.03|751.7|742.6|560
1661327700000|2022-08-24 07:55:00|753.05|743.95|752.58|743.48|753.35|744.25|751.25|742.15|525
1661328000000|2022-08-24 08:00:00|752.55|743.45|754.37|745.27|754.42|745.32|752.27|743.17|615
1661328300000|2022-08-24 08:05:00|754.35|745.25|756.4|747.3|756.58|747.48|754.15|745.05|601
1661328600000|2022-08-24 08:10:00|756.36|747.26|757.22|748.12|757.3|748.2|755.87|746.77|522
1661328900000|2022-08-24 08:15:00|757.27|748.17|755.54|746.44|757.4|748.3|753.52|744.42|488
1661329200000|2022-08-24 08:20:00|755.55|746.45|757.59|748.49|757.59|748.49|755.15|746.05|639
1661329500000|2022-08-24 08:25:00|757.62|748.52|757.15|748.05|758.15|749.05|756.9|747.8|490
1661329800000|2022-08-24 08:30:00|757.1|748|758.29|749.19|759.65|750.55|757.05|747.95|576
1661330100000|2022-08-24 08:35:00|758.24|749.14|757.27|748.17|758.82|749.72|757.21|748.11|561
1661330400000|2022-08-24 08:40:00|757.26|748.16|757.38|748.28|758.41|749.31|756.2|747.1|572
1661330700000|2022-08-24 08:45:00|757.37|748.27|758.14|749.04|759.25|750.15|757.11|748.01|540
1661331000000|2022-08-24 08:50:00|758.1|749|758.5|749.4|758.56|749.46|756.67|747.57|398
1661331300000|2022-08-24 08:55:00|758.45|749.35|756.98|747.88|758.46|749.36|755.9|746.8|535
1661331600000|2022-08-24 09:00:00|757.18|748.08|757.99|748.89|759.3|750.2|756.89|747.79|587
1661331900000|2022-08-24 09:05:00|757.94|748.84|758.43|749.33|758.62|749.52|756.97|747.87|378
1661332200000|2022-08-24 09:10:00|758.4|749.3|758.75|749.65|759.19|750.09|757.58|748.48|557
1661332500000|2022-08-24 09:15:00|758.96|749.86|758.18|749.08|758.98|749.88|757.17|748.07|347
1661332800000|2022-08-24 09:20:00|758.16|749.06|758.9|749.8|760.09|750.99|758.15|749.05|541
1661333100000|2022-08-24 09:25:00|758.99|749.89|759.89|750.79|760.09|750.99|757.7|748.6|417
1661333400000|2022-08-24 09:30:00|759.79|750.69|758.4|749.3|759.89|750.79|757.75|748.65|433
1661333700000|2022-08-24 09:35:00|758.45|749.35|758.97|749.87|759.14|750.04|757.4|748.3|514
1661334000000|2022-08-24 09:40:00|758.9|749.8|759.96|750.86|760.55|751.45|758.9|749.8|381
1661334300000|2022-08-24 09:45:00|759.92|750.82|758.88|749.78|760.17|751.07|758.8|749.7|496
1661334600000|2022-08-24 09:50:00|758.87|749.77|759.29|750.19|759.46|750.36|757.65|748.55|543
1661334900000|2022-08-24 09:55:00|759.13|750.03|758.37|749.27|759.28|750.18|757.75|748.65|477
1661335200000|2022-08-24 10:00:00|758.3|749.2|758.97|749.87|759.06|749.96|757.9|748.8|529
1661335500000|2022-08-24 10:05:00|758.94|749.84|761.3|752.2|761.36|752.26|758.02|748.92|567
1661335800000|2022-08-24 10:10:00|761.35|752.25|760.42|751.32|761.4|752.3|760.05|750.95|321
1661336100000|2022-08-24 10:15:00|760.4|751.3|762.95|753.85|763.05|753.95|760.11|751.01|551
1661336400000|2022-08-24 10:20:00|763|753.9|766.03|756.93|767.15|758.05|761|751.9|647
1661336700000|2022-08-24 10:25:00|766|756.9|765.19|756.09|766.08|756.98|762.19|753.09|541
1661337000000|2022-08-24 10:30:00|765.04|755.94|766.58|757.48|767.18|758.08|763.76|754.66|633
1661337300000|2022-08-24 10:35:00|766.56|757.46|767.1|758|767.55|758.45|765.4|756.3|557
1661337600000|2022-08-24 10:40:00|767.12|758.02|765.25|756.15|767.12|758.02|765.04|755.94|579
1661337900000|2022-08-24 10:45:00|765.29|756.19|763.3|754.2|765.4|756.3|762.96|753.86|572
1661338200000|2022-08-24 10:50:00|763.25|754.15|763.1|754|763.35|754.25|760.9|751.8|606
1661338500000|2022-08-24 10:55:00|762.75|753.65|761.41|752.31|762.75|753.65|760.75|751.65|624
1661338800000|2022-08-24 11:00:00|761.4|752.3|763.57|754.47|763.7|754.6|760.75|751.65|577
1661339100000|2022-08-24 11:05:00|763.52|754.42|765.12|756.02|765.18|756.08|762.73|753.63|539
1661339400000|2022-08-24 11:10:00|765.1|756|765.59|756.49|766.27|757.17|764.5|755.4|528
1661339700000|2022-08-24 11:15:00|765.55|756.45|767.36|758.26|767.5|758.4|765.25|756.15|573
1661340000000|2022-08-24 11:20:00|767.35|758.25|766.19|757.09|767.4|758.3|765.7|756.6|524
1661340300000|2022-08-24 11:25:00|766.2|757.1|766.34|757.24|767.28|758.18|764.6|755.5|550
1661340600000|2022-08-24 11:30:00|766.33|757.23|763.63|754.53|766.85|757.75|763.24|754.14|661
1661340900000|2022-08-24 11:35:00|763.69|754.59|762.65|753.55|763.8|754.7|762.36|753.26|593
1661341200000|2022-08-24 11:40:00|762.6|753.5|764.02|754.92|764.16|755.06|762.18|753.08|617
1661341500000|2022-08-24 11:45:00|764|754.9|765.27|756.17|766.18|757.08|763.18|754.08|683
1661341800000|2022-08-24 11:50:00|765.23|756.13|765.1|756|765.65|756.55|763.95|754.85|683
1661342100000|2022-08-24 11:55:00|764.8|755.7|764.25|755.15|765.28|756.18|763.83|754.73|580
1661342400000|2022-08-24 12:00:00|764.24|755.14|764.47|755.37|766.05|756.95|763.95|754.85|671
1661342700000|2022-08-24 12:05:00|764.51|755.41|764.27|755.17|765.3|756.2|763.28|754.18|657
1661343000000|2022-08-24 12:10:00|764.37|755.27|763.8|754.7|764.69|755.59|763.4|754.3|681
1661343300000|2022-08-24 12:15:00|763.83|754.73|764.15|755.05|765.01|755.91|762.18|753.08|747
1661343600000|2022-08-24 12:20:00|763.85|754.75|762.42|753.32|764.61|755.51|762.15|753.05|568
1661343900000|2022-08-24 12:25:00|762.45|753.35|763.6|754.5|764.15|755.05|762.4|753.3|554
1661344200000|2022-08-24 12:30:00|763.7|754.6|762.73|753.63|764.35|755.25|762.7|753.6|540
1661344500000|2022-08-24 12:35:00|762.75|753.65|761.75|752.65|763.15|754.05|761.65|752.55|507
1661344800000|2022-08-24 12:40:00|761.7|752.6|760.04|750.94|761.7|752.6|759.7|750.6|619
1661345100000|2022-08-24 12:45:00|760.2|751.1|760.04|750.94|760.65|751.55|759.55|750.45|618
1661345400000|2022-08-24 12:50:00|760.2|751.1|762.35|753.25|763.33|754.23|759.5|750.4|652
1661345700000|2022-08-24 12:55:00|762.25|753.15|763.15|754.05|764.05|754.95|762.22|753.12|519
1661346000000|2022-08-24 13:00:00|762.85|753.75|761.85|752.75|763.42|754.32|761.65|752.55|642
1661346300000|2022-08-24 13:05:00|761.75|752.65|761.16|752.06|762.3|753.2|761|751.9|520
1661346600000|2022-08-24 13:10:00|761.19|752.09|760.29|751.19|761.35|752.25|759.8|750.7|558
1661346900000|2022-08-24 13:15:00|760.27|751.17|760.1|751|760.4|751.3|759.55|750.45|456
1661347200000|2022-08-24 13:20:00|759.85|750.75|758.86|749.76|760.01|750.91|758.55|749.45|509
1661347500000|2022-08-24 13:25:00|758.82|749.72|758.3|749.2|759.5|750.4|757.9|748.8|539
1661347800000|2022-08-24 13:30:00|758.25|749.15|755.4|746.3|759.05|749.95|755.35|746.25|795
1661348100000|2022-08-24 13:35:00|755.43|746.33|759.11|750.01|759.11|750.01|755.2|746.1|821
1661348400000|2022-08-24 13:40:00|758.81|749.71|759.41|750.31|759.55|750.45|757.8|748.7|766
1661348700000|2022-08-24 13:45:00|759.38|750.28|759.23|750.13|760.4|751.3|757.68|748.58|694
1661349000000|2022-08-24 13:50:00|758.86|749.76|758.38|749.28|760.05|750.95|757.77|748.67|791
1661349300000|2022-08-24 13:55:00|758.34|749.24|757.98|748.88|758.45|749.35|756.99|747.89|687
1661349600000|2022-08-24 14:00:00|757.95|748.85|756.49|747.39|759.65|750.55|756.2|747.1|748
1661349900000|2022-08-24 14:05:00|756.41|747.31|757.29|748.19|758.25|749.15|755.95|746.85|783
1661350200000|2022-08-24 14:10:00|757.27|748.17|758.34|749.24|759.29|750.19|757.12|748.02|683
1661350500000|2022-08-24 14:15:00|758.38|749.28|762.18|753.08|762.26|753.16|758.35|749.25|641
1661350800000|2022-08-24 14:20:00|762.15|753.05|762.09|752.99|762.34|753.24|760.72|751.62|755
1661351100000|2022-08-24 14:25:00|762.04|752.94|763.05|753.95|764.3|755.2|761.95|752.85|771
1661351400000|2022-08-24 14:30:00|762.9|753.8|762.33|753.23|763.85|754.75|761.6|752.5|695
1661351700000|2022-08-24 14:35:00|762.28|753.18|760.86|751.76|763.41|754.31|760.59|751.49|637
1661352000000|2022-08-24 14:40:00|760.59|751.49|758.52|749.42|760.8|751.7|757.7|748.6|683
1661352300000|2022-08-24 14:45:00|758.54|749.44|759.92|750.82|759.94|750.84|757.85|748.75|698
1661352600000|2022-08-24 14:50:00|759.89|750.79|758.85|749.75|759.94|750.84|758.25|749.15|627
1661352900000|2022-08-24 14:55:00|758.87|749.77|758.9|749.8|760.19|751.09|758.17|749.07|682
1661353200000|2022-08-24 15:00:00|758.85|749.75|759.95|750.85|760.4|751.3|758.64|749.54|688
1661353500000|2022-08-24 15:05:00|760.2|751.1|762.4|753.3|762.74|753.64|759.95|750.85|633
1661353800000|2022-08-24 15:10:00|762.44|753.34|764.2|755.1|764.4|755.3|761|751.9|664
1661354100000|2022-08-24 15:15:00|764.25|755.15|765.4|756.3|766.5|757.4|763.89|754.79|812
1661354400000|2022-08-24 15:20:00|765.37|756.27|768.6|759.5|769.17|760.07|765.15|756.05|798
1661354700000|2022-08-24 15:25:00|768.65|759.55|769.71|760.61|771.14|762.04|767.4|758.3|861
1661355000000|2022-08-24 15:30:00|769.67|760.57|768.48|759.38|769.8|760.7|767.15|758.05|764
1661355300000|2022-08-24 15:35:00|768.35|759.25|768.1|759|769.85|760.75|768.1|759|741
1661355600000|2022-08-24 15:40:00|768.13|759.03|770.23|761.13|770.23|761.13|767.97|758.87|700
1661355900000|2022-08-24 15:45:00|770.22|761.12|768.26|759.16|770.76|761.66|768.1|759|712
1661356200000|2022-08-24 15:50:00|768.5|759.4|772.35|763.25|773.4|764.3|768.15|759.05|788
1661356500000|2022-08-24 15:55:00|772.3|763.2|771.25|762.15|772.7|763.6|770.6|761.5|833
1661356800000|2022-08-24 16:00:00|771.3|762.2|773.25|764.15|773.4|764.3|770.14|761.04|781
1661357100000|2022-08-24 16:05:00|773.18|764.08|775.52|766.42|775.85|766.75|773.05|763.95|835
1661357400000|2022-08-24 16:10:00|775.44|766.34|771.2|762.1|776.13|767.03|771.2|762.1|864
1661357700000|2022-08-24 16:15:00|771.3|762.2|772.57|763.47|772.65|763.55|769.05|759.95|783
1661358000000|2022-08-24 16:20:00|772.55|763.45|770.38|761.28|772.83|763.73|769.35|760.25|773
1661358300000|2022-08-24 16:25:00|770.3|761.2|771.6|762.5|773.5|764.4|770.05|760.95|757
1661358600000|2022-08-24 16:30:00|771.65|762.55|773.05|763.95|773.26|764.16|771|761.9|666
1661358900000|2022-08-24 16:35:00|773|763.9|775.05|765.95|782|772.9|772.12|763.02|893
1661359200000|2022-08-24 16:40:00|775.1|766|773.95|764.85|779.33|770.23|772.9|763.8|801
1661359500000|2022-08-24 16:45:00|774|764.9|777.45|768.35|779.51|770.41|773.85|764.75|772
1661359800000|2022-08-24 16:50:00|777.47|768.37|777.24|768.14|778.2|769.1|775.7|766.6|716
1661360100000|2022-08-24 16:55:00|777.26|768.16|777.25|768.15|777.6|768.5|776.7|767.6|672
1661360400000|2022-08-24 17:00:00|777.03|767.93|775.65|766.55|779.05|769.95|774.55|765.45|634
1661360700000|2022-08-24 17:05:00|776.05|766.95|777.32|768.22|778.13|769.03|775.04|765.94|644
1661361000000|2022-08-24 17:10:00|777.36|768.26|775.2|766.1|777.5|768.4|774.85|765.75|601
1661361300000|2022-08-24 17:15:00|774.98|765.88|774.05|764.95|776.13|767.03|774|764.9|578
1661361600000|2022-08-24 17:20:00|774.08|764.98|771|761.9|774.35|765.25|770.5|761.4|741
1661361900000|2022-08-24 17:25:00|771.22|762.12|771.87|762.77|773.2|764.1|770.18|761.08|720
1661362200000|2022-08-24 17:30:00|771.77|762.67|772.08|762.98|773.25|764.15|771.6|762.5|601
1661362500000|2022-08-24 17:35:00|772.33|763.23|773.21|764.11|773.4|764.3|771.2|762.1|680
1661362800000|2022-08-24 17:40:00|773.28|764.18|773.83|764.73|774.35|765.25|772.65|763.55|532
1661363100000|2022-08-24 17:45:00|773.8|764.7|774.26|765.16|774.3|765.2|771.75|762.65|657
1661363400000|2022-08-24 17:50:00|774.24|765.14|773.77|764.67|775.67|766.57|773.7|764.6|536
1661363700000|2022-08-24 17:55:00|773.76|764.66|775.17|766.07|775.6|766.5|773.69|764.59|468
1661364000000|2022-08-24 18:00:00|775.15|766.05|774.2|765.1|775.43|766.33|773.9|764.8|527
1661364300000|2022-08-24 18:05:00|774.15|765.05|774.87|765.77|775.07|765.97|773.04|763.94|576
1661364600000|2022-08-24 18:10:00|774.6|765.5|774.92|765.82|776.02|766.92|774.05|764.95|543
1661364900000|2022-08-24 18:15:00|775.05|765.95|775.83|766.73|777|767.9|774.77|765.67|496
1661365200000|2022-08-24 18:20:00|775.78|766.68|775.08|765.98|776.14|767.04|774.65|765.55|524
1661365500000|2022-08-24 18:25:00|775.02|765.92|775.8|766.7|776.65|767.55|774.8|765.7|536
1661365800000|2022-08-24 18:30:00|775.83|766.73|772.32|763.22|775.93|766.83|772.05|762.95|573
1661366100000|2022-08-24 18:35:00|772.3|763.2|772.17|763.07|772.61|763.51|771.8|762.7|393
1661366400000|2022-08-24 18:40:00|772.14|763.04|773.21|764.11|773.45|764.35|772.07|762.97|402
1661366700000|2022-08-24 18:45:00|773.14|764.04|772.27|763.17|773.45|764.35|771.9|762.8|510
1661367000000|2022-08-24 18:50:00|772.28|763.18|772.6|763.5|772.75|763.65|771.85|762.75|434
1661367300000|2022-08-24 18:55:00|772.58|763.48|772.48|763.38|772.75|763.65|771.22|762.12|504
1661367600000|2022-08-24 19:00:00|772.46|763.36|773.55|764.45|773.55|764.45|772.17|763.07|497
1661367900000|2022-08-24 19:05:00|773.47|764.37|775.3|766.2|776.31|767.21|773.45|764.35|619
1661368200000|2022-08-24 19:10:00|775.31|766.21|776.98|767.88|777.19|768.09|774.95|765.85|537
1661368500000|2022-08-24 19:15:00|777.03|767.93|776.99|767.89|777.27|768.17|776.25|767.15|531
1661368800000|2022-08-24 19:20:00|777.01|767.91|777.02|767.92|777.07|767.97|775.57|766.47|585
1661369100000|2022-08-24 19:25:00|777.01|767.91|775.13|766.03|777.07|767.97|774.75|765.65|565
1661369400000|2022-08-24 19:30:00|775.08|765.98|777.06|767.96|777.37|768.27|775.04|765.94|579
1661369700000|2022-08-24 19:35:00|776.93|767.83|778.11|769.01|778.28|769.18|776.79|767.69|512
1661370000000|2022-08-24 19:40:00|778.16|769.06|777.35|768.25|778.81|769.71|777.05|767.95|456
1661370300000|2022-08-24 19:45:00|777.38|768.28|777.21|768.11|778.07|768.97|776.75|767.65|398
1661370600000|2022-08-24 19:50:00|777.18|768.08|771.7|762.6|777.22|768.12|771.35|762.25|532
1661370900000|2022-08-24 19:55:00|771.75|762.65|771.55|762.45|772.71|763.61|771.35|762.25|511
1661371200000|2022-08-24 20:00:00|771.58|762.48|771.46|762.36|772.65|763.55|771.3|762.2|446
1661371500000|2022-08-24 20:05:00|771.43|762.33|771.22|762.12|771.6|762.5|770.58|761.48|497
1661371800000|2022-08-24 20:10:00|771.25|762.15|773.14|764.04|773.43|764.33|771.19|762.09|444
1661372100000|2022-08-24 20:15:00|773.2|764.1|774.27|765.17|775.32|766.22|773.05|763.95|481
1661372400000|2022-08-24 20:20:00|774.32|765.22|774.14|765.04|774.52|765.42|771.54|762.44|586
1661372700000|2022-08-24 20:25:00|774.07|764.97|773.16|764.06|774.14|765.04|772.95|763.85|356
1661373000000|2022-08-24 20:30:00|773.19|764.09|773.25|764.15|773.69|764.59|773.05|763.95|368
1661373300000|2022-08-24 20:35:00|773.2|764.1|773.32|764.22|774.3|765.2|773.15|764.05|290
1661373600000|2022-08-24 20:40:00|773.31|764.21|773.55|764.45|774.2|765.1|773.31|764.21|351
1661373900000|2022-08-24 20:45:00|773.49|764.39|774.46|765.36|774.53|765.43|773.45|764.35|427
1661374200000|2022-08-24 20:50:00|774.5|765.4|774.24|765.14|775.76|766.66|774.1|765|424
1661374500000|2022-08-24 20:55:00|774.2|765.1|773.36|764.26|774.62|765.52|773.35|764.25|454
1661374800000|2022-08-24 21:00:00|773.37|764.27|773.48|764.38|774.12|765.02|773.37|764.27|208
1661375100000|2022-08-24 21:05:00|773.46|764.36|773.57|764.47|773.64|764.54|773.19|764.09|175
1661375400000|2022-08-24 21:10:00|773.58|764.48|775.15|766.05|775.4|766.3|773.58|764.48|347
1661375700000|2022-08-24 21:15:00|775.19|766.09|776.06|766.96|776.06|766.96|775|765.9|302
1661376000000|2022-08-24 21:20:00|776.04|766.94|776.5|767.4|776.61|767.51|775.3|766.2|219
1661376300000|2022-08-24 21:25:00|776.55|767.45|776.59|767.49|776.65|767.55|776.33|767.23|161
1661376600000|2022-08-24 21:30:00|776.57|767.47|775.74|766.64|776.69|767.59|775.72|766.62|236
1661376900000|2022-08-24 21:35:00|775.72|766.62|776.36|767.26|776.47|767.37|775.69|766.59|161
1661377200000|2022-08-24 21:40:00|776.35|767.25|775.93|766.83|776.36|767.26|775.65|766.55|166
1661377500000|2022-08-24 21:45:00|775.92|766.82|775.7|766.6|776.01|766.91|775.65|766.55|132
1661377800000|2022-08-24 21:50:00|775.77|766.67|774.95|765.85|775.78|766.68|774.04|764.94|258
1661378100000|2022-08-24 21:55:00|774.93|765.83|770.58|761.48|774.93|765.83|769.74|760.64|487
1661378400000|2022-08-24 22:00:00|770.53|761.43|771.15|762.05|773.34|764.24|770.53|761.43|578
1661378700000|2022-08-24 22:05:00|771.08|761.98|770.82|761.72|771.28|762.18|770.18|761.08|431
1661379000000|2022-08-24 22:10:00|770.81|761.71|771.85|762.75|772.24|763.14|770.17|761.07|350
1661379300000|2022-08-24 22:15:00|771.8|762.7|769.89|760.79|771.98|762.88|769.15|760.05|504
1661379600000|2022-08-24 22:20:00|769.94|760.84|768.84|759.74|770.19|761.09|768.76|759.66|412
1661379900000|2022-08-24 22:25:00|768.82|759.72|769.05|759.95|769.58|760.48|767.34|758.24|565
1661380200000|2022-08-24 22:30:00|768.92|759.82|767.51|758.41|769.36|760.26|766.05|756.95|536
1661380500000|2022-08-24 22:35:00|767.5|758.4|766.95|757.85|768.24|759.14|766.95|757.85|511
1661380800000|2022-08-24 22:40:00|767.07|757.97|767.4|758.3|767.98|758.88|765.8|756.7|530
1661381100000|2022-08-24 22:45:00|767.33|758.23|767.33|758.23|767.7|758.6|766.1|757|468
1661381400000|2022-08-24 22:50:00|767.34|758.24|765.76|756.66|767.45|758.35|764.96|755.86|469
1661381700000|2022-08-24 22:55:00|765.71|756.61|766.1|757|766.6|757.5|765.25|756.15|484
1661382000000|2022-08-24 23:00:00|766.07|756.97|767.14|758.04|768.45|759.35|765.93|756.83|474
1661382300000|2022-08-24 23:05:00|767.15|758.05|767.2|758.1|768|758.9|767|757.9|381
1661382600000|2022-08-24 23:10:00|767.15|758.05|768.91|759.81|769.15|760.05|767.01|757.91|349
1661382900000|2022-08-24 23:15:00|768.8|759.7|769.5|760.4|770.31|761.21|768.75|759.65|472
1661383200000|2022-08-24 23:20:00|769.45|760.35|768.74|759.64|770.21|761.11|768.69|759.59|421
1661383500000|2022-08-24 23:25:00|768.69|759.59|767.91|758.81|768.75|759.65|765.2|756.1|573
1661383800000|2022-08-24 23:30:00|767.99|758.89|762.16|753.06|768.03|758.93|761.9|752.8|542
1661384100000|2022-08-24 23:35:00|762.3|753.2|763.8|754.7|764.23|755.13|760.7|751.6|602
1661384400000|2022-08-24 23:40:00|763.82|754.72|762.17|753.07|765.32|756.22|762.17|753.07|500
1661384700000|2022-08-24 23:45:00|762.15|753.05|761.86|752.76|763.97|754.87|761|751.9|639
1661385000000|2022-08-24 23:50:00|761.91|752.81|761.02|751.92|762.56|753.46|760.55|751.45|529
1661385300000|2022-08-24 23:55:00|760.96|751.86|761.04|751.94|762.06|752.96|760.26|751.16|446
1661385600000|2022-08-25 00:00:00|761.06|751.96|761.76|752.66|762.43|753.33|759.55|750.45|645
1661385900000|2022-08-25 00:05:00|761.81|752.71|765.44|756.34|766.01|756.91|761.1|752|593
1661386200000|2022-08-25 00:10:00|765.51|756.41|761.27|752.17|765.79|756.69|761.17|752.07|608
1661386500000|2022-08-25 00:15:00|761.3|752.2|765.02|755.92|765.11|756.01|761|751.9|673
1661386800000|2022-08-25 00:20:00|764.9|755.8|763.35|754.25|765.34|756.24|763.2|754.1|544
1661387100000|2022-08-25 00:25:00|763.4|754.3|764.09|754.99|764.95|755.85|763.05|753.95|479
1661387400000|2022-08-25 00:30:00|764.12|755.02|767.05|757.95|767.22|758.12|763.05|753.95|711
1661387700000|2022-08-25 00:35:00|767|757.9|767.35|758.25|767.35|758.25|765.85|756.75|631
1661388000000|2022-08-25 00:40:00|767.3|758.2|767.98|758.88|768.5|759.4|767.2|758.1|360
1661388300000|2022-08-25 00:45:00|767.97|758.87|768.33|759.23|769.09|759.99|767.45|758.35|529
1661388600000|2022-08-25 00:50:00|768.3|759.2|769.4|760.3|769.41|760.31|767.82|758.72|453
1661388900000|2022-08-25 00:55:00|769.45|760.35|768.27|759.17|769.97|760.87|767.81|758.71|448
1661389200000|2022-08-25 01:00:00|768.2|759.1|769.28|760.18|769.6|760.5|766.85|757.75|495
1661389500000|2022-08-25 01:05:00|769.15|760.05|768.05|758.95|769.68|760.58|768.05|758.95|513
1661389800000|2022-08-25 01:10:00|768.07|758.97|768.47|759.37|769.14|760.04|767.93|758.83|377
1661390100000|2022-08-25 01:15:00|768.48|759.38|770|760.9|770.62|761.52|768.1|759|626
1661390400000|2022-08-25 01:20:00|770.16|761.06|769.39|760.29|770.68|761.58|769.15|760.05|491
1661390700000|2022-08-25 01:25:00|769.44|760.34|770.04|760.94|770.18|761.08|768.95|759.85|559
1661391000000|2022-08-25 01:30:00|769.95|760.85|771.9|762.8|771.95|762.85|769.85|760.75|448
1661391300000|2022-08-25 01:35:00|771.85|762.75|772|762.9|774.35|765.25|771.8|762.7|271
1661391600000|2022-08-25 01:40:00|772.05|762.95|773.11|764.01|773.36|764.26|771.45|762.35|554
1661391900000|2022-08-25 01:45:00|773.07|763.97|772.1|763|773.15|764.05|770.85|761.75|496
1661392200000|2022-08-25 01:50:00|772|762.9|770.96|761.86|772.26|763.16|770.75|761.65|546
1661392500000|2022-08-25 01:55:00|771.04|761.94|769.72|760.62|771.25|762.15|769.3|760.2|584
1661392800000|2022-08-25 02:00:00|769.7|760.6|769.35|760.25|770.07|760.97|768.75|759.65|563
1661393100000|2022-08-25 02:05:00|769.33|760.23|768.85|759.75|770.02|760.92|768.64|759.54|602
1661393400000|2022-08-25 02:10:00|768.86|759.76|768.12|759.02|769.29|760.19|768|758.9|406
1661393700000|2022-08-25 02:15:00|768.06|758.96|768.27|759.17|769.41|760.31|767.9|758.8|450
1661394000000|2022-08-25 02:20:00|768.22|759.12|768.02|758.92|768.45|759.35|766.75|757.65|521
1661394300000|2022-08-25 02:25:00|768.04|758.94|767|757.9|768.38|759.28|766.73|757.63|483
1661394600000|2022-08-25 02:30:00|766.98|757.88|767.92|758.82|768.17|759.07|766.7|757.6|465
1661394900000|2022-08-25 02:35:00|767.82|758.72|765.94|756.84|767.92|758.82|765.81|756.71|455
1661395200000|2022-08-25 02:40:00|765.95|756.85|766.28|757.18|767.05|757.95|765.74|756.64|420
1661395500000|2022-08-25 02:45:00|766.26|757.16|765.95|756.85|766.35|757.25|765.15|756.05|440
1661395800000|2022-08-25 02:50:00|765.91|756.81|767.25|758.15|767.45|758.35|765.75|756.65|242
1661396100000|2022-08-25 02:55:00|767.2|758.1|766.21|757.11|767.55|758.45|765.33|756.23|266
1661396400000|2022-08-25 03:00:00|766.16|757.06|766.24|757.14|767.16|758.06|765.92|756.82|418
1661396700000|2022-08-25 03:05:00|766.17|757.07|768.21|759.11|768.41|759.31|765.25|756.15|553
1661397000000|2022-08-25 03:10:00|768.22|759.12|769.16|760.06|769.16|760.06|768.1|759|358
1661397300000|2022-08-25 03:15:00|769.12|760.02|768.55|759.45|769.49|760.39|768.2|759.1|478
1661397600000|2022-08-25 03:20:00|768.58|759.48|767.78|758.68|769.17|760.07|767.55|758.45|544
1661397900000|2022-08-25 03:25:00|767.77|758.67|766.09|756.99|767.77|758.67|765|755.9|510
1661398200000|2022-08-25 03:30:00|766.07|756.97|760.71|751.61|766.42|757.32|760.7|751.6|635
1661398500000|2022-08-25 03:35:00|760.74|751.64|760.68|751.58|760.95|751.85|758|748.9|547
1661398800000|2022-08-25 03:40:00|760.69|751.59|760.1|751|761.4|752.3|758.92|749.82|561
1661399100000|2022-08-25 03:45:00|760.11|751.01|759.05|749.95|760.98|751.88|758.85|749.75|503
1661399400000|2022-08-25 03:50:00|759.09|749.99|760.16|751.06|761.25|752.15|759|749.9|459
1661399700000|2022-08-25 03:55:00|760.15|751.05|760.67|751.57|761.03|751.93|759.21|750.11|521
1661400000000|2022-08-25 04:00:00|760.55|751.45|762.23|753.13|762.23|753.13|759.76|750.66|547
1661400300000|2022-08-25 04:05:00|762.21|753.11|763.02|753.92|763.7|754.6|762.19|753.09|527
1661400600000|2022-08-25 04:10:00|763|753.9|762.7|753.6|763.24|754.14|761.94|752.84|406
1661400900000|2022-08-25 04:15:00|762.68|753.58|762.93|753.83|762.93|753.83|761.1|752|511
1661401200000|2022-08-25 04:20:00|762.92|753.82|762.28|753.18|763.45|754.35|762.2|753.1|457
1661401500000|2022-08-25 04:25:00|762.3|753.2|762.54|753.44|763.64|754.54|762.05|752.95|405
1661401800000|2022-08-25 04:30:00|762.51|753.41|764.03|754.93|764.03|754.93|761.65|752.55|426
1661402100000|2022-08-25 04:35:00|763.99|754.89|763.88|754.78|764.4|755.3|763.74|754.64|457
1661402400000|2022-08-25 04:40:00|763.9|754.8|763.87|754.77|764.37|755.27|763.66|754.56|435
1661402700000|2022-08-25 04:45:00|763.86|754.76|764.41|755.31|764.43|755.33|763.17|754.07|426
1661403000000|2022-08-25 04:50:00|764.4|755.3|763.88|754.78|764.42|755.32|762.65|753.55|465
1661403300000|2022-08-25 04:55:00|763.95|754.85|764.04|754.94|764.35|755.25|763.29|754.19|408
1661403600000|2022-08-25 05:00:00|764.1|755|763.71|754.61|764.97|755.87|763|753.9|524
1661403900000|2022-08-25 05:05:00|763.69|754.59|763.86|754.76|765.07|755.97|763.58|754.48|383
1661404200000|2022-08-25 05:10:00|763.97|754.87|763.85|754.75|764.25|755.15|763.04|753.94|535
1661404500000|2022-08-25 05:15:00|763.94|754.84|765.05|755.95|765.11|756.01|763.55|754.45|444
1661404800000|2022-08-25 05:20:00|765.04|755.94|764.32|755.22|765.09|755.99|764.1|755|430
1661405100000|2022-08-25 05:25:00|764.31|755.21|764.4|755.3|766.06|756.96|763.05|753.95|475
1661405400000|2022-08-25 05:30:00|764.44|755.34|762.68|753.58|764.51|755.41|762.68|753.58|466
1661405700000|2022-08-25 05:35:00|762.81|753.71|762.9|753.8|764.13|755.03|762.65|753.55|458
1661406000000|2022-08-25 05:40:00|762.85|753.75|763.05|753.95|763.5|754.4|761.63|752.53|473
1661406300000|2022-08-25 05:45:00|763.07|753.97|764.03|754.93|764.43|755.33|763|753.9|427
1661406600000|2022-08-25 05:50:00|764.02|754.92|764.82|755.72|765.65|756.55|763.78|754.68|483
1661406900000|2022-08-25 05:55:00|764.81|755.71|764.7|755.6|764.9|755.8|764.11|755.01|259
1661407200000|2022-08-25 06:00:00|764.65|755.55|766.04|756.94|767.2|758.1|764.36|755.26|630
1661407500000|2022-08-25 06:05:00|766.02|756.92|765.99|756.89|767.37|758.27|765.7|756.6|523
1661407800000|2022-08-25 06:10:00|765.95|756.85|767.39|758.29|767.45|758.35|765.95|756.85|509
1661408100000|2022-08-25 06:15:00|767.4|758.3|774.71|765.61|775.53|766.43|767.14|758.04|787
1661408400000|2022-08-25 06:20:00|774.68|765.58|774.65|765.55|778.5|769.4|773.16|764.06|835
1661408700000|2022-08-25 06:25:00|774.7|765.6|773.57|764.47|775.61|766.51|772.95|763.85|696
1661409000000|2022-08-25 06:30:00|773.56|764.46|779.14|770.04|779.18|770.08|773.56|764.46|768
1661409300000|2022-08-25 06:35:00|779.1|770|776.16|767.06|779.1|770|775.69|766.59|750
1661409600000|2022-08-25 06:40:00|776.17|767.07|778.03|768.93|778.35|769.25|774.97|765.87|663
1661409900000|2022-08-25 06:45:00|777.98|768.88|777.91|768.81|779.17|770.07|777.06|767.96|713
1661410200000|2022-08-25 06:50:00|777.89|768.79|778.65|769.55|778.74|769.64|777.3|768.2|573
1661410500000|2022-08-25 06:55:00|778.64|769.54|778.31|769.21|778.79|769.69|777.62|768.52|513
1661410800000|2022-08-25 07:00:00|778.27|769.17|776.09|766.99|778.98|769.88|775.6|766.5|735
1661411100000|2022-08-25 07:05:00|776|766.9|778.7|769.6|780.28|771.18|774.65|765.55|761
1661411400000|2022-08-25 07:10:00|778.75|769.65|779.29|770.19|780.4|771.3|778.05|768.95|744
1661411700000|2022-08-25 07:15:00|779.27|770.17|778.9|769.8|779.37|770.27|777.6|768.5|698
1661412000000|2022-08-25 07:20:00|778.96|769.86|777.4|768.3|779.05|769.95|776.8|767.7|608
1661412300000|2022-08-25 07:25:00|777.32|768.22|776.24|767.14|777.91|768.81|776.24|767.14|611
1661412600000|2022-08-25 07:30:00|776.26|767.16|775.15|766.05|776.33|767.23|774.75|765.65|583
1661412900000|2022-08-25 07:35:00|775.1|766|776.8|767.7|776.8|767.7|774.96|765.86|513
1661413200000|2022-08-25 07:40:00|776.87|767.77|777.4|768.3|778.17|769.07|776.56|767.46|624
1661413500000|2022-08-25 07:45:00|777.37|768.27|777.41|768.31|777.42|768.32|776.63|767.53|404
1661413800000|2022-08-25 07:50:00|777.36|768.26|776.89|767.79|778.99|769.89|776.71|767.61|574
1661414100000|2022-08-25 07:55:00|776.9|767.8|777.45|768.35|777.96|768.86|776.18|767.08|386
1661414400000|2022-08-25 08:00:00|777.4|768.3|776.84|767.74|778.16|769.06|776.67|767.57|523
1661414700000|2022-08-25 08:05:00|776.85|767.75|777.15|768.05|778.78|769.68|776.84|767.74|639
1661415000000|2022-08-25 08:10:00|777.08|767.98|776.93|767.83|779.03|769.93|776.8|767.7|648
1661415300000|2022-08-25 08:15:00|776.9|767.8|776.25|767.15|777.15|768.05|775.6|766.5|553
1661415600000|2022-08-25 08:20:00|776.26|767.16|776.41|767.31|776.99|767.89|775.95|766.85|406
1661415900000|2022-08-25 08:25:00|776.4|767.3|775.74|766.64|776.72|767.62|775.65|766.55|491
1661416200000|2022-08-25 08:30:00|775.77|766.67|775.35|766.25|776.25|767.15|775.07|765.97|453
1661416500000|2022-08-25 08:35:00|775.21|766.11|775.94|766.84|776.35|767.25|775.21|766.11|491
1661416800000|2022-08-25 08:40:00|775.93|766.83|775.62|766.52|776.27|767.17|774.8|765.7|567
1661417100000|2022-08-25 08:45:00|775.55|766.45|776.11|767.01|776.37|767.27|775.31|766.21|468
1661417400000|2022-08-25 08:50:00|776.1|767|774.6|765.5|776.22|767.12|774.58|765.48|546
1661417700000|2022-08-25 08:55:00|774.45|765.35|774.98|765.88|775.29|766.19|774.45|765.35|519
1661418000000|2022-08-25 09:00:00|775.02|765.92|774.06|764.96|775.93|766.83|773.87|764.77|592
1661418300000|2022-08-25 09:05:00|774.12|765.02|773.97|764.87|775.2|766.1|773.9|764.8|490
1661418600000|2022-08-25 09:10:00|773.98|764.88|774.24|765.14|774.33|765.23|773.85|764.75|164
1661418900000|2022-08-25 09:15:00|774.25|765.15|774.6|765.5|777.2|768.1|774.08|764.98|276
1661419200000|2022-08-25 09:20:00|774.94|765.84|774.44|765.34|775.4|766.3|774.3|765.2|465
1661419500000|2022-08-25 09:25:00|774.35|765.25|772.6|763.5|774.49|765.39|772.35|763.25|492
1661419800000|2022-08-25 09:30:00|772.56|763.46|772.9|763.8|773.05|763.95|772.35|763.25|270
1661420100000|2022-08-25 09:35:00|772.85|763.75|772.63|763.53|773.15|764.05|772.4|763.3|256
1661420400000|2022-08-25 09:40:00|772.66|763.56|773.11|764.01|773.17|764.07|772.4|763.3|518
1661420700000|2022-08-25 09:45:00|773.1|764|772.03|762.93|773.21|764.11|771.7|762.6|446
1661421000000|2022-08-25 09:50:00|772.01|762.91|773.98|764.88|774.17|765.07|771.64|762.54|512
1661421300000|2022-08-25 09:55:00|773.97|764.87|772.94|763.84|774.94|765.84|772.85|763.75|571
1661421600000|2022-08-25 10:00:00|772.93|763.83|772.1|763|773.96|764.86|771.9|762.8|526
1661421900000|2022-08-25 10:05:00|772.05|762.95|771.73|762.63|772.93|763.83|771.45|762.35|514
1661422200000|2022-08-25 10:10:00|771.75|762.65|772.87|763.77|772.96|763.86|771.55|762.45|452
1661422500000|2022-08-25 10:15:00|772.85|763.75|772.09|762.99|772.93|763.83|771.5|762.4|459
1661422800000|2022-08-25 10:20:00|771.98|762.88|773.18|764.08|773.43|764.33|771.66|762.56|533
1661423100000|2022-08-25 10:25:00|773.12|764.02|773.46|764.36|773.67|764.57|772.85|763.75|476
1661423400000|2022-08-25 10:30:00|773.45|764.35|773.52|764.42|773.61|764.51|772.33|763.23|405
1661423700000|2022-08-25 10:35:00|773.47|764.37|772.89|763.79|773.47|764.37|772.06|762.96|473
1661424000000|2022-08-25 10:40:00|772.84|763.74|772.09|762.99|772.85|763.75|770.95|761.85|503
1661424300000|2022-08-25 10:45:00|772.1|763|770.3|761.2|772.15|763.05|770.22|761.12|502
1661424600000|2022-08-25 10:50:00|770.21|761.11|768.84|759.74|770.92|761.82|768.6|759.5|644
1661424900000|2022-08-25 10:55:00|768.81|759.71|768.08|758.98|769.25|760.15|768.06|758.96|404
1661425200000|2022-08-25 11:00:00|768.09|758.99|769.19|760.09|769.25|760.15|767.65|758.55|577
1661425500000|2022-08-25 11:05:00|769.15|760.05|770.1|761|770.15|761.05|768.44|759.34|524
1661425800000|2022-08-25 11:10:00|770.09|760.99|772.95|763.85|773.09|763.99|770|760.9|560
1661426100000|2022-08-25 11:15:00|772.9|763.8|772.55|763.45|774.03|764.93|771.06|761.96|549
1661426400000|2022-08-25 11:20:00|772.54|763.44|772.77|763.67|772.87|763.77|771.61|762.51|507
1661426700000|2022-08-25 11:25:00|772.82|763.72|772.7|763.6|773.26|764.16|772.59|763.49|361
1661427000000|2022-08-25 11:30:00|772.65|763.55|772.13|763.03|772.74|763.64|771.8|762.7|508
1661427300000|2022-08-25 11:35:00|772.09|762.99|772.07|762.97|772.74|763.64|771.04|761.94|268
1661427600000|2022-08-25 11:40:00|772.01|762.91|771.05|761.95|772.27|763.17|770.64|761.54|412
1661427900000|2022-08-25 11:45:00|771.02|761.92|772.46|763.36|772.65|763.55|770.7|761.6|525
1661428200000|2022-08-25 11:50:00|772.45|763.35|772.05|762.95|773.02|763.92|771.73|762.63|430
1661428500000|2022-08-25 11:55:00|771.95|762.85|772.77|763.67|773.51|764.41|771.95|762.85|539
1661428800000|2022-08-25 12:00:00|772.65|763.55|774.05|764.95|774.97|765.87|772.14|763.04|533
1661429100000|2022-08-25 12:05:00|774.1|765|772.22|763.12|774.35|765.25|772.11|763.01|554
1661429400000|2022-08-25 12:10:00|772.24|763.14|770.91|761.81|772.46|763.36|770.65|761.55|468
1661429700000|2022-08-25 12:15:00|770.89|761.79|770.9|761.8|771.25|762.15|768.05|758.95|639
1661430000000|2022-08-25 12:20:00|770.83|761.73|770.07|760.97|772.14|763.04|769.8|760.7|592
1661430300000|2022-08-25 12:25:00|770.08|760.98|770.95|761.85|771.15|762.05|768.65|759.55|655
1661430600000|2022-08-25 12:30:00|770.92|761.82|770.15|761.05|771.23|762.13|768.63|759.53|711
1661430900000|2022-08-25 12:35:00|770.16|761.06|771.99|762.89|773.26|764.16|769.85|760.75|685
1661431200000|2022-08-25 12:40:00|771.96|762.86|768.07|758.97|772.37|763.27|767.95|758.85|671
1661431500000|2022-08-25 12:45:00|768.09|758.99|766.87|757.77|769.94|760.84|766.75|757.65|662
1661431800000|2022-08-25 12:50:00|766.86|757.76|767.86|758.76|767.91|758.81|765.95|756.85|638
1661432100000|2022-08-25 12:55:00|767.85|758.75|768.05|758.95|768.25|759.15|766.57|757.47|590
1661432400000|2022-08-25 13:00:00|768|758.9|767.95|758.85|768.75|759.65|766.84|757.74|616
1661432700000|2022-08-25 13:05:00|767.94|758.84|766.86|757.76|769.44|760.34|765.75|756.65|576
1661433000000|2022-08-25 13:10:00|766.8|757.7|767.3|758.2|767.5|758.4|766.15|757.05|557
1661433300000|2022-08-25 13:15:00|767.33|758.23|764.94|755.84|767.35|758.25|764.9|755.8|499
1661433600000|2022-08-25 13:20:00|764.99|755.89|766.71|757.61|766.95|757.85|764.8|755.7|588
1661433900000|2022-08-25 13:25:00|766.74|757.64|766.77|757.67|767.3|758.2|765.17|756.07|608
1661434200000|2022-08-25 13:30:00|766.78|757.68|765.21|756.11|766.91|757.81|764.95|755.85|820
1661434500000|2022-08-25 13:35:00|765.16|756.06|765.98|756.88|766.99|757.89|764.7|755.6|773
1661434800000|2022-08-25 13:40:00|766.01|756.91|764.16|755.06|766.36|757.26|764.12|755.02|707
1661435100000|2022-08-25 13:45:00|764.14|755.04|763.77|754.67|764.9|755.8|761.95|752.85|710
1661435400000|2022-08-25 13:50:00|763.82|754.72|765.5|756.4|766.08|756.98|762.69|753.59|752
1661435700000|2022-08-25 13:55:00|765.44|756.34|767.08|757.98|768.06|758.96|765.4|756.3|760
1661436000000|2022-08-25 14:00:00|767.07|757.97|767.33|758.23|768.85|759.75|767.05|757.95|685
1661436300000|2022-08-25 14:05:00|767.34|758.24|765.43|756.33|767.4|758.3|764.96|755.86|710
1661436600000|2022-08-25 14:10:00|765.41|756.31|765.96|756.86|766.41|757.31|765.21|756.11|663
1661436900000|2022-08-25 14:15:00|766.04|756.94|764.94|755.84|766.46|757.36|764.7|755.6|618
1661437200000|2022-08-25 14:20:00|764.91|755.81|767.8|758.7|767.92|758.82|764.75|755.65|616
1661437500000|2022-08-25 14:25:00|767.87|758.77|766.59|757.49|768.32|759.22|765.89|756.79|623
1661437800000|2022-08-25 14:30:00|766.6|757.5|768.07|758.97|769.21|760.11|766.59|757.49|689
1661438100000|2022-08-25 14:35:00|767.95|758.85|769.95|760.85|770.32|761.22|767.75|758.65|631
1661438400000|2022-08-25 14:40:00|769.9|760.8|770.9|761.8|772.01|762.91|769.78|760.68|609
1661438700000|2022-08-25 14:45:00|770.86|761.76|770.55|761.45|771.95|762.85|769.6|760.5|639
1661439000000|2022-08-25 14:50:00|770.83|761.73|768.8|759.7|770.97|761.87|768.54|759.44|533
1661439300000|2022-08-25 14:55:00|768.82|759.72|766.76|757.66|768.85|759.75|766.08|756.98|631
1661439600000|2022-08-25 15:00:00|766.7|757.6|766.01|756.91|767.15|758.05|765.7|756.6|638
1661439900000|2022-08-25 15:05:00|765.99|756.89|766.36|757.26|766.91|757.81|765.65|756.55|575
1661440200000|2022-08-25 15:10:00|766.35|757.25|765.02|755.92|767.11|758.01|764.8|755.7|553
1661440500000|2022-08-25 15:15:00|764.94|755.84|762.95|753.85|765.22|756.12|762.95|753.85|700
1661440800000|2022-08-25 15:20:00|763.11|754.01|752.67|743.57|763.11|754.01|751.55|742.45|817
1661441100000|2022-08-25 15:25:00|752.66|743.56|752.39|743.29|753.97|744.87|750.05|740.95|788
1661441400000|2022-08-25 15:30:00|752.4|743.3|752.95|743.85|755|745.9|751.7|742.6|800
1661441700000|2022-08-25 15:35:00|752.97|743.87|755.27|746.17|755.46|746.36|752.75|743.65|668
1661442000000|2022-08-25 15:40:00|755.3|746.2|756.95|747.85|758.04|748.94|754.79|745.69|663
1661442300000|2022-08-25 15:45:00|756.9|747.8|758.12|749.02|758.16|749.06|756.3|747.2|647
1661442600000|2022-08-25 15:50:00|758.1|749|757.07|747.97|758.4|749.3|756.35|747.25|521
1661442900000|2022-08-25 15:55:00|757.05|747.95|758.15|749.05|758.2|749.1|756.5|747.4|608
1661443200000|2022-08-25 16:00:00|758.1|749|756.74|747.64|758.16|749.06|755.7|746.6|629
1661443500000|2022-08-25 16:05:00|756.75|747.65|756.85|747.75|758.35|749.25|755.85|746.75|598
1661443800000|2022-08-25 16:10:00|756.99|747.89|753.25|744.15|757.41|748.31|753|743.9|637
1661444100000|2022-08-25 16:15:00|753.2|744.1|758.2|749.1|758.21|749.11|753.17|744.07|677
1661444400000|2022-08-25 16:20:00|758.21|749.11|754.37|745.27|758.36|749.26|754.12|745.02|657
1661444700000|2022-08-25 16:25:00|754.36|745.26|757.4|748.3|757.52|748.42|754.32|745.22|540
1661445000000|2022-08-25 16:30:00|757.45|748.35|757.16|748.06|757.94|748.84|755.85|746.75|581
1661445300000|2022-08-25 16:35:00|757.11|748.01|758.47|749.37|758.56|749.46|756.85|747.75|531
1661445600000|2022-08-25 16:40:00|758.5|749.4|757.55|748.45|758.5|749.4|755.11|746.01|610
1661445900000|2022-08-25 16:45:00|757.65|748.55|753.5|744.4|757.88|748.78|753.2|744.1|694
1661446200000|2022-08-25 16:50:00|753.45|744.35|755.4|746.3|755.52|746.42|753.45|744.35|624
1661446500000|2022-08-25 16:55:00|755.36|746.26|756.4|747.3|756.53|747.43|754.9|745.8|590
1661446800000|2022-08-25 17:00:00|756.42|747.32|756.9|747.8|756.9|747.8|754.33|745.23|669
1661447100000|2022-08-25 17:05:00|756.87|747.77|756.08|746.98|757.65|748.55|755.9|746.8|616
1661447400000|2022-08-25 17:10:00|756.11|747.01|756.4|747.3|756.55|747.45|755.07|745.97|532
1661447700000|2022-08-25 17:15:00|756.5|747.4|758.97|749.87|759.27|750.17|756.25|747.15|583
1661448000000|2022-08-25 17:20:00|758.93|749.83|759.32|750.22|759.4|750.3|758.01|748.91|600
1661448300000|2022-08-25 17:25:00|759.27|750.17|759.75|750.65|760|750.9|758.85|749.75|506
1661448600000|2022-08-25 17:30:00|759.7|750.6|760.14|751.04|760.4|751.3|759.02|749.92|590
1661448900000|2022-08-25 17:35:00|760.15|751.05|761.33|752.23|762.1|753|760.09|750.99|629
1661449200000|2022-08-25 17:40:00|761.35|752.25|761.91|752.81|762.55|753.45|760.94|751.84|512
1661449500000|2022-08-25 17:45:00|761.93|752.83|760.97|751.87|763.14|754.04|760.87|751.77|529
1661449800000|2022-08-25 17:50:00|760.95|751.85|761.12|752.02|761.2|752.1|759.8|750.7|499
1661450100000|2022-08-25 17:55:00|761.08|751.98|761.1|752|761.2|752.1|760.4|751.3|376
1661450400000|2022-08-25 18:00:00|761.06|751.96|759.87|750.77|761.5|752.4|759.8|750.7|512
1661450700000|2022-08-25 18:05:00|759.86|750.76|761.16|752.06|761.3|752.2|759.6|750.5|495
1661451000000|2022-08-25 18:10:00|761.1|752|761.39|752.29|762.27|753.17|760.96|751.86|390
1661451300000|2022-08-25 18:15:00|761.5|752.4|760.37|751.27|761.5|752.4|760.2|751.1|483
1661451600000|2022-08-25 18:20:00|760.35|751.25|760.76|751.66|760.95|751.85|759.7|750.6|466
1661451900000|2022-08-25 18:25:00|760.7|751.6|761.21|752.11|761.4|752.3|760.16|751.06|466
1661452200000|2022-08-25 18:30:00|761.26|752.16|761.41|752.31|761.41|752.31|760.43|751.33|417
1661452500000|2022-08-25 18:35:00|761.36|752.26|759.85|750.75|761.38|752.28|759.72|750.62|361
1661452800000|2022-08-25 18:40:00|759.83|750.73|759.41|750.31|760.57|751.47|759.18|750.08|420
1661453100000|2022-08-25 18:45:00|759.4|750.3|758.4|749.3|759.42|750.32|757.6|748.5|496
1661453400000|2022-08-25 18:50:00|758.45|749.35|758.07|748.97|758.99|749.89|757.87|748.77|383
1661453700000|2022-08-25 18:55:00|758.08|748.98|759.26|750.16|759.27|750.17|758|748.9|381
1661454000000|2022-08-25 19:00:00|759.25|750.15|760.42|751.32|760.45|751.35|759.05|749.95|412
1661454300000|2022-08-25 19:05:00|760.47|751.37|759.02|749.92|760.55|751.45|758.95|749.85|495
1661454600000|2022-08-25 19:10:00|759.03|749.93|760.56|751.46|760.62|751.52|758.82|749.72|401
1661454900000|2022-08-25 19:15:00|760.58|751.48|760.43|751.33|761.1|752|758.93|749.83|416
1661455200000|2022-08-25 19:20:00|760.5|751.4|762.14|753.04|762.91|753.81|760.43|751.33|499
1661455500000|2022-08-25 19:25:00|762.18|753.08|762.12|753.02|762.9|753.8|761.65|752.55|420
1661455800000|2022-08-25 19:30:00|762.14|753.04|761.87|752.77|762.39|753.29|761.26|752.16|383
1661456100000|2022-08-25 19:35:00|761.91|752.81|761.63|752.53|762.3|753.2|761.35|752.25|424
1661456400000|2022-08-25 19:40:00|761.64|752.54|762.9|753.8|763.09|753.99|761.63|752.53|502
1661456700000|2022-08-25 19:45:00|762.88|753.78|762.31|753.21|762.95|753.85|762|752.9|474
1661457000000|2022-08-25 19:50:00|762.35|753.25|762.5|753.4|762.93|753.83|760.85|751.75|474
1661457300000|2022-08-25 19:55:00|762.47|753.37|763.5|754.4|764.02|754.92|762.25|753.15|495
1661457600000|2022-08-25 20:00:00|763.52|754.42|762.92|753.82|763.8|754.7|762.28|753.18|430
1661457900000|2022-08-25 20:05:00|762.87|753.77|762.37|753.27|763.68|754.58|762.15|753.05|291
1661458200000|2022-08-25 20:10:00|762.35|753.25|762.55|753.45|763.43|754.33|761.95|752.85|406
1661458500000|2022-08-25 20:15:00|762.57|753.47|763.14|754.04|763.35|754.25|762.44|753.34|432
1661458800000|2022-08-25 20:20:00|763.16|754.06|762.01|752.91|763.23|754.13|761.8|752.7|397
1661459100000|2022-08-25 20:25:00|762.03|752.93|762.61|753.51|762.63|753.53|761.9|752.8|393
1661459400000|2022-08-25 20:30:00|762.58|753.48|762.41|753.31|762.7|753.6|761.9|752.8|346
1661459700000|2022-08-25 20:35:00|762.42|753.32|763.16|754.06|763.22|754.12|762.35|753.25|481
1661460000000|2022-08-25 20:40:00|763.14|754.04|764.99|755.89|765.27|756.17|763.1|754|494
1661460300000|2022-08-25 20:45:00|765.01|755.91|766.51|757.41|766.82|757.72|765|755.9|507
1661460600000|2022-08-25 20:50:00|766.5|757.4|766.46|757.36|766.6|757.5|765.9|756.8|376
1661460900000|2022-08-25 20:55:00|766.45|757.35|766.55|757.45|767.12|758.02|765.95|756.85|400
1661461200000|2022-08-25 21:00:00|766.54|757.44|767.91|758.81|767.92|758.82|766.49|757.39|139
1661461500000|2022-08-25 21:05:00|767.92|758.82|767.17|758.07|769.04|759.94|767.17|758.07|209
1661461800000|2022-08-25 21:10:00|767.19|758.09|767.29|758.19|767.43|758.33|766.85|757.75|328
1661462100000|2022-08-25 21:15:00|767.3|758.2|766.86|757.76|767.3|758.2|766.73|757.63|388
1661462400000|2022-08-25 21:20:00|766.85|757.75|767.55|758.45|767.61|758.51|766.25|757.15|230
1661462700000|2022-08-25 21:25:00|767.45|758.35|767.27|758.17|767.62|758.52|766.7|757.6|190
1661463000000|2022-08-25 21:30:00|767.25|758.15|766.94|757.84|767.45|758.35|766.8|757.7|162
1661463300000|2022-08-25 21:35:00|766.92|757.82|764.85|755.75|766.92|757.82|764.7|755.6|269
1661463600000|2022-08-25 21:40:00|764.89|755.79|765|755.9|765|755.9|764.63|755.53|154
1661463900000|2022-08-25 21:45:00|764.96|755.86|765.07|755.97|765.5|756.4|764.85|755.75|167
1661464200000|2022-08-25 21:50:00|765.01|755.91|763.35|754.25|765.07|755.97|763.27|754.17|242
1661464500000|2022-08-25 21:55:00|763.36|754.26|764.72|755.62|764.77|755.67|763.35|754.25|250
1661464800000|2022-08-25 22:00:00|764.77|755.67|765.21|756.11|766.15|757.05|764.29|755.19|324
1661465100000|2022-08-25 22:05:00|765.05|755.95|765.56|756.46|765.56|756.46|763.1|754|318
1661465400000|2022-08-25 22:10:00|765.55|756.45|765.21|756.11|766.11|757.01|764.63|755.53|272
1661465700000|2022-08-25 22:15:00|765.16|756.06|765.28|756.18|766.13|757.03|764.95|755.85|254
1661466000000|2022-08-25 22:20:00|765.41|756.31|765.11|756.01|765.5|756.4|764.27|755.17|381
1661466300000|2022-08-25 22:25:00|765.16|756.06|764.86|755.76|765.38|756.28|764.1|755|247
1661466600000|2022-08-25 22:30:00|764.85|755.75|765.15|756.05|765.25|756.15|764.55|755.45|238
1661466900000|2022-08-25 22:35:00|765.13|756.03|764.28|755.18|765.89|756.79|764.09|754.99|286
1661467200000|2022-08-25 22:40:00|764.29|755.19|764.42|755.32|765.54|756.44|764.27|755.17|244
1661467500000|2022-08-25 22:45:00|764.45|755.35|763.9|754.8|765.49|756.39|763.88|754.78|342
1661467800000|2022-08-25 22:50:00|763.88|754.78|761.5|752.4|763.89|754.79|760.2|751.1|572
1661468100000|2022-08-25 22:55:00|761.48|752.38|760.27|751.17|762.44|753.34|759.85|750.75|316
1661468400000|2022-08-25 23:00:00|760.25|751.15|759.04|749.94|761.01|751.91|756.46|747.36|584
1661468700000|2022-08-25 23:05:00|759.05|749.95|758.8|749.7|760.4|751.3|758.76|749.66|519
1661469000000|2022-08-25 23:10:00|758.77|749.67|760.05|750.95|760.07|750.97|758.6|749.5|480
1661469300000|2022-08-25 23:15:00|760.04|750.94|761.93|752.83|762.45|753.35|759.14|750.04|507
1661469600000|2022-08-25 23:20:00|761.92|752.82|762.93|753.83|763.02|753.92|761.88|752.78|494
1661469900000|2022-08-25 23:25:00|762.98|753.88|763.89|754.79|764.12|755.02|762.91|753.81|419
1661470200000|2022-08-25 23:30:00|763.88|754.78|763.89|754.79|764.23|755.13|763.55|754.45|304
1661470500000|2022-08-25 23:35:00|763.88|754.78|763.24|754.14|764.16|755.06|763.19|754.09|399
1661470800000|2022-08-25 23:40:00|763.21|754.11|763.42|754.32|764.1|755|762.91|753.81|418
1661471100000|2022-08-25 23:45:00|763.45|754.35|765.07|755.97|765.55|756.45|763.34|754.24|396
1661471400000|2022-08-25 23:50:00|764.95|755.85|762.35|753.25|764.96|755.86|762.25|753.15|398
1661471700000|2022-08-25 23:55:00|762.33|753.23|762.8|753.7|763.47|754.37|762.33|753.23|294
1661472000000|2022-08-26 00:00:00|762.6|753.5|760.65|751.55|762.76|753.66|760.11|751.01|564
1661472300000|2022-08-26 00:05:00|760.63|751.53|751.94|742.84|761.45|752.35|751.8|742.7|714
1661472600000|2022-08-26 00:10:00|751.84|742.74|755.2|746.1|755.3|746.2|751.37|742.27|644
1661472900000|2022-08-26 00:15:00|755.22|746.12|754.78|745.68|756.64|747.54|753.43|744.33|606
1661473200000|2022-08-26 00:20:00|754.79|745.69|758.86|749.76|759.02|749.92|754.75|745.65|628
1661473500000|2022-08-26 00:25:00|759.03|749.93|759.63|750.53|761.28|752.18|758.95|749.85|589
1661473800000|2022-08-26 00:30:00|759.64|750.54|761.31|752.21|762.25|753.15|758.67|749.57|544
1661474100000|2022-08-26 00:35:00|761.28|752.18|760.23|751.13|762.75|753.65|760.2|751.1|466
1661474400000|2022-08-26 00:40:00|760.2|751.1|759.52|750.42|761.16|752.06|759.25|750.15|496
1661474700000|2022-08-26 00:45:00|759.6|750.5|754.38|745.28|759.94|750.84|754.19|745.09|585
1661475000000|2022-08-26 00:50:00|754.37|745.27|752.9|743.8|755.08|745.98|751.42|742.32|607
1661475300000|2022-08-26 00:55:00|752.86|743.76|754.35|745.25|754.54|745.44|752.75|743.65|686
1661475600000|2022-08-26 01:00:00|754.27|745.17|755.81|746.71|756.45|747.35|753.38|744.28|689
1661475900000|2022-08-26 01:05:00|755.76|746.66|756.44|747.34|756.48|747.38|755.39|746.29|465
1661476200000|2022-08-26 01:10:00|756.45|747.35|757.4|748.3|757.45|748.35|756.15|747.05|403
1661476500000|2022-08-26 01:15:00|757.42|748.32|758.42|749.32|758.42|749.32|756.83|747.73|477
1661476800000|2022-08-26 01:20:00|758.43|749.33|755.84|746.74|759.09|749.99|755.8|746.7|500
1661477100000|2022-08-26 01:25:00|755.81|746.71|756.4|747.3|757.07|747.97|753.83|744.73|532
1661477400000|2022-08-26 01:30:00|756.42|747.32|755.27|746.17|756.63|747.53|755.04|745.94|450
1661477700000|2022-08-26 01:35:00|755.28|746.18|755.76|746.66|756.54|747.44|755.2|746.1|460
1661478000000|2022-08-26 01:40:00|755.77|746.67|755.6|746.5|755.96|746.86|754.75|745.65|375
1661478300000|2022-08-26 01:45:00|755.55|746.45|756.12|747.02|756.93|747.83|755.15|746.05|431
1661478600000|2022-08-26 01:50:00|756.09|746.99|757.05|747.95|757.22|748.12|755.85|746.75|479
1661478900000|2022-08-26 01:55:00|757.03|747.93|756.94|747.84|757.29|748.19|756.7|747.6|442
1661479200000|2022-08-26 02:00:00|756.85|747.75|757.3|748.2|757.55|748.45|756.8|747.7|454
1661479500000|2022-08-26 02:05:00|757.25|748.15|758.32|749.22|758.52|749.42|757|747.9|550
1661479800000|2022-08-26 02:10:00|758.12|749.02|758.1|749|758.26|749.16|756.75|747.65|492
1661480100000|2022-08-26 02:15:00|758.07|748.97|760.02|750.92|760.22|751.12|757.95|748.85|379
1661480400000|2022-08-26 02:20:00|760.01|750.91|760.13|751.03|761.35|752.25|759.75|750.65|433
1661480700000|2022-08-26 02:25:00|760.05|750.95|760.85|751.75|761.03|751.93|759.65|750.55|353
1661481000000|2022-08-26 02:30:00|760.99|751.89|759.45|750.35|760.99|751.89|758.95|749.85|390
1661481300000|2022-08-26 02:35:00|759.35|750.25|759.3|750.2|760.3|751.2|759.01|749.91|341
1661481600000|2022-08-26 02:40:00|759.26|750.16|759.01|749.91|760.27|751.17|758.95|749.85|468
1661481900000|2022-08-26 02:45:00|759|749.9|758.55|749.45|759.09|749.99|757.86|748.76|359
1661482200000|2022-08-26 02:50:00|758.5|749.4|758.85|749.75|759.37|750.27|758.22|749.12|255
1661482500000|2022-08-26 02:55:00|758.9|749.8|761.35|752.25|761.35|752.25|758.9|749.8|432
1661482800000|2022-08-26 03:00:00|761.36|752.26|759.91|750.81|761.47|752.37|759.12|750.02|413
1661483100000|2022-08-26 03:05:00|759.89|750.79|759.92|750.82|762.09|752.99|759.8|750.7|400
1661483400000|2022-08-26 03:10:00|759.89|750.79|760.41|751.31|760.6|751.5|759.05|749.95|439
1661483700000|2022-08-26 03:15:00|760.43|751.33|759.81|750.71|760.55|751.45|759.42|750.32|326
1661484000000|2022-08-26 03:20:00|759.98|750.88|760.4|751.3|761.58|752.48|759.78|750.68|414
1661484300000|2022-08-26 03:25:00|760.42|751.32|761.3|752.2|761.65|752.55|760.3|751.2|347
1661484600000|2022-08-26 03:30:00|761.33|752.23|761.35|752.25|761.46|752.36|760.45|751.35|364
1661484900000|2022-08-26 03:35:00|761.31|752.21|761.35|752.25|761.45|752.35|760.9|751.8|365
1661485200000|2022-08-26 03:40:00|761.3|752.2|760.26|751.16|761.46|752.36|760.03|750.93|319
1661485500000|2022-08-26 03:45:00|760.28|751.18|760.4|751.3|761.27|752.17|760.2|751.1|396
1661485800000|2022-08-26 03:50:00|760.3|751.2|761.19|752.09|761.42|752.32|759.7|750.6|315
1661486100000|2022-08-26 03:55:00|761.14|752.04|760.14|751.04|761.79|752.69|760.1|751|404
1661486400000|2022-08-26 04:00:00|760.25|751.15|759.8|750.7|760.4|751.3|759.8|750.7|285
1661486700000|2022-08-26 04:05:00|759.85|750.75|761.45|752.35|761.56|752.46|759.8|750.7|342
1661487000000|2022-08-26 04:10:00|761.47|752.37|760.26|751.16|761.5|752.4|759.9|750.8|415
1661487300000|2022-08-26 04:15:00|760.28|751.18|759.86|750.76|760.52|751.42|759.7|750.6|300
1661487600000|2022-08-26 04:20:00|759.94|750.84|760.2|751.1|760.4|751.3|759.15|750.05|446
1661487900000|2022-08-26 04:25:00|760.21|751.11|757.25|748.15|760.27|751.17|757.1|748|431
1661488200000|2022-08-26 04:30:00|757.31|748.21|759.02|749.92|759.11|750.01|757.26|748.16|485
1661488500000|2022-08-26 04:35:00|758.89|749.79|757.89|748.79|759.07|749.97|757.58|748.48|489
1661488800000|2022-08-26 04:40:00|757.91|748.81|757.3|748.2|758.91|749.81|756.95|747.85|469
1661489100000|2022-08-26 04:45:00|757.22|748.12|759.98|750.88|760.1|751|757.04|747.94|520
1661489400000|2022-08-26 04:50:00|759.96|750.86|758.07|748.97|760|750.9|757.75|748.65|350
1661489700000|2022-08-26 04:55:00|758.05|748.95|758.07|748.97|759.3|750.2|757.8|748.7|394
1661490000000|2022-08-26 05:00:00|758|748.9|756.86|747.76|758.65|749.55|756.7|747.6|417
1661490300000|2022-08-26 05:05:00|756.87|747.77|756.01|746.91|758.46|749.36|755.9|746.8|529
1661490600000|2022-08-26 05:10:00|756.05|746.95|754.18|745.08|756.09|746.99|753.6|744.5|645
1661490900000|2022-08-26 05:15:00|754.16|745.06|755.85|746.75|757.02|747.92|754.08|744.98|558
1661491200000|2022-08-26 05:20:00|755.84|746.74|750.95|741.85|756.35|747.25|750.95|741.85|540
1661491500000|2022-08-26 05:25:00|750.85|741.75|744.82|735.72|751.01|741.91|742.65|733.55|833
1661491800000|2022-08-26 05:30:00|744.84|735.74|746.3|737.2|747.05|737.95|744.11|735.01|751
1661492100000|2022-08-26 05:35:00|746.33|737.23|746.4|737.3|747.45|738.35|745.95|736.85|581
1661492400000|2022-08-26 05:40:00|746.36|737.26|747.25|738.15|747.4|738.3|746.05|736.95|457
1661492700000|2022-08-26 05:45:00|747.2|738.1|747.68|738.58|747.7|738.6|746.5|737.4|602
1661493000000|2022-08-26 05:50:00|747.7|738.6|749.15|740.05|750.56|741.46|747.35|738.25|596
1661493300000|2022-08-26 05:55:00|749.05|739.95|748|738.9|749.47|740.37|747.65|738.55|489
1661493600000|2022-08-26 06:00:00|747.95|738.85|749.01|739.91|749.49|740.39|747.03|737.93|578
1661493900000|2022-08-26 06:05:00|748.98|739.88|748.32|739.22|749.13|740.03|746.95|737.85|588
1661494200000|2022-08-26 06:10:00|748.29|739.19|750.88|741.78|750.97|741.87|748.29|739.19|465
1661494500000|2022-08-26 06:15:00|750.91|741.81|750.86|741.76|751.16|742.06|749.79|740.69|423
1661494800000|2022-08-26 06:20:00|750.9|741.8|750.3|741.2|751.6|742.5|750.3|741.2|402
1661495100000|2022-08-26 06:25:00|750.35|741.25|752.09|742.99|752.44|743.34|750.3|741.2|533
1661495400000|2022-08-26 06:30:00|752.04|742.94|752.27|743.17|752.94|743.84|751.8|742.7|427
1661495700000|2022-08-26 06:35:00|752.29|743.19|751.3|742.2|752.34|743.24|750.34|741.24|490
1661496000000|2022-08-26 06:40:00|751.25|742.15|749.91|740.81|751.3|742.2|748.17|739.07|474
1661496300000|2022-08-26 06:45:00|749.75|740.65|750.01|740.91|750.4|741.3|749.41|740.31|442
1661496600000|2022-08-26 06:50:00|749.99|740.89|747.98|738.88|750.08|740.98|747.79|738.69|506
1661496900000|2022-08-26 06:55:00|747.85|738.75|748.31|739.21|749.32|740.22|747.75|738.65|468
1661497200000|2022-08-26 07:00:00|748.26|739.16|747.06|737.96|749.11|740.01|746.65|737.55|648
1661497500000|2022-08-26 07:05:00|747.03|737.93|742.76|733.66|747.11|738.01|741.26|732.16|662
1661497800000|2022-08-26 07:10:00|742.75|733.65|743.9|734.8|743.98|734.88|741.6|732.5|614
1661498100000|2022-08-26 07:15:00|743.88|734.78|746.04|736.94|746.06|736.96|742.74|733.64|676
1661498400000|2022-08-26 07:20:00|746.08|736.98|745.9|736.8|746.25|737.15|744.7|735.6|502
1661498700000|2022-08-26 07:25:00|745.97|736.87|746.78|737.68|747.9|738.8|745.97|736.87|535
1661499000000|2022-08-26 07:30:00|746.75|737.65|747.96|738.86|748.01|738.91|746.57|737.47|583
1661499300000|2022-08-26 07:35:00|747.95|738.85|746.48|737.38|747.96|738.86|746.37|737.27|475
1661499600000|2022-08-26 07:40:00|746.5|737.4|746.27|737.17|746.83|737.73|745.27|736.17|493
1661499900000|2022-08-26 07:45:00|746.3|737.2|746.58|737.48|747.03|737.93|745.65|736.55|477
1661500200000|2022-08-26 07:50:00|746.59|737.49|747.36|738.26|747.69|738.59|746.21|737.11|400
1661500500000|2022-08-26 07:55:00|747.35|738.25|748.89|739.79|748.99|739.89|746.95|737.85|441
1661500800000|2022-08-26 08:00:00|748.9|739.8|748.9|739.8|749|739.9|746.96|737.86|504
1661501100000|2022-08-26 08:05:00|748.92|739.82|748|738.9|749.3|740.2|747.75|738.65|451
1661501400000|2022-08-26 08:10:00|747.98|738.88|748.29|739.19|749.04|739.94|747.7|738.6|418
1661501700000|2022-08-26 08:15:00|748.32|739.22|750.05|740.95|750.1|741|748.12|739.02|444
1661502000000|2022-08-26 08:20:00|750.04|740.94|749.16|740.06|750.5|741.4|749|739.9|423
1661502300000|2022-08-26 08:25:00|749.19|740.09|746.93|737.83|749.23|740.13|746.7|737.6|388
1661502600000|2022-08-26 08:30:00|746.95|737.85|748.13|739.03|748.25|739.15|745.54|736.44|528
1661502900000|2022-08-26 08:35:00|748.14|739.04|746.4|737.3|748.2|739.1|745.99|736.89|483
1661503200000|2022-08-26 08:40:00|746.39|737.29|747.68|738.58|747.76|738.66|746.14|737.04|419
1661503500000|2022-08-26 08:45:00|747.67|738.57|748.58|739.48|752.33|743.23|747.67|738.57|603
1661503800000|2022-08-26 08:50:00|748.6|739.5|748.8|739.7|750.34|741.24|748.16|739.06|536
1661504100000|2022-08-26 08:55:00|748.75|739.65|748.1|739|749.05|739.95|747.06|737.96|333
1661504400000|2022-08-26 09:00:00|748.15|739.05|749.17|740.07|749.41|740.31|747.8|738.7|369
1661504700000|2022-08-26 09:05:00|749.19|740.09|750.35|741.25|750.35|741.25|748.23|739.13|489
1661505000000|2022-08-26 09:10:00|750.34|741.24|751.73|742.63|754.33|745.23|750.01|740.91|589
1661505300000|2022-08-26 09:15:00|751.89|742.79|750.42|741.32|751.89|742.79|749.9|740.8|445
1661505600000|2022-08-26 09:20:00|750.45|741.35|752.03|742.93|752.36|743.26|749.87|740.77|446
1661505900000|2022-08-26 09:25:00|752.05|742.95|753.32|744.22|753.35|744.25|751.7|742.6|472
1661506200000|2022-08-26 09:30:00|753.37|744.27|752.64|743.54|753.84|744.74|750.97|741.87|395
1661506500000|2022-08-26 09:35:00|752.62|743.52|752.19|743.09|753.25|744.15|751.6|742.5|382
1661506800000|2022-08-26 09:40:00|752.06|742.96|751.83|742.73|752.19|743.09|751.4|742.3|147
1661507100000|2022-08-26 09:45:00|751.84|742.74|749.65|740.55|752|742.9|749.5|740.4|409
1661507400000|2022-08-26 09:50:00|749.7|740.6|750.09|740.99|751.02|741.92|749.63|740.53|421
1661507700000|2022-08-26 09:55:00|750.12|741.02|751.28|742.18|751.3|742.2|748.74|739.64|429
1661508000000|2022-08-26 10:00:00|751.23|742.13|751.05|741.95|751.45|742.35|749.55|740.45|480
1661508300000|2022-08-26 10:05:00|750.92|741.82|750.63|741.53|751.2|742.1|750.15|741.05|391
1661508600000|2022-08-26 10:10:00|750.68|741.58|749.88|740.78|750.89|741.79|749.63|740.53|357
1661508900000|2022-08-26 10:15:00|749.85|740.75|750.95|741.85|751.15|742.05|748.59|739.49|442
1661509200000|2022-08-26 10:20:00|750.91|741.81|751.13|742.03|751.25|742.15|749.5|740.4|306
1661509500000|2022-08-26 10:25:00|751.1|742|748.85|739.75|751.19|742.09|748.79|739.69|440
1661509800000|2022-08-26 10:30:00|748.84|739.74|750.1|741|750.1|741|748.4|739.3|425
1661510100000|2022-08-26 10:35:00|750.05|740.95|747.16|738.06|750.05|740.95|745.34|736.24|543
1661510400000|2022-08-26 10:40:00|747.2|738.1|748.28|739.18|749.15|740.05|746.1|737|567
1661510700000|2022-08-26 10:45:00|748.4|739.3|746.75|737.65|748.4|739.3|745.21|736.11|496
1661511000000|2022-08-26 10:50:00|746.7|737.6|748.29|739.19|748.35|739.25|745.86|736.76|417
1661511300000|2022-08-26 10:55:00|748.49|739.39|746.11|737.01|748.83|739.73|746.03|736.93|417
1661511600000|2022-08-26 11:00:00|746.23|737.13|744.8|735.7|747.87|738.77|744.6|735.5|520
1661511900000|2022-08-26 11:05:00|744.82|735.72|737.49|728.39|744.99|735.89|734.74|725.64|851
1661512200000|2022-08-26 11:10:00|737.37|728.27|736.31|727.21|738.1|729|734.83|725.73|806
1661512500000|2022-08-26 11:15:00|736.32|727.22|736.3|727.2|738.3|729.2|735.55|726.45|684
1661512800000|2022-08-26 11:20:00|736.21|727.11|738|728.9|739|729.9|735.99|726.89|659
1661513100000|2022-08-26 11:25:00|737.95|728.85|739.15|730.05|739.25|730.15|736.75|727.65|648
1661513400000|2022-08-26 11:30:00|739.1|730|738.18|729.08|739.1|730|737.77|728.67|578
1661513700000|2022-08-26 11:35:00|738.19|729.09|739.26|730.16|739.69|730.59|737.26|728.16|580
1661514000000|2022-08-26 11:40:00|739.1|730|739.43|730.33|740.15|731.05|738.85|729.75|456
1661514300000|2022-08-26 11:45:00|739.32|730.22|739.94|730.84|740.2|731.1|738.75|729.65|509
1661514600000|2022-08-26 11:50:00|739.99|730.89|741.31|732.21|741.5|732.4|739.86|730.76|554
1661514900000|2022-08-26 11:55:00|741.32|732.22|742.64|733.54|742.73|733.63|740.89|731.79|569
1661515200000|2022-08-26 12:00:00|742.61|733.51|739.7|730.6|742.85|733.75|739.11|730.01|555
1661515500000|2022-08-26 12:05:00|739.74|730.64|740.9|731.8|741.15|732.05|739.74|730.64|374
1661515800000|2022-08-26 12:10:00|740.97|731.87|741.86|732.76|741.9|732.8|739.87|730.77|362
1661516100000|2022-08-26 12:15:00|741.81|732.71|743.34|734.24|743.45|734.35|741.55|732.45|664
1661516400000|2022-08-26 12:20:00|743.39|734.29|741.94|732.84|743.68|734.58|741.72|732.62|545
1661516700000|2022-08-26 12:25:00|741.93|732.83|744.85|735.75|744.87|735.77|741.56|732.46|620
1661517000000|2022-08-26 12:30:00|744.8|735.7|756.58|747.48|756.58|747.48|743.75|734.65|956
1661517300000|2022-08-26 12:35:00|756.95|747.85|757.97|748.87|759.05|749.95|754.05|744.95|895
1661517600000|2022-08-26 12:40:00|757.92|748.82|757.17|748.07|760.15|751.05|756.16|747.06|815
1661517900000|2022-08-26 12:45:00|757.18|748.08|759.79|750.69|760.4|751.3|756.85|747.75|733
1661518200000|2022-08-26 12:50:00|759.76|750.66|760.07|750.97|760.45|751.35|758.07|748.97|709
1661518500000|2022-08-26 12:55:00|760.15|751.05|764.43|755.33|765.36|756.26|759.7|750.6|870
1661518800000|2022-08-26 13:00:00|764.44|755.34|770.23|761.13|772.55|763.45|764.23|755.13|964
1661519100000|2022-08-26 13:05:00|770.25|761.15|766.87|757.77|770.67|761.57|764.75|755.65|925
1661519400000|2022-08-26 13:10:00|766.88|757.78|766.36|757.26|767.27|758.17|765.05|755.95|696
1661519700000|2022-08-26 13:15:00|766.33|757.23|766.74|757.64|768.39|759.29|764.13|755.03|748
1661520000000|2022-08-26 13:20:00|766.78|757.68|766.04|756.94|766.98|757.88|763.75|754.65|730
1661520300000|2022-08-26 13:25:00|766.08|756.98|764.87|755.77|766.15|757.05|764.15|755.05|770
1661520600000|2022-08-26 13:30:00|764.84|755.74|762.97|753.87|765.14|756.04|761.61|752.51|791
1661520900000|2022-08-26 13:35:00|762.99|753.89|761.2|752.1|763.24|754.14|760.14|751.04|350
1661521200000|2022-08-26 13:40:00|761.11|752.01|762.3|753.2|763.2|754.1|760.25|751.15|448
1661521500000|2022-08-26 13:45:00|762.2|753.1|759.85|750.75|762.2|753.1|759.72|750.62|768
1661521800000|2022-08-26 13:50:00|759.86|750.76|759.07|749.97|759.94|750.84|757|747.9|749
1661522100000|2022-08-26 13:55:00|759.13|750.03|763.16|754.06|765.15|756.05|758.87|749.77|777
1661522400000|2022-08-26 14:00:00|763|753.9|754.42|745.32|763.66|754.56|748.96|739.86|642
1661522700000|2022-08-26 14:05:00|754.32|745.22|767.1|758|767.1|758|754.12|745.02|493
1661523000000|2022-08-26 14:10:00|767.15|758.05|762.97|753.87|768.14|759.04|761.17|752.07|531
1661523300000|2022-08-26 14:15:00|762.95|753.85|761.1|752|763.08|753.98|756.45|747.35|435
1661523600000|2022-08-26 14:20:00|761.15|752.05|754.55|745.45|761.15|752.05|754.25|745.15|403
1661523900000|2022-08-26 14:25:00|754.59|745.49|752.25|743.15|755.65|746.55|750.81|741.71|450
1661524200000|2022-08-26 14:30:00|752.15|743.05|749.65|740.55|752.21|743.11|748.35|739.25|405
1661524500000|2022-08-26 14:35:00|749.51|740.41|744.15|735.05|750.47|741.37|742.4|733.3|428
1661524800000|2022-08-26 14:40:00|744.14|735.04|744.06|734.96|746.95|737.85|743.03|733.93|282
1661525100000|2022-08-26 14:45:00|744.05|734.95|746.95|737.85|746.95|737.85|743.01|733.91|355
1661525400000|2022-08-26 14:50:00|747.02|737.92|744.08|734.98|747.84|738.74|743.72|734.62|279
1661525700000|2022-08-26 14:55:00|743.99|734.89|741.24|732.14|744.16|735.06|740.95|731.85|319
1661526000000|2022-08-26 15:00:00|741.21|732.11|726.35|717.25|741.21|732.11|726.35|717.25|487
1661526300000|2022-08-26 15:05:00|726.3|717.2|732.3|723.2|734.27|725.17|726.3|717.2|400
1661526600000|2022-08-26 15:10:00|732.17|723.07|728.1|719|732.21|723.11|727.82|718.72|384
1661526900000|2022-08-26 15:15:00|728.05|718.95|721.27|712.17|728.15|719.05|720.7|711.6|517
1661527200000|2022-08-26 15:20:00|721.18|712.08|725.14|716.04|726|716.9|717.86|708.76|402
1661527500000|2022-08-26 15:25:00|725|715.9|723.8|714.7|725.83|716.73|722.73|713.63|267
1661527800000|2022-08-26 15:30:00|723.86|714.76|725.4|716.3|725.72|716.62|723.4|714.3|245
1661528100000|2022-08-26 15:35:00|725.35|716.25|723.94|714.84|726.63|717.53|722.97|713.87|277
1661528400000|2022-08-26 15:40:00|723.91|714.81|721.91|712.81|724.05|714.95|720.79|711.69|255
1661528700000|2022-08-26 15:45:00|721.97|712.87|722.93|713.83|723.84|714.74|721.15|712.05|231
1661529000000|2022-08-26 15:50:00|723|713.9|724.97|715.87|725.36|716.26|722.68|713.58|206
1661529300000|2022-08-26 15:55:00|724.98|715.88|724.11|715.01|725.21|716.11|723.76|714.66|145
1661529600000|2022-08-26 16:00:00|724.12|715.02|721.8|712.7|724.92|715.82|721.16|712.06|252
1661529900000|2022-08-26 16:05:00|721.78|712.68|723.25|714.15|723.41|714.31|721.78|712.68|199
1661530200000|2022-08-26 16:10:00|723.26|714.16|723.87|714.77|724.02|714.92|722.22|713.12|214
1661530500000|2022-08-26 16:15:00|723.9|714.8|720.92|711.82|724.05|714.95|719.69|710.59|251
1661530800000|2022-08-26 16:20:00|720.98|711.88|718.83|709.73|720.98|711.88|716.05|706.95|334
1661531100000|2022-08-26 16:25:00|718.86|709.76|714.99|705.89|718.86|709.76|712.97|703.87|330
1661531400000|2022-08-26 16:30:00|714.98|705.88|717.35|708.25|717.39|708.29|714.1|705|287
1661531700000|2022-08-26 16:35:00|717.25|708.15|716.19|707.09|718.22|709.12|716.18|707.08|249
1661532000000|2022-08-26 16:40:00|716.09|706.99|718.21|709.11|719.1|710|716|706.9|245
1661532300000|2022-08-26 16:45:00|718.1|709|719.16|710.06|719.16|710.06|717.85|708.75|164
1661532600000|2022-08-26 16:50:00|719.17|710.07|719.87|710.77|720.41|711.31|718.13|709.03|189
1661532900000|2022-08-26 16:55:00|719.86|710.76|720.06|710.96|720.33|711.23|718.99|709.89|212
1661533200000|2022-08-26 17:00:00|720|710.9|720.05|710.95|721.01|711.91|719.2|710.1|211
1661533500000|2022-08-26 17:05:00|720.04|710.94|720.33|711.23|720.52|711.42|719.85|710.75|170
1661533800000|2022-08-26 17:10:00|720.36|711.26|718.3|709.2|720.36|711.26|717.35|708.25|173
1661534100000|2022-08-26 17:15:00|718.2|709.1|717.17|708.07|719.23|710.13|716.83|707.73|173
1661534400000|2022-08-26 17:20:00|717.13|708.03|718.84|709.74|718.97|709.87|716.97|707.87|140
1661534700000|2022-08-26 17:25:00|718.89|709.79|718.86|709.76|720.27|711.17|718.83|709.73|248
1661535000000|2022-08-26 17:30:00|718.78|709.68|718.41|709.31|719.02|709.92|717.18|708.08|123
1661535300000|2022-08-26 17:35:00|718.46|709.36|717.02|707.92|719.41|710.31|716.95|707.85|153
1661535600000|2022-08-26 17:40:00|717.03|707.93|717.23|708.13|717.36|708.26|716.19|707.09|139
1661535900000|2022-08-26 17:45:00|717.12|708.02|716.84|707.74|718.37|709.27|716.78|707.68|125
1661536200000|2022-08-26 17:50:00|716.86|707.76|716.09|706.99|716.94|707.84|714.01|704.91|236
1661536500000|2022-08-26 17:55:00|716.1|707|714.92|705.82|716.86|707.76|714.38|705.28|201
1661536800000|2022-08-26 18:00:00|714.91|705.81|710.88|701.78|715.38|706.28|710.1|701|251
1661537100000|2022-08-26 18:05:00|710.55|701.45|709|699.9|711.88|702.78|707.12|698.02|431
1661537400000|2022-08-26 18:10:00|709.02|699.92|712.14|703.04|712.19|703.09|708.87|699.77|329
1661537700000|2022-08-26 18:15:00|712.11|703.01|710|700.9|712.25|703.15|708.58|699.48|269
1661538000000|2022-08-26 18:20:00|709.99|700.89|709.85|700.75|711.15|702.05|708.85|699.75|235
1661538300000|2022-08-26 18:25:00|709.84|700.74|708.5|699.4|710.29|701.19|707.16|698.06|214
1661538600000|2022-08-26 18:30:00|708.45|699.35|710.78|701.68|710.89|701.79|708.1|699|283
1661538900000|2022-08-26 18:35:00|710.85|701.75|712.3|703.2|712.81|703.71|710.43|701.33|212
1661539200000|2022-08-26 18:40:00|712.34|703.24|715.96|706.86|716.15|707.05|711.97|702.87|232
1661539500000|2022-08-26 18:45:00|715.85|706.75|714.25|705.15|716.34|707.24|713.79|704.69|249
1661539800000|2022-08-26 18:50:00|714.21|705.11|714.03|704.93|714.97|705.87|713.2|704.1|149
1661540100000|2022-08-26 18:55:00|714.06|704.96|714.24|705.14|715.07|705.97|713.7|704.6|133
1661540400000|2022-08-26 19:00:00|714.2|705.1|714.23|705.13|715.21|706.11|713.84|704.74|164
1661540700000|2022-08-26 19:05:00|714.27|705.17|712.79|703.69|714.95|705.85|711.76|702.66|169
1661541000000|2022-08-26 19:10:00|712.84|703.74|714.31|705.21|714.31|705.21|712.78|703.68|108
1661541300000|2022-08-26 19:15:00|714.3|705.2|714.86|705.76|715.96|706.86|713.88|704.78|181
1661541600000|2022-08-26 19:20:00|714.93|705.83|714.21|705.11|715.04|705.94|712.85|703.75|130
1661541900000|2022-08-26 19:25:00|714.2|705.1|713.88|704.78|715.21|706.11|713.86|704.76|100
1661542200000|2022-08-26 19:30:00|713.94|704.84|713.84|704.74|714.88|705.78|713.68|704.58|115
1661542500000|2022-08-26 19:35:00|713.9|704.8|714.97|705.87|714.97|705.87|713.58|704.48|84
1661542800000|2022-08-26 19:40:00|714.96|705.86|713.93|704.83|715.06|705.96|713.76|704.66|93
1661543100000|2022-08-26 19:45:00|713.97|704.87|714.94|705.84|714.98|705.88|712.95|703.85|137
1661543400000|2022-08-26 19:50:00|715.03|705.93|714.81|705.71|715.98|706.88|714.2|705.1|125
1661543700000|2022-08-26 19:55:00|714.8|705.7|713.94|704.84|716.13|707.03|713.89|704.79|155
1661544000000|2022-08-26 20:00:00|713.93|704.83|714.94|705.84|715.26|706.16|713.7|704.6|133
1661544300000|2022-08-26 20:05:00|715.02|705.92|717.27|708.17|717.28|708.18|715.02|705.92|205
1661544600000|2022-08-26 20:10:00|717.26|708.16|716.88|707.78|717.26|708.16|716.05|706.95|95
1661544900000|2022-08-26 20:15:00|716.94|707.84|716.04|706.94|716.94|707.84|715.4|706.3|81
1661545200000|2022-08-26 20:20:00|716.09|706.99|717.26|708.16|717.46|708.36|715.95|706.85|105
1661545500000|2022-08-26 20:25:00|717.22|708.12|716.2|707.1|717.22|708.12|715.98|706.88|73
1661545800000|2022-08-26 20:30:00|716.19|707.09|716.11|707.01|717.99|708.89|716.04|706.94|106
1661546100000|2022-08-26 20:35:00|716.12|707.02|716.34|707.24|716.93|707.83|715.87|706.77|62
1661546400000|2022-08-26 20:40:00|716.3|707.2|716.21|707.11|716.3|707.2|714.03|704.93|132
1661546700000|2022-08-26 20:45:00|716.22|707.12|716.75|707.65|716.97|707.87|715.27|706.17|116
1661547000000|2022-08-26 20:50:00|716.78|707.68|714.79|705.69|716.81|707.71|714.1|705|183
1661547300000|2022-08-26 20:55:00|714.78|705.68|715.12|706.02|716.23|707.13|714.31|705.21|130
1661583600000|2022-08-27 07:00:00|701.06|691.96|701.18|692.08|701.97|692.87|700.14|691.04|247
1661583900000|2022-08-27 07:05:00|701.2|692.1|701.23|692.13|701.54|692.44|700.16|691.06|263
1661584200000|2022-08-27 07:10:00|701.22|692.12|699.46|690.36|701.32|692.22|699.23|690.13|334
1661584500000|2022-08-27 07:15:00|699.47|690.37|699.91|690.81|701.29|692.19|699.29|690.19|363
1661584800000|2022-08-27 07:20:00|699.95|690.85|702.01|692.91|702.14|693.04|699.83|690.73|349
1661585100000|2022-08-27 07:25:00|702.04|692.94|702.25|693.15|702.4|693.3|700.8|691.7|313
1661585400000|2022-08-27 07:30:00|702.28|693.18|703.93|694.83|704.08|694.98|701.86|692.76|390
1661585700000|2022-08-27 07:35:00|703.9|694.8|704.31|695.21|704.34|695.24|703.01|693.91|291
1661586000000|2022-08-27 07:40:00|704.34|695.24|704.22|695.12|704.49|695.39|703.84|694.74|326
1661586300000|2022-08-27 07:45:00|704.24|695.14|704.03|694.93|704.47|695.37|703.09|693.99|354
1661586600000|2022-08-27 07:50:00|704.02|694.92|706.22|697.12|706.22|697.12|704|694.9|386
1661586900000|2022-08-27 07:55:00|706.24|697.14|708.35|699.25|708.87|699.77|706.02|696.92|518
1661587200000|2022-08-27 08:00:00|708.32|699.22|705.74|696.64|708.41|699.31|705.28|696.18|382
1661587500000|2022-08-27 08:05:00|705.71|696.61|705.89|696.79|706.45|697.35|705.3|696.2|346
1661587800000|2022-08-27 08:10:00|705.91|696.81|705.92|696.82|706.47|697.37|705.01|695.91|221
1661588100000|2022-08-27 08:15:00|705.96|696.86|706.97|697.87|707.28|698.18|704.97|695.87|340
1661588400000|2022-08-27 08:20:00|706.95|697.85|707.25|698.15|708.49|699.39|706.93|697.83|267
1661588700000|2022-08-27 08:25:00|707.23|698.13|708.27|699.17|708.31|699.21|706.91|697.81|264
1661589000000|2022-08-27 08:30:00|708.24|699.14|708.08|698.98|708.27|699.17|707.29|698.19|266
1661589300000|2022-08-27 08:35:00|708.15|699.05|708.08|698.98|708.2|699.1|707.03|697.93|294
1661589600000|2022-08-27 08:40:00|708.05|698.95|708.1|699|708.12|699.02|707.38|698.28|170
1661589900000|2022-08-27 08:45:00|708.09|698.99|706.87|697.77|708.09|698.99|705.88|696.78|274
1661590200000|2022-08-27 08:50:00|706.86|697.76|705.9|696.8|707|697.9|705.26|696.16|268
1661590500000|2022-08-27 08:55:00|705.93|696.83|705.42|696.32|706.2|697.1|704.18|695.08|329
1661590800000|2022-08-27 09:00:00|705.45|696.35|705.49|696.39|705.54|696.44|704.45|695.35|314
1661591100000|2022-08-27 09:05:00|705.53|696.43|706.36|697.26|706.47|697.37|705.37|696.27|269
1661591400000|2022-08-27 09:10:00|706.38|697.28|705.85|696.75|706.45|697.35|705.75|696.65|202
1661591700000|2022-08-27 09:15:00|705.83|696.73|704.33|695.23|706|696.9|703.73|694.63|286
1661592000000|2022-08-27 09:20:00|704.3|695.2|704.02|694.92|704.66|695.56|703.06|693.96|252
1661592300000|2022-08-27 09:25:00|704.05|694.95|703.39|694.29|704.34|695.24|702.89|693.79|273
1661592600000|2022-08-27 09:30:00|703.4|694.3|704.5|695.4|705.11|696.01|702.5|693.4|308
1661592900000|2022-08-27 09:35:00|704.52|695.42|705.34|696.24|705.47|696.37|704.24|695.14|217
1661593200000|2022-08-27 09:40:00|705.24|696.14|706.37|697.27|707|697.9|705.08|695.98|292
1661593500000|2022-08-27 09:45:00|706.38|697.28|705.54|696.44|706.63|697.53|704.4|695.3|272
1661593800000|2022-08-27 09:50:00|705.41|696.31|705.1|696|705.55|696.45|703.86|694.76|247
1661594100000|2022-08-27 09:55:00|705.08|695.98|704.41|695.31|705.51|696.41|704.41|695.31|236
1661594400000|2022-08-27 10:00:00|704.42|695.32|706.33|697.23|706.33|697.23|704.32|695.22|253
1661594700000|2022-08-27 10:05:00|706.28|697.18|708.07|698.97|708.42|699.32|706.27|697.17|310
1661595000000|2022-08-27 10:10:00|708.03|698.93|708.28|699.18|708.54|699.44|707.01|697.91|237
1661595300000|2022-08-27 10:15:00|708.29|699.19|708.33|699.23|708.38|699.28|707.31|698.21|242
1661595600000|2022-08-27 10:20:00|708.35|699.25|709.73|700.63|710.28|701.18|708|698.9|347
1661595900000|2022-08-27 10:25:00|709.71|700.61|708.58|699.48|709.73|700.63|707.33|698.23|346
1661596200000|2022-08-27 10:30:00|708.56|699.46|708.87|699.77|710.22|701.12|706.24|697.14|389
1661596500000|2022-08-27 10:35:00|709.13|700.03|710.18|701.08|711.19|702.09|709.09|699.99|278
1661596800000|2022-08-27 10:40:00|710.04|700.94|709.32|700.22|711.04|701.94|709.16|700.06|298
1661597100000|2022-08-27 10:45:00|709.31|700.21|709.1|700|710.19|701.09|709|699.9|290
1661597400000|2022-08-27 10:50:00|709.21|700.11|708.94|699.84|709.4|700.3|708.12|699.02|259
1661597700000|2022-08-27 10:55:00|708.91|699.81|707.28|698.18|709.17|700.07|707.15|698.05|252
1661598000000|2022-08-27 11:00:00|707.27|698.17|708.46|699.36|709.15|700.05|707.19|698.09|329
1661598300000|2022-08-27 11:05:00|708.48|699.38|707.97|698.87|709.14|700.04|707.33|698.23|222
1661598600000|2022-08-27 11:10:00|707.93|698.83|707.04|697.94|708.87|699.77|707.04|697.94|289
1661598900000|2022-08-27 11:15:00|706.99|697.89|705.05|695.95|708.02|698.92|704.97|695.87|291
1661599200000|2022-08-27 11:20:00|705.01|695.91|704.48|695.38|706.39|697.29|704.39|695.29|266
1661599500000|2022-08-27 11:25:00|704.51|695.41|705.11|696.01|705.34|696.24|704.31|695.21|234
1661599800000|2022-08-27 11:30:00|705.09|695.99|706.06|696.96|706.45|697.35|705.02|695.92|288
1661600100000|2022-08-27 11:35:00|706.09|696.99|706.86|697.76|707.38|698.28|705.98|696.88|303
1661600400000|2022-08-27 11:40:00|706.85|697.75|708.09|698.99|708.42|699.32|706.16|697.06|316
1661600700000|2022-08-27 11:45:00|708.06|698.96|708.07|698.97|708.45|699.35|707.22|698.12|213
1661601000000|2022-08-27 11:50:00|708.04|698.94|709.26|700.16|709.26|700.16|707.87|698.77|333
1661601300000|2022-08-27 11:55:00|709.22|700.12|707.8|698.7|709.28|700.18|707.33|698.23|296
1661601600000|2022-08-27 12:00:00|707.78|698.68|707.37|698.27|708.26|699.16|707.25|698.15|296
1661601900000|2022-08-27 12:05:00|707.41|698.31|707.23|698.13|707.42|698.32|706.82|697.72|192
1661602200000|2022-08-27 12:10:00|707.2|698.1|706.99|697.89|708.13|699.03|706.93|697.83|239
1661602500000|2022-08-27 12:15:00|707.02|697.92|707.17|698.07|707.35|698.25|706.75|697.65|232
1661602800000|2022-08-27 12:20:00|707.15|698.05|706.84|697.74|708.23|699.13|706.73|697.63|255
1661603100000|2022-08-27 12:25:00|706.85|697.75|705.95|696.85|707.31|698.21|705.85|696.75|247
1661603400000|2022-08-27 12:30:00|705.91|696.81|705.9|696.8|706.23|697.13|705.2|696.1|215
1661603700000|2022-08-27 12:35:00|705.89|696.79|705.84|696.74|706.18|697.08|704.85|695.75|224
1661604000000|2022-08-27 12:40:00|705.88|696.78|705.91|696.81|706.58|697.48|705.76|696.66|198
1661604300000|2022-08-27 12:45:00|705.94|696.84|706.12|697.02|706.37|697.27|705.2|696.1|311
1661604600000|2022-08-27 12:50:00|706.14|697.04|705.94|696.84|706.5|697.4|705.78|696.68|178
1661604900000|2022-08-27 12:55:00|705.92|696.82|706.35|697.25|706.52|697.42|705.89|696.79|219
1661605200000|2022-08-27 13:00:00|706.3|697.2|706.86|697.76|707.14|698.04|705.43|696.33|315
1661605500000|2022-08-27 13:05:00|706.9|697.8|706.86|697.76|707.07|697.97|706.2|697.1|248
1661605800000|2022-08-27 13:10:00|706.91|697.81|705.85|696.75|706.96|697.86|705.25|696.15|316
1661606100000|2022-08-27 13:15:00|705.81|696.71|706.35|697.25|706.87|697.77|705.81|696.71|192
1661606400000|2022-08-27 13:20:00|706.36|697.26|702.84|693.74|706.36|697.26|701.76|692.66|540
1661606700000|2022-08-27 13:25:00|702.86|693.76|704.97|695.87|705.06|695.96|702.22|693.12|448
1661607000000|2022-08-27 13:30:00|705.01|695.91|703.06|693.96|705.28|696.18|702.36|693.26|381
1661607300000|2022-08-27 13:35:00|703.03|693.93|705.37|696.27|705.37|696.27|703.02|693.92|258
1661607600000|2022-08-27 13:40:00|705.31|696.21|709.37|700.27|711.55|702.45|705.26|696.16|554
1661607900000|2022-08-27 13:45:00|709.39|700.29|708.63|699.53|710.2|701.1|706.37|697.27|380
1661608200000|2022-08-27 13:50:00|708.67|699.57|708.16|699.06|710.29|701.19|707.53|698.43|394
1661608500000|2022-08-27 13:55:00|708.12|699.02|706.19|697.09|709.28|700.18|706.19|697.09|369
1661608800000|2022-08-27 14:00:00|706.21|697.11|706.56|697.46|707.21|698.11|705.5|696.4|279
1661609100000|2022-08-27 14:05:00|706.53|697.43|705.3|696.2|706.53|697.43|704.39|695.29|322
1661609400000|2022-08-27 14:10:00|705.32|696.22|705.56|696.46|706.45|697.35|704.94|695.84|262
1661609700000|2022-08-27 14:15:00|705.59|696.49|707.05|697.95|707.15|698.05|705.31|696.21|217
1661610000000|2022-08-27 14:20:00|707.03|697.93|707.91|698.81|709.2|700.1|707.03|697.93|226
1661610300000|2022-08-27 14:25:00|707.9|698.8|709.52|700.42|710.16|701.06|707.34|698.24|253
1661610600000|2022-08-27 14:30:00|709.58|700.48|708.87|699.77|709.6|700.5|708.77|699.67|211
1661610900000|2022-08-27 14:35:00|708.96|699.86|707.5|698.4|709.19|700.09|706.86|697.76|321
1661611200000|2022-08-27 14:40:00|707.47|698.37|706.38|697.28|707.5|698.4|705.54|696.44|356
1661611500000|2022-08-27 14:45:00|706.37|697.27|705.99|696.89|706.5|697.4|705.19|696.09|335
1661611800000|2022-08-27 14:50:00|706.02|696.92|705.86|696.76|706.27|697.17|703.97|694.87|355
1661612100000|2022-08-27 14:55:00|705.89|696.79|702.59|693.49|706.16|697.06|702.43|693.33|446
1661612400000|2022-08-27 15:00:00|702.57|693.47|704.24|695.14|704.27|695.17|701.83|692.73|546
1661612700000|2022-08-27 15:05:00|704.22|695.12|703.99|694.89|705.02|695.92|703.29|694.19|308
1661613000000|2022-08-27 15:10:00|704.01|694.91|704.52|695.42|705.56|696.46|703.98|694.88|272
1661613300000|2022-08-27 15:15:00|704.37|695.27|702.32|693.22|704.93|695.83|701.81|692.71|342
1661613600000|2022-08-27 15:20:00|702.3|693.2|701.33|692.23|702.48|693.38|700.19|691.09|628
1661613900000|2022-08-27 15:25:00|701.32|692.22|701.25|692.15|703.1|694|700.6|691.5|419
1661614200000|2022-08-27 15:30:00|701.27|692.17|702.49|693.39|702.63|693.53|701.14|692.04|322
1661614500000|2022-08-27 15:35:00|702.39|693.29|699.43|690.33|702.51|693.41|699.31|690.21|472
1661614800000|2022-08-27 15:40:00|699.42|690.32|698.21|689.11|699.42|690.32|695.87|686.77|838
1661615100000|2022-08-27 15:45:00|698.24|689.14|699.15|690.05|699.24|690.14|695.21|686.11|699
1661615400000|2022-08-27 15:50:00|699.14|690.04|704.53|695.43|704.54|695.44|699.14|690.04|544
1661615700000|2022-08-27 15:55:00|704.51|695.41|702.92|693.82|706.27|697.17|702.74|693.64|563
1661616000000|2022-08-27 16:00:00|702.93|693.83|701.96|692.86|703.95|694.85|700|690.9|507
1661616300000|2022-08-27 16:05:00|701.92|692.82|701|691.9|703.36|694.26|699.97|690.87|496
1661616600000|2022-08-27 16:10:00|700.33|691.23|699.31|690.21|700.98|691.88|698.86|689.76|367
1661616900000|2022-08-27 16:15:00|699.28|690.18|698.17|689.07|699.96|690.86|697.04|687.94|570
1661617200000|2022-08-27 16:20:00|698.21|689.11|696.47|687.37|698.27|689.17|694.33|685.23|719
1661617500000|2022-08-27 16:25:00|696.44|687.34|696.95|687.85|697.41|688.31|695.03|685.93|560
1661617800000|2022-08-27 16:30:00|696.9|687.8|700.16|691.06|701.39|692.29|696.52|687.42|546
1661618100000|2022-08-27 16:35:00|700.11|691.01|700.96|691.86|701.51|692.41|699.36|690.26|393
1661618400000|2022-08-27 16:40:00|700.91|691.81|701.2|692.1|702.51|693.41|699.47|690.37|407
1661618700000|2022-08-27 16:45:00|701.1|692|704.41|695.31|705.58|696.48|701.07|691.97|568
1661619000000|2022-08-27 16:50:00|704.37|695.27|706.59|697.49|707.12|698.02|703.94|694.84|387
1661619300000|2022-08-27 16:55:00|706.57|697.47|708.41|699.31|709.03|699.93|706.18|697.08|509
1661619600000|2022-08-27 17:00:00|708.36|699.26|707.42|698.32|709.95|700.85|707.18|698.08|458
1661619900000|2022-08-27 17:05:00|707.44|698.34|705.98|696.88|708.08|698.98|705.24|696.14|403
1661620200000|2022-08-27 17:10:00|706.04|696.94|706.39|697.29|707.99|698.89|706.03|696.93|358
1661620500000|2022-08-27 17:15:00|706.35|697.25|707.36|698.26|707.84|698.74|706.01|696.91|310
1661620800000|2022-08-27 17:20:00|707.31|698.21|708.15|699.05|708.76|699.66|705.81|696.71|389
1661621100000|2022-08-27 17:25:00|708.13|699.03|705.63|696.53|708.13|699.03|705.57|696.47|359
1661621400000|2022-08-27 17:30:00|705.6|696.5|708.53|699.43|708.53|699.43|705.49|696.39|246
1661621700000|2022-08-27 17:35:00|708.56|699.46|711.31|702.21|711.94|702.84|708.26|699.16|598
1661622000000|2022-08-27 17:40:00|711.3|702.2|709.36|700.26|711.58|702.48|709.2|700.1|412
1661622300000|2022-08-27 17:45:00|709.39|700.29|707.05|697.95|709.39|700.29|706.54|697.44|380
1661622600000|2022-08-27 17:50:00|707.07|697.97|706.22|697.12|707.4|698.3|706.11|697.01|257
1661622900000|2022-08-27 17:55:00|706.23|697.13|706.16|697.06|706.71|697.61|705.16|696.06|319
1661623200000|2022-08-27 18:00:00|706.13|697.03|705.86|696.76|706.44|697.34|705.31|696.21|227
1661623500000|2022-08-27 18:05:00|705.85|696.75|706.05|696.95|706.25|697.15|705.32|696.22|233
1661623800000|2022-08-27 18:10:00|706.09|696.99|706.33|697.23|708.1|699|705.89|696.79|290
1661624100000|2022-08-27 18:15:00|706.3|697.2|705.93|696.83|707.22|698.12|704.92|695.82|295
1661624400000|2022-08-27 18:20:00|705.97|696.87|704.25|695.15|706.08|696.98|703.97|694.87|271
1661624700000|2022-08-27 18:25:00|704.24|695.14|705.28|696.18|705.47|696.37|703.27|694.17|240
1661625000000|2022-08-27 18:30:00|705.3|696.2|704.98|695.88|705.3|696.2|704.38|695.28|217
1661625300000|2022-08-27 18:35:00|705.2|696.1|705.51|696.41|706.36|697.26|705.02|695.92|259
1661625600000|2022-08-27 18:40:00|705.54|696.44|704.79|695.69|707.33|698.23|704.21|695.11|333
1661625900000|2022-08-27 18:45:00|704.8|695.7|704.27|695.17|705.3|696.2|703.79|694.69|321
1661626200000|2022-08-27 18:50:00|704.3|695.2|702.99|693.89|704.33|695.23|702.92|693.82|288
1661626500000|2022-08-27 18:55:00|703.08|693.98|703.19|694.09|703.35|694.25|702.24|693.14|266
1661626800000|2022-08-27 19:00:00|703.1|694|702.92|693.82|703.9|694.8|702.08|692.98|296
1661627100000|2022-08-27 19:05:00|703.04|693.94|703.31|694.21|703.31|694.21|702.14|693.04|269
1661627400000|2022-08-27 19:10:00|703.29|694.19|703.52|694.42|703.52|694.42|702.28|693.18|231
1661627700000|2022-08-27 19:15:00|703.79|694.69|705|695.9|706.95|697.85|703.41|694.31|328
1661628000000|2022-08-27 19:20:00|704.94|695.84|707.02|697.92|707.03|697.93|704.93|695.83|268
1661628300000|2022-08-27 19:25:00|706.9|697.8|705.91|696.81|707.2|698.1|705.31|696.21|215
1661628600000|2022-08-27 19:30:00|705.88|696.78|705.94|696.84|707.04|697.94|705.78|696.68|213
1661628900000|2022-08-27 19:35:00|705.95|696.85|706.32|697.22|707.35|698.25|705.9|696.8|223
1661629200000|2022-08-27 19:40:00|706.3|697.2|708.13|699.03|708.29|699.19|706.3|697.2|255
1661629500000|2022-08-27 19:45:00|708.1|699|705.42|696.32|708.4|699.3|705.34|696.24|312
1661629800000|2022-08-27 19:50:00|705.44|696.34|706.27|697.17|706.7|697.6|705.38|696.28|179
1661630100000|2022-08-27 19:55:00|706.29|697.19|707.1|698|709.03|699.93|706.29|697.19|351
1661630400000|2022-08-27 20:00:00|707.06|697.96|707.22|698.12|707.38|698.28|706.16|697.06|267
1661630700000|2022-08-27 20:05:00|707.24|698.14|707.35|698.25|707.73|698.63|706.97|697.87|189
1661631000000|2022-08-27 20:10:00|707.34|698.24|707.34|698.24|708.32|699.22|706.99|697.89|223
1661631300000|2022-08-27 20:15:00|707.35|698.25|706.16|697.06|707.68|698.58|706.02|696.92|270
1661631600000|2022-08-27 20:20:00|706.11|697.01|705.48|696.38|706.57|697.47|705.37|696.27|216
1661631900000|2022-08-27 20:25:00|705.46|696.36|705.14|696.04|706.07|696.97|704.98|695.88|240
1661632200000|2022-08-27 20:30:00|705.17|696.07|705.31|696.21|705.44|696.34|704.74|695.64|193
1661632500000|2022-08-27 20:35:00|705.19|696.09|706.14|697.04|706.3|697.2|704.88|695.78|189
1661632800000|2022-08-27 20:40:00|706.1|697|706.05|696.95|706.47|697.37|705.06|695.96|268
1661633100000|2022-08-27 20:45:00|706.29|697.19|706.29|697.19|706.3|697.2|705.29|696.19|190
1661633400000|2022-08-27 20:50:00|706.26|697.16|707|697.9|707.18|698.08|706.07|696.97|170
1661633700000|2022-08-27 20:55:00|706.93|697.83|709.21|700.11|709.28|700.18|706.18|697.08|329
1661634000000|2022-08-27 21:00:00|709.23|700.13|709.4|700.3|709.58|700.48|708.08|698.98|375
1661634300000|2022-08-27 21:05:00|709.38|700.28|708.65|699.55|709.45|700.35|707.78|698.68|239
1661634600000|2022-08-27 21:10:00|708.61|699.51|709.36|700.26|709.6|700.5|708.32|699.22|206
1661634900000|2022-08-27 21:15:00|709.39|700.29|708.44|699.34|709.39|700.29|708.24|699.14|109
1661635200000|2022-08-27 21:20:00|708.42|699.32|709.31|700.21|709.31|700.21|708.04|698.94|127
1661635500000|2022-08-27 21:25:00|709.32|700.22|708.29|699.19|709.32|700.22|708.02|698.92|159
1661635800000|2022-08-27 21:30:00|708.3|699.2|708.62|699.52|708.62|699.52|708.2|699.1|67
1661636100000|2022-08-27 21:35:00|708.63|699.53|709.06|699.96|709.29|700.19|708.63|699.53|205
1661636400000|2022-08-27 21:40:00|709.11|700.01|708.93|699.83|709.11|700.01|708.75|699.65|99
1661636700000|2022-08-27 21:45:00|708.89|699.79|705.97|696.87|708.93|699.83|705.97|696.87|174
1661637000000|2022-08-27 21:50:00|705.98|696.88|704.43|695.33|706.01|696.91|703.32|694.22|220
1661637300000|2022-08-27 21:55:00|704.42|695.32|703.79|694.69|705.16|696.06|703.79|694.69|155
1661637600000|2022-08-27 22:00:00|703.76|694.66|704.18|695.08|706.21|697.11|703.2|694.1|409
1661637900000|2022-08-27 22:05:00|704.2|695.1|706.15|697.05|706.24|697.14|703.94|694.84|232
1661638200000|2022-08-27 22:10:00|706.17|697.07|704.05|694.95|706.9|697.8|703.88|694.78|313
1661638500000|2022-08-27 22:15:00|704.11|695.01|703.47|694.37|705.03|695.93|703.46|694.36|235
1661638800000|2022-08-27 22:20:00|703.42|694.32|703.02|693.92|704.25|695.15|702.99|693.89|254
1661639100000|2022-08-27 22:25:00|702.96|693.86|706.07|696.97|707.93|698.83|702.96|693.86|374
1661639400000|2022-08-27 22:30:00|706.05|696.95|705.23|696.13|706.51|697.41|704.43|695.33|256
1661639700000|2022-08-27 22:35:00|705.2|696.1|713.15|704.05|713.15|704.05|705|695.9|609
1661640000000|2022-08-27 22:40:00|713.17|704.07|710.43|701.33|714.6|705.5|710.21|701.11|624
1661640300000|2022-08-27 22:45:00|710.46|701.36|709.36|700.26|713.5|704.4|709.26|700.16|520
1661640600000|2022-08-27 22:50:00|709.46|700.36|711.1|702|711.54|702.44|709.21|700.11|319
1661640900000|2022-08-27 22:55:00|710.6|701.5|710.25|701.15|711.58|702.48|710.25|701.15|349
1661641200000|2022-08-27 23:00:00|710.29|701.19|710.07|700.97|710.35|701.25|708.82|699.72|400
1661641500000|2022-08-27 23:05:00|710.05|700.95|710.02|700.92|710.19|701.09|708.77|699.67|316
1661641800000|2022-08-27 23:10:00|710|700.9|710.29|701.19|710.46|701.36|709.44|700.34|293
1661642100000|2022-08-27 23:15:00|710.31|701.21|710.04|700.94|710.33|701.23|709.12|700.02|202
1661642400000|2022-08-27 23:20:00|710.11|701.01|710.48|701.38|711.3|702.2|709.36|700.26|272
1661642700000|2022-08-27 23:25:00|710.51|701.41|711.45|702.35|711.76|702.66|710.11|701.01|433
1661643000000|2022-08-27 23:30:00|711.47|702.37|710.98|701.88|711.68|702.58|710.08|700.98|418
1661643300000|2022-08-27 23:35:00|711|701.9|711.39|702.29|712.33|703.23|710.88|701.78|335
1661643600000|2022-08-27 23:40:00|711.43|702.33|711.05|701.95|712.3|703.2|710.97|701.87|262
1661643900000|2022-08-27 23:45:00|711.07|701.97|710.11|701.01|712.13|703.03|709.79|700.69|301
1661644200000|2022-08-27 23:50:00|710.13|701.03|710.16|701.06|711.03|701.93|710.07|700.97|278
1661644500000|2022-08-27 23:55:00|710.14|701.04|709.17|700.07|710.27|701.17|708.5|699.4|235
1661644800000|2022-08-28 00:00:00|709.19|700.09|706.24|697.14|709.25|700.15|705.29|696.19|405
1661645100000|2022-08-28 00:05:00|706.22|697.12|708.62|699.52|708.66|699.56|705.88|696.78|263
1661645400000|2022-08-28 00:10:00|708.59|699.49|709.07|699.97|710.13|701.03|708.37|699.27|296
1661645700000|2022-08-28 00:15:00|709.08|699.98|709.21|700.11|710.14|701.04|709.08|699.98|284
1661646000000|2022-08-28 00:20:00|709.2|700.1|704.94|695.84|709.21|700.11|704.8|695.7|440
1661646300000|2022-08-28 00:25:00|704.88|695.78|705.36|696.26|706.05|696.95|702.77|693.67|330
1661646600000|2022-08-28 00:30:00|705.37|696.27|704.14|695.04|705.54|696.44|703.97|694.87|330
1661646900000|2022-08-28 00:35:00|704.1|695|704.35|695.25|705.18|696.08|702.21|693.11|350
1661647200000|2022-08-28 00:40:00|704.37|695.27|705.63|696.53|706.07|696.97|704.28|695.18|330
1661647500000|2022-08-28 00:45:00|705.59|696.49|706.91|697.81|707.45|698.35|705.46|696.36|279
1661647800000|2022-08-28 00:50:00|706.89|697.79|709.09|699.99|709.47|700.37|706.89|697.79|389
1661648100000|2022-08-28 00:55:00|709.12|700.02|710.08|700.98|710.21|701.11|708.94|699.84|289
1661648400000|2022-08-28 01:00:00|710.04|700.94|708.98|699.88|711.06|701.96|708.78|699.68|255
1661648700000|2022-08-28 01:05:00|708.96|699.86|709.28|700.18|710.36|701.26|708.95|699.85|232
1661649000000|2022-08-28 01:10:00|709.3|700.2|710.47|701.37|710.88|701.78|708.92|699.82|214
1661649300000|2022-08-28 01:15:00|710.45|701.35|714.05|704.95|714.28|705.18|710.33|701.23|414
1661649600000|2022-08-28 01:20:00|714.09|704.99|714.43|705.33|714.87|705.77|713.29|704.19|368
1661649900000|2022-08-28 01:25:00|714.44|705.34|713.1|704|715.05|705.95|713.06|703.96|261
1661650200000|2022-08-28 01:30:00|713.18|704.08|713.96|704.86|714.06|704.96|711.87|702.77|253
1661650500000|2022-08-28 01:35:00|713.95|704.85|713.84|704.74|714.35|705.25|712.83|703.73|263
1661650800000|2022-08-28 01:40:00|713.87|704.77|713.92|704.82|714.1|705|712.76|703.66|289
1661651100000|2022-08-28 01:45:00|713.93|704.83|712.88|703.78|713.98|704.88|712.14|703.04|283
1661651400000|2022-08-28 01:50:00|712.9|703.8|712.11|703.01|712.92|703.82|711.46|702.36|188
1661651700000|2022-08-28 01:55:00|712.12|703.02|711.24|702.14|712.24|703.14|711.14|702.04|213
1661652000000|2022-08-28 02:00:00|711.3|702.2|712.04|702.94|712.12|703.02|711.23|702.13|260
1661652300000|2022-08-28 02:05:00|712.05|702.95|711.18|702.08|712.13|703.03|711.09|701.99|147
1661652600000|2022-08-28 02:10:00|711.21|702.11|711.94|702.84|712.07|702.97|711.2|702.1|156
1661652900000|2022-08-28 02:15:00|711.91|702.81|712.37|703.27|712.54|703.44|711.3|702.2|198
1661653200000|2022-08-28 02:20:00|712.35|703.25|712.31|703.21|713.05|703.95|711.88|702.78|148
1661653500000|2022-08-28 02:25:00|712.15|703.05|715.29|706.19|715.35|706.25|712.15|703.05|369
1661653800000|2022-08-28 02:30:00|715.3|706.2|716.05|706.95|717.3|708.2|715.13|706.03|501
1661654100000|2022-08-28 02:35:00|716.07|706.97|715.28|706.18|716.13|707.03|714.1|705|308
1661654400000|2022-08-28 02:40:00|715.29|706.19|713.95|704.85|715.33|706.23|713.87|704.77|329
1661654700000|2022-08-28 02:45:00|714|704.9|710.94|701.84|714|704.9|710.34|701.24|355
1661655000000|2022-08-28 02:50:00|710.92|701.82|710.43|701.33|711.26|702.16|709.33|700.23|334
1661655300000|2022-08-28 02:55:00|710.46|701.36|710.07|700.97|710.5|701.4|709.82|700.72|149
1661655600000|2022-08-28 03:00:00|709.95|700.85|710.22|701.12|710.46|701.36|709.19|700.09|306
1661655900000|2022-08-28 03:05:00|710.18|701.08|711.25|702.15|711.58|702.48|710.06|700.96|277
1661656200000|2022-08-28 03:10:00|711.22|702.12|711.16|702.06|711.59|702.49|710.34|701.24|283
1661656500000|2022-08-28 03:15:00|711.1|702|710.2|701.1|711.3|702.2|710.2|701.1|223
1661656800000|2022-08-28 03:20:00|710.21|701.11|709.84|700.74|711.15|702.05|709.8|700.7|229
1661657100000|2022-08-28 03:25:00|709.81|700.71|708.06|698.96|709.91|700.81|707.44|698.34|318
1661657400000|2022-08-28 03:30:00|708|698.9|709.33|700.23|709.33|700.23|707.3|698.2|303
1661657700000|2022-08-28 03:35:00|709.3|700.2|708.35|699.25|710.26|701.16|708.35|699.25|236
1661658000000|2022-08-28 03:40:00|708.36|699.26|709.35|700.25|709.43|700.33|708.35|699.25|166
1661658300000|2022-08-28 03:45:00|709.33|700.23|708.35|699.25|709.47|700.37|708.32|699.22|253
1661658600000|2022-08-28 03:50:00|708.37|699.27|709.07|699.97|709.38|700.28|708.3|699.2|234
1661658900000|2022-08-28 03:55:00|708.94|699.84|708.33|699.23|709.52|700.42|708.25|699.15|249
1661659200000|2022-08-28 04:00:00|708.36|699.26|709.2|700.1|709.41|700.31|707.95|698.85|253
1661659500000|2022-08-28 04:05:00|709.17|700.07|707.4|698.3|709.3|700.2|707.22|698.12|260
1661659800000|2022-08-28 04:10:00|707.41|698.31|707.47|698.37|707.65|698.55|706.97|697.87|234
1661660100000|2022-08-28 04:15:00|707.45|698.35|707.4|698.3|708.38|699.28|706.96|697.86|254
1661660400000|2022-08-28 04:20:00|707.43|698.33|707.34|698.24|708.39|699.29|707.28|698.18|188
1661660700000|2022-08-28 04:25:00|707.48|698.38|706.51|697.41|708.07|698.97|706.39|697.29|234
1661661000000|2022-08-28 04:30:00|706.5|697.4|707.94|698.84|708.12|699.02|706.38|697.28|178
1661661300000|2022-08-28 04:35:00|707.93|698.83|707.28|698.18|708.17|699.07|706.97|697.87|191
1661661600000|2022-08-28 04:40:00|707.29|698.19|708.14|699.04|708.37|699.27|707.28|698.18|154
1661661900000|2022-08-28 04:45:00|708.1|699|708.03|698.93|708.54|699.44|707.86|698.76|190
1661662200000|2022-08-28 04:50:00|708.07|698.97|707.97|698.87|708.31|699.21|707.8|698.7|139
1661662500000|2022-08-28 04:55:00|707.99|698.89|709.19|700.09|709.3|700.2|707.94|698.84|148
1661662800000|2022-08-28 05:00:00|709.16|700.06|709.37|700.27|709.44|700.34|709|699.9|189
1661663100000|2022-08-28 05:05:00|709.4|700.3|710.21|701.11|710.44|701.34|709.25|700.15|235
1661663400000|2022-08-28 05:10:00|710.17|701.07|709.26|700.16|710.2|701.1|709.06|699.96|121
1661663700000|2022-08-28 05:15:00|709.25|700.15|709.36|700.26|709.94|700.84|709.08|699.98|171
1661664000000|2022-08-28 05:20:00|709.35|700.25|706.49|697.39|709.36|700.26|705.82|696.72|282
1661664300000|2022-08-28 05:25:00|706.46|697.36|707.06|697.96|708.52|699.42|706.09|696.99|298
1661664600000|2022-08-28 05:30:00|707.05|697.95|708.44|699.34|708.47|699.37|706.93|697.83|181
1661664900000|2022-08-28 05:35:00|708.45|699.35|707.54|698.44|708.46|699.36|706.96|697.86|203
1661665200000|2022-08-28 05:40:00|707.5|698.4|707.18|698.08|708.36|699.26|707.07|697.97|197
1661665500000|2022-08-28 05:45:00|707.21|698.11|707.62|698.52|707.62|698.52|706.33|697.23|232
1661665800000|2022-08-28 05:50:00|707.64|698.54|708.17|699.07|708.44|699.34|707.32|698.22|201
1661666100000|2022-08-28 05:55:00|708.19|699.09|710.65|701.55|710.65|701.55|707.96|698.86|266
1661666400000|2022-08-28 06:00:00|710.69|701.59|710.08|700.98|710.99|701.89|709.4|700.3|313
1661666700000|2022-08-28 06:05:00|710.12|701.02|711.23|702.13|711.27|702.17|709.89|700.79|250
1661667000000|2022-08-28 06:10:00|711.21|702.11|712.5|703.4|712.8|703.7|710.33|701.23|330
1661667300000|2022-08-28 06:15:00|712.49|703.39|711.84|702.74|712.5|703.4|711.8|702.7|195
1661667600000|2022-08-28 06:20:00|711.8|702.7|711.24|702.14|712.13|703.03|710.28|701.18|237
1661667900000|2022-08-28 06:25:00|711.27|702.17|711.1|702|711.47|702.37|710.84|701.74|176
1661668200000|2022-08-28 06:30:00|711.09|701.99|710.54|701.44|711.12|702.02|709.9|700.8|232
1661668500000|2022-08-28 06:35:00|710.52|701.42|710.4|701.3|710.64|701.54|710.03|700.93|156
1661668800000|2022-08-28 06:40:00|710.41|701.31|710.61|701.51|711.3|702.2|710.4|701.3|155
1661669100000|2022-08-28 06:45:00|710.58|701.48|711.31|702.21|711.36|702.26|710.3|701.2|166
1661669400000|2022-08-28 06:50:00|711.3|702.2|710.55|701.45|711.34|702.24|710.25|701.15|197
1661669700000|2022-08-28 06:55:00|710.56|701.46|710.11|701.01|711.38|702.28|710.03|700.93|270
1661670000000|2022-08-28 07:00:00|710.12|701.02|709.58|700.48|711.14|702.04|709.43|700.33|304
1661670300000|2022-08-28 07:05:00|709.56|700.46|709.53|700.43|710.15|701.05|709.06|699.96|214
1661670600000|2022-08-28 07:10:00|709.54|700.44|710.14|701.04|710.7|701.6|709.48|700.38|244
1661670900000|2022-08-28 07:15:00|710.18|701.08|713.02|703.92|713.27|704.17|709.94|700.84|247
1661671200000|2022-08-28 07:20:00|713.05|703.95|711.8|702.7|713.15|704.05|710.99|701.89|229
1661671500000|2022-08-28 07:25:00|711.91|702.81|712.05|702.95|713.22|704.12|711.91|702.81|155
1661671800000|2022-08-28 07:30:00|712.04|702.94|714.2|705.1|715.26|706.16|711.89|702.79|185
1661672100000|2022-08-28 07:35:00|714.19|705.09|715.31|706.21|715.45|706.35|713.93|704.83|220
1661672400000|2022-08-28 07:40:00|715.25|706.15|715.4|706.3|715.41|706.31|714.32|705.22|262
1661672700000|2022-08-28 07:45:00|715.38|706.28|714.18|705.08|716.36|707.26|713.42|704.32|281
1661673000000|2022-08-28 07:50:00|714.15|705.05|713.43|704.33|714.25|705.15|713.22|704.12|106
1661673300000|2022-08-28 07:55:00|713.41|704.31|713.38|704.28|713.41|704.31|712.85|703.75|75
1661673600000|2022-08-28 08:00:00|713.35|704.25|714.54|705.44|715.17|706.07|713.2|704.1|192
1661673900000|2022-08-28 08:05:00|714.5|705.4|715.35|706.25|716.01|706.91|714.47|705.37|252
1661674200000|2022-08-28 08:10:00|715.33|706.23|714.23|705.13|715.34|706.24|714.05|704.95|188
1661674500000|2022-08-28 08:15:00|714.22|705.12|714.37|705.27|714.91|705.81|714.06|704.96|133
1661674800000|2022-08-28 08:20:00|714.38|705.28|713.38|704.28|714.47|705.37|713.38|704.28|103
1661675100000|2022-08-28 08:25:00|713.36|704.26|713.92|704.82|714.35|705.25|713.34|704.24|147
1661675400000|2022-08-28 08:30:00|713.8|704.7|713.42|704.32|714.24|705.14|713.33|704.23|117
1661675700000|2022-08-28 08:35:00|713.4|704.3|712.95|703.85|713.4|704.3|712.22|703.12|165
1661676000000|2022-08-28 08:40:00|712.88|703.78|710.26|701.16|712.88|703.78|710.26|701.16|306
1661676300000|2022-08-28 08:45:00|710.29|701.19|710.16|701.06|711.5|702.4|709.99|700.89|287
1661676600000|2022-08-28 08:50:00|710.15|701.05|711.53|702.43|712.13|703.03|709.89|700.79|219
1661676900000|2022-08-28 08:55:00|711.51|702.41|712.53|703.43|712.54|703.44|711.43|702.33|188
1661677200000|2022-08-28 09:00:00|712.51|703.41|711.94|702.84|712.54|703.44|711.92|702.82|158
1661677500000|2022-08-28 09:05:00|711.89|702.79|712.07|702.97|712.28|703.18|711.22|702.12|214
1661677800000|2022-08-28 09:10:00|712.08|702.98|712.96|703.86|713.12|704.02|711.95|702.85|152
1661678100000|2022-08-28 09:15:00|712.93|703.83|712.78|703.68|713.38|704.28|712.36|703.26|144
1661678400000|2022-08-28 09:20:00|712.76|703.66|711.37|702.27|712.76|703.66|711.34|702.24|144
1661678700000|2022-08-28 09:25:00|711.2|702.1|712.31|703.21|712.45|703.35|711.2|702.1|140
1661679000000|2022-08-28 09:30:00|712.24|703.14|712.22|703.12|712.64|703.54|711.92|702.82|153
1661679300000|2022-08-28 09:35:00|712.24|703.14|712.24|703.14|712.98|703.88|712.1|703|166
1661679600000|2022-08-28 09:40:00|712.21|703.11|712.25|703.15|712.96|703.86|712.1|703|99
1661679900000|2022-08-28 09:45:00|712.23|703.13|711.26|702.16|712.49|703.39|710.83|701.73|196
1661680200000|2022-08-28 09:50:00|711.28|702.18|711.31|702.21|711.32|702.22|710.31|701.21|142
1661680500000|2022-08-28 09:55:00|711.28|702.18|712.14|703.04|713.24|704.14|711.28|702.18|166
1661680800000|2022-08-28 10:00:00|712.09|702.99|712.98|703.88|713.12|704.02|711.92|702.82|122
1661681100000|2022-08-28 10:05:00|712.97|703.87|711.5|702.4|713.29|704.19|710.53|701.43|243
1661681400000|2022-08-28 10:10:00|711.53|702.43|712.06|702.96|712.15|703.05|711.08|701.98|172
1661681700000|2022-08-28 10:15:00|712.08|702.98|711.14|702.04|712.09|702.99|711.14|702.04|87
1661682000000|2022-08-28 10:20:00|711.12|702.02|709.5|700.4|711.12|702.02|709.02|699.92|273
1661682300000|2022-08-28 10:25:00|709.49|700.39|709.34|700.24|710.24|701.14|709.22|700.12|230
1661682600000|2022-08-28 10:30:00|709.33|700.23|710.4|701.3|710.68|701.58|709.32|700.22|155
1661682900000|2022-08-28 10:35:00|710.36|701.26|711.39|702.29|711.53|702.43|709.31|700.21|232
1661683200000|2022-08-28 10:40:00|711.38|702.28|714.19|705.09|714.31|705.21|711.26|702.16|283
1661683500000|2022-08-28 10:45:00|714.18|705.08|712.83|703.73|715.35|706.25|712.76|703.66|237
1661683800000|2022-08-28 10:50:00|712.82|703.72|713.46|704.36|714.26|705.16|711.8|702.7|211
1661684100000|2022-08-28 10:55:00|713.49|704.39|712.19|703.09|713.49|704.39|711.89|702.79|195
1661684400000|2022-08-28 11:00:00|712.23|703.13|713.4|704.3|713.4|704.3|712.01|702.91|162
1661684700000|2022-08-28 11:05:00|713.42|704.32|711.54|702.44|713.91|704.81|710.02|700.92|357
1661685000000|2022-08-28 11:10:00|711.52|702.42|711.4|702.3|713.67|704.57|711.24|702.14|305
1661685300000|2022-08-28 11:15:00|711.38|702.28|710.1|701|713.1|704|710.1|701|344
1661685600000|2022-08-28 11:20:00|710.08|700.98|709.01|699.91|711.54|702.44|708.76|699.66|348
1661685900000|2022-08-28 11:25:00|708.88|699.78|710.13|701.03|710.54|701.44|708.17|699.07|419
1661686200000|2022-08-28 11:30:00|710.16|701.06|711.34|702.24|711.57|702.47|710.16|701.06|243
1661686500000|2022-08-28 11:35:00|711.37|702.27|710.89|701.79|712.34|703.24|710.77|701.67|201
1661686800000|2022-08-28 11:40:00|710.86|701.76|711.22|702.12|711.45|702.35|710.34|701.24|182
1661687100000|2022-08-28 11:45:00|711.2|702.1|712.05|702.95|712.2|703.1|711.17|702.07|243
1661687400000|2022-08-28 11:50:00|712.04|702.94|711.4|702.3|712.19|703.09|710.96|701.86|137
1661687700000|2022-08-28 11:55:00|711.39|702.29|711.4|702.3|711.57|702.47|710.29|701.19|176
1661688000000|2022-08-28 12:00:00|711.44|702.34|712.62|703.52|712.7|703.6|711.38|702.28|241
1661688300000|2022-08-28 12:05:00|712.65|703.55|711.89|702.79|713.24|704.14|711.88|702.78|188
1661688600000|2022-08-28 12:10:00|712.04|702.94|711.4|702.3|712.13|703.03|711.3|702.2|116
1661688900000|2022-08-28 12:15:00|711.54|702.44|709.5|700.4|711.57|702.47|709.29|700.19|196
1661689200000|2022-08-28 12:20:00|709.52|700.42|709.53|700.43|710.26|701.16|709.05|699.95|179
1661689500000|2022-08-28 12:25:00|709.5|700.4|709.21|700.11|710.25|701.15|708.13|699.03|331
1661689800000|2022-08-28 12:30:00|709.19|700.09|709.2|700.1|710.26|701.16|708.92|699.82|224
1661690100000|2022-08-28 12:35:00|709.15|700.05|710.12|701.02|710.24|701.14|708.22|699.12|261
1661690400000|2022-08-28 12:40:00|710.1|701|709.34|700.24|710.1|701|708.48|699.38|162
1661690700000|2022-08-28 12:45:00|709.32|700.22|708.52|699.42|709.45|700.35|708.38|699.28|222
1661691000000|2022-08-28 12:50:00|708.49|699.39|708.06|698.96|708.51|699.41|706.99|697.89|353
1661691300000|2022-08-28 12:55:00|708.07|698.97|707.1|698|708.2|699.1|706.14|697.04|466
1661691600000|2022-08-28 13:00:00|707.12|698.02|707.33|698.23|708.08|698.98|706.25|697.15|454
1661691900000|2022-08-28 13:05:00|707.34|698.24|707.94|698.84|708.33|699.23|707.34|698.24|185
1661692200000|2022-08-28 13:10:00|707.93|698.83|707.9|698.8|708.24|699.14|706.32|697.22|257
1661692500000|2022-08-28 13:15:00|707.89|698.79|708.42|699.32|709.38|700.28|707.79|698.69|251
1661692800000|2022-08-28 13:20:00|708.45|699.35|709.02|699.92|709.1|700|708.19|699.09|225
1661693100000|2022-08-28 13:25:00|709|699.9|708.66|699.56|709.17|700.07|708.35|699.25|131
1661693400000|2022-08-28 13:30:00|708.64|699.54|709.47|700.37|709.49|700.39|708.53|699.43|218
1661693700000|2022-08-28 13:35:00|709.42|700.32|709.41|700.31|709.97|700.87|709.14|700.04|190
1661694000000|2022-08-28 13:40:00|709.39|700.29|709.97|700.87|710.07|700.97|709.03|699.93|183
1661694300000|2022-08-28 13:45:00|710.01|700.91|708.96|699.86|711.19|702.09|708.96|699.86|217
1661694600000|2022-08-28 13:50:00|709.02|699.92|709.56|700.46|710.1|701|709|699.9|121
1661694900000|2022-08-28 13:55:00|709.54|700.44|708.51|699.41|709.56|700.46|708.34|699.24|123
1661695200000|2022-08-28 14:00:00|708.48|699.38|709.36|700.26|709.37|700.27|708.4|699.3|126
1661695500000|2022-08-28 14:05:00|709.34|700.24|704.91|695.81|709.34|700.24|704.13|695.03|406
1661695800000|2022-08-28 14:10:00|704.92|695.82|704.32|695.22|704.93|695.83|703.73|694.63|353
1661696100000|2022-08-28 14:15:00|704.33|695.23|702.88|693.78|704.59|695.49|702.22|693.12|371
1661696400000|2022-08-28 14:20:00|702.89|693.79|701.32|692.22|703.12|694.02|699.67|690.57|608
1661696700000|2022-08-28 14:25:00|701.44|692.34|703.35|694.25|703.38|694.28|700.77|691.67|270
1661697000000|2022-08-28 14:30:00|703.33|694.23|706.84|697.74|707.13|698.03|703.11|694.01|414
1661697300000|2022-08-28 14:35:00|706.83|697.73|709.35|700.25|711.21|702.11|705.87|696.77|633
1661697600000|2022-08-28 14:40:00|709.33|700.23|708.31|699.21|710.25|701.15|708.05|698.95|379
1661697900000|2022-08-28 14:45:00|708.3|699.2|708.81|699.71|710.48|701.38|708.25|699.15|386
1661698200000|2022-08-28 14:50:00|708.82|699.72|706.77|697.67|709.35|700.25|706.73|697.63|284
1661698500000|2022-08-28 14:55:00|706.79|697.69|707.35|698.25|708.25|699.15|706.79|697.69|218
1661698800000|2022-08-28 15:00:00|707.32|698.22|708.16|699.06|708.53|699.43|707.04|697.94|235
1661699100000|2022-08-28 15:05:00|708.19|699.09|707.47|698.37|709.13|700.03|707.4|698.3|221
1661699400000|2022-08-28 15:10:00|707.44|698.34|707.42|698.32|708.23|699.13|707.24|698.14|130
1661699700000|2022-08-28 15:15:00|707.4|698.3|708.97|699.87|709.17|700.07|707.33|698.23|213
1661700000000|2022-08-28 15:20:00|708.98|699.88|709.33|700.23|709.53|700.43|708.66|699.56|203
1661700300000|2022-08-28 15:25:00|709.32|700.22|710.21|701.11|710.28|701.18|708.98|699.88|191
1661700600000|2022-08-28 15:30:00|710.16|701.06|710.3|701.2|711.14|702.04|709.96|700.86|206
1661700900000|2022-08-28 15:35:00|710.22|701.12|710.89|701.79|710.91|701.81|710.19|701.09|126
1661701200000|2022-08-28 15:40:00|710.9|701.8|712.39|703.29|712.58|703.48|710.89|701.79|232
1661701500000|2022-08-28 15:45:00|712.5|703.4|712.31|703.21|713.96|704.86|712.04|702.94|349
1661701800000|2022-08-28 15:50:00|712.32|703.22|712.92|703.82|713.93|704.83|711.97|702.87|314
1661702100000|2022-08-28 15:55:00|712.94|703.84|713.4|704.3|713.4|704.3|712.61|703.51|250
1661702400000|2022-08-28 16:00:00|713.42|704.32|718.33|709.23|718.37|709.27|713.36|704.26|593
1661702700000|2022-08-28 16:05:00|718.34|709.24|716.44|707.34|718.92|709.82|715.17|706.07|361
1661703000000|2022-08-28 16:10:00|716.42|707.32|717.03|707.93|717.26|708.16|716.28|707.18|289
1661703300000|2022-08-28 16:15:00|717.01|707.91|717.26|708.16|718.64|709.54|716.99|707.89|449
1661703600000|2022-08-28 16:20:00|717.3|708.2|718.33|709.23|718.45|709.35|717.28|708.18|321
1661703900000|2022-08-28 16:25:00|718.35|709.25|717.55|708.45|719.62|710.52|717.02|707.92|456
1661704200000|2022-08-28 16:30:00|717.58|708.48|714.94|705.84|717.58|708.48|714.24|705.14|427
1661704500000|2022-08-28 16:35:00|714.99|705.89|715.05|705.95|715.61|706.51|714.43|705.33|222
1661704800000|2022-08-28 16:40:00|715.08|705.98|713.07|703.97|715.22|706.12|713.03|703.93|187
1661705100000|2022-08-28 16:45:00|713.08|703.98|712.27|703.17|713.36|704.26|711.47|702.37|302
1661705400000|2022-08-28 16:50:00|712.26|703.16|711.26|702.16|712.26|703.16|711.23|702.13|232
1661705700000|2022-08-28 16:55:00|711.22|702.12|710.29|701.19|711.45|702.35|709.54|700.44|171
1661706000000|2022-08-28 17:00:00|710.3|701.2|712.29|703.19|713.22|704.12|710|700.9|287
1661706300000|2022-08-28 17:05:00|712.3|703.2|712.5|703.4|713|703.9|711.89|702.79|242
1661706600000|2022-08-28 17:10:00|712.46|703.36|712.96|703.86|713.37|704.27|712.39|703.29|305
1661706900000|2022-08-28 17:15:00|712.9|703.8|713.81|704.71|713.95|704.85|712.8|703.7|218
1661707200000|2022-08-28 17:20:00|713.73|704.63|714.41|705.31|714.41|705.31|713.73|704.63|256
1661707500000|2022-08-28 17:25:00|714.38|705.28|713.99|704.89|714.9|705.8|713.99|704.89|241
1661707800000|2022-08-28 17:30:00|714|704.9|713.11|704.01|714.9|705.8|712.96|703.86|172
1661708100000|2022-08-28 17:35:00|713.15|704.05|711.35|702.25|713.4|704.3|711.34|702.24|148
1661708400000|2022-08-28 17:40:00|711.34|702.24|711.19|702.09|711.41|702.31|710.5|701.4|156
1661708700000|2022-08-28 17:45:00|711.24|702.14|711.36|702.26|711.98|702.88|711.13|702.03|121
1661709000000|2022-08-28 17:50:00|711.34|702.24|712.41|703.31|712.51|703.41|711.28|702.18|96
1661709300000|2022-08-28 17:55:00|712.37|703.27|711.53|702.43|712.45|703.35|711.29|702.19|113
1661709600000|2022-08-28 18:00:00|711.46|702.36|712.45|703.35|713.12|704.02|711.36|702.26|104
1661709900000|2022-08-28 18:05:00|712.52|703.42|713.32|704.22|713.35|704.25|712.33|703.23|80
1661710200000|2022-08-28 18:10:00|713.31|704.21|713.99|704.89|714.2|705.1|713.31|704.21|113
1661710500000|2022-08-28 18:15:00|714.15|705.05|713.52|704.42|714.18|705.08|713.15|704.05|78
1661710800000|2022-08-28 18:20:00|713.54|704.44|715.33|706.23|715.45|706.35|713.54|704.44|148
1661711100000|2022-08-28 18:25:00|715.34|706.24|713.36|704.26|715.44|706.34|713.18|704.08|150
1661711400000|2022-08-28 18:30:00|713.39|704.29|714.19|705.09|714.38|705.28|713.19|704.09|155
1661711700000|2022-08-28 18:35:00|714.26|705.16|713|703.9|714.29|705.19|712.76|703.66|127
1661712000000|2022-08-28 18:40:00|713.03|703.93|713.11|704.01|714.02|704.92|712.93|703.83|164
1661712300000|2022-08-28 18:45:00|713.12|704.02|713.27|704.17|714.92|705.82|713.12|704.02|201
1661712600000|2022-08-28 18:50:00|713.25|704.15|714.1|705|714.35|705.25|713.01|703.91|226
1661712900000|2022-08-28 18:55:00|714.13|705.03|715.27|706.17|715.27|706.17|713.34|704.24|177
1661713200000|2022-08-28 19:00:00|715.28|706.18|715.28|706.18|715.56|706.46|714.41|705.31|222
1661713500000|2022-08-28 19:05:00|715.26|706.16|716.15|707.05|716.22|707.12|714.32|705.22|287
1661713800000|2022-08-28 19:10:00|716.11|707.01|716.2|707.1|716.53|707.43|715.3|706.2|171
1661714100000|2022-08-28 19:15:00|716.29|707.19|715.15|706.05|716.36|707.26|715.15|706.05|193
1661714400000|2022-08-28 19:20:00|715.19|706.09|713.93|704.83|715.31|706.21|713.82|704.72|145
1661714700000|2022-08-28 19:25:00|713.95|704.85|713.48|704.38|714.09|704.99|713.18|704.08|261
1661715000000|2022-08-28 19:30:00|713.49|704.39|711.3|702.2|713.59|704.49|711.15|702.05|277
1661715300000|2022-08-28 19:35:00|711.4|702.3|710.08|700.98|711.54|702.44|710.03|700.93|166
1661715600000|2022-08-28 19:40:00|710.19|701.09|711.31|702.21|712.24|703.14|710.16|701.06|132
1661715900000|2022-08-28 19:45:00|711.37|702.27|710.81|701.71|711.54|702.44|710.81|701.71|133
1661716200000|2022-08-28 19:50:00|710.88|701.78|711.88|702.78|711.88|702.78|710.44|701.34|164
1661716500000|2022-08-28 19:55:00|711.86|702.76|711.27|702.17|712.32|703.22|711.27|702.17|162
1661716800000|2022-08-28 20:00:00|711.28|702.18|712.26|703.16|712.29|703.19|710.99|701.89|171
1661717100000|2022-08-28 20:05:00|712.28|703.18|714.14|705.04|714.14|705.04|711.83|702.73|156
1661717400000|2022-08-28 20:10:00|714.1|705|713.07|703.97|714.13|705.03|713.07|703.97|153
1661717700000|2022-08-28 20:15:00|713.08|703.98|713.12|704.02|713.27|704.17|712.88|703.78|146
1661718000000|2022-08-28 20:20:00|713.06|703.96|713.41|704.31|713.54|704.44|711.96|702.86|242
1661718300000|2022-08-28 20:25:00|713.38|704.28|712.24|703.14|714.02|704.92|711.96|702.86|231
1661718600000|2022-08-28 20:30:00|712.19|703.09|712.96|703.86|713.22|704.12|712.12|703.02|208
1661718900000|2022-08-28 20:35:00|712.98|703.88|714.07|704.97|714.36|705.26|712.93|703.83|260
1661719200000|2022-08-28 20:40:00|714.16|705.06|714.39|705.29|715.02|705.92|713.97|704.87|172
1661719500000|2022-08-28 20:45:00|714.36|705.26|713|703.9|714.36|705.26|712.48|703.38|230
1661719800000|2022-08-28 20:50:00|713.06|703.96|712.16|703.06|713.17|704.07|712.02|702.92|206
1661720100000|2022-08-28 20:55:00|712.21|703.11|712.12|703.02|713.03|703.93|711.91|702.81|171
1661720400000|2022-08-28 21:00:00|712.14|703.04|712.04|702.94|712.65|703.55|711.8|702.7|370
1661720700000|2022-08-28 21:05:00|712.2|703.1|712.37|703.27|713.2|704.1|712|702.9|326
1661721000000|2022-08-28 21:10:00|712.35|703.25|712.3|703.2|712.65|703.55|712|702.9|292
1661721300000|2022-08-28 21:15:00|712.13|703.03|712.25|703.15|713.27|704.17|712.13|703.03|190
1661721600000|2022-08-28 21:20:00|712.21|703.11|713.13|704.03|713.13|704.03|712.21|703.11|202
1661721900000|2022-08-28 21:25:00|713.02|703.92|713.1|704|713.24|704.14|712.8|703.7|127
1661722200000|2022-08-28 21:30:00|713.05|703.95|712.63|703.53|713.35|704.25|712.48|703.38|191
1661722500000|2022-08-28 21:35:00|712.6|703.5|712.94|703.84|713.8|704.7|712.45|703.35|246
1661722800000|2022-08-28 21:40:00|712.92|703.82|710.35|701.25|712.95|703.85|710.27|701.17|332
1661723100000|2022-08-28 21:45:00|710.37|701.27|708.22|699.12|710.58|701.48|706.06|696.96|497
1661723400000|2022-08-28 21:50:00|708.19|699.09|708.3|699.2|708.35|699.25|706.85|697.75|391
1661723700000|2022-08-28 21:55:00|708.28|699.18|707.95|698.85|708.52|699.42|706.85|697.75|305
1661724000000|2022-08-28 22:00:00|707.97|698.87|703.94|694.84|708.3|699.2|703.94|694.84|631
1661724300000|2022-08-28 22:05:00|704.01|694.91|702.85|693.75|704.35|695.25|700.94|691.84|662
1661724600000|2022-08-28 22:10:00|702.8|693.7|706.05|696.95|708.14|699.04|702.45|693.35|562
1661724900000|2022-08-28 22:15:00|706.1|697|704.28|695.18|707.01|697.91|703.84|694.74|473
1661725200000|2022-08-28 22:20:00|704.3|695.2|703.22|694.12|705.13|696.03|702.78|693.68|577
1661725500000|2022-08-28 22:25:00|703.31|694.21|703.5|694.4|705.44|696.34|702.05|692.95|700
1661725800000|2022-08-28 22:30:00|703.29|694.19|703.25|694.15|705.26|696.16|702.85|693.75|617
1661726100000|2022-08-28 22:35:00|703.2|694.1|704|694.9|704.11|695.01|702.1|693|647
1661726400000|2022-08-28 22:40:00|703.98|694.88|705.96|696.86|706.21|697.11|703.75|694.65|613
1661726700000|2022-08-28 22:45:00|705.85|696.75|705.11|696.01|705.93|696.83|704.75|695.65|543
1661727000000|2022-08-28 22:50:00|705.03|695.93|704.25|695.15|705.06|695.96|702.95|693.85|613
1661727300000|2022-08-28 22:55:00|704.3|695.2|703.7|694.6|705.13|696.03|703.35|694.25|507
1661727600000|2022-08-28 23:00:00|703.66|694.56|700.07|690.97|703.66|694.56|698.57|689.47|753
1661727900000|2022-08-28 23:05:00|700.17|691.07|702.28|693.18|703.97|694.87|700|690.9|607
1661728200000|2022-08-28 23:10:00|702.25|693.15|701.25|692.15|702.4|693.3|700.15|691.05|473
1661728500000|2022-08-28 23:15:00|701.2|692.1|702.28|693.18|703.11|694.01|701.08|691.98|566
1661728800000|2022-08-28 23:20:00|702.26|693.16|695.7|686.6|702.89|693.79|695.7|686.6|590
1661729100000|2022-08-28 23:25:00|695.67|686.57|693.69|684.59|696.1|687|688.9|679.8|972
1661729400000|2022-08-28 23:30:00|693.58|684.48|693.46|684.36|695.92|686.82|691.97|682.87|862
1661729700000|2022-08-28 23:35:00|693.5|684.4|692.88|683.78|695.2|686.1|691.19|682.09|805
1661730000000|2022-08-28 23:40:00|692.85|683.75|692.76|683.66|695.4|686.3|691.8|682.7|764
1661730300000|2022-08-28 23:45:00|692.85|683.75|691.18|682.08|693.25|684.15|690.63|681.53|823
1661730600000|2022-08-28 23:50:00|690.85|681.75|687.16|678.06|691.79|682.69|686.88|677.78|897
1661730900000|2022-08-28 23:55:00|687.28|678.18|690.78|681.68|690.88|681.78|685.75|676.65|872
1661731200000|2022-08-29 00:00:00|690.8|681.7|690.23|681.13|693.55|684.45|689.75|680.65|865
1661731500000|2022-08-29 00:05:00|690.08|680.98|687|677.9|690.92|681.82|683.3|674.2|887
1661731800000|2022-08-29 00:10:00|687.04|677.94|687.25|678.15|689.7|680.6|685.45|676.35|439
1661732100000|2022-08-29 00:15:00|687.45|678.35|688.23|679.13|690.16|681.06|686.7|677.6|821
1661732400000|2022-08-29 00:20:00|688.2|679.1|688.9|679.8|690.1|681|687.55|678.45|733
1661732700000|2022-08-29 00:25:00|688.85|679.75|690.25|681.15|691.01|681.91|686.75|677.65|746
1661733000000|2022-08-29 00:30:00|690.2|681.1|691.87|682.77|695.05|685.95|690.08|680.98|707
1661733300000|2022-08-29 00:35:00|691.78|682.68|691.7|682.6|693.29|684.19|690|680.9|736
1661733600000|2022-08-29 00:40:00|691.75|682.65|691.9|682.8|692.92|683.82|691.18|682.08|659
1661733900000|2022-08-29 00:45:00|691.84|682.74|690.75|681.65|692.29|683.19|689.7|680.6|653
1661734200000|2022-08-29 00:50:00|690.85|681.75|691.15|682.05|692.12|683.02|689.65|680.55|569
1661734500000|2022-08-29 00:55:00|691.3|682.2|690.75|681.65|691.89|682.79|689.45|680.35|544
1661734800000|2022-08-29 01:00:00|690.9|681.8|690.65|681.55|691.9|682.8|689.75|680.65|624
1661735100000|2022-08-29 01:05:00|690.48|681.38|692.11|683.01|692.32|683.22|689.9|680.8|528
1661735400000|2022-08-29 01:10:00|692.1|683|690.25|681.15|692.38|683.28|688.45|679.35|584
1661735700000|2022-08-29 01:15:00|690.4|681.3|689.33|680.23|691.3|682.2|688.75|679.65|668
1661736000000|2022-08-29 01:20:00|689.35|680.25|688.92|679.82|689.95|680.85|687.65|678.55|573
1661736300000|2022-08-29 01:25:00|688.95|679.85|687.93|678.83|689.25|680.15|686.55|677.45|654
1661736600000|2022-08-29 01:30:00|687.96|678.86|687.1|678|688.2|679.1|686.72|677.62|455
1661736900000|2022-08-29 01:35:00|687.02|677.92|689.35|680.25|689.47|680.37|686.91|677.81|547
1661737200000|2022-08-29 01:40:00|689.32|680.22|690.7|681.6|692.25|683.15|689.27|680.17|525
1661737500000|2022-08-29 01:45:00|690.65|681.55|691.93|682.83|692.35|683.25|689.55|680.45|545
1661737800000|2022-08-29 01:50:00|691.9|682.8|693.15|684.05|693.23|684.13|691.4|682.3|551
1661738100000|2022-08-29 01:55:00|692.9|683.8|693.76|684.66|693.98|684.88|691.6|682.5|598
1661738400000|2022-08-29 02:00:00|693.8|684.7|694.3|685.2|694.3|685.2|692.95|683.85|436
1661738700000|2022-08-29 02:05:00|694.15|685.05|696.07|686.97|696.25|687.15|693.75|684.65|545
1661739000000|2022-08-29 02:10:00|696.05|686.95|696.35|687.25|697.1|688|695.8|686.7|494
1661739300000|2022-08-29 02:15:00|696.4|687.3|696.02|686.92|697.02|687.92|695.42|686.32|519
1661739600000|2022-08-29 02:20:00|696.04|686.94|696.82|687.72|697.08|687.98|695.65|686.55|522
1661739900000|2022-08-29 02:25:00|696.93|687.83|699.33|690.23|699.36|690.26|696.75|687.65|682
1661740200000|2022-08-29 02:30:00|699.32|690.22|697.65|688.55|699.45|690.35|696.98|687.88|477
1661740500000|2022-08-29 02:35:00|697.7|688.6|697.4|688.3|698.4|689.3|697.3|688.2|466
1661740800000|2022-08-29 02:40:00|697.35|688.25|697.21|688.11|698.15|689.05|696.9|687.8|490
1661741100000|2022-08-29 02:45:00|697.25|688.15|696.7|687.6|697.5|688.4|696.65|687.55|474
1661741400000|2022-08-29 02:50:00|696.65|687.55|696.3|687.2|697|687.9|695.12|686.02|424
1661741700000|2022-08-29 02:55:00|696.34|687.24|696.27|687.17|696.5|687.4|695.95|686.85|512
1661742000000|2022-08-29 03:00:00|696.35|687.25|695.9|686.8|697.25|688.15|695.15|686.05|545
1661742300000|2022-08-29 03:05:00|696.13|687.03|696.08|686.98|696.4|687.3|695.17|686.07|499
1661742600000|2022-08-29 03:10:00|696.25|687.15|696.75|687.65|697.2|688.1|695.8|686.7|401
1661742900000|2022-08-29 03:15:00|696.7|687.6|698.1|689|698.2|689.1|696.7|687.6|417
1661743200000|2022-08-29 03:20:00|698.05|688.95|699.9|690.8|700.35|691.25|697.95|688.85|604
1661743500000|2022-08-29 03:25:00|699.86|690.76|699.75|690.65|700.25|691.15|698.94|689.84|508
1661743800000|2022-08-29 03:30:00|699.78|690.68|704.28|695.18|704.45|695.35|699.34|690.24|684
1661744100000|2022-08-29 03:35:00|704.32|695.22|702.35|693.25|705.09|695.99|702.14|693.04|620
1661744400000|2022-08-29 03:40:00|702.37|693.27|701.75|692.65|703.2|694.1|701.39|692.29|397
1661744700000|2022-08-29 03:45:00|701.85|692.75|701|691.9|702.02|692.92|700.8|691.7|413
1661745000000|2022-08-29 03:50:00|700.95|691.85|700.3|691.2|701.45|692.35|699.85|690.75|444
1661745300000|2022-08-29 03:55:00|700.33|691.23|701.1|692|702.25|693.15|700.29|691.19|473
1661745600000|2022-08-29 04:00:00|701.22|692.12|701.83|692.73|702.56|693.46|701.05|691.95|589
1661745900000|2022-08-29 04:05:00|702.1|693|700.7|691.6|702.13|693.03|700.7|691.6|544
1661746200000|2022-08-29 04:10:00|701.01|691.91|701.22|692.12|701.43|692.33|700.45|691.35|455
1661746500000|2022-08-29 04:15:00|701.25|692.15|699.97|690.87|701.36|692.26|699.75|690.65|415
1661746800000|2022-08-29 04:20:00|700.02|690.92|699.45|690.35|700.25|691.15|699.25|690.15|382
1661747100000|2022-08-29 04:25:00|699.47|690.37|697.85|688.75|699.47|690.37|697.65|688.55|451
1661747400000|2022-08-29 04:30:00|697.83|688.73|697.9|688.8|698.4|689.3|697.78|688.68|404
1661747700000|2022-08-29 04:35:00|697.88|688.78|698.45|689.35|699.41|690.31|697.85|688.75|459
1661748000000|2022-08-29 04:40:00|698.42|689.32|698.95|689.85|699.3|690.2|698.35|689.25|368
1661748300000|2022-08-29 04:45:00|699|689.9|698.24|689.14|699.48|690.38|697.95|688.85|373
1661748600000|2022-08-29 04:50:00|698.21|689.11|698.31|689.21|699.01|689.91|697.9|688.8|427
1661748900000|2022-08-29 04:55:00|698.35|689.25|698.65|689.55|698.65|689.55|698.13|689.03|258
1661749200000|2022-08-29 05:00:00|698.63|689.53|699.98|690.88|700.19|691.09|698.37|689.27|527
1661749500000|2022-08-29 05:05:00|700.03|690.93|699.05|689.95|701.37|692.27|699.05|689.95|444
1661749800000|2022-08-29 05:10:00|699.2|690.1|699.75|690.65|700.15|691.05|699.05|689.95|299
1661750100000|2022-08-29 05:15:00|699.7|690.6|699.9|690.8|700.18|691.08|699.1|690|324
1661750400000|2022-08-29 05:20:00|699.87|690.77|699.88|690.78|700.1|691|698.23|689.13|450
1661750700000|2022-08-29 05:25:00|699.43|690.33|699.25|690.15|699.45|690.35|698.34|689.24|390
1661751000000|2022-08-29 05:30:00|699.05|689.95|700|690.9|700.39|691.29|698.8|689.7|385
1661751300000|2022-08-29 05:35:00|699.95|690.85|697.35|688.25|699.95|690.85|696.78|687.68|445
1661751600000|2022-08-29 05:40:00|697.3|688.2|697.55|688.45|698.35|689.25|696.25|687.15|531
1661751900000|2022-08-29 05:45:00|697.82|688.72|697.35|688.25|698.17|689.07|696.65|687.55|417
1661752200000|2022-08-29 05:50:00|697.34|688.24|696.75|687.65|697.42|688.32|695.75|686.65|438
1661752500000|2022-08-29 05:55:00|696.8|687.7|695.35|686.25|696.83|687.73|694.2|685.1|451
1661752800000|2022-08-29 06:00:00|695.41|686.31|696.75|687.65|698|688.9|695.3|686.2|464
1661753100000|2022-08-29 06:05:00|696.7|687.6|697.2|688.1|698.2|689.1|695.98|686.88|510
1661753400000|2022-08-29 06:10:00|697.22|688.12|697.89|688.79|698.5|689.4|697.12|688.02|427
1661753700000|2022-08-29 06:15:00|697.88|688.78|699.9|690.8|700.01|690.91|697.83|688.73|512
1661754000000|2022-08-29 06:20:00|699.85|690.75|699.3|690.2|699.9|690.8|698.8|689.7|410
1661754300000|2022-08-29 06:25:00|699.19|690.09|698.32|689.22|699.7|690.6|698.15|689.05|474
1661754600000|2022-08-29 06:30:00|698.35|689.25|698.6|689.5|699.13|690.03|697.83|688.73|406
1661754900000|2022-08-29 06:35:00|698.63|689.53|699.45|690.35|700.11|691.01|698.14|689.04|520
1661755200000|2022-08-29 06:40:00|699.47|690.37|700.03|690.93|700.2|691.1|699.1|690|309
1661755500000|2022-08-29 06:45:00|700.05|690.95|699.25|690.15|700.45|691.35|699.25|690.15|393
1661755800000|2022-08-29 06:50:00|699.05|689.95|699.35|690.25|700.2|691.1|699.03|689.93|348
1661756100000|2022-08-29 06:55:00|699.36|690.26|699.95|690.85|701.3|692.2|699.27|690.17|548
1661756400000|2022-08-29 07:00:00|699.97|690.87|701.55|692.45|702.02|692.92|699.85|690.75|640
1661756700000|2022-08-29 07:05:00|701.5|692.4|700.37|691.27|702.3|693.2|699.9|690.8|528
1661757000000|2022-08-29 07:10:00|700.35|691.25|699.5|690.4|701.2|692.1|699.4|690.3|456
1661757300000|2022-08-29 07:15:00|699.45|690.35|697.85|688.75|700.15|691.05|697.35|688.25|458
1661757600000|2022-08-29 07:20:00|697.87|688.77|697.45|688.35|699.21|690.11|696.89|687.79|575
1661757900000|2022-08-29 07:25:00|697.47|688.37|697.83|688.73|698.09|688.99|696.94|687.84|449
1661758200000|2022-08-29 07:30:00|697.8|688.7|699.01|689.91|699.13|690.03|697.7|688.6|528
1661758500000|2022-08-29 07:35:00|699.08|689.98|701.35|692.25|701.35|692.25|698.85|689.75|507
1661758800000|2022-08-29 07:40:00|701.3|692.2|700.3|691.2|701.5|692.4|699.93|690.83|457
1661759100000|2022-08-29 07:45:00|700.15|691.05|700.95|691.85|701.38|692.28|699.55|690.45|422
1661759400000|2022-08-29 07:50:00|700.9|691.8|700.4|691.3|701.25|692.15|699.85|690.75|371
1661759700000|2022-08-29 07:55:00|700.38|691.28|701.35|692.25|701.43|692.33|699.95|690.85|369
1661760000000|2022-08-29 08:00:00|701.37|692.27|700.42|691.32|701.9|692.8|699.85|690.75|492
1661760300000|2022-08-29 08:05:00|700.4|691.3|700.45|691.35|701.13|692.03|699.9|690.8|603
1661760600000|2022-08-29 08:10:00|700.42|691.32|699.11|690.01|701.27|692.17|698.75|689.65|389
1661760900000|2022-08-29 08:15:00|699.13|690.03|699.85|690.75|700.15|691.05|698.28|689.18|503
1661761200000|2022-08-29 08:20:00|699.87|690.77|697.9|688.8|700.02|690.92|697.75|688.65|515
1661761500000|2022-08-29 08:25:00|697.86|688.76|697.28|688.18|698.32|689.22|697.28|688.18|375
1661761800000|2022-08-29 08:30:00|697.25|688.15|695.95|686.85|698|688.9|695.95|686.85|433
1661762100000|2022-08-29 08:35:00|696|686.9|696.24|687.14|697.2|688.1|695.24|686.14|528
1661762400000|2022-08-29 08:40:00|696.21|687.11|696.42|687.32|697.27|688.17|695.35|686.25|505
1661762700000|2022-08-29 08:45:00|696.5|687.4|696.3|687.2|697.07|687.97|695.4|686.3|532
1661763000000|2022-08-29 08:50:00|696.25|687.15|696.4|687.3|697.2|688.1|695.75|686.65|535
1661763300000|2022-08-29 08:55:00|696.45|687.35|696.02|686.92|697.2|688.1|695.86|686.76|502
1661763600000|2022-08-29 09:00:00|695.92|686.82|696.5|687.4|697.15|688.05|695.87|686.77|538
1661763900000|2022-08-29 09:05:00|696.53|687.43|697.06|687.96|697.6|688.5|696.24|687.14|384
1661764200000|2022-08-29 09:10:00|697.04|687.94|697.45|688.35|698.1|689|696.27|687.17|406
1661764500000|2022-08-29 09:15:00|697.55|688.45|697.3|688.2|698.15|689.05|696.95|687.85|351
1661764800000|2022-08-29 09:20:00|697.23|688.13|698.36|689.26|698.36|689.26|697.15|688.05|418
1661765100000|2022-08-29 09:25:00|698.33|689.23|699|689.9|699.1|690|697.95|688.85|377
1661765400000|2022-08-29 09:30:00|699.05|689.95|699.02|689.92|699.7|690.6|698.75|689.65|317
1661765700000|2022-08-29 09:35:00|699.07|689.97|697.4|688.3|699.55|690.45|697.4|688.3|533
1661766000000|2022-08-29 09:40:00|697.45|688.35|698.55|689.45|699.1|690|697.4|688.3|406
1661766300000|2022-08-29 09:45:00|698.57|689.47|698.85|689.75|699.23|690.13|697.35|688.25|397
1661766600000|2022-08-29 09:50:00|699.01|689.91|698.55|689.45|699.96|690.86|698.35|689.25|421
1661766900000|2022-08-29 09:55:00|698.57|689.47|700.37|691.27|701.27|692.17|698.55|689.45|493
1661767200000|2022-08-29 10:00:00|700.22|691.12|701.35|692.25|701.52|692.42|700.22|691.12|504
1661767500000|2022-08-29 10:05:00|701.32|692.22|700.85|691.75|701.55|692.45|700.85|691.75|448
1661767800000|2022-08-29 10:10:00|700.8|691.7|699.9|690.8|701.25|692.15|699.8|690.7|357
1661768100000|2022-08-29 10:15:00|699.88|690.78|699.5|690.4|700.6|691.5|699.32|690.22|407
1661768400000|2022-08-29 10:20:00|699.45|690.35|699.05|689.95|699.6|690.5|698.8|689.7|355
1661768700000|2022-08-29 10:25:00|699.1|690|698.98|689.88|699.5|690.4|698.5|689.4|482
1661769000000|2022-08-29 10:30:00|698.8|689.7|700.13|691.03|700.45|691.35|698.8|689.7|349
1661769300000|2022-08-29 10:35:00|700.07|690.97|699.4|690.3|700.5|691.4|697.38|688.28|432
1661769600000|2022-08-29 10:40:00|699.45|690.35|698.38|689.28|699.95|690.85|698.25|689.15|335
1661769900000|2022-08-29 10:45:00|698.35|689.25|700.25|691.15|700.27|691.17|698.05|688.95|465
1661770200000|2022-08-29 10:50:00|700.27|691.17|699.85|690.75|700.3|691.2|699.15|690.05|416
1661770500000|2022-08-29 10:55:00|699.9|690.8|698.9|689.8|700.25|691.15|698.85|689.75|365
1661770800000|2022-08-29 11:00:00|698.88|689.78|699.68|690.58|700.1|691|698.15|689.05|451
1661771100000|2022-08-29 11:05:00|699.97|690.87|697.43|688.33|700.11|691.01|696.95|687.85|574
1661771400000|2022-08-29 11:10:00|697.4|688.3|697.47|688.37|698.2|689.1|696.7|687.6|477
1661771700000|2022-08-29 11:15:00|697.45|688.35|697.44|688.34|697.55|688.45|696.35|687.25|476
1661772000000|2022-08-29 11:20:00|697.35|688.25|700|690.9|700.05|690.95|697.04|687.94|488
1661772300000|2022-08-29 11:25:00|699.95|690.85|699.4|690.3|700.05|690.95|698.38|689.28|399
1661772600000|2022-08-29 11:30:00|699.37|690.27|698.97|689.87|699.52|690.42|698.3|689.2|413
1661772900000|2022-08-29 11:35:00|699|689.9|698.85|689.75|699.35|690.25|698.6|689.5|245
1661773200000|2022-08-29 11:40:00|698.9|689.8|698.95|689.85|699.55|690.45|698.2|689.1|313
1661773500000|2022-08-29 11:45:00|698.93|689.83|699.97|690.87|700.15|691.05|698.38|689.28|325
1661773800000|2022-08-29 11:50:00|699.83|690.73|698.9|689.8|700.15|691.05|698.75|689.65|331
1661774100000|2022-08-29 11:55:00|698.95|689.85|699.05|689.95|699.24|690.14|698.05|688.95|347
1661774400000|2022-08-29 12:00:00|699.08|689.98|699.45|690.35|699.98|690.88|698.4|689.3|377
1661774700000|2022-08-29 12:05:00|699.41|690.31|699.95|690.85|700.3|691.2|699.25|690.15|313
1661775000000|2022-08-29 12:10:00|699.9|690.8|699.59|690.49|700|690.9|698.7|689.6|443
1661775300000|2022-08-29 12:15:00|699.45|690.35|699.45|690.35|700.3|691.2|699.28|690.18|405
1661775600000|2022-08-29 12:20:00|699.42|690.32|701.93|692.83|702.26|693.16|699.35|690.25|571
1661775900000|2022-08-29 12:25:00|701.95|692.85|710.97|701.87|711.2|702.1|701.93|692.83|902
1661776200000|2022-08-29 12:30:00|710.92|701.82|714.37|705.27|714.43|705.33|708.7|699.6|945
1661776500000|2022-08-29 12:35:00|714.41|705.31|714.83|705.73|716.11|707.01|712.95|703.85|873
1661776800000|2022-08-29 12:40:00|715.15|706.05|712.35|703.25|715.25|706.15|710.5|701.4|727
1661777100000|2022-08-29 12:45:00|712.37|703.27|708.65|699.55|712.8|703.7|706.95|697.85|765
1661777400000|2022-08-29 12:50:00|708.7|699.6|708.5|699.4|710.15|701.05|707.95|698.85|650
1661777700000|2022-08-29 12:55:00|708.55|699.45|707.3|698.2|709.26|700.16|707.13|698.03|672
1661778000000|2022-08-29 13:00:00|707.22|698.12|707.2|698.1|708.8|699.7|707.18|698.08|645
1661778300000|2022-08-29 13:05:00|707.3|698.2|709.02|699.92|709.45|700.35|707.2|698.1|610
1661778600000|2022-08-29 13:10:00|708.98|699.88|707.3|698.2|709.6|700.5|707.23|698.13|617
1661778900000|2022-08-29 13:15:00|707.26|698.16|708.85|699.75|709.32|700.22|706.9|697.8|632
1661779200000|2022-08-29 13:20:00|708.8|699.7|710.05|700.95|710.35|701.25|707.9|698.8|606
1661779500000|2022-08-29 13:25:00|709.75|700.65|709.33|700.23|711.3|702.2|709.04|699.94|682
1661779800000|2022-08-29 13:30:00|709.12|700.02|710.71|701.61|711.28|702.18|707.25|698.15|552
1661780100000|2022-08-29 13:35:00|710.55|701.45|711.8|702.7|714.05|704.95|709.7|700.6|237
1661780400000|2022-08-29 13:40:00|711.95|702.85|713.2|704.1|715.32|706.22|711.5|702.4|343
1661780700000|2022-08-29 13:45:00|713.15|704.05|710.55|701.45|713.25|704.15|709.45|700.35|289
1661781000000|2022-08-29 13:50:00|710.6|701.5|711.4|702.3|712.25|703.15|710.6|701.5|167
1661781300000|2022-08-29 13:55:00|711.45|702.35|710.35|701.25|713.4|704.3|710.25|701.15|280
1661781600000|2022-08-29 14:00:00|710.25|701.15|713.3|704.2|713.4|704.3|710.25|701.15|235
1661781900000|2022-08-29 14:05:00|713.25|704.15|715.66|706.56|717.5|708.4|713.23|704.13|342
1661782200000|2022-08-29 14:10:00|715.71|706.61|718.05|708.95|719.15|710.05|715.45|706.35|301
1661782500000|2022-08-29 14:15:00|718.2|709.1|728.4|719.3|732.9|723.8|718.2|709.1|401
1661782800000|2022-08-29 14:20:00|728.35|719.25|728.2|719.1|732.1|723|728.15|719.05|263
1661783100000|2022-08-29 14:25:00|728.15|719.05|724.55|715.45|728.4|719.3|724.55|715.45|162
1661783400000|2022-08-29 14:30:00|724.4|715.3|723.4|714.3|728.2|719.1|722.2|713.1|180
1661783700000|2022-08-29 14:35:00|723.45|714.35|723.35|714.25|725.1|716|723.25|714.15|184
1661784000000|2022-08-29 14:40:00|723.4|714.3|724.08|714.98|724.45|715.35|723.1|714|133
1661784300000|2022-08-29 14:45:00|724.03|714.93|723.1|714|724.35|715.25|722.35|713.25|152
1661784600000|2022-08-29 14:50:00|723.15|714.05|721.25|712.15|724.25|715.15|721.2|712.1|151
1661784900000|2022-08-29 14:55:00|721.2|712.1|722.1|713|722.35|713.25|720|710.9|132
1661785200000|2022-08-29 15:00:00|722.05|712.95|722.35|713.25|722.4|713.3|721.4|712.3|23
1661785500000|2022-08-29 15:05:00|723.25|714.15|723.25|714.15|724.25|715.15|721.46|712.36|112
1661785800000|2022-08-29 15:10:00|723.1|714|722.55|713.45|723.55|714.45|722.45|713.35|96
1661786100000|2022-08-29 15:15:00|722.45|713.35|723.3|714.2|723.5|714.4|722.2|713.1|95
1661786400000|2022-08-29 15:20:00|722.95|713.85|724.45|715.35|724.45|715.35|722.45|713.35|106
1661786700000|2022-08-29 15:25:00|724.4|715.3|724.4|715.3|725|715.9|723.4|714.3|77
1661787000000|2022-08-29 15:30:00|724.45|715.35|727.35|718.25|727.45|718.35|724.15|715.05|153
1661787300000|2022-08-29 15:35:00|727.4|718.3|727.25|718.15|729.3|720.2|726.45|717.35|148
1661787600000|2022-08-29 15:40:00|727.2|718.1|725.45|716.35|727.3|718.2|725.4|716.3|100
1661787900000|2022-08-29 15:45:00|725.35|716.25|726.3|717.2|726.42|717.32|725.1|716|91
1661788200000|2022-08-29 15:50:00|726.24|717.14|726.14|717.04|726.4|717.3|725.94|716.84|74
1661788500000|2022-08-29 15:55:00|726.17|717.07|727.14|718.04|727.2|718.1|726.15|717.05|73
1661788800000|2022-08-29 16:00:00|727.15|718.05|729.1|720|729.1|720|726.56|717.46|203
1661789100000|2022-08-29 16:05:00|729.11|720.01|729.3|720.2|729.45|720.35|727.45|718.35|193
1661789400000|2022-08-29 16:10:00|729.35|720.25|727.35|718.25|730.3|721.2|727.25|718.15|217
1661789700000|2022-08-29 16:15:00|727.4|718.3|728.3|719.2|729.25|720.15|727.2|718.1|145
1661790000000|2022-08-29 16:20:00|728.25|719.15|726.3|717.2|728.38|719.28|725.3|716.2|146
1661790300000|2022-08-29 16:25:00|726.35|717.25|725.5|716.4|726.35|717.25|724.3|715.2|124
1661790600000|2022-08-29 16:30:00|725.45|716.35|723.25|714.15|725.5|716.4|723.1|714|135
1661790900000|2022-08-29 16:35:00|723.3|714.2|722.4|713.3|723.47|714.37|722.4|713.3|93
1661791200000|2022-08-29 16:40:00|722.45|713.35|722.6|713.5|723.28|714.18|722.25|713.15|88
1661791500000|2022-08-29 16:45:00|722.55|713.45|725.25|716.15|725.35|716.25|722.35|713.25|134
1661791800000|2022-08-29 16:50:00|725.2|716.1|726.55|717.45|727.6|718.5|725.06|715.96|180
1661792100000|2022-08-29 16:55:00|726.6|717.5|726.2|717.1|726.6|717.5|725.3|716.2|100
1661792400000|2022-08-29 17:00:00|726.29|717.19|725.55|716.45|726.45|717.35|725.45|716.35|74
1661792700000|2022-08-29 17:05:00|725.6|716.5|724.6|715.5|725.65|716.55|724.46|715.36|55
1661793000000|2022-08-29 17:10:00|724.65|715.55|725.2|716.1|725.4|716.3|724.4|715.3|97
1661793300000|2022-08-29 17:15:00|725.25|716.15|724.11|715.01|726.25|717.15|724.01|714.91|82
1661793600000|2022-08-29 17:20:00|724.2|715.1|724.26|715.16|724.45|715.35|724.04|714.94|70
1661793900000|2022-08-29 17:25:00|724.3|715.2|724.4|715.3|725.31|716.21|723.87|714.77|53
1661794200000|2022-08-29 17:30:00|724.35|715.25|726.2|717.1|726.51|717.41|724.32|715.22|81
1661794500000|2022-08-29 17:35:00|726.13|717.03|724.45|715.35|726.2|717.1|724.3|715.2|80
1661794800000|2022-08-29 17:40:00|724.5|715.4|725.7|716.6|726.4|717.3|724.45|715.35|60
1661795100000|2022-08-29 17:45:00|725.75|716.65|725.25|716.15|727.3|718.2|725.08|715.98|88
1661795400000|2022-08-29 17:50:00|725.3|716.2|725.4|716.3|725.6|716.5|725.2|716.1|50
1661795700000|2022-08-29 17:55:00|725.3|716.2|725.6|716.5|726.2|717.1|725.15|716.05|61
1661796000000|2022-08-29 18:00:00|725.55|716.45|724.2|715.1|725.55|716.45|724.12|715.02|89
1661796300000|2022-08-29 18:05:00|724.25|715.15|724.2|715.1|725.2|716.1|724.12|715.02|71
1661796600000|2022-08-29 18:10:00|724.15|715.05|723.35|714.25|724.3|715.2|723.05|713.95|142
1661796900000|2022-08-29 18:15:00|723.3|714.2|720.72|711.62|723.4|714.3|720.6|711.5|72
1661797200000|2022-08-29 18:20:00|720.9|711.8|721.25|712.15|721.35|712.25|720.4|711.3|81
1661797500000|2022-08-29 18:25:00|721.3|712.2|721.1|712|721.65|712.55|721.1|712|37
1661797800000|2022-08-29 18:30:00|721.2|712.1|722.25|713.15|722.35|713.25|721.15|712.05|55
1661798100000|2022-08-29 18:35:00|722.2|713.1|722.5|713.4|723.19|714.09|722.1|713|63
1661798400000|2022-08-29 18:40:00|722.75|713.65|722.6|713.5|722.9|713.8|722.35|713.25|57
1661798700000|2022-08-29 18:45:00|722.55|713.45|722.35|713.25|722.6|713.5|722.15|713.05|45
1661799000000|2022-08-29 18:50:00|722.2|713.1|721.3|712.2|722.25|713.15|721.25|712.15|77
1661799300000|2022-08-29 18:55:00|721.2|712.1|721.35|712.25|721.4|712.3|719.45|710.35|98
1661799600000|2022-08-29 19:00:00|721.25|712.15|722.27|713.17|722.5|713.4|721.1|712|110
1661799900000|2022-08-29 19:05:00|722.31|713.21|721.8|712.7|722.44|713.34|721.45|712.35|59
1661800200000|2022-08-29 19:10:00|721.85|712.75|721.7|712.6|722|712.9|721.21|712.11|50
1661800500000|2022-08-29 19:15:00|721.6|712.5|721.35|712.25|722.55|713.45|721.3|712.2|68
1661800800000|2022-08-29 19:20:00|721.3|712.2|720.4|711.3|721.35|712.25|720.4|711.3|28
1661801100000|2022-08-29 19:25:00|720.35|711.25|719.35|710.25|720.35|711.25|718.45|709.35|111
1661801400000|2022-08-29 19:30:00|719.3|710.2|722.15|713.05|722.2|713.1|719.2|710.1|91
1661801700000|2022-08-29 19:35:00|722.1|713|722.15|713.05|722.4|713.3|721.5|712.4|58
1661802000000|2022-08-29 19:40:00|722.1|713|722.25|713.15|722.35|713.25|722.1|713|24
1661802300000|2022-08-29 19:45:00|722.15|713.05|722.02|712.92|722.2|713.1|721.2|712.1|68
1661802600000|2022-08-29 19:50:00|721.6|712.5|722.1|713|722.45|713.35|721.1|712|75
1661802900000|2022-08-29 19:55:00|722.05|712.95|721.2|712.1|722.05|712.95|721.15|712.05|61
1661803200000|2022-08-29 20:00:00|721.25|712.15|721.4|712.3|721.45|712.35|720.25|711.15|61
1661803500000|2022-08-29 20:05:00|721.3|712.2|724.1|715|724.25|715.15|721.3|712.2|93
1661803800000|2022-08-29 20:10:00|724.15|715.05|726.1|717|726.6|717.5|724.1|715|91
1661804100000|2022-08-29 20:15:00|726.25|717.15|723.2|714.1|727.3|718.2|722.4|713.3|100
1661804400000|2022-08-29 20:20:00|723.25|714.15|724.07|714.97|724.65|715.55|723.2|714.1|74
1661804700000|2022-08-29 20:25:00|724.12|715.02|724.25|715.15|724.4|715.3|724.02|714.92|26
1661805000000|2022-08-29 20:30:00|724.3|715.2|723.55|714.45|724.35|715.25|723.2|714.1|51
1661805300000|2022-08-29 20:35:00|723.3|714.2|724.4|715.3|724.4|715.3|723.15|714.05|37
1661805600000|2022-08-29 20:40:00|724.5|715.4|725.15|716.05|725.15|716.05|724.2|715.1|37
1661805900000|2022-08-29 20:45:00|725.2|716.1|726.96|717.86|727.01|717.91|725.2|716.1|54
1661806200000|2022-08-29 20:50:00|727.01|717.91|726.3|717.2|727.2|718.1|726|716.9|41
1661806500000|2022-08-29 20:55:00|726.25|717.15|727.09|717.99|727.3|718.2|726.1|717|53
1661806800000|2022-08-29 21:00:00|727.1|718|727.09|717.99|727.29|718.19|726.3|717.2|73
1661807100000|2022-08-29 21:05:00|727.1|718|727.27|718.17|727.35|718.25|726.95|717.85|75
1661807400000|2022-08-29 21:10:00|727.29|718.19|726.86|717.76|727.45|718.35|726.46|717.36|34
1661807700000|2022-08-29 21:15:00|726.93|717.83|727.3|718.2|727.3|718.2|726.93|717.83|12
1661808000000|2022-08-29 21:20:00|727.35|718.25|727.25|718.15|727.97|718.87|727.2|718.1|31
1661808300000|2022-08-29 21:25:00|727.23|718.13|726.85|717.75|727.3|718.2|726.85|717.75|10
1661808600000|2022-08-29 21:30:00|726.9|717.8|727.25|718.15|727.25|718.15|726.85|717.75|9
1661808900000|2022-08-29 21:35:00|727.2|718.1|725.91|716.81|727.2|718.1|725.91|716.81|21
1661809200000|2022-08-29 21:40:00|725.96|716.86|727.5|718.4|727.5|718.4|725.96|716.86|20
1661809500000|2022-08-29 21:45:00|727.6|718.5|727.25|718.15|728.4|719.3|727.2|718.1|22
1661809800000|2022-08-29 21:50:00|727.1|718|728.35|719.25|728.45|719.35|727.1|718|33
1661810100000|2022-08-29 21:55:00|728.4|719.3|727.96|718.86|728.45|719.35|727.96|718.86|17
1661810400000|2022-08-29 22:00:00|728.06|718.96|728.2|719.1|728.3|719.2|727.35|718.25|52
1661810700000|2022-08-29 22:05:00|728.3|719.2|727.3|718.2|729.1|720|727.1|718|73
1661811000000|2022-08-29 22:10:00|727.4|718.3|728.25|719.15|729.15|720.05|727.4|718.3|58
1661811300000|2022-08-29 22:15:00|728.3|719.2|728.25|719.15|728.5|719.4|728.2|719.1|36
1661811600000|2022-08-29 22:20:00|728.05|718.95|728.2|719.1|728.35|719.25|728.05|718.95|42
1661811900000|2022-08-29 22:25:00|728.25|719.15|726.1|717|728.25|719.15|726.05|716.95|56
1661812200000|2022-08-29 22:30:00|726.2|717.1|726.25|717.15|726.93|717.83|726.05|716.95|41
1661812500000|2022-08-29 22:35:00|726.4|717.3|726.98|717.88|726.98|717.88|726.2|717.1|33
1661812800000|2022-08-29 22:40:00|727.03|717.93|726.35|717.25|727.03|717.93|726.2|717.1|39
1661813100000|2022-08-29 22:45:00|726.4|717.3|727.35|718.25|728.05|718.95|726.35|717.25|28
1661813400000|2022-08-29 22:50:00|727.3|718.2|727.3|718.2|727.97|718.87|726.96|717.86|37
1661813700000|2022-08-29 22:55:00|727.4|718.3|727.35|718.25|727.45|718.35|726.09|716.99|40
1661814000000|2022-08-29 23:00:00|727.55|718.45|725.55|716.45|728.05|718.95|725.15|716.05|50
1661814300000|2022-08-29 23:05:00|725.6|716.5|725.1|716|726.01|716.91|725.1|716|48
1661814600000|2022-08-29 23:10:00|725.15|716.05|725.93|716.83|726|716.9|724.95|715.85|47
1661814900000|2022-08-29 23:15:00|725.98|716.88|725.86|716.76|726.08|716.98|725.1|716|35
1661815200000|2022-08-29 23:20:00|725.91|716.81|729.3|720.2|729.3|720.2|725.91|716.81|68
1661815500000|2022-08-29 23:25:00|729.35|720.25|730.25|721.15|731.96|722.86|729.2|720.1|132
1661815800000|2022-08-29 23:30:00|730.2|721.1|732.35|723.25|733.1|724|730.2|721.1|132
1661816100000|2022-08-29 23:35:00|732.45|723.35|733.4|724.3|734|724.9|732.25|723.15|236
1661816400000|2022-08-29 23:40:00|733.5|724.4|733.5|724.4|734.4|725.3|733.36|724.26|187
1661816700000|2022-08-29 23:45:00|734|724.9|732.45|723.35|735.2|726.1|732.35|723.25|111
1661817000000|2022-08-29 23:50:00|732.35|723.25|731.4|722.3|732.55|723.45|731.3|722.2|72
1661817300000|2022-08-29 23:55:00|731.3|722.2|732.15|723.05|733.25|724.15|731.3|722.2|73
1661817600000|2022-08-30 00:00:00|731.89|722.79|731.3|722.2|732.2|723.1|730.15|721.05|136
1661817900000|2022-08-30 00:05:00|731.25|722.15|731.55|722.45|733.7|724.6|731.25|722.15|115
1661818200000|2022-08-30 00:10:00|731.6|722.5|731.35|722.25|732.45|723.35|731.35|722.25|75
1661818500000|2022-08-30 00:15:00|731.3|722.2|729.6|720.5|732.45|723.35|729.26|720.16|142
1661818800000|2022-08-30 00:20:00|729.65|720.55|729.4|720.3|730.3|721.2|729.3|720.2|74
1661819100000|2022-08-30 00:25:00|729.25|720.15|729.1|720|729.45|720.35|728.3|719.2|63
1661819400000|2022-08-30 00:30:00|728.86|719.76|729.2|720.1|729.35|720.25|728.09|718.99|67
1661819700000|2022-08-30 00:35:00|729.1|720|727.35|718.25|729.15|720.05|727.3|718.2|115
1661820000000|2022-08-30 00:40:00|727.4|718.3|727.3|718.2|728.25|719.15|727.2|718.1|83
1661820300000|2022-08-30 00:45:00|727.4|718.3|727.3|718.2|728.2|719.1|727.25|718.15|66
1661820600000|2022-08-30 00:50:00|727.25|718.15|729.25|720.15|729.35|720.25|727.2|718.1|51
1661820900000|2022-08-30 00:55:00|729.35|720.25|729.3|720.2|729.45|720.35|728.25|719.15|126
1661821200000|2022-08-30 01:00:00|729.35|720.25|728.4|719.3|729.45|720.35|728.4|719.3|55
1661821500000|2022-08-30 01:05:00|728.45|719.35|729.65|720.55|729.7|720.6|728.4|719.3|65
1661821800000|2022-08-30 01:10:00|729.97|720.87|729.15|720.05|729.97|720.87|728.45|719.35|53
1661822100000|2022-08-30 01:15:00|729.25|720.15|728.5|719.4|729.4|720.3|728.35|719.25|83
1661822400000|2022-08-30 01:20:00|728.55|719.45|728.2|719.1|729.3|720.2|728.1|719|53
1661822700000|2022-08-30 01:25:00|728.3|719.2|728.2|719.1|728.3|719.2|727.2|718.1|72
1661823000000|2022-08-30 01:30:00|728.15|719.05|725.2|716.1|728.15|719.05|725.1|716|102
1661823300000|2022-08-30 01:35:00|725.1|716|724.03|714.93|725.92|716.82|723.91|714.81|56
1661823600000|2022-08-30 01:40:00|724.02|714.92|724.1|715|724.25|715.15|723.15|714.05|94
1661823900000|2022-08-30 01:45:00|724.2|715.1|724.3|715.2|725.05|715.95|724.1|715|50
1661824200000|2022-08-30 01:50:00|724.35|715.25|724.45|715.35|725.35|716.25|724.2|715.1|80
1661824500000|2022-08-30 01:55:00|724.4|715.3|725.1|716|725.2|716.1|724.3|715.2|28
1661824800000|2022-08-30 02:00:00|724.6|715.5|724.2|715.1|725.25|716.15|724.2|715.1|75
1661825100000|2022-08-30 02:05:00|724.25|715.15|724.35|715.25|724.45|715.35|724.1|715|60
1661825400000|2022-08-30 02:10:00|724.4|715.3|724.05|714.95|724.4|715.3|724.05|714.95|37
1661825700000|2022-08-30 02:15:00|724.2|715.1|724.25|715.15|724.3|715.2|723.35|714.25|43
1661826000000|2022-08-30 02:20:00|724.35|715.25|724.2|715.1|724.4|715.3|724.2|715.1|19
1661826300000|2022-08-30 02:25:00|724.3|715.2|724.2|715.1|724.3|715.2|724.15|715.05|32
1661826600000|2022-08-30 02:30:00|724.35|715.25|724.6|715.5|725.2|716.1|724.15|715.05|32
1661826900000|2022-08-30 02:35:00|724.85|715.75|726.25|717.15|726.45|717.35|724.75|715.65|46
1661827200000|2022-08-30 02:40:00|726.3|717.2|726.4|717.3|726.95|717.85|726.15|717.05|46
1661827500000|2022-08-30 02:45:00|726.45|717.35|727.1|718|727.25|718.15|726.3|717.2|24
1661827800000|2022-08-30 02:50:00|727.15|718.05|726.3|717.2|727.25|718.15|726.25|717.15|40
1661828100000|2022-08-30 02:55:00|726.45|717.35|727.2|718.1|727.2|718.1|726.3|717.2|27
1661828400000|2022-08-30 03:00:00|727.15|718.05|727.15|718.05|727.25|718.15|726.4|717.3|49
1661828700000|2022-08-30 03:05:00|727.1|718|726.3|717.2|727.1|718|726.2|717.1|23
1661829000000|2022-08-30 03:10:00|726.25|717.15|725.4|716.3|726.45|717.35|725.4|716.3|43
1661829300000|2022-08-30 03:15:00|725.5|716.4|726.2|717.1|726.35|717.25|725.4|716.3|37
1661829600000|2022-08-30 03:20:00|726.25|717.15|727.35|718.25|728.35|719.25|726.25|717.15|60
1661829900000|2022-08-30 03:25:00|727.4|718.3|728.1|719|728.15|719.05|726.67|717.57|40
1661830200000|2022-08-30 03:30:00|728.15|719.05|728.1|719|728.25|719.15|727.35|718.25|59
1661830500000|2022-08-30 03:35:00|728.2|719.1|729.05|719.95|729.2|720.1|728.15|719.05|85
1661831100000|2022-08-30 03:45:00|729.6|720.5|729.45|720.35|730.4|721.3|729.35|720.25|43
1661831400000|2022-08-30 03:50:00|729.55|720.45|730.25|721.15|730.45|721.35|729.55|720.45|31
1661831700000|2022-08-30 03:55:00|730.15|721.05|730.3|721.2|730.91|721.81|730.1|721|19
1661832000000|2022-08-30 04:00:00|730.35|721.25|730.4|721.3|730.4|721.3|730.1|721|32
1661832300000|2022-08-30 04:05:00|730.3|721.2|731.15|722.05|731.2|722.1|730.3|721.2|57
1661832600000|2022-08-30 04:10:00|731.25|722.15|731.35|722.25|732.15|723.05|731.15|722.05|64
1661832900000|2022-08-30 04:15:00|731.3|722.2|735.35|726.25|735.35|726.25|731.25|722.15|84
1661833200000|2022-08-30 04:20:00|735.3|726.2|738.3|729.2|739.23|730.13|735.15|726.05|210
1661833500000|2022-08-30 04:25:00|738.25|729.15|738.45|729.35|739.8|730.7|738.2|729.1|159
1661833800000|2022-08-30 04:30:00|738.4|729.3|740.25|731.15|741.14|732.04|738.4|729.3|165
1661834100000|2022-08-30 04:35:00|740.2|731.1|738.35|729.25|741.05|731.95|738.25|729.15|87
1661834400000|2022-08-30 04:40:00|738.4|729.3|738.04|728.94|739.06|729.96|737.35|728.25|90
1661834700000|2022-08-30 04:45:00|737.99|728.89|737.4|728.3|739.45|730.35|737.4|728.3|77
1661835000000|2022-08-30 04:50:00|737.35|728.25|736.2|727.1|737.35|728.25|736.2|727.1|63
1661835300000|2022-08-30 04:55:00|736.15|727.05|737.2|728.1|737.3|728.2|736.15|727.05|50
1661835600000|2022-08-30 05:00:00|737.25|728.15|736.15|727.05|737.25|728.15|735.3|726.2|94
1661835900000|2022-08-30 05:05:00|736.1|727|736.15|727.05|736.4|727.3|735.97|726.87|35
1661836200000|2022-08-30 05:10:00|736.2|727.1|736.4|727.3|736.5|727.4|736.15|727.05|33
1661836500000|2022-08-30 05:15:00|736.5|727.4|735.2|726.1|736.75|727.65|735.15|726.05|63
1661836800000|2022-08-30 05:20:00|735.15|726.05|736.15|727.05|736.3|727.2|734.15|725.05|65
1661837100000|2022-08-30 05:25:00|735.65|726.55|736.35|727.25|737.3|728.2|735.15|726.05|62
1661837400000|2022-08-30 05:30:00|736.45|727.35|735.4|726.3|737.2|728.1|735.35|726.25|74
1661837700000|2022-08-30 05:35:00|735.35|726.25|735.1|726|735.97|726.87|735.1|726|29
1661838000000|2022-08-30 05:40:00|735.15|726.05|735.2|726.1|735.55|726.45|735.15|726.05|20
1661838300000|2022-08-30 05:45:00|735.1|726|734.25|725.15|735.15|726.05|734.1|725|19
1661838600000|2022-08-30 05:50:00|734.2|725.1|733.45|724.35|734.3|725.2|733.35|724.25|29
1661838900000|2022-08-30 05:55:00|733.5|724.4|734.15|725.05|735.15|726.05|733.5|724.4|24
1661839200000|2022-08-30 06:00:00|734.1|725|734.05|724.95|735.15|726.05|733.35|724.25|36
1661839500000|2022-08-30 06:05:00|734|724.9|733.2|724.1|734.15|725.05|733.15|724.05|17
1661839800000|2022-08-30 06:10:00|733.05|723.95|733.97|724.87|734.1|725|733.05|723.95|21
1661840100000|2022-08-30 06:15:00|734.01|724.91|733.45|724.35|734.25|725.15|733.4|724.3|26
1661840400000|2022-08-30 06:20:00|733.5|724.4|734.15|725.05|734.3|725.2|733.4|724.3|41
1661840700000|2022-08-30 06:25:00|734.1|725|734.4|725.3|734.45|725.35|733.4|724.3|28
1661841000000|2022-08-30 06:30:00|734.45|725.35|735.1|726|735.1|726|734.35|725.25|19
1661841300000|2022-08-30 06:35:00|735.05|725.95|733.35|724.25|735.05|725.95|733.15|724.05|55
1661841600000|2022-08-30 06:40:00|733.25|724.15|734.89|725.79|734.89|725.79|733.25|724.15|28
1661841900000|2022-08-30 06:45:00|734.99|725.89|734.99|725.89|734.99|725.89|734.2|725.1|40
1661842200000|2022-08-30 06:50:00|734.94|725.84|735.55|726.45|735.55|726.45|734.2|725.1|33
1661842500000|2022-08-30 06:55:00|736.04|726.94|735.3|726.2|736.25|727.15|735.09|725.99|49
1661842800000|2022-08-30 07:00:00|735.35|726.25|735.35|726.25|736.3|727.2|735.15|726.05|85
1661843100000|2022-08-30 07:05:00|735.4|726.3|736.04|726.94|736.2|727.1|735.2|726.1|75
1661843400000|2022-08-30 07:10:00|736.09|726.99|738.1|729|738.15|729.05|736.09|726.99|81
1661843700000|2022-08-30 07:15:00|737.98|728.88|737.3|728.2|737.98|728.88|737.15|728.05|52
1661844000000|2022-08-30 07:20:00|737.35|728.25|738.25|729.15|739.25|730.15|737.2|728.1|82
1661844300000|2022-08-30 07:25:00|738.2|729.1|738.25|729.15|738.92|729.82|738.1|729|31
1661844600000|2022-08-30 07:30:00|738.15|729.05|739.4|730.3|739.65|730.55|738.15|729.05|121
1661844900000|2022-08-30 07:35:00|739.35|730.25|737.3|728.2|739.6|730.5|735.3|726.2|121
1661845200000|2022-08-30 07:40:00|737.25|728.15|737.15|728.05|737.4|728.3|736.95|727.85|55
1661845500000|2022-08-30 07:45:00|736.4|727.3|736.2|727.1|736.4|727.3|736.05|726.95|34
1661845800000|2022-08-30 07:50:00|736.05|726.95|735.6|726.5|736.2|727.1|735.3|726.2|23
1661846100000|2022-08-30 07:55:00|735.8|726.7|735.3|726.2|736.1|727|735.25|726.15|36
1661846400000|2022-08-30 08:00:00|735.35|726.25|738.4|729.3|738.4|729.3|734.98|725.88|78
1661846700000|2022-08-30 08:05:00|738.35|729.25|739.15|730.05|739.25|730.15|738.25|729.15|27
1661847000000|2022-08-30 08:10:00|739.2|730.1|741.3|732.2|742.35|733.25|739.2|730.1|35
1661847300000|2022-08-30 08:15:00|741.35|732.25|740.3|731.2|741.35|732.25|740.25|731.15|52
1661847600000|2022-08-30 08:20:00|740.25|731.15|738.2|729.1|740.25|731.15|738.15|729.05|49
1661847900000|2022-08-30 08:25:00|738.15|729.05|738.35|729.25|738.5|729.4|737.35|728.25|33
1661848200000|2022-08-30 08:30:00|738.3|729.2|737.25|728.15|738.35|729.25|737.25|728.15|43
1661848500000|2022-08-30 08:35:00|737.1|728|736.15|727.05|737.2|728.1|736.1|727|32
1661848800000|2022-08-30 08:40:00|735.65|726.55|736.09|726.99|737.3|728.2|735.4|726.3|58
1661849100000|2022-08-30 08:45:00|735.99|726.89|736.15|727.05|736.35|727.25|735.45|726.35|37
1661849400000|2022-08-30 08:50:00|736.1|727|735.15|726.05|736.15|727.05|735.1|726|54
1661849700000|2022-08-30 08:55:00|735.1|726|735.5|726.4|736.05|726.95|735.1|726|36
1661850000000|2022-08-30 09:00:00|735.6|726.5|735.55|726.45|736.1|727|735.35|726.25|43
1661850300000|2022-08-30 09:05:00|735.75|726.65|735.15|726.05|736.19|727.09|735.15|726.05|44
1661850600000|2022-08-30 09:10:00|735.25|726.15|735.35|726.25|735.99|726.89|735.15|726.05|42
1661850900000|2022-08-30 09:15:00|735.4|726.3|735.3|726.2|736.24|727.14|735.05|725.95|88
1661851200000|2022-08-30 09:20:00|735.15|726.05|735.86|726.76|736.15|727.05|735.15|726.05|39
1661851500000|2022-08-30 09:25:00|735.76|726.66|736.3|727.2|737.08|727.98|735.4|726.3|52
1661851800000|2022-08-30 09:30:00|736.4|727.3|737.15|728.05|737.4|728.3|736.35|727.25|56
1661852100000|2022-08-30 09:35:00|737.1|728|736.2|727.1|737.1|728|736.05|726.95|53
1661852400000|2022-08-30 09:40:00|736.15|727.05|736.3|727.2|736.4|727.3|736.1|727|49
1661852700000|2022-08-30 09:45:00|736.2|727.1|735.15|726.05|736.2|727.1|735.15|726.05|17
1661853000000|2022-08-30 09:50:00|735.25|726.15|735.64|726.54|736.1|727|734.45|725.35|42
1661853300000|2022-08-30 09:55:00|735.65|726.55|735.1|726|736.1|727|734.2|725.1|68
1661853600000|2022-08-30 10:00:00|735.15|726.05|735.25|726.15|735.3|726.2|734.35|725.25|52
1661853900000|2022-08-30 10:05:00|735.3|726.2|736.3|727.2|736.3|727.2|735.15|726.05|76
1661854200000|2022-08-30 10:10:00|736.25|727.15|734.77|725.67|736.3|727.2|734.55|725.45|76
1661854500000|2022-08-30 10:15:00|734.6|725.5|733.35|724.25|734.6|725.5|733.25|724.15|11
1661854800000|2022-08-30 10:20:00|733.25|724.15|735.3|726.2|735.3|726.2|733.2|724.1|82
1661855100000|2022-08-30 10:25:00|735.25|726.15|736.5|727.4|737.2|728.1|734.45|725.35|92
1661855400000|2022-08-30 10:30:00|736.45|727.35|733.55|724.45|736.5|727.4|733.3|724.2|98
1661855700000|2022-08-30 10:35:00|733.45|724.35|730.45|721.35|733.5|724.4|730.35|721.25|87
1661856000000|2022-08-30 10:40:00|730.5|721.4|730.6|721.5|731.6|722.5|730.5|721.4|77
1661856300000|2022-08-30 10:45:00|730.55|721.45|728.15|719.05|730.55|721.45|727.25|718.15|190
1661856600000|2022-08-30 10:50:00|728.3|719.2|731.4|722.3|732.25|723.15|728.25|719.15|127
1661856900000|2022-08-30 10:55:00|731.25|722.15|730.3|721.2|731.35|722.25|729.6|720.5|60
1661857200000|2022-08-30 11:00:00|730.35|721.25|730.7|721.6|731.3|722.2|730.25|721.15|64
1661857500000|2022-08-30 11:05:00|730.6|721.5|730.25|721.15|731.45|722.35|729.3|720.2|67
1661857800000|2022-08-30 11:10:00|730.3|721.2|730.6|721.5|731.35|722.25|730.3|721.2|68
1661858100000|2022-08-30 11:15:00|730.7|721.6|731.1|722|731.35|722.25|730.5|721.4|51
1661858400000|2022-08-30 11:20:00|731.15|722.05|730.45|721.35|731.2|722.1|730.2|721.1|44
1661858700000|2022-08-30 11:25:00|730.35|721.25|730.35|721.25|730.5|721.4|729.45|720.35|59
1661859000000|2022-08-30 11:30:00|730.4|721.3|729.6|720.5|731.15|722.05|729.6|720.5|43
1661859300000|2022-08-30 11:35:00|729.55|720.45|729.4|720.3|730.25|721.15|729.3|720.2|63
1661859600000|2022-08-30 11:40:00|729.45|720.35|729.45|720.35|730.4|721.3|729.25|720.15|49
1661859900000|2022-08-30 11:45:00|729.6|720.5|730.6|721.5|730.8|721.7|729.55|720.45|93
1661860200000|2022-08-30 11:50:00|730.65|721.55|730.35|721.25|730.8|721.7|729.55|720.45|81
1661860500000|2022-08-30 11:55:00|730.25|721.15|730.45|721.35|730.5|721.4|730.1|721|31
1661860800000|2022-08-30 12:00:00|730.4|721.3|731.4|722.3|731.5|722.4|730.3|721.2|85
1661861100000|2022-08-30 12:05:00|731.5|722.4|728.3|719.2|732.28|723.18|726.55|717.45|168
1661861400000|2022-08-30 12:10:00|728.35|719.25|729.3|720.2|729.4|720.3|728.2|719.1|65
1661861700000|2022-08-30 12:15:00|729.35|720.25|728.99|719.89|729.45|720.35|728.35|719.25|53
1661862000000|2022-08-30 12:20:00|729.09|719.99|729.3|720.2|729.3|720.2|728.2|719.1|51
1661862300000|2022-08-30 12:25:00|729.2|720.1|728.2|719.1|730.12|721.02|727.3|718.2|69
1661862600000|2022-08-30 12:30:00|728.35|719.25|723.1|714|728.87|719.77|723.05|713.95|111
1661862900000|2022-08-30 12:35:00|723.15|714.05|726.1|717|726.95|717.85|723.04|713.94|143
1661863200000|2022-08-30 12:40:00|726.03|716.93|724.15|715.05|726.03|716.93|723.15|714.05|81
1661863500000|2022-08-30 12:45:00|724.1|715|724.15|715.05|724.45|715.35|723.3|714.2|96
1661863800000|2022-08-30 12:50:00|724.2|715.1|725.5|716.4|725.5|716.4|723.15|714.05|82
1661864100000|2022-08-30 12:55:00|725.75|716.65|726.35|717.25|727.45|718.35|725.75|716.65|103
1661864400000|2022-08-30 13:00:00|726.4|717.3|727.5|718.4|727.95|718.85|726.25|717.15|56
1661864700000|2022-08-30 13:05:00|727.45|718.35|727.6|718.5|728.2|719.1|727.15|718.05|62
1661865000000|2022-08-30 13:10:00|727.65|718.55|727.35|718.25|728.35|719.25|727.3|718.2|87
1661865300000|2022-08-30 13:15:00|727.25|718.15|726.25|717.15|728.2|719.1|726.15|717.05|84
1661865600000|2022-08-30 13:20:00|726.2|717.1|727.35|718.25|727.45|718.35|726.15|717.05|57
1661865900000|2022-08-30 13:25:00|727.3|718.2|727.15|718.05|728.3|719.2|726.35|717.25|81
1661866200000|2022-08-30 13:30:00|727.2|718.1|728.7|719.6|730.1|721|726.35|717.25|259
1661866500000|2022-08-30 13:35:00|728.65|719.55|728.3|719.2|730.2|721.1|726.3|717.2|188
1661866800000|2022-08-30 13:40:00|728.35|719.25|726.35|717.25|729.05|719.95|726.35|717.25|156
1661867100000|2022-08-30 13:45:00|726.4|717.3|727|717.9|727.2|718.1|724.25|715.15|139
1661867400000|2022-08-30 13:50:00|726.95|717.85|724.45|715.35|727.15|718.05|724.45|715.35|119
1661867700000|2022-08-30 13:55:00|724.4|715.3|724.55|715.45|725.35|716.25|724.15|715.05|163
1661868000000|2022-08-30 14:00:00|724.85|715.75|723.15|714.05|725.45|716.35|722.4|713.3|266
1661868300000|2022-08-30 14:05:00|723.2|714.1|719.5|710.4|723.3|714.2|718.15|709.05|258
1661868600000|2022-08-30 14:10:00|719.45|710.35|716.45|707.35|719.5|710.4|715.45|706.35|193
1661868900000|2022-08-30 14:15:00|716.7|707.6|716.2|707.1|717.2|708.1|714.05|704.95|144
1661869200000|2022-08-30 14:20:00|716.3|707.2|714.25|705.15|717.4|708.3|714.2|705.1|161
1661869500000|2022-08-30 14:25:00|714.2|705.1|715.15|706.05|716.15|707.05|714.1|705|126
1661869800000|2022-08-30 14:30:00|715|705.9|708.1|699|716.2|707.1|707.3|698.2|255
1661870100000|2022-08-30 14:35:00|708.15|699.05|707.35|698.25|709.3|700.2|705.5|696.4|255
1661870400000|2022-08-30 14:40:00|707.25|698.15|705.35|696.25|707.45|698.35|705.05|695.95|207
1661870700000|2022-08-30 14:45:00|705.3|696.2|705.25|696.15|705.3|696.2|700.45|691.35|303
1661871000000|2022-08-30 14:50:00|705.3|696.2|705.99|696.89|706.25|697.15|703.98|694.88|183
1661871300000|2022-08-30 14:55:00|705.93|696.83|705.8|696.7|707.02|697.92|705.15|696.05|172
1661871600000|2022-08-30 15:00:00|706.25|697.15|705.23|696.13|706.45|697.35|704.05|694.95|182
1661871900000|2022-08-30 15:05:00|705.28|696.18|705.15|696.05|707.15|698.05|703.92|694.82|154
1661872200000|2022-08-30 15:10:00|705.1|696|703.55|694.45|705.15|696.05|703.05|693.95|139
1661872500000|2022-08-30 15:15:00|703.95|694.85|706.89|697.79|706.89|697.79|703.1|694|191
1661872800000|2022-08-30 15:20:00|706.69|697.59|705.3|696.2|707.11|698.01|705.1|696|109
1661873100000|2022-08-30 15:25:00|705.2|696.1|705.35|696.25|706.2|697.1|704.2|695.1|175
1661873400000|2022-08-30 15:30:00|705.2|696.1|706.45|697.35|707.1|698|703.3|694.2|233
1661873700000|2022-08-30 15:35:00|706.5|697.4|706.3|697.2|706.83|697.73|706.1|697|118
1661874000000|2022-08-30 15:40:00|706.2|697.1|706.25|697.15|706.85|697.75|705.35|696.25|109
1661874300000|2022-08-30 15:45:00|706.16|697.06|706.35|697.25|706.4|697.3|705.6|696.5|35
1661874600000|2022-08-30 15:50:00|706.4|697.3|710.25|701.15|710.4|701.3|706.4|697.3|167
1661874900000|2022-08-30 15:55:00|710.3|701.2|708.15|699.05|710.45|701.35|708.15|699.05|125
1661875200000|2022-08-30 16:00:00|707.9|698.8|707.95|698.85|709.2|700.1|707.3|698.2|186
1661875500000|2022-08-30 16:05:00|707.9|698.8|707.2|698.1|708.17|699.07|706.34|697.24|140
1661875800000|2022-08-30 16:10:00|707.15|698.05|707.5|698.4|707.5|698.4|706.3|697.2|100
1661876100000|2022-08-30 16:15:00|707.45|698.35|710.4|701.3|710.45|701.35|707.45|698.35|150
1661876400000|2022-08-30 16:20:00|710.45|701.35|708.45|699.35|711.25|702.15|708.05|698.95|181
1661876700000|2022-08-30 16:25:00|708.35|699.25|707.4|698.3|708.4|699.3|707.1|698|78
1661877000000|2022-08-30 16:30:00|707.3|698.2|703.97|694.87|707.5|698.4|703.55|694.45|114
1661877300000|2022-08-30 16:35:00|703.94|694.84|703.45|694.35|705.25|696.15|703.15|694.05|141
1661877600000|2022-08-30 16:40:00|703.3|694.2|696.15|687.05|704.1|695|695.85|686.75|254
1661877900000|2022-08-30 16:45:00|696.2|687.1|697.45|688.35|698.15|689.05|693.05|683.95|272
1661878200000|2022-08-30 16:50:00|697.5|688.4|698.3|689.2|700.2|691.1|697.35|688.25|211
1661878500000|2022-08-30 16:55:00|698.2|689.1|699.15|690.05|700.09|690.99|697.66|688.56|161
1661878800000|2022-08-30 17:00:00|699.05|689.95|699.2|690.1|700.3|691.2|698.2|689.1|135
1661879100000|2022-08-30 17:05:00|699.1|690|698.3|689.2|700.3|691.2|698.2|689.1|120
1661879400000|2022-08-30 17:10:00|698.35|689.25|698.01|688.91|698.5|689.4|696.15|687.05|185
1661879700000|2022-08-30 17:15:00|697.55|688.45|697.3|688.2|698.95|689.85|696.1|687|155
1661880000000|2022-08-30 17:20:00|697.35|688.25|698.25|689.15|698.3|689.2|696.45|687.35|174
1661880300000|2022-08-30 17:25:00|698.19|689.09|699.15|690.05|699.45|690.35|697.94|688.84|109
1661880600000|2022-08-30 17:30:00|699.2|690.1|699.03|689.93|699.35|690.25|697.97|688.87|75
1661880900000|2022-08-30 17:35:00|699.02|689.92|698.1|689|699.1|690|697.25|688.15|108
1661881200000|2022-08-30 17:40:00|698.15|689.05|696.4|687.3|698.3|689.2|696.4|687.3|84
1661881500000|2022-08-30 17:45:00|696.45|687.35|698.5|689.4|698.55|689.45|696.4|687.3|130
1661881800000|2022-08-30 17:50:00|698.4|689.3|699.17|690.07|700.35|691.25|698.04|688.94|154
1661882100000|2022-08-30 17:55:00|699.27|690.17|699.45|690.35|699.92|690.82|699.22|690.12|80
1661882400000|2022-08-30 18:00:00|699.45|690.35|700.9|691.8|701.15|692.05|699.2|690.1|124
1661882700000|2022-08-30 18:05:00|700.89|691.79|699.7|690.6|700.89|691.79|699.15|690.05|133
1661883000000|2022-08-30 18:10:00|699.75|690.65|700.35|691.25|700.5|691.4|699.75|690.65|56
1661883300000|2022-08-30 18:15:00|700.4|691.3|700.2|691.1|701.14|692.04|700.2|691.1|80
1661883600000|2022-08-30 18:20:00|700.25|691.15|699.89|690.79|700.45|691.35|699.25|690.15|75
1661883900000|2022-08-30 18:25:00|700.02|690.92|699.4|690.3|700.4|691.3|699.15|690.05|158
1661884200000|2022-08-30 18:30:00|699.45|690.35|702.35|693.25|702.4|693.3|699.45|690.35|141
1661884500000|2022-08-30 18:35:00|702.4|693.3|700.9|691.8|702.4|693.3|700.3|691.2|84
1661884800000|2022-08-30 18:40:00|700.95|691.85|700.3|691.2|701.25|692.15|700.25|691.15|89
1661885100000|2022-08-30 18:45:00|700.35|691.25|700.27|691.17|701.01|691.91|700.02|690.92|97
1661885400000|2022-08-30 18:50:00|700.17|691.07|700.5|691.4|701.25|692.15|700.15|691.05|84
1661885700000|2022-08-30 18:55:00|700.45|691.35|700.66|691.56|701.55|692.45|700.12|691.02|103
1661886000000|2022-08-30 19:00:00|700.88|691.78|706.5|697.4|707.36|698.26|700.31|691.21|306
1661886300000|2022-08-30 19:05:00|706.45|697.35|708.64|699.54|708.64|699.54|705.78|696.68|396
1661886600000|2022-08-30 19:10:00|708.6|699.5|709.75|700.65|709.75|700.65|707.52|698.42|281
1661886900000|2022-08-30 19:15:00|709.81|700.71|712.45|703.35|713.19|704.09|708.96|699.86|274
1661887200000|2022-08-30 19:20:00|712.4|703.3|714.55|705.45|714.75|705.65|712.2|703.1|283
1661887500000|2022-08-30 19:25:00|714.6|705.5|710.25|701.15|714.71|705.61|708.75|699.65|266
1661887800000|2022-08-30 19:30:00|710.3|701.2|708.2|699.1|710.34|701.24|707.25|698.15|278
1661888100000|2022-08-30 19:35:00|708.3|699.2|708.7|699.6|709.55|700.45|707.34|698.24|126
1661888400000|2022-08-30 19:40:00|708.75|699.65|708.45|699.35|711.26|702.16|708.45|699.35|191
1661888700000|2022-08-30 19:45:00|708.5|699.4|706.45|697.35|708.6|699.5|706.35|697.25|163
1661889000000|2022-08-30 19:50:00|706.4|697.3|706.2|697.1|707.29|698.19|705.35|696.25|178
1661889300000|2022-08-30 19:55:00|706.25|697.15|707|697.9|707.37|698.27|705.48|696.38|133
1661889600000|2022-08-30 20:00:00|706.85|697.75|704.35|695.25|707.5|698.4|703.7|694.6|210
1661889900000|2022-08-30 20:05:00|704.15|695.05|705.08|695.98|705.13|696.03|702.48|693.38|191
1661890200000|2022-08-30 20:10:00|705.25|696.15|705.55|696.45|706.3|697.2|705.15|696.05|71
1661890500000|2022-08-30 20:15:00|705.51|696.41|709.15|700.05|709.97|700.87|705.51|696.41|152
1661890800000|2022-08-30 20:20:00|709.2|700.1|708.45|699.35|709.4|700.3|708.05|698.95|95
1661891100000|2022-08-30 20:25:00|708.4|699.3|708.08|698.98|708.55|699.45|707.95|698.85|58
1661891400000|2022-08-30 20:30:00|708.13|699.03|707.2|698.1|709.07|699.97|707.2|698.1|70
1661891700000|2022-08-30 20:35:00|707.25|698.15|709.3|700.2|709.35|700.25|707.2|698.1|67
1661892000000|2022-08-30 20:40:00|709.37|700.27|712.35|703.25|712.35|703.25|709.27|700.17|164
1661892300000|2022-08-30 20:45:00|712.4|703.3|713.25|704.15|713.8|704.7|711.32|702.22|250
1661892600000|2022-08-30 20:50:00|713.2|704.1|712.23|703.13|713.25|704.15|712.04|702.94|139
1661892900000|2022-08-30 20:55:00|712.3|703.2|711.24|702.14|712.3|703.2|710.54|701.44|123
1661893200000|2022-08-30 21:00:00|711.28|702.18|711.35|702.25|712.2|703.1|711.18|702.08|158
1661893500000|2022-08-30 21:05:00|711.34|702.24|708.56|699.46|711.43|702.33|708.18|699.08|183
1661893800000|2022-08-30 21:10:00|708.59|699.49|709.33|700.23|709.5|700.4|707.76|698.66|73
1661894100000|2022-08-30 21:15:00|709.35|700.25|710.15|701.05|710.45|701.35|709.35|700.25|33
1661894400000|2022-08-30 21:20:00|710.22|701.12|709.6|700.5|710.3|701.2|709.4|700.3|64
1661894700000|2022-08-30 21:25:00|709.54|700.44|709.8|700.7|709.8|700.7|709.46|700.36|24
1661895000000|2022-08-30 21:30:00|709.7|700.6|710.3|701.2|710.6|701.5|709.3|700.2|37
1661895300000|2022-08-30 21:35:00|710.25|701.15|711.45|702.35|711.45|702.35|710.25|701.15|25
1661895600000|2022-08-30 21:40:00|711.5|702.4|711.15|702.05|712.17|703.07|711.15|702.05|34
1661895900000|2022-08-30 21:45:00|711.2|702.1|710.3|701.2|711.5|702.4|710.3|701.2|51
1661896200000|2022-08-30 21:50:00|710.25|701.15|707.55|698.45|710.25|701.15|707.5|698.4|49
1661896500000|2022-08-30 21:55:00|707.35|698.25|706.4|697.3|707.6|698.5|703.37|694.27|182
1661896800000|2022-08-30 22:00:00|706.45|697.35|706.19|697.09|707.25|698.15|706.1|697|88
1661897100000|2022-08-30 22:05:00|706.35|697.25|706.4|697.3|707.07|697.97|706.32|697.22|64
1661897400000|2022-08-30 22:10:00|706.45|697.35|709.04|699.94|709.16|700.06|706.25|697.15|127
1661897700000|2022-08-30 22:15:00|708.9|699.8|707.4|698.3|708.9|699.8|707.3|698.2|129
1661898000000|2022-08-30 22:20:00|707.36|698.26|705.57|696.47|707.45|698.35|705.28|696.18|182
1661898300000|2022-08-30 22:25:00|705.79|696.69|705.25|696.15|707.19|698.09|705.25|696.15|88
1661898600000|2022-08-30 22:30:00|706.05|696.95|706.45|697.35|707.09|697.99|705.84|696.74|112
1661898900000|2022-08-30 22:35:00|706.5|697.4|707.3|698.2|707.5|698.4|706.15|697.05|116
1661899200000|2022-08-30 22:40:00|707.35|698.25|707.42|698.32|708.28|699.18|707.1|698|145
1661899500000|2022-08-30 22:45:00|707.46|698.36|710.4|701.3|711.14|702.04|707.46|698.36|213
1661899800000|2022-08-30 22:50:00|710.52|701.42|710.44|701.34|711.55|702.45|710.08|700.98|162
1661900100000|2022-08-30 22:55:00|710.54|701.44|711.15|702.05|711.3|702.2|710.25|701.15|77
1661900400000|2022-08-30 23:00:00|711.2|702.1|710.4|701.3|711.55|702.45|710.4|701.3|75
1661900700000|2022-08-30 23:05:00|710.44|701.34|710.03|700.93|711.06|701.96|710|700.9|66
1661901000000|2022-08-30 23:10:00|709.93|700.83|709.1|700|709.93|700.83|708.55|699.45|49
1661903100000|2022-08-30 23:45:00|708.9|699.8|706.17|697.07|708.9|699.8|706.15|697.05|55
1661903400000|2022-08-30 23:50:00|706.07|696.97|703.35|694.25|706.16|697.06|703.2|694.1|153
1661903700000|2022-08-30 23:55:00|703.3|694.2|705.55|696.45|705.6|696.5|703.3|694.2|69
1661904000000|2022-08-31 00:00:00|705.6|696.5|708.4|699.3|708.45|699.35|705.55|696.45|154
1661904300000|2022-08-31 00:05:00|708.35|699.25|711.35|702.25|713.2|704.1|708.15|699.05|246
1661904600000|2022-08-31 00:10:00|711.15|702.05|711.6|702.5|711.98|702.88|710.65|701.55|86
1661904900000|2022-08-31 00:15:00|711.55|702.45|711.13|702.03|712.35|703.25|710.4|701.3|99
1661905200000|2022-08-31 00:20:00|711.18|702.08|713.1|704|713.1|704|711.1|702|104
1661905500000|2022-08-31 00:25:00|713.15|704.05|715.1|706|715.76|706.66|713.15|704.05|160
1661905800000|2022-08-31 00:30:00|715.15|706.05|715.35|706.25|717.2|708.1|715.15|706.05|153
1661906100000|2022-08-31 00:35:00|715.2|706.1|715.25|706.15|716.02|706.92|714.4|705.3|91
1661906400000|2022-08-31 00:40:00|715.15|706.05|716.35|707.25|716.4|707.3|715.1|706|108
1661906700000|2022-08-31 00:45:00|716.4|707.3|715.3|706.2|716.45|707.35|715.25|706.15|78
1661907000000|2022-08-31 00:50:00|715.35|706.25|715.25|706.15|715.5|706.4|714.15|705.05|71
1661907300000|2022-08-31 00:55:00|715.3|706.2|715.2|706.1|715.5|706.4|714.35|705.25|58
1661907600000|2022-08-31 01:00:00|715.3|706.2|714.2|705.1|715.45|706.35|714.1|705|97
1661907900000|2022-08-31 01:05:00|714.15|705.05|718.2|709.1|718.45|709.35|714.15|705.05|143
1661908200000|2022-08-31 01:10:00|718.15|709.05|719.3|710.2|719.3|710.2|716.43|707.33|136
1661908500000|2022-08-31 01:15:00|719.25|710.15|717.3|708.2|719.3|710.2|717.25|708.15|144
1661908800000|2022-08-31 01:20:00|717.35|708.25|718.4|709.3|718.7|709.6|717.25|708.15|133
1661909100000|2022-08-31 01:25:00|718.45|709.35|717.35|708.25|719.15|710.05|716.65|707.55|103
1661909400000|2022-08-31 01:30:00|717.4|708.3|717.7|708.6|717.85|708.75|716.6|707.5|147
1661909700000|2022-08-31 01:35:00|717.6|708.5|722.2|713.1|723.96|714.86|717.6|708.5|336
1661910000000|2022-08-31 01:40:00|722.24|713.14|720.15|711.05|723.45|714.35|719.35|710.25|295
1661910300000|2022-08-31 01:45:00|720.3|711.2|721.2|712.1|722.05|712.95|719.15|710.05|147
1661910600000|2022-08-31 01:50:00|721.15|712.05|720.06|710.96|721.3|712.2|720.01|710.91|72
1661910900000|2022-08-31 01:55:00|720.01|710.91|721.25|712.15|721.45|712.35|720.01|710.91|51
1661911200000|2022-08-31 02:00:00|723.1|714|722.6|713.5|723.15|714.05|722.6|713.5|8
1661911500000|2022-08-31 02:05:00|722.65|713.55|723.15|714.05|724|714.9|722.6|713.5|91
1661911800000|2022-08-31 02:10:00|722.65|713.55|724.35|715.25|724.8|715.7|722.35|713.25|124
1661912100000|2022-08-31 02:15:00|724.4|715.3|725.5|716.4|725.5|716.4|723.4|714.3|125
1661912400000|2022-08-31 02:20:00|725.45|716.35|727.45|718.35|727.7|718.6|725.1|716|146
1661912700000|2022-08-31 02:25:00|727.4|718.3|727.15|718.05|727.4|718.3|727.01|717.91|53
1661913000000|2022-08-31 02:30:00|727.2|718.1|727.45|718.35|729.15|720.05|727.15|718.05|94
1661913300000|2022-08-31 02:35:00|727.4|718.3|728.1|719|728.4|719.3|727.3|718.2|65
1661913600000|2022-08-31 02:40:00|728.15|719.05|728.35|719.25|728.6|719.5|727.45|718.35|102
1661913900000|2022-08-31 02:45:00|728.3|719.2|729|719.9|729.7|720.6|727.45|718.35|129
1661914200000|2022-08-31 02:50:00|728.9|719.8|726.4|717.3|728.95|719.85|726.35|717.25|92
1661914500000|2022-08-31 02:55:00|726.25|717.15|726.3|717.2|726.45|717.35|725.45|716.35|65
1661914800000|2022-08-31 03:00:00|726.35|717.25|726.3|717.2|727.25|718.15|726.2|717.1|83
1661915100000|2022-08-31 03:05:00|726.35|717.25|726.35|717.25|726.6|717.5|725.6|716.5|47
1661915400000|2022-08-31 03:10:00|726.4|717.3|726.25|717.15|726.7|717.6|726.15|717.05|57
1661915700000|2022-08-31 03:15:00|726.3|717.2|727.15|718.05|728.28|719.18|726.25|717.15|71
1661916000000|2022-08-31 03:20:00|727.2|718.1|731.3|722.2|731.7|722.6|726.45|717.35|175
1661916300000|2022-08-31 03:25:00|731.4|722.3|730.1|721|732.3|723.2|729.15|720.05|206
1661916600000|2022-08-31 03:30:00|730.15|721.05|730.45|721.35|730.45|721.35|729.35|720.25|90
1661916900000|2022-08-31 03:35:00|730.4|721.3|731.15|722.05|731.45|722.35|730.2|721.1|74
1661917200000|2022-08-31 03:40:00|731.1|722|730.55|721.45|731.4|722.3|730.3|721.2|79
1661917500000|2022-08-31 03:45:00|730.6|721.5|728.6|719.5|730.6|721.5|728.3|719.2|115
1661917800000|2022-08-31 03:50:00|728.5|719.4|728.2|719.1|728.65|719.55|728.15|719.05|101
1661918100000|2022-08-31 03:55:00|728.15|719.05|729.35|720.25|729.48|720.38|728.15|719.05|56
1661918400000|2022-08-31 04:00:00|729.45|720.35|732.3|723.2|732.55|723.45|729.4|720.3|145
1661918700000|2022-08-31 04:05:00|732.25|723.15|730.5|721.4|732.35|723.25|730.4|721.3|56
1661919000000|2022-08-31 04:10:00|730.7|721.6|730.35|721.25|730.7|721.6|730.15|721.05|53
1661919300000|2022-08-31 04:15:00|730.25|721.15|729.35|720.25|730.5|721.4|729.25|720.15|45
1661919600000|2022-08-31 04:20:00|729.3|720.2|728.2|719.1|729.45|720.35|728.2|719.1|49
1661919900000|2022-08-31 04:25:00|728.25|719.15|728.55|719.45|729.77|720.67|728.2|719.1|78
1661920200000|2022-08-31 04:30:00|728.6|719.5|729.2|720.1|729.5|720.4|728.25|719.15|73
1661920500000|2022-08-31 04:35:00|729.25|720.15|731.3|722.2|733.2|724.1|729.15|720.05|136
1661920800000|2022-08-31 04:40:00|731.35|722.25|731.15|722.05|732.1|723|731.15|722.05|38
1661921100000|2022-08-31 04:45:00|731.2|722.1|730.2|721.1|731.35|722.25|730.2|721.1|63
1661921400000|2022-08-31 04:50:00|730.02|720.92|729.7|720.6|730.25|721.15|729.25|720.15|136
1661921700000|2022-08-31 04:55:00|729.65|720.55|730.25|721.15|730.4|721.3|729.35|720.25|63
1661922000000|2022-08-31 05:00:00|730.35|721.25|730.15|721.05|730.7|721.6|730.15|721.05|38
1661922300000|2022-08-31 05:05:00|729.6|720.5|729.4|720.3|730.45|721.35|729.35|720.25|153
1661922600000|2022-08-31 05:10:00|729.35|720.25|729.2|720.1|729.4|720.3|728.3|719.2|71
1661922900000|2022-08-31 05:15:00|729.4|720.3|729.25|720.15|729.5|720.4|728.4|719.3|83
1661923200000|2022-08-31 05:20:00|729.3|720.2|729.3|720.2|729.7|720.6|728.55|719.45|59
1661923500000|2022-08-31 05:25:00|729.35|720.25|729.4|720.3|729.8|720.7|729.15|720.05|87
1661923800000|2022-08-31 05:30:00|729.45|720.35|731.15|722.05|731.35|722.25|729.45|720.35|116
1661924100000|2022-08-31 05:35:00|730.95|721.85|730.4|721.3|730.95|721.85|730.4|721.3|52
1661924400000|2022-08-31 05:40:00|730.35|721.25|729.2|720.1|730.7|721.6|729.2|720.1|49
1661924700000|2022-08-31 05:45:00|729.1|720|728.3|719.2|729.35|720.25|728.3|719.2|68
1661925000000|2022-08-31 05:50:00|728.25|719.15|728.45|719.35|729.25|720.15|728.2|719.1|47
1661925300000|2022-08-31 05:55:00|728.55|719.45|729.3|720.2|729.35|720.25|728.4|719.3|98
1661925600000|2022-08-31 06:00:00|729.35|720.25|729.5|720.4|730.3|721.2|728.55|719.45|80
1661925900000|2022-08-31 06:05:00|729.55|720.45|731.35|722.25|732.8|723.7|729.55|720.45|120
1661926200000|2022-08-31 06:10:00|731.3|722.2|731.45|722.35|733.55|724.45|731.15|722.05|103
1661926500000|2022-08-31 06:15:00|731.4|722.3|727.2|718.1|731.4|722.3|727.15|718.05|101
1661926800000|2022-08-31 06:20:00|727.3|718.2|727.4|718.3|728.7|719.6|727.2|718.1|107
1661927100000|2022-08-31 06:25:00|727.35|718.25|725.4|716.3|727.45|718.35|725.3|716.2|90
1661927400000|2022-08-31 06:30:00|725.35|716.25|722.4|713.3|725.35|716.25|721.55|712.45|209
1661927700000|2022-08-31 06:35:00|722.35|713.25|723.3|714.2|723.45|714.35|721.45|712.35|89
1661928000000|2022-08-31 06:40:00|723.25|714.15|722.5|713.4|723.25|714.15|722.35|713.25|64
1661928300000|2022-08-31 06:45:00|722.45|713.35|723.2|714.1|723.6|714.5|722.45|713.35|63
1661928600000|2022-08-31 06:50:00|723.15|714.05|723.15|714.05|723.6|714.5|722.55|713.45|68
1661928900000|2022-08-31 06:55:00|723.25|714.15|723.15|714.05|723.6|714.5|722.3|713.2|69
1661929200000|2022-08-31 07:00:00|723.2|714.1|723.5|714.4|724.3|715.2|723.15|714.05|60
1661929500000|2022-08-31 07:05:00|723.75|714.65|721.15|712.05|724.3|715.2|721.15|712.05|77
1661929800000|2022-08-31 07:10:00|721.2|712.1|722.3|713.2|722.35|713.25|721.15|712.05|76
1661930100000|2022-08-31 07:15:00|722.25|713.15|725.25|716.15|725.3|716.2|722.25|713.15|107
1661930400000|2022-08-31 07:20:00|725.3|716.2|723.5|714.4|725.4|716.3|723.4|714.3|80
1661930700000|2022-08-31 07:25:00|723.55|714.45|723.4|714.3|723.85|714.75|723.2|714.1|62
1661931000000|2022-08-31 07:30:00|723.25|714.15|722.35|713.25|723.55|714.45|722.3|713.2|69
1661931300000|2022-08-31 07:35:00|722.5|713.4|722.25|713.15|723.25|714.15|721.35|712.25|84
1661931600000|2022-08-31 07:40:00|722.4|713.3|722.5|713.4|722.5|713.4|722.15|713.05|39
1661931900000|2022-08-31 07:45:00|722.4|713.3|721.5|712.4|722.45|713.35|721.4|712.3|68
1661932200000|2022-08-31 07:50:00|721.6|712.5|722.25|713.15|722.42|713.32|721.35|712.25|39
1661932500000|2022-08-31 07:55:00|722.3|713.2|722.2|713.1|723.55|714.45|722.2|713.1|113
1661932800000|2022-08-31 08:00:00|722.25|713.15|723.15|714.05|723.4|714.3|722.2|713.1|56
1661933100000|2022-08-31 08:05:00|723.25|714.15|724.4|715.3|724.5|715.4|722.3|713.2|105
1661933400000|2022-08-31 08:10:00|724.45|715.35|725.4|716.3|725.95|716.85|724.4|715.3|79
1661933700000|2022-08-31 08:15:00|725.2|716.1|724.5|715.4|725.3|716.2|724.3|715.2|60
1661934000000|2022-08-31 08:20:00|724.45|715.35|719.3|710.2|724.45|715.35|718.25|709.15|262
1661934300000|2022-08-31 08:25:00|719.25|710.15|718.25|709.15|719.35|710.25|716.1|707|274
1661934600000|2022-08-31 08:30:00|717.6|708.5|717.2|708.1|718.05|708.95|716.25|707.15|137
1661934900000|2022-08-31 08:35:00|717.25|708.15|721.2|712.1|721.35|712.25|716.45|707.35|176
1661935200000|2022-08-31 08:40:00|721.25|712.15|723.25|714.15|723.45|714.35|720.35|711.25|140
1661935500000|2022-08-31 08:45:00|723.15|714.05|724.2|715.1|724.55|715.45|722.2|713.1|121
1661935800000|2022-08-31 08:50:00|724.25|715.15|723.25|714.15|724.3|715.2|723.1|714|80
1661936100000|2022-08-31 08:55:00|723.2|714.1|721.45|712.35|723.65|714.55|721.35|712.25|70
1661936400000|2022-08-31 09:00:00|721.3|712.2|720.25|711.15|721.4|712.3|720.15|711.05|153
1661936700000|2022-08-31 09:05:00|720.15|711.05|718.6|709.5|720.35|711.25|717.6|708.5|94
1661937000000|2022-08-31 09:10:00|718.7|709.6|718.6|709.5|719.6|710.5|718.55|709.45|108
1661937300000|2022-08-31 09:15:00|718.65|709.55|720.35|711.25|721.42|712.32|718.6|709.5|134
1661937600000|2022-08-31 09:20:00|720.25|711.15|719.8|710.7|721.28|712.18|719.45|710.35|119
1661937900000|2022-08-31 09:25:00|719.65|710.55|719.2|710.1|720.2|711.1|718.6|709.5|73
1661938200000|2022-08-31 09:30:00|719.15|710.05|720.2|711.1|720.6|711.5|719.15|710.05|71
1661938500000|2022-08-31 09:35:00|720.35|711.25|720.25|711.15|722.05|712.95|720.2|711.1|54
1661938800000|2022-08-31 09:40:00|720.3|711.2|721.45|712.35|721.45|712.35|720.2|711.1|41
1661939100000|2022-08-31 09:45:00|721.5|712.4|720.25|711.15|722.15|713.05|719.55|710.45|52
1661939400000|2022-08-31 09:50:00|720.3|711.2|722.05|712.95|722.2|713.1|720.3|711.2|95
1661939700000|2022-08-31 09:55:00|722|712.9|720.2|711.1|722|712.9|719.25|710.15|112
1661940000000|2022-08-31 10:00:00|720.25|711.15|721.3|712.2|721.4|712.3|719.15|710.05|68
1661940300000|2022-08-31 10:05:00|721.35|712.25|720.3|711.2|721.35|712.25|719.35|710.25|74
1661940600000|2022-08-31 10:10:00|720.35|711.25|721.55|712.45|721.75|712.65|720.3|711.2|82
1661940900000|2022-08-31 10:15:00|721.4|712.3|722.77|713.67|724.33|715.23|721.15|712.05|132
1661941200000|2022-08-31 10:20:00|722.87|713.77|723.6|714.5|723.65|714.55|722.15|713.05|102
1661941500000|2022-08-31 10:25:00|723.55|714.45|724.2|715.1|724.4|715.3|723.25|714.15|100
1661941800000|2022-08-31 10:30:00|724.25|715.15|723.15|714.05|724.25|715.15|722.52|713.42|76
1661942100000|2022-08-31 10:35:00|723.25|714.15|725.45|716.35|725.45|716.35|723.2|714.1|88
1661942400000|2022-08-31 10:40:00|725.5|716.4|726.1|717|726.46|717.36|725.2|716.1|139
1661942700000|2022-08-31 10:45:00|725.6|716.5|726.66|717.56|726.71|717.61|724.45|715.35|145
1661943000000|2022-08-31 10:50:00|726.61|717.51|729.15|720.05|730.52|721.42|726.4|717.3|292
1661943300000|2022-08-31 10:55:00|729.2|720.1|727.25|718.15|729.2|720.1|727.15|718.05|141
1661943600000|2022-08-31 11:00:00|727.3|718.2|728.3|719.2|729.6|720.5|726.68|717.58|173
1661943900000|2022-08-31 11:05:00|728.35|719.25|725.35|716.25|728.65|719.55|724.35|715.25|156
1661944200000|2022-08-31 11:10:00|725.3|716.2|725.35|716.25|725.7|716.6|724.2|715.1|123
1661944500000|2022-08-31 11:15:00|725.3|716.2|726.25|717.15|726.25|717.15|724.35|715.25|88
1661944800000|2022-08-31 11:20:00|726.23|717.13|725.7|716.6|726.45|717.35|725.25|716.15|110
1661945100000|2022-08-31 11:25:00|725.8|716.7|724.6|715.5|726.25|717.15|723.55|714.45|132
1661945400000|2022-08-31 11:30:00|724.7|715.6|724.3|715.2|725.7|716.6|724.2|715.1|121
1661945700000|2022-08-31 11:35:00|724.35|715.25|722.7|713.6|725.25|716.15|722.7|713.6|101
1661946000000|2022-08-31 11:40:00|722.8|713.7|723.35|714.25|723.8|714.7|722.8|713.7|125
1661946300000|2022-08-31 11:45:00|723.3|714.2|723.2|714.1|723.5|714.4|722.55|713.45|74
1661946600000|2022-08-31 11:50:00|723.3|714.2|724.7|715.6|725.45|716.35|722.55|713.45|109
1661946900000|2022-08-31 11:55:00|724.75|715.65|724.6|715.5|725.45|716.35|724.25|715.15|72
1661947200000|2022-08-31 12:00:00|724.7|715.6|726.26|717.16|726.8|717.7|724.45|715.35|168
1661947500000|2022-08-31 12:05:00|726.31|717.21|726.3|717.2|727.5|718.4|726.3|717.2|125
1661947800000|2022-08-31 12:10:00|726.4|717.3|725.4|716.3|726.8|717.7|725.4|716.3|95
1661948100000|2022-08-31 12:15:00|725.35|716.25|727.52|718.42|729.33|720.23|725.35|716.25|382
1661948400000|2022-08-31 12:20:00|727.56|718.46|720.4|711.3|727.77|718.67|720.15|711.05|364
1661948700000|2022-08-31 12:25:00|720.41|711.31|721.57|712.47|724.24|715.14|720.4|711.3|424
1661949000000|2022-08-31 12:30:00|721.62|712.52|720.4|711.3|722.5|713.4|719.6|710.5|368
1661949300000|2022-08-31 12:35:00|720.52|711.42|723.41|714.31|723.5|714.4|720.15|711.05|362
1661949600000|2022-08-31 12:40:00|723.35|714.25|722.4|713.3|724.22|715.12|721.59|712.49|247
1661949900000|2022-08-31 12:45:00|722.45|713.35|725.3|716.2|725.35|716.25|721.4|712.3|348
1661950200000|2022-08-31 12:50:00|725.32|716.22|725.21|716.11|726.29|717.19|724.53|715.43|404
1661950500000|2022-08-31 12:55:00|725.22|716.12|724.37|715.27|725.57|716.47|723.45|714.35|255
1661950800000|2022-08-31 13:00:00|724.38|715.28|725.2|716.1|725.48|716.38|723.25|714.15|265
1661951100000|2022-08-31 13:05:00|725.25|716.15|726.15|717.05|726.25|717.15|724.27|715.17|143
1661951400000|2022-08-31 13:10:00|726.13|717.03|725.35|716.25|726.66|717.56|725.2|716.1|193
1661951700000|2022-08-31 13:15:00|725.2|716.1|724.45|715.35|726.45|717.35|724.1|715|173
1661952000000|2022-08-31 13:20:00|724.5|715.4|724.3|715.2|725.6|716.5|724.15|715.05|110
1661952300000|2022-08-31 13:25:00|724.2|715.1|723.4|714.3|724.42|715.32|723.3|714.2|156
1661952600000|2022-08-31 13:30:00|723.3|714.2|721.35|712.25|724.4|715.3|721.25|712.15|400
1661952900000|2022-08-31 13:35:00|721.3|712.2|721.3|712.2|722.42|713.32|719.35|710.25|283
1661953200000|2022-08-31 13:40:00|721.4|712.3|726.49|717.39|726.49|717.39|721.4|712.3|391
1661953500000|2022-08-31 13:45:00|726.44|717.34|726.4|717.3|728.29|719.19|725.3|716.2|394
1661953800000|2022-08-31 13:50:00|726.45|717.35|727.08|717.98|728.55|719.45|726.4|717.3|271
1661954100000|2022-08-31 13:55:00|726.98|717.88|723.3|714.2|727.13|718.03|723.25|714.15|254
1661954400000|2022-08-31 14:00:00|723.45|714.35|723.24|714.14|724.4|715.3|722.25|713.15|264
1661954700000|2022-08-31 14:05:00|723.25|714.15|721.41|712.31|724.3|715.2|721.35|712.25|218
1661955000000|2022-08-31 14:10:00|721.42|712.32|723.1|714|724.57|715.47|721.42|712.32|257
1661955300000|2022-08-31 14:15:00|722.45|713.35|723.18|714.08|723.3|714.2|721.2|712.1|229
1661955600000|2022-08-31 14:20:00|723.15|714.05|722.75|713.65|724.21|715.11|722.15|713.05|211
1661955900000|2022-08-31 14:25:00|722.8|713.7|722.18|713.08|724.3|715.2|722.08|712.98|210
1661956200000|2022-08-31 14:30:00|722.08|712.98|721.25|712.15|722.55|713.45|720.15|711.05|267
1661956500000|2022-08-31 14:35:00|721.2|712.1|717.4|708.3|722.3|713.2|717.34|708.24|223
1661956800000|2022-08-31 14:40:00|717.45|708.35|720.31|711.21|720.35|711.25|716.45|707.35|394
1661957100000|2022-08-31 14:45:00|720.24|711.14|720.05|710.95|721.35|712.25|719.04|709.94|351
1661957400000|2022-08-31 14:50:00|719.95|710.85|718.25|709.15|720.86|711.76|717.3|708.2|282
1661957700000|2022-08-31 14:55:00|718.3|709.2|716.35|707.25|718.3|709.2|716.1|707|318
1661958000000|2022-08-31 15:00:00|716.32|707.22|709.24|700.14|716.38|707.28|708.5|699.4|381
1661958300000|2022-08-31 15:05:00|709.15|700.05|709.13|700.03|709.25|700.15|705.06|695.96|433
1661958600000|2022-08-31 15:10:00|709.14|700.04|709.35|700.25|709.35|700.25|707.2|698.1|340
1661958900000|2022-08-31 15:15:00|709.36|700.26|712.18|703.08|712.18|703.08|708.2|699.1|312
1661959200000|2022-08-31 15:20:00|712.19|703.09|711.33|702.23|712.26|703.16|709.52|700.42|325
1661959500000|2022-08-31 15:25:00|711.35|702.25|711.47|702.37|712.43|703.33|711.1|702|226
1661959800000|2022-08-31 15:30:00|711.41|702.31|712.25|703.15|712.45|703.35|710.3|701.2|225
1661960100000|2022-08-31 15:35:00|712.14|703.04|714.4|705.3|716.04|706.94|712.14|703.04|333
1661960400000|2022-08-31 15:40:00|714.25|705.15|714.2|705.1|714.49|705.39|713.15|704.05|225
1661960700000|2022-08-31 15:45:00|714.25|705.15|715.4|706.3|717.51|708.41|713.01|703.91|306
1661961000000|2022-08-31 15:50:00|715.45|706.35|714.35|705.25|715.45|706.35|713.94|704.84|125
1661961300000|2022-08-31 15:55:00|714.37|705.27|715.14|706.04|715.35|706.25|714.25|705.15|133
1661961600000|2022-08-31 16:00:00|715.12|706.02|714.4|705.3|716.31|707.21|714.23|705.13|236
1661961900000|2022-08-31 16:05:00|714.45|705.35|712.3|703.2|714.89|705.79|712.15|703.05|166
1661962200000|2022-08-31 16:10:00|712.15|703.05|712.2|703.1|712.4|703.3|711.25|702.15|185
1661962500000|2022-08-31 16:15:00|712.15|703.05|713.07|703.97|714.4|705.3|712.15|703.05|151
1661962800000|2022-08-31 16:20:00|713.02|703.92|710.84|701.74|713.02|703.92|710.25|701.15|158
1661963100000|2022-08-31 16:25:00|710.47|701.37|710.45|701.35|711.35|702.25|710.09|700.99|169
1661963400000|2022-08-31 16:30:00|710.64|701.54|713.05|703.95|713.06|703.96|710.2|701.1|126
1661963700000|2022-08-31 16:35:00|713.06|703.96|712.11|703.01|713.35|704.25|711.03|701.93|132
1661964000000|2022-08-31 16:40:00|712.06|702.96|711.04|701.94|712.16|703.06|710.25|701.15|173
1661964300000|2022-08-31 16:45:00|711.03|701.93|711.35|702.25|712.25|703.15|710.4|701.3|154
1661964600000|2022-08-31 16:50:00|711.3|702.2|710.25|701.15|711.5|702.4|709.99|700.89|120
1661964900000|2022-08-31 16:55:00|710.15|701.05|711.04|701.94|711.15|702.05|709.98|700.88|149
1661965200000|2022-08-31 17:00:00|711.09|701.99|710.87|701.77|711.3|702.2|709.45|700.35|220
1661965500000|2022-08-31 17:05:00|710.86|701.76|713.01|703.91|713.15|704.05|710.17|701.07|148
1661965800000|2022-08-31 17:10:00|712.86|703.76|713.4|704.3|714.25|705.15|712.26|703.16|108
1661966100000|2022-08-31 17:15:00|713.45|704.35|712.96|703.86|714.26|705.16|712.45|703.35|161
1661966400000|2022-08-31 17:20:00|713.01|703.91|711.9|702.8|713.4|704.3|711.35|702.25|126
1661966700000|2022-08-31 17:25:00|712|702.9|712.35|703.25|712.82|703.72|711.35|702.25|108
1661967000000|2022-08-31 17:30:00|712.3|703.2|711.3|702.2|712.3|703.2|710.4|701.3|91
1661967300000|2022-08-31 17:35:00|711.15|702.05|709.45|700.35|711.15|702.05|709.3|700.2|78
1661967600000|2022-08-31 17:40:00|709.41|700.31|707.2|698.1|709.41|700.31|704.13|695.03|317
1661967900000|2022-08-31 17:45:00|707.1|698|703.35|694.25|708.35|699.25|703.27|694.17|244
1661968200000|2022-08-31 17:50:00|703.4|694.3|708.25|699.15|708.25|699.15|703.09|693.99|219
1661968500000|2022-08-31 17:55:00|708.3|699.2|707.4|698.3|708.35|699.25|707.25|698.15|154
1661968800000|2022-08-31 18:00:00|707.35|698.25|708.22|699.12|708.22|699.12|706.92|697.82|146
1661969100000|2022-08-31 18:05:00|708.12|699.02|709.72|700.62|710.03|700.93|707.21|698.11|210
1661969400000|2022-08-31 18:10:00|709.73|700.63|709.66|700.56|709.98|700.88|708.95|699.85|150
1661969700000|2022-08-31 18:15:00|709.63|700.53|708.41|699.31|710.11|701.01|708.33|699.23|131
1661970000000|2022-08-31 18:20:00|708.43|699.33|708.47|699.37|709.54|700.44|708.17|699.07|103
1661970300000|2022-08-31 18:25:00|708.52|699.42|709.25|700.15|710.07|700.97|708.47|699.37|119
1661970600000|2022-08-31 18:30:00|709.24|700.14|707.45|698.35|709.24|700.14|706.55|697.45|165
1661970900000|2022-08-31 18:35:00|707.38|698.28|707.35|698.25|708.12|699.02|707.25|698.15|142
1661971200000|2022-08-31 18:40:00|707.34|698.24|707.3|698.2|708.27|699.17|707.25|698.15|123
1661971500000|2022-08-31 18:45:00|707.27|698.17|709.3|700.2|710.1|701|707.08|697.98|175
1661971800000|2022-08-31 18:50:00|709.29|700.19|708.74|699.64|709.29|700.19|708.05|698.95|166
1661972100000|2022-08-31 18:55:00|708.71|699.61|708.45|699.35|708.71|699.61|707.3|698.2|148
1661972400000|2022-08-31 19:00:00|708.4|699.3|711.37|702.27|712.06|702.96|708.1|699|205
1661972700000|2022-08-31 19:05:00|711.38|702.28|711.4|702.3|711.95|702.85|710.4|701.3|178
1661973000000|2022-08-31 19:10:00|711.47|702.37|713.33|704.23|713.41|704.31|711.35|702.25|200
1661973300000|2022-08-31 19:15:00|713.38|704.28|715.6|706.5|716.47|707.37|713.38|704.28|249
1661973600000|2022-08-31 19:20:00|715.7|706.6|714.2|705.1|716.06|706.96|714.15|705.05|213
1661973900000|2022-08-31 19:25:00|714.14|705.04|714.13|705.03|715.02|705.92|713.52|704.42|172
1661974200000|2022-08-31 19:30:00|714.08|704.98|713.45|704.35|714.32|705.22|713.26|704.16|191
1661974500000|2022-08-31 19:35:00|713.37|704.27|715.51|706.41|716.13|707.03|713.31|704.21|193
1661974800000|2022-08-31 19:40:00|715.56|706.46|717.35|708.25|717.35|708.25|715.07|705.97|215
1661975100000|2022-08-31 19:45:00|717.33|708.23|718.42|709.32|719.16|710.06|716.35|707.25|224
1661975400000|2022-08-31 19:50:00|718.47|709.37|715.45|706.35|718.55|709.45|715.4|706.3|214
1661975700000|2022-08-31 19:55:00|715.35|706.25|714.3|705.2|715.91|706.81|714.3|705.2|139
1661976000000|2022-08-31 20:00:00|714.35|705.25|713.87|704.77|715.22|706.12|713.87|704.77|114
1661976300000|2022-08-31 20:05:00|713.91|704.81|713.11|704.01|714.18|705.08|713.07|703.97|111
1661976600000|2022-08-31 20:10:00|713.16|704.06|710.93|701.83|713.38|704.28|710.76|701.66|128
1661976900000|2022-08-31 20:15:00|710.95|701.85|711.21|702.11|712.2|703.1|710.85|701.75|106
1661977200000|2022-08-31 20:20:00|711.25|702.15|711.52|702.42|712.04|702.94|711.21|702.11|56
1661977500000|2022-08-31 20:25:00|711.47|702.37|712.95|703.85|713.01|703.91|711.01|701.91|84
1661977800000|2022-08-31 20:30:00|713|703.9|712.4|703.3|713.09|703.99|712.3|703.2|59
1661978100000|2022-08-31 20:35:00|712.46|703.36|711.44|702.34|712.46|703.36|711.09|701.99|99
1661978400000|2022-08-31 20:40:00|711.51|702.41|711.92|702.82|712.18|703.08|711.33|702.23|60
1661978700000|2022-08-31 20:45:00|712.01|702.91|712.45|703.35|712.45|703.35|711.86|702.76|38
1661979000000|2022-08-31 20:50:00|712.4|703.3|713.35|704.25|714.17|705.07|712.2|703.1|107
1661979300000|2022-08-31 20:55:00|713.4|704.3|713.98|704.88|714.4|705.3|713.35|704.25|42
1661979600000|2022-08-31 21:00:00|713.99|704.89|713.98|704.88|714.44|705.34|713.32|704.22|130
1661979900000|2022-08-31 21:05:00|713.97|704.87|715.2|706.1|715.29|706.19|713.97|704.87|92
1661980200000|2022-08-31 21:10:00|715.15|706.05|715.53|706.43|716.4|707.3|715.15|706.05|49
1661980500000|2022-08-31 21:15:00|715.5|706.4|714.4|705.3|715.5|706.4|714.35|705.25|37
1661980800000|2022-08-31 21:20:00|714.35|705.25|715.35|706.25|715.35|706.25|714.15|705.05|36
1661981100000|2022-08-31 21:25:00|715.3|706.2|714.93|705.83|715.35|706.25|714.93|705.83|13
1661981400000|2022-08-31 21:30:00|714.95|705.85|713.43|704.33|715.03|705.93|713.23|704.13|86
1661981700000|2022-08-31 21:35:00|713.44|704.34|714.2|705.1|714.2|705.1|713.44|704.34|14
1661982000000|2022-08-31 21:40:00|714.25|705.15|714.35|705.25|714.35|705.25|714.25|705.15|5
1661982300000|2022-08-31 21:45:00|714.29|705.19|713.43|704.33|714.35|705.25|713.19|704.09|34
1661982600000|2022-08-31 21:50:00|713.35|704.25|714.6|705.5|714.8|705.7|713.3|704.2|30
1661982900000|2022-08-31 21:55:00|714.8|705.7|716.93|707.83|716.93|707.83|714.65|705.55|56
1661983200000|2022-08-31 22:00:00|716.92|707.82|718.35|709.25|718.35|709.25|715.15|706.05|76
1661983500000|2022-08-31 22:05:00|718.4|709.3|717.2|708.1|718.4|709.3|717.04|707.94|90
1661983800000|2022-08-31 22:10:00|717.24|708.14|713.25|704.15|717.24|708.14|712.85|703.75|152
1661984100000|2022-08-31 22:15:00|713.1|704|712.03|702.93|713.38|704.28|710.25|701.15|265
1661984400000|2022-08-31 22:20:00|712.02|702.92|711.38|702.28|712.35|703.25|711.36|702.26|170
1661984700000|2022-08-31 22:25:00|711.44|702.34|710.98|701.88|711.44|702.34|710.25|701.15|128
1661985000000|2022-08-31 22:30:00|710.9|701.8|710.97|701.87|711.35|702.25|710.06|700.96|128
1661985300000|2022-08-31 22:35:00|710.96|701.86|710.34|701.24|711.8|702.7|710.19|701.09|102
1661985600000|2022-08-31 22:40:00|710.4|701.3|712.1|703|712.13|703.03|710.4|701.3|127
1661985900000|2022-08-31 22:45:00|712.09|702.99|714.05|704.95|714.26|705.16|711.81|702.71|182
1661986200000|2022-08-31 22:50:00|714|704.9|714.24|705.14|714.29|705.19|713.72|704.62|97
1661986500000|2022-08-31 22:55:00|714.19|705.09|714.07|704.97|714.19|705.09|713.33|704.23|72
1661986800000|2022-08-31 23:00:00|714.04|704.94|710.76|701.66|714.04|704.94|710.76|701.66|144
1661987100000|2022-08-31 23:05:00|710.86|701.76|708.86|699.76|711.02|701.92|708.77|699.67|190
1661987400000|2022-08-31 23:10:00|708.93|699.83|708.1|699|709.35|700.25|707.9|698.8|138
1661987700000|2022-08-31 23:15:00|708.08|698.98|707.15|698.05|708.99|699.89|707.1|698|124
1661988000000|2022-08-31 23:20:00|707.17|698.07|707.97|698.87|708.15|699.05|706.2|697.1|169
1661988300000|2022-08-31 23:25:00|707.92|698.82|706.02|696.92|708.14|699.04|705.79|696.69|161
1661988600000|2022-08-31 23:30:00|706.08|696.98|704.23|695.13|706.3|697.2|703.62|694.52|221
1661988900000|2022-08-31 23:35:00|704.21|695.11|704.65|695.55|705.15|696.05|704.08|694.98|136
1661989200000|2022-08-31 23:40:00|704.68|695.58|704.92|695.82|705.08|695.98|702.9|693.8|234
1661989500000|2022-08-31 23:45:00|704.91|695.81|706.17|697.07|707.23|698.13|704.76|695.66|261
1661989800000|2022-08-31 23:50:00|706.18|697.08|707.22|698.12|707.78|698.68|706.07|696.97|201
1661990100000|2022-08-31 23:55:00|707.21|698.11|707.9|698.8|708.09|698.99|706.91|697.81|134
1661990400000|2022-09-01 00:00:00|707.96|698.86|710.05|700.95|710.05|700.95|706.28|697.18|383
1661990700000|2022-09-01 00:05:00|709.99|700.89|711.5|702.4|711.96|702.86|709.45|700.35|220
1661991000000|2022-09-01 00:10:00|711.45|702.35|711.43|702.33|712.13|703.03|710.81|701.71|192
1661991300000|2022-09-01 00:15:00|711.4|702.3|709.86|700.76|712.3|703.2|709.85|700.75|228
1661991600000|2022-09-01 00:20:00|709.85|700.75|709.06|699.96|710.19|701.09|708.87|699.77|132
1661991900000|2022-09-01 00:25:00|708.98|699.88|710.03|700.93|710.97|701.87|708.24|699.14|153
1661992200000|2022-09-01 00:30:00|710.04|700.94|708.33|699.23|710.88|701.78|708.21|699.11|119
1661992500000|2022-09-01 00:35:00|708.45|699.35|703.77|694.67|709.4|700.3|703.18|694.08|225
1661992800000|2022-09-01 00:40:00|703.83|694.73|699.83|690.73|704|694.9|699.83|690.73|383
1661993100000|2022-09-01 00:45:00|699.91|690.81|701.16|692.06|701.38|692.28|699.23|690.13|239
1661993400000|2022-09-01 00:50:00|701.21|692.11|703.35|694.25|703.36|694.26|701.21|692.11|230
1661993700000|2022-09-01 00:55:00|703.23|694.13|706.29|697.19|707.09|697.99|703.15|694.05|176
1661994000000|2022-09-01 01:00:00|706.3|697.2|708.35|699.25|708.35|699.25|705.35|696.25|197
1661994300000|2022-09-01 01:05:00|708.3|699.2|708.02|698.92|708.39|699.29|707.45|698.35|110
1661994600000|2022-09-01 01:10:00|708.07|698.97|705.3|696.2|708.07|698.97|705.21|696.11|124
1661994900000|2022-09-01 01:15:00|705.35|696.25|707.02|697.92|707.97|698.87|705.26|696.16|140
1661995200000|2022-09-01 01:20:00|707.07|697.97|707.07|697.97|707.35|698.25|705.2|696.1|164
1661995500000|2022-09-01 01:25:00|707.13|698.03|707.43|698.33|708.12|699.02|706.93|697.83|167
1661995800000|2022-09-01 01:30:00|707.56|698.46|707.97|698.87|708.19|699.09|706.9|697.8|130
1661996100000|2022-09-01 01:35:00|708.02|698.92|709.45|700.35|710.12|701.02|707.77|698.67|135
1661996400000|2022-09-01 01:40:00|709.4|700.3|710.34|701.24|711.15|702.05|709.17|700.07|137
1661996700000|2022-09-01 01:45:00|710.43|701.33|709.35|700.25|711.05|701.95|709.26|700.16|123
1661997000000|2022-09-01 01:50:00|709.4|700.3|709.41|700.31|710.2|701.1|708.93|699.83|103
1661997300000|2022-09-01 01:55:00|709.3|700.2|708.55|699.45|710.07|700.97|708.37|699.27|91
1661997600000|2022-09-01 02:00:00|708.63|699.53|709.72|700.62|710.26|701.16|708.45|699.35|153
1661997900000|2022-09-01 02:05:00|709.77|700.67|710.35|701.25|711.13|702.03|709.77|700.67|131
1661998200000|2022-09-01 02:10:00|710.31|701.21|712.12|703.02|712.36|703.26|710.31|701.21|96
1661998500000|2022-09-01 02:15:00|712.17|703.07|711.99|702.89|712.7|703.6|711.38|702.28|75
1661998800000|2022-09-01 02:20:00|712.04|702.94|712.5|703.4|713.02|703.92|711.96|702.86|67
1661999100000|2022-09-01 02:25:00|712.6|703.5|712.35|703.25|713.25|704.15|712.1|703|117
1661999400000|2022-09-01 02:30:00|712.33|703.23|711.24|702.14|712.45|703.35|711.08|701.98|121
1661999700000|2022-09-01 02:35:00|711.27|702.17|709.03|699.93|711.42|702.32|709.02|699.92|132
1662000000000|2022-09-01 02:40:00|709.12|700.02|709.02|699.92|709.3|700.2|708.45|699.35|110
1662000300000|2022-09-01 02:45:00|708.97|699.87|706.36|697.26|709.02|699.92|706.32|697.22|106
1662000600000|2022-09-01 02:50:00|706.38|697.28|707.34|698.24|707.37|698.27|705.98|696.88|103
1662000900000|2022-09-01 02:55:00|707.35|698.25|708.02|698.92|708.14|699.04|707.24|698.14|112
1662001200000|2022-09-01 03:00:00|708.01|698.91|707.3|698.2|708.57|699.47|707.25|698.15|94
1662001500000|2022-09-01 03:05:00|707.35|698.25|709.3|700.2|710.21|701.11|707.35|698.25|92
1662001800000|2022-09-01 03:10:00|709.35|700.25|708.56|699.46|709.45|700.35|708.44|699.34|76
1662002100000|2022-09-01 03:15:00|708.39|699.29|709.37|700.27|709.37|700.27|708.02|698.92|72
1662002400000|2022-09-01 03:20:00|709.38|700.28|709.35|700.25|709.99|700.89|709.19|700.09|70
1662002700000|2022-09-01 03:25:00|709.3|700.2|707.99|698.89|709.35|700.25|707.3|698.2|87
1662003000000|2022-09-01 03:30:00|708.06|698.96|707.98|698.88|708.15|699.05|707.17|698.07|91
1662003300000|2022-09-01 03:35:00|708.04|698.94|707.25|698.15|708.09|698.99|706.98|697.88|57
1662003600000|2022-09-01 03:40:00|707.29|698.19|703.99|694.89|707.3|698.2|703.88|694.78|143
1662003900000|2022-09-01 03:45:00|703.9|694.8|703.05|693.95|704.35|695.25|699.3|690.2|287
1662004200000|2022-09-01 03:50:00|703.15|694.05|705.91|696.81|706|696.9|702.45|693.35|197
1662004500000|2022-09-01 03:55:00|705.86|696.76|703.96|694.86|705.86|696.76|702.99|693.89|189
1662004800000|2022-09-01 04:00:00|703.95|694.85|704.44|695.34|705.03|695.93|703.71|694.61|105
1662005100000|2022-09-01 04:05:00|704.59|695.49|704.01|694.91|705.4|696.3|703.88|694.78|104
1662005400000|2022-09-01 04:10:00|703.96|694.86|702.99|693.89|704.09|694.99|702.82|693.72|134
1662005700000|2022-09-01 04:15:00|702.86|693.76|704.25|695.15|704.25|695.15|701.92|692.82|137
1662006000000|2022-09-01 04:20:00|704.3|695.2|703.89|694.79|704.43|695.33|703.01|693.91|114
1662006300000|2022-09-01 04:25:00|703.8|694.7|704.9|695.8|706.07|696.97|703.35|694.25|184
1662006600000|2022-09-01 04:30:00|704.87|695.77|705.2|696.1|705.3|696.2|704.87|695.77|89
1662006900000|2022-09-01 04:35:00|705.15|696.05|705.88|696.78|706.23|697.13|704.79|695.69|89
1662007200000|2022-09-01 04:40:00|705.85|696.75|705.84|696.74|705.93|696.83|704.9|695.8|86
1662007500000|2022-09-01 04:45:00|705.89|696.79|706.27|697.17|706.35|697.25|705.25|696.15|76
1662007800000|2022-09-01 04:50:00|706.22|697.12|706.72|697.62|706.85|697.75|706.01|696.91|59
1662008100000|2022-09-01 04:55:00|706.75|697.65|705.25|696.15|706.85|697.75|704.9|695.8|120
1662008400000|2022-09-01 05:00:00|705.2|696.1|705.08|695.98|706.04|696.94|704.94|695.84|77
1662008700000|2022-09-01 05:05:00|705.09|695.99|705.04|695.94|706.96|697.86|705.04|695.94|115
1662009000000|2022-09-01 05:10:00|705.03|695.93|706.85|697.75|706.85|697.75|704.9|695.8|58
1662009300000|2022-09-01 05:15:00|707.14|698.04|708.72|699.62|708.85|699.75|707.14|698.04|124
1662009600000|2022-09-01 05:20:00|708.69|699.59|708.95|699.85|709.16|700.06|707.93|698.83|86
1662009900000|2022-09-01 05:25:00|708.99|699.89|709.15|700.05|709.93|700.83|708.94|699.84|111
1662010200000|2022-09-01 05:30:00|709.25|700.15|708.25|699.15|709.25|700.15|707.2|698.1|129
1662010500000|2022-09-01 05:35:00|708.2|699.1|708.76|699.66|708.97|699.87|707.21|698.11|143
1662010800000|2022-09-01 05:40:00|708.73|699.63|707.96|698.86|708.97|699.87|707.66|698.56|80
1662011100000|2022-09-01 05:45:00|708.01|698.91|705.82|696.72|708.1|699|705.82|696.72|116
1662011400000|2022-09-01 05:50:00|705.95|696.85|705.25|696.15|706.02|696.92|704.35|695.25|169
1662011700000|2022-09-01 05:55:00|705.2|696.1|705.25|696.15|705.79|696.69|704.35|695.25|83
1662012000000|2022-09-01 06:00:00|705.15|696.05|704.99|695.89|705.35|696.25|704.45|695.35|95
1662012300000|2022-09-01 06:05:00|704.98|695.88|704.25|695.15|704.98|695.88|703.18|694.08|119
1662012600000|2022-09-01 06:10:00|704.3|695.2|703.89|694.79|704.3|695.2|703|693.9|130
1662012900000|2022-09-01 06:15:00|703.84|694.74|702.35|693.25|703.85|694.75|702.3|693.2|117
1662013200000|2022-09-01 06:20:00|702.3|693.2|703.07|693.97|703.97|694.87|702.3|693.2|77
1662013500000|2022-09-01 06:25:00|703.02|693.92|704.02|694.92|704.15|695.05|701.35|692.25|150
1662013800000|2022-09-01 06:30:00|704.11|695.01|703.92|694.82|704.35|695.25|702.83|693.73|112
1662014100000|2022-09-01 06:35:00|704.02|694.92|703.35|694.25|704.19|695.09|702.93|693.83|110
1662014400000|2022-09-01 06:40:00|703.4|694.3|703.09|693.99|704.86|695.76|703.09|693.99|113
1662014700000|2022-09-01 06:45:00|703.01|693.91|702.37|693.27|704.09|694.99|702.32|693.22|82
1662015000000|2022-09-01 06:50:00|702.4|693.3|701.4|692.3|702.45|693.35|701.08|691.98|89
1662015300000|2022-09-01 06:55:00|701.48|692.38|702.73|693.63|702.81|693.71|700.87|691.77|138
1662015600000|2022-09-01 07:00:00|702.58|693.48|701.07|691.97|702.58|693.48|698.4|689.3|284
1662015900000|2022-09-01 07:05:00|701.06|691.96|700.07|690.97|701.06|691.96|699.3|690.2|189
1662016200000|2022-09-01 07:10:00|700.12|691.02|699.9|690.8|700.3|691.2|698.34|689.24|168
1662016500000|2022-09-01 07:15:00|699.73|690.63|699.86|690.76|701.37|692.27|697.35|688.25|236
1662016800000|2022-09-01 07:20:00|699.93|690.83|701.05|691.95|701.93|692.83|699.93|690.83|164
1662017100000|2022-09-01 07:25:00|701.15|692.05|699.96|690.86|701.72|692.62|699.96|690.86|151
1662017400000|2022-09-01 07:30:00|699.97|690.87|697.91|688.81|700.19|691.09|696.05|686.95|281
1662017700000|2022-09-01 07:35:00|697.86|688.76|699.19|690.09|699.37|690.27|697.86|688.76|191
1662018000000|2022-09-01 07:40:00|699.17|690.07|699.35|690.25|699.4|690.3|698.12|689.02|96
1662018300000|2022-09-01 07:45:00|699.5|690.4|700.97|691.87|701.15|692.05|699.24|690.14|190
1662018600000|2022-09-01 07:50:00|700.96|691.86|700.2|691.1|700.99|691.89|699.83|690.73|105
1662018900000|2022-09-01 07:55:00|700.14|691.04|700.5|691.4|700.5|691.4|699.94|690.84|75
1662019200000|2022-09-01 08:00:00|700.52|691.42|700.4|691.3|700.95|691.85|698.3|689.2|115
1662019500000|2022-09-01 08:05:00|700.45|691.35|699.55|690.45|701.35|692.25|699.53|690.43|86
1662019800000|2022-09-01 08:10:00|699.6|690.5|702.25|693.15|702.25|693.15|699.35|690.25|103
1662020100000|2022-09-01 08:15:00|702.3|693.2|701.04|691.94|702.3|693.2|700.99|691.89|105
1662020400000|2022-09-01 08:20:00|701.09|691.99|702|692.9|702.16|693.06|700.53|691.43|85
1662020700000|2022-09-01 08:25:00|701.99|692.89|699.94|690.84|701.99|692.89|699.94|690.84|71
1662021000000|2022-09-01 08:30:00|699.89|690.79|697.2|688.1|700.23|691.13|697.1|688|146
1662021300000|2022-09-01 08:35:00|697.16|688.06|700.2|691.1|701.35|692.25|697.16|688.06|135
1662021600000|2022-09-01 08:40:00|700.15|691.05|700.06|690.96|700.45|691.35|699.07|689.97|131
1662021900000|2022-09-01 08:45:00|700.21|691.11|701.08|691.98|701.08|691.98|699.3|690.2|114
1662022200000|2022-09-01 08:50:00|701.03|691.93|700.88|691.78|701.25|692.15|700.3|691.2|61
1662022500000|2022-09-01 08:55:00|701.35|692.25|702.4|693.3|702.4|693.3|701.25|692.15|74
1662022800000|2022-09-01 09:00:00|702.31|693.21|705.4|696.3|705.95|696.85|702.31|693.21|170
1662023100000|2022-09-01 09:05:00|705.35|696.25|703.4|694.3|705.87|696.77|703.32|694.22|105
1662023400000|2022-09-01 09:10:00|703.3|694.2|700.96|691.86|703.99|694.89|700.5|691.4|155
1662023700000|2022-09-01 09:15:00|700.94|691.84|699.55|690.45|701.5|692.4|699.55|690.45|174
1662024000000|2022-09-01 09:20:00|699.75|690.65|701.25|692.15|701.3|692.2|699.3|690.2|146
1662024300000|2022-09-01 09:25:00|701.3|692.2|701.96|692.86|702.14|693.04|701.15|692.05|112
1662024600000|2022-09-01 09:30:00|702.15|693.05|701.35|692.25|702.35|693.25|701.06|691.96|76
1662024900000|2022-09-01 09:35:00|701.4|692.3|703.19|694.09|703.3|694.2|701.4|692.3|92
1662025200000|2022-09-01 09:40:00|703.24|694.14|703.25|694.15|703.25|694.15|702.35|693.25|72
1662025500000|2022-09-01 09:45:00|703.2|694.1|703.2|694.1|703.25|694.15|702.15|693.05|82
1662025800000|2022-09-01 09:50:00|703.25|694.15|704.11|695.01|704.88|695.78|703.2|694.1|124
1662026100000|2022-09-01 09:55:00|704.12|695.02|703.45|694.35|704.32|695.22|703.3|694.2|72
1662026400000|2022-09-01 10:00:00|703.5|694.4|704.45|695.35|705.13|696.03|703.5|694.4|75
1662026700000|2022-09-01 10:05:00|704.5|695.4|704.99|695.89|705.11|696.01|704.02|694.92|64
1662027000000|2022-09-01 10:10:00|705.04|695.94|705.12|696.02|705.25|696.15|704.84|695.74|45
1662027300000|2022-09-01 10:15:00|705.07|695.97|706.35|697.25|706.4|697.3|704.85|695.75|60
1662027600000|2022-09-01 10:20:00|706.3|697.2|706.07|696.97|707.02|697.92|704.75|695.65|107
1662027900000|2022-09-01 10:25:00|706.15|697.05|706.45|697.35|707.45|698.35|705.96|696.86|117
1662028200000|2022-09-01 10:30:00|706.38|697.28|707.6|698.5|707.6|698.5|706.25|697.15|116
1662028500000|2022-09-01 10:35:00|707.45|698.35|708.42|699.32|708.9|699.8|707.4|698.3|92
1662028800000|2022-09-01 10:40:00|708.43|699.33|709.1|700|709.46|700.36|708.25|699.15|84
1662029100000|2022-09-01 10:45:00|709.05|699.95|708.4|699.3|709.25|700.15|708.3|699.2|77
1662029400000|2022-09-01 10:50:00|708.3|699.2|708.1|699|708.35|699.25|707.35|698.25|69
1662029700000|2022-09-01 10:55:00|708.08|698.98|709.39|700.29|709.65|700.55|708.08|698.98|87
1662030000000|2022-09-01 11:00:00|709.45|700.35|710.35|701.25|710.45|701.35|709.25|700.15|133
1662030300000|2022-09-01 11:05:00|710.25|701.15|708.35|699.25|710.4|701.3|707.45|698.35|111
1662030600000|2022-09-01 11:10:00|708.3|699.2|708.3|699.2|708.45|699.35|707.3|698.2|76
1662030900000|2022-09-01 11:15:00|708.35|699.25|709.4|700.3|710.25|701.15|707.4|698.3|113
1662031200000|2022-09-01 11:20:00|709.43|700.33|709.55|700.45|709.85|700.75|708.4|699.3|114
1662031500000|2022-09-01 11:25:00|709.92|700.82|708.94|699.84|709.97|700.87|708.94|699.84|65
1662031800000|2022-09-01 11:30:00|708.99|699.89|709.45|700.35|709.45|700.35|708.28|699.18|131
1662032100000|2022-09-01 11:35:00|709.4|700.3|711.45|702.35|711.95|702.85|708.4|699.3|244
1662032400000|2022-09-01 11:40:00|711.5|702.4|712.4|703.3|713.3|704.2|711.35|702.25|142
1662032700000|2022-09-01 11:45:00|712.35|703.25|711.2|702.1|713.4|704.3|710.3|701.2|156
1662033000000|2022-09-01 11:50:00|711.1|702|711.4|702.3|712.06|702.96|711.1|702|77
1662033300000|2022-09-01 11:55:00|711.3|702.2|711.3|702.2|712.25|703.15|711.2|702.1|80
1662033600000|2022-09-01 12:00:00|711.35|702.25|711.35|702.25|712.09|702.99|711.1|702|68
1662033900000|2022-09-01 12:05:00|711.3|702.2|711.3|702.2|712.5|703.4|711.2|702.1|96
1662034200000|2022-09-01 12:10:00|711.2|702.1|709.35|700.25|712.25|703.15|709.35|700.25|163
1662034500000|2022-09-01 12:15:00|709.4|700.3|709.25|700.15|710.3|701.2|709.2|700.1|115
1662034800000|2022-09-01 12:20:00|709.2|700.1|706.98|697.88|709.2|700.1|706.31|697.21|122
1662035100000|2022-09-01 12:25:00|706.97|697.87|707.4|698.3|708|698.9|706.35|697.25|125
1662035400000|2022-09-01 12:30:00|707.3|698.2|704.2|695.1|709.35|700.25|704.2|695.1|286
1662035700000|2022-09-01 12:35:00|704.29|695.19|704.93|695.83|705.4|696.3|703.4|694.3|264
1662036000000|2022-09-01 12:40:00|705.02|695.92|705.91|696.81|707|697.9|704.73|695.63|145
1662036300000|2022-09-01 12:45:00|705.85|696.75|707.4|698.3|709.3|700.2|705.25|696.15|199
1662036600000|2022-09-01 12:50:00|707.36|698.26|707.93|698.83|708.67|699.57|706.96|697.86|114
1662036900000|2022-09-01 12:55:00|707.92|698.82|707.45|698.35|708.52|699.42|707.42|698.32|109
1662037200000|2022-09-01 13:00:00|707.5|698.4|707.2|698.1|708.15|699.05|706.4|697.3|129
1662037500000|2022-09-01 13:05:00|707.25|698.15|706.9|697.8|709.2|700.1|706.9|697.8|139
1662037800000|2022-09-01 13:10:00|706.89|697.79|705.6|696.5|707.1|698|705.37|696.27|79
1662038100000|2022-09-01 13:15:00|705.77|696.67|706.2|697.1|707.2|698.1|705.54|696.44|174
1662038400000|2022-09-01 13:20:00|705.75|696.65|706.58|697.48|707.04|697.94|705.2|696.1|110
1662038700000|2022-09-01 13:25:00|706.5|697.4|705.71|696.61|706.5|697.4|705.2|696.1|121
1662039000000|2022-09-01 13:30:00|705.66|696.56|704.35|695.25|707.25|698.15|703.99|694.89|346
1662039300000|2022-09-01 13:35:00|704.31|695.21|706.4|697.3|707.36|698.26|704.2|695.1|274
1662039600000|2022-09-01 13:40:00|706.44|697.34|708.7|699.6|710.3|701.2|706.4|697.3|273
1662039900000|2022-09-01 13:45:00|708.75|699.65|707.35|698.25|710.25|701.15|707.01|697.91|304
1662040200000|2022-09-01 13:50:00|707.3|698.2|707.12|698.02|707.3|698.2|704.45|695.35|220
1662040500000|2022-09-01 13:55:00|707.07|697.97|707.24|698.14|707.55|698.45|705.35|696.25|194
1662040800000|2022-09-01 14:00:00|707.25|698.15|703.39|694.29|707.99|698.89|702.4|693.3|322
1662041100000|2022-09-01 14:05:00|703.35|694.25|703.15|694.05|704.34|695.24|702.2|693.1|176
1662041400000|2022-09-01 14:10:00|703.1|694|697.25|688.15|703.1|694|696.82|687.72|262
1662041700000|2022-09-01 14:15:00|697.21|688.11|695.35|686.25|697.21|688.11|693.14|684.04|294
1662042000000|2022-09-01 14:20:00|695.3|686.2|700.35|691.25|700.35|691.25|695.04|685.94|204
1662042300000|2022-09-01 14:25:00|700.5|691.4|701.97|692.87|702.2|693.1|699.28|690.18|205
1662042600000|2022-09-01 14:30:00|702.02|692.92|699.3|690.2|702.02|692.92|698.25|689.15|192
1662042900000|2022-09-01 14:35:00|699.25|690.15|698.3|689.2|700.35|691.25|697.2|688.1|162
1662043200000|2022-09-01 14:40:00|698.4|689.3|696.93|687.83|699.33|690.23|696.25|687.15|173
1662043500000|2022-09-01 14:45:00|697|687.9|693.05|683.95|697.4|688.3|691.05|681.95|330
1662043800000|2022-09-01 14:50:00|693.01|683.91|694.33|685.23|695.95|686.85|692.15|683.05|304
1662044100000|2022-09-01 14:55:00|694.35|685.25|695.8|686.7|697.17|688.07|693.03|683.93|271
1662044400000|2022-09-01 15:00:00|695.7|686.6|695.43|686.33|696.3|687.2|694.23|685.13|294
1662044700000|2022-09-01 15:05:00|695.38|686.28|699.1|690|699.52|690.42|695.38|686.28|161
1662045000000|2022-09-01 15:10:00|698.3|689.2|699.45|690.35|700.03|690.93|698.03|688.93|148
1662045300000|2022-09-01 15:15:00|699.37|690.27|700.81|691.71|700.96|691.86|698.35|689.25|139
1662045600000|2022-09-01 15:20:00|700.8|691.7|699.5|690.4|700.8|691.7|698.3|689.2|125
1662045900000|2022-09-01 15:25:00|699.45|690.35|698.35|689.25|700.25|691.15|698.16|689.06|105
1662046200000|2022-09-01 15:30:00|698.53|689.43|702.2|693.1|702.46|693.36|698.4|689.3|200
1662046500000|2022-09-01 15:35:00|702.35|693.25|701.45|692.35|704.1|695|701.2|692.1|189
1662046800000|2022-09-01 15:40:00|701.5|692.4|700.4|691.3|702.17|693.07|700.35|691.25|122
1662047100000|2022-09-01 15:45:00|701.3|692.2|701.35|692.25|701.5|692.4|701.25|692.15|23
1662047400000|2022-09-01 15:50:00|701.5|692.4|700.35|691.25|701.5|692.4|698.97|689.87|133
1662047700000|2022-09-01 15:55:00|700.25|691.15|700.42|691.32|700.42|691.32|699.03|689.93|100
1662048000000|2022-09-01 16:00:00|700.35|691.25|701.06|691.96|701.2|692.1|699.13|690.03|103
1662048300000|2022-09-01 16:05:00|700.51|691.41|701.25|692.15|702.5|693.4|700.15|691.05|96
1662048600000|2022-09-01 16:10:00|701.2|692.1|701.21|692.11|701.4|692.3|700.25|691.15|158
1662048900000|2022-09-01 16:15:00|701.16|692.06|701.1|692|702.55|693.45|700.55|691.45|141
1662049200000|2022-09-01 16:20:00|700.97|691.87|699.35|690.25|700.97|691.87|699.05|689.95|128
1662049500000|2022-09-01 16:25:00|699.4|690.3|701.82|692.72|703.16|694.06|699.2|690.1|188
1662049800000|2022-09-01 16:30:00|701.77|692.67|701.53|692.43|701.77|692.67|700.15|691.05|113
1662050100000|2022-09-01 16:35:00|701.54|692.44|699.25|690.15|701.64|692.54|697.17|688.07|275
1662050400000|2022-09-01 16:40:00|699.1|690|700.65|691.55|701.35|692.25|698.3|689.2|181
1662050700000|2022-09-01 16:45:00|700.66|691.56|699.98|690.88|700.66|691.56|697.47|688.37|179
1662051000000|2022-09-01 16:50:00|700.03|690.93|699.45|690.35|700.35|691.25|697.51|688.41|178
1662051300000|2022-09-01 16:55:00|699.55|690.45|701.45|692.35|701.57|692.47|699.55|690.45|176
1662051600000|2022-09-01 17:00:00|701.5|692.4|704|694.9|704.15|695.05|700.84|691.74|156
1662051900000|2022-09-01 17:05:00|704.1|695|703.55|694.45|704.4|695.3|702.4|693.3|146
1662052200000|2022-09-01 17:10:00|703.7|694.6|704.65|695.55|704.7|695.6|703.25|694.15|106
1662052500000|2022-09-01 17:15:00|704.7|695.6|704.99|695.89|705.4|696.3|704.15|695.05|96
1662052800000|2022-09-01 17:20:00|705.04|695.94|706.5|697.4|707.35|698.25|705.04|695.94|101
1662053100000|2022-09-01 17:25:00|707.35|698.25|710.15|701.05|710.25|701.15|707.25|698.15|121
1662053400000|2022-09-01 17:30:00|709.4|700.3|710.35|701.25|711.2|702.1|709.25|700.15|212
1662053700000|2022-09-01 17:35:00|710.4|701.3|707.45|698.35|710.55|701.45|707.25|698.15|146
1662054000000|2022-09-01 17:40:00|707.5|698.4|707.09|697.99|708.04|698.94|706.37|697.27|190
1662054300000|2022-09-01 17:45:00|707.05|697.95|706.02|696.92|707.05|697.95|705|695.9|145
1662054600000|2022-09-01 17:50:00|706.07|696.97|704.67|695.57|706.25|697.15|704.4|695.3|111
1662054900000|2022-09-01 17:55:00|704.52|695.42|705.95|696.85|706.15|697.05|704.35|695.25|108
1662055200000|2022-09-01 18:00:00|706|696.9|706.3|697.2|706.35|697.25|704.37|695.27|132
1662055500000|2022-09-01 18:05:00|706.35|697.25|705.5|696.4|706.95|697.85|705.3|696.2|120
1662055800000|2022-09-01 18:10:00|705.55|696.45|706.06|696.96|706.11|697.01|705|695.9|94
1662056100000|2022-09-01 18:15:00|706.16|697.06|707.05|697.95|707.15|698.05|705.96|696.86|119
1662056400000|2022-09-01 18:20:00|707.1|698|708.98|699.88|709.41|700.31|707.05|697.95|152
1662056700000|2022-09-01 18:25:00|708.88|699.78|709.01|699.91|709.35|700.25|708.25|699.15|114
1662057000000|2022-09-01 18:30:00|709.06|699.96|710.15|701.05|710.98|701.88|708.99|699.89|158
1662057300000|2022-09-01 18:35:00|710.25|701.15|708.2|699.1|711.03|701.93|707.35|698.25|160
1662057600000|2022-09-01 18:40:00|708.1|699|707.16|698.06|709|699.9|707.16|698.06|106
1662057900000|2022-09-01 18:45:00|707.21|698.11|706.12|697.02|708.15|699.05|705.42|696.32|121
1662058200000|2022-09-01 18:50:00|706.17|697.07|706.82|697.72|707.1|698|706.07|696.97|96
1662058500000|2022-09-01 18:55:00|706.72|697.62|706.25|697.15|707.04|697.94|705.4|696.3|82
1662058800000|2022-09-01 19:00:00|706.15|697.05|706.15|697.05|706.92|697.82|706.13|697.03|126
1662059100000|2022-09-01 19:05:00|706.2|697.1|709.25|700.15|709.25|700.15|706.15|697.05|129
1662059400000|2022-09-01 19:10:00|709.15|700.05|710.45|701.35|712.15|703.05|708.35|699.25|145
1662059700000|2022-09-01 19:15:00|710.4|701.3|708.44|699.34|710.6|701.5|708.15|699.05|95
1662060000000|2022-09-01 19:20:00|708.46|699.36|709.25|700.15|709.45|700.35|708.25|699.15|112
1662060300000|2022-09-01 19:25:00|709.15|700.05|707.6|698.5|709.2|700.1|707.55|698.45|101
1662060600000|2022-09-01 19:30:00|707.5|698.4|707.3|698.2|707.6|698.5|707.2|698.1|41
1662060900000|2022-09-01 19:35:00|707.2|698.1|708.14|699.04|708.4|699.3|707.15|698.05|65
1662061200000|2022-09-01 19:40:00|708.12|699.02|708.7|699.6|708.75|699.65|707.45|698.35|53
1662061500000|2022-09-01 19:45:00|708.6|699.5|708.4|699.3|709.2|700.1|707.6|698.5|86
1662061800000|2022-09-01 19:50:00|708.45|699.35|709.25|700.15|709.35|700.25|708.45|699.35|77
1662062100000|2022-09-01 19:55:00|709.2|700.1|710.4|701.3|710.5|701.4|709.1|700|65
1662062400000|2022-09-01 20:00:00|710.5|701.4|715.45|706.35|715.67|706.57|710.45|701.35|129
1662062700000|2022-09-01 20:05:00|715.5|706.4|715.6|706.5|716.38|707.28|714.45|705.35|172
1662063000000|2022-09-01 20:10:00|714.4|705.3|714.9|705.8|715.35|706.25|714.2|705.1|91
1662063300000|2022-09-01 20:15:00|715|705.9|716.09|706.99|716.7|707.6|714.95|705.85|82
1662063600000|2022-09-01 20:20:00|716.04|706.94|716.5|707.4|717.3|708.2|715.46|706.36|120
1662063900000|2022-09-01 20:25:00|716.45|707.35|716.35|707.25|717.45|708.35|716.25|707.15|82
1662064200000|2022-09-01 20:30:00|716.4|707.3|716.6|707.5|717.3|708.2|716.25|707.15|76
1662064500000|2022-09-01 20:35:00|716.7|707.6|717.95|708.85|718.4|709.3|716.35|707.25|75
1662064800000|2022-09-01 20:40:00|717.45|708.35|717.35|708.25|717.5|708.4|717.15|708.05|60
1662065100000|2022-09-01 20:45:00|717.3|708.2|718.15|709.05|718.35|709.25|717.3|708.2|38
1662065400000|2022-09-01 20:50:00|718.2|709.1|720.04|710.94|720.14|711.04|718.15|709.05|99
1662065700000|2022-09-01 20:55:00|719.45|710.35|719.44|710.34|720.25|711.15|719.35|710.25|68
1662066000000|2022-09-01 21:00:00|719.54|710.44|719.56|710.46|721.62|712.52|719.25|710.15|219
1662066300000|2022-09-01 21:05:00|719.51|710.41|719.54|710.44|720.53|711.43|719.51|710.41|148
1662066600000|2022-09-01 21:10:00|719.63|710.53|721.3|712.2|721.3|712.2|719.4|710.3|45
1662066900000|2022-09-01 21:15:00|721.35|712.25|721.55|712.45|722.6|713.5|720.6|711.5|111
1662067200000|2022-09-01 21:20:00|721.45|712.35|721.3|712.2|722.15|713.05|721.3|712.2|33
1662067500000|2022-09-01 21:25:00|721.25|712.15|719.08|709.98|721.25|712.15|719.08|709.98|46
1662067800000|2022-09-01 21:30:00|719.13|710.03|719.35|710.25|719.55|710.45|719.13|710.03|13
1662068100000|2022-09-01 21:35:00|719.3|710.2|718.11|709.01|719.4|710.3|718.06|708.96|40
1662068400000|2022-09-01 21:40:00|718.05|708.95|718.25|709.15|718.45|709.35|718|708.9|30
1662068700000|2022-09-01 21:45:00|718.3|709.2|718.65|709.55|718.7|709.6|718.25|709.15|34
1662069000000|2022-09-01 21:50:00|718.6|709.5|718.35|709.25|718.99|709.89|718.25|709.15|29
1662069300000|2022-09-01 21:55:00|718.3|709.2|719.45|710.35|719.45|710.35|718.03|708.93|47
1662069600000|2022-09-01 22:00:00|719.5|710.4|723.25|714.15|724.09|714.99|719.5|710.4|149
1662069900000|2022-09-01 22:05:00|723.3|714.2|722.5|713.4|723.95|714.85|722.3|713.2|67
1662070200000|2022-09-01 22:10:00|722.35|713.25|724.5|715.4|724.5|715.4|721.6|712.5|105
1662070500000|2022-09-01 22:15:00|724.45|715.35|723.3|714.2|724.5|715.4|723.25|714.15|73
1662070800000|2022-09-01 22:20:00|723.25|714.15|722.35|713.25|723.35|714.25|722.25|713.15|44
1662071100000|2022-09-01 22:25:00|722.2|713.1|721.55|712.45|722.4|713.3|721.55|712.45|31
1662071400000|2022-09-01 22:30:00|721.45|712.35|720.6|711.5|721.65|712.55|720.45|711.35|72
1662071700000|2022-09-01 22:35:00|720.7|711.6|720.15|711.05|720.7|711.6|720.15|711.05|40
1662072000000|2022-09-01 22:40:00|720.2|711.1|720.2|711.1|720.55|711.45|720.1|711|52
1662072300000|2022-09-01 22:45:00|719.7|710.6|721.2|712.1|721.35|712.25|719.4|710.3|61
1662072600000|2022-09-01 22:50:00|721.15|712.05|721.15|712.05|721.4|712.3|720.4|711.3|37
1662072900000|2022-09-01 22:55:00|721.2|712.1|721.1|712|721.3|712.2|720.35|711.25|42
1662073200000|2022-09-01 23:00:00|721.14|712.04|721.25|712.15|722.05|712.95|720.02|710.92|65
1662073500000|2022-09-01 23:05:00|721.15|712.05|722|712.9|722.13|713.03|720.6|711.5|45
1662073800000|2022-09-01 23:10:00|721.99|712.89|722.25|713.15|722.3|713.2|721.15|712.05|38
1662074100000|2022-09-01 23:15:00|722.15|713.05|722.15|713.05|722.5|713.4|721.45|712.35|75
1662074400000|2022-09-01 23:20:00|722.1|713|721.45|712.35|723.15|714.05|721.45|712.35|42
1662074700000|2022-09-01 23:25:00|721.5|712.4|722.4|713.3|724.02|714.92|721.5|712.4|62
1662075000000|2022-09-01 23:30:00|722.25|713.15|723.35|714.25|723.4|714.3|721.06|711.96|76
1662075300000|2022-09-01 23:35:00|723.4|714.3|724.3|715.2|724.5|715.4|723.2|714.1|103
1662075600000|2022-09-01 23:40:00|724.37|715.27|724.25|715.15|724.48|715.38|723.7|714.6|82
1662075900000|2022-09-01 23:45:00|724.3|715.2|723.3|714.2|724.4|715.3|722.65|713.55|54
1662076200000|2022-09-01 23:50:00|723.2|714.1|723.91|714.81|724.08|714.98|722.5|713.4|64
1662076500000|2022-09-01 23:55:00|723.93|714.83|722.98|713.88|723.93|714.83|722.6|713.5|58
1662076800000|2022-09-02 00:00:00|723.15|714.05|723.45|714.35|724.3|715.2|722.15|713.05|101
1662077100000|2022-09-02 00:05:00|723.3|714.2|723.4|714.3|723.7|714.6|722.2|713.1|82
1662077400000|2022-09-02 00:10:00|723.5|714.4|724.35|715.25|724.6|715.5|722.6|713.5|74
1662077700000|2022-09-02 00:15:00|724.4|715.3|723.35|714.25|724.45|715.35|723.15|714.05|112
1662078000000|2022-09-02 00:20:00|723.3|714.2|723.3|714.2|723.35|714.25|722.2|713.1|107
1662078300000|2022-09-02 00:25:00|723.35|714.25|723.02|713.92|723.5|714.4|723.02|713.92|38
1662078600000|2022-09-02 00:30:00|723.07|713.97|721.6|712.5|723.17|714.07|721.35|712.25|58
1662078900000|2022-09-02 00:35:00|721.5|712.4|721.45|712.35|722.3|713.2|721.45|712.35|59
1662079200000|2022-09-02 00:40:00|721.5|712.4|721.6|712.5|722.2|713.1|721.45|712.35|49
1662079500000|2022-09-02 00:45:00|721.55|712.45|721.45|712.35|722.45|713.35|721.45|712.35|49
1662079800000|2022-09-02 00:50:00|721.5|712.4|722.1|713|722.2|713.1|721.3|712.2|50
1662080100000|2022-09-02 00:55:00|722.15|713.05|721.6|712.5|722.5|713.4|721.6|712.5|55
1662080400000|2022-09-02 01:00:00|721.65|712.55|722.15|713.05|722.25|713.15|721.25|712.15|35
1662080700000|2022-09-02 01:05:00|722|712.9|720.2|711.1|722|712.9|720.03|710.93|48
1662081000000|2022-09-02 01:10:00|720.25|711.15|719.3|710.2|720.3|711.2|719.1|710|44
1662081300000|2022-09-02 01:15:00|719.35|710.25|720.15|711.05|720.3|711.2|719.35|710.25|48
1662081600000|2022-09-02 01:20:00|720.1|711|720.2|711.1|720.35|711.25|720.1|711|56
1662081900000|2022-09-02 01:25:00|720.25|711.15|721.35|712.25|721.88|712.78|720.15|711.05|50
1662082200000|2022-09-02 01:30:00|721.3|712.2|720.91|711.81|721.88|712.78|720.2|711.1|58
1662082500000|2022-09-02 01:35:00|721.11|712.01|720.98|711.88|721.25|712.15|720.3|711.2|21
1662082800000|2022-09-02 01:40:00|721.13|712.03|719.94|710.84|721.25|712.15|719.94|710.84|23
1662083100000|2022-09-02 01:45:00|719.99|710.89|719.05|709.95|720.11|711.01|718.98|709.88|32
1662083400000|2022-09-02 01:50:00|719.1|710|719.15|710.05|719.2|710.1|718.98|709.88|13
1662083700000|2022-09-02 01:55:00|719.2|710.1|719.96|710.86|719.96|710.86|718.96|709.86|30
1662084000000|2022-09-02 02:00:00|719.55|710.45|721.15|712.05|721.3|712.2|719.15|710.05|45
1662084300000|2022-09-02 02:05:00|721.2|712.1|721.15|712.05|721.3|712.2|721.1|712|20
1662084600000|2022-09-02 02:10:00|721.25|712.15|718.25|709.15|721.25|712.15|718.2|709.1|88
1662084900000|2022-09-02 02:15:00|718.2|709.1|717.25|708.15|719.25|710.15|717.2|708.1|67
1662085200000|2022-09-02 02:20:00|717.2|708.1|718|708.9|718.1|709|717.05|707.95|41
1662085500000|2022-09-02 02:25:00|717.95|708.85|717.4|708.3|718.15|709.05|717.25|708.15|43
1662085800000|2022-09-02 02:30:00|717.35|708.25|718.05|708.95|718.1|709|717.25|708.15|44
1662086100000|2022-09-02 02:35:00|718.1|709|718.2|709.1|718.25|709.15|718.05|708.95|22
1662086400000|2022-09-02 02:40:00|718.25|709.15|718.02|708.92|718.25|709.15|717.2|708.1|27
1662086700000|2022-09-02 02:45:00|718.1|709|719.2|710.1|719.2|710.1|718.1|709|75
1662087000000|2022-09-02 02:50:00|719.25|710.15|719.15|710.05|719.3|710.2|719.15|710.05|11
1662087300000|2022-09-02 02:55:00|719.25|710.15|720.15|711.05|720.15|711.05|719.25|710.15|19
1662087600000|2022-09-02 03:00:00|720.3|711.2|727.41|718.31|729.76|720.66|720.3|711.2|277
1662087900000|2022-09-02 03:05:00|727.42|718.32|731.45|722.35|734.19|725.09|726.25|717.15|238
1662088200000|2022-09-02 03:10:00|731.4|722.3|729.4|720.3|731.5|722.4|729.25|720.15|123
1662088500000|2022-09-02 03:15:00|729.5|720.4|732.45|723.35|733.15|724.05|729.35|720.25|100
1662088800000|2022-09-02 03:20:00|732.7|723.6|731.3|722.2|733.3|724.2|731.15|722.05|110
1662089100000|2022-09-02 03:25:00|731.25|722.15|729.25|720.15|731.25|722.15|727.35|718.25|96
1662089400000|2022-09-02 03:30:00|729.35|720.25|729.4|720.3|730.25|721.15|729.2|720.1|57
1662089700000|2022-09-02 03:35:00|729.35|720.25|730.4|721.3|730.4|721.3|729.15|720.05|45
1662090000000|2022-09-02 03:40:00|730.3|721.2|732.15|723.05|732.25|723.15|730.25|721.15|48
1662090300000|2022-09-02 03:45:00|732.1|723|731.2|722.1|732.2|723.1|731.15|722.05|52
1662090600000|2022-09-02 03:50:00|731.15|722.05|731.3|722.2|731.81|722.71|731.15|722.05|35
1662090900000|2022-09-02 03:55:00|731.2|722.1|731.15|722.05|731.35|722.25|731.15|722.05|23
1662091200000|2022-09-02 04:00:00|731.2|722.1|731.3|722.2|732.35|723.25|731.15|722.05|46
1662091500000|2022-09-02 04:05:00|731.25|722.15|729.45|720.35|731.4|722.3|729.25|720.15|80
1662091800000|2022-09-02 04:10:00|729.2|720.1|729.4|720.3|729.8|720.7|729.2|720.1|56
1662092100000|2022-09-02 04:15:00|729.45|720.35|732.75|723.65|732.8|723.7|729.45|720.35|115
1662092400000|2022-09-02 04:20:00|732.8|723.7|732.5|723.4|734.74|725.64|732.4|723.3|142
1662092700000|2022-09-02 04:25:00|732.45|723.35|732.2|723.1|732.45|723.35|731.15|722.05|79
1662093000000|2022-09-02 04:30:00|732.25|723.15|731.25|722.15|732.25|723.15|730.55|721.45|48
1662093300000|2022-09-02 04:35:00|731.15|722.05|730.55|721.45|731.35|722.25|730.4|721.3|44
1662093600000|2022-09-02 04:40:00|730.45|721.35|730.3|721.2|731.3|722.2|730.3|721.2|37
1662093900000|2022-09-02 04:45:00|730.25|721.15|729.45|720.35|730.25|721.15|729.4|720.3|28
1662094200000|2022-09-02 04:50:00|729.4|720.3|728.45|719.35|729.45|720.35|728.45|719.35|41
1662094500000|2022-09-02 04:55:00|728.6|719.5|729.15|720.05|729.25|720.15|728.6|719.5|23
1662094800000|2022-09-02 05:00:00|729.2|720.1|728.55|719.45|729.4|720.3|728.35|719.25|78
1662095100000|2022-09-02 05:05:00|728.5|719.4|729.35|720.25|729.55|720.45|728.45|719.35|48
1662095400000|2022-09-02 05:10:00|729.3|720.2|729.45|720.35|730.1|721|728.4|719.3|60
1662095700000|2022-09-02 05:15:00|729.25|720.15|728.4|719.3|729.35|720.25|728.4|719.3|56
1662096000000|2022-09-02 05:20:00|728.45|719.35|728.35|719.25|729.1|720|728.25|719.15|40
1662096300000|2022-09-02 05:25:00|728.3|719.2|728.15|719.05|729.15|720.05|728.15|719.05|45
1662096600000|2022-09-02 05:30:00|728.2|719.1|727.2|718.1|728.3|719.2|727.2|718.1|69
1662096900000|2022-09-02 05:35:00|727.1|718|727.3|718.2|727.5|718.4|727.1|718|53
1662097200000|2022-09-02 05:40:00|727.7|718.6|726.5|717.4|728.2|719.1|726.45|717.35|30
1662097500000|2022-09-02 05:45:00|726.45|717.35|726.55|717.45|727.5|718.4|726.45|717.35|73
1662097800000|2022-09-02 05:50:00|726.5|717.4|728.15|719.05|728.4|719.3|726.5|717.4|64
1662098100000|2022-09-02 05:55:00|728.25|719.15|728.15|719.05|728.35|719.25|728.1|719|29
1662098400000|2022-09-02 06:00:00|728.2|719.1|726.25|717.15|728.3|719.2|725.7|716.6|121
1662098700000|2022-09-02 06:05:00|726.15|717.05|725.7|716.6|726.4|717.3|725.35|716.25|105
1662099000000|2022-09-02 06:10:00|725.8|716.7|725.55|716.45|726.25|717.15|724.35|715.25|100
1662099300000|2022-09-02 06:15:00|725.6|716.5|726.55|717.45|726.7|717.6|725.55|716.45|49
1662099600000|2022-09-02 06:20:00|726.5|717.4|726.35|717.25|726.5|717.4|725.4|716.3|71
1662099900000|2022-09-02 06:25:00|726.15|717.05|726.45|717.35|726.8|717.7|726.1|717|111
1662100200000|2022-09-02 06:30:00|726.35|717.25|727.6|718.5|728.15|719.05|726.3|717.2|66
1662100500000|2022-09-02 06:35:00|727.55|718.45|727.3|718.2|727.55|718.45|726.35|717.25|44
1662100800000|2022-09-02 06:40:00|727.25|718.15|727|717.9|727.3|718.2|726.35|717.25|42
1662101100000|2022-09-02 06:45:00|726.9|717.8|728.2|719.1|728.25|719.15|726.9|717.8|46
1662101400000|2022-09-02 06:50:00|728.25|719.15|728.4|719.3|729.2|720.1|727.3|718.2|42
1662101700000|2022-09-02 06:55:00|728.35|719.25|729.2|720.1|729.35|720.25|728.15|719.05|54
1662102000000|2022-09-02 07:00:00|729.25|720.15|728.15|719.05|729.4|720.3|728.15|719.05|44
1662102300000|2022-09-02 07:05:00|728.2|719.1|728.1|719|728.3|719.2|727.35|718.25|43
1662102600000|2022-09-02 07:10:00|728.15|719.05|728.4|719.3|728.6|719.5|728.15|719.05|30
1662102900000|2022-09-02 07:15:00|728.45|719.35|728.3|719.2|729.25|720.15|728.15|719.05|32
1662103200000|2022-09-02 07:20:00|728.4|719.3|729.25|720.15|729.4|720.3|728.4|719.3|45
1662103500000|2022-09-02 07:25:00|729.3|720.2|730.3|721.2|731.25|722.15|729.3|720.2|55
1662103800000|2022-09-02 07:30:00|730.25|721.15|730.15|721.05|731.15|722.05|729.3|720.2|45
1662104100000|2022-09-02 07:35:00|730|720.9|730.45|721.35|731.15|722.05|729.55|720.45|59
1662104400000|2022-09-02 07:40:00|730.5|721.4|730.45|721.35|731.25|722.15|730.35|721.25|36
1662104700000|2022-09-02 07:45:00|730.5|721.4|731.4|722.3|731.45|722.35|730.45|721.35|32
1662105000000|2022-09-02 07:50:00|731.45|722.35|731.45|722.35|732.2|723.1|731.25|722.15|31
1662105300000|2022-09-02 07:55:00|731.55|722.45|732.35|723.25|732.45|723.35|731.4|722.3|37
1662105600000|2022-09-02 08:00:00|732.25|723.15|733.3|724.2|733.3|724.2|732.2|723.1|47
1662105900000|2022-09-02 08:05:00|733.35|724.25|732.6|723.5|733.35|724.25|732.2|723.1|29
1662106200000|2022-09-02 08:10:00|732.55|723.45|733.35|724.25|733.8|724.7|732.2|723.1|57
1662106500000|2022-09-02 08:15:00|733.4|724.3|733.35|724.25|734.4|725.3|733.2|724.1|64
1662106800000|2022-09-02 08:20:00|733.2|724.1|732.3|723.2|733.4|724.3|731.4|722.3|55
1662107100000|2022-09-02 08:25:00|732.35|723.25|731.6|722.5|732.8|723.7|731.6|722.5|69
1662107400000|2022-09-02 08:30:00|731.69|722.59|731.2|722.1|732.4|723.3|731.1|722|61
1662107700000|2022-09-02 08:35:00|731.25|722.15|731.45|722.35|732.45|723.35|731.25|722.15|52
1662108000000|2022-09-02 08:40:00|731.5|722.4|731.6|722.5|732.5|723.4|731.35|722.25|71
1662108300000|2022-09-02 08:45:00|731.55|722.45|732.45|723.35|732.5|723.4|731.15|722.05|68
1662108600000|2022-09-02 08:50:00|732.4|723.3|732.2|723.1|732.4|723.3|731.6|722.5|55
1662108900000|2022-09-02 08:55:00|732.25|723.15|732.2|723.1|732.35|723.25|731.35|722.25|75
1662109200000|2022-09-02 09:00:00|732.25|723.15|731.6|722.5|732.5|723.4|731.55|722.45|93
1662109500000|2022-09-02 09:05:00|731.85|722.75|731.15|722.05|732.25|723.15|731.15|722.05|49
1662109800000|2022-09-02 09:10:00|731.2|722.1|731.55|722.45|732.2|723.1|731.15|722.05|25
1662110100000|2022-09-02 09:15:00|731.6|722.5|731.4|722.3|732.35|723.25|731.4|722.3|57
1662110400000|2022-09-02 09:20:00|731.45|722.35|732.35|723.25|733.4|724.3|731.45|722.35|61
1662110700000|2022-09-02 09:25:00|732.4|723.3|734.05|724.95|734.2|725.1|732.4|723.3|120
1662111000000|2022-09-02 09:30:00|734.1|725|732.2|723.1|734.3|725.2|732.15|723.05|66
1662111300000|2022-09-02 09:35:00|732.25|723.15|732.45|723.35|733.15|724.05|732.15|723.05|43
1662111600000|2022-09-02 09:40:00|732.35|723.25|732.2|723.1|732.5|723.4|732.15|723.05|30
1662111900000|2022-09-02 09:45:00|732.25|723.15|732.45|723.35|733.15|724.05|732.2|723.1|44
1662112200000|2022-09-02 09:50:00|732.5|723.4|733.35|724.25|733.35|724.25|732.4|723.3|26
1662112500000|2022-09-02 09:55:00|733.3|724.2|733.25|724.15|734.05|724.95|733.2|724.1|14
1662112800000|2022-09-02 10:00:00|733.2|724.1|733.55|724.45|734.35|725.25|733.2|724.1|62
1662113100000|2022-09-02 10:05:00|734.05|724.95|733.35|724.25|734.05|724.95|733.2|724.1|8
1662113400000|2022-09-02 10:10:00|733.5|724.4|734.3|725.2|734.35|725.25|733.45|724.35|47
1662113700000|2022-09-02 10:15:00|734.25|725.15|735.15|726.05|735.3|726.2|734.15|725.05|46
1662114000000|2022-09-02 10:20:00|734.95|725.85|733.25|724.15|734.95|725.85|733.25|724.15|47
1662114600000|2022-09-02 10:30:00|729.25|720.15|727.45|718.35|729.25|720.15|727.15|718.05|57
1662114900000|2022-09-02 10:35:00|727.6|718.5|728.08|718.98|729.6|720.5|727.3|718.2|120
1662115200000|2022-09-02 10:40:00|728.09|718.99|727.35|718.25|728.2|719.1|725.25|716.15|102
1662115500000|2022-09-02 10:45:00|727.3|718.2|727.7|718.6|728.19|719.09|727.25|718.15|70
1662115800000|2022-09-02 10:50:00|727.6|718.5|729.21|720.11|729.25|720.15|727.3|718.2|60
1662116100000|2022-09-02 10:55:00|729.11|720.01|729.15|720.05|729.45|720.35|728.59|719.49|72
1662116400000|2022-09-02 11:00:00|729.09|719.99|728.3|719.2|729.73|720.63|728.25|719.15|52
1662116700000|2022-09-02 11:05:00|728.4|719.3|729|719.9|729.45|720.35|728.3|719.2|36
1662117000000|2022-09-02 11:10:00|728.55|719.45|728.55|719.45|729.25|720.15|727.25|718.15|77
1662117300000|2022-09-02 11:15:00|728.7|719.6|728.2|719.1|729.04|719.94|728.15|719.05|51
1662117600000|2022-09-02 11:20:00|728.25|719.15|727.1|718|728.25|719.15|726.25|717.15|48
1662117900000|2022-09-02 11:25:00|727.05|717.95|728.15|719.05|728.25|719.15|726.55|717.45|61
1662118200000|2022-09-02 11:30:00|727.35|718.25|728.2|719.1|728.2|719.1|726.4|717.3|70
1662118500000|2022-09-02 11:35:00|728.15|719.05|728.25|719.15|728.4|719.3|727.35|718.25|62
1662118800000|2022-09-02 11:40:00|728.3|719.2|728.4|719.3|728.45|719.35|728.3|719.2|10
1662119100000|2022-09-02 11:45:00|728.6|719.5|730.25|721.15|730.3|721.2|728.25|719.15|39
1662119400000|2022-09-02 11:50:00|730.3|721.2|731.2|722.1|731.25|722.15|730.25|721.15|67
1662119700000|2022-09-02 11:55:00|731.15|722.05|731.1|722|731.25|722.15|730.35|721.25|18
1662120000000|2022-09-02 12:00:00|731.15|722.05|731.15|722.05|731.5|722.4|731.05|721.95|40
1662120300000|2022-09-02 12:05:00|731.2|722.1|732.4|723.3|733.25|724.15|731.15|722.05|100
1662120600000|2022-09-02 12:10:00|732.25|723.15|731|721.9|732.4|723.3|730.45|721.35|71
1662120900000|2022-09-02 12:15:00|731.05|721.95|731.15|722.05|731.4|722.3|730.15|721.05|119
1662121200000|2022-09-02 12:20:00|731.25|722.15|734.3|725.2|734.45|725.35|731.25|722.15|107
1662121500000|2022-09-02 12:25:00|734.25|725.15|732.29|723.19|735.5|726.4|729.3|720.2|377
1662121800000|2022-09-02 12:30:00|732.3|723.2|737.8|728.7|739.4|730.3|732.3|723.2|568
1662122100000|2022-09-02 12:35:00|738.05|728.95|747.05|737.95|750.05|740.95|738.05|728.95|605
1662122400000|2022-09-02 12:40:00|747.2|738.1|742.29|733.19|748.3|739.2|741.65|732.55|476
1662122700000|2022-09-02 12:45:00|742.25|733.15|742.1|733|743.01|733.91|738.25|729.15|321
1662123000000|2022-09-02 12:50:00|741.6|732.5|741.2|732.1|743.35|734.25|741.1|732|264
1662123300000|2022-09-02 12:55:00|741.15|732.05|743.1|734|744.02|734.92|741.1|732|153
1662123600000|2022-09-02 13:00:00|743.15|734.05|747.25|738.15|747.3|738.2|741.55|732.45|202
1662123900000|2022-09-02 13:05:00|747.3|738.2|748.35|739.25|749.14|740.04|746.3|737.2|178
1662124200000|2022-09-02 13:10:00|748.15|739.05|746.3|737.2|749.35|740.25|746.3|737.2|138
1662124500000|2022-09-02 13:15:00|746.35|737.25|749.2|740.1|749.25|740.15|746.35|737.25|129
1662124800000|2022-09-02 13:20:00|749.25|740.15|746.35|737.25|749.35|740.25|746.35|737.25|107
1662125100000|2022-09-02 13:25:00|746.4|737.3|747.15|738.05|748.05|738.95|746.1|737|108
1662125400000|2022-09-02 13:30:00|747.2|738.1|744.1|735|747.35|738.25|743.05|733.95|247
1662125700000|2022-09-02 13:35:00|744.05|734.95|745.05|735.95|746.5|737.4|744.05|734.95|169
1662126000000|2022-09-02 13:40:00|745.01|735.91|743.35|734.25|745.01|735.91|743.1|734|140
1662126300000|2022-09-02 13:45:00|743.3|734.2|745.15|736.05|745.25|736.15|743.2|734.1|127
1662126600000|2022-09-02 13:50:00|745.25|736.15|744.4|735.3|746.15|737.05|744.15|735.05|106
1662126900000|2022-09-02 13:55:00|744.45|735.35|744.45|735.35|746.25|737.15|744.2|735.1|117
1662127200000|2022-09-02 14:00:00|744.72|735.62|743.3|734.2|745.35|736.25|743.05|733.95|135
1662127500000|2022-09-02 14:05:00|743.35|734.25|744.4|735.3|745.1|736|743.1|734|104
1662127800000|2022-09-02 14:10:00|744.45|735.35|747.1|738|747.31|738.21|744.45|735.35|139
1662128100000|2022-09-02 14:15:00|747.15|738.05|747.05|737.95|748.15|739.05|746.4|737.3|91
1662128400000|2022-09-02 14:20:00|746.55|737.45|747.1|738|748.05|738.95|746.2|737.1|105
1662128700000|2022-09-02 14:25:00|747.15|738.05|750.84|741.74|750.84|741.74|747.15|738.05|186
1662129000000|2022-09-02 14:30:00|750.95|741.85|752.5|743.4|755.6|746.5|750.95|741.85|343
1662129300000|2022-09-02 14:35:00|752.45|743.35|752.8|743.7|754.26|745.16|751.84|742.74|206
1662129600000|2022-09-02 14:40:00|753|743.9|753.13|744.03|754.28|745.18|752.4|743.3|240
1662129900000|2022-09-02 14:45:00|753.01|743.91|751.45|742.35|753.4|744.3|751.3|742.2|160
1662130200000|2022-09-02 14:50:00|751.5|742.4|751.25|742.15|752.4|743.3|751.2|742.1|120
1662130500000|2022-09-02 14:55:00|751.2|742.1|752.38|743.28|752.45|743.35|750.43|741.33|179
1662130800000|2022-09-02 15:00:00|752.4|743.3|754.5|745.4|754.6|745.5|752.3|743.2|160
1662131100000|2022-09-02 15:05:00|754.45|745.35|753.55|744.45|755.25|746.15|752.6|743.5|137
1662131400000|2022-09-02 15:10:00|753.45|744.35|753.86|744.76|754.65|745.55|753.35|744.25|144
1662131700000|2022-09-02 15:15:00|753.81|744.71|754.41|745.31|754.47|745.37|753.35|744.25|144
1662132000000|2022-09-02 15:20:00|754.35|745.25|754.45|745.35|755.38|746.28|754.2|745.1|171
1662132300000|2022-09-02 15:25:00|754.35|745.25|754.35|745.25|755.21|746.11|753.6|744.5|161
1662132600000|2022-09-02 15:30:00|754.4|745.3|754.25|745.15|755.45|746.35|754.2|745.1|121
1662132900000|2022-09-02 15:35:00|754.32|745.22|755.3|746.2|755.42|746.32|754.1|745|102
1662133200000|2022-09-02 15:40:00|755.35|746.25|755.4|746.3|755.45|746.35|754.57|745.47|123
1662133500000|2022-09-02 15:45:00|755.45|746.35|758.5|749.4|761.45|752.35|755.25|746.15|272
1662133800000|2022-09-02 15:50:00|758.56|749.46|759.5|750.4|759.78|750.68|758.51|749.41|194
1662134100000|2022-09-02 15:55:00|759.45|750.35|759.21|750.11|759.62|750.52|758.72|749.62|126
1662134400000|2022-09-02 16:00:00|759.22|750.12|759.44|750.34|760.55|751.45|759.22|750.12|371
1662134700000|2022-09-02 16:05:00|759.48|750.38|760.4|751.3|760.69|751.59|759.35|750.25|171
1662135000000|2022-09-02 16:10:00|760.25|751.15|758.54|749.44|760.4|751.3|758.53|749.43|192
1662135300000|2022-09-02 16:15:00|758.49|749.39|758.3|749.2|761.42|752.32|757.27|748.17|356
1662135600000|2022-09-02 16:20:00|758.37|749.27|756.3|747.2|758.45|749.35|755.58|746.48|241
1662135900000|2022-09-02 16:25:00|756.2|747.1|754.9|745.8|756.45|747.35|754.9|745.8|140
1662136200000|2022-09-02 16:30:00|754.8|745.7|755.1|746|757.6|748.5|753.7|744.6|295
1662136500000|2022-09-02 16:35:00|755.3|746.2|754.55|745.45|755.8|746.7|752.6|743.5|265
1662136800000|2022-09-02 16:40:00|754.4|745.3|753.1|744|755.3|746.2|752.67|743.57|232
1662137100000|2022-09-02 16:45:00|753.09|743.99|753.79|744.69|754.65|745.55|752.2|743.1|189
1662137400000|2022-09-02 16:50:00|753.63|744.53|753.29|744.19|754.03|744.93|751.55|742.45|226
1662137700000|2022-09-02 16:55:00|753.31|744.21|753.25|744.15|754.25|745.15|752.3|743.2|195
1662138000000|2022-09-02 17:00:00|753.2|744.1|752.04|742.94|753.3|744.2|751.35|742.25|227
1662138300000|2022-09-02 17:05:00|751.99|742.89|751.2|742.1|752.3|743.2|750.2|741.1|213
1662138600000|2022-09-02 17:10:00|751.3|742.2|752.2|743.1|752.2|743.1|750.35|741.25|211
1662138900000|2022-09-02 17:15:00|752.13|743.03|752.81|743.71|753.46|744.36|750.6|741.5|262
1662139200000|2022-09-02 17:20:00|752.6|743.5|742.55|733.45|752.65|743.55|742.55|733.45|310
1662139500000|2022-09-02 17:25:00|742.57|733.47|742.5|733.4|743.5|734.4|742.35|733.25|352
1662139800000|2022-09-02 17:30:00|742.45|733.35|740.29|731.19|742.45|733.35|738.44|729.34|325
1662140100000|2022-09-02 17:35:00|740.4|731.3|739.89|730.79|741.3|732.2|739.5|730.4|308
1662140400000|2022-09-02 17:40:00|739.8|730.7|740.73|731.63|740.95|731.85|738.82|729.72|275
1662140700000|2022-09-02 17:45:00|740.77|731.67|739.4|730.3|742.67|733.57|739.3|730.2|297
1662141000000|2022-09-02 17:50:00|739.37|730.27|738.2|729.1|739.94|730.84|737.3|728.2|348
1662141300000|2022-09-02 17:55:00|738.1|729|737.65|728.55|738.2|729.1|736.4|727.3|234
1662141600000|2022-09-02 18:00:00|737.6|728.5|738.35|729.25|738.36|729.26|736.4|727.3|215
1662141900000|2022-09-02 18:05:00|738.28|729.18|741.61|732.51|741.66|732.56|738.25|729.15|222
1662142200000|2022-09-02 18:10:00|741.66|732.56|737.2|728.1|741.66|732.56|736.37|727.27|235
1662142500000|2022-09-02 18:15:00|737.25|728.15|738.23|729.13|738.38|729.28|736.16|727.06|339
1662142800000|2022-09-02 18:20:00|738.25|729.15|738.99|729.89|739.08|729.98|737.22|728.12|298
1662143100000|2022-09-02 18:25:00|738.94|729.84|743.12|734.02|743.57|734.47|738.48|729.38|311
1662143400000|2022-09-02 18:30:00|743.13|734.03|741.35|732.25|743.2|734.1|740.28|731.18|192
1662143700000|2022-09-02 18:35:00|741.3|732.2|743.26|734.16|744.27|735.17|741.1|732|256
1662144000000|2022-09-02 18:40:00|743.27|734.17|743.05|733.95|744.98|735.88|742.45|733.35|228
1662144300000|2022-09-02 18:45:00|742.92|733.82|742.2|733.1|742.92|733.82|740.61|731.51|176
1662144600000|2022-09-02 18:50:00|742.21|733.11|742.1|733|743.1|734|741.57|732.47|124
1662144900000|2022-09-02 18:55:00|742.15|733.05|741.45|732.35|742.15|733.05|741.15|732.05|158
1662145200000|2022-09-02 19:00:00|741.4|732.3|742.15|733.05|742.5|733.4|741.2|732.1|147
1662145500000|2022-09-02 19:05:00|742.1|733|742.2|733.1|742.5|733.4|741.15|732.05|89
1662145800000|2022-09-02 19:10:00|742.3|733.2|742.25|733.15|742.57|733.47|741.45|732.35|116
1662146100000|2022-09-02 19:15:00|742.2|733.1|741.3|732.2|742.6|733.5|740.4|731.3|155
1662146400000|2022-09-02 19:20:00|741.27|732.17|734.25|725.15|742.35|733.25|734.1|725|250
1662146700000|2022-09-02 19:25:00|734.1|725|736.42|727.32|736.66|727.56|733.35|724.25|258
1662147000000|2022-09-02 19:30:00|736.43|727.33|731.5|722.4|736.43|727.33|731.35|722.25|183
1662147300000|2022-09-02 19:35:00|731.48|722.38|732.45|723.35|732.61|723.51|731.15|722.05|266
1662147600000|2022-09-02 19:40:00|732.4|723.3|732.45|723.35|733.35|724.25|730.56|721.46|167
1662147900000|2022-09-02 19:45:00|732.4|723.3|734.2|725.1|734.35|725.25|732.3|723.2|146
1662148200000|2022-09-02 19:50:00|734.3|725.2|735.2|726.1|735.29|726.19|733.45|724.35|212
1662148500000|2022-09-02 19:55:00|735.3|726.2|735.47|726.37|736.19|727.09|733.55|724.45|198
1662148800000|2022-09-02 20:00:00|735.45|726.35|732.51|723.41|735.56|726.46|732.31|723.21|226
1662149100000|2022-09-02 20:05:00|732.56|723.46|734.43|725.33|734.76|725.66|732.31|723.21|138
1662149400000|2022-09-02 20:10:00|734.46|725.36|735.22|726.12|735.53|726.43|734.38|725.28|126
1662149700000|2022-09-02 20:15:00|735.21|726.11|736.37|727.27|736.44|727.34|735.05|725.95|118
1662150000000|2022-09-02 20:20:00|736.42|727.32|737.2|728.1|737.24|728.14|735.46|726.36|129
1662150300000|2022-09-02 20:25:00|737.19|728.09|737.43|728.33|737.53|728.43|736.52|727.42|132
1662150600000|2022-09-02 20:30:00|737.42|728.32|737.2|728.1|737.5|728.4|737.1|728|94
1662150900000|2022-09-02 20:35:00|737.19|728.09|737.45|728.35|737.5|728.4|736.2|727.1|144
1662151200000|2022-09-02 20:40:00|737.49|728.39|737.35|728.25|737.64|728.54|737.08|727.98|85
1662151500000|2022-09-02 20:45:00|737.36|728.26|738.29|729.19|738.35|729.25|737.36|728.26|145
1662151800000|2022-09-02 20:50:00|738.3|729.2|738.29|729.19|738.34|729.24|737.43|728.33|130
1662152100000|2022-09-02 20:55:00|738.3|729.2|740.44|731.34|741.11|732.01|738.3|729.2|160
1662188400000|2022-09-03 07:00:00|732.95|723.85|732.95|723.85|733.48|724.38|732.92|723.82|141
1662188700000|2022-09-03 07:05:00|732.96|723.86|732.4|723.3|733.08|723.98|732.29|723.19|143
1662189000000|2022-09-03 07:10:00|732.38|723.28|731.19|722.09|732.4|723.3|730.43|721.33|233
1662189300000|2022-09-03 07:15:00|731.21|722.11|731.4|722.3|731.42|722.32|730.86|721.76|121
1662189600000|2022-09-03 07:20:00|731.42|722.32|732.06|722.96|732.13|723.03|731.23|722.13|127
1662189900000|2022-09-03 07:25:00|731.88|722.78|731.3|722.2|731.93|722.83|731.24|722.14|110
1662190200000|2022-09-03 07:30:00|731.33|722.23|731.13|722.03|731.94|722.84|731.05|721.95|170
1662190500000|2022-09-03 07:35:00|731.15|722.05|732.12|723.02|732.16|723.06|731.09|721.99|139
1662190800000|2022-09-03 07:40:00|732.05|722.95|730.08|720.98|732.16|723.06|730.02|720.92|237
1662191100000|2022-09-03 07:45:00|730.13|721.03|725.58|716.48|730.44|721.34|725.55|716.45|289
1662191400000|2022-09-03 07:50:00|725.53|716.43|725.3|716.2|725.96|716.86|722.78|713.68|548
1662191700000|2022-09-03 07:55:00|725.37|716.27|727.97|718.87|728.17|719.07|725.25|716.15|409
1662192000000|2022-09-03 08:00:00|727.99|718.89|726.99|717.89|728.01|718.91|726.29|717.19|336
1662192300000|2022-09-03 08:05:00|726.96|717.86|727.94|718.84|729.49|720.39|726.81|717.71|278
1662192600000|2022-09-03 08:10:00|727.91|718.81|727.25|718.15|728.25|719.15|725.91|716.81|284
1662192900000|2022-09-03 08:15:00|727.21|718.11|729|719.9|729.24|720.14|726.46|717.36|274
1662193200000|2022-09-03 08:20:00|728.95|719.85|729.24|720.14|729.29|720.19|727.94|718.84|283
1662193500000|2022-09-03 08:25:00|729.25|720.15|731.18|722.08|731.6|722.5|728.87|719.77|277
1662193800000|2022-09-03 08:30:00|731.15|722.05|729.93|720.83|731.24|722.14|729.34|720.24|270
1662194100000|2022-09-03 08:35:00|729.92|720.82|729.23|720.13|730.08|720.98|729.04|719.94|233
1662194400000|2022-09-03 08:40:00|729.2|720.1|729.89|720.79|730.16|721.06|728.97|719.87|261
1662194700000|2022-09-03 08:45:00|729.91|720.81|729.85|720.75|730.01|720.91|728.96|719.86|168
1662195000000|2022-09-03 08:50:00|729.87|720.77|728.41|719.31|730.01|720.91|728.41|719.31|283
1662195300000|2022-09-03 08:55:00|728.45|719.35|728.53|719.43|729.35|720.25|728.05|718.95|269
1662195600000|2022-09-03 09:00:00|728.52|719.42|729.91|720.81|730.28|721.18|726.95|717.85|400
1662195900000|2022-09-03 09:05:00|729.88|720.78|729.06|719.96|730.1|721|728.3|719.2|330
1662196200000|2022-09-03 09:10:00|729.17|720.07|727.49|718.39|729.44|720.34|727.27|718.17|278
1662196500000|2022-09-03 09:15:00|727.5|718.4|729.91|720.81|729.93|720.83|727.49|718.39|258
1662196800000|2022-09-03 09:20:00|729.92|720.82|729.35|720.25|729.92|720.82|728.35|719.25|289
1662197100000|2022-09-03 09:25:00|729.39|720.29|729.95|720.85|730.17|721.07|729.1|720|272
1662197400000|2022-09-03 09:30:00|729.98|720.88|731.5|722.4|731.54|722.44|729.85|720.75|337
1662197700000|2022-09-03 09:35:00|731.47|722.37|730.37|721.27|731.47|722.37|730.13|721.03|268
1662198000000|2022-09-03 09:40:00|730.34|721.24|729.06|719.96|730.37|721.27|728.92|719.82|251
1662198300000|2022-09-03 09:45:00|729.02|719.92|728.94|719.84|729.29|720.19|728.5|719.4|155
1662198600000|2022-09-03 09:50:00|728.92|719.82|729.45|720.35|729.58|720.48|728.07|718.97|190
1662198900000|2022-09-03 09:55:00|729.44|720.34|730.14|721.04|730.37|721.27|729.43|720.33|148
1662199200000|2022-09-03 10:00:00|730.18|721.08|731.25|722.15|731.5|722.4|727.49|718.39|372
1662199500000|2022-09-03 10:05:00|731.21|722.11|731.86|722.76|732.08|722.98|730.86|721.76|216
1662199800000|2022-09-03 10:10:00|731.66|722.56|731.03|721.93|731.66|722.56|730.11|721.01|269
1662200100000|2022-09-03 10:15:00|731.02|721.92|731.35|722.25|731.42|722.32|730.49|721.39|266
1662200400000|2022-09-03 10:20:00|731.36|722.26|731.96|722.86|732.05|722.95|730.97|721.87|225
1662200700000|2022-09-03 10:25:00|731.92|722.82|731.35|722.25|731.94|722.84|730.91|721.81|208
1662201000000|2022-09-03 10:30:00|731.31|722.21|731.07|721.97|731.36|722.26|730.95|721.85|147
1662201300000|2022-09-03 10:35:00|731.05|721.95|730.43|721.33|731.07|721.97|729.9|720.8|222
1662201600000|2022-09-03 10:40:00|730.44|721.34|730.28|721.18|730.57|721.47|729.86|720.76|224
1662201900000|2022-09-03 10:45:00|730.24|721.14|729.6|720.5|730.26|721.16|729.34|720.24|213
1662202200000|2022-09-03 10:50:00|729.57|720.47|730.67|721.57|730.67|721.57|729.43|720.33|229
1662202500000|2022-09-03 10:55:00|730.65|721.55|731.01|721.91|731.75|722.65|730.53|721.43|178
1662202800000|2022-09-03 11:00:00|731.02|721.92|730.15|721.05|731.02|721.92|730.11|721.01|154
1662203100000|2022-09-03 11:05:00|730.06|720.96|730.22|721.12|730.25|721.15|730.02|720.92|101
1662203400000|2022-09-03 11:10:00|730.18|721.08|729.45|720.35|730.18|721.08|729.43|720.33|128
1662203700000|2022-09-03 11:15:00|729.48|720.38|727.36|718.26|729.48|720.38|727.16|718.06|282
1662204000000|2022-09-03 11:20:00|727.34|718.24|728.56|719.46|728.58|719.48|727.15|718.05|240
1662204300000|2022-09-03 11:25:00|728.55|719.45|729.3|720.2|729.33|720.23|727.98|718.88|205
1662204600000|2022-09-03 11:30:00|729.37|720.27|729.18|720.08|729.41|720.31|728.93|719.83|123
1662204900000|2022-09-03 11:35:00|729.19|720.09|728.1|719|729.38|720.28|728.09|718.99|180
1662205200000|2022-09-03 11:40:00|728.09|718.99|728.3|719.2|728.58|719.48|727.95|718.85|131
1662205500000|2022-09-03 11:45:00|728.29|719.19|726.55|717.45|728.46|719.36|726.27|717.17|296
1662205800000|2022-09-03 11:50:00|726.54|717.44|725.4|716.3|727.13|718.03|725.35|716.25|259
1662206100000|2022-09-03 11:55:00|725.43|716.33|726.96|717.86|727.47|718.37|725.4|716.3|259
1662206400000|2022-09-03 12:00:00|726.99|717.89|726.42|717.32|727.19|718.09|726.34|717.24|204
1662206700000|2022-09-03 12:05:00|726.44|717.34|727.49|718.39|727.69|718.59|726.44|717.34|221
1662207000000|2022-09-03 12:10:00|727.5|718.4|730.27|721.17|730.41|721.31|727.46|718.36|341
1662207300000|2022-09-03 12:15:00|730.26|721.16|731.16|722.06|731.31|722.21|728.08|718.98|362
1662207600000|2022-09-03 12:20:00|731.13|722.03|730.54|721.44|731.13|722.03|730.15|721.05|232
1662207900000|2022-09-03 12:25:00|730.55|721.45|731.04|721.94|731.36|722.26|730.51|721.41|258
1662208200000|2022-09-03 12:30:00|731.06|721.96|730.93|721.83|731.54|722.44|730.87|721.77|244
1662208500000|2022-09-03 12:35:00|730.92|721.82|729.19|720.09|730.97|721.87|729.09|719.99|218
1662208800000|2022-09-03 12:40:00|729.2|720.1|729.04|719.94|729.94|720.84|728.99|719.89|100
1662209100000|2022-09-03 12:45:00|729.01|719.91|729.99|720.89|729.99|720.89|728.2|719.1|171
1662209400000|2022-09-03 12:50:00|729.96|720.86|729.36|720.26|730.14|721.04|729.22|720.12|179
1662209700000|2022-09-03 12:55:00|729.46|720.36|730.84|721.74|730.89|721.79|729.43|720.33|166
1662210000000|2022-09-03 13:00:00|730.6|721.5|730.83|721.73|731.07|721.97|730.16|721.06|183
1662210300000|2022-09-03 13:05:00|730.87|721.77|731.14|722.04|731.39|722.29|730.36|721.26|232
1662210600000|2022-09-03 13:10:00|731.1|722|730.49|721.39|731.24|722.14|730.2|721.1|240
1662210900000|2022-09-03 13:15:00|730.48|721.38|731.79|722.69|731.91|722.81|730.45|721.35|203
1662211200000|2022-09-03 13:20:00|731.78|722.68|730.43|721.33|731.9|722.8|730.32|721.22|149
1662211500000|2022-09-03 13:25:00|730.46|721.36|731.08|721.98|731.11|722.01|730.18|721.08|164
1662211800000|2022-09-03 13:30:00|731.05|721.95|731.36|722.26|732.01|722.91|730.38|721.28|203
1662212100000|2022-09-03 13:35:00|731.29|722.19|730.97|721.87|732.17|723.07|730.97|721.87|197
1662212400000|2022-09-03 13:40:00|730.98|721.88|732.05|722.95|732.25|723.15|730.97|721.87|231
1662212700000|2022-09-03 13:45:00|732.06|722.96|733.39|724.29|734.23|725.13|732.06|722.96|386
1662213000000|2022-09-03 13:50:00|733.48|724.38|732.25|723.15|733.96|724.86|732.25|723.15|278
1662213300000|2022-09-03 13:55:00|732.27|723.17|732.47|723.37|733.1|724|732.13|723.03|176
1662213600000|2022-09-03 14:00:00|732.48|723.38|731.44|722.34|732.59|723.49|731.3|722.2|312
1662213900000|2022-09-03 14:05:00|731.45|722.35|732.18|723.08|732.28|723.18|731.29|722.19|232
1662214200000|2022-09-03 14:10:00|732.08|722.98|733.02|723.92|733.04|723.94|731.96|722.86|190
1662214500000|2022-09-03 14:15:00|733.04|723.94|731.89|722.79|733.21|724.11|731.72|722.62|238
1662214800000|2022-09-03 14:20:00|731.83|722.73|731.04|721.94|732.05|722.95|731.04|721.94|258
1662215100000|2022-09-03 14:25:00|731|721.9|728.42|719.32|731.05|721.95|727.93|718.83|318
1662215400000|2022-09-03 14:30:00|728.41|719.31|730.32|721.22|730.34|721.24|728.3|719.2|343
1662215700000|2022-09-03 14:35:00|730.33|721.23|730.82|721.72|731.09|721.99|730.21|721.11|217
1662216000000|2022-09-03 14:40:00|730.8|721.7|731.47|722.37|731.9|722.8|730.39|721.29|195
1662216300000|2022-09-03 14:45:00|731.44|722.34|731.3|722.2|732.04|722.94|731.24|722.14|162
1662216600000|2022-09-03 14:50:00|731.25|722.15|730.95|721.85|732.07|722.97|730.9|721.8|177
1662216900000|2022-09-03 14:55:00|730.9|721.8|730.38|721.28|731.03|721.93|730.25|721.15|199
1662217200000|2022-09-03 15:00:00|730.41|721.31|729.88|720.78|730.41|721.31|728.3|719.2|291
1662217500000|2022-09-03 15:05:00|729.89|720.79|731.17|722.07|731.58|722.48|729.51|720.41|306
1662217800000|2022-09-03 15:10:00|731.18|722.08|729.97|720.87|731.28|722.18|729.23|720.13|266
1662218100000|2022-09-03 15:15:00|729.98|720.88|730.93|721.83|731.32|722.22|729.29|720.19|224
1662218400000|2022-09-03 15:20:00|730.94|721.84|729.95|720.85|731.06|721.96|729.79|720.69|190
1662218700000|2022-09-03 15:25:00|729.96|720.86|730.55|721.45|730.99|721.89|729.91|720.81|307
1662219000000|2022-09-03 15:30:00|730.57|721.47|729.91|720.81|730.57|721.47|728.91|719.81|199
1662219300000|2022-09-03 15:35:00|729.92|720.82|729.96|720.86|730.56|721.46|729.41|720.31|177
1662219600000|2022-09-03 15:40:00|729.94|720.84|730.03|720.93|730.2|721.1|729.42|720.32|137
1662219900000|2022-09-03 15:45:00|730.07|720.97|728.99|719.89|730.32|721.22|728.77|719.67|286
1662220200000|2022-09-03 15:50:00|729.01|719.91|729.03|719.93|729.12|720.02|728.4|719.3|304
1662220500000|2022-09-03 15:55:00|729.01|719.91|729.52|720.42|729.55|720.45|728.98|719.88|184
1662220800000|2022-09-03 16:00:00|729.55|720.45|730.97|721.87|730.99|721.89|729.26|720.16|241
1662221100000|2022-09-03 16:05:00|730.98|721.88|731.07|721.97|731.31|722.21|730.39|721.29|252
1662221400000|2022-09-03 16:10:00|731.06|721.96|730.07|720.97|731.17|722.07|729.9|720.8|254
1662221700000|2022-09-03 16:15:00|730.14|721.04|730.55|721.45|731.25|722.15|729.98|720.88|215
1662222000000|2022-09-03 16:20:00|730.6|721.5|731.34|722.24|731.49|722.39|730.59|721.49|216
1662222300000|2022-09-03 16:25:00|731.35|722.25|731.04|721.94|731.41|722.31|730.84|721.74|125
1662222600000|2022-09-03 16:30:00|731.03|721.93|731.5|722.4|731.57|722.47|730.87|721.77|142
1662222900000|2022-09-03 16:35:00|731.93|722.83|732.24|723.14|732.29|723.19|731.31|722.21|242
1662223200000|2022-09-03 16:40:00|732.2|723.1|731.29|722.19|732.24|723.14|731.05|721.95|157
1662223500000|2022-09-03 16:45:00|731.31|722.21|731.93|722.83|732.18|723.08|731.27|722.17|144
1662223800000|2022-09-03 16:50:00|731.88|722.78|731.45|722.35|731.94|722.84|730.32|721.22|222
1662224100000|2022-09-03 16:55:00|731.5|722.4|731.35|722.25|732.31|723.21|731.35|722.25|265
1662224400000|2022-09-03 17:00:00|731.4|722.3|730.3|721.2|731.59|722.49|729.99|720.89|277
1662224700000|2022-09-03 17:05:00|730.28|721.18|730.95|721.85|731.23|722.13|730.06|720.96|231
1662225000000|2022-09-03 17:10:00|730.96|721.86|731.18|722.08|732.06|722.96|730.91|721.81|193
1662225300000|2022-09-03 17:15:00|731.14|722.04|730.41|721.31|731.37|722.27|730.15|721.05|241
1662225600000|2022-09-03 17:20:00|730.42|721.32|731.15|722.05|731.18|722.08|729.93|720.83|213
1662225900000|2022-09-03 17:25:00|731.13|722.03|731.32|722.22|731.42|722.32|730.99|721.89|158
1662226200000|2022-09-03 17:30:00|731.3|722.2|731.81|722.71|731.81|722.71|730.26|721.16|183
1662226500000|2022-09-03 17:35:00|731.83|722.73|732|722.9|732.04|722.94|731.12|722.02|200
1662226800000|2022-09-03 17:40:00|731.96|722.86|731.93|722.83|732.21|723.11|731.74|722.64|184
1662227100000|2022-09-03 17:45:00|731.92|722.82|732.17|723.07|732.4|723.3|731.72|722.62|155
1662227400000|2022-09-03 17:50:00|732.22|723.12|732.95|723.85|733.04|723.94|732.12|723.02|133
1662227700000|2022-09-03 17:55:00|732.98|723.88|733.05|723.95|733.93|724.83|732.34|723.24|253
1662228000000|2022-09-03 18:00:00|733.07|723.97|733.35|724.25|733.96|724.86|733.05|723.95|172
1662228300000|2022-09-03 18:05:00|733.33|724.23|733.85|724.75|734.03|724.93|732.96|723.86|190
1662228600000|2022-09-03 18:10:00|733.86|724.76|733.04|723.94|734.01|724.91|732.93|723.83|189
1662228900000|2022-09-03 18:15:00|733.01|723.91|732.43|723.33|733.56|724.46|732.39|723.29|96
1662229200000|2022-09-03 18:20:00|732.46|723.36|732.28|723.18|733.09|723.99|732.17|723.07|157
1662229500000|2022-09-03 18:25:00|732.31|723.21|731.13|722.03|732.31|723.21|731.09|721.99|119
1662229800000|2022-09-03 18:30:00|731.14|722.04|732|722.9|732.19|723.09|731.13|722.03|121
1662230100000|2022-09-03 18:35:00|732.05|722.95|732.02|722.92|732.19|723.09|731.92|722.82|62
1662230400000|2022-09-03 18:40:00|732.07|722.97|732.07|722.97|732.25|723.15|731.87|722.77|113
1662230700000|2022-09-03 18:45:00|732.1|723|732.5|723.4|732.5|723.4|732.02|722.92|79
1662231000000|2022-09-03 18:50:00|732.46|723.36|731.22|722.12|732.46|723.36|729.07|719.97|315
1662231300000|2022-09-03 18:55:00|731.21|722.11|730.21|721.11|731.21|722.11|730.11|721.01|130
1662231600000|2022-09-03 19:00:00|729.99|720.89|729.02|719.92|729.99|720.89|727.99|718.89|240
1662231900000|2022-09-03 19:05:00|728.94|719.84|728.45|719.35|729.07|719.97|728.21|719.11|163
1662232200000|2022-09-03 19:10:00|728.39|719.29|728.17|719.07|728.39|719.29|724.75|715.65|498
1662232500000|2022-09-03 19:15:00|728.12|719.02|728.15|719.05|728.15|719.05|726.97|717.87|276
1662232800000|2022-09-03 19:20:00|728.13|719.03|731.35|722.25|732.41|723.31|728.13|719.03|388
1662233100000|2022-09-03 19:25:00|731.36|722.26|731.47|722.37|732.21|723.11|730.86|721.76|335
1662233400000|2022-09-03 19:30:00|731.49|722.39|733.34|724.24|734.42|725.32|731.47|722.37|401
1662233700000|2022-09-03 19:35:00|733.31|724.21|733.97|724.87|734.03|724.93|732.96|723.86|298
1662234000000|2022-09-03 19:40:00|733.96|724.86|732.14|723.04|734.21|725.11|731.86|722.76|283
1662234300000|2022-09-03 19:45:00|732.13|723.03|729.74|720.64|732.15|723.05|728.73|719.63|424
1662234600000|2022-09-03 19:50:00|729.73|720.63|728.98|719.88|730.24|721.14|728.79|719.69|236
1662234900000|2022-09-03 19:55:00|729|719.9|729.19|720.09|729.86|720.76|728.9|719.8|186
1662235200000|2022-09-03 20:00:00|729.18|720.08|729.81|720.71|729.81|720.71|728.4|719.3|254
1662235500000|2022-09-03 20:05:00|729.84|720.74|729.97|720.87|730.91|721.81|729.84|720.74|288
1662235800000|2022-09-03 20:10:00|729.99|720.89|729.19|720.09|730.91|721.81|728.71|719.61|259
1662236100000|2022-09-03 20:15:00|729.21|720.11|730.09|720.99|730.35|721.25|728.25|719.15|172
1662236400000|2022-09-03 20:20:00|730.08|720.98|729.9|720.8|730.17|721.07|729.06|719.96|163
1662236700000|2022-09-03 20:25:00|729.92|720.82|729.83|720.73|730.21|721.11|729.4|720.3|194
1662237000000|2022-09-03 20:30:00|729.87|720.77|728.93|719.83|729.87|720.77|728.24|719.14|288
1662237300000|2022-09-03 20:35:00|728.95|719.85|729.26|720.16|729.5|720.4|728.3|719.2|199
1662237600000|2022-09-03 20:40:00|729.24|720.14|730.56|721.46|730.99|721.89|728.34|719.24|225
1662237900000|2022-09-03 20:45:00|730.55|721.45|730.43|721.33|730.56|721.46|729.9|720.8|280
1662238200000|2022-09-03 20:50:00|730.42|721.32|730.35|721.25|731.03|721.93|730.14|721.04|212
1662238500000|2022-09-03 20:55:00|730.34|721.24|730.27|721.17|731.05|721.95|729.88|720.78|244
1662238800000|2022-09-03 21:00:00|730.28|721.18|730.42|721.32|730.51|721.41|729.68|720.58|225
1662239100000|2022-09-03 21:05:00|730.46|721.36|730.43|721.33|730.95|721.85|730.08|720.98|202
1662239400000|2022-09-03 21:10:00|730.47|721.37|731.13|722.03|731.22|722.12|730.11|721.01|100
1662239700000|2022-09-03 21:15:00|731.15|722.05|730.35|721.25|731.15|722.05|730.28|721.18|102
1662240000000|2022-09-03 21:20:00|730.45|721.35|731.03|721.93|731.11|722.01|730.34|721.24|80
1662240300000|2022-09-03 21:25:00|731.05|721.95|731.09|721.99|731.17|722.07|730.59|721.49|117
1662240600000|2022-09-03 21:30:00|731.11|722.01|731.46|722.36|731.46|722.36|731.11|722.01|71
1662240900000|2022-09-03 21:35:00|731.48|722.38|731.5|722.4|731.56|722.46|731.32|722.22|54
1662241200000|2022-09-03 21:40:00|731.53|722.43|731.3|722.2|731.53|722.43|731.3|722.2|25
1662241500000|2022-09-03 21:45:00|731.28|722.18|731.28|722.18|731.34|722.24|731.23|722.13|55
1662241800000|2022-09-03 21:50:00|731.31|722.21|730.86|721.76|731.33|722.23|730.83|721.73|77
1662242100000|2022-09-03 21:55:00|730.87|721.77|731.01|721.91|731.04|721.94|730.86|721.76|67
1662242400000|2022-09-03 22:00:00|731.02|721.92|731.83|722.73|732.05|722.95|731.02|721.92|82
1662242700000|2022-09-03 22:05:00|731.86|722.76|732.26|723.16|732.37|723.27|731.36|722.26|200
1662243000000|2022-09-03 22:10:00|732.29|723.19|732.08|722.98|733.17|724.07|731.42|722.32|222
1662243300000|2022-09-03 22:15:00|732.09|722.99|731.39|722.29|732.51|723.41|731.18|722.08|181
1662243600000|2022-09-03 22:20:00|731.4|722.3|732.38|723.28|732.45|723.35|731.4|722.3|134
1662243900000|2022-09-03 22:25:00|732.42|723.32|732.11|723.01|732.45|723.35|731.93|722.83|130
1662244200000|2022-09-03 22:30:00|732.06|722.96|732.21|723.11|732.42|723.32|731.91|722.81|165
1662244500000|2022-09-03 22:35:00|732.2|723.1|731.82|722.72|732.36|723.26|731.82|722.72|90
1662244800000|2022-09-03 22:40:00|731.72|722.62|731.16|722.06|731.72|722.62|730.86|721.76|109
1662245100000|2022-09-03 22:45:00|731.2|722.1|731.25|722.15|731.26|722.16|730.99|721.89|72
1662245400000|2022-09-03 22:50:00|731.24|722.14|731.21|722.11|731.37|722.27|731.04|721.94|72
1662245700000|2022-09-03 22:55:00|731.17|722.07|730.83|721.73|731.19|722.09|730.16|721.06|123
1662246000000|2022-09-03 23:00:00|730.86|721.76|731.31|722.21|731.45|722.35|730.83|721.73|108
1662246300000|2022-09-03 23:05:00|731.34|722.24|731.26|722.16|731.47|722.37|731.26|722.16|46
1662246600000|2022-09-03 23:10:00|731.36|722.26|731.41|722.31|731.98|722.88|731.3|722.2|83
1662246900000|2022-09-03 23:15:00|731.45|722.35|731.08|721.98|732.17|723.07|731|721.9|89
1662247200000|2022-09-03 23:20:00|731.12|722.02|731.48|722.38|731.49|722.39|731.07|721.97|56
1662247500000|2022-09-03 23:25:00|731.49|722.39|730.92|721.82|731.49|722.39|730.23|721.13|141
1662247800000|2022-09-03 23:30:00|730.98|721.88|730.42|721.32|731.01|721.91|730.15|721.05|238
1662248100000|2022-09-03 23:35:00|730.41|721.31|730.93|721.83|731.18|722.08|730.37|721.27|107
1662248400000|2022-09-03 23:40:00|730.91|721.81|732.84|723.74|733.05|723.95|730.91|721.81|111
1662248700000|2022-09-03 23:45:00|732.85|723.75|732.82|723.72|733.05|723.95|731.95|722.85|109
1662249000000|2022-09-03 23:50:00|732.86|723.76|732.95|723.85|733.06|723.96|732.05|722.95|144
1662249300000|2022-09-03 23:55:00|732.98|723.88|733.28|724.18|733.39|724.29|732.87|723.77|160
1662249600000|2022-09-04 00:00:00|733.27|724.17|736.47|727.37|737.54|728.44|733.26|724.16|346
1662249900000|2022-09-04 00:05:00|736.48|727.38|738.29|729.19|738.96|729.86|736.12|727.02|208
1662250200000|2022-09-04 00:10:00|738.31|729.21|736.58|727.48|738.52|729.42|736.35|727.25|226
1662250500000|2022-09-04 00:15:00|736.54|727.44|739.34|730.24|739.34|730.24|735.43|726.33|292
1662250800000|2022-09-04 00:20:00|739.31|730.21|741.32|732.22|741.36|732.26|739.18|730.08|282
1662251100000|2022-09-04 00:25:00|741.31|732.21|741.07|731.97|744.96|735.86|740.89|731.79|295
1662251400000|2022-09-04 00:30:00|741.09|731.99|740.22|731.12|741.31|732.21|738.99|729.89|283
1662251700000|2022-09-04 00:35:00|740.21|731.11|737.99|728.89|740.36|731.26|737.36|728.26|210
1662252000000|2022-09-04 00:40:00|738|728.9|737.95|728.85|738.14|729.04|736.83|727.73|179
1662252300000|2022-09-04 00:45:00|738|728.9|737.45|728.35|738.33|729.23|737.11|728.01|242
1662252600000|2022-09-04 00:50:00|737.46|728.36|739.91|730.81|739.96|730.86|737.36|728.26|206
1662252900000|2022-09-04 00:55:00|739.9|730.8|739.73|730.63|739.97|730.87|738.97|729.87|155
1662253200000|2022-09-04 01:00:00|739.75|730.65|740.37|731.27|741.95|732.85|739.75|730.65|342
1662253500000|2022-09-04 01:05:00|740.36|731.26|739.91|730.81|740.97|731.87|739.78|730.68|245
1662253800000|2022-09-04 01:10:00|739.9|730.8|738.36|729.26|739.91|730.81|737.71|728.61|292
1662254100000|2022-09-04 01:15:00|738.51|729.41|738.99|729.89|739.25|730.15|738.29|729.19|252
1662254400000|2022-09-04 01:20:00|739|729.9|740.24|731.14|740.3|731.2|738.01|728.91|213
1662254700000|2022-09-04 01:25:00|740.25|731.15|740.81|731.71|740.91|731.81|739.94|730.84|296
1662255000000|2022-09-04 01:30:00|740.82|731.72|740.22|731.12|740.98|731.88|739.27|730.17|156
1662255300000|2022-09-04 01:35:00|740.2|731.1|740.04|730.94|740.97|731.87|739.81|730.71|162
1662255600000|2022-09-04 01:40:00|740.02|730.92|739.83|730.73|740.3|731.2|739.81|730.71|149
1662255900000|2022-09-04 01:45:00|739.82|730.72|736.77|727.67|739.86|730.76|736.77|727.67|236
1662256200000|2022-09-04 01:50:00|736.79|727.69|737.94|728.84|738.01|728.91|736.79|727.69|187
1662256500000|2022-09-04 01:55:00|737.95|728.85|737.32|728.22|737.95|728.85|736.98|727.88|180
1662256800000|2022-09-04 02:00:00|737.33|728.23|737.11|728.01|738.36|729.26|736.35|727.25|307
1662257100000|2022-09-04 02:05:00|737.12|728.02|737.83|728.73|738.26|729.16|737.12|728.02|239
1662257400000|2022-09-04 02:10:00|737.86|728.76|738.39|729.29|738.89|729.79|737.83|728.73|150
1662257700000|2022-09-04 02:15:00|738.41|729.31|738.48|729.38|739.16|730.06|738.3|729.2|112
1662258000000|2022-09-04 02:20:00|738.45|729.35|738.36|729.26|738.45|729.35|738.03|728.93|113
1662258300000|2022-09-04 02:25:00|738.33|729.23|739.12|730.02|739.38|730.28|738.31|729.21|153
1662258600000|2022-09-04 02:30:00|739.1|730|738.29|729.19|739.86|730.76|738.22|729.12|180
1662258900000|2022-09-04 02:35:00|738.25|729.15|737.19|728.09|738.26|729.16|737.01|727.91|178
1662259200000|2022-09-04 02:40:00|737.18|728.08|738.06|728.96|738.09|728.99|736.8|727.7|173
1662259500000|2022-09-04 02:45:00|738.04|728.94|737.24|728.14|738.08|728.98|736.89|727.79|152
1662259800000|2022-09-04 02:50:00|737.34|728.24|737.34|728.24|737.37|728.27|736.88|727.78|124
1662260100000|2022-09-04 02:55:00|737.3|728.2|737.42|728.32|737.99|728.89|737.3|728.2|102
1662260400000|2022-09-04 03:00:00|737.71|728.61|736.43|727.33|739.02|729.92|736.37|727.27|160
1662260700000|2022-09-04 03:05:00|736.48|727.38|737.01|727.91|737.07|727.97|736.21|727.11|243
1662261000000|2022-09-04 03:10:00|736.96|727.86|737.53|728.43|737.69|728.59|736.94|727.84|162
1662261300000|2022-09-04 03:15:00|737.51|728.41|736.9|727.8|737.69|728.59|736.78|727.68|185
1662261600000|2022-09-04 03:20:00|736.83|727.73|736.18|727.08|737.03|727.93|735.87|726.77|272
1662261900000|2022-09-04 03:25:00|736.16|727.06|733.33|724.23|736.44|727.34|732.39|723.29|263
1662262200000|2022-09-04 03:30:00|733.32|724.22|733.1|724|734.44|725.34|733.1|724|244
1662262500000|2022-09-04 03:35:00|733.11|724.01|732.92|723.82|733.49|724.39|732.2|723.1|184
1662262800000|2022-09-04 03:40:00|732.9|723.8|734.3|725.2|734.91|725.81|732.9|723.8|213
1662263100000|2022-09-04 03:45:00|734.36|725.26|734.8|725.7|734.92|725.82|733.73|724.63|237
1662263400000|2022-09-04 03:50:00|734.83|725.73|734.82|725.72|735.17|726.07|734.08|724.98|201
1662263700000|2022-09-04 03:55:00|734.84|725.74|735.13|726.03|735.4|726.3|734.64|725.54|196
1662264000000|2022-09-04 04:00:00|735.11|726.01|736.06|726.96|736.39|727.29|734.99|725.89|286
1662264300000|2022-09-04 04:05:00|736.1|727|735.85|726.75|736.25|727.15|735.26|726.16|160
1662264600000|2022-09-04 04:10:00|735.86|726.76|735.13|726.03|736.18|727.08|735|725.9|186
1662264900000|2022-09-04 04:15:00|735.12|726.02|735.35|726.25|736.04|726.94|734.99|725.89|186
1662265200000|2022-09-04 04:20:00|735.34|726.24|734.26|725.16|735.39|726.29|734.09|724.99|189
1662265500000|2022-09-04 04:25:00|734.28|725.18|735.1|726|735.29|726.19|734.23|725.13|179
1662265800000|2022-09-04 04:30:00|735.03|725.93|733.36|724.26|735.1|726|733.18|724.08|249
1662266100000|2022-09-04 04:35:00|733.35|724.25|733.9|724.8|734.01|724.91|732.95|723.85|293
1662266400000|2022-09-04 04:40:00|733.89|724.79|735.29|726.19|735.3|726.2|733.87|724.77|272
1662266700000|2022-09-04 04:45:00|735.25|726.15|735.85|726.75|736.13|727.03|735.17|726.07|142
1662267000000|2022-09-04 04:50:00|735.78|726.68|736.44|727.34|736.45|727.35|735.32|726.22|127
1662267300000|2022-09-04 04:55:00|736.41|727.31|737.01|727.91|737.29|728.19|736.26|727.16|120
1662267600000|2022-09-04 05:00:00|736.97|727.87|737.02|727.92|737.35|728.25|736.35|727.25|169
1662267900000|2022-09-04 05:05:00|737.01|727.91|736.47|727.37|737.02|727.92|736.28|727.18|133
1662268200000|2022-09-04 05:10:00|736.32|727.22|736.47|727.37|736.55|727.45|736.26|727.16|141
1662268500000|2022-09-04 05:15:00|736.46|727.36|736.15|727.05|736.57|727.47|735.52|726.42|103
1662268800000|2022-09-04 05:20:00|736.08|726.98|736.09|726.99|736.17|727.07|735.28|726.18|205
1662269100000|2022-09-04 05:25:00|736.1|727|736|726.9|736.16|727.06|735.32|726.22|127
1662269400000|2022-09-04 05:30:00|736.01|726.91|736.49|727.39|736.52|727.42|735.41|726.31|99
1662269700000|2022-09-04 05:35:00|736.45|727.35|736.09|726.99|736.56|727.46|735.4|726.3|128
1662270000000|2022-09-04 05:40:00|736.07|726.97|737.99|728.89|738.13|729.03|736.04|726.94|106
1662270300000|2022-09-04 05:45:00|738.02|728.92|737.14|728.04|738.25|729.15|737.04|727.94|144
1662270600000|2022-09-04 05:50:00|737.13|728.03|737.25|728.15|738.17|729.07|737.02|727.92|236
1662270900000|2022-09-04 05:55:00|737.27|728.17|737.07|727.97|737.93|728.83|736.99|727.89|230
1662271200000|2022-09-04 06:00:00|737.06|727.96|737.34|728.24|738.06|728.96|737.03|727.93|185
1662271500000|2022-09-04 06:05:00|737.39|728.29|737.97|728.87|738.23|729.13|737.15|728.05|139
1662271800000|2022-09-04 06:10:00|738|728.9|738.27|729.17|738.48|729.38|737.97|728.87|126
1662272100000|2022-09-04 06:15:00|738.23|729.13|737.5|728.4|738.23|729.13|737.2|728.1|233
1662272400000|2022-09-04 06:20:00|737.47|728.37|736.93|727.83|737.5|728.4|736.79|727.69|188
1662272700000|2022-09-04 06:25:00|736.9|727.8|735.07|725.97|736.96|727.86|735.07|725.97|242
1662273000000|2022-09-04 06:30:00|735.09|725.99|733.97|724.87|735.29|726.19|733.97|724.87|219
1662273300000|2022-09-04 06:35:00|734.02|724.92|731.93|722.83|734.02|724.92|731.91|722.81|342
1662273600000|2022-09-04 06:40:00|731.92|722.82|733.49|724.39|733.49|724.39|731.54|722.44|254
1662273900000|2022-09-04 06:45:00|733.48|724.38|731.31|722.21|733.65|724.55|731.17|722.07|390
1662274200000|2022-09-04 06:50:00|731.29|722.19|731.99|722.89|732.07|722.97|731.15|722.05|263
1662274500000|2022-09-04 06:55:00|731.97|722.87|733.26|724.16|733.27|724.17|731.91|722.81|200
1662274800000|2022-09-04 07:00:00|733.24|724.14|733.16|724.06|733.25|724.15|732.35|723.25|228
1662275100000|2022-09-04 07:05:00|733.19|724.09|734.06|724.96|734.14|725.04|732.73|723.63|271
1662275400000|2022-09-04 07:10:00|734.04|724.94|732.46|723.36|734.04|724.94|732.42|723.32|149
1662275700000|2022-09-04 07:15:00|732.45|723.35|731.71|722.61|732.51|723.41|730.31|721.21|327
1662276000000|2022-09-04 07:20:00|731.68|722.58|731.81|722.71|732.18|723.08|731.59|722.49|193
1662276300000|2022-09-04 07:25:00|731.82|722.72|732.02|722.92|732.21|723.11|730.78|721.68|344
1662276600000|2022-09-04 07:30:00|732|722.9|731.16|722.06|732.8|723.7|731.03|721.93|290
1662276900000|2022-09-04 07:35:00|731.17|722.07|730.17|721.07|731.82|722.72|729.86|720.76|330
1662277200000|2022-09-04 07:40:00|730.14|721.04|729.82|720.72|730.87|721.77|729.69|720.59|247
1662277500000|2022-09-04 07:45:00|729.83|720.73|729.94|720.84|729.94|720.84|729.7|720.6|185
1662277800000|2022-09-04 07:50:00|729.97|720.87|729.82|720.72|730.07|720.97|729|719.9|238
1662278100000|2022-09-04 07:55:00|729.84|720.74|725.07|715.97|729.87|720.77|725.02|715.92|289
1662278400000|2022-09-04 08:00:00|724.94|715.84|722.49|713.39|724.97|715.87|719.55|710.45|536
1662278700000|2022-09-04 08:05:00|722.47|713.37|724.84|715.74|725.45|716.35|722.06|712.96|380
1662279000000|2022-09-04 08:10:00|724.85|715.75|723.49|714.39|725.2|716.1|722.92|713.82|319
1662279300000|2022-09-04 08:15:00|723.5|714.4|725.12|716.02|725.24|716.14|722.9|713.8|300
1662279600000|2022-09-04 08:20:00|725.09|715.99|724.81|715.71|725.23|716.13|724.13|715.03|252
1662279900000|2022-09-04 08:25:00|724.84|715.74|724.22|715.12|725.08|715.98|723.88|714.78|275
1662280200000|2022-09-04 08:30:00|724.19|715.09|724.89|715.79|725.02|715.92|724.06|714.96|225
1662280500000|2022-09-04 08:35:00|724.9|715.8|727.23|718.13|727.26|718.16|724.13|715.03|464
1662280800000|2022-09-04 08:40:00|727.16|718.06|727.45|718.35|727.97|718.87|726.88|717.78|453
1662281100000|2022-09-04 08:45:00|727.43|718.33|727.91|718.81|728.15|719.05|727.25|718.15|446
1662281400000|2022-09-04 08:50:00|727.92|718.82|727.27|718.17|727.96|718.86|726.39|717.29|330
1662281700000|2022-09-04 08:55:00|727.25|718.15|727.33|718.23|727.39|718.29|727.01|717.91|176
1662282000000|2022-09-04 09:00:00|727.32|718.22|727.71|718.61|727.95|718.85|724.04|714.94|459
1662282300000|2022-09-04 09:05:00|727.74|718.64|728.97|719.87|729.07|719.97|727.13|718.03|364
1662282600000|2022-09-04 09:10:00|728.99|719.89|727.32|718.22|729.55|720.45|727.12|718.02|362
1662282900000|2022-09-04 09:15:00|727.34|718.24|728.24|719.14|728.36|719.26|727.34|718.24|291
1662283200000|2022-09-04 09:20:00|728.21|719.11|728.33|719.23|728.78|719.68|727.88|718.78|356
1662283500000|2022-09-04 09:25:00|728.32|719.22|727.99|718.89|728.33|719.23|727.8|718.7|306
1662283800000|2022-09-04 09:30:00|728.03|718.93|727.98|718.88|729.01|719.91|727.86|718.76|276
1662284100000|2022-09-04 09:35:00|728|718.9|729.15|720.05|729.3|720.2|727.99|718.89|206
1662284400000|2022-09-04 09:40:00|729.17|720.07|729.3|720.2|729.31|720.21|728.8|719.7|168
1662284700000|2022-09-04 09:45:00|729.24|720.14|729.08|719.98|729.41|720.31|728.91|719.81|307
1662285000000|2022-09-04 09:50:00|729.09|719.99|729.36|720.26|729.79|720.69|728.78|719.68|193
1662285300000|2022-09-04 09:55:00|729.31|720.21|728.3|719.2|729.36|720.26|728.23|719.13|201
1662285600000|2022-09-04 10:00:00|728.31|719.21|728.9|719.8|729.19|720.09|728.27|719.17|203
1662285900000|2022-09-04 10:05:00|728.91|719.81|728.39|719.29|729.2|720.1|728.39|719.29|133
1662286200000|2022-09-04 10:10:00|728.38|719.28|727.19|718.09|728.8|719.7|727.12|718.02|200
1662286500000|2022-09-04 10:15:00|727.2|718.1|727.06|717.96|727.43|718.33|726.51|717.41|190
1662286800000|2022-09-04 10:20:00|727.04|717.94|728.15|719.05|728.15|719.05|726.82|717.72|141
1662287100000|2022-09-04 10:25:00|728.17|719.07|728.07|718.97|728.36|719.26|727.85|718.75|164
1662287400000|2022-09-04 10:30:00|728.1|719|729.03|719.93|729.04|719.94|728.1|719|145
1662287700000|2022-09-04 10:35:00|729.07|719.97|728.9|719.8|729.2|720.1|728.27|719.17|148
1662288000000|2022-09-04 10:40:00|728.88|719.78|729.27|720.17|729.34|720.24|728.71|719.61|145
1662288300000|2022-09-04 10:45:00|729.26|720.16|728.87|719.77|729.31|720.21|728.75|719.65|125
1662288600000|2022-09-04 10:50:00|728.85|719.75|727.91|718.81|728.99|719.89|727.75|718.65|192
1662288900000|2022-09-04 10:55:00|727.87|718.77|727.97|718.87|728.14|719.04|727.69|718.59|177
1662289200000|2022-09-04 11:00:00|727.98|718.88|727.17|718.07|728.09|718.99|726.28|717.18|200
1662289500000|2022-09-04 11:05:00|727.19|718.09|727.18|718.08|727.63|718.53|727.03|717.93|223
1662289800000|2022-09-04 11:10:00|727.15|718.05|725.99|716.89|727.21|718.11|725.99|716.89|128
1662290100000|2022-09-04 11:15:00|726.01|716.91|726.14|717.04|726.95|717.85|725.89|716.79|247
1662290400000|2022-09-04 11:20:00|726.12|717.02|727.17|718.07|727.22|718.12|726|716.9|237
1662290700000|2022-09-04 11:25:00|727.18|718.08|727.89|718.79|727.96|718.86|727.01|717.91|173
1662291000000|2022-09-04 11:30:00|727.9|718.8|727.8|718.7|728.05|718.95|727.15|718.05|141
1662291300000|2022-09-04 11:35:00|727.77|718.67|728.67|719.57|728.85|719.75|727.77|718.67|182
1662291600000|2022-09-04 11:40:00|728.64|719.54|728.38|719.28|728.77|719.67|728.08|718.98|155
1662291900000|2022-09-04 11:45:00|728.4|719.3|728.84|719.74|729.24|720.14|728.4|719.3|159
1662292200000|2022-09-04 11:50:00|728.81|719.71|729.13|720.03|729.68|720.58|728.72|719.62|199
1662292500000|2022-09-04 11:55:00|729.11|720.01|732.66|723.56|732.69|723.59|729.08|719.98|294
1662292800000|2022-09-04 12:00:00|732.64|723.54|733.98|724.88|737.95|728.85|732.63|723.53|664
1662293100000|2022-09-04 12:05:00|734.07|724.97|731.43|722.33|734.09|724.99|731.16|722.06|480
1662293400000|2022-09-04 12:10:00|731.45|722.35|728.79|719.69|731.87|722.77|728.28|719.18|506
1662293700000|2022-09-04 12:15:00|728.67|719.57|729.68|720.58|730.13|721.03|728.33|719.23|428
1662294000000|2022-09-04 12:20:00|729.65|720.55|732.91|723.81|732.99|723.89|729.65|720.55|386
1662294300000|2022-09-04 12:25:00|732.92|723.82|732.21|723.11|733.74|724.64|731.87|722.77|408
1662294600000|2022-09-04 12:30:00|732.18|723.08|732.84|723.74|733.96|724.86|731.95|722.85|356
1662294900000|2022-09-04 12:35:00|732.41|723.31|732.91|723.81|733.39|724.29|732.24|723.14|224
1662295200000|2022-09-04 12:40:00|732.92|723.82|733.74|724.64|733.83|724.73|732.82|723.72|273
1662295500000|2022-09-04 12:45:00|733.78|724.68|732.69|723.59|733.85|724.75|732.18|723.08|290
1662295800000|2022-09-04 12:50:00|732.68|723.58|733.32|724.22|734.24|725.14|732.68|723.58|258
1662296100000|2022-09-04 12:55:00|733.36|724.26|735.4|726.3|735.74|726.64|733.36|724.26|239
1662296400000|2022-09-04 13:00:00|735.49|726.39|732.18|723.08|735.99|726.89|731.4|722.3|337
1662296700000|2022-09-04 13:05:00|732.14|723.04|731.36|722.26|733.05|723.95|731.11|722.01|296
1662297000000|2022-09-04 13:10:00|731.31|722.21|731.85|722.75|732.26|723.16|731.11|722.01|205
1662297300000|2022-09-04 13:15:00|731.86|722.76|729.88|720.78|732.11|723.01|729.39|720.29|214
1662297600000|2022-09-04 13:20:00|729.94|720.84|729.96|720.86|730.44|721.34|729.11|720.01|273
1662297900000|2022-09-04 13:25:00|729.98|720.88|730.18|721.08|730.21|721.11|729.88|720.78|279
1662298200000|2022-09-04 13:30:00|730.15|721.05|730.39|721.29|731|721.9|729.82|720.72|302
1662298500000|2022-09-04 13:35:00|730.34|721.24|729.7|720.6|730.34|721.24|729.69|720.59|229
1662298800000|2022-09-04 13:40:00|729.66|720.56|730.19|721.09|730.19|721.09|729.65|720.55|162
1662299100000|2022-09-04 13:45:00|730.16|721.06|730.33|721.23|730.82|721.72|730.1|721|209
1662299400000|2022-09-04 13:50:00|730.35|721.25|725.87|716.77|730.35|721.25|725.8|716.7|423
1662299700000|2022-09-04 13:55:00|725.86|716.76|726.87|717.77|727.77|718.67|725.83|716.73|385
1662300000000|2022-09-04 14:00:00|726.86|717.76|721.28|712.18|727.24|718.14|720.11|711.01|429
1662300300000|2022-09-04 14:05:00|721.24|712.14|724.92|715.82|724.94|715.84|721.24|712.14|389
1662300600000|2022-09-04 14:10:00|725.03|715.93|726.93|717.83|727.2|718.1|724.21|715.11|382
1662300900000|2022-09-04 14:15:00|726.94|717.84|728.05|718.95|728.05|718.95|726.61|717.51|296
1662301200000|2022-09-04 14:20:00|728.03|718.93|727.89|718.79|728.26|719.16|727.74|718.64|219
1662301500000|2022-09-04 14:25:00|727.9|718.8|727.74|718.64|728.1|719|727.2|718.1|261
1662301800000|2022-09-04 14:30:00|727.73|718.63|727.22|718.12|727.73|718.63|726.71|717.61|210
1662302100000|2022-09-04 14:35:00|727.24|718.14|728.4|719.3|728.68|719.58|727.2|718.1|199
1662302400000|2022-09-04 14:40:00|728.35|719.25|727.4|718.3|728.35|719.25|727.17|718.07|182
1662302700000|2022-09-04 14:45:00|727.36|718.26|727.17|718.07|727.4|718.3|726.88|717.78|167
1662303000000|2022-09-04 14:50:00|727.15|718.05|726.22|717.12|727.19|718.09|726.15|717.05|335
1662303300000|2022-09-04 14:55:00|726.23|717.13|727.79|718.69|728.05|718.95|726.18|717.08|220
1662303600000|2022-09-04 15:00:00|727.76|718.66|728.11|719.01|728.35|719.25|727.31|718.21|320
1662303900000|2022-09-04 15:05:00|728.1|719|727.3|718.2|728.17|719.07|727.2|718.1|229
1662304200000|2022-09-04 15:10:00|727.31|718.21|727.83|718.73|728.03|718.93|727.24|718.14|171
1662304500000|2022-09-04 15:15:00|727.81|718.71|726.75|717.65|727.81|718.71|726.35|717.25|189
1662304800000|2022-09-04 15:20:00|726.78|717.68|727.23|718.13|727.86|718.76|726.75|717.65|179
1662305100000|2022-09-04 15:25:00|727.18|718.08|728.23|719.13|728.26|719.16|726.99|717.89|152
1662305400000|2022-09-04 15:30:00|728.24|719.14|726.95|717.85|728.24|719.14|726.8|717.7|200
1662305700000|2022-09-04 15:35:00|726.91|717.81|726.11|717.01|726.94|717.84|724.9|715.8|219
1662306000000|2022-09-04 15:40:00|726.09|716.99|725.89|716.79|726.24|717.14|725.09|715.99|275
1662306300000|2022-09-04 15:45:00|725.88|716.78|726.79|717.69|726.85|717.75|725.27|716.17|221
1662306600000|2022-09-04 15:50:00|726.75|717.65|727.76|718.66|728.09|718.99|726.75|717.65|207
1662306900000|2022-09-04 15:55:00|727.8|718.7|728.78|719.68|729.15|720.05|727.8|718.7|291
1662307200000|2022-09-04 16:00:00|728.79|719.69|728.13|719.03|729.25|720.15|727.79|718.69|316
1662307500000|2022-09-04 16:05:00|728.1|719|726.34|717.24|728.1|719|726.3|717.2|224
1662307800000|2022-09-04 16:10:00|726.32|717.22|726.12|717.02|726.45|717.35|725.81|716.71|226
1662308100000|2022-09-04 16:15:00|726.05|716.95|725.33|716.23|726.31|717.21|725.3|716.2|169
1662308400000|2022-09-04 16:20:00|725.32|716.22|725.25|716.15|725.44|716.34|725.08|715.98|168
1662308700000|2022-09-04 16:25:00|725.22|716.12|726.39|717.29|726.88|717.78|725.19|716.09|212
1662309000000|2022-09-04 16:30:00|726.42|717.32|727.09|717.99|727.18|718.08|725.87|716.77|232
1662309300000|2022-09-04 16:35:00|727.07|717.97|728.31|719.21|728.35|719.25|726.88|717.78|222
1662309600000|2022-09-04 16:40:00|728.3|719.2|728.83|719.73|729.4|720.3|727.99|718.89|409
1662309900000|2022-09-04 16:45:00|728.82|719.72|728.35|719.25|729.83|720.73|727.8|718.7|376
1662310200000|2022-09-04 16:50:00|728.36|719.26|729.28|720.18|729.34|720.24|728.04|718.94|282
1662310500000|2022-09-04 16:55:00|729.22|720.12|729.97|720.87|730.18|721.08|728.46|719.36|231
1662310800000|2022-09-04 17:00:00|730.03|720.93|731.22|722.12|731.41|722.31|729.78|720.68|375
1662311100000|2022-09-04 17:05:00|731.21|722.11|730.1|721|732.15|723.05|729.42|720.32|304
1662311400000|2022-09-04 17:10:00|730.15|721.05|731.44|722.34|732.51|723.41|730.08|720.98|406
1662311700000|2022-09-04 17:15:00|731.45|722.35|731.18|722.08|732.48|723.38|731.18|722.08|312
1662312000000|2022-09-04 17:20:00|731.19|722.09|730.4|721.3|731.28|722.18|730.28|721.18|233
1662312300000|2022-09-04 17:25:00|730.44|721.34|731.89|722.79|732.18|723.08|730.42|721.32|302
1662312600000|2022-09-04 17:30:00|731.88|722.78|731.51|722.41|732.05|722.95|731.26|722.16|227
1662312900000|2022-09-04 17:35:00|731.53|722.43|732.11|723.01|732.62|723.52|731.41|722.31|208
1662313200000|2022-09-04 17:40:00|732.12|723.02|732.01|722.91|732.12|723.02|731.33|722.23|229
1662313500000|2022-09-04 17:45:00|732.02|722.92|731.37|722.27|732.27|723.17|731.35|722.25|205
1662313800000|2022-09-04 17:50:00|731.38|722.28|731.37|722.27|732|722.9|731.2|722.1|215
1662314100000|2022-09-04 17:55:00|731.39|722.29|732.09|722.99|732.29|723.19|731.14|722.04|176
1662314400000|2022-09-04 18:00:00|732.11|723.01|732.06|722.96|732.33|723.23|731.95|722.85|188
1662314700000|2022-09-04 18:05:00|732|722.9|731.93|722.83|732.47|723.37|731.36|722.26|148
1662315000000|2022-09-04 18:10:00|731.91|722.81|731.47|722.37|731.93|722.83|731.31|722.21|178
1662315300000|2022-09-04 18:15:00|731.48|722.38|731.95|722.85|732.18|723.08|731.48|722.38|182
1662315600000|2022-09-04 18:20:00|731.97|722.87|733.65|724.55|734.44|725.34|731.92|722.82|180
1662315900000|2022-09-04 18:25:00|733.67|724.57|733.36|724.26|733.67|724.57|732.97|723.87|179
1662316200000|2022-09-04 18:30:00|733.39|724.29|733.02|723.92|733.64|724.54|732.44|723.34|192
1662316500000|2022-09-04 18:35:00|733.03|723.93|731.24|722.14|733.05|723.95|730.92|721.82|207
1662316800000|2022-09-04 18:40:00|731.26|722.16|731.39|722.29|731.58|722.48|731.13|722.03|222
1662317100000|2022-09-04 18:45:00|731.41|722.31|731.34|722.24|731.48|722.38|730.27|721.17|196
1662317400000|2022-09-04 18:50:00|731.33|722.23|732.26|723.16|732.44|723.34|731.28|722.18|111
1662317700000|2022-09-04 18:55:00|732.3|723.2|732.35|723.25|733.16|724.06|732.2|723.1|148
1662318000000|2022-09-04 19:00:00|732.36|723.26|733.36|724.26|733.41|724.31|732.35|723.25|198
1662318300000|2022-09-04 19:05:00|733.35|724.25|733.34|724.24|734.08|724.98|733.05|723.95|143
1662318600000|2022-09-04 19:10:00|733.36|724.26|733.59|724.49|734.34|725.24|733.3|724.2|141
1662318900000|2022-09-04 19:15:00|733.6|724.5|734|724.9|734.18|725.08|733.35|724.25|201
1662319200000|2022-09-04 19:20:00|734.04|724.94|733.27|724.17|734.06|724.96|733.17|724.07|187
1662319500000|2022-09-04 19:25:00|733.23|724.13|732.42|723.32|733.27|724.17|732.3|723.2|183
1662319800000|2022-09-04 19:30:00|732.45|723.35|731.94|722.84|732.55|723.45|731.85|722.75|175
1662320100000|2022-09-04 19:35:00|731.95|722.85|731.1|722|731.98|722.88|730.9|721.8|154
1662320400000|2022-09-04 19:40:00|731.06|721.96|732.48|723.38|732.6|723.5|731.06|721.96|220
1662320700000|2022-09-04 19:45:00|732.45|723.35|731.37|722.27|732.45|723.35|731.32|722.22|151
1662321000000|2022-09-04 19:50:00|731.38|722.28|732.31|723.21|732.5|723.4|731.24|722.14|154
1662321300000|2022-09-04 19:55:00|732.32|723.22|732.11|723.01|732.32|723.22|732.01|722.91|66
1662321600000|2022-09-04 20:00:00|732.12|723.02|731.95|722.85|734.2|725.1|731.48|722.38|274
1662321900000|2022-09-04 20:05:00|731.96|722.86|731.16|722.06|732.21|723.11|730.9|721.8|333
1662322200000|2022-09-04 20:10:00|731.17|722.07|732.06|722.96|732.06|722.96|730.95|721.85|340
1662322500000|2022-09-04 20:15:00|732.02|722.92|732.42|723.32|733.12|724.02|731.9|722.8|347
1662322800000|2022-09-04 20:20:00|732.37|723.27|732.4|723.3|732.61|723.51|732.1|723|245
1662323100000|2022-09-04 20:25:00|732.43|723.33|732.67|723.57|732.75|723.65|732.15|723.05|295
1662323400000|2022-09-04 20:30:00|732.6|723.5|732.45|723.35|732.81|723.71|732.4|723.3|257
1662323700000|2022-09-04 20:35:00|732.62|723.52|734.04|724.94|734.23|725.13|732.5|723.4|330
1662324000000|2022-09-04 20:40:00|734|724.9|733.2|724.1|734.19|725.09|733.2|724.1|366
1662324300000|2022-09-04 20:45:00|733.24|724.14|733.4|724.3|734.1|725|733.05|723.95|428
1662324600000|2022-09-04 20:50:00|733.5|724.4|733.41|724.31|734.12|725.02|733.05|723.95|364
1662324900000|2022-09-04 20:55:00|733.4|724.3|733.46|724.36|733.54|724.44|733.06|723.96|295
1662325200000|2022-09-04 21:00:00|733.44|724.34|733.43|724.33|734.21|725.11|733.28|724.18|324
1662325500000|2022-09-04 21:05:00|733.38|724.28|733.96|724.86|734.01|724.91|733.13|724.03|193
1662325800000|2022-09-04 21:10:00|734.01|724.91|733.71|724.61|734.15|725.05|733.49|724.39|287
1662326100000|2022-09-04 21:15:00|733.7|724.6|733.58|724.48|734.31|725.21|733.48|724.38|410
1662326400000|2022-09-04 21:20:00|733.68|724.58|733.45|724.35|733.86|724.76|733.45|724.35|239
1662326700000|2022-09-04 21:25:00|733.49|724.39|735.27|726.17|735.56|726.46|733.45|724.35|296
1662327000000|2022-09-04 21:30:00|735.25|726.15|735.15|726.05|735.34|726.24|735.1|726|61
1662327300000|2022-09-04 21:35:00|735.2|726.1|735.13|726.03|735.35|726.25|734.93|725.83|173
1662327600000|2022-09-04 21:40:00|735.08|725.98|733.27|724.17|735.2|726.1|733.24|724.14|191
1662327900000|2022-09-04 21:45:00|733.25|724.15|732.28|723.18|733.27|724.17|732.23|723.13|264
1662328200000|2022-09-04 21:50:00|732.2|723.1|732.46|723.36|732.46|723.36|729.95|720.85|316
1662328500000|2022-09-04 21:55:00|732.57|723.47|732.2|723.1|732.99|723.89|731.98|722.88|260
1662328800000|2022-09-04 22:00:00|732.23|723.13|738.66|729.56|745.8|736.7|732.23|723.13|652
1662329100000|2022-09-04 22:05:00|738.61|729.51|737.49|728.39|738.63|729.53|736.49|727.39|353
1662329400000|2022-09-04 22:10:00|737.47|728.37|737.03|727.93|737.47|728.37|735.27|726.17|231
1662329700000|2022-09-04 22:15:00|737.07|727.97|735.95|726.85|737.14|728.04|735.31|726.21|297
1662330000000|2022-09-04 22:20:00|735.93|726.83|735.07|725.97|736.42|727.32|734.88|725.78|425
1662330300000|2022-09-04 22:25:00|735.05|725.95|735.35|726.25|735.42|726.32|734.35|725.25|360
1662330600000|2022-09-04 22:30:00|735.37|726.27|736.23|727.13|736.6|727.5|735.06|725.96|423
1662330900000|2022-09-04 22:35:00|736.21|727.11|736.93|727.83|737.3|728.2|736.11|727.01|432
1662331200000|2022-09-04 22:40:00|736.95|727.85|736.47|727.37|737.13|728.03|736.2|727.1|399
1662331500000|2022-09-04 22:45:00|736.45|727.35|735.15|726.05|736.49|727.39|734.95|725.85|442
1662331800000|2022-09-04 22:50:00|735.1|726|735.49|726.39|736.15|727.05|734.89|725.79|382
1662332100000|2022-09-04 22:55:00|735.46|726.36|735.05|725.95|735.5|726.4|734.76|725.66|360
1662332400000|2022-09-04 23:00:00|734.98|725.88|735.43|726.33|735.58|726.48|734.44|725.34|393
1662332700000|2022-09-04 23:05:00|735.44|726.34|736.23|727.13|737.21|728.11|735.4|726.3|318
1662333000000|2022-09-04 23:10:00|736.22|727.12|736.23|727.13|737.04|727.94|736|726.9|362
1662333300000|2022-09-04 23:15:00|736.25|727.15|734.91|725.81|736.3|727.2|734.36|725.26|437
1662333600000|2022-09-04 23:20:00|734.93|725.83|736.23|727.13|736.23|727.13|734.84|725.74|354
1662333900000|2022-09-04 23:25:00|736.24|727.14|738.9|729.8|740.2|731.1|736.19|727.09|518
1662334200000|2022-09-04 23:30:00|738.88|729.78|742.19|733.09|742.2|733.1|738.4|729.3|579
1662334500000|2022-09-04 23:35:00|742.2|733.1|742.57|733.47|742.85|733.75|741.3|732.2|513
1662334800000|2022-09-04 23:40:00|742.62|733.52|742.01|732.91|743.3|734.2|741.46|732.36|479
1662335100000|2022-09-04 23:45:00|741.99|732.89|741.43|732.33|743.09|733.99|741.03|731.93|451
1662335400000|2022-09-04 23:50:00|741.44|732.34|741.5|732.4|742.27|733.17|740.56|731.46|506
1662335700000|2022-09-04 23:55:00|741.53|732.43|742.14|733.04|742.27|733.17|741.08|731.98|502
1662336000000|2022-09-05 00:00:00|742.12|733.02|747.2|738.1|749.61|740.51|742.12|733.02|635
1662336300000|2022-09-05 00:05:00|747.26|738.16|745.3|736.2|747.45|738.35|743.35|734.25|611
1662336600000|2022-09-05 00:10:00|745.32|736.22|747.05|737.95|747.3|738.2|745.3|736.2|550
1662336900000|2022-09-05 00:15:00|747.06|737.96|745.32|736.22|747.06|737.96|745.22|736.12|530
1662337200000|2022-09-05 00:20:00|745.3|736.2|744.68|735.58|746.51|737.41|744.49|735.39|348
1662337500000|2022-09-05 00:25:00|744.73|735.63|746.71|737.61|746.84|737.74|744.45|735.35|319
1662337800000|2022-09-05 00:30:00|746.72|737.62|746.06|736.96|746.83|737.73|745.9|736.8|421
1662338100000|2022-09-05 00:35:00|746.05|736.95|745.35|736.25|747.55|738.45|745.3|736.2|487
1662338400000|2022-09-05 00:40:00|745.37|736.27|744.55|735.45|745.65|736.55|744.15|735.05|488
1662338700000|2022-09-05 00:45:00|744.52|735.42|745.14|736.04|745.51|736.41|744.46|735.36|471
1662339000000|2022-09-05 00:50:00|745.16|736.06|751.3|742.2|751.3|742.2|745.15|736.05|562
1662339300000|2022-09-05 00:55:00|751.31|742.21|751.04|741.94|752.6|743.5|749.65|740.55|478
1662339600000|2022-09-05 01:00:00|750.95|741.85|754.26|745.16|754.3|745.2|750.95|741.85|527
1662339900000|2022-09-05 01:05:00|754.25|745.15|754.62|745.52|754.81|745.71|753.95|744.85|425
1662340200000|2022-09-05 01:10:00|754.6|745.5|758.47|749.37|758.7|749.6|754.33|745.23|494
1662340500000|2022-09-05 01:15:00|758.46|749.36|756.51|747.41|762.16|753.06|756.07|746.97|600
1662340800000|2022-09-05 01:20:00|756.55|747.45|758.5|749.4|760.84|751.74|755.88|746.78|543
1662341100000|2022-09-05 01:25:00|758.23|749.13|760.3|751.2|760.94|751.84|757.8|748.7|518
1662341400000|2022-09-05 01:30:00|760.32|751.22|760.55|751.45|763.39|754.29|759.85|750.75|611
1662341700000|2022-09-05 01:35:00|760.58|751.48|758.97|749.87|761.26|752.16|758.85|749.75|473
1662342000000|2022-09-05 01:40:00|759.02|749.92|758.41|749.31|761.39|752.29|758.36|749.26|550
1662342300000|2022-09-05 01:45:00|758.42|749.32|755.8|746.7|760.55|751.45|755.77|746.67|567
1662342600000|2022-09-05 01:50:00|755.79|746.69|757.02|747.92|759.27|750.17|755.79|746.69|550
1662342900000|2022-09-05 01:55:00|757.01|747.91|758.24|749.14|758.65|749.55|756.29|747.19|464
1662343200000|2022-09-05 02:00:00|758.25|749.15|757.5|748.4|760.3|751.2|757.25|748.15|502
1662343500000|2022-09-05 02:05:00|757.49|748.39|757.19|748.09|757.85|748.75|756.83|747.73|486
1662343800000|2022-09-05 02:10:00|757.25|748.15|759.19|750.09|759.35|750.25|757.11|748.01|413
1662344100000|2022-09-05 02:15:00|759.21|750.11|759.26|750.16|759.71|750.61|758.47|749.37|348
1662344400000|2022-09-05 02:20:00|759.28|750.18|757.35|748.25|759.7|750.6|757.18|748.08|415
1662344700000|2022-09-05 02:25:00|757.38|748.28|757.13|748.03|757.76|748.66|757|747.9|470
1662345000000|2022-09-05 02:30:00|757.16|748.06|757.44|748.34|757.75|748.65|757.05|747.95|449
1662345300000|2022-09-05 02:35:00|757.47|748.37|757.41|748.31|757.77|748.67|757.04|747.94|389
1662345600000|2022-09-05 02:40:00|757.4|748.3|759.21|750.11|759.26|750.16|757.4|748.3|428
1662345900000|2022-09-05 02:45:00|759.1|750|757.05|747.95|759.36|750.26|756.9|747.8|469
1662346200000|2022-09-05 02:50:00|757.01|747.91|757.74|748.64|758.4|749.3|756.99|747.89|420
1662346500000|2022-09-05 02:55:00|757.78|748.68|757.92|748.82|758.35|749.25|757.74|748.64|299
1662346800000|2022-09-05 03:00:00|757.87|748.77|757.15|748.05|758.1|749|756.75|747.65|316
1662347100000|2022-09-05 03:05:00|757.16|748.06|756.12|747.02|757.35|748.25|754.91|745.81|462
1662347400000|2022-09-05 03:10:00|756.17|747.07|755.93|746.83|756.65|747.55|755.4|746.3|431
1662347700000|2022-09-05 03:15:00|755.92|746.82|757.22|748.12|757.66|748.56|755.92|746.82|377
1662348000000|2022-09-05 03:20:00|757.27|748.17|758.23|749.13|759.04|749.94|757.18|748.08|476
1662348300000|2022-09-05 03:25:00|758.18|749.08|758.21|749.11|758.46|749.36|758.05|748.95|267
1662348600000|2022-09-05 03:30:00|758.2|749.1|759|749.9|759.21|750.11|758.12|749.02|461
1662348900000|2022-09-05 03:35:00|759.02|749.92|759.48|750.38|759.62|750.52|758.95|749.85|354
1662349200000|2022-09-05 03:40:00|759.45|750.35|759.45|750.35|759.57|750.47|758.97|749.87|452
1662349500000|2022-09-05 03:45:00|759.47|750.37|760.25|751.15|760.41|751.31|759.45|750.35|421
1662349800000|2022-09-05 03:50:00|760.28|751.18|761.17|752.07|762.29|753.19|760.22|751.12|406
1662350100000|2022-09-05 03:55:00|761.18|752.08|763.22|754.12|763.27|754.17|760.85|751.75|450
1662350400000|2022-09-05 04:00:00|763.25|754.15|765.99|756.89|768.15|759.05|762.77|753.67|597
1662350700000|2022-09-05 04:05:00|765.97|756.87|764.3|755.2|766|756.9|763.3|754.2|460
1662351000000|2022-09-05 04:10:00|764.26|755.16|763|753.9|764.95|755.85|762.87|753.77|439
1662351300000|2022-09-05 04:15:00|763.05|753.95|762.45|753.35|763.52|754.42|761.42|752.32|370
1662351600000|2022-09-05 04:20:00|762.4|753.3|763.3|754.2|763.5|754.4|761.9|752.8|506
1662351900000|2022-09-05 04:25:00|763.27|754.17|763.19|754.09|763.62|754.52|762.63|753.53|519
1662352200000|2022-09-05 04:30:00|763.29|754.19|762.26|753.16|763.29|754.19|761.88|752.78|486
1662352500000|2022-09-05 04:35:00|762.25|753.15|761.35|752.25|762.39|753.29|760.95|751.85|467
1662352800000|2022-09-05 04:40:00|761.31|752.21|762.08|752.98|762.67|753.57|761.31|752.21|535
1662353100000|2022-09-05 04:45:00|761.93|752.83|762.13|753.03|762.45|753.35|761.85|752.75|416
1662353400000|2022-09-05 04:50:00|762.1|753|762|752.9|762.58|753.48|761.97|752.87|444
1662353700000|2022-09-05 04:55:00|762.04|752.94|762.38|753.28|763.29|754.19|762|752.9|471
1662354000000|2022-09-05 05:00:00|762.3|753.2|761.9|752.8|762.61|753.51|761.35|752.25|352
1662354300000|2022-09-05 05:05:00|761.88|752.78|758.43|749.33|761.91|752.81|757.51|748.41|428
1662354600000|2022-09-05 05:10:00|758.4|749.3|759.9|750.8|760.7|751.6|757.99|748.89|527
1662354900000|2022-09-05 05:15:00|760.15|751.05|759.25|750.15|760.2|751.1|758.25|749.15|558
1662355200000|2022-09-05 05:20:00|759.12|750.02|757.24|748.14|760.48|751.38|755.2|746.1|651
1662355500000|2022-09-05 05:25:00|757.31|748.21|755.21|746.11|758.14|749.04|754.02|744.92|601
1662355800000|2022-09-05 05:30:00|755.2|746.1|753.64|744.54|755.35|746.25|752.04|742.94|590
1662356100000|2022-09-05 05:35:00|753.63|744.53|755.24|746.14|756.05|746.95|753.17|744.07|537
1662356400000|2022-09-05 05:40:00|755.2|746.1|757.4|748.3|757.73|748.63|755.04|745.94|544
1662356700000|2022-09-05 05:45:00|757.35|748.25|756.52|747.42|757.35|748.25|755.13|746.03|509
1662357000000|2022-09-05 05:50:00|756.54|747.44|757.21|748.11|757.37|748.27|755.64|746.54|544
1662357300000|2022-09-05 05:55:00|757.05|747.95|756.5|747.4|757.25|748.15|756.1|747|391
1662357600000|2022-09-05 06:00:00|756.45|747.35|757.11|748.01|757.29|748.19|755.05|745.95|526
1662357900000|2022-09-05 06:05:00|757.15|748.05|758.07|748.97|758.32|749.22|756.65|747.55|511
1662358200000|2022-09-05 06:10:00|758.05|748.95|758.25|749.15|758.6|749.5|757.4|748.3|400
1662358500000|2022-09-05 06:15:00|758.44|749.34|758.35|749.25|758.51|749.41|757.8|748.7|463
1662358800000|2022-09-05 06:20:00|758.37|749.27|758.46|749.36|759.02|749.92|757.95|748.85|415
1662359100000|2022-09-05 06:25:00|758.47|749.37|757.35|748.25|758.47|749.37|756.83|747.73|442
1662359400000|2022-09-05 06:30:00|757.27|748.17|756.22|747.12|757.42|748.32|755.75|746.65|453
1662359700000|2022-09-05 06:35:00|756.27|747.17|755.16|746.06|756.47|747.37|754.9|745.8|400
1662360000000|2022-09-05 06:40:00|755|745.9|755.1|746|755.45|746.35|754.83|745.73|469
1662360300000|2022-09-05 06:45:00|755.08|745.98|755.8|746.7|756.1|747|753.85|744.75|222
1662360600000|2022-09-05 06:50:00|755.85|746.75|757.16|748.06|757.94|748.84|755.8|746.7|355
1662360900000|2022-09-05 06:55:00|757.14|748.04|756.84|747.74|757.24|748.14|756.35|747.25|383
1662361200000|2022-09-05 07:00:00|756.88|747.78|757.07|747.97|757.55|748.45|756.43|747.33|444
1662361500000|2022-09-05 07:05:00|757.02|747.92|756.3|747.2|757.02|747.92|755.85|746.75|455
1662361800000|2022-09-05 07:10:00|756.31|747.21|755.47|746.37|756.43|747.33|755.4|746.3|439
1662362100000|2022-09-05 07:15:00|755.42|746.32|755.15|746.05|756.26|747.16|754.47|745.37|495
1662362400000|2022-09-05 07:20:00|755.1|746|753.35|744.25|755.2|746.1|753.25|744.15|453
1662362700000|2022-09-05 07:25:00|753.4|744.3|752|742.9|753.56|744.46|749.14|740.04|502
1662363000000|2022-09-05 07:30:00|752.03|742.93|752.14|743.04|752.35|743.25|750.83|741.73|514
1662363300000|2022-09-05 07:35:00|752.09|742.99|750.55|741.45|752.34|743.24|750.13|741.03|480
1662363600000|2022-09-05 07:40:00|750.5|741.4|751.09|741.99|752.09|742.99|750.05|740.95|463
1662363900000|2022-09-05 07:45:00|751.01|741.91|751.4|742.3|752.06|742.96|750.97|741.87|432
1662364200000|2022-09-05 07:50:00|751.45|742.35|751.26|742.16|751.67|742.57|750.45|741.35|342
1662364500000|2022-09-05 07:55:00|751.25|742.15|751.52|742.42|752.42|743.32|751.15|742.05|429
1662364800000|2022-09-05 08:00:00|751.47|742.37|751.25|742.15|752.55|743.45|750.35|741.25|494
1662365100000|2022-09-05 08:05:00|751.27|742.17|749.88|740.78|751.6|742.5|748.86|739.76|479
1662365400000|2022-09-05 08:10:00|749.89|740.79|750.2|741.1|750.95|741.85|749.8|740.7|451
1662365700000|2022-09-05 08:15:00|750.14|741.04|750.1|741|751.27|742.17|749.95|740.85|474
1662366000000|2022-09-05 08:20:00|750.11|741.01|752.13|743.03|752.3|743.2|749.86|740.76|473
1662366300000|2022-09-05 08:25:00|752.12|743.02|753.3|744.2|753.42|744.32|752.05|742.95|505
1662366600000|2022-09-05 08:30:00|753.31|744.21|752.96|743.86|753.87|744.77|752.41|743.31|304
1662366900000|2022-09-05 08:35:00|753.02|743.92|753.98|744.88|754.15|745.05|752.9|743.8|349
1662367200000|2022-09-05 08:40:00|753.96|744.86|754.25|745.15|754.88|745.78|753.8|744.7|325
1662367500000|2022-09-05 08:45:00|754.27|745.17|754.22|745.12|754.41|745.31|753.85|744.75|329
1662367800000|2022-09-05 08:50:00|754.2|745.1|753.94|744.84|755|745.9|753.35|744.25|353
1662368100000|2022-09-05 08:55:00|753.92|744.82|754.01|744.91|754.4|745.3|753.4|744.3|377
1662368400000|2022-09-05 09:00:00|753.98|744.88|753.89|744.79|755.07|745.97|753.06|743.96|489
1662368700000|2022-09-05 09:05:00|753.7|744.6|752.92|743.82|754|744.9|752.8|743.7|443
1662369000000|2022-09-05 09:10:00|752.88|743.78|751.4|742.3|752.89|743.79|751.3|742.2|392
1662369300000|2022-09-05 09:15:00|751.42|742.32|752.45|743.35|752.67|743.57|751.27|742.17|393
1662369600000|2022-09-05 09:20:00|752.4|743.3|750.83|741.73|752.46|743.36|749.83|740.73|467
1662369900000|2022-09-05 09:25:00|750.82|741.72|751.02|741.92|751.6|742.5|750.1|741|451
1662370200000|2022-09-05 09:30:00|751.03|741.93|752.15|743.05|752.19|743.09|750.14|741.04|379
1662370500000|2022-09-05 09:35:00|752.16|743.06|754.05|744.95|754.5|745.4|752.15|743.05|414
1662370800000|2022-09-05 09:40:00|754.07|744.97|754.57|745.47|755.4|746.3|754.05|744.95|137
1662371100000|2022-09-05 09:45:00|754.62|745.52|756.1|747|756.15|747.05|754.4|745.3|89
1662371400000|2022-09-05 09:50:00|756.13|747.03|757.07|747.97|757.45|748.35|756.11|747.01|153
1662371700000|2022-09-05 09:55:00|757.17|748.07|757.37|748.27|757.89|748.79|756.15|747.05|152
1662372000000|2022-09-05 10:00:00|757.45|748.35|757.76|748.66|759.35|750.25|757.15|748.05|174
1662372300000|2022-09-05 10:05:00|757.77|748.67|755.4|746.3|757.77|748.67|755.4|746.3|183
1662372600000|2022-09-05 10:10:00|755.3|746.2|756.68|747.58|757.75|748.65|755.11|746.01|246
1662372900000|2022-09-05 10:15:00|756.64|747.54|756.02|746.92|757.12|748.02|756.02|746.92|128
1662373200000|2022-09-05 10:20:00|756.03|746.93|756.98|747.88|757.85|748.75|755.95|746.85|158
1662373500000|2022-09-05 10:25:00|756.93|747.83|756.45|747.35|757.45|748.35|756.21|747.11|158
1662373800000|2022-09-05 10:30:00|756.46|747.36|756.38|747.28|756.5|747.4|756.12|747.02|78
1662374100000|2022-09-05 10:35:00|756.33|747.23|754.06|744.96|756.98|747.88|753.4|744.3|122
1662374400000|2022-09-05 10:40:00|754.11|745.01|751.26|742.16|754.74|745.64|750.43|741.33|360
1662374700000|2022-09-05 10:45:00|751.16|742.06|752.47|743.37|753.06|743.96|748.64|739.54|325
1662375000000|2022-09-05 10:50:00|752.58|743.48|751.03|741.93|752.93|743.83|750.36|741.26|328
1662375300000|2022-09-05 10:55:00|751.01|741.91|750.43|741.33|751.13|742.03|749.27|740.17|341
1662375600000|2022-09-05 11:00:00|750.28|741.18|752.38|743.28|752.4|743.3|750.25|741.15|344
1662375900000|2022-09-05 11:05:00|752.35|743.25|753.01|743.91|754.22|745.12|752.13|743.03|216
1662376200000|2022-09-05 11:10:00|752.95|743.85|752.97|743.87|753.32|744.22|751.79|742.69|114
1662376500000|2022-09-05 11:15:00|752.91|743.81|753.11|744.01|753.44|744.34|751.31|742.21|278
1662376800000|2022-09-05 11:20:00|753.12|744.02|752.21|743.11|753.95|744.85|752.16|743.06|197
1662377100000|2022-09-05 11:25:00|752.22|743.12|752.12|743.02|752.23|743.13|751.31|742.21|176
1662377400000|2022-09-05 11:30:00|752.14|743.04|752.84|743.74|752.89|743.79|750.87|741.77|227
1662377700000|2022-09-05 11:35:00|752.85|743.75|753.03|743.93|753.41|744.31|752.17|743.07|218
1662378000000|2022-09-05 11:40:00|753.04|743.94|752.9|743.8|753.12|744.02|752.29|743.19|183
1662378300000|2022-09-05 11:45:00|752.91|743.81|753.5|744.4|753.52|744.42|752.91|743.81|125
1662378600000|2022-09-05 11:50:00|753.49|744.39|752.04|742.94|753.98|744.88|752.04|742.94|110
1662378900000|2022-09-05 11:55:00|752.05|742.95|753.34|744.24|753.36|744.26|751.36|742.26|198
1662379200000|2022-09-05 12:00:00|753.36|744.26|752.98|743.88|753.42|744.32|752.4|743.3|152
1662379500000|2022-09-05 12:05:00|752.99|743.89|751.43|742.33|753.01|743.91|751.37|742.27|131
1662379800000|2022-09-05 12:10:00|751.44|742.34|751.97|742.87|753.15|744.05|751.31|742.21|251
1662380100000|2022-09-05 12:15:00|751.98|742.88|753.87|744.77|753.88|744.78|751.98|742.88|159
1662380400000|2022-09-05 12:20:00|753.84|744.74|754.87|745.77|755.41|746.31|753.72|744.62|191
1662380700000|2022-09-05 12:25:00|754.89|745.79|757.37|748.27|758.33|749.23|754.89|745.79|248
1662381000000|2022-09-05 12:30:00|757.33|748.23|755.84|746.74|758.18|749.08|755.39|746.29|231
1662381300000|2022-09-05 12:35:00|755.83|746.73|755.84|746.74|756.21|747.11|755.17|746.07|142
1662381600000|2022-09-05 12:40:00|755.78|746.68|755.5|746.4|755.92|746.82|755.31|746.21|98
1662381900000|2022-09-05 12:45:00|755.62|746.52|755.95|746.85|756.02|746.92|755.4|746.3|188
1662382200000|2022-09-05 12:50:00|755.92|746.82|756.31|747.21|756.51|747.41|755.91|746.81|119
1662382500000|2022-09-05 12:55:00|756.3|747.2|756.01|746.91|756.31|747.21|755.9|746.8|72
1662382800000|2022-09-05 13:00:00|755.94|746.84|755.42|746.32|756.23|747.13|755.02|745.92|96
1662383100000|2022-09-05 13:05:00|755.44|746.34|757.4|748.3|758.36|749.26|755.41|746.31|165
1662383400000|2022-09-05 13:10:00|757.53|748.43|759.45|750.35|760.96|751.86|757.15|748.05|233
1662383700000|2022-09-05 13:15:00|759.5|750.4|760.28|751.18|761.86|752.76|759.45|750.35|255
1662384000000|2022-09-05 13:20:00|760.22|751.12|759.51|750.41|762.3|753.2|759.32|750.22|282
1662384300000|2022-09-05 13:25:00|759.5|750.4|756.39|747.29|760.1|751|756.24|747.14|287
1662384600000|2022-09-05 13:30:00|756.29|747.19|757.42|748.32|757.92|748.82|755.38|746.28|237
1662384900000|2022-09-05 13:35:00|757.39|748.29|756.87|747.77|757.42|748.32|755.35|746.25|319
1662385200000|2022-09-05 13:40:00|756.88|747.78|755.98|746.88|756.99|747.89|755.89|746.79|140
1662385500000|2022-09-05 13:45:00|756.02|746.92|754.7|745.6|756.67|747.57|754.32|745.22|191
1662385800000|2022-09-05 13:50:00|754.49|745.39|754.85|745.75|754.88|745.78|753.84|744.74|154
1662386100000|2022-09-05 13:55:00|754.8|745.7|754.09|744.99|755.11|746.01|754.09|744.99|115
1662386400000|2022-09-05 14:00:00|754.23|745.13|753.33|744.23|754.23|745.13|753|743.9|120
1662386700000|2022-09-05 14:05:00|753.36|744.26|754.94|745.84|755.18|746.08|753.36|744.26|107
1662387000000|2022-09-05 14:10:00|754.95|745.85|756.18|747.08|756.28|747.18|754.93|745.83|169
1662387300000|2022-09-05 14:15:00|756.17|747.07|756.45|747.35|757.23|748.13|756.03|746.93|157
1662387600000|2022-09-05 14:20:00|756.47|747.37|755.96|746.86|757.13|748.03|755.85|746.75|124
1662387900000|2022-09-05 14:25:00|755.97|746.87|756.96|747.86|757.28|748.18|755.87|746.77|136
1662388200000|2022-09-05 14:30:00|756.89|747.79|756.36|747.26|757.28|748.18|756.35|747.25|164
1662388500000|2022-09-05 14:35:00|756.35|747.25|756.25|747.15|757.04|747.94|756.24|747.14|99
1662388800000|2022-09-05 14:40:00|756.26|747.16|756.6|747.5|757.05|747.95|756.22|747.12|87
1662389100000|2022-09-05 14:45:00|756.64|747.54|756.49|747.39|757.11|748.01|756.28|747.18|128
1662389400000|2022-09-05 14:50:00|756.36|747.26|757.03|747.93|757.07|747.97|756.25|747.15|73
1662389700000|2022-09-05 14:55:00|756.99|747.89|759.48|750.38|760.21|751.11|756.51|747.41|222
1662390000000|2022-09-05 15:00:00|759.52|750.42|760.25|751.15|762.32|753.22|759.27|750.17|269
1662390300000|2022-09-05 15:05:00|760.26|751.16|759.21|750.11|761.13|752.03|759.19|750.09|243
1662390600000|2022-09-05 15:10:00|759.14|750.04|759.98|750.88|760.57|751.47|759.14|750.04|214
1662390900000|2022-09-05 15:15:00|759.99|750.89|760.41|751.31|761.47|752.37|759.43|750.33|162
1662391200000|2022-09-05 15:20:00|760.49|751.39|757.26|748.16|761.32|752.22|757.26|748.16|158
1662391500000|2022-09-05 15:25:00|757.33|748.23|756.41|747.31|757.33|748.23|756.16|747.06|139
1662391800000|2022-09-05 15:30:00|756.6|747.5|756.9|747.8|757.49|748.39|756.1|747|141
1662392100000|2022-09-05 15:35:00|756.91|747.81|757.08|747.98|757.32|748.22|756.5|747.4|90
1662392400000|2022-09-05 15:40:00|757.09|747.99|757.37|748.27|758.05|748.95|757.06|747.96|224
1662392700000|2022-09-05 15:45:00|757.38|748.28|757.4|748.3|759.37|750.27|757.36|748.26|281
1662393000000|2022-09-05 15:50:00|757.35|748.25|756.36|747.26|757.36|748.26|756.24|747.14|82
1662393300000|2022-09-05 15:55:00|756.32|747.22|756.5|747.4|757.2|748.1|756.1|747|92
1662393600000|2022-09-05 16:00:00|756.46|747.36|758.62|749.52|758.66|749.56|756.46|747.36|99
1662393900000|2022-09-05 16:05:00|758.72|749.62|759.45|750.35|759.6|750.5|758.48|749.38|131
1662394200000|2022-09-05 16:10:00|759.42|750.32|759.45|750.35|760.18|751.08|759.29|750.19|138
1662394500000|2022-09-05 16:15:00|759.41|750.31|755.34|746.24|759.52|750.42|755.26|746.16|174
1662394800000|2022-09-05 16:20:00|755.41|746.31|757.25|748.15|757.73|748.63|753.12|744.02|165
1662395100000|2022-09-05 16:25:00|757.2|748.1|755.29|746.19|757.23|748.13|755.29|746.19|119
1662395400000|2022-09-05 16:30:00|755.31|746.21|754.28|745.18|756.3|747.2|754.28|745.18|160
1662395700000|2022-09-05 16:35:00|754.24|745.14|753.53|744.43|755.23|746.13|753.41|744.31|107
1662396000000|2022-09-05 16:40:00|753.61|744.51|753.42|744.32|753.83|744.73|753.28|744.18|113
1662396300000|2022-09-05 16:45:00|753.41|744.31|752.81|743.71|754.12|745.02|752.55|743.45|123
1662396600000|2022-09-05 16:50:00|753.07|743.97|752.77|743.67|753.25|744.15|752.24|743.14|87
1662396900000|2022-09-05 16:55:00|752.7|743.6|752.57|743.47|752.75|743.65|752.23|743.13|54
1662397200000|2022-09-05 17:00:00|752.53|743.43|751.19|742.09|753.3|744.2|751.18|742.08|87
1662397500000|2022-09-05 17:05:00|751.21|742.11|751.22|742.12|752.31|743.21|750.72|741.62|107
1662397800000|2022-09-05 17:10:00|751.28|742.18|750.42|741.32|751.55|742.45|750.31|741.21|66
1662398100000|2022-09-05 17:15:00|750.34|741.24|748.34|739.24|750.58|741.48|748.26|739.16|139
1662398400000|2022-09-05 17:20:00|748.31|739.21|748.01|738.91|748.76|739.66|747.03|737.93|175
1662398700000|2022-09-05 17:25:00|748.05|738.95|748.33|739.23|748.59|739.49|748.05|738.95|105
1662399000000|2022-09-05 17:30:00|748.29|739.19|747.44|738.34|748.37|739.27|747.19|738.09|99
1662399300000|2022-09-05 17:35:00|747.47|738.37|748.05|738.95|748.25|739.15|747.45|738.35|55
1662399600000|2022-09-05 17:40:00|748.14|739.04|748.09|738.99|748.18|739.08|747.15|738.05|82
1662399900000|2022-09-05 17:45:00|748.01|738.91|746.99|737.89|748.01|738.91|746.37|737.27|51
1662400200000|2022-09-05 17:50:00|746.95|737.85|747.08|737.98|747.08|737.98|746.32|737.22|59
1662400500000|2022-09-05 17:55:00|746.98|737.88|746.65|737.55|747.2|738.1|746.02|736.92|87
1662400800000|2022-09-05 18:00:00|746.7|737.6|745.49|736.39|746.7|737.6|740.35|731.25|241
1662401100000|2022-09-05 18:05:00|745.5|736.4|742.27|733.17|745.9|736.8|741.55|732.45|140
1662401400000|2022-09-05 18:10:00|742.28|733.18|740.31|731.21|742.75|733.65|739.77|730.67|215
1662401700000|2022-09-05 18:15:00|740.26|731.16|738.86|729.76|741.24|732.14|738.75|729.65|181
1662402000000|2022-09-05 18:20:00|738.83|729.73|739.35|730.25|739.87|730.77|738.21|729.11|116
1662402300000|2022-09-05 18:25:00|739.42|730.32|738.09|728.99|739.5|730.4|737.87|728.77|98
1662402600000|2022-09-05 18:30:00|737.99|728.89|736.85|727.75|738.27|729.17|734.18|725.08|209
1662402900000|2022-09-05 18:35:00|736.77|727.67|735.37|726.27|738.11|729.01|735.37|726.27|205
1662403200000|2022-09-05 18:40:00|735.42|726.32|735.07|725.97|735.45|726.35|734.1|725|190
1662403500000|2022-09-05 18:45:00|735.02|725.92|736.01|726.91|736.48|727.38|735.02|725.92|177
1662403800000|2022-09-05 18:50:00|735.98|726.88|734.5|725.4|735.98|726.88|734.12|725.02|81
1662404100000|2022-09-05 18:55:00|734.52|725.42|736.26|727.16|737.05|727.95|734.44|725.34|145
1662404400000|2022-09-05 19:00:00|736.16|727.06|734.2|725.1|736.16|727.06|733.35|724.25|158
1662404700000|2022-09-05 19:05:00|734.22|725.12|734.08|724.98|734.92|725.82|733.76|724.66|71
1662405000000|2022-09-05 19:10:00|734.26|725.16|733.88|724.78|734.97|725.87|733.88|724.78|26
1662405300000|2022-09-05 19:15:00|733.89|724.79|734.05|724.95|734.06|724.96|733.03|723.93|197
1662405600000|2022-09-05 19:20:00|734.01|724.91|734.31|725.21|734.82|725.72|733.51|724.41|120
1662405900000|2022-09-05 19:25:00|734.3|725.2|734.02|724.92|734.87|725.77|733.83|724.73|57
1662406200000|2022-09-05 19:30:00|734.1|725|733.22|724.12|734.13|725.03|733.22|724.12|34
1662406500000|2022-09-05 19:35:00|733.26|724.16|733.03|723.93|733.26|724.16|732.95|723.85|56
1662406800000|2022-09-05 19:40:00|732.99|723.89|733|723.9|733.2|724.1|732.78|723.68|138
1662407100000|2022-09-05 19:45:00|732.99|723.89|733.76|724.66|734.16|725.06|732.45|723.35|108
1662407400000|2022-09-05 19:50:00|733.7|724.6|732.68|723.58|733.7|724.6|731.34|722.24|83
1662407700000|2022-09-05 19:55:00|732.75|723.65|732.03|722.93|732.89|723.79|731.72|722.62|78
1662408000000|2022-09-05 20:00:00|732|722.9|734.05|724.95|734.05|724.95|731.85|722.75|108
1662408300000|2022-09-05 20:05:00|734.01|724.91|735.08|725.98|736.87|727.77|733.81|724.71|180
1662408600000|2022-09-05 20:10:00|735.09|725.99|734.01|724.91|735.25|726.15|733.04|723.94|186
1662408900000|2022-09-05 20:15:00|734.03|724.93|735.81|726.71|735.81|726.71|734.03|724.93|119
1662409200000|2022-09-05 20:20:00|735.8|726.7|734.65|725.55|735.8|726.7|734.11|725.01|67
1662409500000|2022-09-05 20:25:00|734.98|725.88|735.3|726.2|736.02|726.92|734.8|725.7|108
1662409800000|2022-09-05 20:30:00|735.26|726.16|735.54|726.44|735.9|726.8|735.18|726.08|47
1662410100000|2022-09-05 20:35:00|735.56|726.46|735.69|726.59|735.79|726.69|735.06|725.96|44
1662410400000|2022-09-05 20:40:00|735.74|726.64|736.36|727.26|736.38|727.28|735.69|726.59|75
1662410700000|2022-09-05 20:45:00|736.26|727.16|735.26|726.16|736.31|727.21|735.03|725.93|59
1662411000000|2022-09-05 20:50:00|735.21|726.11|735.75|726.65|736.03|726.93|735.21|726.11|30
1662411300000|2022-09-05 20:55:00|735.8|726.7|735.01|725.91|735.82|726.72|735.01|725.91|74
1662411600000|2022-09-05 21:00:00|735|725.9|734.27|725.17|735.01|725.91|730.84|721.74|259
1662411900000|2022-09-05 21:05:00|734.26|725.16|734.86|725.76|734.86|725.76|734|724.9|85
1662412200000|2022-09-05 21:10:00|734.85|725.75|735.23|726.13|735.99|726.89|734.79|725.69|62
1662412500000|2022-09-05 21:15:00|735.2|726.1|733.65|724.55|735.28|726.18|733.14|724.04|57
1662412800000|2022-09-05 21:20:00|733.75|724.65|733.81|724.71|733.81|724.71|732.75|723.65|45
1662413100000|2022-09-05 21:25:00|733.77|724.67|733.77|724.67|733.77|724.67|733.02|723.92|34
1662413400000|2022-09-05 21:30:00|733.82|724.72|732.82|723.72|733.82|724.72|732.7|723.6|40
1662413700000|2022-09-05 21:35:00|732.97|723.87|734.54|725.44|734.54|725.44|732.97|723.87|52
1662414000000|2022-09-05 21:40:00|734.69|725.59|735.55|726.45|735.89|726.79|734.59|725.49|51
1662414300000|2022-09-05 21:45:00|735.6|726.5|735.04|725.94|736.2|727.1|735.04|725.94|60
1662414600000|2022-09-05 21:50:00|735.05|725.95|736.25|727.15|736.31|727.21|735|725.9|67
1662414900000|2022-09-05 21:55:00|736.26|727.16|736.8|727.7|737.15|728.05|736.26|727.16|29
1662415200000|2022-09-05 22:00:00|736.52|727.42|734.91|725.81|736.52|727.42|733.93|724.83|93
1662415500000|2022-09-05 22:05:00|734.87|725.77|734.9|725.8|735.21|726.11|734.7|725.6|51
1662415800000|2022-09-05 22:10:00|734.85|725.75|734.7|725.6|734.94|725.84|733.8|724.7|68
1662416100000|2022-09-05 22:15:00|734.75|725.65|735.7|726.6|735.86|726.76|734.7|725.6|81
1662416400000|2022-09-05 22:20:00|735.65|726.55|735.95|726.85|736.15|727.05|735.65|726.55|52
1662416700000|2022-09-05 22:25:00|735.99|726.89|735.98|726.88|736.85|727.75|735.7|726.6|54
1662417000000|2022-09-05 22:30:00|736.14|727.04|737.2|728.1|737.2|728.1|736.01|726.91|55
1662417300000|2022-09-05 22:35:00|737.18|728.08|737.69|728.59|737.74|728.64|737|727.9|39
1662417600000|2022-09-05 22:40:00|737.95|728.85|735.99|726.89|738.15|729.05|735.75|726.65|99
1662417900000|2022-09-05 22:45:00|736.09|726.99|736.8|727.7|737|727.9|735.8|726.7|68
1662418200000|2022-09-05 22:50:00|736.85|727.75|740.23|731.13|740.23|731.13|736.85|727.75|110
1662418500000|2022-09-05 22:55:00|740.24|731.14|739.15|730.05|741.05|731.95|737.95|728.85|173
1662418800000|2022-09-05 23:00:00|739.14|730.04|736.9|727.8|739.9|730.8|736.43|727.33|105
1662419100000|2022-09-05 23:05:00|736.8|727.7|736.26|727.16|737.2|728.1|735.94|726.84|57
1662419400000|2022-09-05 23:10:00|736.31|727.21|736.04|726.94|736.34|727.24|735.19|726.09|66
1662419700000|2022-09-05 23:15:00|736.03|726.93|737.33|728.23|737.38|728.28|735.92|726.82|49
1662420000000|2022-09-05 23:20:00|737.36|728.26|736.4|727.3|737.36|728.26|735.8|726.7|59
1662420300000|2022-09-05 23:25:00|736.34|727.24|735.96|726.86|736.34|727.24|735.25|726.15|72
1662420600000|2022-09-05 23:30:00|736.01|726.91|738.02|728.92|738.1|729|736.01|726.91|69
1662420900000|2022-09-05 23:35:00|738.12|729.02|740.9|731.8|741.7|732.6|738.12|729.02|95
1662421200000|2022-09-05 23:40:00|740.95|731.85|741.9|732.8|743.95|734.85|740.85|731.75|226
1662421500000|2022-09-05 23:45:00|742|732.9|743.09|733.99|743.75|734.65|741.2|732.1|141
1662421800000|2022-09-05 23:50:00|743.02|733.92|741.72|732.62|743.25|734.15|741.72|732.62|100
1662422100000|2022-09-05 23:55:00|741.52|732.42|741.28|732.18|741.8|732.7|740.1|731|107
1662422400000|2022-09-06 00:00:00|741.33|732.23|741.74|732.64|742.92|733.82|741.04|731.94|166
1662422700000|2022-09-06 00:05:00|741.85|732.75|746|736.9|746.2|737.1|741.85|732.75|112
1662423000000|2022-09-06 00:10:00|746.08|736.98|748.43|739.33|748.92|739.82|746.08|736.98|169
1662423300000|2022-09-06 00:15:00|748.48|739.38|750.34|741.24|750.49|741.39|748.15|739.05|248
1662423600000|2022-09-06 00:20:00|750.25|741.15|751.4|742.3|751.51|742.41|750.17|741.07|151
1662423900000|2022-09-06 00:25:00|751.46|742.36|751.85|742.75|753.52|744.42|751.3|742.2|127
1662424200000|2022-09-06 00:30:00|751.88|742.78|755.16|746.06|755.95|746.85|751.88|742.78|265
1662424500000|2022-09-06 00:35:00|754.95|745.85|754.37|745.27|755.29|746.19|754.14|745.04|183
1662424800000|2022-09-06 00:40:00|754.45|745.35|757.41|748.31|757.41|748.31|754.31|745.21|130
1662425100000|2022-09-06 00:45:00|757.37|748.27|758.08|748.98|761.48|752.38|757.37|748.27|206
1662425400000|2022-09-06 00:50:00|758.19|749.09|761.85|752.75|763.8|754.7|758.19|749.09|249
1662425700000|2022-09-06 00:55:00|761.84|752.74|758.7|749.6|762.28|753.18|757.75|748.65|271
1662426000000|2022-09-06 01:00:00|758.73|749.63|770.46|761.36|771.26|762.16|758.73|749.63|388
1662426300000|2022-09-06 01:05:00|770.41|761.31|769.78|760.68|771.15|762.05|769.23|760.13|237
1662426600000|2022-09-06 01:10:00|769.69|760.59|769.39|760.29|770.23|761.13|768.18|759.08|187
1662426900000|2022-09-06 01:15:00|769.38|760.28|769.54|760.44|770.36|761.26|768.44|759.34|158
1662427200000|2022-09-06 01:20:00|769.4|760.3|765.41|756.31|769.57|760.47|765.41|756.31|182
1662427500000|2022-09-06 01:25:00|765.32|756.22|765.17|756.07|768.34|759.24|765.17|756.07|251
1662427800000|2022-09-06 01:30:00|765.18|756.08|766.55|757.45|767.51|758.41|764.55|755.45|228
1662428100000|2022-09-06 01:35:00|766.57|757.47|765.37|756.27|768.45|759.35|765.09|755.99|215
1662428400000|2022-09-06 01:40:00|765.38|756.28|762.16|753.06|766.18|757.08|762.08|752.98|204
1662428700000|2022-09-06 01:45:00|762.15|753.05|765.36|756.26|765.44|756.34|761.4|752.3|212
1662429000000|2022-09-06 01:50:00|765.3|756.2|757.42|748.32|765.3|756.2|757.41|748.31|236
1662429300000|2022-09-06 01:55:00|757.3|748.2|756.16|747.06|758.2|749.1|755.99|746.89|289
1662429600000|2022-09-06 02:00:00|756.17|747.07|754.24|745.14|762.21|753.11|754.17|745.07|326
1662429900000|2022-09-06 02:05:00|754.15|745.05|749.04|739.94|754.45|745.35|749.02|739.92|343
1662430200000|2022-09-06 02:10:00|749.3|740.2|751.93|742.83|752.17|743.07|748.91|739.81|196
1662430500000|2022-09-06 02:15:00|752.01|742.91|754.88|745.78|755.12|746.02|751.92|742.82|187
1662430800000|2022-09-06 02:20:00|754.93|745.83|752.08|742.98|755.11|746.01|752.02|742.92|156
1662431100000|2022-09-06 02:25:00|752.04|742.94|752.1|743|753.01|743.91|750.83|741.73|163
1662431400000|2022-09-06 02:30:00|752.01|742.91|753.13|744.03|753.13|744.03|750.9|741.8|161
1662431700000|2022-09-06 02:35:00|753.12|744.02|754.98|745.88|754.98|745.88|751.96|742.86|168
1662432000000|2022-09-06 02:40:00|755.11|746.01|758.01|748.91|758.01|748.91|754.87|745.77|155
1662432300000|2022-09-06 02:45:00|757.98|748.88|759.44|750.34|759.54|750.44|757.02|747.92|109
1662432600000|2022-09-06 02:50:00|759.38|750.28|761.16|752.06|761.17|752.07|758.93|749.83|103
1662432900000|2022-09-06 02:55:00|761.12|752.02|763.82|754.72|763.85|754.75|760.78|751.68|89
1662433200000|2022-09-06 03:00:00|764.01|754.91|759.8|750.7|764.71|755.61|759.76|750.66|136
1662433500000|2022-09-06 03:05:00|759.81|750.71|757.25|748.15|760.12|751.02|757.1|748|92
1662433800000|2022-09-06 03:10:00|757.34|748.24|756.19|747.09|758.3|749.2|756.13|747.03|112
1662434100000|2022-09-06 03:15:00|756.2|747.1|756.56|747.46|757.1|748|754.24|745.14|169
1662434400000|2022-09-06 03:20:00|756.54|747.44|757.03|747.93|757.46|748.36|756.12|747.02|109
1662434700000|2022-09-06 03:25:00|757.04|747.94|757.78|748.68|757.9|748.8|757.03|747.93|56
1662435000000|2022-09-06 03:30:00|757.73|748.63|757.96|748.86|758.42|749.32|757.24|748.14|214
1662435300000|2022-09-06 03:35:00|757.95|748.85|756.8|747.7|758.35|749.25|756.69|747.59|495
1662435600000|2022-09-06 03:40:00|756.7|747.6|757.92|748.82|757.92|748.82|756.2|747.1|430
1662435900000|2022-09-06 03:45:00|757.8|748.7|756.93|747.83|758.45|749.35|756.75|747.65|471
1662436200000|2022-09-06 03:50:00|756.85|747.75|756.26|747.16|757.33|748.23|755.95|746.85|389
1662436500000|2022-09-06 03:55:00|756.28|747.18|757.28|748.18|757.4|748.3|755.95|746.85|409
1662436800000|2022-09-06 04:00:00|757.26|748.16|758.76|749.66|759|749.9|757.26|748.16|556
1662437100000|2022-09-06 04:05:00|758.8|749.7|758.9|749.8|759.65|750.55|758.28|749.18|560
1662437400000|2022-09-06 04:10:00|758.89|749.79|759.03|749.93|759.25|750.15|758.4|749.3|519
1662437700000|2022-09-06 04:15:00|759.04|749.94|759.36|750.26|759.53|750.43|758.29|749.19|464
1662438000000|2022-09-06 04:20:00|759.37|750.27|761.88|752.78|761.93|752.83|759.2|750.1|533
1662438300000|2022-09-06 04:25:00|761.87|752.77|760.25|751.15|761.88|752.78|759.7|750.6|373
1662438600000|2022-09-06 04:30:00|760.21|751.11|760|750.9|761.81|752.71|759.77|750.67|336
1662438900000|2022-09-06 04:35:00|760.01|750.91|757.99|748.89|760.16|751.06|757.99|748.89|267
1662439200000|2022-09-06 04:40:00|758|748.9|757.99|748.89|758.75|749.65|757.7|748.6|444
1662439500000|2022-09-06 04:45:00|757.82|748.72|756.74|747.64|758.4|749.3|756.07|746.97|536
1662439800000|2022-09-06 04:50:00|756.77|747.67|757.29|748.19|757.98|748.88|755.75|746.65|429
1662440100000|2022-09-06 04:55:00|757.42|748.32|757|747.9|757.9|748.8|756.82|747.72|321
1662440400000|2022-09-06 05:00:00|757.03|747.93|756.3|747.2|757.27|748.17|756.1|747|391
1662440700000|2022-09-06 05:05:00|756.36|747.26|759.08|749.98|759.08|749.98|756.3|747.2|446
1662441000000|2022-09-06 05:10:00|759.14|750.04|758.75|749.65|759.25|750.15|758.11|749.01|409
1662441300000|2022-09-06 05:15:00|758.7|749.6|760.27|751.17|760.3|751.2|758.7|749.6|449
1662441600000|2022-09-06 05:20:00|760.28|751.18|759.7|750.6|761.05|751.95|759.31|750.21|428
1662441900000|2022-09-06 05:25:00|759.89|750.79|761.26|752.16|762.02|752.92|759.7|750.6|484
1662442200000|2022-09-06 05:30:00|761.18|752.08|762.94|753.84|763.32|754.22|761.13|752.03|405
1662442500000|2022-09-06 05:35:00|762.75|753.65|764.11|755.01|765.83|756.73|762.75|753.65|514
1662442800000|2022-09-06 05:40:00|764.08|754.98|764.68|755.58|765.05|755.95|763.6|754.5|432
1662443100000|2022-09-06 05:45:00|764.66|755.56|765.17|756.07|765.17|756.07|763.9|754.8|433
1662443400000|2022-09-06 05:50:00|765.15|756.05|763.89|754.79|765.24|756.14|763.5|754.4|381
1662443700000|2022-09-06 05:55:00|763.75|754.65|760.93|751.83|763.82|754.72|760|750.9|416
1662444000000|2022-09-06 06:00:00|760.65|751.55|760.97|751.87|762.22|753.12|759.65|750.55|480
1662444300000|2022-09-06 06:05:00|760.96|751.86|762.59|753.49|763.93|754.83|760.45|751.35|523
1662444600000|2022-09-06 06:10:00|762.5|753.4|761.87|752.77|762.94|753.84|760.45|751.35|486
1662444900000|2022-09-06 06:15:00|761.85|752.75|761.06|751.96|762.3|753.2|760.95|751.85|464
1662445200000|2022-09-06 06:20:00|761.26|752.16|761.75|752.65|762.05|752.95|760.3|751.2|321
1662445500000|2022-09-06 06:25:00|761.8|752.7|762.29|753.19|763.2|754.1|761.12|752.02|398
1662445800000|2022-09-06 06:30:00|762.24|753.14|763.03|753.93|763.7|754.6|762.1|753|478
1662446100000|2022-09-06 06:35:00|763.07|753.97|764.87|755.77|765|755.9|762.93|753.83|492
1662446400000|2022-09-06 06:40:00|764.85|755.75|764.35|755.25|765.44|756.34|764.15|755.05|511
1662446700000|2022-09-06 06:45:00|764.33|755.23|764.1|755|766.78|757.68|764.05|754.95|663
1662447000000|2022-09-06 06:50:00|764.24|755.14|763.09|753.99|764.7|755.6|762.65|753.55|547
1662447300000|2022-09-06 06:55:00|763.02|753.92|764.98|755.88|765.6|756.5|763.02|753.92|490
1662447600000|2022-09-06 07:00:00|765|755.9|765.46|756.36|766.15|757.05|764.6|755.5|545
1662447900000|2022-09-06 07:05:00|765.41|756.31|765.08|755.98|766.22|757.12|765.08|755.98|553
1662448200000|2022-09-06 07:10:00|765|755.9|764.65|755.55|765.5|756.4|763.04|753.94|463
1662448500000|2022-09-06 07:15:00|764.73|755.63|764.33|755.23|766.99|757.89|763.91|754.81|534
1662448800000|2022-09-06 07:20:00|764.37|755.27|764.33|755.23|764.95|755.85|764.09|754.99|484
1662449100000|2022-09-06 07:25:00|764.4|755.3|764.15|755.05|764.85|755.75|763.75|754.65|450
1662449400000|2022-09-06 07:30:00|764.2|755.1|762.34|753.24|764.2|755.1|762.2|753.1|508
1662449700000|2022-09-06 07:35:00|762.6|753.5|763.36|754.26|763.89|754.79|762.23|753.13|472
1662450000000|2022-09-06 07:40:00|763.45|754.35|763.03|753.93|764.15|755.05|763.03|753.93|411
1662450300000|2022-09-06 07:45:00|762.99|753.89|763.24|754.14|763.85|754.75|762.47|753.37|464
1662450600000|2022-09-06 07:50:00|763.26|754.16|762.79|753.69|763.45|754.35|762.38|753.28|504
1662450900000|2022-09-06 07:55:00|762.78|753.68|762.69|753.59|763.25|754.15|762.19|753.09|409
1662451200000|2022-09-06 08:00:00|762.64|753.54|763.45|754.35|763.85|754.75|762.64|753.54|462
1662451500000|2022-09-06 08:05:00|763.4|754.3|761.1|752|763.45|754.35|760.9|751.8|132
1662451800000|2022-09-06 08:10:00|761.05|751.95|761.09|751.99|762.2|753.1|760.8|751.7|335
1662452100000|2022-09-06 08:15:00|761.03|751.93|762.75|753.65|762.89|753.79|760.2|751.1|442
1662452400000|2022-09-06 08:20:00|762.72|753.62|762.65|753.55|763.25|754.15|761.98|752.88|350
1662452700000|2022-09-06 08:25:00|762.63|753.53|764.7|755.6|764.79|755.69|762.6|753.5|378
1662453000000|2022-09-06 08:30:00|764.65|755.55|765.05|755.95|766.41|757.31|763.9|754.8|458
1662453300000|2022-09-06 08:35:00|765|755.9|764.83|755.73|765.1|756|764.01|754.91|335
1662453600000|2022-09-06 08:40:00|764.86|755.76|764.27|755.17|765.4|756.3|764.27|755.17|341
1662453900000|2022-09-06 08:45:00|764.28|755.18|763.79|754.69|766.04|756.94|763.2|754.1|479
1662454200000|2022-09-06 08:50:00|763.85|754.75|763.8|754.7|764.15|755.05|763.15|754.05|331
1662454500000|2022-09-06 08:55:00|763.75|754.65|766.23|757.13|766.43|757.33|763.69|754.59|454
1662454800000|2022-09-06 09:00:00|766.27|757.17|765.05|755.95|766.45|757.35|764.9|755.8|441
1662455100000|2022-09-06 09:05:00|765.02|755.92|764.6|755.5|765.76|756.66|764.2|755.1|375
1662455400000|2022-09-06 09:10:00|764.55|755.45|763.49|754.39|764.95|755.85|763.42|754.32|340
1662455700000|2022-09-06 09:15:00|763.52|754.42|762.76|753.66|764.22|755.12|762.74|753.64|368
1662456000000|2022-09-06 09:20:00|762.72|753.62|760.08|750.98|762.78|753.68|758.85|749.75|551
1662456300000|2022-09-06 09:25:00|760.15|751.05|759.29|750.19|760.22|751.12|757.99|748.89|492
1662456600000|2022-09-06 09:30:00|759.27|750.17|760.18|751.08|760.43|751.33|758.95|749.85|398
1662456900000|2022-09-06 09:35:00|760.16|751.06|762.7|753.6|762.8|753.7|760.16|751.06|399
1662457200000|2022-09-06 09:40:00|762.6|753.5|764.44|755.34|764.66|755.56|762.5|753.4|386
1662457500000|2022-09-06 09:45:00|764.49|755.39|764.2|755.1|765.55|756.45|764|754.9|403
1662457800000|2022-09-06 09:50:00|764.25|755.15|766.22|757.12|766.45|757.35|764.16|755.06|194
1662458100000|2022-09-06 09:55:00|766.2|757.1|767.26|758.16|767.34|758.24|766.2|757.1|254
1662458400000|2022-09-06 10:00:00|767.34|758.24|766.75|757.65|767.34|758.24|766.11|757.01|349
1662458700000|2022-09-06 10:05:00|766.72|757.62|767.1|758|767.73|758.63|766.25|757.15|399
1662459000000|2022-09-06 10:10:00|767.12|758.02|768.75|759.65|768.85|759.75|766.8|757.7|396
1662459300000|2022-09-06 10:15:00|768.79|759.69|772.84|763.74|773.69|764.59|768.76|759.66|575
1662459600000|2022-09-06 10:20:00|772.79|763.69|772.94|763.84|773.11|764.01|771.95|762.85|417
1662459900000|2022-09-06 10:25:00|772.93|763.83|770.19|761.09|772.96|763.86|769.37|760.27|467
1662460200000|2022-09-06 10:30:00|770.21|761.11|769.36|760.26|770.22|761.12|768.58|759.48|425
1662460500000|2022-09-06 10:35:00|769.37|760.27|768.1|759|769.79|760.69|767.65|758.55|485
1662460800000|2022-09-06 10:40:00|768.08|758.98|768.86|759.76|769.69|760.59|767.78|758.68|354
1662461100000|2022-09-06 10:45:00|768.85|759.75|768.8|759.7|769.49|760.39|768.66|759.56|375
1662461400000|2022-09-06 10:50:00|768.82|759.72|769.13|760.03|769.22|760.12|768.3|759.2|295
1662461700000|2022-09-06 10:55:00|769.05|759.95|768.81|759.71|769.21|760.11|768.5|759.4|381
1662462000000|2022-09-06 11:00:00|768.74|759.64|769.2|760.1|769.2|760.1|768.27|759.17|291
1662462300000|2022-09-06 11:05:00|769.16|760.06|770.21|761.11|771.03|761.93|767.83|758.73|432
1662462600000|2022-09-06 11:10:00|770.2|761.1|769.3|760.2|770.4|761.3|768.96|759.86|387
1662462900000|2022-09-06 11:15:00|769.31|760.21|769.26|760.16|769.9|760.8|769.02|759.92|240
1662463200000|2022-09-06 11:20:00|769.27|760.17|766.65|757.55|770.86|761.76|765.8|756.7|453
1662463500000|2022-09-06 11:25:00|766.64|757.54|766.93|757.83|768.48|759.38|766.6|757.5|443
1662463800000|2022-09-06 11:30:00|766.97|757.87|767.93|758.83|768.3|759.2|765.88|756.78|445
1662464100000|2022-09-06 11:35:00|767.7|758.6|764.3|755.2|767.75|758.65|764.29|755.19|428
1662464400000|2022-09-06 11:40:00|764.35|755.25|766.1|757|766.14|757.04|763.7|754.6|445
1662464700000|2022-09-06 11:45:00|766.07|756.97|764.98|755.88|766.18|757.08|764.57|755.47|349
1662465000000|2022-09-06 11:50:00|764.93|755.83|765.34|756.24|765.44|756.34|764.08|754.98|323
1662465300000|2022-09-06 11:55:00|765.32|756.22|766.42|757.32|767.36|758.26|765.32|756.22|379
1662465600000|2022-09-06 12:00:00|766.35|757.25|766.13|757.03|767.24|758.14|765.9|756.8|422
1662465900000|2022-09-06 12:05:00|766.14|757.04|768.43|759.33|768.55|759.45|764.85|755.75|420
1662466200000|2022-09-06 12:10:00|768.48|759.38|767.84|758.74|770.1|761|766.36|757.26|590
1662466500000|2022-09-06 12:15:00|767.83|758.73|768.7|759.6|769.98|760.88|767.14|758.04|523
1662466800000|2022-09-06 12:20:00|768.84|759.74|768.9|759.8|769.65|760.55|768.24|759.14|524
1662467100000|2022-09-06 12:25:00|768.92|759.82|766.39|757.29|770|760.9|766.39|757.29|407
1662467400000|2022-09-06 12:30:00|766.5|757.4|763.36|754.26|766.92|757.82|763.31|754.21|536
1662467700000|2022-09-06 12:35:00|763.35|754.25|763.46|754.36|764.35|755.25|763.26|754.16|496
1662468000000|2022-09-06 12:40:00|763.45|754.35|764.22|755.12|764.25|755.15|762.73|753.63|418
1662468300000|2022-09-06 12:45:00|764.15|755.05|764.42|755.32|765.9|756.8|763.15|754.05|347
1662468600000|2022-09-06 12:50:00|764.55|755.45|763|753.9|764.55|755.45|762.95|753.85|454
1662468900000|2022-09-06 12:55:00|763.05|753.95|761.1|752|763.24|754.14|761.07|751.97|492
1662469200000|2022-09-06 13:00:00|761.15|752.05|761.72|752.62|762.53|753.43|760.8|751.7|476
1662469500000|2022-09-06 13:05:00|761.7|752.6|761.4|752.3|762.41|753.31|760.85|751.75|480
1662469800000|2022-09-06 13:10:00|761.41|752.31|762.76|753.66|763.11|754.01|761.38|752.28|470
1662470100000|2022-09-06 13:15:00|762.73|753.63|764.37|755.27|765.2|756.1|762.73|753.63|484
1662470400000|2022-09-06 13:20:00|764.35|755.25|764|754.9|764.4|755.3|763.26|754.16|449
1662470700000|2022-09-06 13:25:00|763.9|754.8|760.8|751.7|763.99|754.89|760.2|751.1|534
1662471000000|2022-09-06 13:30:00|760.99|751.89|759.87|750.77|764.35|755.25|758.65|749.55|665
1662471300000|2022-09-06 13:35:00|759.78|750.68|758.4|749.3|761.65|752.55|758.24|749.14|632
1662471600000|2022-09-06 13:40:00|758.44|749.34|761.7|752.6|762.94|753.84|758.4|749.3|567
1662471900000|2022-09-06 13:45:00|761.74|752.64|759.29|750.19|762.91|753.81|759.1|750|622
1662472200000|2022-09-06 13:50:00|759.05|749.95|757.76|748.66|759.35|750.25|756.9|747.8|586
1662472500000|2022-09-06 13:55:00|757.71|748.61|760.78|751.68|760.8|751.7|754.83|745.73|668
1662472800000|2022-09-06 14:00:00|760.73|751.63|757.18|748.08|760.84|751.74|753.6|744.5|721
1662473100000|2022-09-06 14:05:00|757.15|748.05|755.67|746.57|758.27|749.17|754.07|744.97|659
1662473400000|2022-09-06 14:10:00|755.56|746.46|755.62|746.52|755.8|746.7|750.68|741.58|672
1662473700000|2022-09-06 14:15:00|755.65|746.55|754.92|745.82|757.69|748.59|752.61|743.51|645
1662474000000|2022-09-06 14:20:00|755|745.9|753.52|744.42|755.2|746.1|752.69|743.59|574
1662474300000|2022-09-06 14:25:00|753.49|744.39|756.94|747.84|757.37|748.27|752.85|743.75|629
1662474600000|2022-09-06 14:30:00|756.95|747.85|755.11|746.01|757.15|748.05|754.55|745.45|587
1662474900000|2022-09-06 14:35:00|755.04|745.94|757.28|748.18|757.9|748.8|753.95|744.85|541
1662475200000|2022-09-06 14:40:00|757.21|748.11|758.16|749.06|759.45|750.35|757.21|748.11|533
1662475500000|2022-09-06 14:45:00|758.11|749.01|758.99|749.89|759.37|750.27|757.42|748.32|490
1662475800000|2022-09-06 14:50:00|759.04|749.94|761.05|751.95|762.05|752.95|758.9|749.8|568
1662476100000|2022-09-06 14:55:00|760.99|751.89|762.85|753.75|763.99|754.89|760.99|751.89|451
1662476400000|2022-09-06 15:00:00|762.8|753.7|763.75|754.65|764.3|755.2|762.7|753.6|597
1662476700000|2022-09-06 15:05:00|763.89|754.79|766.73|757.63|768.05|758.95|763.27|754.17|581
1662477000000|2022-09-06 15:10:00|766.6|757.5|765.73|756.63|766.99|757.89|765.1|756|484
1662477300000|2022-09-06 15:15:00|765.75|756.65|764.92|755.82|766.15|757.05|763.38|754.28|605
1662477600000|2022-09-06 15:20:00|764.96|755.86|763.36|754.26|765.03|755.93|762.96|753.86|534
1662477900000|2022-09-06 15:25:00|763.25|754.15|761.85|752.75|763.9|754.8|761.3|752.2|536
1662478200000|2022-09-06 15:30:00|761.9|752.8|764.27|755.17|765.4|756.3|761.11|752.01|566
1662478500000|2022-09-06 15:35:00|764.25|755.15|763.04|753.94|765|755.9|762.25|753.15|499
1662478800000|2022-09-06 15:40:00|763.03|753.93|764.16|755.06|766.09|756.99|762.85|753.75|485
1662479100000|2022-09-06 15:45:00|764.04|754.94|762.48|753.38|764.94|755.84|762.19|753.09|531
1662479400000|2022-09-06 15:50:00|762.5|753.4|764.55|755.45|765.05|755.95|762.23|753.13|509
1662479700000|2022-09-06 15:55:00|764.52|755.42|761.79|752.69|765.3|756.2|761.1|752|482
1662480000000|2022-09-06 16:00:00|761.85|752.75|761.84|752.74|763.48|754.38|761.01|751.91|498
1662480300000|2022-09-06 16:05:00|761.73|752.63|757.9|748.8|762.45|753.35|757.3|748.2|544
1662480600000|2022-09-06 16:10:00|757.87|748.77|758.25|749.15|759.16|750.06|756.84|747.74|442
1662480900000|2022-09-06 16:15:00|758.24|749.14|755.1|746|758.25|749.15|754.95|745.85|559
1662481200000|2022-09-06 16:20:00|755.06|745.96|753.76|744.66|755.98|746.88|753.29|744.19|519
1662481500000|2022-09-06 16:25:00|753.78|744.68|756.09|746.99|756.25|747.15|752.93|743.83|506
1662481800000|2022-09-06 16:30:00|756.06|746.96|755.16|746.06|756.6|747.5|754.63|745.53|561
1662482100000|2022-09-06 16:35:00|755.15|746.05|756.78|747.68|756.89|747.79|755.1|746|457
1662482400000|2022-09-06 16:40:00|756.79|747.69|758.81|749.71|758.84|749.74|756.45|747.35|560
1662482700000|2022-09-06 16:45:00|758.75|749.65|758.1|749|758.78|749.68|757.45|748.35|531
1662483000000|2022-09-06 16:50:00|758.11|749.01|758.65|749.55|758.84|749.74|757.84|748.74|411
1662483300000|2022-09-06 16:55:00|758.6|749.5|757.68|748.58|759.89|750.79|757.63|748.53|407
1662483600000|2022-09-06 17:00:00|757.65|748.55|753.95|744.85|757.65|748.55|753.9|744.8|596
1662483900000|2022-09-06 17:05:00|753.93|744.83|742.82|733.72|754|744.9|737.37|728.27|752
1662484200000|2022-09-06 17:10:00|742.83|733.73|728.93|719.83|742.91|733.81|728.6|719.5|748
1662484500000|2022-09-06 17:15:00|728.91|719.81|725.94|716.84|731.05|721.95|721.8|712.7|699
1662484800000|2022-09-06 17:20:00|725.6|716.5|723.2|714.1|725.92|716.82|716.75|707.65|723
1662485100000|2022-09-06 17:25:00|723.18|714.08|720.01|710.91|724.05|714.95|718|708.9|696
1662485400000|2022-09-06 17:30:00|720.02|710.92|720.71|711.61|721.22|712.12|717.71|708.61|697
1662485700000|2022-09-06 17:35:00|720.76|711.66|716.83|707.73|721.87|712.77|716.22|707.12|685
1662486000000|2022-09-06 17:40:00|716.86|707.76|717.35|708.25|717.46|708.36|714.6|705.5|670
1662486300000|2022-09-06 17:45:00|717.37|708.27|714.74|705.64|717.43|708.33|708|698.9|665
1662486600000|2022-09-06 17:50:00|714.22|705.12|714.26|705.16|715.28|706.18|712.73|703.63|592
1662486900000|2022-09-06 17:55:00|714.27|705.17|713|703.9|715.71|706.61|713|703.9|582
1662487200000|2022-09-06 18:00:00|713.15|704.05|708.2|699.1|713.15|704.05|705.96|696.86|690
1662487500000|2022-09-06 18:05:00|708.15|699.05|707.99|698.89|709.79|700.69|707.93|698.83|620
1662487800000|2022-09-06 18:10:00|707.96|698.86|708.82|699.72|710.11|701.01|707.13|698.03|631
1662488100000|2022-09-06 18:15:00|708.84|699.74|706.77|697.67|709.74|700.64|706.72|697.62|622
1662488400000|2022-09-06 18:20:00|706.7|697.6|704.23|695.13|706.89|697.79|701.98|692.88|657
1662488700000|2022-09-06 18:25:00|704.49|695.39|702.6|693.5|705.19|696.09|701.79|692.69|649
1662489000000|2022-09-06 18:30:00|702.64|693.54|702.9|693.8|703.19|694.09|699.42|690.32|621
1662489300000|2022-09-06 18:35:00|702.93|693.83|702.87|693.77|703.97|694.87|701.55|692.45|541
1662489600000|2022-09-06 18:40:00|702.88|693.78|700.1|691|703.1|694|698.32|689.22|653
1662489900000|2022-09-06 18:45:00|700.07|690.97|701.61|692.51|701.66|692.56|699.7|690.6|640
1662490200000|2022-09-06 18:50:00|701.6|692.5|701.96|692.86|702.07|692.97|700.55|691.45|568
1662490500000|2022-09-06 18:55:00|701.95|692.85|698.65|689.55|702.1|693|698.47|689.37|520
1662490800000|2022-09-06 19:00:00|698.72|689.62|698.4|689.3|699.2|690.1|696.83|687.73|605
1662491100000|2022-09-06 19:05:00|698.26|689.16|702|692.9|702.31|693.21|698.2|689.1|591
1662491400000|2022-09-06 19:10:00|701.98|692.88|700.85|691.75|702.69|693.59|699.9|690.8|586
1662491700000|2022-09-06 19:15:00|700.87|691.77|700.75|691.65|702.87|693.77|700.7|691.6|524
1662492000000|2022-09-06 19:20:00|700.73|691.63|699.95|690.85|701.24|692.14|698.9|689.8|551
1662492300000|2022-09-06 19:25:00|699.85|690.75|696.91|687.81|700.37|691.27|696.7|687.6|525
1662492600000|2022-09-06 19:30:00|696.9|687.8|697.37|688.27|697.37|688.27|692.18|683.08|661
1662492900000|2022-09-06 19:35:00|697.31|688.21|699.23|690.13|700.39|691.29|696.97|687.87|594
1662493200000|2022-09-06 19:40:00|699.35|690.25|698.78|689.68|699.85|690.75|698.1|689|533
1662493500000|2022-09-06 19:45:00|698.73|689.63|699.05|689.95|699.3|690.2|697.9|688.8|552
1662493800000|2022-09-06 19:50:00|699|689.9|698.02|688.92|699.14|690.04|697.16|688.06|598
1662494100000|2022-09-06 19:55:00|698.03|688.93|696.95|687.85|698.34|689.24|696.73|687.63|591
1662494400000|2022-09-06 20:00:00|696.9|687.8|693.58|684.48|698.78|689.68|692.94|683.84|648
1662494700000|2022-09-06 20:05:00|693.81|684.71|690.4|681.3|694.69|685.59|686.31|677.21|580
1662495000000|2022-09-06 20:10:00|690.23|681.13|691.73|682.63|692.93|683.83|689.29|680.19|660
1662495300000|2022-09-06 20:15:00|691.78|682.68|694.1|685|694.71|685.61|691.2|682.1|588
1662495600000|2022-09-06 20:20:00|694.04|684.94|694.35|685.25|694.95|685.85|693.63|684.53|548
1662495900000|2022-09-06 20:25:00|694.34|685.24|693.65|684.55|694.84|685.74|693.14|684.04|525
1662496200000|2022-09-06 20:30:00|693.7|684.6|693.89|684.79|694.1|685|692.6|683.5|484
1662496500000|2022-09-06 20:35:00|693.86|684.76|695.35|686.25|695.83|686.73|693.37|684.27|452
1662496800000|2022-09-06 20:40:00|695.23|686.13|697.11|688.01|697.3|688.2|695.03|685.93|497
1662497100000|2022-09-06 20:45:00|697.1|688|697.8|688.7|698.08|688.98|695.7|686.6|533
1662497400000|2022-09-06 20:50:00|697.75|688.65|698.04|688.94|698.66|689.56|697.29|688.19|463
1662497700000|2022-09-06 20:55:00|698.05|688.95|698.39|689.29|699.92|690.82|697.06|687.96|464
1662498000000|2022-09-06 21:00:00|698.64|689.54|698.8|689.7|699.02|689.92|696.26|687.16|342
1662498300000|2022-09-06 21:05:00|698.81|689.71|697.78|688.68|698.92|689.82|697.65|688.55|210
1662498600000|2022-09-06 21:10:00|697.76|688.66|695.81|686.71|697.77|688.67|693.2|684.1|391
1662498900000|2022-09-06 21:15:00|695.83|686.73|695.05|685.95|696.02|686.92|694.92|685.82|230
1662499200000|2022-09-06 21:20:00|695.1|686|696.73|687.63|696.79|687.69|694.95|685.85|285
1662499500000|2022-09-06 21:25:00|696.71|687.61|696.94|687.84|697.37|688.27|696.65|687.55|244
1662499800000|2022-09-06 21:30:00|696.96|687.86|696.96|687.86|697.3|688.2|695.5|686.4|288
1662500100000|2022-09-06 21:35:00|696.93|687.83|697.11|688.01|697.25|688.15|696.83|687.73|104
1662500400000|2022-09-06 21:40:00|697.25|688.15|696.69|687.59|698.16|689.06|696.69|687.59|195
1662500700000|2022-09-06 21:45:00|696.68|687.58|695.31|686.21|696.69|687.59|694.76|685.66|216
1662501000000|2022-09-06 21:50:00|695.35|686.25|697.35|688.25|697.6|688.5|694.88|685.78|267
1662501300000|2022-09-06 21:55:00|697.45|688.35|695.73|686.63|697.45|688.35|695.7|686.6|308
1662501600000|2022-09-06 22:00:00|695.77|686.67|697.61|688.51|697.68|688.58|694.19|685.09|374
1662501900000|2022-09-06 22:05:00|697.7|688.6|695.96|686.86|697.7|688.6|695.65|686.55|340
1662502200000|2022-09-06 22:10:00|695.9|686.8|696.2|687.1|696.4|687.3|694.82|685.72|320
1662502500000|2022-09-06 22:15:00|696.25|687.15|695|685.9|696.25|687.15|694.69|685.59|352
1662502800000|2022-09-06 22:20:00|695.01|685.91|694.9|685.8|695.4|686.3|694.21|685.11|304
1662503100000|2022-09-06 22:25:00|694.96|685.86|695.15|686.05|695.47|686.37|694.9|685.8|345
1662503400000|2022-09-06 22:30:00|695.16|686.06|695.15|686.05|695.28|686.18|692.31|683.21|463
1662503700000|2022-09-06 22:35:00|695.13|686.03|698.9|689.8|699.1|690|694.98|685.88|362
1662504000000|2022-09-06 22:40:00|698.88|689.78|698.04|688.94|698.93|689.83|697.15|688.05|306
1662504300000|2022-09-06 22:45:00|698.02|688.92|699.33|690.23|699.48|690.38|697.8|688.7|364
1662504600000|2022-09-06 22:50:00|699.36|690.26|698.33|689.23|699.36|690.26|697.76|688.66|220
1662504900000|2022-09-06 22:55:00|698.26|689.16|697.67|688.57|699.25|690.15|697.66|688.56|205
1662505200000|2022-09-06 23:00:00|697.7|688.6|695.92|686.82|698.01|688.91|695.74|686.64|267
1662505500000|2022-09-06 23:05:00|695.93|686.83|694.12|685.02|696.36|687.26|693.73|684.63|280
1662505800000|2022-09-06 23:10:00|694.05|684.95|694.89|685.79|695.41|686.31|693.78|684.68|343
1662506100000|2022-09-06 23:15:00|694.9|685.8|694.56|685.46|696.14|687.04|694.03|684.93|456
1662506400000|2022-09-06 23:20:00|694.62|685.52|697.29|688.19|697.82|688.72|694.48|685.38|438
1662506700000|2022-09-06 23:25:00|697.3|688.2|696.9|687.8|697.87|688.77|696.8|687.7|284
1662507000000|2022-09-06 23:30:00|696.92|687.82|694.15|685.05|697.36|688.26|693.99|684.89|456
1662507300000|2022-09-06 23:35:00|694.14|685.04|693.98|684.88|694.36|685.26|690.98|681.88|536
1662507600000|2022-09-06 23:40:00|693.99|684.89|693.85|684.75|694.23|685.13|692.93|683.83|473
1662507900000|2022-09-06 23:45:00|693.88|684.78|694.12|685.02|694.38|685.28|692.18|683.08|456
1662508200000|2022-09-06 23:50:00|694.08|684.98|691.84|682.74|694.32|685.22|691.05|681.95|482
1662508500000|2022-09-06 23:55:00|691.85|682.75|692.05|682.95|692.25|683.15|690.86|681.76|490
1662508800000|2022-09-07 00:00:00|691.93|682.83|694.62|685.52|694.69|685.59|689.05|679.95|681
1662509100000|2022-09-07 00:05:00|694.45|685.35|697.72|688.62|697.85|688.75|693.6|684.5|549
1662509400000|2022-09-07 00:10:00|697.79|688.69|696.05|686.95|697.79|688.69|695.25|686.15|510
1662509700000|2022-09-07 00:15:00|696.1|687|687.71|678.61|696.76|687.66|686.79|677.69|621
1662510000000|2022-09-07 00:20:00|687.73|678.63|689.8|680.7|690.27|681.17|685.7|676.6|714
1662510300000|2022-09-07 00:25:00|689.76|680.66|690.64|681.54|691.05|681.95|689.13|680.03|561
1662510600000|2022-09-07 00:30:00|690.65|681.55|692.88|683.78|692.92|683.82|690.11|681.01|553
1662510900000|2022-09-07 00:35:00|692.89|683.79|692.1|683|693.71|684.61|692|682.9|575
1662511200000|2022-09-07 00:40:00|692.12|683.02|692.04|682.94|693.62|684.52|691.8|682.7|425
1662511500000|2022-09-07 00:45:00|692.01|682.91|694.7|685.6|694.96|685.86|691.86|682.76|446
1662511800000|2022-09-07 00:50:00|694.79|685.69|695.85|686.75|697.01|687.91|694.69|685.59|408
1662512100000|2022-09-07 00:55:00|695.8|686.7|693.98|684.88|696.22|687.12|693.31|684.21|470
1662512400000|2022-09-07 01:00:00|693.93|684.83|693.26|684.16|694.1|685|692.65|683.55|484
1662512700000|2022-09-07 01:05:00|693.29|684.19|693.97|684.87|694.27|685.17|692.94|683.84|362
1662513000000|2022-09-07 01:10:00|693.99|684.89|694.07|684.97|694.45|685.35|692.96|683.86|513
1662513300000|2022-09-07 01:15:00|694.09|684.99|693.85|684.75|695.3|686.2|693.09|683.99|468
1662513600000|2022-09-07 01:20:00|693.83|684.73|694.72|685.62|694.79|685.69|693.21|684.11|410
1662513900000|2022-09-07 01:25:00|694.71|685.61|694.7|685.6|695.25|686.15|694.55|685.45|333
1662514200000|2022-09-07 01:30:00|694.75|685.65|695.74|686.64|695.79|686.69|693.96|684.86|477
1662514500000|2022-09-07 01:35:00|695.73|686.63|695.04|685.94|696.3|687.2|694.75|685.65|432
1662514800000|2022-09-07 01:40:00|694.99|685.89|691.69|682.59|695.1|686|690.69|681.59|407
1662515100000|2022-09-07 01:45:00|691.7|682.6|695.8|686.7|696.2|687.1|691.55|682.45|540
1662515400000|2022-09-07 01:50:00|695.9|686.8|696.68|687.58|697.26|688.16|695.73|686.63|411
1662515700000|2022-09-07 01:55:00|696.6|687.5|695.14|686.04|696.71|687.61|694.91|685.81|364
1662516000000|2022-09-07 02:00:00|695.16|686.06|694.81|685.71|696.26|687.16|694.78|685.68|361
1662516300000|2022-09-07 02:05:00|694.82|685.72|693.38|684.28|694.82|685.72|691.01|681.91|517
1662516600000|2022-09-07 02:10:00|693.28|684.18|692.28|683.18|693.89|684.79|690.2|681.1|514
1662516900000|2022-09-07 02:15:00|692.3|683.2|690.09|680.99|693.34|684.24|689.96|680.86|341
1662517200000|2022-09-07 02:20:00|690.15|681.05|685.63|676.53|692.18|683.08|685.19|676.09|525
1662517500000|2022-09-07 02:25:00|685.61|676.51|684.29|675.19|685.61|676.51|680.19|671.09|665
1662517800000|2022-09-07 02:30:00|684.3|675.2|685.93|676.83|688.57|679.47|684.14|675.04|639
1662518100000|2022-09-07 02:35:00|686.11|677.01|686.87|677.77|688.19|679.09|684.96|675.86|532
1662518400000|2022-09-07 02:40:00|686.89|677.79|688.22|679.12|688.3|679.2|686.63|677.53|400
1662518700000|2022-09-07 02:45:00|688.21|679.11|687.84|678.74|690.32|681.22|687.18|678.08|509
1662519000000|2022-09-07 02:50:00|687.81|678.71|686.15|677.05|688.15|679.05|685.11|676.01|490
1662519300000|2022-09-07 02:55:00|686.2|677.1|685.92|676.82|686.98|677.88|685.63|676.53|436
1662519600000|2022-09-07 03:00:00|685.94|676.84|687.8|678.7|688.35|679.25|685.59|676.49|493
1662519900000|2022-09-07 03:05:00|687.74|678.64|688.02|678.92|688.11|679.01|687.18|678.08|486
1662520200000|2022-09-07 03:10:00|688.1|679|688.35|679.25|688.4|679.3|687.15|678.05|449
1662520500000|2022-09-07 03:15:00|688.3|679.2|687.17|678.07|688.4|679.3|686.92|677.82|377
1662520800000|2022-09-07 03:20:00|687.19|678.09|690.99|681.89|691.85|682.75|687.19|678.09|410
1662521100000|2022-09-07 03:25:00|691.04|681.94|691.35|682.25|691.7|682.6|689.64|680.54|471
1662521400000|2022-09-07 03:30:00|691.19|682.09|691.01|681.91|692.09|682.99|690.04|680.94|552
1662521700000|2022-09-07 03:35:00|691.08|681.98|690.75|681.65|691.25|682.15|690.08|680.98|389
1662522000000|2022-09-07 03:40:00|690.7|681.6|690.69|681.59|691.07|681.97|690.06|680.96|383
1662522300000|2022-09-07 03:45:00|690.7|681.6|690.8|681.7|691.05|681.95|690.06|680.96|394
1662522600000|2022-09-07 03:50:00|690.9|681.8|691.7|682.6|691.8|682.7|690.7|681.6|320
1662522900000|2022-09-07 03:55:00|691.6|682.5|691.98|682.88|692.25|683.15|690.54|681.44|467
1662523200000|2022-09-07 04:00:00|691.93|682.83|690.6|681.5|692.22|683.12|689.75|680.65|491
1662523500000|2022-09-07 04:05:00|690.58|681.48|690.8|681.7|691.4|682.3|690.4|681.3|362
1662523800000|2022-09-07 04:10:00|690.85|681.75|690.35|681.25|690.9|681.8|689.95|680.85|403
1662524100000|2022-09-07 04:15:00|690.24|681.14|691.06|681.96|691.77|682.67|690.02|680.92|410
1662524400000|2022-09-07 04:20:00|691.03|681.93|691.08|681.98|691.25|682.15|689.63|680.53|453
1662524700000|2022-09-07 04:25:00|691.07|681.97|691.6|682.5|692.15|683.05|691.04|681.94|351
1662525000000|2022-09-07 04:30:00|691.63|682.53|690.9|681.8|691.75|682.65|690.53|681.43|364
1662525300000|2022-09-07 04:35:00|690.87|681.77|692.05|682.95|692.84|683.74|690.79|681.69|477
1662525600000|2022-09-07 04:40:00|692.03|682.93|693.66|684.56|693.85|684.75|691.85|682.75|337
1662525900000|2022-09-07 04:45:00|693.7|684.6|695.79|686.69|695.79|686.69|693.64|684.54|412
1662526200000|2022-09-07 04:50:00|695.71|686.61|696|686.9|696.4|687.3|695.71|686.61|430
1662526500000|2022-09-07 04:55:00|695.99|686.89|695.88|686.78|696.2|687.1|695.7|686.6|337
1662526800000|2022-09-07 05:00:00|695.9|686.8|695.05|685.95|695.9|686.8|693.6|684.5|435
1662527100000|2022-09-07 05:05:00|695.02|685.92|695.28|686.18|696|686.9|694.8|685.7|472
1662527400000|2022-09-07 05:10:00|695.37|686.27|695.16|686.06|696|686.9|694.7|685.6|366
1662527700000|2022-09-07 05:15:00|695.25|686.15|695.17|686.07|695.77|686.67|694.69|685.59|451
1662528000000|2022-09-07 05:20:00|695.2|686.1|694.69|685.59|695.72|686.62|694.69|685.59|449
1662528300000|2022-09-07 05:25:00|694.74|685.64|694.09|684.99|694.8|685.7|694.05|684.95|349
1662528600000|2022-09-07 05:30:00|694.08|684.98|694.26|685.16|694.35|685.25|693.9|684.8|369
1662528900000|2022-09-07 05:35:00|694.27|685.17|694.75|685.65|695.23|686.13|694.24|685.14|343
1662529200000|2022-09-07 05:40:00|694.74|685.64|694.87|685.77|694.92|685.82|693.82|684.72|367
1662529500000|2022-09-07 05:45:00|694.9|685.8|695.85|686.75|695.85|686.75|694.15|685.05|344
1662529800000|2022-09-07 05:50:00|696.03|686.93|696.81|687.71|696.95|687.85|695.11|686.01|381
1662530100000|2022-09-07 05:55:00|696.8|687.7|694.9|685.8|696.8|687.7|693.89|684.79|315
1662530400000|2022-09-07 06:00:00|694.99|685.89|693.78|684.68|695.76|686.66|693.7|684.6|387
1662530700000|2022-09-07 06:05:00|693.81|684.71|696.08|686.98|696.35|687.25|693.78|684.68|431
1662531000000|2022-09-07 06:10:00|696.1|687|697.98|688.88|698.05|688.95|695.32|686.22|325
1662531300000|2022-09-07 06:15:00|697.93|688.83|696.96|687.86|698.15|689.05|695.83|686.73|541
1662531600000|2022-09-07 06:20:00|696.92|687.82|697.32|688.22|697.45|688.35|696.1|687|455
1662531900000|2022-09-07 06:25:00|697.33|688.23|696.76|687.66|697.33|688.23|696.6|687.5|317
1662532200000|2022-09-07 06:30:00|696.81|687.71|695.95|686.85|696.86|687.76|695.75|686.65|433
1662532500000|2022-09-07 06:35:00|695.98|686.88|695.26|686.16|696.37|687.27|694.04|684.94|472
1662532800000|2022-09-07 06:40:00|695.29|686.19|696.29|687.19|696.4|687.3|695.27|686.17|427
1662533100000|2022-09-07 06:45:00|696.3|687.2|696.8|687.7|698.15|689.05|696.3|687.2|472
1662533400000|2022-09-07 06:50:00|696.9|687.8|697.09|687.99|697.64|688.54|696.4|687.3|374
1662533700000|2022-09-07 06:55:00|697.11|688.01|695.99|686.89|697.11|688.01|695.79|686.69|347
1662534000000|2022-09-07 07:00:00|695.96|686.86|696.35|687.25|696.93|687.83|695.81|686.71|473
1662534300000|2022-09-07 07:05:00|696.34|687.24|696.35|687.25|697.45|688.35|696.18|687.08|398
1662534600000|2022-09-07 07:10:00|696.36|687.26|696.25|687.15|697.03|687.93|695.88|686.78|415
1662534900000|2022-09-07 07:15:00|696.35|687.25|696.29|687.19|696.8|687.7|696.05|686.95|432
1662535200000|2022-09-07 07:20:00|696.27|687.17|694.41|685.31|696.48|687.38|694.23|685.13|432
1662535500000|2022-09-07 07:25:00|694.39|685.29|697.33|688.23|697.35|688.25|694.39|685.29|394
1662535800000|2022-09-07 07:30:00|697.4|688.3|699.26|690.16|699.4|690.3|697.02|687.92|462
1662536100000|2022-09-07 07:35:00|699.3|690.2|700.08|690.98|701.13|692.03|698.97|689.87|430
1662536400000|2022-09-07 07:40:00|700.1|691|701.2|692.1|701.26|692.16|699.03|689.93|388
1662536700000|2022-09-07 07:45:00|701.22|692.12|702.31|693.21|702.36|693.26|700.66|691.56|422
1662537000000|2022-09-07 07:50:00|702.25|693.15|700.38|691.28|702.3|693.2|700.1|691|418
1662537300000|2022-09-07 07:55:00|700.35|691.25|701.65|692.55|702.28|693.18|700.11|691.01|343
1662537600000|2022-09-07 08:00:00|701.75|692.65|702.66|693.56|702.79|693.69|700.55|691.45|468
1662537900000|2022-09-07 08:05:00|702.67|693.57|703.88|694.78|704.55|695.45|700.99|691.89|438
1662538200000|2022-09-07 08:10:00|703.9|694.8|703.26|694.16|704.2|695.1|702.87|693.77|440
1662538500000|2022-09-07 08:15:00|703.27|694.17|701.92|692.82|703.3|694.2|701.45|692.35|460
1662538800000|2022-09-07 08:20:00|701.93|692.83|700.98|691.88|701.95|692.85|699.83|690.73|453
1662539100000|2022-09-07 08:25:00|700.95|691.85|701.86|692.76|701.97|692.87|700.89|691.79|430
1662539400000|2022-09-07 08:30:00|701.84|692.74|702.7|693.6|702.8|693.7|701.8|692.7|378
1662539700000|2022-09-07 08:35:00|702.65|693.55|701.49|692.39|702.71|693.61|701.46|692.36|327
1662540000000|2022-09-07 08:40:00|701.5|692.4|701.95|692.85|702|692.9|700.84|691.74|443
1662540300000|2022-09-07 08:45:00|701.94|692.84|702.91|693.81|703.05|693.95|701.94|692.84|351
1662540600000|2022-09-07 08:50:00|702.9|693.8|703.14|694.04|703.85|694.75|702.64|693.54|413
1662540900000|2022-09-07 08:55:00|703.13|694.03|703.54|694.44|703.9|694.8|703.04|693.94|406
1662541200000|2022-09-07 09:00:00|703.64|694.54|701.61|692.51|704.17|695.07|701.11|692.01|566
1662541500000|2022-09-07 09:05:00|701.6|692.5|701.13|692.03|702.92|693.82|700.89|691.79|392
1662541800000|2022-09-07 09:10:00|701.1|692|701.7|692.6|702.15|693.05|701.05|691.95|410
1662542100000|2022-09-07 09:15:00|701.75|692.65|701.85|692.75|702.32|693.22|701.14|692.04|451
1662542400000|2022-09-07 09:20:00|701.83|692.73|701.8|692.7|702.01|692.91|701.59|692.49|408
1662542700000|2022-09-07 09:25:00|701.74|692.64|701.71|692.61|702.07|692.97|701.15|692.05|413
1662543000000|2022-09-07 09:30:00|701.66|692.56|701.22|692.12|701.94|692.84|700.59|691.49|479
1662543300000|2022-09-07 09:35:00|701.2|692.1|699.37|690.27|701.45|692.35|698.82|689.72|450
1662543600000|2022-09-07 09:40:00|699.41|690.31|700.08|690.98|700.31|691.21|699.21|690.11|438
1662543900000|2022-09-07 09:45:00|700.05|690.95|701.02|691.92|701.16|692.06|699.28|690.18|486
1662544200000|2022-09-07 09:50:00|700.95|691.85|700.53|691.43|701.15|692.05|700.21|691.11|439
1662544500000|2022-09-07 09:55:00|700.5|691.4|700.45|691.35|701.38|692.28|700.29|691.19|437
1662544800000|2022-09-07 10:00:00|700.46|691.36|700.13|691.03|701.96|692.86|700.05|690.95|463
1662545100000|2022-09-07 10:05:00|700.12|691.02|699.33|690.23|700.41|691.31|698.88|689.78|445
1662545400000|2022-09-07 10:10:00|699.35|690.25|699.42|690.32|700.27|691.17|699.13|690.03|438
1662545700000|2022-09-07 10:15:00|699.5|690.4|698.64|689.54|699.6|690.5|698.28|689.18|494
1662546000000|2022-09-07 10:20:00|698.7|689.6|699.8|690.7|700.15|691.05|698.04|688.94|483
1662546300000|2022-09-07 10:25:00|700.01|690.91|701.57|692.47|702.62|693.52|699.8|690.7|470
1662546600000|2022-09-07 10:30:00|701.56|692.46|701.55|692.45|702.4|693.3|701.2|692.1|401
1662546900000|2022-09-07 10:35:00|701.5|692.4|702.11|693.01|702.39|693.29|701.32|692.22|282
1662547200000|2022-09-07 10:40:00|702.12|693.02|702.28|693.18|702.29|693.19|701.26|692.16|304
1662547500000|2022-09-07 10:45:00|702.16|693.06|701.94|692.84|702.45|693.35|701.72|692.62|392
1662547800000|2022-09-07 10:50:00|702.02|692.92|703.31|694.21|703.41|694.31|701.85|692.75|328
1662548100000|2022-09-07 10:55:00|703.28|694.18|702.35|693.25|703.33|694.23|702|692.9|308
1662548400000|2022-09-07 11:00:00|702.36|693.26|701.05|691.95|702.52|693.42|700.9|691.8|258
1662548700000|2022-09-07 11:05:00|701.06|691.96|699.8|690.7|702.15|693.05|698.28|689.18|454
1662549000000|2022-09-07 11:10:00|699.77|690.67|700.06|690.96|701.26|692.16|699.75|690.65|441
1662549300000|2022-09-07 11:15:00|700.01|690.91|700.42|691.32|700.9|691.8|699.32|690.22|331
1662549600000|2022-09-07 11:20:00|700.45|691.35|702.56|693.46|702.57|693.47|700.1|691|441
1662549900000|2022-09-07 11:25:00|702.55|693.45|702.17|693.07|702.68|693.58|701.8|692.7|361
1662550200000|2022-09-07 11:30:00|702.14|693.04|701.88|692.78|702.87|693.77|701.75|692.65|360
1662550500000|2022-09-07 11:35:00|701.9|692.8|700.21|691.11|703.5|694.4|699.8|690.7|520
1662550800000|2022-09-07 11:40:00|700.26|691.16|702.11|693.01|702.37|693.27|700.19|691.09|457
1662551100000|2022-09-07 11:45:00|702.16|693.06|701.5|692.4|702.18|693.08|700.89|691.79|432
1662551400000|2022-09-07 11:50:00|701.45|692.35|702.05|692.95|702.21|693.11|701.21|692.11|493
1662551700000|2022-09-07 11:55:00|702.04|692.94|701.45|692.35|702.31|693.21|701.25|692.15|472
1662552000000|2022-09-07 12:00:00|701.4|692.3|702.06|692.96|703.03|693.93|701.21|692.11|551
1662552300000|2022-09-07 12:05:00|701.9|692.8|701.24|692.14|702.04|692.94|700.13|691.03|518
1662552600000|2022-09-07 12:10:00|701.2|692.1|700.09|690.99|701.24|692.14|698.85|689.75|520
1662552900000|2022-09-07 12:15:00|700.08|690.98|701.39|692.29|701.43|692.33|698.06|688.96|529
1662553200000|2022-09-07 12:20:00|701.4|692.3|701.18|692.08|703.05|693.95|700.79|691.69|527
1662553500000|2022-09-07 12:25:00|701.24|692.14|701.37|692.27|701.86|692.76|700.75|691.65|397
1662553800000|2022-09-07 12:30:00|701.33|692.23|702|692.9|702.4|693.3|701.33|692.23|458
1662554100000|2022-09-07 12:35:00|702.05|692.95|702.41|693.31|703.06|693.96|701.85|692.75|357
1662554400000|2022-09-07 12:40:00|702.42|693.32|701.98|692.88|702.55|693.45|701.25|692.15|372
1662554700000|2022-09-07 12:45:00|701.97|692.87|702.13|693.03|702.3|693.2|701.11|692.01|336
1662555000000|2022-09-07 12:50:00|702.05|692.95|705.11|696.01|705.17|696.07|701.28|692.18|447
1662555300000|2022-09-07 12:55:00|705.13|696.03|707.33|698.23|707.74|698.64|705.06|695.96|491
1662555600000|2022-09-07 13:00:00|707.34|698.24|711.14|702.04|712.25|703.15|706.87|697.77|650
1662555900000|2022-09-07 13:05:00|711.13|702.03|713.36|704.26|715.4|706.3|710.66|701.56|640
1662556200000|2022-09-07 13:10:00|713.35|704.25|712.22|703.12|714.06|704.96|710.75|701.65|641
1662556500000|2022-09-07 13:15:00|712.2|703.1|710.22|701.12|713.1|704|709.2|700.1|565
1662556800000|2022-09-07 13:20:00|710.21|701.11|710.93|701.83|712.08|702.98|710.16|701.06|557
1662557100000|2022-09-07 13:25:00|710.98|701.88|711.02|701.92|711.54|702.44|709.38|700.28|530
1662557400000|2022-09-07 13:30:00|711|701.9|712.4|703.3|713.47|704.37|710.9|701.8|710
1662557700000|2022-09-07 13:35:00|712.62|703.52|713.3|704.2|714.55|705.45|712.07|702.97|667
1662558000000|2022-09-07 13:40:00|713.14|704.04|711|701.9|714.4|705.3|710.05|700.95|673
1662558300000|2022-09-07 13:45:00|711.05|701.95|710.11|701.01|711.98|702.88|709.85|700.75|602
1662558600000|2022-09-07 13:50:00|710.13|701.03|707.91|698.81|710.24|701.14|707.29|698.19|630
1662558900000|2022-09-07 13:55:00|707.99|698.89|709.41|700.31|710.91|701.81|707.95|698.85|597
1662559200000|2022-09-07 14:00:00|709.38|700.28|714.4|705.3|721.97|712.87|708.96|699.86|740
1662559500000|2022-09-07 14:05:00|714.46|705.36|715.95|706.85|717.13|708.03|713.22|704.12|640
1662559800000|2022-09-07 14:10:00|716|706.9|715.05|705.95|716.4|707.3|714.86|705.76|577
1662560100000|2022-09-07 14:15:00|715.03|705.93|715.24|706.14|715.61|706.51|713.05|703.95|538
1662560400000|2022-09-07 14:20:00|715.25|706.15|715.23|706.13|716.4|707.3|714.41|705.31|550
1662560700000|2022-09-07 14:25:00|715.25|706.15|718.05|708.95|718.38|709.28|714.8|705.7|593
1662561000000|2022-09-07 14:30:00|717.98|708.88|717.99|708.89|719.8|710.7|716.95|707.85|671
1662561300000|2022-09-07 14:35:00|718|708.9|717.31|708.21|719.25|710.15|716.74|707.64|634
1662561600000|2022-09-07 14:40:00|717.32|708.22|717.86|708.76|718.35|709.25|716.7|707.6|598
1662561900000|2022-09-07 14:45:00|717.85|708.75|716.36|707.26|718.4|709.3|715.95|706.85|575
1662562200000|2022-09-07 14:50:00|716.23|707.13|717.04|707.94|718.3|709.2|716.23|707.13|592
1662562500000|2022-09-07 14:55:00|717.15|708.05|716.78|707.68|717.35|708.25|716.06|706.96|563
1662562800000|2022-09-07 15:00:00|716.91|707.81|718.55|709.45|718.88|709.78|716.66|707.56|581
1662563100000|2022-09-07 15:05:00|718.68|709.58|717.86|708.76|718.98|709.88|717.69|708.59|517
1662563400000|2022-09-07 15:10:00|717.74|708.64|718.16|709.06|718.42|709.32|716.7|707.6|491
1662563700000|2022-09-07 15:15:00|718.18|709.08|716.95|707.85|718.31|709.21|716.12|707.02|542
1662564000000|2022-09-07 15:20:00|716.96|707.86|716.99|707.89|717.51|708.41|716.78|707.68|503
1662564300000|2022-09-07 15:25:00|716.78|707.68|715.42|706.32|717.27|708.17|715.3|706.2|489
1662564600000|2022-09-07 15:30:00|715.45|706.35|716.11|707.01|716.67|707.57|715.4|706.3|549
1662564900000|2022-09-07 15:35:00|716.19|707.09|716.05|706.95|716.5|707.4|715.8|706.7|555
1662565200000|2022-09-07 15:40:00|716.08|706.98|714.2|705.1|716.08|706.98|714.08|704.98|501
1662565500000|2022-09-07 15:45:00|714.13|705.03|715.4|706.3|716.3|707.2|714.1|705|444
1662565800000|2022-09-07 15:50:00|715.42|706.32|716.3|707.2|716.52|707.42|715.2|706.1|416
1662566100000|2022-09-07 15:55:00|716.31|707.21|715.44|706.34|716.94|707.84|715.26|706.16|416
1662566400000|2022-09-07 16:00:00|715.45|706.35|717.3|708.2|717.45|708.35|715.23|706.13|375
1662566700000|2022-09-07 16:05:00|717.4|708.3|715.33|706.23|718.62|709.52|714.95|705.85|436
1662567000000|2022-09-07 16:10:00|715.15|706.05|713.68|704.58|715.31|706.21|713.23|704.13|527
1662567300000|2022-09-07 16:15:00|713.81|704.71|714.24|705.14|714.42|705.32|713.17|704.07|429
1662567600000|2022-09-07 16:20:00|714.21|705.11|712.84|703.74|714.4|705.3|712.42|703.32|511
1662567900000|2022-09-07 16:25:00|712.8|703.7|714.34|705.24|714.58|705.48|712.8|703.7|440
1662568200000|2022-09-07 16:30:00|714.32|705.22|715.6|706.5|716.02|706.92|714.29|705.19|496
1662568500000|2022-09-07 16:35:00|715.64|706.54|718.89|709.79|719.2|710.1|715.3|706.2|579
1662568800000|2022-09-07 16:40:00|718.85|709.75|717.14|708.04|719.03|709.93|716.78|707.68|614
1662569100000|2022-09-07 16:45:00|717.17|708.07|717.01|707.91|718.4|709.3|716.9|707.8|559
1662569400000|2022-09-07 16:50:00|716.97|707.87|713.57|704.47|717.02|707.92|711.95|702.85|634
1662569700000|2022-09-07 16:55:00|713.59|704.49|716.3|707.2|717.7|708.6|712.99|703.89|529
1662570000000|2022-09-07 17:00:00|716.31|707.21|716.33|707.23|717.07|707.97|716.03|706.93|430
1662570300000|2022-09-07 17:05:00|716.28|707.18|716.2|707.1|718.05|708.95|716.1|707|509
1662570600000|2022-09-07 17:10:00|716.15|707.05|716.92|707.82|717.25|708.15|716.01|706.91|511
1662570900000|2022-09-07 17:15:00|716.93|707.83|716.4|707.3|718.16|709.06|715.9|706.8|456
1662571200000|2022-09-07 17:20:00|716.41|707.31|717.01|707.91|717.6|708.5|716.2|707.1|374
1662571500000|2022-09-07 17:25:00|717.02|707.92|716.45|707.35|717.41|708.31|716.14|707.04|392
1662571800000|2022-09-07 17:30:00|716.43|707.33|717.38|708.28|717.38|708.28|716.3|707.2|418
1662572100000|2022-09-07 17:35:00|717.39|708.29|718.14|709.04|718.48|709.38|717.33|708.23|390
1662572400000|2022-09-07 17:40:00|718.09|708.99|721.12|712.02|721.57|712.47|717.95|708.85|599
1662572700000|2022-09-07 17:45:00|721.15|712.05|720.55|711.45|721.3|712.2|719.9|710.8|546
1662573000000|2022-09-07 17:50:00|720.6|711.5|722.96|713.86|723.35|714.25|720.2|711.1|607
1662573300000|2022-09-07 17:55:00|722.91|713.81|721.51|712.41|723.92|714.82|721.07|711.97|608
1662573600000|2022-09-07 18:00:00|721.54|712.44|723.77|714.67|724.02|714.92|721.54|712.44|589
1662573900000|2022-09-07 18:05:00|723.76|714.66|722.5|713.4|727|717.9|722.05|712.95|643
1662574200000|2022-09-07 18:10:00|722.45|713.35|721.97|712.87|723.05|713.95|721.42|712.32|567
1662574500000|2022-09-07 18:15:00|721.93|712.83|721.4|712.3|723.07|713.97|721.26|712.16|600
1662574800000|2022-09-07 18:20:00|721.35|712.25|721.9|712.8|722.47|713.37|721.14|712.04|500
1662575100000|2022-09-07 18:25:00|721.85|712.75|721.92|712.82|722.43|713.33|721.2|712.1|317
1662575400000|2022-09-07 18:30:00|721.96|712.86|721.2|712.1|722.05|712.95|719.96|710.86|540
1662575700000|2022-09-07 18:35:00|721.13|712.03|722.3|713.2|722.4|713.3|720.25|711.15|543
1662576000000|2022-09-07 18:40:00|722.33|713.23|721.9|712.8|722.5|713.4|721.15|712.05|559
1662576300000|2022-09-07 18:45:00|721.93|712.83|725.35|716.25|726.07|716.97|721.5|712.4|630
1662576600000|2022-09-07 18:50:00|725.2|716.1|723.42|714.32|725.7|716.6|721.79|712.69|589
1662576900000|2022-09-07 18:55:00|723.41|714.31|722.08|712.98|724.09|714.99|721.8|712.7|544
1662577200000|2022-09-07 19:00:00|721.95|712.85|721.36|712.26|722.53|713.43|720.95|711.85|505
1662577500000|2022-09-07 19:05:00|721.27|712.17|722.92|713.82|723.05|713.95|720.9|711.8|417
1662577800000|2022-09-07 19:10:00|722.94|713.84|723.8|714.7|724.31|715.21|722.2|713.1|472
1662578100000|2022-09-07 19:15:00|723.92|714.82|722.45|713.35|724.45|715.35|722.12|713.02|528
1662578400000|2022-09-07 19:20:00|722.5|713.4|721.89|712.79|723.15|714.05|721.11|712.01|490
1662578700000|2022-09-07 19:25:00|721.75|712.65|721.3|712.2|722.5|713.4|721.12|712.02|448
1662579000000|2022-09-07 19:30:00|721.25|712.15|720.95|711.85|722.3|713.2|720.8|711.7|447
1662579300000|2022-09-07 19:35:00|720.93|711.83|719.61|710.51|721.21|712.11|719.1|710|409
1662579600000|2022-09-07 19:40:00|719.55|710.45|718.54|709.44|719.98|710.88|717.99|708.89|479
1662579900000|2022-09-07 19:45:00|718.58|709.48|719.31|710.21|719.45|710.35|718.27|709.17|465
1662580200000|2022-09-07 19:50:00|719.3|710.2|719.92|710.82|720|710.9|718.75|709.65|480
1662580500000|2022-09-07 19:55:00|719.87|710.77|717.23|708.13|719.87|710.77|716.99|707.89|523
1662580800000|2022-09-07 20:00:00|717.18|708.08|718.89|709.79|719.43|710.33|717.14|708.04|465
1662581100000|2022-09-07 20:05:00|718.75|709.65|718.25|709.15|719.01|709.91|717.75|708.65|488
1662581400000|2022-09-07 20:10:00|718.09|708.99|718.41|709.31|719.08|709.98|717.92|708.82|360
1662581700000|2022-09-07 20:15:00|718.4|709.3|725.83|716.73|726.7|717.6|718.39|709.29|629
1662582000000|2022-09-07 20:20:00|725.96|716.86|728.9|719.8|732.3|723.2|725.15|716.05|778
1662582300000|2022-09-07 20:25:00|729.02|719.92|728.85|719.75|730.3|721.2|727.22|718.12|724
1662582600000|2022-09-07 20:30:00|728.86|719.76|731.08|721.98|731.3|722.2|728.33|719.23|706
1662582900000|2022-09-07 20:35:00|731.1|722|729.85|720.75|732.4|723.3|729.46|720.36|713
1662583200000|2022-09-07 20:40:00|730.09|720.99|731.06|721.96|731.81|722.71|729.3|720.2|574
1662583500000|2022-09-07 20:45:00|730.97|721.87|732.96|723.86|733.4|724.3|730.97|721.87|657
1662583800000|2022-09-07 20:50:00|732.93|723.83|732.28|723.18|732.93|723.83|730.43|721.33|583
1662584100000|2022-09-07 20:55:00|732.05|722.95|729.41|720.31|732.2|723.1|729.29|720.19|570
1662584400000|2022-09-07 21:00:00|729.5|720.4|732.5|723.4|733.58|724.48|729.5|720.4|449
1662584700000|2022-09-07 21:05:00|732.49|723.39|732.13|723.03|733.5|724.4|732.03|722.93|365
1662585000000|2022-09-07 21:10:00|732.09|722.99|732.2|723.1|734.2|725.1|731.85|722.75|478
1662585300000|2022-09-07 21:15:00|732.15|723.05|728.51|719.41|732.3|723.2|728.25|719.15|519
1662585600000|2022-09-07 21:20:00|728.52|719.42|730.13|721.03|730.57|721.47|728.51|719.41|463
1662585900000|2022-09-07 21:25:00|730.09|720.99|726.4|717.3|730.09|720.99|726.28|717.18|428
1662586200000|2022-09-07 21:30:00|726.45|717.35|728.02|718.92|728.47|719.37|726.4|717.3|238
1662586500000|2022-09-07 21:35:00|728|718.9|726.25|717.15|728.36|719.26|726.1|717|404
1662586800000|2022-09-07 21:40:00|726.27|717.17|726.4|717.3|726.8|717.7|725.97|716.87|226
1662587100000|2022-09-07 21:45:00|726.45|717.35|728.74|719.64|728.87|719.77|726.38|717.28|332
1662587400000|2022-09-07 21:50:00|728.7|719.6|729.41|720.31|729.41|720.31|727.25|718.15|363
1662587700000|2022-09-07 21:55:00|729.45|720.35|729.37|720.27|730.6|721.5|729.12|720.02|281
1662588000000|2022-09-07 22:00:00|729.35|720.25|729.55|720.45|732.2|723.1|729.33|720.23|510
1662588300000|2022-09-07 22:05:00|729.54|720.44|729.35|720.25|729.99|720.89|728.85|719.75|341
1662588600000|2022-09-07 22:10:00|729.27|720.17|730.3|721.2|731.27|722.17|729.25|720.15|312
1662588900000|2022-09-07 22:15:00|730.33|721.23|729.55|720.45|731.15|722.05|728.4|719.3|362
1662589200000|2022-09-07 22:20:00|729.5|720.4|730.4|721.3|731.35|722.25|729.35|720.25|254
1662589500000|2022-09-07 22:25:00|730.06|720.96|729.03|719.93|730.35|721.25|728.3|719.2|410
1662589800000|2022-09-07 22:30:00|729.09|719.99|729.1|720|730.25|721.15|728.75|719.65|424
1662590100000|2022-09-07 22:35:00|729.12|720.02|727.13|718.03|729.3|720.2|727.1|718|458
1662590400000|2022-09-07 22:40:00|727.1|718|727.3|718.2|727.35|718.25|726.45|717.35|356
1662590700000|2022-09-07 22:45:00|726.95|717.85|727.3|718.2|727.45|718.35|726.03|716.93|327
1662591000000|2022-09-07 22:50:00|727.27|718.17|727.05|717.95|727.47|718.37|726.83|717.73|360
1662591300000|2022-09-07 22:55:00|726.85|717.75|726.01|716.91|727.17|718.07|725.87|716.77|398
1662591600000|2022-09-07 23:00:00|725.95|716.85|726.2|717.1|728.42|719.32|725.8|716.7|463
1662591900000|2022-09-07 23:05:00|726.22|717.12|726.13|717.03|726.42|717.32|725.3|716.2|472
1662592200000|2022-09-07 23:10:00|726.03|716.93|726.25|717.15|727.42|718.32|725.91|716.81|441
1662592500000|2022-09-07 23:15:00|726.12|717.02|726.23|717.13|727.11|718.01|725.8|716.7|391
1662592800000|2022-09-07 23:20:00|726.2|717.1|727.17|718.07|727.85|718.75|726.1|717|446
1662593100000|2022-09-07 23:25:00|727.12|718.02|727.22|718.12|728.45|719.35|726.93|717.83|321
1662593400000|2022-09-07 23:30:00|727.2|718.1|725.95|716.85|727.46|718.36|725.95|716.85|387
1662593700000|2022-09-07 23:35:00|726.11|717.01|725.83|716.73|727.15|718.05|725.7|716.6|448
1662594000000|2022-09-07 23:40:00|725.9|716.8|724.3|715.2|726.37|717.27|724.2|715.1|505
1662594300000|2022-09-07 23:45:00|724.32|715.22|724.44|715.34|726.2|717.1|724.1|715|520
1662594600000|2022-09-07 23:50:00|724.45|715.35|722.09|712.99|725.16|716.06|721.98|712.88|492
1662594900000|2022-09-07 23:55:00|722|712.9|724.5|715.4|724.5|715.4|721.78|712.68|472
1662595200000|2022-09-08 00:00:00|724.46|715.36|727.03|717.93|727.25|718.15|724.38|715.28|611
1662595500000|2022-09-08 00:05:00|726.95|717.85|726.53|717.43|727.45|718.35|726.21|717.11|446
1662595800000|2022-09-08 00:10:00|726.56|717.46|725.96|716.86|727.03|717.93|725.83|716.73|360
1662596100000|2022-09-08 00:15:00|725.92|716.82|728.4|719.3|728.95|719.85|725.74|716.64|528
1662596400000|2022-09-08 00:20:00|728.47|719.37|728.96|719.86|729.45|720.35|728.25|719.15|448
1662596700000|2022-09-08 00:25:00|728.94|719.84|727.26|718.16|728.95|719.85|726.89|717.79|432
1662597000000|2022-09-08 00:30:00|727.3|718.2|724.45|715.35|727.42|718.32|724.3|715.2|509
1662597300000|2022-09-08 00:35:00|724.5|715.4|722.83|713.73|724.5|715.4|721.98|712.88|608
1662597600000|2022-09-08 00:40:00|722.84|713.74|724.05|714.95|724.15|715.05|722.5|713.4|564
1662597900000|2022-09-08 00:45:00|724.06|714.96|724.86|715.76|725.05|715.95|723.1|714|440
1662598200000|2022-09-08 00:50:00|724.82|715.72|725.35|716.25|725.95|716.85|724.73|715.63|511
1662598500000|2022-09-08 00:55:00|725.31|716.21|726.45|717.35|726.91|717.81|725.31|716.21|518
1662598800000|2022-09-08 01:00:00|726.42|717.32|726|716.9|726.46|717.36|725.4|716.3|477
1662599100000|2022-09-08 01:05:00|725.97|716.87|726.8|717.7|726.93|717.83|725.9|716.8|562
1662599400000|2022-09-08 01:10:00|726.79|717.69|726.35|717.25|727.25|718.15|725.75|716.65|468
1662599700000|2022-09-08 01:15:00|726.27|717.17|723.88|714.78|726.77|717.67|723.86|714.76|460
1662600000000|2022-09-08 01:20:00|723.86|714.76|725.26|716.16|726.2|717.1|723.65|714.55|482
1662600300000|2022-09-08 01:25:00|725.29|716.19|726.06|716.96|726.5|717.4|725.27|716.17|439
1662600600000|2022-09-08 01:30:00|726.1|717|724.81|715.71|726.79|717.69|724.47|715.37|408
1662600900000|2022-09-08 01:35:00|724.8|715.7|723.92|714.82|725.19|716.09|723.92|714.82|432
1662601200000|2022-09-08 01:40:00|723.86|714.76|722.2|713.1|724.32|715.22|721.86|712.76|611
1662601500000|2022-09-08 01:45:00|722.17|713.07|723.17|714.07|723.41|714.31|721.91|712.81|485
1662601800000|2022-09-08 01:50:00|723.19|714.09|722.11|713.01|723.35|714.25|721.85|712.75|489
1662602100000|2022-09-08 01:55:00|722.12|713.02|722.31|713.21|722.42|713.32|721.75|712.65|477
1662602400000|2022-09-08 02:00:00|722.3|713.2|724.11|715.01|724.41|715.31|722.29|713.19|420
1662602700000|2022-09-08 02:05:00|724.04|714.94|724.2|715.1|724.51|715.41|723.8|714.7|424
1662603000000|2022-09-08 02:10:00|724.23|715.13|724.91|715.81|725.33|716.23|723.83|714.73|421
1662603300000|2022-09-08 02:15:00|725.02|715.92|724.65|715.55|725.8|716.7|724.64|715.54|442
1662603600000|2022-09-08 02:20:00|724.64|715.54|725.24|716.14|725.78|716.68|723.97|714.87|400
1662603900000|2022-09-08 02:25:00|725.2|716.1|725.07|715.97|725.78|716.68|724.85|715.75|293
1662604200000|2022-09-08 02:30:00|725.06|715.96|725.82|716.72|726.2|717.1|724.97|715.87|421
1662604500000|2022-09-08 02:35:00|725.83|716.73|724.03|714.93|725.95|716.85|723.97|714.87|396
1662604800000|2022-09-08 02:40:00|724.06|714.96|723.3|714.2|724.16|715.06|723.05|713.95|346
1662605100000|2022-09-08 02:45:00|723.32|714.22|723.16|714.06|723.61|714.51|722.88|713.78|464
1662605400000|2022-09-08 02:50:00|723.15|714.05|723.98|714.88|724.12|715.02|723.1|714|344
1662605700000|2022-09-08 02:55:00|724.03|714.93|724.32|715.22|725.16|716.06|723.85|714.75|391
1662606000000|2022-09-08 03:00:00|724.35|715.25|725.01|715.91|725.43|716.33|724.27|715.17|426
1662606300000|2022-09-08 03:05:00|725.02|715.92|724.91|715.81|725.12|716.02|724.11|715.01|260
1662606600000|2022-09-08 03:10:00|724.84|715.74|723.95|714.85|724.98|715.88|723.85|714.75|257
1662606900000|2022-09-08 03:15:00|723.99|714.89|723.91|714.81|724.1|715|723.24|714.14|360
1662607200000|2022-09-08 03:20:00|723.9|714.8|723.27|714.17|723.97|714.87|723.1|714|350
1662607500000|2022-09-08 03:25:00|723.28|714.18|722.05|712.95|723.48|714.38|721.95|712.85|325
1662607800000|2022-09-08 03:30:00|722.07|712.97|722.21|713.11|722.35|713.25|720.85|711.75|314
1662608100000|2022-09-08 03:35:00|722.23|713.13|722.98|713.88|723.39|714.29|722.22|713.12|366
1662608400000|2022-09-08 03:40:00|722.97|713.87|722.95|713.85|723.34|714.24|722.8|713.7|298
1662608700000|2022-09-08 03:45:00|722.94|713.84|722.42|713.32|723.25|714.15|722.15|713.05|332
1662609000000|2022-09-08 03:50:00|722.47|713.37|722.52|713.42|722.61|713.51|722.29|713.19|337
1662609300000|2022-09-08 03:55:00|722.55|713.45|722.4|713.3|723.3|714.2|722.2|713.1|395
1662609600000|2022-09-08 04:00:00|722.42|713.32|722.95|713.85|723.15|714.05|722.23|713.13|433
1662609900000|2022-09-08 04:05:00|723|713.9|724.21|715.11|724.4|715.3|722.3|713.2|490
1662610200000|2022-09-08 04:10:00|724.25|715.15|724.2|715.1|725.89|716.79|723.98|714.88|476
1662610500000|2022-09-08 04:15:00|724.1|715|724.16|715.06|724.2|715.1|723.43|714.33|406
1662610800000|2022-09-08 04:20:00|724.18|715.08|727.05|717.95|727.44|718.34|724.18|715.08|437
1662611100000|2022-09-08 04:25:00|727.07|717.97|724.3|715.2|727.08|717.98|724.27|715.17|427
1662611400000|2022-09-08 04:30:00|724.35|715.25|726.17|717.07|727|717.9|724.33|715.23|535
1662611700000|2022-09-08 04:35:00|726.15|717.05|725.05|715.95|726.3|717.2|725|715.9|479
1662612000000|2022-09-08 04:40:00|725.1|716|724.36|715.26|725.17|716.07|724.17|715.07|431
1662612300000|2022-09-08 04:45:00|724.38|715.28|724.95|715.85|725.21|716.11|724.05|714.95|491
1662612600000|2022-09-08 04:50:00|724.94|715.84|722.37|713.27|725.48|716.38|721.05|711.95|563
1662612900000|2022-09-08 04:55:00|722.39|713.29|723.2|714.1|724.51|715.41|722.37|713.27|441
1662613200000|2022-09-08 05:00:00|723.21|714.11|722.28|713.18|723.46|714.36|722.24|713.14|524
1662613500000|2022-09-08 05:05:00|722.27|713.17|721.76|712.66|722.6|713.5|721.7|712.6|471
1662613800000|2022-09-08 05:10:00|721.73|712.63|721.25|712.15|722.4|713.3|721.14|712.04|475
1662614100000|2022-09-08 05:15:00|721.32|712.22|721.41|712.31|722.4|713.3|721.26|712.16|495
1662614400000|2022-09-08 05:20:00|721.42|712.32|721.23|712.13|721.61|712.51|720.39|711.29|525
1662614700000|2022-09-08 05:25:00|721.21|712.11|722.1|713|722.35|713.25|721.09|711.99|553
1662615000000|2022-09-08 05:30:00|722.08|712.98|722.3|713.2|723.63|714.53|721.28|712.18|578
1662615300000|2022-09-08 05:35:00|722.35|713.25|722.95|713.85|723.31|714.21|722.27|713.17|551
1662615600000|2022-09-08 05:40:00|723|713.9|722.81|713.71|723|713.9|722.1|713|501
1662615900000|2022-09-08 05:45:00|722.78|713.68|722.9|713.8|723.25|714.15|722.74|713.64|363
1662616200000|2022-09-08 05:50:00|722.88|713.78|721.85|712.75|722.98|713.88|721.65|712.55|290
1662616500000|2022-09-08 05:55:00|721.8|712.7|722.25|713.15|722.35|713.25|721.12|712.02|488
1662616800000|2022-09-08 06:00:00|722.23|713.13|724.16|715.06|724.53|715.43|721.4|712.3|550
1662617100000|2022-09-08 06:05:00|724.19|715.09|723.89|714.79|724.25|715.15|722.76|713.66|562
1662617400000|2022-09-08 06:10:00|723.94|714.84|724.87|715.77|725.08|715.98|723.8|714.7|522
1662617700000|2022-09-08 06:15:00|724.89|715.79|725.38|716.28|726.15|717.05|724.82|715.72|557
1662618000000|2022-09-08 06:20:00|725.37|716.27|723.31|714.21|725.58|716.48|722.85|713.75|553
1662618300000|2022-09-08 06:25:00|723.33|714.23|723.1|714|724.1|715|723.05|713.95|451
1662618600000|2022-09-08 06:30:00|723.06|713.96|722.3|713.2|723.06|713.96|720.48|711.38|589
1662618900000|2022-09-08 06:35:00|722.21|713.11|722.07|712.97|722.41|713.31|721.75|712.65|503
1662619200000|2022-09-08 06:40:00|722|712.9|721.89|712.79|722.11|713.01|721.1|712|478
1662619500000|2022-09-08 06:45:00|721.86|712.76|721.09|711.99|721.87|712.77|720.83|711.73|523
1662619800000|2022-09-08 06:50:00|721.18|712.08|720.53|711.43|721.35|712.25|720.46|711.36|483
1662620100000|2022-09-08 06:55:00|720.54|711.44|720.32|711.22|720.65|711.55|720.18|711.08|366
1662620400000|2022-09-08 07:00:00|720.31|711.21|721.35|712.25|721.75|712.65|720.07|710.97|503
1662620700000|2022-09-08 07:05:00|721.32|712.22|721.01|711.91|721.97|712.87|720.84|711.74|482
1662621000000|2022-09-08 07:10:00|721.06|711.96|719.68|710.58|721.25|712.15|716.25|707.15|551
1662621300000|2022-09-08 07:15:00|719.69|710.59|717.08|707.98|719.69|710.59|716.5|707.4|682
1662621600000|2022-09-08 07:20:00|717.03|707.93|713.35|704.25|717.1|708|712.15|703.05|727
1662621900000|2022-09-08 07:25:00|713.4|704.3|713.25|704.15|713.5|704.4|711.7|702.6|682
1662622200000|2022-09-08 07:30:00|713.15|704.05|715.89|706.79|716.45|707.35|710.26|701.16|652
1662622500000|2022-09-08 07:35:00|715.81|706.71|717.72|708.62|717.95|708.85|715.17|706.07|636
1662622800000|2022-09-08 07:40:00|717.77|708.67|716.8|707.7|718.03|708.93|716.65|707.55|491
1662623100000|2022-09-08 07:45:00|716.78|707.68|716.29|707.19|717.43|708.33|716.21|707.11|532
1662623400000|2022-09-08 07:50:00|716.28|707.18|716.65|707.55|717.05|707.95|715.65|706.55|512
1662623700000|2022-09-08 07:55:00|716.69|707.59|716.13|707.03|716.88|707.78|715.71|706.61|510
1662624000000|2022-09-08 08:00:00|716.23|707.13|713.25|704.15|716.23|707.13|708.05|698.95|673
1662624300000|2022-09-08 08:05:00|713.27|704.17|713.25|704.15|713.4|704.3|712.75|703.65|483
1662624600000|2022-09-08 08:10:00|713.27|704.17|712.69|703.59|714|704.9|712.13|703.03|496
1662624900000|2022-09-08 08:15:00|712.72|703.62|713.85|704.75|714.21|705.11|712.3|703.2|495
1662625200000|2022-09-08 08:20:00|713.83|704.73|716.17|707.07|716.48|707.38|713.75|704.65|538
1662625500000|2022-09-08 08:25:00|716.15|707.05|715.41|706.31|716.26|707.16|714.96|705.86|477
1662625800000|2022-09-08 08:30:00|715.42|706.32|716.3|707.2|716.45|707.35|714.95|705.85|489
1662626100000|2022-09-08 08:35:00|716.27|707.17|714.4|705.3|716.4|707.3|713.8|704.7|534
1662626400000|2022-09-08 08:40:00|714.42|705.32|715.4|706.3|715.89|706.79|714.4|705.3|458
1662626700000|2022-09-08 08:45:00|715.41|706.31|715.84|706.74|715.97|706.87|714.96|705.86|446
1662627000000|2022-09-08 08:50:00|715.65|706.55|716.99|707.89|717.09|707.99|715.65|706.55|533
1662627300000|2022-09-08 08:55:00|717|707.9|717.16|708.06|717.38|708.28|716.65|707.55|538
1662627600000|2022-09-08 09:00:00|717.14|708.04|716.19|707.09|717.21|708.11|715.75|706.65|498
1662627900000|2022-09-08 09:05:00|716.2|707.1|716.02|706.92|716.74|707.64|715.45|706.35|383
1662628200000|2022-09-08 09:10:00|715.95|706.85|716.17|707.07|716.21|707.11|715.87|706.77|115
1662628500000|2022-09-08 09:15:00|716.2|707.1|716.88|707.78|717.95|708.85|716.1|707|182
1662628800000|2022-09-08 09:20:00|717.02|707.92|716.3|707.2|717.3|708.2|716.17|707.07|254
1662629100000|2022-09-08 09:25:00|716.22|707.12|716.87|707.77|717.05|707.95|716.1|707|361
1662629400000|2022-09-08 09:30:00|716.89|707.79|715.99|706.89|717.06|707.96|715.7|706.6|493
1662629700000|2022-09-08 09:35:00|716.02|706.92|715.37|706.27|716.07|706.97|713.9|704.8|422
1662630000000|2022-09-08 09:40:00|715.4|706.3|715.4|706.3|716.26|707.16|714.95|705.85|392
1662630300000|2022-09-08 09:45:00|715.41|706.31|713.75|704.65|716.03|706.93|713.57|704.47|450
1662630600000|2022-09-08 09:50:00|713.77|704.67|714.94|705.84|715.4|706.3|713.25|704.15|450
1662630900000|2022-09-08 09:55:00|714.9|705.8|716.4|707.3|716.45|707.35|714.83|705.73|466
1662631200000|2022-09-08 10:00:00|716.35|707.25|717.1|708|717.37|708.27|715.93|706.83|424
1662631500000|2022-09-08 10:05:00|717.08|707.98|718.7|709.6|718.78|709.68|715.75|706.65|487
1662631800000|2022-09-08 10:10:00|718.96|709.86|720.01|710.91|720.17|711.07|718.8|709.7|627
1662632100000|2022-09-08 10:15:00|719.9|710.8|721.07|711.97|721.25|712.15|719.9|710.8|618
1662632400000|2022-09-08 10:20:00|721|711.9|720.74|711.64|721.85|712.75|720.55|711.45|539
1662632700000|2022-09-08 10:25:00|720.81|711.71|720.67|711.57|721|711.9|719.89|710.79|470
1662633000000|2022-09-08 10:30:00|720.69|711.59|720.72|711.62|721.09|711.99|720.55|711.45|502
1662633300000|2022-09-08 10:35:00|720.7|711.6|720.98|711.88|721.21|712.11|719.88|710.78|539
1662633600000|2022-09-08 10:40:00|720.99|711.89|720.26|711.16|721.16|712.06|720.2|711.1|428
1662633900000|2022-09-08 10:45:00|720.27|711.17|726.02|716.92|731.04|721.94|720.15|711.05|624
1662634200000|2022-09-08 10:50:00|726|716.9|725.01|715.91|726.11|717.01|724.3|715.2|590
1662634500000|2022-09-08 10:55:00|724.85|715.75|726.98|717.88|727.11|718.01|723.78|714.68|616
1662634800000|2022-09-08 11:00:00|726.99|717.89|730.75|721.65|736.78|727.68|726.99|717.89|694
1662635100000|2022-09-08 11:05:00|730.7|721.6|734.58|725.48|735.35|726.25|730.19|721.09|611
1662635400000|2022-09-08 11:10:00|734.5|725.4|733.29|724.19|735.15|726.05|732.39|723.29|623
1662635700000|2022-09-08 11:15:00|733.27|724.17|733|723.9|735.02|725.92|732.8|723.7|630
1662636000000|2022-09-08 11:20:00|732.95|723.85|731.01|721.91|733.17|724.07|730.85|721.75|470
1662636300000|2022-09-08 11:25:00|731|721.9|731.8|722.7|732.1|723|730.53|721.43|508
1662636600000|2022-09-08 11:30:00|731.85|722.75|730|720.9|731.85|722.75|729.7|720.6|612
1662636900000|2022-09-08 11:35:00|729.93|720.83|728.46|719.36|730.3|721.2|727.9|718.8|567
1662637200000|2022-09-08 11:40:00|728.44|719.34|727.83|718.73|729.15|720.05|727.63|718.53|483
1662637500000|2022-09-08 11:45:00|727.75|718.65|729.04|719.94|730.03|720.93|726.79|717.69|573
1662637800000|2022-09-08 11:50:00|729.08|719.98|728.17|719.07|729.08|719.98|727.26|718.16|495
1662638100000|2022-09-08 11:55:00|728.18|719.08|728.11|719.01|728.87|719.77|727.79|718.69|401
1662638400000|2022-09-08 12:00:00|728.15|719.05|728.76|719.66|729.92|720.82|727.77|718.67|552
1662638700000|2022-09-08 12:05:00|728.74|719.64|728.25|719.15|729.73|720.63|728|718.9|542
1662639000000|2022-09-08 12:10:00|728.22|719.12|727.81|718.71|729.05|719.95|727.7|718.6|551
1662639300000|2022-09-08 12:15:00|727.77|718.67|725.65|716.55|730.9|721.8|725.05|715.95|742
1662639600000|2022-09-08 12:20:00|725.4|716.3|725.91|716.81|727.17|718.07|721.85|712.75|727
1662639900000|2022-09-08 12:25:00|725.92|716.82|724.31|715.21|725.92|716.82|722.11|713.01|659
1662640200000|2022-09-08 12:30:00|724.32|715.22|722.05|712.95|724.87|715.77|721.7|712.6|692
1662640500000|2022-09-08 12:35:00|722.1|713|722.85|713.75|724.11|715.01|722.09|712.99|569
1662640800000|2022-09-08 12:40:00|722.84|713.74|720.21|711.11|723.25|714.15|720.1|711|605
1662641100000|2022-09-08 12:45:00|720.15|711.05|720.95|711.85|722.13|713.03|718.7|709.6|672
1662641400000|2022-09-08 12:50:00|720.92|711.82|721.79|712.69|723.12|714.02|720.92|711.82|587
1662641700000|2022-09-08 12:55:00|721.84|712.74|720.86|711.76|721.84|712.74|718.86|709.76|598
1662642000000|2022-09-08 13:00:00|720.84|711.74|720.01|710.91|722.92|713.82|719.71|710.61|586
1662642300000|2022-09-08 13:05:00|720.03|710.93|715.06|705.96|720.2|711.1|712.44|703.34|695
1662642600000|2022-09-08 13:10:00|714.98|705.88|714.41|705.31|716.95|707.85|711.94|702.84|746
1662642900000|2022-09-08 13:15:00|714.22|705.12|716.05|706.95|716.18|707.08|712.88|703.78|717
1662643200000|2022-09-08 13:20:00|716.25|707.15|716.2|707.1|717.12|708.02|714.18|705.08|660
1662643500000|2022-09-08 13:25:00|716.25|707.15|717.02|707.92|717.09|707.99|714.65|705.55|695
1662643800000|2022-09-08 13:30:00|717.07|707.97|717.69|708.59|718.32|709.22|714.55|705.45|759
1662644100000|2022-09-08 13:35:00|717.65|708.55|720.09|710.99|721.22|712.12|716.07|706.97|736
1662644400000|2022-09-08 13:40:00|720.15|711.05|726.34|717.24|726.92|717.82|718.04|708.94|768
1662644700000|2022-09-08 13:45:00|726.39|717.29|723.85|714.75|726.68|717.58|723.6|714.5|740
1662645000000|2022-09-08 13:50:00|723.87|714.77|725.37|716.27|725.68|716.58|722.06|712.96|713
1662645300000|2022-09-08 13:55:00|725.32|716.22|724.07|714.97|727.2|718.1|723.73|714.63|706
1662645600000|2022-09-08 14:00:00|724.03|714.93|719.8|710.7|725.31|716.21|719.15|710.05|742
1662645900000|2022-09-08 14:05:00|719.79|710.69|722.04|712.94|723.2|714.1|718.95|709.85|716
1662646200000|2022-09-08 14:10:00|721.95|712.85|722.69|713.59|724.33|715.23|720.9|711.8|702
1662646500000|2022-09-08 14:15:00|722.73|713.63|726.44|717.34|726.82|717.72|721.83|712.73|717
1662646800000|2022-09-08 14:20:00|726.47|717.37|726.09|716.99|728.69|719.59|725.17|716.07|691
1662647100000|2022-09-08 14:25:00|726.1|717|726.23|717.13|727.5|718.4|725.11|716.01|631
1662647400000|2022-09-08 14:30:00|726.13|717.03|726.23|717.13|727.35|718.25|724.84|715.74|704
1662647700000|2022-09-08 14:35:00|726.29|717.19|726.3|717.2|727.46|718.36|725.32|716.22|670
1662648000000|2022-09-08 14:40:00|726.16|717.06|725.23|716.13|726.26|717.16|724.73|715.63|607
1662648300000|2022-09-08 14:45:00|725.26|716.16|724.69|715.59|725.47|716.37|723.65|714.55|621
1662648600000|2022-09-08 14:50:00|724.67|715.57|726.87|717.77|727.01|717.91|723.14|714.04|626
1662648900000|2022-09-08 14:55:00|726.85|717.75|737.09|727.99|737.09|727.99|726.55|717.45|700
1662649200000|2022-09-08 15:00:00|737.08|727.98|736.22|727.12|737.27|728.17|734.89|725.79|652
1662649500000|2022-09-08 15:05:00|736.28|727.18|735.29|726.19|737.41|728.31|734.74|725.64|679
1662649800000|2022-09-08 15:10:00|735.27|726.17|733.3|724.2|735.38|726.28|732.32|723.22|600
1662650100000|2022-09-08 15:15:00|733.27|724.17|731.71|722.61|733.3|724.2|731.03|721.93|569
1662650400000|2022-09-08 15:20:00|731.72|722.62|730.81|721.71|732.2|723.1|730.7|721.6|446
1662650700000|2022-09-08 15:25:00|730.86|721.76|732.35|723.25|733.1|724|730.81|721.71|531
1662651000000|2022-09-08 15:30:00|732.3|723.2|734.09|724.99|734.35|725.25|731.25|722.15|601
1662651300000|2022-09-08 15:35:00|734.22|725.12|730.24|721.14|734.45|725.35|729.35|720.25|648
1662651600000|2022-09-08 15:40:00|730.19|721.09|731.14|722.04|732.05|722.95|729.47|720.37|642
1662651900000|2022-09-08 15:45:00|731.15|722.05|729.46|720.36|731.64|722.54|729.13|720.03|528
1662652200000|2022-09-08 15:50:00|729.45|720.35|730.29|721.19|730.42|721.32|728.38|719.28|604
1662652500000|2022-09-08 15:55:00|730.25|721.15|729.73|720.63|730.28|721.18|729.57|720.47|543
1662652800000|2022-09-08 16:00:00|729.75|720.65|727.22|718.12|730.35|721.25|726.26|717.16|676
1662653100000|2022-09-08 16:05:00|727.2|718.1|725.03|715.93|727.23|718.13|723.85|714.75|671
1662653400000|2022-09-08 16:10:00|725.02|715.92|723.07|713.97|725.25|716.15|722.86|713.76|690
1662653700000|2022-09-08 16:15:00|723.08|713.98|724.74|715.64|725.84|716.74|721.6|712.5|695
1662654000000|2022-09-08 16:20:00|724.75|715.65|724.85|715.75|725.99|716.89|722.81|713.71|684
1662654300000|2022-09-08 16:25:00|724.8|715.7|724.99|715.89|725.94|716.84|724.17|715.07|647
1662654600000|2022-09-08 16:30:00|724.94|715.84|726.73|717.63|727.28|718.18|724.4|715.3|581
1662654900000|2022-09-08 16:35:00|726.7|717.6|724.69|715.59|727.15|718.05|724.65|715.55|586
1662655200000|2022-09-08 16:40:00|724.68|715.58|727.75|718.65|727.95|718.85|723.8|714.7|567
1662655500000|2022-09-08 16:45:00|727.76|718.66|726.25|717.15|727.92|718.82|725.97|716.87|523
1662655800000|2022-09-08 16:50:00|726.21|717.11|726.69|717.59|728.35|719.25|726.06|716.96|598
1662656100000|2022-09-08 16:55:00|726.66|717.56|726.95|717.85|727.3|718.2|726.15|717.05|352
1662656400000|2022-09-08 17:00:00|726.92|717.82|725.1|716|728.23|719.13|724.9|715.8|649
1662656700000|2022-09-08 17:05:00|725.03|715.93|725.81|716.71|726.08|716.98|724.71|715.61|632
1662657000000|2022-09-08 17:10:00|725.85|716.75|730.65|721.55|730.86|721.76|725.85|716.75|584
1662657300000|2022-09-08 17:15:00|730.74|721.64|730.2|721.1|731.11|722.01|729.15|720.05|610
1662657600000|2022-09-08 17:20:00|730.21|721.11|730.22|721.12|730.55|721.45|729.56|720.46|573
1662657900000|2022-09-08 17:25:00|730.19|721.09|730.16|721.06|731|721.9|728.81|719.71|607
1662658200000|2022-09-08 17:30:00|730.12|721.02|729.84|720.74|730.45|721.35|728.97|719.87|622
1662658500000|2022-09-08 17:35:00|729.75|720.65|731.36|722.26|733.2|724.1|729.36|720.26|634
1662658800000|2022-09-08 17:40:00|731.38|722.28|733.08|723.98|733.88|724.78|731.36|722.26|609
1662659100000|2022-09-08 17:45:00|733|723.9|732.45|723.35|733.5|724.4|732.16|723.06|555
1662659400000|2022-09-08 17:50:00|732.44|723.34|731.45|722.35|733.01|723.91|731.37|722.27|568
1662659700000|2022-09-08 17:55:00|731.49|722.39|731.41|722.31|732.26|723.16|728.06|718.96|651
1662660000000|2022-09-08 18:00:00|731.32|722.22|732.17|723.07|732.18|723.08|730.93|721.83|587
1662660300000|2022-09-08 18:05:00|732.15|723.05|730.85|721.75|732.91|723.81|730.12|721.02|620
1662660600000|2022-09-08 18:10:00|730.84|721.74|731.04|721.94|732.19|723.09|730.69|721.59|573
1662660900000|2022-09-08 18:15:00|731.01|721.91|732.4|723.3|732.99|723.89|730.69|721.59|602
1662661200000|2022-09-08 18:20:00|732.34|723.24|732.5|723.4|732.98|723.88|732.06|722.96|565
1662661500000|2022-09-08 18:25:00|732.47|723.37|732.41|723.31|733.06|723.96|732.13|723.03|530
1662661800000|2022-09-08 18:30:00|732.43|723.33|733.69|724.59|734.1|725|732.37|723.27|527
1662662100000|2022-09-08 18:35:00|733.7|724.6|733.86|724.76|734.15|725.05|732.9|723.8|522
1662662400000|2022-09-08 18:40:00|733.94|724.84|732.35|723.25|734.29|725.19|730.75|721.65|572
1662662700000|2022-09-08 18:45:00|732.27|723.17|731.33|722.23|732.46|723.36|730.16|721.06|569
1662663000000|2022-09-08 18:50:00|731.39|722.29|733.25|724.15|733.33|724.23|730.97|721.87|546
1662663300000|2022-09-08 18:55:00|733.21|724.11|732.32|723.22|733.23|724.13|731.87|722.77|523
1662663600000|2022-09-08 19:00:00|732.37|723.27|731.4|722.3|733.08|723.98|730.85|721.75|554
1662663900000|2022-09-08 19:05:00|731.37|722.27|732.15|723.05|732.3|723.2|731.03|721.93|557
1662664200000|2022-09-08 19:10:00|732.11|723.01|733.88|724.78|734.02|724.92|731.14|722.04|514
1662664500000|2022-09-08 19:15:00|733.82|724.72|734.85|725.75|735.01|725.91|733.75|724.65|495
1662664800000|2022-09-08 19:20:00|734.84|725.74|735.68|726.58|735.75|726.65|734.23|725.13|466
1662665100000|2022-09-08 19:25:00|735.65|726.55|736.26|727.16|736.27|727.17|734.95|725.85|464
1662665400000|2022-09-08 19:30:00|736.3|727.2|736.25|727.15|737.29|728.19|735.82|726.72|469
1662665700000|2022-09-08 19:35:00|736.2|727.1|736.92|727.82|737.25|728.15|735.85|726.75|519
1662666000000|2022-09-08 19:40:00|736.89|727.79|736.37|727.27|737.15|728.05|735.93|726.83|535
1662666300000|2022-09-08 19:45:00|736.29|727.19|738.06|728.96|739.2|730.1|736.02|726.92|551
1662666600000|2022-09-08 19:50:00|738.05|728.95|741.35|732.25|741.4|732.3|738.05|728.95|553
1662666900000|2022-09-08 19:55:00|741.36|732.26|747.07|737.97|747.21|738.11|741.18|732.08|657
1662667200000|2022-09-08 20:00:00|747.08|737.98|747.7|738.6|749.2|740.1|745.08|735.98|629
1662667500000|2022-09-08 20:05:00|747.8|738.7|748.09|738.99|749.17|740.07|747.3|738.2|570
1662667800000|2022-09-08 20:10:00|748.11|739.01|747.27|738.17|749.35|740.25|746.8|737.7|574
1662668100000|2022-09-08 20:15:00|747.29|738.19|747.56|738.46|748.33|739.23|746.05|736.95|550
1662668400000|2022-09-08 20:20:00|747.49|738.39|747.97|738.87|749.26|740.16|747.47|738.37|438
1662668700000|2022-09-08 20:25:00|747.9|738.8|745.2|736.1|747.95|738.85|744.95|735.85|606
1662669000000|2022-09-08 20:30:00|745.17|736.07|748.4|739.3|748.55|739.45|745.15|736.05|461
1662669300000|2022-09-08 20:35:00|748.31|739.21|748.97|739.87|749.37|740.27|747.8|738.7|509
1662669600000|2022-09-08 20:40:00|748.95|739.85|749|739.9|749.3|740.2|748.44|739.34|469
1662669900000|2022-09-08 20:45:00|749.02|739.92|748.5|739.4|749.3|740.2|748.48|739.38|457
1662670200000|2022-09-08 20:50:00|748.55|739.45|747.4|738.3|748.73|739.63|746.98|737.88|462
1662670500000|2022-09-08 20:55:00|747.41|738.31|748.44|739.34|749.07|739.97|747.2|738.1|382
1662670800000|2022-09-08 21:00:00|748.45|739.35|748.24|739.14|748.65|739.55|748.12|739.02|228
1662671100000|2022-09-08 21:05:00|748.25|739.15|745.66|736.56|748.36|739.26|745.66|736.56|307
1662671400000|2022-09-08 21:10:00|745.7|736.6|746.35|737.25|746.63|737.53|745.58|736.48|280
1662671700000|2022-09-08 21:15:00|746.3|737.2|747.15|738.05|747.38|738.28|746.3|737.2|364
1662672000000|2022-09-08 21:20:00|747.24|738.14|748.2|739.1|748.49|739.39|747.15|738.05|281
1662672300000|2022-09-08 21:25:00|748.3|739.2|748.14|739.04|748.4|739.3|747.85|738.75|268
1662672600000|2022-09-08 21:30:00|748.09|738.99|747.55|738.45|748.23|739.13|747.5|738.4|220
1662672900000|2022-09-08 21:35:00|747.56|738.46|747.06|737.96|747.56|738.46|747|737.9|146
1662673200000|2022-09-08 21:40:00|747.05|737.95|745.25|736.15|747.16|738.06|744.56|735.46|335
1662673500000|2022-09-08 21:45:00|745.2|736.1|744.86|735.76|745.5|736.4|744.86|735.76|236
1662673800000|2022-09-08 21:50:00|744.92|735.82|745.38|736.28|746.19|737.09|744.85|735.75|289
1662674100000|2022-09-08 21:55:00|745.35|736.25|745.15|736.05|745.38|736.28|744.59|735.49|210
1662674400000|2022-09-08 22:00:00|745.08|735.98|744.8|735.7|746.12|737.02|744.74|735.64|272
1662674700000|2022-09-08 22:05:00|744.63|735.53|743.09|733.99|745.04|735.94|742.9|733.8|281
1662675000000|2022-09-08 22:10:00|743.06|733.96|742.88|733.78|744.27|735.17|742.15|733.05|314
1662675300000|2022-09-08 22:15:00|742.86|733.76|742.11|733.01|743.3|734.2|741.92|732.82|315
1662675600000|2022-09-08 22:20:00|742.1|733|740.9|731.8|742.23|733.13|740.9|731.8|324
1662675900000|2022-09-08 22:25:00|740.8|731.7|741.51|732.41|741.85|732.75|740.2|731.1|288
1662676200000|2022-09-08 22:30:00|741.55|732.45|741.04|731.94|742.03|732.93|740.4|731.3|402
1662676500000|2022-09-08 22:35:00|740.95|731.85|744.21|735.11|744.5|735.4|740.95|731.85|361
1662676800000|2022-09-08 22:40:00|744.15|735.05|742.95|733.85|746.25|737.15|742.85|733.75|365
1662677100000|2022-09-08 22:45:00|743.06|733.96|744.1|735|744.26|735.16|742.85|733.75|353
1662677400000|2022-09-08 22:50:00|743.98|734.88|743.22|734.12|744.2|735.1|742.68|733.58|340
1662677700000|2022-09-08 22:55:00|743.21|734.11|743.67|734.57|743.9|734.8|742.9|733.8|376
1662678000000|2022-09-08 23:00:00|743.62|734.52|744.9|735.8|746.08|736.98|743.42|734.32|341
1662678300000|2022-09-08 23:05:00|744.98|735.88|743.54|734.44|745.01|735.91|743.29|734.19|295
1662678600000|2022-09-08 23:10:00|743.45|734.35|744.3|735.2|745.11|736.01|743.34|734.24|366
1662678900000|2022-09-08 23:15:00|744.35|735.25|742.5|733.4|744.55|735.45|742.5|733.4|370
1662679200000|2022-09-08 23:20:00|742.48|733.38|744.55|735.45|745.04|735.94|742.4|733.3|350
1662679500000|2022-09-08 23:25:00|744.53|735.43|744.05|734.95|744.65|735.55|743.75|734.65|378
1662679800000|2022-09-08 23:30:00|743.96|734.86|741.47|732.37|744.04|734.94|741.22|732.12|435
1662680100000|2022-09-08 23:35:00|741.52|732.42|743.5|734.4|743.6|734.5|740.95|731.85|509
1662680400000|2022-09-08 23:40:00|743.32|734.22|743.91|734.81|745.16|736.06|743.25|734.15|401
1662680700000|2022-09-08 23:45:00|743.87|734.77|743.67|734.57|744.5|735.4|743.05|733.95|444
1662681000000|2022-09-08 23:50:00|743.7|734.6|743.92|734.82|744.52|735.42|743.4|734.3|428
1662681300000|2022-09-08 23:55:00|744.02|734.92|743.25|734.15|744.08|734.98|743.15|734.05|348
1662681600000|2022-09-09 00:00:00|743.27|734.17|742.11|733.01|744.31|735.21|742|732.9|516
1662681900000|2022-09-09 00:05:00|742.14|733.04|743.02|733.92|744.31|735.21|740.35|731.25|584
1662682200000|2022-09-09 00:10:00|742.98|733.88|746.41|737.31|746.96|737.86|742.83|733.73|538
1662682500000|2022-09-09 00:15:00|746.47|737.37|748.4|739.3|749.16|740.06|746.03|736.93|580
1662682800000|2022-09-09 00:20:00|748.3|739.2|747.15|738.05|748.32|739.22|746.5|737.4|495
1662683100000|2022-09-09 00:25:00|747.12|738.02|748.14|739.04|748.17|739.07|746.35|737.25|453
1662683400000|2022-09-09 00:30:00|748.16|739.06|748.07|738.97|749.23|740.13|747.25|738.15|584
1662683700000|2022-09-09 00:35:00|748.08|738.98|747.08|737.98|748.62|739.52|747|737.9|525
1662684000000|2022-09-09 00:40:00|747.1|738|748.21|739.11|748.5|739.4|747.1|738|454
1662684300000|2022-09-09 00:45:00|748.25|739.15|747.8|738.7|748.69|739.59|747.46|738.36|498
1662684600000|2022-09-09 00:50:00|747.91|738.81|748.46|739.36|748.73|739.63|747.4|738.3|436
1662684900000|2022-09-09 00:55:00|748.43|739.33|748.21|739.11|748.5|739.4|747.42|738.32|387
1662685200000|2022-09-09 01:00:00|748.22|739.12|748.31|739.21|748.46|739.36|747.4|738.3|414
1662685500000|2022-09-09 01:05:00|748.33|739.23|748.31|739.21|748.72|739.62|747.5|738.4|375
1662685800000|2022-09-09 01:10:00|748.3|739.2|748.13|739.03|748.47|739.37|748|738.9|318
1662686100000|2022-09-09 01:15:00|748.15|739.05|748.65|739.55|749.65|740.55|747.5|738.4|316
1662686400000|2022-09-09 01:20:00|748.67|739.57|748.6|739.5|749.43|740.33|748.4|739.3|358
1662686700000|2022-09-09 01:25:00|748.48|739.38|750.68|741.58|750.8|741.7|748.4|739.3|293
1662687000000|2022-09-09 01:30:00|750.7|741.6|750.25|741.15|753.33|744.23|750.25|741.15|492
1662687300000|2022-09-09 01:35:00|750.3|741.2|748.05|738.95|750.41|741.31|747.9|738.8|481
1662687600000|2022-09-09 01:40:00|748.24|739.14|748.09|738.99|749.28|740.18|747.8|738.7|411
1662687900000|2022-09-09 01:45:00|748.06|738.96|746.18|737.08|748.4|739.3|746.15|737.05|380
1662688200000|2022-09-09 01:50:00|746.21|737.11|745.99|736.89|746.55|737.45|745.89|736.79|340
1662688500000|2022-09-09 01:55:00|745.96|736.86|745.87|736.77|746.3|737.2|745.77|736.67|370
1662688800000|2022-09-09 02:00:00|745.95|736.85|748.17|739.07|748.25|739.15|745.78|736.68|387
1662689100000|2022-09-09 02:05:00|748.19|739.09|749.52|740.42|749.71|740.61|747.95|738.85|428
1662689400000|2022-09-09 02:10:00|749.45|740.35|748.96|739.86|749.63|740.53|748.75|739.65|432
1662689700000|2022-09-09 02:15:00|749.01|739.91|749.12|740.02|749.23|740.13|748.23|739.13|349
1662690000000|2022-09-09 02:20:00|749.2|740.1|749.16|740.06|749.54|740.44|748.85|739.75|324
1662690300000|2022-09-09 02:25:00|749.13|740.03|750.06|740.96|750.36|741.26|749.13|740.03|486
1662690600000|2022-09-09 02:30:00|750.05|740.95|750.31|741.21|752.25|743.15|750|740.9|363
1662690900000|2022-09-09 02:35:00|750.29|741.19|748.97|739.87|750.45|741.35|748.75|739.65|445
1662691200000|2022-09-09 02:40:00|748.94|739.84|748.9|739.8|749.47|740.37|748.75|739.65|378
1662691500000|2022-09-09 02:45:00|748.95|739.85|747.37|738.27|749.08|739.98|746.87|737.77|390
1662691800000|2022-09-09 02:50:00|747.4|738.3|748.2|739.1|748.39|739.29|747.35|738.25|322
1662692100000|2022-09-09 02:55:00|748.25|739.15|748.7|739.6|749|739.9|747.95|738.85|393
1662692400000|2022-09-09 03:00:00|748.75|739.65|748.28|739.18|749.55|740.45|747.7|738.6|412
1662692700000|2022-09-09 03:05:00|748.29|739.19|748.21|739.11|749.19|740.09|748|738.9|438
1662693000000|2022-09-09 03:10:00|748.2|739.1|748.66|739.56|749.67|740.57|748.2|739.1|381
1662693300000|2022-09-09 03:15:00|748.63|739.53|748.11|739.01|748.63|739.53|747.9|738.8|278
1662693600000|2022-09-09 03:20:00|748|738.9|749.23|740.13|749.37|740.27|748|738.9|216
1662693900000|2022-09-09 03:25:00|749.28|740.18|754.89|745.79|755.32|746.22|749.11|740.01|637
1662694200000|2022-09-09 03:30:00|754.94|745.84|759.37|750.27|761.87|752.77|754.92|745.82|659
1662694500000|2022-09-09 03:35:00|759.54|750.44|758.21|749.11|759.9|750.8|757.24|748.14|637
1662694800000|2022-09-09 03:40:00|758.15|749.05|758.5|749.4|759.05|749.95|757.32|748.22|610
1662695100000|2022-09-09 03:45:00|758.53|749.43|758.09|748.99|759.17|750.07|756.8|747.7|545
1662695400000|2022-09-09 03:50:00|758.07|748.97|757.85|748.75|760.22|751.12|757.77|748.67|580
1662695700000|2022-09-09 03:55:00|757.75|748.65|759.27|750.17|759.77|750.67|757.13|748.03|682
1662696000000|2022-09-09 04:00:00|759.26|750.16|763.81|754.71|763.81|754.71|757.13|748.03|732
1662696300000|2022-09-09 04:05:00|763.87|754.77|763.5|754.4|764.14|755.04|762.42|753.32|652
1662696600000|2022-09-09 04:10:00|763.52|754.42|766.1|757|767.5|758.4|763.44|754.34|705
1662696900000|2022-09-09 04:15:00|766.05|756.95|766.4|757.3|766.56|757.46|765|755.9|665
1662697200000|2022-09-09 04:20:00|766.3|757.2|766.71|757.61|767.25|758.15|765.25|756.15|625
1662697500000|2022-09-09 04:25:00|766.74|757.64|766.21|757.11|768.94|759.84|766.18|757.08|640
1662697800000|2022-09-09 04:30:00|766.22|757.12|764.32|755.22|766.75|757.65|764.28|755.18|691
1662698100000|2022-09-09 04:35:00|764.4|755.3|763.99|754.89|766.3|757.2|763.77|754.67|657
1662698400000|2022-09-09 04:40:00|763.98|754.88|764.04|754.94|765.38|756.28|763.76|754.66|643
1662698700000|2022-09-09 04:45:00|764.1|755|764.77|755.67|765.37|756.27|762.33|753.23|626
1662699000000|2022-09-09 04:50:00|764.74|755.64|766.1|757|766.58|757.48|764.3|755.2|421
1662699300000|2022-09-09 04:55:00|766.13|757.03|766.49|757.39|768.5|759.4|765.87|756.77|577
1662699600000|2022-09-09 05:00:00|766.5|757.4|765.7|756.6|766.76|757.66|765.4|756.3|431
1662699900000|2022-09-09 05:05:00|765.66|756.56|765.71|756.61|767.7|758.6|765.08|755.98|573
1662700200000|2022-09-09 05:10:00|765.67|756.57|764.4|755.3|765.7|756.6|764.4|755.3|510
1662700500000|2022-09-09 05:15:00|764.42|755.32|766.69|757.59|767.24|758.14|764.18|755.08|588
1662700800000|2022-09-09 05:20:00|766.67|757.57|766.15|757.05|766.67|757.57|765.32|756.22|650
1662701100000|2022-09-09 05:25:00|766.16|757.06|767.13|758.03|768.03|758.93|766.15|757.05|657
1662701400000|2022-09-09 05:30:00|767.1|758|770.4|761.3|770.61|761.51|766.81|757.71|693
1662701700000|2022-09-09 05:35:00|770.32|761.22|768.5|759.4|770.5|761.4|766.8|757.7|682
1662702000000|2022-09-09 05:40:00|768.49|759.39|767.97|758.87|768.93|759.83|767.1|758|595
1662702300000|2022-09-09 05:45:00|767.84|758.74|767.96|758.86|768.3|759.2|767.2|758.1|601
1662702600000|2022-09-09 05:50:00|767.85|758.75|767.84|758.74|768.5|759.4|767.34|758.24|615
1662702900000|2022-09-09 05:55:00|767.82|758.72|768.27|759.17|768.35|759.25|767.27|758.17|498
1662703200000|2022-09-09 06:00:00|768.37|759.27|767.4|758.3|768.99|759.89|767.4|758.3|556
1662703500000|2022-09-09 06:05:00|767.47|758.37|769.8|760.7|770.4|761.3|767.27|758.17|609
1662703800000|2022-09-09 06:10:00|769.75|760.65|769.36|760.26|770.15|761.05|768.85|759.75|610
1662704100000|2022-09-09 06:15:00|769.38|760.28|768.92|759.82|770.19|761.09|768.31|759.21|490
1662704400000|2022-09-09 06:20:00|768.95|759.85|769.9|760.8|770.31|761.21|768.35|759.25|547
1662704700000|2022-09-09 06:25:00|769.87|760.77|769.67|760.57|772.12|763.02|768.45|759.35|692
1662705000000|2022-09-09 06:30:00|769.65|760.55|765.26|756.16|769.8|760.7|765.2|756.1|660
1662705300000|2022-09-09 06:35:00|765.08|755.98|766.5|757.4|766.8|757.7|764.7|755.6|572
1662705600000|2022-09-09 06:40:00|766.45|757.35|766.07|756.97|767.79|758.69|765.95|756.85|631
1662705900000|2022-09-09 06:45:00|766.25|757.15|766.07|756.97|766.3|757.2|765.55|756.45|478
1662706200000|2022-09-09 06:50:00|766.06|756.96|766.24|757.14|766.5|757.4|765.8|756.7|540
1662706500000|2022-09-09 06:55:00|766.3|757.2|767.4|758.3|768.1|759|766.24|757.14|469
1662706800000|2022-09-09 07:00:00|767.39|758.29|766.59|757.49|768.43|759.33|766.35|757.25|593
1662707100000|2022-09-09 07:05:00|766.6|757.5|767.49|758.39|768.75|759.65|766.59|757.49|556
1662707400000|2022-09-09 07:10:00|767.46|758.36|769.15|760.05|769.26|760.16|767.46|758.36|536
1662707700000|2022-09-09 07:15:00|769.34|760.24|767.93|758.83|769.55|760.45|767.73|758.63|579
1662708000000|2022-09-09 07:20:00|767.8|758.7|765.87|756.77|768.64|759.54|765.73|756.63|588
1662708300000|2022-09-09 07:25:00|765.78|756.68|767.05|757.95|767.45|758.35|765.7|756.6|474
1662708600000|2022-09-09 07:30:00|766.9|757.8|766.62|757.52|768.3|759.2|766.38|757.28|598
1662708900000|2022-09-09 07:35:00|766.97|757.87|769.24|760.14|770.28|761.18|766.65|757.55|556
1662709200000|2022-09-09 07:40:00|769.26|760.16|771.28|762.18|773.45|764.35|769|759.9|615
1662709500000|2022-09-09 07:45:00|771.38|762.28|776.1|767|776.1|767|770.98|761.88|614
1662709800000|2022-09-09 07:50:00|776.2|767.1|775.32|766.22|777.65|768.55|775.15|766.05|260
1662710100000|2022-09-09 07:55:00|775.3|766.2|776.2|767.1|776.42|767.32|774.32|765.22|573
1662710400000|2022-09-09 08:00:00|776.17|767.07|775.32|766.22|777.08|767.98|775.07|765.97|578
1662710700000|2022-09-09 08:05:00|775.35|766.25|774.1|765|776.18|767.08|773.9|764.8|554
1662711000000|2022-09-09 08:10:00|774|764.9|774.32|765.22|775.36|766.26|773.8|764.7|563
1662711300000|2022-09-09 08:15:00|774.4|765.3|774.6|765.5|776|766.9|774.15|765.05|551
1662711600000|2022-09-09 08:20:00|774.63|765.53|774.5|765.4|775.84|766.74|774.35|765.25|560
1662711900000|2022-09-09 08:25:00|774.53|765.43|779.18|770.08|780.72|771.62|774.35|765.25|631
1662712200000|2022-09-09 08:30:00|779.14|770.04|786.65|777.55|787.63|778.53|777.17|768.07|681
1662712500000|2022-09-09 08:35:00|786.71|777.61|784.08|774.98|787.47|778.37|782.08|772.98|705
1662712800000|2022-09-09 08:40:00|784.11|775.01|788.95|779.85|789.62|780.52|783.84|774.74|661
1662713100000|2022-09-09 08:45:00|788.88|779.78|786.15|777.05|789.41|780.31|785.68|776.58|559
1662713400000|2022-09-09 08:50:00|786.2|777.1|786.6|777.5|787.45|778.35|785.85|776.75|412
1662713700000|2022-09-09 08:55:00|786.45|777.35|785.15|776.05|790.1|781|784.85|775.75|646
1662714000000|2022-09-09 09:00:00|785.3|776.2|782.13|773.03|786.35|777.25|782.1|773|613
1662714300000|2022-09-09 09:05:00|782.15|773.05|778.17|769.07|782.42|773.32|778|768.9|625
1662714600000|2022-09-09 09:10:00|777.9|768.8|778.22|769.12|780.15|771.05|777.08|767.98|600
1662714900000|2022-09-09 09:15:00|778.2|769.1|778.35|769.25|779.15|770.05|777.85|768.75|592
1662715200000|2022-09-09 09:20:00|778.32|769.22|777.4|768.3|779.25|770.15|776.35|767.25|641
1662715500000|2022-09-09 09:25:00|777.44|768.34|777.72|768.62|777.95|768.85|777.25|768.15|558
1662715800000|2022-09-09 09:30:00|777.8|768.7|776.65|767.55|778.5|769.4|776.45|767.35|604
1662716100000|2022-09-09 09:35:00|776.57|767.47|779.58|770.48|779.65|770.55|776.18|767.08|647
1662716400000|2022-09-09 09:40:00|779.57|770.47|779.8|770.7|780.89|771.79|779.24|770.14|529
1662716700000|2022-09-09 09:45:00|779.85|770.75|780.44|771.34|781.3|772.2|779.85|770.75|539
1662717000000|2022-09-09 09:50:00|780.45|771.35|780.6|771.5|781.39|772.29|779.88|770.78|494
1662717300000|2022-09-09 09:55:00|780.65|771.55|781.8|772.7|782.18|773.08|780.45|771.35|515
1662717600000|2022-09-09 10:00:00|781.79|772.69|781.56|772.46|782.7|773.6|781.4|772.3|514
1662717900000|2022-09-09 10:05:00|781.52|772.42|782.34|773.24|782.68|773.58|781.35|772.25|414
1662718200000|2022-09-09 10:10:00|782.37|773.27|783.25|774.15|783.3|774.2|780.95|771.85|531
1662718500000|2022-09-09 10:15:00|783.13|774.03|780.85|771.75|783.25|774.15|780.8|771.7|385
1662718800000|2022-09-09 10:20:00|781|771.9|783.53|774.43|784.69|775.59|780.1|771|500
1662719100000|2022-09-09 10:25:00|783.5|774.4|783.5|774.4|784.75|775.65|783.05|773.95|572
1662719400000|2022-09-09 10:30:00|783.44|774.34|781.35|772.25|784.99|775.89|781.3|772.2|553
1662719700000|2022-09-09 10:35:00|781.44|772.34|780.9|771.8|782.5|773.4|779.85|770.75|514
1662720000000|2022-09-09 10:40:00|781.03|771.93|784.48|775.38|786.2|777.1|779.8|770.7|621
1662720300000|2022-09-09 10:45:00|784.43|775.33|786.4|777.3|788.43|779.33|784.25|775.15|695
1662720600000|2022-09-09 10:50:00|786.28|777.18|788.85|779.75|789.25|780.15|785.1|776|613
1662720900000|2022-09-09 10:55:00|788.9|779.8|789.78|780.68|790.45|781.35|787.75|778.65|542
1662721200000|2022-09-09 11:00:00|789.88|780.78|787.95|778.85|792.41|783.31|786.34|777.24|638
1662721500000|2022-09-09 11:05:00|787.91|778.81|787.93|778.83|790.23|781.13|787.3|778.2|630
1662721800000|2022-09-09 11:10:00|787.88|778.78|784.95|775.85|788.3|779.2|784.45|775.35|592
1662722100000|2022-09-09 11:15:00|785.06|775.96|781.6|772.5|786.47|777.37|781|771.9|634
1662722400000|2022-09-09 11:20:00|781.65|772.55|779.17|770.07|782.8|773.7|778.5|769.4|590
1662722700000|2022-09-09 11:25:00|779.2|770.1|781.65|772.55|783.42|774.32|779.2|770.1|557
1662723000000|2022-09-09 11:30:00|781.6|772.5|781.9|772.8|782.25|773.15|780.75|771.65|577
1662723300000|2022-09-09 11:35:00|782|772.9|782.05|772.95|783.42|774.32|781.98|772.88|525
1662723600000|2022-09-09 11:40:00|782.1|773|782.35|773.25|783.3|774.2|781.75|772.65|436
1662723900000|2022-09-09 11:45:00|782.4|773.3|785.22|776.12|785.4|776.3|782.27|773.17|476
1662724200000|2022-09-09 11:50:00|785.37|776.27|783.77|774.67|785.65|776.55|783.45|774.35|477
1662724500000|2022-09-09 11:55:00|783.75|774.65|784.27|775.17|785.15|776.05|781.48|772.38|582
1662724800000|2022-09-09 12:00:00|784.11|775.01|785.56|776.46|786.21|777.11|783.83|774.73|593
1662725100000|2022-09-09 12:05:00|785.55|776.45|787.55|778.45|787.7|778.6|785.05|775.95|528
1662725400000|2022-09-09 12:10:00|787.57|778.47|788.95|779.85|789.23|780.13|787.47|778.37|526
1662725700000|2022-09-09 12:15:00|788.92|779.82|790.33|781.23|790.45|781.35|787.41|778.31|555
1662726000000|2022-09-09 12:20:00|790.32|781.22|789.18|780.08|790.38|781.28|788.4|779.3|553
1662726300000|2022-09-09 12:25:00|789.15|780.05|790.6|781.5|791.65|782.55|788.62|779.52|540
1662726600000|2022-09-09 12:30:00|790.69|781.59|792.68|783.58|792.99|783.89|789.85|780.75|603
1662726900000|2022-09-09 12:35:00|792.69|783.59|796.45|787.35|798.34|789.24|792.69|783.59|725
1662727200000|2022-09-09 12:40:00|796.44|787.34|794.92|785.82|798.51|789.41|794.05|784.95|747
1662727500000|2022-09-09 12:45:00|795.19|786.09|793.48|784.38|795.72|786.62|791.47|782.37|703
1662727800000|2022-09-09 12:50:00|793.47|784.37|791.09|781.99|793.8|784.7|791.05|781.95|651
1662728100000|2022-09-09 12:55:00|791.1|782|790.65|781.55|792.42|783.32|790.6|781.5|617
1662728400000|2022-09-09 13:00:00|790.71|781.61|786.17|777.07|791.75|782.65|785.96|776.86|708
1662728700000|2022-09-09 13:05:00|786.14|777.04|786.42|777.32|786.9|777.8|784.28|775.18|667
1662729000000|2022-09-09 13:10:00|786.37|777.27|785.6|776.5|787.31|778.21|784.3|775.2|645
1662729300000|2022-09-09 13:15:00|785.63|776.53|786.55|777.45|787.35|778.25|785.4|776.3|602
1662729600000|2022-09-09 13:20:00|786.58|777.48|784.42|775.32|788.75|779.65|784.13|775.03|666
1662729900000|2022-09-09 13:25:00|784.48|775.38|782.02|772.92|785.51|776.41|781.1|772|740
1662730200000|2022-09-09 13:30:00|782|772.9|786.18|777.08|786.34|777.24|782|772.9|741
1662730500000|2022-09-09 13:35:00|786.2|777.1|786.65|777.55|788.2|779.1|785.9|776.8|629
1662730800000|2022-09-09 13:40:00|786.8|777.7|784.74|775.64|787.45|778.35|784.45|775.35|697
1662731100000|2022-09-09 13:45:00|784.75|775.65|786.6|777.5|787.59|778.49|783.85|774.75|686
1662731400000|2022-09-09 13:50:00|786.64|777.54|786.52|777.42|787.3|778.2|785.3|776.2|701
1662731700000|2022-09-09 13:55:00|786.48|777.38|787.03|777.93|787.35|778.25|784.34|775.24|686
1662732000000|2022-09-09 14:00:00|787.05|777.95|789.42|780.32|789.53|780.43|786.85|777.75|639
1662732300000|2022-09-09 14:05:00|789.45|780.35|790.37|781.27|791.09|781.99|788.62|779.52|677
1662732600000|2022-09-09 14:10:00|790.42|781.32|787.8|778.7|790.43|781.33|787.4|778.3|638
1662732900000|2022-09-09 14:15:00|787.63|778.53|786|776.9|789.01|779.91|785.4|776.3|685
1662733200000|2022-09-09 14:20:00|786.17|777.07|780.85|771.75|786.25|777.15|780.65|771.55|645
1662733500000|2022-09-09 14:25:00|780.83|771.73|782.85|773.75|783.22|774.12|780.83|771.73|593
1662733800000|2022-09-09 14:30:00|782.9|773.8|783.83|774.73|784.02|774.92|781.63|772.53|596
1662734100000|2022-09-09 14:35:00|783.97|774.87|784.93|775.83|785.4|776.3|782.7|773.6|578
1662734400000|2022-09-09 14:40:00|784.88|775.78|784.7|775.6|785.87|776.77|783.93|774.83|623
1662734700000|2022-09-09 14:45:00|784.75|775.65|785.2|776.1|785.4|776.3|783.7|774.6|537
1662735000000|2022-09-09 14:50:00|785.22|776.12|784.9|775.8|786.03|776.93|784.27|775.17|593
1662735300000|2022-09-09 14:55:00|784.95|775.85|785.55|776.45|785.7|776.6|784.2|775.1|582
1662735600000|2022-09-09 15:00:00|785.59|776.49|784.4|775.3|786.24|777.14|783.49|774.39|682
1662735900000|2022-09-09 15:05:00|784.43|775.33|784.3|775.2|786.94|777.84|783.8|774.7|632
1662736200000|2022-09-09 15:10:00|784.17|775.07|784.35|775.25|784.65|775.55|782.58|773.48|654
1662736500000|2022-09-09 15:15:00|784.48|775.38|785.54|776.44|786.28|777.18|784.02|774.92|629
1662736800000|2022-09-09 15:20:00|785.52|776.42|783.25|774.15|786.03|776.93|782.4|773.3|666
1662737100000|2022-09-09 15:25:00|783.27|774.17|784.64|775.54|784.76|775.66|783.05|773.95|675
1662737400000|2022-09-09 15:30:00|784.7|775.6|786.68|777.58|787.24|778.14|783.95|774.85|697
1662737700000|2022-09-09 15:35:00|786.7|777.6|787.35|778.25|788.1|779|786.18|777.08|669
1662738000000|2022-09-09 15:40:00|787.38|778.28|786.42|777.32|787.9|778.8|785.43|776.33|655
1662738300000|2022-09-09 15:45:00|786.53|777.43|784.45|775.35|787.32|778.22|783.45|774.35|634
1662738600000|2022-09-09 15:50:00|784.51|775.41|784.3|775.2|784.78|775.68|783.45|774.35|339
1662738900000|2022-09-09 15:55:00|784.25|775.15|784.19|775.09|784.37|775.27|783.35|774.25|562
1662739200000|2022-09-09 16:00:00|784.25|775.15|779.45|770.35|784.57|775.47|778.07|768.97|721
1662739500000|2022-09-09 16:05:00|779.43|770.33|781.8|772.7|782.53|773.43|778.37|769.27|662
1662739800000|2022-09-09 16:10:00|781.7|772.6|781.9|772.8|783.11|774.01|781.1|772|669
1662740100000|2022-09-09 16:15:00|781.91|772.81|783.05|773.95|783.29|774.19|780.4|771.3|642
1662740400000|2022-09-09 16:20:00|783|773.9|782.43|773.33|783.11|774.01|782|772.9|625
1662740700000|2022-09-09 16:25:00|782.38|773.28|784.61|775.51|785.45|776.35|782.35|773.25|648
1662741000000|2022-09-09 16:30:00|784.63|775.53|785|775.9|785.35|776.25|782.87|773.77|679
1662741300000|2022-09-09 16:35:00|785.06|775.96|791.38|782.28|791.38|782.28|784.87|775.77|661
1662741600000|2022-09-09 16:40:00|791.85|782.75|788.11|779.01|794.45|785.35|788.11|779.01|663
1662741900000|2022-09-09 16:45:00|788.13|779.03|792.43|783.33|794.34|785.24|787.97|778.87|657
1662742200000|2022-09-09 16:50:00|792.52|783.42|792.34|783.24|793.52|784.42|791.81|782.71|631
1662742500000|2022-09-09 16:55:00|792.3|783.2|796.3|787.2|797.3|788.2|792.21|783.11|653
1662742800000|2022-09-09 17:00:00|796.2|787.1|790.88|781.78|796.36|787.26|790.88|781.78|628
1662743100000|2022-09-09 17:05:00|790.9|781.8|790.43|781.33|791.98|782.88|789.87|780.77|611
1662743400000|2022-09-09 17:10:00|790.47|781.37|790.55|781.45|791.55|782.45|789.84|780.74|593
1662743700000|2022-09-09 17:15:00|790.76|781.66|787.97|778.87|791.6|782.5|787.75|778.65|626
1662744000000|2022-09-09 17:20:00|787.93|778.83|782.16|773.06|788.18|779.08|781.26|772.16|607
1662744300000|2022-09-09 17:25:00|782.18|773.08|779.4|770.3|782.7|773.6|779.4|770.3|507
1662744600000|2022-09-09 17:30:00|779.5|770.4|780.12|771.02|781.1|772|778.5|769.4|483
1662744900000|2022-09-09 17:35:00|780.25|771.15|777.3|768.2|780.46|771.36|776.95|767.85|547
1662745200000|2022-09-09 17:40:00|777.33|768.23|778.27|769.17|778.45|769.35|776.48|767.38|574
1662745500000|2022-09-09 17:45:00|778.32|769.22|780.65|771.55|780.95|771.85|778.01|768.91|547
1662745800000|2022-09-09 17:50:00|780.7|771.6|780.33|771.23|780.85|771.75|778.46|769.36|599
1662746100000|2022-09-09 17:55:00|780.34|771.24|780.05|770.95|781.12|772.02|779.36|770.26|531
1662746400000|2022-09-09 18:00:00|780.06|770.96|779.17|770.07|780.7|771.6|777.5|768.4|336
1662746700000|2022-09-09 18:05:00|779.09|769.99|777.99|768.89|779.19|770.09|777.88|768.78|585
1662747000000|2022-09-09 18:10:00|778.01|768.91|779.3|770.2|779.31|770.21|777.8|768.7|596
1662747300000|2022-09-09 18:15:00|779.27|770.17|780.02|770.92|780.22|771.12|778.46|769.36|568
1662747600000|2022-09-09 18:20:00|780.08|770.98|779.26|770.16|781.17|772.07|779.2|770.1|574
1662747900000|2022-09-09 18:25:00|779.1|770|777.78|768.68|779.43|770.33|776.97|767.87|590
1662748200000|2022-09-09 18:30:00|777.8|768.7|776.34|767.24|778.47|769.37|775.8|766.7|561
1662748500000|2022-09-09 18:35:00|776.44|767.34|778.21|769.11|778.45|769.35|775.93|766.83|520
1662748800000|2022-09-09 18:40:00|778.27|769.17|778.47|769.37|779.24|770.14|778.08|768.98|572
1662749100000|2022-09-09 18:45:00|778.45|769.35|775.87|766.77|778.63|769.53|775.7|766.6|592
1662749400000|2022-09-09 18:50:00|775.85|766.75|772.1|763|776.08|766.98|771.26|762.16|609
1662749700000|2022-09-09 18:55:00|772.18|763.08|774.68|765.58|774.82|765.72|772.06|762.96|581
1662750000000|2022-09-09 19:00:00|774.69|765.59|776.65|767.55|777.08|767.98|774.05|764.95|567
1662750300000|2022-09-09 19:05:00|776.73|767.63|776.65|767.55|777.31|768.21|775.38|766.28|568
1662750600000|2022-09-09 19:10:00|776.6|767.5|778.97|769.87|779.37|770.27|775.92|766.82|569
1662750900000|2022-09-09 19:15:00|778.96|769.86|778.5|769.4|779.19|770.09|777.24|768.14|573
1662751200000|2022-09-09 19:20:00|778.45|769.35|778.4|769.3|779|769.9|777.74|768.64|560
1662751500000|2022-09-09 19:25:00|778.43|769.33|778.14|769.04|778.71|769.61|777.89|768.79|515
1662751800000|2022-09-09 19:30:00|778.06|768.96|778.5|769.4|778.76|769.66|777.85|768.75|614
1662752100000|2022-09-09 19:35:00|778.56|769.46|776.53|767.43|778.75|769.65|776.37|767.27|494
1662752400000|2022-09-09 19:40:00|776.7|767.6|777.25|768.15|777.7|768.6|776.44|767.34|523
1662752700000|2022-09-09 19:45:00|777.15|768.05|778.1|769|778.68|769.58|777.07|767.97|516
1662753000000|2022-09-09 19:50:00|778.05|768.95|779.04|769.94|779.75|770.65|776.54|767.44|670
1662753300000|2022-09-09 19:55:00|779.06|769.96|778.73|769.63|779.6|770.5|777.87|768.77|611
1662753600000|2022-09-09 20:00:00|778.67|769.57|777.13|768.03|778.8|769.7|776.53|767.43|557
1662753900000|2022-09-09 20:05:00|777.12|768.02|777.25|768.15|777.47|768.37|776.88|767.78|447
1662754200000|2022-09-09 20:10:00|777.2|768.1|778.35|769.25|779.06|769.96|777.1|768|412
1662754500000|2022-09-09 20:15:00|778.29|769.19|778.25|769.15|779.34|770.24|777.12|768.02|481
1662754800000|2022-09-09 20:20:00|778.2|769.1|778.6|769.5|779.7|770.6|778.2|769.1|363
1662755100000|2022-09-09 20:25:00|778.66|769.56|779.37|770.27|779.37|770.27|778.37|769.27|376
1662755400000|2022-09-09 20:30:00|779.41|770.31|779.41|770.31|780.12|771.02|778.75|769.65|506
1662755700000|2022-09-09 20:35:00|779.43|770.33|781.34|772.24|782.12|773.02|779.25|770.15|469
1662756000000|2022-09-09 20:40:00|781.29|772.19|782|772.9|782.61|773.51|781.19|772.09|370
1662756300000|2022-09-09 20:45:00|781.98|772.88|780.84|771.74|782.32|773.22|779.76|770.66|456
1662756600000|2022-09-09 20:50:00|780.88|771.78|780.82|771.72|780.95|771.85|779.96|770.86|278
1662756900000|2022-09-09 20:55:00|780.83|771.73|781.31|772.21|781.42|772.32|780.68|771.58|191
1662793200000|2022-09-10 07:00:00|787.06|777.96|786.12|777.02|787.57|778.47|785.17|776.07|257
1662793500000|2022-09-10 07:05:00|786.09|776.99|784.25|775.15|786.48|777.38|784.25|775.15|235
1662793800000|2022-09-10 07:10:00|784.22|775.12|782.94|773.84|784.32|775.22|782.42|773.32|282
1662794100000|2022-09-10 07:15:00|782.95|773.85|781.35|772.25|784.36|775.26|780.94|771.84|309
1662794400000|2022-09-10 07:20:00|781.36|772.26|783.38|774.28|783.44|774.34|781.35|772.25|278
1662794700000|2022-09-10 07:25:00|783.4|774.3|783.7|774.6|783.78|774.68|783.01|773.91|322
1662795000000|2022-09-10 07:30:00|783.75|774.65|782.15|773.05|784.32|775.22|782.08|772.98|328
1662795300000|2022-09-10 07:35:00|782.13|773.03|781.14|772.04|782.33|773.23|780.41|771.31|418
1662795600000|2022-09-10 07:40:00|781.15|772.05|779.01|769.91|781.37|772.27|778.88|769.78|436
1662795900000|2022-09-10 07:45:00|778.99|769.89|768.32|759.22|778.99|769.89|768.19|759.09|682
1662796200000|2022-09-10 07:50:00|768.29|759.19|773.14|764.04|773.35|764.25|767.86|758.76|588
1662796500000|2022-09-10 07:55:00|773.12|764.02|771.95|762.85|774.02|764.92|770.07|760.97|510
1662796800000|2022-09-10 08:00:00|772.14|763.04|776.52|767.42|777.32|768.22|768.2|759.1|571
1662797100000|2022-09-10 08:05:00|776.5|767.4|778.31|769.21|778.91|769.81|776.12|767.02|488
1662797400000|2022-09-10 08:10:00|778.3|769.2|777.64|768.54|778.79|769.69|776.35|767.25|380
1662797700000|2022-09-10 08:15:00|777.67|768.57|776.73|767.63|778.3|769.2|774.17|765.07|408
1662798000000|2022-09-10 08:20:00|776.99|767.89|776.37|767.27|777.25|768.15|774.01|764.91|430
1662798300000|2022-09-10 08:25:00|776.36|767.26|777.45|768.35|778.12|769.02|776.17|767.07|390
1662798600000|2022-09-10 08:30:00|777.43|768.33|777.13|768.03|778.29|769.19|776.32|767.22|399
1662798900000|2022-09-10 08:35:00|777.14|768.04|776.97|767.87|778.08|768.98|775.2|766.1|368
1662799200000|2022-09-10 08:40:00|777|767.9|776.35|767.25|777.57|768.47|776.32|767.22|249
1662799500000|2022-09-10 08:45:00|776.37|767.27|775.66|766.56|777.16|768.06|775.08|765.98|301
1662799800000|2022-09-10 08:50:00|775.69|766.59|775.2|766.1|776.2|767.1|771.89|762.79|351
1662800100000|2022-09-10 08:55:00|775.07|765.97|775.57|766.47|776.51|767.41|774.63|765.53|258
1662800400000|2022-09-10 09:00:00|775.53|766.43|777.28|768.18|777.6|768.5|775.32|766.22|299
1662800700000|2022-09-10 09:05:00|777.24|768.14|776.24|767.14|778.18|769.08|776.11|767.01|303
1662801000000|2022-09-10 09:10:00|776.21|767.11|778.33|769.23|779.28|770.18|776.21|767.11|252
1662801300000|2022-09-10 09:15:00|778.31|769.21|779.03|769.93|779.33|770.23|778.16|769.06|297
1662801600000|2022-09-10 09:20:00|779.01|769.91|778.44|769.34|779.39|770.29|777.44|768.34|269
1662801900000|2022-09-10 09:25:00|778.52|769.42|777.12|768.02|778.52|769.42|776.31|767.21|273
1662802200000|2022-09-10 09:30:00|777.11|768.01|777.12|768.02|777.35|768.25|775.92|766.82|231
1662802500000|2022-09-10 09:35:00|777.05|767.95|777.11|768.01|778.57|769.47|776.66|767.56|250
1662802800000|2022-09-10 09:40:00|777.16|768.06|778.31|769.21|778.88|769.78|777.16|768.06|221
1662803100000|2022-09-10 09:45:00|778.28|769.18|778.99|769.89|779.24|770.14|778.27|769.17|229
1662803400000|2022-09-10 09:50:00|778.98|769.88|777|767.9|779.13|770.03|776.42|767.32|261
1662803700000|2022-09-10 09:55:00|776.99|767.89|777.79|768.69|778.39|769.29|776.51|767.41|289
1662804000000|2022-09-10 10:00:00|777.77|768.67|777.2|768.1|778.07|768.97|777.07|767.97|251
1662804300000|2022-09-10 10:05:00|777.16|768.06|778.02|768.92|779.07|769.97|777.16|768.06|254
1662804600000|2022-09-10 10:10:00|777.96|768.86|775.36|766.26|777.98|768.88|774.47|765.37|313
1662804900000|2022-09-10 10:15:00|775.44|766.34|774.58|765.48|776.23|767.13|773.35|764.25|283
1662805200000|2022-09-10 10:20:00|774.67|765.57|775.62|766.52|777.14|768.04|774.53|765.43|294
1662805500000|2022-09-10 10:25:00|775.67|766.57|776.6|767.5|776.61|767.51|775.35|766.25|267
1662805800000|2022-09-10 10:30:00|776.58|767.48|775.27|766.17|776.71|767.61|774.5|765.4|306
1662806100000|2022-09-10 10:35:00|775.38|766.28|776.41|767.31|777.15|768.05|775.37|766.27|338
1662806400000|2022-09-10 10:40:00|776.39|767.29|775.04|765.94|776.53|767.43|775|765.9|265
1662806700000|2022-09-10 10:45:00|775.02|765.92|774.06|764.96|775.34|766.24|773.96|764.86|267
1662807000000|2022-09-10 10:50:00|774.04|764.94|772.54|763.44|774.29|765.19|771.24|762.14|262
1662807300000|2022-09-10 10:55:00|772.52|763.42|773.64|764.54|774|764.9|772.09|762.99|311
1662807600000|2022-09-10 11:00:00|773.63|764.53|773.52|764.42|774.73|765.63|773.45|764.35|256
1662807900000|2022-09-10 11:05:00|773.47|764.37|774.28|765.18|774.3|765.2|773.07|763.97|171
1662808200000|2022-09-10 11:10:00|774.3|765.2|775.29|766.19|776.16|767.06|774.3|765.2|301
1662808500000|2022-09-10 11:15:00|775.26|766.16|774.95|765.85|775.67|766.57|774.2|765.1|310
1662808800000|2022-09-10 11:20:00|774.96|765.86|774.98|765.88|775.32|766.22|774.57|765.47|268
1662809100000|2022-09-10 11:25:00|774.99|765.89|774.63|765.53|775.3|766.2|774.44|765.34|188
1662809400000|2022-09-10 11:30:00|774.67|765.57|774.32|765.22|774.67|765.57|773.57|764.47|331
1662809700000|2022-09-10 11:35:00|774.29|765.19|773.63|764.53|774.37|765.27|773.51|764.41|229
1662810000000|2022-09-10 11:40:00|773.62|764.52|773.88|764.78|775.25|766.15|773.55|764.45|216
1662810300000|2022-09-10 11:45:00|773.9|764.8|774.37|765.27|774.57|765.47|773.58|764.48|260
1662810600000|2022-09-10 11:50:00|774.35|765.25|774.59|765.49|774.59|765.49|773.81|764.71|235
1662810900000|2022-09-10 11:55:00|774.58|765.48|774.07|764.97|774.77|765.67|773.66|764.56|179
1662811200000|2022-09-10 12:00:00|774.09|764.99|776.19|767.09|776.22|767.12|773.96|764.86|262
1662811500000|2022-09-10 12:05:00|776.21|767.11|775.42|766.32|776.45|767.35|775.25|766.15|247
1662811800000|2022-09-10 12:10:00|775.43|766.33|776.52|767.42|777.09|767.99|773.34|764.24|363
1662812100000|2022-09-10 12:15:00|776.54|767.44|773.27|764.17|778.36|769.26|773.27|764.17|476
1662812400000|2022-09-10 12:20:00|773.22|764.12|771.14|762.04|775|765.9|763.69|754.59|562
1662812700000|2022-09-10 12:25:00|771.17|762.07|772.11|763.01|772.35|763.25|768.83|759.73|525
1662813000000|2022-09-10 12:30:00|772.13|763.03|773.37|764.27|773.52|764.42|770.23|761.13|476
1662813300000|2022-09-10 12:35:00|773.4|764.3|772.99|763.89|775.2|766.1|772.87|763.77|374
1662813600000|2022-09-10 12:40:00|773.01|763.91|774.18|765.08|774.7|765.6|772.24|763.14|420
1662813900000|2022-09-10 12:45:00|774.16|765.06|775.05|765.95|775.13|766.03|773.86|764.76|256
1662814200000|2022-09-10 12:50:00|775.07|765.97|775.68|766.58|776.02|766.92|774.28|765.18|321
1662814500000|2022-09-10 12:55:00|775.69|766.59|777.24|768.14|777.25|768.15|775.69|766.59|273
1662814800000|2022-09-10 13:00:00|777.23|768.13|775.7|766.6|777.33|768.23|775.4|766.3|264
1662815100000|2022-09-10 13:05:00|775.71|766.61|777.06|767.96|779.3|770.2|775.45|766.35|341
1662815400000|2022-09-10 13:10:00|777.11|768.01|774.57|765.47|777.12|768.02|774.05|764.95|315
1662815700000|2022-09-10 13:15:00|774.55|765.45|772.3|763.2|775.42|766.32|772.24|763.14|431
1662816000000|2022-09-10 13:20:00|772.25|763.15|772.26|763.16|772.97|763.87|769.23|760.13|442
1662816300000|2022-09-10 13:25:00|772.25|763.15|774.55|765.45|774.56|765.46|771.45|762.35|314
1662816600000|2022-09-10 13:30:00|774.58|765.48|773.78|764.68|776.16|767.06|773.64|764.54|327
1662816900000|2022-09-10 13:35:00|773.76|764.66|772.39|763.29|773.78|764.68|770.43|761.33|311
1662817200000|2022-09-10 13:40:00|772.42|763.32|769.24|760.14|772.66|763.56|768.11|759.01|344
1662817500000|2022-09-10 13:45:00|769.23|760.13|767.96|758.86|771.25|762.15|767.39|758.29|464
1662817800000|2022-09-10 13:50:00|767.99|758.89|765.71|756.61|769.31|760.21|765.52|756.42|462
1662818100000|2022-09-10 13:55:00|765.7|756.6|766.66|757.56|767.04|757.94|764.05|754.95|490
1662818400000|2022-09-10 14:00:00|766.68|757.58|768.15|759.05|768.44|759.34|765.2|756.1|444
1662818700000|2022-09-10 14:05:00|768.04|758.94|770.1|761|770.42|761.32|768.04|758.94|395
1662819000000|2022-09-10 14:10:00|770.14|761.04|769.14|760.04|770.31|761.21|768.92|759.82|270
1662819300000|2022-09-10 14:15:00|769.21|760.11|769.45|760.35|770.14|761.04|768.3|759.2|271
1662819600000|2022-09-10 14:20:00|769.44|760.34|770.29|761.19|770.49|761.39|769.26|760.16|283
1662819900000|2022-09-10 14:25:00|770.25|761.15|771.11|762.01|771.11|762.01|770.14|761.04|223
1662820200000|2022-09-10 14:30:00|771.09|761.99|770.18|761.08|771.49|762.39|770.18|761.08|276
1662820500000|2022-09-10 14:35:00|770.21|761.11|770.38|761.28|772.42|763.32|770.19|761.09|257
1662820800000|2022-09-10 14:40:00|770.41|761.31|770.04|760.94|771.29|762.19|769.58|760.48|318
1662821100000|2022-09-10 14:45:00|770.02|760.92|770.6|761.5|771.4|762.3|770.02|760.92|334
1662821400000|2022-09-10 14:50:00|770.62|761.52|770.36|761.26|771.13|762.03|769.41|760.31|226
1662821700000|2022-09-10 14:55:00|770.39|761.29|769.36|760.26|770.39|761.29|768.51|759.41|299
1662822000000|2022-09-10 15:00:00|769.46|760.36|769.28|760.18|771.09|761.99|768.6|759.5|279
1662822300000|2022-09-10 15:05:00|769.29|760.19|769.65|760.55|771.03|761.93|769.29|760.19|234
1662822600000|2022-09-10 15:10:00|769.64|760.54|771.28|762.18|771.54|762.44|769.64|760.54|183
1662822900000|2022-09-10 15:15:00|771.27|762.17|770.22|761.12|771.61|762.51|769.38|760.28|238
1662823200000|2022-09-10 15:20:00|770.24|761.14|773.33|764.23|773.36|764.26|770.05|760.95|283
1662823500000|2022-09-10 15:25:00|773.36|764.26|772.28|763.18|773.62|764.52|772.03|762.93|270
1662823800000|2022-09-10 15:30:00|772.31|763.21|771.64|762.54|773.04|763.94|771.56|762.46|219
1662824100000|2022-09-10 15:35:00|771.63|762.53|768.66|759.56|771.77|762.67|767.52|758.42|323
1662824400000|2022-09-10 15:40:00|768.69|759.59|769.14|760.04|770.46|761.36|768.69|759.59|277
1662824700000|2022-09-10 15:45:00|769.16|760.06|769.36|760.26|769.48|760.38|768.05|758.95|242
1662825000000|2022-09-10 15:50:00|769.49|760.39|769.3|760.2|769.61|760.51|769.05|759.95|233
1662825300000|2022-09-10 15:55:00|769.26|760.16|770.43|761.33|770.65|761.55|768.4|759.3|182
1662825600000|2022-09-10 16:00:00|770.38|761.28|769.53|760.43|772.33|763.23|769.41|760.31|316
1662825900000|2022-09-10 16:05:00|769.55|760.45|770.2|761.1|771.16|762.06|769.43|760.33|232
1662826200000|2022-09-10 16:10:00|770.18|761.08|770.4|761.3|770.4|761.3|768.11|759.01|290
1662826500000|2022-09-10 16:15:00|770.37|761.27|770.33|761.23|770.53|761.43|768.11|759.01|353
1662826800000|2022-09-10 16:20:00|770.43|761.33|770.16|761.06|770.55|761.45|769.32|760.22|267
1662827100000|2022-09-10 16:25:00|770.15|761.05|770.42|761.32|771.12|762.02|767.91|758.81|325
1662827400000|2022-09-10 16:30:00|770.39|761.29|771.86|762.76|772.13|763.03|770.39|761.29|321
1662827700000|2022-09-10 16:35:00|771.85|762.75|773.08|763.98|774.32|765.22|771.44|762.34|350
1662828000000|2022-09-10 16:40:00|773.03|763.93|776.72|767.62|777.12|768.02|773.02|763.92|449
1662828300000|2022-09-10 16:45:00|776.52|767.42|777.45|768.35|777.69|768.59|776.09|766.99|486
1662828600000|2022-09-10 16:50:00|777.47|768.37|777.23|768.13|779.7|770.6|776.28|767.18|495
1662828900000|2022-09-10 16:55:00|777.21|768.11|775.05|765.95|778|768.9|774.53|765.43|500
1662829200000|2022-09-10 17:00:00|775|765.9|773.38|764.28|775.91|766.81|772.52|763.42|472
1662829500000|2022-09-10 17:05:00|773.4|764.3|771.57|762.47|773.44|764.34|770.53|761.43|432
1662829800000|2022-09-10 17:10:00|771.56|762.46|771.61|762.51|771.97|762.87|770.09|760.99|371
1662830100000|2022-09-10 17:15:00|771.62|762.52|770.46|761.36|771.98|762.88|770.42|761.32|301
1662830400000|2022-09-10 17:20:00|770.49|761.39|772.1|763|772.4|763.3|770.46|761.36|246
1662830700000|2022-09-10 17:25:00|772.11|763.01|772.98|763.88|773.11|764.01|771.93|762.83|212
1662831000000|2022-09-10 17:30:00|773|763.9|771.65|762.55|773.04|763.94|771|761.9|180
1662831300000|2022-09-10 17:35:00|771.62|762.52|771.58|762.48|772.34|763.24|771.21|762.11|214
1662831600000|2022-09-10 17:40:00|771.54|762.44|771.45|762.35|772.21|763.11|771.15|762.05|223
1662831900000|2022-09-10 17:45:00|771.46|762.36|772.45|763.35|772.45|763.35|771.13|762.03|207
1662832200000|2022-09-10 17:50:00|772.44|763.34|772.85|763.75|773.02|763.92|771.86|762.76|189
1662832500000|2022-09-10 17:55:00|772.86|763.76|772.02|762.92|772.86|763.76|771.61|762.51|193
1662832800000|2022-09-10 18:00:00|772.01|762.91|772.36|763.26|772.6|763.5|771.44|762.34|203
1662833100000|2022-09-10 18:05:00|772.38|763.28|773.2|764.1|774.23|765.13|771.97|762.87|373
1662833400000|2022-09-10 18:10:00|773.03|763.93|772.85|763.75|774.03|764.93|772.72|763.62|348
1662833700000|2022-09-10 18:15:00|772.86|763.76|773.07|763.97|773.32|764.22|772.06|762.96|405
1662834000000|2022-09-10 18:20:00|773.08|763.98|773.32|764.22|773.96|764.86|772.74|763.64|366
1662834300000|2022-09-10 18:25:00|773.34|764.24|772|762.9|773.99|764.89|772|762.9|302
1662834600000|2022-09-10 18:30:00|772.01|762.91|773.26|764.16|773.31|764.21|771.59|762.49|309
1662834900000|2022-09-10 18:35:00|773.23|764.13|774.04|764.94|774.13|765.03|772.83|763.73|377
1662835200000|2022-09-10 18:40:00|774.07|764.97|774.99|765.89|775.09|765.99|773.35|764.25|370
1662835500000|2022-09-10 18:45:00|774.97|765.87|774.3|765.2|776.22|767.12|773.87|764.77|402
1662835800000|2022-09-10 18:50:00|774.32|765.22|775.2|766.1|775.3|766.2|774.23|765.13|339
1662836100000|2022-09-10 18:55:00|775.18|766.08|774.26|765.16|775.18|766.08|773.43|764.33|258
1662836400000|2022-09-10 19:00:00|774.28|765.18|775.02|765.92|775.02|765.92|773.51|764.41|254
1662836700000|2022-09-10 19:05:00|775.17|766.07|774.21|765.11|775.3|766.2|773.85|764.75|275
1662837000000|2022-09-10 19:10:00|774.2|765.1|774.41|765.31|775.03|765.93|774.17|765.07|202
1662837300000|2022-09-10 19:15:00|774.43|765.33|774.52|765.42|774.55|765.45|774.08|764.98|213
1662837600000|2022-09-10 19:20:00|774.51|765.41|774.65|765.55|775.32|766.22|774.48|765.38|274
1662837900000|2022-09-10 19:25:00|774.64|765.54|776.07|766.97|776.7|767.6|774.22|765.12|320
1662838200000|2022-09-10 19:30:00|776.09|766.99|775.13|766.03|776.3|767.2|774.41|765.31|350
1662838500000|2022-09-10 19:35:00|775.2|766.1|775.17|766.07|777.09|767.99|774.95|765.85|468
1662838800000|2022-09-10 19:40:00|775.15|766.05|775.36|766.26|775.62|766.52|775.07|765.97|252
1662839100000|2022-09-10 19:45:00|775.38|766.28|777.17|768.07|777.68|768.58|774.72|765.62|352
1662839400000|2022-09-10 19:50:00|777.18|768.08|776.29|767.19|778.14|769.04|775.14|766.04|446
1662839700000|2022-09-10 19:55:00|776.32|767.22|777.29|768.19|777.62|768.52|776.07|766.97|328
1662840000000|2022-09-10 20:00:00|777.37|768.27|776.41|767.31|778.21|769.11|775.57|766.47|402
1662840300000|2022-09-10 20:05:00|776.4|767.3|776.45|767.35|777.27|768.17|776.4|767.3|340
1662840600000|2022-09-10 20:10:00|776.43|767.33|774.99|765.89|776.56|767.46|774.81|765.71|297
1662840900000|2022-09-10 20:15:00|775|765.9|775.17|766.07|776.04|766.94|774.98|765.88|331
1662841200000|2022-09-10 20:20:00|775.15|766.05|774.41|765.31|775.15|766.05|773.69|764.59|367
1662841500000|2022-09-10 20:25:00|774.48|765.38|775.58|766.48|775.62|766.52|773.96|764.86|248
1662841800000|2022-09-10 20:30:00|775.56|766.46|774.44|765.34|776.12|767.02|774.23|765.13|260
1662842100000|2022-09-10 20:35:00|774.45|765.35|774.49|765.39|775.32|766.22|774.2|765.1|238
1662842400000|2022-09-10 20:40:00|774.47|765.37|772.52|763.42|774.84|765.74|772.15|763.05|247
1662842700000|2022-09-10 20:45:00|772.49|763.39|774.15|765.05|774.22|765.12|772.12|763.02|319
1662843000000|2022-09-10 20:50:00|774.14|765.04|774.2|765.1|774.55|765.45|773.15|764.05|290
1662843300000|2022-09-10 20:55:00|774.21|765.11|775.33|766.23|775.33|766.23|773.58|764.48|315
1662843600000|2022-09-10 21:00:00|775.08|765.98|776.39|767.29|776.83|767.73|775.02|765.92|383
1662843900000|2022-09-10 21:05:00|776.45|767.35|776.62|767.52|776.8|767.7|775.39|766.29|246
1662844200000|2022-09-10 21:10:00|776.65|767.55|775.3|766.2|776.65|767.55|775.07|765.97|111
1662844500000|2022-09-10 21:15:00|775.28|766.18|775.55|766.45|775.59|766.49|774.99|765.89|83
1662844800000|2022-09-10 21:20:00|775.54|766.44|775.68|766.58|775.92|766.82|775.54|766.44|260
1662845100000|2022-09-10 21:25:00|775.67|766.57|775.09|765.99|775.67|766.57|775.01|765.91|110
1662845400000|2022-09-10 21:30:00|775.06|765.96|775|765.9|775.09|765.99|774.79|765.69|59
1662845700000|2022-09-10 21:35:00|775.02|765.92|775.3|766.2|775.4|766.3|774.36|765.26|120
1662846000000|2022-09-10 21:40:00|775.36|766.26|775.65|766.55|775.71|766.61|775.36|766.26|104
1662846300000|2022-09-10 21:45:00|775.71|766.61|781.1|772|781.1|772|775.63|766.53|262
1662846600000|2022-09-10 21:50:00|781.16|772.06|778.74|769.64|782.27|773.17|778.73|769.63|493
1662846900000|2022-09-10 21:55:00|778.75|769.65|776.53|767.43|778.79|769.69|774.1|765|418
1662847200000|2022-09-10 22:00:00|776.57|767.47|779.16|770.06|779.56|770.46|776.57|767.47|488
1662847500000|2022-09-10 22:05:00|779.19|770.09|781.03|771.93|781.25|772.15|778.45|769.35|369
1662847800000|2022-09-10 22:10:00|781.02|771.92|780.58|771.48|781.49|772.39|780.27|771.17|293
1662848100000|2022-09-10 22:15:00|780.6|771.5|778.49|769.39|780.6|771.5|778.49|769.39|376
1662848400000|2022-09-10 22:20:00|778.53|769.43|779.24|770.14|780.31|771.21|778.43|769.33|282
1662848700000|2022-09-10 22:25:00|779.21|770.11|777.98|768.88|779.34|770.24|777.37|768.27|336
1662849000000|2022-09-10 22:30:00|777.99|768.89|778.96|769.86|779.05|769.95|777.29|768.19|290
1662849300000|2022-09-10 22:35:00|778.97|769.87|781.42|772.32|781.64|772.54|778.8|769.7|406
1662849600000|2022-09-10 22:40:00|781.4|772.3|783.2|774.1|784.33|775.23|781.19|772.09|559
1662849900000|2022-09-10 22:45:00|783.24|774.14|781.21|772.11|783.42|774.32|780.93|771.83|447
1662850200000|2022-09-10 22:50:00|781.25|772.15|781.41|772.31|783.16|774.06|780.85|771.75|394
1662850500000|2022-09-10 22:55:00|781.46|772.36|782.5|773.4|783.96|774.86|781.3|772.2|456
1662850800000|2022-09-10 23:00:00|782.53|773.43|782.28|773.18|783.28|774.18|781.94|772.84|446
1662851100000|2022-09-10 23:05:00|782.27|773.17|784.89|775.79|785.02|775.92|781.91|772.81|289
1662851400000|2022-09-10 23:10:00|784.88|775.78|784.14|775.04|784.88|775.78|783.46|774.36|321
1662851700000|2022-09-10 23:15:00|784.15|775.05|785.59|776.49|786.48|777.38|783.52|774.42|390
1662852000000|2022-09-10 23:20:00|785.58|776.48|785.21|776.11|786.9|777.8|784.94|775.84|320
1662852300000|2022-09-10 23:25:00|785.24|776.14|785.44|776.34|785.71|776.61|785.03|775.93|242
1662852600000|2022-09-10 23:30:00|785.45|776.35|787.02|777.92|787.09|777.99|785.39|776.29|376
1662852900000|2022-09-10 23:35:00|787|777.9|785.21|776.11|788.05|778.95|785.21|776.11|342
1662853200000|2022-09-10 23:40:00|785.17|776.07|785.03|775.93|785.23|776.13|783.93|774.83|326
1662853500000|2022-09-10 23:45:00|785.01|775.91|782.39|773.29|785.18|776.08|782.06|772.96|321
1662853800000|2022-09-10 23:50:00|782.38|773.28|783.11|774.01|783.31|774.21|782.08|772.98|241
1662854100000|2022-09-10 23:55:00|783.14|774.04|782.11|773.01|783.39|774.29|782.05|772.95|237
1662854400000|2022-09-11 00:00:00|782.12|773.02|783.52|774.42|785.11|776.01|782.1|773|325
1662854700000|2022-09-11 00:05:00|783.51|774.41|787.96|778.86|788.32|779.22|783.45|774.35|360
1662855000000|2022-09-11 00:10:00|787.94|778.84|786.53|777.43|787.94|778.84|784.39|775.29|356
1662855300000|2022-09-11 00:15:00|786.55|777.45|786.56|777.46|787.5|778.4|786.34|777.24|302
1662855600000|2022-09-11 00:20:00|786.6|777.5|786.12|777.02|786.88|777.78|786.01|776.91|220
1662855900000|2022-09-11 00:25:00|786.13|777.03|786.73|777.63|787.22|778.12|786.13|777.03|179
1662856200000|2022-09-11 00:30:00|786.74|777.64|783.37|774.27|787.19|778.09|783.02|773.92|314
1662856500000|2022-09-11 00:35:00|783.36|774.26|782.59|773.49|783.63|774.53|782.24|773.14|273
1662856800000|2022-09-11 00:40:00|782.54|773.44|781.17|772.07|783.1|774|781.14|772.04|247
1662857100000|2022-09-11 00:45:00|781.23|772.13|781.45|772.35|781.62|772.52|780.28|771.18|210
1662857400000|2022-09-11 00:50:00|781.42|772.32|783.88|774.78|783.99|774.89|781.18|772.08|213
1662857700000|2022-09-11 00:55:00|783.86|774.76|782.54|773.44|783.86|774.76|781.35|772.25|242
1662858000000|2022-09-11 01:00:00|782.55|773.45|782.18|773.08|783.25|774.15|782.01|772.91|278
1662858300000|2022-09-11 01:05:00|782.16|773.06|785.04|775.94|785.24|776.14|782.16|773.06|236
1662858600000|2022-09-11 01:10:00|785.06|775.96|787|777.9|787.18|778.08|785|775.9|258
1662858900000|2022-09-11 01:15:00|786.98|777.88|785|775.9|787.52|778.42|784.98|775.88|298
1662859200000|2022-09-11 01:20:00|785.06|775.96|784.34|775.24|785.95|776.85|784.27|775.17|230
1662859500000|2022-09-11 01:25:00|784.41|775.31|781.17|772.07|784.41|775.31|780.36|771.26|378
1662859800000|2022-09-11 01:30:00|781.22|772.12|783.11|774.01|783.37|774.27|781.22|772.12|323
1662860100000|2022-09-11 01:35:00|783.15|774.05|785.09|775.99|785.14|776.04|783.02|773.92|259
1662860400000|2022-09-11 01:40:00|785.08|775.98|785.1|776|786.08|776.98|784.17|775.07|333
1662860700000|2022-09-11 01:45:00|785.06|775.96|784.11|775.01|785.33|776.23|783.9|774.8|285
1662861000000|2022-09-11 01:50:00|784.18|775.08|784|774.9|784.22|775.12|783.2|774.1|184
1662861300000|2022-09-11 01:55:00|783.99|774.89|781.96|772.86|784.01|774.91|780.83|771.73|266
1662861600000|2022-09-11 02:00:00|782.01|772.91|781.94|772.84|782.15|773.05|780.49|771.39|356
1662861900000|2022-09-11 02:05:00|781.95|772.85|781.58|772.48|782.81|773.71|781.58|772.48|184
1662862200000|2022-09-11 02:10:00|781.61|772.51|782.33|773.23|782.52|773.42|781.33|772.23|296
1662862500000|2022-09-11 02:15:00|782.36|773.26|783.43|774.33|783.47|774.37|782.33|773.23|167
1662862800000|2022-09-11 02:20:00|783.45|774.35|782.99|773.89|783.45|774.35|782.48|773.38|123
1662863100000|2022-09-11 02:25:00|783.06|773.96|781.33|772.23|783.21|774.11|781.05|771.95|197
1662863400000|2022-09-11 02:30:00|781.29|772.19|777.04|767.94|781.31|772.21|777.04|767.94|302
1662863700000|2022-09-11 02:35:00|777.06|767.96|777.08|767.98|778.22|769.12|775.93|766.83|360
1662864000000|2022-09-11 02:40:00|777.11|768.01|777.19|768.09|778.02|768.92|776.37|767.27|297
1662864300000|2022-09-11 02:45:00|777.15|768.05|777.44|768.34|778.22|769.12|777.08|767.98|238
1662864600000|2022-09-11 02:50:00|777.53|768.43|778.46|769.36|778.54|769.44|776.83|767.73|262
1662864900000|2022-09-11 02:55:00|778.45|769.35|779.57|770.47|780.05|770.95|778.26|769.16|243
1662865200000|2022-09-11 03:00:00|779.6|770.5|780.04|770.94|780.15|771.05|779.31|770.21|249
1662865500000|2022-09-11 03:05:00|780.06|770.96|780.41|771.31|780.45|771.35|779.02|769.92|225
1662865800000|2022-09-11 03:10:00|780.4|771.3|779.52|770.42|780.73|771.63|779.44|770.34|163
1662866100000|2022-09-11 03:15:00|779.59|770.49|779.89|770.79|780.26|771.16|779.41|770.31|150
1662866400000|2022-09-11 03:20:00|779.9|770.8|779.14|770.04|779.91|770.81|777.35|768.25|228
1662866700000|2022-09-11 03:25:00|779|769.9|777.44|768.34|779.49|770.39|777.34|768.24|158
1662867000000|2022-09-11 03:30:00|777.39|768.29|777.39|768.29|778.32|769.22|777.2|768.1|191
1662867300000|2022-09-11 03:35:00|777.34|768.24|777.93|768.83|778.54|769.44|777.24|768.14|211
1662867600000|2022-09-11 03:40:00|777.95|768.85|777.19|768.09|778.24|769.14|777.15|768.05|184
1662867900000|2022-09-11 03:45:00|777.21|768.11|775.96|766.86|778.29|769.19|775.8|766.7|331
1662868200000|2022-09-11 03:50:00|775.99|766.89|777.05|767.95|777.1|768|775.99|766.89|244
1662868500000|2022-09-11 03:55:00|777.03|767.93|776.84|767.74|778.44|769.34|776.82|767.72|262
1662868800000|2022-09-11 04:00:00|776.85|767.75|778.1|769|778.19|769.09|776.85|767.75|239
1662869100000|2022-09-11 04:05:00|778.07|768.97|779.12|770.02|779.3|770.2|777.86|768.76|282
1662869400000|2022-09-11 04:10:00|779.07|769.97|780.39|771.29|781.11|772.01|779.04|769.94|250
1662869700000|2022-09-11 04:15:00|780.4|771.3|780.39|771.29|781.63|772.53|779.99|770.89|213
1662870000000|2022-09-11 04:20:00|780.4|771.3|780.05|770.95|780.59|771.49|779.35|770.25|216
1662870300000|2022-09-11 04:25:00|780.06|770.96|781.3|772.2|781.58|772.48|779.89|770.79|186
1662870600000|2022-09-11 04:30:00|781.29|772.19|782.34|773.24|782.34|773.24|781.29|772.19|169
1662870900000|2022-09-11 04:35:00|782.3|773.2|779.59|770.49|782.36|773.26|779.38|770.28|234
1662871200000|2022-09-11 04:40:00|779.6|770.5|780.48|771.38|781.65|772.55|779.59|770.49|224
1662871500000|2022-09-11 04:45:00|780.47|771.37|778.96|769.86|780.51|771.41|778.92|769.82|208
1662871800000|2022-09-11 04:50:00|778.95|769.85|777.86|768.76|779.09|769.99|776.92|767.82|262
1662872100000|2022-09-11 04:55:00|777.82|768.72|777.93|768.83|778.4|769.3|777.03|767.93|259
1662872400000|2022-09-11 05:00:00|777.94|768.84|778.4|769.3|778.41|769.31|776.52|767.42|267
1662872700000|2022-09-11 05:05:00|778.43|769.33|778.42|769.32|779.61|770.51|777.9|768.8|288
1662873000000|2022-09-11 05:10:00|778.41|769.31|779.04|769.94|779.56|770.46|778.35|769.25|215
1662873300000|2022-09-11 05:15:00|779.06|769.96|778.97|769.87|779.61|770.51|778.88|769.78|244
1662873600000|2022-09-11 05:20:00|778.96|769.86|778.16|769.06|778.98|769.88|777.21|768.11|233
1662873900000|2022-09-11 05:25:00|778.13|769.03|777.5|768.4|778.32|769.22|777.05|767.95|244
1662874200000|2022-09-11 05:30:00|777.49|768.39|777.49|768.39|777.59|768.49|775.42|766.32|259
1662874500000|2022-09-11 05:35:00|777.46|768.36|778.18|769.08|778.18|769.08|776.86|767.76|177
1662874800000|2022-09-11 05:40:00|778.15|769.05|776.85|767.75|778.5|769.4|776.72|767.62|309
1662875100000|2022-09-11 05:45:00|776.87|767.77|778.18|769.08|778.18|769.08|776.82|767.72|266
1662875400000|2022-09-11 05:50:00|778.22|769.12|778.95|769.85|778.99|769.89|778.06|768.96|238
1662875700000|2022-09-11 05:55:00|778.98|769.88|777.45|768.35|779.02|769.92|777.38|768.28|225
1662876000000|2022-09-11 06:00:00|777.49|768.39|777.98|768.88|778.22|769.12|777.38|768.28|188
1662876300000|2022-09-11 06:05:00|777.97|768.87|778.03|768.93|778.23|769.13|777.12|768.02|184
1662876600000|2022-09-11 06:10:00|778.06|768.96|778.04|768.94|778.37|769.27|777.12|768.02|211
1662876900000|2022-09-11 06:15:00|778.06|768.96|778.04|768.94|778.25|769.15|777.32|768.22|182
1662877200000|2022-09-11 06:20:00|778.07|768.97|776.76|767.66|779.07|769.97|776.76|767.66|222
1662877500000|2022-09-11 06:25:00|776.75|767.65|773.2|764.1|777|767.9|773.15|764.05|402
1662877800000|2022-09-11 06:30:00|773.17|764.07|767.27|758.17|773.17|764.07|765.94|756.84|686
1662878100000|2022-09-11 06:35:00|767.3|758.2|766.92|757.82|769.35|760.25|766.78|757.68|511
1662878400000|2022-09-11 06:40:00|766.95|757.85|771.48|762.38|771.52|762.42|766.95|757.85|342
1662878700000|2022-09-11 06:45:00|771.35|762.25|775.03|765.93|775.84|766.74|769.65|760.55|473
1662879000000|2022-09-11 06:50:00|774.99|765.89|775.4|766.3|775.48|766.38|773.17|764.07|379
1662879300000|2022-09-11 06:55:00|775.38|766.28|773.39|764.29|775.41|766.31|772.77|763.67|379
1662879600000|2022-09-11 07:00:00|773.37|764.27|771.57|762.47|773.39|764.29|770.43|761.33|375
1662879900000|2022-09-11 07:05:00|771.55|762.45|772.23|763.13|772.26|763.16|771.24|762.14|229
1662880200000|2022-09-11 07:10:00|772.24|763.14|773.44|764.34|774.04|764.94|771.97|762.87|270
1662880500000|2022-09-11 07:15:00|773.48|764.38|774.29|765.19|774.59|765.49|773.16|764.06|375
1662880800000|2022-09-11 07:20:00|774.3|765.2|774.43|765.33|774.44|765.34|773.04|763.94|238
1662881100000|2022-09-11 07:25:00|774.45|765.35|774.06|764.96|775.11|766.01|773.8|764.7|252
1662881400000|2022-09-11 07:30:00|774.08|764.98|773.31|764.21|774.28|765.18|773.08|763.98|271
1662881700000|2022-09-11 07:35:00|773.3|764.2|773.57|764.47|773.62|764.52|772.94|763.84|188
1662882000000|2022-09-11 07:40:00|773.58|764.48|775.57|766.47|775.97|766.87|773.36|764.26|207
1662882300000|2022-09-11 07:45:00|775.52|766.42|775.21|766.11|775.53|766.43|774.2|765.1|300
1662882600000|2022-09-11 07:50:00|775.2|766.1|775.36|766.26|775.39|766.29|774.18|765.08|140
1662882900000|2022-09-11 07:55:00|775.35|766.25|775.98|766.88|776.02|766.92|774.4|765.3|180
1662883200000|2022-09-11 08:00:00|775.95|766.85|776.84|767.74|776.85|767.75|775.05|765.95|210
1662883500000|2022-09-11 08:05:00|776.81|767.71|775.17|766.07|776.81|767.71|775.07|765.97|245
1662883800000|2022-09-11 08:10:00|775.11|766.01|774.3|765.2|775.16|766.06|773.34|764.24|241
1662884100000|2022-09-11 08:15:00|774.26|765.16|774.36|765.26|775.18|766.08|774.19|765.09|246
1662884400000|2022-09-11 08:20:00|774.32|765.22|776.43|767.33|778.72|769.62|774.32|765.22|514
1662884700000|2022-09-11 08:25:00|776.42|767.32|776.15|767.05|776.98|767.88|775.3|766.2|311
1662885000000|2022-09-11 08:30:00|776.16|767.06|775.72|766.62|776.83|767.73|775.26|766.16|236
1662885300000|2022-09-11 08:35:00|775.73|766.63|776.03|766.93|776.47|767.37|775.38|766.28|159
1662885600000|2022-09-11 08:40:00|776.12|767.02|777.15|768.05|777.21|768.11|776.09|766.99|231
1662885900000|2022-09-11 08:45:00|777.21|768.11|776.91|767.81|778.01|768.91|776.89|767.79|295
1662886200000|2022-09-11 08:50:00|776.9|767.8|777.76|768.66|778.22|769.12|776.77|767.67|259
1662886500000|2022-09-11 08:55:00|777.74|768.64|776.97|767.87|778.02|768.92|776.93|767.83|204
1662886800000|2022-09-11 09:00:00|776.99|767.89|776.86|767.76|777.07|767.97|776.68|767.58|192
1662887100000|2022-09-11 09:05:00|776.87|767.77|777.03|767.93|777.05|767.95|776.27|767.17|170
1662887400000|2022-09-11 09:10:00|776.97|767.87|776.7|767.6|777.22|768.12|776.62|767.52|185
1662887700000|2022-09-11 09:15:00|776.68|767.58|775.89|766.79|777.1|768|775.85|766.75|210
1662888000000|2022-09-11 09:20:00|775.85|766.75|773.63|764.53|775.85|766.75|772.13|763.03|299
1662888300000|2022-09-11 09:25:00|773.61|764.51|773.89|764.79|775.13|766.03|773.55|764.45|305
1662888600000|2022-09-11 09:30:00|773.92|764.82|775.17|766.07|775.18|766.08|773.91|764.81|211
1662888900000|2022-09-11 09:35:00|775.15|766.05|775.32|766.22|775.46|766.36|774.84|765.74|175
1662889200000|2022-09-11 09:40:00|775.35|766.25|774.94|765.84|776.03|766.93|774.18|765.08|199
1662889500000|2022-09-11 09:45:00|774.89|765.79|774.83|765.73|775.28|766.18|774.35|765.25|217
1662889800000|2022-09-11 09:50:00|774.85|765.75|774.3|765.2|775.82|766.72|774.28|765.18|184
1662890100000|2022-09-11 09:55:00|774.27|765.17|774.21|765.11|774.78|765.68|773.12|764.02|194
1662890400000|2022-09-11 10:00:00|774.22|765.12|775.33|766.23|775.36|766.26|774.2|765.1|153
1662890700000|2022-09-11 10:05:00|775.32|766.22|774.94|765.84|775.36|766.26|774.37|765.27|151
1662891000000|2022-09-11 10:10:00|774.95|765.85|775.16|766.06|775.42|766.32|774.94|765.84|98
1662891300000|2022-09-11 10:15:00|775.15|766.05|775.09|765.99|775.47|766.37|774.86|765.76|98
1662891600000|2022-09-11 10:20:00|775.06|765.96|774.26|765.16|775.09|765.99|773.43|764.33|152
1662891900000|2022-09-11 10:25:00|774.28|765.18|774.44|765.34|774.57|765.47|774.01|764.91|150
1662892200000|2022-09-11 10:30:00|774.52|765.42|776.32|767.22|777.15|768.05|774.44|765.34|221
1662892500000|2022-09-11 10:35:00|776.34|767.24|775.21|766.11|777.99|768.89|774.97|765.87|252
1662892800000|2022-09-11 10:40:00|775.23|766.13|775.83|766.73|775.97|766.87|775.19|766.09|154
1662893100000|2022-09-11 10:45:00|775.84|766.74|775.19|766.09|776.12|767.02|774.73|765.63|157
1662893400000|2022-09-11 10:50:00|775.15|766.05|774.51|765.41|776.02|766.92|774.3|765.2|282
1662893700000|2022-09-11 10:55:00|774.78|765.68|774.34|765.24|775.25|766.15|773.77|764.67|204
1662894000000|2022-09-11 11:00:00|774.31|765.21|775.04|765.94|775.07|765.97|774.28|765.18|197
1662894300000|2022-09-11 11:05:00|775.06|765.96|775.2|766.1|775.28|766.18|774.37|765.27|306
1662894600000|2022-09-11 11:10:00|775.22|766.12|774.95|765.85|776.06|766.96|774.46|765.36|274
1662894900000|2022-09-11 11:15:00|774.91|765.81|775.13|766.03|775.58|766.48|774.51|765.41|240
1662895200000|2022-09-11 11:20:00|775.1|766|776.62|767.52|777.17|768.07|775.1|766|340
1662895500000|2022-09-11 11:25:00|776.63|767.53|775.51|766.41|776.85|767.75|775.44|766.34|159
1662895800000|2022-09-11 11:30:00|775.55|766.45|775.28|766.18|777.05|767.95|775.28|766.18|239
1662896100000|2022-09-11 11:35:00|775.22|766.12|774.96|765.86|775.22|766.12|774.35|765.25|223
1662896400000|2022-09-11 11:40:00|774.99|765.89|774.57|765.47|775.27|766.17|774.56|765.46|195
1662896700000|2022-09-11 11:45:00|774.65|765.55|774.56|765.46|775.49|766.39|774.54|765.44|170
1662897000000|2022-09-11 11:50:00|774.58|765.48|774.89|765.79|775.26|766.16|774.52|765.42|220
1662897300000|2022-09-11 11:55:00|774.93|765.83|775.34|766.24|775.39|766.29|774.89|765.79|135
1662897600000|2022-09-11 12:00:00|775.32|766.22|773.72|764.62|775.46|766.36|773.12|764.02|298
1662897900000|2022-09-11 12:05:00|773.68|764.58|774.26|765.16|774.3|765.2|772.9|763.8|230
1662898200000|2022-09-11 12:10:00|774.27|765.17|774.95|765.85|776.06|766.96|774.02|764.92|234
1662898500000|2022-09-11 12:15:00|774.9|765.8|774.65|765.55|774.99|765.89|774.19|765.09|186
1662898800000|2022-09-11 12:20:00|774.62|765.52|775.06|765.96|775.18|766.08|774.44|765.34|140
1662899100000|2022-09-11 12:25:00|775.07|765.97|777.02|767.92|777.15|768.05|774.78|765.68|229
1662899400000|2022-09-11 12:30:00|777.03|767.93|778.96|769.86|779.25|770.15|777.03|767.93|339
1662899700000|2022-09-11 12:35:00|778.97|769.87|782.34|773.24|783.38|774.28|778.86|769.76|363
1662900000000|2022-09-11 12:40:00|782.32|773.22|791.96|782.86|793.09|783.99|782.01|772.91|498
1662900300000|2022-09-11 12:45:00|792.4|783.3|789.37|780.27|794.2|785.1|788.57|779.47|591
1662900600000|2022-09-11 12:50:00|789.38|780.28|786.57|777.47|789.53|780.43|786.53|777.43|434
1662900900000|2022-09-11 12:55:00|786.56|777.46|787.73|778.63|788.96|779.86|786.46|777.36|386
1662901200000|2022-09-11 13:00:00|787.69|778.59|787.42|778.32|792.99|783.89|787.12|778.02|528
1662901500000|2022-09-11 13:05:00|787.41|778.31|786.08|776.98|788.24|779.14|785.34|776.24|427
1662901800000|2022-09-11 13:10:00|786.05|776.95|787.09|777.99|787.18|778.08|784.42|775.32|436
1662902100000|2022-09-11 13:15:00|787.08|777.98|786.24|777.14|787.2|778.1|785.19|776.09|445
1662902400000|2022-09-11 13:20:00|786.22|777.12|784.94|775.84|786.81|777.71|784.79|775.69|332
1662902700000|2022-09-11 13:25:00|784.93|775.83|784.9|775.8|785.53|776.43|784.71|775.61|398
1662903000000|2022-09-11 13:30:00|784.85|775.75|785.28|776.18|785.28|776.18|784.19|775.09|276
1662903300000|2022-09-11 13:35:00|785.25|776.15|783.8|774.7|785.25|776.15|782.92|773.82|350
1662903600000|2022-09-11 13:40:00|783.77|774.67|783.32|774.22|783.92|774.82|783.12|774.02|215
1662903900000|2022-09-11 13:45:00|783.33|774.23|783.38|774.28|784|774.9|783.33|774.23|210
1662904200000|2022-09-11 13:50:00|783.41|774.31|783.91|774.81|783.99|774.89|782.98|773.88|217
1662904500000|2022-09-11 13:55:00|783.9|774.8|782.94|773.84|783.94|774.84|782.23|773.13|276
1662904800000|2022-09-11 14:00:00|782.91|773.81|781.5|772.4|783.68|774.58|780.57|771.47|293
1662905100000|2022-09-11 14:05:00|781.53|772.43|781|771.9|781.77|772.67|780.07|770.97|264
1662905400000|2022-09-11 14:10:00|781.02|771.92|781.6|772.5|781.74|772.64|781|771.9|235
1662905700000|2022-09-11 14:15:00|781.62|772.52|779.85|770.75|781.73|772.63|779.15|770.05|359
1662906000000|2022-09-11 14:20:00|779.94|770.84|779.47|770.37|780.18|771.08|778.98|769.88|375
1662906300000|2022-09-11 14:25:00|779.51|770.41|775.31|766.21|781.14|772.04|772.8|763.7|532
1662906600000|2022-09-11 14:30:00|775.28|766.18|775.29|766.19|776.95|767.85|774.86|765.76|391
1662906900000|2022-09-11 14:35:00|775.3|766.2|777.76|768.66|777.9|768.8|774.95|765.85|382
1662907200000|2022-09-11 14:40:00|777.66|768.56|777.2|768.1|777.87|768.77|776.76|767.66|350
1662907500000|2022-09-11 14:45:00|777.17|768.07|778.3|769.2|778.67|769.57|776.81|767.71|269
1662907800000|2022-09-11 14:50:00|778.29|769.19|778.25|769.15|778.84|769.74|777.87|768.77|235
1662908100000|2022-09-11 14:55:00|778.24|769.14|776.67|767.57|778.41|769.31|776.4|767.3|225
1662908400000|2022-09-11 15:00:00|776.65|767.55|777.83|768.73|777.93|768.83|776.43|767.33|292
1662908700000|2022-09-11 15:05:00|777.81|768.71|777.12|768.02|778.14|769.04|776.9|767.8|353
1662909000000|2022-09-11 15:10:00|777.1|768|777.49|768.39|778.15|769.05|777.1|768|307
1662909300000|2022-09-11 15:15:00|777.53|768.43|777.28|768.18|778.13|769.03|777.25|768.15|189
1662909600000|2022-09-11 15:20:00|777.29|768.19|778.08|768.98|778.34|769.24|777.28|768.18|294
1662909900000|2022-09-11 15:25:00|778.07|768.97|778.61|769.51|778.97|769.87|777.42|768.32|284
1662910200000|2022-09-11 15:30:00|778.6|769.5|776.94|767.84|780.07|770.97|775.75|766.65|585
1662910500000|2022-09-11 15:35:00|776.98|767.88|779.07|769.97|779.08|769.98|776.98|767.88|280
1662910800000|2022-09-11 15:40:00|779.08|769.98|778.45|769.35|779.98|770.88|777.84|768.74|364
1662911100000|2022-09-11 15:45:00|778.43|769.33|778.31|769.21|778.9|769.8|778.2|769.1|250
1662911400000|2022-09-11 15:50:00|778.29|769.19|777.93|768.83|778.46|769.36|777.88|768.78|245
1662911700000|2022-09-11 15:55:00|777.91|768.81|778.04|768.94|778.38|769.28|777.29|768.19|259
1662912000000|2022-09-11 16:00:00|778.03|768.93|780.47|771.37|781.98|772.88|777.98|768.88|436
1662912300000|2022-09-11 16:05:00|780.49|771.39|782.31|773.21|782.35|773.25|779.79|770.69|368
1662912600000|2022-09-11 16:10:00|782.33|773.23|781.68|772.58|782.33|773.23|780.27|771.17|209
1662912900000|2022-09-11 16:15:00|781.7|772.6|781.15|772.05|782.3|773.2|780.9|771.8|349
1662913200000|2022-09-11 16:20:00|781.12|772.02|780.29|771.19|781.79|772.69|779.76|770.66|376
1662913500000|2022-09-11 16:25:00|780.3|771.2|780.26|771.16|780.62|771.52|780.25|771.15|225
1662913800000|2022-09-11 16:30:00|780.28|771.18|780.43|771.33|781.53|772.43|780.15|771.05|252
1662914100000|2022-09-11 16:35:00|780.38|771.28|780.94|771.84|781.08|771.98|779.31|770.21|241
1662914400000|2022-09-11 16:40:00|780.98|771.88|781.88|772.78|782.31|773.21|780.98|771.88|212
1662914700000|2022-09-11 16:45:00|781.9|772.8|782.47|773.37|783.31|774.21|781.9|772.8|250
1662915000000|2022-09-11 16:50:00|782.45|773.35|784.05|774.95|784.05|774.95|782.44|773.34|262
1662915300000|2022-09-11 16:55:00|784.04|774.94|783.2|774.1|784.36|775.26|783.2|774.1|263
1662915600000|2022-09-11 17:00:00|783.22|774.12|782.64|773.54|784.67|775.57|782.48|773.38|337
1662915900000|2022-09-11 17:05:00|782.6|773.5|784.68|775.58|784.68|775.58|782.6|773.5|301
1662916200000|2022-09-11 17:10:00|785|775.9|783.51|774.41|785.05|775.95|783.5|774.4|279
1662916500000|2022-09-11 17:15:00|783.58|774.48|784.42|775.32|784.47|775.37|781.63|772.53|359
1662916800000|2022-09-11 17:20:00|784.46|775.36|784.29|775.19|784.49|775.39|783.59|774.49|225
1662917100000|2022-09-11 17:25:00|784.31|775.21|785.68|776.58|786.04|776.94|784.17|775.07|262
1662917400000|2022-09-11 17:30:00|785.69|776.59|785.32|776.22|786.3|777.2|783.24|774.14|461
1662917700000|2022-09-11 17:35:00|785.3|776.2|786.31|777.21|787.43|778.33|784.93|775.83|445
1662918000000|2022-09-11 17:40:00|786.3|777.2|782.18|773.08|786.35|777.25|780.36|771.26|552
1662918300000|2022-09-11 17:45:00|782.16|773.06|781.21|772.11|782.99|773.89|780.41|771.31|393
1662918600000|2022-09-11 17:50:00|781.35|772.25|781.08|771.98|781.78|772.68|780.13|771.03|356
1662918900000|2022-09-11 17:55:00|781.02|771.92|778.78|769.68|781.02|771.92|778.78|769.68|270
1662919200000|2022-09-11 18:00:00|778.82|769.72|776.85|767.75|779.43|770.33|776.3|767.2|441
1662919500000|2022-09-11 18:05:00|776.87|767.77|779.03|769.93|779.51|770.41|776.46|767.36|406
1662919800000|2022-09-11 18:10:00|779.04|769.94|778.22|769.12|779.53|770.43|778.11|769.01|264
1662920100000|2022-09-11 18:15:00|778.24|769.14|779.8|770.7|780.3|771.2|778.24|769.14|300
1662920400000|2022-09-11 18:20:00|779.74|770.64|779.53|770.43|780.08|770.98|779.07|769.97|292
1662920700000|2022-09-11 18:25:00|779.56|770.46|779.88|770.78|780.5|771.4|779.32|770.22|261
1662921000000|2022-09-11 18:30:00|779.89|770.79|779.41|770.31|779.89|770.79|778.42|769.32|218
1662921300000|2022-09-11 18:35:00|779.43|770.33|778.99|769.89|779.85|770.75|778.89|769.79|147
1662921600000|2022-09-11 18:40:00|779.04|769.94|778.87|769.77|779.27|770.17|777.93|768.83|217
1662921900000|2022-09-11 18:45:00|778.91|769.81|778.45|769.35|779.16|770.06|778.29|769.19|271
1662922200000|2022-09-11 18:50:00|778.43|769.33|778.09|768.99|779.03|769.93|777.83|768.73|263
1662922500000|2022-09-11 18:55:00|778.07|768.97|776.13|767.03|778.46|769.36|775.43|766.33|351
1662922800000|2022-09-11 19:00:00|776.14|767.04|776.28|767.18|777.04|767.94|775.81|766.71|344
1662923100000|2022-09-11 19:05:00|776.24|767.14|776.51|767.41|777.28|768.18|776.16|767.06|310
1662923400000|2022-09-11 19:10:00|776.54|767.44|777.09|767.99|777.39|768.29|776.5|767.4|302
1662923700000|2022-09-11 19:15:00|777.1|768|777.1|768|777.2|768.1|776.2|767.1|254
1662924000000|2022-09-11 19:20:00|777.07|767.97|777.04|767.94|777.3|768.2|776.41|767.31|205
1662924300000|2022-09-11 19:25:00|777|767.9|776.96|767.86|777.09|767.99|776.79|767.69|132
1662924600000|2022-09-11 19:30:00|776.95|767.85|776.42|767.32|778.01|768.91|776.3|767.2|247
1662924900000|2022-09-11 19:35:00|776.49|767.39|777.76|768.66|778.02|768.92|776.39|767.29|219
1662925200000|2022-09-11 19:40:00|777.77|768.67|776.84|767.74|777.77|768.67|776.24|767.14|227
1662925500000|2022-09-11 19:45:00|776.82|767.72|776.93|767.83|777.3|768.2|776.31|767.21|235
1662925800000|2022-09-11 19:50:00|776.96|767.86|777.15|768.05|777.5|768.4|776.89|767.79|183
1662926100000|2022-09-11 19:55:00|777.14|768.04|777.5|768.4|778.15|769.05|776.9|767.8|209
1662926400000|2022-09-11 20:00:00|777.48|768.38|777.76|768.66|778.14|769.04|775.19|766.09|389
1662926700000|2022-09-11 20:05:00|777.77|768.67|778.29|769.19|778.52|769.42|777.18|768.08|311
1662927000000|2022-09-11 20:10:00|778.27|769.17|777.9|768.8|778.48|769.38|777.28|768.18|290
1662927300000|2022-09-11 20:15:00|777.89|768.79|770.69|761.59|778.77|769.67|769.41|760.31|449
1662927600000|2022-09-11 20:20:00|770.72|761.62|774.99|765.89|776.13|767.03|770.69|761.59|519
1662927900000|2022-09-11 20:25:00|775|765.9|775.37|766.27|776.64|767.54|774.83|765.73|323
1662928200000|2022-09-11 20:30:00|775.36|766.26|772.89|763.79|775.79|766.69|772.75|763.65|328
1662928500000|2022-09-11 20:35:00|772.9|763.8|770.03|760.93|772.92|763.82|766.81|757.71|563
1662928800000|2022-09-11 20:40:00|770.06|760.96|770.73|761.63|772.78|763.68|769.73|760.63|443
1662929100000|2022-09-11 20:45:00|770.75|761.65|771.78|762.68|772.35|763.25|769.6|760.5|461
1662929400000|2022-09-11 20:50:00|771.73|762.63|772.04|762.94|772.21|763.11|769.85|760.75|467
1662929700000|2022-09-11 20:55:00|772.05|762.95|774.2|765.1|774.4|765.3|771.95|762.85|479
1662930000000|2022-09-11 21:00:00|774.11|765.01|774.15|765.05|774.85|765.75|772.78|763.68|469
1662930300000|2022-09-11 21:05:00|774.19|765.09|774.11|765.01|775.37|766.27|773.15|764.05|388
1662930600000|2022-09-11 21:10:00|774.2|765.1|775.26|766.16|775.26|766.16|773.32|764.22|310
1662930900000|2022-09-11 21:15:00|775.3|766.2|775.03|765.93|775.31|766.21|774.3|765.2|245
1662931200000|2022-09-11 21:20:00|775.15|766.05|773.21|764.11|775.2|766.1|773.2|764.1|308
1662931500000|2022-09-11 21:25:00|773.24|764.14|773.23|764.13|773.6|764.5|773|763.9|226
1662931800000|2022-09-11 21:30:00|773.25|764.15|772.86|763.76|773.3|764.2|772.8|763.7|174
1662932100000|2022-09-11 21:35:00|772.97|763.87|773.41|764.31|774.05|764.95|772.86|763.76|182
1662932400000|2022-09-11 21:40:00|773.4|764.3|773.52|764.42|773.6|764.5|772.13|763.03|188
1662932700000|2022-09-11 21:45:00|773.51|764.41|771.78|762.68|773.55|764.45|771.78|762.68|181
1662933000000|2022-09-11 21:50:00|771.75|762.65|762.93|753.83|771.8|762.7|759.24|750.14|599
1662933300000|2022-09-11 21:55:00|762.95|753.85|764.68|755.58|765.73|756.63|762.49|753.39|526
1662933600000|2022-09-11 22:00:00|764.66|755.56|769.97|760.87|770.08|760.98|763.06|753.96|684
1662933900000|2022-09-11 22:05:00|769.94|760.84|768.8|759.7|770.1|761|768.68|759.58|468
1662934200000|2022-09-11 22:10:00|768.76|759.66|772.25|763.15|772.27|763.17|768.76|759.66|420
1662934500000|2022-09-11 22:15:00|772.26|763.16|770.27|761.17|772.28|763.18|769.89|760.79|359
1662934800000|2022-09-11 22:20:00|770.26|761.16|770.75|761.65|770.91|761.81|770.26|761.16|57
1662935100000|2022-09-11 22:25:00|770.78|761.68|770.23|761.13|771.36|762.26|770.11|761.01|257
1662935400000|2022-09-11 22:30:00|770.22|761.12|772.14|763.04|772.92|763.82|770.2|761.1|342
1662935700000|2022-09-11 22:35:00|772.16|763.06|771.33|762.23|772.16|763.06|771.08|761.98|313
1662936000000|2022-09-11 22:40:00|771.4|762.3|770.87|761.77|771.62|762.52|770.4|761.3|295
1662936300000|2022-09-11 22:45:00|770.89|761.79|770.61|761.51|771.35|762.25|770.45|761.35|343
1662936600000|2022-09-11 22:50:00|770.62|761.52|770.29|761.19|770.87|761.77|770.1|761|260
1662936900000|2022-09-11 22:55:00|770.32|761.22|769.87|760.77|770.92|761.82|769.05|759.95|332
1662937200000|2022-09-11 23:00:00|769.8|760.7|769.17|760.07|770.06|760.96|768.77|759.67|301
1662937500000|2022-09-11 23:05:00|769.11|760.01|765.83|756.73|769.11|760.01|765.7|756.6|466
1662937800000|2022-09-11 23:10:00|765.81|756.71|769.23|760.13|770.07|760.97|765.28|756.18|470
1662938100000|2022-09-11 23:15:00|769.24|760.14|769.87|760.77|770|760.9|767.65|758.55|431
1662938400000|2022-09-11 23:20:00|769.9|760.8|770.8|761.7|771.22|762.12|769.8|760.7|489
1662938700000|2022-09-11 23:25:00|770.83|761.73|769.7|760.6|771|761.9|769.26|760.16|429
1662939000000|2022-09-11 23:30:00|769.81|760.71|771.91|762.81|772.69|763.59|769.55|760.45|461
1662939300000|2022-09-11 23:35:00|772|762.9|773.49|764.39|773.7|764.6|771.2|762.1|507
1662939600000|2022-09-11 23:40:00|773.51|764.41|773.8|764.7|773.98|764.88|772.61|763.51|477
1662939900000|2022-09-11 23:45:00|773.83|764.73|775.2|766.1|775.94|766.84|773.14|764.04|518
1662940200000|2022-09-11 23:50:00|775.24|766.14|774.43|765.33|775.26|766.16|773.91|764.81|540
1662940500000|2022-09-11 23:55:00|774.21|765.11|774.7|765.6|775.39|766.29|773.66|764.56|473
1662940800000|2022-09-12 00:00:00|774.44|765.34|772.35|763.25|774.85|765.75|771.77|762.67|618
1662941100000|2022-09-12 00:05:00|772.23|763.13|773.88|764.78|774.97|765.87|772.19|763.09|574
1662941400000|2022-09-12 00:10:00|773.89|764.79|773.86|764.76|774.2|765.1|772|762.9|551
1662941700000|2022-09-12 00:15:00|773.91|764.81|773.23|764.13|774|764.9|772.73|763.63|531
1662942000000|2022-09-12 00:20:00|773.24|764.14|772.41|763.31|774.33|765.23|772.12|763.02|460
1662942300000|2022-09-12 00:25:00|772.39|763.29|772.9|763.8|774.02|764.92|772.39|763.29|460
1662942600000|2022-09-12 00:30:00|772.92|763.82|769.97|760.87|774.45|765.35|769.73|760.63|561
1662942900000|2022-09-12 00:35:00|770|760.9|768.32|759.22|771.22|762.12|766.97|757.87|608
1662943200000|2022-09-12 00:40:00|768.31|759.21|769.66|760.56|771.02|761.92|768.2|759.1|584
1662943500000|2022-09-12 00:45:00|769.7|760.6|768.98|759.88|769.92|760.82|767.89|758.79|555
1662943800000|2022-09-12 00:50:00|768.92|759.82|766.28|757.18|769.53|760.43|766.15|757.05|633
1662944100000|2022-09-12 00:55:00|766.25|757.15|763.98|754.88|766.31|757.21|763.92|754.82|577
1662944400000|2022-09-12 01:00:00|764.03|754.93|763.25|754.15|764.91|755.81|761.79|752.69|627
1662944700000|2022-09-12 01:05:00|763.26|754.16|761.42|752.32|765|755.9|761.16|752.06|544
1662945000000|2022-09-12 01:10:00|761.39|752.29|763.48|754.38|764.1|755|761.39|752.29|558
1662945300000|2022-09-12 01:15:00|763.51|754.41|764.01|754.91|765.1|756|763.25|754.15|592
1662945600000|2022-09-12 01:20:00|764.02|754.92|766.31|757.21|766.36|757.26|763.34|754.24|627
1662945900000|2022-09-12 01:25:00|766.3|757.2|774.15|765.05|774.25|765.15|766.14|757.04|661
1662946200000|2022-09-12 01:30:00|774.1|765|769.38|760.28|774.15|765.05|768.17|759.07|672
1662946500000|2022-09-12 01:35:00|769.43|760.33|773.24|764.14|774.18|765.08|769.4|760.3|603
1662946800000|2022-09-12 01:40:00|773.17|764.07|780.14|771.04|780.22|771.12|772.12|763.02|717
1662947100000|2022-09-12 01:45:00|780.22|771.12|785.01|775.91|785.93|776.83|780.22|771.12|726
1662947400000|2022-09-12 01:50:00|784.92|775.82|790.49|781.39|792.1|783|783.3|774.2|735
1662947700000|2022-09-12 01:55:00|790.47|781.37|787.13|778.03|790.91|781.81|786.11|777.01|725
1662948000000|2022-09-12 02:00:00|787.14|778.04|786.09|776.99|792.78|783.68|786.03|776.93|687
1662948300000|2022-09-12 02:05:00|786.08|776.98|783.12|774.02|786.19|777.09|782.04|772.94|649
1662948600000|2022-09-12 02:10:00|783.15|774.05|777.27|768.17|783.15|774.05|776.95|767.85|692
1662948900000|2022-09-12 02:15:00|777.28|768.18|772.94|763.84|779.35|770.25|771.94|762.84|732
1662949200000|2022-09-12 02:20:00|772.93|763.83|776.25|767.15|776.9|767.8|772.9|763.8|661
1662949500000|2022-09-12 02:25:00|776.14|767.04|776.15|767.05|777.35|768.25|774.16|765.06|595
1662949800000|2022-09-12 02:30:00|776.18|767.08|775.34|766.24|776.3|767.2|774.1|765|579
1662950100000|2022-09-12 02:35:00|775.5|766.4|771.91|762.81|776.93|767.83|771.37|762.27|653
1662950400000|2022-09-12 02:40:00|772.05|762.95|774.7|765.6|775.31|766.21|771.9|762.8|595
1662950700000|2022-09-12 02:45:00|774.75|765.65|770.19|761.09|775.54|766.44|769.99|760.89|559
1662951000000|2022-09-12 02:50:00|770.16|761.06|770.3|761.2|773.65|764.55|769.28|760.18|673
1662951300000|2022-09-12 02:55:00|770.34|761.24|772.32|763.22|773.05|763.95|770.3|761.2|602
1662951600000|2022-09-12 03:00:00|772.37|763.27|772.16|763.06|773.65|764.55|771.21|762.11|585
1662951900000|2022-09-12 03:05:00|772.23|763.13|774.16|765.06|774.42|765.32|771.97|762.87|616
1662952200000|2022-09-12 03:10:00|774.15|765.05|773.04|763.94|774.29|765.19|771.98|762.88|534
1662952500000|2022-09-12 03:15:00|773|763.9|770.82|761.72|773.37|764.27|770.82|761.72|505
1662952800000|2022-09-12 03:20:00|770.88|761.78|766.15|757.05|771.16|762.06|765.7|756.6|661
1662953100000|2022-09-12 03:25:00|766.1|757|767.21|758.11|771.01|761.91|765.18|756.08|613
1662953400000|2022-09-12 03:30:00|767.26|758.16|763.95|754.85|767.34|758.24|762.35|753.25|715
1662953700000|2022-09-12 03:35:00|764.01|754.91|762.97|753.87|765.4|756.3|762.73|753.63|609
1662954000000|2022-09-12 03:40:00|762.75|753.65|764.38|755.28|764.4|755.3|761.27|752.17|533
1662954300000|2022-09-12 03:45:00|764.35|755.25|764.33|755.23|766.25|757.15|763.92|754.82|595
1662954600000|2022-09-12 03:50:00|764.31|755.21|764.8|755.7|765.35|756.25|763.98|754.88|543
1662954900000|2022-09-12 03:55:00|764.85|755.75|766.3|757.2|766.4|757.3|764.22|755.12|513
1662955200000|2022-09-12 04:00:00|766.26|757.16|765.8|756.7|766.45|757.35|765.12|756.02|538
1662955500000|2022-09-12 04:05:00|765.95|756.85|767.39|758.29|767.9|758.8|765.88|756.78|531
1662955800000|2022-09-12 04:10:00|767.43|758.33|767.03|757.93|768.15|759.05|765.85|756.75|410
1662956100000|2022-09-12 04:15:00|766.86|757.76|766.95|757.85|768.35|759.25|765.95|756.85|495
1662956400000|2022-09-12 04:20:00|766.9|757.8|768.36|759.26|769.05|759.95|765.83|756.73|522
1662956700000|2022-09-12 04:25:00|768.35|759.25|770.3|761.2|770.58|761.48|767.75|758.65|553
1662957000000|2022-09-12 04:30:00|770.18|761.08|769.29|760.19|770.6|761.5|768.89|759.79|539
1662957300000|2022-09-12 04:35:00|769.2|760.1|770.32|761.22|770.55|761.45|768.96|759.86|441
1662957600000|2022-09-12 04:40:00|770.25|761.15|769.19|760.09|770.88|761.78|769.02|759.92|482
1662957900000|2022-09-12 04:45:00|769.17|760.07|770.05|760.95|770.25|761.15|768.95|759.85|452
1662958200000|2022-09-12 04:50:00|770.1|761|770.14|761.04|771|761.9|769.43|760.33|466
1662958500000|2022-09-12 04:55:00|770.17|761.07|771.12|762.02|771.25|762.15|769.1|760|530
1662958800000|2022-09-12 05:00:00|771.25|762.15|770.31|761.21|771.45|762.35|768.8|759.7|516
1662959100000|2022-09-12 05:05:00|770.29|761.19|769.78|760.68|771.25|762.15|768.92|759.82|499
1662959400000|2022-09-12 05:10:00|769.8|760.7|768.8|759.7|770.1|761|765.9|756.8|521
1662959700000|2022-09-12 05:15:00|768.89|759.79|767.76|758.66|770.25|761.15|767.04|757.94|431
1662960000000|2022-09-12 05:20:00|767.79|758.69|769.25|760.15|769.97|760.87|767.03|757.93|582
1662960300000|2022-09-12 05:25:00|769.19|760.09|771.16|762.06|771.48|762.38|769.06|759.96|529
1662960600000|2022-09-12 05:30:00|771.3|762.2|772.19|763.09|772.98|763.88|770.75|761.65|558
1662960900000|2022-09-12 05:35:00|772.2|763.1|772.1|763|772.38|763.28|770.75|761.65|426
1662961200000|2022-09-12 05:40:00|772.14|763.04|771.95|762.85|772.48|763.38|771.17|762.07|377
1662961500000|2022-09-12 05:45:00|771.97|762.87|771.91|762.81|772.32|763.22|770.42|761.32|367
1662961800000|2022-09-12 05:50:00|771.95|762.85|771.22|762.12|772.25|763.15|770.5|761.4|457
1662962100000|2022-09-12 05:55:00|771.25|762.15|771.01|761.91|772.2|763.1|770.45|761.35|537
1662962400000|2022-09-12 06:00:00|771.15|762.05|771.03|761.93|771.91|762.81|769.37|760.27|567
1662962700000|2022-09-12 06:05:00|771.05|761.95|771.37|762.27|771.65|762.55|770.22|761.12|488
1662963000000|2022-09-12 06:10:00|771.36|762.26|769.38|760.28|772.17|763.07|769.19|760.09|536
1662963300000|2022-09-12 06:15:00|769.44|760.34|768.5|759.4|769.53|760.43|767.95|758.85|513
1662963600000|2022-09-12 06:20:00|768.47|759.37|768.12|759.02|769.15|760.05|767.36|758.26|463
1662963900000|2022-09-12 06:25:00|768.17|759.07|770.23|761.13|770.38|761.28|768.02|758.92|492
1662964200000|2022-09-12 06:30:00|770.26|761.16|771|761.9|771.2|762.1|769.29|760.19|512
1662964500000|2022-09-12 06:35:00|770.91|761.81|772.49|763.39|773.63|764.53|770.34|761.24|576
1662964800000|2022-09-12 06:40:00|772.5|763.4|773.2|764.1|773.56|764.46|771.99|762.89|566
1662965100000|2022-09-12 06:45:00|773.21|764.11|774.2|765.1|774.5|765.4|773.1|764|569
1662965400000|2022-09-12 06:50:00|774.22|765.12|774.26|765.16|775.25|766.15|773.47|764.37|561
1662965700000|2022-09-12 06:55:00|774.23|765.13|774.55|765.45|774.97|765.87|772.87|763.77|556
1662966000000|2022-09-12 07:00:00|774.57|765.47|775.07|765.97|775.25|766.15|773.8|764.7|638
1662966300000|2022-09-12 07:05:00|775.15|766.05|775.05|765.95|776.25|767.15|774.72|765.62|553
1662966600000|2022-09-12 07:10:00|775.09|765.99|779.45|770.35|779.45|770.35|775.05|765.95|591
1662966900000|2022-09-12 07:15:00|779.31|770.21|775.82|766.72|780.11|771.01|775.19|766.09|626
1662967200000|2022-09-12 07:20:00|775.66|766.56|778.83|769.73|779.24|770.14|775.16|766.06|619
1662967500000|2022-09-12 07:25:00|778.9|769.8|779.12|770.02|780.23|771.13|778.24|769.14|602
1662967800000|2022-09-12 07:30:00|779.13|770.03|778.78|769.68|781.02|771.92|776.42|767.32|651
1662968100000|2022-09-12 07:35:00|778.66|769.56|779.31|770.21|779.65|770.55|776.85|767.75|584
1662968400000|2022-09-12 07:40:00|779.3|770.2|779.62|770.52|780.4|771.3|778.2|769.1|660
1662968700000|2022-09-12 07:45:00|779.64|770.54|781.24|772.14|782|772.9|777.96|768.86|696
1662969000000|2022-09-12 07:50:00|781.22|772.12|780.44|771.34|782.35|773.25|779.75|770.65|637
1662969300000|2022-09-12 07:55:00|780.45|771.35|780.95|771.85|781.81|772.71|780.2|771.1|579
1662969600000|2022-09-12 08:00:00|781.04|771.94|779.23|770.13|782.1|773|778.65|769.55|624
1662969900000|2022-09-12 08:05:00|779.25|770.15|780.94|771.84|780.98|771.88|777.3|768.2|660
1662970200000|2022-09-12 08:10:00|780.91|771.81|781.15|772.05|783.47|774.37|780.67|771.57|618
1662970500000|2022-09-12 08:15:00|781.13|772.03|780.51|771.41|781.96|772.86|779.8|770.7|619
1662970800000|2022-09-12 08:20:00|780.48|771.38|781.71|772.61|785.17|776.07|780.22|771.12|654
1662971100000|2022-09-12 08:25:00|781.7|772.6|783.21|774.11|784.35|775.25|781.52|772.42|619
1662971400000|2022-09-12 08:30:00|783.24|774.14|784.28|775.18|785.59|776.49|782.72|773.62|591
1662971700000|2022-09-12 08:35:00|784.27|775.17|788|778.9|789.77|780.67|784.06|774.96|666
1662972000000|2022-09-12 08:40:00|787.96|778.86|789.26|780.16|789.33|780.23|787.8|778.7|628
1662972300000|2022-09-12 08:45:00|789.37|780.27|789.4|780.3|790.6|781.5|787.23|778.13|689
1662972600000|2022-09-12 08:50:00|789.36|780.26|788.46|779.36|789.36|780.26|787.65|778.55|620
1662972900000|2022-09-12 08:55:00|788.45|779.35|787.58|778.48|789.72|780.62|787.15|778.05|613
1662973200000|2022-09-12 09:00:00|787.52|778.42|788.85|779.75|790.04|780.94|787.52|778.42|552
1662973500000|2022-09-12 09:05:00|788.66|779.56|790.15|781.05|790.8|781.7|788.2|779.1|555
1662973800000|2022-09-12 09:10:00|790.02|780.92|790.4|781.3|791.35|782.25|788.83|779.73|491
1662974100000|2022-09-12 09:15:00|790.35|781.25|791.13|782.03|791.83|782.73|789.64|780.54|533
1662974400000|2022-09-12 09:20:00|791.16|782.06|794.43|785.33|795.66|786.56|791.16|782.06|610
1662974700000|2022-09-12 09:25:00|794.48|785.38|792.12|783.02|795.2|786.1|791.95|782.85|616
1662975000000|2022-09-12 09:30:00|792.16|783.06|791.36|782.26|793.08|783.98|790.86|781.76|627
1662975300000|2022-09-12 09:35:00|791.39|782.29|792.43|783.33|792.55|783.45|789.31|780.21|676
1662975600000|2022-09-12 09:40:00|792.37|783.27|795.63|786.53|797.71|788.61|792.25|783.15|646
1662975900000|2022-09-12 09:45:00|795.59|786.49|797.55|788.45|797.6|788.5|795.35|786.25|590
1662976200000|2022-09-12 09:50:00|797.65|788.55|798.72|789.62|799.03|789.93|795.95|786.85|589
1662976500000|2022-09-12 09:55:00|798.74|789.64|801.43|792.33|801.9|792.8|798.74|789.64|637
1662976800000|2022-09-12 10:00:00|801.4|792.3|795.54|786.44|802.17|793.07|795.42|786.32|667
1662977100000|2022-09-12 10:05:00|795.48|786.38|795.66|786.56|799.5|790.4|795.05|785.95|657
1662977400000|2022-09-12 10:10:00|795.68|786.58|795.31|786.21|796.03|786.93|794|784.9|675
1662977700000|2022-09-12 10:15:00|795.21|786.11|797.16|788.06|798.16|789.06|794.91|785.81|659
1662978000000|2022-09-12 10:20:00|797.17|788.07|799.55|790.45|800.68|791.58|797.07|787.97|574
1662978300000|2022-09-12 10:25:00|799.54|790.44|799.55|790.45|800.02|790.92|799.02|789.92|479
1662978600000|2022-09-12 10:30:00|799.64|790.54|801.35|792.25|802.65|793.55|799.15|790.05|588
1662978900000|2022-09-12 10:35:00|801.32|792.22|804.03|794.93|804.27|795.17|800.99|791.89|539
1662979200000|2022-09-12 10:40:00|804.06|794.96|803.28|794.18|805.25|796.15|802.55|793.45|561
1662979500000|2022-09-12 10:45:00|803.23|794.13|805.9|796.8|806.23|797.13|803.16|794.06|567
1662979800000|2022-09-12 10:50:00|805.87|796.77|803.69|794.59|806.32|797.22|802.85|793.75|565
1662980100000|2022-09-12 10:55:00|803.6|794.5|801.37|792.27|804.12|795.02|800.97|791.87|510
1662980400000|2022-09-12 11:00:00|801.27|792.17|800.24|791.14|802.18|793.08|799.99|790.89|606
1662980700000|2022-09-12 11:05:00|800.31|791.21|799.26|790.16|802.26|793.16|798.9|789.8|587
1662981000000|2022-09-12 11:10:00|799.29|790.19|798.37|789.27|799.66|790.56|797.85|788.75|517
1662981300000|2022-09-12 11:15:00|798.42|789.32|799.17|790.07|800.35|791.25|797.85|788.75|605
1662981600000|2022-09-12 11:20:00|799.14|790.04|798.45|789.35|799.37|790.27|798.05|788.95|538
1662981900000|2022-09-12 11:25:00|798.4|789.3|798.3|789.2|799|789.9|797.85|788.75|530
1662982200000|2022-09-12 11:30:00|798.45|789.35|799.63|790.53|800.19|791.09|798.25|789.15|400
1662982500000|2022-09-12 11:35:00|799.6|790.5|799.46|790.36|799.66|790.56|798.3|789.2|504
1662982800000|2022-09-12 11:40:00|799.41|790.31|795.68|786.58|800.28|791.18|795.68|786.58|635
1662983100000|2022-09-12 11:45:00|795.34|786.24|795.02|785.92|797.4|788.3|793.68|784.58|662
1662983400000|2022-09-12 11:50:00|795|785.9|795.18|786.08|797.12|788.02|794.25|785.15|569
1662983700000|2022-09-12 11:55:00|795.16|786.06|796.45|787.35|796.62|787.52|794.93|785.83|514
1662984000000|2022-09-12 12:00:00|796.46|787.36|797.65|788.55|798.05|788.95|795.03|785.93|596
1662984300000|2022-09-12 12:05:00|797.62|788.52|796.36|787.26|799.8|790.7|796.06|786.96|636
1662984600000|2022-09-12 12:10:00|796.2|787.1|796.65|787.55|796.91|787.81|795.6|786.5|526
1662984900000|2022-09-12 12:15:00|796.7|787.6|794.73|785.63|796.95|787.85|793.65|784.55|555
1662985200000|2022-09-12 12:20:00|794.75|785.65|793.5|784.4|795.39|786.29|793.3|784.2|497
1662985500000|2022-09-12 12:25:00|793.51|784.41|794.16|785.06|795.3|786.2|792.75|783.65|566
1662985800000|2022-09-12 12:30:00|794.23|785.13|797.09|787.99|797.37|788.27|794.21|785.11|617
1662986100000|2022-09-12 12:35:00|797.03|787.93|797.02|787.92|797.89|788.79|796.34|787.24|592
1662986400000|2022-09-12 12:40:00|797.07|787.97|796.92|787.82|797.44|788.34|796.15|787.05|569
1662986700000|2022-09-12 12:45:00|796.9|787.8|798.12|789.02|798.79|789.69|796.25|787.15|549
1662987000000|2022-09-12 12:50:00|798.2|789.1|797.93|788.83|798.34|789.24|796.27|787.17|555
1662987300000|2022-09-12 12:55:00|797.91|788.81|799.47|790.37|799.87|790.77|797.33|788.23|494
1662987600000|2022-09-12 13:00:00|799.42|790.32|798.14|789.04|799.86|790.76|797.98|788.88|522
1662987900000|2022-09-12 13:05:00|798.1|789|799.2|790.1|799.64|790.54|797.2|788.1|542
1662988200000|2022-09-12 13:10:00|799.17|790.07|801.4|792.3|801.58|792.48|798.23|789.13|606
1662988500000|2022-09-12 13:15:00|801.47|792.37|804.12|795.02|804.57|795.47|800.31|791.21|537
1662988800000|2022-09-12 13:20:00|804.17|795.07|807.16|798.06|808.95|799.85|802.93|793.83|585
1662989100000|2022-09-12 13:25:00|807.27|798.17|805.82|796.72|808.04|798.94|805|795.9|589
1662989400000|2022-09-12 13:30:00|805.81|796.71|808.07|798.97|809.66|800.56|805.05|795.95|631
1662989700000|2022-09-12 13:35:00|808.08|798.98|805.87|796.77|808.25|799.15|799.86|790.76|659
1662990000000|2022-09-12 13:40:00|806.11|797.01|805|795.9|808.07|798.97|804.15|795.05|604
1662990300000|2022-09-12 13:45:00|805.01|795.91|803.96|794.86|805.13|796.03|802.89|793.79|559
1662990600000|2022-09-12 13:50:00|803.91|794.81|803.58|794.48|805.07|795.97|802.88|793.78|613
1662990900000|2022-09-12 13:55:00|803.36|794.26|804.51|795.41|805|795.9|803.35|794.25|629
1662991200000|2022-09-12 14:00:00|804.53|795.43|803.12|794.02|804.84|795.74|802.96|793.86|557
1662991500000|2022-09-12 14:05:00|803.13|794.03|803.57|794.47|804.31|795.21|801.73|792.63|564
1662991800000|2022-09-12 14:10:00|803.56|794.46|804.81|795.71|805.2|796.1|803.3|794.2|523
1662992100000|2022-09-12 14:15:00|804.91|795.81|803.82|794.72|806.4|797.3|802.9|793.8|564
1662992400000|2022-09-12 14:20:00|803.77|794.67|802.37|793.27|804.2|795.1|802.01|792.91|617
1662992700000|2022-09-12 14:25:00|802.38|793.28|799.36|790.26|803.21|794.11|799.05|789.95|614
1662993000000|2022-09-12 14:30:00|799.46|790.36|794.46|785.36|799.79|790.69|792.53|783.43|725
1662993300000|2022-09-12 14:35:00|794.42|785.32|796.96|787.86|798.06|788.96|793.8|784.7|630
1662993600000|2022-09-12 14:40:00|797|787.9|796.91|787.81|797.37|788.27|795|785.9|599
1662993900000|2022-09-12 14:45:00|796.93|787.83|799.38|790.28|799.47|790.37|796.78|787.68|607
1662994200000|2022-09-12 14:50:00|799.39|790.29|796.49|787.39|799.89|790.79|796.12|787.02|558
1662994500000|2022-09-12 14:55:00|796.51|787.41|795.85|786.75|797.19|788.09|794.97|785.87|575
1662994800000|2022-09-12 15:00:00|795.92|786.82|793.38|784.28|796.25|787.15|789.4|780.3|481
1662995100000|2022-09-12 15:05:00|793.41|784.31|792.11|783.01|795.05|785.95|792.02|782.92|341
1662995400000|2022-09-12 15:10:00|792.16|783.06|791.67|782.57|792.91|783.81|790.2|781.1|618
1662995700000|2022-09-12 15:15:00|791.65|782.55|793.09|783.99|793.84|784.74|791.02|781.92|593
1662996000000|2022-09-12 15:20:00|793.14|784.04|792.52|783.42|793.14|784.04|791.5|782.4|588
1662996300000|2022-09-12 15:25:00|792.49|783.39|797.18|788.08|797.45|788.35|792.06|782.96|632
1662996600000|2022-09-12 15:30:00|797.11|788.01|794.26|785.16|798.4|789.3|794.12|785.02|644
1662996900000|2022-09-12 15:35:00|794.23|785.13|790.36|781.26|794.26|785.16|786.95|777.85|682
1662997200000|2022-09-12 15:40:00|790.31|781.21|785.98|776.88|791.4|782.3|785.82|776.72|646
1662997500000|2022-09-12 15:45:00|785.65|776.55|778.37|769.27|788.27|779.17|777.9|768.8|716
1662997800000|2022-09-12 15:50:00|778.32|769.22|774.3|765.2|778.5|769.4|773.25|764.15|695
1662998100000|2022-09-12 15:55:00|774.35|765.25|775.61|766.51|776.28|767.18|770.48|761.38|723
1662998400000|2022-09-12 16:00:00|775.7|766.6|769.37|760.27|777.35|768.25|768.82|759.72|749
1662998700000|2022-09-12 16:05:00|769.2|760.1|767.12|758.02|769.42|760.32|765.35|756.25|709
1662999000000|2022-09-12 16:10:00|767.09|757.99|768.46|759.36|770.3|761.2|766.9|757.8|706
1662999300000|2022-09-12 16:15:00|768.42|759.32|768.88|759.78|769.47|760.37|767.15|758.05|704
1662999600000|2022-09-12 16:20:00|768.86|759.76|770.79|761.69|771.15|762.05|768.23|759.13|660
1662999900000|2022-09-12 16:25:00|770.76|761.66|772.36|763.26|772.52|763.42|770.4|761.3|667
1663000200000|2022-09-12 16:30:00|772.37|763.27|771.49|762.39|772.37|763.27|769.57|760.47|629
1663000500000|2022-09-12 16:35:00|771.5|762.4|771.07|761.97|771.54|762.44|769.8|760.7|626
1663000800000|2022-09-12 16:40:00|771.15|762.05|770.72|761.62|771.85|762.75|769.73|760.63|593
1663001100000|2022-09-12 16:45:00|770.7|761.6|769.99|760.89|770.9|761.8|768.75|759.65|555
1663001400000|2022-09-12 16:50:00|770|760.9|772.7|763.6|772.8|763.7|769.87|760.77|515
1663001700000|2022-09-12 16:55:00|772.75|763.65|773.07|763.97|773.97|764.87|772.65|763.55|473
1663002000000|2022-09-12 17:00:00|773|763.9|773.68|764.58|774.56|765.46|771.55|762.45|606
1663002300000|2022-09-12 17:05:00|773.58|764.48|774.18|765.08|774.99|765.89|772.7|763.6|571
1663002600000|2022-09-12 17:10:00|774.1|765|774.8|765.7|775.05|765.95|774.05|764.95|450
1663002900000|2022-09-12 17:15:00|774.9|765.8|774.86|765.76|775.25|766.15|773.9|764.8|519
1663003200000|2022-09-12 17:20:00|774.87|765.77|774.15|765.05|775.16|766.06|773.78|764.68|507
1663003500000|2022-09-12 17:25:00|774.1|765|774.49|765.39|774.97|765.87|773.55|764.45|486
1663003800000|2022-09-12 17:30:00|774.46|765.36|774.36|765.26|774.96|765.86|773.87|764.77|512
1663004100000|2022-09-12 17:35:00|774.45|765.35|773.45|764.35|774.6|765.5|773.3|764.2|418
1663004400000|2022-09-12 17:40:00|773.34|764.24|772.12|763.02|773.5|764.4|771.3|762.2|424
1663004700000|2022-09-12 17:45:00|772.25|763.15|773.57|764.47|773.65|764.55|771.9|762.8|479
1663005000000|2022-09-12 17:50:00|773.55|764.45|778.19|769.09|778.25|769.15|773.39|764.29|528
1663005300000|2022-09-12 17:55:00|778.2|769.1|778.59|769.49|779.34|770.24|776.83|767.73|601
1663005600000|2022-09-12 18:00:00|778.58|769.48|773.8|764.7|779.11|770.01|773.75|764.65|560
1663005900000|2022-09-12 18:05:00|773.85|764.75|774.2|765.1|775.55|766.45|773.25|764.15|476
1663006200000|2022-09-12 18:10:00|774.15|765.05|776.85|767.75|777.1|768|773.38|764.28|541
1663006500000|2022-09-12 18:15:00|776.83|767.73|776.21|767.11|778.1|769|775|765.9|587
1663006800000|2022-09-12 18:20:00|776.24|767.14|775.97|766.87|777.5|768.4|774.9|765.8|524
1663007100000|2022-09-12 18:25:00|775.95|766.85|774.52|765.42|776.5|767.4|774.32|765.22|582
1663007400000|2022-09-12 18:30:00|774.53|765.43|773.95|764.85|775.54|766.44|773.86|764.76|623
1663007700000|2022-09-12 18:35:00|773.89|764.79|774.45|765.35|775.12|766.02|773.08|763.98|560
1663008000000|2022-09-12 18:40:00|774.46|765.36|774.96|765.86|775.36|766.26|773.9|764.8|456
1663008300000|2022-09-12 18:45:00|774.95|765.85|776.43|767.33|776.5|767.4|774.45|765.35|521
1663008600000|2022-09-12 18:50:00|776.41|767.31|777.99|768.89|778.4|769.3|776.27|767.17|455
1663008900000|2022-09-12 18:55:00|777.95|768.85|778.45|769.35|779.64|770.54|777.85|768.75|475
1663009200000|2022-09-12 19:00:00|778.46|769.36|777.25|768.15|778.67|769.57|776.95|767.85|438
1663009500000|2022-09-12 19:05:00|777.22|768.12|778.46|769.36|778.68|769.58|776.99|767.89|476
1663009800000|2022-09-12 19:10:00|778.47|769.37|778|768.9|780.58|771.48|778|768.9|461
1663010100000|2022-09-12 19:15:00|777.94|768.84|778.67|769.57|778.72|769.62|775.97|766.87|526
1663010400000|2022-09-12 19:20:00|778.75|769.65|778.33|769.23|780.1|771|777.96|768.86|471
1663010700000|2022-09-12 19:25:00|778.32|769.22|778.03|768.93|779.18|770.08|777.85|768.75|434
1663011000000|2022-09-12 19:30:00|777.97|768.87|778.05|768.95|779.05|769.95|777.87|768.77|473
1663011300000|2022-09-12 19:35:00|778.02|768.92|779.27|770.17|779.38|770.28|777.8|768.7|512
1663011600000|2022-09-12 19:40:00|779.2|770.1|779.97|770.87|780.15|771.05|778.85|769.75|507
1663011900000|2022-09-12 19:45:00|779.95|770.85|780.01|770.91|780.15|771.05|778.8|769.7|489
1663012200000|2022-09-12 19:50:00|780.03|770.93|778.47|769.37|780.13|771.03|777.85|768.75|521
1663012500000|2022-09-12 19:55:00|778.41|769.31|779.04|769.94|779.15|770.05|778.1|769|480
1663012800000|2022-09-12 20:00:00|779.11|770.01|780.23|771.13|781.32|772.22|778.01|768.91|523
1663013100000|2022-09-12 20:05:00|780.22|771.12|780.36|771.26|780.36|771.26|775.32|766.22|546
1663013400000|2022-09-12 20:10:00|780.22|771.12|778.06|768.96|781|771.9|776.98|767.88|547
1663013700000|2022-09-12 20:15:00|778.01|768.91|777.5|768.4|778.88|769.78|777.02|767.92|475
1663014000000|2022-09-12 20:20:00|777.48|768.38|778.12|769.02|778.98|769.88|777.39|768.29|443
1663014300000|2022-09-12 20:25:00|778.1|769|779.1|770|779.12|770.02|777.95|768.85|346
1663014600000|2022-09-12 20:30:00|779.12|770.02|779.25|770.15|779.82|770.72|778.31|769.21|396
1663014900000|2022-09-12 20:35:00|779.31|770.21|781.02|771.92|781.1|772|778.29|769.19|487
1663015200000|2022-09-12 20:40:00|781.09|771.99|781.24|772.14|782.25|773.15|780.87|771.77|403
1663015500000|2022-09-12 20:45:00|781.3|772.2|782.6|773.5|783|773.9|780.99|771.89|461
1663015800000|2022-09-12 20:50:00|782.59|773.49|781.56|772.46|782.67|773.57|779.85|770.75|487
1663016100000|2022-09-12 20:55:00|781.61|772.51|782.09|772.99|782.24|773.14|780.6|771.5|441
1663016400000|2022-09-12 21:00:00|782.04|772.94|779.72|770.62|782.18|773.08|778.98|769.88|341
1663016700000|2022-09-12 21:05:00|779.73|770.63|776.36|767.26|779.73|770.63|776.29|767.19|344
1663017000000|2022-09-12 21:10:00|776.41|767.31|777.25|768.15|777.32|768.22|775.43|766.33|435
1663017300000|2022-09-12 21:15:00|777.26|768.16|773.04|763.94|777.26|768.16|773.01|763.91|430
1663017600000|2022-09-12 21:20:00|773.09|763.99|773.5|764.4|773.68|764.58|768.59|759.49|397
1663017900000|2022-09-12 21:25:00|773.51|764.41|772.11|763.01|773.51|764.41|772.02|762.92|300
1663018200000|2022-09-12 21:30:00|772.09|762.99|773.13|764.03|773.26|764.16|772.06|762.96|257
1663018500000|2022-09-12 21:35:00|773.03|763.93|772.85|763.75|773.2|764.1|772.65|763.55|115
1663018800000|2022-09-12 21:40:00|772.8|763.7|776.47|767.37|776.75|767.65|772.6|763.5|354
1663019100000|2022-09-12 21:45:00|776.48|767.38|774.46|765.36|776.5|767.4|774.33|765.23|314
1663019400000|2022-09-12 21:50:00|774.52|765.42|774.35|765.25|774.6|765.5|772.9|763.8|294
1663019700000|2022-09-12 21:55:00|774.42|765.32|770.75|761.65|775.1|766|770.75|761.65|298
1663020000000|2022-09-12 22:00:00|770.85|761.75|772.05|762.95|773.55|764.45|769.1|760|510
1663020300000|2022-09-12 22:05:00|772.11|763.01|772.15|763.05|773.93|764.83|770.98|761.88|334
1663020600000|2022-09-12 22:10:00|772.2|763.1|772.13|763.03|773.22|764.12|771.83|762.73|319
1663020900000|2022-09-12 22:15:00|772.25|763.15|772.32|763.22|773.05|763.95|771.32|762.22|359
1663021200000|2022-09-12 22:20:00|772.3|763.2|770.03|760.93|773.55|764.45|769.85|760.75|433
1663021500000|2022-09-12 22:25:00|770.04|760.94|770.97|761.87|771.25|762.15|769.86|760.76|382
1663021800000|2022-09-12 22:30:00|771.03|761.93|769.34|760.24|771.17|762.07|769.06|759.96|461
1663022100000|2022-09-12 22:35:00|769.38|760.28|771.27|762.17|771.96|762.86|769.38|760.28|429
1663022400000|2022-09-12 22:40:00|771.3|762.2|773.27|764.17|773.4|764.3|771.23|762.13|432
1663022700000|2022-09-12 22:45:00|773.09|763.99|770.63|761.53|773.73|764.63|770.3|761.2|379
1663023000000|2022-09-12 22:50:00|770.6|761.5|771.24|762.14|771.84|762.74|770.28|761.18|186
1663023300000|2022-09-12 22:55:00|771.27|762.17|770.04|760.94|771.43|762.33|768.62|759.52|555
1663023600000|2022-09-12 23:00:00|770.02|760.92|771.05|761.95|772|762.9|768.79|759.69|441
1663023900000|2022-09-12 23:05:00|770.95|761.85|773.95|764.85|774.1|765|770.8|761.7|510
1663024200000|2022-09-12 23:10:00|774.03|764.93|772.98|763.88|774.1|765|770.8|761.7|512
1663024500000|2022-09-12 23:15:00|772.91|763.81|771.15|762.05|774.06|764.96|770.88|761.78|457
1663024800000|2022-09-12 23:20:00|771.12|762.02|772.73|763.63|773.03|763.93|770.64|761.54|457
1663025100000|2022-09-12 23:25:00|772.75|763.65|771.75|762.65|774.35|765.25|771.64|762.54|404
1663025400000|2022-09-12 23:30:00|771.61|762.51|772.39|763.29|773.85|764.75|771.32|762.22|479
1663025700000|2022-09-12 23:35:00|772.41|763.31|769.75|760.65|772.5|763.4|769.65|760.55|480
1663026000000|2022-09-12 23:40:00|769.73|760.63|771.15|762.05|771.15|762.05|768.75|759.65|571
1663026300000|2022-09-12 23:45:00|771.04|761.94|769.09|759.99|771.4|762.3|768.74|759.64|588
1663026600000|2022-09-12 23:50:00|769.13|760.03|771.29|762.19|771.29|762.19|768.09|758.99|556
1663026900000|2022-09-12 23:55:00|771.25|762.15|770.85|761.75|771.45|762.35|769.7|760.6|592
1663027200000|2022-09-13 00:00:00|770.84|761.74|768.12|759.02|772|762.9|767.92|758.82|664
1663027500000|2022-09-13 00:05:00|768.13|759.03|770.89|761.79|771.45|762.35|767.05|757.95|618
1663027800000|2022-09-13 00:10:00|770.83|761.73|768.31|759.21|770.99|761.89|766.83|757.73|591
1663028100000|2022-09-13 00:15:00|768.16|759.06|765.2|756.1|768.53|759.43|763.08|753.98|694
1663028400000|2022-09-13 00:20:00|765.44|756.34|761.13|752.03|767.25|758.15|759.43|750.33|728
1663028700000|2022-09-13 00:25:00|761.08|751.98|759.92|750.82|763.28|754.18|759.5|750.4|703
1663029000000|2022-09-13 00:30:00|759.97|750.87|757.95|748.85|760.3|751.2|756.77|747.67|684
1663029300000|2022-09-13 00:35:00|757.92|748.82|758.98|749.88|759.4|750.3|756.7|747.6|660
1663029600000|2022-09-13 00:40:00|758.94|749.84|761.97|752.87|763.37|754.27|758.24|749.14|645
1663029900000|2022-09-13 00:45:00|761.94|752.84|763.9|754.8|765|755.9|761.94|752.84|576
1663030200000|2022-09-13 00:50:00|763.88|754.78|763.99|754.89|764.97|755.87|762.94|753.84|585
1663030500000|2022-09-13 00:55:00|764.01|754.91|763.02|753.92|764.35|755.25|762.64|753.54|644
1663030800000|2022-09-13 01:00:00|762.98|753.88|763.14|754.04|763.9|754.8|761.69|752.59|587
1663031100000|2022-09-13 01:05:00|763.05|753.95|764.13|755.03|764.4|755.3|762.03|752.93|543
1663031400000|2022-09-13 01:10:00|764.16|755.06|762.05|752.95|764.35|755.25|762.05|752.95|536
1663031700000|2022-09-13 01:15:00|762.03|752.93|762.3|753.2|763.19|754.09|760.89|751.79|579
1663032000000|2022-09-13 01:20:00|762.33|753.23|760.46|751.36|762.65|753.55|759.75|750.65|575
1663032300000|2022-09-13 01:25:00|760.47|751.37|760.05|750.95|761.25|752.15|759.01|749.91|577
1663032600000|2022-09-13 01:30:00|759.93|750.83|757.11|748.01|760.15|751.05|757.05|747.95|539
1663032900000|2022-09-13 01:35:00|757.03|747.93|757.1|748|759.3|750.2|755.4|746.3|625
1663033200000|2022-09-13 01:40:00|757.05|747.95|757.92|748.82|758.22|749.12|755.95|746.85|583
1663033500000|2022-09-13 01:45:00|757.89|748.79|757.52|748.42|758.15|749.05|755.89|746.79|576
1663033800000|2022-09-13 01:50:00|757.53|748.43|760.5|751.4|760.53|751.43|756.88|747.78|608
1663034100000|2022-09-13 01:55:00|760.42|751.32|759.33|750.23|761.19|752.09|758.89|749.79|561
1663034400000|2022-09-13 02:00:00|759.34|750.24|758.28|749.18|759.35|750.25|758.27|749.17|524
1663034700000|2022-09-13 02:05:00|758.27|749.17|757.11|748.01|758.87|749.77|757.1|748|503
1663035000000|2022-09-13 02:10:00|757.1|748|753.5|744.4|757.15|748.05|751.27|742.17|625
1663035300000|2022-09-13 02:15:00|753.51|744.41|756.87|747.77|757.31|748.21|753.35|744.25|627
1663035600000|2022-09-13 02:20:00|756.9|747.8|757.97|748.87|758.42|749.32|754.98|745.88|623
1663035900000|2022-09-13 02:25:00|757.92|748.82|760.18|751.08|761.05|751.95|757.89|748.79|646
1663036200000|2022-09-13 02:30:00|760.16|751.06|761.9|752.8|762.35|753.25|759.75|750.65|556
1663036500000|2022-09-13 02:35:00|761.78|752.68|761.23|752.13|762.1|753|760.73|751.63|487
1663036800000|2022-09-13 02:40:00|761.25|752.15|761.24|752.14|762.34|753.24|761.06|751.96|513
1663037100000|2022-09-13 02:45:00|761.21|752.11|760.1|751|761.65|752.55|759.91|750.81|455
1663037400000|2022-09-13 02:50:00|760.15|751.05|762.63|753.53|763.45|754.35|759.75|750.65|656
1663037700000|2022-09-13 02:55:00|762.64|753.54|763.9|754.8|764.15|755.05|762.63|753.53|548
1663038000000|2022-09-13 03:00:00|763.89|754.79|762.68|753.58|763.97|754.87|762.25|753.15|489
1663038300000|2022-09-13 03:05:00|762.69|753.59|762.2|753.1|763.15|754.05|761.1|752|508
1663038600000|2022-09-13 03:10:00|762.26|753.16|760.16|751.06|762.38|753.28|759.24|750.14|482
1663038900000|2022-09-13 03:15:00|760.14|751.04|759.3|750.2|760.4|751.3|758.83|749.73|443
1663039200000|2022-09-13 03:20:00|759.35|750.25|759.55|750.45|760.35|751.25|759|749.9|425
1663039500000|2022-09-13 03:25:00|759.45|750.35|758.18|749.08|760.39|751.29|757.85|748.75|503
1663039800000|2022-09-13 03:30:00|758.19|749.09|759.41|750.31|759.75|750.65|758.03|748.93|380
1663040100000|2022-09-13 03:35:00|759.43|750.33|758.95|749.85|760.35|751.25|758.52|749.42|411
1663040400000|2022-09-13 03:40:00|758.93|749.83|758.39|749.29|759.3|750.2|757.97|748.87|461
1663040700000|2022-09-13 03:45:00|758.45|749.35|762.2|753.1|762.98|753.88|758.08|748.98|539
1663041000000|2022-09-13 03:50:00|762.4|753.3|765.92|756.82|766.25|757.15|762.07|752.97|647
1663041300000|2022-09-13 03:55:00|765.9|756.8|766.34|757.24|766.37|757.27|764.18|755.08|541
1663041600000|2022-09-13 04:00:00|766.32|757.22|764.42|755.32|767.7|758.6|764.17|755.07|627
1663041900000|2022-09-13 04:05:00|764.5|755.4|763.96|754.86|765.46|756.36|763.9|754.8|559
1663042200000|2022-09-13 04:10:00|764.03|754.93|763.34|754.24|764.97|755.87|762.96|753.86|497
1663042500000|2022-09-13 04:15:00|763.29|754.19|764.09|754.99|764.21|755.11|763.04|753.94|448
1663042800000|2022-09-13 04:20:00|764.05|754.95|767.24|758.14|767.5|758.4|763.5|754.4|548
1663043100000|2022-09-13 04:25:00|767.25|758.15|767.2|758.1|768.15|759.05|766.29|757.19|602
1663043400000|2022-09-13 04:30:00|767.19|758.09|765.55|756.45|767.49|758.39|764.4|755.3|588
1663043700000|2022-09-13 04:35:00|765.58|756.48|765.1|756|766.1|757|764.83|755.73|522
1663044000000|2022-09-13 04:40:00|765.08|755.98|764.42|755.32|765.17|756.07|763.8|754.7|506
1663044300000|2022-09-13 04:45:00|764.46|755.36|763.03|753.93|764.65|755.55|762.97|753.87|541
1663044600000|2022-09-13 04:50:00|763.09|753.99|762.91|753.81|763.45|754.35|762.34|753.24|413
1663044900000|2022-09-13 04:55:00|762.92|753.82|763.55|754.45|763.8|754.7|762.92|753.82|449
1663045200000|2022-09-13 05:00:00|763.47|754.37|763.38|754.28|764.93|755.83|762.86|753.76|512
1663045500000|2022-09-13 05:05:00|763.39|754.29|765.04|755.94|765.25|756.15|763.31|754.21|511
1663045800000|2022-09-13 05:10:00|765.07|755.97|767.09|757.99|767.25|758.15|764.86|755.76|489
1663046100000|2022-09-13 05:15:00|767.2|758.1|768.55|759.45|769.17|760.07|766.18|757.08|530
1663046400000|2022-09-13 05:20:00|768.65|759.55|768.34|759.24|768.65|759.55|767|757.9|519
1663046700000|2022-09-13 05:25:00|768.31|759.21|767.27|758.17|768.9|759.8|766.95|757.85|460
1663047000000|2022-09-13 05:30:00|767.29|758.19|767.48|758.38|769.1|760|765.8|756.7|546
1663047300000|2022-09-13 05:35:00|767.53|758.43|768.3|759.2|768.41|759.31|766.43|757.33|526
1663047600000|2022-09-13 05:40:00|768.15|759.05|767.94|758.84|768.35|759.25|767.33|758.23|406
1663047900000|2022-09-13 05:45:00|768.02|758.92|766.92|757.82|768.86|759.76|765.85|756.75|512
1663048200000|2022-09-13 05:50:00|766.95|757.85|767.15|758.05|767.37|758.27|766.4|757.3|438
1663048500000|2022-09-13 05:55:00|767.09|757.99|766.31|757.21|767.15|758.05|766.26|757.16|379
1663048800000|2022-09-13 06:00:00|766.32|757.22|766.84|757.74|767.4|758.3|765.25|756.15|470
1663049100000|2022-09-13 06:05:00|766.94|757.84|768.05|758.95|768.12|759.02|766.66|757.56|518
1663049400000|2022-09-13 06:10:00|768.08|758.98|769.32|760.22|769.38|760.28|767.97|758.87|537
1663049700000|2022-09-13 06:15:00|769.34|760.24|769.12|760.02|770.26|761.16|768.87|759.77|515
1663050000000|2022-09-13 06:20:00|769.16|760.06|770.41|761.31|771|761.9|769.07|759.97|486
1663050300000|2022-09-13 06:25:00|770.36|761.26|770.25|761.15|770.6|761.5|769.63|760.53|501
1663050600000|2022-09-13 06:30:00|770.22|761.12|771.18|762.08|771.4|762.3|769.55|760.45|514
1663050900000|2022-09-13 06:35:00|771.25|762.15|772.05|762.95|775.33|766.23|771.13|762.03|572
1663051200000|2022-09-13 06:40:00|772|762.9|769.97|760.87|776.12|767.02|767.22|758.12|678
1663051500000|2022-09-13 06:45:00|769.95|760.85|764.66|755.56|769.97|760.87|763.85|754.75|688
1663051800000|2022-09-13 06:50:00|764.7|755.6|769.27|760.17|769.35|760.25|764.25|755.15|586
1663052100000|2022-09-13 06:55:00|769.3|760.2|772.66|763.56|772.7|763.6|767.94|758.84|578
1663052400000|2022-09-13 07:00:00|772.63|763.53|774.27|765.17|774.51|765.41|771.34|762.24|661
1663052700000|2022-09-13 07:05:00|774.25|765.15|768.2|759.1|774.29|765.19|768.2|759.1|599
1663053000000|2022-09-13 07:10:00|768.25|759.15|767.61|758.51|769.07|759.97|765.91|756.81|627
1663053300000|2022-09-13 07:15:00|767.55|758.45|768.35|759.25|768.45|759.35|766.93|757.83|595
1663053600000|2022-09-13 07:20:00|768.4|759.3|768.3|759.2|768.55|759.45|767.18|758.08|528
1663053900000|2022-09-13 07:25:00|768.26|759.16|768.03|758.93|769.29|760.19|767.45|758.35|562
1663054200000|2022-09-13 07:30:00|768|758.9|770.07|760.97|770.09|760.99|767.8|758.7|516
1663054500000|2022-09-13 07:35:00|770.02|760.92|770.25|761.15|770.52|761.42|768.85|759.75|575
1663054800000|2022-09-13 07:40:00|770.31|761.21|771.29|762.19|771.69|762.59|770.15|761.05|601
1663055100000|2022-09-13 07:45:00|771.28|762.18|772.53|763.43|773.08|763.98|771.15|762.05|597
1663055400000|2022-09-13 07:50:00|772.5|763.4|771.46|762.36|772.59|763.49|771.2|762.1|458
1663055700000|2022-09-13 07:55:00|771.48|762.38|770.88|761.78|772.17|763.07|770.46|761.36|464
1663056000000|2022-09-13 08:00:00|770.87|761.77|769.9|760.8|771.9|762.8|769.85|760.75|578
1663056300000|2022-09-13 08:05:00|769.99|760.89|769.88|760.78|770.52|761.42|768.96|759.86|538
1663056600000|2022-09-13 08:10:00|769.9|760.8|770.59|761.49|771.1|762|769.71|760.61|520
1663056900000|2022-09-13 08:15:00|770.63|761.53|771.8|762.7|772.77|763.67|770.63|761.53|500
1663057200000|2022-09-13 08:20:00|771.85|762.75|771.1|762|772.22|763.12|770.83|761.73|429
1663057500000|2022-09-13 08:25:00|771.13|762.03|771.38|762.28|771.88|762.78|770.73|761.63|460
1663057800000|2022-09-13 08:30:00|771.37|762.27|769.07|759.97|771.47|762.37|768.38|759.28|496
1663058100000|2022-09-13 08:35:00|769.04|759.94|767.25|758.15|769.41|760.31|767.05|757.95|513
1663058400000|2022-09-13 08:40:00|767.19|758.09|767.31|758.21|768.35|759.25|767.15|758.05|488
1663058700000|2022-09-13 08:45:00|767.3|758.2|767.01|757.91|767.68|758.58|765.88|756.78|465
1663059000000|2022-09-13 08:50:00|767|757.9|766.96|757.86|768.17|759.07|766.86|757.76|486
1663059300000|2022-09-13 08:55:00|766.99|757.89|768.02|758.92|768.21|759.11|766.95|757.85|428
1663059600000|2022-09-13 09:00:00|768.04|758.94|769.23|760.13|769.94|760.84|767.91|758.81|431
1663059900000|2022-09-13 09:05:00|769.25|760.15|770.04|760.94|770.2|761.1|768.8|759.7|502
1663060200000|2022-09-13 09:10:00|770.05|760.95|770.65|761.55|770.76|761.66|769.4|760.3|398
1663060500000|2022-09-13 09:15:00|770.69|761.59|772.35|763.25|772.9|763.8|770.45|761.35|413
1663060800000|2022-09-13 09:20:00|772.31|763.21|771.39|762.29|772.57|763.47|770.9|761.8|437
1663061100000|2022-09-13 09:25:00|771.34|762.24|771.97|762.87|773.84|764.74|771.34|762.24|502
1663061400000|2022-09-13 09:30:00|772.04|762.94|769.82|760.72|772.3|763.2|768.01|758.91|629
1663061700000|2022-09-13 09:35:00|769.79|760.69|769.2|760.1|770.45|761.35|768.12|759.02|657
1663062000000|2022-09-13 09:40:00|769.25|760.15|770.83|761.73|771.33|762.23|768.85|759.75|618
1663062300000|2022-09-13 09:45:00|770.84|761.74|769.76|760.66|771.07|761.97|768.95|759.85|544
1663062600000|2022-09-13 09:50:00|769.77|760.67|769.31|760.21|770.3|761.2|769.28|760.18|529
1663062900000|2022-09-13 09:55:00|769.33|760.23|769.4|760.3|770.06|760.96|768.79|759.69|527
1663063200000|2022-09-13 10:00:00|769.36|760.26|769.32|760.22|770.01|760.91|768.85|759.75|492
1663063500000|2022-09-13 10:05:00|769.3|760.2|769.12|760.02|770.13|761.03|768.7|759.6|508
1663063800000|2022-09-13 10:10:00|769.16|760.06|768.87|759.77|769.3|760.2|768.29|759.19|413
1663064100000|2022-09-13 10:15:00|768.78|759.68|770.7|761.6|771|761.9|768.63|759.53|510
1663064400000|2022-09-13 10:20:00|770.71|761.61|770.5|761.4|771.1|762|769.93|760.83|555
1663064700000|2022-09-13 10:25:00|770.45|761.35|772.03|762.93|772.35|763.25|770.35|761.25|537
1663065000000|2022-09-13 10:30:00|772.05|762.95|773|763.9|773.51|764.41|771.19|762.09|560
1663065300000|2022-09-13 10:35:00|772.99|763.89|774.81|765.71|775.36|766.26|772.45|763.35|530
1663065600000|2022-09-13 10:40:00|774.8|765.7|778.22|769.12|778.23|769.13|774.8|765.7|628
1663065900000|2022-09-13 10:45:00|778.23|769.13|776.05|766.95|779.58|770.48|776.02|766.92|655
1663066200000|2022-09-13 10:50:00|776.02|766.92|779|769.9|779|769.9|775.99|766.89|617
1663066500000|2022-09-13 10:55:00|779.05|769.95|779.11|770.01|779.65|770.55|778.46|769.36|565
1663066800000|2022-09-13 11:00:00|779.14|770.04|785.73|776.63|788.67|779.57|779.08|769.98|645
1663067100000|2022-09-13 11:05:00|785.7|776.6|787.19|778.09|788.95|779.85|784.87|775.77|682
1663067400000|2022-09-13 11:10:00|787.18|778.08|791.3|782.2|791.41|782.31|786.7|777.6|637
1663067700000|2022-09-13 11:15:00|791.41|782.31|790.54|781.44|793.15|784.05|789.59|780.49|655
1663068000000|2022-09-13 11:20:00|790.45|781.35|791|781.9|791.57|782.47|789.35|780.25|686
1663068300000|2022-09-13 11:25:00|790.95|781.85|791.83|782.73|792.89|783.79|789.45|780.35|606
1663068600000|2022-09-13 11:30:00|791.87|782.77|789.07|779.97|793.42|784.32|788.38|779.28|685
1663068900000|2022-09-13 11:35:00|789.14|780.04|790.07|780.97|792.25|783.15|788.9|779.8|712
1663069200000|2022-09-13 11:40:00|790.15|781.05|788.71|779.61|790.38|781.28|788.37|779.27|647
1663069500000|2022-09-13 11:45:00|788.62|779.52|790.42|781.32|791.04|781.94|787.72|778.62|623
1663069800000|2022-09-13 11:50:00|790.45|781.35|792.23|783.13|792.81|783.71|789.42|780.32|657
1663070100000|2022-09-13 11:55:00|792.25|783.15|793|783.9|794.33|785.23|792.15|783.05|614
1663070400000|2022-09-13 12:00:00|793.05|783.95|794.39|785.29|794.83|785.73|792.95|783.85|685
1663070700000|2022-09-13 12:05:00|794.38|785.28|794.17|785.07|795.43|786.33|793.95|784.85|576
1663071000000|2022-09-13 12:10:00|794.13|785.03|795.09|785.99|795.89|786.79|793.9|784.8|557
1663071300000|2022-09-13 12:15:00|795.04|785.94|795.11|786.01|795.53|786.43|794.35|785.25|498
1663071600000|2022-09-13 12:20:00|795.06|785.96|796.77|787.67|796.87|787.77|793.85|784.75|592
1663071900000|2022-09-13 12:25:00|796.75|787.65|798.13|789.03|800.02|790.92|792.32|783.22|768
1663072200000|2022-09-13 12:30:00|798.16|789.06|771.84|762.74|799.17|790.07|755.67|746.57|821
1663072500000|2022-09-13 12:35:00|771.4|762.3|759.54|750.44|771.71|762.61|756.34|747.24|783
1663072800000|2022-09-13 12:40:00|759.47|750.37|757.79|748.69|762.08|752.98|756.65|747.55|763
1663073100000|2022-09-13 12:45:00|757.87|748.77|755.17|746.07|760.86|751.76|753.23|744.13|755
1663073400000|2022-09-13 12:50:00|755.37|746.27|739.66|730.56|755.83|746.73|735.9|726.8|779
1663073700000|2022-09-13 12:55:00|739.8|730.7|740.75|731.65|745.93|736.83|739.8|730.7|771
1663074000000|2022-09-13 13:00:00|740.7|731.6|742.95|733.85|744.05|734.95|737.33|728.23|742
1663074300000|2022-09-13 13:05:00|742.98|733.88|742.29|733.19|743.1|734|736.8|727.7|737
1663074600000|2022-09-13 13:10:00|742.26|733.16|739.54|730.44|743.01|733.91|738.2|729.1|686
1663074900000|2022-09-13 13:15:00|739.33|730.23|739.97|730.87|740.25|731.15|735.27|726.17|739
1663075200000|2022-09-13 13:20:00|739.92|730.82|740.98|731.88|741.15|732.05|738.86|729.76|680
1663075500000|2022-09-13 13:25:00|741|731.9|738|728.9|741.18|732.08|737.99|728.89|675
1663075800000|2022-09-13 13:30:00|738.05|728.95|741.96|732.86|743.99|734.89|737.68|728.58|728
1663076100000|2022-09-13 13:35:00|742|732.9|739.88|730.78|742.16|733.06|736.2|727.1|703
1663076400000|2022-09-13 13:40:00|739.9|730.8|738.21|729.11|739.91|730.81|737.74|728.64|719
1663076700000|2022-09-13 13:45:00|738.23|729.13|739.16|730.06|739.74|730.64|736.65|727.55|664
1663077000000|2022-09-13 13:50:00|739.24|730.14|738.1|729|740.13|731.03|737.55|728.45|692
1663077300000|2022-09-13 13:55:00|738.05|728.95|734.7|725.6|738.13|729.03|734.47|725.37|636
1663077600000|2022-09-13 14:00:00|734.65|725.55|734.33|725.23|735.81|726.71|731.8|722.7|677
1663077900000|2022-09-13 14:05:00|734.39|725.29|738.91|729.81|738.96|729.86|734.38|725.28|677
1663078200000|2022-09-13 14:10:00|738.85|729.75|739.51|730.41|739.78|730.68|737.88|728.78|679
1663078500000|2022-09-13 14:15:00|739.3|730.2|738.16|729.06|739.68|730.58|736.93|727.83|615
1663078800000|2022-09-13 14:20:00|738.2|729.1|737|727.9|738.23|729.13|735.77|726.67|598
1663079100000|2022-09-13 14:25:00|737.04|727.94|735.99|726.89|737.22|728.12|734.72|725.62|599
1663079400000|2022-09-13 14:30:00|736|726.9|734.79|725.69|736.5|727.4|734.14|725.04|605
1663079700000|2022-09-13 14:35:00|734.75|725.65|734.86|725.76|735.31|726.21|733.71|724.61|620
1663080000000|2022-09-13 14:40:00|734.87|725.77|732.88|723.78|734.87|725.77|731.67|722.57|607
1663080300000|2022-09-13 14:45:00|732.86|723.76|727.6|718.5|732.86|723.76|727.12|718.02|686
1663080600000|2022-09-13 14:50:00|727.72|718.62|726.79|717.69|729|719.9|725.29|716.19|706
1663080900000|2022-09-13 14:55:00|726.77|717.67|729.66|720.56|730.99|721.89|726.01|716.91|701
1663081200000|2022-09-13 15:00:00|729.33|720.23|729.87|720.77|730.66|721.56|728.45|719.35|676
1663081500000|2022-09-13 15:05:00|729.85|720.75|730.8|721.7|731.16|722.06|728.77|719.67|626
1663081800000|2022-09-13 15:10:00|730.75|721.65|728.02|718.92|731.2|722.1|728.02|718.92|620
1663082100000|2022-09-13 15:15:00|728.14|719.04|729.25|720.15|730.15|721.05|727.77|718.67|657
1663082400000|2022-09-13 15:20:00|729.2|720.1|726.89|717.79|729.77|720.67|726.35|717.25|593
1663082700000|2022-09-13 15:25:00|726.9|717.8|728.85|719.75|729.34|720.24|726.8|717.7|618
1663083000000|2022-09-13 15:30:00|728.94|719.84|730.79|721.69|730.89|721.79|728.01|718.91|656
1663083300000|2022-09-13 15:35:00|730.85|721.75|730.11|721.01|731.15|722.05|728.71|719.61|616
1663083600000|2022-09-13 15:40:00|730.12|721.02|729.1|720|730.12|721.02|727.32|718.22|610
1663083900000|2022-09-13 15:45:00|729.05|719.95|727.01|717.91|729.2|720.1|726.7|717.6|634
1663084200000|2022-09-13 15:50:00|727.04|717.94|728.39|719.29|728.47|719.37|725.53|716.43|659
1663084500000|2022-09-13 15:55:00|728.31|719.21|727.82|718.72|728.97|719.87|726.75|717.65|588
1663084800000|2022-09-13 16:00:00|727.78|718.68|726.17|717.07|728.07|718.97|725.75|716.65|670
1663085100000|2022-09-13 16:05:00|726.1|717|726.79|717.69|726.84|717.74|724.75|715.65|612
1663085400000|2022-09-13 16:10:00|727.11|718.01|730.03|720.93|730.16|721.06|727|717.9|674
1663085700000|2022-09-13 16:15:00|730.09|720.99|728.33|719.23|730.84|721.74|728.25|719.15|657
1663086000000|2022-09-13 16:20:00|728.37|719.27|727.49|718.39|729.06|719.96|727.25|718.15|572
1663086300000|2022-09-13 16:25:00|727.45|718.35|726.81|717.71|728.06|718.96|725.89|716.79|621
1663086600000|2022-09-13 16:30:00|726.84|717.74|728.33|719.23|728.38|719.28|725.09|715.99|654
1663086900000|2022-09-13 16:35:00|728.31|719.21|729.97|720.87|730.21|721.11|728.07|718.97|615
1663087200000|2022-09-13 16:40:00|729.99|720.89|731|721.9|731.15|722.05|728.67|719.57|644
1663087500000|2022-09-13 16:45:00|730.98|721.88|731.58|722.48|731.92|722.82|730.3|721.2|617
1663087800000|2022-09-13 16:50:00|731.53|722.43|730.48|721.38|731.66|722.56|730.31|721.21|566
1663088100000|2022-09-13 16:55:00|730.6|721.5|729.37|720.27|731.07|721.97|729.2|720.1|553
1663088400000|2022-09-13 17:00:00|729.44|720.34|729.04|719.94|731.36|722.26|727.37|718.27|647
1663088700000|2022-09-13 17:05:00|728.97|719.87|729.5|720.4|730.31|721.21|728.72|719.62|589
1663089000000|2022-09-13 17:10:00|729.52|720.42|730.08|720.98|730.2|721.1|728.95|719.85|584
1663089300000|2022-09-13 17:15:00|730.1|721|729.73|720.63|731.01|721.91|728.95|719.85|588
1663089600000|2022-09-13 17:20:00|729.72|720.62|730.16|721.06|730.97|721.87|728.82|719.72|547
1663089900000|2022-09-13 17:25:00|730.15|721.05|731.99|722.89|732.35|723.25|729.75|720.65|612
1663090200000|2022-09-13 17:30:00|732.05|722.95|730.38|721.28|732.05|722.95|730.08|720.98|548
1663090500000|2022-09-13 17:35:00|730.32|721.22|729.96|720.86|730.45|721.35|729.12|720.02|476
1663090800000|2022-09-13 17:40:00|729.98|720.88|728.8|719.7|730.3|721.2|728.47|719.37|536
1663091100000|2022-09-13 17:45:00|728.81|719.71|728.5|719.4|728.96|719.86|727.86|718.76|393
1663091400000|2022-09-13 17:50:00|728.45|719.35|727.6|718.5|728.45|719.35|727.15|718.05|486
1663091700000|2022-09-13 17:55:00|727.59|718.49|727.85|718.75|728.19|719.09|727.05|717.95|495
1663092000000|2022-09-13 18:00:00|727.8|718.7|727.35|718.25|727.99|718.89|727|717.9|504
1663092300000|2022-09-13 18:05:00|727.4|718.3|727.21|718.11|728.28|719.18|727.06|717.96|453
1663092600000|2022-09-13 18:10:00|727.19|718.09|727.93|718.83|728.25|719.15|725.11|716.01|555
1663092900000|2022-09-13 18:15:00|727.95|718.85|728.91|719.81|729.09|719.99|727.91|718.81|496
1663093200000|2022-09-13 18:20:00|728.89|719.79|727.83|718.73|728.95|719.85|727.2|718.1|486
1663093500000|2022-09-13 18:25:00|727.8|718.7|725.4|716.3|727.8|718.7|722.68|713.58|619
1663093800000|2022-09-13 18:30:00|725.46|716.36|725.35|716.25|726.2|717.1|723.7|714.6|615
1663094100000|2022-09-13 18:35:00|725.4|716.3|725.78|716.68|726.37|717.27|724.8|715.7|547
1663094400000|2022-09-13 18:40:00|725.81|716.71|725.75|716.65|726.27|717.17|725.22|716.12|568
1663094700000|2022-09-13 18:45:00|725.8|716.7|722.42|713.32|726.06|716.96|722.35|713.25|585
1663095000000|2022-09-13 18:50:00|722.6|713.5|718.07|708.97|724.27|715.17|717.9|708.8|645
1663095300000|2022-09-13 18:55:00|718.02|708.92|715.67|706.57|718.25|709.15|714.8|705.7|740
1663095600000|2022-09-13 19:00:00|715.57|706.47|715.6|706.5|718.53|709.43|715.03|705.93|703
1663095900000|2022-09-13 19:05:00|715.65|706.55|712.3|703.2|716.22|707.12|710.44|701.34|694
1663096200000|2022-09-13 19:10:00|712.06|702.96|714.65|705.55|714.65|705.55|710.45|701.35|710
1663096500000|2022-09-13 19:15:00|714.7|705.6|717.74|708.64|718.21|709.11|714.7|705.6|646
1663096800000|2022-09-13 19:20:00|717.78|708.68|720.23|711.13|720.75|711.65|717.33|708.23|645
1663097100000|2022-09-13 19:25:00|720.24|711.14|718.42|709.32|720.3|711.2|717.93|708.83|592
1663097400000|2022-09-13 19:30:00|718.5|709.4|718.1|709|719.24|710.14|717.2|708.1|532
1663097700000|2022-09-13 19:35:00|718.05|708.95|720.07|710.97|720.12|711.02|716.82|707.72|656
1663098000000|2022-09-13 19:40:00|720.05|710.95|719.12|710.02|720.22|711.12|718.35|709.25|636
1663098300000|2022-09-13 19:45:00|719.06|709.96|718.99|709.89|719.26|710.16|717.4|708.3|599
1663098600000|2022-09-13 19:50:00|718.92|709.82|721.89|712.79|721.89|712.79|718.92|709.82|590
1663098900000|2022-09-13 19:55:00|721.97|712.87|720.93|711.83|722.77|713.67|719.85|710.75|655
1663099200000|2022-09-13 20:00:00|720.87|711.77|721.07|711.97|721.3|712.2|719.85|710.75|578
1663099500000|2022-09-13 20:05:00|721.12|712.02|720.96|711.86|721.14|712.04|719.85|710.75|484
1663099800000|2022-09-13 20:10:00|720.94|711.84|723.45|714.35|723.51|714.41|720.35|711.25|541
1663100100000|2022-09-13 20:15:00|723.52|714.42|723.81|714.71|723.9|714.8|721.95|712.85|527
1663100400000|2022-09-13 20:20:00|723.82|714.72|721.98|712.88|723.98|714.88|721.3|712.2|513
1663100700000|2022-09-13 20:25:00|722|712.9|721.85|712.75|722.35|713.25|720.85|711.75|490
1663101000000|2022-09-13 20:30:00|721.98|712.88|721.57|712.47|722.47|713.37|721.35|712.25|416
1663101300000|2022-09-13 20:35:00|721.63|712.53|723.81|714.71|723.92|714.82|721.15|712.05|423
1663101600000|2022-09-13 20:40:00|723.84|714.74|723.89|714.79|725.35|716.25|723.72|714.62|567
1663101900000|2022-09-13 20:45:00|723.96|714.86|722.88|713.78|723.97|714.87|721.6|712.5|528
1663102200000|2022-09-13 20:50:00|722.93|713.83|723.17|714.07|723.38|714.28|721.61|712.51|486
1663102500000|2022-09-13 20:55:00|723.15|714.05|720.31|711.21|723.3|714.2|719.9|710.8|551
1663102800000|2022-09-13 21:00:00|720.29|711.19|719.05|709.95|720.83|711.73|718.84|709.74|385
1663103100000|2022-09-13 21:05:00|719.04|709.94|721.18|712.08|721.96|712.86|717.34|708.24|443
1663103400000|2022-09-13 21:10:00|721.22|712.12|719.73|710.63|721.25|712.15|718.9|709.8|335
1663103700000|2022-09-13 21:15:00|719.75|710.65|718.73|709.63|719.95|710.85|718.3|709.2|231
1663104000000|2022-09-13 21:20:00|718.99|709.89|718.1|709|719.59|710.49|717.95|708.85|348
1663104300000|2022-09-13 21:25:00|718.18|709.08|717.3|708.2|718.27|709.17|717.22|708.12|368
1663104600000|2022-09-13 21:30:00|717.35|708.25|716.37|707.27|717.35|708.25|715.9|706.8|386
1663104900000|2022-09-13 21:35:00|716.38|707.28|712.93|703.83|716.43|707.33|712.75|703.65|461
1663105200000|2022-09-13 21:40:00|712.75|703.65|712.9|703.8|713.04|703.94|709.08|699.98|542
1663105500000|2022-09-13 21:45:00|712.82|703.72|716.05|706.95|718.25|709.15|712.7|703.6|575
1663105800000|2022-09-13 21:50:00|716.1|707|715.95|706.85|717.69|708.59|715.02|705.92|449
1663106100000|2022-09-13 21:55:00|716.04|706.94|717.11|708.01|717.8|708.7|715.8|706.7|507
1663106400000|2022-09-13 22:00:00|716.98|707.88|710.87|701.77|717.8|708.7|710.85|701.75|555
1663106700000|2022-09-13 22:05:00|710.94|701.84|713.17|704.07|713.86|704.76|709.85|700.75|513
1663107000000|2022-09-13 22:10:00|713.2|704.1|712.1|703|714.02|704.92|711.25|702.15|467
1663107300000|2022-09-13 22:15:00|712.05|702.95|715.06|705.96|715.44|706.34|711.17|702.07|612
1663107600000|2022-09-13 22:20:00|715.08|705.98|714.74|705.64|715.38|706.28|714.25|705.15|411
1663107900000|2022-09-13 22:25:00|714.53|705.43|714.45|705.35|715.5|706.4|714.2|705.1|425
1663108200000|2022-09-13 22:30:00|714.38|705.28|715.47|706.37|716.08|706.98|713.46|704.36|465
1663108500000|2022-09-13 22:35:00|715.51|706.41|715.35|706.25|716.85|707.75|713.82|704.72|581
1663108800000|2022-09-13 22:40:00|715.3|706.2|715.26|706.16|715.45|706.35|714.1|705|526
1663109100000|2022-09-13 22:45:00|715.22|706.12|715.75|706.65|716.3|707.2|714.3|705.2|548
1663109400000|2022-09-13 22:50:00|715.94|706.84|714.87|705.77|715.94|706.84|713.65|704.55|490
1663109700000|2022-09-13 22:55:00|714.92|705.82|712.97|703.87|715.23|706.13|712.78|703.68|533
1663110000000|2022-09-13 23:00:00|712.93|703.83|713.85|704.75|713.93|704.83|712.09|702.99|542
1663110300000|2022-09-13 23:05:00|713.7|704.6|711.35|702.25|713.93|704.83|710.32|701.22|586
1663110600000|2022-09-13 23:10:00|711.3|702.2|712.04|702.94|713.2|704.1|710.7|701.6|531
1663110900000|2022-09-13 23:15:00|712.01|702.91|708.92|699.82|712.93|703.83|708.88|699.78|578
1663111200000|2022-09-13 23:20:00|708.89|699.79|710.8|701.7|711.4|702.3|707.9|698.8|624
1663111500000|2022-09-13 23:25:00|710.77|701.67|710.09|700.99|711.63|702.53|710.06|700.96|485
1663111800000|2022-09-13 23:30:00|710.21|701.11|709.95|700.85|711.67|702.57|709.79|700.69|571
1663112100000|2022-09-13 23:35:00|709.94|700.84|712.05|702.95|712.08|702.98|709.83|700.73|380
1663112400000|2022-09-13 23:40:00|712.02|702.92|712.73|703.63|713.25|704.15|711.94|702.84|334
1663112700000|2022-09-13 23:45:00|712.76|703.66|713.03|703.93|713.08|703.98|711.92|702.82|383
1663113000000|2022-09-13 23:50:00|713|703.9|712.07|702.97|713.87|704.77|711.7|702.6|444
1663113300000|2022-09-13 23:55:00|711.95|702.85|711.35|702.25|712.18|703.08|710.87|701.77|463
1663113600000|2022-09-14 00:00:00|711.4|702.3|708.95|699.85|711.85|702.75|708.12|699.02|600
1663113900000|2022-09-14 00:05:00|708.93|699.83|712.55|703.45|712.55|703.45|708.05|698.95|578
1663114200000|2022-09-14 00:10:00|712.5|703.4|714.11|705.01|714.83|705.73|712.26|703.16|600
1663114500000|2022-09-14 00:15:00|714.07|704.97|708.92|699.82|714.3|705.2|707.79|698.69|678
1663114800000|2022-09-14 00:20:00|708.88|699.78|713.85|704.75|713.9|704.8|707.72|698.62|677
1663115100000|2022-09-14 00:25:00|713.87|704.77|714.24|705.14|714.95|705.85|713.62|704.52|545
1663115400000|2022-09-14 00:30:00|714.22|705.12|712.36|703.26|714.84|705.74|711.15|702.05|577
1663115700000|2022-09-14 00:35:00|712.31|703.21|712.47|703.37|712.98|703.88|710.1|701|618
1663116000000|2022-09-14 00:40:00|712.43|703.33|714.26|705.16|714.27|705.17|711.39|702.29|503
1663116300000|2022-09-14 00:45:00|714.34|705.24|714.35|705.25|714.98|705.88|713.89|704.79|370
1663116600000|2022-09-14 00:50:00|714.37|705.27|715.17|706.07|715.41|706.31|714.32|705.22|360
1663116900000|2022-09-14 00:55:00|715.1|706|715.22|706.12|715.73|706.63|714.35|705.25|536
1663117200000|2022-09-14 01:00:00|715.36|706.26|715.97|706.87|716.3|707.2|714.45|705.35|586
1663117500000|2022-09-14 01:05:00|716.02|706.92|717.52|708.42|718.02|708.92|716.02|706.92|554
1663117800000|2022-09-14 01:10:00|717.55|708.45|717.1|708|717.93|708.83|716.22|707.12|495
1663118100000|2022-09-14 01:15:00|717.14|708.04|715.96|706.86|717.14|708.04|714.85|705.75|466
1663118400000|2022-09-14 01:20:00|715.92|706.82|717.07|707.97|717.22|708.12|715.92|706.82|551
1663118700000|2022-09-14 01:25:00|717.15|708.05|716.95|707.85|717.21|708.11|715.85|706.75|566
1663119000000|2022-09-14 01:30:00|716.9|707.8|716.85|707.75|717.19|708.09|715.95|706.85|451
1663119300000|2022-09-14 01:35:00|716.7|707.6|717.12|708.02|717.21|708.11|715.85|706.75|481
1663119600000|2022-09-14 01:40:00|717.13|708.03|716.6|707.5|717.16|708.06|716.23|707.13|494
1663119900000|2022-09-14 01:45:00|716.61|707.51|718.35|709.25|718.4|709.3|716|706.9|476
1663120200000|2022-09-14 01:50:00|718.36|709.26|718.05|708.95|718.79|709.69|716.88|707.78|485
1663120500000|2022-09-14 01:55:00|718.17|709.07|719.02|709.92|719.21|710.11|717.93|708.83|546
1663120800000|2022-09-14 02:00:00|719.05|709.95|719.08|709.98|720.7|711.6|718.27|709.17|572
1663121100000|2022-09-14 02:05:00|719.1|710|719.23|710.13|720.06|710.96|718.9|709.8|536
1663121400000|2022-09-14 02:10:00|719.24|710.14|720.47|711.37|721.03|711.93|719.01|709.91|535
1663121700000|2022-09-14 02:15:00|720.37|711.27|721.92|712.82|722.23|713.13|719.25|710.15|619
1663122000000|2022-09-14 02:20:00|721.91|712.81|722.73|713.63|723.51|714.41|721.85|712.75|628
1663122300000|2022-09-14 02:25:00|722.74|713.64|719.83|710.73|723.36|714.26|719.33|710.23|609
1663122600000|2022-09-14 02:30:00|719.81|710.71|721.77|712.67|722.15|713.05|719.38|710.28|542
1663122900000|2022-09-14 02:35:00|721.78|712.68|721.24|712.14|721.85|712.75|720.69|711.59|455
1663123200000|2022-09-14 02:40:00|721.2|712.1|721.35|712.25|721.35|712.25|720.46|711.36|470
1663123500000|2022-09-14 02:45:00|721.32|712.22|723.4|714.3|723.45|714.35|720.8|711.7|469
1663123800000|2022-09-14 02:50:00|723.35|714.25|722.75|713.65|723.45|714.35|722.3|713.2|419
1663124100000|2022-09-14 02:55:00|722.77|713.67|724.27|715.17|724.46|715.36|722.55|713.45|469
1663124400000|2022-09-14 03:00:00|724.25|715.15|722.2|713.1|724.25|715.15|721.95|712.85|491
1663124700000|2022-09-14 03:05:00|722.12|713.02|724.22|715.12|725.87|716.77|721.75|712.65|561
1663125000000|2022-09-14 03:10:00|724.23|715.13|723.86|714.76|724.25|715.15|723.6|714.5|445
1663125300000|2022-09-14 03:15:00|723.88|714.78|723.13|714.03|723.88|714.78|722.85|713.75|467
1663125600000|2022-09-14 03:20:00|723.1|714|724.99|715.89|725.04|715.94|722.88|713.78|503
1663125900000|2022-09-14 03:25:00|724.95|715.85|725.21|716.11|726.13|717.03|724.72|715.62|539
1663126200000|2022-09-14 03:30:00|725.22|716.12|726.18|717.08|727.02|717.92|724.99|715.89|452
1663126500000|2022-09-14 03:35:00|726.2|717.1|725.16|716.06|726.37|717.27|724.8|715.7|531
1663126800000|2022-09-14 03:40:00|725.19|716.09|724.37|715.27|725.52|716.42|724.34|715.24|468
1663127100000|2022-09-14 03:45:00|724.35|715.25|724.06|714.96|725.24|716.14|723.2|714.1|467
1663127400000|2022-09-14 03:50:00|724.11|715.01|723.25|714.15|724.29|715.19|723.15|714.05|368
1663127700000|2022-09-14 03:55:00|723.3|714.2|724.04|714.94|724.12|715.02|722.96|713.86|392
1663128000000|2022-09-14 04:00:00|724.06|714.96|724.89|715.79|725.45|716.35|723.85|714.75|479
1663128300000|2022-09-14 04:05:00|724.8|715.7|724.4|715.3|725.4|716.3|724.25|715.15|351
1663128600000|2022-09-14 04:10:00|724.45|715.35|724.26|715.16|725.49|716.39|724.25|715.15|360
1663128900000|2022-09-14 04:15:00|724.28|715.18|724.36|715.26|725.25|716.15|724.15|715.05|359
1663129200000|2022-09-14 04:20:00|724.37|715.27|723.14|714.04|724.47|715.37|723.08|713.98|361
1663129500000|2022-09-14 04:25:00|723.16|714.06|723.35|714.25|723.86|714.76|722.78|713.68|406
1663129800000|2022-09-14 04:30:00|723.32|714.22|726.79|717.69|727.56|718.46|722.95|713.85|549
1663130100000|2022-09-14 04:35:00|726.82|717.72|726.3|717.2|727.03|717.93|726.01|716.91|393
1663130400000|2022-09-14 04:40:00|726.29|717.19|725.99|716.89|726.91|717.81|725.84|716.74|466
1663130700000|2022-09-14 04:45:00|725.97|716.87|726.12|717.02|726.59|717.49|725.81|716.71|457
1663131000000|2022-09-14 04:50:00|726.15|717.05|726.28|717.18|726.5|717.4|725.99|716.89|443
1663131300000|2022-09-14 04:55:00|726.27|717.17|726.09|716.99|726.55|717.45|725.3|716.2|449
1663131600000|2022-09-14 05:00:00|726.05|716.95|725.8|716.7|726.22|717.12|725.24|716.14|445
1663131900000|2022-09-14 05:05:00|725.92|716.82|725.43|716.33|726.27|717.17|725.08|715.98|462
1663132200000|2022-09-14 05:10:00|725.42|716.32|725.1|716|725.6|716.5|724.88|715.78|384
1663132500000|2022-09-14 05:15:00|725.11|716.01|724.92|715.82|725.22|716.12|724.1|715|467
1663132800000|2022-09-14 05:20:00|724.91|715.81|725.16|716.06|725.41|716.31|724.8|715.7|440
1663133100000|2022-09-14 05:25:00|725.13|716.03|724.99|715.89|725.36|716.26|724.85|715.75|344
1663133400000|2022-09-14 05:30:00|725.06|715.96|725.5|716.4|725.53|716.43|724.65|715.55|459
1663133700000|2022-09-14 05:35:00|725.42|716.32|725.81|716.71|726.45|717.35|725.38|716.28|417
1663134000000|2022-09-14 05:40:00|725.78|716.68|725|715.9|725.81|716.71|724.82|715.72|398
1663134300000|2022-09-14 05:45:00|725.12|716.02|724.1|715|725.6|716.5|724.1|715|388
1663134600000|2022-09-14 05:50:00|724.11|715.01|724.6|715.5|725.04|715.94|724.1|715|397
1663134900000|2022-09-14 05:55:00|724.51|715.41|722.8|713.7|724.67|715.57|722.15|713.05|323
1663135200000|2022-09-14 06:00:00|722.82|713.72|722.11|713.01|724.8|715.7|721.24|712.14|503
1663135500000|2022-09-14 06:05:00|722.16|713.06|722.92|713.82|723.07|713.97|721.25|712.15|455
1663135800000|2022-09-14 06:10:00|722.99|713.89|724.02|714.92|724.22|715.12|722.25|713.15|525
1663136100000|2022-09-14 06:15:00|724.09|714.99|725.07|715.97|725.37|716.27|723.32|714.22|555
1663136400000|2022-09-14 06:20:00|725.06|715.96|722.31|713.21|725.19|716.09|722.14|713.04|460
1663136700000|2022-09-14 06:25:00|722.3|713.2|722.67|713.57|723.17|714.07|721.93|712.83|498
1663137000000|2022-09-14 06:30:00|722.69|713.59|723|713.9|723.93|714.83|722.6|713.5|487
1663137300000|2022-09-14 06:35:00|722.97|713.87|722.08|712.98|723.3|714.2|721.65|712.55|470
1663137600000|2022-09-14 06:40:00|722.03|712.93|718.95|709.85|723.04|713.94|718.8|709.7|551
1663137900000|2022-09-14 06:45:00|718.9|709.8|720.25|711.15|720.42|711.32|718.75|709.65|501
1663138200000|2022-09-14 06:50:00|720.33|711.23|720|710.9|720.95|711.85|719.37|710.27|444
1663138500000|2022-09-14 06:55:00|720.02|710.92|720.3|711.2|720.95|711.85|719.85|710.75|483
1663138800000|2022-09-14 07:00:00|720.27|711.17|722.76|713.66|723.25|714.15|720.27|711.17|554
1663139100000|2022-09-14 07:05:00|722.8|713.7|723|713.9|723.35|714.25|722.8|713.7|527
1663139400000|2022-09-14 07:10:00|723.06|713.96|722.4|713.3|723.45|714.35|721.95|712.85|504
1663139700000|2022-09-14 07:15:00|722.45|713.35|720.2|711.1|723.15|714.05|720.12|711.02|519
1663140000000|2022-09-14 07:20:00|720.26|711.16|720.09|710.99|721.96|712.86|720.08|710.98|413
1663140300000|2022-09-14 07:25:00|720.14|711.04|720.01|710.91|720.52|711.42|719.73|710.63|435
1663140600000|2022-09-14 07:30:00|719.97|710.87|720.35|711.25|721.13|712.03|719.83|710.73|451
1663140900000|2022-09-14 07:35:00|720.33|711.23|720.1|711|721.13|712.03|719.75|710.65|486
1663141200000|2022-09-14 07:40:00|720.09|710.99|720.32|711.22|720.5|711.4|719.8|710.7|482
1663141500000|2022-09-14 07:45:00|720.24|711.14|716.1|707|721.25|712.15|716.1|707|557
1663141800000|2022-09-14 07:50:00|716.15|707.05|715.16|706.06|716.4|707.3|711.26|702.16|673
1663142100000|2022-09-14 07:55:00|715.17|706.07|719.26|710.16|719.26|710.16|715.07|705.97|557
1663142400000|2022-09-14 08:00:00|719.25|710.15|717.18|708.08|719.45|710.35|717.18|708.08|610
1663142700000|2022-09-14 08:05:00|717.33|708.23|717.81|708.71|718.24|709.14|715.93|706.83|606
1663143000000|2022-09-14 08:10:00|717.89|708.79|713.97|704.87|718.58|709.48|713.81|704.71|605
1663143300000|2022-09-14 08:15:00|713.95|704.85|716.9|707.8|717.76|708.66|713.76|704.66|598
1663143600000|2022-09-14 08:20:00|716.91|707.81|716.11|707.01|717.97|708.87|715.01|705.91|586
1663143900000|2022-09-14 08:25:00|716.08|706.98|715.12|706.02|716.31|707.21|714.75|705.65|530
1663144200000|2022-09-14 08:30:00|715.16|706.06|721.05|711.95|721.38|712.28|715.16|706.06|608
1663144500000|2022-09-14 08:35:00|721.02|711.92|720.89|711.79|721.75|712.65|720.11|711.01|613
1663144800000|2022-09-14 08:40:00|720.88|711.78|722.17|713.07|722.81|713.71|720.85|711.75|493
1663145100000|2022-09-14 08:45:00|722.22|713.12|722.79|713.69|723.32|714.22|722.1|713|606
1663145400000|2022-09-14 08:50:00|722.74|713.64|722.82|713.72|723.37|714.27|722.1|713|579
1663145700000|2022-09-14 08:55:00|722.88|713.78|721.91|712.81|722.96|713.86|721.14|712.04|583
1663146000000|2022-09-14 09:00:00|721.8|712.7|721|711.9|722.06|712.96|720.7|711.6|502
1663146300000|2022-09-14 09:05:00|721.05|711.95|722.93|713.83|722.93|713.83|720.27|711.17|539
1663146600000|2022-09-14 09:10:00|723.05|713.95|721.09|711.99|723.84|714.74|719.79|710.69|599
1663146900000|2022-09-14 09:15:00|721.13|712.03|721.82|712.72|721.93|712.83|719.36|710.26|452
1663147200000|2022-09-14 09:20:00|721.8|712.7|722.41|713.31|722.53|713.43|720.3|711.2|492
1663147500000|2022-09-14 09:25:00|722.45|713.35|724.33|715.23|724.41|715.31|721.7|712.6|554
1663147800000|2022-09-14 09:30:00|724.17|715.07|722.26|713.16|724.96|715.86|721.97|712.87|502
1663148100000|2022-09-14 09:35:00|722.27|713.17|723.5|714.4|723.61|714.51|722.12|713.02|336
1663148400000|2022-09-14 09:40:00|723.45|714.35|723.23|714.13|723.45|714.35|722.1|713|400
1663148700000|2022-09-14 09:45:00|723.01|713.91|723.2|714.1|724.4|715.3|722.87|713.77|428
1663149000000|2022-09-14 09:50:00|723.15|714.05|722.75|713.65|724.08|714.98|722.6|713.5|489
1663149300000|2022-09-14 09:55:00|722.92|713.82|723.35|714.25|723.67|714.57|722.6|713.5|472
1663149600000|2022-09-14 10:00:00|723.3|714.2|723.25|714.15|724.22|715.12|722.65|713.55|430
1663149900000|2022-09-14 10:05:00|723.2|714.1|723.4|714.3|724.01|714.91|722.65|713.55|346
1663150200000|2022-09-14 10:10:00|723.38|714.28|722.2|713.1|723.52|714.42|722.1|713|396
1663150500000|2022-09-14 10:15:00|722.16|713.06|721.65|712.55|723.08|713.98|721.6|712.5|460
1663150800000|2022-09-14 10:20:00|721.72|712.62|722.56|713.46|723.02|713.92|721.72|712.62|436
1663151100000|2022-09-14 10:25:00|722.55|713.45|721.6|712.5|722.65|713.55|721.35|712.25|488
1663151400000|2022-09-14 10:30:00|721.58|712.48|722.05|712.95|723.09|713.99|720.42|711.32|560
1663151700000|2022-09-14 10:35:00|722.15|713.05|722.13|713.03|723.28|714.18|721.9|712.8|454
1663152000000|2022-09-14 10:40:00|722.03|712.93|722.01|712.91|723.32|714.22|721.31|712.21|438
1663152300000|2022-09-14 10:45:00|722|712.9|723.15|714.05|723.42|714.32|722|712.9|509
1663152600000|2022-09-14 10:50:00|723.1|714|723.1|714|724.05|714.95|722.95|713.85|326
1663152900000|2022-09-14 10:55:00|723.15|714.05|724.1|715|724.25|715.15|723.03|713.93|349
1663153200000|2022-09-14 11:00:00|724.12|715.02|723.26|714.16|724.52|715.42|722.84|713.74|414
1663153500000|2022-09-14 11:05:00|723.21|714.11|723.6|714.5|724.08|714.98|722.39|713.29|474
1663153800000|2022-09-14 11:10:00|723.56|714.46|723.3|714.2|724.1|715|722.5|713.4|468
1663154100000|2022-09-14 11:15:00|723.31|714.21|722.91|713.81|723.56|714.46|722.1|713|537
1663154400000|2022-09-14 11:20:00|722.82|713.72|722.34|713.24|723.13|714.03|722.22|713.12|501
1663154700000|2022-09-14 11:25:00|722.3|713.2|723|713.9|723.3|714.2|722.25|713.15|508
1663155000000|2022-09-14 11:30:00|722.9|713.8|722.4|713.3|724.18|715.08|722.35|713.25|523
1663155300000|2022-09-14 11:35:00|722.43|713.33|723.9|714.8|724.16|715.06|722.4|713.3|549
1663155600000|2022-09-14 11:40:00|724.02|714.92|723.43|714.33|724.08|714.98|723.2|714.1|479
1663155900000|2022-09-14 11:45:00|723.45|714.35|722.2|713.1|723.5|714.4|722.03|712.93|549
1663156200000|2022-09-14 11:50:00|722.19|713.09|720.69|711.59|723.24|714.14|720.4|711.3|621
1663156500000|2022-09-14 11:55:00|720.74|711.64|721.3|712.2|721.32|712.22|716.85|707.75|695
1663156800000|2022-09-14 12:00:00|721.45|712.35|717.79|708.69|721.55|712.45|717.75|708.65|659
1663157100000|2022-09-14 12:05:00|717.82|708.72|715.36|706.26|717.98|708.88|714.48|705.38|664
1663157400000|2022-09-14 12:10:00|715.31|706.21|717.15|708.05|717.56|708.46|714.25|705.15|582
1663157700000|2022-09-14 12:15:00|717.22|708.12|719.32|710.22|719.35|710.25|716.18|707.08|651
1663158000000|2022-09-14 12:20:00|719.26|710.16|720.5|711.4|720.55|711.45|718.7|709.6|578
1663158300000|2022-09-14 12:25:00|720.36|711.26|720.93|711.83|722.32|713.22|719.8|710.7|640
1663158600000|2022-09-14 12:30:00|720.88|711.78|729.19|720.09|729.96|720.86|718.71|709.61|764
1663158900000|2022-09-14 12:35:00|729.2|720.1|731.62|722.52|732.13|723.03|727.8|718.7|665
1663159200000|2022-09-14 12:40:00|731.59|722.49|729.2|720.1|732.3|723.2|727.55|718.45|664
1663159500000|2022-09-14 12:45:00|729.05|719.95|725.88|716.78|730.6|721.5|725.88|716.78|636
1663159800000|2022-09-14 12:50:00|726.18|717.08|730.88|721.78|733.24|724.14|725.48|716.38|586
1663160100000|2022-09-14 12:55:00|730.89|721.79|730.83|721.73|731.81|722.71|729.2|720.1|557
1663160400000|2022-09-14 13:00:00|730.81|721.71|730.35|721.25|735.04|725.94|729.9|720.8|637
1663160700000|2022-09-14 13:05:00|730.4|721.3|731.78|722.68|732.36|723.26|730.13|721.03|659
1663161000000|2022-09-14 13:10:00|731.8|722.7|733.75|724.65|734.1|725|731.45|722.35|621
1663161300000|2022-09-14 13:15:00|733.7|724.6|731.94|722.84|733.9|724.8|731.13|722.03|592
1663161600000|2022-09-14 13:20:00|731.82|722.72|729.45|720.35|731.94|722.84|728.83|719.73|576
1663161900000|2022-09-14 13:25:00|729.55|720.45|728.35|719.25|729.76|720.66|727.9|718.8|573
1663162200000|2022-09-14 13:30:00|728.53|719.43|723.68|714.58|730.09|720.99|723.4|714.3|662
1663162500000|2022-09-14 13:35:00|723.71|714.61|724.65|715.55|725.86|716.76|721.55|712.45|714
1663162800000|2022-09-14 13:40:00|724.68|715.58|726.58|717.48|726.58|717.48|721.15|712.05|660
1663163100000|2022-09-14 13:45:00|726.65|717.55|728.56|719.46|731.1|722|726.65|717.55|670
1663163400000|2022-09-14 13:50:00|728.74|719.64|729.25|720.15|730.22|721.12|726.75|717.65|634
1663163700000|2022-09-14 13:55:00|729.12|720.02|731.01|721.91|731.02|721.92|727.88|718.78|630
1663164000000|2022-09-14 14:00:00|731.16|722.06|728.56|719.46|731.27|722.17|727.8|718.7|635
1663164300000|2022-09-14 14:05:00|728.8|719.7|728.96|719.86|730.41|721.31|727.35|718.25|671
1663164600000|2022-09-14 14:10:00|729.03|719.93|728.9|719.8|731.27|722.17|728.12|719.02|575
1663164900000|2022-09-14 14:15:00|728.85|719.75|728.25|719.15|731.05|721.95|727.85|718.75|621
1663165200000|2022-09-14 14:20:00|728.08|718.98|725.83|716.73|729.15|720.05|725.09|715.99|578
1663165500000|2022-09-14 14:25:00|725.85|716.75|721.29|712.19|726.03|716.93|721.29|712.19|603
1663165800000|2022-09-14 14:30:00|721.22|712.12|724.2|715.1|725.23|716.13|720.71|711.61|624
1663166100000|2022-09-14 14:35:00|724.25|715.15|728.02|718.92|728.12|719.02|724.07|714.97|614
1663166400000|2022-09-14 14:40:00|728|718.9|728.9|719.8|730.08|720.98|727.17|718.07|590
1663166700000|2022-09-14 14:45:00|728.87|719.77|727.6|718.5|729.91|720.81|727.39|718.29|521
1663167000000|2022-09-14 14:50:00|727.62|718.52|729.38|720.28|729.94|720.84|727.16|718.06|619
1663167300000|2022-09-14 14:55:00|729.39|720.29|729.1|720|729.6|720.5|728.15|719.05|586
1663167600000|2022-09-14 15:00:00|729.11|720.01|727.58|718.48|730.04|720.94|727.37|718.27|600
1663167900000|2022-09-14 15:05:00|727.55|718.45|728.51|719.41|728.61|719.51|726.33|717.23|574
1663168200000|2022-09-14 15:10:00|728.55|719.45|727.41|718.31|729.26|720.16|727.35|718.25|553
1663168500000|2022-09-14 15:15:00|727.4|718.3|726.45|717.35|728.33|719.23|725.75|716.65|505
1663168800000|2022-09-14 15:20:00|726.43|717.33|726.46|717.36|727.19|718.09|725.55|716.45|591
1663169100000|2022-09-14 15:25:00|726.4|717.3|725.52|716.42|726.5|717.4|725.16|716.06|574
1663169400000|2022-09-14 15:30:00|725.5|716.4|724.5|715.4|725.65|716.55|723.83|714.73|610
1663169700000|2022-09-14 15:35:00|724.45|715.35|726.1|717|726.22|717.12|724.3|715.2|555
1663170000000|2022-09-14 15:40:00|726.11|717.01|727.4|718.3|727.76|718.66|725.88|716.78|502
1663170300000|2022-09-14 15:45:00|727.35|718.25|726.93|717.83|728.11|719.01|726.85|717.75|526
1663170600000|2022-09-14 15:50:00|726.9|717.8|726.55|717.45|727.74|718.64|725.82|716.72|517
1663170900000|2022-09-14 15:55:00|726.5|717.4|725.26|716.16|726.96|717.86|725|715.9|497
1663171200000|2022-09-14 16:00:00|725.2|716.1|723.4|714.3|725.4|716.3|723.25|714.15|611
1663171500000|2022-09-14 16:05:00|723.37|714.27|723.06|713.96|724.06|714.96|721.44|712.34|580
1663171800000|2022-09-14 16:10:00|722.87|713.77|722.15|713.05|723.03|713.93|721.75|712.65|538
1663172100000|2022-09-14 16:15:00|722.31|713.21|721.1|712|723.42|714.32|720.67|711.57|602
1663172400000|2022-09-14 16:20:00|721.17|712.07|721.77|712.67|723.07|713.97|720.95|711.85|577
1663172700000|2022-09-14 16:25:00|721.8|712.7|720.37|711.27|722.45|713.35|720.02|710.92|565
1663173000000|2022-09-14 16:30:00|720.4|711.3|722.6|713.5|723|713.9|720.4|711.3|585
1663173300000|2022-09-14 16:35:00|722.53|713.43|723.61|714.51|723.78|714.68|721.85|712.75|476
1663173600000|2022-09-14 16:40:00|723.57|714.47|725.02|715.92|725.2|716.1|722.9|713.8|525
1663173900000|2022-09-14 16:45:00|725.05|715.95|724.92|715.82|725.07|715.97|723.97|714.87|553
1663174200000|2022-09-14 16:50:00|724.83|715.73|725.82|716.72|725.95|716.85|724.55|715.45|509
1663174500000|2022-09-14 16:55:00|725.81|716.71|724.79|715.69|725.82|716.72|722.9|713.8|543
1663174800000|2022-09-14 17:00:00|724.89|715.79|723.83|714.73|725.96|716.86|723.75|714.65|509
1663175100000|2022-09-14 17:05:00|723.88|714.78|724.76|715.66|725.01|715.91|723.24|714.14|504
1663175400000|2022-09-14 17:10:00|724.77|715.67|724.26|715.16|724.85|715.75|723.9|714.8|379
1663175700000|2022-09-14 17:15:00|724.3|715.2|727.03|717.93|727.15|718.05|723.8|714.7|539
1663176000000|2022-09-14 17:20:00|727|717.9|727.4|718.3|728.45|719.35|726.73|717.63|348
1663176300000|2022-09-14 17:25:00|727.35|718.25|728.29|719.19|728.58|719.48|727.22|718.12|525
1663176600000|2022-09-14 17:30:00|728.28|719.18|726.43|717.33|728.41|719.31|725.85|716.75|535
1663176900000|2022-09-14 17:35:00|726.47|717.37|726.27|717.17|727.04|717.94|725.99|716.89|486
1663177200000|2022-09-14 17:40:00|726.32|717.22|726.38|717.28|726.67|717.57|726.1|717|459
1663177500000|2022-09-14 17:45:00|726.35|717.25|724.01|714.91|726.59|717.49|722.73|713.63|625
1663177800000|2022-09-14 17:50:00|724|714.9|725.33|716.23|725.55|716.45|723.95|714.85|509
1663178100000|2022-09-14 17:55:00|725.23|716.13|723.3|714.2|725.25|716.15|723.2|714.1|593
1663178400000|2022-09-14 18:00:00|723.35|714.25|719.35|710.25|723.47|714.37|718.96|709.86|549
1663178700000|2022-09-14 18:05:00|719.4|710.3|717.45|708.35|722.35|713.25|715.49|706.39|650
1663179000000|2022-09-14 18:10:00|717.41|708.31|711.55|702.45|718.15|709.05|709.05|699.95|735
1663179300000|2022-09-14 18:15:00|711.24|702.14|712.55|703.45|712.55|703.45|706|696.9|727
1663179600000|2022-09-14 18:20:00|712.6|703.5|714.93|705.83|715.35|706.25|711.97|702.87|658
1663179900000|2022-09-14 18:25:00|714.98|705.88|717.06|707.96|718.66|709.56|713.5|704.4|679
1663180200000|2022-09-14 18:30:00|716.91|707.81|718.71|709.61|719.2|710.1|716.9|707.8|668
1663180500000|2022-09-14 18:35:00|718.68|709.58|717.38|708.28|719.15|710.05|716.23|707.13|601
1663180800000|2022-09-14 18:40:00|717.4|708.3|716.29|707.19|717.4|708.3|715.22|706.12|589
1663181100000|2022-09-14 18:45:00|716.35|707.25|716.59|707.49|717.87|708.77|715.3|706.2|611
1663181400000|2022-09-14 18:50:00|716.6|707.5|715.02|705.92|718.3|709.2|714.82|705.72|589
1663181700000|2022-09-14 18:55:00|714.83|705.73|714.05|704.95|715.31|706.21|713.97|704.87|603
1663182000000|2022-09-14 19:00:00|713.95|704.85|714.45|705.35|716.21|707.11|713.6|704.5|587
1663182300000|2022-09-14 19:05:00|714.8|705.7|717.71|708.61|717.72|708.62|714.75|705.65|558
1663182600000|2022-09-14 19:10:00|717.73|708.63|715.98|706.88|717.83|708.73|715.7|706.6|533
1663182900000|2022-09-14 19:15:00|715.97|706.87|714.73|705.63|716.04|706.94|713.09|703.99|626
1663183200000|2022-09-14 19:20:00|714.5|705.4|716.21|707.11|717.38|708.28|714.29|705.19|615
1663183500000|2022-09-14 19:25:00|716.16|707.06|717.41|708.31|717.84|708.74|713.85|704.75|566
1663183800000|2022-09-14 19:30:00|717.35|708.25|717.2|708.1|717.86|708.76|715.4|706.3|636
1663184100000|2022-09-14 19:35:00|717.21|708.11|716.77|707.67|717.79|708.69|715.75|706.65|570
1663184400000|2022-09-14 19:40:00|716.78|707.68|718.46|709.36|719.15|710.05|716.42|707.32|579
1663184700000|2022-09-14 19:45:00|718.4|709.3|718.89|709.79|719.08|709.98|717.9|708.8|600
1663185000000|2022-09-14 19:50:00|718.88|709.78|720.42|711.32|720.6|711.5|718.88|709.78|602
1663185300000|2022-09-14 19:55:00|720.4|711.3|719.94|710.84|720.47|711.37|719.16|710.06|570
1663185600000|2022-09-14 20:00:00|719.89|710.79|720.33|711.23|721.01|711.91|719.47|710.37|513
1663185900000|2022-09-14 20:05:00|720.38|711.28|719.33|710.23|720.55|711.45|718.47|709.37|509
1663186200000|2022-09-14 20:10:00|719.46|710.36|720.12|711.02|720.89|711.79|718.9|709.8|446
1663186500000|2022-09-14 20:15:00|720.13|711.03|719.8|710.7|720.3|711.2|718.5|709.4|194
1663186800000|2022-09-14 20:20:00|719.75|710.65|718.55|709.45|720.04|710.94|718.41|709.31|380
1663187100000|2022-09-14 20:25:00|718.5|709.4|719.5|710.4|721.1|712|718.47|709.37|424
1663187400000|2022-09-14 20:30:00|719.46|710.36|720.08|710.98|720.36|711.26|718.43|709.33|494
1663187700000|2022-09-14 20:35:00|720.03|710.93|720.07|710.97|721.07|711.97|719.4|710.3|460
1663188000000|2022-09-14 20:40:00|720|710.9|719.86|710.76|720.35|711.25|719.33|710.23|418
1663188300000|2022-09-14 20:45:00|719.88|710.78|719.05|709.95|720.31|711.21|719.05|709.95|326
1663188600000|2022-09-14 20:50:00|719|709.9|719.1|710|719.89|710.79|718.85|709.75|288
1663188900000|2022-09-14 20:55:00|719.05|709.95|720.37|711.27|720.62|711.52|718.75|709.65|384
1663189200000|2022-09-14 21:00:00|720.41|711.31|719.2|710.1|720.44|711.34|719.2|710.1|291
1663189500000|2022-09-14 21:05:00|719.24|710.14|716.91|707.81|719.43|710.33|716.91|707.81|261
1663189800000|2022-09-14 21:10:00|716.75|707.65|716.26|707.16|717.19|708.09|716.05|706.95|314
1663190100000|2022-09-14 21:15:00|716.2|707.1|718.9|709.8|719|709.9|716.05|706.95|334
1663190400000|2022-09-14 21:20:00|718.92|709.82|719.98|710.88|720.14|711.04|718.75|709.65|299
1663190700000|2022-09-14 21:25:00|719.9|710.8|718.5|709.4|719.98|710.88|718.41|709.31|273
1663191000000|2022-09-14 21:30:00|718.53|709.43|719.05|709.95|719.13|710.03|718.53|709.43|237
1663191300000|2022-09-14 21:35:00|719.03|709.93|721.28|712.18|721.35|712.25|719.01|709.91|349
1663191600000|2022-09-14 21:40:00|721.23|712.13|720.5|711.4|721.27|712.17|720.12|711.02|224
1663191900000|2022-09-14 21:45:00|720.45|711.35|722.58|713.48|722.6|713.5|719.15|710.05|368
1663192200000|2022-09-14 21:50:00|722.55|713.45|724.4|715.3|724.57|715.47|721.31|712.21|433
1663192500000|2022-09-14 21:55:00|724.35|715.25|724.7|715.6|724.93|715.83|723.45|714.35|341
1663192800000|2022-09-14 22:00:00|724.72|715.62|722.75|713.65|724.85|715.75|722.42|713.32|471
1663193100000|2022-09-14 22:05:00|722.7|713.6|722.8|713.7|724.78|715.68|722.45|713.35|498
1663193400000|2022-09-14 22:10:00|722.72|713.62|724.1|715|724.25|715.15|722.65|713.55|332
1663193700000|2022-09-14 22:15:00|724|714.9|722.8|713.7|724.75|715.65|722.38|713.28|463
1663194000000|2022-09-14 22:20:00|722.76|713.66|723.4|714.3|723.75|714.65|722.45|713.35|466
1663194300000|2022-09-14 22:25:00|723.38|714.28|723.86|714.76|724.2|715.1|723.17|714.07|298
1663194600000|2022-09-14 22:30:00|723.79|714.69|724.4|715.3|725.36|716.26|723.38|714.28|375
1663194900000|2022-09-14 22:35:00|724.41|715.31|726.95|717.85|727.22|718.12|724.3|715.2|488
1663195200000|2022-09-14 22:40:00|727.01|717.91|727.55|718.45|728.82|719.72|726.7|717.6|605
1663195500000|2022-09-14 22:45:00|727.6|718.5|728.94|719.84|728.94|719.84|726.65|717.55|608
1663195800000|2022-09-14 22:50:00|728.69|719.59|726.63|717.53|728.7|719.6|726.63|717.53|538
1663196100000|2022-09-14 22:55:00|726.67|717.57|726.55|717.45|728.2|719.1|726.27|717.17|394
1663196400000|2022-09-14 23:00:00|726.6|717.5|727|717.9|727.45|718.35|726.5|717.4|341
1663196700000|2022-09-14 23:05:00|726.95|717.85|726.87|717.77|727.12|718.02|726.15|717.05|439
1663197000000|2022-09-14 23:10:00|726.99|717.89|726.11|717.01|727|717.9|725.4|716.3|511
1663197300000|2022-09-14 23:15:00|726.16|717.06|724.25|715.15|726.35|717.25|724.25|715.15|375
1663197600000|2022-09-14 23:20:00|724.3|715.2|726.06|716.96|726.06|716.96|724.26|715.16|314
1663197900000|2022-09-14 23:25:00|726.05|716.95|724.55|715.45|726.07|716.97|723.93|714.83|539
1663198200000|2022-09-14 23:30:00|724.6|715.5|725.11|716.01|725.99|716.89|724.13|715.03|524
1663198500000|2022-09-14 23:35:00|725|715.9|725.1|716|725.48|716.38|725|715.9|390
1663198800000|2022-09-14 23:40:00|725.15|716.05|724.97|715.87|725.43|716.33|724.37|715.27|422
1663199100000|2022-09-14 23:45:00|725.01|715.91|724.2|715.1|726|716.9|723.05|713.95|480
1663199400000|2022-09-14 23:50:00|724.05|714.95|726.35|717.25|727.17|718.07|724.05|714.95|436
1663199700000|2022-09-14 23:55:00|726.32|717.22|725.15|716.05|726.4|717.3|724.1|715|377
1663200000000|2022-09-15 00:00:00|725.17|716.07|725.73|716.63|728.5|719.4|724.7|715.6|600
1663200300000|2022-09-15 00:05:00|725.8|716.7|725.92|716.82|726.35|717.25|724.75|715.65|586
1663200600000|2022-09-15 00:10:00|726.02|716.92|726.35|717.25|727.11|718.01|725.42|716.32|504
1663200900000|2022-09-15 00:15:00|726.32|717.22|725.15|716.05|726.85|717.75|724.54|715.44|629
1663201200000|2022-09-15 00:20:00|725.19|716.09|724|714.9|726|716.9|723.4|714.3|608
1663201500000|2022-09-15 00:25:00|724.05|714.95|722.99|713.89|724.39|715.29|721.98|712.88|550
1663201800000|2022-09-15 00:30:00|723.02|713.92|719.9|710.8|723.04|713.94|718.45|709.35|614
1663202100000|2022-09-15 00:35:00|720.02|710.92|719.7|710.6|720.3|711.2|718.57|709.47|596
1663202400000|2022-09-15 00:40:00|719.69|710.59|719.45|710.35|720.35|711.25|718.65|709.55|574
1663202700000|2022-09-15 00:45:00|719.33|710.23|719.5|710.4|720.44|711.34|718.42|709.32|641
1663203000000|2022-09-15 00:50:00|719.64|710.54|717.98|708.88|720.2|711.1|717.98|708.88|574
1663203300000|2022-09-15 00:55:00|717.95|708.85|716.13|707.03|719.07|709.97|715.75|706.65|616
1663203600000|2022-09-15 01:00:00|716.15|707.05|716.98|707.88|717.45|708.35|714.8|705.7|613
1663203900000|2022-09-15 01:05:00|716.9|707.8|708.62|699.52|717.43|708.33|708.62|699.52|697
1663204200000|2022-09-15 01:10:00|708.67|699.57|709.98|700.88|712.19|703.09|707.95|698.85|675
1663204500000|2022-09-15 01:15:00|709.93|700.83|715.2|706.1|715.46|706.36|709.44|700.34|585
1663204800000|2022-09-15 01:20:00|715.27|706.17|714.3|705.2|715.35|706.25|713.45|704.35|579
1663205100000|2022-09-15 01:25:00|714.35|705.25|715.2|706.1|715.66|706.56|714.2|705.1|482
1663205400000|2022-09-15 01:30:00|715.05|705.95|715.18|706.08|716.07|706.97|714.65|705.55|469
1663205700000|2022-09-15 01:35:00|715.15|706.05|714.34|705.24|715.26|706.16|713.41|704.31|413
1663206000000|2022-09-15 01:40:00|714.36|705.26|715.24|706.14|715.43|706.33|714.23|705.13|424
1663206300000|2022-09-15 01:45:00|715.17|706.07|715.97|706.87|716.2|707.1|714.89|705.79|533
1663206600000|2022-09-15 01:50:00|715.92|706.82|715.73|706.63|716.09|706.99|715.03|705.93|464
1663206900000|2022-09-15 01:55:00|715.71|706.61|716.45|707.35|716.45|707.35|715.05|705.95|468
1663207200000|2022-09-15 02:00:00|716.42|707.32|715.34|706.24|716.42|707.32|714.37|705.27|324
1663207500000|2022-09-15 02:05:00|715.4|706.3|713.65|704.55|715.6|706.5|713.07|703.97|177
1663207800000|2022-09-15 02:10:00|713.6|704.5|713.4|704.3|714.19|705.09|713.25|704.15|122
1663208100000|2022-09-15 02:15:00|713.38|704.28|707.2|698.1|713.55|704.45|707.2|698.1|254
1663208400000|2022-09-15 02:20:00|707.15|698.05|707.11|698.01|709.04|699.94|703.94|694.84|416
1663208700000|2022-09-15 02:25:00|707.03|697.93|705.81|696.71|709.04|699.94|705.2|696.1|333
1663209000000|2022-09-15 02:30:00|705.93|696.83|710.08|700.98|710.12|701.02|705.1|696|288
1663209300000|2022-09-15 02:35:00|710.07|700.97|709.8|700.7|710.19|701.09|709.15|700.05|226
1663209600000|2022-09-15 02:40:00|709.79|700.69|709.97|700.87|710.24|701.14|709.2|700.1|163
1663209900000|2022-09-15 02:45:00|709.96|700.86|709.3|700.2|710.24|701.14|709.01|699.91|192
1663210200000|2022-09-15 02:50:00|709.2|700.1|709.82|700.72|711.3|702.2|709.09|699.99|188
1663210500000|2022-09-15 02:55:00|709.94|700.84|710.56|701.46|711.25|702.15|709.01|699.91|184
1663210800000|2022-09-15 03:00:00|710.51|701.41|701.87|692.77|710.99|701.89|700.3|691.2|339
1663211100000|2022-09-15 03:05:00|701.86|692.76|709.92|700.82|709.98|700.88|701.2|692.1|474
1663211400000|2022-09-15 03:10:00|709.99|700.89|704.99|695.89|710.1|701|704.94|695.84|350
1663211700000|2022-09-15 03:15:00|705.06|695.96|706.15|697.05|706.3|697.2|703.08|693.98|397
1663212000000|2022-09-15 03:20:00|706.14|697.04|709.04|699.94|710.08|700.98|705.97|696.87|355
1663212300000|2022-09-15 03:25:00|709.09|699.99|709.11|700.01|709.94|700.84|707.82|698.72|251
1663212600000|2022-09-15 03:30:00|709.06|699.96|707.05|697.95|709.3|700.2|706.81|697.71|201
1663212900000|2022-09-15 03:35:00|707|697.9|708.09|698.99|708.3|699.2|706.2|697.1|207
1663213200000|2022-09-15 03:40:00|708.04|698.94|707.32|698.22|708.96|699.86|707.1|698|196
1663213500000|2022-09-15 03:45:00|707.35|698.25|708.04|698.94|709.29|700.19|707.1|698|206
1663213800000|2022-09-15 03:50:00|708.02|698.92|706.94|697.84|709.01|699.91|706.81|697.71|201
1663214100000|2022-09-15 03:55:00|706.93|697.83|708.87|699.77|709.1|700|706.87|697.77|178
1663214400000|2022-09-15 04:00:00|708.9|699.8|709.1|700|709.3|700.2|707.2|698.1|223
1663214700000|2022-09-15 04:05:00|709.09|699.99|707.2|698.1|710.06|700.96|707.15|698.05|196
1663215000000|2022-09-15 04:10:00|707.25|698.15|708.09|698.99|708.37|699.27|705.8|696.7|346
1663215300000|2022-09-15 04:15:00|708.04|698.94|707.84|698.74|708.85|699.75|707.68|698.58|97
1663215600000|2022-09-15 04:20:00|707.05|697.95|706.94|697.84|707.27|698.17|706.34|697.24|115
1663215900000|2022-09-15 04:25:00|706.99|697.89|708.85|699.75|709.25|700.15|706.99|697.89|193
1663216200000|2022-09-15 04:30:00|708.79|699.69|709.4|700.3|710.07|700.97|707.93|698.83|159
1663216500000|2022-09-15 04:35:00|709.63|700.53|706.11|697.01|709.87|700.77|705.25|696.15|232
1663216800000|2022-09-15 04:40:00|706.19|697.09|706.07|696.97|707.05|697.95|704.92|695.82|240
1663217100000|2022-09-15 04:45:00|706.15|697.05|708.14|699.04|708.44|699.34|704.99|695.89|263
1663217400000|2022-09-15 04:50:00|708.15|699.05|710|700.9|710.02|700.92|708.03|698.93|233
1663217700000|2022-09-15 04:55:00|709.99|700.89|708.79|699.69|710.14|701.04|708.79|699.69|159
1663218000000|2022-09-15 05:00:00|708.74|699.64|709.3|700.2|710.14|701.04|708.74|699.64|152
1663218300000|2022-09-15 05:05:00|709.29|700.19|710.1|701|710.1|701|708.84|699.74|137
1663218600000|2022-09-15 05:10:00|710.14|701.04|707.02|697.92|710.19|701.09|706.12|697.02|191
1663218900000|2022-09-15 05:15:00|707.07|697.97|709.19|700.09|709.19|700.09|707.02|697.92|231
1663219200000|2022-09-15 05:20:00|709.16|700.06|710.23|701.13|710.26|701.16|708.7|699.6|116
1663219500000|2022-09-15 05:25:00|710.14|701.04|711.03|701.93|711.06|701.96|709.97|700.87|174
1663219800000|2022-09-15 05:30:00|710.98|701.88|713.3|704.2|713.74|704.64|710.96|701.86|222
1663220100000|2022-09-15 05:35:00|713.32|704.22|712.35|703.25|713.41|704.31|711.5|702.4|164
1663220400000|2022-09-15 05:40:00|712.3|703.2|710.98|701.88|712.87|703.77|710.95|701.85|187
1663220700000|2022-09-15 05:45:00|711.01|701.91|712.21|703.11|712.37|703.27|710.76|701.66|227
1663221000000|2022-09-15 05:50:00|712.22|703.12|711.91|702.81|713.04|703.94|710.88|701.78|210
1663221300000|2022-09-15 05:55:00|712.05|702.95|711.55|702.45|712.46|703.36|711.14|702.04|213
1663221600000|2022-09-15 06:00:00|711.74|702.64|709.99|700.89|712.14|703.04|709.2|700.1|226
1663221900000|2022-09-15 06:05:00|710.03|700.93|709.1|700|710.06|700.96|708.52|699.42|168
1663222200000|2022-09-15 06:10:00|709.15|700.05|703|693.9|709.15|700.05|698.85|689.75|450
1663222500000|2022-09-15 06:15:00|703.02|693.92|703.15|694.05|704.01|694.91|700.83|691.73|421
1663222800000|2022-09-15 06:20:00|703.08|693.98|702.87|693.77|704.1|695|700.08|690.98|444
1663223100000|2022-09-15 06:25:00|702.86|693.76|706.88|697.78|708.3|699.2|702.33|693.23|373
1663223400000|2022-09-15 06:30:00|706.97|697.87|706.91|697.81|708.43|699.33|706.25|697.15|329
1663223700000|2022-09-15 06:35:00|706.92|697.82|705.78|696.68|709.22|700.12|704.06|694.96|464
1663224000000|2022-09-15 06:40:00|705.85|696.75|711.07|701.97|713.2|704.1|703.2|694.1|528
1663224300000|2022-09-15 06:45:00|711.08|701.98|715.2|706.1|721.43|712.33|711.08|701.98|518
1663224600000|2022-09-15 06:50:00|715.25|706.15|717.39|708.29|718.2|709.1|713.15|704.05|467
1663224900000|2022-09-15 06:55:00|717.4|708.3|715.02|705.92|718|708.9|710.71|701.61|515
1663225200000|2022-09-15 07:00:00|715.07|705.97|716.5|707.4|716.94|707.84|713.9|704.8|463
1663225500000|2022-09-15 07:05:00|716.42|707.32|718.14|709.04|719.48|710.38|716.23|707.13|390
1663225800000|2022-09-15 07:10:00|718.19|709.09|720.88|711.78|720.94|711.84|717.93|708.83|336
1663226100000|2022-09-15 07:15:00|720.93|711.83|724.23|715.13|724.24|715.14|720.88|711.78|367
1663226400000|2022-09-15 07:20:00|724.24|715.14|720.33|711.23|726.89|717.79|720.21|711.11|400
1663226700000|2022-09-15 07:25:00|720.25|711.15|720.81|711.71|723.13|714.03|720.2|711.1|345
1663227000000|2022-09-15 07:30:00|720.82|711.72|719.81|710.71|721.76|712.66|719.81|710.71|243
1663227300000|2022-09-15 07:35:00|719.8|710.7|717.12|708.02|719.8|710.7|717.04|707.94|305
1663227600000|2022-09-15 07:40:00|717.17|708.07|718.84|709.74|720.09|710.99|717.12|708.02|215
1663227900000|2022-09-15 07:45:00|718.92|709.82|719.91|710.81|721.01|711.91|718.08|708.98|297
1663228200000|2022-09-15 07:50:00|719.98|710.88|721.25|712.15|722.35|713.25|719.88|710.78|224
1663228500000|2022-09-15 07:55:00|721.3|712.2|721.97|712.87|722.28|713.18|720.15|711.05|225
1663228800000|2022-09-15 08:00:00|721.93|712.83|719.29|710.19|721.97|712.87|718.88|709.78|421
1663229100000|2022-09-15 08:05:00|719.24|710.14|718.3|709.2|720.86|711.76|717.73|708.63|283
1663229400000|2022-09-15 08:10:00|718.28|709.18|718.12|709.02|719.14|710.04|718.1|709|193
1663229700000|2022-09-15 08:15:00|718.06|708.96|716.27|707.17|718.39|709.29|716.27|707.17|194
1663230000000|2022-09-15 08:20:00|716.35|707.25|714.35|705.25|716.35|707.25|714.24|705.14|288
1663230300000|2022-09-15 08:25:00|714.3|705.2|713.97|704.87|715.2|706.1|713.2|704.1|264
1663230600000|2022-09-15 08:30:00|713.91|704.81|715.03|705.93|715.03|705.93|713.2|704.1|221
1663230900000|2022-09-15 08:35:00|715.24|706.14|715.07|705.97|715.24|706.14|712.1|703|222
1663231200000|2022-09-15 08:40:00|714.97|705.87|713.91|704.81|715.19|706.09|713.34|704.24|199
1663231500000|2022-09-15 08:45:00|713.9|704.8|713.01|703.91|713.9|704.8|711.44|702.34|236
1663231800000|2022-09-15 08:50:00|712.94|703.84|714|704.9|714.14|705.04|712.93|703.83|178
1663232100000|2022-09-15 08:55:00|713.95|704.85|714.72|705.62|715.05|705.95|713.83|704.73|156
1663232400000|2022-09-15 09:00:00|714.84|705.74|715.32|706.22|715.33|706.23|713.09|703.99|234
1663232700000|2022-09-15 09:05:00|715.33|706.23|714.37|705.27|715.42|706.32|714.16|705.06|119
1663233000000|2022-09-15 09:10:00|714.38|705.28|714.94|705.84|715.15|706.05|714.06|704.96|115
1663233300000|2022-09-15 09:15:00|714.95|705.85|715.3|706.2|715.44|706.34|714.45|705.35|128
1663233600000|2022-09-15 09:20:00|715.37|706.27|715.15|706.05|715.84|706.74|714.86|705.76|117
1663233900000|2022-09-15 09:25:00|715.17|706.07|712.39|703.29|715.33|706.23|712.1|703|199
1663234200000|2022-09-15 09:30:00|712.46|703.36|715.17|706.07|715.24|706.14|712.46|703.36|145
1663234500000|2022-09-15 09:35:00|715.11|706.01|715.07|705.97|715.67|706.57|713.91|704.81|144
1663234800000|2022-09-15 09:40:00|715.11|706.01|715.37|706.27|715.88|706.78|714.22|705.12|133
1663235100000|2022-09-15 09:45:00|715.14|706.04|715.87|706.77|715.97|706.87|714.89|705.79|155
1663235400000|2022-09-15 09:50:00|715.86|706.76|714.43|705.33|716.07|706.97|713.82|704.72|180
1663235700000|2022-09-15 09:55:00|714.47|705.37|714.25|705.15|714.47|705.37|713.37|704.27|106
1663236000000|2022-09-15 10:00:00|714.22|705.12|715.21|706.11|715.28|706.18|713.33|704.23|148
1663236300000|2022-09-15 10:05:00|715.23|706.13|715.86|706.76|716.41|707.31|715.23|706.13|154
1663236600000|2022-09-15 10:10:00|715.88|706.78|716.23|707.13|716.25|707.15|715.08|705.98|108
1663236900000|2022-09-15 10:15:00|716.24|707.14|716.46|707.36|717.02|707.92|715.97|706.87|77
1663237200000|2022-09-15 10:20:00|716.4|707.3|716.11|707.01|716.4|707.3|715.43|706.33|83
1663237500000|2022-09-15 10:25:00|716.1|707|716.13|707.03|716.65|707.55|715.55|706.45|121
1663237800000|2022-09-15 10:30:00|716.18|707.08|714.21|705.11|716.18|707.08|713.32|704.22|159
1663238100000|2022-09-15 10:35:00|714.11|705.01|713.29|704.19|714.24|705.14|712.82|703.72|157
1663238400000|2022-09-15 10:40:00|713.31|704.21|712.29|703.19|713.43|704.33|711.3|702.2|170
1663238700000|2022-09-15 10:45:00|712.23|703.13|711.06|701.96|712.37|703.27|710|700.9|175
1663239000000|2022-09-15 10:50:00|711.04|701.94|710.83|701.73|711.24|702.14|709.86|700.76|189
1663239300000|2022-09-15 10:55:00|710.84|701.74|711.21|702.11|711.32|702.22|709.95|700.85|147
1663239600000|2022-09-15 11:00:00|711.1|702|710.3|701.2|711.33|702.23|709.96|700.86|130
1663239900000|2022-09-15 11:05:00|710.23|701.13|710.27|701.17|710.89|701.79|709.81|700.71|186
1663240200000|2022-09-15 11:10:00|710.23|701.13|710.75|701.65|710.95|701.85|710.02|700.92|77
1663240500000|2022-09-15 11:15:00|710.74|701.64|710.9|701.8|711.97|702.87|710.32|701.22|130
1663240800000|2022-09-15 11:20:00|710.88|701.78|712.22|703.12|712.22|703.12|709.96|700.86|204
1663241100000|2022-09-15 11:25:00|712.2|703.1|713.94|704.84|714.04|704.94|711.45|702.35|245
1663241400000|2022-09-15 11:30:00|713.99|704.89|714.2|705.1|715.09|705.99|712.82|703.72|204
1663241700000|2022-09-15 11:35:00|714.3|705.2|714.13|705.03|714.46|705.36|713.89|704.79|104
1663242000000|2022-09-15 11:40:00|714.08|704.98|714.3|705.2|714.65|705.55|713.38|704.28|143
1663242300000|2022-09-15 11:45:00|714.24|705.14|714.5|705.4|715.08|705.98|714.19|705.09|130
1663242600000|2022-09-15 11:50:00|714.45|705.35|714.35|705.25|715.07|705.97|713.96|704.86|137
1663242900000|2022-09-15 11:55:00|714.3|705.2|714.25|705.15|715.12|706.02|714.2|705.1|152
1663243200000|2022-09-15 12:00:00|714.3|705.2|714.02|704.92|715.15|706.05|712.99|703.89|254
1663243500000|2022-09-15 12:05:00|714.05|704.95|715.11|706.01|716.13|707.03|714.05|704.95|246
1663243800000|2022-09-15 12:10:00|715.06|705.96|715.86|706.76|715.99|706.89|714.45|705.35|189
1663244100000|2022-09-15 12:15:00|715.81|706.71|714.4|705.3|715.85|706.75|714.29|705.19|84
1663244400000|2022-09-15 12:20:00|714.57|705.47|715.09|705.99|715.25|706.15|714.57|705.47|20
1663244700000|2022-09-15 12:25:00|715.1|706|713.35|704.25|715.2|706.1|712.96|703.86|173
1663245000000|2022-09-15 12:30:00|713.4|704.3|714.3|705.2|719.04|709.94|713.1|704|448
1663245300000|2022-09-15 12:35:00|714.2|705.1|716.88|707.78|716.93|707.83|711.05|701.95|448
1663245600000|2022-09-15 12:40:00|716.93|707.83|715.73|706.63|717.08|707.98|714.3|705.2|349
1663245900000|2022-09-15 12:45:00|715.88|706.78|716.11|707.01|717.01|707.91|715.2|706.1|187
1663246200000|2022-09-15 12:50:00|716.18|707.08|717.25|708.15|717.4|708.3|715.93|706.83|179
1663246500000|2022-09-15 12:55:00|717.3|708.2|715.99|706.89|717.4|708.3|715.3|706.2|173
1663246800000|2022-09-15 13:00:00|716.05|706.95|716.89|707.79|717.01|707.91|716.01|706.91|181
1663247100000|2022-09-15 13:05:00|716.96|707.86|715.96|706.86|717.08|707.98|715.87|706.77|147
1663247400000|2022-09-15 13:10:00|715.91|706.81|715.3|706.2|715.98|706.88|714.86|705.76|134
1663247700000|2022-09-15 13:15:00|715.25|706.15|711.25|702.15|716.17|707.07|711.25|702.15|184
1663248000000|2022-09-15 13:20:00|711.3|702.2|711.87|702.77|712.26|703.16|711.05|701.95|252
1663248300000|2022-09-15 13:25:00|711.86|702.76|711.1|702|711.86|702.76|709.65|700.55|239
1663248600000|2022-09-15 13:30:00|711.08|701.98|713.27|704.17|713.42|704.32|710.48|701.38|381
1663248900000|2022-09-15 13:35:00|713.21|704.11|711.83|702.73|714.06|704.96|709.2|700.1|369
1663249200000|2022-09-15 13:40:00|711.77|702.67|713.3|704.2|715.01|705.91|711.77|702.67|326
1663249500000|2022-09-15 13:45:00|713.35|704.25|715.29|706.19|715.65|706.55|712.65|703.55|317
1663249800000|2022-09-15 13:50:00|715.68|706.58|715.96|706.86|716.13|707.03|714.93|705.83|290
1663250100000|2022-09-15 13:55:00|715.88|706.78|716.25|707.15|716.8|707.7|715.13|706.03|181
1663250400000|2022-09-15 14:00:00|716.3|707.2|716.88|707.78|717.53|708.43|716.23|707.13|180
1663250700000|2022-09-15 14:05:00|716.84|707.74|716.87|707.77|717.88|708.78|716.01|706.91|136
1663251000000|2022-09-15 14:10:00|716.93|707.83|716.96|707.86|717.35|708.25|716.25|707.15|183
1663251300000|2022-09-15 14:15:00|716.97|707.87|717.89|708.79|718.09|708.99|716.92|707.82|219
1663251600000|2022-09-15 14:20:00|717.87|708.77|714.99|705.89|718.09|708.99|714.35|705.25|194
1663251900000|2022-09-15 14:25:00|714.94|705.84|712.95|703.85|715|705.9|711.15|702.05|242
1663252200000|2022-09-15 14:30:00|712.93|703.83|704.17|695.07|714.1|705|703.05|693.95|362
1663252500000|2022-09-15 14:35:00|704.15|695.05|703.94|694.84|705.98|696.88|703.07|693.97|459
1663252800000|2022-09-15 14:40:00|703.88|694.78|705.01|695.91|705.99|696.89|702.05|692.95|512
1663253100000|2022-09-15 14:45:00|705.04|695.94|702.66|693.56|707.13|698.03|702.29|693.19|540
1663253400000|2022-09-15 14:50:00|702.42|693.32|701.05|691.95|704.82|695.72|698.99|689.89|545
1663253700000|2022-09-15 14:55:00|701.15|692.05|701.86|692.76|703.09|693.99|700.2|691.1|414
1663254000000|2022-09-15 15:00:00|701.83|692.73|703.05|693.95|704.05|694.95|699.85|690.75|425
1663254300000|2022-09-15 15:05:00|702.95|693.85|699.97|690.87|703.6|694.5|699.68|690.58|429
1663254600000|2022-09-15 15:10:00|699.94|690.84|699.68|690.58|700.9|691.8|697.25|688.15|366
1663254900000|2022-09-15 15:15:00|699.67|690.57|698.05|688.95|700.71|691.61|694.05|684.95|467
1663255200000|2022-09-15 15:20:00|698.14|689.04|697.93|688.83|698.8|689.7|697.1|688|392
1663255500000|2022-09-15 15:25:00|697.95|688.85|697.56|688.46|697.95|688.85|696.37|687.27|415
1663255800000|2022-09-15 15:30:00|697.58|688.48|700.86|691.76|700.86|691.76|696.42|687.32|521
1663256100000|2022-09-15 15:35:00|700.79|691.69|698.98|689.88|700.79|691.69|698.1|689|271
1663256400000|2022-09-15 15:40:00|699.08|689.98|699.9|690.8|700.85|691.75|698.61|689.51|339
1663256700000|2022-09-15 15:45:00|699.91|690.81|698.25|689.15|701.36|692.26|698.15|689.05|262
1663257000000|2022-09-15 15:50:00|698.3|689.2|697.87|688.77|699.05|689.95|697.1|688|319
1663257300000|2022-09-15 15:55:00|697.88|688.78|699.73|690.63|699.73|690.63|697.1|688|231
1663257600000|2022-09-15 16:00:00|699.68|690.58|698.79|689.69|699.85|690.75|697.63|688.53|258
1663257900000|2022-09-15 16:05:00|698.8|689.7|697.15|688.05|698.86|689.76|697.1|688|109
1663258200000|2022-09-15 16:10:00|697.2|688.1|696.81|687.71|697.89|688.79|695.96|686.86|156
1663258500000|2022-09-15 16:15:00|696.82|687.72|699.4|690.3|699.4|690.3|696.82|687.72|210
1663258800000|2022-09-15 16:20:00|699.31|690.21|702.09|692.99|702.09|692.99|699.25|690.15|190
1663259100000|2022-09-15 16:25:00|702.04|692.94|702.2|693.1|702.3|693.2|700.25|691.15|143
1663259400000|2022-09-15 16:30:00|702.1|693|704.25|695.15|704.69|695.59|702.01|692.91|184
1663259700000|2022-09-15 16:35:00|704.3|695.2|702.2|693.1|704.3|695.2|702.13|693.03|55
1663260000000|2022-09-15 16:40:00|703.75|694.65|703.01|693.91|703.97|694.87|703.01|693.91|45
1663260300000|2022-09-15 16:45:00|702.98|693.88|704.2|695.1|704.25|695.15|702.89|693.79|92
1663260600000|2022-09-15 16:50:00|704.15|695.05|704|694.9|704.3|695.2|703.1|694|92
1663260900000|2022-09-15 16:55:00|703.95|694.85|705.76|696.66|705.76|696.66|703.85|694.75|57
1663261200000|2022-09-15 17:00:00|705.81|696.71|707.15|698.05|708.86|699.76|705.81|696.71|203
1663261500000|2022-09-15 17:05:00|707.2|698.1|705.88|696.78|707.25|698.15|705.2|696.1|167
1663261800000|2022-09-15 17:10:00|705.94|696.84|706.3|697.2|707.12|698.02|705.2|696.1|145
1663262100000|2022-09-15 17:15:00|706.45|697.35|706.34|697.24|707.03|697.93|706.02|696.92|139
1663262400000|2022-09-15 17:20:00|706.35|697.25|706.2|697.1|706.94|697.84|705.92|696.82|106
1663262700000|2022-09-15 17:25:00|706.25|697.15|706.4|697.3|708.02|698.92|705.91|696.81|120
1663263000000|2022-09-15 17:30:00|706.35|697.25|705.99|696.89|707.04|697.94|705.3|696.2|126
1663263300000|2022-09-15 17:35:00|706|696.9|705.94|696.84|706.35|697.25|705.3|696.2|198
1663263600000|2022-09-15 17:40:00|705.93|696.83|705.91|696.81|706.3|697.2|705.35|696.25|178
1663263900000|2022-09-15 17:45:00|705.9|696.8|704.3|695.2|706.03|696.93|704.3|695.2|127
1663264200000|2022-09-15 17:50:00|704.35|695.25|705.1|696|705.35|696.25|704.25|695.15|122
1663264500000|2022-09-15 17:55:00|705.15|696.05|705.01|695.91|705.35|696.25|704.4|695.3|113
1663264800000|2022-09-15 18:00:00|705.08|695.98|702.35|693.25|705.08|695.98|702.2|693.1|182
1663265100000|2022-09-15 18:05:00|702.41|693.31|701.55|692.45|703.33|694.23|701.3|692.2|176
1663265400000|2022-09-15 18:10:00|701.65|692.55|702.2|693.1|702.46|693.36|701.55|692.45|175
1663265700000|2022-09-15 18:15:00|702.25|693.15|703.1|694|703.35|694.25|702.2|693.1|173
1663266000000|2022-09-15 18:20:00|703.15|694.05|703.1|694|703.35|694.25|702.25|693.15|156
1663266300000|2022-09-15 18:25:00|703.15|694.05|703.55|694.45|703.55|694.45|703.04|693.94|208
1663266600000|2022-09-15 18:30:00|703.5|694.4|704.2|695.1|704.94|695.84|703.3|694.2|188
1663266900000|2022-09-15 18:35:00|704.06|694.96|704.4|695.3|704.94|695.84|703.1|694|149
1663267200000|2022-09-15 18:40:00|704.45|695.35|704.03|694.93|704.45|695.35|703.25|694.15|105
1663267500000|2022-09-15 18:45:00|703.78|694.68|701.05|691.95|703.78|694.68|701.05|691.95|124
1663267800000|2022-09-15 18:50:00|700.87|691.77|700.4|691.3|701.3|692.2|699.3|690.2|208
1663268100000|2022-09-15 18:55:00|700.45|691.35|700.5|691.4|700.57|691.47|700.15|691.05|148
1663268400000|2022-09-15 19:00:00|700.45|691.35|699.71|690.61|701.25|692.15|699.3|690.2|166
1663268700000|2022-09-15 19:05:00|699.9|690.8|700.2|691.1|700.4|691.3|699.45|690.35|212
1663269000000|2022-09-15 19:10:00|700.15|691.05|699.2|690.1|700.35|691.25|698.55|689.45|144
1663269300000|2022-09-15 19:15:00|699.25|690.15|699.35|690.25|700.15|691.05|698.45|689.35|207
1663269600000|2022-09-15 19:20:00|699.3|690.2|700.45|691.35|700.45|691.35|698.37|689.27|162
1663269900000|2022-09-15 19:25:00|700.4|691.3|698.85|689.75|701.14|692.04|698.44|689.34|158
1663270200000|2022-09-15 19:30:00|698.8|689.7|699.36|690.26|700.24|691.14|698.75|689.65|141
1663270500000|2022-09-15 19:35:00|699.43|690.33|700.52|691.42|700.94|691.84|699.28|690.18|166
1663270800000|2022-09-15 19:40:00|700.4|691.3|702.17|693.07|702.23|693.13|700.38|691.28|143
1663271100000|2022-09-15 19:45:00|702.2|693.1|702.51|693.41|703.26|694.16|702.1|693|203
1663271400000|2022-09-15 19:50:00|702.5|693.4|702.4|693.3|704.06|694.96|701.2|692.1|237
1663271700000|2022-09-15 19:55:00|702.45|693.35|701.8|692.7|703.2|694.1|701.65|692.55|227
1663272000000|2022-09-15 20:00:00|701.85|692.75|704.2|695.1|704.43|695.33|701.85|692.75|194
1663272300000|2022-09-15 20:05:00|704.15|695.05|704.5|695.4|705.09|695.99|704.15|695.05|118
1663272600000|2022-09-15 20:10:00|704.53|695.43|703.3|694.2|705.2|696.1|703.15|694.05|77
1663272900000|2022-09-15 20:15:00|703.25|694.15|702.45|693.35|703.42|694.32|702.16|693.06|82
1663273200000|2022-09-15 20:20:00|702.62|693.52|703.52|694.42|703.52|694.42|702.45|693.35|82
1663273500000|2022-09-15 20:25:00|703.43|694.33|703.25|694.15|704.04|694.94|702.6|693.5|94
1663273800000|2022-09-15 20:30:00|703.1|694|701.4|692.3|703.29|694.19|701.35|692.25|134
1663274100000|2022-09-15 20:35:00|701.45|692.35|700.45|691.35|701.63|692.53|700.4|691.3|83
1663274400000|2022-09-15 20:40:00|700.4|691.3|700.3|691.2|700.45|691.35|700.3|691.2|61
1663274700000|2022-09-15 20:45:00|700.35|691.25|700.45|691.35|700.69|691.59|700.2|691.1|68
1663275000000|2022-09-15 20:50:00|700.5|691.4|701.45|692.35|701.71|692.61|700.5|691.4|147
1663275300000|2022-09-15 20:55:00|701.5|692.4|703.29|694.19|703.4|694.3|701.45|692.35|131
1663275600000|2022-09-15 21:00:00|703.18|694.08|702.28|693.18|703.18|694.08|702.15|693.05|119
1663275900000|2022-09-15 21:05:00|702.24|693.14|702.17|693.07|702.39|693.29|702.15|693.05|151
1663276200000|2022-09-15 21:10:00|702.2|693.1|702.3|693.2|702.3|693.2|701.6|692.5|35
1663276500000|2022-09-15 21:15:00|702.25|693.15|702.25|693.15|702.3|693.2|702.15|693.05|38
1663276800000|2022-09-15 21:20:00|702.2|693.1|701.45|692.35|702.25|693.15|701.45|692.35|24
1663277100000|2022-09-15 21:25:00|701.25|692.15|701.45|692.35|702.03|692.93|701.2|692.1|32
1663277400000|2022-09-15 21:30:00|701.3|692.2|701.35|692.25|701.4|692.3|701.3|692.2|20
1663277700000|2022-09-15 21:35:00|701.38|692.28|702.56|693.46|702.56|693.46|701.3|692.2|28
1663278000000|2022-09-15 21:40:00|702.5|693.4|701.2|692.1|702.5|693.4|700.7|691.6|57
1663278300000|2022-09-15 21:45:00|701.15|692.05|699.25|690.15|701.2|692.1|699.15|690.05|54
1663278600000|2022-09-15 21:50:00|699.3|690.2|701.3|692.2|701.53|692.43|699.15|690.05|73
1663278900000|2022-09-15 21:55:00|701.25|692.15|701.25|692.15|702.3|693.2|700.55|691.45|100
1663279200000|2022-09-15 22:00:00|701.2|692.1|699.3|690.2|701.25|692.15|698.4|689.3|102
1663279500000|2022-09-15 22:05:00|699.35|690.25|698.2|689.1|699.5|690.4|696.25|687.15|156
1663279800000|2022-09-15 22:10:00|698.14|689.04|698.5|689.4|698.55|689.45|697.4|688.3|176
1663280100000|2022-09-15 22:15:00|698.47|689.37|697.32|688.22|698.6|689.5|695.98|686.88|450
1663280400000|2022-09-15 22:20:00|697.3|688.2|698.31|689.21|699.14|690.04|697.06|687.96|427
1663280700000|2022-09-15 22:25:00|698.22|689.12|698.2|689.1|699.1|690|697.45|688.35|388
1663281000000|2022-09-15 22:30:00|697.98|688.88|698.26|689.16|698.53|689.43|697.6|688.5|356
1663281300000|2022-09-15 22:35:00|698.14|689.04|695.9|686.8|698.33|689.23|695.3|686.2|553
1663281600000|2022-09-15 22:40:00|696.15|687.05|695.9|686.8|696.35|687.25|695.2|686.1|524
1663281900000|2022-09-15 22:45:00|695.75|686.65|693.9|684.8|696.15|687.05|693.85|684.75|498
1663282200000|2022-09-15 22:50:00|694.2|685.1|693.32|684.22|695.2|686.1|693.11|684.01|602
1663282500000|2022-09-15 22:55:00|693.3|684.2|696.43|687.33|696.5|687.4|692.16|683.06|638
1663282800000|2022-09-15 23:00:00|696.4|687.3|697.09|687.99|698.15|689.05|695.7|686.6|590
1663283100000|2022-09-15 23:05:00|696.85|687.75|692.34|683.24|697.08|687.98|691.97|682.87|604
1663283400000|2022-09-15 23:10:00|692.3|683.2|694.8|685.7|695.55|686.45|692.23|683.13|552
1663283700000|2022-09-15 23:15:00|694.95|685.85|695.26|686.16|696.1|687|693.28|684.18|589
1663284000000|2022-09-15 23:20:00|695.2|686.1|696.85|687.75|697.48|688.38|695.18|686.08|546
1663284300000|2022-09-15 23:25:00|697.02|687.92|697.32|688.22|697.48|688.38|696.4|687.3|484
1663284600000|2022-09-15 23:30:00|697.44|688.34|695.95|686.85|698.15|689.05|695.75|686.65|580
1663284900000|2022-09-15 23:35:00|696.15|687.05|699.05|689.95|699.14|690.04|695.85|686.75|545
1663285200000|2022-09-15 23:40:00|698.95|689.85|698.13|689.03|699.15|690.05|697.17|688.07|468
1663285500000|2022-09-15 23:45:00|698.2|689.1|698.2|689.1|698.3|689.2|697.08|687.98|513
1663285800000|2022-09-15 23:50:00|698.25|689.15|696.13|687.03|698.25|689.15|695.15|686.05|525
1663286100000|2022-09-15 23:55:00|696.1|687|698.15|689.05|698.22|689.12|695.98|686.88|462
1663286400000|2022-09-16 00:00:00|698.1|689|697.35|688.25|698.45|689.35|696.45|687.35|563
1663286700000|2022-09-16 00:05:00|697.3|688.2|698.1|689|698.1|689|692.45|683.35|603
1663287000000|2022-09-16 00:10:00|697.75|688.65|695.45|686.35|698.32|689.22|695.1|686|568
1663287300000|2022-09-16 00:15:00|695.5|686.4|691.9|682.8|695.64|686.54|689.59|680.49|740
1663287600000|2022-09-16 00:20:00|692.1|683|697.1|688|698.1|689|691.01|681.91|721
1663287900000|2022-09-16 00:25:00|696.98|687.88|700.4|691.3|700.85|691.75|696.95|687.85|638
1663288200000|2022-09-16 00:30:00|700.42|691.32|697.49|688.39|700.45|691.35|697.38|688.28|638
1663288500000|2022-09-16 00:35:00|697.55|688.45|695.16|686.06|698.22|689.12|694|684.9|652
1663288800000|2022-09-16 00:40:00|695.14|686.04|697.15|688.05|697.57|688.47|695|685.9|578
1663289100000|2022-09-16 00:45:00|697.3|688.2|699.2|690.1|699.45|690.35|696.15|687.05|538
1663289400000|2022-09-16 00:50:00|699.21|690.11|700.22|691.12|700.5|691.4|698.97|689.87|570
1663289700000|2022-09-16 00:55:00|700.32|691.22|701.75|692.65|702.03|692.93|699.95|690.85|524
1663290000000|2022-09-16 01:00:00|701.78|692.68|701.3|692.2|702.22|693.12|700.8|691.7|620
1663290300000|2022-09-16 01:05:00|701.08|691.98|699.3|690.2|702.1|693|699.1|690|470
1663290600000|2022-09-16 01:10:00|699.33|690.23|699.75|690.65|700.15|691.05|697.9|688.8|482
1663290900000|2022-09-16 01:15:00|699.8|690.7|699.32|690.22|699.8|690.7|697.8|688.7|418
1663291200000|2022-09-16 01:20:00|699.29|690.19|699.2|690.1|699.41|690.31|698.37|689.27|414
1663291500000|2022-09-16 01:25:00|699.14|690.04|698.75|689.65|699.31|690.21|698.21|689.11|308
1663291800000|2022-09-16 01:30:00|699.02|689.92|698.32|689.22|700.35|691.25|698.19|689.09|449
1663292100000|2022-09-16 01:35:00|698.35|689.25|700.12|691.02|700.27|691.17|697.93|688.83|530
1663292400000|2022-09-16 01:40:00|700.23|691.13|698.48|689.38|700.37|691.27|697.8|688.7|514
1663292700000|2022-09-16 01:45:00|698.53|689.43|698.2|689.1|700.2|691.1|697.5|688.4|451
1663293000000|2022-09-16 01:50:00|698.1|689|696.45|687.35|698.2|689.1|696.3|687.2|452
1663293300000|2022-09-16 01:55:00|696.4|687.3|697.06|687.96|697.52|688.42|696.24|687.14|524
1663293600000|2022-09-16 02:00:00|697.2|688.1|696.31|687.21|698.25|689.15|695.3|686.2|621
1663293900000|2022-09-16 02:05:00|696.4|687.3|695.4|686.3|697.35|688.25|695.4|686.3|515
1663294200000|2022-09-16 02:10:00|695.35|686.25|691.3|682.2|695.63|686.53|690.5|681.4|618
1663294500000|2022-09-16 02:15:00|691.1|682|693.15|684.05|694.25|685.15|689.8|680.7|625
1663294800000|2022-09-16 02:20:00|693.2|684.1|693.2|684.1|693.43|684.33|692.25|683.15|491
1663295100000|2022-09-16 02:25:00|693.05|683.95|692.45|683.35|693.52|684.42|692.15|683.05|459
1663295400000|2022-09-16 02:30:00|692.47|683.37|694.15|685.05|694.3|685.2|692.23|683.13|489
1663295700000|2022-09-16 02:35:00|694.2|685.1|691.45|682.35|694.31|685.21|690.87|681.77|509
1663296000000|2022-09-16 02:40:00|691.4|682.3|690.92|681.82|693.38|684.28|690.45|681.35|532
1663296300000|2022-09-16 02:45:00|690.94|681.84|691.95|682.85|692.45|683.35|689.85|680.75|571
1663296600000|2022-09-16 02:50:00|692.2|683.1|694.91|685.81|695.25|686.15|691.75|682.65|515
1663296900000|2022-09-16 02:55:00|694.83|685.73|694.3|685.2|695.43|686.33|693.85|684.75|424
1663297200000|2022-09-16 03:00:00|694.32|685.22|694.35|685.25|695.2|686.1|693.9|684.8|452
1663297500000|2022-09-16 03:05:00|694.32|685.22|692.45|683.35|694.35|685.25|691.65|682.55|450
1663297800000|2022-09-16 03:10:00|692.4|683.3|693.08|683.98|693.3|684.2|692.15|683.05|346
1663298100000|2022-09-16 03:15:00|692.83|683.73|692.85|683.75|694.15|685.05|692.7|683.6|430
1663298400000|2022-09-16 03:20:00|693.15|684.05|694.37|685.27|694.55|685.45|692.4|683.3|488
1663298700000|2022-09-16 03:25:00|694.35|685.25|694.1|685|695.4|686.3|694.05|684.95|472
1663299000000|2022-09-16 03:30:00|694.22|685.12|694.5|685.4|695.43|686.33|694|684.9|462
1663299300000|2022-09-16 03:35:00|694.44|685.34|695.36|686.26|695.45|686.35|694.28|685.18|480
1663299600000|2022-09-16 03:40:00|695.45|686.35|695.08|685.98|695.45|686.35|693.8|684.7|494
1663299900000|2022-09-16 03:45:00|695.03|685.93|695.2|686.1|695.45|686.35|694.22|685.12|433
1663300200000|2022-09-16 03:50:00|694.95|685.85|695.35|686.25|695.65|686.55|694.65|685.55|425
1663300500000|2022-09-16 03:55:00|695.27|686.17|696.22|687.12|696.52|687.42|694.85|685.75|518
1663300800000|2022-09-16 04:00:00|696.2|687.1|697.3|688.2|697.35|688.25|695.35|686.25|563
1663301100000|2022-09-16 04:05:00|697.29|688.19|697.48|688.38|698.16|689.06|696.88|687.78|498
1663301400000|2022-09-16 04:10:00|697.35|688.25|698.35|689.25|698.57|689.47|697.35|688.25|413
1663301700000|2022-09-16 04:15:00|698.3|689.2|697.65|688.55|698.31|689.21|696.95|687.85|478
1663302000000|2022-09-16 04:20:00|697.7|688.6|697.43|688.33|698.25|689.15|697.2|688.1|426
1663302300000|2022-09-16 04:25:00|697.54|688.44|697.12|688.02|697.7|688.6|697.04|687.94|414
1663302600000|2022-09-16 04:30:00|697.14|688.04|697.2|688.1|697.75|688.65|696.95|687.85|423
1663302900000|2022-09-16 04:35:00|697.13|688.03|697.28|688.18|697.55|688.45|697|687.9|406
1663303200000|2022-09-16 04:40:00|697.25|688.15|697.25|688.15|697.58|688.48|697.05|687.95|415
1663303500000|2022-09-16 04:45:00|697.3|688.2|696.95|687.85|697.48|688.38|696.95|687.85|419
1663303800000|2022-09-16 04:50:00|697.22|688.12|698.15|689.05|698.37|689.27|696.9|687.8|514
1663304100000|2022-09-16 04:55:00|698.18|689.08|696.3|687.2|698.38|689.28|696.05|686.95|418
1663304400000|2022-09-16 05:00:00|696.25|687.15|696.4|687.3|697.27|688.17|696.1|687|369
1663304700000|2022-09-16 05:05:00|696.58|687.48|696.95|687.85|697.39|688.29|696.5|687.4|526
1663305000000|2022-09-16 05:10:00|697.08|687.98|697|687.9|697.35|688.25|696.3|687.2|407
1663305300000|2022-09-16 05:15:00|697.15|688.05|697.25|688.15|697.37|688.27|696.21|687.11|424
1663305600000|2022-09-16 05:20:00|697.27|688.17|697.75|688.65|697.75|688.65|696.9|687.8|444
1663305900000|2022-09-16 05:25:00|697.7|688.6|697.6|688.5|697.7|688.6|696.45|687.35|445
1663306200000|2022-09-16 05:30:00|697.55|688.45|696.55|687.45|697.65|688.55|696.45|687.35|421
1663306500000|2022-09-16 05:35:00|696.54|687.44|697.4|688.3|697.65|688.55|696.25|687.15|387
1663306800000|2022-09-16 05:40:00|697.3|688.2|696.25|687.15|697.32|688.22|696.15|687.05|263
1663307100000|2022-09-16 05:45:00|696.27|687.17|696.15|687.05|696.46|687.36|695.44|686.34|373
1663307400000|2022-09-16 05:50:00|696.19|687.09|695|685.9|696.35|687.25|694.85|685.75|406
1663307700000|2022-09-16 05:55:00|694.85|685.75|694.21|685.11|695.33|686.23|694|684.9|419
1663308000000|2022-09-16 06:00:00|694.25|685.15|695.38|686.28|695.47|686.37|693.5|684.4|318
1663308300000|2022-09-16 06:05:00|695.41|686.31|695.12|686.02|696.37|687.27|694.9|685.8|437
1663308600000|2022-09-16 06:10:00|695.2|686.1|693.6|684.5|695.4|686.3|693|683.9|459
1663308900000|2022-09-16 06:15:00|693.7|684.6|694.22|685.12|695.4|686.3|693.6|684.5|498
1663309200000|2022-09-16 06:20:00|694.29|685.19|695.3|686.2|695.36|686.26|694.29|685.19|378
1663309500000|2022-09-16 06:25:00|695.17|686.07|695.15|686.05|695.6|686.5|694.75|685.65|487
1663309800000|2022-09-16 06:30:00|695.2|686.1|695.17|686.07|695.6|686.5|694.8|685.7|444
1663310100000|2022-09-16 06:35:00|695.2|686.1|694.93|685.83|695.3|686.2|694.25|685.15|384
1663310400000|2022-09-16 06:40:00|694.95|685.85|696.42|687.32|696.5|687.4|694.9|685.8|375
1663310700000|2022-09-16 06:45:00|696.45|687.35|694.3|685.2|696.62|687.52|693.9|684.8|457
1663311000000|2022-09-16 06:50:00|694.22|685.12|693.5|684.4|694.65|685.55|693.39|684.29|388
1663311300000|2022-09-16 06:55:00|693.47|684.37|694.15|685.05|694.44|685.34|693.15|684.05|419
1663311600000|2022-09-16 07:00:00|694.2|685.1|695.5|686.4|695.65|686.55|693.8|684.7|392
1663311900000|2022-09-16 07:05:00|695.52|686.42|695.25|686.15|695.6|686.5|695.03|685.93|372
1663312200000|2022-09-16 07:10:00|695.32|686.22|695.22|686.12|696.05|686.95|695|685.9|406
1663312500000|2022-09-16 07:15:00|695.2|686.1|695.22|686.12|695.62|686.52|694.9|685.8|411
1663312800000|2022-09-16 07:20:00|695.17|686.07|695.5|686.4|695.75|686.65|694.45|685.35|482
1663313100000|2022-09-16 07:25:00|695.47|686.37|695.57|686.47|695.75|686.65|695.05|685.95|432
1663313400000|2022-09-16 07:30:00|695.55|686.45|694.98|685.88|696.3|687.2|694.9|685.8|400
1663313700000|2022-09-16 07:35:00|694.95|685.85|695.22|686.12|695.45|686.35|694.9|685.8|533
1663314000000|2022-09-16 07:40:00|695.27|686.17|695.65|686.55|695.85|686.75|695.25|686.15|344
1663314300000|2022-09-16 07:45:00|695.71|686.61|693.54|684.44|695.8|686.7|693.37|684.27|503
1663314600000|2022-09-16 07:50:00|693.5|684.4|693.5|684.4|694.26|685.16|693|683.9|504
1663314900000|2022-09-16 07:55:00|693.4|684.3|693.55|684.45|693.62|684.52|693.13|684.03|447
1663315200000|2022-09-16 08:00:00|693.57|684.47|693.3|684.2|693.7|684.6|693.13|684.03|472
1663315500000|2022-09-16 08:05:00|693.33|684.23|693.35|684.25|693.7|684.6|692.6|683.5|397
1663315800000|2022-09-16 08:10:00|693.29|684.19|692.9|683.8|693.4|684.3|691.4|682.3|575
1663316100000|2022-09-16 08:15:00|692.93|683.83|690.95|681.85|693.65|684.55|690.45|681.35|510
1663316400000|2022-09-16 08:20:00|690.9|681.8|692.01|682.91|693.45|684.35|690.9|681.8|535
1663316700000|2022-09-16 08:25:00|692.05|682.95|691.15|682.05|692.05|682.95|690.5|681.4|465
1663317000000|2022-09-16 08:30:00|691.3|682.2|689.9|680.8|691.4|682.3|688.5|679.4|558
1663317300000|2022-09-16 08:35:00|689.7|680.6|688.4|679.3|690.59|681.49|687.55|678.45|569
1663317600000|2022-09-16 08:40:00|688.3|679.2|690.25|681.15|690.38|681.28|685.95|676.85|675
1663317900000|2022-09-16 08:45:00|690.12|681.02|688.28|679.18|690.55|681.45|687.29|678.19|666
1663318200000|2022-09-16 08:50:00|688.3|679.2|687.02|677.92|688.98|679.88|686.28|677.18|631
1663318500000|2022-09-16 08:55:00|687.15|678.05|686.95|677.85|688.78|679.68|686.35|677.25|542
1663318800000|2022-09-16 09:00:00|687.1|678|689.06|679.96|690.15|681.05|686.75|677.65|604
1663319100000|2022-09-16 09:05:00|689.2|680.1|691.08|681.98|691.3|682.2|689.05|679.95|565
1663319400000|2022-09-16 09:10:00|691.03|681.93|690.45|681.35|691.34|682.24|690.15|681.05|419
1663319700000|2022-09-16 09:15:00|690.5|681.4|691.33|682.23|691.62|682.52|690.28|681.18|355
1663320000000|2022-09-16 09:20:00|691.35|682.25|692.14|683.04|692.55|683.45|690.98|681.88|529
1663320300000|2022-09-16 09:25:00|692.12|683.02|692.12|683.02|692.35|683.25|691.06|681.96|423
1663320600000|2022-09-16 09:30:00|692.24|683.14|691.8|682.7|692.35|683.25|691|681.9|479
1663320900000|2022-09-16 09:35:00|691.7|682.6|691.75|682.65|692.45|683.35|691.25|682.15|489
1663321200000|2022-09-16 09:40:00|691.85|682.75|693.28|684.18|693.35|684.25|691.73|682.63|488
1663321500000|2022-09-16 09:45:00|693.19|684.09|692.37|683.27|693.39|684.29|691.97|682.87|501
1663321800000|2022-09-16 09:50:00|692.41|683.31|693.2|684.1|693.55|684.45|692.28|683.18|483
1663322100000|2022-09-16 09:55:00|693.03|683.93|692.65|683.55|693.4|684.3|692.4|683.3|385
1663322400000|2022-09-16 10:00:00|692.8|683.7|692.88|683.78|693.5|684.4|691.85|682.75|467
1663322700000|2022-09-16 10:05:00|692.9|683.8|692.23|683.13|693.27|684.17|692.23|683.13|423
1663323000000|2022-09-16 10:10:00|692.25|683.15|692.4|683.3|692.58|683.48|692.03|682.93|324
1663323300000|2022-09-16 10:15:00|692.38|683.28|693.01|683.91|693.25|684.15|691.95|682.85|447
1663323600000|2022-09-16 10:20:00|693.06|683.96|693.4|684.3|694.1|685|692.9|683.8|410
1663323900000|2022-09-16 10:25:00|693.38|684.28|693.8|684.7|695.1|686|693.05|683.95|383
1663324200000|2022-09-16 10:30:00|693.75|684.65|694.5|685.4|694.61|685.51|693.75|684.65|364
1663324500000|2022-09-16 10:35:00|694.52|685.42|695.75|686.65|696.2|687.1|694.52|685.42|492
1663324800000|2022-09-16 10:40:00|695.7|686.6|696.3|687.2|696.6|687.5|695.65|686.55|395
1663325100000|2022-09-16 10:45:00|696.35|687.25|695.05|685.95|696.45|687.35|694.85|685.75|446
1663325400000|2022-09-16 10:50:00|695.3|686.2|695.55|686.45|696.39|687.29|694.9|685.8|384
1663325700000|2022-09-16 10:55:00|695.45|686.35|695.34|686.24|696.25|687.15|695.1|686|355
1663326000000|2022-09-16 11:00:00|695.36|686.26|695.05|685.95|695.6|686.5|694.88|685.78|420
1663326300000|2022-09-16 11:05:00|695.1|686|695.07|685.97|696.07|686.97|694.32|685.22|448
1663326600000|2022-09-16 11:10:00|695.05|685.95|695.25|686.15|695.46|686.36|694.75|685.65|392
1663326900000|2022-09-16 11:15:00|695.23|686.13|694.62|685.52|695.4|686.3|694|684.9|457
1663327200000|2022-09-16 11:20:00|694.7|685.6|694.4|685.3|695.35|686.25|693.9|684.8|394
1663327500000|2022-09-16 11:25:00|694.42|685.32|694.25|685.15|695.5|686.4|694.12|685.02|438
1663327800000|2022-09-16 11:30:00|694.3|685.2|693.35|684.25|694.6|685.5|693.2|684.1|447
1663328100000|2022-09-16 11:35:00|693.2|684.1|693.71|684.61|694.4|685.3|691.9|682.8|594
1663328400000|2022-09-16 11:40:00|693.75|684.65|694.55|685.45|694.83|685.73|693.75|684.65|571
1663328700000|2022-09-16 11:45:00|694.5|685.4|694.02|684.92|694.8|685.7|693.2|684.1|517
1663329000000|2022-09-16 11:50:00|694|684.9|696.34|687.24|696.59|687.49|693.5|684.4|581
1663329300000|2022-09-16 11:55:00|696.32|687.22|696.41|687.31|696.6|687.5|695.55|686.45|473
1663329600000|2022-09-16 12:00:00|696.44|687.34|695.35|686.25|696.98|687.88|695.11|686.01|556
1663329900000|2022-09-16 12:05:00|695.5|686.4|694.5|685.4|695.55|686.45|694.25|685.15|480
1663330200000|2022-09-16 12:10:00|694.52|685.42|694.27|685.17|695.22|686.12|693.95|684.85|452
1663330500000|2022-09-16 12:15:00|694.3|685.2|693.37|684.27|694.85|685.75|693.18|684.08|458
1663330800000|2022-09-16 12:20:00|693.35|684.25|692.6|683.5|693.5|684.4|692.4|683.3|524
1663331100000|2022-09-16 12:25:00|692.48|683.38|692.4|683.3|693.3|684.2|692.09|682.99|401
1663331400000|2022-09-16 12:30:00|692.35|683.25|691.48|682.38|692.66|683.56|691.23|682.13|444
1663331700000|2022-09-16 12:35:00|691.45|682.35|692.1|683|692.43|683.33|691.35|682.25|419
1663332000000|2022-09-16 12:40:00|691.95|682.85|692|682.9|692.43|683.33|691.45|682.35|409
1663332300000|2022-09-16 12:45:00|691.97|682.87|690.77|681.67|692.3|683.2|690.35|681.25|532
1663332600000|2022-09-16 12:50:00|690.8|681.7|689.28|680.18|691.23|682.13|689.08|679.98|585
1663332900000|2022-09-16 12:55:00|689.3|680.2|688.95|679.85|689.99|680.89|687.93|678.83|542
1663333200000|2022-09-16 13:00:00|689.07|679.97|689.45|680.35|690.73|681.63|688.75|679.65|530
1663333500000|2022-09-16 13:05:00|689.37|680.27|689.22|680.12|690.9|681.8|688.45|679.35|582
1663333800000|2022-09-16 13:10:00|689.15|680.05|689.5|680.4|690.09|680.99|688.8|679.7|440
1663334100000|2022-09-16 13:15:00|689.38|680.28|690.03|680.93|690.37|681.27|688.85|679.75|523
1663334400000|2022-09-16 13:20:00|690.05|680.95|690.55|681.45|691.29|682.19|689.8|680.7|532
1663334700000|2022-09-16 13:25:00|690.53|681.43|691.4|682.3|691.58|682.48|689.85|680.75|512
1663335000000|2022-09-16 13:30:00|691.51|682.41|687.25|678.15|691.75|682.65|687.1|678|702
1663335300000|2022-09-16 13:35:00|687.26|678.16|690.1|681|690.19|681.09|685.95|676.85|722
1663335600000|2022-09-16 13:40:00|690.13|681.03|687.03|677.93|690.92|681.82|686.35|677.25|674
1663335900000|2022-09-16 13:45:00|687.05|677.95|687.83|678.73|689.45|680.35|686.9|677.8|680
1663336200000|2022-09-16 13:50:00|687.91|678.81|685.13|676.03|689.18|680.08|681.63|672.53|721
1663336500000|2022-09-16 13:55:00|684.95|675.85|682.07|672.97|685.06|675.96|680.08|670.98|701
1663336800000|2022-09-16 14:00:00|682.2|673.1|682.85|673.75|685.2|676.1|680.65|671.55|749
1663337100000|2022-09-16 14:05:00|683.15|674.05|685.8|676.7|688.35|679.25|682.35|673.25|685
1663337400000|2022-09-16 14:10:00|685.5|676.4|689.9|680.8|690.45|681.35|685.3|676.2|682
1663337700000|2022-09-16 14:15:00|689.85|680.75|688.95|679.85|691.25|682.15|688.16|679.06|731
1663338000000|2022-09-16 14:20:00|688.85|679.75|688.88|679.78|689.98|680.88|687|677.9|783
1663338300000|2022-09-16 14:25:00|688.85|679.75|687.15|678.05|689.2|680.1|686.7|677.6|780
1663338600000|2022-09-16 14:30:00|687|677.9|690.01|680.91|690.06|680.96|686.95|677.85|733
1663338900000|2022-09-16 14:35:00|690|680.9|690.78|681.68|692.07|682.97|689.8|680.7|744
1663339200000|2022-09-16 14:40:00|690.92|681.82|693.05|683.95|693.39|684.29|690.45|681.35|788
1663339500000|2022-09-16 14:45:00|692.96|683.86|689.82|680.72|693.93|684.83|689.6|680.5|731
1663339800000|2022-09-16 14:50:00|689.85|680.75|690.4|681.3|691.4|682.3|689.22|680.12|769
1663340100000|2022-09-16 14:55:00|690.32|681.22|688.37|679.27|690.98|681.88|688.08|678.98|708
1663340400000|2022-09-16 15:00:00|688.2|679.1|687.73|678.63|689.17|680.07|686.85|677.75|776
1663340700000|2022-09-16 15:05:00|687.7|678.6|687.86|678.76|688.99|679.89|687.25|678.15|671
1663341000000|2022-09-16 15:10:00|687.79|678.69|687.65|678.55|688.14|679.04|686.3|677.2|605
1663341300000|2022-09-16 15:15:00|687.84|678.74|690.65|681.55|691.06|681.96|687.04|677.94|715
1663341600000|2022-09-16 15:20:00|690.58|681.48|689.9|680.8|690.72|681.62|688.75|679.65|612
1663341900000|2022-09-16 15:25:00|689.95|680.85|690.95|681.85|691.15|682.05|689.28|680.18|639
1663342200000|2022-09-16 15:30:00|690.85|681.75|690|680.9|692.05|682.95|689|679.9|752
1663342500000|2022-09-16 15:35:00|689.98|680.88|687.12|678.02|690.4|681.3|686.7|677.6|668
1663342800000|2022-09-16 15:40:00|687.07|677.97|687|677.9|688.07|678.97|686.65|677.55|649
1663343100000|2022-09-16 15:45:00|686.98|677.88|687.02|677.92|687.34|678.24|686.1|677|538
1663343400000|2022-09-16 15:50:00|687.2|678.1|688.95|679.85|689.35|680.25|686.65|677.55|651
1663343700000|2022-09-16 15:55:00|688.89|679.79|688.97|679.87|690.01|680.91|688.2|679.1|638
1663344000000|2022-09-16 16:00:00|688.78|679.68|688.1|679|689.07|679.97|687.3|678.2|540
1663344300000|2022-09-16 16:05:00|687.95|678.85|686.25|677.15|688.43|679.33|685.9|676.8|651
1663344600000|2022-09-16 16:10:00|686.2|677.1|685.4|676.3|687.07|677.97|684.32|675.22|711
1663344900000|2022-09-16 16:15:00|685.45|676.35|685.75|676.65|686.57|677.47|683.55|674.45|701
1663345200000|2022-09-16 16:20:00|685.7|676.6|683.92|674.82|686.18|677.08|682.9|673.8|700
1663345500000|2022-09-16 16:25:00|683.93|674.83|680.48|671.38|684.12|675.02|677.55|668.45|833
1663345800000|2022-09-16 16:30:00|680.63|671.53|680.86|671.76|683.2|674.1|677.7|668.6|857
1663346100000|2022-09-16 16:35:00|680.82|671.72|681.8|672.7|681.96|672.86|679.68|670.58|762
1663346400000|2022-09-16 16:40:00|681.72|672.62|683.89|674.79|684.21|675.11|681.55|672.45|828
1663346700000|2022-09-16 16:45:00|683.87|674.77|685.2|676.1|685.96|676.86|682.85|673.75|689
1663347000000|2022-09-16 16:50:00|685.18|676.08|684.25|675.15|685.45|676.35|683.75|674.65|718
1663347300000|2022-09-16 16:55:00|684.1|675|683.9|674.8|684.3|675.2|682.75|673.65|686
1663347600000|2022-09-16 17:00:00|683.99|674.89|681.45|672.35|684.9|675.8|681.35|672.25|764
1663347900000|2022-09-16 17:05:00|681.4|672.3|680.91|671.81|682.37|673.27|677.7|668.6|776
1663348200000|2022-09-16 17:10:00|680.88|671.78|682.79|673.69|683.78|674.68|680.15|671.05|692
1663348500000|2022-09-16 17:15:00|682.82|673.72|679.88|670.78|682.99|673.89|679.06|669.96|808
1663348800000|2022-09-16 17:20:00|679.71|670.61|678.24|669.14|680.09|670.99|675|665.9|931
1663349100000|2022-09-16 17:25:00|678.23|669.13|678.87|669.77|680.27|671.17|677.9|668.8|829
1663349400000|2022-09-16 17:30:00|678.81|669.71|679.1|670|681.9|672.8|678.55|669.45|731
1663349700000|2022-09-16 17:35:00|679|669.9|683.02|673.92|683.54|674.44|678.9|669.8|758
1663350000000|2022-09-16 17:40:00|683.03|673.93|683.18|674.08|683.37|674.27|681.95|672.85|681
1663350300000|2022-09-16 17:45:00|683.1|674|681.45|672.35|683.3|674.2|680.75|671.65|753
1663350600000|2022-09-16 17:50:00|681.29|672.19|680.75|671.65|681.55|672.45|680.1|671|655
1663350900000|2022-09-16 17:55:00|680.91|671.81|680.27|671.17|681.37|672.27|679.85|670.75|706
1663351200000|2022-09-16 18:00:00|680.25|671.15|680.75|671.65|681.38|672.28|679.75|670.65|704
1663351500000|2022-09-16 18:05:00|680.91|671.81|680.14|671.04|681.37|672.27|678.8|669.7|676
1663351800000|2022-09-16 18:10:00|680.04|670.94|680.95|671.85|681.5|672.4|679.95|670.85|618
1663352100000|2022-09-16 18:15:00|681.02|671.92|677.95|668.85|682.01|672.91|677.88|668.78|765
1663352400000|2022-09-16 18:20:00|677.97|668.87|679.15|670.05|679.26|670.16|677.02|667.92|812
1663352700000|2022-09-16 18:25:00|678.98|669.88|682.85|673.75|683.23|674.13|678.95|669.85|813
1663353000000|2022-09-16 18:30:00|682.87|673.77|683.95|674.85|684.49|675.39|682.09|672.99|769
1663353300000|2022-09-16 18:35:00|684|674.9|682.28|673.18|684.34|675.24|681.8|672.7|695
1663353600000|2022-09-16 18:40:00|682.22|673.12|682.07|672.97|683.01|673.91|681.22|672.12|702
1663353900000|2022-09-16 18:45:00|682.15|673.05|683.03|673.93|683.4|674.3|681.17|672.07|722
1663354200000|2022-09-16 18:50:00|682.94|673.84|683|673.9|683.29|674.19|681.81|672.71|698
1663354500000|2022-09-16 18:55:00|683.14|674.04|681.2|672.1|683.14|674.04|680.8|671.7|749
1663354800000|2022-09-16 19:00:00|681.3|672.2|681.46|672.36|682.23|673.13|680.85|671.75|708
1663355100000|2022-09-16 19:05:00|681.47|672.37|683.33|674.23|683.5|674.4|681.35|672.25|771
1663355400000|2022-09-16 19:10:00|683.3|674.2|684.12|675.02|684.32|675.22|681.85|672.75|747
1663355700000|2022-09-16 19:15:00|684.27|675.17|687.5|678.4|687.52|678.42|683.4|674.3|846
1663356000000|2022-09-16 19:20:00|687.48|678.38|689.2|680.1|693.78|684.68|687.18|678.08|889
1663356300000|2022-09-16 19:25:00|689.25|680.15|687.22|678.12|689.37|680.27|687.05|677.95|700
1663356600000|2022-09-16 19:30:00|687.27|678.17|686.53|677.43|687.3|678.2|685.9|676.8|668
1663356900000|2022-09-16 19:35:00|686.55|677.45|686.25|677.15|686.71|677.61|685.9|676.8|626
1663357200000|2022-09-16 19:40:00|686.27|677.17|688.1|679|688.4|679.3|686.1|677|685
1663357500000|2022-09-16 19:45:00|687.98|678.88|686.9|677.8|688.09|678.99|685.7|676.6|703
1663357800000|2022-09-16 19:50:00|686.95|677.85|686.07|676.97|687.55|678.45|685.85|676.75|804
1663358100000|2022-09-16 19:55:00|686.02|676.92|686.23|677.13|687.12|678.02|685.8|676.7|597
1663358400000|2022-09-16 20:00:00|686.01|676.91|687.33|678.23|687.67|678.57|685.87|676.77|640
1663358700000|2022-09-16 20:05:00|687.45|678.35|688.34|679.24|688.45|679.35|686.85|677.75|543
1663359000000|2022-09-16 20:10:00|688.3|679.2|688.12|679.02|688.36|679.26|687.86|678.76|354
1663359300000|2022-09-16 20:15:00|688.13|679.03|687.49|678.39|688.21|679.11|687.15|678.05|277
1663359600000|2022-09-16 20:20:00|687.47|678.37|687.02|677.92|688.07|678.97|686.92|677.82|212
1663359900000|2022-09-16 20:25:00|686.98|677.88|687.19|678.09|687.32|678.22|686.86|677.76|244
1663360200000|2022-09-16 20:30:00|687.23|678.13|687.51|678.41|687.59|678.49|686.97|677.87|298
1663360500000|2022-09-16 20:35:00|687.54|678.44|689.37|680.27|690.3|681.2|687.54|678.44|305
1663360800000|2022-09-16 20:40:00|689.47|680.37|690.14|681.04|690.5|681.4|689.24|680.14|237
1663361100000|2022-09-16 20:45:00|690.11|681.01|690.45|681.35|690.58|681.48|689.99|680.89|272
1663361400000|2022-09-16 20:50:00|690.44|681.34|691.65|682.55|691.65|682.55|690.44|681.34|303
1663361700000|2022-09-16 20:55:00|691.68|682.58|691.22|682.12|691.76|682.66|690.49|681.39|257
1663398000000|2022-09-17 07:00:00|704.44|695.34|705.01|695.91|705.1|696|704.41|695.31|214
1663398300000|2022-09-17 07:05:00|705.04|695.94|705.14|696.04|705.22|696.12|704.9|695.8|163
1663398600000|2022-09-17 07:10:00|705.18|696.08|704.53|695.43|705.44|696.34|704.44|695.34|199
1663398900000|2022-09-17 07:15:00|704.49|695.39|705.04|695.94|705.19|696.09|704.4|695.3|142
1663399200000|2022-09-17 07:20:00|705.02|695.92|705.01|695.91|705.06|695.96|704.34|695.24|270
1663399500000|2022-09-17 07:25:00|705.04|695.94|705.29|696.19|705.44|696.34|704.96|695.86|245
1663399800000|2022-09-17 07:30:00|705.28|696.18|705.31|696.21|706.03|696.93|705.24|696.14|236
1663400100000|2022-09-17 07:35:00|705.32|696.22|705.47|696.37|705.61|696.51|705.06|695.96|265
1663400400000|2022-09-17 07:40:00|705.45|696.35|705.27|696.17|705.66|696.56|705.22|696.12|157
1663400700000|2022-09-17 07:45:00|705.25|696.15|705.11|696.01|705.35|696.25|704.92|695.82|269
1663401000000|2022-09-17 07:50:00|705.09|695.99|706.33|697.23|706.45|697.35|705.06|695.96|255
1663401300000|2022-09-17 07:55:00|706.37|697.27|707.14|698.04|707.14|698.04|706.27|697.17|204
1663401600000|2022-09-17 08:00:00|707.12|698.02|707.34|698.24|707.65|698.55|707.01|697.91|234
1663401900000|2022-09-17 08:05:00|707.36|698.26|707.64|698.54|707.65|698.55|707.28|698.18|113
1663402200000|2022-09-17 08:10:00|707.67|698.57|707.24|698.14|707.78|698.68|707.22|698.12|119
1663402500000|2022-09-17 08:15:00|707.21|698.11|707.1|698|707.21|698.11|706.39|697.29|106
1663402800000|2022-09-17 08:20:00|707.08|697.98|707.26|698.16|707.36|698.26|706.87|697.77|137
1663403100000|2022-09-17 08:25:00|707.24|698.14|707.14|698.04|707.27|698.17|706.96|697.86|100
1663403400000|2022-09-17 08:30:00|707.18|698.08|707.27|698.17|707.42|698.32|706.95|697.85|124
1663403700000|2022-09-17 08:35:00|707.28|698.18|707.19|698.09|707.5|698.4|707.14|698.04|209
1663404000000|2022-09-17 08:40:00|707.2|698.1|706.99|697.89|707.22|698.12|706.91|697.81|84
1663404300000|2022-09-17 08:45:00|706.94|697.84|706.55|697.45|706.96|697.86|706.2|697.1|128
1663404600000|2022-09-17 08:50:00|706.56|697.46|706.48|697.38|706.59|697.49|706.22|697.12|142
1663404900000|2022-09-17 08:55:00|706.5|697.4|706.99|697.89|707.19|698.09|706.48|697.38|166
1663405200000|2022-09-17 09:00:00|707.02|697.92|707.31|698.21|707.31|698.21|706.85|697.75|78
1663405500000|2022-09-17 09:05:00|707.39|698.29|707.31|698.21|708.14|699.04|707.17|698.07|139
1663405800000|2022-09-17 09:10:00|707.34|698.24|707.72|698.62|708.22|699.12|707.15|698.05|144
1663406100000|2022-09-17 09:15:00|707.68|698.58|707.01|697.91|708.05|698.95|706.94|697.84|190
1663406400000|2022-09-17 09:20:00|707.03|697.93|706.31|697.21|707.38|698.28|706.22|697.12|191
1663406700000|2022-09-17 09:25:00|706.33|697.23|706.31|697.21|706.58|697.48|706.06|696.96|119
1663407000000|2022-09-17 09:30:00|706.29|697.19|705.97|696.87|706.31|697.21|705.8|696.7|156
1663407300000|2022-09-17 09:35:00|705.92|696.82|706.36|697.26|706.41|697.31|705.83|696.73|73
1663407600000|2022-09-17 09:40:00|706.37|697.27|706.31|697.21|706.37|697.27|705.93|696.83|168
1663407900000|2022-09-17 09:45:00|706.19|697.09|707.17|698.07|707.17|698.07|706.01|696.91|148
1663408200000|2022-09-17 09:50:00|707.11|698.01|707.89|698.79|707.98|698.88|707.05|697.95|92
1663408500000|2022-09-17 09:55:00|707.87|698.77|707.29|698.19|708.09|698.99|707.26|698.16|120
1663408800000|2022-09-17 10:00:00|707.31|698.21|707.38|698.28|708.04|698.94|707.1|698|91
1663409100000|2022-09-17 10:05:00|707.39|698.29|707.89|698.79|708.06|698.96|707.34|698.24|132
1663409400000|2022-09-17 10:10:00|707.88|698.78|707.27|698.17|707.89|698.79|707.16|698.06|130
1663409700000|2022-09-17 10:15:00|707.26|698.16|704.44|695.34|707.38|698.28|703.76|694.66|250
1663410000000|2022-09-17 10:20:00|704.49|695.39|704.36|695.26|705.24|696.14|704.28|695.18|239
1663410300000|2022-09-17 10:25:00|704.48|695.38|704.15|695.05|704.53|695.43|704|694.9|136
1663410600000|2022-09-17 10:30:00|704.18|695.08|701.63|692.53|704.32|695.22|700.49|691.39|277
1663410900000|2022-09-17 10:35:00|701.6|692.5|701.55|692.45|701.71|692.61|700.12|691.02|324
1663411200000|2022-09-17 10:40:00|701.53|692.43|702.55|693.45|702.71|693.61|701.52|692.42|238
1663411500000|2022-09-17 10:45:00|702.43|693.33|702.15|693.05|703.53|694.43|702.09|692.99|180
1663411800000|2022-09-17 10:50:00|702.13|693.03|702.57|693.47|703.33|694.23|702.08|692.98|155
1663412100000|2022-09-17 10:55:00|702.54|693.44|702.52|693.42|703.34|694.24|702.38|693.28|113
1663412400000|2022-09-17 11:00:00|702.48|693.38|702.94|693.84|703.24|694.14|702.33|693.23|116
1663412700000|2022-09-17 11:05:00|702.93|693.83|702.98|693.88|703.32|694.22|702.92|693.82|95
1663413000000|2022-09-17 11:10:00|702.91|693.81|702.36|693.26|703.05|693.95|702.19|693.09|147
1663413300000|2022-09-17 11:15:00|702.35|693.25|702.29|693.19|703.03|693.93|702.16|693.06|221
1663413600000|2022-09-17 11:20:00|702.28|693.18|703.03|693.93|703.14|694.04|702.23|693.13|167
1663413900000|2022-09-17 11:25:00|702.99|693.89|702.51|693.41|703.3|694.2|702.37|693.27|116
1663414200000|2022-09-17 11:30:00|702.48|693.38|702.95|693.85|703.28|694.18|702.22|693.12|159
1663414500000|2022-09-17 11:35:00|702.91|693.81|702.4|693.3|703.15|694.05|702.26|693.16|124
1663414800000|2022-09-17 11:40:00|702.46|693.36|702.17|693.07|702.59|693.49|702|692.9|151
1663415100000|2022-09-17 11:45:00|702.13|693.03|699.62|690.52|702.24|693.14|699.54|690.44|258
1663415400000|2022-09-17 11:50:00|699.67|690.57|700.16|691.06|701.03|691.93|699.67|690.57|202
1663415700000|2022-09-17 11:55:00|700.17|691.07|699.99|690.89|700.18|691.08|699.76|690.66|166
1663416000000|2022-09-17 12:00:00|699.98|690.88|700.42|691.32|701.5|692.4|699.97|690.87|173
1663416300000|2022-09-17 12:05:00|700.37|691.27|700.53|691.43|700.59|691.49|700.25|691.15|147
1663416600000|2022-09-17 12:10:00|700.51|691.41|699.36|690.26|700.53|691.43|699.14|690.04|297
1663416900000|2022-09-17 12:15:00|699.37|690.27|697.51|688.41|699.97|690.87|697.05|687.95|428
1663417200000|2022-09-17 12:20:00|697.5|688.4|699.31|690.21|699.43|690.33|697.47|688.37|293
1663417500000|2022-09-17 12:25:00|699.32|690.22|700.38|691.28|700.55|691.45|699.3|690.2|236
1663417800000|2022-09-17 12:30:00|700.37|691.27|701.43|692.33|701.43|692.33|700.07|690.97|151
1663418100000|2022-09-17 12:35:00|701.44|692.34|702.29|693.19|702.59|693.49|701.38|692.28|283
1663418400000|2022-09-17 12:40:00|702.25|693.15|702.13|693.03|702.3|693.2|701.93|692.83|121
1663418700000|2022-09-17 12:45:00|702.16|693.06|701.07|691.97|702.24|693.14|700.96|691.86|207
1663419000000|2022-09-17 12:50:00|701.06|691.96|702.64|693.54|702.66|693.56|700.91|691.81|182
1663419300000|2022-09-17 12:55:00|702.66|693.56|702.23|693.13|702.67|693.57|702.01|692.91|132
1663419600000|2022-09-17 13:00:00|702.22|693.12|702.89|693.79|703.19|694.09|702.12|693.02|164
1663419900000|2022-09-17 13:05:00|702.92|693.82|702.36|693.26|702.95|693.85|702.01|692.91|129
1663420200000|2022-09-17 13:10:00|702.35|693.25|701.34|692.24|702.36|693.26|701.24|692.14|167
1663420500000|2022-09-17 13:15:00|701.33|692.23|701.26|692.16|702.16|693.06|701.18|692.08|142
1663420800000|2022-09-17 13:20:00|701.3|692.2|701.24|692.14|701.52|692.42|701.07|691.97|147
1663421100000|2022-09-17 13:25:00|701.27|692.17|702.1|693|702.29|693.19|701.19|692.09|180
1663421400000|2022-09-17 13:30:00|702.05|692.95|703.31|694.21|703.37|694.27|702.02|692.92|210
1663421700000|2022-09-17 13:35:00|703.3|694.2|703.46|694.36|704.07|694.97|703.2|694.1|122
1663422000000|2022-09-17 13:40:00|703.5|694.4|704.4|695.3|704.51|695.41|703.5|694.4|174
1663422300000|2022-09-17 13:45:00|704.38|695.28|704.46|695.36|705.17|696.07|704.3|695.2|209
1663422600000|2022-09-17 13:50:00|704.52|695.42|704.39|695.29|704.53|695.43|703.57|694.47|147
1663422900000|2022-09-17 13:55:00|704.36|695.26|704.48|695.38|705.12|696.02|704.25|695.15|128
1663423200000|2022-09-17 14:00:00|704.66|695.56|705.65|696.55|706.29|697.19|704.36|695.26|290
1663423500000|2022-09-17 14:05:00|705.61|696.51|705.61|696.51|705.82|696.72|705.4|696.3|128
1663423800000|2022-09-17 14:10:00|705.64|696.54|707.29|698.19|708.45|699.35|705.61|696.51|321
1663424100000|2022-09-17 14:15:00|707.28|698.18|708.33|699.23|708.44|699.34|707.04|697.94|329
1663424400000|2022-09-17 14:20:00|708.34|699.24|709.95|700.85|710.17|701.07|707.91|698.81|259
1663424700000|2022-09-17 14:25:00|709.98|700.88|710.15|701.05|711.54|702.44|709.39|700.29|454
1663425000000|2022-09-17 14:30:00|710.16|701.06|709.55|700.45|710.28|701.18|709.34|700.24|288
1663425300000|2022-09-17 14:35:00|709.57|700.47|709.05|699.95|709.6|700.5|708.99|699.89|197
1663425600000|2022-09-17 14:40:00|709.08|699.98|708.42|699.32|709.33|700.23|708.33|699.23|324
1663425900000|2022-09-17 14:45:00|708.41|699.31|709.4|700.3|709.49|700.39|708.41|699.31|177
1663426200000|2022-09-17 14:50:00|709.41|700.31|710.34|701.24|711.27|702.17|709.35|700.25|342
1663426500000|2022-09-17 14:55:00|710.33|701.23|711.59|702.49|711.59|702.49|710.26|701.16|328
1663426800000|2022-09-17 15:00:00|711.58|702.48|710.35|701.25|711.59|702.49|710.19|701.09|359
1663427100000|2022-09-17 15:05:00|710.37|701.27|710.32|701.22|710.39|701.29|709.94|700.84|219
1663427400000|2022-09-17 15:10:00|710.31|701.21|710.36|701.26|710.47|701.37|710.06|700.96|205
1663427700000|2022-09-17 15:15:00|710.33|701.23|710.12|701.02|711.15|702.05|709.84|700.74|181
1663428000000|2022-09-17 15:20:00|710.13|701.03|711.01|701.91|711.06|701.96|710.12|701.02|87
1663428300000|2022-09-17 15:25:00|711.02|701.92|712.04|702.94|712.05|702.95|710.83|701.73|152
1663428600000|2022-09-17 15:30:00|711.98|702.88|712.19|703.09|712.19|703.09|711.01|701.91|194
1663428900000|2022-09-17 15:35:00|712.18|703.08|712.42|703.32|712.48|703.38|711.4|702.3|249
1663429200000|2022-09-17 15:40:00|712.41|703.31|712.52|703.42|713.54|704.44|712.24|703.14|433
1663429500000|2022-09-17 15:45:00|712.5|703.4|712.47|703.37|713.53|704.43|712.46|703.36|266
1663429800000|2022-09-17 15:50:00|712.45|703.35|712.08|702.98|712.67|703.57|711.97|702.87|166
1663430100000|2022-09-17 15:55:00|712.11|703.01|712.37|703.27|712.48|703.38|712.07|702.97|152
1663430400000|2022-09-17 16:00:00|712.34|703.24|713.55|704.45|713.68|704.58|712.23|703.13|193
1663430700000|2022-09-17 16:05:00|713.58|704.48|715.35|706.25|715.41|706.31|713.35|704.25|351
1663431000000|2022-09-17 16:10:00|715.37|706.27|716.47|707.37|716.47|707.37|714.83|705.73|433
1663431300000|2022-09-17 16:15:00|716.43|707.33|718.39|709.29|719.25|710.15|716.26|707.16|615
1663431600000|2022-09-17 16:20:00|718.42|709.32|716.04|706.94|719|709.9|715.27|706.17|489
1663431900000|2022-09-17 16:25:00|716.09|706.99|714.37|705.27|716.14|707.04|713.91|704.81|457
1663432200000|2022-09-17 16:30:00|714.33|705.23|715.02|705.92|715.65|706.55|714.2|705.1|321
1663432500000|2022-09-17 16:35:00|715|705.9|715.32|706.22|716.09|706.99|714.47|705.37|306
1663432800000|2022-09-17 16:40:00|715.34|706.24|715.45|706.35|716.14|707.04|714.33|705.23|409
1663433100000|2022-09-17 16:45:00|715.47|706.37|715.04|705.94|716.2|707.1|714.37|705.27|608
1663433400000|2022-09-17 16:50:00|715.01|705.91|716.49|707.39|716.58|707.48|714.86|705.76|506
1663433700000|2022-09-17 16:55:00|716.46|707.36|717.5|708.4|717.51|708.41|715.17|706.07|266
1663434000000|2022-09-17 17:00:00|717.51|708.41|717.59|708.49|718.18|709.08|717.01|707.91|277
1663434300000|2022-09-17 17:05:00|717.6|708.5|718.31|709.21|719.87|710.77|717.54|708.44|506
1663434600000|2022-09-17 17:10:00|718.3|709.2|717.96|708.86|719.24|710.14|717.78|708.68|387
1663434900000|2022-09-17 17:15:00|717.95|708.85|716.88|707.78|718.04|708.94|716.81|707.71|344
1663435200000|2022-09-17 17:20:00|716.9|707.8|716.86|707.76|717.34|708.24|716.1|707|246
1663435500000|2022-09-17 17:25:00|716.76|707.66|717.93|708.83|718.41|709.31|716.76|707.66|265
1663435800000|2022-09-17 17:30:00|717.92|708.82|717.42|708.32|718.34|709.24|717.1|708|308
1663436100000|2022-09-17 17:35:00|717.45|708.35|717.84|708.74|718.53|709.43|717.37|708.27|259
1663436400000|2022-09-17 17:40:00|717.88|708.78|717.93|708.83|718.31|709.21|717.8|708.7|263
1663436700000|2022-09-17 17:45:00|717.96|708.86|716.28|707.18|718.17|709.07|716.25|707.15|348
1663437000000|2022-09-17 17:50:00|716.26|707.16|716.15|707.05|716.49|707.39|716|706.9|214
1663437300000|2022-09-17 17:55:00|716.07|706.97|716.33|707.23|716.96|707.86|715.95|706.85|239
1663437600000|2022-09-17 18:00:00|716.35|707.25|716.94|707.84|717.39|708.29|716.08|706.98|221
1663437900000|2022-09-17 18:05:00|716.97|707.87|716.76|707.66|717.44|708.34|716.73|707.63|260
1663438200000|2022-09-17 18:10:00|716.6|707.5|715.97|706.87|716.6|707.5|715.94|706.84|214
1663438500000|2022-09-17 18:15:00|715.98|706.88|715.54|706.44|716.23|707.13|715.31|706.21|201
1663438800000|2022-09-17 18:20:00|715.53|706.43|716.93|707.83|716.95|707.85|715.53|706.43|173
1663439100000|2022-09-17 18:25:00|716.91|707.81|717.24|708.14|717.26|708.16|716.84|707.74|225
1663439400000|2022-09-17 18:30:00|717.18|708.08|717.99|708.89|718.17|709.07|716.99|707.89|158
1663439700000|2022-09-17 18:35:00|718|708.9|717.35|708.25|718.01|708.91|717.24|708.14|170
1663440000000|2022-09-17 18:40:00|717.33|708.23|717.3|708.2|717.95|708.85|716.96|707.86|149
1663440300000|2022-09-17 18:45:00|717.28|708.18|717.25|708.15|717.33|708.23|716.88|707.78|157
1663440600000|2022-09-17 18:50:00|717.26|708.16|717.15|708.05|717.37|708.27|716.78|707.68|137
1663440900000|2022-09-17 18:55:00|717.18|708.08|717.31|708.21|718.13|709.03|717.15|708.05|157
1663441200000|2022-09-17 19:00:00|717.28|708.18|716.02|706.92|717.95|708.85|715.93|706.83|208
1663441500000|2022-09-17 19:05:00|716.01|706.91|714.37|705.27|716.13|707.03|714.22|705.12|320
1663441800000|2022-09-17 19:10:00|714.35|705.25|714.92|705.82|714.92|705.82|714.2|705.1|173
1663442100000|2022-09-17 19:15:00|715.05|705.95|715.08|705.98|715.41|706.31|714.13|705.03|326
1663442400000|2022-09-17 19:20:00|715.05|705.95|715.25|706.15|715.39|706.29|714.92|705.82|250
1663442700000|2022-09-17 19:25:00|715.27|706.17|715.2|706.1|715.43|706.33|714.99|705.89|230
1663443000000|2022-09-17 19:30:00|715.21|706.11|715.3|706.2|715.41|706.31|715.01|705.91|281
1663443300000|2022-09-17 19:35:00|715.27|706.17|716.04|706.94|716.29|707.19|715.27|706.17|197
1663443600000|2022-09-17 19:40:00|716.06|706.96|716.13|707.03|716.2|707.1|715.81|706.71|194
1663443900000|2022-09-17 19:45:00|716.16|707.06|716.17|707.07|716.42|707.32|715.95|706.85|189
1663444200000|2022-09-17 19:50:00|716.08|706.98|716.07|706.97|716.23|707.13|715.88|706.78|195
1663444500000|2022-09-17 19:55:00|716.1|707|716.01|706.91|716.3|707.2|715.8|706.7|184
1663444800000|2022-09-17 20:00:00|716.04|706.94|715.94|706.84|716.36|707.26|715.91|706.81|285
1663445100000|2022-09-17 20:05:00|715.98|706.88|716.02|706.92|716.99|707.89|715.79|706.69|236
1663445400000|2022-09-17 20:10:00|716.03|706.93|716.1|707|716.9|707.8|715.96|706.86|225
1663445700000|2022-09-17 20:15:00|716.15|707.05|716.9|707.8|717.05|707.95|716.08|706.98|128
1663446000000|2022-09-17 20:20:00|716.97|707.87|716.33|707.23|716.98|707.88|716.2|707.1|145
1663446300000|2022-09-17 20:25:00|716.36|707.26|716.4|707.3|716.94|707.84|716.26|707.16|160
1663446600000|2022-09-17 20:30:00|716.41|707.31|717.3|708.2|717.61|708.51|716.4|707.3|272
1663446900000|2022-09-17 20:35:00|717.31|708.21|718.35|709.25|718.38|709.28|717.26|708.16|223
1663447200000|2022-09-17 20:40:00|718.32|709.22|719.12|710.02|719.12|710.02|718.04|708.94|182
1663447500000|2022-09-17 20:45:00|719.16|710.06|718.98|709.88|719.25|710.15|718.91|709.81|171
1663447800000|2022-09-17 20:50:00|718.97|709.87|719.09|709.99|719.25|710.15|718.84|709.74|111
1663448100000|2022-09-17 20:55:00|719.12|710.02|720.13|711.03|720.36|711.26|719.01|709.91|173
1663448400000|2022-09-17 21:00:00|720.05|710.95|720.1|711|720.34|711.24|719.81|710.71|188
1663448700000|2022-09-17 21:05:00|720.12|711.02|719.3|710.2|720.28|711.18|719.3|710.2|172
1663449000000|2022-09-17 21:10:00|719.33|710.23|718.87|709.77|720.02|710.92|718.78|709.68|124
1663449300000|2022-09-17 21:15:00|718.91|709.81|718.9|709.8|718.94|709.84|718.76|709.66|94
1663449600000|2022-09-17 21:20:00|718.95|709.85|718.52|709.42|719.2|710.1|718.4|709.3|167
1663449900000|2022-09-17 21:25:00|718.41|709.31|717.83|708.73|718.5|709.4|717.76|708.66|187
1663450200000|2022-09-17 21:30:00|717.82|708.72|717.13|708.03|717.82|708.72|716.92|707.82|147
1663450500000|2022-09-17 21:35:00|717.1|708|717.12|708.02|717.25|708.15|717.1|708|76
1663450800000|2022-09-17 21:40:00|717.18|708.08|717.06|707.96|717.18|708.08|716.96|707.86|90
1663451100000|2022-09-17 21:45:00|717.09|707.99|716.21|707.11|717.29|708.19|716.21|707.11|105
1663451400000|2022-09-17 21:50:00|716.18|707.08|713.07|703.97|716.21|707.11|712.85|703.75|227
1663451700000|2022-09-17 21:55:00|713.08|703.98|713.15|704.05|714.22|705.12|713.04|703.94|145
1663452000000|2022-09-17 22:00:00|713.14|704.04|710.41|701.31|714.02|704.92|710.36|701.26|307
1663452300000|2022-09-17 22:05:00|710.45|701.35|712.25|703.15|712.25|703.15|710.41|701.31|356
1663452600000|2022-09-17 22:10:00|712.28|703.18|710.54|701.44|712.74|703.64|709.8|700.7|338
1663452900000|2022-09-17 22:15:00|710.45|701.35|710.87|701.77|711.52|702.42|710.14|701.04|220
1663453200000|2022-09-17 22:20:00|710.79|701.69|709.35|700.25|710.88|701.78|709.03|699.93|221
1663453500000|2022-09-17 22:25:00|709.4|700.3|707.62|698.52|709.44|700.34|706.51|697.41|329
1663453800000|2022-09-17 22:30:00|707.61|698.51|708.47|699.37|708.87|699.77|707.29|698.19|398
1663454100000|2022-09-17 22:35:00|708.5|699.4|706.71|697.61|708.82|699.72|705.6|696.5|326
1663454400000|2022-09-17 22:40:00|706.74|697.64|707.39|698.29|707.52|698.42|706.64|697.54|270
1663454700000|2022-09-17 22:45:00|707.52|698.42|707.23|698.13|707.68|698.58|706.6|697.5|241
1663455000000|2022-09-17 22:50:00|707.21|698.11|705.71|696.61|707.8|698.7|705.44|696.34|315
1663455300000|2022-09-17 22:55:00|705.75|696.65|705.87|696.77|706.67|697.57|705.56|696.46|233
1663455600000|2022-09-17 23:00:00|705.86|696.76|707.52|698.42|707.52|698.42|705.86|696.76|245
1663455900000|2022-09-17 23:05:00|707.51|698.41|708.5|699.4|709.35|700.25|707.51|698.41|194
1663456200000|2022-09-17 23:10:00|708.51|699.41|708.51|699.41|708.6|699.5|708.29|699.19|153
1663456500000|2022-09-17 23:15:00|708.46|699.36|708.51|699.41|708.8|699.7|708.32|699.22|265
1663456800000|2022-09-17 23:20:00|708.54|699.44|709.35|700.25|709.42|700.32|708.53|699.43|217
1663457100000|2022-09-17 23:25:00|709.36|700.26|709.24|700.14|710.16|701.06|709.01|699.91|212
1663457400000|2022-09-17 23:30:00|709.28|700.18|710.14|701.04|710.25|701.15|708.47|699.37|271
1663457700000|2022-09-17 23:35:00|710.11|701.01|710.16|701.06|710.49|701.39|709.45|700.35|325
1663458000000|2022-09-17 23:40:00|710.15|701.05|710.33|701.23|710.37|701.27|709.41|700.31|197
1663458300000|2022-09-17 23:45:00|710.31|701.21|710.32|701.22|711.16|702.06|710.09|700.99|210
1663458600000|2022-09-17 23:50:00|710.35|701.25|711.07|701.97|711.13|702.03|710.32|701.22|208
1663458900000|2022-09-17 23:55:00|711.03|701.93|710.42|701.32|711.17|702.07|710.37|701.27|180
1663459200000|2022-09-18 00:00:00|710.46|701.36|707.38|698.28|711.11|702.01|707.34|698.24|317
1663459500000|2022-09-18 00:05:00|707.43|698.33|706.27|697.17|708.55|699.45|706.27|697.17|429
1663459800000|2022-09-18 00:10:00|706.24|697.14|707.05|697.95|707.42|698.32|705.35|696.25|362
1663460100000|2022-09-18 00:15:00|706.97|697.87|704.98|695.88|707.23|698.13|704.29|695.19|380
1663460400000|2022-09-18 00:20:00|705.06|695.96|705.15|696.05|705.5|696.4|704.92|695.82|252
1663460700000|2022-09-18 00:25:00|705.12|696.02|705.37|696.27|705.56|696.46|705.01|695.91|259
1663461000000|2022-09-18 00:30:00|705.33|696.23|705.13|696.03|705.54|696.44|704.68|695.58|242
1663461300000|2022-09-18 00:35:00|705.1|696|705.25|696.15|705.5|696.4|704.53|695.43|257
1663461600000|2022-09-18 00:40:00|705.28|696.18|706.33|697.23|706.36|697.26|705.22|696.12|205
1663461900000|2022-09-18 00:45:00|706.3|697.2|706.2|697.1|706.49|697.39|705.67|696.57|225
1663462200000|2022-09-18 00:50:00|706.13|697.03|705.36|696.26|706.27|697.17|705.21|696.11|313
1663462500000|2022-09-18 00:55:00|705.33|696.23|705.17|696.07|705.46|696.36|704.99|695.89|142
1663462800000|2022-09-18 01:00:00|705.23|696.13|704.44|695.34|705.27|696.17|702.33|693.23|330
1663463100000|2022-09-18 01:05:00|704.47|695.37|704.57|695.47|704.63|695.53|702.54|693.44|312
1663463400000|2022-09-18 01:10:00|704.59|695.49|704.37|695.27|704.69|695.59|704.14|695.04|170
1663463700000|2022-09-18 01:15:00|704.33|695.23|705.74|696.64|705.74|696.64|704.33|695.23|227
1663464000000|2022-09-18 01:20:00|705.76|696.66|706.34|697.24|706.36|697.26|705.49|696.39|236
1663464300000|2022-09-18 01:25:00|706.36|697.26|705.49|696.39|706.36|697.26|705.26|696.16|196
1663464600000|2022-09-18 01:30:00|705.46|696.36|706.42|697.32|706.53|697.43|705.31|696.21|217
1663464900000|2022-09-18 01:35:00|706.4|697.3|704.51|695.41|706.44|697.34|704.36|695.26|193
1663465200000|2022-09-18 01:40:00|704.5|695.4|704.6|695.5|705.32|696.22|704.4|695.3|209
1663465500000|2022-09-18 01:45:00|705.06|695.96|705.24|696.14|705.73|696.63|704.92|695.82|186
1663465800000|2022-09-18 01:50:00|705.18|696.08|704.06|694.96|705.21|696.11|703.55|694.45|218
1663466100000|2022-09-18 01:55:00|704.17|695.07|704.32|695.22|704.64|695.54|704.01|694.91|165
1663466400000|2022-09-18 02:00:00|704.31|695.21|704.29|695.19|704.77|695.67|704.14|695.04|167
1663466700000|2022-09-18 02:05:00|704.32|695.22|705.08|695.98|705.33|696.23|704.32|695.22|117
1663467000000|2022-09-18 02:10:00|705.14|696.04|705.42|696.32|705.52|696.42|704.36|695.26|199
1663467300000|2022-09-18 02:15:00|705.39|696.29|704.65|695.55|705.74|696.64|704.58|695.48|215
1663467600000|2022-09-18 02:20:00|704.66|695.56|703.41|694.31|704.66|695.56|703.14|694.04|190
1663467900000|2022-09-18 02:25:00|703.39|694.29|702.58|693.48|703.52|694.42|702.27|693.17|149
1663468200000|2022-09-18 02:30:00|702.59|693.49|702.3|693.2|702.73|693.63|702.13|693.03|147
1663468500000|2022-09-18 02:35:00|702.26|693.16|701.82|692.72|702.3|693.2|701.57|692.47|132
1663468800000|2022-09-18 02:40:00|701.81|692.71|701.45|692.35|701.81|692.71|701.45|692.35|52
1663469100000|2022-09-18 02:45:00|701.43|692.33|700.66|691.56|701.43|692.33|700.5|691.4|184
1663469400000|2022-09-18 02:50:00|700.68|691.58|701.47|692.37|701.49|692.39|700.64|691.54|140
1663469700000|2022-09-18 02:55:00|701.46|692.36|702.3|693.2|702.31|693.21|701.43|692.33|140
1663470000000|2022-09-18 03:00:00|702.21|693.11|702.66|693.56|702.84|693.74|702.2|693.1|158
1663470300000|2022-09-18 03:05:00|702.69|693.59|702.22|693.12|702.69|693.59|702.18|693.08|171
1663470600000|2022-09-18 03:10:00|702.2|693.1|702.19|693.09|702.44|693.34|701.34|692.24|169
1663470900000|2022-09-18 03:15:00|702.21|693.11|703.36|694.26|703.41|694.31|702.18|693.08|158
1663471200000|2022-09-18 03:20:00|703.39|694.29|703.59|694.49|703.61|694.51|703.32|694.22|120
1663471500000|2022-09-18 03:25:00|703.6|694.5|703.62|694.52|703.81|694.71|703.45|694.35|105
1663471800000|2022-09-18 03:30:00|703.63|694.53|703.34|694.24|703.66|694.56|703.34|694.24|95
1663472100000|2022-09-18 03:35:00|703.54|694.44|703.16|694.06|703.54|694.44|702.75|693.65|94
1663472400000|2022-09-18 03:40:00|703.2|694.1|702.66|693.56|703.36|694.26|702.42|693.32|125
1663472700000|2022-09-18 03:45:00|702.68|693.58|700.67|691.57|702.74|693.64|700.29|691.19|305
1663473000000|2022-09-18 03:50:00|700.61|691.51|701.47|692.37|701.6|692.5|700.59|691.49|242
1663473300000|2022-09-18 03:55:00|701.5|692.4|701.75|692.65|701.81|692.71|701.33|692.23|166
1663473600000|2022-09-18 04:00:00|701.7|692.6|702.74|693.64|702.82|693.72|701.56|692.46|232
1663473900000|2022-09-18 04:05:00|702.72|693.62|704.09|694.99|704.27|695.17|702.56|693.46|281
1663474200000|2022-09-18 04:10:00|704.14|695.04|703.41|694.31|704.15|695.05|703.35|694.25|181
1663474500000|2022-09-18 04:15:00|703.39|694.29|704.42|695.32|704.42|695.32|703.39|694.29|125
1663474800000|2022-09-18 04:20:00|704.45|695.35|704.41|695.31|704.89|695.79|704.34|695.24|150
1663475100000|2022-09-18 04:25:00|704.4|695.3|704.64|695.54|704.89|695.79|704.24|695.14|160
1663475400000|2022-09-18 04:30:00|704.62|695.52|704.4|695.3|704.83|695.73|704.16|695.06|147
1663475700000|2022-09-18 04:35:00|704.45|695.35|704.4|695.3|704.57|695.47|704.29|695.19|110
1663476000000|2022-09-18 04:40:00|704.42|695.32|704.4|695.3|704.58|695.48|704.23|695.13|93
1663476300000|2022-09-18 04:45:00|704.44|695.34|704.41|695.31|704.56|695.46|704.22|695.12|86
1663476600000|2022-09-18 04:50:00|704.4|695.3|704.46|695.36|704.63|695.53|704.1|695|96
1663476900000|2022-09-18 04:55:00|704.41|695.31|704.34|695.24|704.56|695.46|704.2|695.1|85
1663477200000|2022-09-18 05:00:00|704.33|695.23|704.24|695.14|704.35|695.25|703.75|694.65|135
1663477500000|2022-09-18 05:05:00|704.23|695.13|704.69|695.59|704.73|695.63|704.22|695.12|87
1663477800000|2022-09-18 05:10:00|704.66|695.56|704.8|695.7|704.92|695.82|704.59|695.49|116
1663478100000|2022-09-18 05:15:00|704.76|695.66|705.49|696.39|705.58|696.48|704.76|695.66|187
1663478400000|2022-09-18 05:20:00|705.45|696.35|705.52|696.42|705.77|696.67|705.33|696.23|208
1663478700000|2022-09-18 05:25:00|705.66|696.56|706.31|697.21|706.43|697.33|704.62|695.52|156
1663479000000|2022-09-18 05:30:00|706.3|697.2|707.05|697.95|707.18|698.08|706.21|697.11|188
1663479300000|2022-09-18 05:35:00|707.06|697.96|707.07|697.97|707.26|698.16|706.37|697.27|142
1663479600000|2022-09-18 05:40:00|707.06|697.96|707.33|698.23|707.4|698.3|707.05|697.95|138
1663479900000|2022-09-18 05:45:00|707.34|698.24|708.42|699.32|709.32|700.22|707.28|698.18|224
1663480200000|2022-09-18 05:50:00|708.45|699.35|708.75|699.65|709.25|700.15|708.34|699.24|172
1663480500000|2022-09-18 05:55:00|708.77|699.67|708.29|699.19|709.25|700.15|708.08|698.98|120
1663480800000|2022-09-18 06:00:00|708.32|699.22|708.25|699.15|708.35|699.25|707.96|698.86|142
1663481100000|2022-09-18 06:05:00|708.24|699.14|708.23|699.13|708.36|699.26|708.05|698.95|215
1663481400000|2022-09-18 06:10:00|708.21|699.11|706.74|697.64|708.36|699.26|706.67|697.57|167
1663481700000|2022-09-18 06:15:00|706.51|697.41|705.77|696.67|707.28|698.18|705.61|696.51|239
1663482000000|2022-09-18 06:20:00|705.78|696.68|705.42|696.32|706.25|697.15|705.19|696.09|203
1663482300000|2022-09-18 06:25:00|705.39|696.29|704.75|695.65|705.5|696.4|704.63|695.53|184
1663482600000|2022-09-18 06:30:00|704.73|695.63|704.72|695.62|705.52|696.42|704.45|695.35|163
1663482900000|2022-09-18 06:35:00|704.77|695.67|704.59|695.49|705.27|696.17|704.55|695.45|183
1663483200000|2022-09-18 06:40:00|704.76|695.66|704.72|695.62|705.32|696.22|704.64|695.54|182
1663483500000|2022-09-18 06:45:00|704.59|695.49|704.69|695.59|705.38|696.28|704.57|695.47|162
1663483800000|2022-09-18 06:50:00|704.68|695.58|704.55|695.45|704.79|695.69|704.52|695.42|183
1663484100000|2022-09-18 06:55:00|704.69|695.59|704.71|695.61|704.78|695.68|704.48|695.38|171
1663484400000|2022-09-18 07:00:00|704.68|695.58|705.23|696.13|705.23|696.13|704.66|695.56|89
1663484700000|2022-09-18 07:05:00|705.21|696.11|705.48|696.38|705.5|696.4|705.15|696.05|71
1663485000000|2022-09-18 07:10:00|705.41|696.31|705.59|696.49|705.76|696.66|705.38|696.28|89
1663485300000|2022-09-18 07:15:00|705.56|696.46|705.62|696.52|705.7|696.6|705.36|696.26|156
1663485600000|2022-09-18 07:20:00|705.6|696.5|705.29|696.19|705.6|696.5|705.24|696.14|187
1663485900000|2022-09-18 07:25:00|705.32|696.22|705.31|696.21|706.13|697.03|705.21|696.11|161
1663486200000|2022-09-18 07:30:00|705.32|696.22|703.67|694.57|705.34|696.24|703.51|694.41|259
1663486500000|2022-09-18 07:35:00|703.68|694.58|704.22|695.12|704.42|695.32|703.59|694.49|287
1663486800000|2022-09-18 07:40:00|704.17|695.07|703.58|694.48|704.37|695.27|703.42|694.32|204
1663487100000|2022-09-18 07:45:00|703.59|694.49|706.18|697.08|706.23|697.13|703.48|694.38|366
1663487400000|2022-09-18 07:50:00|706.2|697.1|704.7|695.6|706.51|697.41|704.35|695.25|352
1663487700000|2022-09-18 07:55:00|704.67|695.57|704.05|694.95|704.78|695.68|703.58|694.48|220
1663488000000|2022-09-18 08:00:00|704.03|694.93|704.38|695.28|704.81|695.71|704.03|694.93|218
1663488300000|2022-09-18 08:05:00|704.42|695.32|704.89|695.79|704.92|695.82|704.37|695.27|199
1663488600000|2022-09-18 08:10:00|704.84|695.74|706.2|697.1|706.31|697.21|704.8|695.7|165
1663488900000|2022-09-18 08:15:00|706.19|697.09|706.6|697.5|706.67|697.57|706.17|697.07|166
1663489200000|2022-09-18 08:20:00|706.58|697.48|705.6|696.5|706.6|697.5|705.57|696.47|167
1663489500000|2022-09-18 08:25:00|705.54|696.44|705.48|696.38|705.55|696.45|705.28|696.18|126
1663489800000|2022-09-18 08:30:00|705.52|696.42|705.55|696.45|705.63|696.53|705.3|696.2|91
1663490100000|2022-09-18 08:35:00|705.56|696.46|705.45|696.35|706.31|697.21|705.4|696.3|143
1663490400000|2022-09-18 08:40:00|705.48|696.38|705.6|696.5|705.73|696.63|705.31|696.21|112
1663490700000|2022-09-18 08:45:00|705.53|696.43|705.47|696.37|705.77|696.67|705.39|696.29|104
1663491000000|2022-09-18 08:50:00|705.45|696.35|704.69|695.59|705.59|696.49|704.6|695.5|130
1663491300000|2022-09-18 08:55:00|704.73|695.63|704.73|695.63|704.77|695.67|704.33|695.23|178
1663491600000|2022-09-18 09:00:00|704.69|695.59|705.56|696.46|705.59|696.49|704.36|695.26|136
1663491900000|2022-09-18 09:05:00|705.58|696.48|705.55|696.45|705.76|696.66|705.41|696.31|167
1663492200000|2022-09-18 09:10:00|705.57|696.47|706.27|697.17|706.35|697.25|705.49|696.39|163
1663492500000|2022-09-18 09:15:00|706.26|697.16|705.37|696.27|706.52|697.42|705.33|696.23|178
1663492800000|2022-09-18 09:20:00|705.4|696.3|704.59|695.49|705.43|696.33|704.59|695.49|104
1663493100000|2022-09-18 09:25:00|704.62|695.52|704.01|694.91|705.33|696.23|703.99|694.89|131
1663493400000|2022-09-18 09:30:00|704.02|694.92|704.28|695.18|704.31|695.21|703.49|694.39|215
1663493700000|2022-09-18 09:35:00|704.25|695.15|703.64|694.54|704.36|695.26|703.46|694.36|277
1663494000000|2022-09-18 09:40:00|703.67|694.57|703.3|694.2|703.67|694.57|703.26|694.16|211
1663494300000|2022-09-18 09:45:00|703.28|694.18|691.95|682.85|703.42|694.32|691.81|682.71|735
1663494600000|2022-09-18 09:50:00|691.99|682.89|693.39|684.29|695.34|686.24|691.9|682.8|585
1663494900000|2022-09-18 09:55:00|693.42|684.32|691.49|682.39|693.42|684.32|690.92|681.82|574
1663495200000|2022-09-18 10:00:00|691.53|682.43|692.07|682.97|692.63|683.53|689.68|680.58|588
1663495500000|2022-09-18 10:05:00|692.05|682.95|694.23|685.13|695.24|686.14|691.28|682.18|671
1663495800000|2022-09-18 10:10:00|694.26|685.16|695.11|686.01|695.97|686.87|694.17|685.07|492
1663496100000|2022-09-18 10:15:00|695.16|686.06|695.12|686.02|695.3|686.2|693.92|684.82|350
1663496400000|2022-09-18 10:20:00|695.2|686.1|698.33|689.23|698.89|689.79|694.73|685.63|488
1663496700000|2022-09-18 10:25:00|698.25|689.15|696.3|687.2|698.26|689.16|695.83|686.73|531
1663497000000|2022-09-18 10:30:00|696.29|687.19|697.28|688.18|697.33|688.23|695.94|686.84|388
1663497300000|2022-09-18 10:35:00|697.27|688.17|696.51|687.41|697.35|688.25|696.24|687.14|364
1663497600000|2022-09-18 10:40:00|696.42|687.32|695.58|686.48|696.58|687.48|695.37|686.27|322
1663497900000|2022-09-18 10:45:00|695.56|686.46|695.36|686.26|696.3|687.2|694.99|685.89|279
1663498200000|2022-09-18 10:50:00|695.35|686.25|695.08|685.98|695.35|686.25|694.4|685.3|248
1663498500000|2022-09-18 10:55:00|695.07|685.97|694.4|685.3|695.14|686.04|693.44|684.34|329
1663498800000|2022-09-18 11:00:00|694.36|685.26|695.14|686.04|695.26|686.16|693.96|684.86|233
1663499100000|2022-09-18 11:05:00|695.1|686|694.49|685.39|695.2|686.1|694.17|685.07|278
1663499400000|2022-09-18 11:10:00|694.51|685.41|694.45|685.35|695.11|686.01|694.38|685.28|183
1663499700000|2022-09-18 11:15:00|694.44|685.34|695.3|686.2|695.39|686.29|694.39|685.29|210
1663500000000|2022-09-18 11:20:00|695.39|686.29|695.3|686.2|695.45|686.35|694.46|685.36|186
1663500300000|2022-09-18 11:25:00|695.34|686.24|695.36|686.26|695.5|686.4|694.94|685.84|218
1663500600000|2022-09-18 11:30:00|695.33|686.23|695.28|686.18|695.59|686.49|695.22|686.12|182
1663500900000|2022-09-18 11:35:00|695.3|686.2|695.22|686.12|695.42|686.32|695.1|686|152
1663501200000|2022-09-18 11:40:00|695.18|686.08|695.57|686.47|695.6|686.5|695.01|685.91|215
1663501500000|2022-09-18 11:45:00|695.53|686.43|695.36|686.26|695.58|686.48|694.56|685.46|143
1663501800000|2022-09-18 11:50:00|695.35|686.25|695.19|686.09|695.35|686.25|694.9|685.8|143
1663502100000|2022-09-18 11:55:00|695.2|686.1|694.39|685.29|695.27|686.17|694.39|685.29|100
1663502400000|2022-09-18 12:00:00|694.42|685.32|693.41|684.31|694.57|685.47|692.88|683.78|204
1663502700000|2022-09-18 12:05:00|693.39|684.29|692.43|683.33|693.45|684.35|691.33|682.23|346
1663503000000|2022-09-18 12:10:00|692.44|683.34|691.89|682.79|692.82|683.72|691.52|682.42|264
1663503300000|2022-09-18 12:15:00|691.93|682.83|692.26|683.16|692.28|683.18|691.4|682.3|201
1663503600000|2022-09-18 12:20:00|692.27|683.17|693.56|684.46|693.56|684.46|692.2|683.1|190
1663503900000|2022-09-18 12:25:00|693.55|684.45|693.6|684.5|693.72|684.62|693.23|684.13|173
1663504200000|2022-09-18 12:30:00|693.65|684.55|694.48|685.38|694.55|685.45|693.16|684.06|211
1663504500000|2022-09-18 12:35:00|694.49|685.39|693.45|684.35|694.49|685.39|692.23|683.13|252
1663504800000|2022-09-18 12:40:00|693.41|684.31|693.68|684.58|694.47|685.37|693.25|684.15|270
1663505100000|2022-09-18 12:45:00|693.66|684.56|693.74|684.64|693.82|684.72|693|683.9|191
1663505400000|2022-09-18 12:50:00|693.89|684.79|695.18|686.08|695.18|686.08|693.89|684.79|257
1663505700000|2022-09-18 12:55:00|695.16|686.06|694.62|685.52|695.19|686.09|694.47|685.37|244
1663506000000|2022-09-18 13:00:00|694.64|685.54|694.35|685.25|694.81|685.71|693.44|684.34|242
1663506300000|2022-09-18 13:05:00|694.36|685.26|693.52|684.42|694.42|685.32|693|683.9|244
1663506600000|2022-09-18 13:10:00|693.48|684.38|693.65|684.55|694.13|685.03|693.44|684.34|170
1663506900000|2022-09-18 13:15:00|693.64|684.54|693.5|684.4|694.5|685.4|693.36|684.26|262
1663507200000|2022-09-18 13:20:00|693.51|684.41|694.88|685.78|694.88|685.78|693.5|684.4|189
1663507500000|2022-09-18 13:25:00|694.86|685.76|694.42|685.32|694.86|685.76|694.32|685.22|156
1663507800000|2022-09-18 13:30:00|694.44|685.34|694.07|684.97|694.5|685.4|693.22|684.12|189
1663508100000|2022-09-18 13:35:00|694.09|684.99|694.17|685.07|694.26|685.16|693.51|684.41|171
1663508400000|2022-09-18 13:40:00|694.13|685.03|694.39|685.29|694.68|685.58|694.07|684.97|173
1663508700000|2022-09-18 13:45:00|694.36|685.26|694.97|685.87|695.23|686.13|694.06|684.96|197
1663509000000|2022-09-18 13:50:00|694.98|685.88|694.28|685.18|694.98|685.88|694.02|684.92|185
1663509300000|2022-09-18 13:55:00|694.27|685.17|693.52|684.42|694.41|685.31|693.39|684.29|232
1663509600000|2022-09-18 14:00:00|693.5|684.4|691.49|682.39|693.56|684.46|691.46|682.36|377
1663509900000|2022-09-18 14:05:00|691.53|682.43|690.37|681.27|692.2|683.1|690.09|680.99|341
1663510200000|2022-09-18 14:10:00|690.44|681.34|691.44|682.34|692.2|683.1|690.1|681|256
1663510500000|2022-09-18 14:15:00|691.42|682.32|692.57|683.47|692.62|683.52|691.4|682.3|207
1663510800000|2022-09-18 14:20:00|692.59|683.49|687.3|678.2|692.62|683.52|685.76|676.66|379
1663511100000|2022-09-18 14:25:00|687.29|678.19|690.16|681.06|690.29|681.19|687.27|678.17|522
1663511400000|2022-09-18 14:30:00|690.17|681.07|689.95|680.85|691|681.9|689.23|680.13|423
1663511700000|2022-09-18 14:35:00|689.97|680.87|689.47|680.37|690.06|680.96|688.36|679.26|317
1663512000000|2022-09-18 14:40:00|689.45|680.35|688.58|679.48|689.45|680.35|687.21|678.11|485
1663512300000|2022-09-18 14:45:00|688.46|679.36|684.24|675.14|688.54|679.44|684.13|675.03|632
1663512600000|2022-09-18 14:50:00|684.18|675.08|688.9|679.8|690.08|680.98|684.18|675.08|719
1663512900000|2022-09-18 14:55:00|688.88|679.78|687.97|678.87|688.89|679.79|686.88|677.78|393
1663513200000|2022-09-18 15:00:00|687.99|678.89|687.64|678.54|687.99|678.89|686.91|677.81|369
1663513500000|2022-09-18 15:05:00|687.62|678.52|687.59|678.49|688.85|679.75|687.22|678.12|317
1663513800000|2022-09-18 15:10:00|687.57|678.47|688.07|678.97|688.45|679.35|687.45|678.35|239
1663514100000|2022-09-18 15:15:00|688.09|678.99|688.41|679.31|688.44|679.34|687.94|678.84|201
1663514400000|2022-09-18 15:20:00|688.38|679.28|688.83|679.73|689.13|680.03|688.34|679.24|155
1663514700000|2022-09-18 15:25:00|688.81|679.71|687.91|678.81|688.81|679.71|687.64|678.54|243
1663515000000|2022-09-18 15:30:00|687.96|678.86|687.15|678.05|688.21|679.11|686.13|677.03|239
1663515300000|2022-09-18 15:35:00|687.14|678.04|686.11|677.01|687.34|678.24|686.05|676.95|218
1663515600000|2022-09-18 15:40:00|686.12|677.02|686.66|677.56|686.83|677.73|686.02|676.92|163
1663515900000|2022-09-18 15:45:00|686.68|677.58|685.45|676.35|686.68|677.58|684|674.9|403
1663516200000|2022-09-18 15:50:00|685.44|676.34|686.18|677.08|686.31|677.21|685.15|676.05|213
1663516500000|2022-09-18 15:55:00|686.22|677.12|685.52|676.42|686.62|677.52|685.45|676.35|162
1663516800000|2022-09-18 16:00:00|685.54|676.44|686.5|677.4|687.59|678.49|685.26|676.16|346
1663517100000|2022-09-18 16:05:00|686.52|677.42|684.85|675.75|686.56|677.46|683.34|674.24|476
1663517400000|2022-09-18 16:10:00|684.77|675.67|678.94|669.84|684.82|675.72|677.47|668.37|687
1663517700000|2022-09-18 16:15:00|678.95|669.85|680.03|670.93|682.33|673.23|678.3|669.2|856
1663518000000|2022-09-18 16:20:00|680.07|670.97|683.13|674.03|683.5|674.4|680.07|670.97|695
1663518300000|2022-09-18 16:25:00|683.1|674|683.08|673.98|684.5|675.4|682.34|673.24|463
1663518600000|2022-09-18 16:30:00|683.06|673.96|683.13|674.03|683.55|674.45|681.1|672|501
1663518900000|2022-09-18 16:35:00|683.09|673.99|681.17|672.07|683.14|674.04|680.99|671.89|514
1663519200000|2022-09-18 16:40:00|681.19|672.09|681.72|672.62|682.24|673.14|679.38|670.28|656
1663519500000|2022-09-18 16:45:00|681.91|672.81|681.56|672.46|682.18|673.08|681|671.9|445
1663519800000|2022-09-18 16:50:00|681.57|672.47|683.47|674.37|683.6|674.5|681.46|672.36|410
1663520100000|2022-09-18 16:55:00|683.45|674.35|683.21|674.11|683.54|674.44|682.46|673.36|294
1663520400000|2022-09-18 17:00:00|683.22|674.12|681.3|672.2|683.52|674.42|681.17|672.07|442
1663520700000|2022-09-18 17:05:00|681.27|672.17|678.41|669.31|681.27|672.17|677.37|668.27|536
1663521000000|2022-09-18 17:10:00|678.48|669.38|683|673.9|683.12|674.02|678.48|669.38|467
1663521300000|2022-09-18 17:15:00|682.99|673.89|683.12|674.02|683.62|674.52|682.07|672.97|409
1663521600000|2022-09-18 17:20:00|683.13|674.03|682.22|673.12|683.29|674.19|681.98|672.88|315
1663521900000|2022-09-18 17:25:00|682.23|673.13|681.49|672.39|683.11|674.01|681.45|672.35|246
1663522200000|2022-09-18 17:30:00|681.45|672.35|679.56|670.46|681.54|672.44|678.91|669.81|338
1663522500000|2022-09-18 17:35:00|679.55|670.45|679|669.9|680.21|671.11|678.41|669.31|405
1663522800000|2022-09-18 17:40:00|678.9|669.8|682.19|673.09|682.28|673.18|678.32|669.22|466
1663523100000|2022-09-18 17:45:00|682.24|673.14|680.32|671.22|682.24|673.14|679.11|670.01|415
1663523400000|2022-09-18 17:50:00|680.31|671.21|680.26|671.16|680.92|671.82|679.27|670.17|377
1663523700000|2022-09-18 17:55:00|680.28|671.18|677.88|668.78|680.44|671.34|676.9|667.8|661
1663524000000|2022-09-18 18:00:00|677.91|668.81|680.18|671.08|680.18|671.08|677.35|668.25|523
1663524300000|2022-09-18 18:05:00|680.19|671.09|680.18|671.08|680.62|671.52|679.5|670.4|411
1663524600000|2022-09-18 18:10:00|680.19|671.09|678.14|669.04|680.61|671.51|678.07|668.97|402
1663524900000|2022-09-18 18:15:00|678.07|668.97|676.32|667.22|679.53|670.43|675.28|666.18|644
1663525200000|2022-09-18 18:20:00|676.31|667.21|677.29|668.19|678.37|669.27|676.21|667.11|540
1663525500000|2022-09-18 18:25:00|677.31|668.21|680.09|670.99|680.34|671.24|677.3|668.2|481
1663525800000|2022-09-18 18:30:00|680.07|670.97|681.25|672.15|681.32|672.22|679.92|670.82|316
1663526100000|2022-09-18 18:35:00|681.24|672.14|680.98|671.88|682.14|673.04|680.95|671.85|342
1663526400000|2022-09-18 18:40:00|680.97|671.87|678.47|669.37|681.12|672.02|678.1|669|440
1663526700000|2022-09-18 18:45:00|678.48|669.38|679.36|670.26|680.07|670.97|678.45|669.35|287
1663527000000|2022-09-18 18:50:00|679.26|670.16|680.47|671.37|680.5|671.4|679.26|670.16|257
1663527300000|2022-09-18 18:55:00|680.45|671.35|679.9|670.8|681.07|671.97|679.33|670.23|212
1663527600000|2022-09-18 19:00:00|679.88|670.78|678.9|669.8|679.98|670.88|678.26|669.16|333
1663527900000|2022-09-18 19:05:00|678.91|669.81|679.12|670.02|679.32|670.22|677.75|668.65|296
1663528200000|2022-09-18 19:10:00|679.15|670.05|681.26|672.16|681.29|672.19|678.86|669.76|315
1663528500000|2022-09-18 19:15:00|681.27|672.17|682.07|672.97|682.08|672.98|681.01|671.91|255
1663528800000|2022-09-18 19:20:00|682.05|672.95|682.27|673.17|683.08|673.98|681.81|672.71|341
1663529100000|2022-09-18 19:25:00|682.35|673.25|682.52|673.42|683.09|673.99|682.3|673.2|197
1663529400000|2022-09-18 19:30:00|682.56|673.46|683.34|674.24|683.57|674.47|681.93|672.83|239
1663529700000|2022-09-18 19:35:00|683.32|674.22|683.02|673.92|683.34|674.24|682.88|673.78|245
1663530000000|2022-09-18 19:40:00|683|673.9|682.39|673.29|683.36|674.26|682.17|673.07|291
1663530300000|2022-09-18 19:45:00|682.4|673.3|683.24|674.14|683.42|674.32|681.97|672.87|225
1663530600000|2022-09-18 19:50:00|683.27|674.17|683.21|674.11|683.36|674.26|682.91|673.81|209
1663530900000|2022-09-18 19:55:00|683.17|674.07|682.47|673.37|683.85|674.75|682.29|673.19|180
1663531200000|2022-09-18 20:00:00|682.44|673.34|681.22|672.12|682.59|673.49|680.88|671.78|278
1663531500000|2022-09-18 20:05:00|681.2|672.1|680.15|671.05|681.54|672.44|679.87|670.77|218
1663531800000|2022-09-18 20:10:00|680.16|671.06|679.46|670.36|680.41|671.31|678.86|669.76|229
1663532100000|2022-09-18 20:15:00|679.45|670.35|679.93|670.83|681.26|672.16|678.95|669.85|258
1663532400000|2022-09-18 20:20:00|679.92|670.82|680.29|671.19|680.58|671.48|679.84|670.74|250
1663532700000|2022-09-18 20:25:00|680.3|671.2|680.27|671.17|680.59|671.49|679.94|670.84|194
1663533000000|2022-09-18 20:30:00|680.24|671.14|680.29|671.19|680.51|671.41|679.53|670.43|224
1663533300000|2022-09-18 20:35:00|680.24|671.14|680.09|670.99|680.54|671.44|679.88|670.78|196
1663533600000|2022-09-18 20:40:00|680.11|671.01|679.92|670.82|680.58|671.48|679.9|670.8|285
1663533900000|2022-09-18 20:45:00|679.93|670.83|678.28|669.18|680.23|671.13|677.34|668.24|321
1663534200000|2022-09-18 20:50:00|678.19|669.09|678.58|669.48|679.41|670.31|677.29|668.19|421
1663534500000|2022-09-18 20:55:00|678.59|669.49|679.46|670.36|679.59|670.49|678.37|669.27|289
1663534800000|2022-09-18 21:00:00|679.42|670.32|676.95|667.85|679.42|670.32|676.89|667.79|310
1663535100000|2022-09-18 21:05:00|676.97|667.87|665.81|656.71|677.2|668.1|665.2|656.1|678
1663535400000|2022-09-18 21:10:00|665.87|656.77|646.78|637.68|666.76|657.66|636.36|627.26|1060
1663535700000|2022-09-18 21:15:00|646.85|637.75|651.43|642.33|651.59|642.49|644.96|635.86|921
1663536000000|2022-09-18 21:20:00|651.27|642.17|651.35|642.25|653.09|643.99|649.31|640.21|705
1663536300000|2022-09-18 21:25:00|651.33|642.23|650.65|641.55|652.6|643.5|649.23|640.13|643
1663536600000|2022-09-18 21:30:00|650.64|641.54|652.45|643.35|652.45|643.35|650.49|641.39|434
1663536900000|2022-09-18 21:35:00|652.44|643.34|655.78|646.68|655.78|646.68|651.91|642.81|564
1663537200000|2022-09-18 21:40:00|655.91|646.81|656.07|646.97|656.07|646.97|654.43|645.33|469
1663537500000|2022-09-18 21:45:00|656.08|646.98|655.48|646.38|656.46|647.36|655.05|645.95|406
1663537800000|2022-09-18 21:50:00|655.5|646.4|654.12|645.02|656.26|647.16|652.2|643.1|453
1663538100000|2022-09-18 21:55:00|654.16|645.06|654.11|645.01|655.27|646.17|653.47|644.37|437
1663538400000|2022-09-18 22:00:00|654.17|645.07|652.42|643.32|655.2|646.1|651.45|642.35|659
1663538700000|2022-09-18 22:05:00|652.43|643.33|648.44|639.34|653.06|643.96|647.87|638.77|724
1663539000000|2022-09-18 22:10:00|648.57|639.47|651.4|642.3|651.55|642.45|648.44|639.34|727
1663539300000|2022-09-18 22:15:00|651.34|642.24|652.88|643.78|653.15|644.05|649.34|640.24|671
1663539600000|2022-09-18 22:20:00|653|643.9|650.29|641.19|653.06|643.96|649.35|640.25|662
1663539900000|2022-09-18 22:25:00|650.26|641.16|648.15|639.05|650.43|641.33|647.08|637.98|598
1663540200000|2022-09-18 22:30:00|648.18|639.08|650.1|641|650.94|641.84|646.9|637.8|626
1663540500000|2022-09-18 22:35:00|650.12|641.02|649.42|640.32|650.17|641.07|647.02|637.92|701
1663540800000|2022-09-18 22:40:00|649.4|640.3|651.62|642.52|652.08|642.98|648.86|639.76|605
1663541100000|2022-09-18 22:45:00|651.59|642.49|652.14|643.04|652.22|643.12|650.4|641.3|662
1663541400000|2022-09-18 22:50:00|652.16|643.06|653.26|644.16|653.26|644.16|650.29|641.19|619
1663541700000|2022-09-18 22:55:00|653.28|644.18|653.37|644.27|654.67|645.57|652.34|643.24|546
1663542000000|2022-09-18 23:00:00|653.36|644.26|654.5|645.4|654.56|645.46|652.21|643.11|606
1663542300000|2022-09-18 23:05:00|654.48|645.38|654.35|645.25|656.7|647.6|654.29|645.19|765
1663542600000|2022-09-18 23:10:00|654.34|645.24|653.59|644.49|654.65|645.55|653.3|644.2|638
1663542900000|2022-09-18 23:15:00|653.63|644.53|653.46|644.36|655.07|645.97|653.31|644.21|512
1663543200000|2022-09-18 23:20:00|653.41|644.31|652.45|643.35|653.46|644.36|651.81|642.71|516
1663543500000|2022-09-18 23:25:00|652.47|643.37|652.55|643.45|653.06|643.96|651.85|642.75|490
1663543800000|2022-09-18 23:30:00|652.45|643.35|651.15|642.05|652.45|643.35|650.95|641.85|355
1663544100000|2022-09-18 23:35:00|651.17|642.07|650.16|641.06|651.99|642.89|650|640.9|554
1663544400000|2022-09-18 23:40:00|650.05|640.95|648.45|639.35|650.48|641.38|648.45|639.35|498
1663544700000|2022-09-18 23:45:00|648.46|639.36|648.95|639.85|649.56|640.46|647.73|638.63|618
1663545000000|2022-09-18 23:50:00|648.94|639.84|647.35|638.25|649.35|640.25|647.21|638.11|527
1663545300000|2022-09-18 23:55:00|647.42|638.32|649.07|639.97|649.45|640.35|646.85|637.75|535
1663545600000|2022-09-19 00:00:00|649.02|639.92|650.38|641.28|650.65|641.55|647.85|638.75|718
1663545900000|2022-09-19 00:05:00|650.36|641.26|647.96|638.86|650.65|641.55|647.1|638|526
1663546200000|2022-09-19 00:10:00|647.92|638.82|648.45|639.35|649.22|640.12|647.85|638.75|452
1663546500000|2022-09-19 00:15:00|648.3|639.2|648.19|639.09|649.06|639.96|647.99|638.89|484
1663546800000|2022-09-19 00:20:00|648.18|639.08|651.21|642.11|652.33|643.23|647.45|638.35|678
1663547100000|2022-09-19 00:25:00|651.26|642.16|654.1|645|654.25|645.15|651.15|642.05|595
1663547400000|2022-09-19 00:30:00|654.07|644.97|655.29|646.19|655.33|646.23|653.6|644.5|598
1663547700000|2022-09-19 00:35:00|655.3|646.2|654.91|645.81|655.36|646.26|653.78|644.68|617
1663548000000|2022-09-19 00:40:00|654.9|645.8|655.3|646.2|656.15|647.05|654.63|645.53|463
1663548300000|2022-09-19 00:45:00|655.34|646.24|655.95|646.85|657.2|648.1|655.03|645.93|567
1663548600000|2022-09-19 00:50:00|655.92|646.82|655.17|646.07|656.15|647.05|654.75|645.65|543
1663548900000|2022-09-19 00:55:00|655.15|646.05|656.11|647.01|657.17|648.07|654.9|645.8|422
1663549200000|2022-09-19 01:00:00|656.16|647.06|656.4|647.3|657.05|647.95|655.8|646.7|402
1663549500000|2022-09-19 01:05:00|656.38|647.28|658.2|649.1|658.2|649.1|656.05|646.95|405
1663549800000|2022-09-19 01:10:00|658.11|649.01|659.03|649.93|659.37|650.27|657.75|648.65|509
1663550100000|2022-09-19 01:15:00|659.04|649.94|658.95|649.85|660.2|651.1|658.4|649.3|553
1663550400000|2022-09-19 01:20:00|659|649.9|656.89|647.79|659.13|650.03|656.8|647.7|488
1663550700000|2022-09-19 01:25:00|656.92|647.82|657.09|647.99|657.45|648.35|656.43|647.33|351
1663551000000|2022-09-19 01:30:00|657.08|647.98|654.36|645.26|657.13|648.03|653.95|644.85|544
1663551300000|2022-09-19 01:35:00|654.31|645.21|654|644.9|654.5|645.4|653.3|644.2|489
1663551600000|2022-09-19 01:40:00|653.95|644.85|654.95|645.85|655.14|646.04|653.73|644.63|524
1663551900000|2022-09-19 01:45:00|654.94|645.84|654.9|645.8|655.39|646.29|654.41|645.31|483
1663552200000|2022-09-19 01:50:00|654.92|645.82|654.36|645.26|655.52|646.42|654.25|645.15|569
1663552500000|2022-09-19 01:55:00|654.37|645.27|654.96|645.86|655.28|646.18|654.27|645.17|479
1663552800000|2022-09-19 02:00:00|655|645.9|654.4|645.3|655.36|646.26|654.33|645.23|475
1663553100000|2022-09-19 02:05:00|654.43|645.33|653.89|644.79|655.05|645.95|653.85|644.75|418
1663553400000|2022-09-19 02:10:00|653.91|644.81|651.27|642.17|654.18|645.08|649.91|640.81|549
1663553700000|2022-09-19 02:15:00|651.24|642.14|638.93|629.83|651.36|642.26|630.63|621.53|1020
1663554000000|2022-09-19 02:20:00|638.94|629.84|638.95|629.85|642.89|633.79|638.61|629.51|1027
1663554300000|2022-09-19 02:25:00|639.1|630|638.85|629.75|640.52|631.42|637.33|628.23|969
1663554600000|2022-09-19 02:30:00|638.7|629.6|635.93|626.83|639.91|630.81|634.55|625.45|866
1663554900000|2022-09-19 02:35:00|635.87|626.77|637.12|628.02|639.4|630.3|635.75|626.65|831
1663555200000|2022-09-19 02:40:00|637.27|628.17|636.35|627.25|637.49|628.39|634.69|625.59|874
1663555500000|2022-09-19 02:45:00|636.25|627.15|637.83|628.73|637.89|628.79|635.05|625.95|760
1663555800000|2022-09-19 02:50:00|637.79|628.69|637.05|627.95|639.13|630.03|635.25|626.15|785
1663556100000|2022-09-19 02:55:00|636.95|627.85|637.25|628.15|638|628.9|636.2|627.1|653
1663556400000|2022-09-19 03:00:00|637.22|628.12|637.4|628.3|637.93|628.83|636.1|627|703
1663556700000|2022-09-19 03:05:00|637.35|628.25|636.42|627.32|638.12|629.02|635.93|626.83|616
1663557000000|2022-09-19 03:10:00|636.46|627.36|637.95|628.85|638.02|628.92|636.3|627.2|615
1663557300000|2022-09-19 03:15:00|638|628.9|638.92|629.82|639.36|630.26|637.95|628.85|611
1663557600000|2022-09-19 03:20:00|638.97|629.87|635.37|626.27|639.16|630.06|634.98|625.88|748
1663557900000|2022-09-19 03:25:00|635.65|626.55|635.91|626.81|636.48|627.38|635.24|626.14|580
1663558200000|2022-09-19 03:30:00|635.97|626.87|636.28|627.18|636.3|627.2|635.13|626.03|379
1663558500000|2022-09-19 03:35:00|636.27|627.17|637.23|628.13|637.3|628.2|635.96|626.86|494
1663558800000|2022-09-19 03:40:00|637.28|628.18|632.83|623.73|637.28|628.18|631.88|622.78|506
1663559100000|2022-09-19 03:45:00|632.92|623.82|639.4|630.3|639.49|630.39|632.9|623.8|713
1663559400000|2022-09-19 03:50:00|639.46|630.36|635.92|626.82|639.97|630.87|635.92|626.82|598
1663559700000|2022-09-19 03:55:00|635.98|626.88|634.84|625.74|636.28|627.18|634.78|625.68|580
1663560000000|2022-09-19 04:00:00|634.81|625.71|636.77|627.67|636.89|627.79|633.95|624.85|679
1663560300000|2022-09-19 04:05:00|636.81|627.71|636.02|626.92|636.93|627.83|635.8|626.7|532
1663560600000|2022-09-19 04:10:00|636.04|626.94|635.63|626.53|636.09|626.99|634.9|625.8|505
1663560900000|2022-09-19 04:15:00|635.59|626.49|636.7|627.6|636.7|627.6|634.8|625.7|532
1663561200000|2022-09-19 04:20:00|636.75|627.65|637.75|628.65|638.08|628.98|636.75|627.65|612
1663561500000|2022-09-19 04:25:00|637.78|628.68|635.69|626.59|637.89|628.79|635.51|626.41|542
1663561800000|2022-09-19 04:30:00|635.68|626.58|634.69|625.59|636.16|627.06|634.67|625.57|498
1663562100000|2022-09-19 04:35:00|634.45|625.35|633.31|624.21|634.9|625.8|632.75|623.65|595
1663562400000|2022-09-19 04:40:00|633.19|624.09|632.95|623.85|634.1|625|632.84|623.74|514
1663562700000|2022-09-19 04:45:00|633.06|623.96|632.9|623.8|633.92|624.82|632.53|623.43|567
1663563000000|2022-09-19 04:50:00|632.97|623.87|635.17|626.07|635.3|626.2|632.07|622.97|605
1663563300000|2022-09-19 04:55:00|635.27|626.17|634.18|625.08|636.1|627|634.05|624.95|488
1663563600000|2022-09-19 05:00:00|634.27|625.17|635.12|626.02|635.4|626.3|633.85|624.75|386
1663563900000|2022-09-19 05:05:00|635.2|626.1|636.15|627.05|636.46|627.36|635.1|626|542
1663564200000|2022-09-19 05:10:00|636.2|627.1|637.11|628.01|637.77|628.67|636|626.9|602
1663564500000|2022-09-19 05:15:00|637.08|627.98|636.35|627.25|637.17|628.07|635.94|626.84|534
1663564800000|2022-09-19 05:20:00|636.4|627.3|635.91|626.81|637.4|628.3|635.65|626.55|577
1663565100000|2022-09-19 05:25:00|635.9|626.8|635.99|626.89|636.37|627.27|634.8|625.7|459
1663565400000|2022-09-19 05:30:00|636.01|626.91|636.1|627|636.45|627.35|635.12|626.02|451
1663565700000|2022-09-19 05:35:00|636.15|627.05|636.3|627.2|636.4|627.3|635.83|626.73|451
1663566000000|2022-09-19 05:40:00|636.15|627.05|636.77|627.67|637.34|628.24|634.96|625.86|695
1663566300000|2022-09-19 05:45:00|636.68|627.58|633.92|624.82|637.06|627.96|632.98|623.88|667
1663566600000|2022-09-19 05:50:00|633.91|624.81|630.91|621.81|633.97|624.87|630.6|621.5|753
1663566900000|2022-09-19 05:55:00|630.95|621.85|626.65|617.55|631.81|622.71|623.33|614.23|847
1663567200000|2022-09-19 06:00:00|626.7|617.6|629.95|620.85|630.75|621.65|625.66|616.56|890
1663567500000|2022-09-19 06:05:00|629.89|620.79|626.03|616.93|630.03|620.93|625.88|616.78|822
1663567800000|2022-09-19 06:10:00|625.9|616.8|623.69|614.59|626.85|617.75|622.05|612.95|748
1663568100000|2022-09-19 06:15:00|623.64|614.54|623.95|614.85|625.96|616.86|621.9|612.8|713
1663568400000|2022-09-19 06:20:00|623.96|614.86|622.84|613.74|624.65|615.55|622.09|612.99|703
1663568700000|2022-09-19 06:25:00|622.85|613.75|619.95|610.85|624.04|614.94|619.35|610.25|698
1663569000000|2022-09-19 06:30:00|619.97|610.87|620.52|611.42|621.67|612.57|618.75|609.65|673
1663569300000|2022-09-19 06:35:00|620.17|611.07|619.38|610.28|620.79|611.69|617|607.9|714
1663569600000|2022-09-19 06:40:00|619.36|610.26|615.71|606.61|619.74|610.64|614.95|605.85|736
1663569900000|2022-09-19 06:45:00|615.73|606.63|621.49|612.39|621.74|612.64|615.73|606.63|764
1663570200000|2022-09-19 06:50:00|621.5|612.4|619.87|610.77|622.88|613.78|619.65|610.55|612
1663570500000|2022-09-19 06:55:00|619.92|610.82|619.27|610.17|621.9|612.8|618.75|609.65|649
1663570800000|2022-09-19 07:00:00|619.02|609.92|617.34|608.24|620.9|611.8|616.8|607.7|770
1663571100000|2022-09-19 07:05:00|617.06|607.96|617|607.9|618.92|609.82|614.95|605.85|709
1663571400000|2022-09-19 07:10:00|616.99|607.89|617.82|608.72|617.93|608.83|616.05|606.95|572
1663571700000|2022-09-19 07:15:00|617.75|608.65|619.24|610.14|619.87|610.77|616.9|607.8|647
1663572000000|2022-09-19 07:20:00|618.95|609.85|617.86|608.76|619.29|610.19|616.94|607.84|616
1663572300000|2022-09-19 07:25:00|617.78|608.68|617.61|608.51|618.2|609.1|616.5|607.4|582
1663572600000|2022-09-19 07:30:00|617.5|608.4|617.49|608.39|618.71|609.61|616.8|607.7|533
1663572900000|2022-09-19 07:35:00|617.09|607.99|618.05|608.95|619.67|610.57|616.95|607.85|666
1663573200000|2022-09-19 07:40:00|618.1|609|620.9|611.8|621.5|612.4|617.9|608.8|533
1663573500000|2022-09-19 07:45:00|620.75|611.65|623.85|614.75|624.12|615.02|620.75|611.65|601
1663573800000|2022-09-19 07:50:00|623.76|614.66|624.2|615.1|625.92|616.82|622.7|613.6|685
1663574100000|2022-09-19 07:55:00|624.4|615.3|624.15|615.05|624.96|615.86|623.75|614.65|462
1663574400000|2022-09-19 08:00:00|624.34|615.24|622.83|613.73|624.4|615.3|622|612.9|644
1663574700000|2022-09-19 08:05:00|622.76|613.66|624.13|615.03|625.11|616.01|622.04|612.94|686
1663575000000|2022-09-19 08:10:00|624.07|614.97|626.05|616.95|626.92|617.82|623.65|614.55|589
1663575300000|2022-09-19 08:15:00|626.15|617.05|623.3|614.2|626.36|617.26|623.25|614.15|663
1663575600000|2022-09-19 08:20:00|623.25|614.15|622.83|613.73|623.48|614.38|622|612.9|495
1663575900000|2022-09-19 08:25:00|622.87|613.77|622.79|613.69|623.38|614.28|622.15|613.05|572
1663576200000|2022-09-19 08:30:00|622.78|613.68|622.94|613.84|623.27|614.17|622.14|613.04|519
1663576500000|2022-09-19 08:35:00|623|613.9|624.01|614.91|625.1|616|622.7|613.6|596
1663576800000|2022-09-19 08:40:00|624.05|614.95|623.96|614.86|624.35|615.25|623.7|614.6|420
1663577100000|2022-09-19 08:45:00|623.8|614.7|622.4|613.3|624.1|615|621.04|611.94|571
1663577400000|2022-09-19 08:50:00|622.42|613.32|622.04|612.94|622.47|613.37|620.98|611.88|563
1663577700000|2022-09-19 08:55:00|622.24|613.14|621.2|612.1|622.31|613.21|620.85|611.75|535
1663578000000|2022-09-19 09:00:00|621.11|612.01|621|611.9|621.45|612.35|619.3|610.2|649
1663578300000|2022-09-19 09:05:00|620.9|611.8|621.13|612.03|621.43|612.33|620.74|611.64|436
1663578600000|2022-09-19 09:10:00|621.08|611.98|621.19|612.09|622.15|613.05|620.85|611.75|538
1663578900000|2022-09-19 09:15:00|621.24|612.14|620.99|611.89|622.14|613.04|619.65|610.55|643
1663579200000|2022-09-19 09:20:00|620.94|611.84|620.9|611.8|622.3|613.2|619.7|610.6|614
1663579500000|2022-09-19 09:25:00|620.87|611.77|620.35|611.25|621.38|612.28|620.21|611.11|568
1663579800000|2022-09-19 09:30:00|620.32|611.22|620.91|611.81|621.37|612.27|620.1|611|581
1663580100000|2022-09-19 09:35:00|620.95|611.85|623.07|613.97|623.07|613.97|620.7|611.6|494
1663580400000|2022-09-19 09:40:00|622.97|613.87|623.82|614.72|624.35|615.25|622.75|613.65|504
1663580700000|2022-09-19 09:45:00|623.81|614.71|623.88|614.78|624.4|615.3|623.51|614.41|387
1663581000000|2022-09-19 09:50:00|623.85|614.75|624.97|615.87|625.33|616.23|622.85|613.75|556
1663581300000|2022-09-19 09:55:00|624.95|615.85|623.79|614.69|625.12|616.02|622.9|613.8|540
1663581600000|2022-09-19 10:00:00|623.92|614.82|624.28|615.18|624.37|615.27|623.65|614.55|536
1663581900000|2022-09-19 10:05:00|624.13|615.03|624.05|614.95|624.92|615.82|622.93|613.83|477
1663582200000|2022-09-19 10:10:00|624.1|615|624.08|614.98|624.45|615.35|623.8|614.7|491
1663582500000|2022-09-19 10:15:00|624.02|614.92|624.26|615.16|624.4|615.3|623.35|614.25|382
1663582800000|2022-09-19 10:20:00|624.28|615.18|625.9|616.8|626.23|617.13|624.12|615.02|559
1663583100000|2022-09-19 10:25:00|625.93|616.83|626.15|617.05|627.47|618.37|625.75|616.65|586
1663583400000|2022-09-19 10:30:00|626.24|617.14|628.4|619.3|629.15|620.05|625.75|616.65|704
1663583700000|2022-09-19 10:35:00|628.42|619.32|629.18|620.08|630.5|621.4|628.15|619.05|680
1663584000000|2022-09-19 10:40:00|629.26|620.16|630.45|621.35|630.57|621.47|628|618.9|654
1663584300000|2022-09-19 10:45:00|630.47|621.37|629.21|620.11|630.47|621.37|627.75|618.65|771
1663584600000|2022-09-19 10:50:00|629.23|620.13|631|621.9|631.16|622.06|628.88|619.78|665
1663584900000|2022-09-19 10:55:00|630.95|621.85|631.4|622.3|632.03|622.93|630.8|621.7|647
1663585200000|2022-09-19 11:00:00|631.45|622.35|631.2|622.1|631.7|622.6|630.1|621|467
1663585500000|2022-09-19 11:05:00|631.15|622.05|630.33|621.23|632.07|622.97|630.25|621.15|588
1663585800000|2022-09-19 11:10:00|630.29|621.19|630.1|621|630.45|621.35|628.85|619.75|545
1663586100000|2022-09-19 11:15:00|630.07|620.97|629|619.9|630.15|621.05|628.75|619.65|527
1663586400000|2022-09-19 11:20:00|628.95|619.85|628.83|619.73|629.95|620.85|628.75|619.65|509
1663586700000|2022-09-19 11:25:00|628.84|619.74|627.43|618.33|629.04|619.94|627.2|618.1|637
1663587000000|2022-09-19 11:30:00|627.45|618.35|627.95|618.85|628.3|619.2|627.27|618.17|497
1663587300000|2022-09-19 11:35:00|627.93|618.83|628.9|619.8|629.15|620.05|627.75|618.65|590
1663587600000|2022-09-19 11:40:00|628.85|619.75|629.05|619.95|629.2|620.1|628.15|619.05|482
1663587900000|2022-09-19 11:45:00|629.12|620.02|630.24|621.14|630.4|621.3|628.88|619.78|403
1663588200000|2022-09-19 11:50:00|630.2|621.1|631.15|622.05|631.4|622.3|630.09|620.99|513
1663588500000|2022-09-19 11:55:00|631.3|622.2|630.22|621.12|631.3|622.2|629.7|620.6|492
1663588800000|2022-09-19 12:00:00|630.21|621.11|630.38|621.28|630.47|621.37|629.8|620.7|579
1663589100000|2022-09-19 12:05:00|630.3|621.2|634.25|625.15|634.68|625.58|630.3|621.2|569
1663589400000|2022-09-19 12:10:00|634.2|625.1|635.7|626.6|636.23|627.13|633.8|624.7|573
1663589700000|2022-09-19 12:15:00|635.8|626.7|632.39|623.29|635.9|626.8|631.85|622.75|607
1663590000000|2022-09-19 12:20:00|632.36|623.26|633.68|624.58|633.94|624.84|632.22|623.12|577
1663590300000|2022-09-19 12:25:00|633.65|624.55|632.2|623.1|633.7|624.6|632.05|622.95|502
1663590600000|2022-09-19 12:30:00|632.15|623.05|633.35|624.25|634.01|624.91|632.1|623|489
1663590900000|2022-09-19 12:35:00|633.33|624.23|635.48|626.38|635.97|626.87|633.05|623.95|567
1663591200000|2022-09-19 12:40:00|635.5|626.4|637.05|627.95|637.67|628.57|634.55|625.45|558
1663591500000|2022-09-19 12:45:00|637|627.9|636.98|627.88|637.35|628.25|635.8|626.7|496
1663591800000|2022-09-19 12:50:00|637.02|627.92|637.88|628.78|638.95|629.85|636.75|627.65|663
1663592100000|2022-09-19 12:55:00|637.92|628.82|636.15|627.05|638.03|628.93|635.74|626.64|641
1663592400000|2022-09-19 13:00:00|636.2|627.1|636.17|627.07|637.3|628.2|635.85|626.75|589
1663592700000|2022-09-19 13:05:00|636.25|627.15|635.31|626.21|636.45|627.35|633.85|624.75|545
1663593000000|2022-09-19 13:10:00|635.3|626.2|634.1|625|635.31|626.21|633.7|624.6|463
1663593300000|2022-09-19 13:15:00|634.05|624.95|632.86|623.76|634.35|625.25|632.02|622.92|563
1663593600000|2022-09-19 13:20:00|632.65|623.55|632.9|623.8|633.21|624.11|632.6|623.5|399
1663593900000|2022-09-19 13:25:00|632.91|623.81|632.02|622.92|633.42|624.32|631.95|622.85|540
1663594200000|2022-09-19 13:30:00|632.05|622.95|636.7|627.6|636.7|627.6|631.97|622.87|848
1663594500000|2022-09-19 13:35:00|636.93|627.83|636.39|627.29|638.16|629.06|635.55|626.45|757
1663594800000|2022-09-19 13:40:00|636.37|627.27|639|629.9|640.22|631.12|636.29|627.19|920
1663595100000|2022-09-19 13:45:00|639.1|630|641.35|632.25|641.86|632.76|638.85|629.75|872
1663595400000|2022-09-19 13:50:00|641.33|632.23|641.02|631.92|642.42|633.32|640.49|631.39|770
1663595700000|2022-09-19 13:55:00|641.1|632|641.85|632.75|642.76|633.66|639.95|630.85|838
1663596000000|2022-09-19 14:00:00|641.88|632.78|642.18|633.08|642.2|633.1|638.55|629.45|803
1663596300000|2022-09-19 14:05:00|642.2|633.1|641.35|632.25|644.25|635.15|640.65|631.55|759
1663596600000|2022-09-19 14:10:00|641.34|632.24|643.8|634.7|645.52|636.42|641.3|632.2|791
1663596900000|2022-09-19 14:15:00|643.85|634.75|643.8|634.7|646.9|637.8|642.8|633.7|684
1663597200000|2022-09-19 14:20:00|643.78|634.68|646.21|637.11|646.4|637.3|642.3|633.2|776
1663597500000|2022-09-19 14:25:00|646.26|637.16|646.27|637.17|647.62|638.52|644.79|635.69|828
1663597800000|2022-09-19 14:30:00|646.32|637.22|646.4|637.3|646.57|637.47|644.65|635.55|837
1663598100000|2022-09-19 14:35:00|646.45|637.35|646.88|637.78|648.14|639.04|646.25|637.15|882
1663598400000|2022-09-19 14:40:00|646.86|637.76|648.22|639.12|649.35|640.25|646.73|637.63|770
1663598700000|2022-09-19 14:45:00|648.17|639.07|646.15|637.05|649.35|640.25|645.65|636.55|827
1663599000000|2022-09-19 14:50:00|646.3|637.2|643.82|634.72|646.3|637.2|643.3|634.2|732
1663599300000|2022-09-19 14:55:00|643.88|634.78|642.96|633.86|644.98|635.88|642.26|633.16|751
1663599600000|2022-09-19 15:00:00|642.97|633.87|643.5|634.4|644.12|635.02|642.31|633.21|729
1663599900000|2022-09-19 15:05:00|643.54|634.44|644.45|635.35|645.23|636.13|643.35|634.25|642
1663600200000|2022-09-19 15:10:00|644.5|635.4|644.18|635.08|645.4|636.3|643.9|634.8|558
1663600500000|2022-09-19 15:15:00|644.12|635.02|644.4|635.3|645.51|636.41|644|634.9|603
1663600800000|2022-09-19 15:20:00|644.45|635.35|641.3|632.2|644.45|635.35|640.83|631.73|694
1663601100000|2022-09-19 15:25:00|641.25|632.15|641.4|632.3|642.25|633.15|640.07|630.97|676
1663601400000|2022-09-19 15:30:00|641.45|632.35|640.25|631.15|641.55|632.45|640.15|631.05|649
1663601700000|2022-09-19 15:35:00|640.27|631.17|637.15|628.05|640.6|631.5|637|627.9|697
1663602000000|2022-09-19 15:40:00|637.2|628.1|639.1|630|639.35|630.25|637.11|628.01|584
1663602300000|2022-09-19 15:45:00|639.12|630.02|640.3|631.2|641.21|632.11|639.12|630.02|592
1663602600000|2022-09-19 15:50:00|640.35|631.25|639.48|630.38|641.26|632.16|639.23|630.13|623
1663602900000|2022-09-19 15:55:00|639.5|630.4|639|629.9|640.09|630.99|637.85|628.75|620
1663603200000|2022-09-19 16:00:00|639.05|629.95|639.06|629.96|639.94|630.84|638.78|629.68|606
1663603500000|2022-09-19 16:05:00|639.1|630|640.7|631.6|641.19|632.09|637.13|628.03|599
1663603800000|2022-09-19 16:10:00|640.65|631.55|640.23|631.13|641.55|632.45|639.84|630.74|662
1663604100000|2022-09-19 16:15:00|640.2|631.1|640.29|631.19|641.27|632.17|640.15|631.05|592
1663604400000|2022-09-19 16:20:00|640.27|631.17|639.32|630.22|640.33|631.23|639.25|630.15|511
1663604700000|2022-09-19 16:25:00|639.36|630.26|637.35|628.25|639.45|630.35|637.2|628.1|514
1663605000000|2022-09-19 16:30:00|637.32|628.22|638.77|629.67|639.09|629.99|637.15|628.05|572
1663605300000|2022-09-19 16:35:00|638.65|629.55|640.11|631.01|641.16|632.06|638.65|629.55|662
1663605600000|2022-09-19 16:40:00|640.02|630.92|640.37|631.27|640.5|631.4|639.36|630.26|568
1663605900000|2022-09-19 16:45:00|640.45|631.35|640.92|631.82|641.14|632.04|640.05|630.95|603
1663606200000|2022-09-19 16:50:00|640.9|631.8|641.8|632.7|642.05|632.95|640.6|631.5|605
1663606500000|2022-09-19 16:55:00|642.01|632.91|641.14|632.04|642.11|633.01|640.95|631.85|600
1663606800000|2022-09-19 17:00:00|641.3|632.2|641.09|631.99|641.5|632.4|640.78|631.68|571
1663607100000|2022-09-19 17:05:00|641.03|631.93|641.04|631.94|642.09|632.99|640.3|631.2|635
1663607400000|2022-09-19 17:10:00|641.05|631.95|640.25|631.15|641.35|632.25|639.6|630.5|554
1663607700000|2022-09-19 17:15:00|640.1|631|636.4|627.3|640.24|631.14|635.8|626.7|577
1663608000000|2022-09-19 17:20:00|636.5|627.4|634.33|625.23|636.56|627.46|633.78|624.68|596
1663608300000|2022-09-19 17:25:00|634.35|625.25|633.31|624.21|635.1|626|633.05|623.95|654
1663608600000|2022-09-19 17:30:00|633.3|624.2|630.96|621.86|634.5|625.4|630.17|621.07|773
1663608900000|2022-09-19 17:35:00|630.8|621.7|628.11|619.01|631.3|622.2|627.9|618.8|706
1663609200000|2022-09-19 17:40:00|628.2|619.1|629.45|620.35|630.21|621.11|628.06|618.96|485
1663609500000|2022-09-19 17:45:00|629.4|620.3|631.3|622.2|631.4|622.3|629.38|620.28|501
1663609800000|2022-09-19 17:50:00|631.35|622.25|632.35|623.25|632.47|623.37|631.25|622.15|498
1663610100000|2022-09-19 17:55:00|632.3|623.2|631|621.9|633.26|624.16|630.93|621.83|617
1663610400000|2022-09-19 18:00:00|631.05|621.95|631.65|622.55|632.3|623.2|630.78|621.68|586
1663610700000|2022-09-19 18:05:00|631.82|622.72|631.91|622.81|632.08|622.98|631|621.9|601
1663611000000|2022-09-19 18:10:00|631.96|622.86|631.8|622.7|632.37|623.27|631.25|622.15|521
1663611300000|2022-09-19 18:15:00|631.9|622.8|632.3|623.2|634.21|625.11|631.8|622.7|621
1663611600000|2022-09-19 18:20:00|632.24|623.14|630.94|621.84|633.35|624.25|630.8|621.7|574
1663611900000|2022-09-19 18:25:00|630.93|621.83|632.06|622.96|632.08|622.98|630.15|621.05|507
1663612200000|2022-09-19 18:30:00|632.01|622.91|635.12|626.02|635.5|626.4|631.95|622.85|628
1663612500000|2022-09-19 18:35:00|635.22|626.12|635.99|626.89|636.22|627.12|634.55|625.45|559
1663612800000|2022-09-19 18:40:00|635.96|626.86|635|625.9|636.09|626.99|634.53|625.43|505
1663613100000|2022-09-19 18:45:00|634.98|625.88|635.27|626.17|635.94|626.84|634.75|625.65|532
1663613400000|2022-09-19 18:50:00|635.29|626.19|636.17|627.07|636.46|627.36|635.15|626.05|574
1663613700000|2022-09-19 18:55:00|636.25|627.15|637.3|628.2|637.87|628.77|636.05|626.95|542
1663614000000|2022-09-19 19:00:00|637.35|628.25|641.27|632.17|641.27|632.17|637.3|628.2|667
1663614300000|2022-09-19 19:05:00|641.28|632.18|640.4|631.3|641.5|632.4|639.19|630.09|583
1663614600000|2022-09-19 19:10:00|640.45|631.35|642.18|633.08|643.8|634.7|640.05|630.95|256
1663614900000|2022-09-19 19:15:00|642.26|633.16|641.07|631.97|642.33|633.23|640.24|631.14|691
1663615200000|2022-09-19 19:20:00|640.9|631.8|640.07|630.97|641.15|632.05|639.8|630.7|635
1663615500000|2022-09-19 19:25:00|640.05|630.95|639.45|630.35|640.77|631.67|639.4|630.3|563
1663615800000|2022-09-19 19:30:00|639.42|630.32|642.15|633.05|642.55|633.45|639.4|630.3|600
1663616100000|2022-09-19 19:35:00|642.19|633.09|643.66|634.56|643.99|634.89|641.52|632.42|725
1663616400000|2022-09-19 19:40:00|643.65|634.55|643.51|634.41|645.34|636.24|642.47|633.37|677
1663616700000|2022-09-19 19:45:00|643.5|634.4|642.3|633.2|643.6|634.5|641.1|632|636
1663617000000|2022-09-19 19:50:00|642.25|633.15|644|634.9|644.01|634.91|641.18|632.08|631
1663617300000|2022-09-19 19:55:00|643.98|634.88|644.24|635.14|644.3|635.2|642.8|633.7|574
1663617600000|2022-09-19 20:00:00|644.15|635.05|644.03|634.93|647.3|638.2|643.88|634.78|616
1663617900000|2022-09-19 20:05:00|643.98|634.88|644.96|635.86|645.19|636.09|643.3|634.2|523
1663618200000|2022-09-19 20:10:00|644.95|635.85|644.17|635.07|645.5|636.4|643.85|634.75|507
1663618500000|2022-09-19 20:15:00|644.15|635.05|644.5|635.4|645.15|636.05|642.95|633.85|454
1663618800000|2022-09-19 20:20:00|644.47|635.37|642.87|633.77|644.5|635.4|642.3|633.2|485
1663619100000|2022-09-19 20:25:00|642.7|633.6|644.13|635.03|644.58|635.48|642.7|633.6|422
1663619400000|2022-09-19 20:30:00|644.05|634.95|643.09|633.99|644.13|635.03|642.91|633.81|356
1663619700000|2022-09-19 20:35:00|643.14|634.04|643.11|634.01|643.64|634.54|642.5|633.4|514
1663620000000|2022-09-19 20:40:00|643.08|633.98|643.03|633.93|643.22|634.12|642.4|633.3|486
1663620300000|2022-09-19 20:45:00|643|633.9|642.3|633.2|643.48|634.38|642.3|633.2|362
1663620600000|2022-09-19 20:50:00|642.32|633.22|642.41|633.31|642.65|633.55|641.35|632.25|457
1663620900000|2022-09-19 20:55:00|642.36|633.26|642.21|633.11|643.17|634.07|642.1|633|282
1663621200000|2022-09-19 21:00:00|642.25|633.15|643.17|634.07|644.4|635.3|642.21|633.11|227
1663621500000|2022-09-19 21:05:00|643.06|633.96|643.21|634.11|643.22|634.12|642.12|633.02|185
1663621800000|2022-09-19 21:10:00|643.23|634.13|643.1|634|643.5|634.4|642.95|633.85|367
1663622100000|2022-09-19 21:15:00|643.04|633.94|644.27|635.17|644.5|635.4|642.96|633.86|235
1663622400000|2022-09-19 21:20:00|644.24|635.14|646.1|637|646.73|637.63|644.17|635.07|480
1663622700000|2022-09-19 21:25:00|646|636.9|643.2|634.1|646.12|637.02|642.76|633.66|355
1663623000000|2022-09-19 21:30:00|643.05|633.95|642.81|633.71|643.38|634.28|642.75|633.65|224
1663623300000|2022-09-19 21:35:00|642.83|633.73|644.06|634.96|644.4|635.3|641.85|632.75|296
1663623600000|2022-09-19 21:40:00|644.01|634.91|645.11|636.01|645.3|636.2|643.94|634.84|190
1663623900000|2022-09-19 21:45:00|645|635.9|643.9|634.8|646.05|636.95|643.75|634.65|246
1663624200000|2022-09-19 21:50:00|644.02|634.92|643.07|633.97|644.25|635.15|642.58|633.48|316
1663624500000|2022-09-19 21:55:00|642.9|633.8|642.25|633.15|643.35|634.25|642.13|633.03|182
1663624800000|2022-09-19 22:00:00|642.16|633.06|641.4|632.3|643.5|634.4|641.35|632.25|317
1663625100000|2022-09-19 22:05:00|641.48|632.38|642.42|633.32|642.6|633.5|641.4|632.3|239
1663625400000|2022-09-19 22:10:00|642.4|633.3|643.07|633.97|644.1|635|642.4|633.3|390
1663625700000|2022-09-19 22:15:00|643.1|634|644.33|635.23|644.35|635.25|642.99|633.89|245
1663626000000|2022-09-19 22:20:00|644.3|635.2|644.3|635.2|645.09|635.99|643.95|634.85|415
1663626300000|2022-09-19 22:25:00|644.25|635.15|642.4|633.3|644.25|635.15|642.05|632.95|515
1663626600000|2022-09-19 22:30:00|642.42|633.32|642.98|633.88|644.04|634.94|642.3|633.2|435
1663626900000|2022-09-19 22:35:00|642.95|633.85|644.03|634.93|644.06|634.96|642.85|633.75|331
1663627200000|2022-09-19 22:40:00|644.01|634.91|645.34|636.24|645.52|636.42|643.9|634.8|409
1663627500000|2022-09-19 22:45:00|645.27|636.17|646.07|636.97|646.25|637.15|644.45|635.35|503
1663627800000|2022-09-19 22:50:00|646.05|636.95|646.55|637.45|647.21|638.11|644.75|635.65|640
1663628100000|2022-09-19 22:55:00|646.53|637.43|646.16|637.06|648.89|639.79|646|636.9|639
1663628400000|2022-09-19 23:00:00|646.23|637.13|646.15|637.05|647.31|638.21|645.85|636.75|526
1663628700000|2022-09-19 23:05:00|646.19|637.09|644.32|635.22|646.4|637.3|644.25|635.15|430
1663629000000|2022-09-19 23:10:00|644.45|635.35|643.5|634.4|644.45|635.35|642.94|633.84|544
1663629300000|2022-09-19 23:15:00|643.55|634.45|644.45|635.35|644.5|635.4|642.95|633.85|402
1663629600000|2022-09-19 23:20:00|644.48|635.38|647.09|637.99|647.3|638.2|644.48|635.38|372
1663629900000|2022-09-19 23:25:00|647.04|637.94|647.4|638.3|647.43|638.33|645.8|636.7|493
1663630200000|2022-09-19 23:30:00|647.35|638.25|646.87|637.77|648.03|638.93|646.01|636.91|380
1663630500000|2022-09-19 23:35:00|646.85|637.75|645.4|636.3|647.08|637.98|645.25|636.15|432
1663630800000|2022-09-19 23:40:00|645.45|636.35|645.57|636.47|646.02|636.92|645.15|636.05|352
1663631100000|2022-09-19 23:45:00|645.45|636.35|645.35|636.25|646.31|637.21|645|635.9|522
1663631400000|2022-09-19 23:50:00|645.3|636.2|644.55|635.45|646.06|636.96|644.5|635.4|601
1663631700000|2022-09-19 23:55:00|644.7|635.6|643.15|634.05|644.7|635.6|642.25|633.15|492
1663632000000|2022-09-20 00:00:00|643.14|634.04|644.52|635.42|646.27|637.17|642.85|633.75|623
1663632300000|2022-09-20 00:05:00|644.35|635.25|645.47|636.37|646.2|637.1|644.24|635.14|642
1663632600000|2022-09-20 00:10:00|645.69|636.59|642|632.9|646.16|637.06|638.53|629.43|743
1663632900000|2022-09-20 00:15:00|641.98|632.88|640.97|631.87|646.11|637.01|640.45|631.35|809
1663633200000|2022-09-20 00:20:00|640.9|631.8|641.91|632.81|642.91|633.81|640.9|631.8|662
1663633500000|2022-09-20 00:25:00|641.93|632.83|641.45|632.35|642.37|633.27|640.5|631.4|548
1663633800000|2022-09-20 00:30:00|641.55|632.45|641.05|631.95|642.45|633.35|640.42|631.32|577
1663634100000|2022-09-20 00:35:00|641.02|631.92|642.07|632.97|642.7|633.6|640.82|631.72|577
1663634400000|2022-09-20 00:40:00|642.02|632.92|641.11|632.01|642.3|633.2|640.83|631.73|460
1663634700000|2022-09-20 00:45:00|641.09|631.99|640.3|631.2|641.39|632.29|639.4|630.3|595
1663635000000|2022-09-20 00:50:00|640.15|631.05|639.93|630.83|641.25|632.15|639.45|630.35|459
1663635300000|2022-09-20 00:55:00|639.9|630.8|639.95|630.85|640.44|631.34|639.8|630.7|423
1663635600000|2022-09-20 01:00:00|639.9|630.8|638.4|629.3|640.04|630.94|637.95|628.85|552
1663635900000|2022-09-20 01:05:00|638.42|629.32|638|628.9|638.9|629.8|637.85|628.75|523
1663636200000|2022-09-20 01:10:00|637.95|628.85|637.27|628.17|638.5|629.4|636.85|627.75|542
1663636500000|2022-09-20 01:15:00|637.3|628.2|636.35|627.25|638.35|629.25|636.22|627.12|492
1663636800000|2022-09-20 01:20:00|636.4|627.3|635.3|626.2|636.75|627.65|634.25|625.15|642
1663637100000|2022-09-20 01:25:00|635.36|626.26|635.27|626.17|635.75|626.65|635.07|625.97|514
1663637400000|2022-09-20 01:30:00|635.15|626.05|637.42|628.32|637.6|628.5|635|625.9|610
1663637700000|2022-09-20 01:35:00|637.4|628.3|636.4|627.3|638.39|629.29|636.3|627.2|478
1663638000000|2022-09-20 01:40:00|636.43|627.33|636.45|627.35|636.85|627.75|636.15|627.05|530
1663638300000|2022-09-20 01:45:00|636.63|627.53|635.9|626.8|636.7|627.6|635.64|626.54|428
1663638600000|2022-09-20 01:50:00|635.95|626.85|637.33|628.23|637.5|628.4|635.47|626.37|364
1663638900000|2022-09-20 01:55:00|637.3|628.2|637.22|628.12|637.7|628.6|637.2|628.1|421
1663639200000|2022-09-20 02:00:00|637.35|628.25|637.15|628.05|637.73|628.63|637.15|628.05|447
1663639500000|2022-09-20 02:05:00|637.3|628.2|637.15|628.05|637.64|628.54|636.25|627.15|372
1663639800000|2022-09-20 02:10:00|637.2|628.1|637.53|628.43|637.66|628.56|636.87|627.77|366
1663640100000|2022-09-20 02:15:00|637.51|628.41|637.9|628.8|638.4|629.3|637.17|628.07|246
1663640400000|2022-09-20 02:20:00|637.87|628.77|638.55|629.45|638.9|629.8|637.87|628.77|349
1663640700000|2022-09-20 02:25:00|638.6|629.5|642.5|633.4|642.53|633.43|638.6|629.5|460
1663641000000|2022-09-20 02:30:00|642.48|633.38|641.35|632.25|643.7|634.6|641.18|632.08|562
1663641300000|2022-09-20 02:35:00|641.38|632.28|641.12|632.02|641.61|632.51|640.55|631.45|503
1663641600000|2022-09-20 02:40:00|641.27|632.17|640.35|631.25|641.35|632.25|640.21|631.11|344
1663641900000|2022-09-20 02:45:00|640.34|631.24|640.03|630.93|640.34|631.24|639.85|630.75|307
1663642200000|2022-09-20 02:50:00|640.08|630.98|641.02|631.92|641.15|632.05|639.8|630.7|344
1663642500000|2022-09-20 02:55:00|641.12|632.02|641.35|632.25|641.6|632.5|640.9|631.8|433
1663642800000|2022-09-20 03:00:00|641.5|632.4|641.4|632.3|641.65|632.55|640.95|631.85|272
1663643100000|2022-09-20 03:05:00|641.38|632.28|641.2|632.1|641.7|632.6|640.9|631.8|338
1663643400000|2022-09-20 03:10:00|641.15|632.05|641.17|632.07|641.3|632.2|640.8|631.7|320
1663643700000|2022-09-20 03:15:00|641.2|632.1|634.25|625.15|641.2|632.1|633.02|623.92|700
1663644000000|2022-09-20 03:20:00|634.21|625.11|632.06|622.96|635|625.9|631.1|622|803
1663644300000|2022-09-20 03:25:00|631.8|622.7|630.99|621.89|632.4|623.3|629.85|620.75|665
1663644600000|2022-09-20 03:30:00|630.95|621.85|634.25|625.15|634.4|625.3|630.95|621.85|632
1663644900000|2022-09-20 03:35:00|634.27|625.17|633.94|624.84|634.4|625.3|633.75|624.65|553
1663645200000|2022-09-20 03:40:00|633.95|624.85|634.3|625.2|634.45|625.35|633.35|624.25|539
1663645500000|2022-09-20 03:45:00|634.35|625.25|636.3|627.2|636.5|627.4|634.1|625|420
1663645800000|2022-09-20 03:50:00|636.35|627.25|636.59|627.49|638.38|629.28|635.9|626.8|569
1663646100000|2022-09-20 03:55:00|636.49|627.39|636.95|627.85|637.36|628.26|636.25|627.15|462
1663646400000|2022-09-20 04:00:00|636.9|627.8|636.45|627.35|637.1|628|636|626.9|488
1663646700000|2022-09-20 04:05:00|636.42|627.32|634.25|625.15|636.45|627.35|634.18|625.08|404
1663647000000|2022-09-20 04:10:00|634.2|625.1|635.35|626.25|635.57|626.47|634|624.9|439
1663647300000|2022-09-20 04:15:00|635.37|626.27|635.28|626.18|635.8|626.7|634.9|625.8|416
1663647600000|2022-09-20 04:20:00|635.05|625.95|633.8|624.7|635.3|626.2|633.7|624.6|438
1663647900000|2022-09-20 04:25:00|633.61|624.51|632.93|623.83|633.69|624.59|632.55|623.45|386
1663648200000|2022-09-20 04:30:00|632.95|623.85|634.29|625.19|634.32|625.22|632.9|623.8|492
1663648500000|2022-09-20 04:35:00|634.32|625.22|634.57|625.47|634.75|625.65|634.17|625.07|369
1663648800000|2022-09-20 04:40:00|634.55|625.45|633.45|624.35|634.7|625.6|633.11|624.01|431
1663649100000|2022-09-20 04:45:00|633.48|624.38|634.2|625.1|634.33|625.23|633.4|624.3|386
1663649400000|2022-09-20 04:50:00|634.25|625.15|634.35|625.25|634.84|625.74|633.69|624.59|440
1663649700000|2022-09-20 04:55:00|634.25|625.15|634.59|625.49|634.8|625.7|634.22|625.12|321
1663650000000|2022-09-20 05:00:00|634.6|625.5|636.49|627.39|636.5|627.4|634.4|625.3|470
1663650300000|2022-09-20 05:05:00|636.5|627.4|638.55|629.45|638.75|629.65|636.45|627.35|387
1663650600000|2022-09-20 05:10:00|638.59|629.49|638.65|629.55|639.68|630.58|638.18|629.08|519
1663650900000|2022-09-20 05:15:00|638.6|629.5|638.05|628.95|638.8|629.7|637.9|628.8|400
1663651200000|2022-09-20 05:20:00|638.03|628.93|637.35|628.25|638.22|629.12|636.93|627.83|435
1663651500000|2022-09-20 05:25:00|637.4|628.3|637.93|628.83|637.97|628.87|637.15|628.05|415
1663651800000|2022-09-20 05:30:00|637.9|628.8|636.47|627.37|639.36|630.26|636.27|627.17|517
1663652100000|2022-09-20 05:35:00|636.55|627.45|636.9|627.8|637.3|628.2|635.51|626.41|485
1663652400000|2022-09-20 05:40:00|636.8|627.7|636.9|627.8|637.35|628.25|636.8|627.7|313
1663652700000|2022-09-20 05:45:00|636.95|627.85|636.5|627.4|637.2|628.1|636.27|627.17|368
1663653000000|2022-09-20 05:50:00|636.46|627.36|635.3|626.2|637.2|628.1|635.28|626.18|430
1663653300000|2022-09-20 05:55:00|635.31|626.21|635.4|626.3|635.76|626.66|635.05|625.95|369
1663653600000|2022-09-20 06:00:00|635.35|626.25|634.23|625.13|635.5|626.4|633.9|624.8|580
1663653900000|2022-09-20 06:05:00|634.25|625.15|635.05|625.95|635.25|626.15|634.1|625|486
1663654200000|2022-09-20 06:10:00|635.22|626.12|635.39|626.29|635.6|626.5|635.04|625.94|421
1663654500000|2022-09-20 06:15:00|635.35|626.25|635.4|626.3|635.5|626.4|635.05|625.95|442
1663654800000|2022-09-20 06:20:00|635.42|626.32|635.52|626.42|636.43|627.33|635.01|625.91|428
1663655100000|2022-09-20 06:25:00|635.5|626.4|636.59|627.49|636.6|627.5|635.4|626.3|336
1663655400000|2022-09-20 06:30:00|636.52|627.42|636.43|627.33|636.6|627.5|636.05|626.95|322
1663655700000|2022-09-20 06:35:00|636.35|627.25|637.3|628.2|637.67|628.57|636.03|626.93|364
1663656000000|2022-09-20 06:40:00|637.33|628.23|637.35|628.25|637.54|628.44|636.9|627.8|441
1663656300000|2022-09-20 06:45:00|637.34|628.24|637.55|628.45|637.7|628.6|637.02|627.92|398
1663656600000|2022-09-20 06:50:00|637.54|628.44|639.3|630.2|639.61|630.51|637.37|628.27|549
1663656900000|2022-09-20 06:55:00|639.16|630.06|639.35|630.25|639.6|630.5|639.03|629.93|407
1663657200000|2022-09-20 07:00:00|639.32|630.22|641.2|632.1|642.15|633.05|638.98|629.88|630
1663657500000|2022-09-20 07:05:00|640.95|631.85|644.85|635.75|645.39|636.29|640.95|631.85|702
1663657800000|2022-09-20 07:10:00|644.9|635.8|643.35|634.25|645.15|636.05|643.15|634.05|717
1663658100000|2022-09-20 07:15:00|643.25|634.15|642.65|633.55|644.51|635.41|642.4|633.3|660
1663658400000|2022-09-20 07:20:00|642.6|633.5|642.27|633.17|643.8|634.7|641.97|632.87|694
1663658700000|2022-09-20 07:25:00|642.35|633.25|640.61|631.51|642.4|633.3|639.8|630.7|544
1663659000000|2022-09-20 07:30:00|640.59|631.49|639.5|630.4|640.61|631.51|637.88|628.78|637
1663659300000|2022-09-20 07:35:00|639.45|630.35|638.27|629.17|639.7|630.6|638.02|628.92|509
1663659600000|2022-09-20 07:40:00|638.25|629.15|635.06|625.96|638.28|629.18|634.35|625.25|676
1663659900000|2022-09-20 07:45:00|635.2|626.1|637.29|628.19|638.28|629.18|634.12|625.02|730
1663660200000|2022-09-20 07:50:00|637.3|628.2|637.23|628.13|637.78|628.68|636.3|627.2|583
1663660500000|2022-09-20 07:55:00|637.2|628.1|637.18|628.08|637.7|628.6|635.32|626.22|589
1663660800000|2022-09-20 08:00:00|637.08|627.98|636.22|627.12|637.78|628.68|636.05|626.95|537
1663661100000|2022-09-20 08:05:00|636.32|627.22|636.4|627.3|636.75|627.65|635.38|626.28|464
1663661400000|2022-09-20 08:10:00|636.39|627.29|636.64|627.54|637.25|628.15|635.6|626.5|541
1663661700000|2022-09-20 08:15:00|636.65|627.55|637.35|628.25|637.47|628.37|636|626.9|565
1663662000000|2022-09-20 08:20:00|637.36|628.26|637.35|628.25|637.4|628.3|636.5|627.4|510
1663662300000|2022-09-20 08:25:00|637.38|628.28|638.37|629.27|638.52|629.42|636.85|627.75|579
1663662600000|2022-09-20 08:30:00|638.41|629.31|640.25|631.15|640.35|631.25|638|628.9|564
1663662900000|2022-09-20 08:35:00|640.3|631.2|638.55|629.45|640.3|631.2|638.3|629.2|448
1663663200000|2022-09-20 08:40:00|638.51|629.41|639.39|630.29|639.41|630.31|638.33|629.23|556
1663663500000|2022-09-20 08:45:00|639.34|630.24|638.35|629.25|639.4|630.3|638.16|629.06|486
1663663800000|2022-09-20 08:50:00|638.25|629.15|636.38|627.28|638.45|629.35|636.27|627.17|600
1663664100000|2022-09-20 08:55:00|636.27|627.17|635.64|626.54|636.38|627.28|635.25|626.15|504
1663664400000|2022-09-20 09:00:00|635.6|626.5|635.15|626.05|636.74|627.64|634.45|625.35|584
1663664700000|2022-09-20 09:05:00|635.16|626.06|635.25|626.15|635.67|626.57|634.5|625.4|405
1663665000000|2022-09-20 09:10:00|635.2|626.1|635.17|626.07|635.4|626.3|634.25|625.15|255
1663665300000|2022-09-20 09:15:00|635.15|626.05|633.59|624.49|635.26|626.16|632.51|623.41|612
1663665600000|2022-09-20 09:20:00|633.47|624.37|633.1|624|634.48|625.38|632.9|623.8|573
1663665900000|2022-09-20 09:25:00|633|623.9|632.25|623.15|633.28|624.18|629.27|620.17|690
1663666200000|2022-09-20 09:30:00|632.18|623.08|632.27|623.17|633.46|624.36|631.07|621.97|571
1663666500000|2022-09-20 09:35:00|632.31|623.21|631.92|622.82|632.33|623.23|630.85|621.75|608
1663666800000|2022-09-20 09:40:00|631.94|622.84|629.7|620.6|632.07|622.97|629.1|620|522
1663667100000|2022-09-20 09:45:00|629.65|620.55|631.25|622.15|631.42|622.32|628.75|619.65|682
1663667400000|2022-09-20 09:50:00|631.22|622.12|631.25|622.15|632.05|622.95|630.22|621.12|600
1663667700000|2022-09-20 09:55:00|631.1|622|631.33|622.23|631.47|622.37|630.8|621.7|651
1663668000000|2022-09-20 10:00:00|631.17|622.07|630.57|621.47|631.33|622.23|629.75|620.65|467
1663668300000|2022-09-20 10:05:00|630.6|621.5|630.38|621.28|630.62|621.52|629.62|620.52|538
1663668600000|2022-09-20 10:10:00|630.34|621.24|631.26|622.16|631.4|622.3|629.6|620.5|625
1663668900000|2022-09-20 10:15:00|631.2|622.1|631.05|621.95|631.3|622.2|630.14|621.04|410
1663669200000|2022-09-20 10:20:00|631.2|622.1|633.01|623.91|633.13|624.03|629.5|620.4|516
1663669500000|2022-09-20 10:25:00|633|623.9|633.36|624.26|633.36|624.26|632.25|623.15|397
1663669800000|2022-09-20 10:30:00|633.34|624.24|633.3|624.2|633.48|624.38|632.85|623.75|518
1663670100000|2022-09-20 10:35:00|633.32|624.22|633.8|624.7|634.22|625.12|633.25|624.15|426
1663670400000|2022-09-20 10:40:00|633.85|624.75|632.7|623.6|634.11|625.01|632.7|623.6|321
1663670700000|2022-09-20 10:45:00|632.85|623.75|633.33|624.23|633.4|624.3|631.8|622.7|442
1663671000000|2022-09-20 10:50:00|633.38|624.28|635|625.9|635.09|625.99|632.75|623.65|521
1663671300000|2022-09-20 10:55:00|635.05|625.95|634.75|625.65|635.12|626.02|633.95|624.85|643
1663671600000|2022-09-20 11:00:00|634.8|625.7|636.01|626.91|636.13|627.03|634.18|625.08|547
1663671900000|2022-09-20 11:05:00|636|626.9|635.7|626.6|636.14|627.04|634.78|625.68|475
1663672200000|2022-09-20 11:10:00|635.65|626.55|634.9|625.8|636.07|626.97|634.65|625.55|462
1663672500000|2022-09-20 11:15:00|635.1|626|636.36|627.26|636.41|627.31|634.83|625.73|418
1663672800000|2022-09-20 11:20:00|636.39|627.29|636.25|627.15|637.05|627.95|636.15|627.05|415
1663673100000|2022-09-20 11:25:00|636.31|627.21|636.95|627.85|637.08|627.98|636|626.9|346
1663673400000|2022-09-20 11:30:00|637.01|627.91|635.11|626.01|637.92|628.82|634.66|625.56|626
1663673700000|2022-09-20 11:35:00|635.12|626.02|634.35|625.25|635.3|626.2|634.12|625.02|412
1663674000000|2022-09-20 11:40:00|634.3|625.2|633.7|624.6|634.43|625.33|633.65|624.55|422
1663674300000|2022-09-20 11:45:00|634.02|624.92|632.89|623.79|634.02|624.92|632.08|622.98|564
1663674600000|2022-09-20 11:50:00|632.87|623.77|633.92|624.82|634.4|625.3|632.86|623.76|497
1663674900000|2022-09-20 11:55:00|633.91|624.81|633.82|624.72|634.06|624.96|633.6|624.5|426
1663675200000|2022-09-20 12:00:00|633.88|624.78|633.88|624.78|634.09|624.99|633.25|624.15|478
1663675500000|2022-09-20 12:05:00|633.91|624.81|632.96|623.86|633.92|624.82|630.3|621.2|716
1663675800000|2022-09-20 12:10:00|632.86|623.76|632.43|623.33|633.35|624.25|631.65|622.55|619
1663676100000|2022-09-20 12:15:00|632.42|623.32|633.9|624.8|634.42|625.32|632.05|622.95|524
1663676400000|2022-09-20 12:20:00|633.85|624.75|632.35|623.25|634.28|625.18|631.92|622.82|458
1663676700000|2022-09-20 12:25:00|632.37|623.27|630.36|621.26|632.4|623.3|629.97|620.87|635
1663677000000|2022-09-20 12:30:00|630.37|621.27|631.27|622.17|631.39|622.29|630.15|621.05|625
1663677300000|2022-09-20 12:35:00|631.31|622.21|631.47|622.37|632.2|623.1|631|621.9|536
1663677600000|2022-09-20 12:40:00|631.48|622.38|633.24|624.14|633.24|624.14|631.27|622.17|443
1663677900000|2022-09-20 12:45:00|633.25|624.15|633.19|624.09|633.8|624.7|632.85|623.75|500
1663678200000|2022-09-20 12:50:00|633.15|624.05|633.4|624.3|634.03|624.93|632.75|623.65|436
1663678500000|2022-09-20 12:55:00|633.41|624.31|632.35|623.25|633.45|624.35|632.16|623.06|506
1663678800000|2022-09-20 13:00:00|632.34|623.24|632.33|623.23|633.01|623.91|631.95|622.85|516
1663679100000|2022-09-20 13:05:00|632.36|623.26|632.32|623.22|632.45|623.35|631.85|622.75|491
1663679400000|2022-09-20 13:10:00|632.27|623.17|630.96|621.86|632.38|623.28|630.85|621.75|464
1663679700000|2022-09-20 13:15:00|630.9|621.8|624.76|615.66|630.96|621.86|623.45|614.35|852
1663680000000|2022-09-20 13:20:00|624.7|615.6|625.92|616.82|627.3|618.2|624.66|615.56|829
1663680300000|2022-09-20 13:25:00|625.94|616.84|625.62|616.52|627.45|618.35|624.75|615.65|798
1663680600000|2022-09-20 13:30:00|625.64|616.54|626.7|617.6|627.91|618.81|621.55|612.45|926
1663680900000|2022-09-20 13:35:00|626.8|617.7|624.35|615.25|627.03|617.93|623.13|614.03|802
1663681200000|2022-09-20 13:40:00|624.45|615.35|625.51|616.41|625.99|616.89|623.39|614.29|806
1663681500000|2022-09-20 13:45:00|625.46|616.36|627.08|617.98|629.08|619.98|625.15|616.05|830
1663681800000|2022-09-20 13:50:00|627.07|617.97|628.23|619.13|628.35|619.25|624.93|615.83|789
1663682100000|2022-09-20 13:55:00|628.21|619.11|628.33|619.23|630.82|621.72|626.95|617.85|840
1663682400000|2022-09-20 14:00:00|628.45|619.35|627.4|618.3|630.07|620.97|626.88|617.78|815
1663682700000|2022-09-20 14:05:00|627.36|618.26|629.13|620.03|629.33|620.23|627.2|618.1|722
1663683000000|2022-09-20 14:10:00|629.17|620.07|627.27|618.17|629.45|620.35|626.35|617.25|715
1663683300000|2022-09-20 14:15:00|627.4|618.3|626.35|617.25|627.95|618.85|625.3|616.2|755
1663683600000|2022-09-20 14:20:00|626.33|617.23|627.13|618.03|628.3|619.2|626.06|616.96|740
1663683900000|2022-09-20 14:25:00|627.14|618.04|629.74|620.64|630.03|620.93|626.75|617.65|715
1663684200000|2022-09-20 14:30:00|629.79|620.69|627.63|618.53|629.79|620.69|626.97|617.87|616
1663684500000|2022-09-20 14:35:00|627.64|618.54|627.19|618.09|628.4|619.3|626.75|617.65|704
1663684800000|2022-09-20 14:40:00|627.2|618.1|631|621.9|631.22|622.12|627.16|618.06|714
1663685100000|2022-09-20 14:45:00|630.98|621.88|633.55|624.45|633.62|624.52|630.7|621.6|721
1663685400000|2022-09-20 14:50:00|633.5|624.4|638.85|629.75|639.35|630.25|633.5|624.4|810
1663685700000|2022-09-20 14:55:00|638.8|629.7|640.04|630.94|640.8|631.7|638.13|629.03|801
1663686000000|2022-09-20 15:00:00|639.99|630.89|637.9|628.8|640.99|631.89|637.7|628.6|736
1663686300000|2022-09-20 15:05:00|637.93|628.83|639.09|629.99|640.48|631.38|637.75|628.65|789
1663686600000|2022-09-20 15:10:00|639.05|629.95|638.2|629.1|639.09|629.99|637.8|628.7|715
1663686900000|2022-09-20 15:15:00|638.25|629.15|637.64|628.54|638.98|629.88|637.48|628.38|686
1663687200000|2022-09-20 15:20:00|637.44|628.34|635.83|626.73|637.44|628.34|635.6|626.5|634
1663687500000|2022-09-20 15:25:00|635.89|626.79|636.06|626.96|637.2|628.1|635.55|626.45|615
1663687800000|2022-09-20 15:30:00|635.83|626.73|635.82|626.72|637.2|628.1|634.97|625.87|567
1663688100000|2022-09-20 15:35:00|635.95|626.85|635.11|626.01|636.37|627.27|634.6|625.5|611
1663688400000|2022-09-20 15:40:00|635.06|625.96|633.4|624.3|635.2|626.1|633.15|624.05|456
1663688700000|2022-09-20 15:45:00|633.35|624.25|634.47|625.37|635.15|626.05|633.22|624.12|504
1663689000000|2022-09-20 15:50:00|634.46|625.36|638.13|629.03|640.1|631|634.35|625.25|716
1663689300000|2022-09-20 15:55:00|638.25|629.15|640.32|631.22|641.4|632.3|638.03|628.93|790
1663689600000|2022-09-20 16:00:00|640.33|631.23|640.8|631.7|642.97|633.87|640.17|631.07|761
1663689900000|2022-09-20 16:05:00|640.85|631.75|639.11|630.01|641.25|632.15|637.7|628.6|698
1663690200000|2022-09-20 16:10:00|639.08|629.98|638.26|629.16|639.33|630.23|636.75|627.65|715
1663690500000|2022-09-20 16:15:00|637.99|628.89|639.1|630|639.38|630.28|636.22|627.12|719
1663690800000|2022-09-20 16:20:00|639.11|630.01|639.09|629.99|641.2|632.1|637.95|628.85|665
1663691100000|2022-09-20 16:25:00|639.07|629.97|638.35|629.25|639.4|630.3|637.35|628.25|655
1663691400000|2022-09-20 16:30:00|638.32|629.22|637.24|628.14|638.65|629.55|636.05|626.95|776
1663691700000|2022-09-20 16:35:00|637.09|627.99|635.3|626.2|637.35|628.25|635.05|625.95|644
1663692000000|2022-09-20 16:40:00|635.26|626.16|637.25|628.15|638.26|629.16|635.15|626.05|659
1663692300000|2022-09-20 16:45:00|637.11|628.01|637.02|627.92|638.29|629.19|636.7|627.6|638
1663692600000|2022-09-20 16:50:00|636.85|627.75|637.9|628.8|638.89|629.79|636.77|627.67|624
1663692900000|2022-09-20 16:55:00|637.95|628.85|637.04|627.94|638.41|629.31|636.8|627.7|669
1663693200000|2022-09-20 17:00:00|637.09|627.99|637.35|628.25|639.1|630|636.65|627.55|540
1663693500000|2022-09-20 17:05:00|637.25|628.15|635.3|626.2|637.31|628.21|633.75|624.65|761
1663693800000|2022-09-20 17:10:00|635.26|626.16|633.32|624.22|635.45|626.35|631.9|622.8|755
1663694100000|2022-09-20 17:15:00|633.25|624.15|630.25|621.15|633.3|624.2|630.01|620.91|782
1663694400000|2022-09-20 17:20:00|630.31|621.21|632.5|623.4|632.5|623.4|630.25|621.15|589
1663694700000|2022-09-20 17:25:00|632.47|623.37|631.93|622.83|634.48|625.38|631.55|622.45|587
1663695000000|2022-09-20 17:30:00|632.02|622.92|631.81|622.71|632.24|623.14|630.05|620.95|718
1663695300000|2022-09-20 17:35:00|631.8|622.7|629.5|620.4|632.07|622.97|628.7|619.6|780
1663695600000|2022-09-20 17:40:00|629.52|620.42|629.9|620.8|631.48|622.38|629.24|620.14|702
1663695900000|2022-09-20 17:45:00|629.92|620.82|630.1|621|631.16|622.06|629.7|620.6|651
1663696200000|2022-09-20 17:50:00|630.11|621.01|630.25|621.15|630.5|621.4|628.26|619.16|707
1663696500000|2022-09-20 17:55:00|630.3|621.2|627.11|618.01|630.3|621.2|625.68|616.58|690
1663696800000|2022-09-20 18:00:00|627.05|617.95|630.25|621.15|631.21|622.11|626.9|617.8|737
1663697100000|2022-09-20 18:05:00|630.22|621.12|631.18|622.08|631.7|622.6|629.3|620.2|626
1663697400000|2022-09-20 18:10:00|631.22|622.12|630.26|621.16|631.3|622.2|629.75|620.65|612
1663697700000|2022-09-20 18:15:00|630.2|621.1|630.2|621.1|630.3|621.2|626.94|617.84|683
1663698000000|2022-09-20 18:20:00|630.27|621.17|632.29|623.19|632.96|623.86|629.85|620.75|726
1663698300000|2022-09-20 18:25:00|632.25|623.15|631.3|622.2|632.28|623.18|630.15|621.05|569
1663698600000|2022-09-20 18:30:00|631.15|622.05|630.21|621.11|631.3|622.2|629.85|620.75|551
1663698900000|2022-09-20 18:35:00|630.15|621.05|631.35|622.25|631.4|622.3|629.96|620.86|552
1663699200000|2022-09-20 18:40:00|631.4|622.3|630.91|621.81|631.45|622.35|629|619.9|595
1663699500000|2022-09-20 18:45:00|630.89|621.79|634.02|624.92|634.55|625.45|630.4|621.3|735
1663699800000|2022-09-20 18:50:00|634.08|624.98|632.58|623.48|634.08|624.98|631.95|622.85|611
1663700100000|2022-09-20 18:55:00|632.56|623.46|633.15|624.05|634|624.9|632.28|623.18|569
1663700400000|2022-09-20 19:00:00|633.24|624.14|634.05|624.95|635.45|626.35|633.07|623.97|719
1663700700000|2022-09-20 19:05:00|633.98|624.88|632.45|623.35|634.18|625.08|631.95|622.85|627
1663701000000|2022-09-20 19:10:00|632.4|623.3|635.08|625.98|635.2|626.1|632.24|623.14|622
1663701300000|2022-09-20 19:15:00|634.92|625.82|635.05|625.95|635.25|626.15|634.05|624.95|650
1663701600000|2022-09-20 19:20:00|634.9|625.8|635.35|626.25|636.07|626.97|634.9|625.8|576
1663701900000|2022-09-20 19:25:00|635.37|626.27|635.25|626.15|636.15|627.05|634.8|625.7|565
1663702200000|2022-09-20 19:30:00|635.35|626.25|634.13|625.03|636.4|627.3|633.5|624.4|631
1663702500000|2022-09-20 19:35:00|634.12|625.02|635.07|625.97|635.4|626.3|633.92|624.82|539
1663702800000|2022-09-20 19:40:00|635.12|626.02|635.5|626.4|635.65|626.55|634.3|625.2|520
1663703100000|2022-09-20 19:45:00|635.45|626.35|635.55|626.45|637.12|628.02|635.2|626.1|628
1663703400000|2022-09-20 19:50:00|635.53|626.43|634.95|625.85|635.65|626.55|633.28|624.18|631
1663703700000|2022-09-20 19:55:00|634.93|625.83|634.63|625.53|635.04|625.94|634.02|624.92|532
1663704000000|2022-09-20 20:00:00|634.65|625.55|635.05|625.95|635.42|626.32|634.62|625.52|537
1663704300000|2022-09-20 20:05:00|635.21|626.11|635.3|626.2|635.57|626.47|635.05|625.95|297
1663704600000|2022-09-20 20:10:00|635.25|626.15|636.05|626.95|636.4|627.3|635.09|625.99|270
1663704900000|2022-09-20 20:15:00|636.21|627.11|635.16|626.06|636.75|627.65|635.05|625.95|403
1663705200000|2022-09-20 20:20:00|635.22|626.12|635.63|626.53|635.65|626.55|635|625.9|364
1663705500000|2022-09-20 20:25:00|635.65|626.55|634.22|625.12|635.7|626.6|633.37|624.27|299
1663705800000|2022-09-20 20:30:00|634.25|625.15|632.15|623.05|634.8|625.7|632|622.9|488
1663706100000|2022-09-20 20:35:00|632.2|623.1|633.21|624.11|634.32|625.22|631.1|622|592
1663706400000|2022-09-20 20:40:00|633.17|624.07|632.16|623.06|633.26|624.16|631.82|622.72|366
1663706700000|2022-09-20 20:45:00|632.2|623.1|632.05|622.95|632.58|623.48|631.54|622.44|353
1663707000000|2022-09-20 20:50:00|632.1|623|632.51|623.41|632.7|623.6|631.55|622.45|405
1663707300000|2022-09-20 20:55:00|632.56|623.46|632.27|623.17|633.14|624.04|632.24|623.14|307
1663707600000|2022-09-20 21:00:00|632.28|623.18|631.23|622.13|632.36|623.26|631.05|621.95|167
1663707900000|2022-09-20 21:05:00|631.19|622.09|631.79|622.69|632.09|622.99|631.12|622.02|147
1663708200000|2022-09-20 21:10:00|631.76|622.66|632.04|622.94|632.21|623.11|631.76|622.66|214
1663708500000|2022-09-20 21:15:00|632.05|622.95|632.95|623.85|633.01|623.91|632.05|622.95|270
1663708800000|2022-09-20 21:20:00|632.98|623.88|635|625.9|635.02|625.92|632.98|623.88|301
1663709100000|2022-09-20 21:25:00|634.86|625.76|633.92|624.82|635|625.9|633.85|624.75|243
1663709400000|2022-09-20 21:30:00|633.91|624.81|633.91|624.81|633.97|624.87|633.8|624.7|184
1663709700000|2022-09-20 21:35:00|633.94|624.84|632.4|623.3|633.94|624.84|632.4|623.3|264
1663710000000|2022-09-20 21:40:00|632.27|623.17|629.3|620.2|632.35|623.25|628.22|619.12|471
1663710300000|2022-09-20 21:45:00|629.25|620.15|632.6|623.5|632.7|623.6|628.84|619.74|331
1663710600000|2022-09-20 21:50:00|632.57|623.47|630.26|621.16|632.57|623.47|627|617.9|540
1663710900000|2022-09-20 21:55:00|630.18|621.08|627.7|618.6|630.32|621.22|627.7|618.6|388
1663711200000|2022-09-20 22:00:00|627.6|618.5|628.4|619.3|629.36|620.26|627|617.9|492
1663711500000|2022-09-20 22:05:00|628.49|619.39|627.5|618.4|629.25|620.15|626.84|617.74|498
1663711800000|2022-09-20 22:10:00|627.45|618.35|626.12|617.02|628.1|619|625.96|616.86|485
1663712100000|2022-09-20 22:15:00|626.11|617.01|627.6|618.5|628.13|619.03|625.55|616.45|486
1663712400000|2022-09-20 22:20:00|627.61|618.51|628.35|619.25|628.5|619.4|627.09|617.99|335
1663712700000|2022-09-20 22:25:00|628.32|619.22|629.5|620.4|629.76|620.66|628.1|619|402
1663713000000|2022-09-20 22:30:00|629.49|620.39|629.1|620|630.57|621.47|628.85|619.75|377
1663713300000|2022-09-20 22:35:00|629.16|620.06|629.4|620.3|630.21|621.11|629.07|619.97|345
1663713600000|2022-09-20 22:40:00|629.33|620.23|631.46|622.36|632.06|622.96|629.33|620.23|413
1663713900000|2022-09-20 22:45:00|631.44|622.34|631.86|622.76|632.22|623.12|630.95|621.85|512
1663714200000|2022-09-20 22:50:00|631.75|622.65|631.14|622.04|632.13|623.03|631|621.9|272
1663714500000|2022-09-20 22:55:00|631.13|622.03|632|622.9|632.3|623.2|631.05|621.95|300
1663714800000|2022-09-20 23:00:00|632.03|622.93|629.05|619.95|632.14|623.04|628.9|619.8|510
1663715100000|2022-09-20 23:05:00|629.02|619.92|627.3|618.2|629.6|620.5|625.6|616.5|637
1663715400000|2022-09-20 23:10:00|627.25|618.15|625.88|616.78|628.4|619.3|625.85|616.75|508
1663715700000|2022-09-20 23:15:00|625.9|616.8|627.07|617.97|627.43|618.33|625.35|616.25|555
1663716000000|2022-09-20 23:20:00|627.02|617.92|627.4|618.3|627.6|618.5|626|616.9|495
1663716300000|2022-09-20 23:25:00|627.51|618.41|629.96|620.86|631.09|621.99|627.36|618.26|446
1663716600000|2022-09-20 23:30:00|629.98|620.88|630.4|621.3|631.35|622.25|629.24|620.14|326
1663716900000|2022-09-20 23:35:00|630.45|621.35|631|621.9|631.3|622.2|629.77|620.67|327
1663717200000|2022-09-20 23:40:00|630.78|621.68|631.37|622.27|631.4|622.3|630.22|621.12|348
1663717500000|2022-09-20 23:45:00|631.4|622.3|632.32|623.22|632.38|623.28|630.5|621.4|452
1663717800000|2022-09-20 23:50:00|632.26|623.16|633.95|624.85|634.05|624.95|630.4|621.3|485
1663718100000|2022-09-20 23:55:00|633.91|624.81|633.35|624.25|634.02|624.92|632.32|623.22|419
1663718400000|2022-09-21 00:00:00|633.25|624.15|634.24|625.14|635.05|625.95|630.35|621.25|667
1663718700000|2022-09-21 00:05:00|634.2|625.1|633.91|624.81|634.24|625.14|632.55|623.45|544
1663719000000|2022-09-21 00:10:00|633.95|624.85|635.25|626.15|636.21|627.11|633.88|624.78|516
1663719300000|2022-09-21 00:15:00|635.17|626.07|636|626.9|636.04|626.94|631.38|622.28|617
1663719600000|2022-09-21 00:20:00|635.88|626.78|634.88|625.78|636.64|627.54|634.15|625.05|562
1663719900000|2022-09-21 00:25:00|634.92|625.82|635.34|626.24|635.52|626.42|634.2|625.1|493
1663720200000|2022-09-21 00:30:00|635.39|626.29|632.06|622.96|635.6|626.5|631.55|622.45|637
1663720500000|2022-09-21 00:35:00|632.15|623.05|634.02|624.92|634.16|625.06|631.27|622.17|650
1663720800000|2022-09-21 00:40:00|634.03|624.93|635.13|626.03|635.26|626.16|633.45|624.35|571
1663721100000|2022-09-21 00:45:00|635.1|626|637.29|628.19|638.28|629.18|634.85|625.75|649
1663721400000|2022-09-21 00:50:00|637.21|628.11|639.85|630.75|640.35|631.25|637.21|628.11|567
1663721700000|2022-09-21 00:55:00|639.88|630.78|639.32|630.22|640.4|631.3|638.98|629.88|540
1663722000000|2022-09-21 01:00:00|639.37|630.27|638.99|629.89|639.5|630.4|638.1|629|455
1663722300000|2022-09-21 01:05:00|639.02|629.92|638.6|629.5|639.7|630.6|638.4|629.3|446
1663722600000|2022-09-21 01:10:00|638.62|629.52|638.16|629.06|638.84|629.74|637.75|628.65|455
1663722900000|2022-09-21 01:15:00|638.05|628.95|637.45|628.35|638.24|629.14|637.15|628.05|313
1663723200000|2022-09-21 01:20:00|637.39|628.29|635.3|626.2|637.39|628.29|634.7|625.6|435
1663723500000|2022-09-21 01:25:00|635.26|626.16|634|624.9|635.4|626.3|633.12|624.02|505
1663723800000|2022-09-21 01:30:00|634.05|624.95|634.49|625.39|634.96|625.86|633.66|624.56|534
1663724100000|2022-09-21 01:35:00|634.42|625.32|635.55|626.45|635.6|626.5|634.42|625.32|441
1663724400000|2022-09-21 01:40:00|635.5|626.4|636.2|627.1|636.36|627.26|635.2|626.1|510
1663724700000|2022-09-21 01:45:00|636.25|627.15|636.38|627.28|637.27|628.17|636.2|627.1|507
1663725000000|2022-09-21 01:50:00|636.43|627.33|635.37|626.27|637.1|628|634.6|625.5|564
1663725300000|2022-09-21 01:55:00|635.35|626.25|634.43|625.33|635.6|626.5|633.9|624.8|464
1663725600000|2022-09-21 02:00:00|634.5|625.4|634.47|625.37|635.55|626.45|634.15|625.05|408
1663725900000|2022-09-21 02:05:00|634.5|625.4|638.01|628.91|640.22|631.12|634.45|625.35|604
1663726200000|2022-09-21 02:10:00|637.98|628.88|638.37|629.27|638.62|629.52|637.35|628.25|458
1663726500000|2022-09-21 02:15:00|638.4|629.3|639.5|630.4|639.5|630.4|638|628.9|523
1663726800000|2022-09-21 02:20:00|639.42|630.32|638.25|629.15|639.5|630.4|637.68|628.58|451
1663727100000|2022-09-21 02:25:00|638.27|629.17|639.92|630.82|640.1|631|638.15|629.05|304
1663727400000|2022-09-21 02:30:00|639.86|630.76|638.35|629.25|640.42|631.32|637.09|627.99|579
1663727700000|2022-09-21 02:35:00|638.31|629.21|638.1|629|638.99|629.89|637.95|628.85|361
1663728000000|2022-09-21 02:40:00|638.15|629.05|639.12|630.02|639.2|630.1|637.8|628.7|257
1663728300000|2022-09-21 02:45:00|639.16|630.06|638.3|629.2|639.2|630.1|637.9|628.8|364
1663728600000|2022-09-21 02:50:00|638.35|629.25|638.05|628.95|638.65|629.55|637.95|628.85|396
1663728900000|2022-09-21 02:55:00|638|628.9|638.15|629.05|638.16|629.06|637.75|628.65|283
1663729200000|2022-09-21 03:00:00|638.12|629.02|637.93|628.83|638.55|629.45|637.8|628.7|363
1663729500000|2022-09-21 03:05:00|637.9|628.8|637.5|628.4|638.06|628.96|637.24|628.14|306
1663729800000|2022-09-21 03:10:00|637.53|628.43|637.05|627.95|637.6|628.5|637.05|627.95|304
1663730100000|2022-09-21 03:15:00|637.07|627.97|637.42|628.32|637.45|628.35|636.75|627.65|295
1663730400000|2022-09-21 03:20:00|637.4|628.3|637.3|628.2|637.45|628.35|637.12|628.02|298
1663730700000|2022-09-21 03:25:00|637.15|628.05|638.26|629.16|638.5|629.4|637.1|628|238
1663731000000|2022-09-21 03:30:00|638.3|629.2|636.45|627.35|638.4|629.3|636.35|627.25|260
1663731300000|2022-09-21 03:35:00|636.48|627.38|636.4|627.3|637.27|628.17|636.31|627.21|235
1663731600000|2022-09-21 03:40:00|636.33|627.23|636.36|627.26|636.43|627.33|635.24|626.14|323
1663731900000|2022-09-21 03:45:00|636.24|627.14|636.52|627.42|636.62|627.52|636.2|627.1|210
1663732200000|2022-09-21 03:50:00|636.55|627.45|636.92|627.82|637.2|628.1|636.1|627|298
1663732500000|2022-09-21 03:55:00|636.95|627.85|637.45|628.35|637.6|628.5|636.83|627.73|200
1663732800000|2022-09-21 04:00:00|637.42|628.32|638.35|629.25|638.6|629.5|637.25|628.15|276
1663733100000|2022-09-21 04:05:00|638.25|629.15|636.05|626.95|638.35|629.25|636.05|626.95|368
1663733400000|2022-09-21 04:10:00|636|626.9|636.45|627.35|636.7|627.6|636|626.9|225
1663733700000|2022-09-21 04:15:00|636.51|627.41|636.45|627.35|637.4|628.3|636.45|627.35|335
1663734000000|2022-09-21 04:20:00|636.48|627.38|636.4|627.3|636.5|627.4|636.14|627.04|294
1663734300000|2022-09-21 04:25:00|636.35|627.25|636.05|626.95|636.4|627.3|635.4|626.3|346
1663734600000|2022-09-21 04:30:00|636.11|627.01|635.35|626.25|636.15|627.05|635.13|626.03|373
1663734900000|2022-09-21 04:35:00|635.32|626.22|636.5|627.4|636.6|627.5|635.27|626.17|310
1663735200000|2022-09-21 04:40:00|636.45|627.35|636.45|627.35|636.6|627.5|635.85|626.75|299
1663735500000|2022-09-21 04:45:00|636.5|627.4|638.32|629.22|638.48|629.38|636.4|627.3|188
1663735800000|2022-09-21 04:50:00|638.35|629.25|637.4|628.3|638.7|629.6|637.35|628.25|290
1663736100000|2022-09-21 04:55:00|637.41|628.31|637.5|628.4|637.63|628.53|636.15|627.05|269
1663736400000|2022-09-21 05:00:00|637.51|628.41|637.35|628.25|638.11|629.01|636.7|627.6|379
1663736700000|2022-09-21 05:05:00|637.32|628.22|638|628.9|638.4|629.3|637.3|628.2|310
1663737000000|2022-09-21 05:10:00|637.95|628.85|638|628.9|638.37|629.27|637.7|628.6|255
1663737300000|2022-09-21 05:15:00|638.02|628.92|637.75|628.65|638.25|629.15|637.45|628.35|346
1663737600000|2022-09-21 05:20:00|637.86|628.76|636.93|627.83|638.08|628.98|636.75|627.65|402
1663737900000|2022-09-21 05:25:00|636.88|627.78|639.5|630.4|639.67|630.57|636.41|627.31|383
1663738200000|2022-09-21 05:30:00|639.55|630.45|642.1|633|642.3|633.2|639.45|630.35|571
1663738500000|2022-09-21 05:35:00|642.05|632.95|641|631.9|642.6|633.5|641|631.9|464
1663738800000|2022-09-21 05:40:00|641.1|632|638.91|629.81|641.21|632.11|638.75|629.65|409
1663739100000|2022-09-21 05:45:00|638.86|629.76|637.35|628.25|638.86|629.76|636.95|627.85|439
1663739400000|2022-09-21 05:50:00|637.32|628.22|638.14|629.04|638.26|629.16|637.15|628.05|333
1663739700000|2022-09-21 05:55:00|638.1|629|632.17|623.07|638.26|629.16|631.06|621.96|628
1663740000000|2022-09-21 06:00:00|632.18|623.08|633.85|624.75|633.85|624.75|630.35|621.25|648
1663740300000|2022-09-21 06:05:00|633.86|624.76|632.35|623.25|635.1|626|632.06|622.96|560
1663740600000|2022-09-21 06:10:00|632.37|623.27|631.73|622.63|633.35|624.25|631.12|622.02|600
1663740900000|2022-09-21 06:15:00|631.72|622.62|630.97|621.87|632.98|623.88|630.9|621.8|501
1663741200000|2022-09-21 06:20:00|630.95|621.85|630.3|621.2|631.17|622.07|630.08|620.98|348
1663741500000|2022-09-21 06:25:00|630.31|621.21|621.29|612.19|630.31|621.21|621.29|612.19|715
1663741800000|2022-09-21 06:30:00|621.34|612.24|623.2|614.1|624.33|615.23|620.09|610.99|723
1663742100000|2022-09-21 06:35:00|623.22|614.12|620.9|611.8|623.59|614.49|618.86|609.76|702
1663742400000|2022-09-21 06:40:00|620.87|611.77|622.13|613.03|622.47|613.37|620.31|611.21|512
1663742700000|2022-09-21 06:45:00|622.11|613.01|623.96|614.86|624.27|615.17|621.48|612.38|469
1663743000000|2022-09-21 06:50:00|624.02|614.92|623.28|614.18|624.06|614.96|622.94|613.84|415
1663743300000|2022-09-21 06:55:00|623.31|614.21|624.18|615.08|624.28|615.18|623.26|614.16|374
1663743600000|2022-09-21 07:00:00|624.14|615.04|622.4|613.3|625.4|616.3|622.4|613.3|550
1663743900000|2022-09-21 07:05:00|622.42|613.32|622.97|613.87|623.07|613.97|620.97|611.87|466
1663744200000|2022-09-21 07:10:00|622.96|613.86|624.34|615.24|624.37|615.27|621.82|612.72|493
1663744500000|2022-09-21 07:15:00|624.27|615.17|626.71|617.61|627.02|617.92|623.95|614.85|345
1663744800000|2022-09-21 07:20:00|626.79|617.69|627.12|618.02|627.36|618.26|626.27|617.17|250
1663745100000|2022-09-21 07:25:00|627.11|618.01|628.4|619.3|628.92|619.82|627.11|618.01|297
1663745400000|2022-09-21 07:30:00|628.39|619.29|628.47|619.37|629.17|620.07|627.27|618.17|318
1663745700000|2022-09-21 07:35:00|628.44|619.34|627.88|618.78|628.59|619.49|627.83|618.73|184
1663746000000|2022-09-21 07:40:00|627.9|618.8|627.89|618.79|628.07|618.97|627.22|618.12|242
1663746300000|2022-09-21 07:45:00|627.92|618.82|629.25|620.15|629.97|620.87|627.85|618.75|273
1663746600000|2022-09-21 07:50:00|629.28|620.18|630.09|620.99|630.33|621.23|629.13|620.03|254
1663746900000|2022-09-21 07:55:00|630.08|620.98|629.7|620.6|630.13|621.03|628.98|619.88|215
1663747200000|2022-09-21 08:00:00|629.43|620.33|628.17|619.07|630.1|621|627.8|618.7|297
1663747500000|2022-09-21 08:05:00|628.15|619.05|630.49|621.39|631.39|622.29|627.06|617.96|393
1663747800000|2022-09-21 08:10:00|630.58|621.48|630.33|621.23|631.08|621.98|630.03|620.93|218
1663748100000|2022-09-21 08:15:00|630.34|621.24|631.52|622.42|631.64|622.54|630.02|620.92|243
1663748400000|2022-09-21 08:20:00|631.5|622.4|631.03|621.93|631.56|622.46|630.35|621.25|187
1663748700000|2022-09-21 08:25:00|631.06|621.96|629.15|620.05|631.15|622.05|629.02|619.92|219
1663749000000|2022-09-21 08:30:00|629.07|619.97|628.38|619.28|629.2|620.1|628.02|618.92|279
1663749300000|2022-09-21 08:35:00|628.39|619.29|629.35|620.25|629.58|620.48|628.39|619.29|192
1663749600000|2022-09-21 08:40:00|629.37|620.27|630.4|621.3|631.13|622.03|629.35|620.25|127
1663749900000|2022-09-21 08:45:00|630.42|621.32|630.93|621.83|631.52|622.42|630.23|621.13|194
1663750200000|2022-09-21 08:50:00|630.91|621.81|630.92|621.82|631.19|622.09|630.16|621.06|163
1663750500000|2022-09-21 08:55:00|630.96|621.86|630.86|621.76|631.09|621.99|630.19|621.09|208
1663750800000|2022-09-21 09:00:00|630.75|621.65|630.2|621.1|631.17|622.07|630.15|621.05|178
1663751100000|2022-09-21 09:05:00|630.12|621.02|627.9|618.8|630.25|621.15|627.82|618.72|249
1663751400000|2022-09-21 09:10:00|627.86|618.76|627.26|618.16|628.97|619.87|627.17|618.07|260
1663751700000|2022-09-21 09:15:00|627.25|618.15|627.98|618.88|628.32|619.22|627.25|618.15|233
1663752000000|2022-09-21 09:20:00|627.96|618.86|628.26|619.16|628.4|619.3|627.93|618.83|240
1663752300000|2022-09-21 09:25:00|628.23|619.13|628.34|619.24|628.59|619.49|627.95|618.85|185
1663752600000|2022-09-21 09:30:00|628.33|619.23|629.05|619.95|629.2|620.1|628.1|619|223
1663752900000|2022-09-21 09:35:00|629.03|619.93|629.44|620.34|629.88|620.78|629.03|619.93|101
1663753200000|2022-09-21 09:40:00|629.45|620.35|632.45|623.35|632.5|623.4|629.45|620.35|490
1663753500000|2022-09-21 09:45:00|632.48|623.38|635.27|626.17|637.33|628.23|632.48|623.38|647
1663753800000|2022-09-21 09:50:00|635.3|626.2|636.25|627.15|636.38|627.28|635|625.9|510
1663754100000|2022-09-21 09:55:00|636.22|627.12|635.6|626.5|636.3|627.2|635.25|626.15|442
1663754400000|2022-09-21 10:00:00|635.55|626.45|636.08|626.98|636.42|627.32|635.45|626.35|554
1663754700000|2022-09-21 10:05:00|636.02|626.92|635.53|626.43|636.31|627.21|635|625.9|621
1663755000000|2022-09-21 10:10:00|635.58|626.48|635.65|626.55|636.15|627.05|635.2|626.1|413
1663755300000|2022-09-21 10:15:00|635.74|626.64|635.82|626.72|636.03|626.93|634.97|625.87|398
1663755600000|2022-09-21 10:20:00|635.7|626.6|635.29|626.19|636.15|627.05|634.85|625.75|493
1663755900000|2022-09-21 10:25:00|635.32|626.22|635.05|625.95|636.3|627.2|634.95|625.85|411
1663756200000|2022-09-21 10:30:00|635.07|625.97|633.06|623.96|635.15|626.05|632.85|623.75|441
1663756500000|2022-09-21 10:35:00|633.07|623.97|634.15|625.05|635.01|625.91|633.02|623.92|449
1663756800000|2022-09-21 10:40:00|634.03|624.93|634.57|625.47|635.35|626.25|633.83|624.73|527
1663757100000|2022-09-21 10:45:00|634.55|625.45|636.24|627.14|636.24|627.14|634.45|625.35|549
1663757400000|2022-09-21 10:50:00|636.2|627.1|637.1|628|637.63|628.53|636|626.9|633
1663757700000|2022-09-21 10:55:00|637.14|628.04|637.6|628.5|638|628.9|636.85|627.75|532
1663758000000|2022-09-21 11:00:00|637.62|628.52|637.23|628.13|638.43|629.33|637.12|628.02|560
1663758300000|2022-09-21 11:05:00|637.15|628.05|636.25|627.15|637.3|628.2|636.02|626.92|522
1663758600000|2022-09-21 11:10:00|636.26|627.16|636|626.9|636.55|627.45|635.92|626.82|370
1663758900000|2022-09-21 11:15:00|636.1|627|636.14|627.04|637.11|628.01|635.8|626.7|467
1663759200000|2022-09-21 11:20:00|636.2|627.1|637.1|628|637.1|628|635.87|626.77|363
1663759500000|2022-09-21 11:25:00|636.99|627.89|636|626.9|637.12|628.02|635.65|626.55|417
1663759800000|2022-09-21 11:30:00|635.95|626.85|636.05|626.95|636.48|627.38|635.95|626.85|377
1663760100000|2022-09-21 11:35:00|636.09|626.99|635.8|626.7|637.32|628.22|635.75|626.65|487
1663760400000|2022-09-21 11:40:00|635.84|626.74|637.14|628.04|637.2|628.1|635.22|626.12|474
1663760700000|2022-09-21 11:45:00|637.2|628.1|640.42|631.32|640.47|631.37|637.14|628.04|526
1663761000000|2022-09-21 11:50:00|640.45|631.35|640|630.9|641.02|631.92|639.4|630.3|496
1663761300000|2022-09-21 11:55:00|640.04|630.94|640|630.9|640.3|631.2|639.35|630.25|423
1663761600000|2022-09-21 12:00:00|639.95|630.85|640.32|631.22|640.65|631.55|639.36|630.26|533
1663761900000|2022-09-21 12:05:00|640.27|631.17|640.5|631.4|641.09|631.99|640.2|631.1|411
1663762200000|2022-09-21 12:10:00|640.52|631.42|640|630.9|640.65|631.55|639.75|630.65|418
1663762500000|2022-09-21 12:15:00|639.9|630.8|638.79|629.69|640.55|631.45|638.75|629.65|497
1663762800000|2022-09-21 12:20:00|638.8|629.7|639.05|629.95|640.07|630.97|638.2|629.1|433
1663763100000|2022-09-21 12:25:00|639.1|630|640.5|631.4|640.5|631.4|639.1|630|444
1663763400000|2022-09-21 12:30:00|640.47|631.37|643.9|634.8|645.33|636.23|640.45|631.35|649
1663763700000|2022-09-21 12:35:00|643.85|634.75|644.24|635.14|644.55|635.45|643.3|634.2|600
1663764000000|2022-09-21 12:40:00|644.28|635.18|644.38|635.28|646.08|636.98|643.5|634.4|602
1663764300000|2022-09-21 12:45:00|644.4|635.3|641.35|632.25|644.43|635.33|641.35|632.25|500
1663764600000|2022-09-21 12:50:00|641.25|632.15|639.95|630.85|642.3|633.2|639.2|630.1|625
1663764900000|2022-09-21 12:55:00|639.94|630.84|639.95|630.85|640.84|631.74|639.9|630.8|419
1663765200000|2022-09-21 13:00:00|640|630.9|640.57|631.47|641.13|632.03|640|630.9|425
1663765500000|2022-09-21 13:05:00|640.52|631.42|641.01|631.91|641.24|632.14|639.79|630.69|525
1663765800000|2022-09-21 13:10:00|640.98|631.88|640.4|631.3|641.09|631.99|640|630.9|321
1663766100000|2022-09-21 13:15:00|640.35|631.25|640.95|631.85|641.35|632.25|640.3|631.2|358
1663766400000|2022-09-21 13:20:00|640.97|631.87|640.09|630.99|641.25|632.15|638.65|629.55|550
1663766700000|2022-09-21 13:25:00|640.14|631.04|639.43|630.33|640.89|631.79|639.25|630.15|459
1663767000000|2022-09-21 13:30:00|639.32|630.22|638.73|629.63|641.41|632.31|637.39|628.29|778
1663767300000|2022-09-21 13:35:00|638.75|629.65|639.05|629.95|639.59|630.49|637.45|628.35|696
1663767600000|2022-09-21 13:40:00|639.07|629.97|638.35|629.25|639.97|630.87|638.22|629.12|616
1663767900000|2022-09-21 13:45:00|638.4|629.3|640.32|631.22|641.14|632.04|638.1|629|619
1663768200000|2022-09-21 13:50:00|640.33|631.23|640.45|631.35|641.13|632.03|639.9|630.8|605
1663768500000|2022-09-21 13:55:00|640.5|631.4|639.4|630.3|641|631.9|639.17|630.07|448
1663768800000|2022-09-21 14:00:00|639.45|630.35|639.91|630.81|640.36|631.26|639.05|629.95|617
1663769100000|2022-09-21 14:05:00|639.92|630.82|640.35|631.25|640.52|631.42|638.4|629.3|586
1663769400000|2022-09-21 14:10:00|640.3|631.2|640.5|631.4|640.74|631.64|639.5|630.4|549
1663769700000|2022-09-21 14:15:00|640.55|631.45|640.07|630.97|640.94|631.84|639.85|630.75|594
1663770000000|2022-09-21 14:20:00|639.9|630.8|639.72|630.62|640.41|631.31|638.09|628.99|592
1663770300000|2022-09-21 14:25:00|639.67|630.57|641.1|632|641.48|632.38|639.02|629.92|665
1663770600000|2022-09-21 14:30:00|641.05|631.95|639.94|630.84|641.29|632.19|639.37|630.27|648
1663770900000|2022-09-21 14:35:00|639.99|630.89|638.52|629.42|640.03|630.93|638.35|629.25|533
1663771200000|2022-09-21 14:40:00|638.55|629.45|636.94|627.84|639.05|629.95|636.85|627.75|500
1663771500000|2022-09-21 14:45:00|636.89|627.79|635.1|626|638.11|629.01|634|624.9|702
1663771800000|2022-09-21 14:50:00|635.05|625.95|636|626.9|636.57|627.47|634.65|625.55|579
1663772100000|2022-09-21 14:55:00|636.02|626.92|636.1|627|636.43|627.33|635.31|626.21|610
1663772400000|2022-09-21 15:00:00|636.02|626.92|635.01|625.91|636.59|627.49|634.91|625.81|532
1663772700000|2022-09-21 15:05:00|635|625.9|633.3|624.2|636.42|627.32|633.13|624.03|692
1663773000000|2022-09-21 15:10:00|633.35|624.25|633.83|624.73|634.85|625.75|633.15|624.05|223
1663773300000|2022-09-21 15:15:00|633.85|624.75|631.01|621.91|633.94|624.84|630.4|621.3|645
1663773600000|2022-09-21 15:20:00|630.94|621.84|631.96|622.86|632.07|622.97|630.4|621.3|607
1663773900000|2022-09-21 15:25:00|632.01|622.91|633.07|623.97|633.32|624.22|631.31|622.21|483
1663774200000|2022-09-21 15:30:00|633.17|624.07|634.2|625.1|636.36|627.26|633.07|623.97|722
1663774500000|2022-09-21 15:35:00|634.15|625.05|635.01|625.91|635.3|626.2|633.8|624.7|579
1663774800000|2022-09-21 15:40:00|634.94|625.84|634.96|625.86|635.26|626.16|634.25|625.15|348
1663775100000|2022-09-21 15:45:00|635.04|625.94|633.47|624.37|635.3|626.2|633.05|623.95|524
1663775400000|2022-09-21 15:50:00|633.38|624.28|633.3|624.2|634.2|625.1|633.2|624.1|502
1663775700000|2022-09-21 15:55:00|633.25|624.15|632.75|623.65|634.07|624.97|632.32|623.22|471
1663776000000|2022-09-21 16:00:00|632.94|623.84|632.51|623.41|633.16|624.06|632.2|623.1|421
1663776300000|2022-09-21 16:05:00|632.55|623.45|634.15|625.05|634.25|625.15|632.5|623.4|487
1663776600000|2022-09-21 16:10:00|634.3|625.2|635.06|625.96|635.06|625.96|633.9|624.8|383
1663776900000|2022-09-21 16:15:00|635.01|625.91|634.13|625.03|635.5|626.4|633.35|624.25|353
1663777200000|2022-09-21 16:20:00|634.06|624.96|634.42|625.32|634.6|625.5|633.35|624.25|556
1663777500000|2022-09-21 16:25:00|634.4|625.3|634.75|625.65|634.75|625.65|633.9|624.8|417
1663777800000|2022-09-21 16:30:00|634.7|625.6|636.23|627.13|636.35|627.25|634.67|625.57|474
1663778100000|2022-09-21 16:35:00|636.21|627.11|635.47|626.37|636.45|627.35|635.4|626.3|299
1663778400000|2022-09-21 16:40:00|635.5|626.4|636.1|627|637.45|628.35|635.45|626.35|566
1663778700000|2022-09-21 16:45:00|636.12|627.02|635.36|626.26|636.18|627.08|632.85|623.75|602
1663779000000|2022-09-21 16:50:00|635.32|626.22|633.05|623.95|635.98|626.88|632.94|623.84|463
1663779300000|2022-09-21 16:55:00|633.01|623.91|631.92|622.82|633.12|624.02|631.55|622.45|436
1663779600000|2022-09-21 17:00:00|631.89|622.79|634.78|625.68|634.87|625.77|630.95|621.85|550
1663779900000|2022-09-21 17:05:00|634.81|625.71|633.6|624.5|634.81|625.71|632.95|623.85|488
1663780200000|2022-09-21 17:10:00|633.57|624.47|633.4|624.3|634.05|624.95|632.6|623.5|335
1663780500000|2022-09-21 17:15:00|633.36|624.26|631.55|622.45|633.4|624.3|631.35|622.25|431
1663780800000|2022-09-21 17:20:00|631.35|622.25|632.06|622.96|632.45|623.35|631.35|622.25|358
1663781100000|2022-09-21 17:25:00|632.1|623|633.95|624.85|634.05|624.95|631.83|622.73|523
1663781400000|2022-09-21 17:30:00|634|624.9|640.4|631.3|641.23|632.13|633.95|624.85|726
1663781700000|2022-09-21 17:35:00|640.25|631.15|639.37|630.27|642.7|633.6|637.87|628.77|817
1663782000000|2022-09-21 17:40:00|639.34|630.24|641.6|632.5|642.27|633.17|638.37|629.27|751
1663782300000|2022-09-21 17:45:00|641.64|632.54|642.09|632.99|642.5|633.4|640.39|631.29|847
1663782600000|2022-09-21 17:50:00|642.07|632.97|638.33|629.23|642.09|632.99|637.85|628.75|729
1663782900000|2022-09-21 17:55:00|638.32|629.22|645.78|636.68|645.78|636.68|637.93|628.83|792
1663783200000|2022-09-21 18:00:00|645.79|636.69|627.69|618.59|647.27|638.17|620.32|612.4|1164
1663783500000|2022-09-21 18:05:00|627.67|618.57|627.72|618.62|630.52|621.42|621.49|612.39|1120
1663783800000|2022-09-21 18:10:00|627.73|618.63|624.68|615.58|628.86|619.76|623.71|614.61|1020
1663784100000|2022-09-21 18:15:00|624.64|615.54|628.28|619.18|629.11|620.01|624.11|615.01|1011
1663784400000|2022-09-21 18:20:00|628.29|619.19|633.09|623.99|633.09|623.99|628.25|619.15|967
1663784700000|2022-09-21 18:25:00|633.11|624.01|634.99|625.89|636.15|627.05|632.34|623.24|937
1663785000000|2022-09-21 18:30:00|635.03|625.93|642.6|633.5|643.19|634.09|632.25|623.15|1016
1663785300000|2022-09-21 18:35:00|642.61|633.51|646.07|636.97|648.23|639.13|641.01|631.91|1088
1663785600000|2022-09-21 18:40:00|646.08|636.98|654.44|645.34|654.92|645.82|642.48|633.38|1053
1663785900000|2022-09-21 18:45:00|654.48|645.38|654.51|645.41|661.74|652.64|652.17|643.07|1075
1663786200000|2022-09-21 18:50:00|654.36|645.26|660.95|651.85|661.16|652.06|652.94|643.84|1005
1663786500000|2022-09-21 18:55:00|660.98|651.88|658.4|649.3|661.94|652.84|657.3|648.2|943
1663786800000|2022-09-21 19:00:00|658.48|649.38|656.35|647.25|661.45|652.35|656.21|647.11|927
1663787100000|2022-09-21 19:05:00|656.29|647.19|653.51|644.41|657.88|648.78|653.3|644.2|892
1663787400000|2022-09-21 19:10:00|653.55|644.45|651.17|642.07|653.92|644.82|644.39|635.29|1033
1663787700000|2022-09-21 19:15:00|651.21|642.11|647.51|638.41|653.24|644.14|646.5|637.4|937
1663788000000|2022-09-21 19:20:00|647.49|638.39|648.03|638.93|649.27|640.17|646.34|637.24|869
1663788300000|2022-09-21 19:25:00|648.04|638.94|643.25|634.15|648.26|639.16|642.14|633.04|821
1663788600000|2022-09-21 19:30:00|643.27|634.17|641.24|632.14|643.37|634.27|638.97|629.87|865
1663788900000|2022-09-21 19:35:00|641.23|632.13|635.1|626|642.02|632.92|633.98|624.88|847
1663789200000|2022-09-21 19:40:00|635.11|626.01|633.96|624.86|638.1|629|633.93|624.83|858
1663789500000|2022-09-21 19:45:00|633.98|624.88|633.25|624.15|635.96|626.86|631.63|622.53|773
1663789800000|2022-09-21 19:50:00|633.32|624.22|632.2|623.1|635.23|626.13|631.35|622.25|804
1663790100000|2022-09-21 19:55:00|632.17|623.07|630.52|621.42|632.39|623.29|630.32|621.22|686
1663790400000|2022-09-21 20:00:00|630.46|621.36|629.3|620.2|632.06|622.96|627.92|618.82|688
1663790700000|2022-09-21 20:05:00|629.29|620.19|627.27|618.17|630.87|621.77|625.8|616.7|707
1663791000000|2022-09-21 20:10:00|627.39|618.29|627.3|618.2|629.06|619.96|625.26|616.16|655
1663791300000|2022-09-21 20:15:00|627.35|618.25|622.28|613.18|628.11|619.01|621.8|612.7|800
1663791600000|2022-09-21 20:20:00|622.32|613.22|623.23|614.13|624.01|614.91|622.04|612.94|712
1663791900000|2022-09-21 20:25:00|623.21|614.11|623.42|614.32|623.6|614.5|621.77|612.67|724
1663792200000|2022-09-21 20:30:00|623.41|614.31|623.95|614.85|625.63|616.53|623.22|614.12|710
1663792500000|2022-09-21 20:35:00|623.99|614.89|625.97|616.87|626.14|617.04|623.13|614.03|747
1663792800000|2022-09-21 20:40:00|626.13|617.03|626.18|617.08|627.2|618.1|625.24|616.14|568
1663793100000|2022-09-21 20:45:00|626.16|617.06|627.47|618.37|627.55|618.45|623.9|614.8|646
1663793400000|2022-09-21 20:50:00|627.46|618.36|627.59|618.49|627.66|618.56|626.5|617.4|470
1663793700000|2022-09-21 20:55:00|627.6|618.5|628.17|619.07|628.28|619.18|626.92|617.82|447
1663794000000|2022-09-21 21:00:00|628.16|619.06|624.94|615.84|628.16|619.06|624.91|615.81|410
1663794300000|2022-09-21 21:05:00|624.97|615.87|617.48|608.38|624.97|615.87|613.89|604.79|954
1663794600000|2022-09-21 21:10:00|617.55|608.45|614.29|605.19|617.94|608.84|614.22|605.12|784
1663794900000|2022-09-21 21:15:00|614.34|605.24|614.26|605.16|614.53|605.43|610.63|601.53|853
1663795200000|2022-09-21 21:20:00|614.22|605.12|613.34|604.24|614.37|605.27|612.44|603.34|707
1663795500000|2022-09-21 21:25:00|613.27|604.17|609.05|599.95|613.35|604.25|608.7|599.6|634
1663795800000|2022-09-21 21:30:00|609.65|600.55|608.41|599.31|611.43|602.33|607.09|597.99|697
1663796100000|2022-09-21 21:35:00|608.38|599.28|612.15|603.05|612.2|603.1|607.94|598.84|737
1663796400000|2022-09-21 21:40:00|612.14|603.04|611.45|602.35|612.22|603.12|610.85|601.75|528
1663796700000|2022-09-21 21:45:00|611.4|602.3|609.3|600.2|612.55|603.45|609.25|600.15|594
1663797000000|2022-09-21 21:50:00|609.37|600.27|610.33|601.23|611.13|602.03|606.9|597.8|654
1663797300000|2022-09-21 21:55:00|610.29|601.19|609.37|600.27|610.42|601.32|608.42|599.32|564
1663797600000|2022-09-21 22:00:00|609.35|600.25|610|600.9|610.33|601.23|607.7|598.6|686
1663797900000|2022-09-21 22:05:00|609.95|600.85|607.03|597.93|610.4|601.3|606.03|596.93|680
1663798200000|2022-09-21 22:10:00|606.98|597.88|606.16|597.06|607.5|598.4|604.75|595.65|803
1663798500000|2022-09-21 22:15:00|606.05|596.95|604.08|594.98|607.38|598.28|601.85|592.75|933
1663798800000|2022-09-21 22:20:00|604.11|595.01|606.88|597.78|607.32|598.22|603.8|594.7|841
1663799100000|2022-09-21 22:25:00|606.85|597.75|608.35|599.25|608.35|599.25|605.85|596.75|677
1663799400000|2022-09-21 22:30:00|608.25|599.15|610.2|601.1|610.3|601.2|608.22|599.12|638
1663799700000|2022-09-21 22:35:00|610.12|601.02|610.25|601.15|611.18|602.08|609.65|600.55|590
1663800000000|2022-09-21 22:40:00|610.15|601.05|610.1|601|611.86|602.76|609.32|600.22|694
1663800300000|2022-09-21 22:45:00|610.18|601.08|610.3|601.2|610.96|601.86|609.95|600.85|509
1663800600000|2022-09-21 22:50:00|610.27|601.17|611.2|602.1|611.95|602.85|609.8|600.7|630
1663800900000|2022-09-21 22:55:00|611.15|602.05|612.78|603.68|613.05|603.95|610.8|601.7|570
1663801200000|2022-09-21 23:00:00|612.75|603.65|613.2|604.1|613.37|604.27|611.15|602.05|587
1663801500000|2022-09-21 23:05:00|613.23|604.13|614.18|605.08|614.95|605.85|613.15|604.05|632
1663801800000|2022-09-21 23:10:00|614.2|605.1|613.96|604.86|614.2|605.1|612.7|603.6|681
1663802100000|2022-09-21 23:15:00|613.97|604.87|614.5|605.4|615.08|605.98|613.75|604.65|526
1663802400000|2022-09-21 23:20:00|614.47|605.37|617.32|608.22|617.51|608.41|614.45|605.35|587
1663802700000|2022-09-21 23:25:00|617.38|608.28|617.81|608.71|618.06|608.96|616.83|607.73|527
1663803000000|2022-09-21 23:30:00|617.77|608.67|617.9|608.8|618.85|609.75|615.65|606.55|570
1663803300000|2022-09-21 23:35:00|617.95|608.85|618.65|609.55|619.35|610.25|616.93|607.83|439
1663803600000|2022-09-21 23:40:00|618.6|609.5|619.38|610.28|619.45|610.35|618|608.9|406
1663803900000|2022-09-21 23:45:00|619.35|610.25|619.21|610.11|619.87|610.77|617.95|608.85|439
1663804200000|2022-09-21 23:50:00|619.22|610.12|619.61|610.51|619.84|610.74|618.45|609.35|485
1663804500000|2022-09-21 23:55:00|619.56|610.46|617|607.9|621.08|611.98|617|607.9|622
1663804800000|2022-09-22 00:00:00|616.95|607.85|617.6|608.5|619.4|610.3|616.02|606.92|752
1663805100000|2022-09-22 00:05:00|617.55|608.45|618.12|609.02|619.41|610.31|617.18|608.08|684
1663805400000|2022-09-22 00:10:00|618.15|609.05|617.05|607.95|618.32|609.22|616.35|607.25|585
1663805700000|2022-09-22 00:15:00|617.06|607.96|613.91|604.81|618.08|608.98|612.85|603.75|780
1663806000000|2022-09-22 00:20:00|613.87|604.77|616.35|607.25|616.61|607.51|613.2|604.1|641
1663806300000|2022-09-22 00:25:00|616.3|607.2|617.58|608.48|617.6|608.5|615.92|606.82|566
1663806600000|2022-09-22 00:30:00|617.72|608.62|620.53|611.43|621.55|612.45|617.2|608.1|644
1663806900000|2022-09-22 00:35:00|620.5|611.4|618.94|609.84|620.6|611.5|618.26|609.16|555
1663807200000|2022-09-22 00:40:00|618.92|609.82|616.12|607.02|619.3|610.2|615.36|606.26|587
1663807500000|2022-09-22 00:45:00|616.2|607.1|616.1|607|617.06|607.96|615.35|606.25|550
1663807800000|2022-09-22 00:50:00|616.04|606.94|614.4|605.3|616.23|607.13|614.25|605.15|573
1663808100000|2022-09-22 00:55:00|614.45|605.35|614.99|605.89|615.4|606.3|614.19|605.09|675
1663808400000|2022-09-22 01:00:00|615.05|605.95|615.63|606.53|616.45|607.35|614.17|605.07|595
1663808700000|2022-09-22 01:05:00|615.62|606.52|616.29|607.19|616.52|607.42|615.45|606.35|570
1663809000000|2022-09-22 01:10:00|616.25|607.15|615.9|606.8|616.75|607.65|614.51|605.41|567
1663809300000|2022-09-22 01:15:00|615.8|606.7|618.55|609.45|618.7|609.6|615.8|606.7|529
1663809600000|2022-09-22 01:20:00|618.51|609.41|619.02|609.92|619.53|610.43|618.02|608.92|544
1663809900000|2022-09-22 01:25:00|619.05|609.95|619.68|610.58|620.35|611.25|618.9|609.8|566
1663810200000|2022-09-22 01:30:00|619.75|610.65|621.4|612.3|621.8|612.7|619.6|610.5|525
1663810500000|2022-09-22 01:35:00|621.42|612.32|619.45|610.35|621.42|612.32|618.43|609.33|610
1663810800000|2022-09-22 01:40:00|619.4|610.3|619.15|610.05|619.95|610.85|618.4|609.3|475
1663811100000|2022-09-22 01:45:00|619.2|610.1|620.37|611.27|620.45|611.35|618.53|609.43|425
1663811400000|2022-09-22 01:50:00|620.4|611.3|620.81|611.71|621.45|612.35|620.17|611.07|463
1663811700000|2022-09-22 01:55:00|620.85|611.75|622.15|613.05|622.45|613.35|620.81|611.71|564
1663812000000|2022-09-22 02:00:00|621.99|612.89|623.95|614.85|624.09|614.99|621.37|612.27|593
1663812300000|2022-09-22 02:05:00|623.94|614.84|623.38|614.28|624.12|615.02|622.8|613.7|551
1663812600000|2022-09-22 02:10:00|623.35|614.25|623.26|614.16|624.8|615.7|623.05|613.95|576
1663812900000|2022-09-22 02:15:00|623.21|614.11|624.96|615.86|625.28|616.18|622.85|613.75|484
1663813200000|2022-09-22 02:20:00|624.91|615.81|625.92|616.82|626.3|617.2|624.75|615.65|379
1663813500000|2022-09-22 02:25:00|625.95|616.85|625.15|616.05|626|616.9|624.7|615.6|418
1663813800000|2022-09-22 02:30:00|625.1|616|624.85|615.75|625.3|616.2|624.05|614.95|476
1663814100000|2022-09-22 02:35:00|624.78|615.68|624.85|615.75|625.3|616.2|624.6|615.5|453
1663814400000|2022-09-22 02:40:00|624.96|615.86|625.98|616.88|627.26|618.16|624.65|615.55|649
1663814700000|2022-09-22 02:45:00|626|616.9|627.77|618.67|628.01|618.91|625.7|616.6|550
1663815000000|2022-09-22 02:50:00|627.8|618.7|627.27|618.17|627.85|618.75|626.78|617.68|374
1663815300000|2022-09-22 02:55:00|627.25|618.15|628.87|619.77|629.27|620.17|627.25|618.15|449
1663815600000|2022-09-22 03:00:00|628.85|619.75|627.97|618.87|628.85|619.75|627.68|618.58|258
1663815900000|2022-09-22 03:05:00|628.02|618.92|625.9|616.8|628.25|619.15|625.86|616.76|342
1663816200000|2022-09-22 03:10:00|625.85|616.75|626.11|617.01|626.32|617.22|625.3|616.2|205
1663816500000|2022-09-22 03:15:00|626.15|617.05|626.22|617.12|626.28|617.18|625.87|616.77|212
1663816800000|2022-09-22 03:20:00|626.19|617.09|627.26|618.16|627.33|618.23|626.19|617.09|263
1663817100000|2022-09-22 03:25:00|627.28|618.18|628.08|618.98|629.05|619.95|627.2|618.1|240
1663817400000|2022-09-22 03:30:00|628.14|619.04|625.82|616.72|628.14|619.04|625.73|616.63|228
1663817700000|2022-09-22 03:35:00|625.78|616.68|625.28|616.18|626.42|617.32|625.19|616.09|203
1663818000000|2022-09-22 03:40:00|625.31|616.21|625.48|616.38|626.06|616.96|625.25|616.15|337
1663818300000|2022-09-22 03:45:00|625.5|616.4|625.55|616.45|626.25|617.15|625.16|616.06|381
1663818600000|2022-09-22 03:50:00|625.56|616.46|626.45|617.35|626.45|617.35|625.55|616.45|445
1663818900000|2022-09-22 03:55:00|626.46|617.36|626.25|617.15|626.46|617.36|625.8|616.7|532
1663819200000|2022-09-22 04:00:00|626.17|617.07|628.96|619.86|629.01|619.91|626.1|617|498
1663819500000|2022-09-22 04:05:00|628.86|619.76|630.4|621.3|630.96|621.86|628.75|619.65|581
1663819800000|2022-09-22 04:10:00|630.32|621.22|629.15|620.05|631.1|622|629.15|620.05|482
1663820100000|2022-09-22 04:15:00|629.3|620.2|629.37|620.27|630.06|620.96|628.93|619.83|375
1663820400000|2022-09-22 04:20:00|629.35|620.25|629.02|619.92|630.25|621.15|628.6|619.5|416
1663820700000|2022-09-22 04:25:00|629.04|619.94|627.9|618.8|629.18|620.08|627.05|617.95|416
1663821000000|2022-09-22 04:30:00|627.95|618.85|629.32|620.22|629.45|620.35|627.95|618.85|375
1663821300000|2022-09-22 04:35:00|629.35|620.25|630.99|621.89|631.08|621.98|629.15|620.05|428
1663821600000|2022-09-22 04:40:00|631.01|621.91|630.35|621.25|631.37|622.27|630.1|621|366
1663821900000|2022-09-22 04:45:00|630.38|621.28|629.97|620.87|630.58|621.48|629.9|620.8|377
1663822200000|2022-09-22 04:50:00|630.06|620.96|630.5|621.4|630.7|621.6|629.7|620.6|383
1663822500000|2022-09-22 04:55:00|630.55|621.45|630.05|620.95|630.6|621.5|629.7|620.6|396
1663822800000|2022-09-22 05:00:00|629.9|620.8|629.9|620.8|630.4|621.3|629.1|620|442
1663823100000|2022-09-22 05:05:00|629.86|620.76|629.89|620.79|630.25|621.15|629.65|620.55|320
1663823400000|2022-09-22 05:10:00|629.75|620.65|628.35|619.25|629.97|620.87|627.83|618.73|396
1663823700000|2022-09-22 05:15:00|628.32|619.22|627.86|618.76|629.27|620.17|627.6|618.5|437
1663824000000|2022-09-22 05:20:00|627.87|618.77|628.05|618.95|628.35|619.25|627.11|618.01|463
1663824300000|2022-09-22 05:25:00|628.02|618.92|626.12|617.02|628.15|619.05|625.75|616.65|408
1663824600000|2022-09-22 05:30:00|626.08|616.98|629.32|620.22|629.45|620.35|625.94|616.84|498
1663824900000|2022-09-22 05:35:00|629.43|620.33|629.58|620.48|630.17|621.07|628.45|619.35|318
1663825200000|2022-09-22 05:40:00|629.6|620.5|630.28|621.18|630.56|621.46|629.58|620.48|369
1663825500000|2022-09-22 05:45:00|630.16|621.06|629.45|620.35|630.37|621.27|629.1|620|500
1663825800000|2022-09-22 05:50:00|629.5|620.4|628.08|618.98|630.12|621.02|627.85|618.75|453
1663826100000|2022-09-22 05:55:00|628.12|619.02|628|618.9|628.52|619.42|627.8|618.7|404
1663826400000|2022-09-22 06:00:00|627.95|618.85|628.5|619.4|628.9|619.8|627.38|618.28|532
1663826700000|2022-09-22 06:05:00|628.38|619.28|630.42|621.32|630.56|621.46|628.05|618.95|569
1663827000000|2022-09-22 06:10:00|630.45|621.35|629.83|620.73|630.75|621.65|629.27|620.17|523
1663827300000|2022-09-22 06:15:00|629.85|620.75|631.93|622.83|632.43|623.33|629.22|620.12|586
1663827600000|2022-09-22 06:20:00|631.99|622.89|635.25|626.15|635.35|626.25|631.2|622.1|529
1663827900000|2022-09-22 06:25:00|635.2|626.1|635.3|626.2|636.2|627.1|634.86|625.76|573
1663828200000|2022-09-22 06:30:00|635.32|626.22|631.15|622.05|635.37|626.27|630.75|621.65|597
1663828500000|2022-09-22 06:35:00|630.8|621.7|630.52|621.42|632.25|623.15|630.1|621|497
1663828800000|2022-09-22 06:40:00|630.56|621.46|630.1|621|631.07|621.97|630.04|620.94|509
1663829100000|2022-09-22 06:45:00|630.12|621.02|631.24|622.14|631.4|622.3|629.89|620.79|510
1663829400000|2022-09-22 06:50:00|631.2|622.1|632.52|623.42|633.17|624.07|631.05|621.95|485
1663829700000|2022-09-22 06:55:00|632.5|623.4|632.1|623|633.07|623.97|632.05|622.95|473
1663830000000|2022-09-22 07:00:00|632|622.9|633.02|623.92|633.38|624.28|631.5|622.4|631
1663830300000|2022-09-22 07:05:00|633|623.9|633.96|624.86|634.1|625|632.87|623.77|433
1663830600000|2022-09-22 07:10:00|633.7|624.6|634.5|625.4|634.6|625.5|632.8|623.7|496
1663830900000|2022-09-22 07:15:00|634.52|625.42|636.15|627.05|636.3|627.2|634.3|625.2|552
1663831200000|2022-09-22 07:20:00|636.23|627.13|637|627.9|637.21|628.11|635.87|626.77|617
1663831500000|2022-09-22 07:25:00|637.06|627.96|637.22|628.12|638.24|629.14|636.75|627.65|572
1663831800000|2022-09-22 07:30:00|637.25|628.15|636.85|627.75|638.03|628.93|636.33|627.23|443
1663832100000|2022-09-22 07:35:00|636.9|627.8|636.38|627.28|637.4|628.3|636.1|627|196
1663832400000|2022-09-22 07:40:00|636.4|627.3|636.91|627.81|637.03|627.93|635.96|626.86|392
1663832700000|2022-09-22 07:45:00|637|627.9|639.03|629.93|639.15|630.05|636.86|627.76|650
1663833000000|2022-09-22 07:50:00|639.1|630|639.02|629.92|639.45|630.35|637.81|628.71|551
1663833300000|2022-09-22 07:55:00|638.92|629.82|638.85|629.75|639.4|630.3|638.35|629.25|584
1663833600000|2022-09-22 08:00:00|638.87|629.77|639.15|630.05|640.35|631.25|638.2|629.1|626
1663833900000|2022-09-22 08:05:00|639.2|630.1|639.26|630.16|640.01|630.91|638.25|629.15|588
1663834200000|2022-09-22 08:10:00|639.21|630.11|637.35|628.25|639.95|630.85|637.32|628.22|565
1663834500000|2022-09-22 08:15:00|637.4|628.3|639.71|630.61|639.79|630.69|637.32|628.22|618
1663834800000|2022-09-22 08:20:00|639.75|630.65|639.31|630.21|641.02|631.92|639.1|630|658
1663835100000|2022-09-22 08:25:00|639.3|630.2|640.75|631.65|641.23|632.13|638.96|629.86|657
1663835400000|2022-09-22 08:30:00|640.84|631.74|643.2|634.1|644.12|635.02|640.84|631.74|717
1663835700000|2022-09-22 08:35:00|643.33|634.23|643.74|634.64|644.98|635.88|643.05|633.95|700
1663836000000|2022-09-22 08:40:00|643.75|634.65|645.16|636.06|646.15|637.05|643.74|634.64|592
1663836300000|2022-09-22 08:45:00|645.17|636.07|642.62|633.52|646.28|637.18|641.04|631.94|765
1663836600000|2022-09-22 08:50:00|642.63|633.53|642.92|633.82|644.3|635.2|642.17|633.07|615
1663836900000|2022-09-22 08:55:00|642.96|633.86|643.35|634.25|644.03|634.93|642.75|633.65|597
1663837200000|2022-09-22 09:00:00|643.32|634.22|644.87|635.77|646.4|637.3|643.28|634.18|673
1663837500000|2022-09-22 09:05:00|644.83|635.73|643.87|634.77|645.36|636.26|643.62|634.52|548
1663837800000|2022-09-22 09:10:00|643.8|634.7|644.95|635.85|645.45|636.35|643.65|634.55|237
1663838100000|2022-09-22 09:15:00|644.93|635.83|644.88|635.78|645.21|636.11|644.25|635.15|140
1663838400000|2022-09-22 09:20:00|644.93|635.83|645.02|635.92|647.05|637.95|644.8|635.7|467
1663838700000|2022-09-22 09:25:00|644.97|635.87|644.47|635.37|645.42|636.32|644.2|635.1|465
1663839000000|2022-09-22 09:30:00|644.43|635.33|644.17|635.07|645.14|636.04|644.1|635|302
1663839300000|2022-09-22 09:35:00|644.3|635.2|643.55|634.45|644.55|635.45|643.38|634.28|361
1663839600000|2022-09-22 09:40:00|643.6|634.5|644.12|635.02|644.5|635.4|643.55|634.45|256
1663839900000|2022-09-22 09:45:00|644.1|635|644.45|635.35|645.05|635.95|643.93|634.83|413
1663840200000|2022-09-22 09:50:00|644.41|635.31|648.35|639.25|649.15|640.05|644.35|635.25|495
1663840500000|2022-09-22 09:55:00|648.4|639.3|647.95|638.85|649.37|640.27|647.6|638.5|515
1663840800000|2022-09-22 10:00:00|648.14|639.04|647.76|638.66|648.79|639.69|647.5|638.4|548
1663841100000|2022-09-22 10:05:00|647.82|638.72|648.25|639.15|648.89|639.79|647.65|638.55|450
1663841400000|2022-09-22 10:10:00|648.35|639.25|648.18|639.08|649.04|639.94|647.9|638.8|434
1663841700000|2022-09-22 10:15:00|648.05|638.95|648|638.9|648.76|639.66|647.85|638.75|478
1663842000000|2022-09-22 10:20:00|647.95|638.85|649.3|640.2|650.02|640.92|647.95|638.85|583
1663842300000|2022-09-22 10:25:00|649.15|640.05|650.05|640.95|651.25|642.15|649.12|640.02|564
1663842600000|2022-09-22 10:30:00|650.03|640.93|650.25|641.15|651.36|642.26|648.95|639.85|607
1663842900000|2022-09-22 10:35:00|650.36|641.26|650.1|641|650.96|641.86|649.35|640.25|512
1663843200000|2022-09-22 10:40:00|650.07|640.97|649.4|640.3|650.4|641.3|648.78|639.68|551
1663843500000|2022-09-22 10:45:00|649.32|640.22|648.05|638.95|649.4|640.3|647.95|638.85|322
1663843800000|2022-09-22 10:50:00|648.13|639.03|648.84|639.74|649.89|640.79|647.65|638.55|617
1663844100000|2022-09-22 10:55:00|648.75|639.65|649.01|639.91|649.19|640.09|648.19|639.09|275
1663844400000|2022-09-22 11:00:00|648.96|639.86|648.67|639.57|650.04|640.94|646.58|637.48|516
1663844700000|2022-09-22 11:05:00|648.38|639.28|646.25|637.15|649|639.9|646.2|637.1|379
1663845000000|2022-09-22 11:10:00|646.31|637.21|644.35|635.25|646.5|637.4|644.1|635|574
1663845300000|2022-09-22 11:15:00|644.45|635.35|645.7|636.6|646.7|637.6|644.4|635.3|573
1663845600000|2022-09-22 11:20:00|645.92|636.82|645.72|636.62|646.96|637.86|644.8|635.7|563
1663845900000|2022-09-22 11:25:00|645.76|636.66|644.5|635.4|646.3|637.2|644.1|635|575
1663846200000|2022-09-22 11:30:00|644.4|635.3|645.32|636.22|645.5|636.4|644.4|635.3|647
1663846500000|2022-09-22 11:35:00|645.25|636.15|646.42|637.32|646.5|637.4|645.25|636.15|575
1663846800000|2022-09-22 11:40:00|646.38|637.28|647.93|638.83|648.35|639.25|645.95|636.85|515
1663847100000|2022-09-22 11:45:00|647.83|638.73|650.35|641.25|650.62|641.52|647.6|638.5|590
1663847400000|2022-09-22 11:50:00|650.33|641.23|651.9|642.8|652.33|643.23|650.3|641.2|751
1663847700000|2022-09-22 11:55:00|651.96|642.86|651.38|642.28|652.38|643.28|650.8|641.7|628
1663848000000|2022-09-22 12:00:00|651.32|642.22|651.27|642.17|652.27|643.17|649.2|640.1|643
1663848300000|2022-09-22 12:05:00|651.35|642.25|650.32|641.22|651.42|642.32|649.11|640.01|690
1663848600000|2022-09-22 12:10:00|650.41|641.31|652.94|643.84|653.42|644.32|650.15|641.05|712
1663848900000|2022-09-22 12:15:00|652.96|643.86|652.02|642.92|653.19|644.09|651.58|642.48|591
1663849200000|2022-09-22 12:20:00|652|642.9|650.4|641.3|652.8|643.7|650.26|641.16|515
1663849500000|2022-09-22 12:25:00|650.45|641.35|650.09|640.99|651.5|642.4|650.04|640.94|318
1663849800000|2022-09-22 12:30:00|649.99|640.89|648.8|639.7|650.43|641.33|647.93|638.83|538
1663850100000|2022-09-22 12:35:00|648.78|639.68|648.8|639.7|649.97|640.87|648.4|639.3|537
1663850400000|2022-09-22 12:40:00|648.97|639.87|650.06|640.96|650.75|641.65|648.55|639.45|644
1663850700000|2022-09-22 12:45:00|650.16|641.06|651.2|642.1|652.09|642.99|649.4|640.3|718
1663851000000|2022-09-22 12:50:00|651.22|642.12|651.83|642.73|652.99|643.89|650.8|641.7|620
1663851300000|2022-09-22 12:55:00|651.79|642.69|650.98|641.88|651.97|642.87|650.55|641.45|604
1663851600000|2022-09-22 13:00:00|650.99|641.89|649.35|640.25|651.35|642.25|649.22|640.12|623
1663851900000|2022-09-22 13:05:00|649.39|640.29|649.15|640.05|650.48|641.38|649.15|640.05|599
1663852200000|2022-09-22 13:10:00|649.24|640.14|648.75|639.65|649.55|640.45|648.2|639.1|633
1663852500000|2022-09-22 13:15:00|648.8|639.7|648.47|639.37|649.21|640.11|648.13|639.03|605
1663852800000|2022-09-22 13:20:00|648.51|639.41|645.42|636.32|649.2|640.1|645.16|636.06|704
1663853100000|2022-09-22 13:25:00|645.5|636.4|644.87|635.77|647.04|637.94|644.22|635.12|629
1663853400000|2022-09-22 13:30:00|644.86|635.76|645.17|636.07|647.25|638.15|644.55|635.45|815
1663853700000|2022-09-22 13:35:00|645.1|636|643.18|634.08|646.26|637.16|642.23|633.13|885
1663854000000|2022-09-22 13:40:00|643.17|634.07|640.75|631.65|644.15|635.05|640.05|630.95|810
1663854300000|2022-09-22 13:45:00|640.78|631.68|640.95|631.85|642.65|633.55|639.9|630.8|768
1663854600000|2022-09-22 13:50:00|641.1|632|639.03|629.93|641.91|632.81|638.38|629.28|861
1663854900000|2022-09-22 13:55:00|639.17|630.07|638.91|629.81|640.3|631.2|638.3|629.2|458
1663855200000|2022-09-22 14:00:00|638.9|629.8|639.3|630.2|639.5|630.4|638.85|629.75|42
1663855500000|2022-09-22 14:05:00|640.7|631.6|644.03|634.93|644.5|635.4|640.7|631.6|533
1663855800000|2022-09-22 14:10:00|644.17|635.07|645.1|636|645.37|636.27|642.8|633.7|768
1663856100000|2022-09-22 14:15:00|645.15|636.05|642.88|633.78|645.6|636.5|642.75|633.65|758
1663856400000|2022-09-22 14:20:00|642.96|633.86|642.8|633.7|643.98|634.88|641.97|632.87|687
1663856700000|2022-09-22 14:25:00|642.75|633.65|644.4|635.3|645.07|635.97|641.9|632.8|703
1663857000000|2022-09-22 14:30:00|644.35|635.25|643.33|634.23|646.18|637.08|642.12|633.02|810
1663857300000|2022-09-22 14:35:00|643.35|634.25|644.08|634.98|644.35|635.25|642.4|633.3|577
1663857600000|2022-09-22 14:40:00|644|634.9|642.35|633.25|644.46|635.36|642.15|633.05|691
1663857900000|2022-09-22 14:45:00|642.4|633.3|642.36|633.26|643.4|634.3|641.15|632.05|670
1663858200000|2022-09-22 14:50:00|642.34|633.24|640.21|631.11|642.39|633.29|638.6|629.5|748
1663858500000|2022-09-22 14:55:00|639.97|630.87|637.4|628.3|640.21|631.11|636.83|627.73|738
1663858800000|2022-09-22 15:00:00|637.45|628.35|637.35|628.25|637.59|628.49|636.25|627.15|736
1663859100000|2022-09-22 15:05:00|637.32|628.22|640.5|631.4|640.96|631.86|636.1|627|745
1663859400000|2022-09-22 15:10:00|640.45|631.35|638.3|629.2|640.52|631.42|638.1|629|491
1663859700000|2022-09-22 15:15:00|638.25|629.15|638.05|628.95|639.1|630|637.55|628.45|172
1663860000000|2022-09-22 15:20:00|638.04|628.94|638.13|629.03|639.25|630.15|636.93|627.83|650
1663860300000|2022-09-22 15:25:00|638|628.9|640.42|631.32|640.85|631.75|638|628.9|548
1663860600000|2022-09-22 15:30:00|640.45|631.35|640.5|631.4|641.98|632.88|639.91|630.81|639
1663860900000|2022-09-22 15:35:00|640.41|631.31|640.24|631.14|641.25|632.15|639.15|630.05|599
1663861200000|2022-09-22 15:40:00|640.25|631.15|639.8|630.7|640.46|631.36|638.85|629.75|549
1663861500000|2022-09-22 15:45:00|639.5|630.4|642.33|633.23|642.39|633.29|639.25|630.15|674
1663861800000|2022-09-22 15:50:00|642.16|633.06|642.52|633.42|643.4|634.3|641.8|632.7|632
1663862100000|2022-09-22 15:55:00|642.5|633.4|641.7|632.6|642.51|633.41|641.05|631.95|485
1663862400000|2022-09-22 16:00:00|641.73|632.63|642.25|633.15|642.6|633.5|641.23|632.13|570
1663862700000|2022-09-22 16:05:00|642.05|632.95|641.31|632.21|642.25|633.15|640.45|631.35|584
1663863000000|2022-09-22 16:10:00|641.25|632.15|636.87|627.77|641.45|632.35|635.9|626.8|725
1663863300000|2022-09-22 16:15:00|637.15|628.05|640.22|631.12|640.36|631.26|635.85|626.75|692
1663863600000|2022-09-22 16:20:00|640.32|631.22|643.88|634.78|644.25|635.15|639.35|630.25|704
1663863900000|2022-09-22 16:25:00|644.15|635.05|642|632.9|644.18|635.08|641.4|632.3|614
1663864200000|2022-09-22 16:30:00|641.98|632.88|641.02|631.92|642.14|633.04|641|631.9|564
1663864500000|2022-09-22 16:35:00|641|631.9|642.97|633.87|643.45|634.35|640.87|631.77|665
1663864800000|2022-09-22 16:40:00|642.95|633.85|643.34|634.24|643.58|634.48|642.14|633.04|611
1663865100000|2022-09-22 16:45:00|643.3|634.2|643.25|634.15|644.65|635.55|642.6|633.5|665
1663865400000|2022-09-22 16:50:00|643.27|634.17|643.35|634.25|644.5|635.4|643|633.9|665
1663865700000|2022-09-22 16:55:00|643.42|634.32|642.53|633.43|644.09|634.99|642.05|632.95|621
1663866000000|2022-09-22 17:00:00|642.5|633.4|641.48|632.38|643.28|634.18|640.95|631.85|639
1663866300000|2022-09-22 17:05:00|641.45|632.35|640.37|631.27|642.12|633.02|640.12|631.02|564
1663866600000|2022-09-22 17:10:00|640.35|631.25|640.12|631.02|640.8|631.7|640|630.9|494
1663866900000|2022-09-22 17:15:00|640.1|631|641.17|632.07|641.65|632.55|640|630.9|555
1663867200000|2022-09-22 17:20:00|641.15|632.05|641.93|632.83|643.04|633.94|640.95|631.85|536
1663867500000|2022-09-22 17:25:00|641.96|632.86|645.15|636.05|645.32|636.22|641.9|632.8|668
1663867800000|2022-09-22 17:30:00|645.05|635.95|644.22|635.12|646.4|637.3|643.83|634.73|720
1663868100000|2022-09-22 17:35:00|644.27|635.17|643.3|634.2|645.1|636|642.93|633.83|668
1663868400000|2022-09-22 17:40:00|643.25|634.15|643.35|634.25|644.35|635.25|643.13|634.03|515
1663868700000|2022-09-22 17:45:00|643.43|634.33|643.14|634.04|644.27|635.17|642.8|633.7|620
1663869000000|2022-09-22 17:50:00|643.17|634.07|644|634.9|645.11|636.01|643.04|633.94|624
1663869300000|2022-09-22 17:55:00|643.85|634.75|643.42|634.32|644.35|635.25|642.68|633.58|647
1663869600000|2022-09-22 18:00:00|643.45|634.35|641.25|632.15|644.4|635.3|641.22|632.12|619
1663869900000|2022-09-22 18:05:00|641.28|632.18|641.42|632.32|643.14|634.04|640.95|631.85|588
1663870200000|2022-09-22 18:10:00|641.41|632.31|641.32|632.22|642.08|632.98|641.12|632.02|343
1663870500000|2022-09-22 18:15:00|641.35|632.25|641.85|632.75|642.3|633.2|640.9|631.8|515
1663870800000|2022-09-22 18:20:00|641.93|632.83|642.12|633.02|642.55|633.45|641.15|632.05|620
1663871100000|2022-09-22 18:25:00|642.17|633.07|643.83|634.73|644.27|635.17|641.75|632.65|619
1663871400000|2022-09-22 18:30:00|644.06|634.96|646.02|636.92|646.2|637.1|643.8|634.7|610
1663871700000|2022-09-22 18:35:00|646.1|637|647.97|638.87|649.01|639.91|645.9|636.8|808
1663872000000|2022-09-22 18:40:00|647.92|638.82|645.94|636.84|648.15|639.05|645.35|636.25|673
1663872300000|2022-09-22 18:45:00|645.82|636.72|643.42|634.32|646.05|636.95|642.31|633.21|670
1663872600000|2022-09-22 18:50:00|643.37|634.27|645.77|636.67|647.01|637.91|643.37|634.27|651
1663872900000|2022-09-22 18:55:00|645.82|636.72|646.06|636.96|646.52|637.42|644.95|635.85|623
1663873200000|2022-09-22 19:00:00|646.04|636.94|647.18|638.08|647.26|638.16|645.9|636.8|632
1663873500000|2022-09-22 19:05:00|647.15|638.05|648.1|639|649.02|639.92|646.85|637.75|678
1663873800000|2022-09-22 19:10:00|648.05|638.95|650.15|641.05|650.34|641.24|647.28|638.18|677
1663874100000|2022-09-22 19:15:00|650.05|640.95|648.22|639.12|650.13|641.03|647.8|638.7|747
1663874400000|2022-09-22 19:20:00|648.24|639.14|647.4|638.3|648.45|639.35|647.3|638.2|703
1663874700000|2022-09-22 19:25:00|647.35|638.25|649.45|640.35|649.49|640.39|647.24|638.14|683
1663875000000|2022-09-22 19:30:00|649.46|640.36|650|640.9|650.32|641.22|648.45|639.35|778
1663875300000|2022-09-22 19:35:00|650.12|641.02|651.01|641.91|653.01|643.91|649.8|640.7|816
1663875600000|2022-09-22 19:40:00|651.11|642.01|653.94|644.84|654.4|645.3|650.75|641.65|757
1663875900000|2022-09-22 19:45:00|653.75|644.65|655.91|646.81|656.88|647.78|653.35|644.25|873
1663876200000|2022-09-22 19:50:00|655.9|646.8|651.45|642.35|655.98|646.88|651.3|642.2|764
1663876500000|2022-09-22 19:55:00|651.5|642.4|650.05|640.95|652.15|643.05|649.8|640.7|769
1663876800000|2022-09-22 20:00:00|650.22|641.12|649.9|640.8|651.35|642.25|649.8|640.7|608
1663877100000|2022-09-22 20:05:00|649.87|640.77|651.3|642.2|651.58|642.48|649.87|640.77|617
1663877400000|2022-09-22 20:10:00|651.25|642.15|650.2|641.1|652.08|642.98|649.85|640.75|508
1663877700000|2022-09-22 20:15:00|650.15|641.05|650.68|641.58|652|642.9|649.95|640.85|522
1663878000000|2022-09-22 20:20:00|650.7|641.6|650.2|641.1|652.03|642.93|650.02|640.92|552
1663878300000|2022-09-22 20:25:00|650.15|641.05|647.8|638.7|651.1|642|647.8|638.7|610
1663878600000|2022-09-22 20:30:00|648.09|638.99|647.9|638.8|649.35|640.25|647.75|638.65|510
1663878900000|2022-09-22 20:35:00|648|638.9|648.78|639.68|649.2|640.1|647.8|638.7|523
1663879200000|2022-09-22 20:40:00|649.06|639.96|648.83|639.73|649.43|640.33|648.45|639.35|383
1663879500000|2022-09-22 20:45:00|648.8|639.7|649.06|639.96|649.5|640.4|648.5|639.4|482
1663879800000|2022-09-22 20:50:00|649|639.9|648.3|639.2|649.45|640.35|647.7|638.6|469
1663880100000|2022-09-22 20:55:00|648.35|639.25|648.1|639|648.91|639.81|647.8|638.7|321
1663880400000|2022-09-22 21:00:00|648.08|638.98|649.92|640.82|650.31|641.21|648.08|638.98|216
1663880700000|2022-09-22 21:05:00|649.89|640.79|649.37|640.27|650.4|641.3|649.33|640.23|188
1663881000000|2022-09-22 21:10:00|649.35|640.25|647.35|638.25|649.97|640.87|647.3|638.2|304
1663881300000|2022-09-22 21:15:00|647.3|638.2|647.02|637.92|647.4|638.3|646.25|637.15|336
1663881600000|2022-09-22 21:20:00|646.98|637.88|646.37|637.27|647.85|638.75|646.35|637.25|252
1663881900000|2022-09-22 21:25:00|646.35|637.25|645.8|636.7|647.36|638.26|645.75|636.65|292
1663882200000|2022-09-22 21:30:00|645.85|636.75|646.3|637.2|646.58|637.48|645.85|636.75|142
1663882500000|2022-09-22 21:35:00|646.39|637.29|645.3|636.2|647.29|638.19|645.28|636.18|323
1663882800000|2022-09-22 21:40:00|645.2|636.1|645.15|636.05|645.96|636.86|645|635.9|279
1663883100000|2022-09-22 21:45:00|645.27|636.17|645.92|636.82|646.35|637.25|644.95|635.85|254
1663883400000|2022-09-22 21:50:00|645.75|636.65|645.2|636.1|646.08|636.98|644.3|635.2|236
1663883700000|2022-09-22 21:55:00|645.14|636.04|644.3|635.2|645.94|636.84|644.2|635.1|288
1663884000000|2022-09-22 22:00:00|644.28|635.18|645.37|636.27|646.1|637|644.28|635.18|371
1663884300000|2022-09-22 22:05:00|645.42|636.32|646.84|637.74|646.88|637.78|644.9|635.8|258
1663884600000|2022-09-22 22:10:00|646.65|637.55|648.28|639.18|648.87|639.77|646.65|637.55|289
1663884900000|2022-09-22 22:15:00|648.2|639.1|649.35|640.25|650.02|640.92|647.3|638.2|316
1663885200000|2022-09-22 22:20:00|649.4|640.3|649.87|640.77|650.1|641|648.6|639.5|527
1663885500000|2022-09-22 22:25:00|649.81|640.71|650.09|640.99|651|641.9|649.15|640.05|545
1663885800000|2022-09-22 22:30:00|650.05|640.95|650.25|641.15|651.27|642.17|649.75|640.65|535
1663886100000|2022-09-22 22:35:00|650.15|641.05|651.18|642.08|651.61|642.51|649.14|640.04|567
1663886400000|2022-09-22 22:40:00|651.17|642.07|648.99|639.89|651.31|642.21|648.5|639.4|527
1663886700000|2022-09-22 22:45:00|648.97|639.87|648.33|639.23|649.09|639.99|648|638.9|484
1663887000000|2022-09-22 22:50:00|648.28|639.18|649.01|639.91|649.31|640.21|648.28|639.18|470
1663887300000|2022-09-22 22:55:00|648.98|639.88|650.36|641.26|650.45|641.35|648.82|639.72|378
1663887600000|2022-09-22 23:00:00|650.38|641.28|650.87|641.77|651.3|642.2|649.8|640.7|451
1663887900000|2022-09-22 23:05:00|650.9|641.8|655.85|646.75|656.42|647.32|650.75|641.65|601
1663888200000|2022-09-22 23:10:00|655.87|646.77|652.4|643.3|656.01|646.91|651.92|642.82|662
1663888500000|2022-09-22 23:15:00|652.35|643.25|648.92|639.82|653.05|643.95|648.16|639.06|690
1663888800000|2022-09-22 23:20:00|648.99|639.89|647.1|638|649.16|640.06|647.1|638|457
1663889100000|2022-09-22 23:25:00|647.15|638.05|648.67|639.57|648.9|639.8|647.08|637.98|573
1663889400000|2022-09-22 23:30:00|648.73|639.63|649.08|639.98|649.32|640.22|647.48|638.38|551
1663889700000|2022-09-22 23:35:00|649.05|639.95|650.2|641.1|650.2|641.1|648.85|639.75|301
1663890000000|2022-09-22 23:40:00|650.25|641.15|650.55|641.45|652.01|642.91|650|640.9|521
1663890300000|2022-09-22 23:45:00|650.25|641.15|648.18|639.08|651.04|641.94|648.05|638.95|487
1663890600000|2022-09-22 23:50:00|648.25|639.15|649.65|640.55|650.35|641.25|648.25|639.15|548
1663890900000|2022-09-22 23:55:00|649.6|640.5|649.1|640|649.83|640.73|648.65|639.55|376
1663891200000|2022-09-23 00:00:00|648.98|639.88|648.96|639.86|651.46|642.36|648.2|639.1|541
1663891500000|2022-09-23 00:05:00|648.9|639.8|648.9|639.8|650.98|641.88|648.75|639.65|489
1663891800000|2022-09-23 00:10:00|648.85|639.75|649.71|640.61|650.37|641.27|648.42|639.32|566
1663892100000|2022-09-23 00:15:00|649.66|640.56|651.14|642.04|652.28|643.18|649.6|640.5|648
1663892400000|2022-09-23 00:20:00|651.25|642.15|652.19|643.09|653.15|644.05|651.14|642.04|547
1663892700000|2022-09-23 00:25:00|652.15|643.05|650.89|641.79|652.37|643.27|648.8|639.7|690
1663893000000|2022-09-23 00:30:00|650.95|641.85|651.22|642.12|652.07|642.97|650.75|641.65|542
1663893300000|2022-09-23 00:35:00|651.3|642.2|649.35|640.25|651.3|642.2|649.35|640.25|552
1663893600000|2022-09-23 00:40:00|649.33|640.23|649.94|640.84|650.16|641.06|648.97|639.87|564
1663893900000|2022-09-23 00:45:00|649.92|640.82|648.97|639.87|650.19|641.09|648.87|639.77|507
1663894200000|2022-09-23 00:50:00|649.06|639.96|649.09|639.99|649.45|640.35|648.9|639.8|556
1663894500000|2022-09-23 00:55:00|649.04|639.94|646.35|637.25|649.41|640.31|646.35|637.25|624
1663894800000|2022-09-23 01:00:00|646.4|637.3|648.26|639.16|648.45|639.35|646.4|637.3|514
1663895100000|2022-09-23 01:05:00|648.35|639.25|645.3|636.2|648.35|639.25|645.15|636.05|519
1663895400000|2022-09-23 01:10:00|645.15|636.05|647.4|638.3|647.42|638.32|644.85|635.75|450
1663895700000|2022-09-23 01:15:00|647.38|638.28|649.42|640.32|649.45|640.35|646.35|637.25|548
1663896000000|2022-09-23 01:20:00|649.43|640.33|649.14|640.04|649.97|640.87|648.51|639.41|527
1663896300000|2022-09-23 01:25:00|649.06|639.96|648.14|639.04|649.45|640.35|647.76|638.66|473
1663896600000|2022-09-23 01:30:00|648.09|638.99|646.75|637.65|648.09|638.99|643.35|634.25|531
1663896900000|2022-09-23 01:35:00|646.91|637.81|647|637.9|649.1|640|646.73|637.63|603
1663897200000|2022-09-23 01:40:00|647.05|637.95|647.35|638.25|647.66|638.56|646.55|637.45|504
1663897500000|2022-09-23 01:45:00|647.33|638.23|648.48|639.38|648.85|639.75|646.88|637.78|651
1663897800000|2022-09-23 01:50:00|648.45|639.35|650.05|640.95|650.05|640.95|648.05|638.95|443
1663898100000|2022-09-23 01:55:00|649.85|640.75|653.15|644.05|653.18|644.08|649.85|640.75|446
1663898400000|2022-09-23 02:00:00|653.16|644.06|658.1|649|658.28|649.18|651.75|642.65|741
1663898700000|2022-09-23 02:05:00|658.24|649.14|659.2|650.1|666.5|657.4|658.14|649.04|819
1663899000000|2022-09-23 02:10:00|659.17|650.07|657.9|648.8|659.45|650.35|657.8|648.7|445
1663899300000|2022-09-23 02:15:00|657.8|648.7|654.35|645.25|658.07|648.97|653.88|644.78|533
1663899600000|2022-09-23 02:20:00|654.7|645.6|653.15|644.05|654.85|645.75|652.85|643.75|515
1663899900000|2022-09-23 02:25:00|653.2|644.1|653.15|644.05|654.2|645.1|652.75|643.65|501
1663900200000|2022-09-23 02:30:00|653.1|644|650.87|641.77|653.25|644.15|650.16|641.06|553
1663900500000|2022-09-23 02:35:00|650.8|641.7|651.2|642.1|651.45|642.35|650.33|641.23|403
1663900800000|2022-09-23 02:40:00|651|641.9|652.85|643.75|653.81|644.71|650.33|641.23|441
1663901100000|2022-09-23 02:45:00|652.9|643.8|653.3|644.2|655.09|645.99|652.9|643.8|454
1663901400000|2022-09-23 02:50:00|653.26|644.16|653.8|644.7|654.4|645.3|652.9|643.8|359
1663901700000|2022-09-23 02:55:00|653.87|644.77|653.6|644.5|654.82|645.72|653.5|644.4|458
1663902000000|2022-09-23 03:00:00|653.79|644.69|657.05|647.95|657.99|648.89|653.79|644.69|543
1663902300000|2022-09-23 03:05:00|656.98|647.88|656.45|647.35|657.19|648.09|655.15|646.05|513
1663902600000|2022-09-23 03:10:00|656.4|647.3|659.35|650.25|659.47|650.37|656.15|647.05|606
1663902900000|2022-09-23 03:15:00|659.37|650.27|659.12|650.02|661.1|652|658.09|648.99|728
1663903200000|2022-09-23 03:20:00|659.25|650.15|659.47|650.37|661.08|651.98|658.08|648.98|664
1663903500000|2022-09-23 03:25:00|659.45|650.35|661.88|652.78|662.15|653.05|659.02|649.92|648
1663903800000|2022-09-23 03:30:00|661.85|652.75|662.8|653.7|663.26|654.16|661.15|652.05|521
1663904100000|2022-09-23 03:35:00|662.82|653.72|660.75|651.65|663.15|654.05|659.96|650.86|538
1663904400000|2022-09-23 03:40:00|660.7|651.6|660.2|651.1|661.27|652.17|659.95|650.85|543
1663904700000|2022-09-23 03:45:00|660.05|650.95|660.2|651.1|660.57|651.47|658.92|649.82|572
1663905000000|2022-09-23 03:50:00|660.13|651.03|659.75|650.65|660.25|651.15|658.75|649.65|557
1663905300000|2022-09-23 03:55:00|659.73|650.63|660.18|651.08|660.44|651.34|659.1|650|503
1663905600000|2022-09-23 04:00:00|659.95|650.85|659.3|650.2|661.05|651.95|658.85|649.75|587
1663905900000|2022-09-23 04:05:00|659.1|650|658.34|649.24|659.48|650.38|657.29|648.19|554
1663906200000|2022-09-23 04:10:00|658.3|649.2|660.23|651.13|660.43|651.33|658.3|649.2|570
1663906500000|2022-09-23 04:15:00|660.2|651.1|658.95|649.85|660.66|651.56|658.9|649.8|465
1663906800000|2022-09-23 04:20:00|658.98|649.88|659.95|650.85|660.52|651.42|658.9|649.8|506
1663907100000|2022-09-23 04:25:00|660.05|650.95|660.92|651.82|661.7|652.6|659.75|650.65|398
1663907400000|2022-09-23 04:30:00|660.85|651.75|663.42|654.32|663.92|654.82|660.8|651.7|525
1663907700000|2022-09-23 04:35:00|663.31|654.21|665.9|656.8|666.36|657.26|662.8|653.7|698
1663908000000|2022-09-23 04:40:00|666.2|657.1|665.9|656.8|667.57|658.47|665.8|656.7|525
1663908300000|2022-09-23 04:45:00|665.7|656.6|667.38|658.28|668.24|659.14|665.28|656.18|669
1663908600000|2022-09-23 04:50:00|667.32|658.22|665.57|656.47|668.14|659.04|665.3|656.2|594
1663908900000|2022-09-23 04:55:00|665.42|656.32|662.9|653.8|667|657.9|662.25|653.15|597
1663909200000|2022-09-23 05:00:00|662.49|653.39|662.3|653.2|663.46|654.36|662.05|652.95|555
1663909500000|2022-09-23 05:05:00|662.35|653.25|662.25|653.15|664.37|655.27|662.21|653.11|548
1663909800000|2022-09-23 05:10:00|662.26|653.16|661.36|652.26|662.96|653.86|661.1|652|507
1663910100000|2022-09-23 05:15:00|661.39|652.29|662.85|653.75|663.95|654.85|661.25|652.15|429
1663910400000|2022-09-23 05:20:00|662.99|653.89|664.2|655.1|666.08|656.98|662.99|653.89|486
1663910700000|2022-09-23 05:25:00|664.24|655.14|664.8|655.7|665.37|656.27|663.3|654.2|444
1663911000000|2022-09-23 05:30:00|664.98|655.88|664.04|654.94|665.91|656.81|663.25|654.15|488
1663911300000|2022-09-23 05:35:00|664.03|654.93|663.25|654.15|664.25|655.15|662.8|653.7|553
1663911600000|2022-09-23 05:40:00|663.29|654.19|663|653.9|664.19|655.09|662.95|653.85|495
1663911900000|2022-09-23 05:45:00|663.05|653.95|661.65|652.55|663.48|654.38|661.05|651.95|636
1663912200000|2022-09-23 05:50:00|661.75|652.65|662.35|653.25|663.4|654.3|661.6|652.5|477
1663912500000|2022-09-23 05:55:00|662.37|653.27|661.05|651.95|662.65|653.55|661.05|651.95|429
1663912800000|2022-09-23 06:00:00|661|651.9|662.15|653.05|662.53|653.43|660.5|651.4|547
1663913100000|2022-09-23 06:05:00|662.25|653.15|663.15|654.05|664.3|655.2|661.4|652.3|589
1663913400000|2022-09-23 06:10:00|663.25|654.15|662.37|653.27|663.65|654.55|662.2|653.1|462
1663913700000|2022-09-23 06:15:00|662.4|653.3|661.33|652.23|662.6|653.5|660.8|651.7|493
1663914000000|2022-09-23 06:20:00|661.35|652.25|660.25|651.15|661.35|652.25|659.02|649.92|568
1663914300000|2022-09-23 06:25:00|660.15|651.05|659.88|650.78|660.44|651.34|659.4|650.3|514
1663914600000|2022-09-23 06:30:00|659.4|650.3|659.7|650.6|660.4|651.3|659.4|650.3|443
1663914900000|2022-09-23 06:35:00|659.65|650.55|660.4|651.3|661.2|652.1|659.5|650.4|300
1663915200000|2022-09-23 06:40:00|660.42|651.32|660.3|651.2|660.8|651.7|659.75|650.65|462
1663915500000|2022-09-23 06:45:00|660.35|651.25|660.4|651.3|661.03|651.93|659.85|650.75|396
1663915800000|2022-09-23 06:50:00|660.3|651.2|659.98|650.88|660.6|651.5|659.75|650.65|416
1663916100000|2022-09-23 06:55:00|660.19|651.09|659.2|650.1|660.4|651.3|659|649.9|481
1663916400000|2022-09-23 07:00:00|659.17|650.07|656.2|647.1|659.29|650.19|654.9|645.8|757
1663916700000|2022-09-23 07:05:00|655.95|646.85|657.01|647.91|657.33|648.23|655.35|646.25|667
1663917000000|2022-09-23 07:10:00|656.75|647.65|655.91|646.81|658.4|649.3|655.25|646.15|563
1663917300000|2022-09-23 07:15:00|655.89|646.79|656.15|647.05|657.22|648.12|655.2|646.1|588
1663917600000|2022-09-23 07:20:00|656.1|647|655.53|646.43|656.39|647.29|655.14|646.04|532
1663917900000|2022-09-23 07:25:00|655.6|646.5|655.8|646.7|656.39|647.29|654.9|645.8|647
1663918200000|2022-09-23 07:30:00|655.7|646.6|653.15|644.05|656.15|647.05|652.25|643.15|683
1663918500000|2022-09-23 07:35:00|653.05|643.95|652.13|643.03|653.56|644.46|651.8|642.7|626
1663918800000|2022-09-23 07:40:00|651.9|642.8|651.03|641.93|652.3|643.2|650.55|641.45|618
1663919100000|2022-09-23 07:45:00|651.05|641.95|653.3|644.2|653.45|644.35|651.05|641.95|535
1663919400000|2022-09-23 07:50:00|653.25|644.15|653.16|644.06|653.54|644.44|652.4|643.3|526
1663919700000|2022-09-23 07:55:00|653.07|643.97|652.34|643.24|653.16|644.06|651.05|641.95|532
1663920000000|2022-09-23 08:00:00|652.37|643.27|653.4|644.3|654.41|645.31|652.2|643.1|526
1663920300000|2022-09-23 08:05:00|653.48|644.38|654.3|645.2|655.2|646.1|653.43|644.33|522
1663920600000|2022-09-23 08:10:00|654.2|645.1|652.53|643.43|654.5|645.4|652.05|642.95|512
1663920900000|2022-09-23 08:15:00|652.48|643.38|649.59|640.49|652.5|643.4|648.73|639.63|611
1663921200000|2022-09-23 08:20:00|649.58|640.48|649.9|640.8|651.29|642.19|649|639.9|630
1663921500000|2022-09-23 08:25:00|649.85|640.75|645.67|636.57|649.9|640.8|645.26|636.16|743
1663921800000|2022-09-23 08:30:00|645.8|636.7|647.34|638.24|648.31|639.21|645.1|636|780
1663922100000|2022-09-23 08:35:00|647.25|638.15|648.12|639.02|648.64|639.54|646.8|637.7|619
1663922400000|2022-09-23 08:40:00|648.1|639|645.35|636.25|648.3|639.2|645.25|636.15|706
1663922700000|2022-09-23 08:45:00|645.4|636.3|645.25|636.15|646.58|637.48|644.02|634.92|790
1663923000000|2022-09-23 08:50:00|645.2|636.1|641.85|632.75|645.4|636.3|641.33|632.23|697
1663923300000|2022-09-23 08:55:00|641.82|632.72|642.65|633.55|643.59|634.49|640.85|631.75|743
1663923600000|2022-09-23 09:00:00|642.6|633.5|644.08|634.98|644.38|635.28|641.8|632.7|656
1663923900000|2022-09-23 09:05:00|644.11|635.01|644.25|635.15|644.35|635.25|642.35|633.25|551
1663924200000|2022-09-23 09:10:00|644.35|635.25|645.07|635.97|645.15|636.05|643.33|634.23|448
1663924500000|2022-09-23 09:15:00|645.11|636.01|645.15|636.05|645.4|636.3|644.4|635.3|515
1663924800000|2022-09-23 09:20:00|645.2|636.1|645.55|636.45|645.6|636.5|644.45|635.35|393
1663925100000|2022-09-23 09:25:00|645.52|636.42|645.05|635.95|645.61|636.51|644.9|635.8|440
1663925400000|2022-09-23 09:30:00|645.07|635.97|642.42|633.32|645.25|636.15|642.28|633.18|523
1663925700000|2022-09-23 09:35:00|642.4|633.3|641.48|632.38|642.43|633.33|639.64|630.54|781
1663926000000|2022-09-23 09:40:00|641.5|632.4|642.11|633.01|643.4|634.3|641.4|632.3|711
1663926300000|2022-09-23 09:45:00|642.23|633.13|643.3|634.2|643.45|634.35|641.03|631.93|717
1663926600000|2022-09-23 09:50:00|643.32|634.22|642.11|633.01|643.4|634.3|641.2|632.1|612
1663926900000|2022-09-23 09:55:00|642.04|632.94|644.45|635.35|645.02|635.92|642.04|632.94|592
1663927200000|2022-09-23 10:00:00|644.47|635.37|644.6|635.5|645.15|636.05|642.75|633.65|583
1663927500000|2022-09-23 10:05:00|644.57|635.47|645|635.9|645.42|636.32|643.8|634.7|518
1663927800000|2022-09-23 10:10:00|644.95|635.85|644.96|635.86|645.05|635.95|643.8|634.7|507
1663928100000|2022-09-23 10:15:00|644.97|635.87|644.55|635.45|645.27|636.17|643.8|634.7|561
1663928400000|2022-09-23 10:20:00|644.59|635.49|642.3|633.2|644.97|635.87|639.9|630.8|697
1663928700000|2022-09-23 10:25:00|642.32|633.22|642.07|632.97|643.15|634.05|641.88|632.78|596
1663929000000|2022-09-23 10:30:00|642.03|632.93|642.22|633.12|643.2|634.1|641.14|632.04|595
1663929300000|2022-09-23 10:35:00|642.2|633.1|643.6|634.5|643.6|634.5|642.18|633.08|621
1663929600000|2022-09-23 10:40:00|643.57|634.47|643.6|634.5|643.6|634.5|643|633.9|488
1663929900000|2022-09-23 10:45:00|643.5|634.4|643.05|633.95|643.6|634.5|642.38|633.28|457
1663930200000|2022-09-23 10:50:00|643.04|633.94|639.29|630.19|643.1|634|639.22|630.12|783
1663930500000|2022-09-23 10:55:00|639.31|630.21|639.3|630.2|639.44|630.34|636.93|627.83|792
1663930800000|2022-09-23 11:00:00|639.29|630.19|638|628.9|640.35|631.25|637.05|627.95|754
1663931100000|2022-09-23 11:05:00|638.02|628.92|637.15|628.05|638.5|629.4|636.75|627.65|721
1663931400000|2022-09-23 11:10:00|636.8|627.7|636.12|627.02|637.45|628.35|635.15|626.05|697
1663931700000|2022-09-23 11:15:00|636|626.9|636.2|627.1|638.15|629.05|635.24|626.14|644
1663932000000|2022-09-23 11:20:00|636.12|627.02|634.42|625.32|637.05|627.95|632.98|623.88|722
1663932300000|2022-09-23 11:25:00|634.4|625.3|637.21|628.11|637.52|628.42|634.3|625.2|625
1663932600000|2022-09-23 11:30:00|637.29|628.19|634.9|625.8|637.44|628.34|633.19|624.09|669
1663932900000|2022-09-23 11:35:00|635.2|626.1|633.2|624.1|635.2|626.1|632.65|623.55|606
1663933200000|2022-09-23 11:40:00|633.25|624.15|632.01|622.91|633.6|624.5|630.32|621.22|684
1663933500000|2022-09-23 11:45:00|632.12|623.02|633.96|624.86|634.05|624.95|630.7|621.6|645
1663933800000|2022-09-23 11:50:00|633.94|624.84|634.15|625.05|634.96|625.86|631.65|622.55|540
1663934100000|2022-09-23 11:55:00|633.96|624.86|633.88|624.78|634.16|625.06|631.8|622.7|557
1663934400000|2022-09-23 12:00:00|633.78|624.68|635.88|626.78|635.99|626.89|632.55|623.45|694
1663934700000|2022-09-23 12:05:00|635.86|626.76|636.63|627.53|637.33|628.23|634.75|625.65|680
1663935000000|2022-09-23 12:10:00|636.66|627.56|638.42|629.32|638.75|629.65|635.75|626.65|626
1663935300000|2022-09-23 12:15:00|638.52|629.42|637.1|628|638.55|629.45|635.95|626.85|614
1663935600000|2022-09-23 12:20:00|637.12|628.02|637.68|628.58|638.27|629.17|635.95|626.85|642
1663935900000|2022-09-23 12:25:00|637.85|628.75|636.93|627.83|637.96|628.86|635.32|626.22|587
1663936200000|2022-09-23 12:30:00|636.95|627.85|637.29|628.19|637.35|628.25|635.29|626.19|600
1663936500000|2022-09-23 12:35:00|637.25|628.15|636.3|627.2|637.4|628.3|635.28|626.18|580
1663936800000|2022-09-23 12:40:00|636.28|627.18|636.5|627.4|636.6|627.5|635.25|626.15|560
1663937100000|2022-09-23 12:45:00|636.53|627.43|636.93|627.83|638.6|629.5|635.75|626.65|673
1663937400000|2022-09-23 12:50:00|636.9|627.8|637.4|628.3|637.5|628.4|634.75|625.65|642
1663937700000|2022-09-23 12:55:00|637.37|628.27|636.31|627.21|637.4|628.3|635.93|626.83|561
1663938000000|2022-09-23 13:00:00|636.36|627.26|640.88|631.78|640.96|631.86|634.9|625.8|674
1663938300000|2022-09-23 13:05:00|640.97|631.87|642.13|633.03|642.25|633.15|638.75|629.65|710
1663938600000|2022-09-23 13:10:00|642.14|633.04|641.6|632.5|642.25|633.15|639.95|630.85|641
1663938900000|2022-09-23 13:15:00|641.96|632.86|645.6|636.5|648.05|638.95|640.1|631|821
1663939200000|2022-09-23 13:20:00|645.65|636.55|645.88|636.78|646.3|637.2|643.16|634.06|758
1663939500000|2022-09-23 13:25:00|645.91|636.81|644.84|635.74|645.97|636.87|643.7|634.6|667
1663939800000|2022-09-23 13:30:00|644.91|635.81|644.19|635.09|645.89|636.79|640.6|631.5|882
1663940100000|2022-09-23 13:35:00|644.14|635.04|640.38|631.28|644.14|635.04|639.3|630.2|813
1663940400000|2022-09-23 13:40:00|640.35|631.25|640.51|631.41|641.96|632.86|639.04|629.94|819
1663940700000|2022-09-23 13:45:00|640.48|631.38|635.84|626.74|641.45|632.35|635.8|626.7|894
1663941000000|2022-09-23 13:50:00|635.79|626.69|633.44|624.34|637.05|627.95|631.55|622.45|882
1663941300000|2022-09-23 13:55:00|633.41|624.31|628.35|619.25|634.31|625.21|627.96|618.86|879
1663941600000|2022-09-23 14:00:00|628.37|619.27|627.16|618.06|631.17|622.07|623.75|614.65|930
1663941900000|2022-09-23 14:05:00|627.21|618.11|629.39|620.29|631.1|622|626.1|617|884
1663942200000|2022-09-23 14:10:00|629.34|620.24|630.5|621.4|631.98|622.88|629.05|619.95|845
1663942500000|2022-09-23 14:15:00|630.4|621.3|631.81|622.71|633.3|624.2|629.95|620.85|843
1663942800000|2022-09-23 14:20:00|631.86|622.76|628.85|619.75|632.04|622.94|628.2|619.1|850
1663943100000|2022-09-23 14:25:00|628.86|619.76|633.53|624.43|634.02|624.92|628.05|618.95|839
1663943400000|2022-09-23 14:30:00|633.58|624.48|631.35|622.25|633.87|624.77|631.15|622.05|750
1663943700000|2022-09-23 14:35:00|631.49|622.39|632.38|623.28|633.2|624.1|631|621.9|794
1663944000000|2022-09-23 14:40:00|632.35|623.25|633.2|624.1|633.43|624.33|631.8|622.7|768
1663944300000|2022-09-23 14:45:00|633.26|624.16|634.53|625.43|635.25|626.15|633.05|623.95|743
1663944600000|2022-09-23 14:50:00|634.5|625.4|633.35|624.25|634.5|625.4|631.55|622.45|692
1663944900000|2022-09-23 14:55:00|633.4|624.3|632.09|622.99|634.05|624.95|631.96|622.86|706
1663945200000|2022-09-23 15:00:00|632.07|622.97|631.36|622.26|632.3|623.2|630.4|621.3|747
1663945500000|2022-09-23 15:05:00|631.18|622.08|634.35|625.25|634.45|625.35|631.14|622.04|793
1663945800000|2022-09-23 15:10:00|634.43|625.33|633.4|624.3|634.91|625.81|633.25|624.15|634
1663946100000|2022-09-23 15:15:00|633.39|624.29|637.97|628.87|638.35|629.25|633.35|624.25|748
1663946400000|2022-09-23 15:20:00|637.92|628.82|638.78|629.68|639.33|630.23|636.2|627.1|790
1663946700000|2022-09-23 15:25:00|638.77|629.67|638.96|629.86|639.95|630.85|638.07|628.97|742
1663947000000|2022-09-23 15:30:00|638.95|629.85|639.95|630.85|640.98|631.88|638.5|629.4|727
1663947300000|2022-09-23 15:35:00|639.85|630.75|636.45|627.35|639.99|630.89|636.3|627.2|723
1663947600000|2022-09-23 15:40:00|636.43|627.33|634.28|625.18|636.7|627.6|634.17|625.07|724
1663947900000|2022-09-23 15:45:00|634.45|625.35|632.2|623.1|634.55|625.45|631.45|622.35|735
1663948200000|2022-09-23 15:50:00|632.33|623.23|635.25|626.15|636.2|627.1|632.3|623.2|726
1663948500000|2022-09-23 15:55:00|635.03|625.93|635.2|626.1|635.6|626.5|634.37|625.27|661
1663948800000|2022-09-23 16:00:00|635.1|626|635.47|626.37|636.04|626.94|632.85|623.75|729
1663949100000|2022-09-23 16:05:00|635.4|626.3|632.83|623.73|635.91|626.81|632.3|623.2|671
1663949400000|2022-09-23 16:10:00|632.85|623.75|633.27|624.17|634.07|624.97|631.4|622.3|664
1663949700000|2022-09-23 16:15:00|633.3|624.2|634.43|625.33|634.43|625.33|632.4|623.3|690
1663950000000|2022-09-23 16:20:00|634.35|625.25|632.85|623.75|634.62|625.52|632.17|623.07|661
1663950300000|2022-09-23 16:25:00|632.78|623.68|629.35|620.25|633.47|624.37|629.2|620.1|738
1663950600000|2022-09-23 16:30:00|629.4|620.3|630.4|621.3|631.4|622.3|628.93|619.83|712
1663950900000|2022-09-23 16:35:00|630.5|621.4|629.93|620.83|631.39|622.29|628|618.9|735
1663951200000|2022-09-23 16:40:00|630.21|621.11|628.57|619.47|630.24|621.14|628.05|618.95|742
1663951500000|2022-09-23 16:45:00|628.5|619.4|631.15|622.05|631.36|622.26|628.3|619.2|735
1663951800000|2022-09-23 16:50:00|631.25|622.15|634.14|625.04|635.15|626.05|630.55|621.45|746
1663952100000|2022-09-23 16:55:00|634.09|624.99|633.89|624.79|634.19|625.09|632.87|623.77|698
1663952400000|2022-09-23 17:00:00|633.87|624.77|635.4|626.3|636.2|627.1|632.7|623.6|733
1663952700000|2022-09-23 17:05:00|635.36|626.26|633.86|624.76|636.15|627.05|633.3|624.2|712
1663953000000|2022-09-23 17:10:00|633.85|624.75|635.17|626.07|635.3|626.2|633.47|624.37|635
1663953300000|2022-09-23 17:15:00|635.2|626.1|636.45|627.35|637.03|627.93|634.8|625.7|710
1663953600000|2022-09-23 17:20:00|636.5|627.4|635.16|626.06|636.99|627.89|634.7|625.6|678
1663953900000|2022-09-23 17:25:00|635.12|626.02|630.27|621.17|635.31|626.21|630.15|621.05|742
1663954200000|2022-09-23 17:30:00|630.32|621.22|631.83|622.73|632.3|623.2|630.02|620.92|726
1663954500000|2022-09-23 17:35:00|631.86|622.76|630.5|621.4|632.25|623.15|630.37|621.27|647
1663954800000|2022-09-23 17:40:00|630.42|621.32|631.05|621.95|631.35|622.25|629.91|620.81|676
1663955100000|2022-09-23 17:45:00|631.2|622.1|632.58|623.48|633.44|624.34|630.7|621.6|709
1663955400000|2022-09-23 17:50:00|632.55|623.45|632.8|623.7|633.38|624.28|631.9|622.8|663
1663955700000|2022-09-23 17:55:00|632.7|623.6|633.96|624.86|634.37|625.27|632.24|623.14|619
1663956000000|2022-09-23 18:00:00|633.91|624.81|634.3|625.2|635.15|626.05|631.22|622.12|798
1663956300000|2022-09-23 18:05:00|634.31|625.21|633.98|624.88|637.45|628.35|633.95|624.85|828
1663956600000|2022-09-23 18:10:00|634.21|625.11|629.35|620.25|634.25|625.15|628.35|619.25|857
1663956900000|2022-09-23 18:15:00|629.37|620.27|631.1|622|632.3|623.2|628.03|618.93|693
1663957200000|2022-09-23 18:20:00|630.85|621.75|634.7|625.6|636.2|627.1|630.85|621.75|789
1663957500000|2022-09-23 18:25:00|634.73|625.63|635.21|626.11|636.3|627.2|634.02|624.92|670
1663957800000|2022-09-23 18:30:00|635.25|626.15|634.35|625.25|635.35|626.25|632.11|623.01|754
1663958100000|2022-09-23 18:35:00|634.3|625.2|633.87|624.77|634.45|625.35|632.9|623.8|707
1663958400000|2022-09-23 18:40:00|633.9|624.8|634.55|625.45|634.8|625.7|632.03|622.93|790
1663958700000|2022-09-23 18:45:00|634.58|625.48|634.3|625.2|635.4|626.3|633.35|624.25|778
1663959000000|2022-09-23 18:50:00|634.28|625.18|632.14|623.04|635.15|626.05|631.9|622.8|801
1663959300000|2022-09-23 18:55:00|632.18|623.08|630.25|621.15|632.25|623.15|629.4|620.3|791
1663959600000|2022-09-23 19:00:00|630.05|620.95|633.86|624.76|634.32|625.22|629.3|620.2|826
1663959900000|2022-09-23 19:05:00|633.87|624.77|634.38|625.28|635.4|626.3|632.32|623.22|784
1663960200000|2022-09-23 19:10:00|634.32|625.22|633.77|624.67|635.07|625.97|632.02|622.92|723
1663960500000|2022-09-23 19:15:00|633.87|624.77|634.35|625.25|635.4|626.3|633.75|624.65|691
1663960800000|2022-09-23 19:20:00|634.3|625.2|631.98|622.88|635.4|626.3|631.38|622.28|806
1663961100000|2022-09-23 19:25:00|631.97|622.87|632.83|623.73|633.05|623.95|630.42|621.32|796
1663961400000|2022-09-23 19:30:00|633.03|623.93|633.95|624.85|635.07|625.97|632.84|623.74|703
1663961700000|2022-09-23 19:35:00|634|624.9|635.4|626.3|635.47|626.37|633|623.9|771
1663962000000|2022-09-23 19:40:00|635.33|626.23|638.4|629.3|639.03|629.93|634.84|625.74|723
1663962300000|2022-09-23 19:45:00|638.42|629.32|635.97|626.87|638.62|629.52|635.35|626.25|773
1663962600000|2022-09-23 19:50:00|635.98|626.88|635.9|626.8|636.43|627.33|634.19|625.09|773
1663962900000|2022-09-23 19:55:00|635.92|626.82|637.61|628.51|638.17|629.07|634.48|625.38|704
1663963200000|2022-09-23 20:00:00|637.5|628.4|638.38|629.28|639.16|630.06|637.4|628.3|495
1663963500000|2022-09-23 20:05:00|638.31|629.21|640.77|631.67|641.15|632.05|638.13|629.03|544
1663963800000|2022-09-23 20:10:00|640.78|631.68|641.12|632.02|641.36|632.26|640.18|631.08|456
1663964100000|2022-09-23 20:15:00|641.17|632.07|643.24|634.14|643.4|634.3|641.08|631.98|428
1663964400000|2022-09-23 20:20:00|643.22|634.12|642.5|633.4|643.22|634.12|641.81|632.71|463
1663964700000|2022-09-23 20:25:00|642.52|633.42|644.33|635.23|644.34|635.24|642.21|633.11|425
1663965000000|2022-09-23 20:30:00|644.31|635.21|644.29|635.19|645.86|636.76|643.25|634.15|446
1663965300000|2022-09-23 20:35:00|644.3|635.2|645.47|636.37|646.14|637.04|644.19|635.09|416
1663965600000|2022-09-23 20:40:00|645.4|636.3|645.11|636.01|646.07|636.97|644.14|635.04|324
1663965900000|2022-09-23 20:45:00|645.12|636.02|645.08|635.98|646.48|637.38|644.46|635.36|366
1663966200000|2022-09-23 20:50:00|645.05|635.95|644.69|635.59|647.23|638.13|643.42|634.32|501
1663966500000|2022-09-23 20:55:00|644.55|635.45|644.21|635.11|645.21|636.11|643.59|634.49|300
1664002800000|2022-09-24 07:00:00|650.9|641.8|650.28|641.18|651.22|642.12|650.04|640.94|257
1664003100000|2022-09-24 07:05:00|650.31|641.21|649.05|639.95|650.44|641.34|649.05|639.95|194
1664003400000|2022-09-24 07:10:00|648.94|639.84|644.83|635.73|649.35|640.25|643.08|633.98|438
1664003700000|2022-09-24 07:15:00|644.84|635.74|648.01|638.91|648.91|639.81|644.81|635.71|381
1664004000000|2022-09-24 07:20:00|648.03|638.93|646.4|637.3|648.17|639.07|645.95|636.85|278
1664004300000|2022-09-24 07:25:00|646.45|637.35|647.83|638.73|647.97|638.87|646.45|637.35|179
1664004600000|2022-09-24 07:30:00|647.82|638.72|648.06|638.96|648.22|639.12|646.97|637.87|243
1664004900000|2022-09-24 07:35:00|648.03|638.93|648.01|638.91|648.36|639.26|647.74|638.64|184
1664005200000|2022-09-24 07:40:00|647.98|638.88|647.95|638.85|648.11|639.01|647.24|638.14|123
1664005500000|2022-09-24 07:45:00|647.94|638.84|646.8|637.7|648.12|639.02|646.78|637.68|173
1664005800000|2022-09-24 07:50:00|646.85|637.75|644.82|635.72|646.93|637.83|644.74|635.64|211
1664006100000|2022-09-24 07:55:00|644.83|635.73|645.29|636.19|645.48|636.38|644.78|635.68|142
1664006400000|2022-09-24 08:00:00|645.28|636.18|642.06|632.96|645.52|636.42|642.04|632.94|181
1664006700000|2022-09-24 08:05:00|642.08|632.98|642.42|633.32|643.96|634.86|641.73|632.63|325
1664007000000|2022-09-24 08:10:00|642.43|633.33|643.38|634.28|644.02|634.92|642.35|633.25|235
1664007300000|2022-09-24 08:15:00|643.4|634.3|645|635.9|645.1|636|643.4|634.3|252
1664007600000|2022-09-24 08:20:00|644.98|635.88|645|635.9|645.31|636.21|644.18|635.08|158
1664007900000|2022-09-24 08:25:00|644.97|635.87|644.3|635.2|645.24|636.14|643.81|634.71|138
1664008200000|2022-09-24 08:30:00|644.32|635.22|644.92|635.82|645.4|636.3|644.06|634.96|227
1664008500000|2022-09-24 08:35:00|644.89|635.79|647.03|637.93|647.03|637.93|644.25|635.15|183
1664008800000|2022-09-24 08:40:00|646.99|637.89|647.22|638.12|647.33|638.23|646.88|637.78|154
1664009100000|2022-09-24 08:45:00|647.24|638.14|646.14|637.04|647.82|638.72|646.11|637.01|273
1664009400000|2022-09-24 08:50:00|646.13|637.03|648.07|638.97|648.11|639.01|646.13|637.03|255
1664009700000|2022-09-24 08:55:00|648.14|639.04|649.3|640.2|649.4|640.3|648.01|638.91|262
1664010000000|2022-09-24 09:00:00|649.24|640.14|649.96|640.86|650.36|641.26|649.07|639.97|244
1664010300000|2022-09-24 09:05:00|649.94|640.84|649.84|640.74|649.96|640.86|649.15|640.05|165
1664010600000|2022-09-24 09:10:00|649.76|640.66|649|639.9|649.84|640.74|648.95|639.85|175
1664010900000|2022-09-24 09:15:00|648.98|639.88|647.31|638.21|649.06|639.96|647.25|638.15|205
1664011200000|2022-09-24 09:20:00|647.24|638.14|646.36|637.26|647.49|638.39|646.32|637.22|132
1664011500000|2022-09-24 09:25:00|646.37|637.27|645.86|636.76|647.02|637.92|645.07|635.97|239
1664011800000|2022-09-24 09:30:00|645.89|636.79|645.14|636.04|646.33|637.23|644.99|635.89|275
1664012100000|2022-09-24 09:35:00|645.16|636.06|647.38|638.28|647.38|638.28|645.16|636.06|153
1664012400000|2022-09-24 09:40:00|647.37|638.27|648.82|639.72|649.24|640.14|647.37|638.27|204
1664012700000|2022-09-24 09:45:00|648.88|639.78|648.84|639.74|649.02|639.92|648.11|639.01|187
1664013000000|2022-09-24 09:50:00|648.85|639.75|648.32|639.22|649.13|640.03|648.19|639.09|187
1664013300000|2022-09-24 09:55:00|648.31|639.21|648.05|638.95|648.32|639.22|647.9|638.8|91
1664013600000|2022-09-24 10:00:00|648.07|638.97|648.21|639.11|648.8|639.7|647.84|638.74|165
1664013900000|2022-09-24 10:05:00|648.24|639.14|646.09|636.99|648.44|639.34|645.99|636.89|179
1664014200000|2022-09-24 10:10:00|646.11|637.01|645.86|636.76|646.31|637.21|645.77|636.67|117
1664014500000|2022-09-24 10:15:00|645.81|636.71|645.99|636.89|646.17|637.07|645.8|636.7|105
1664014800000|2022-09-24 10:20:00|646.02|636.92|646.35|637.25|647.18|638.08|645.98|636.88|241
1664015100000|2022-09-24 10:25:00|646.3|637.2|648.36|639.26|648.41|639.31|646.17|637.07|195
1664015400000|2022-09-24 10:30:00|648.35|639.25|647.15|638.05|648.35|639.25|646.73|637.63|183
1664015700000|2022-09-24 10:35:00|647.14|638.04|645.95|636.85|647.33|638.23|645.79|636.69|140
1664016000000|2022-09-24 10:40:00|645.97|636.87|644.12|635.02|646.11|637.01|643.06|633.96|328
1664016300000|2022-09-24 10:45:00|644.14|635.04|646.23|637.13|646.88|637.78|644.14|635.04|193
1664016600000|2022-09-24 10:50:00|646.2|637.1|645.95|636.85|646.2|637.1|645.73|636.63|123
1664016900000|2022-09-24 10:55:00|645.96|636.86|647.17|638.07|647.24|638.14|645.96|636.86|132
1664017200000|2022-09-24 11:00:00|647.14|638.04|647.04|637.94|647.93|638.83|646.91|637.81|142
1664017500000|2022-09-24 11:05:00|647.08|637.98|647.22|638.12|647.95|638.85|647.05|637.95|149
1664017800000|2022-09-24 11:10:00|647.24|638.14|646.19|637.09|647.9|638.8|646.15|637.05|128
1664018100000|2022-09-24 11:15:00|646.17|637.07|646.14|637.04|646.37|637.27|645.21|636.11|159
1664018400000|2022-09-24 11:20:00|646.15|637.05|649.16|640.06|649.37|640.27|646.15|637.05|223
1664018700000|2022-09-24 11:25:00|649.25|640.15|648.36|639.26|649.29|640.19|647.95|638.85|314
1664019000000|2022-09-24 11:30:00|648.4|639.3|648.09|638.99|649.02|639.92|648.04|638.94|250
1664019300000|2022-09-24 11:35:00|647.97|638.87|647.97|638.87|648.4|639.3|647.43|638.33|149
1664019600000|2022-09-24 11:40:00|647.94|638.84|647.44|638.34|648|638.9|647.17|638.07|176
1664019900000|2022-09-24 11:45:00|647.45|638.35|647.17|638.07|647.57|638.47|647.02|637.92|138
1664020200000|2022-09-24 11:50:00|647.05|637.95|646.29|637.19|647.41|638.31|645.87|636.77|200
1664020500000|2022-09-24 11:55:00|646.24|637.14|646.18|637.08|646.5|637.4|645.98|636.88|129
1664020800000|2022-09-24 12:00:00|646.15|637.05|647.94|638.84|647.95|638.85|646.05|636.95|165
1664021100000|2022-09-24 12:05:00|647.93|638.83|648.14|639.04|649|639.9|647.93|638.83|141
1664021400000|2022-09-24 12:10:00|648.1|639|648.27|639.17|648.34|639.24|647.03|637.93|169
1664021700000|2022-09-24 12:15:00|648.23|639.13|647.5|638.4|648.39|639.29|647.27|638.17|172
1664022000000|2022-09-24 12:20:00|647.57|638.47|648.89|639.79|649.04|639.94|647.36|638.26|172
1664022300000|2022-09-24 12:25:00|648.93|639.83|648.38|639.28|648.99|639.89|647.85|638.75|214
1664022600000|2022-09-24 12:30:00|648.4|639.3|649.87|640.77|650|640.9|648.24|639.14|196
1664022900000|2022-09-24 12:35:00|649.88|640.78|651.21|642.11|651.23|642.13|649.88|640.78|278
1664023200000|2022-09-24 12:40:00|651.2|642.1|651.31|642.21|652.14|643.04|650.89|641.79|334
1664023500000|2022-09-24 12:45:00|651.33|642.23|650.31|641.21|651.49|642.39|649.19|640.09|284
1664023800000|2022-09-24 12:50:00|650.29|641.19|649.31|640.21|650.99|641.89|649.13|640.03|274
1664024100000|2022-09-24 12:55:00|649.29|640.19|650|640.9|650.22|641.12|649.21|640.11|193
1664024400000|2022-09-24 13:00:00|649.99|640.89|650.29|641.19|650.3|641.2|649.08|639.98|197
1664024700000|2022-09-24 13:05:00|650.34|641.24|651.44|642.34|652.29|643.19|650.31|641.21|344
1664025000000|2022-09-24 13:10:00|651.43|642.33|651.22|642.12|651.92|642.82|650.28|641.18|419
1664025300000|2022-09-24 13:15:00|651.28|642.18|650|640.9|651.28|642.18|649.49|640.39|332
1664025600000|2022-09-24 13:20:00|650.02|640.92|649.96|640.86|650.42|641.32|649.4|640.3|212
1664025900000|2022-09-24 13:25:00|649.98|640.88|650.21|641.11|650.4|641.3|649.98|640.88|154
1664026200000|2022-09-24 13:30:00|650.17|641.07|651.4|642.3|651.92|642.82|649.82|640.72|209
1664026500000|2022-09-24 13:35:00|651.39|642.29|651.29|642.19|651.99|642.89|651.15|642.05|182
1664026800000|2022-09-24 13:40:00|651.27|642.17|652.05|642.95|652.19|643.09|651|641.9|251
1664027100000|2022-09-24 13:45:00|652.06|642.96|650.34|641.24|652.26|643.16|650.34|641.24|290
1664027400000|2022-09-24 13:50:00|650.36|641.26|649.96|640.86|650.52|641.42|649.96|640.86|137
1664027700000|2022-09-24 13:55:00|649.99|640.89|649.41|640.31|650.36|641.26|649.32|640.22|158
1664028000000|2022-09-24 14:00:00|649.43|640.33|650.21|641.11|650.32|641.22|649.19|640.09|208
1664028300000|2022-09-24 14:05:00|650.22|641.12|648.27|639.17|651.28|642.18|648.1|639|319
1664028600000|2022-09-24 14:10:00|648.26|639.16|650.18|641.08|650.36|641.26|648.19|639.09|213
1664028900000|2022-09-24 14:15:00|650.2|641.1|648.43|639.33|650.29|641.19|647.5|638.4|344
1664029200000|2022-09-24 14:20:00|648.59|639.49|650.1|641|651.09|641.99|648.59|639.49|339
1664029500000|2022-09-24 14:25:00|650.12|641.02|650.21|641.11|651.1|642|649.21|640.11|250
1664029800000|2022-09-24 14:30:00|650.2|641.1|650.45|641.35|650.97|641.87|649.83|640.73|269
1664030100000|2022-09-24 14:35:00|650.43|641.33|649.03|639.93|650.83|641.73|648.99|639.89|233
1664030400000|2022-09-24 14:40:00|649.08|639.98|648.39|639.29|649.36|640.26|648.16|639.06|257
1664030700000|2022-09-24 14:45:00|648.41|639.31|648.27|639.17|649.3|640.2|648.27|639.17|229
1664031000000|2022-09-24 14:50:00|648.26|639.16|647.3|638.2|648.5|639.4|647.29|638.19|221
1664031300000|2022-09-24 14:55:00|647.33|638.23|649.02|639.92|649.35|640.25|647.32|638.22|234
1664031600000|2022-09-24 15:00:00|649.04|639.94|649.24|640.14|649.37|640.27|648.95|639.85|182
1664031900000|2022-09-24 15:05:00|649.28|640.18|648.48|639.38|649.32|640.22|648.36|639.26|199
1664032200000|2022-09-24 15:10:00|648.49|639.39|647.45|638.35|648.49|639.39|647.01|637.91|274
1664032500000|2022-09-24 15:15:00|647.44|638.34|647.49|638.39|648.34|639.24|646.98|637.88|255
1664032800000|2022-09-24 15:20:00|647.5|638.4|647.03|637.93|647.97|638.87|646.96|637.86|244
1664033100000|2022-09-24 15:25:00|646.96|637.86|647.21|638.11|647.27|638.17|646.96|637.86|104
1664033400000|2022-09-24 15:30:00|647.2|638.1|647|637.9|647.21|638.11|646.94|637.84|117
1664033700000|2022-09-24 15:35:00|647.02|637.92|646.24|637.14|647.1|638|646.05|636.95|166
1664034000000|2022-09-24 15:40:00|646.2|637.1|646.08|636.98|646.4|637.3|645.4|636.3|256
1664034300000|2022-09-24 15:45:00|646.07|636.97|647.27|638.17|647.55|638.45|645.85|636.75|202
1664034600000|2022-09-24 15:50:00|647.23|638.13|648.28|639.18|648.28|639.18|646.94|637.84|131
1664034900000|2022-09-24 15:55:00|648.3|639.2|649.88|640.78|649.92|640.82|648.23|639.13|201
1664035200000|2022-09-24 16:00:00|649.87|640.77|650.87|641.77|650.87|641.77|649.07|639.97|277
1664035500000|2022-09-24 16:05:00|650.84|641.74|650.15|641.05|651.05|641.95|650.02|640.92|318
1664035800000|2022-09-24 16:10:00|650.19|641.09|648.75|639.65|650.31|641.21|648.04|638.94|268
1664036100000|2022-09-24 16:15:00|648.74|639.64|648.51|639.41|649.56|640.46|648.19|639.09|324
1664036400000|2022-09-24 16:20:00|648.49|639.39|649.43|640.33|649.43|640.33|648.45|639.35|197
1664036700000|2022-09-24 16:25:00|649.46|640.36|650.43|641.33|650.43|641.33|649.4|640.3|197
1664037000000|2022-09-24 16:30:00|650.42|641.32|649.33|640.23|650.42|641.32|649.13|640.03|196
1664037300000|2022-09-24 16:35:00|649.34|640.24|649.48|640.38|650|640.9|649.34|640.24|201
1664037600000|2022-09-24 16:40:00|649.47|640.37|647.97|638.87|649.47|640.37|647.35|638.25|294
1664037900000|2022-09-24 16:45:00|647.99|638.89|648.21|639.11|648.5|639.4|647.94|638.84|179
1664038200000|2022-09-24 16:50:00|648.15|639.05|648.43|639.33|649.05|639.95|648.11|639.01|109
1664038500000|2022-09-24 16:55:00|648.44|639.34|648.36|639.26|649.08|639.98|648.24|639.14|155
1664038800000|2022-09-24 17:00:00|648.39|639.29|649.21|640.11|649.22|640.12|648.39|639.29|162
1664039100000|2022-09-24 17:05:00|649.2|640.1|649.31|640.21|649.36|640.26|648.97|639.87|104
1664039400000|2022-09-24 17:10:00|649.27|640.17|649.22|640.12|649.51|640.41|648.95|639.85|138
1664039700000|2022-09-24 17:15:00|649.24|640.14|648.04|638.94|650.18|641.08|647.93|638.83|210
1664040000000|2022-09-24 17:20:00|648.07|638.97|647.93|638.83|648.97|639.87|647.5|638.4|202
1664040300000|2022-09-24 17:25:00|647.91|638.81|648.13|639.03|648.33|639.23|647.9|638.8|159
1664040600000|2022-09-24 17:30:00|648.14|639.04|647.51|638.41|648.35|639.25|647.31|638.21|195
1664040900000|2022-09-24 17:35:00|647.54|638.44|647.37|638.27|647.6|638.5|647.23|638.13|176
1664041200000|2022-09-24 17:40:00|647.35|638.25|647.3|638.2|647.61|638.51|647.14|638.04|117
1664041500000|2022-09-24 17:45:00|647.24|638.14|647.91|638.81|648.34|639.24|647.05|637.95|121
1664041800000|2022-09-24 17:50:00|647.92|638.82|646.24|637.14|648.2|639.1|646.19|637.09|165
1664042100000|2022-09-24 17:55:00|646.19|637.09|646.08|636.98|646.22|637.12|645.28|636.18|231
1664042400000|2022-09-24 18:00:00|646.09|636.99|645.8|636.7|646.19|637.09|645.34|636.24|182
1664042700000|2022-09-24 18:05:00|645.92|636.82|646.04|636.94|646.13|637.03|645.27|636.17|200
1664043000000|2022-09-24 18:10:00|646.13|637.03|647.36|638.26|647.55|638.45|646.09|636.99|125
1664043300000|2022-09-24 18:15:00|647.35|638.25|647.18|638.08|648.42|639.32|647.17|638.07|131
1664043600000|2022-09-24 18:20:00|647.17|638.07|647.02|637.92|647.34|638.24|646.82|637.72|143
1664043900000|2022-09-24 18:25:00|647.03|637.93|647.19|638.09|647.29|638.19|646.81|637.71|144
1664044200000|2022-09-24 18:30:00|647.22|638.12|646.98|637.88|647.22|638.12|646.78|637.68|146
1664044500000|2022-09-24 18:35:00|647.13|638.03|648.12|639.02|648.13|639.03|646.44|637.34|124
1664044800000|2022-09-24 18:40:00|648.18|639.08|648.08|638.98|648.97|639.87|647.95|638.85|144
1664045100000|2022-09-24 18:45:00|648.07|638.97|649.12|640.02|650.75|641.65|646.93|637.83|337
1664045400000|2022-09-24 18:50:00|649.14|640.04|649.75|640.65|650.06|640.96|648.34|639.24|230
1664045700000|2022-09-24 18:55:00|649.74|640.64|650.99|641.89|651.93|642.83|649.25|640.15|295
1664046000000|2022-09-24 19:00:00|651|641.9|649.89|640.79|651.17|642.07|648.95|639.85|273
1664046300000|2022-09-24 19:05:00|649.87|640.77|649.27|640.17|650.13|641.03|649.2|640.1|139
1664046600000|2022-09-24 19:10:00|649.25|640.15|649.46|640.36|649.62|640.52|649.24|640.14|120
1664046900000|2022-09-24 19:15:00|649.42|640.32|647.87|638.77|649.8|640.7|647.26|638.16|214
1664047200000|2022-09-24 19:20:00|647.85|638.75|648.07|638.97|648.16|639.06|647.32|638.22|97
1664047500000|2022-09-24 19:25:00|648.12|639.02|647.44|638.34|648.12|639.02|647.05|637.95|82
1664047800000|2022-09-24 19:30:00|647.42|638.32|647.18|638.08|647.57|638.47|647.14|638.04|68
1664048100000|2022-09-24 19:35:00|647.14|638.04|647.96|638.86|649.13|640.03|647.14|638.04|169
1664048400000|2022-09-24 19:40:00|647.95|638.85|648.37|639.27|648.46|639.36|647.13|638.03|168
1664048700000|2022-09-24 19:45:00|648.36|639.26|647.03|637.93|648.37|639.27|646.95|637.85|141
1664049000000|2022-09-24 19:50:00|646.98|637.88|647.09|637.99|647.26|638.16|646.83|637.73|85
1664049300000|2022-09-24 19:55:00|647.1|638|647.08|637.98|647.45|638.35|647.02|637.92|97
1664049600000|2022-09-24 20:00:00|647.11|638.01|648.19|639.09|648.36|639.26|647.07|637.97|116
1664049900000|2022-09-24 20:05:00|648.22|639.12|647.99|638.89|648.43|639.33|647.92|638.82|73
1664050200000|2022-09-24 20:10:00|647.83|638.73|647.06|637.96|648.1|639|647.05|637.95|101
1664050500000|2022-09-24 20:15:00|647.05|637.95|646.92|637.82|647.12|638.02|645.96|636.86|127
1664050800000|2022-09-24 20:20:00|646.94|637.84|646.33|637.23|647.05|637.95|646.32|637.22|121
1664051100000|2022-09-24 20:25:00|646.29|637.19|647.27|638.17|647.32|638.22|646.21|637.11|138
1664051400000|2022-09-24 20:30:00|647.25|638.15|646.9|637.8|647.33|638.23|646.46|637.36|110
1664051700000|2022-09-24 20:35:00|646.89|637.79|647.09|637.99|647.31|638.21|646.73|637.63|83
1664052000000|2022-09-24 20:40:00|647.19|638.09|648.31|639.21|648.34|639.24|647.1|638|132
1664052300000|2022-09-24 20:45:00|648.29|639.19|648.42|639.32|648.7|639.6|647.8|638.7|164
1664052600000|2022-09-24 20:50:00|648.43|639.33|648.41|639.31|648.43|639.33|647.98|638.88|79
1664052900000|2022-09-24 20:55:00|648.37|639.27|647.94|638.84|648.41|639.31|647.86|638.76|103
1664053200000|2022-09-24 21:00:00|647.91|638.81|647.97|638.87|648.2|639.1|647.79|638.69|115
1664053500000|2022-09-24 21:05:00|647.94|638.84|646.99|637.89|648.31|639.21|646.8|637.7|128
1664053800000|2022-09-24 21:10:00|647|637.9|646.36|637.26|647|637.9|646.18|637.08|130
1664054100000|2022-09-24 21:15:00|646.34|637.24|640.22|631.12|646.34|637.24|639.82|630.72|354
1664054400000|2022-09-24 21:20:00|640.23|631.13|640.7|631.6|640.97|631.87|639.32|630.22|323
1664054700000|2022-09-24 21:25:00|640.72|631.62|641.38|632.28|641.39|632.29|640.12|631.02|179
1664055000000|2022-09-24 21:30:00|641.42|632.32|641.23|632.13|641.5|632.4|641.2|632.1|66
1664055300000|2022-09-24 21:35:00|641.11|632.01|643.06|633.96|643.06|633.96|641.02|631.92|184
1664055600000|2022-09-24 21:40:00|643.09|633.99|642.37|633.27|643.39|634.29|642.32|633.22|128
1664055900000|2022-09-24 21:45:00|642.4|633.3|641.83|632.73|642.4|633.3|641.78|632.68|90
1664056200000|2022-09-24 21:50:00|641.82|632.72|640.76|631.66|641.94|632.84|640.46|631.36|117
1664056500000|2022-09-24 21:55:00|640.77|631.67|640.86|631.76|640.96|631.86|639.33|630.23|223
1664056800000|2022-09-24 22:00:00|640.85|631.75|636.66|627.56|640.85|631.75|629.34|620.24|583
1664057100000|2022-09-24 22:05:00|636.67|627.57|635.91|626.81|636.78|627.68|633.85|624.75|396
1664057400000|2022-09-24 22:10:00|635.9|626.8|632.85|623.75|636.09|626.99|631.19|622.09|525
1664057700000|2022-09-24 22:15:00|632.84|623.74|633.98|624.88|635.35|626.25|632|622.9|319
1664058000000|2022-09-24 22:20:00|634.06|624.96|633.94|624.84|634.15|625.05|632.84|623.74|300
1664058300000|2022-09-24 22:25:00|633.95|624.85|634.05|624.95|634.16|625.06|632.98|623.88|267
1664058600000|2022-09-24 22:30:00|633.91|624.81|633.98|624.88|634|624.9|633.18|624.08|217
1664058900000|2022-09-24 22:35:00|633.97|624.87|634.22|625.12|634.3|625.2|633.02|623.92|281
1664059200000|2022-09-24 22:40:00|634.17|625.07|633.99|624.89|634.2|625.1|633.36|624.26|225
1664059500000|2022-09-24 22:45:00|634.12|625.02|628.35|619.25|634.27|625.17|628.31|619.21|419
1664059800000|2022-09-24 22:50:00|628.34|619.24|631.44|622.34|631.8|622.7|628.34|619.24|372
1664060100000|2022-09-24 22:55:00|631.45|622.35|631.96|622.86|632.12|623.02|631.04|621.94|207
1664060400000|2022-09-24 23:00:00|631.97|622.87|631.33|622.23|632.27|623.17|629.46|620.36|376
1664060700000|2022-09-24 23:05:00|631.36|622.26|631.04|621.94|631.79|622.69|630.91|621.81|219
1664061000000|2022-09-24 23:10:00|631.01|621.91|631.36|622.26|631.36|622.26|629.93|620.83|213
1664061300000|2022-09-24 23:15:00|631.37|622.27|631.15|622.05|631.98|622.88|631.13|622.03|163
1664061600000|2022-09-24 23:20:00|631.13|622.03|631.09|621.99|631.92|622.82|630.35|621.25|225
1664061900000|2022-09-24 23:25:00|631.03|621.93|630.18|621.08|631.03|621.93|630.09|620.99|188
1664062200000|2022-09-24 23:30:00|630.17|621.07|628.26|619.16|630.97|621.87|628.26|619.16|237
1664062500000|2022-09-24 23:35:00|628.29|619.19|630.01|620.91|630.97|621.87|628.29|619.19|232
1664062800000|2022-09-24 23:40:00|630.15|621.05|632.77|623.67|633.1|624|629.91|620.81|322
1664063100000|2022-09-24 23:45:00|632.84|623.74|632.87|623.77|632.93|623.83|631.89|622.79|173
1664063400000|2022-09-24 23:50:00|632.86|623.76|632.3|623.2|632.97|623.87|632|622.9|212
1664063700000|2022-09-24 23:55:00|632.31|623.21|631.86|622.76|632.99|623.89|631.78|622.68|154
1664064000000|2022-09-25 00:00:00|631.9|622.8|632.07|622.97|632.27|623.17|630.02|620.92|384
1664064300000|2022-09-25 00:05:00|632.04|622.94|632.97|623.87|633|623.9|631|621.9|301
1664064600000|2022-09-25 00:10:00|632.99|623.89|633.02|623.92|633.49|624.39|631.99|622.89|286
1664064900000|2022-09-25 00:15:00|633.04|623.94|632.02|622.92|633.24|624.14|631.9|622.8|247
1664065200000|2022-09-25 00:20:00|632.05|622.95|631.01|621.91|632.1|623|630.17|621.07|257
1664065500000|2022-09-25 00:25:00|631|621.9|632.12|623.02|632.31|623.21|630.31|621.21|212
1664065800000|2022-09-25 00:30:00|632.09|622.99|633.15|624.05|633.23|624.13|632.05|622.95|206
1664066100000|2022-09-25 00:35:00|633.16|624.06|634.22|625.12|634.26|625.16|633.14|624.04|222
1664066400000|2022-09-25 00:40:00|634.26|625.16|634.48|625.38|634.57|625.47|633.39|624.29|176
1664066700000|2022-09-25 00:45:00|634.41|625.31|633.51|624.41|634.55|625.45|633.38|624.28|132
1664067000000|2022-09-25 00:50:00|633.48|624.38|634.17|625.07|634.33|625.23|633.2|624.1|192
1664067300000|2022-09-25 00:55:00|634.13|625.03|634.24|625.14|634.38|625.28|633.91|624.81|113
1664067600000|2022-09-25 01:00:00|634.25|625.15|633.39|624.29|634.29|625.19|633.1|624|179
1664067900000|2022-09-25 01:05:00|633.36|624.26|633.28|624.18|633.36|624.26|632.34|623.24|157
1664068200000|2022-09-25 01:10:00|633.27|624.17|633.43|624.33|633.44|624.34|632.96|623.86|88
1664068500000|2022-09-25 01:15:00|633.44|624.34|632.45|623.35|633.45|624.35|632.29|623.19|141
1664068800000|2022-09-25 01:20:00|632.52|623.42|633.14|624.04|633.57|624.47|631.93|622.83|170
1664069100000|2022-09-25 01:25:00|633.13|624.03|633.56|624.46|633.62|624.52|633.13|624.03|87
1664069400000|2022-09-25 01:30:00|633.57|624.47|634.94|625.84|635.07|625.97|633.39|624.29|177
1664069700000|2022-09-25 01:35:00|634.88|625.78|633.39|624.29|634.98|625.88|633.29|624.19|142
1664070000000|2022-09-25 01:40:00|633.51|624.41|633.94|624.84|634.05|624.95|633.32|624.22|121
1664070300000|2022-09-25 01:45:00|633.96|624.86|633.16|624.06|634.39|625.29|632.91|623.81|167
1664070600000|2022-09-25 01:50:00|633.2|624.1|633.34|624.24|633.44|624.34|632.91|623.81|122
1664070900000|2022-09-25 01:55:00|633.27|624.17|633.19|624.09|633.28|624.18|632.5|623.4|213
1664071200000|2022-09-25 02:00:00|633.2|624.1|632.3|623.2|633.37|624.27|632.11|623.01|147
1664071500000|2022-09-25 02:05:00|632.34|623.24|631.97|622.87|632.4|623.3|631.81|622.71|120
1664071800000|2022-09-25 02:10:00|631.98|622.88|631.96|622.86|632.1|623|631.31|622.21|142
1664072100000|2022-09-25 02:15:00|632|622.9|632.34|623.24|632.91|623.81|630.91|621.81|157
1664072400000|2022-09-25 02:20:00|632.31|623.21|631.9|622.8|632.34|623.24|631.82|622.72|89
1664072700000|2022-09-25 02:25:00|631.91|622.81|633.06|623.96|633.35|624.25|631.91|622.81|103
1664073000000|2022-09-25 02:30:00|633.08|623.98|633.19|624.09|633.34|624.24|632.89|623.79|100
1664073300000|2022-09-25 02:35:00|633.18|624.08|634.21|625.11|634.34|625.24|633.09|623.99|105
1664073600000|2022-09-25 02:40:00|634.15|625.05|634.09|624.99|634.27|625.17|633.96|624.86|104
1664073900000|2022-09-25 02:45:00|634.08|624.98|634.36|625.26|634.4|625.3|632.97|623.87|99
1664074200000|2022-09-25 02:50:00|634.37|625.27|634.14|625.04|634.42|625.32|634.04|624.94|69
1664074500000|2022-09-25 02:55:00|634.13|625.03|634.13|625.03|634.38|625.28|633.86|624.76|76
1664074800000|2022-09-25 03:00:00|634.15|625.05|634|624.9|634.22|625.12|632.1|623|147
1664075100000|2022-09-25 03:05:00|633.97|624.87|634.25|625.15|634.26|625.16|633.45|624.35|131
1664075400000|2022-09-25 03:10:00|634.22|625.12|634.3|625.2|634.58|625.48|634.1|625|69
1664075700000|2022-09-25 03:15:00|634.2|625.1|636.37|627.27|636.4|627.3|634.12|625.02|213
1664076000000|2022-09-25 03:20:00|636.39|627.29|637.14|628.04|637.14|628.04|635.41|626.31|171
1664076300000|2022-09-25 03:25:00|637.1|628|636.22|627.12|637.15|628.05|635.95|626.85|165
1664076600000|2022-09-25 03:30:00|636.23|627.13|636.2|627.1|636.34|627.24|636.01|626.91|80
1664076900000|2022-09-25 03:35:00|636.21|627.11|636.41|627.31|637.06|627.96|636.01|626.91|162
1664077200000|2022-09-25 03:40:00|636.44|627.34|637.07|627.97|637.07|627.97|636.23|627.13|134
1664077500000|2022-09-25 03:45:00|637.09|627.99|636.99|627.89|637.1|628|636.8|627.7|99
1664077800000|2022-09-25 03:50:00|637.01|627.91|637.09|627.99|637.21|628.11|636.78|627.68|92
1664078100000|2022-09-25 03:55:00|637.11|628.01|638.12|629.02|638.28|629.18|637.04|627.94|193
1664078400000|2022-09-25 04:00:00|638.14|629.04|637.45|628.35|638.17|629.07|637.31|628.21|156
1664078700000|2022-09-25 04:05:00|637.46|628.36|636.91|627.81|637.46|628.36|636.34|627.24|108
1664079000000|2022-09-25 04:10:00|636.92|627.82|636.93|627.83|637.22|628.12|636.82|627.72|120
1664079300000|2022-09-25 04:15:00|637|627.9|637.01|627.91|637.05|627.95|636.81|627.71|117
1664079600000|2022-09-25 04:20:00|637.04|627.94|636.39|627.29|637.08|627.98|636.32|627.22|121
1664079900000|2022-09-25 04:25:00|636.4|627.3|636.18|627.08|636.96|627.86|635.96|626.86|133
1664080200000|2022-09-25 04:30:00|636.22|627.12|636.65|627.55|636.8|627.7|636.14|627.04|200
1664080500000|2022-09-25 04:35:00|636.63|627.53|636.3|627.2|636.85|627.75|636.01|626.91|113
1664080800000|2022-09-25 04:40:00|636.26|627.16|636.9|627.8|636.97|627.87|636.26|627.16|76
1664081100000|2022-09-25 04:45:00|636.92|627.82|636.96|627.86|637.38|628.28|636.92|627.82|118
1664081400000|2022-09-25 04:50:00|637.03|627.93|637|627.9|637.03|627.93|636.8|627.7|87
1664081700000|2022-09-25 04:55:00|636.98|627.88|637|627.9|637.12|628.02|636.89|627.79|91
1664082000000|2022-09-25 05:00:00|637.01|627.91|636.94|627.84|637.05|627.95|636.47|627.37|73
1664082300000|2022-09-25 05:05:00|636.91|627.81|636.9|627.8|637.17|628.07|636.81|627.71|73
1664082600000|2022-09-25 05:10:00|636.98|627.88|637.34|628.24|637.96|628.86|636.98|627.88|83
1664082900000|2022-09-25 05:15:00|637.29|628.19|636.83|627.73|637.38|628.28|636.81|627.71|40
1664083200000|2022-09-25 05:20:00|636.84|627.74|634|624.9|637.09|627.99|633.95|624.85|195
1664083500000|2022-09-25 05:25:00|634.1|625|633.06|623.96|634.11|625.01|632.36|623.26|241
1664083800000|2022-09-25 05:30:00|633.1|624|633.99|624.89|634.32|625.22|633.03|623.93|159
1664084100000|2022-09-25 05:35:00|634|624.9|635.3|626.2|635.89|626.79|633.53|624.43|165
1664084400000|2022-09-25 05:40:00|635.29|626.19|635.38|626.28|636.01|626.91|635.27|626.17|91
1664084700000|2022-09-25 05:45:00|635.37|626.27|636.34|627.24|636.89|627.79|635.23|626.13|136
1664085000000|2022-09-25 05:50:00|636.24|627.14|636.15|627.05|636.88|627.78|636.01|626.91|77
1664085300000|2022-09-25 05:55:00|636.09|626.99|635.21|626.11|636.21|627.11|635.12|626.02|106
1664085600000|2022-09-25 06:00:00|635.27|626.17|634.48|625.38|635.41|626.31|634.15|625.05|137
1664085900000|2022-09-25 06:05:00|634.53|625.43|634.97|625.87|635.19|626.09|634.4|625.3|62
1664086200000|2022-09-25 06:10:00|634.93|625.83|635.1|626|635.16|626.06|634.86|625.76|101
1664086500000|2022-09-25 06:15:00|635.16|626.06|635.93|626.83|636.01|626.91|635.02|625.92|116
1664086800000|2022-09-25 06:20:00|635.94|626.84|636.8|627.7|637.38|628.28|635.35|626.25|235
1664087100000|2022-09-25 06:25:00|636.96|627.86|635.4|626.3|637.09|627.99|635.28|626.18|140
1664087400000|2022-09-25 06:30:00|635.42|626.32|635.47|626.37|636.12|627.02|635.11|626.01|134
1664087700000|2022-09-25 06:35:00|635.38|626.28|635.3|626.2|635.54|626.44|635.14|626.04|90
1664088000000|2022-09-25 06:40:00|635.27|626.17|635.88|626.78|636.09|626.99|635.14|626.04|70
1664088300000|2022-09-25 06:45:00|635.9|626.8|636|626.9|636.2|627.1|635.15|626.05|84
1664088600000|2022-09-25 06:50:00|635.83|626.73|636.25|627.15|636.35|627.25|635.45|626.35|105
1664088900000|2022-09-25 06:55:00|636.13|627.03|636.03|626.93|636.35|627.25|635.95|626.85|63
1664089200000|2022-09-25 07:00:00|635.98|626.88|635.97|626.87|636.16|627.06|635.82|626.72|84
1664089500000|2022-09-25 07:05:00|635.98|626.88|635.06|625.96|636.08|626.98|634.11|625.01|162
1664089800000|2022-09-25 07:10:00|634.95|625.85|636.03|626.93|636.14|627.04|634.95|625.85|118
1664090100000|2022-09-25 07:15:00|636.13|627.03|638.89|629.79|638.89|629.79|636.05|626.95|241
1664090400000|2022-09-25 07:20:00|638.95|629.85|639.93|630.83|639.99|630.89|638.84|629.74|273
1664090700000|2022-09-25 07:25:00|639.9|630.8|639.94|630.84|640.09|630.99|638.44|629.34|233
1664091000000|2022-09-25 07:30:00|639.92|630.82|638.75|629.65|640.1|631|638.45|629.35|164
1664091300000|2022-09-25 07:35:00|638.79|629.69|638.44|629.34|639.02|629.92|637.97|628.87|133
1664091600000|2022-09-25 07:40:00|638.42|629.32|636.91|627.81|638.49|629.39|636.63|627.53|180
1664091900000|2022-09-25 07:45:00|636.9|627.8|637.48|628.38|637.48|628.38|636.89|627.79|134
1664092200000|2022-09-25 07:50:00|637.49|628.39|638.93|629.83|639.2|630.1|637.49|628.39|185
1664092500000|2022-09-25 07:55:00|638.98|629.88|639.02|629.92|639.31|630.21|638.75|629.65|184
1664092800000|2022-09-25 08:00:00|639.04|629.94|641.01|631.91|641.89|632.79|639.02|629.92|287
1664093100000|2022-09-25 08:05:00|641.07|631.97|638.49|629.39|641.07|631.97|638.47|629.37|246
1664093400000|2022-09-25 08:10:00|638.47|629.37|637.97|628.87|638.47|629.37|637.96|628.86|147
1664093700000|2022-09-25 08:15:00|637.98|628.88|637.8|628.7|638.19|629.09|637.29|628.19|176
1664094000000|2022-09-25 08:20:00|637.88|628.78|637.9|628.8|637.96|628.86|637.17|628.07|124
1664094300000|2022-09-25 08:25:00|637.91|628.81|638.18|629.08|638.38|629.28|637.9|628.8|122
1664094600000|2022-09-25 08:30:00|638.19|629.09|638.37|629.27|638.43|629.33|637.96|628.86|108
1664094900000|2022-09-25 08:35:00|638.36|629.26|638.28|629.18|638.95|629.85|638.19|629.09|129
1664095200000|2022-09-25 08:40:00|638.32|629.22|637.77|628.67|638.91|629.81|637.39|628.29|140
1664095500000|2022-09-25 08:45:00|637.76|628.66|638|628.9|638.17|629.07|637.75|628.65|102
1664095800000|2022-09-25 08:50:00|637.99|628.89|637.34|628.24|638.02|628.92|637.32|628.22|82
1664096100000|2022-09-25 08:55:00|637.36|628.26|637.49|628.39|638.09|628.99|637.3|628.2|84
1664096400000|2022-09-25 09:00:00|637.5|628.4|638.17|629.07|638.2|629.1|637.43|628.33|100
1664096700000|2022-09-25 09:05:00|638.1|629|638.23|629.13|638.27|629.17|637.95|628.85|144
1664097000000|2022-09-25 09:10:00|638.27|629.17|635.62|626.52|638.55|629.45|635.23|626.13|193
1664097300000|2022-09-25 09:15:00|635.63|626.53|636.34|627.24|636.6|627.5|635.63|626.53|113
1664097600000|2022-09-25 09:20:00|636.37|627.27|636.59|627.49|637.04|627.94|636.29|627.19|78
1664097900000|2022-09-25 09:25:00|636.62|627.52|636.62|627.52|636.64|627.54|636.37|627.27|47
1664098200000|2022-09-25 09:30:00|637.1|628|637.28|628.18|637.32|628.22|636.56|627.46|127
1664098500000|2022-09-25 09:35:00|637.2|628.1|637.04|627.94|637.49|628.39|636.88|627.78|100
1664098800000|2022-09-25 09:40:00|637.08|627.98|635.35|626.25|637.12|628.02|635.25|626.15|236
1664099100000|2022-09-25 09:45:00|635.34|626.24|634.65|625.55|635.4|626.3|634.39|625.29|133
1664099400000|2022-09-25 09:50:00|634.67|625.57|635.18|626.08|635.41|626.31|634.59|625.49|165
1664099700000|2022-09-25 09:55:00|635.2|626.1|634.6|625.5|635.4|626.3|634.32|625.22|193
1664100000000|2022-09-25 10:00:00|634.59|625.49|634.56|625.46|635.32|626.22|634.43|625.33|170
1664100300000|2022-09-25 10:05:00|634.58|625.48|634.67|625.57|634.69|625.59|634.18|625.08|101
1664100600000|2022-09-25 10:10:00|634.65|625.55|633.26|624.16|635.69|626.59|633.15|624.05|238
1664100900000|2022-09-25 10:15:00|633.22|624.12|631.07|621.97|634.23|625.13|631|621.9|342
1664101200000|2022-09-25 10:20:00|631.12|622.02|635|625.9|635.13|626.03|630.99|621.89|322
1664101500000|2022-09-25 10:25:00|634.99|625.89|635.36|626.26|635.51|626.41|634.48|625.38|151
1664101800000|2022-09-25 10:30:00|635.43|626.33|636.1|627|636.17|627.07|635.43|626.33|135
1664102100000|2022-09-25 10:35:00|636.09|626.99|637.01|627.91|637.19|628.09|636.09|626.99|167
1664102400000|2022-09-25 10:40:00|637.02|627.92|637.19|628.09|637.19|628.09|636.49|627.39|77
1664102700000|2022-09-25 10:45:00|637.18|628.08|637.07|627.97|637.33|628.23|636.44|627.34|175
1664103000000|2022-09-25 10:50:00|637.09|627.99|636.54|627.44|637.1|628|636.41|627.31|60
1664103300000|2022-09-25 10:55:00|636.56|627.46|637.34|628.24|637.49|628.39|636.31|627.21|128
1664103600000|2022-09-25 11:00:00|637.35|628.25|637.34|628.24|638.27|629.17|637.02|627.92|111
1664103900000|2022-09-25 11:05:00|637.39|628.29|638.2|629.1|640.09|630.99|637.3|628.2|177
1664104200000|2022-09-25 11:10:00|638.12|629.02|638.91|629.81|638.96|629.86|638|628.9|132
1664104500000|2022-09-25 11:15:00|638.94|629.84|638.42|629.32|638.95|629.85|638.02|628.92|125
1664104800000|2022-09-25 11:20:00|638.35|629.25|638.24|629.14|638.83|629.73|638.04|628.94|72
1664105100000|2022-09-25 11:25:00|638.26|629.16|638|628.9|638.29|629.19|637.97|628.87|69
1664105400000|2022-09-25 11:30:00|638.1|629|637.27|628.17|638.1|629|636.87|627.77|108
1664105700000|2022-09-25 11:35:00|637.3|628.2|636.43|627.33|637.3|628.2|636.43|627.33|56
1664106000000|2022-09-25 11:40:00|636.47|627.37|636.34|627.24|636.95|627.85|636.24|627.14|55
1664106300000|2022-09-25 11:45:00|636.36|627.26|640.04|630.94|640.22|631.12|636.35|627.25|217
1664106600000|2022-09-25 11:50:00|640.05|630.95|639.31|630.21|640.08|630.98|638.56|629.46|245
1664106900000|2022-09-25 11:55:00|639.26|630.16|638.28|629.18|639.26|630.16|638.16|629.06|82
1664107200000|2022-09-25 12:00:00|638.3|629.2|637.47|628.37|638.39|629.29|637.01|627.91|148
1664107500000|2022-09-25 12:05:00|637.49|628.39|637.42|628.32|638.09|628.99|637.08|627.98|160
1664107800000|2022-09-25 12:10:00|637.44|628.34|638.16|629.06|638.99|629.89|637.31|628.21|178
1664108100000|2022-09-25 12:15:00|638.23|629.13|638.57|629.47|639.07|629.97|638.06|628.96|155
1664108400000|2022-09-25 12:20:00|638.59|629.49|638.31|629.21|639.07|629.97|638.28|629.18|147
1664108700000|2022-09-25 12:25:00|638.34|629.24|637.26|628.16|639.01|629.91|637.18|628.08|211
1664109000000|2022-09-25 12:30:00|637.29|628.19|635.03|625.93|637.36|628.26|634.57|625.47|249
1664109300000|2022-09-25 12:35:00|635.13|626.03|636.22|627.12|636.22|627.12|635.13|626.03|129
1664109600000|2022-09-25 12:40:00|636.24|627.14|638.34|629.24|638.5|629.4|636.24|627.14|144
1664109900000|2022-09-25 12:45:00|638.38|629.28|638.11|629.01|638.42|629.32|637.41|628.31|133
1664110200000|2022-09-25 12:50:00|638.1|629|637.39|628.29|638.13|629.03|637.36|628.26|93
1664110500000|2022-09-25 12:55:00|637.44|628.34|636.35|627.25|637.44|628.34|636.03|626.93|142
1664110800000|2022-09-25 13:00:00|636.33|627.23|635.6|626.5|636.33|627.23|635.44|626.34|96
1664111100000|2022-09-25 13:05:00|635.63|626.53|635.29|626.19|636.36|627.26|635.08|625.98|282
1664111400000|2022-09-25 13:10:00|635.34|626.24|635.1|626|635.35|626.25|634.36|625.26|205
1664111700000|2022-09-25 13:15:00|635.14|626.04|635.14|626.04|635.65|626.55|635.14|626.04|114
1664112000000|2022-09-25 13:20:00|635.15|626.05|634.11|625.01|635.34|626.24|633.42|624.32|214
1664112300000|2022-09-25 13:25:00|634.12|625.02|630.9|621.8|634.16|625.06|629.33|620.23|536
1664112600000|2022-09-25 13:30:00|630.92|621.82|632.27|623.17|632.35|623.25|630.06|620.96|441
1664112900000|2022-09-25 13:35:00|632.25|623.15|629.36|620.26|632.37|623.27|629.17|620.07|369
1664113200000|2022-09-25 13:40:00|629.33|620.23|630.11|621.01|631.13|622.03|627.7|618.6|479
1664113500000|2022-09-25 13:45:00|630.07|620.97|628.39|619.29|630.32|621.22|626.94|617.84|508
1664113800000|2022-09-25 13:50:00|628.41|619.31|630.61|621.51|631|621.9|628.24|619.14|335
1664114100000|2022-09-25 13:55:00|630.64|621.54|630.98|621.88|631.05|621.95|629.42|620.32|241
1664114400000|2022-09-25 14:00:00|630.96|621.86|631.25|622.15|631.29|622.19|630.33|621.23|229
1664114700000|2022-09-25 14:05:00|631.24|622.14|629.37|620.27|631.24|622.14|629.37|620.27|230
1664115000000|2022-09-25 14:10:00|629.39|620.29|628.47|619.37|629.55|620.45|626.41|617.31|447
1664115300000|2022-09-25 14:15:00|628.46|619.36|628.92|619.82|628.95|619.85|627.25|618.15|248
1664115600000|2022-09-25 14:20:00|628.91|619.81|630.07|620.97|630.09|620.99|628.19|619.09|257
1664115900000|2022-09-25 14:25:00|629.99|620.89|628.45|619.35|630.06|620.96|627.43|618.33|285
1664116200000|2022-09-25 14:30:00|628.47|619.37|629.51|620.41|629.92|620.82|628.12|619.02|408
1664116500000|2022-09-25 14:35:00|629.52|620.42|629.41|620.31|629.57|620.47|628.35|619.25|253
1664116800000|2022-09-25 14:40:00|629.44|620.34|630.29|621.19|630.31|621.21|629.22|620.12|203
1664117100000|2022-09-25 14:45:00|630.26|621.16|630.37|621.27|631.1|622|629.36|620.26|240
1664117400000|2022-09-25 14:50:00|630.36|621.26|629.24|620.14|630.4|621.3|629.23|620.13|312
1664117700000|2022-09-25 14:55:00|629.31|620.21|629.02|619.92|629.57|620.47|628.41|619.31|167
1664118000000|2022-09-25 15:00:00|628.98|619.88|629.95|620.85|629.97|620.87|628.87|619.77|174
1664118300000|2022-09-25 15:05:00|629.96|620.86|629.99|620.89|630.12|621.02|629.08|619.98|173
1664118600000|2022-09-25 15:10:00|629.97|620.87|630.17|621.07|630.2|621.1|629.35|620.25|164
1664118900000|2022-09-25 15:15:00|630.2|621.1|630.54|621.44|631.08|621.98|629.97|620.87|168
1664119200000|2022-09-25 15:20:00|630.5|621.4|632.01|622.91|632.23|623.13|630.39|621.29|300
1664119500000|2022-09-25 15:25:00|632.02|622.92|632.24|623.14|632.26|623.16|631.35|622.25|201
1664119800000|2022-09-25 15:30:00|632.19|623.09|631.53|622.43|632.88|623.78|631.19|622.09|303
1664120100000|2022-09-25 15:35:00|631.57|622.47|631.27|622.17|632.09|622.99|631.2|622.1|132
1664120400000|2022-09-25 15:40:00|631.3|622.2|631.42|622.32|632.01|622.91|631.29|622.19|125
1664120700000|2022-09-25 15:45:00|631.41|622.31|632.3|623.2|632.44|623.34|631.4|622.3|89
1664121000000|2022-09-25 15:50:00|632.31|623.21|632.64|623.54|633.14|624.04|632.19|623.09|100
1664121300000|2022-09-25 15:55:00|632.65|623.55|632.1|623|633.11|624.01|631.92|622.82|186
1664121600000|2022-09-25 16:00:00|632.08|622.98|632.48|623.38|632.54|623.44|631.53|622.43|210
1664121900000|2022-09-25 16:05:00|632.49|623.39|633.38|624.28|633.45|624.35|632.39|623.29|216
1664122200000|2022-09-25 16:10:00|633.33|624.23|634.97|625.87|635.15|626.05|633.31|624.21|250
1664122500000|2022-09-25 16:15:00|634.96|625.86|634.34|625.24|636.14|627.04|634.33|625.23|345
1664122800000|2022-09-25 16:20:00|634.37|625.27|633.2|624.1|635.02|625.92|632.97|623.87|260
1664123100000|2022-09-25 16:25:00|633.16|624.06|632.57|623.47|633.33|624.23|632.15|623.05|252
1664123400000|2022-09-25 16:30:00|632.54|623.44|632.3|623.2|632.6|623.5|632.11|623.01|135
1664123700000|2022-09-25 16:35:00|632.31|623.21|632.91|623.81|633.18|624.08|632.29|623.19|103
1664124000000|2022-09-25 16:40:00|632.89|623.79|632.53|623.43|633.3|624.2|632.28|623.18|120
1664124300000|2022-09-25 16:45:00|632.56|623.46|631.16|622.06|633.12|624.02|631.1|622|187
1664124600000|2022-09-25 16:50:00|631.11|622.01|630.26|621.16|631.25|622.15|629.38|620.28|289
1664124900000|2022-09-25 16:55:00|630.16|621.06|627.94|618.84|630.27|621.17|626.8|617.7|391
1664125200000|2022-09-25 17:00:00|627.92|618.82|623.38|614.28|628.01|618.91|621.2|612.1|855
1664125500000|2022-09-25 17:05:00|623.35|614.25|625.4|616.3|625.72|616.62|622.11|613.01|679
1664125800000|2022-09-25 17:10:00|625.69|616.59|625.99|616.89|626.92|617.82|624.94|615.84|505
1664126100000|2022-09-25 17:15:00|625.92|616.82|627.74|618.64|627.96|618.86|625.3|616.2|442
1664126400000|2022-09-25 17:20:00|627.88|618.78|626.74|617.64|627.88|618.78|626.27|617.17|324
1664126700000|2022-09-25 17:25:00|626.77|617.67|626.32|617.22|626.98|617.88|625.44|616.34|297
1664127000000|2022-09-25 17:30:00|626.33|617.23|627.01|617.91|627.93|618.83|626.27|617.17|382
1664127300000|2022-09-25 17:35:00|627.02|617.92|626.79|617.69|627.16|618.06|626|616.9|187
1664127600000|2022-09-25 17:40:00|626.78|617.68|625.99|616.89|627.11|618.01|625.68|616.58|278
1664127900000|2022-09-25 17:45:00|625.95|616.85|628.05|618.95|628.05|618.95|625.91|616.81|367
1664128200000|2022-09-25 17:50:00|628.07|618.97|628.09|618.99|628.77|619.67|627.42|618.32|306
1664128500000|2022-09-25 17:55:00|628.07|618.97|629.08|619.98|629.32|620.22|627.79|618.69|338
1664128800000|2022-09-25 18:00:00|629.02|619.92|628.49|619.39|629.11|620.01|628.07|618.97|202
1664129100000|2022-09-25 18:05:00|628.5|619.4|628.03|618.93|629|619.9|627.82|618.72|198
1664129400000|2022-09-25 18:10:00|627.97|618.87|627.85|618.75|628|618.9|627.29|618.19|120
1664129700000|2022-09-25 18:15:00|627.84|618.74|627.27|618.17|627.84|618.74|626.81|617.71|203
1664130000000|2022-09-25 18:20:00|627.3|618.2|627.27|618.17|627.34|618.24|626.8|617.7|123
1664130300000|2022-09-25 18:25:00|627.29|618.19|627.11|618.01|627.29|618.19|626.89|617.79|94
1664130600000|2022-09-25 18:30:00|627.1|618|627.08|617.98|627.3|618.2|626.93|617.83|120
1664130900000|2022-09-25 18:35:00|627.11|618.01|627.08|617.98|627.34|618.24|626.77|617.67|122
1664131200000|2022-09-25 18:40:00|627.1|618|626.78|617.68|627.29|618.19|625.21|616.11|201
1664131500000|2022-09-25 18:45:00|626.65|617.55|626.74|617.64|628.09|618.99|625.99|616.89|268
1664131800000|2022-09-25 18:50:00|626.71|617.61|629.92|620.82|630.16|621.06|626.71|617.61|302
1664132100000|2022-09-25 18:55:00|629.91|620.81|628.31|619.21|630.31|621.21|628.26|619.16|270
1664132400000|2022-09-25 19:00:00|628.27|619.17|627.85|618.75|628.88|619.78|627.21|618.11|191
1664132700000|2022-09-25 19:05:00|627.86|618.76|628.34|619.24|628.97|619.87|627.06|617.96|207
1664133000000|2022-09-25 19:10:00|628.31|619.21|628.09|618.99|628.34|619.24|627.96|618.86|215
1664133300000|2022-09-25 19:15:00|628.11|619.01|628.33|619.23|628.4|619.3|627.93|618.83|221
1664133600000|2022-09-25 19:20:00|628.35|619.25|629.45|620.35|629.75|620.65|628|618.9|296
1664133900000|2022-09-25 19:25:00|629.41|620.31|629.32|620.22|629.41|620.31|628.35|619.25|211
1664134200000|2022-09-25 19:30:00|629.29|620.19|629.96|620.86|630.15|621.05|629.09|619.99|149
1664134500000|2022-09-25 19:35:00|629.94|620.84|628.11|619.01|630.24|621.14|627.96|618.86|243
1664134800000|2022-09-25 19:40:00|628.1|619|627.02|617.92|628.23|619.13|626.86|617.76|176
1664135100000|2022-09-25 19:45:00|627.04|617.94|627.07|617.97|627.25|618.15|626.62|617.52|191
1664135400000|2022-09-25 19:50:00|627.04|617.94|627.87|618.77|627.9|618.8|627.04|617.94|141
1664135700000|2022-09-25 19:55:00|627.92|618.82|628.07|618.97|628.31|619.21|627.81|618.71|128
1664136000000|2022-09-25 20:00:00|628.1|619|628.02|618.92|628.39|619.29|627.88|618.78|159
1664136300000|2022-09-25 20:05:00|627.98|618.88|628.98|619.88|629.01|619.91|627.8|618.7|107
1664136600000|2022-09-25 20:10:00|628.95|619.85|628.77|619.67|629|619.9|628.18|619.08|110
1664136900000|2022-09-25 20:15:00|628.73|619.63|626.01|616.91|628.77|619.67|624.94|615.84|285
1664137200000|2022-09-25 20:20:00|625.99|616.89|625.3|616.2|626.3|617.2|625.07|615.97|110
1664137500000|2022-09-25 20:25:00|625.33|616.23|626.22|617.12|626.34|617.24|625.28|616.18|190
1664137800000|2022-09-25 20:30:00|626.21|617.11|626.85|617.75|626.9|617.8|625.85|616.75|159
1664138100000|2022-09-25 20:35:00|626.82|617.72|626.76|617.66|627|617.9|626.65|617.55|155
1664138400000|2022-09-25 20:40:00|626.77|617.67|626.89|617.79|626.93|617.83|626.2|617.1|127
1664138700000|2022-09-25 20:45:00|626.93|617.83|626.74|617.64|626.94|617.84|626.15|617.05|122
1664139000000|2022-09-25 20:50:00|626.73|617.63|625.82|616.72|626.89|617.79|625.82|616.72|125
1664139300000|2022-09-25 20:55:00|625.86|616.76|625.18|616.08|626.01|616.91|624.16|615.06|275
1664139600000|2022-09-25 21:00:00|625.17|616.07|623.93|614.83|625.31|616.21|623.72|614.62|183
1664139900000|2022-09-25 21:05:00|623.92|614.82|624.21|615.11|624.35|615.25|623.44|614.34|234
1664140200000|2022-09-25 21:10:00|624.22|615.12|625.33|616.23|625.38|616.28|624.18|615.08|383
1664140500000|2022-09-25 21:15:00|625.27|616.17|625.13|616.03|625.35|616.25|625.05|615.95|270
1664140800000|2022-09-25 21:20:00|625.18|616.08|626.04|616.94|626.12|617.02|623.8|614.7|341
1664141100000|2022-09-25 21:25:00|625.96|616.86|623.9|614.8|626.04|616.94|623.75|614.65|148
1664141400000|2022-09-25 21:30:00|623.85|614.75|623.75|614.65|624.22|615.12|623.65|614.55|78
1664141700000|2022-09-25 21:35:00|623.65|614.55|618.15|609.05|623.7|614.6|617.95|608.85|388
1664142000000|2022-09-25 21:40:00|618.07|608.97|620.93|611.83|621.14|612.04|617.8|608.7|406
1664142300000|2022-09-25 21:45:00|621.01|611.91|622|612.9|622.39|613.29|620.45|611.35|220
1664142600000|2022-09-25 21:50:00|621.55|612.45|621.03|611.93|621.55|612.45|620.75|611.65|66
1664142900000|2022-09-25 21:55:00|621.09|611.99|620.17|611.07|621.45|612.35|619.7|610.6|383
1664143200000|2022-09-25 22:00:00|619.99|610.89|614.75|605.65|620.31|611.21|613.4|604.3|794
1664143500000|2022-09-25 22:05:00|614.72|605.62|618.4|609.3|618.97|609.87|614.19|605.09|745
1664143800000|2022-09-25 22:10:00|618.43|609.33|622.95|613.85|623.26|614.16|618.19|609.09|692
1664144100000|2022-09-25 22:15:00|622.98|613.88|623.35|614.25|624.11|615.01|621.85|612.75|659
1664144400000|2022-09-25 22:20:00|623.26|614.16|625.43|616.33|626.08|616.98|622.85|613.75|654
1664144700000|2022-09-25 22:25:00|625.53|616.43|625.84|616.74|626.38|617.28|624.27|615.17|636
1664145000000|2022-09-25 22:30:00|625.7|616.6|625.3|616.2|626.9|617.8|624.91|615.81|706
1664145300000|2022-09-25 22:35:00|625.34|616.24|624|614.9|626.14|617.04|623.1|614|635
1664145600000|2022-09-25 22:40:00|623.93|614.83|622.32|613.22|624.3|615.2|621.29|612.19|640
1664145900000|2022-09-25 22:45:00|622.3|613.2|623.52|614.42|623.86|614.76|621.35|612.25|747
1664146200000|2022-09-25 22:50:00|623.5|614.4|624.08|614.98|624.8|615.7|623.13|614.03|581
1664146500000|2022-09-25 22:55:00|624.06|614.96|621.88|612.78|624.36|615.26|621|611.9|638
1664146800000|2022-09-25 23:00:00|621.93|612.83|622.31|613.21|622.38|613.28|620.75|611.65|628
1664147100000|2022-09-25 23:05:00|622.38|613.28|622.5|613.4|623.37|614.27|621|611.9|694
1664147400000|2022-09-25 23:10:00|622.47|613.37|624.27|615.17|624.55|615.45|621.96|612.86|591
1664147700000|2022-09-25 23:15:00|624.29|615.19|624.07|614.97|624.82|615.72|623.3|614.2|548
1664148000000|2022-09-25 23:20:00|624|614.9|624.35|615.25|625.23|616.13|623.8|614.7|606
1664148300000|2022-09-25 23:25:00|624.38|615.28|626.1|617|626.37|617.27|624.3|615.2|586
1664148600000|2022-09-25 23:30:00|626.13|617.03|625.18|616.08|626.43|617.33|625.18|616.08|590
1664148900000|2022-09-25 23:35:00|625.28|616.18|622.06|612.96|625.28|616.18|621.4|612.3|667
1664149200000|2022-09-25 23:40:00|621.99|612.89|623.97|614.87|624.2|615.1|621.45|612.35|510
1664149500000|2022-09-25 23:45:00|623.95|614.85|623.84|614.74|624.29|615.19|623.12|614.02|371
1664149800000|2022-09-25 23:50:00|623.9|614.8|625.35|616.25|626.21|617.11|622.85|613.75|546
1664150100000|2022-09-25 23:55:00|625.5|616.4|624.9|615.8|626.15|617.05|623.8|614.7|390
1664150400000|2022-09-26 00:00:00|624.88|615.78|623.95|614.85|625.34|616.24|623.05|613.95|660
1664150700000|2022-09-26 00:05:00|623.9|614.8|627.03|617.93|627.52|618.42|622.43|613.33|655
1664151000000|2022-09-26 00:10:00|627|617.9|630.16|621.06|631.33|622.23|626.27|617.17|782
1664151300000|2022-09-26 00:15:00|630.05|620.95|630.99|621.89|631.19|622.09|628.1|619|702
1664151600000|2022-09-26 00:20:00|630.95|621.85|628.52|619.42|631.28|622.18|627.49|618.39|712
1664151900000|2022-09-26 00:25:00|628.36|619.26|628.02|618.92|629.28|620.18|627.45|618.35|658
1664152200000|2022-09-26 00:30:00|628.12|619.02|627.85|618.75|628.52|619.42|627.2|618.1|594
1664152500000|2022-09-26 00:35:00|627.9|618.8|630.52|621.42|630.74|621.64|627.35|618.25|591
1664152800000|2022-09-26 00:40:00|630.57|621.47|625.33|616.23|630.58|621.48|625.3|616.2|732
1664153100000|2022-09-26 00:45:00|625.38|616.28|623.95|614.85|626.29|617.19|623.95|614.85|698
1664153400000|2022-09-26 00:50:00|624.18|615.08|626.1|617|627.1|618|623.95|614.85|570
1664153700000|2022-09-26 00:55:00|626.2|617.1|625.15|616.05|627.13|618.03|624.06|614.96|616
1664154000000|2022-09-26 01:00:00|625.13|616.03|625.41|616.31|625.62|616.52|622.22|613.12|608
1664154300000|2022-09-26 01:05:00|625.4|616.3|627.5|618.4|628.25|619.15|625.25|616.15|401
1664154600000|2022-09-26 01:10:00|627.48|618.38|629.21|620.11|629.25|620.15|625.36|616.26|415
1664154900000|2022-09-26 01:15:00|629.2|620.1|629.44|620.34|629.45|620.35|627.18|618.08|458
1664155200000|2022-09-26 01:20:00|629.43|620.33|626.21|617.11|630.51|621.41|626.19|617.09|428
1664155500000|2022-09-26 01:25:00|626.19|617.09|628.05|618.95|628.19|619.09|626.15|617.05|404
1664155800000|2022-09-26 01:30:00|628.02|618.92|631.01|621.91|631.08|621.98|627.26|618.16|370
1664156100000|2022-09-26 01:35:00|631.02|621.92|636.06|626.96|636.48|627.38|630.99|621.89|490
1664156400000|2022-09-26 01:40:00|636.14|627.04|638.31|629.21|638.31|629.21|635.53|626.43|382
1664156700000|2022-09-26 01:45:00|638.32|629.22|637.48|628.38|638.96|629.86|637.23|628.13|369
1664157000000|2022-09-26 01:50:00|637.47|628.37|635.95|626.85|637.49|628.39|635.39|626.29|362
1664157300000|2022-09-26 01:55:00|635.99|626.89|636.35|627.25|636.36|627.26|635.11|626.01|270
1664157600000|2022-09-26 02:00:00|636.36|627.26|635.36|626.26|636.36|627.26|634.32|625.22|352
1664157900000|2022-09-26 02:05:00|635.35|626.25|634.12|625.02|635.51|626.41|633.95|624.85|196
1664158200000|2022-09-26 02:10:00|634.08|624.98|634|624.9|634.32|625.22|633.38|624.28|330
1664158500000|2022-09-26 02:15:00|633.95|624.85|636.11|627.01|637.08|627.98|633.3|624.2|610
1664158800000|2022-09-26 02:20:00|636.05|626.95|636.4|627.3|637.12|628.02|636|626.9|538
1664159100000|2022-09-26 02:25:00|636.48|627.38|636.22|627.12|636.68|627.58|636.05|626.95|416
1664159400000|2022-09-26 02:30:00|636.36|627.26|635.22|626.12|636.7|627.6|635.1|626|518
1664159700000|2022-09-26 02:35:00|635.3|626.2|635.14|626.04|636.06|626.96|634.85|625.75|468
1664160000000|2022-09-26 02:40:00|635.18|626.08|635.38|626.28|635.65|626.55|635|625.9|458
1664160300000|2022-09-26 02:45:00|635.33|626.23|633.3|624.2|635.54|626.44|633.05|623.95|571
1664160600000|2022-09-26 02:50:00|633.35|624.25|635.47|626.37|635.47|626.37|632.4|623.3|518
1664160900000|2022-09-26 02:55:00|635.33|626.23|637.52|628.42|638.36|629.26|634.9|625.8|634
1664161200000|2022-09-26 03:00:00|637.51|628.41|637.08|627.98|644.08|634.98|635.8|626.7|809
1664161500000|2022-09-26 03:05:00|637.17|628.07|641.54|632.44|642.1|633|637|627.9|703
1664161800000|2022-09-26 03:10:00|641.34|632.24|641.14|632.04|643.53|634.43|640.35|631.25|613
1664162100000|2022-09-26 03:15:00|641.13|632.03|641.6|632.5|642.57|633.47|640.91|631.81|674
1664162400000|2022-09-26 03:20:00|641.49|632.39|641.4|632.3|643.58|634.48|640.93|631.83|725
1664162700000|2022-09-26 03:25:00|641.44|632.34|640.17|631.07|642.31|633.21|638.38|629.28|648
1664163000000|2022-09-26 03:30:00|640.19|631.09|637.53|628.43|640.48|631.38|637.4|628.3|643
1664163300000|2022-09-26 03:35:00|637.44|628.34|637.25|628.15|638.3|629.2|636.3|627.2|613
1664163600000|2022-09-26 03:40:00|637.3|628.2|634.61|625.51|637.57|628.47|634.3|625.2|532
1664163900000|2022-09-26 03:45:00|634.44|625.34|634.53|625.43|635.27|626.17|634.32|625.22|435
1664164200000|2022-09-26 03:50:00|634.5|625.4|634.38|625.28|635.35|626.25|633.5|624.4|557
1664164500000|2022-09-26 03:55:00|634.31|625.21|635.13|626.03|635.66|626.56|634.04|624.94|589
1664164800000|2022-09-26 04:00:00|635.18|626.08|634.95|625.85|636.11|627.01|634.2|625.1|495
1664165100000|2022-09-26 04:05:00|635.01|625.91|635.9|626.8|636.12|627.02|634.9|625.8|519
1664165400000|2022-09-26 04:10:00|635.95|626.85|634.1|625|636.45|627.35|633.4|624.3|585
1664165700000|2022-09-26 04:15:00|634.15|625.05|634.58|625.48|635.42|626.32|633.9|624.8|364
1664166000000|2022-09-26 04:20:00|634.57|625.47|636.58|627.48|636.65|627.55|634.48|625.38|169
1664166300000|2022-09-26 04:25:00|636.62|627.52|636.5|627.4|637.53|628.43|636.3|627.2|525
1664166600000|2022-09-26 04:30:00|636.55|627.45|634.32|625.22|637.18|628.08|633.58|624.48|596
1664166900000|2022-09-26 04:35:00|634.25|625.15|635.14|626.04|635.36|626.26|634.1|625|418
1664167200000|2022-09-26 04:40:00|635.05|625.95|635|625.9|635.43|626.33|634.39|625.29|490
1664167500000|2022-09-26 04:45:00|635.05|625.95|633.18|624.08|635.31|626.21|631.2|622.1|632
1664167800000|2022-09-26 04:50:00|633.14|624.04|630.53|621.43|633.34|624.24|630.3|621.2|597
1664168100000|2022-09-26 04:55:00|630.54|621.44|629.85|620.75|631.26|622.16|629.85|620.75|693
1664168400000|2022-09-26 05:00:00|629.73|620.63|629.95|620.85|630.7|621.6|629.38|620.28|704
1664168700000|2022-09-26 05:05:00|630.01|620.91|630.07|620.97|630.51|621.41|629.3|620.2|676
1664169000000|2022-09-26 05:10:00|630.05|620.95|630.12|621.02|630.5|621.4|629.22|620.12|674
1664169300000|2022-09-26 05:15:00|630.08|620.98|632.14|623.04|632.23|623.13|630.01|620.91|527
1664169600000|2022-09-26 05:20:00|632.12|623.02|631.93|622.83|632.6|623.5|631.4|622.3|615
1664169900000|2022-09-26 05:25:00|631.9|622.8|628.36|619.26|632.47|623.37|628.22|619.12|687
1664170200000|2022-09-26 05:30:00|628.2|619.1|630.66|621.56|631.13|622.03|627.57|618.47|687
1664170500000|2022-09-26 05:35:00|630.7|621.6|628.34|619.24|631.17|622.07|628.15|619.05|576
1664170800000|2022-09-26 05:40:00|628.3|619.2|629.35|620.25|629.44|620.34|627.54|618.44|690
1664171100000|2022-09-26 05:45:00|629.28|620.18|631.04|621.94|632.16|623.06|629.03|619.93|522
1664171400000|2022-09-26 05:50:00|631.14|622.04|631.25|622.15|631.77|622.67|631.04|621.94|316
1664171700000|2022-09-26 05:55:00|631.2|622.1|630.31|621.21|632.21|623.11|630.1|621|517
1664172000000|2022-09-26 06:00:00|630.18|621.08|632.23|623.13|632.67|623.57|628.15|619.05|761
1664172300000|2022-09-26 06:05:00|632.26|623.16|628.72|619.62|633.18|624.08|628.72|619.62|693
1664172600000|2022-09-26 06:10:00|628.71|619.61|625.65|616.55|629.17|620.07|625.25|616.15|851
1664172900000|2022-09-26 06:15:00|625.6|616.5|625.43|616.33|627.15|618.05|624.04|614.94|746
1664173200000|2022-09-26 06:20:00|625.55|616.45|627.49|618.39|627.65|618.55|625.35|616.25|658
1664173500000|2022-09-26 06:25:00|627.4|618.3|629.92|620.82|630.08|620.98|627.3|618.2|690
1664173800000|2022-09-26 06:30:00|629.88|620.78|629.53|620.43|630.61|621.51|629.15|620.05|618
1664174100000|2022-09-26 06:35:00|629.45|620.35|626.95|617.85|630.28|621.18|625.57|616.47|658
1664174400000|2022-09-26 06:40:00|626.9|617.8|625.5|616.4|627.63|618.53|625.4|616.3|694
1664174700000|2022-09-26 06:45:00|625.49|616.39|625.4|616.3|626.54|617.44|624.25|615.15|738
1664175000000|2022-09-26 06:50:00|625.45|616.35|626.47|617.37|627.21|618.11|625.43|616.33|714
1664175300000|2022-09-26 06:55:00|626.43|617.33|621.12|612.02|626.8|617.7|620.88|611.78|782
1664175600000|2022-09-26 07:00:00|621.16|612.06|622.7|613.6|626.19|617.09|620.18|611.08|855
1664175900000|2022-09-26 07:05:00|622.75|613.65|627.42|618.32|628.07|618.97|622.65|613.55|785
1664176200000|2022-09-26 07:10:00|627.4|618.3|627.25|618.15|627.6|618.5|626.75|617.65|765
1664176500000|2022-09-26 07:15:00|627.2|618.1|629.05|619.95|629.57|620.47|626.32|617.22|719
1664176800000|2022-09-26 07:20:00|629.2|620.1|630.74|621.64|631|621.9|627.45|618.35|739
1664177100000|2022-09-26 07:25:00|630.73|621.63|629.35|620.25|631.29|622.19|628.97|619.87|762
1664177400000|2022-09-26 07:30:00|629.4|620.3|631.3|622.2|632.15|623.05|629.05|619.95|665
1664177700000|2022-09-26 07:35:00|631.25|622.15|631.4|622.3|632.09|622.99|630.75|621.65|661
1664178000000|2022-09-26 07:40:00|631.37|622.27|631.94|622.84|632.28|623.18|631.15|622.05|693
1664178300000|2022-09-26 07:45:00|631.99|622.89|632.5|623.4|633.15|624.05|631.65|622.55|648
1664178600000|2022-09-26 07:50:00|632.42|623.32|630.59|621.49|632.6|623.5|630.3|621.2|653
1664178900000|2022-09-26 07:55:00|630.48|621.38|631.18|622.08|631.5|622.4|630.35|621.25|583
1664179200000|2022-09-26 08:00:00|631.25|622.15|632.36|623.26|632.5|623.4|630.5|621.4|653
1664179500000|2022-09-26 08:05:00|632.38|623.28|633.2|624.1|634.6|625.5|632.22|623.12|674
1664179800000|2022-09-26 08:10:00|633.25|624.15|634.43|625.33|635.56|626.46|633.05|623.95|723
1664180100000|2022-09-26 08:15:00|634.38|625.28|635.02|625.92|636.41|627.31|633.71|624.61|682
1664180400000|2022-09-26 08:20:00|635.04|625.94|635.95|626.85|636.39|627.29|634.89|625.79|621
1664180700000|2022-09-26 08:25:00|635.97|626.87|639.2|630.1|640.19|631.09|635.48|626.38|655
1664181000000|2022-09-26 08:30:00|639.22|630.12|643.35|634.25|645.56|636.46|639.22|630.12|877
1664181300000|2022-09-26 08:35:00|643.2|634.1|642.3|633.2|644.3|635.2|641.86|632.76|707
1664181600000|2022-09-26 08:40:00|642.2|633.1|642.25|633.15|642.43|633.33|641.55|632.45|666
1664181900000|2022-09-26 08:45:00|642.05|632.95|643.35|634.25|643.5|634.4|641.97|632.87|646
1664182200000|2022-09-26 08:50:00|643.32|634.22|644.48|635.38|646.35|637.25|643.32|634.22|722
1664182500000|2022-09-26 08:55:00|644.45|635.35|645.08|635.98|645.79|636.69|643.4|634.3|717
1664182800000|2022-09-26 09:00:00|645.2|636.1|644.3|635.2|648.8|639.7|644.3|635.2|801
1664183100000|2022-09-26 09:05:00|644.25|635.15|644.05|634.95|645.32|636.22|642.4|633.3|710
1664183400000|2022-09-26 09:10:00|644.1|635|644.9|635.8|645.84|636.74|643.38|634.28|595
1664183700000|2022-09-26 09:15:00|644.95|635.85|644.09|634.99|645.32|636.22|643.35|634.25|584
1664184000000|2022-09-26 09:20:00|644|634.9|642.95|633.85|645.28|636.18|642.5|633.4|697
1664184300000|2022-09-26 09:25:00|643|633.9|642.35|633.25|644.27|635.17|641.7|632.6|682
1664184600000|2022-09-26 09:30:00|642.27|633.17|641.58|632.48|643.4|634.3|641.54|632.44|661
1664184900000|2022-09-26 09:35:00|641.7|632.6|641.47|632.37|642.74|633.64|641.3|632.2|683
1664185200000|2022-09-26 09:40:00|641.5|632.4|640.95|631.85|642.3|633.2|640.15|631.05|724
1664185500000|2022-09-26 09:45:00|641|631.9|640.1|631|641.25|632.15|638.4|629.3|764
1664185800000|2022-09-26 09:50:00|639.86|630.76|640.22|631.12|641.5|632.4|638.3|629.2|761
1664186100000|2022-09-26 09:55:00|640.1|631|638.28|629.18|640.3|631.2|638.21|629.11|677
1664186400000|2022-09-26 10:00:00|638.29|629.19|639.15|630.05|639.9|630.8|637.8|628.7|443
1664186700000|2022-09-26 10:05:00|639.2|630.1|640.12|631.02|640.31|631.21|638.85|629.75|233
1664187000000|2022-09-26 10:10:00|640.19|631.09|638.25|629.15|640.36|631.26|637.05|627.95|723
1664187300000|2022-09-26 10:15:00|638.3|629.2|639.7|630.6|640.77|631.67|638.15|629.05|748
1664187600000|2022-09-26 10:20:00|639.55|630.45|641.41|632.31|641.5|632.4|639.12|630.02|594
1664187900000|2022-09-26 10:25:00|641.5|632.4|642.54|633.44|643.02|633.92|640.15|631.05|708
1664188200000|2022-09-26 10:30:00|642.45|633.35|641.95|632.85|642.71|633.61|641.05|631.95|614
1664188500000|2022-09-26 10:35:00|641.98|632.88|640.61|631.51|642.29|633.19|639.21|630.11|678
1664188800000|2022-09-26 10:40:00|640.5|631.4|640.67|631.57|641.11|632.01|639.53|630.43|617
1664189100000|2022-09-26 10:45:00|640.55|631.45|640.8|631.7|641.52|632.42|639.58|630.48|686
1664189400000|2022-09-26 10:50:00|640.7|631.6|641.1|632|641.29|632.19|640.14|631.04|633
1664189700000|2022-09-26 10:55:00|641.15|632.05|640.3|631.2|641.47|632.37|640.04|630.94|627
1664190000000|2022-09-26 11:00:00|640.45|631.35|641.68|632.58|641.81|632.71|640.17|631.07|649
1664190300000|2022-09-26 11:05:00|641.64|632.54|639.35|630.25|641.81|632.71|639.15|630.05|579
1664190600000|2022-09-26 11:10:00|639.3|630.2|636.7|627.6|639.47|630.37|635.09|625.99|753
1664190900000|2022-09-26 11:15:00|636.66|627.56|637.1|628|637.65|628.55|635.43|626.33|731
1664191200000|2022-09-26 11:20:00|637.03|627.93|635.35|626.25|637.35|628.25|635.18|626.08|803
1664191500000|2022-09-26 11:25:00|635.45|626.35|634.29|625.19|635.64|626.54|633.2|624.1|779
1664191800000|2022-09-26 11:30:00|634.27|625.17|635.48|626.38|636.2|627.1|632.45|623.35|764
1664192100000|2022-09-26 11:35:00|635.52|626.42|634.13|625.03|635.68|626.58|633.95|624.85|763
1664192400000|2022-09-26 11:40:00|634.27|625.17|636.6|627.5|636.85|627.75|632.95|623.85|668
1664192700000|2022-09-26 11:45:00|636.73|627.63|639.84|630.74|640.79|631.69|636.45|627.35|737
1664193000000|2022-09-26 11:50:00|639.87|630.77|641.15|632.05|642.57|633.47|639.25|630.15|635
1664193300000|2022-09-26 11:55:00|641.2|632.1|643.55|634.45|646.56|637.46|641.05|631.95|666
1664193600000|2022-09-26 12:00:00|643.65|634.55|642.72|633.62|646.4|637.3|641.55|632.45|764
1664193900000|2022-09-26 12:05:00|642.6|633.5|642.63|633.53|643.46|634.36|641.45|632.35|643
1664194200000|2022-09-26 12:10:00|642.48|633.38|644.06|634.96|650.11|641.01|642.44|633.34|834
1664194500000|2022-09-26 12:15:00|644.19|635.09|646.05|636.95|646.2|637.1|643.48|634.38|743
1664194800000|2022-09-26 12:20:00|645.98|636.88|652.23|643.13|652.32|643.22|645.45|636.35|772
1664195100000|2022-09-26 12:25:00|652.2|643.1|652.77|643.67|653.78|644.68|650.67|641.57|913
1664195400000|2022-09-26 12:30:00|652.79|643.69|648.3|639.2|653.31|644.21|647.13|638.03|847
1664195700000|2022-09-26 12:35:00|648.35|639.25|649.34|640.24|651.72|642.62|648.25|639.15|786
1664196000000|2022-09-26 12:40:00|649.28|640.18|648.52|639.42|649.62|640.52|647.2|638.1|747
1664196300000|2022-09-26 12:45:00|648.55|639.45|652.29|643.19|653.05|643.95|648.15|639.05|853
1664196600000|2022-09-26 12:50:00|652.19|643.09|651.4|642.3|652.25|643.15|650.3|641.2|875
1664196900000|2022-09-26 12:55:00|651.47|642.37|650.36|641.26|651.55|642.45|648.48|639.38|748
1664197200000|2022-09-26 13:00:00|650.21|641.11|649.53|640.43|651.3|642.2|648.95|639.85|707
1664197500000|2022-09-26 13:05:00|649.48|640.38|648.55|639.45|650.27|641.17|647.83|638.73|707
1664197800000|2022-09-26 13:10:00|648.57|639.47|648.64|639.54|649.65|640.55|648.03|638.93|640
1664198100000|2022-09-26 13:15:00|648.7|639.6|649.15|640.05|649.25|640.15|647.45|638.35|707
1664198400000|2022-09-26 13:20:00|649.25|640.15|649.01|639.91|650.5|641.4|648.35|639.25|591
1664198700000|2022-09-26 13:25:00|649.11|640.01|647.37|638.27|649.11|640.01|646.4|637.3|738
1664199000000|2022-09-26 13:30:00|647.38|638.28|650.9|641.8|652.13|643.03|646.7|637.6|910
1664199300000|2022-09-26 13:35:00|651.1|642|651.45|642.35|653.45|644.35|650.7|641.6|839
1664199600000|2022-09-26 13:40:00|651.55|642.45|650.33|641.23|653.3|644.2|649.25|640.15|805
1664199900000|2022-09-26 13:45:00|650.35|641.25|651.95|642.85|653.13|644.03|650.3|641.2|799
1664200200000|2022-09-26 13:50:00|651.9|642.8|650.48|641.38|653.25|644.15|650.45|641.35|824
1664200500000|2022-09-26 13:55:00|650.51|641.41|651.41|642.31|652.38|643.28|650.05|640.95|820
1664200800000|2022-09-26 14:00:00|651.37|642.27|651.11|642.01|652.5|643.4|649.7|640.6|817
1664201100000|2022-09-26 14:05:00|651.06|641.96|651.45|642.35|653.04|643.94|650.8|641.7|846
1664201400000|2022-09-26 14:10:00|651.3|642.2|654.55|645.45|655.32|646.22|650.77|641.67|828
1664201700000|2022-09-26 14:15:00|654.6|645.5|653.58|644.48|657.66|648.56|653.4|644.3|810
1664202000000|2022-09-26 14:20:00|653.55|644.45|657.2|648.1|657.78|648.68|653.45|644.35|833
1664202300000|2022-09-26 14:25:00|657.1|648|656.15|647.05|657.3|648.2|654.85|645.75|713
1664202600000|2022-09-26 14:30:00|655.85|646.75|653.75|644.65|656.23|647.13|653.25|644.15|755
1664202900000|2022-09-26 14:35:00|653.7|644.6|653.37|644.27|654.7|645.6|653.15|644.05|673
1664203200000|2022-09-26 14:40:00|653.42|644.32|652.55|643.45|654.15|645.05|651.23|642.13|714
1664203500000|2022-09-26 14:45:00|652.45|643.35|653.19|644.09|653.48|644.38|652.03|642.93|825
1664203800000|2022-09-26 14:50:00|653.2|644.1|654.94|645.84|655.19|646.09|652.72|643.62|840
1664204100000|2022-09-26 14:55:00|654.95|645.85|654.6|645.5|655.14|646.04|653.35|644.25|728
1664204400000|2022-09-26 15:00:00|654.57|645.47|654.52|645.42|659.82|650.72|654.1|645|746
1664204700000|2022-09-26 15:05:00|654.47|645.37|653.86|644.76|658.02|648.92|653.35|644.25|763
1664205000000|2022-09-26 15:10:00|653.9|644.8|657.53|648.43|657.97|648.87|653.5|644.4|778
1664205300000|2022-09-26 15:15:00|657.58|648.48|656.38|647.28|658.2|649.1|655.55|646.45|748
1664205600000|2022-09-26 15:20:00|656.28|647.18|656.3|647.2|658.96|649.86|655.7|646.6|797
1664205900000|2022-09-26 15:25:00|656.34|647.24|655.43|646.33|656.75|647.65|654.93|645.83|735
1664206200000|2022-09-26 15:30:00|655.4|646.3|655.05|645.95|656.45|647.35|654.96|645.86|796
1664206500000|2022-09-26 15:35:00|655.07|645.97|657.95|648.85|659.42|650.32|655.04|645.94|771
1664206800000|2022-09-26 15:40:00|657.9|648.8|657.3|648.2|659.35|650.25|656.95|647.85|653
1664207100000|2022-09-26 15:45:00|657.2|648.1|658.7|649.6|659.6|650.5|656.75|647.65|709
1664207400000|2022-09-26 15:50:00|658.6|649.5|657.7|648.6|658.65|649.55|657.05|647.95|709
1664207700000|2022-09-26 15:55:00|657.74|648.64|658.6|649.5|659.39|650.29|657.6|648.5|744
1664208000000|2022-09-26 16:00:00|658.65|649.55|658.1|649|659.4|650.3|657.96|648.86|665
1664208300000|2022-09-26 16:05:00|658.05|648.95|655.65|646.55|658.51|649.41|655.13|646.03|732
1664208600000|2022-09-26 16:10:00|655.7|646.6|654.2|645.1|656.35|647.25|653.75|644.65|636
1664208900000|2022-09-26 16:15:00|653.85|644.75|654.05|644.95|655.4|646.3|653.8|644.7|633
1664209200000|2022-09-26 16:20:00|654.08|644.98|651.15|642.05|655.2|646.1|650.55|641.45|683
1664209500000|2022-09-26 16:25:00|650.75|641.65|652.08|642.98|652.55|643.45|649.67|640.57|751
1664209800000|2022-09-26 16:30:00|652.07|642.97|651.2|642.1|653.61|644.51|650.56|641.46|833
1664210100000|2022-09-26 16:35:00|651.1|642|651.33|642.23|652.2|643.1|650.85|641.75|648
1664210400000|2022-09-26 16:40:00|651.25|642.15|652.17|643.07|653.3|644.2|651.1|642|673
1664210700000|2022-09-26 16:45:00|652.33|643.23|653.98|644.88|655.4|646.3|651.7|642.6|700
1664211000000|2022-09-26 16:50:00|654.04|644.94|654.35|645.25|654.39|645.29|652.95|643.85|555
1664211300000|2022-09-26 16:55:00|654.28|645.18|654.33|645.23|655.1|646|653.75|644.65|635
1664211600000|2022-09-26 17:00:00|654.3|645.2|652.35|643.25|654.45|645.35|652.35|643.25|504
1664211900000|2022-09-26 17:05:00|652.39|643.29|653.05|643.95|653.35|644.25|651.8|642.7|478
1664212200000|2022-09-26 17:10:00|653.25|644.15|653.15|644.05|653.55|644.45|652.8|643.7|478
1664212500000|2022-09-26 17:15:00|653.3|644.2|653.2|644.1|654.25|645.15|652.75|643.65|495
1664212800000|2022-09-26 17:20:00|653.23|644.13|651.16|642.06|654|644.9|650.76|641.66|540
1664213100000|2022-09-26 17:25:00|651.1|642|652.3|643.2|653.05|643.95|650.12|641.02|577
1664213400000|2022-09-26 17:30:00|652.35|643.25|651.25|642.15|653.22|644.12|650.95|641.85|682
1664213700000|2022-09-26 17:35:00|651.3|642.2|652.1|643|653.05|643.95|651.25|642.15|665
1664214000000|2022-09-26 17:40:00|651.86|642.76|651.88|642.78|652.38|643.28|651.35|642.25|408
1664214300000|2022-09-26 17:45:00|651.9|642.8|653.34|644.24|654.15|645.05|651.85|642.75|593
1664214600000|2022-09-26 17:50:00|653.27|644.17|655.44|646.34|655.85|646.75|653.06|643.96|582
1664214900000|2022-09-26 17:55:00|655.4|646.3|654.42|645.32|655.95|646.85|654.24|645.14|531
1664215200000|2022-09-26 18:00:00|654.4|645.3|656.25|647.15|656.25|647.15|654.29|645.19|663
1664215500000|2022-09-26 18:05:00|656|646.9|655.27|646.17|656.07|646.97|654.96|645.86|678
1664215800000|2022-09-26 18:10:00|655.35|646.25|656.15|647.05|656.2|647.1|655|645.9|643
1664216100000|2022-09-26 18:15:00|655.8|646.7|656.56|647.46|656.86|647.76|655.38|646.28|634
1664216400000|2022-09-26 18:20:00|656.6|647.5|656.08|646.98|656.83|647.73|655.96|646.86|572
1664216700000|2022-09-26 18:25:00|656.1|647|652.34|643.24|656.27|647.17|651.8|642.7|615
1664217000000|2022-09-26 18:30:00|652.4|643.3|655.78|646.68|656.54|647.44|651.9|642.8|704
1664217300000|2022-09-26 18:35:00|655.75|646.65|653.55|644.45|656.25|647.15|653.1|644|586
1664217600000|2022-09-26 18:40:00|653.58|644.48|653.6|644.5|654.25|645.15|652.88|643.78|492
1664217900000|2022-09-26 18:45:00|653.55|644.45|657.24|648.14|657.4|648.3|653.2|644.1|601
1664218200000|2022-09-26 18:50:00|657.04|647.94|657.35|648.25|657.45|648.35|655.85|646.75|673
1664218500000|2022-09-26 18:55:00|657.25|648.15|655.85|646.75|657.35|648.25|655.8|646.7|520
1664218800000|2022-09-26 19:00:00|655.9|646.8|656.96|647.86|657.43|648.33|655.9|646.8|593
1664219100000|2022-09-26 19:05:00|656.95|647.85|657.15|648.05|658.11|649.01|655.65|646.55|676
1664219400000|2022-09-26 19:10:00|657.28|648.18|657.05|647.95|657.7|648.6|656.8|647.7|600
1664219700000|2022-09-26 19:15:00|657.25|648.15|657.9|648.8|658.6|649.5|655.48|646.38|666
1664220000000|2022-09-26 19:20:00|657.85|648.75|658.05|648.95|658.66|649.56|657.15|648.05|668
1664220300000|2022-09-26 19:25:00|658.08|648.98|658.47|649.37|658.91|649.81|657.55|648.45|624
1664220600000|2022-09-26 19:30:00|658.45|649.35|658.2|649.1|658.7|649.6|657.59|648.49|654
1664220900000|2022-09-26 19:35:00|658.25|649.15|658.35|649.25|660.7|651.6|657.88|648.78|765
1664221200000|2022-09-26 19:40:00|658.25|649.15|658.73|649.63|659.2|650.1|657.18|648.08|643
1664221500000|2022-09-26 19:45:00|658.85|649.75|660.54|651.44|660.65|651.55|658.3|649.2|626
1664221800000|2022-09-26 19:50:00|660.52|651.42|661.59|652.49|662.41|653.31|659.35|650.25|775
1664222100000|2022-09-26 19:55:00|661.55|652.45|657.65|648.55|661.55|652.45|656.9|647.8|744
1664222400000|2022-09-26 20:00:00|657.61|648.51|658.68|649.58|659.67|650.57|656.93|647.83|482
1664222700000|2022-09-26 20:05:00|658.7|649.6|657.3|648.2|659.2|650.1|656.93|647.83|552
1664223000000|2022-09-26 20:10:00|657.32|648.22|658.16|649.06|658.5|649.4|657.01|647.91|491
1664223300000|2022-09-26 20:15:00|657.95|648.85|658.45|649.35|659.35|650.25|657.8|648.7|499
1664223600000|2022-09-26 20:20:00|658.47|649.37|659.25|650.15|659.5|650.4|658.45|649.35|422
1664223900000|2022-09-26 20:25:00|659.27|650.17|661.58|652.48|662.27|653.17|658.45|649.35|558
1664224200000|2022-09-26 20:30:00|661.55|652.45|659.7|650.6|661.55|652.45|659.45|650.35|542
1664224500000|2022-09-26 20:35:00|659.67|650.57|660.3|651.2|660.6|651.5|659.16|650.06|531
1664224800000|2022-09-26 20:40:00|660.25|651.15|659.16|650.06|660.25|651.15|659.03|649.93|384
1664225100000|2022-09-26 20:45:00|659.28|650.18|659.3|650.2|660.32|651.22|659.16|650.06|439
1664225400000|2022-09-26 20:50:00|659.2|650.1|659.53|650.43|660.15|651.05|659.15|650.05|339
1664225700000|2022-09-26 20:55:00|659.55|650.45|660.12|651.02|660.37|651.27|659.45|650.35|452
1664226000000|2022-09-26 21:00:00|660.08|650.98|660.38|651.28|660.5|651.4|659.4|650.3|154
1664226300000|2022-09-26 21:05:00|660.4|651.3|660.21|651.11|660.76|651.66|660.18|651.08|82
1664226600000|2022-09-26 21:10:00|660.25|651.15|659.24|650.14|660.3|651.2|659.13|650.03|301
1664226900000|2022-09-26 21:15:00|659.3|650.2|658.38|649.28|659.3|650.2|658.25|649.15|311
1664227200000|2022-09-26 21:20:00|658.27|649.17|657.45|648.35|658.43|649.33|657.4|648.3|288
1664227500000|2022-09-26 21:25:00|657.4|648.3|658.03|648.93|658.03|648.93|656.8|647.7|317
1664227800000|2022-09-26 21:30:00|657.9|648.8|657.53|648.43|658.15|649.05|657.45|648.35|166
1664228100000|2022-09-26 21:35:00|657.55|648.45|657.25|648.15|657.55|648.45|656.95|647.85|264
1664228400000|2022-09-26 21:40:00|657.27|648.17|657.33|648.23|657.4|648.3|657.05|647.95|261
1664228700000|2022-09-26 21:45:00|657.28|648.18|656.48|647.38|657.6|648.5|656.25|647.15|342
1664229000000|2022-09-26 21:50:00|656.5|647.4|656.2|647.1|657.3|648.2|656.1|647|200
1664229300000|2022-09-26 21:55:00|656.06|646.96|655.8|646.7|656.38|647.28|655.75|646.65|173
1664229600000|2022-09-26 22:00:00|655.65|646.55|655|645.9|657.65|648.55|654.95|645.85|297
1664229900000|2022-09-26 22:05:00|655.05|645.95|655.3|646.2|655.7|646.6|654.3|645.2|208
1664230200000|2022-09-26 22:10:00|655.32|646.22|656.45|647.35|656.6|647.5|655.3|646.2|260
1664230500000|2022-09-26 22:15:00|656.42|647.32|657.42|648.32|657.5|648.4|656.42|647.32|416
1664230800000|2022-09-26 22:20:00|657.4|648.3|659.17|650.07|659.7|650.6|657.4|648.3|435
1664231100000|2022-09-26 22:25:00|659.03|649.93|658.8|649.7|659.35|650.25|658.4|649.3|206
1664231400000|2022-09-26 22:30:00|659|649.9|659.83|650.73|660.2|651.1|658.8|649.7|421
1664231700000|2022-09-26 22:35:00|659.8|650.7|659.11|650.01|661.2|652.1|658.85|649.75|352
1664232000000|2022-09-26 22:40:00|659.13|650.03|658.39|649.29|659.18|650.08|658.15|649.05|334
1664232300000|2022-09-26 22:45:00|658.23|649.13|658.2|649.1|658.43|649.33|657.95|648.85|362
1664232600000|2022-09-26 22:50:00|658.25|649.15|657.25|648.15|658.43|649.33|657.15|648.05|375
1664232900000|2022-09-26 22:55:00|657.35|648.25|656.23|647.13|657.59|648.49|656.05|646.95|420
1664233200000|2022-09-26 23:00:00|656.17|647.07|656.23|647.13|656.45|647.35|655.5|646.4|428
1664233500000|2022-09-26 23:05:00|656.22|647.12|655.85|646.75|656.54|647.44|655.3|646.2|348
1664233800000|2022-09-26 23:10:00|655.83|646.73|656.32|647.22|656.38|647.28|655.75|646.65|401
1664234100000|2022-09-26 23:15:00|656.38|647.28|659.2|650.1|659.37|650.27|656.25|647.15|475
1664234400000|2022-09-26 23:20:00|659.25|650.15|658.23|649.13|659.25|650.15|658.1|649|261
1664234700000|2022-09-26 23:25:00|658.28|649.18|658.36|649.26|658.9|649.8|658.1|649|379
1664235000000|2022-09-26 23:30:00|658.38|649.28|659.35|650.25|659.35|650.25|657.98|648.88|436
1664235300000|2022-09-26 23:35:00|659.25|650.15|658.01|648.91|660|650.9|657.3|648.2|469
1664235600000|2022-09-26 23:40:00|658.1|649|658.08|648.98|658.3|649.2|657.35|648.25|441
1664235900000|2022-09-26 23:45:00|658.02|648.92|657.4|648.3|658.08|648.98|657.08|647.98|392
1664236200000|2022-09-26 23:50:00|657.39|648.29|660.39|651.29|660.95|651.85|657.37|648.27|419
1664236500000|2022-09-26 23:55:00|660.35|651.25|660.4|651.3|660.5|651.4|659.97|650.87|463
1664236800000|2022-09-27 00:00:00|660.35|651.25|659.18|650.08|661.15|652.05|658.85|649.75|632
1664237100000|2022-09-27 00:05:00|659.1|650|660.18|651.08|660.44|651.34|658.98|649.88|513
1664237400000|2022-09-27 00:10:00|660.15|651.05|665.75|656.65|667.06|657.96|660.15|651.05|771
1664237700000|2022-09-27 00:15:00|665.97|656.87|668.15|659.05|669.15|660.05|665|655.9|826
1664238000000|2022-09-27 00:20:00|668.1|659|665.13|656.03|668.15|659.05|663.16|654.06|726
1664238300000|2022-09-27 00:25:00|665.25|656.15|664.5|655.4|665.38|656.28|663.97|654.87|612
1664238600000|2022-09-27 00:30:00|664.45|655.35|662.5|653.4|665.45|656.35|662.45|653.35|682
1664238900000|2022-09-27 00:35:00|662.52|653.42|662.55|653.45|663.2|654.1|661.93|652.83|670
1664239200000|2022-09-27 00:40:00|662.59|653.49|663.4|654.3|663.45|654.35|662.23|653.13|473
1664239500000|2022-09-27 00:45:00|663.42|654.32|666.06|656.96|666.55|657.45|662.95|653.85|719
1664239800000|2022-09-27 00:50:00|666.18|657.08|665.7|656.6|666.45|657.35|665.1|656|639
1664240100000|2022-09-27 00:55:00|665.88|656.78|665.47|656.37|665.88|656.78|664.8|655.7|592
1664240400000|2022-09-27 01:00:00|665.52|656.42|665.95|656.85|666.26|657.16|664.9|655.8|581
1664240700000|2022-09-27 01:05:00|666.1|657|667.43|658.33|668.56|659.46|665.55|656.45|712
1664241000000|2022-09-27 01:10:00|667.42|658.32|665.9|656.8|667.48|658.38|665.25|656.15|761
1664241300000|2022-09-27 01:15:00|666.15|657.05|666.33|657.23|666.43|657.33|664.9|655.8|772
1664241600000|2022-09-27 01:20:00|666.3|657.2|667.04|657.94|668.32|659.22|666.25|657.15|783
1664241900000|2022-09-27 01:25:00|666.9|657.8|669.55|660.45|669.55|660.45|666.2|657.1|780
1664242200000|2022-09-27 01:30:00|669.52|660.42|671.95|662.85|674.22|665.12|668.93|659.83|913
1664242500000|2022-09-27 01:35:00|671.9|662.8|672.2|663.1|673.38|664.28|670|660.9|814
1664242800000|2022-09-27 01:40:00|672.05|662.95|672.27|663.17|674.15|665.05|671.88|662.78|758
1664243100000|2022-09-27 01:45:00|672.08|662.98|672.35|663.25|673.5|664.4|671.93|662.83|660
1664243400000|2022-09-27 01:50:00|672.4|663.3|671.8|662.7|673.64|664.54|671.1|662|650
1664243700000|2022-09-27 01:55:00|671.7|662.6|671.85|662.75|673.38|664.28|671.5|662.4|642
1664244000000|2022-09-27 02:00:00|672.15|663.05|670.75|661.65|672.5|663.4|669.6|660.5|769
1664244300000|2022-09-27 02:05:00|671.03|661.93|672.19|663.09|673.2|664.1|670.75|661.65|666
1664244600000|2022-09-27 02:10:00|672.07|662.97|671.65|662.55|673.15|664.05|671.65|662.55|664
1664244900000|2022-09-27 02:15:00|671.6|662.5|671.95|662.85|673.23|664.13|671.33|662.23|667
1664245200000|2022-09-27 02:20:00|672.16|663.06|673.85|664.75|674.2|665.1|671.95|662.85|578
1664245500000|2022-09-27 02:25:00|673.8|664.7|673|663.9|674.2|665.1|672.85|663.75|438
1664245800000|2022-09-27 02:30:00|672.93|663.83|671.93|662.83|673.45|664.35|671.7|662.6|595
1664246100000|2022-09-27 02:35:00|671.7|662.6|669.75|660.65|672.15|663.05|669.2|660.1|592
1664246400000|2022-09-27 02:40:00|669.8|660.7|670.39|661.29|671.02|661.92|669.8|660.7|459
1664246700000|2022-09-27 02:45:00|670.4|661.3|671.1|662|671.26|662.16|670.35|661.25|392
1664247000000|2022-09-27 02:50:00|670.95|661.85|671.9|662.8|672.34|663.24|670.9|661.8|504
1664247300000|2022-09-27 02:55:00|671.7|662.6|674.32|665.22|674.32|665.22|670.9|661.8|641
1664247600000|2022-09-27 03:00:00|674.17|665.07|681.28|672.18|681.38|672.28|673.85|664.75|928
1664247900000|2022-09-27 03:05:00|681.2|672.1|680.1|671|682.15|673.05|678.38|669.28|834
1664248200000|2022-09-27 03:10:00|679.91|670.81|680.75|671.65|682.16|673.06|679.3|670.2|907
1664248500000|2022-09-27 03:15:00|680.7|671.6|679.85|670.75|682.08|672.98|679.7|670.6|682
1664248800000|2022-09-27 03:20:00|679.95|670.85|680.25|671.15|681.21|672.11|679.65|670.55|565
1664249100000|2022-09-27 03:25:00|680.13|671.03|681.8|672.7|683.2|674.1|679.95|670.85|776
1664249400000|2022-09-27 03:30:00|681.85|672.75|680.42|671.32|682.2|673.1|679.9|670.8|712
1664249700000|2022-09-27 03:35:00|680.37|671.27|679.23|670.13|681.06|671.96|678.8|669.7|726
1664250000000|2022-09-27 03:40:00|679.13|670.03|679.25|670.15|680.27|671.17|678.9|669.8|556
1664250300000|2022-09-27 03:45:00|679.3|670.2|679.35|670.25|680.85|671.75|679|669.9|637
1664250600000|2022-09-27 03:50:00|679.42|670.32|681.06|671.96|681.3|672.2|679.4|670.3|527
1664250900000|2022-09-27 03:55:00|680.98|671.88|680.1|671|681.25|672.15|679.85|670.75|522
1664251200000|2022-09-27 04:00:00|680|670.9|681.25|672.15|681.45|672.35|680|670.9|471
1664251500000|2022-09-27 04:05:00|681.22|672.12|680.13|671.03|682.11|673.01|679.7|670.6|661
1664251800000|2022-09-27 04:10:00|680.24|671.14|678.45|669.35|681.1|672|678.35|669.25|691
1664252100000|2022-09-27 04:15:00|678.42|669.32|680.05|670.95|680.3|671.2|678.35|669.25|480
1664252400000|2022-09-27 04:20:00|679.65|670.55|679.05|669.95|680.5|671.4|678.6|669.5|600
1664252700000|2022-09-27 04:25:00|678.98|669.88|679.65|670.55|680.5|671.4|678.9|669.8|665
1664253000000|2022-09-27 04:30:00|679.7|670.6|681.45|672.35|681.8|672.7|679.45|670.35|611
1664253300000|2022-09-27 04:35:00|681.4|672.3|679.5|670.4|681.53|672.43|679.28|670.18|623
1664253600000|2022-09-27 04:40:00|679.55|670.45|680.27|671.17|680.45|671.35|679.4|670.3|580
1664253900000|2022-09-27 04:45:00|680.15|671.05|679.52|670.42|680.55|671.45|679.4|670.3|624
1664254200000|2022-09-27 04:50:00|679.59|670.49|679.33|670.23|680.27|671.17|679.15|670.05|566
1664254500000|2022-09-27 04:55:00|679.32|670.22|679.4|670.3|680.44|671.34|679.05|669.95|522
1664254800000|2022-09-27 05:00:00|679.35|670.25|680.27|671.17|680.5|671.4|679.3|670.2|625
1664255100000|2022-09-27 05:05:00|680.21|671.11|680.26|671.16|680.57|671.47|680|670.9|658
1664255400000|2022-09-27 05:10:00|680.25|671.15|679.17|670.07|680.7|671.6|679.03|669.93|662
1664255700000|2022-09-27 05:15:00|679.1|670|678.13|669.03|679.5|670.4|677.83|668.73|762
1664256000000|2022-09-27 05:20:00|678.26|669.16|678.63|669.53|679.86|670.76|678.18|669.08|716
1664256300000|2022-09-27 05:25:00|678.54|669.44|681.39|672.29|681.6|672.5|678.35|669.25|710
1664256600000|2022-09-27 05:30:00|681.42|672.32|681.17|672.07|681.9|672.8|681.04|671.94|681
1664256900000|2022-09-27 05:35:00|681.25|672.15|680.65|671.55|682.25|673.15|680.35|671.25|672
1664257200000|2022-09-27 05:40:00|680.7|671.6|683.4|674.3|683.45|674.35|680.67|671.57|650
1664257500000|2022-09-27 05:45:00|683.24|674.14|683.2|674.1|683.58|674.48|682.5|673.4|677
1664257800000|2022-09-27 05:50:00|683.25|674.15|682.75|673.65|683.64|674.54|681.95|672.85|694
1664258100000|2022-09-27 05:55:00|682.79|673.69|683.45|674.35|683.51|674.41|682.18|673.08|628
1664258400000|2022-09-27 06:00:00|683.25|674.15|682.55|673.45|684.73|675.63|682.35|673.25|741
1664258700000|2022-09-27 06:05:00|682.52|673.42|682.2|673.1|682.9|673.8|681.8|672.7|732
1664259000000|2022-09-27 06:10:00|682.15|673.05|682.4|673.3|682.65|673.55|681.55|672.45|669
1664259300000|2022-09-27 06:15:00|682.35|673.25|684.45|675.35|684.75|675.65|681.4|672.3|742
1664259600000|2022-09-27 06:20:00|684.65|675.55|683.4|674.3|685.17|676.07|682.13|673.03|771
1664259900000|2022-09-27 06:25:00|683.37|674.27|683.45|674.35|684.2|675.1|682.45|673.35|765
1664260200000|2022-09-27 06:30:00|683.7|674.6|682.5|673.4|683.8|674.7|682.35|673.25|707
1664260500000|2022-09-27 06:35:00|682.53|673.43|683.31|674.21|683.8|674.7|682.2|673.1|740
1664260800000|2022-09-27 06:40:00|683.29|674.19|683.15|674.05|683.47|674.37|682.25|673.15|656
1664261100000|2022-09-27 06:45:00|683.03|673.93|682.45|673.35|683.27|674.17|682|672.9|599
1664261400000|2022-09-27 06:50:00|682.6|673.5|682.54|673.44|683.45|674.35|682.4|673.3|714
1664261700000|2022-09-27 06:55:00|682.59|673.49|682.49|673.39|682.85|673.75|682.33|673.23|721
1664262000000|2022-09-27 07:00:00|682.5|673.4|683.63|674.53|683.9|674.8|682.26|673.16|723
1664262300000|2022-09-27 07:05:00|683.59|674.49|683.17|674.07|683.64|674.54|682.2|673.1|668
1664262600000|2022-09-27 07:10:00|683.18|674.08|682.3|673.2|683.5|674.4|682.23|673.13|679
1664262900000|2022-09-27 07:15:00|682.38|673.28|681.13|672.03|682.67|673.57|680.3|671.2|677
1664263200000|2022-09-27 07:20:00|681.05|671.95|682.54|673.44|682.7|673.6|680.64|671.54|720
1664263500000|2022-09-27 07:25:00|682.4|673.3|681.38|672.28|682.65|673.55|681.05|671.95|650
1664263800000|2022-09-27 07:30:00|681.35|672.25|679.9|670.8|681.81|672.71|679.55|670.45|584
1664264100000|2022-09-27 07:35:00|679.7|670.6|680.43|671.33|681.7|672.6|679.7|670.6|638
1664264400000|2022-09-27 07:40:00|680.55|671.45|680.18|671.08|681.23|672.13|679.5|670.4|670
1664264700000|2022-09-27 07:45:00|680.15|671.05|680.4|671.3|681.31|672.21|679.9|670.8|671
1664265000000|2022-09-27 07:50:00|680.37|671.27|679.7|670.6|680.75|671.65|679.6|670.5|547
1664265300000|2022-09-27 07:55:00|679.66|670.56|678.23|669.13|680.21|671.11|678.1|669|633
1664265600000|2022-09-27 08:00:00|678.29|669.19|679.23|670.13|679.45|670.35|678.05|668.95|644
1664265900000|2022-09-27 08:05:00|679.29|670.19|678.55|669.45|679.36|670.26|678.05|668.95|686
1664266200000|2022-09-27 08:10:00|678.54|669.44|677.7|668.6|678.63|669.53|677.6|668.5|610
1664266500000|2022-09-27 08:15:00|677.75|668.65|676.3|667.2|678.45|669.35|676.25|667.15|675
1664266800000|2022-09-27 08:20:00|676.4|667.3|677.85|668.75|677.85|668.75|676.25|667.15|563
1664267100000|2022-09-27 08:25:00|677.7|668.6|677.45|668.35|678.25|669.15|677.26|668.16|591
1664267400000|2022-09-27 08:30:00|677.4|668.3|678.1|669|678.35|669.25|677.35|668.25|388
1664267700000|2022-09-27 08:35:00|678.05|668.95|676.32|667.22|678.15|669.05|675.08|665.98|624
1664268000000|2022-09-27 08:40:00|676.3|667.2|676.55|667.45|677.65|668.55|676.3|667.2|662
1664268300000|2022-09-27 08:45:00|676.6|667.5|676.43|667.33|677.24|668.14|675.32|666.22|679
1664268600000|2022-09-27 08:50:00|676.45|667.35|675.67|666.57|677.52|668.42|675.52|666.42|652
1664268900000|2022-09-27 08:55:00|675.65|666.55|674.6|665.5|676.06|666.96|674.03|664.93|630
1664269200000|2022-09-27 09:00:00|674.55|665.45|674.4|665.3|675.5|666.4|674.23|665.13|695
1664269500000|2022-09-27 09:05:00|674.42|665.32|674.23|665.13|675.65|666.55|673.85|664.75|765
1664269800000|2022-09-27 09:10:00|674.11|665.01|673.1|664|675.19|666.09|672.6|663.5|630
1664270100000|2022-09-27 09:15:00|673.25|664.15|674.2|665.1|674.39|665.29|673.05|663.95|629
1664270400000|2022-09-27 09:20:00|674.15|665.05|673.44|664.34|674.57|665.47|673.4|664.3|407
1664270700000|2022-09-27 09:25:00|673.41|664.31|673.45|664.35|674.25|665.15|673.3|664.2|427
1664271000000|2022-09-27 09:30:00|673.42|664.32|675.26|666.16|675.43|666.33|673.4|664.3|534
1664271300000|2022-09-27 09:35:00|675.3|666.2|675.9|666.8|676.35|667.25|675.05|665.95|532
1664271600000|2022-09-27 09:40:00|675.93|666.83|676.18|667.08|676.7|667.6|675.93|666.83|513
1664271900000|2022-09-27 09:45:00|676.3|667.2|676.12|667.02|676.35|667.25|675.5|666.4|436
1664272200000|2022-09-27 09:50:00|676.1|667|675.55|666.45|676.22|667.12|675.35|666.25|399
1664272500000|2022-09-27 09:55:00|675.65|666.55|675.8|666.7|676|666.9|675.25|666.15|334
1664272800000|2022-09-27 10:00:00|675.85|666.75|676.85|667.75|677.08|667.98|675.7|666.6|331
1664273100000|2022-09-27 10:05:00|676.35|667.25|676.65|667.55|677.11|668.01|676.3|667.2|478
1664273400000|2022-09-27 10:10:00|676.91|667.81|677.02|667.92|677.07|667.97|675.9|666.8|483
1664273700000|2022-09-27 10:15:00|677.06|667.96|677|667.9|677.85|668.75|675.93|666.83|556
1664274000000|2022-09-27 10:20:00|676.85|667.75|677.15|668.05|677.3|668.2|676|666.9|625
1664274300000|2022-09-27 10:25:00|677.21|668.11|678.25|669.15|678.36|669.26|677.1|668|605
1664274600000|2022-09-27 10:30:00|678.28|669.18|678.18|669.08|678.58|669.48|677.85|668.75|508
1664274900000|2022-09-27 10:35:00|678.1|669|679.2|670.1|679.85|670.75|677.8|668.7|492
1664275200000|2022-09-27 10:40:00|679.15|670.05|679.38|670.28|679.89|670.79|678.5|669.4|424
1664275500000|2022-09-27 10:45:00|679.32|670.22|678.4|669.3|679.43|670.33|677.4|668.3|529
1664275800000|2022-09-27 10:50:00|678.35|669.25|677.35|668.25|678.88|669.78|677.1|668|495
1664276100000|2022-09-27 10:55:00|677.33|668.23|677.15|668.05|677.68|668.58|676.9|667.8|481
1664276400000|2022-09-27 11:00:00|677.2|668.1|678.15|669.05|678.7|669.6|677.03|667.93|552
1664276700000|2022-09-27 11:05:00|678.17|669.07|678.39|669.29|679.57|670.47|677.83|668.73|528
1664277000000|2022-09-27 11:10:00|678.4|669.3|675.83|666.73|678.55|669.45|674.17|665.07|666
1664277300000|2022-09-27 11:15:00|675.85|666.75|675.26|666.16|676.15|667.05|674.4|665.3|521
1664277600000|2022-09-27 11:20:00|675.18|666.08|676.1|667|676.33|667.23|675.12|666.02|526
1664277900000|2022-09-27 11:25:00|676.15|667.05|675.63|666.53|676.4|667.3|675.4|666.3|472
1664278200000|2022-09-27 11:30:00|675.61|666.51|675.54|666.44|676.4|667.3|674.98|665.88|635
1664278500000|2022-09-27 11:35:00|675.49|666.39|678|668.9|678.18|669.08|675.35|666.25|643
1664278800000|2022-09-27 11:40:00|678.05|668.95|679.35|670.25|680.02|670.92|677.85|668.75|750
1664279100000|2022-09-27 11:45:00|679.45|670.35|679.8|670.7|680.97|671.87|678.98|669.88|773
1664279400000|2022-09-27 11:50:00|679.88|670.78|678.58|669.48|679.96|670.86|677.85|668.75|639
1664279700000|2022-09-27 11:55:00|678.78|669.68|676.35|667.25|679.2|670.1|676.35|667.25|698
1664280000000|2022-09-27 12:00:00|676.6|667.5|676.2|667.1|677.2|668.1|675.9|666.8|659
1664280300000|2022-09-27 12:05:00|676.23|667.13|678.2|669.1|678.33|669.23|676.02|666.92|559
1664280600000|2022-09-27 12:10:00|677.85|668.75|678.9|669.8|679.25|670.15|677.45|668.35|421
1664280900000|2022-09-27 12:15:00|678.95|669.85|679.86|670.76|680.34|671.24|678.45|669.35|655
1664281200000|2022-09-27 12:20:00|679.9|670.8|678.35|669.25|680.11|671.01|677.98|668.88|729
1664281500000|2022-09-27 12:25:00|678.4|669.3|676.34|667.24|678.43|669.33|675.45|666.35|649
1664281800000|2022-09-27 12:30:00|676.53|667.43|678.24|669.14|678.4|669.3|676.25|667.15|724
1664282100000|2022-09-27 12:35:00|678.29|669.19|678.55|669.45|679.47|670.37|677.6|668.5|674
1664282400000|2022-09-27 12:40:00|678.52|669.42|679.07|669.97|679.9|670.8|677.6|668.5|693
1664282700000|2022-09-27 12:45:00|679.15|670.05|680.42|671.32|680.69|671.59|679|669.9|732
1664283000000|2022-09-27 12:50:00|680.4|671.3|678.8|669.7|680.6|671.5|678.03|668.93|638
1664283300000|2022-09-27 12:55:00|678.75|669.65|676.5|667.4|679.35|670.25|676.45|667.35|620
1664283600000|2022-09-27 13:00:00|676.45|667.35|672.44|663.34|677.52|668.42|672.07|662.97|733
1664283900000|2022-09-27 13:05:00|672.35|663.25|674.21|665.11|674.98|665.88|671.85|662.75|863
1664284200000|2022-09-27 13:10:00|674.05|664.95|674.45|665.35|675.2|666.1|673.5|664.4|632
1664284500000|2022-09-27 13:15:00|674.57|665.47|677.5|668.4|678.27|669.17|674.45|665.35|742
1664284800000|2022-09-27 13:20:00|677.45|668.35|675.7|666.6|678.28|669.18|675.32|666.22|721
1664285100000|2022-09-27 13:25:00|675.6|666.5|675.39|666.29|676.25|667.15|675.08|665.98|676
1664285400000|2022-09-27 13:30:00|675.33|666.23|679.04|669.94|679.3|670.2|674.95|665.85|868
1664285700000|2022-09-27 13:35:00|679.2|670.1|680.85|671.75|681.26|672.16|678.2|669.1|781
1664286000000|2022-09-27 13:40:00|680.95|671.85|678.27|669.17|681.93|672.83|677.58|668.48|751
1664286300000|2022-09-27 13:45:00|678.35|669.25|676.08|666.98|680.08|670.98|675.5|666.4|814
1664286600000|2022-09-27 13:50:00|676.28|667.18|677.2|668.1|678.35|669.25|675.45|666.35|760
1664286900000|2022-09-27 13:55:00|677.3|668.2|676.58|667.48|677.42|668.32|675.95|666.85|749
1664287200000|2022-09-27 14:00:00|676.61|667.51|673.9|664.8|676.98|667.88|673.06|663.96|804
1664287500000|2022-09-27 14:05:00|673.55|664.45|672.45|663.35|674.65|665.55|672.07|662.97|718
1664287800000|2022-09-27 14:10:00|672.32|663.22|674.61|665.51|675.2|666.1|672.13|663.03|704
1664288100000|2022-09-27 14:15:00|674.6|665.5|676.2|667.1|676.45|667.35|673.4|664.3|743
1664288400000|2022-09-27 14:20:00|676|666.9|676.55|667.45|677.66|668.56|675.37|666.27|670
1664288700000|2022-09-27 14:25:00|676.6|667.5|673.35|664.25|677.45|668.35|673.35|664.25|666
1664289000000|2022-09-27 14:30:00|673.37|664.27|675.09|665.99|676.08|666.98|673.33|664.23|725
1664289300000|2022-09-27 14:35:00|675.07|665.97|674.35|665.25|676.2|667.1|673.8|664.7|802
1664289600000|2022-09-27 14:40:00|674.33|665.23|676.1|667|676.24|667.14|674.05|664.95|714
1664289900000|2022-09-27 14:45:00|676.05|666.95|676.02|666.92|676.4|667.3|674.65|665.55|759
1664290200000|2022-09-27 14:50:00|676|666.9|675.29|666.19|676.3|667.2|675.02|665.92|653
1664290500000|2022-09-27 14:55:00|675.3|666.2|674.95|665.85|676.1|667|674.57|665.47|681
1664290800000|2022-09-27 15:00:00|675.04|665.94|673.91|664.81|675.31|666.21|673.45|664.35|697
1664291100000|2022-09-27 15:05:00|674.1|665|675.55|666.45|675.73|666.63|673.45|664.35|564
1664291400000|2022-09-27 15:10:00|675.59|666.49|673.88|664.78|675.92|666.82|673.86|664.76|654
1664291700000|2022-09-27 15:15:00|673.86|664.76|673.52|664.42|674.25|665.15|673|663.9|710
1664292000000|2022-09-27 15:20:00|673.51|664.41|672.35|663.25|673.95|664.85|671.13|662.03|598
1664292300000|2022-09-27 15:25:00|672.37|663.27|671.3|662.2|673.15|664.05|669.21|660.11|759
1664292600000|2022-09-27 15:30:00|671.32|662.22|672.8|663.7|673.31|664.21|670.38|661.28|735
1664292900000|2022-09-27 15:35:00|672.78|663.68|672.35|663.25|673.44|664.34|670.68|661.58|649
1664293200000|2022-09-27 15:40:00|672.3|663.2|669.85|660.75|672.7|663.6|669.3|660.2|558
1664293500000|2022-09-27 15:45:00|669.83|660.73|670.85|661.75|671.08|661.98|669.78|660.68|610
1664293800000|2022-09-27 15:50:00|670.87|661.77|669.9|660.8|672.03|662.93|669.3|660.2|657
1664294100000|2022-09-27 15:55:00|669.87|660.77|668.78|659.68|670.07|660.97|667.93|658.83|688
1664294400000|2022-09-27 16:00:00|668.83|659.73|669.36|660.26|669.94|660.84|667.85|658.75|783
1664294700000|2022-09-27 16:05:00|669.39|660.29|668.15|659.05|670.5|661.4|668|658.9|765
1664295000000|2022-09-27 16:10:00|668.07|658.97|662.25|653.15|668.2|659.1|662.14|653.04|842
1664295300000|2022-09-27 16:15:00|662.29|653.19|657.14|648.04|663.35|654.25|656.9|647.8|906
1664295600000|2022-09-27 16:20:00|657.2|648.1|656.1|647|658.4|649.3|655.12|646.02|916
1664295900000|2022-09-27 16:25:00|656.02|646.92|654|644.9|656.28|647.18|651.07|641.97|939
1664296200000|2022-09-27 16:30:00|653.85|644.75|651.44|642.34|654.44|645.34|650.3|641.2|850
1664296500000|2022-09-27 16:35:00|651.4|642.3|647.9|638.8|651.97|642.87|647.2|638.1|820
1664296800000|2022-09-27 16:40:00|647.84|638.74|644.06|634.96|648.06|638.96|640.21|631.11|940
1664297100000|2022-09-27 16:45:00|644.26|635.16|639.24|630.14|644.39|635.29|638.51|629.41|940
1664297400000|2022-09-27 16:50:00|639.25|630.15|639.52|630.42|640.6|631.5|633.85|624.75|982
1664297700000|2022-09-27 16:55:00|639.54|630.44|638.33|629.23|640.5|631.4|636.22|627.12|935
1664298000000|2022-09-27 17:00:00|638.29|629.19|635.5|626.4|639.17|630.07|634.95|625.85|952
1664298300000|2022-09-27 17:05:00|635.55|626.45|635.7|626.6|637.83|628.73|635.15|626.05|849
1664298600000|2022-09-27 17:10:00|635.75|626.65|635.08|625.98|636.16|627.06|633.9|624.8|814
1664298900000|2022-09-27 17:15:00|635.02|625.92|636.41|627.31|637.78|628.68|634.57|625.47|786
1664299200000|2022-09-27 17:20:00|636.36|627.26|634.2|625.1|636.52|627.42|633.48|624.38|827
1664299500000|2022-09-27 17:25:00|634.32|625.22|635.5|626.4|636.14|627.04|633.88|624.78|764
1664299800000|2022-09-27 17:30:00|635.51|626.41|636.22|627.12|636.45|627.35|634.28|625.18|792
1664300100000|2022-09-27 17:35:00|636.15|627.05|633.03|623.93|636.28|627.18|633.03|623.93|757
1664300400000|2022-09-27 17:40:00|633.06|623.96|632.55|623.45|633.15|624.05|629.77|620.67|790
1664300700000|2022-09-27 17:45:00|632.57|623.47|632.12|623.02|633.31|624.21|631.55|622.45|760
1664301000000|2022-09-27 17:50:00|632.14|623.04|631.3|622.2|632.29|623.19|630.63|621.53|598
1664301300000|2022-09-27 17:55:00|631.25|622.15|630.8|621.7|631.35|622.25|629.05|619.95|739
1664301600000|2022-09-27 18:00:00|630.78|621.68|633.18|624.08|633.39|624.29|629.92|620.82|753
1664301900000|2022-09-27 18:05:00|633.23|624.13|634.34|625.24|634.5|625.4|632.85|623.75|643
1664302200000|2022-09-27 18:10:00|634.3|625.2|631.9|622.8|634.5|625.4|631.85|622.75|645
1664302500000|2022-09-27 18:15:00|631.8|622.7|630.92|621.82|632.45|623.35|630.3|621.2|674
1664302800000|2022-09-27 18:20:00|631|621.9|631.8|622.7|632.14|623.04|629.98|620.88|784
1664303100000|2022-09-27 18:25:00|631.86|622.76|634.14|625.04|634.27|625.17|631.8|622.7|647
1664303400000|2022-09-27 18:30:00|633.9|624.8|636.34|627.24|636.66|627.56|633.4|624.3|748
1664303700000|2022-09-27 18:35:00|636.29|627.19|639.43|630.33|639.61|630.51|635.35|626.25|716
1664304000000|2022-09-27 18:40:00|639.48|630.38|640.08|630.98|640.42|631.32|639|629.9|722
1664304300000|2022-09-27 18:45:00|640.2|631.1|642.03|632.93|642.04|632.94|639.35|630.25|658
1664304600000|2022-09-27 18:50:00|642.01|632.91|643.3|634.2|643.97|634.87|641.3|632.2|742
1664304900000|2022-09-27 18:55:00|643.28|634.18|643.15|634.05|643.63|634.53|641.8|632.7|629
1664305200000|2022-09-27 19:00:00|643.25|634.15|641.85|632.75|643.25|634.15|640.39|631.29|736
1664305500000|2022-09-27 19:05:00|641.96|632.86|642.07|632.97|642.25|633.15|640.95|631.85|645
1664305800000|2022-09-27 19:10:00|641.92|632.82|641.43|632.33|642.25|633.15|641.08|631.98|711
1664306100000|2022-09-27 19:15:00|641.4|632.3|640.38|631.28|641.44|632.34|638.9|629.8|703
1664306400000|2022-09-27 19:20:00|640.35|631.25|639.34|630.24|640.54|631.44|638.85|629.75|645
1664306700000|2022-09-27 19:25:00|639.3|630.2|638.92|629.82|640.08|630.98|638.15|629.05|722
1664307000000|2022-09-27 19:30:00|638.98|629.88|637.3|628.2|639.01|629.91|636.25|627.15|741
1664307300000|2022-09-27 19:35:00|637.31|628.21|635.76|626.66|638.6|629.5|635.4|626.3|745
1664307600000|2022-09-27 19:40:00|635.97|626.87|639.18|630.08|639.31|630.21|635.72|626.62|747
1664307900000|2022-09-27 19:45:00|639.14|630.04|640|630.9|640.25|631.15|638.2|629.1|696
1664308200000|2022-09-27 19:50:00|639.95|630.85|641.85|632.75|642.27|633.17|639.5|630.4|800
1664308500000|2022-09-27 19:55:00|641.9|632.8|640.08|630.98|642.3|633.2|639.56|630.46|719
1664308800000|2022-09-27 20:00:00|639.85|630.75|637.96|628.86|640.05|630.95|637.2|628.1|666
1664309100000|2022-09-27 20:05:00|638.01|628.91|638|628.9|638.5|629.4|637.85|628.75|507
1664309400000|2022-09-27 20:10:00|638.1|629|638.35|629.25|638.73|629.63|637.8|628.7|519
1664309700000|2022-09-27 20:15:00|638.3|629.2|637.19|628.09|639.28|630.18|637.19|628.09|583
1664310000000|2022-09-27 20:20:00|637.24|628.14|636.15|627.05|637.47|628.37|635.95|626.85|528
1664310300000|2022-09-27 20:25:00|636.17|627.07|636.6|627.5|637.25|628.15|636|626.9|468
1664310600000|2022-09-27 20:30:00|636.65|627.55|638.25|629.15|638.35|629.25|635.53|626.43|495
1664310900000|2022-09-27 20:35:00|638.2|629.1|638.1|629|639.17|630.07|638.02|628.92|413
1664311200000|2022-09-27 20:40:00|638.05|628.95|638.18|629.08|639.2|630.1|637.2|628.1|576
1664311500000|2022-09-27 20:45:00|638.15|629.05|639.06|629.96|639.21|630.11|637.9|628.8|404
1664311800000|2022-09-27 20:50:00|639|629.9|639.61|630.51|639.61|630.51|638.14|629.04|491
1664312100000|2022-09-27 20:55:00|639.6|630.5|640.41|631.31|640.58|631.48|639.5|630.4|443
1664312400000|2022-09-27 21:00:00|640.37|631.27|639.94|630.84|640.41|631.31|639.31|630.21|253
1664312700000|2022-09-27 21:05:00|639.98|630.88|640.43|631.33|640.43|631.33|639.47|630.37|167
1664313000000|2022-09-27 21:10:00|640.48|631.38|640.3|631.2|640.51|631.41|639.94|630.84|225
1664313300000|2022-09-27 21:15:00|640.35|631.25|639.21|630.11|640.5|631.4|639.06|629.96|349
1664313600000|2022-09-27 21:20:00|639.2|630.1|638.42|629.32|639.72|630.62|638.3|629.2|202
1664313900000|2022-09-27 21:25:00|638.38|629.28|638.5|629.4|638.65|629.55|637.8|628.7|246
1664314200000|2022-09-27 21:30:00|638.4|629.3|638.28|629.18|638.49|629.39|637.95|628.85|322
1664314500000|2022-09-27 21:35:00|638.25|629.15|638.92|629.82|639.41|630.31|638.25|629.15|210
1664314800000|2022-09-27 21:40:00|638.97|629.87|638.17|629.07|639.16|630.06|638.12|629.02|274
1664315100000|2022-09-27 21:45:00|638.18|629.08|639.43|630.33|639.71|630.61|638.09|628.99|221
1664315400000|2022-09-27 21:50:00|639.4|630.3|640.18|631.08|640.3|631.2|639.03|629.93|220
1664315700000|2022-09-27 21:55:00|640.19|631.09|639.34|630.24|640.33|631.23|637.15|628.05|399
1664316000000|2022-09-27 22:00:00|639.27|630.17|638.28|629.18|640.32|631.22|637.9|628.8|425
1664316300000|2022-09-27 22:05:00|638.21|629.11|638.41|629.31|638.49|629.39|636.8|627.7|369
1664316600000|2022-09-27 22:10:00|638.35|629.25|639.39|630.29|640.11|631.01|638.35|629.25|372
1664316900000|2022-09-27 22:15:00|639.34|630.24|641.25|632.15|641.55|632.45|638.95|629.85|478
1664317200000|2022-09-27 22:20:00|641.28|632.18|644.03|634.93|644.63|635.53|641.2|632.1|638
1664317500000|2022-09-27 22:25:00|643.99|634.89|643.41|634.31|644.3|635.2|643.15|634.05|545
1664317800000|2022-09-27 22:30:00|643.3|634.2|643.18|634.08|643.67|634.57|641.4|632.3|590
1664318100000|2022-09-27 22:35:00|643.14|634.04|641.59|632.49|643.18|634.08|641.34|632.24|411
1664318400000|2022-09-27 22:40:00|641.84|632.74|641.18|632.08|641.84|632.74|639.9|630.8|503
1664318700000|2022-09-27 22:45:00|641.16|632.06|642.42|633.32|642.51|633.41|640.5|631.4|492
1664319000000|2022-09-27 22:50:00|642.45|633.35|642.49|633.39|642.56|633.46|641.4|632.3|494
1664319300000|2022-09-27 22:55:00|642.44|633.34|642.19|633.09|643.29|634.19|641.95|632.85|465
1664319600000|2022-09-27 23:00:00|642.18|633.08|644.21|635.11|644.36|635.26|641.4|632.3|589
1664319900000|2022-09-27 23:05:00|644.31|635.21|643.6|634.5|644.31|635.21|643.25|634.15|490
1664320200000|2022-09-27 23:10:00|643.48|634.38|644.09|634.99|644.62|635.52|643.39|634.29|422
1664320500000|2022-09-27 23:15:00|644.22|635.12|642.37|633.27|644.33|635.23|642.3|633.2|514
1664320800000|2022-09-27 23:20:00|642.49|633.39|641.47|632.37|643.02|633.92|641.11|632.01|503
1664321100000|2022-09-27 23:25:00|641.43|632.33|642.2|633.1|642.27|633.17|641.3|632.2|433
1664321400000|2022-09-27 23:30:00|642.1|633|643.17|634.07|643.48|634.38|642.08|632.98|523
1664321700000|2022-09-27 23:35:00|643.21|634.11|644.32|635.22|644.98|635.88|643.15|634.05|477
1664322000000|2022-09-27 23:40:00|644.35|635.25|644.08|634.98|644.55|635.45|643.9|634.8|450
1664322300000|2022-09-27 23:45:00|644.06|634.96|643.75|634.65|644.45|635.35|643.2|634.1|541
1664322600000|2022-09-27 23:50:00|643.86|634.76|642.25|633.15|643.96|634.86|642.2|633.1|503
1664322900000|2022-09-27 23:55:00|642.2|633.1|641.68|632.58|643.25|634.15|641.38|632.28|477
1664323200000|2022-09-28 00:00:00|641.81|632.71|642.14|633.04|642.25|633.15|640.35|631.25|529
1664323500000|2022-09-28 00:05:00|642.05|632.95|644.34|635.24|644.34|635.24|641.41|632.31|536
1664323800000|2022-09-28 00:10:00|644.35|635.25|645.43|636.33|646.09|636.99|644.3|635.2|614
1664324100000|2022-09-28 00:15:00|645.55|636.45|644.46|635.36|645.56|636.46|643.85|634.75|552
1664324400000|2022-09-28 00:20:00|644.36|635.26|645.07|635.97|645.14|636.04|644.04|634.94|567
1664324700000|2022-09-28 00:25:00|645.01|635.91|645.58|636.48|645.97|636.87|644.25|635.15|634
1664325000000|2022-09-28 00:30:00|645.65|636.55|641.65|632.55|645.71|636.61|641.24|632.14|639
1664325300000|2022-09-28 00:35:00|641.55|632.45|642.38|633.28|643.16|634.06|640.52|631.42|520
1664325600000|2022-09-28 00:40:00|642.52|633.42|642.39|633.29|643.47|634.37|642.05|632.95|452
1664325900000|2022-09-28 00:45:00|642.35|633.25|643.11|634.01|643.28|634.18|642.25|633.15|469
1664326200000|2022-09-28 00:50:00|643.05|633.95|643.12|634.02|643.19|634.09|642.7|633.6|509
1664326500000|2022-09-28 00:55:00|643.11|634.01|642.35|633.25|644|634.9|641.38|632.28|546
1664326800000|2022-09-28 01:00:00|642.4|633.3|642.05|632.95|643.17|634.07|641.86|632.76|591
1664327100000|2022-09-28 01:05:00|642.1|633|644.33|635.23|644.47|635.37|641.95|632.85|529
1664327400000|2022-09-28 01:10:00|644.3|635.2|644.3|635.2|645.18|636.08|643.9|634.8|468
1664327700000|2022-09-28 01:15:00|644.33|635.23|642.97|633.87|644.44|635.34|641.38|632.28|653
1664328000000|2022-09-28 01:20:00|642.95|633.85|638.75|629.65|643.18|634.08|637.5|628.4|732
1664328300000|2022-09-28 01:25:00|638.59|629.49|635.96|626.86|639.53|630.43|635.1|626|723
1664328600000|2022-09-28 01:30:00|635.78|626.68|637.55|628.45|638.52|629.42|635.75|626.65|753
1664328900000|2022-09-28 01:35:00|637.34|628.24|636.02|626.92|638.45|629.35|635.35|626.25|729
1664329200000|2022-09-28 01:40:00|635.89|626.79|633.21|624.11|636.46|627.36|632.9|623.8|764
1664329500000|2022-09-28 01:45:00|633.06|623.96|633.18|624.08|634.92|625.82|632.35|623.25|549
1664329800000|2022-09-28 01:50:00|633.2|624.1|634.35|625.25|634.7|625.6|633.04|623.94|685
1664330100000|2022-09-28 01:55:00|634.47|625.37|636.12|627.02|636.25|627.15|634|624.9|588
1664330400000|2022-09-28 02:00:00|636.21|627.11|636.4|627.3|637.13|628.03|635.75|626.65|603
1664330700000|2022-09-28 02:05:00|636.3|627.2|635.37|626.27|636.77|627.67|631.95|622.85|785
1664331000000|2022-09-28 02:10:00|635.28|626.18|632.04|622.94|635.5|626.4|632.04|622.94|720
1664331300000|2022-09-28 02:15:00|632.19|623.09|629.96|620.86|633.03|623.93|629.18|620.08|913
1664331600000|2022-09-28 02:20:00|629.88|620.78|627.08|617.98|630.43|621.33|625.41|616.31|789
1664331900000|2022-09-28 02:25:00|627|617.9|624.34|615.24|627.1|618|624.09|614.99|626
1664332200000|2022-09-28 02:30:00|624.31|615.21|623.98|614.88|624.42|615.32|622.24|613.14|716
1664332500000|2022-09-28 02:35:00|623.97|614.87|624.84|615.74|625.25|616.15|622.15|613.05|572
1664332800000|2022-09-28 02:40:00|624.88|615.78|624.9|615.8|625.11|616.01|622.29|613.19|576
1664333100000|2022-09-28 02:45:00|624.88|615.78|627.98|618.88|628.17|619.07|623.88|614.78|626
1664333400000|2022-09-28 02:50:00|628|618.9|628.24|619.14|629.12|620.02|627.04|617.94|534
1664333700000|2022-09-28 02:55:00|628.23|619.13|628.38|619.28|629.08|619.98|627.4|618.3|399
1664334000000|2022-09-28 03:00:00|628.4|619.3|630.25|621.15|630.57|621.47|628.2|619.1|748
1664334300000|2022-09-28 03:05:00|630.31|621.21|630.15|621.05|630.36|621.26|628.85|619.75|721
1664334600000|2022-09-28 03:10:00|630.05|620.95|631.22|622.12|631.38|622.28|630.05|620.95|694
1664334900000|2022-09-28 03:15:00|631.23|622.13|631.38|622.28|631.53|622.43|630|620.9|609
1664335200000|2022-09-28 03:20:00|631.43|622.33|631.47|622.37|631.99|622.89|630.93|621.83|635
1664335500000|2022-09-28 03:25:00|631.5|622.4|631.24|622.14|631.54|622.44|630.42|621.32|673
1664335800000|2022-09-28 03:30:00|631.25|622.15|630.3|621.2|631.32|622.22|629.5|620.4|652
1664336100000|2022-09-28 03:35:00|630.32|621.22|629.93|620.83|630.42|621.32|629.05|619.95|623
1664336400000|2022-09-28 03:40:00|629.95|620.85|628.3|619.2|630.05|620.95|628.25|619.15|552
1664336700000|2022-09-28 03:45:00|628.35|619.25|628.4|619.3|628.85|619.75|628.05|618.95|96
1664337000000|2022-09-28 03:50:00|628.5|619.4|630.3|621.2|630.34|621.24|628.5|619.4|304
1664337300000|2022-09-28 03:55:00|630.22|621.12|630.8|621.7|631.49|622.39|629.95|620.85|530
1664337600000|2022-09-28 04:00:00|630.94|621.84|629.25|620.15|631|621.9|629.05|619.95|509
1664337900000|2022-09-28 04:05:00|629.05|619.95|629.18|620.08|629.35|620.25|628.34|619.24|463
1664338200000|2022-09-28 04:10:00|629.15|620.05|628.21|619.11|629.35|620.25|627.95|618.85|495
1664338500000|2022-09-28 04:15:00|628.17|619.07|628.55|619.45|628.63|619.53|627.8|618.7|458
1664338800000|2022-09-28 04:20:00|628.6|619.5|629.9|620.8|630.06|620.96|628.6|619.5|475
1664339100000|2022-09-28 04:25:00|630.01|620.91|630.97|621.87|631.06|621.96|629.8|620.7|509
1664339400000|2022-09-28 04:30:00|630.88|621.78|632.07|622.97|632.4|623.3|629.95|620.85|532
1664339700000|2022-09-28 04:35:00|632.05|622.95|632.24|623.14|632.45|623.35|631.2|622.1|398
1664340000000|2022-09-28 04:40:00|632.28|623.18|632.13|623.03|632.4|623.3|631.68|622.58|450
1664340300000|2022-09-28 04:45:00|632.08|622.98|631.15|622.05|632.2|623.1|630.8|621.7|461
1664340600000|2022-09-28 04:50:00|631.17|622.07|631.2|622.1|631.6|622.5|631.05|621.95|322
1664340900000|2022-09-28 04:55:00|631.25|622.15|631.45|622.35|631.6|622.5|631.2|622.1|334
1664341200000|2022-09-28 05:00:00|631.41|622.31|631.94|622.84|632.2|623.1|631.12|622.02|416
1664341500000|2022-09-28 05:05:00|631.97|622.87|630.88|621.78|632.04|622.94|630.42|621.32|500
1664341800000|2022-09-28 05:10:00|630.87|621.77|629.33|620.23|630.99|621.89|628.41|619.31|555
1664342100000|2022-09-28 05:15:00|629.3|620.2|629.78|620.68|630.4|621.3|628.75|619.65|429
1664342400000|2022-09-28 05:20:00|629.81|620.71|631|621.9|631.14|622.04|629.65|620.55|444
1664342700000|2022-09-28 05:25:00|631.08|621.98|631.75|622.65|632|622.9|630.52|621.42|460
1664343000000|2022-09-28 05:30:00|631.98|622.88|631.81|622.71|632.15|623.05|630.82|621.72|510
1664343300000|2022-09-28 05:35:00|631.75|622.65|631.45|622.35|632.02|622.92|631.17|622.07|459
1664343600000|2022-09-28 05:40:00|631.56|622.46|633.81|624.71|633.82|624.72|631.53|622.43|514
1664343900000|2022-09-28 05:45:00|633.77|624.67|633.15|624.05|633.82|624.72|632.82|623.72|441
1664344200000|2022-09-28 05:50:00|633.05|623.95|634.16|625.06|634.43|625.33|633.05|623.95|532
1664344500000|2022-09-28 05:55:00|634.19|625.09|634.21|625.11|634.4|625.3|633.65|624.55|600
1664344800000|2022-09-28 06:00:00|634.28|625.18|634.96|625.86|636.12|627.02|633.95|624.85|693
1664345100000|2022-09-28 06:05:00|634.97|625.87|634.07|624.97|635.01|625.91|633.5|624.4|591
1664345400000|2022-09-28 06:10:00|634|624.9|633.14|624.04|635.06|625.96|633|623.9|529
1664345700000|2022-09-28 06:15:00|633.07|623.97|631.88|622.78|633.16|624.06|631.76|622.66|538
1664346000000|2022-09-28 06:20:00|631.85|622.75|632.42|623.32|632.83|623.73|631.7|622.6|487
1664346300000|2022-09-28 06:25:00|632.5|623.4|632.99|623.89|634.19|625.09|632.21|623.11|483
1664346600000|2022-09-28 06:30:00|632.87|623.77|633.16|624.06|633.4|624.3|632.75|623.65|447
1664346900000|2022-09-28 06:35:00|633.12|624.02|633|623.9|633.35|624.25|632.17|623.07|622
1664347200000|2022-09-28 06:40:00|633.01|623.91|632.89|623.79|633.93|624.83|632.75|623.65|543
1664347500000|2022-09-28 06:45:00|632.83|623.73|633.2|624.1|633.2|624.1|631.69|622.59|651
1664347800000|2022-09-28 06:50:00|633.14|624.04|633.02|623.92|633.96|624.86|632.25|623.15|507
1664348100000|2022-09-28 06:55:00|633.05|623.95|631.3|622.2|633.35|624.25|630.8|621.7|566
1664348400000|2022-09-28 07:00:00|631.15|622.05|632.9|623.8|633.05|623.95|631.15|622.05|667
1664348700000|2022-09-28 07:05:00|632.98|623.88|629.4|620.3|633.17|624.07|629.25|620.15|719
1664349000000|2022-09-28 07:10:00|629.41|620.31|629.79|620.69|630.95|621.85|628.78|619.68|755
1664349300000|2022-09-28 07:15:00|629.75|620.65|632.35|623.25|633.3|624.2|629.75|620.65|657
1664349600000|2022-09-28 07:20:00|632.3|623.2|632.93|623.83|633.86|624.76|632.1|623|723
1664349900000|2022-09-28 07:25:00|632.91|623.81|634.04|624.94|634.4|625.3|632.75|623.65|702
1664350200000|2022-09-28 07:30:00|634.01|624.91|635.32|626.22|635.45|626.35|633.15|624.05|587
1664350500000|2022-09-28 07:35:00|635.25|626.15|634.11|625.01|635.41|626.31|633.26|624.16|561
1664350800000|2022-09-28 07:40:00|634.14|625.04|634.27|625.17|634.4|625.3|633.87|624.77|549
1664351100000|2022-09-28 07:45:00|634.25|625.15|634.1|625|634.55|625.45|633.5|624.4|527
1664351400000|2022-09-28 07:50:00|633.97|624.87|635.45|626.35|635.5|626.4|633.88|624.78|492
1664351700000|2022-09-28 07:55:00|635.4|626.3|635.11|626.01|635.55|626.45|634.75|625.65|506
1664352000000|2022-09-28 08:00:00|635.2|626.1|633.45|624.35|635.36|626.26|633.3|624.2|584
1664352300000|2022-09-28 08:05:00|633.4|624.3|630.5|621.4|633.55|624.45|630.4|621.3|594
1664352600000|2022-09-28 08:10:00|630.35|621.25|630.6|621.5|632.02|622.92|630.35|621.25|591
1664352900000|2022-09-28 08:15:00|630.66|621.56|630.13|621.03|630.75|621.65|630.13|621.03|580
1664353200000|2022-09-28 08:20:00|630.21|621.11|631.65|622.55|632.43|623.33|630.05|620.95|557
1664353500000|2022-09-28 08:25:00|631.6|622.5|631.5|622.4|632.3|623.2|629.85|620.75|579
1664353800000|2022-09-28 08:30:00|631.44|622.34|630.25|621.15|631.55|622.45|630.14|621.04|539
1664354100000|2022-09-28 08:35:00|630.24|621.14|629.7|620.6|630.62|621.52|629.45|620.35|595
1664354400000|2022-09-28 08:40:00|629.62|620.52|630.6|621.5|630.62|621.52|629.55|620.45|556
1664354700000|2022-09-28 08:45:00|630.55|621.45|631.45|622.35|632.35|623.25|630.32|621.22|557
1664355000000|2022-09-28 08:50:00|631.42|622.32|632.35|623.25|632.35|623.25|631.3|622.2|484
1664355300000|2022-09-28 08:55:00|632.3|623.2|632.45|623.35|632.5|623.4|631.35|622.25|555
1664355600000|2022-09-28 09:00:00|632.42|623.32|632.35|623.25|632.7|623.6|631.4|622.3|547
1664355900000|2022-09-28 09:05:00|632.37|623.27|629.3|620.2|632.4|623.3|629.15|620.05|644
1664356200000|2022-09-28 09:10:00|629.32|620.22|628.8|619.7|629.9|620.8|627.4|618.3|699
1664356500000|2022-09-28 09:15:00|628.62|619.52|627.37|618.27|628.8|619.7|626.85|617.75|676
1664356800000|2022-09-28 09:20:00|627.4|618.3|627.07|617.97|627.6|618.5|626.31|617.21|694
1664357100000|2022-09-28 09:25:00|627.22|618.12|630.2|621.1|630.35|621.25|627.02|617.92|581
1664357400000|2022-09-28 09:30:00|630.26|621.16|630.34|621.24|630.58|621.48|628.9|619.8|560
1664357700000|2022-09-28 09:35:00|630.3|621.2|629.2|620.1|630.33|621.23|628.8|619.7|590
1664358000000|2022-09-28 09:40:00|629.15|620.05|630.13|621.03|630.43|621.33|629.1|620|454
1664358300000|2022-09-28 09:45:00|630.05|620.95|634.35|625.25|634.4|625.3|630.05|620.95|619
1664358600000|2022-09-28 09:50:00|634.4|625.3|633.07|623.97|634.52|625.42|631.25|622.15|562
1664358900000|2022-09-28 09:55:00|633.16|624.06|632.51|623.41|633.58|624.48|631.25|622.15|677
1664359200000|2022-09-28 10:00:00|632.58|623.48|635.84|626.74|638.4|629.3|631.85|622.75|818
1664359500000|2022-09-28 10:05:00|635.9|626.8|634.8|625.7|636.04|626.94|630.01|620.91|970
1664359800000|2022-09-28 10:10:00|634.7|625.6|636.97|627.87|637.56|628.46|634|624.9|785
1664360100000|2022-09-28 10:15:00|637.04|627.94|638.8|629.7|639.77|630.67|635.65|626.55|851
1664360400000|2022-09-28 10:20:00|638.98|629.88|639.16|630.06|639.54|630.44|637.4|628.3|913
1664360700000|2022-09-28 10:25:00|639.15|630.05|638.32|629.22|639.15|630.05|635.75|626.65|854
1664361000000|2022-09-28 10:30:00|638.37|629.27|636.5|627.4|638.53|629.43|635.31|626.21|737
1664361300000|2022-09-28 10:35:00|636.45|627.35|638.95|629.85|639.2|630.1|636.25|627.15|799
1664361600000|2022-09-28 10:40:00|638.9|629.8|639.42|630.32|640.15|631.05|637.85|628.75|849
1664361900000|2022-09-28 10:45:00|639.37|630.27|637|627.9|639.4|630.3|635.15|626.05|764
1664362200000|2022-09-28 10:50:00|636.99|627.89|636.2|627.1|638.04|628.94|636|626.9|651
1664362500000|2022-09-28 10:55:00|636.35|627.25|636.93|627.83|637.25|628.15|636|626.9|634
1664362800000|2022-09-28 11:00:00|636.96|627.86|635.1|626|637.42|628.32|635.1|626|654
1664363100000|2022-09-28 11:05:00|635.2|626.1|634.25|625.15|636.55|627.45|633.93|624.83|631
1664363400000|2022-09-28 11:10:00|634.1|625|633.55|624.45|635.5|626.4|633.1|624|646
1664363700000|2022-09-28 11:15:00|633.58|624.48|636.03|626.93|636.3|627.2|633.58|624.48|674
1664364000000|2022-09-28 11:20:00|636.05|626.95|636.03|626.93|637.01|627.91|634.97|625.87|656
1664364300000|2022-09-28 11:25:00|636.01|626.91|636.2|627.1|637.08|627.98|635.68|626.58|598
1664364600000|2022-09-28 11:30:00|636.23|627.13|637.12|628.02|638.16|629.06|635.98|626.88|682
1664364900000|2022-09-28 11:35:00|637.14|628.04|635.09|625.99|637.4|628.3|634.4|625.3|689
1664365200000|2022-09-28 11:40:00|635.07|625.97|635.8|626.7|636.18|627.08|634.23|625.13|623
1664365500000|2022-09-28 11:45:00|635.68|626.58|636.45|627.35|636.45|627.35|634.75|625.65|639
1664365800000|2022-09-28 11:50:00|636.42|627.32|637.13|628.03|637.27|628.17|635.85|626.75|639
1664366100000|2022-09-28 11:55:00|637.04|627.94|638.06|628.96|638.08|628.98|636.35|627.25|679
1664366400000|2022-09-28 12:00:00|637.99|628.89|637.92|628.82|639.02|629.92|637.35|628.25|760
1664366700000|2022-09-28 12:05:00|637.94|628.84|637.04|627.94|638.95|629.85|637.04|627.94|715
1664367000000|2022-09-28 12:10:00|637.01|627.91|636.01|626.91|637.15|628.05|635.68|626.58|709
1664367300000|2022-09-28 12:15:00|636.05|626.95|636.98|627.88|637.27|628.17|634.8|625.7|623
1664367600000|2022-09-28 12:20:00|636.95|627.85|638.25|629.15|638.55|629.45|636.93|627.83|689
1664367900000|2022-09-28 12:25:00|638.27|629.17|637.4|628.3|638.35|629.25|636.44|627.34|664
1664368200000|2022-09-28 12:30:00|637.34|628.24|638.65|629.55|639.25|630.15|636.75|627.65|689
1664368500000|2022-09-28 12:35:00|638.82|629.72|639.35|630.25|640.05|630.95|638.45|629.35|654
1664368800000|2022-09-28 12:40:00|639.45|630.35|641.04|631.94|641.4|632.3|638.08|628.98|683
1664369100000|2022-09-28 12:45:00|641.05|631.95|638.45|629.35|641.52|632.42|638.38|629.28|646
1664369400000|2022-09-28 12:50:00|638.58|629.48|638.55|629.45|639.54|630.44|638.27|629.17|596
1664369700000|2022-09-28 12:55:00|638.57|629.47|638.25|629.15|639.3|630.2|637.8|628.7|514
1664370000000|2022-09-28 13:00:00|638.36|629.26|639.28|630.18|639.5|630.4|638.17|629.07|487
1664370300000|2022-09-28 13:05:00|639.23|630.13|638.03|628.93|641.1|632|637.55|628.45|679
1664370600000|2022-09-28 13:10:00|638|628.9|639.35|630.25|640.3|631.2|637.14|628.04|612
1664370900000|2022-09-28 13:15:00|639.3|630.2|639.95|630.85|641.2|632.1|639.3|630.2|589
1664371200000|2022-09-28 13:20:00|639.93|630.83|640.52|631.42|641.26|632.16|639.4|630.3|645
1664371500000|2022-09-28 13:25:00|640.5|631.4|639.95|630.85|640.65|631.55|639.45|630.35|649
1664371800000|2022-09-28 13:30:00|639.91|630.81|637.73|628.63|640.43|631.33|636.75|627.65|875
1664372100000|2022-09-28 13:35:00|637.7|628.6|637.38|628.28|639.84|630.74|637.21|628.11|842
1664372400000|2022-09-28 13:40:00|637.46|628.36|640.25|631.15|640.4|631.3|636.55|627.45|897
1664372700000|2022-09-28 13:45:00|640.27|631.17|639.81|630.71|641.39|632.29|638.1|629|851
1664373000000|2022-09-28 13:50:00|640|630.9|638.75|629.65|641.03|631.93|638.4|629.3|815
1664373300000|2022-09-28 13:55:00|638.73|629.63|639.52|630.42|640.78|631.68|638.7|629.6|781
1664373600000|2022-09-28 14:00:00|639.47|630.37|638.65|629.55|642.3|633.2|638.5|629.4|816
1664373900000|2022-09-28 14:05:00|638.62|629.52|637.6|628.5|639.4|630.3|637.6|628.5|756
1664374200000|2022-09-28 14:10:00|637.57|628.47|639.52|630.42|639.61|630.51|637.57|628.47|689
1664374500000|2022-09-28 14:15:00|639.55|630.45|639.15|630.05|639.8|630.7|637.9|628.8|744
1664374800000|2022-09-28 14:20:00|639|629.9|641.05|631.95|641.3|632.2|639|629.9|698
1664375100000|2022-09-28 14:25:00|641|631.9|644.67|635.57|644.67|635.57|640.95|631.85|780
1664375400000|2022-09-28 14:30:00|644.8|635.7|644.52|635.42|645.16|636.06|643.55|634.45|823
1664375700000|2022-09-28 14:35:00|644.5|635.4|645|635.9|645.65|636.55|643.55|634.45|805
1664376000000|2022-09-28 14:40:00|645.02|635.92|645.85|636.75|646.45|637.35|644.63|635.53|766
1664376300000|2022-09-28 14:45:00|645.8|636.7|646.57|637.47|648.55|639.45|645.5|636.4|717
1664376600000|2022-09-28 14:50:00|646.45|637.35|643.69|634.59|646.6|637.5|643.52|634.42|577
1664376900000|2022-09-28 14:55:00|643.65|634.55|645.33|636.23|646.2|637.1|643.6|634.5|626
1664377200000|2022-09-28 15:00:00|645.28|636.18|646.23|637.13|647.05|637.95|645.03|635.93|757
1664377500000|2022-09-28 15:05:00|646.29|637.19|644.52|635.42|646.42|637.32|644.45|635.35|694
1664377800000|2022-09-28 15:10:00|644.57|635.47|644.5|635.4|646.36|637.26|644.35|635.25|636
1664378100000|2022-09-28 15:15:00|644.45|635.35|645.3|636.2|646.2|637.1|644.4|635.3|623
1664378400000|2022-09-28 15:20:00|645.33|636.23|645.48|636.38|646.42|637.32|645.1|636|701
1664378700000|2022-09-28 15:25:00|645.5|636.4|643.95|634.85|646.35|637.25|643.95|634.85|688
1664379000000|2022-09-28 15:30:00|643.93|634.83|642.61|633.51|644.35|635.25|642.42|633.32|766
1664379300000|2022-09-28 15:35:00|642.65|633.55|643.05|633.95|644.06|634.96|642.55|633.45|620
1664379600000|2022-09-28 15:40:00|643.2|634.1|643.58|634.48|644|634.9|643.05|633.95|569
1664379900000|2022-09-28 15:45:00|643.45|634.35|645.32|636.22|645.52|636.42|643.37|634.27|518
1664380200000|2022-09-28 15:50:00|645.3|636.2|646.32|637.22|646.65|637.55|645.2|636.1|523
1664380500000|2022-09-28 15:55:00|646.38|637.28|648.6|639.5|648.7|639.6|646.2|637.1|588
1664380800000|2022-09-28 16:00:00|648.55|639.45|648.45|639.35|650.01|640.91|647.97|638.87|851
1664381100000|2022-09-28 16:05:00|648.69|639.59|645.4|636.3|649.04|639.94|645.34|636.24|731
1664381400000|2022-09-28 16:10:00|645.42|636.32|647.13|638.03|647.54|638.44|644.85|635.75|629
1664381700000|2022-09-28 16:15:00|647.1|638|647.11|638.01|647.25|638.15|646.1|637|601
1664382000000|2022-09-28 16:20:00|647|637.9|644.3|635.2|647.2|638.1|644.22|635.12|600
1664382300000|2022-09-28 16:25:00|644.38|635.28|643.65|634.55|645.45|636.35|642.85|633.75|686
1664382600000|2022-09-28 16:30:00|643.7|634.6|644.4|635.3|644.71|635.61|643.4|634.3|601
1664382900000|2022-09-28 16:35:00|644.35|635.25|644.1|635|645.3|636.2|643.95|634.85|679
1664383200000|2022-09-28 16:40:00|644.06|634.96|644.39|635.29|644.55|635.45|643.3|634.2|671
1664383500000|2022-09-28 16:45:00|644.27|635.17|644.15|635.05|644.8|635.7|643.6|634.5|634
1664383800000|2022-09-28 16:50:00|644.23|635.13|643.9|634.8|644.38|635.28|643.55|634.45|622
1664384100000|2022-09-28 16:55:00|643.88|634.78|643.85|634.75|644.35|635.25|643.4|634.3|334
1664384400000|2022-09-28 17:00:00|643.88|634.78|643.95|634.85|644.5|635.4|643.03|633.93|634
1664384700000|2022-09-28 17:05:00|644|634.9|645.8|636.7|646.2|637.1|643.75|634.65|562
1664385000000|2022-09-28 17:10:00|645.75|636.65|645.45|636.35|646.25|637.15|645.34|636.24|358
1664385300000|2022-09-28 17:15:00|645.5|636.4|645.75|636.65|646.01|636.91|645.15|636.05|414
1664385600000|2022-09-28 17:20:00|645.78|636.68|645.28|636.18|645.8|636.7|645.03|635.93|432
1664385900000|2022-09-28 17:25:00|645.17|636.07|644.95|635.85|645.5|636.4|644.8|635.7|309
1664386200000|2022-09-28 17:30:00|644.93|635.83|645.28|636.18|645.5|636.4|644.53|635.43|243
1664386500000|2022-09-28 17:35:00|645.35|636.25|643.55|634.45|646.15|637.05|643.35|634.25|449
1664386800000|2022-09-28 17:40:00|643.6|634.5|643.07|633.97|644.45|635.35|642.88|633.78|475
1664387100000|2022-09-28 17:45:00|643.15|634.05|642.95|633.85|643.38|634.28|639.6|630.5|817
1664387400000|2022-09-28 17:50:00|643.04|633.94|643.95|634.85|644.59|635.49|642.65|633.55|706
1664387700000|2022-09-28 17:55:00|643.98|634.88|643.55|634.45|645.25|636.15|643.55|634.45|652
1664388000000|2022-09-28 18:00:00|643.6|634.5|644.23|635.13|645.48|636.38|643.27|634.17|662
1664388300000|2022-09-28 18:05:00|644.28|635.18|644.55|635.45|645.26|636.16|643.98|634.88|513
1664388600000|2022-09-28 18:10:00|644.52|635.42|645.05|635.95|645.6|636.5|644.35|635.25|526
1664388900000|2022-09-28 18:15:00|645.2|636.1|645.44|636.34|645.88|636.78|644.38|635.28|484
1664389200000|2022-09-28 18:20:00|645.39|636.29|645.35|636.25|645.57|636.47|644.85|635.75|403
1664389500000|2022-09-28 18:25:00|645.32|636.22|644.99|635.89|645.39|636.29|644.42|635.32|524
1664389800000|2022-09-28 18:30:00|644.94|635.84|645.85|636.75|646.04|636.94|644.8|635.7|607
1664390100000|2022-09-28 18:35:00|645.93|636.83|647.17|638.07|647.96|638.86|645.75|636.65|665
1664390400000|2022-09-28 18:40:00|646.98|637.88|646.75|637.65|647.23|638.13|644.7|635.6|531
1664390700000|2022-09-28 18:45:00|646.78|637.68|648.12|639.02|648.4|639.3|646.75|637.65|501
1664391000000|2022-09-28 18:50:00|648.14|639.04|647.29|638.19|648.15|639.05|646.8|637.7|537
1664391300000|2022-09-28 18:55:00|647.24|638.14|646.88|637.78|647.5|638.4|646.75|637.65|490
1664391600000|2022-09-28 19:00:00|646.9|637.8|648.22|639.12|649.3|640.2|646.8|637.7|639
1664391900000|2022-09-28 19:05:00|648.2|639.1|647.52|638.42|649.6|640.5|647.35|638.25|657
1664392200000|2022-09-28 19:10:00|647.5|638.4|647.92|638.82|649.05|639.95|647.4|638.3|596
1664392500000|2022-09-28 19:15:00|647.87|638.77|646.89|637.79|648.05|638.95|646.32|637.22|651
1664392800000|2022-09-28 19:20:00|646.93|637.83|646.43|637.33|647.52|638.42|646.3|637.2|576
1664393100000|2022-09-28 19:25:00|646.45|637.35|646.5|637.4|647.25|638.15|646.4|637.3|435
1664393400000|2022-09-28 19:30:00|646.42|637.32|646.88|637.78|647.4|638.3|646.15|637.05|606
1664393700000|2022-09-28 19:35:00|646.85|637.75|646.93|637.83|647.09|637.99|646|636.9|498
1664394000000|2022-09-28 19:40:00|646.99|637.89|648.45|639.35|648.98|639.88|646.75|637.65|439
1664394300000|2022-09-28 19:45:00|648.37|639.27|651.07|641.97|651.43|642.33|648.07|638.97|529
1664394600000|2022-09-28 19:50:00|651.15|642.05|648.96|639.86|651.15|642.05|648.78|639.68|710
1664394900000|2022-09-28 19:55:00|648.9|639.8|647.27|638.17|648.93|639.83|647.25|638.15|709
1664395200000|2022-09-28 20:00:00|647.37|638.27|647.8|638.7|648.21|639.11|646.8|637.7|639
1664395500000|2022-09-28 20:05:00|647.75|638.65|647.7|638.6|648.35|639.25|647.6|638.5|547
1664395800000|2022-09-28 20:10:00|647.73|638.63|651.33|642.23|651.4|642.3|647.27|638.17|660
1664396100000|2022-09-28 20:15:00|651.28|642.18|650.27|641.17|651.4|642.3|650.05|640.95|574
1664396400000|2022-09-28 20:20:00|650.26|641.16|649.95|640.85|650.26|641.16|648.78|639.68|438
1664396700000|2022-09-28 20:25:00|649.97|640.87|648.95|639.85|650.35|641.25|648.53|639.43|461
1664397000000|2022-09-28 20:30:00|648.93|639.83|648.4|639.3|649.43|640.33|648.05|638.95|475
1664397300000|2022-09-28 20:35:00|648.36|639.26|647.78|638.68|648.45|639.35|647.67|638.57|514
1664397600000|2022-09-28 20:40:00|647.98|638.88|647.92|638.82|648.32|639.22|645.27|636.17|584
1664397900000|2022-09-28 20:45:00|647.72|638.62|650.31|641.21|650.31|641.21|646.3|637.2|531
1664398200000|2022-09-28 20:50:00|649.88|640.78|647.9|638.8|649.92|640.82|647.4|638.3|553
1664398500000|2022-09-28 20:55:00|647.93|638.83|647.54|638.44|649.03|639.93|647.35|638.25|488
1664398800000|2022-09-28 21:00:00|647.56|638.46|648|638.9|648.34|639.24|647.32|638.22|263
1664399100000|2022-09-28 21:05:00|648.01|638.91|647.51|638.41|648.01|638.91|647.26|638.16|148
1664399400000|2022-09-28 21:10:00|647.58|638.48|646.42|637.32|647.99|638.89|646.42|637.32|112
1664399700000|2022-09-28 21:15:00|646.45|637.35|647.09|637.99|647.09|637.99|646.44|637.34|41
1664400000000|2022-09-28 21:20:00|647.11|638.01|647.11|638.01|647.33|638.23|646.81|637.71|138
1664400300000|2022-09-28 21:25:00|647.06|637.96|648.1|639|648.28|639.18|646.39|637.29|134
1664400600000|2022-09-28 21:30:00|648.07|638.97|646.91|637.81|648.08|638.98|646.91|637.81|105
1664400900000|2022-09-28 21:35:00|646.89|637.79|646.41|637.31|647.22|638.12|646.41|637.31|206
1664401200000|2022-09-28 21:40:00|646.29|637.19|645.75|636.65|646.96|637.86|645.74|636.64|79
1664401500000|2022-09-28 21:45:00|645.77|636.67|644.13|635.03|645.8|636.7|643.85|634.75|260
1664401800000|2022-09-28 21:50:00|644.14|635.04|644.31|635.21|644.37|635.27|643.38|634.28|163
1664402100000|2022-09-28 21:55:00|644.33|635.23|643.05|633.95|644.36|635.26|642.9|633.8|229
1664402400000|2022-09-28 22:00:00|643.1|634|644.98|635.88|645.96|636.86|643.05|633.95|386
1664402700000|2022-09-28 22:05:00|645.05|635.95|644.8|635.7|645.08|635.98|643.75|634.65|375
1664403000000|2022-09-28 22:10:00|644.96|635.86|645.92|636.82|646.2|637.1|644.8|635.7|383
1664403300000|2022-09-28 22:15:00|646|636.9|645.1|636|646.13|637.03|644.6|635.5|353
1664403600000|2022-09-28 22:20:00|645.02|635.92|644.73|635.63|647.01|637.91|644.62|635.52|350
1664403900000|2022-09-28 22:25:00|644.74|635.64|644.76|635.66|645.33|636.23|643.7|634.6|518
1664404200000|2022-09-28 22:30:00|644.4|635.3|644.78|635.68|646.03|636.93|644.4|635.3|346
1664404500000|2022-09-28 22:35:00|644.73|635.63|645.02|635.92|645.88|636.78|644.21|635.11|414
1664404800000|2022-09-28 22:40:00|645|635.9|644.92|635.82|645.4|636.3|644.15|635.05|427
1664405100000|2022-09-28 22:45:00|644.78|635.68|642.93|633.83|645.02|635.92|641.55|632.45|528
1664405400000|2022-09-28 22:50:00|642.98|633.88|643.7|634.6|644.3|635.2|642.95|633.85|496
1664405700000|2022-09-28 22:55:00|643.85|634.75|644|634.9|644.11|635.01|643.45|634.35|324
1664406000000|2022-09-28 23:00:00|644.02|634.92|644.5|635.4|644.92|635.82|643.87|634.77|343
1664406300000|2022-09-28 23:05:00|644.55|635.45|645.88|636.78|645.98|636.88|644.2|635.1|75
1664406600000|2022-09-28 23:10:00|645.85|636.75|646.74|637.64|647.14|638.04|645.42|636.32|402
1664406900000|2022-09-28 23:15:00|646.79|637.69|646.35|637.25|647.05|637.95|646.05|636.95|369
1664407200000|2022-09-28 23:20:00|646.41|637.31|646.55|637.45|647.13|638.03|646.36|637.26|284
1664407500000|2022-09-28 23:25:00|646.58|637.48|647.32|638.22|647.35|638.25|646.55|637.45|318
1664407800000|2022-09-28 23:30:00|647.35|638.25|645.99|636.89|647.35|638.25|645.85|636.75|408
1664408100000|2022-09-28 23:35:00|645.92|636.82|643.92|634.82|646.09|636.99|643.79|634.69|418
1664408400000|2022-09-28 23:40:00|643.76|634.66|645.16|636.06|645.45|636.35|643.75|634.65|387
1664408700000|2022-09-28 23:45:00|645.06|635.96|642.98|633.88|645.43|636.33|642.85|633.75|526
1664409000000|2022-09-28 23:50:00|643|633.9|643.35|634.25|643.5|634.4|642.64|633.54|407
1664409300000|2022-09-28 23:55:00|643.38|634.28|643.5|634.4|643.55|634.45|643.2|634.1|337
1664409600000|2022-09-29 00:00:00|643.46|634.36|645|635.9|645.23|636.13|642.88|633.78|482
1664409900000|2022-09-29 00:05:00|645.1|636|646.2|637.1|646.66|637.56|645.05|635.95|503
1664410200000|2022-09-29 00:10:00|646.25|637.15|644.4|635.3|647.58|638.48|644.4|635.3|489
1664410500000|2022-09-29 00:15:00|644.45|635.35|644.03|634.93|646.11|637.01|643.45|634.35|559
1664410800000|2022-09-29 00:20:00|644.04|634.94|644.33|635.23|646.3|637.2|643.65|634.55|529
1664411100000|2022-09-29 00:25:00|644.35|635.25|645.45|636.35|646.98|637.88|644.35|635.25|439
1664411400000|2022-09-29 00:30:00|645.42|636.32|647.45|638.35|648.07|638.97|645.22|636.12|429
1664411700000|2022-09-29 00:35:00|647.4|638.3|646.53|637.43|647.55|638.45|645.84|636.74|420
1664412000000|2022-09-29 00:40:00|646.5|637.4|645.4|636.3|646.55|637.45|645.3|636.2|395
1664412300000|2022-09-29 00:45:00|645.35|636.25|641.36|632.26|645.5|636.4|641.36|632.26|686
1664412600000|2022-09-29 00:50:00|641.41|632.31|643.04|633.94|643.4|634.3|641.2|632.1|485
1664412900000|2022-09-29 00:55:00|643.02|633.92|644.01|634.91|644.09|634.99|642.8|633.7|456
1664413200000|2022-09-29 01:00:00|643.98|634.88|644.45|635.35|644.98|635.88|643.1|634|434
1664413500000|2022-09-29 01:05:00|644.55|635.45|645.07|635.97|645.14|636.04|644.15|635.05|368
1664413800000|2022-09-29 01:10:00|645.04|635.94|645.09|635.99|645.2|636.1|644.45|635.35|389
1664414100000|2022-09-29 01:15:00|644.98|635.88|645.98|636.88|646.99|637.89|644.9|635.8|464
1664414400000|2022-09-29 01:20:00|646|636.9|647.45|638.35|648.09|638.99|645.78|636.68|489
1664414700000|2022-09-29 01:25:00|647.55|638.45|648.35|639.25|648.89|639.79|647.35|638.25|363
1664415000000|2022-09-29 01:30:00|648.33|639.23|649.12|640.02|649.99|640.89|647.75|638.65|602
1664415300000|2022-09-29 01:35:00|649.2|640.1|648.95|639.85|650.05|640.95|648.48|639.38|558
1664415600000|2022-09-29 01:40:00|648.91|639.81|648.5|639.4|649.39|640.29|648.4|639.3|447
1664415900000|2022-09-29 01:45:00|648.53|639.43|648.22|639.12|649.18|640.08|648.22|639.12|340
1664416200000|2022-09-29 01:50:00|648.28|639.18|647.25|638.15|648.55|639.45|646.98|637.88|353
1664416500000|2022-09-29 01:55:00|647.2|638.1|646.65|637.55|648.31|639.21|646.5|637.4|453
1664416800000|2022-09-29 02:00:00|646.7|637.6|646.02|636.92|649.03|639.93|646|636.9|500
1664417100000|2022-09-29 02:05:00|646|636.9|644.45|635.35|646.07|636.97|643.7|634.6|632
1664417400000|2022-09-29 02:10:00|644.47|635.37|648.02|638.92|648.3|639.2|644.47|635.37|587
1664417700000|2022-09-29 02:15:00|648.04|638.94|646.04|636.94|648.55|639.45|645.48|636.38|593
1664418000000|2022-09-29 02:20:00|646.1|637|645.32|636.22|646.57|637.47|645.18|636.08|539
1664418300000|2022-09-29 02:25:00|645.38|636.28|645.16|636.06|645.4|636.3|644.22|635.12|424
1664418600000|2022-09-29 02:30:00|645.21|636.11|645.37|636.27|647.02|637.92|644.95|635.85|464
1664418900000|2022-09-29 02:35:00|645.45|636.35|645.27|636.17|646.02|636.92|645.06|635.96|475
1664419200000|2022-09-29 02:40:00|645.32|636.22|645.97|636.87|646.36|637.26|645|635.9|390
1664419500000|2022-09-29 02:45:00|645.95|636.85|647.2|638.1|647.35|638.25|645.75|636.65|516
1664419800000|2022-09-29 02:50:00|647.25|638.15|647.08|637.98|647.45|638.35|646.05|636.95|416
1664420100000|2022-09-29 02:55:00|647.05|637.95|645.9|636.8|647.2|638.1|645.68|636.58|574
1664420400000|2022-09-29 03:00:00|645.85|636.75|644.47|635.37|646.17|637.07|644.05|634.95|496
1664420700000|2022-09-29 03:05:00|644.52|635.42|645.85|636.75|646.02|636.92|644.47|635.37|451
1664421000000|2022-09-29 03:10:00|645.97|636.87|646.16|637.06|646.55|637.45|645.85|636.75|426
1664421300000|2022-09-29 03:15:00|646.15|637.05|646.43|637.33|646.47|637.37|645.92|636.82|288
1664421600000|2022-09-29 03:20:00|646.32|637.22|645.99|636.89|646.43|637.33|644.8|635.7|392
1664421900000|2022-09-29 03:25:00|645.98|636.88|645.89|636.79|646.21|637.11|645.2|636.1|417
1664422200000|2022-09-29 03:30:00|645.77|636.67|645.02|635.92|646.03|636.93|644.35|635.25|319
1664422500000|2022-09-29 03:35:00|644.94|635.84|644.55|635.45|645.07|635.97|643.98|634.88|426
1664422800000|2022-09-29 03:40:00|644.47|635.37|647.05|637.95|647.12|638.02|644.3|635.2|396
1664423100000|2022-09-29 03:45:00|647.03|637.93|647.89|638.79|648.13|639.03|646.75|637.65|486
1664423400000|2022-09-29 03:50:00|647.91|638.81|648.36|639.26|648.99|639.89|647.7|638.6|412
1664423700000|2022-09-29 03:55:00|648.47|639.37|648.3|639.2|648.84|639.74|647.75|638.65|244
1664424000000|2022-09-29 04:00:00|648.2|639.1|648.05|638.95|648.47|639.37|647.8|638.7|392
1664424300000|2022-09-29 04:05:00|647.95|638.85|648.98|639.88|649.55|640.45|647.9|638.8|393
1664424600000|2022-09-29 04:10:00|648.96|639.86|649.09|639.99|649.91|640.81|648.85|639.75|456
1664424900000|2022-09-29 04:15:00|649.11|640.01|649.4|640.3|650.03|640.93|648.96|639.86|436
1664425200000|2022-09-29 04:20:00|649.5|640.4|651.41|642.31|652.1|643|649.3|640.2|509
1664425500000|2022-09-29 04:25:00|651.37|642.27|651.27|642.17|651.45|642.35|650.85|641.75|408
1664425800000|2022-09-29 04:30:00|651.25|642.15|651.46|642.36|651.46|642.36|650.1|641|520
1664426100000|2022-09-29 04:35:00|651.45|642.35|651.05|641.95|651.5|642.4|650.2|641.1|328
1664426400000|2022-09-29 04:40:00|651.07|641.97|651.3|642.2|651.45|642.35|650.97|641.87|412
1664426700000|2022-09-29 04:45:00|651.21|642.11|650.91|641.81|651.4|642.3|650.75|641.65|368
1664427000000|2022-09-29 04:50:00|650.92|641.82|649.4|640.3|651|641.9|649.05|639.95|520
1664427300000|2022-09-29 04:55:00|649.46|640.36|648.45|639.35|649.65|640.55|648.22|639.12|401
1664427600000|2022-09-29 05:00:00|648.43|639.33|648.95|639.85|649.41|640.31|648.4|639.3|375
1664427900000|2022-09-29 05:05:00|648.94|639.84|649.45|640.35|649.55|640.45|648.51|639.41|377
1664428200000|2022-09-29 05:10:00|649.41|640.31|649.24|640.14|650.12|641.02|648.96|639.86|315
1664428500000|2022-09-29 05:15:00|649.2|640.1|649.18|640.08|649.24|640.14|648.35|639.25|379
1664428800000|2022-09-29 05:20:00|649.1|640|650.09|640.99|650.21|641.11|649.05|639.95|306
1664429100000|2022-09-29 05:25:00|650.06|640.96|650.43|641.33|650.45|641.35|649.65|640.55|404
1664429400000|2022-09-29 05:30:00|650.4|641.3|649.5|640.4|652.12|643.02|649.15|640.05|519
1664429700000|2022-09-29 05:35:00|649.55|640.45|648.55|639.45|650.11|641.01|648.25|639.15|407
1664430000000|2022-09-29 05:40:00|648.6|639.5|648.22|639.12|649.13|640.03|646.9|637.8|521
1664430300000|2022-09-29 05:45:00|648.14|639.04|647.45|638.35|648.18|639.08|646.75|637.65|603
1664430600000|2022-09-29 05:50:00|647.5|638.4|647.38|638.28|648|638.9|647|637.9|668
1664430900000|2022-09-29 05:55:00|647.42|638.32|647.86|638.76|648.15|639.05|646.75|637.65|476
1664431200000|2022-09-29 06:00:00|647.83|638.73|645.05|635.95|647.85|638.75|644.7|635.6|545
1664431500000|2022-09-29 06:05:00|645.1|636|644.11|635.01|645.82|636.72|643.9|634.8|488
1664431800000|2022-09-29 06:10:00|644.15|635.05|642.95|633.85|644.82|635.72|642.7|633.6|605
1664432100000|2022-09-29 06:15:00|643.09|633.99|643.02|633.92|644.17|635.07|642.7|633.6|662
1664432400000|2022-09-29 06:20:00|643.03|633.93|645.25|636.15|645.41|636.31|642.35|633.25|664
1664432700000|2022-09-29 06:25:00|645.27|636.17|643.9|634.8|645.37|636.27|643.65|634.55|580
1664433000000|2022-09-29 06:30:00|643.86|634.76|644.96|635.86|645.14|636.04|643.7|634.6|648
1664433300000|2022-09-29 06:35:00|644.98|635.88|645.1|636|645.55|636.45|644.78|635.68|481
1664433600000|2022-09-29 06:40:00|645.12|636.02|646.07|636.97|646.15|637.05|644.82|635.72|542
1664433900000|2022-09-29 06:45:00|646.03|636.93|645.99|636.89|646.16|637.06|645.32|636.22|543
1664434200000|2022-09-29 06:50:00|645.97|636.87|645.36|636.26|646.15|637.05|645.11|636.01|451
1664434500000|2022-09-29 06:55:00|645.32|636.22|645.1|636|645.91|636.81|644.81|635.71|358
1664434800000|2022-09-29 07:00:00|645.13|636.03|641.69|632.59|646.11|637.01|641.25|632.15|610
1664435100000|2022-09-29 07:05:00|641.73|632.63|641.35|632.25|641.91|632.81|639.26|630.16|743
1664435400000|2022-09-29 07:10:00|641.25|632.15|643.4|634.3|643.95|634.85|640.8|631.7|655
1664435700000|2022-09-29 07:15:00|643.38|634.28|643.25|634.15|643.4|634.3|642.3|633.2|623
1664436000000|2022-09-29 07:20:00|643.22|634.12|642.88|633.78|643.35|634.25|641.75|632.65|606
1664436300000|2022-09-29 07:25:00|642.93|633.83|642.85|633.75|643.2|634.1|642.05|632.95|623
1664436600000|2022-09-29 07:30:00|643.03|633.93|641.15|632.05|643.04|633.94|640.7|631.6|613
1664436900000|2022-09-29 07:35:00|641.19|632.09|641.05|631.95|641.36|632.26|640.02|630.92|541
1664437200000|2022-09-29 07:40:00|641.03|631.93|642.06|632.96|642.62|633.52|640.92|631.82|620
1664437500000|2022-09-29 07:45:00|642.04|632.94|642.98|633.88|643.2|634.1|641.85|632.75|536
1664437800000|2022-09-29 07:50:00|643.05|633.95|642.05|632.95|643.05|633.95|641.45|632.35|555
1664438100000|2022-09-29 07:55:00|642.07|632.97|643.4|634.3|643.95|634.85|642.02|632.92|490
1664438400000|2022-09-29 08:00:00|643.45|634.35|643.98|634.88|644.19|635.09|642.2|633.1|528
1664438700000|2022-09-29 08:05:00|643.95|634.85|644.76|635.66|645.04|635.94|643.73|634.63|500
1664439000000|2022-09-29 08:10:00|644.68|635.58|645.02|635.92|645.17|636.07|643.9|634.8|473
1664439300000|2022-09-29 08:15:00|645.04|635.94|645.6|636.5|645.81|636.71|644.55|635.45|440
1664439600000|2022-09-29 08:20:00|645.74|636.64|643.99|634.89|645.74|636.64|643.99|634.89|364
1664439900000|2022-09-29 08:25:00|644.01|634.91|643.4|634.3|644.05|634.95|643.32|634.22|437
1664440200000|2022-09-29 08:30:00|643.35|634.25|644.21|635.11|644.34|635.24|642.33|633.23|513
1664440500000|2022-09-29 08:35:00|644.24|635.14|642.4|633.3|644.32|635.22|641.75|632.65|588
1664440800000|2022-09-29 08:40:00|642.46|633.36|644.96|635.86|645.2|636.1|642.4|633.3|507
1664441100000|2022-09-29 08:45:00|644.75|635.65|644.25|635.15|645.12|636.02|643.6|634.5|558
1664441400000|2022-09-29 08:50:00|644.24|635.14|644.81|635.71|644.91|635.81|643.45|634.35|526
1664441700000|2022-09-29 08:55:00|644.82|635.72|643.58|634.48|644.82|635.72|642.45|633.35|504
1664442000000|2022-09-29 09:00:00|643.59|634.49|644.1|635|644.18|635.08|642|632.9|635
1664442300000|2022-09-29 09:05:00|644|634.9|645.05|635.95|645.3|636.2|643.85|634.75|550
1664442600000|2022-09-29 09:10:00|645.06|635.96|645.9|636.8|646.03|636.93|644.58|635.48|482
1664442900000|2022-09-29 09:15:00|645.93|636.83|645.34|636.24|646.36|637.26|645.05|635.95|630
1664443200000|2022-09-29 09:20:00|645.35|636.25|644.95|635.85|645.45|636.35|644.95|635.85|542
1664443500000|2022-09-29 09:25:00|644.93|635.83|645.83|636.73|646.07|636.97|644.7|635.6|569
1664443800000|2022-09-29 09:30:00|645.85|636.75|646.86|637.76|647.03|637.93|645.6|636.5|561
1664444100000|2022-09-29 09:35:00|646.89|637.79|646.22|637.12|646.89|637.79|645.9|636.8|501
1664444400000|2022-09-29 09:40:00|646.3|637.2|649.3|640.2|650.11|641.01|646.1|637|571
1664444700000|2022-09-29 09:45:00|649.2|640.1|649.16|640.06|649.41|640.31|648.04|638.94|584
1664445000000|2022-09-29 09:50:00|649.2|640.1|648.95|639.85|649.52|640.42|648.1|639|579
1664445300000|2022-09-29 09:55:00|649.02|639.92|649.25|640.15|649.37|640.27|648.35|639.25|517
1664445600000|2022-09-29 10:00:00|649.2|640.1|649.22|640.12|653.39|644.29|648.88|639.78|736
1664445900000|2022-09-29 10:05:00|649.25|640.15|650.25|641.15|650.55|641.45|648.9|639.8|512
1664446200000|2022-09-29 10:10:00|650.08|640.98|651.01|641.91|651.7|642.6|650.05|640.95|559
1664446500000|2022-09-29 10:15:00|650.93|641.83|651.95|642.85|652.1|643|650.47|641.37|514
1664446800000|2022-09-29 10:20:00|651.99|642.89|652.15|643.05|652.32|643.22|651.45|642.35|419
1664447100000|2022-09-29 10:25:00|652.04|642.94|651.3|642.2|652.32|643.22|651.1|642|438
1664447400000|2022-09-29 10:30:00|651.32|642.22|652|642.9|652.07|642.97|651|641.9|480
1664447700000|2022-09-29 10:35:00|651.98|642.88|650.81|641.71|652.02|642.92|650.7|641.6|437
1664448000000|2022-09-29 10:40:00|650.89|641.79|649.96|640.86|651.15|642.05|649.75|640.65|470
1664448300000|2022-09-29 10:45:00|649.94|640.84|650.35|641.25|650.47|641.37|649.78|640.68|417
1664448600000|2022-09-29 10:50:00|650.3|641.2|651.12|642.02|651.42|642.32|649.83|640.73|488
1664448900000|2022-09-29 10:55:00|651.15|642.05|649.4|640.3|651.45|642.35|649.32|640.22|552
1664449200000|2022-09-29 11:00:00|649.42|640.32|647.4|638.3|650.1|641|647.35|638.25|593
1664449500000|2022-09-29 11:05:00|647.37|638.27|648.2|639.1|649.03|639.93|647.37|638.27|542
1664449800000|2022-09-29 11:10:00|648.21|639.11|649.72|640.62|650.03|640.93|648.15|639.05|321
1664450100000|2022-09-29 11:15:00|649.75|640.65|651.91|642.81|652.01|642.91|649.75|640.65|602
1664450400000|2022-09-29 11:20:00|651.93|642.83|650.04|640.94|653.06|643.96|649.85|640.75|546
1664450700000|2022-09-29 11:25:00|650.02|640.92|650.94|641.84|651.14|642.04|650.01|640.91|403
1664451000000|2022-09-29 11:30:00|650.96|641.86|651.11|642.01|651.37|642.27|650.65|641.55|494
1664451300000|2022-09-29 11:35:00|651.14|642.04|650.3|641.2|651.19|642.09|649.35|640.25|533
1664451600000|2022-09-29 11:40:00|650.2|641.1|651.09|641.99|651.36|642.26|650.2|641.1|473
1664451900000|2022-09-29 11:45:00|651.07|641.97|650.27|641.17|651.45|642.35|649.9|640.8|483
1664452200000|2022-09-29 11:50:00|650.3|641.2|650.24|641.14|651.08|641.98|649.83|640.73|526
1664452500000|2022-09-29 11:55:00|650.2|641.1|649.4|640.3|650.4|641.3|649.25|640.15|472
1664452800000|2022-09-29 12:00:00|649.38|640.28|647.75|638.65|649.56|640.46|647.75|638.65|520
1664453100000|2022-09-29 12:05:00|647.9|638.8|646.98|637.88|648.2|639.1|646.6|637.5|611
1664453400000|2022-09-29 12:10:00|646.87|637.77|646.29|637.19|647.03|637.93|645.32|636.22|657
1664453700000|2022-09-29 12:15:00|646.25|637.15|647.1|638|647.19|638.09|645.2|636.1|636
1664454000000|2022-09-29 12:20:00|647.09|637.99|648.55|639.45|649.03|639.93|646.48|637.38|544
1664454300000|2022-09-29 12:25:00|648.47|639.37|647.92|638.82|648.5|639.4|646.85|637.75|621
1664454600000|2022-09-29 12:30:00|647.98|638.88|643.05|633.95|649.25|640.15|643.05|633.95|859
1664454900000|2022-09-29 12:35:00|643.2|634.1|645|635.9|645.2|636.1|640.04|630.94|909
1664455200000|2022-09-29 12:40:00|645.03|635.93|644.09|634.99|645.25|636.15|642.05|632.95|789
1664455500000|2022-09-29 12:45:00|644.08|634.98|643.4|634.3|644.12|635.02|642.93|633.83|699
1664455800000|2022-09-29 12:50:00|643.37|634.27|643.9|634.8|644.3|635.2|642.9|633.8|661
1664456100000|2022-09-29 12:55:00|643.7|634.6|643.98|634.88|644.15|635.05|643|633.9|637
1664456400000|2022-09-29 13:00:00|643.99|634.89|643.08|633.98|644.3|635.2|642.5|633.4|726
1664456700000|2022-09-29 13:05:00|643.03|633.93|644.4|635.3|644.55|635.45|642.89|633.79|712
1664457000000|2022-09-29 13:10:00|644.37|635.27|644|634.9|644.4|635.3|643.3|634.2|728
1664457300000|2022-09-29 13:15:00|643.95|634.85|646.12|637.02|646.12|637.02|643.5|634.4|716
1664457600000|2022-09-29 13:20:00|646.11|637.01|645.58|636.48|646.25|637.15|645.29|636.19|593
1664457900000|2022-09-29 13:25:00|645.57|636.47|645.04|635.94|646.07|636.97|644.5|635.4|602
1664458200000|2022-09-29 13:30:00|645.07|635.97|643.76|634.66|646.01|636.91|643.3|634.2|826
1664458500000|2022-09-29 13:35:00|643.73|634.63|642.4|633.3|644.1|635|642.15|633.05|672
1664458800000|2022-09-29 13:40:00|642.45|633.35|636.56|627.46|642.54|633.44|636.3|627.2|866
1664459100000|2022-09-29 13:45:00|636.58|627.48|634.05|624.95|636.58|627.48|632.7|623.6|897
1664459400000|2022-09-29 13:50:00|634.08|624.98|634.4|625.3|634.64|625.54|631.85|622.75|767
1664459700000|2022-09-29 13:55:00|634.45|625.35|634.06|624.96|636.18|627.08|632.7|623.6|733
1664460000000|2022-09-29 14:00:00|634.01|624.91|633|623.9|634.11|625.01|630.5|621.4|808
1664460300000|2022-09-29 14:05:00|633.06|623.96|633.72|624.62|634.32|625.22|632.4|623.3|759
1664460600000|2022-09-29 14:10:00|633.65|624.55|633.32|624.22|634.36|625.26|632.38|623.28|814
1664460900000|2022-09-29 14:15:00|633.37|624.27|633.42|624.32|634.02|624.92|632.04|622.94|734
1664461200000|2022-09-29 14:20:00|633.4|624.3|635.15|626.05|636.02|626.92|632.95|623.85|788
1664461500000|2022-09-29 14:25:00|635.3|626.2|636.88|627.78|636.89|627.79|634.9|625.8|676
1664461800000|2022-09-29 14:30:00|636.83|627.73|635.45|626.35|636.83|627.73|635.15|626.05|731
1664462100000|2022-09-29 14:35:00|635.42|626.32|636.55|627.45|636.99|627.89|633.83|624.73|716
1664462400000|2022-09-29 14:40:00|636.45|627.35|639.36|630.26|639.57|630.47|636.3|627.2|824
1664462700000|2022-09-29 14:45:00|639.2|630.1|638.15|629.05|639.45|630.35|637.65|628.55|742
1664463000000|2022-09-29 14:50:00|638.05|628.95|640.33|631.23|641.13|632.03|637.95|628.85|730
1664463300000|2022-09-29 14:55:00|640.3|631.2|640|630.9|641.1|632|639.78|630.68|681
1664463600000|2022-09-29 15:00:00|639.95|630.85|639.25|630.15|640.8|631.7|639.13|630.03|701
1664463900000|2022-09-29 15:05:00|639.35|630.25|640.75|631.65|641.13|632.03|636.65|627.55|718
1664464200000|2022-09-29 15:10:00|640.85|631.75|638.72|629.62|641.19|632.09|638.18|629.08|692
1664464500000|2022-09-29 15:15:00|638.75|629.65|640.63|631.53|641.08|631.98|638.75|629.65|711
1664464800000|2022-09-29 15:20:00|640.65|631.55|639.45|630.35|641.19|632.09|639.3|630.2|617
1664465100000|2022-09-29 15:25:00|639.47|630.37|639.21|630.11|640.35|631.25|638.25|629.15|665
1664465400000|2022-09-29 15:30:00|639.33|630.23|639.96|630.86|640.31|631.21|638.41|629.31|726
1664465700000|2022-09-29 15:35:00|639.94|630.84|639.54|630.44|640.3|631.2|638.85|629.75|575
1664466000000|2022-09-29 15:40:00|639.52|630.42|640.5|631.4|641.03|631.93|639.2|630.1|547
1664466300000|2022-09-29 15:45:00|640.51|631.41|640|630.9|641.2|632.1|639.35|630.25|556
1664466600000|2022-09-29 15:50:00|639.99|630.89|641.3|632.2|641.95|632.85|639.8|630.7|671
1664466900000|2022-09-29 15:55:00|641.33|632.23|640.95|631.85|641.95|632.85|640.8|631.7|555
1664467200000|2022-09-29 16:00:00|640.92|631.82|641.2|632.1|641.94|632.84|640.4|631.3|641
1664467500000|2022-09-29 16:05:00|641.15|632.05|640.87|631.77|642|632.9|639.65|630.55|607
1664467800000|2022-09-29 16:10:00|640.78|631.68|639.85|630.75|641.09|631.99|639.7|630.6|558
1664468100000|2022-09-29 16:15:00|639.86|630.76|638.04|628.94|640.98|631.88|637.8|628.7|595
1664468400000|2022-09-29 16:20:00|638.06|628.96|637.92|628.82|639.06|629.96|637.45|628.35|560
1664468700000|2022-09-29 16:25:00|637.82|628.72|638.1|629|638.13|629.03|637.1|628|581
1664469000000|2022-09-29 16:30:00|638.04|628.94|640.16|631.06|640.16|631.06|637.78|628.68|586
1664469300000|2022-09-29 16:35:00|640.13|631.03|643.25|634.15|643.33|634.23|640.11|631.01|710
1664469600000|2022-09-29 16:40:00|643.2|634.1|644.3|635.2|644.79|635.69|642.75|633.65|819
1664469900000|2022-09-29 16:45:00|644.27|635.17|645.24|636.14|645.59|636.49|644|634.9|750
1664470200000|2022-09-29 16:50:00|645.25|636.15|643.01|633.91|645.83|636.73|642.25|633.15|686
1664470500000|2022-09-29 16:55:00|642.97|633.87|640.85|631.75|643.8|634.7|640.85|631.75|670
1664470800000|2022-09-29 17:00:00|640.86|631.76|640.17|631.07|641.95|632.85|640.12|631.02|573
1664471100000|2022-09-29 17:05:00|640.12|631.02|640.2|631.1|641.01|631.91|639.95|630.85|546
1664471400000|2022-09-29 17:10:00|640.25|631.15|643.21|634.11|643.93|634.83|640.2|631.1|649
1664471700000|2022-09-29 17:15:00|643.22|634.12|642.88|633.78|643.84|634.74|642.7|633.6|547
1664472000000|2022-09-29 17:20:00|642.78|633.68|640.8|631.7|642.85|633.75|640.1|631|570
1664472300000|2022-09-29 17:25:00|640.75|631.65|641.22|632.12|642|632.9|640.3|631.2|549
1664472600000|2022-09-29 17:30:00|641.17|632.07|642.24|633.14|642.35|633.25|640.37|631.27|552
1664472900000|2022-09-29 17:35:00|642.25|633.15|641.97|632.87|642.92|633.82|641.74|632.64|535
1664473200000|2022-09-29 17:40:00|641.9|632.8|641.8|632.7|642.4|633.3|641.25|632.15|490
1664473500000|2022-09-29 17:45:00|641.7|632.6|641.28|632.18|641.97|632.87|641.2|632.1|472
1664473800000|2022-09-29 17:50:00|641.17|632.07|639.8|630.7|641.33|632.23|639.57|630.47|667
1664474100000|2022-09-29 17:55:00|639.76|630.66|638.77|629.67|640|630.9|638.6|629.5|604
1664474400000|2022-09-29 18:00:00|638.8|629.7|638.9|629.8|639.3|630.2|638.1|629|693
1664474700000|2022-09-29 18:05:00|638.89|629.79|639.72|630.62|640.15|631.05|638.63|629.53|715
1664475000000|2022-09-29 18:10:00|639.69|630.59|639.72|630.62|639.94|630.84|638.9|629.8|507
1664475300000|2022-09-29 18:15:00|639.4|630.3|638.08|628.98|639.78|630.68|637.2|628.1|533
1664475600000|2022-09-29 18:20:00|638|628.9|639.4|630.3|639.74|630.64|637.8|628.7|563
1664475900000|2022-09-29 18:25:00|639.45|630.35|641.33|632.23|642.01|632.91|639.2|630.1|606
1664476200000|2022-09-29 18:30:00|641.25|632.15|640.42|631.32|642.45|633.35|639.94|630.84|638
1664476500000|2022-09-29 18:35:00|640.45|631.35|642.13|633.03|643.12|634.02|640.3|631.2|598
1664476800000|2022-09-29 18:40:00|642.05|632.95|641.12|632.02|642.45|633.35|640.95|631.85|452
1664477100000|2022-09-29 18:45:00|641.05|631.95|639.77|630.67|642.01|632.91|639.61|630.51|433
1664477400000|2022-09-29 18:50:00|639.72|630.62|638.41|629.31|639.94|630.84|638.01|628.91|537
1664477700000|2022-09-29 18:55:00|638.46|629.36|638.9|629.8|639.46|630.36|638.19|629.09|602
1664478000000|2022-09-29 19:00:00|638.8|629.7|640.32|631.22|641.13|632.03|638.8|629.7|551
1664478300000|2022-09-29 19:05:00|640.27|631.17|640.4|631.3|641.05|631.95|640.05|630.95|437
1664478600000|2022-09-29 19:10:00|640.35|631.25|642.04|632.94|642.2|633.1|639.85|630.75|530
1664478900000|2022-09-29 19:15:00|642|632.9|642.3|633.2|643.15|634.05|641.72|632.62|582
1664479200000|2022-09-29 19:20:00|642.31|633.21|641.08|631.98|642.4|633.3|640.92|631.82|522
1664479500000|2022-09-29 19:25:00|641.13|632.03|641.1|632|641.3|632.2|640.08|630.98|435
1664479800000|2022-09-29 19:30:00|641.06|631.96|643.25|634.15|644.4|635.3|641.01|631.91|660
1664480100000|2022-09-29 19:35:00|643.23|634.13|642.75|633.65|644|634.9|642.14|633.04|548
1664480400000|2022-09-29 19:40:00|642.76|633.66|642.23|633.13|643.12|634.02|641.65|632.55|518
1664480700000|2022-09-29 19:45:00|642.33|633.23|641.95|632.85|642.55|633.45|641.51|632.41|512
1664481000000|2022-09-29 19:50:00|642|632.9|642.16|633.06|643.15|634.05|641.32|632.22|541
1664481300000|2022-09-29 19:55:00|642.21|633.11|642.18|633.08|643.1|634|641.52|632.42|586
1664481600000|2022-09-29 20:00:00|642.17|633.07|642.53|633.43|643.5|634.4|642.08|632.98|546
1664481900000|2022-09-29 20:05:00|642.52|633.42|643.13|634.03|643.27|634.17|642.4|633.3|405
1664482200000|2022-09-29 20:10:00|643.1|634|643.73|634.63|643.96|634.86|643.1|634|348
1664482500000|2022-09-29 20:15:00|643.74|634.64|644.25|635.15|644.9|635.8|643.56|634.46|269
1664482800000|2022-09-29 20:20:00|644.17|635.07|644.3|635.2|644.68|635.58|643.87|634.77|332
1664483100000|2022-09-29 20:25:00|644.32|635.22|644.05|634.95|644.44|635.34|643|633.9|365
1664483400000|2022-09-29 20:30:00|644.06|634.96|643.19|634.09|644.3|635.2|642.7|633.6|402
1664483700000|2022-09-29 20:35:00|643.2|634.1|643.94|634.84|644.06|634.96|642.75|633.65|391
1664484000000|2022-09-29 20:40:00|643.93|634.83|644.45|635.35|644.47|635.37|643.88|634.78|391
1664484300000|2022-09-29 20:45:00|644.46|635.36|645.24|636.14|645.27|636.17|644.13|635.03|274
1664484600000|2022-09-29 20:50:00|645.26|636.16|644.98|635.88|646|636.9|644.5|635.4|447
1664484900000|2022-09-29 20:55:00|644.9|635.8|645.04|635.94|645.45|636.35|644.44|635.34|399
1664485200000|2022-09-29 21:00:00|645.05|635.95|645.71|636.61|646.41|637.31|645.03|635.93|180
1664485500000|2022-09-29 21:05:00|645.72|636.62|647.23|638.13|647.35|638.25|645.14|636.04|228
1664485800000|2022-09-29 21:10:00|647.26|638.16|646.35|637.25|647.86|638.76|645.96|636.86|275
1664486100000|2022-09-29 21:15:00|646.34|637.24|647.05|637.95|647.53|638.43|646.34|637.24|94
1664486400000|2022-09-29 21:20:00|647.08|637.98|645.84|636.74|647.11|638.01|645.45|636.35|122
1664486700000|2022-09-29 21:25:00|645.88|636.78|645.05|635.95|645.92|636.82|644.8|635.7|85
1664487000000|2022-09-29 21:30:00|645.04|635.94|645.04|635.94|645.21|636.11|645.04|635.94|89
1664487300000|2022-09-29 21:35:00|645.03|635.93|644.29|635.19|645.49|636.39|644.12|635.02|142
1664487600000|2022-09-29 21:40:00|644.31|635.21|644.2|635.1|644.94|635.84|644.2|635.1|70
1664487900000|2022-09-29 21:45:00|644.21|635.11|644.21|635.11|644.32|635.22|643.94|634.84|112
1664488200000|2022-09-29 21:50:00|644.2|635.1|643.96|634.86|644.22|635.12|643.28|634.18|108
1664488500000|2022-09-29 21:55:00|643.95|634.85|644.11|635.01|644.88|635.78|643.9|634.8|114
1664488800000|2022-09-29 22:00:00|644.12|635.02|646.32|637.22|646.33|637.23|644.1|635|417
1664489100000|2022-09-29 22:05:00|646.38|637.28|647.22|638.12|647.24|638.14|646.16|637.06|156
1664489400000|2022-09-29 22:10:00|647.2|638.1|646.22|637.12|647.96|638.86|646.22|637.12|176
1664489700000|2022-09-29 22:15:00|646.23|637.13|647.19|638.09|647.42|638.32|646.09|636.99|148
1664490000000|2022-09-29 22:20:00|647.16|638.06|645.19|636.09|647.35|638.25|645.19|636.09|170
1664490300000|2022-09-29 22:25:00|645.2|636.1|644.15|635.05|645.42|636.32|644.15|635.05|151
1664490600000|2022-09-29 22:30:00|644.13|635.03|642.39|633.29|645.04|635.94|642.02|632.92|230
1664490900000|2022-09-29 22:35:00|642.43|633.33|643.24|634.14|644.02|634.92|642.41|633.31|203
1664491200000|2022-09-29 22:40:00|643.2|634.1|643.17|634.07|643.94|634.84|642.95|633.85|248
1664491500000|2022-09-29 22:45:00|643.05|633.95|641.97|632.87|643.26|634.16|641.35|632.25|317
1664491800000|2022-09-29 22:50:00|641.98|632.88|642.87|633.77|642.99|633.89|641.75|632.65|156
1664492100000|2022-09-29 22:55:00|642.95|633.85|643|633.9|643.17|634.07|642.35|633.25|145
1664492400000|2022-09-29 23:00:00|643.04|633.94|644.26|635.16|644.5|635.4|643.04|633.94|414
1664492700000|2022-09-29 23:05:00|644.25|635.15|643.38|634.28|644.45|635.35|643.05|633.95|316
1664493000000|2022-09-29 23:10:00|643.34|634.24|643.09|633.99|643.56|634.46|643.03|633.93|295
1664493300000|2022-09-29 23:15:00|643.11|634.01|642.84|633.74|643.31|634.21|642.41|633.31|330
1664493600000|2022-09-29 23:20:00|642.8|633.7|644.14|635.04|644.14|635.04|642.8|633.7|252
1664493900000|2022-09-29 23:25:00|644.16|635.06|644.97|635.87|645.4|636.3|644.13|635.03|473
1664494200000|2022-09-29 23:30:00|645|635.9|646.25|637.15|646.68|637.58|644.78|635.68|483
1664494500000|2022-09-29 23:35:00|646.22|637.12|646.19|637.09|647.07|637.97|646|636.9|347
1664494800000|2022-09-29 23:40:00|646.15|637.05|647.89|638.79|648.4|639.3|646.1|637|468
1664495100000|2022-09-29 23:45:00|647.9|638.8|647.3|638.2|648.14|639.04|647.17|638.07|248
1664495400000|2022-09-29 23:50:00|647.29|638.19|647.31|638.21|647.8|638.7|646.81|637.71|219
1664495700000|2022-09-29 23:55:00|647.26|638.16|647.83|638.73|648.6|639.5|647.26|638.16|305
1664496000000|2022-09-30 00:00:00|647.8|638.7|648.01|638.91|649.5|640.4|646.23|637.13|538
1664496300000|2022-09-30 00:05:00|647.99|638.89|647.15|638.05|649.18|640.08|646.94|637.84|528
1664496600000|2022-09-30 00:10:00|647.21|638.11|646.78|637.68|648.17|639.07|646.38|637.28|465
1664496900000|2022-09-30 00:15:00|646.8|637.7|646.17|637.07|647.05|637.95|645.52|636.42|415
1664497200000|2022-09-30 00:20:00|646.05|636.95|645.91|636.81|646.47|637.37|645.42|636.32|385
1664497500000|2022-09-30 00:25:00|645.75|636.65|645.95|636.85|646.9|637.8|645.39|636.29|503
1664497800000|2022-09-30 00:30:00|645.94|636.84|650.33|641.23|651.75|642.65|645.75|636.65|722
1664498100000|2022-09-30 00:35:00|650.34|641.24|646.18|637.08|651.32|642.22|644.25|635.15|845
1664498400000|2022-09-30 00:40:00|646.24|637.14|646|636.9|646.93|637.83|644.9|635.8|738
1664498700000|2022-09-30 00:45:00|645.96|636.86|648.82|639.72|649.21|640.11|645.75|636.65|539
1664499000000|2022-09-30 00:50:00|648.7|639.6|649.32|640.22|649.35|640.25|648.25|639.15|172
1664499300000|2022-09-30 00:55:00|649.35|640.25|650.16|641.06|651.73|642.63|649.22|640.12|225
1664499600000|2022-09-30 01:00:00|650.21|641.11|648.61|639.51|652.14|643.04|648.2|639.1|357
1664499900000|2022-09-30 01:05:00|648.58|639.48|648.46|639.36|648.97|639.87|647.31|638.21|555
1664500200000|2022-09-30 01:10:00|648.45|639.35|649.18|640.08|649.34|640.24|647.99|638.89|605
1664500500000|2022-09-30 01:15:00|649.13|640.03|647.15|638.05|649.28|640.18|646.55|637.45|629
1664500800000|2022-09-30 01:20:00|647.16|638.06|647.01|637.91|647.45|638.35|646.9|637.8|510
1664501100000|2022-09-30 01:25:00|647.03|637.93|646.47|637.37|647.4|638.3|646.29|637.19|481
1664501400000|2022-09-30 01:30:00|646.45|637.35|647.08|637.98|647.7|638.6|646.11|637.01|508
1664501700000|2022-09-30 01:35:00|647.11|638.01|647.49|638.39|647.6|638.5|646.55|637.45|423
1664502000000|2022-09-30 01:40:00|647.54|638.44|648.25|639.15|648.27|639.17|646.53|637.43|480
1664502300000|2022-09-30 01:45:00|648.26|639.16|647.98|638.88|648.45|639.35|647.39|638.29|484
1664502600000|2022-09-30 01:50:00|647.95|638.85|649.65|640.55|650.03|640.93|647.83|638.73|478
1664502900000|2022-09-30 01:55:00|649.6|640.5|648.96|639.86|649.63|640.53|648.2|639.1|414
1664503200000|2022-09-30 02:00:00|649.03|639.93|648.47|639.37|649.13|640.03|647.37|638.27|509
1664503500000|2022-09-30 02:05:00|648.51|639.41|648|638.9|649.24|640.14|647.82|638.72|543
1664503800000|2022-09-30 02:10:00|647.95|638.85|647.01|637.91|649.14|640.04|646.86|637.76|421
1664504100000|2022-09-30 02:15:00|647|637.9|646.44|637.34|647.4|638.3|645.41|636.31|622
1664504400000|2022-09-30 02:20:00|646.42|637.32|646.39|637.29|647.18|638.08|645.39|636.29|287
1664504700000|2022-09-30 02:25:00|646.4|637.3|646.01|636.91|646.95|637.85|645.35|636.25|266
1664505000000|2022-09-30 02:30:00|646.04|636.94|646.25|637.15|647.07|637.97|646.04|636.94|323
1664505300000|2022-09-30 02:35:00|646.35|637.25|646.95|637.85|647.26|638.16|646.35|637.25|396
1664505600000|2022-09-30 02:40:00|646.99|637.89|646.51|637.41|647.21|638.11|646.17|637.07|409
1664505900000|2022-09-30 02:45:00|646.47|637.37|647.26|638.16|648.04|638.94|646.18|637.08|210
1664506200000|2022-09-30 02:50:00|647.33|638.23|648.4|639.3|648.46|639.36|647.18|638.08|475
1664506500000|2022-09-30 02:55:00|648.35|639.25|647.1|638|648.76|639.66|647.03|637.93|466
1664506800000|2022-09-30 03:00:00|647.2|638.1|649.13|640.03|649.13|640.03|646.25|637.15|550
1664507100000|2022-09-30 03:05:00|649.2|640.1|647.85|638.75|649.22|640.12|647.73|638.63|459
1664507400000|2022-09-30 03:10:00|647.8|638.7|648.36|639.26|648.45|639.35|647.15|638.05|229
1664507700000|2022-09-30 03:15:00|648.35|639.25|648.3|639.2|648.87|639.77|648.06|638.96|318
1664508000000|2022-09-30 03:20:00|648.29|639.19|647.35|638.25|648.97|639.87|647.35|638.25|265
1664508300000|2022-09-30 03:25:00|647.39|638.29|646.85|637.75|647.88|638.78|646.4|637.3|258
1664508600000|2022-09-30 03:30:00|646.73|637.63|646.01|636.91|646.93|637.83|644.9|635.8|412
1664508900000|2022-09-30 03:35:00|646|636.9|645.55|636.45|646.36|637.26|645.3|636.2|267
1664509200000|2022-09-30 03:40:00|645.6|636.5|645.85|636.75|645.94|636.84|645.27|636.17|163
1664509500000|2022-09-30 03:45:00|645.84|636.74|645.01|635.91|645.93|636.83|644.46|635.36|327
1664509800000|2022-09-30 03:50:00|645.05|635.95|645.24|636.14|645.24|636.14|644.19|635.09|376
1664510100000|2022-09-30 03:55:00|645.19|636.09|645.45|636.35|645.97|636.87|645.04|635.94|211
1664510400000|2022-09-30 04:00:00|645.4|636.3|645.52|636.42|645.9|636.8|645.4|636.3|185
1664510700000|2022-09-30 04:05:00|645.5|636.4|645.58|636.48|646.05|636.95|645.05|635.95|336
1664511000000|2022-09-30 04:10:00|645.55|636.45|645.36|636.26|645.63|636.53|645.22|636.12|292
1664511300000|2022-09-30 04:15:00|645.35|636.25|646.18|637.08|646.33|637.23|645.3|636.2|265
1664511600000|2022-09-30 04:20:00|646.16|637.06|646.5|637.4|646.56|637.46|645.85|636.75|241
1664511900000|2022-09-30 04:25:00|646.45|637.35|646.2|637.1|646.6|637.5|646.15|637.05|198
1664512200000|2022-09-30 04:30:00|646.35|637.25|645.95|636.85|646.42|637.32|645.85|636.75|328
1664512500000|2022-09-30 04:35:00|645.91|636.81|646.56|637.46|646.6|637.5|645.54|636.44|399
1664512800000|2022-09-30 04:40:00|646.6|637.5|647.41|638.31|647.41|638.31|646.33|637.23|329
1664513100000|2022-09-30 04:45:00|647.35|638.25|647.55|638.45|647.95|638.85|647.35|638.25|306
1664513400000|2022-09-30 04:50:00|647.56|638.46|646.92|637.82|647.89|638.79|646.44|637.34|419
1664513700000|2022-09-30 04:55:00|646.85|637.75|647.03|637.93|647.19|638.09|646.77|637.67|281
1664514000000|2022-09-30 05:00:00|646.99|637.89|646.28|637.18|647.35|638.25|646.21|637.11|179
1664514300000|2022-09-30 05:05:00|646.31|637.21|647.25|638.15|647.31|638.21|646.31|637.21|364
1664514600000|2022-09-30 05:10:00|647.2|638.1|647.35|638.25|647.45|638.35|647.08|637.98|327
1664514900000|2022-09-30 05:15:00|647.32|638.22|648.4|639.3|648.5|639.4|647.32|638.22|236
1664515200000|2022-09-30 05:20:00|648.35|639.25|648.89|639.79|649.05|639.95|648.25|639.15|307
1664515500000|2022-09-30 05:25:00|648.94|639.84|649.1|640|649.21|640.11|648.37|639.27|333
1664515800000|2022-09-30 05:30:00|649.15|640.05|648.81|639.71|649.26|640.16|648.24|639.14|493
1664516100000|2022-09-30 05:35:00|648.8|639.7|648.86|639.76|649.05|639.95|648.2|639.1|442
1664516400000|2022-09-30 05:40:00|648.85|639.75|648.87|639.77|649.11|640.01|648.4|639.3|449
1664516700000|2022-09-30 05:45:00|648.88|639.78|648.42|639.32|649.23|640.13|648.3|639.2|452
1664517000000|2022-09-30 05:50:00|648.45|639.35|648.12|639.02|648.6|639.5|647.54|638.44|385
1664517300000|2022-09-30 05:55:00|648.2|639.1|647.1|638|648.2|639.1|646.45|637.35|488
1664517600000|2022-09-30 06:00:00|647.12|638.02|647.84|638.74|649.14|640.04|647.09|637.99|449
1664517900000|2022-09-30 06:05:00|647.58|638.48|648.56|639.46|649|639.9|647.32|638.22|264
1664518200000|2022-09-30 06:10:00|648.55|639.45|648.2|639.1|649.22|640.12|648|638.9|349
1664518500000|2022-09-30 06:15:00|648.15|639.05|647.4|638.3|648.4|639.3|647.4|638.3|388
1664518800000|2022-09-30 06:20:00|647.46|638.36|647.5|638.4|647.91|638.81|646.45|637.35|307
1664519100000|2022-09-30 06:25:00|647.48|638.38|647.5|638.4|647.7|638.6|647.15|638.05|394
1664519400000|2022-09-30 06:30:00|647.57|638.47|647.33|638.23|647.69|638.59|647.15|638.05|254
1664519700000|2022-09-30 06:35:00|647.22|638.12|646.48|637.38|647.32|638.22|646.45|637.35|271
1664520000000|2022-09-30 06:40:00|646.45|637.35|646.41|637.31|646.7|637.6|646.21|637.11|406
1664520300000|2022-09-30 06:45:00|646.5|637.4|646.89|637.79|647.6|638.5|646.4|637.3|499
1664520600000|2022-09-30 06:50:00|646.9|637.8|647.6|638.5|647.65|638.55|646.4|637.3|426
1664520900000|2022-09-30 06:55:00|647.63|638.53|648.2|639.1|648.26|639.16|647.56|638.46|380
1664521200000|2022-09-30 07:00:00|648.15|639.05|648.51|639.41|648.51|639.41|647.4|638.3|389
1664521500000|2022-09-30 07:05:00|648.52|639.42|649.37|640.27|649.4|640.3|648.32|639.22|341
1664521800000|2022-09-30 07:10:00|649.38|640.28|649.88|640.78|650.04|640.94|648.83|639.73|554
1664522100000|2022-09-30 07:15:00|649.85|640.75|650.15|641.05|650.2|641.1|648.94|639.84|560
1664522400000|2022-09-30 07:20:00|650.16|641.06|652.68|643.58|652.82|643.72|650.15|641.05|407
1664522700000|2022-09-30 07:25:00|652.77|643.67|652.6|643.5|653.61|644.51|651.7|642.6|575
1664523000000|2022-09-30 07:30:00|652.55|643.45|655.54|646.44|655.75|646.65|652.55|643.45|570
1664523300000|2022-09-30 07:35:00|655.5|646.4|654.05|644.95|655.5|646.4|652.99|643.89|629
1664523600000|2022-09-30 07:40:00|653.95|644.85|653.85|644.75|654.32|645.22|653.76|644.66|494
1664523900000|2022-09-30 07:45:00|653.9|644.8|654.05|644.95|654.37|645.27|653.65|644.55|699
1664524200000|2022-09-30 07:50:00|654.04|644.94|656.9|647.8|657|647.9|653.95|644.85|595
1664524500000|2022-09-30 07:55:00|656.93|647.83|655.9|646.8|657.75|648.65|655.62|646.52|683
1664524800000|2022-09-30 08:00:00|655.92|646.82|656.67|647.57|658.24|649.14|655.87|646.77|637
1664525100000|2022-09-30 08:05:00|656.68|647.58|654.93|645.83|657.06|647.96|654.8|645.7|657
1664525400000|2022-09-30 08:10:00|654.9|645.8|655.25|646.15|655.65|646.55|654.9|645.8|515
1664525700000|2022-09-30 08:15:00|655.19|646.09|655.7|646.6|656.15|647.05|655.05|645.95|574
1664526000000|2022-09-30 08:20:00|655.71|646.61|655.41|646.31|655.9|646.8|654.7|645.6|570
1664526300000|2022-09-30 08:25:00|655.39|646.29|654.27|645.17|655.4|646.3|654.22|645.12|475
1664526600000|2022-09-30 08:30:00|654.25|645.15|654.77|645.67|655.09|645.99|654.1|645|510
1664526900000|2022-09-30 08:35:00|654.73|645.63|653.85|644.75|654.77|645.67|653.72|644.62|415
1664527200000|2022-09-30 08:40:00|653.83|644.73|653.79|644.69|654.35|645.25|653.78|644.68|513
1664527500000|2022-09-30 08:45:00|653.78|644.68|654.16|645.06|654.34|645.24|653.78|644.68|532
1664527800000|2022-09-30 08:50:00|654.17|645.07|655.12|646.02|655.2|646.1|654|644.9|534
1664528100000|2022-09-30 08:55:00|655.15|646.05|656.05|646.95|656.24|647.14|655|645.9|584
1664528400000|2022-09-30 09:00:00|656.1|647|655.34|646.24|656.13|647.03|654.85|645.75|538
1664528700000|2022-09-30 09:05:00|655.23|646.13|655.4|646.3|656.15|647.05|654.95|645.85|549
1664529000000|2022-09-30 09:10:00|655.28|646.18|655.3|646.2|656.1|647|655.13|646.03|486
1664529300000|2022-09-30 09:15:00|655.28|646.18|653.38|644.28|655.39|646.29|653.35|644.25|434
1664529600000|2022-09-30 09:20:00|653.45|644.35|653.17|644.07|653.98|644.88|652.75|643.65|484
1664529900000|2022-09-30 09:25:00|653.2|644.1|652.95|643.85|653.5|644.4|652.25|643.15|404
1664530200000|2022-09-30 09:30:00|652.88|643.78|652.99|643.89|653.33|644.23|652.8|643.7|331
1664530500000|2022-09-30 09:35:00|652.93|643.83|653.1|644|653.14|644.04|652.19|643.09|289
1664530800000|2022-09-30 09:40:00|653.09|643.99|653.05|643.95|653.17|644.07|652.47|643.37|551
1664531100000|2022-09-30 09:45:00|653.07|643.97|653.07|643.97|653.2|644.1|652.8|643.7|503
1664531400000|2022-09-30 09:50:00|653.01|643.91|652.29|643.19|653.21|644.11|652.05|642.95|377
1664531700000|2022-09-30 09:55:00|652.24|643.14|653.13|644.03|653.27|644.17|652.2|643.1|461
1664532000000|2022-09-30 10:00:00|653.1|644|653.43|644.33|653.81|644.71|652.92|643.82|340
1664532300000|2022-09-30 10:05:00|653.45|644.35|652.82|643.72|653.83|644.73|652.49|643.39|457
1664532600000|2022-09-30 10:10:00|652.81|643.71|652.8|643.7|653.05|643.95|652.45|643.35|403
1664532900000|2022-09-30 10:15:00|652.9|643.8|652.3|643.2|653.16|644.06|652.23|643.13|446
1664533200000|2022-09-30 10:20:00|652.25|643.15|651.17|642.07|652.42|643.32|650.41|641.31|527
1664533500000|2022-09-30 10:25:00|651.21|642.11|652.13|643.03|652.55|643.45|650.65|641.55|496
1664533800000|2022-09-30 10:30:00|652.08|642.98|652.3|643.2|652.34|643.24|651.42|642.32|629
1664534100000|2022-09-30 10:35:00|652.26|643.16|653.3|644.2|653.99|644.89|652.1|643|597
1664534400000|2022-09-30 10:40:00|653.25|644.15|653.4|644.3|654.05|644.95|653.15|644.05|443
1664534700000|2022-09-30 10:45:00|653.35|644.25|652.01|642.91|653.43|644.33|651.15|642.05|649
1664535000000|2022-09-30 10:50:00|651.96|642.86|651.27|642.17|651.96|642.86|650.12|641.02|579
1664535300000|2022-09-30 10:55:00|651.21|642.11|651.25|642.15|651.27|642.17|650.55|641.45|649
1664535600000|2022-09-30 11:00:00|651.29|642.19|650.85|641.75|651.4|642.3|650.6|641.5|638
1664535900000|2022-09-30 11:05:00|651|641.9|650.9|641.8|651.25|642.15|650.6|641.5|619
1664536200000|2022-09-30 11:10:00|650.85|641.75|650.98|641.88|651.3|642.2|650.55|641.45|546
1664536500000|2022-09-30 11:15:00|651|641.9|651.11|642.01|651.25|642.15|650.4|641.3|573
1664536800000|2022-09-30 11:20:00|651.05|641.95|651.02|641.92|651.4|642.3|650.8|641.7|530
1664537100000|2022-09-30 11:25:00|651.03|641.93|651.84|642.74|651.94|642.84|650.45|641.35|437
1664537400000|2022-09-30 11:30:00|651.82|642.72|650.6|641.5|651.85|642.75|650.5|641.4|467
1664537700000|2022-09-30 11:35:00|650.61|641.51|649.97|640.87|650.63|641.53|649.23|640.13|386
1664538000000|2022-09-30 11:40:00|649.95|640.85|649.25|640.15|650.01|640.91|649.2|640.1|392
1664538300000|2022-09-30 11:45:00|649.26|640.16|648.3|639.2|649.34|640.24|647.7|638.6|467
1664538600000|2022-09-30 11:50:00|648.28|639.18|646.79|637.69|648.4|639.3|645.39|636.29|671
1664538900000|2022-09-30 11:55:00|646.77|637.67|647.09|637.99|647.17|638.07|645.9|636.8|490
1664539200000|2022-09-30 12:00:00|647.05|637.95|646.78|637.68|648|638.9|646.5|637.4|583
1664539500000|2022-09-30 12:05:00|646.77|637.67|646.97|637.87|647.14|638.04|645.91|636.81|568
1664539800000|2022-09-30 12:10:00|647|637.9|647.45|638.35|647.92|638.82|646.9|637.8|355
1664540100000|2022-09-30 12:15:00|647.55|638.45|648|638.9|648.41|639.31|647.4|638.3|544
1664540400000|2022-09-30 12:20:00|648.01|638.91|648.57|639.47|648.92|639.82|647.52|638.42|416
1664540700000|2022-09-30 12:25:00|648.55|639.45|651.42|642.32|652.5|643.4|648.31|639.21|815
1664541000000|2022-09-30 12:30:00|651.55|642.45|646.17|637.07|651.69|642.59|639.65|630.55|1044
1664541300000|2022-09-30 12:35:00|646.19|637.09|643.78|634.68|646.65|637.55|643.15|634.05|891
1664541600000|2022-09-30 12:40:00|643.8|634.7|645.75|636.65|646.25|637.15|642.05|632.95|838
1664541900000|2022-09-30 12:45:00|645.78|636.68|644.87|635.77|645.99|636.89|644.7|635.6|635
1664542200000|2022-09-30 12:50:00|644.86|635.76|644.89|635.79|645.64|636.54|644.34|635.24|628
1664542500000|2022-09-30 12:55:00|644.92|635.82|646.12|637.02|646.38|637.28|644.82|635.72|597
1664542800000|2022-09-30 13:00:00|646.1|637|642.6|633.5|646.13|637.03|642.49|633.39|604
1664543100000|2022-09-30 13:05:00|642.62|633.52|642.5|633.4|643.32|634.22|642.35|633.25|599
1664543400000|2022-09-30 13:10:00|642.45|633.35|643.4|634.3|643.41|634.31|641.95|632.85|675
1664543700000|2022-09-30 13:15:00|643.35|634.25|643.08|633.98|643.53|634.43|642.45|633.35|570
1664544000000|2022-09-30 13:20:00|643.11|634.01|642.27|633.17|643.16|634.06|641.95|632.85|575
1664544300000|2022-09-30 13:25:00|642.33|633.23|641.85|632.75|642.49|633.39|641.5|632.4|475
1664544600000|2022-09-30 13:30:00|641.94|632.84|644.86|635.76|645.31|636.21|641.48|632.38|887
1664544900000|2022-09-30 13:35:00|644.87|635.77|642.57|633.47|644.95|635.85|640.44|631.34|736
1664545200000|2022-09-30 13:40:00|642.62|633.52|644.2|635.1|645.3|636.2|640.6|631.5|798
1664545500000|2022-09-30 13:45:00|644.17|635.07|645.32|636.22|645.45|636.35|642.99|633.89|768
1664545800000|2022-09-30 13:50:00|645.3|636.2|646.73|637.63|647.01|637.91|644.9|635.8|748
1664546100000|2022-09-30 13:55:00|646.79|637.69|647.84|638.74|648.27|639.17|646.18|637.08|790
1664546400000|2022-09-30 14:00:00|647.85|638.75|647.44|638.34|648.3|639.2|646.4|637.3|858
1664546700000|2022-09-30 14:05:00|647.4|638.3|646.39|637.29|648.19|639.09|645.88|636.78|825
1664547000000|2022-09-30 14:10:00|646.38|637.28|646.01|636.91|647.94|638.84|645.4|636.3|699
1664547300000|2022-09-30 14:15:00|646.06|636.96|644.15|635.05|646.38|637.28|643.6|634.5|717
1664547600000|2022-09-30 14:20:00|644.21|635.11|644.98|635.88|645.15|636.05|643.58|634.48|727
1664547900000|2022-09-30 14:25:00|644.99|635.89|645.98|636.88|646.95|637.85|644.42|635.32|752
1664548200000|2022-09-30 14:30:00|646.03|636.93|647.97|638.87|648.15|639.05|645.32|636.22|758
1664548500000|2022-09-30 14:35:00|648.02|638.92|650.15|641.05|650.29|641.19|647.9|638.8|809
1664548800000|2022-09-30 14:40:00|650.16|641.06|650.01|640.91|650.45|641.35|649.45|640.35|618
1664549100000|2022-09-30 14:45:00|650|640.9|654.2|645.1|654.28|645.18|649.96|640.86|814
1664549400000|2022-09-30 14:50:00|654.19|645.09|652.3|643.2|654.19|645.09|651.8|642.7|847
1664549700000|2022-09-30 14:55:00|652.35|643.25|654.09|644.99|654.44|645.34|652.32|643.22|775
1664550000000|2022-09-30 15:00:00|654.05|644.95|657.98|648.88|658.9|649.8|654.05|644.95|863
1664550300000|2022-09-30 15:05:00|658.18|649.08|659.65|650.55|661.81|652.71|657.98|648.88|807
1664550600000|2022-09-30 15:10:00|659.79|650.69|659.92|650.82|661.25|652.15|659.02|649.92|762
1664550900000|2022-09-30 15:15:00|659.75|650.65|657.93|648.83|661.32|652.22|657.6|648.5|745
1664551200000|2022-09-30 15:20:00|657.9|648.8|658.12|649.02|659.4|650.3|657.53|648.43|680
1664551500000|2022-09-30 15:25:00|658.2|649.1|656.35|647.25|658.42|649.32|656.23|647.13|700
1664551800000|2022-09-30 15:30:00|656.2|647.1|655.27|646.17|657.91|648.81|655.18|646.08|693
1664552100000|2022-09-30 15:35:00|655.22|646.12|651.97|642.87|655.4|646.3|651.27|642.17|771
1664552400000|2022-09-30 15:40:00|651.85|642.75|651.43|642.33|652.47|643.37|650.55|641.45|741
1664552700000|2022-09-30 15:45:00|651.28|642.18|652.01|642.91|652.38|643.28|650.75|641.65|685
1664553000000|2022-09-30 15:50:00|651.97|642.87|650.05|640.95|651.97|642.87|650.05|640.95|630
1664553300000|2022-09-30 15:55:00|650.15|641.05|649.37|640.27|650.15|641.05|648.35|639.25|739
1664553600000|2022-09-30 16:00:00|649.35|640.25|647.43|638.33|649.45|640.35|646.2|637.1|724
1664553900000|2022-09-30 16:05:00|647.47|638.37|646.69|637.59|647.75|638.65|646.3|637.2|658
1664554200000|2022-09-30 16:10:00|646.45|637.35|647.8|638.7|648.02|638.92|646.24|637.14|678
1664554500000|2022-09-30 16:15:00|647.85|638.75|649|639.9|649.2|640.1|647.85|638.75|536
1664554800000|2022-09-30 16:20:00|648.96|639.86|648.9|639.8|649.22|640.12|646.9|637.8|697
1664555100000|2022-09-30 16:25:00|648.98|639.88|651.64|642.54|652.49|643.39|648.5|639.4|762
1664555400000|2022-09-30 16:30:00|651.7|642.6|650.56|641.46|651.7|642.6|649.9|640.8|603
1664555700000|2022-09-30 16:35:00|650.55|641.45|652.06|642.96|652.41|643.31|650.28|641.18|728
1664556000000|2022-09-30 16:40:00|652.04|642.94|650.06|640.96|652.09|642.99|649.95|640.85|681
1664556300000|2022-09-30 16:45:00|650|640.9|649.35|640.25|651.12|642.02|649.22|640.12|565
1664556600000|2022-09-30 16:50:00|649.4|640.3|649.5|640.4|650.15|641.05|648.32|639.22|646
1664556900000|2022-09-30 16:55:00|649.52|640.42|649.15|640.05|650.21|641.11|649.12|640.02|510
1664557200000|2022-09-30 17:00:00|649.23|640.13|650|640.9|650.22|641.12|648.78|639.68|676
1664557500000|2022-09-30 17:05:00|650.03|640.93|651.93|642.83|652.02|642.92|649.86|640.76|600
1664557800000|2022-09-30 17:10:00|651.96|642.86|651.2|642.1|652.03|642.93|650.9|641.8|413
1664558100000|2022-09-30 17:15:00|651.1|642|650.26|641.16|652.04|642.94|650.2|641.1|458
1664558400000|2022-09-30 17:20:00|650.25|641.15|649.45|640.35|651.09|641.99|649.25|640.15|432
1664558700000|2022-09-30 17:25:00|649.4|640.3|651.02|641.92|651.27|642.17|649.35|640.25|388
1664559000000|2022-09-30 17:30:00|651|641.9|650.85|641.75|652.04|642.94|650.5|641.4|486
1664559300000|2022-09-30 17:35:00|650.83|641.73|647.6|638.5|650.85|641.75|647.14|638.04|720
1664559600000|2022-09-30 17:40:00|647.67|638.57|644.89|635.79|648.13|639.03|644.6|635.5|673
1664559900000|2022-09-30 17:45:00|644.5|635.4|644.68|635.58|645.99|636.89|644.46|635.36|602
1664560200000|2022-09-30 17:50:00|644.55|635.45|645.92|636.82|646.05|636.95|642.75|633.65|736
1664560500000|2022-09-30 17:55:00|645.85|636.75|644.89|635.79|646.07|636.97|644.41|635.31|616
1664560800000|2022-09-30 18:00:00|644.91|635.81|644.12|635.02|645.45|636.35|642.5|633.4|755
1664561100000|2022-09-30 18:05:00|644.14|635.04|645.3|636.2|645.46|636.36|643.51|634.41|689
1664561400000|2022-09-30 18:10:00|645.33|636.23|647.25|638.15|647.33|638.23|645.1|636|659
1664561700000|2022-09-30 18:15:00|647.26|638.16|646.82|637.72|647.99|638.89|646.59|637.49|634
1664562000000|2022-09-30 18:20:00|646.85|637.75|646.92|637.82|647.31|638.21|645.7|636.6|631
1664562300000|2022-09-30 18:25:00|646.94|637.84|646.82|637.72|647.04|637.94|645.95|636.85|442
1664562600000|2022-09-30 18:30:00|646.77|637.67|646.84|637.74|647.07|637.97|645.8|636.7|617
1664562900000|2022-09-30 18:35:00|646.86|637.76|646.94|637.84|647.14|638.04|646.02|636.92|489
1664563200000|2022-09-30 18:40:00|646.85|637.75|645.5|636.4|646.96|637.86|645|635.9|503
1664563500000|2022-09-30 18:45:00|645.64|636.54|643.6|634.5|645.98|636.88|642.5|633.4|629
1664563800000|2022-09-30 18:50:00|643.65|634.55|643.1|634|644.15|635.05|643|633.9|671
1664564100000|2022-09-30 18:55:00|643.2|634.1|642.04|632.94|643.2|634.1|641.88|632.78|552
1664564400000|2022-09-30 19:00:00|642.1|633|641.67|632.57|643.98|634.88|641.25|632.15|597
1664564700000|2022-09-30 19:05:00|641.62|632.52|640.69|631.59|642.07|632.97|640.25|631.15|613
1664565000000|2022-09-30 19:10:00|640.51|631.41|639.8|630.7|641.45|632.35|639.1|630|560
1664565300000|2022-09-30 19:15:00|639.86|630.76|639.92|630.82|641.2|632.1|639.3|630.2|590
1664565600000|2022-09-30 19:20:00|639.85|630.75|639.85|630.75|640.83|631.73|639.3|630.2|489
1664565900000|2022-09-30 19:25:00|639.99|630.89|641.05|631.95|641.2|632.1|639|629.9|560
1664566200000|2022-09-30 19:30:00|641.13|632.03|640.06|630.96|642.35|633.25|639.45|630.35|776
1664566500000|2022-09-30 19:35:00|640.04|630.94|638.3|629.2|640.14|631.04|638.2|629.1|704
1664566800000|2022-09-30 19:40:00|638.25|629.15|637.15|628.05|639.52|630.42|636.45|627.35|760
1664567100000|2022-09-30 19:45:00|637.35|628.25|636.37|627.27|637.45|628.35|636.1|627|777
1664567400000|2022-09-30 19:50:00|636.35|627.25|631.39|622.29|636.4|627.3|629.3|620.2|848
1664567700000|2022-09-30 19:55:00|631.3|622.2|628.46|619.36|631.3|622.2|627.96|618.86|787
1664568000000|2022-09-30 20:00:00|628.5|619.4|627.74|618.64|628.59|619.49|626.31|617.21|847
1664568300000|2022-09-30 20:05:00|627.77|618.67|629.43|620.33|629.5|620.4|627.1|618|683
1664568600000|2022-09-30 20:10:00|629.45|620.35|630.13|621.03|630.13|621.03|627.55|618.45|484
1664568900000|2022-09-30 20:15:00|630.03|620.93|629.39|620.29|630.08|620.98|628.08|618.98|382
1664569200000|2022-09-30 20:20:00|629.38|620.28|629.62|620.52|629.63|620.53|628.62|619.52|296
1664569500000|2022-09-30 20:25:00|629.67|620.57|630.97|621.87|631.02|621.92|629.07|619.97|329
1664569800000|2022-09-30 20:30:00|630.95|621.85|631.01|621.91|631.03|621.93|629.31|620.21|339
1664570100000|2022-09-30 20:35:00|631.02|621.92|629.41|620.31|631.08|621.98|629.13|620.03|347
1664570400000|2022-09-30 20:40:00|629.38|620.28|629.03|619.93|629.41|620.31|627.89|618.79|362
1664570700000|2022-09-30 20:45:00|628.97|619.87|629.38|620.28|629.42|620.32|628.32|619.22|274
1664571000000|2022-09-30 20:50:00|629.39|620.29|629.92|620.82|629.92|620.82|628.25|619.15|319
1664571300000|2022-09-30 20:55:00|629.91|620.81|630.27|621.17|630.39|621.29|629.31|620.21|241
1664607600000|2022-10-01 07:00:00|633.42|624.32|633.11|624.01|633.54|624.44|633.08|623.98|113
1664607900000|2022-10-01 07:05:00|633.1|624|632.57|623.47|633.25|624.15|632.52|623.42|174
1664608200000|2022-10-01 07:10:00|632.56|623.46|634.24|625.14|634.31|625.21|632.55|623.45|207
1664608500000|2022-10-01 07:15:00|634.21|625.11|635.08|625.98|635.08|625.98|634.05|624.95|183
1664608800000|2022-10-01 07:20:00|635.05|625.95|634.2|625.1|635.1|626|634.05|624.95|148
1664609100000|2022-10-01 07:25:00|634.18|625.08|634.21|625.11|634.21|625.11|633.95|624.85|101
1664609400000|2022-10-01 07:30:00|634.2|625.1|635.13|626.03|635.13|626.03|634.13|625.03|70
1664609700000|2022-10-01 07:35:00|635.12|626.02|636.4|627.3|636.5|627.4|635.04|625.94|135
1664610000000|2022-10-01 07:40:00|636.43|627.33|636.34|627.24|636.43|627.33|636.08|626.98|105
1664610300000|2022-10-01 07:45:00|636.35|627.25|636.96|627.86|637.26|628.16|636.34|627.24|170
1664610600000|2022-10-01 07:50:00|636.92|627.82|637.05|627.95|637.12|628.02|636.87|627.77|105
1664610900000|2022-10-01 07:55:00|637.03|627.93|636.94|627.84|637.04|627.94|636.07|626.97|137
1664611200000|2022-10-01 08:00:00|636.96|627.86|636.84|627.74|637.48|628.38|636.2|627.1|165
1664611500000|2022-10-01 08:05:00|636.81|627.71|636.31|627.21|636.86|627.76|636.09|626.99|135
1664611800000|2022-10-01 08:10:00|636.34|627.24|636.24|627.14|636.34|627.24|634.84|625.74|146
1664612100000|2022-10-01 08:15:00|636.22|627.12|636.26|627.16|636.33|627.23|635.99|626.89|83
1664612400000|2022-10-01 08:20:00|636.24|627.14|636.5|627.4|636.56|627.46|636.09|626.99|116
1664612700000|2022-10-01 08:25:00|636.53|627.43|636.33|627.23|636.58|627.48|636.22|627.12|80
1664613000000|2022-10-01 08:30:00|636.36|627.26|636.47|627.37|636.57|627.47|636.09|626.99|84
1664613300000|2022-10-01 08:35:00|636.48|627.38|635.81|626.71|636.49|627.39|635.35|626.25|99
1664613600000|2022-10-01 08:40:00|635.64|626.54|635.98|626.88|636.15|627.05|635.4|626.3|112
1664613900000|2022-10-01 08:45:00|635.95|626.85|635.53|626.43|636.18|627.08|635.49|626.39|60
1664614200000|2022-10-01 08:50:00|635.49|626.39|636.08|626.98|636.39|627.29|635.43|626.33|96
1664614500000|2022-10-01 08:55:00|636.1|627|636.23|627.13|636.23|627.13|635.48|626.38|86
1664614800000|2022-10-01 09:00:00|636.26|627.16|636.89|627.79|637.04|627.94|636.26|627.16|126
1664615100000|2022-10-01 09:05:00|636.86|627.76|636.32|627.22|637.09|627.99|636.17|627.07|79
1664615400000|2022-10-01 09:10:00|636.31|627.21|636.04|626.94|636.36|627.26|635.9|626.8|125
1664615700000|2022-10-01 09:15:00|636.05|626.95|635.92|626.82|636.24|627.14|635.92|626.82|99
1664616000000|2022-10-01 09:20:00|635.91|626.81|635.1|626|636.02|626.92|634.75|625.65|103
1664616300000|2022-10-01 09:25:00|635.07|625.97|635.07|625.97|635.16|626.06|634.96|625.86|46
1664616600000|2022-10-01 09:30:00|635.08|625.98|634.99|625.89|635.18|626.08|634.23|625.13|155
1664616900000|2022-10-01 09:35:00|634.96|625.86|635.16|626.06|635.18|626.08|634.38|625.28|133
1664617200000|2022-10-01 09:40:00|635.14|626.04|635.15|626.05|635.23|626.13|634.94|625.84|84
1664617500000|2022-10-01 09:45:00|635.19|626.09|635.45|626.35|635.54|626.44|635.16|626.06|50
1664617800000|2022-10-01 09:50:00|635.48|626.38|635.91|626.81|636.11|627.01|635.34|626.24|96
1664618100000|2022-10-01 09:55:00|635.92|626.82|635.49|626.39|636.17|627.07|635.22|626.12|111
1664618400000|2022-10-01 10:00:00|635.71|626.61|636.04|626.94|636.2|627.1|635.71|626.61|115
1664618700000|2022-10-01 10:05:00|636.05|626.95|635.13|626.03|636.08|626.98|635.06|625.96|131
1664619000000|2022-10-01 10:10:00|635.15|626.05|635.45|626.35|635.5|626.4|634.99|625.89|101
1664619300000|2022-10-01 10:15:00|635.44|626.34|635.07|625.97|635.44|626.34|633.93|624.83|112
1664619600000|2022-10-01 10:20:00|635.08|625.98|636.2|627.1|636.34|627.24|635.08|625.98|102
1664619900000|2022-10-01 10:25:00|636.24|627.14|635.86|626.76|636.24|627.14|635.76|626.66|155
1664620200000|2022-10-01 10:30:00|635.88|626.78|636.43|627.33|636.8|627.7|635.83|626.73|90
1664620500000|2022-10-01 10:35:00|636.44|627.34|636.2|627.1|636.87|627.77|636.16|627.06|135
1664620800000|2022-10-01 10:40:00|636.19|627.09|636.18|627.08|636.95|627.85|636.01|626.91|130
1664621100000|2022-10-01 10:45:00|636.21|627.11|636.3|627.2|636.88|627.78|636.13|627.03|158
1664621400000|2022-10-01 10:50:00|636.27|627.17|635.91|626.81|636.27|627.17|635.67|626.57|118
1664621700000|2022-10-01 10:55:00|635.89|626.79|636.02|626.92|636.06|626.96|635.83|626.73|62
1664622000000|2022-10-01 11:00:00|636.06|626.96|636.22|627.12|636.3|627.2|636.05|626.95|92
1664622300000|2022-10-01 11:05:00|636.23|627.13|636.86|627.76|637.3|628.2|636.22|627.12|76
1664622600000|2022-10-01 11:10:00|636.88|627.78|636.18|627.08|636.89|627.79|635.84|626.74|129
1664622900000|2022-10-01 11:15:00|636.19|627.09|635.89|626.79|636.24|627.14|635.89|626.79|146
1664623200000|2022-10-01 11:20:00|635.93|626.83|635.37|626.27|636.29|627.19|635.3|626.2|200
1664623500000|2022-10-01 11:25:00|635.39|626.29|631.36|622.26|635.43|626.33|631.35|622.25|403
1664623800000|2022-10-01 11:30:00|631.58|622.48|632.45|623.35|632.85|623.75|631.36|622.26|464
1664624100000|2022-10-01 11:35:00|632.43|623.33|633.28|624.18|633.55|624.45|632.13|623.03|288
1664624400000|2022-10-01 11:40:00|633.3|624.2|634.9|625.8|635.05|625.95|632.44|623.34|255
1664624700000|2022-10-01 11:45:00|634.93|625.83|634.29|625.19|634.98|625.88|634.24|625.14|125
1664625000000|2022-10-01 11:50:00|634.26|625.16|635.04|625.94|635.2|626.1|633.86|624.76|198
1664625300000|2022-10-01 11:55:00|635.05|625.95|634.84|625.74|635.26|626.16|634.36|625.26|128
1664625600000|2022-10-01 12:00:00|634.72|625.62|633.45|624.35|634.78|625.68|632.98|623.88|202
1664625900000|2022-10-01 12:05:00|633.44|624.34|633.21|624.11|633.5|624.4|633.18|624.08|106
1664626200000|2022-10-01 12:10:00|633.23|624.13|633.21|624.11|633.27|624.17|632.49|623.39|164
1664626500000|2022-10-01 12:15:00|633.33|624.23|633.26|624.16|634.11|625.01|633.12|624.02|135
1664626800000|2022-10-01 12:20:00|633.27|624.17|632.36|623.26|633.44|624.34|632.3|623.2|105
1664627100000|2022-10-01 12:25:00|632.37|623.27|632.94|623.84|633.05|623.95|632.31|623.21|176
1664627400000|2022-10-01 12:30:00|632.95|623.85|633.24|624.14|633.96|624.86|632.84|623.74|140
1664627700000|2022-10-01 12:35:00|633.2|624.1|633.09|623.99|633.84|624.74|633.09|623.99|126
1664628000000|2022-10-01 12:40:00|633.13|624.03|632.45|623.35|633.22|624.12|632.31|623.21|141
1664628300000|2022-10-01 12:45:00|632.49|623.39|633.01|623.91|633.26|624.16|632.43|623.33|184
1664628600000|2022-10-01 12:50:00|632.96|623.86|633.51|624.41|633.64|624.54|632.34|623.24|149
1664628900000|2022-10-01 12:55:00|633.58|624.48|634.13|625.03|634.16|625.06|633.46|624.36|90
1664629200000|2022-10-01 13:00:00|634.04|624.94|633.43|624.33|634.11|625.01|633.31|624.21|177
1664629500000|2022-10-01 13:05:00|633.44|624.34|633.42|624.32|633.7|624.6|633.38|624.28|176
1664629800000|2022-10-01 13:10:00|633.4|624.3|634.4|625.3|634.43|625.33|633.39|624.29|244
1664630100000|2022-10-01 13:15:00|634.39|625.29|635.34|626.24|635.36|626.26|634.36|625.26|248
1664630400000|2022-10-01 13:20:00|635.36|626.26|635.92|626.82|636.29|627.19|635.08|625.98|258
1664630700000|2022-10-01 13:25:00|635.94|626.84|635.3|626.2|636.02|626.92|635.19|626.09|254
1664631000000|2022-10-01 13:30:00|635.32|626.22|635.24|626.14|635.5|626.4|635.05|625.95|205
1664631300000|2022-10-01 13:35:00|635.28|626.18|635.15|626.05|635.41|626.31|635.14|626.04|106
1664631600000|2022-10-01 13:40:00|635.09|625.99|634.93|625.83|635.49|626.39|634.44|625.34|152
1664631900000|2022-10-01 13:45:00|634.91|625.81|634.46|625.36|635.11|626.01|634.37|625.27|141
1664632200000|2022-10-01 13:50:00|634.49|625.39|634.29|625.19|635.03|625.93|634.25|625.15|142
1664632500000|2022-10-01 13:55:00|634.28|625.18|634.18|625.08|634.41|625.31|633.83|624.73|152
1664632800000|2022-10-01 14:00:00|634.16|625.06|634.4|625.3|634.95|625.85|634.08|624.98|135
1664633100000|2022-10-01 14:05:00|634.36|625.26|634.26|625.16|634.42|625.32|633.76|624.66|161
1664633400000|2022-10-01 14:10:00|634.27|625.17|634.4|625.3|634.41|625.31|634.17|625.07|85
1664633700000|2022-10-01 14:15:00|634.41|625.31|634.24|625.14|634.85|625.75|634.01|624.91|169
1664634000000|2022-10-01 14:20:00|634.22|625.12|633.96|624.86|634.22|625.12|633.82|624.72|136
1664634300000|2022-10-01 14:25:00|633.97|624.87|633.95|624.85|634.09|624.99|633.83|624.73|71
1664634600000|2022-10-01 14:30:00|633.94|624.84|633.05|623.95|633.97|624.87|632.99|623.89|118
1664634900000|2022-10-01 14:35:00|633.02|623.92|632.35|623.25|633.02|623.92|631.95|622.85|214
1664635200000|2022-10-01 14:40:00|632.32|623.22|632.69|623.59|632.9|623.8|632.16|623.06|142
1664635500000|2022-10-01 14:45:00|632.7|623.6|632.34|623.24|632.71|623.61|631.89|622.79|100
1664635800000|2022-10-01 14:50:00|632.31|623.21|633.22|624.12|633.41|624.31|632|622.9|213
1664636100000|2022-10-01 14:55:00|633.23|624.13|633.19|624.09|633.37|624.27|632.89|623.79|129
1664636400000|2022-10-01 15:00:00|633.17|624.07|632.21|623.11|633.19|624.09|632.16|623.06|196
1664636700000|2022-10-01 15:05:00|632.22|623.12|632.36|623.26|632.47|623.37|632.14|623.04|82
1664637000000|2022-10-01 15:10:00|632.39|623.29|633.3|624.2|633.3|624.2|632.33|623.23|119
1664637300000|2022-10-01 15:15:00|633.29|624.19|633.32|624.22|634|624.9|633.29|624.19|160
1664637600000|2022-10-01 15:20:00|633.36|624.26|634.05|624.95|634.05|624.95|633.01|623.91|106
1664637900000|2022-10-01 15:25:00|633.99|624.89|634|624.9|634.18|625.08|633.8|624.7|120
1664638200000|2022-10-01 15:30:00|633.96|624.86|633.41|624.31|634.17|625.07|633.2|624.1|181
1664638500000|2022-10-01 15:35:00|633.4|624.3|633.04|623.94|633.53|624.43|633.03|623.93|130
1664638800000|2022-10-01 15:40:00|633.05|623.95|633.29|624.19|633.29|624.19|632.8|623.7|127
1664639100000|2022-10-01 15:45:00|633.38|624.28|632.92|623.82|633.38|624.28|632.83|623.73|95
1664639400000|2022-10-01 15:50:00|632.95|623.85|633.42|624.32|633.99|624.89|632.95|623.85|128
1664639700000|2022-10-01 15:55:00|633.45|624.35|633.9|624.8|633.92|624.82|633.05|623.95|119
1664640000000|2022-10-01 16:00:00|633.94|624.84|633.26|624.16|634.1|625|633.18|624.08|130
1664640300000|2022-10-01 16:05:00|633.25|624.15|634.21|625.11|634.21|625.11|632.08|622.98|167
1664640600000|2022-10-01 16:10:00|634.19|625.09|632.92|623.82|634.29|625.19|632.32|623.22|183
1664640900000|2022-10-01 16:15:00|632.91|623.81|632.65|623.55|632.92|623.82|631.32|622.22|248
1664641200000|2022-10-01 16:20:00|632.66|623.56|631.72|622.62|632.81|623.71|630.91|621.81|401
1664641500000|2022-10-01 16:25:00|631.73|622.63|631.95|622.85|632.21|623.11|631.38|622.28|275
1664641800000|2022-10-01 16:30:00|631.98|622.88|631.95|622.85|632.1|623|631.35|622.25|206
1664642100000|2022-10-01 16:35:00|631.92|622.82|632.12|623.02|632.22|623.12|631.75|622.65|193
1664642400000|2022-10-01 16:40:00|632.13|623.03|630.13|621.03|632.26|623.16|629.61|620.51|379
1664642700000|2022-10-01 16:45:00|630.11|621.01|629.99|620.89|630.11|621.01|629.28|620.18|382
1664643000000|2022-10-01 16:50:00|629.97|620.87|629.58|620.48|631.1|622|629.25|620.15|346
1664643300000|2022-10-01 16:55:00|629.56|620.46|630.39|621.29|630.57|621.47|629.42|620.32|276
1664643600000|2022-10-01 17:00:00|630.4|621.3|630.35|621.25|630.51|621.41|629.7|620.6|245
1664643900000|2022-10-01 17:05:00|630.27|621.17|631.04|621.94|631.4|622.3|630.06|620.96|231
1664644200000|2022-10-01 17:10:00|631.08|621.98|631.02|621.92|631.15|622.05|630.45|621.35|218
1664644500000|2022-10-01 17:15:00|630.98|621.88|630.45|621.35|631.08|621.98|630.22|621.12|196
1664644800000|2022-10-01 17:20:00|630.44|621.34|628.2|619.1|630.92|621.82|628.15|619.05|275
1664645100000|2022-10-01 17:25:00|628.3|619.2|629.25|620.15|629.3|620.2|627.4|618.3|335
1664645400000|2022-10-01 17:30:00|629.26|620.16|629.49|620.39|629.5|620.4|629.09|619.99|161
1664645700000|2022-10-01 17:35:00|629.45|620.35|629.38|620.28|629.52|620.42|629.26|620.16|89
1664646000000|2022-10-01 17:40:00|629.34|620.24|629.54|620.44|629.54|620.44|629.07|619.97|76
1664646300000|2022-10-01 17:45:00|629.55|620.45|629.2|620.1|629.55|620.45|628.09|618.99|183
1664646600000|2022-10-01 17:50:00|629.19|620.09|628.9|619.8|629.23|620.13|628.83|619.73|162
1664646900000|2022-10-01 17:55:00|628.91|619.81|628.89|619.79|628.98|619.88|628.42|619.32|134
1664647200000|2022-10-01 18:00:00|628.93|619.83|627.69|618.59|629.04|619.94|627.65|618.55|200
1664647500000|2022-10-01 18:05:00|627.65|618.55|627.86|618.76|628.15|619.05|626.11|617.01|386
1664647800000|2022-10-01 18:10:00|627.9|618.8|628.24|619.14|628.93|619.83|627.65|618.55|175
1664648100000|2022-10-01 18:15:00|628.22|619.12|629.03|619.93|629.25|620.15|628.22|619.12|136
1664648400000|2022-10-01 18:20:00|629.05|619.95|629.02|619.92|629.28|620.18|628.46|619.36|133
1664648700000|2022-10-01 18:25:00|629.01|619.91|629.03|619.93|629.12|620.02|627.98|618.88|194
1664649000000|2022-10-01 18:30:00|629|619.9|629.1|620|629.15|620.05|628.67|619.57|123
1664649300000|2022-10-01 18:35:00|629.11|620.01|629.27|620.17|629.39|620.29|628.92|619.82|124
1664649600000|2022-10-01 18:40:00|629.22|620.12|630.4|621.3|630.71|621.61|629.14|620.04|238
1664649900000|2022-10-01 18:45:00|630.39|621.29|631.47|622.37|631.47|622.37|629.96|620.86|221
1664650200000|2022-10-01 18:50:00|631.46|622.36|631.93|622.83|631.96|622.86|631.27|622.17|147
1664650500000|2022-10-01 18:55:00|631.9|622.8|632.14|623.04|632.36|623.26|631.25|622.15|214
1664650800000|2022-10-01 19:00:00|632.12|623.02|632.35|623.25|632.4|623.3|631.94|622.84|152
1664651100000|2022-10-01 19:05:00|632.34|623.24|632.17|623.07|632.46|623.36|632.11|623.01|113
1664651400000|2022-10-01 19:10:00|632.21|623.11|632.32|623.22|633.03|623.93|632.12|623.02|90
1664651700000|2022-10-01 19:15:00|632.29|623.19|632.85|623.75|633.37|624.27|632.29|623.19|125
1664652000000|2022-10-01 19:20:00|632.88|623.78|632.23|623.13|632.88|623.78|632.07|622.97|151
1664652300000|2022-10-01 19:25:00|632.21|623.11|632.11|623.01|632.36|623.26|631.95|622.85|86
1664652600000|2022-10-01 19:30:00|632.08|622.98|631.95|622.85|632.1|623|631.75|622.65|140
1664652900000|2022-10-01 19:35:00|631.97|622.87|630.69|621.59|632.14|623.04|630.22|621.12|256
1664653200000|2022-10-01 19:40:00|630.7|621.6|630.36|621.26|631.05|621.95|630.1|621|218
1664653500000|2022-10-01 19:45:00|630.42|621.32|632.03|622.93|632.52|623.42|630.24|621.14|201
1664653800000|2022-10-01 19:50:00|632.02|622.92|632.57|623.47|632.6|623.5|631.76|622.66|144
1664654100000|2022-10-01 19:55:00|632.49|623.39|631.88|622.78|632.49|623.39|631.43|622.33|163
1664654400000|2022-10-01 20:00:00|631.91|622.81|630.04|620.94|631.91|622.81|630.01|620.91|220
1664654700000|2022-10-01 20:05:00|630.03|620.93|628.83|619.73|630.17|621.07|628.18|619.08|337
1664655000000|2022-10-01 20:10:00|628.82|619.72|629.09|619.99|629.35|620.25|628.34|619.24|268
1664655300000|2022-10-01 20:15:00|629.08|619.98|629.28|620.18|629.49|620.39|628.91|619.81|144
1664655600000|2022-10-01 20:20:00|629.31|620.21|630.03|620.93|630.21|621.11|629.31|620.21|128
1664655900000|2022-10-01 20:25:00|630.05|620.95|630.44|621.34|630.53|621.43|630.01|620.91|83
1664656200000|2022-10-01 20:30:00|630.43|621.33|630.36|621.26|630.47|621.37|630.04|620.94|126
1664656500000|2022-10-01 20:35:00|630.32|621.22|630.08|620.98|630.36|621.26|629.48|620.38|141
1664656800000|2022-10-01 20:40:00|630.05|620.95|631.39|622.29|632.22|623.12|630.01|620.91|206
1664657100000|2022-10-01 20:45:00|631.4|622.3|631.11|622.01|631.4|622.3|630.94|621.84|161
1664657400000|2022-10-01 20:50:00|631.12|622.02|630.94|621.84|631.29|622.19|630.84|621.74|123
1664657700000|2022-10-01 20:55:00|630.93|621.83|630.95|621.85|631.09|621.99|630.42|621.32|198
1664658000000|2022-10-01 21:00:00|630.92|621.82|631.32|622.22|631.35|622.25|630.91|621.81|87
1664658300000|2022-10-01 21:05:00|631.38|622.28|630.97|621.87|631.38|622.28|630.46|621.36|98
1664658600000|2022-10-01 21:10:00|630.96|621.86|631.33|622.23|631.33|622.23|630.93|621.83|31
1664658900000|2022-10-01 21:15:00|631.32|622.22|631.48|622.38|631.53|622.43|631.23|622.13|27
1664659200000|2022-10-01 21:20:00|631.49|622.39|631.39|622.29|631.91|622.81|631.31|622.21|73
1664659500000|2022-10-01 21:25:00|631.41|622.31|632.08|622.98|632.15|623.05|631.39|622.29|226
1664659800000|2022-10-01 21:30:00|632.05|622.95|632.04|622.94|632.16|623.06|631.9|622.8|112
1664660100000|2022-10-01 21:35:00|632.06|622.96|632.03|622.93|632.13|623.03|631.97|622.87|115
1664660400000|2022-10-01 21:40:00|632.01|622.91|632.34|623.24|632.34|623.24|631.89|622.79|102
1664660700000|2022-10-01 21:45:00|632.33|623.23|632.82|623.72|632.91|623.81|632.28|623.18|91
1664661000000|2022-10-01 21:50:00|632.8|623.7|632.84|623.74|633.12|624.02|632.77|623.67|89
1664661300000|2022-10-01 21:55:00|632.83|623.73|632.99|623.89|633.31|624.21|632.74|623.64|114
1664661600000|2022-10-01 22:00:00|632.98|623.88|632.98|623.88|633.26|624.16|632.37|623.27|138
1664661900000|2022-10-01 22:05:00|632.99|623.89|633.75|624.65|633.97|624.87|632.78|623.68|126
1664662200000|2022-10-01 22:10:00|633.76|624.66|633.13|624.03|633.86|624.76|632.9|623.8|119
1664662500000|2022-10-01 22:15:00|633.14|624.04|632.77|623.67|633.27|624.17|632.39|623.29|138
1664662800000|2022-10-01 22:20:00|632.76|623.66|632.31|623.21|632.89|623.79|632.09|622.99|135
1664663100000|2022-10-01 22:25:00|632.28|623.18|632.3|623.2|632.95|623.85|632.26|623.16|116
1664663400000|2022-10-01 22:30:00|632.24|623.14|632.33|623.23|632.73|623.63|632.04|622.94|132
1664663700000|2022-10-01 22:35:00|632.26|623.16|632.21|623.11|632.42|623.32|632.17|623.07|78
1664664000000|2022-10-01 22:40:00|632.22|623.12|632.39|623.29|632.76|623.66|632.22|623.12|72
1664664300000|2022-10-01 22:45:00|632.38|623.28|632.87|623.77|633.09|623.99|632.34|623.24|136
1664664600000|2022-10-01 22:50:00|632.88|623.78|633.19|624.09|633.2|624.1|632.35|623.25|79
1664664900000|2022-10-01 22:55:00|633.18|624.08|633.23|624.13|633.31|624.21|632.95|623.85|66
1664665200000|2022-10-01 23:00:00|633.16|624.06|633.36|624.26|633.59|624.49|633.11|624.01|68
1664665500000|2022-10-01 23:05:00|633.34|624.24|633.2|624.1|633.45|624.35|633.01|623.91|94
1664665800000|2022-10-01 23:10:00|633.24|624.14|632.06|622.96|633.24|624.14|631.99|622.89|93
1664666100000|2022-10-01 23:15:00|632.16|623.06|631.4|622.3|632.33|623.23|631.39|622.29|68
1664666400000|2022-10-01 23:20:00|631.39|622.29|631.72|622.62|632.11|623.01|631.22|622.12|119
1664666700000|2022-10-01 23:25:00|631.7|622.6|631.63|622.53|632.09|622.99|631.24|622.14|112
1664667000000|2022-10-01 23:30:00|631.56|622.46|631.54|622.44|631.63|622.53|631.48|622.38|74
1664667300000|2022-10-01 23:35:00|631.62|622.52|631.54|622.44|632.33|623.23|631.52|622.42|112
1664667600000|2022-10-01 23:40:00|631.53|622.43|631.39|622.29|632.14|623.04|631.36|622.26|102
1664667900000|2022-10-01 23:45:00|631.35|622.25|631.9|622.8|632.12|623.02|631.13|622.03|122
1664668200000|2022-10-01 23:50:00|631.88|622.78|631.43|622.33|631.88|622.78|631.3|622.2|74
1664668500000|2022-10-01 23:55:00|631.42|622.32|631.53|622.43|631.53|622.43|631.26|622.16|79
1664668800000|2022-10-02 00:00:00|631.49|622.39|631.99|622.89|632.13|623.03|631.27|622.17|75
1664669100000|2022-10-02 00:05:00|631.97|622.87|632.12|623.02|632.3|623.2|631.43|622.33|95
1664669400000|2022-10-02 00:10:00|632.15|623.05|633.13|624.03|633.36|624.26|631.89|622.79|99
1664669700000|2022-10-02 00:15:00|633.1|624|633.3|624.2|633.48|624.38|632.49|623.39|139
1664670000000|2022-10-02 00:20:00|633.33|624.23|633.63|624.53|633.84|624.74|633.16|624.06|163
1664670300000|2022-10-02 00:25:00|633.6|624.5|632.5|623.4|633.99|624.89|632.29|623.19|154
1664670600000|2022-10-02 00:30:00|632.51|623.41|633.06|623.96|633.26|624.16|632.3|623.2|137
1664670900000|2022-10-02 00:35:00|633.04|623.94|633.09|623.99|633.41|624.31|633|623.9|161
1664671200000|2022-10-02 00:40:00|633.1|624|632.21|623.11|633.13|624.03|632.1|623|96
1664671500000|2022-10-02 00:45:00|632.2|623.1|631.35|622.25|632.29|623.19|630.36|621.26|258
1664671800000|2022-10-02 00:50:00|631.25|622.15|631.5|622.4|632.01|622.91|631.2|622.1|130
1664672100000|2022-10-02 00:55:00|631.58|622.48|631.96|622.86|632.17|623.07|631.45|622.35|74
1664672400000|2022-10-02 01:00:00|631.87|622.77|631.91|622.81|632.16|623.06|631.55|622.45|86
1664672700000|2022-10-02 01:05:00|631.93|622.83|631.94|622.84|631.97|622.87|631.28|622.18|119
1664673000000|2022-10-02 01:10:00|631.93|622.83|632.43|623.33|632.49|623.39|631.93|622.83|146
1664673300000|2022-10-02 01:15:00|632.42|623.32|633.06|623.96|633.48|624.38|632.1|623|225
1664673600000|2022-10-02 01:20:00|633.11|624.01|634.23|625.13|634.25|625.15|633.06|623.96|167
1664673900000|2022-10-02 01:25:00|634.22|625.12|634.43|625.33|634.44|625.34|634.15|625.05|112
1664674200000|2022-10-02 01:30:00|634.4|625.3|634.26|625.16|634.5|625.4|634.16|625.06|89
1664674500000|2022-10-02 01:35:00|634.28|625.18|634.23|625.13|634.41|625.31|634.06|624.96|71
1664674800000|2022-10-02 01:40:00|634.31|625.21|634.45|625.35|634.89|625.79|634.14|625.04|120
1664675100000|2022-10-02 01:45:00|634.4|625.3|634.21|625.11|634.45|625.35|634.02|624.92|123
1664675400000|2022-10-02 01:50:00|634.2|625.1|634.24|625.14|634.35|625.25|634|624.9|116
1664675700000|2022-10-02 01:55:00|634.27|625.17|634.35|625.25|634.35|625.25|634.11|625.01|60
1664676000000|2022-10-02 02:00:00|634.4|625.3|635.02|625.92|635.22|626.12|634.38|625.28|172
1664676300000|2022-10-02 02:05:00|635|625.9|635.08|625.98|635.25|626.15|634.94|625.84|102
1664676600000|2022-10-02 02:10:00|635.11|626.01|634|624.9|635.22|626.12|633.98|624.88|132
1664676900000|2022-10-02 02:15:00|634.08|624.98|634.2|625.1|634.59|625.49|634|624.9|133
1664677200000|2022-10-02 02:20:00|634.19|625.09|634.3|625.2|634.5|625.4|634.19|625.09|57
1664677500000|2022-10-02 02:25:00|634.31|625.21|634.56|625.46|634.59|625.49|634.31|625.21|92
1664677800000|2022-10-02 02:30:00|634.57|625.47|635.4|626.3|635.55|626.45|634.37|625.27|181
1664678100000|2022-10-02 02:35:00|635.39|626.29|635.96|626.86|635.99|626.89|635.2|626.1|116
1664678400000|2022-10-02 02:40:00|635.97|626.87|636.22|627.12|636.25|627.15|635.45|626.35|152
1664678700000|2022-10-02 02:45:00|636.23|627.13|635.57|626.47|636.3|627.2|635.4|626.3|127
1664679000000|2022-10-02 02:50:00|635.53|626.43|635.02|625.92|635.53|626.43|634.46|625.36|108
1664679300000|2022-10-02 02:55:00|635.01|625.91|635.16|626.06|635.17|626.07|634.89|625.79|96
1664679600000|2022-10-02 03:00:00|635.22|626.12|635.34|626.24|636.57|627.47|635.22|626.12|148
1664679900000|2022-10-02 03:05:00|635.35|626.25|635.33|626.23|635.57|626.47|635.08|625.98|84
1664680200000|2022-10-02 03:10:00|635.31|626.21|635.95|626.85|636.35|627.25|635.22|626.12|114
1664680500000|2022-10-02 03:15:00|635.97|626.87|636.27|627.17|636.38|627.28|635.88|626.78|131
1664680800000|2022-10-02 03:20:00|636.22|627.12|635.31|626.21|636.23|627.13|635.15|626.05|110
1664681100000|2022-10-02 03:25:00|635.32|626.22|635.16|626.06|635.99|626.89|634.96|625.86|121
1664681400000|2022-10-02 03:30:00|635.17|626.07|635.09|625.99|635.41|626.31|635.05|625.95|141
1664681700000|2022-10-02 03:35:00|635.11|626.01|635.34|626.24|635.38|626.28|635|625.9|83
1664682000000|2022-10-02 03:40:00|635.29|626.19|634.22|625.12|635.43|626.33|633.54|624.44|153
1664682300000|2022-10-02 03:45:00|634.26|625.16|634.5|625.4|634.63|625.53|634.05|624.95|93
1664682600000|2022-10-02 03:50:00|634.42|625.32|634.31|625.21|634.58|625.48|634.25|625.15|57
1664682900000|2022-10-02 03:55:00|634.34|625.24|635.41|626.31|636.08|626.98|634.3|625.2|140
1664683200000|2022-10-02 04:00:00|635.44|626.34|635.31|626.21|636.97|627.87|635.13|626.03|235
1664683500000|2022-10-02 04:05:00|635.3|626.2|635.35|626.25|635.46|626.36|635.2|626.1|78
1664683800000|2022-10-02 04:10:00|635.4|626.3|635.25|626.15|635.43|626.33|635.16|626.06|58
1664684100000|2022-10-02 04:15:00|635.22|626.12|635.22|626.12|635.25|626.15|634.97|625.87|92
1664684400000|2022-10-02 04:20:00|635.18|626.08|635.47|626.37|635.47|626.37|635.17|626.07|79
1664684700000|2022-10-02 04:25:00|635.44|626.34|635.65|626.55|636.06|626.96|635.37|626.27|100
1664685000000|2022-10-02 04:30:00|635.66|626.56|636|626.9|636.14|627.04|635.65|626.55|77
1664685300000|2022-10-02 04:35:00|635.84|626.74|635.28|626.18|635.95|626.85|635.23|626.13|163
1664685600000|2022-10-02 04:40:00|635.32|626.22|635.3|626.2|635.48|626.38|635.28|626.18|130
1664685900000|2022-10-02 04:45:00|635.31|626.21|634.66|625.56|635.42|626.32|634.28|625.18|125
1664686200000|2022-10-02 04:50:00|634.67|625.57|635.45|626.35|635.6|626.5|634.66|625.56|116
1664686500000|2022-10-02 04:55:00|635.48|626.38|636.22|627.12|636.36|627.26|635.48|626.38|129
1664686800000|2022-10-02 05:00:00|636.2|627.1|635.5|626.4|636.25|627.15|635.24|626.14|87
1664687100000|2022-10-02 05:05:00|635.54|626.44|635.39|626.29|635.58|626.48|635.24|626.14|63
1664687400000|2022-10-02 05:10:00|635.38|626.28|636.1|627|636.23|627.13|635.19|626.09|111
1664687700000|2022-10-02 05:15:00|636.09|626.99|636.41|627.31|636.44|627.34|635.37|626.27|140
1664688000000|2022-10-02 05:20:00|636.48|627.38|636.41|627.31|636.54|627.44|636.3|627.2|86
1664688300000|2022-10-02 05:25:00|636.43|627.33|636.58|627.48|636.95|627.85|636.2|627.1|173
1664688600000|2022-10-02 05:30:00|636.59|627.49|636.59|627.49|637.19|628.09|636.56|627.46|141
1664688900000|2022-10-02 05:35:00|636.56|627.46|635.96|626.86|636.58|627.48|635.48|626.38|192
1664689200000|2022-10-02 05:40:00|636.03|626.93|634.44|625.34|636.1|627|634.36|625.26|172
1664689500000|2022-10-02 05:45:00|634.45|625.35|635.17|626.07|635.27|626.17|634.44|625.34|157
1664689800000|2022-10-02 05:50:00|635.18|626.08|633.66|624.56|635.21|626.11|633.48|624.38|219
1664690100000|2022-10-02 05:55:00|633.65|624.55|634.16|625.06|634.38|625.28|633.44|624.34|106
1664690400000|2022-10-02 06:00:00|634.17|625.07|635.17|626.07|635.45|626.35|634.12|625.02|163
1664690700000|2022-10-02 06:05:00|635.19|626.09|635.45|626.35|635.45|626.35|634.94|625.84|108
1664691000000|2022-10-02 06:10:00|635.53|626.43|636.04|626.94|636.54|627.44|635.53|626.43|165
1664691300000|2022-10-02 06:15:00|636.08|626.98|635.11|626.01|636.15|627.05|635.02|625.92|98
1664691600000|2022-10-02 06:20:00|635.18|626.08|635.44|626.34|635.56|626.46|635.18|626.08|115
1664691900000|2022-10-02 06:25:00|635.45|626.35|636.15|627.05|636.35|627.25|635.33|626.23|161
1664692200000|2022-10-02 06:30:00|636.16|627.06|635.53|626.43|636.29|627.19|635.39|626.29|143
1664692500000|2022-10-02 06:35:00|635.51|626.41|635.4|626.3|636.32|627.22|635.35|626.25|157
1664692800000|2022-10-02 06:40:00|635.37|626.27|635.27|626.17|635.49|626.39|635.17|626.07|121
1664693100000|2022-10-02 06:45:00|635.26|626.16|634.62|625.52|635.26|626.16|634.56|625.46|88
1664693400000|2022-10-02 06:50:00|634.64|625.54|634.11|625.01|634.65|625.55|634.09|624.99|92
1664693700000|2022-10-02 06:55:00|634.15|625.05|633.19|624.09|634.15|625.05|632.99|623.89|214
1664694000000|2022-10-02 07:00:00|633.17|624.07|633.15|624.05|633.41|624.31|632.35|623.25|199
1664694300000|2022-10-02 07:05:00|633.12|624.02|634.28|625.18|634.32|625.22|633.05|623.95|197
1664694600000|2022-10-02 07:10:00|634.32|625.22|633.2|624.1|634.32|625.22|632.26|623.16|189
1664694900000|2022-10-02 07:15:00|633.18|624.08|633.28|624.18|633.35|624.25|632.89|623.79|178
1664695200000|2022-10-02 07:20:00|633.31|624.21|634.03|624.93|634.16|625.06|633.06|623.96|111
1664695500000|2022-10-02 07:25:00|634.04|624.94|634.14|625.04|634.2|625.1|633.29|624.19|168
1664695800000|2022-10-02 07:30:00|634.13|625.03|634.21|625.11|634.41|625.31|633.92|624.82|148
1664696100000|2022-10-02 07:35:00|634.2|625.1|634.35|625.25|634.44|625.34|634.02|624.92|89
1664696400000|2022-10-02 07:40:00|634.34|625.24|634.37|625.27|634.85|625.75|634.28|625.18|136
1664696700000|2022-10-02 07:45:00|634.64|625.54|634.05|624.95|634.92|625.82|634.05|624.95|126
1664697000000|2022-10-02 07:50:00|634.06|624.96|634.21|625.11|634.21|625.11|633.92|624.82|75
1664697300000|2022-10-02 07:55:00|634.14|625.04|634.49|625.39|634.51|625.41|634.08|624.98|37
1664697600000|2022-10-02 08:00:00|634.47|625.37|635.27|626.17|635.28|626.18|634.28|625.18|102
1664697900000|2022-10-02 08:05:00|635.33|626.23|634.28|625.18|635.33|626.23|634.16|625.06|118
1664698200000|2022-10-02 08:10:00|634.26|625.16|634.18|625.08|634.56|625.46|634.18|625.08|100
1664698500000|2022-10-02 08:15:00|634.14|625.04|634.27|625.17|634.34|625.24|633.96|624.86|136
1664698800000|2022-10-02 08:20:00|634.28|625.18|633.55|624.45|634.35|625.25|633.55|624.45|93
1664699100000|2022-10-02 08:25:00|633.56|624.46|634.12|625.02|634.18|625.08|633.55|624.45|86
1664699400000|2022-10-02 08:30:00|634.1|625|633.5|624.4|634.36|625.26|633.46|624.36|89
1664699700000|2022-10-02 08:35:00|633.49|624.39|634.41|625.31|634.47|625.37|633.49|624.39|87
1664700000000|2022-10-02 08:40:00|634.36|625.26|634.16|625.06|634.44|625.34|633.09|623.99|106
1664700300000|2022-10-02 08:45:00|634.2|625.1|634.34|625.24|635.1|626|634.2|625.1|139
1664700600000|2022-10-02 08:50:00|634.36|625.26|634.45|625.35|634.45|625.35|634.22|625.12|74
1664700900000|2022-10-02 08:55:00|634.41|625.31|635.99|626.89|636.01|626.91|634.34|625.24|133
1664701200000|2022-10-02 09:00:00|636|626.9|635.14|626.04|636|626.9|635.04|625.94|101
1664701500000|2022-10-02 09:05:00|635.1|626|634.92|625.82|635.1|626|634.89|625.79|98
1664701800000|2022-10-02 09:10:00|634.95|625.85|635.07|625.97|635.19|626.09|634.9|625.8|74
1664702100000|2022-10-02 09:15:00|635.09|625.99|635.04|625.94|635.19|626.09|634.9|625.8|101
1664702400000|2022-10-02 09:20:00|635.06|625.96|634.81|625.71|635.2|626.1|634.81|625.71|82
1664702700000|2022-10-02 09:25:00|634.8|625.7|635.13|626.03|635.5|626.4|633.97|624.87|137
1664703000000|2022-10-02 09:30:00|635.11|626.01|634.07|624.97|635.13|626.03|634.02|624.92|203
1664703300000|2022-10-02 09:35:00|634.05|624.95|633.99|624.89|634.23|625.13|633.85|624.75|106
1664703600000|2022-10-02 09:40:00|634.02|624.92|634.01|624.91|634.03|624.93|633.02|623.92|193
1664703900000|2022-10-02 09:45:00|634.04|624.94|634.23|625.13|634.31|625.21|633.92|624.82|114
1664704200000|2022-10-02 09:50:00|634.29|625.19|634.06|624.96|634.44|625.34|633.9|624.8|175
1664704500000|2022-10-02 09:55:00|634.09|624.99|634.16|625.06|634.27|625.17|633.94|624.84|147
1664704800000|2022-10-02 10:00:00|634.12|625.02|634.32|625.22|634.43|625.33|634.11|625.01|95
1664705100000|2022-10-02 10:05:00|634.31|625.21|632.92|623.82|634.31|625.21|632.49|623.39|203
1664705400000|2022-10-02 10:10:00|632.89|623.79|630.75|621.65|632.95|623.85|629.83|620.73|371
1664705700000|2022-10-02 10:15:00|630.66|621.56|625.99|616.89|630.8|621.7|619.86|610.76|867
1664706000000|2022-10-02 10:20:00|625.97|616.87|625.15|616.05|626.22|617.12|624.25|615.15|530
1664706300000|2022-10-02 10:25:00|625.13|616.03|627.29|618.19|628.05|618.95|625.13|616.03|482
1664706600000|2022-10-02 10:30:00|627.25|618.15|627.95|618.85|628.01|618.91|626.29|617.19|356
1664706900000|2022-10-02 10:35:00|627.97|618.87|626.29|617.19|628.08|618.98|625.98|616.88|303
1664707200000|2022-10-02 10:40:00|626.28|617.18|626.02|616.92|626.85|617.75|625.87|616.77|150
1664707500000|2022-10-02 10:45:00|626.09|616.99|626.52|617.42|626.67|617.57|625.88|616.78|138
1664707800000|2022-10-02 10:50:00|626.57|617.47|625.54|616.44|626.57|617.47|624.19|615.09|263
1664708100000|2022-10-02 10:55:00|625.56|616.46|625.01|615.91|626.1|617|623.93|614.83|291
1664708400000|2022-10-02 11:00:00|625.02|615.92|625.4|616.3|625.46|616.36|622.31|613.21|368
1664708700000|2022-10-02 11:05:00|625.41|616.31|626.23|617.13|626.28|617.18|625.06|615.96|255
1664709000000|2022-10-02 11:10:00|626.24|617.14|625.83|616.73|626.28|617.18|625.31|616.21|183
1664709300000|2022-10-02 11:15:00|625.82|616.72|626.42|617.32|626.42|617.32|625.31|616.21|204
1664709600000|2022-10-02 11:20:00|626.4|617.3|626.22|617.12|626.42|617.32|625.78|616.68|175
1664709900000|2022-10-02 11:25:00|626.2|617.1|628.34|619.24|628.35|619.25|625.97|616.87|315
1664710200000|2022-10-02 11:30:00|628.31|619.21|628.32|619.22|629.19|620.09|627.16|618.06|350
1664710500000|2022-10-02 11:35:00|628.34|619.24|628.02|618.92|628.34|619.24|627.71|618.61|181
1664710800000|2022-10-02 11:40:00|627.98|618.88|627.12|618.02|627.98|618.88|626.87|617.77|209
1664711100000|2022-10-02 11:45:00|627.15|618.05|626.84|617.74|627.26|618.16|626.79|617.69|141
1664711400000|2022-10-02 11:50:00|626.85|617.75|626.21|617.11|626.89|617.79|626|616.9|177
1664711700000|2022-10-02 11:55:00|626.22|617.12|626.81|617.71|626.99|617.89|626.21|617.11|133
1664712000000|2022-10-02 12:00:00|626.78|617.68|627.2|618.1|627.26|618.16|626.25|617.15|154
1664712300000|2022-10-02 12:05:00|627.25|618.15|627.85|618.75|627.9|618.8|627.12|618.02|158
1664712600000|2022-10-02 12:10:00|627.87|618.77|627.29|618.19|627.93|618.83|627.08|617.98|115
1664712900000|2022-10-02 12:15:00|627.36|618.26|626.87|617.77|627.36|618.26|626.25|617.15|150
1664713200000|2022-10-02 12:20:00|626.86|617.76|625.8|616.7|626.86|617.76|625.2|616.1|144
1664713500000|2022-10-02 12:25:00|625.81|616.71|624.83|615.73|625.87|616.77|624.13|615.03|285
1664713800000|2022-10-02 12:30:00|624.81|615.71|625.24|616.14|625.88|616.78|624.64|615.54|203
1664714100000|2022-10-02 12:35:00|625.22|616.12|625.8|616.7|625.93|616.83|625.2|616.1|121
1664714400000|2022-10-02 12:40:00|625.77|616.67|625.32|616.22|625.95|616.85|625|615.9|107
1664714700000|2022-10-02 12:45:00|625.3|616.2|626.26|617.16|626.26|617.16|625.14|616.04|173
1664715000000|2022-10-02 12:50:00|626.31|617.21|625.99|616.89|626.92|617.82|625.94|616.84|151
1664715300000|2022-10-02 12:55:00|625.94|616.84|625.13|616.03|626.08|616.98|624.7|615.6|147
1664715600000|2022-10-02 13:00:00|625.16|616.06|624.94|615.84|625.41|616.31|624.78|615.68|196
1664715900000|2022-10-02 13:05:00|624.93|615.83|624.21|615.11|625|615.9|623.71|614.61|199
1664716200000|2022-10-02 13:10:00|624.19|615.09|624.41|615.31|624.41|615.31|624.06|614.96|216
1664716500000|2022-10-02 13:15:00|624.36|615.26|625.27|616.17|625.42|616.32|624.36|615.26|206
1664716800000|2022-10-02 13:20:00|625.24|616.14|625.14|616.04|626.1|617|625.09|615.99|202
1664717100000|2022-10-02 13:25:00|625.17|616.07|625.42|616.32|625.42|616.32|625.13|616.03|121
1664717400000|2022-10-02 13:30:00|625.41|616.31|626.98|617.88|627.16|618.06|625.33|616.23|238
1664717700000|2022-10-02 13:35:00|627|617.9|626.99|617.89|627.16|618.06|626.76|617.66|153
1664718000000|2022-10-02 13:40:00|627.03|617.93|627.06|617.96|627.16|618.06|626.93|617.83|112
1664718300000|2022-10-02 13:45:00|627.07|617.97|626.35|617.25|627.21|618.11|626.08|616.98|125
1664718600000|2022-10-02 13:50:00|626.38|617.28|626.4|617.3|626.44|617.34|626.22|617.12|67
1664718900000|2022-10-02 13:55:00|626.35|617.25|626.39|617.29|626.42|617.32|626.17|617.07|78
1664719200000|2022-10-02 14:00:00|626.49|617.39|627.21|618.11|627.25|618.15|626.49|617.39|98
1664719500000|2022-10-02 14:05:00|627.2|618.1|626.81|617.71|627.21|618.11|626.8|617.7|75
1664719800000|2022-10-02 14:10:00|626.82|617.72|626.3|617.2|627.09|617.99|626.18|617.08|153
1664720100000|2022-10-02 14:15:00|626.27|617.17|627.07|617.97|627.1|618|625.9|616.8|172
1664720400000|2022-10-02 14:20:00|627.03|617.93|627.38|618.28|627.39|618.29|626.02|616.92|168
1664720700000|2022-10-02 14:25:00|627.36|618.26|626.15|617.05|627.71|618.61|626.1|617|228
1664721000000|2022-10-02 14:30:00|626.14|617.04|626.04|616.94|626.24|617.14|624.79|615.69|263
1664721300000|2022-10-02 14:35:00|626.05|616.95|626.31|617.21|626.9|617.8|625.84|616.74|179
1664721600000|2022-10-02 14:40:00|626.33|617.23|626.01|616.91|626.34|617.24|625.8|616.7|114
1664721900000|2022-10-02 14:45:00|626.02|616.92|625.89|616.79|626.24|617.14|625.72|616.62|194
1664722200000|2022-10-02 14:50:00|625.87|616.77|624.84|615.74|625.93|616.83|623.07|613.97|344
1664722500000|2022-10-02 14:55:00|624.79|615.69|625.15|616.05|625.33|616.23|624.63|615.53|223
1664722800000|2022-10-02 15:00:00|625.17|616.07|625.77|616.67|625.85|616.75|625.03|615.93|199
1664723100000|2022-10-02 15:05:00|625.74|616.64|625.93|616.83|626.01|616.91|624.97|615.87|215
1664723400000|2022-10-02 15:10:00|625.91|616.81|625.8|616.7|626.18|617.08|625.59|616.49|129
1664723700000|2022-10-02 15:15:00|625.79|616.69|625.27|616.17|626.05|616.95|624.92|615.82|179
1664724000000|2022-10-02 15:20:00|625.28|616.18|625.18|616.08|625.29|616.19|624.75|615.65|120
1664724300000|2022-10-02 15:25:00|625.16|616.06|624.69|615.59|625.16|616.06|624.06|614.96|213
1664724600000|2022-10-02 15:30:00|624.7|615.6|625.87|616.77|625.87|616.77|624.62|615.52|143
1664724900000|2022-10-02 15:35:00|625.86|616.76|625.34|616.24|625.86|616.76|625.11|616.01|121
1664725200000|2022-10-02 15:40:00|625.3|616.2|624.85|615.75|625.32|616.22|624.18|615.08|170
1664725500000|2022-10-02 15:45:00|624.82|615.72|625.81|616.71|625.86|616.76|624.68|615.58|209
1664725800000|2022-10-02 15:50:00|625.82|616.72|626.33|617.23|626.78|617.68|625.82|616.72|208
1664726100000|2022-10-02 15:55:00|626.35|617.25|626.84|617.74|627.02|617.92|626.12|617.02|246
1664726400000|2022-10-02 16:00:00|626.85|617.75|626.83|617.73|626.99|617.89|626.11|617.01|145
1664726700000|2022-10-02 16:05:00|626.85|617.75|627.05|617.95|627.39|618.29|626.17|617.07|236
1664727000000|2022-10-02 16:10:00|627.04|617.94|627.49|618.39|627.49|618.39|626.93|617.83|136
1664727300000|2022-10-02 16:15:00|627.48|618.38|628.8|619.7|628.95|619.85|627.39|618.29|254
1664727600000|2022-10-02 16:20:00|628.82|619.72|629.06|619.96|629.86|620.76|628.82|619.72|327
1664727900000|2022-10-02 16:25:00|629.05|619.95|628.81|619.71|629.16|620.06|628.17|619.07|276
1664728200000|2022-10-02 16:30:00|628.82|619.72|628.41|619.31|628.96|619.86|628.11|619.01|242
1664728500000|2022-10-02 16:35:00|628.43|619.33|628.01|618.91|628.49|619.39|627.24|618.14|246
1664728800000|2022-10-02 16:40:00|628.02|618.92|628.3|619.2|628.4|619.3|627.84|618.74|164
1664729100000|2022-10-02 16:45:00|628.29|619.19|629.15|620.05|629.15|620.05|628.21|619.11|203
1664729400000|2022-10-02 16:50:00|629.13|620.03|629.27|620.17|629.42|620.32|628.98|619.88|190
1664729700000|2022-10-02 16:55:00|629.23|620.13|628.87|619.77|629.32|620.22|628.77|619.67|191
1664730000000|2022-10-02 17:00:00|628.9|619.8|629.12|620.02|629.24|620.14|628.89|619.79|208
1664730300000|2022-10-02 17:05:00|629.1|620|629|619.9|629.12|620.02|628.85|619.75|90
1664730600000|2022-10-02 17:10:00|628.98|619.88|628.41|619.31|629|619.9|628.17|619.07|131
1664730900000|2022-10-02 17:15:00|628.4|619.3|628.13|619.03|628.81|619.71|628.01|618.91|186
1664731200000|2022-10-02 17:20:00|628.1|619|628.75|619.65|628.88|619.78|627.82|618.72|190
1664731500000|2022-10-02 17:25:00|628.83|619.73|629.27|620.17|629.4|620.3|628.18|619.08|270
1664731800000|2022-10-02 17:30:00|629.28|620.18|629.32|620.22|629.45|620.35|628.85|619.75|148
1664732100000|2022-10-02 17:35:00|629.35|620.25|631.16|622.06|632.07|622.97|629.23|620.13|249
1664732400000|2022-10-02 17:40:00|631.12|622.02|631.05|621.95|631.35|622.25|630.4|621.3|247
1664732700000|2022-10-02 17:45:00|631.07|621.97|630.85|621.75|631.31|622.21|630.28|621.18|291
1664733000000|2022-10-02 17:50:00|630.88|621.78|631.2|622.1|631.23|622.13|630.83|621.73|156
1664733300000|2022-10-02 17:55:00|631.22|622.12|630.9|621.8|631.22|622.12|630.62|621.52|129
1664733600000|2022-10-02 18:00:00|630.91|621.81|630.87|621.77|631.88|622.78|630.28|621.18|221
1664733900000|2022-10-02 18:05:00|630.84|621.74|630.82|621.72|630.9|621.8|630.6|621.5|117
1664734200000|2022-10-02 18:10:00|630.81|621.71|630.94|621.84|631.03|621.93|629.69|620.59|272
1664734500000|2022-10-02 18:15:00|630.95|621.85|630.03|620.93|630.95|621.85|629.93|620.83|256
1664734800000|2022-10-02 18:20:00|630.07|620.97|631.06|621.96|631.09|621.99|629.96|620.86|237
1664735100000|2022-10-02 18:25:00|631.03|621.93|630.99|621.89|631.11|622.01|630.87|621.77|148
1664735400000|2022-10-02 18:30:00|630.98|621.88|630.95|621.85|631.15|622.05|630.77|621.67|133
1664735700000|2022-10-02 18:35:00|631|621.9|631.35|622.25|631.43|622.33|630.98|621.88|108
1664736000000|2022-10-02 18:40:00|631.41|622.31|630.96|621.86|631.43|622.33|630.88|621.78|112
1664736300000|2022-10-02 18:45:00|630.94|621.84|630.44|621.34|631.23|622.13|630.09|620.99|128
1664736600000|2022-10-02 18:50:00|630.4|621.3|630.84|621.74|630.98|621.88|630.4|621.3|98
1664736900000|2022-10-02 18:55:00|630.85|621.75|631.17|622.07|631.36|622.26|630.84|621.74|159
1664737200000|2022-10-02 19:00:00|631.24|622.14|632.39|623.29|632.94|623.84|631.24|622.14|217
1664737500000|2022-10-02 19:05:00|632.41|623.31|635.29|626.19|636.27|627.17|632.41|623.31|442
1664737800000|2022-10-02 19:10:00|635.34|626.24|634.25|625.15|635.98|626.88|633.92|624.82|456
1664738100000|2022-10-02 19:15:00|634.27|625.17|634.75|625.65|635.22|626.12|634.07|624.97|340
1664738400000|2022-10-02 19:20:00|634.74|625.64|633.73|624.63|634.86|625.76|633.1|624|311
1664738700000|2022-10-02 19:25:00|633.78|624.68|633.13|624.03|634.05|624.95|632.7|623.6|204
1664739000000|2022-10-02 19:30:00|633.15|624.05|633.15|624.05|633.86|624.76|632.67|623.57|232
1664739300000|2022-10-02 19:35:00|633.18|624.08|633.96|624.86|634.02|624.92|633.09|623.99|232
1664739600000|2022-10-02 19:40:00|633.94|624.84|634.27|625.17|634.87|625.77|633.93|624.83|189
1664739900000|2022-10-02 19:45:00|634.25|625.15|635.08|625.98|635.22|626.12|634.08|624.98|131
1664740200000|2022-10-02 19:50:00|635.06|625.96|634.83|625.73|635.14|626.04|634.74|625.64|98
1664740500000|2022-10-02 19:55:00|634.82|625.72|634.88|625.78|635.27|626.17|634.04|624.94|129
1664740800000|2022-10-02 20:00:00|634.9|625.8|634.3|625.2|636.17|627.07|634|624.9|286
1664741100000|2022-10-02 20:05:00|634.31|625.21|634.29|625.19|635.12|626.02|634.08|624.98|181
1664741400000|2022-10-02 20:10:00|634.31|625.21|634.4|625.3|634.78|625.68|634|624.9|105
1664741700000|2022-10-02 20:15:00|634.43|625.33|633.84|624.74|634.86|625.76|633.82|624.72|177
1664742000000|2022-10-02 20:20:00|633.86|624.76|634.12|625.02|634.31|625.21|633.82|624.72|316
1664742300000|2022-10-02 20:25:00|634.14|625.04|634.09|624.99|634.19|625.09|633.79|624.69|93
1664742600000|2022-10-02 20:30:00|634.07|624.97|633.92|624.82|634.11|625.01|633.2|624.1|135
1664742900000|2022-10-02 20:35:00|633.9|624.8|632.42|623.32|634|624.9|632.32|623.22|147
1664743200000|2022-10-02 20:40:00|632.46|623.36|633.01|623.91|633.06|623.96|632.4|623.3|202
1664743500000|2022-10-02 20:45:00|633.06|623.96|633.12|624.02|634.06|624.96|632.99|623.89|171
1664743800000|2022-10-02 20:50:00|633.11|624.01|633.37|624.27|633.58|624.48|633.11|624.01|119
1664744100000|2022-10-02 20:55:00|633.36|624.26|632.91|623.81|633.48|624.38|632.85|623.75|108
1664744400000|2022-10-02 21:00:00|632.92|623.82|632.47|623.37|633.17|624.07|632.28|623.18|99
1664744700000|2022-10-02 21:05:00|632.46|623.36|631.86|622.76|633.42|624.32|631.25|622.15|399
1664745000000|2022-10-02 21:10:00|631.8|622.7|631|621.9|632.04|622.94|630.83|621.73|320
1664745300000|2022-10-02 21:15:00|631.01|621.91|630.29|621.19|631.01|621.91|629.85|620.75|277
1664745600000|2022-10-02 21:20:00|630.3|621.2|629.72|620.62|630.7|621.6|629.71|620.61|272
1664745900000|2022-10-02 21:25:00|629.73|620.63|631|621.9|631|621.9|629.7|620.6|303
1664746200000|2022-10-02 21:30:00|630.88|621.78|630.68|621.58|631.02|621.92|630.6|621.5|198
1664746500000|2022-10-02 21:35:00|630.38|621.28|630.75|621.65|631.24|622.14|630.2|621.1|287
1664746800000|2022-10-02 21:40:00|630.89|621.79|630.1|621|630.89|621.79|630.05|620.95|235
1664747100000|2022-10-02 21:45:00|630.12|621.02|630.6|621.5|630.7|621.6|629.95|620.85|281
1664747400000|2022-10-02 21:50:00|630.65|621.55|630.71|621.61|631.6|622.5|630.58|621.48|327
1664747700000|2022-10-02 21:55:00|630.73|621.63|631.35|622.25|631.55|622.45|630.45|621.35|337
1664748000000|2022-10-02 22:00:00|631.3|622.2|630.73|621.63|631.3|622.2|628.8|619.7|668
1664748300000|2022-10-02 22:05:00|630.76|621.66|629.77|620.67|630.86|621.76|629.5|620.4|382
1664748600000|2022-10-02 22:10:00|629.75|620.65|632.36|623.26|633.14|624.04|629.63|620.53|504
1664748900000|2022-10-02 22:15:00|632.33|623.23|633.31|624.21|634.86|625.76|632.2|623.1|518
1664749200000|2022-10-02 22:20:00|633.25|624.15|634.25|625.15|635.79|626.69|633.09|623.99|550
1664749500000|2022-10-02 22:25:00|634.3|625.2|632.28|623.18|634.92|625.82|632.06|622.96|535
1664749800000|2022-10-02 22:30:00|632.15|623.05|631.11|622.01|632.28|623.18|630.3|621.2|570
1664750100000|2022-10-02 22:35:00|631.21|622.11|632.1|623|632.1|623|630.75|621.65|485
1664750400000|2022-10-02 22:40:00|632.09|622.99|631.4|622.3|632.25|623.15|630.75|621.65|465
1664750700000|2022-10-02 22:45:00|631.38|622.28|631.4|622.3|631.93|622.83|630.75|621.65|419
1664751000000|2022-10-02 22:50:00|631.31|622.21|630.79|621.69|631.83|622.73|630.35|621.25|463
1664751300000|2022-10-02 22:55:00|630.78|621.68|628.5|619.4|630.96|621.86|627.15|618.05|630
1664751600000|2022-10-02 23:00:00|628.47|619.37|626.87|617.77|628.82|619.72|626.17|617.07|608
1664751900000|2022-10-02 23:05:00|626.88|617.78|623.14|614.04|627.18|618.08|619.81|610.71|889
1664752200000|2022-10-02 23:10:00|623.15|614.05|622.27|613.17|623.84|614.74|622|612.9|820
1664752500000|2022-10-02 23:15:00|622.22|613.12|621.98|612.88|622.98|613.88|620.8|611.7|744
1664752800000|2022-10-02 23:20:00|622|612.9|622.94|613.84|623.4|614.3|620.9|611.8|729
1664753100000|2022-10-02 23:25:00|622.75|613.65|622.25|613.15|622.97|613.87|621.95|612.85|518
1664753400000|2022-10-02 23:30:00|622.35|613.25|619.06|609.96|622.35|613.25|617.6|608.5|613
1664753700000|2022-10-02 23:35:00|619.04|609.94|621.15|612.05|621.91|612.81|618.88|609.78|573
1664754000000|2022-10-02 23:40:00|621.2|612.1|623.12|614.02|623.13|614.03|620.74|611.64|589
1664754300000|2022-10-02 23:45:00|623.09|613.99|623.28|614.18|623.5|614.4|621.95|612.85|613
1664754600000|2022-10-02 23:50:00|623.23|614.13|620.74|611.64|623.37|614.27|619.31|610.21|628
1664754900000|2022-10-02 23:55:00|620.78|611.68|620.34|611.24|621.36|612.26|619.95|610.85|326
1664755200000|2022-10-03 00:00:00|620.31|611.21|616.05|606.95|620.71|611.61|614.54|605.44|656
1664755500000|2022-10-03 00:05:00|616.08|606.98|617.31|608.21|617.89|608.79|613.3|604.2|740
1664755800000|2022-10-03 00:10:00|617.3|608.2|620.88|611.78|621.25|612.15|617.2|608.1|645
1664756100000|2022-10-03 00:15:00|620.91|611.81|620.33|611.23|621.05|611.95|619.83|610.73|676
1664756400000|2022-10-03 00:20:00|620.35|611.25|622.47|613.37|622.94|613.84|619.7|610.6|699
1664756700000|2022-10-03 00:25:00|622.42|613.32|622.2|613.1|622.47|613.37|621.7|612.6|666
1664757000000|2022-10-03 00:30:00|622.15|613.05|622.02|612.92|622.2|613.1|621.25|612.15|630
1664757300000|2022-10-03 00:35:00|622.03|612.93|622.88|613.78|623.16|614.06|621.34|612.24|558
1664757600000|2022-10-03 00:40:00|622.91|613.81|622.86|613.76|623.28|614.18|622.55|613.45|608
1664757900000|2022-10-03 00:45:00|622.89|613.79|624.15|615.05|624.42|615.32|622.84|613.74|513
1664758200000|2022-10-03 00:50:00|624.2|615.1|623.28|614.18|624.25|615.15|622.91|613.81|565
1664758500000|2022-10-03 00:55:00|623.31|614.21|623.95|614.85|624.06|614.96|622.93|613.83|255
1664758800000|2022-10-03 01:00:00|623.94|614.84|624.22|615.12|624.33|615.23|623.71|614.61|257
1664759100000|2022-10-03 01:05:00|624.25|615.15|626.22|617.12|626.4|617.3|624.18|615.08|407
1664759400000|2022-10-03 01:10:00|626.17|617.07|626.05|616.95|626.29|617.19|625.3|616.2|661
1664759700000|2022-10-03 01:15:00|626.08|616.98|626.2|617.1|626.43|617.33|625.8|616.7|488
1664760000000|2022-10-03 01:20:00|626.15|617.05|626.26|617.16|626.87|617.77|626.05|616.95|406
1664760300000|2022-10-03 01:25:00|626.25|617.15|627.64|618.54|627.64|618.54|626.1|617|449
1664760600000|2022-10-03 01:30:00|627.62|618.52|626.81|617.71|628.12|619.02|626.3|617.2|613
1664760900000|2022-10-03 01:35:00|626.8|617.7|626.8|617.7|627.22|618.12|626.38|617.28|619
1664761200000|2022-10-03 01:40:00|626.83|617.73|627.9|618.8|628.05|618.95|626.73|617.63|547
1664761500000|2022-10-03 01:45:00|627.85|618.75|630.36|621.26|631.3|622.2|627.4|618.3|642
1664761800000|2022-10-03 01:50:00|630.38|621.28|630.37|621.27|630.98|621.88|629.78|620.68|540
1664762100000|2022-10-03 01:55:00|630.35|621.25|630.28|621.18|630.47|621.37|630.02|620.92|446
1664762400000|2022-10-03 02:00:00|630.3|621.2|629.06|619.96|630.97|621.87|628.9|619.8|621
1664762700000|2022-10-03 02:05:00|629.04|619.94|629.15|620.05|629.85|620.75|628.35|619.25|527
1664763000000|2022-10-03 02:10:00|629.25|620.15|630.45|621.35|630.52|621.42|629.2|620.1|458
1664763300000|2022-10-03 02:15:00|630.52|621.42|629.8|620.7|630.52|621.42|629.06|619.96|436
1664763600000|2022-10-03 02:20:00|629.91|620.81|628.91|619.81|629.95|620.85|628.7|619.6|566
1664763900000|2022-10-03 02:25:00|628.85|619.75|629.01|619.91|629.44|620.34|628.78|619.68|424
1664764200000|2022-10-03 02:30:00|628.98|619.88|628.12|619.02|629.22|620.12|627.97|618.87|566
1664764500000|2022-10-03 02:35:00|628.17|619.07|629.36|620.26|629.36|620.26|627.98|618.88|555
1664764800000|2022-10-03 02:40:00|629.32|620.22|628.98|619.88|630|620.9|628.8|619.7|474
1664765100000|2022-10-03 02:45:00|628.96|619.86|628.76|619.66|629.16|620.06|627.95|618.85|406
1664765400000|2022-10-03 02:50:00|628.77|619.67|629.01|619.91|629.25|620.15|628.65|619.55|374
1664765700000|2022-10-03 02:55:00|629.07|619.97|628.34|619.24|629.18|620.08|627.8|618.7|489
1664766000000|2022-10-03 03:00:00|628.37|619.27|628.83|619.73|629.37|620.27|628.15|619.05|555
1664766300000|2022-10-03 03:05:00|628.81|619.71|628.78|619.68|629.03|619.93|627.8|618.7|485
1664766600000|2022-10-03 03:10:00|628.65|619.55|628.7|619.6|629.06|619.96|628.3|619.2|336
1664766900000|2022-10-03 03:15:00|628.83|619.73|629.01|619.91|629.91|620.81|628.73|619.63|523
1664767200000|2022-10-03 03:20:00|629.03|619.93|629|619.9|629.3|620.2|628.75|619.65|470
1664767500000|2022-10-03 03:25:00|628.97|619.87|628.4|619.3|629.13|620.03|628.25|619.15|379
1664767800000|2022-10-03 03:30:00|628.42|619.32|628.25|619.15|628.91|619.81|628.1|619|282
1664768100000|2022-10-03 03:35:00|628.2|619.1|628.9|619.8|629.56|620.46|628.1|619|509
1664768400000|2022-10-03 03:40:00|628.95|619.85|628.83|619.73|629.12|620.02|628.7|619.6|405
1664768700000|2022-10-03 03:45:00|628.82|619.72|628.17|619.07|629.1|620|628.09|618.99|450
1664769000000|2022-10-03 03:50:00|628.15|619.05|628.88|619.78|628.93|619.83|628|618.9|281
1664769300000|2022-10-03 03:55:00|628.86|619.76|628.17|619.07|628.86|619.76|628|618.9|334
1664769600000|2022-10-03 04:00:00|628.2|619.1|628.09|618.99|628.52|619.42|627.85|618.75|458
1664769900000|2022-10-03 04:05:00|628.1|619|626.39|617.29|628.25|619.15|625.89|616.79|278
1664770200000|2022-10-03 04:10:00|626.37|617.27|626.45|617.35|627.43|618.33|626.24|617.14|261
1664770500000|2022-10-03 04:15:00|626.55|617.45|626.08|616.98|627.1|618|626.05|616.95|318
1664770800000|2022-10-03 04:20:00|626.09|616.99|625.94|616.84|626.34|617.24|625.21|616.11|243
1664771100000|2022-10-03 04:25:00|625.92|616.82|626.05|616.95|626.37|617.27|625.78|616.68|240
1664771400000|2022-10-03 04:30:00|626.07|616.97|625.37|616.27|626.34|617.24|625.05|615.95|407
1664771700000|2022-10-03 04:35:00|625.32|616.22|625.05|615.95|625.37|616.27|624.83|615.73|351
1664772000000|2022-10-03 04:40:00|625.1|616|625.45|616.35|625.93|616.83|624.45|615.35|395
1664772300000|2022-10-03 04:45:00|625.46|616.36|625.27|616.17|626.06|616.96|624.98|615.88|428
1664772600000|2022-10-03 04:50:00|625.28|616.18|624.76|615.66|625.31|616.21|624.3|615.2|473
1664772900000|2022-10-03 04:55:00|624.74|615.64|623.31|614.21|624.74|615.64|623.24|614.14|389
1664773200000|2022-10-03 05:00:00|623.3|614.2|623.97|614.87|625.14|616.04|622.85|613.75|503
1664773500000|2022-10-03 05:05:00|623.91|614.81|623.14|614.04|623.91|614.81|622.86|613.76|349
1664773800000|2022-10-03 05:10:00|623.21|614.11|623.88|614.78|624.12|615.02|622.83|613.73|395
1664774100000|2022-10-03 05:15:00|623.87|614.77|623.25|614.15|624.3|615.2|623.1|614|360
1664774400000|2022-10-03 05:20:00|623.3|614.2|624.9|615.8|624.95|615.85|623.28|614.18|296
1664774700000|2022-10-03 05:25:00|624.88|615.78|624.02|614.92|624.91|615.81|623.85|614.75|338
1664775000000|2022-10-03 05:30:00|624.11|615.01|624.5|615.4|624.89|615.79|623.9|614.8|368
1664775300000|2022-10-03 05:35:00|624.51|615.41|625.11|616.01|625.18|616.08|624.37|615.27|379
1664775600000|2022-10-03 05:40:00|625.06|615.96|626.4|617.3|626.58|617.48|624.95|615.85|264
1664775900000|2022-10-03 05:45:00|626.43|617.33|628.51|619.41|628.62|619.52|626.3|617.2|352
1664776200000|2022-10-03 05:50:00|628.5|619.4|630.93|621.83|630.95|621.85|628.42|619.32|527
1664776500000|2022-10-03 05:55:00|630.84|621.74|629.97|620.87|630.95|621.85|629.83|620.73|390
1664776800000|2022-10-03 06:00:00|630|620.9|630.32|621.22|630.57|621.47|629.94|620.84|333
1664777100000|2022-10-03 06:05:00|630.3|621.2|631.09|621.99|631.58|622.48|629.97|620.87|337
1664777400000|2022-10-03 06:10:00|631.12|622.02|628.21|619.11|631.17|622.07|627.8|618.7|302
1664777700000|2022-10-03 06:15:00|628.26|619.16|628.4|619.3|628.53|619.43|628.05|618.95|328
1664778000000|2022-10-03 06:20:00|628.42|619.32|628.3|619.2|628.94|619.84|628.02|618.92|253
1664778300000|2022-10-03 06:25:00|628.18|619.08|627.83|618.73|628.35|619.25|627.22|618.12|422
1664778600000|2022-10-03 06:30:00|627.85|618.75|627.93|618.83|628.09|618.99|627.45|618.35|328
1664778900000|2022-10-03 06:35:00|628.01|618.91|626.88|617.78|628.55|619.45|626.75|617.65|519
1664779200000|2022-10-03 06:40:00|626.9|617.8|627.01|617.91|627.2|618.1|626.32|617.22|492
1664779500000|2022-10-03 06:45:00|626.85|617.75|626.43|617.33|627.06|617.96|626.05|616.95|553
1664779800000|2022-10-03 06:50:00|626.37|617.27|626.4|617.3|626.55|617.45|626.15|617.05|417
1664780100000|2022-10-03 06:55:00|626.35|617.25|626.38|617.28|626.55|617.45|626.15|617.05|225
1664780400000|2022-10-03 07:00:00|626.36|617.26|626.45|617.35|627.2|618.1|625.31|616.21|467
1664780700000|2022-10-03 07:05:00|626.4|617.3|626.13|617.03|628.2|619.1|625.47|616.37|561
1664781000000|2022-10-03 07:10:00|626.16|617.06|626.8|617.7|627.1|618|624.23|615.13|635
1664781300000|2022-10-03 07:15:00|626.88|617.78|628.59|619.49|628.69|619.59|626.38|617.28|614
1664781600000|2022-10-03 07:20:00|628.62|619.52|629|619.9|629.5|620.4|628.4|619.3|614
1664781900000|2022-10-03 07:25:00|628.98|619.88|628.87|619.77|629.29|620.19|628.4|619.3|601
1664782200000|2022-10-03 07:30:00|628.8|619.7|627.4|618.3|629.29|620.19|627.35|618.25|556
1664782500000|2022-10-03 07:35:00|627.42|618.32|625.4|616.3|627.54|618.44|625.35|616.25|403
1664782800000|2022-10-03 07:40:00|625.41|616.31|626.06|616.96|626.49|617.39|625.27|616.17|512
1664783100000|2022-10-03 07:45:00|626.05|616.95|626.39|617.29|627.1|618|625.92|616.82|415
1664783400000|2022-10-03 07:50:00|626.4|617.3|626.45|617.35|626.72|617.62|625.8|616.7|462
1664783700000|2022-10-03 07:55:00|626.44|617.34|627.2|618.1|627.32|618.22|626.2|617.1|458
1664784000000|2022-10-03 08:00:00|627.25|618.15|626|616.9|627.4|618.3|625.95|616.85|468
1664784300000|2022-10-03 08:05:00|626.08|616.98|626.1|617|626.41|617.31|625.8|616.7|541
1664784600000|2022-10-03 08:10:00|626.16|617.06|626.3|617.2|626.38|617.28|625.95|616.85|470
1664784900000|2022-10-03 08:15:00|626.35|617.25|626.73|617.63|626.87|617.77|625.85|616.75|421
1664785200000|2022-10-03 08:20:00|626.8|617.7|627.25|618.15|627.46|618.36|626.32|617.22|509
1664785500000|2022-10-03 08:25:00|627.26|618.16|627.37|618.27|627.51|618.41|627.05|617.95|358
1664785800000|2022-10-03 08:30:00|627.35|618.25|628|618.9|628.16|619.06|627.3|618.2|488
1664786100000|2022-10-03 08:35:00|628.02|618.92|627.33|618.23|628.05|618.95|627.2|618.1|394
1664786400000|2022-10-03 08:40:00|627.29|618.19|627.27|618.17|627.91|618.81|627.15|618.05|366
1664786700000|2022-10-03 08:45:00|627.26|618.16|628.02|618.92|628.12|619.02|627.2|618.1|393
1664787000000|2022-10-03 08:50:00|627.97|618.87|628.12|619.02|628.27|619.17|627.48|618.38|402
1664787300000|2022-10-03 08:55:00|628.26|619.16|628.05|618.95|628.26|619.16|627.85|618.75|424
1664787600000|2022-10-03 09:00:00|628.08|618.98|627.01|617.91|628.25|619.15|626.8|617.7|438
1664787900000|2022-10-03 09:05:00|626.99|617.89|626.35|617.25|627.21|618.11|626|616.9|464
1664788200000|2022-10-03 09:10:00|626.37|617.27|626.95|617.85|627.03|617.93|626.37|617.27|437
1664788500000|2022-10-03 09:15:00|626.93|617.83|626.96|617.86|627.29|618.19|626.85|617.75|390
1664788800000|2022-10-03 09:20:00|626.85|617.75|628.49|619.39|628.49|619.39|626.85|617.75|444
1664789100000|2022-10-03 09:25:00|628.5|619.4|628.93|619.83|629.1|620|628.39|619.29|271
1664789400000|2022-10-03 09:30:00|628.91|619.81|629.1|620|629.37|620.27|628.76|619.66|501
1664789700000|2022-10-03 09:35:00|629.06|619.96|628.06|618.96|629.24|620.14|628|618.9|366
1664790000000|2022-10-03 09:40:00|628.01|618.91|627.45|618.35|628.44|619.34|627.35|618.25|458
1664790300000|2022-10-03 09:45:00|627.81|618.71|627.97|618.87|628.05|618.95|627.2|618.1|492
1664790600000|2022-10-03 09:50:00|627.92|618.82|627.77|618.67|628.15|619.05|627.12|618.02|346
1664790900000|2022-10-03 09:55:00|627.93|618.83|629.35|620.25|629.35|620.25|627.82|618.72|347
1664791200000|2022-10-03 10:00:00|629.25|620.15|629.06|619.96|629.4|620.3|628.7|619.6|337
1664791500000|2022-10-03 10:05:00|629.1|620|629.05|619.95|629.2|620.1|628.75|619.65|340
1664791800000|2022-10-03 10:10:00|629.11|620.01|628.14|619.04|629.35|620.25|627.95|618.85|280
1664792100000|2022-10-03 10:15:00|628.11|619.01|628.31|619.21|628.33|619.23|627.9|618.8|346
1664792400000|2022-10-03 10:20:00|628.3|619.2|628.84|619.74|629.1|620|628.2|619.1|280
1664792700000|2022-10-03 10:25:00|628.7|619.6|629.1|620|629.21|620.11|628.3|619.2|192
1664793000000|2022-10-03 10:30:00|629.17|620.07|630.82|621.72|630.89|621.79|629.11|620.01|448
1664793300000|2022-10-03 10:35:00|630.77|621.67|630.04|620.94|630.99|621.89|629.85|620.75|368
1664793600000|2022-10-03 10:40:00|630.06|620.96|630.18|621.08|630.32|621.22|629.95|620.85|331
1664793900000|2022-10-03 10:45:00|630.16|621.06|631.08|621.98|631.08|621.98|629.85|620.75|458
1664794200000|2022-10-03 10:50:00|631.09|621.99|630.5|621.4|631.38|622.28|630.22|621.12|512
1664794500000|2022-10-03 10:55:00|630.6|621.5|632.6|623.5|633.73|624.63|630.6|621.5|561
1664794800000|2022-10-03 11:00:00|632.56|623.46|633.01|623.91|635.17|626.07|632.5|623.4|580
1664795100000|2022-10-03 11:05:00|633|623.9|633.61|624.51|634.83|625.73|632.85|623.75|522
1664795400000|2022-10-03 11:10:00|633.6|624.5|633.18|624.08|633.73|624.63|632.55|623.45|546
1664795700000|2022-10-03 11:15:00|633.22|624.12|632.2|623.1|633.37|624.27|632|622.9|436
1664796000000|2022-10-03 11:20:00|632.24|623.14|631.6|622.5|632.24|623.14|631.16|622.06|502
1664796300000|2022-10-03 11:25:00|631.65|622.55|631.4|622.3|631.67|622.57|631.3|622.2|327
1664796600000|2022-10-03 11:30:00|631.41|622.31|632.11|623.01|632.62|623.52|631.12|622.02|453
1664796900000|2022-10-03 11:35:00|632.02|622.92|632.35|623.25|632.6|623.5|631.42|622.32|317
1664797200000|2022-10-03 11:40:00|632.25|623.15|632.08|622.98|632.4|623.3|631.8|622.7|273
1664797500000|2022-10-03 11:45:00|632.11|623.01|631.81|622.71|632.35|623.25|631.26|622.16|460
1664797800000|2022-10-03 11:50:00|631.75|622.65|632.14|623.04|632.22|623.12|631.35|622.25|336
1664798100000|2022-10-03 11:55:00|632.06|622.96|634.14|625.04|634.37|625.27|632|622.9|416
1664798400000|2022-10-03 12:00:00|634.12|625.02|633.63|624.53|634.46|625.36|633.34|624.24|496
1664798700000|2022-10-03 12:05:00|633.6|624.5|633.65|624.55|634.01|624.91|633.2|624.1|295
1664799000000|2022-10-03 12:10:00|633.62|624.52|633.09|623.99|634.13|625.03|632.59|623.49|440
1664799300000|2022-10-03 12:15:00|633.07|623.97|632.13|623.03|633.62|624.52|631.95|622.85|507
1664799600000|2022-10-03 12:20:00|632.14|623.04|633.21|624.11|633.26|624.16|632.1|623|434
1664799900000|2022-10-03 12:25:00|633.22|624.12|633.11|624.01|633.51|624.41|633.05|623.95|409
1664800200000|2022-10-03 12:30:00|633.1|624|633.83|624.73|635.15|626.05|632.18|623.08|532
1664800500000|2022-10-03 12:35:00|633.86|624.76|632.98|623.88|633.9|624.8|632.42|623.32|395
1664800800000|2022-10-03 12:40:00|632.96|623.86|633.1|624|633.41|624.31|632.9|623.8|553
1664801100000|2022-10-03 12:45:00|633.15|624.05|634.56|625.46|634.64|625.54|633.15|624.05|444
1664801400000|2022-10-03 12:50:00|634.58|625.48|634.49|625.39|635.7|626.6|634.35|625.25|550
1664801700000|2022-10-03 12:55:00|634.45|625.35|634.35|625.25|635.21|626.11|634.33|625.23|511
1664802000000|2022-10-03 13:00:00|634.39|625.29|635.54|626.44|636.32|627.22|634.39|625.29|512
1664802300000|2022-10-03 13:05:00|635.59|626.49|636.45|627.35|636.5|627.4|635.42|626.32|668
1664802600000|2022-10-03 13:10:00|636.5|627.4|635.52|626.42|636.55|627.45|634.95|625.85|477
1664802900000|2022-10-03 13:15:00|635.45|626.35|635.91|626.81|636.35|627.25|635|625.9|526
1664803200000|2022-10-03 13:20:00|635.89|626.79|634.3|625.2|636.18|627.08|633.75|624.65|583
1664803500000|2022-10-03 13:25:00|634.27|625.17|633.93|624.83|634.43|625.33|633.3|624.2|447
1664803800000|2022-10-03 13:30:00|633.95|624.85|632.85|623.75|636.17|627.07|631.3|622.2|833
1664804100000|2022-10-03 13:35:00|632.8|623.7|631.57|622.47|633.25|624.15|631.4|622.3|834
1664804400000|2022-10-03 13:40:00|631.55|622.45|632.5|623.4|633.15|624.05|629.95|620.85|788
1664804700000|2022-10-03 13:45:00|632.52|623.42|633.94|624.84|634.55|625.45|632.25|623.15|751
1664805000000|2022-10-03 13:50:00|633.92|624.82|631.89|622.79|634.07|624.97|631.25|622.15|720
1664805300000|2022-10-03 13:55:00|631.9|622.8|631.02|621.92|631.94|622.84|630.32|621.22|684
1664805600000|2022-10-03 14:00:00|631.07|621.97|634.3|625.2|635.42|626.32|631.03|621.93|865
1664805900000|2022-10-03 14:05:00|634.27|625.17|637.85|628.75|639.35|630.25|634.05|624.95|777
1664806200000|2022-10-03 14:10:00|637.84|628.74|635.88|626.78|638.05|628.95|635.42|626.32|689
1664806500000|2022-10-03 14:15:00|635.9|626.8|635.91|626.81|636.35|627.25|635.2|626.1|672
1664806800000|2022-10-03 14:20:00|635.93|626.83|640.32|631.22|640.32|631.22|635.75|626.65|704
1664807100000|2022-10-03 14:25:00|640.3|631.2|638.98|629.88|640.94|631.84|638.42|629.32|857
1664807400000|2022-10-03 14:30:00|638.97|629.87|638.93|629.83|639.75|630.65|637.51|628.41|796
1664807700000|2022-10-03 14:35:00|638.94|629.84|637.46|628.36|640.18|631.08|637.17|628.07|710
1664808000000|2022-10-03 14:40:00|637.45|628.35|638.4|629.3|639.06|629.96|637.35|628.25|680
1664808300000|2022-10-03 14:45:00|638.42|629.32|638.95|629.85|639.63|630.53|638.4|629.3|695
1664808600000|2022-10-03 14:50:00|638.91|629.81|637.16|628.06|639.42|630.32|636.83|627.73|703
1664808900000|2022-10-03 14:55:00|637.23|628.13|638|628.9|638.5|629.4|637.05|627.95|690
1664809200000|2022-10-03 15:00:00|637.95|628.85|637.98|628.88|638.45|629.35|636.42|627.32|593
1664809500000|2022-10-03 15:05:00|638|628.9|640.83|631.73|641.1|632|637.85|628.75|624
1664809800000|2022-10-03 15:10:00|640.86|631.76|639.37|630.27|641.57|632.47|638.9|629.8|695
1664810100000|2022-10-03 15:15:00|639.31|630.21|640.13|631.03|640.4|631.3|639.31|630.21|634
1664810400000|2022-10-03 15:20:00|640.14|631.04|638.21|629.11|640.4|631.3|638.2|629.1|661
1664810700000|2022-10-03 15:25:00|638.24|629.14|638.03|628.93|638.42|629.32|637.44|628.34|581
1664811000000|2022-10-03 15:30:00|637.98|628.88|637.03|627.93|638.4|629.3|636.85|627.75|543
1664811300000|2022-10-03 15:35:00|637|627.9|636.94|627.84|637.51|628.41|636.8|627.7|766
1664811600000|2022-10-03 15:40:00|636.96|627.86|636.38|627.28|637.08|627.98|636.22|627.12|638
1664811900000|2022-10-03 15:45:00|636.35|627.25|637.37|628.27|637.65|628.55|636.35|627.25|508
1664812200000|2022-10-03 15:50:00|637.45|628.35|637.25|628.15|638.07|628.97|637.2|628.1|415
1664812500000|2022-10-03 15:55:00|637.2|628.1|636.5|627.4|637.5|628.4|636.25|627.15|544
1664812800000|2022-10-03 16:00:00|636.6|627.5|636.35|627.25|638.09|628.99|636.15|627.05|571
1664813100000|2022-10-03 16:05:00|636.4|627.3|637.15|628.05|637.3|628.2|636|626.9|421
1664813400000|2022-10-03 16:10:00|637.16|628.06|636.26|627.16|637.7|628.6|636.2|627.1|486
1664813700000|2022-10-03 16:15:00|636.31|627.21|636|626.9|637.15|628.05|635.45|626.35|476
1664814000000|2022-10-03 16:20:00|636.03|626.93|635.98|626.88|636.13|627.03|634.35|625.25|578
1664814300000|2022-10-03 16:25:00|635.93|626.83|635.32|626.22|636.08|626.98|634.47|625.37|554
1664814600000|2022-10-03 16:30:00|635.35|626.25|637.2|628.1|637.4|628.3|635.07|625.97|562
1664814900000|2022-10-03 16:35:00|637.1|628|637.31|628.21|637.49|628.39|636.2|627.1|505
1664815200000|2022-10-03 16:40:00|637.25|628.15|636.3|627.2|637.69|628.59|636.2|627.1|498
1664815500000|2022-10-03 16:45:00|636.31|627.21|636.25|627.15|636.76|627.66|635.96|626.86|498
1664815800000|2022-10-03 16:50:00|636.2|627.1|636.32|627.22|636.66|627.56|635.5|626.4|522
1664816100000|2022-10-03 16:55:00|636.3|627.2|637.07|627.97|637.2|628.1|636.2|627.1|517
1664816400000|2022-10-03 17:00:00|637.15|628.05|638.32|629.22|638.52|629.42|637.05|627.95|631
1664816700000|2022-10-03 17:05:00|638.27|629.17|639.5|630.4|639.7|630.6|638|628.9|619
1664817000000|2022-10-03 17:10:00|639.42|630.32|638.92|629.82|639.69|630.59|638.15|629.05|522
1664817300000|2022-10-03 17:15:00|638.97|629.87|638.36|629.26|639.26|630.16|638.22|629.12|589
1664817600000|2022-10-03 17:20:00|638.22|629.12|640.22|631.12|640.75|631.65|638.22|629.12|642
1664817900000|2022-10-03 17:25:00|640.32|631.22|639.3|630.2|640.4|631.3|639.05|629.95|593
1664818200000|2022-10-03 17:30:00|639.32|630.22|641.65|632.55|642.45|633.35|639.27|630.17|739
1664818500000|2022-10-03 17:35:00|641.7|632.6|640.48|631.38|641.7|632.6|640.27|631.17|593
1664818800000|2022-10-03 17:40:00|640.49|631.39|639.6|630.5|640.75|631.65|639.4|630.3|513
1664819100000|2022-10-03 17:45:00|639.69|630.59|638.5|629.4|640.64|631.54|638.45|629.35|567
1664819400000|2022-10-03 17:50:00|638.6|629.5|638.3|629.2|639.15|630.05|638.19|629.09|382
1664819700000|2022-10-03 17:55:00|638.32|629.22|638.05|628.95|638.6|629.5|637.57|628.47|374
1664820000000|2022-10-03 18:00:00|638.07|628.97|638.45|629.35|639.35|630.25|638.07|628.97|332
1664820300000|2022-10-03 18:05:00|638.47|629.37|638.08|628.98|640.88|631.78|637.95|628.85|499
1664820600000|2022-10-03 18:10:00|638.13|629.03|639.02|629.92|639.63|630.53|638.13|629.03|493
1664820900000|2022-10-03 18:15:00|639.05|629.95|638.95|629.85|639.39|630.29|638.83|629.73|489
1664821200000|2022-10-03 18:20:00|639|629.9|638.3|629.2|639.3|630.2|637.98|628.88|437
1664821500000|2022-10-03 18:25:00|638.28|629.18|638.45|629.35|639.32|630.22|637.85|628.75|536
1664821800000|2022-10-03 18:30:00|638.35|629.25|637.78|628.68|639.05|629.95|637.75|628.65|438
1664822100000|2022-10-03 18:35:00|637.75|628.65|638.33|629.23|639.27|630.17|637.75|628.65|398
1664822400000|2022-10-03 18:40:00|638.32|629.22|638.65|629.55|639.17|630.07|638.25|629.15|241
1664822700000|2022-10-03 18:45:00|638.63|629.53|637.57|628.47|639.09|629.99|637.47|628.37|558
1664823000000|2022-10-03 18:50:00|637.55|628.45|637.6|628.5|638.18|629.08|637.42|628.32|491
1664823300000|2022-10-03 18:55:00|637.63|628.53|637.01|627.91|637.75|628.65|636.83|627.73|469
1664823600000|2022-10-03 19:00:00|637.04|627.94|637.56|628.46|638.38|629.28|636.6|627.5|500
1664823900000|2022-10-03 19:05:00|637.55|628.45|636.63|627.53|637.8|628.7|636.55|627.45|404
1664824200000|2022-10-03 19:10:00|636.64|627.54|636.36|627.26|637.1|628|635.45|626.35|601
1664824500000|2022-10-03 19:15:00|636.4|627.3|635.4|626.3|636.47|627.37|634.07|624.97|673
1664824800000|2022-10-03 19:20:00|635.42|626.32|637.65|628.55|638.25|629.15|635.3|626.2|574
1664825100000|2022-10-03 19:25:00|637.6|628.5|637.56|628.46|638.67|629.57|637.35|628.25|616
1664825400000|2022-10-03 19:30:00|637.55|628.45|637.32|628.22|638.6|629.5|636.9|627.8|500
1664825700000|2022-10-03 19:35:00|637.35|628.25|637.36|628.26|638.24|629.14|636.95|627.85|507
1664826000000|2022-10-03 19:40:00|637.27|628.17|637.06|627.96|637.52|628.42|636.35|627.25|457
1664826300000|2022-10-03 19:45:00|637.09|627.99|636.95|627.85|637.55|628.45|636.85|627.75|417
1664826600000|2022-10-03 19:50:00|636.97|627.87|637.13|628.03|637.16|628.06|636.15|627.05|480
1664826900000|2022-10-03 19:55:00|636.88|627.78|637.35|628.25|637.35|628.25|635.9|626.8|441
1664827200000|2022-10-03 20:00:00|637.4|628.3|638.31|629.21|638.67|629.57|637.4|628.3|455
1664827500000|2022-10-03 20:05:00|638.25|629.15|638.37|629.27|638.5|629.4|637.85|628.75|263
1664827800000|2022-10-03 20:10:00|638.35|629.25|638.05|628.95|638.55|629.45|637.95|628.85|365
1664828100000|2022-10-03 20:15:00|638.1|629|638.32|629.22|638.48|629.38|637.95|628.85|350
1664828400000|2022-10-03 20:20:00|638.3|629.2|637.92|628.82|638.37|629.27|637.12|628.02|389
1664828700000|2022-10-03 20:25:00|637.95|628.85|638.3|629.2|638.37|629.27|637.22|628.12|328
1664829000000|2022-10-03 20:30:00|638.25|629.15|638.37|629.27|638.59|629.49|637.9|628.8|322
1664829300000|2022-10-03 20:35:00|638.4|629.3|640.08|630.98|640.08|630.98|638.3|629.2|313
1664829600000|2022-10-03 20:40:00|640.09|630.99|640.55|631.45|640.65|631.55|640.05|630.95|347
1664829900000|2022-10-03 20:45:00|640.45|631.35|641.17|632.07|641.45|632.35|640.4|631.3|424
1664830200000|2022-10-03 20:50:00|641.14|632.04|642.11|633.01|643.2|634.1|641.13|632.03|527
1664830500000|2022-10-03 20:55:00|642.01|632.91|642.04|632.94|642.62|633.52|641.85|632.75|385
1664830800000|2022-10-03 21:00:00|642.05|632.95|641.99|632.89|642.26|633.16|641.87|632.77|136
1664831100000|2022-10-03 21:05:00|641.98|632.88|640.14|631.04|641.98|632.88|640.14|631.04|133
1664831400000|2022-10-03 21:10:00|640.19|631.09|640.47|631.37|640.47|631.37|639.54|630.44|88
1664831700000|2022-10-03 21:15:00|640.48|631.38|641.2|632.1|641.26|632.16|640.44|631.34|63
1664832000000|2022-10-03 21:20:00|641.18|632.08|640.66|631.56|641.2|632.1|640.51|631.41|64
1664832300000|2022-10-03 21:25:00|640.67|631.57|641.19|632.09|641.39|632.29|640.66|631.56|77
1664832600000|2022-10-03 21:30:00|641.18|632.08|640.99|631.89|641.21|632.11|640.99|631.89|39
1664832900000|2022-10-03 21:35:00|641.01|631.91|641.16|632.06|641.31|632.21|640.95|631.85|70
1664833200000|2022-10-03 21:40:00|641.21|632.11|641.12|632.02|641.34|632.24|641.1|632|89
1664833500000|2022-10-03 21:45:00|641.11|632.01|640.91|631.81|641.11|632.01|640.86|631.76|89
1664833800000|2022-10-03 21:50:00|640.88|631.78|640.91|631.81|641.23|632.13|640.88|631.78|91
1664834100000|2022-10-03 21:55:00|640.89|631.79|641.2|632.1|641.31|632.21|640.88|631.78|92
1664834400000|2022-10-03 22:00:00|641.25|632.15|641.94|632.84|642.26|633.16|641.25|632.15|246
1664834700000|2022-10-03 22:05:00|641.96|632.86|642.45|633.35|642.8|633.7|641.7|632.6|184
1664835000000|2022-10-03 22:10:00|642.35|633.25|642.45|633.35|642.65|633.55|641.85|632.75|174
1664835300000|2022-10-03 22:15:00|642.37|633.27|641.31|632.21|642.45|633.35|641.25|632.15|355
1664835600000|2022-10-03 22:20:00|641.35|632.25|641.49|632.39|641.5|632.4|640.76|631.66|334
1664835900000|2022-10-03 22:25:00|641.5|632.4|641.99|632.89|642.21|633.11|641.21|632.11|275
1664836200000|2022-10-03 22:30:00|642|632.9|641.63|632.53|642.35|633.25|641.12|632.02|318
1664836500000|2022-10-03 22:35:00|641.6|632.5|641.98|632.88|642.23|633.13|641.1|632|425
1664836800000|2022-10-03 22:40:00|641.94|632.84|640.96|631.86|642.33|633.23|640.75|631.65|435
1664837100000|2022-10-03 22:45:00|641.06|631.96|640.98|631.88|641.23|632.13|640.8|631.7|411
1664837400000|2022-10-03 22:50:00|641.07|631.97|641.61|632.51|641.7|632.6|640.92|631.82|336
1664837700000|2022-10-03 22:55:00|641.65|632.55|642.02|632.92|642.57|633.47|641.6|632.5|312
1664838000000|2022-10-03 23:00:00|642|632.9|643.65|634.55|643.75|634.65|641.99|632.89|350
1664838300000|2022-10-03 23:05:00|643.68|634.58|643.08|633.98|643.68|634.58|642|632.9|443
1664838600000|2022-10-03 23:10:00|642.9|633.8|643.18|634.08|643.46|634.36|642.19|633.09|492
1664838900000|2022-10-03 23:15:00|643.15|634.05|641.85|632.75|644.3|635.2|640.75|631.65|576
1664839200000|2022-10-03 23:20:00|641.9|632.8|643.99|634.89|644.36|635.26|641.85|632.75|521
1664839500000|2022-10-03 23:25:00|643.9|634.8|643.3|634.2|644.63|635.53|643.3|634.2|486
1664839800000|2022-10-03 23:30:00|643.4|634.3|644.13|635.03|645|635.9|642.42|633.32|527
1664840100000|2022-10-03 23:35:00|644.14|635.04|643.61|634.51|644.21|635.11|643.27|634.17|467
1664840400000|2022-10-03 23:40:00|643.71|634.61|643.38|634.28|644.04|634.94|643.15|634.05|428
1664840700000|2022-10-03 23:45:00|643.25|634.15|643.3|634.2|643.53|634.43|642.4|633.3|500
1664841000000|2022-10-03 23:50:00|643.34|634.24|642.48|633.38|644.11|635.01|642.15|633.05|417
1664841300000|2022-10-03 23:55:00|642.42|633.32|641.42|632.32|642.63|633.53|641.3|632.2|427
1664841600000|2022-10-04 00:00:00|641.4|632.3|642.32|633.22|642.99|633.89|641.38|632.28|424
1664841900000|2022-10-04 00:05:00|642.34|633.24|644|634.9|644.15|635.05|642.3|633.2|508
1664842200000|2022-10-04 00:10:00|644.01|634.91|644.35|635.25|644.37|635.27|643.4|634.3|512
1664842500000|2022-10-04 00:15:00|644.32|635.22|644.45|635.35|645.27|636.17|644|634.9|651
1664842800000|2022-10-04 00:20:00|644.42|635.32|643.04|633.94|644.61|635.51|642.35|633.25|530
1664843100000|2022-10-04 00:25:00|643|633.9|642.48|633.38|643.19|634.09|642.32|633.22|523
1664843400000|2022-10-04 00:30:00|642.5|633.4|642.39|633.29|642.95|633.85|642.02|632.92|458
1664843700000|2022-10-04 00:35:00|642.36|633.26|642.23|633.13|642.5|633.4|642.15|633.05|451
1664844000000|2022-10-04 00:40:00|642.2|633.1|642.46|633.36|642.94|633.84|642.09|632.99|403
1664844300000|2022-10-04 00:45:00|642.48|633.38|642.15|633.05|642.75|633.65|642.13|633.03|358
1664844600000|2022-10-04 00:50:00|642.17|633.07|641.5|632.4|642.3|633.2|641.33|632.23|527
1664844900000|2022-10-04 00:55:00|641.54|632.44|641.4|632.3|641.72|632.62|640.8|631.7|367
1664845200000|2022-10-04 01:00:00|641.43|632.33|640.91|631.81|641.47|632.37|640.8|631.7|340
1664845500000|2022-10-04 01:05:00|641|631.9|641.06|631.96|641.27|632.17|640.85|631.75|401
1664845800000|2022-10-04 01:10:00|641.04|631.94|640.78|631.68|641.3|632.2|640.7|631.6|352
1664846100000|2022-10-04 01:15:00|640.9|631.8|640.87|631.77|641.09|631.99|640.4|631.3|201
1664846400000|2022-10-04 01:20:00|640.9|631.8|639.85|630.75|641|631.9|639.8|630.7|285
1664846700000|2022-10-04 01:25:00|639.93|630.83|640.1|631|640.33|631.23|639.85|630.75|335
1664847000000|2022-10-04 01:30:00|640.12|631.02|640.37|631.27|640.46|631.36|640.05|630.95|255
1664847300000|2022-10-04 01:35:00|640.38|631.28|640.95|631.85|641|631.9|640.35|631.25|284
1664847600000|2022-10-04 01:40:00|640.91|631.81|640.9|631.8|641.04|631.94|640.75|631.65|299
1664847900000|2022-10-04 01:45:00|640.85|631.75|640.82|631.72|641.1|632|640.35|631.25|338
1664848200000|2022-10-04 01:50:00|640.8|631.7|640.22|631.12|640.92|631.82|640|630.9|352
1664848500000|2022-10-04 01:55:00|640.18|631.08|640|630.9|640.37|631.27|639.95|630.85|450
1664848800000|2022-10-04 02:00:00|640.05|630.95|640.31|631.21|640.52|631.42|639.9|630.8|315
1664849100000|2022-10-04 02:05:00|640.28|631.18|639.89|630.79|640.31|631.21|639.78|630.68|299
1664849400000|2022-10-04 02:10:00|639.9|630.8|639.3|630.2|640.07|630.97|639.13|630.03|380
1664849700000|2022-10-04 02:15:00|639.32|630.22|639.55|630.45|639.55|630.45|639.2|630.1|355
1664850000000|2022-10-04 02:20:00|639.47|630.37|639.4|630.3|639.63|630.53|639.38|630.28|270
1664850300000|2022-10-04 02:25:00|639.46|630.36|639.62|630.52|639.73|630.63|639.35|630.25|244
1664850600000|2022-10-04 02:30:00|639.98|630.88|640.35|631.25|640.45|631.35|639.98|630.88|187
1664850900000|2022-10-04 02:35:00|640.45|631.35|640.35|631.25|640.45|631.35|640.2|631.1|150
1664851200000|2022-10-04 02:40:00|640.41|631.31|640.55|631.45|640.74|631.64|640.35|631.25|284
1664851500000|2022-10-04 02:45:00|640.48|631.38|640.26|631.16|640.7|631.6|640.21|631.11|224
1664851800000|2022-10-04 02:50:00|640.25|631.15|640.7|631.6|640.83|631.73|640.24|631.14|324
1664852100000|2022-10-04 02:55:00|640.81|631.71|640.65|631.55|640.81|631.71|640.45|631.35|368
1664852400000|2022-10-04 03:00:00|640.64|631.54|640.4|631.3|640.81|631.71|640.35|631.25|380
1664852700000|2022-10-04 03:05:00|640.46|631.36|640.3|631.2|640.54|631.44|639.6|630.5|186
1664853000000|2022-10-04 03:10:00|640.34|631.24|640.59|631.49|640.62|631.52|640.3|631.2|298
1664853300000|2022-10-04 03:15:00|640.57|631.47|642.5|633.4|642.7|633.6|640.55|631.45|315
1664853600000|2022-10-04 03:20:00|642.47|633.37|642.35|633.25|642.55|633.45|642.16|633.06|353
1664853900000|2022-10-04 03:25:00|642.37|633.27|641.36|632.26|642.4|633.3|641.24|632.14|208
1664854200000|2022-10-04 03:30:00|641.4|632.3|641.49|632.39|641.55|632.45|641.21|632.11|215
1664854500000|2022-10-04 03:35:00|641.56|632.46|642.22|633.12|642.45|633.35|641.25|632.15|207
1664854800000|2022-10-04 03:40:00|642.21|633.11|643.23|634.13|643.32|634.22|642.2|633.1|223
1664855100000|2022-10-04 03:45:00|643.21|634.11|642.9|633.8|643.31|634.21|642.9|633.8|424
1664855400000|2022-10-04 03:50:00|643.03|633.93|643.15|634.05|643.31|634.21|642.9|633.8|418
1664855700000|2022-10-04 03:55:00|643.17|634.07|643.1|634|643.35|634.25|643|633.9|438
1664856000000|2022-10-04 04:00:00|643.15|634.05|642.47|633.37|643.45|634.35|642.4|633.3|423
1664856300000|2022-10-04 04:05:00|642.43|633.33|641.71|632.61|642.53|633.43|641.42|632.32|369
1664856600000|2022-10-04 04:10:00|641.63|632.53|641.5|632.4|642.2|633.1|641.4|632.3|335
1664856900000|2022-10-04 04:15:00|641.6|632.5|641.6|632.5|641.8|632.7|641.4|632.3|273
1664857200000|2022-10-04 04:20:00|641.65|632.55|642.6|633.5|642.66|633.56|641.6|632.5|284
1664857500000|2022-10-04 04:25:00|642.65|633.55|642.05|632.95|642.65|633.55|641.95|632.85|190
1664857800000|2022-10-04 04:30:00|642.1|633|642.34|633.24|643.4|634.3|642|632.9|369
1664858100000|2022-10-04 04:35:00|642.35|633.25|641.53|632.43|643.6|634.5|641.4|632.3|485
1664858400000|2022-10-04 04:40:00|641.58|632.48|640.62|631.52|641.65|632.55|640.4|631.3|287
1664858700000|2022-10-04 04:45:00|640.59|631.49|639.42|630.32|640.72|631.62|639.17|630.07|427
1664859000000|2022-10-04 04:50:00|639.32|630.22|640.23|631.13|640.3|631.2|639.27|630.17|453
1664859300000|2022-10-04 04:55:00|640.22|631.12|640.35|631.25|640.5|631.4|640.15|631.05|171
1664859600000|2022-10-04 05:00:00|640.32|631.22|640.12|631.02|640.6|631.5|640.07|630.97|319
1664859900000|2022-10-04 05:05:00|640.15|631.05|640.6|631.5|640.61|631.51|640.12|631.02|277
1664860200000|2022-10-04 05:10:00|640.45|631.35|641.15|632.05|641.35|632.25|640.45|631.35|339
1664860500000|2022-10-04 05:15:00|641.19|632.09|641.25|632.15|641.53|632.43|640.65|631.55|469
1664860800000|2022-10-04 05:20:00|641.27|632.17|641.23|632.13|641.78|632.68|641.2|632.1|311
1664861100000|2022-10-04 05:25:00|641.2|632.1|640.52|631.42|641.43|632.33|640.4|631.3|353
1664861400000|2022-10-04 05:30:00|640.57|631.47|640.2|631.1|640.65|631.55|640.1|631|231
1664861700000|2022-10-04 05:35:00|640.27|631.17|640.35|631.25|640.5|631.4|640.21|631.11|222
1664862000000|2022-10-04 05:40:00|640.37|631.27|640.37|631.27|640.57|631.47|640.32|631.22|286
1664862300000|2022-10-04 05:45:00|640.4|631.3|640.65|631.55|640.65|631.55|640.35|631.25|300
1664862600000|2022-10-04 05:50:00|640.63|631.53|640.59|631.49|641.31|632.21|640.5|631.4|288
1664862900000|2022-10-04 05:55:00|640.6|631.5|640.45|631.35|641.26|632.16|640.37|631.27|334
1664863200000|2022-10-04 06:00:00|640.51|631.41|640.9|631.8|641.45|632.35|640.51|631.41|300
1664863500000|2022-10-04 06:05:00|640.85|631.75|641.25|632.15|641.6|632.5|640.75|631.65|320
1664863800000|2022-10-04 06:10:00|641.2|632.1|641.42|632.32|641.47|632.37|641.1|632|264
1664864100000|2022-10-04 06:15:00|641.4|632.3|642.15|633.05|642.42|633.32|641.4|632.3|340
1664864400000|2022-10-04 06:20:00|642.17|633.07|644.05|634.95|644.07|634.97|642.05|632.95|480
1664864700000|2022-10-04 06:25:00|644.01|634.91|645.05|635.95|646.26|637.16|643.92|634.82|580
1664865000000|2022-10-04 06:30:00|645.1|636|647.01|637.91|647.07|637.97|644.93|635.83|689
1664865300000|2022-10-04 06:35:00|647.06|637.96|647.32|638.22|648.66|639.56|646.75|637.65|487
1664865600000|2022-10-04 06:40:00|647.37|638.27|647.78|638.68|648.25|639.15|646.35|637.25|661
1664865900000|2022-10-04 06:45:00|648.07|638.97|646.9|637.8|648.28|639.18|646.38|637.28|560
1664866200000|2022-10-04 06:50:00|647.04|637.94|646.01|636.91|647.1|638|645.75|636.65|519
1664866500000|2022-10-04 06:55:00|646.02|636.92|646.47|637.37|646.95|637.85|645.95|636.85|508
1664866800000|2022-10-04 07:00:00|646.5|637.4|647.25|638.15|647.85|638.75|646.4|637.3|686
1664867100000|2022-10-04 07:05:00|647.32|638.22|647.15|638.05|648.24|639.14|646.93|637.83|625
1664867400000|2022-10-04 07:10:00|647.17|638.07|648.2|639.1|648.27|639.17|647.15|638.05|688
1664867700000|2022-10-04 07:15:00|648.15|639.05|648.65|639.55|648.66|639.56|647.85|638.75|655
1664868000000|2022-10-04 07:20:00|648.69|639.59|649.24|640.14|649.5|640.4|648.58|639.48|670
1664868300000|2022-10-04 07:25:00|649.22|640.12|648.07|638.97|649.75|640.65|648.02|638.92|646
1664868600000|2022-10-04 07:30:00|648.21|639.11|648.95|639.85|649.41|640.31|648.07|638.97|604
1664868900000|2022-10-04 07:35:00|648.91|639.81|648.95|639.85|649.4|640.3|648.8|639.7|524
1664869200000|2022-10-04 07:40:00|649|639.9|649.04|639.94|649.46|640.36|648.85|639.75|385
1664869500000|2022-10-04 07:45:00|649.2|640.1|648.9|639.8|649.42|640.32|648.75|639.65|520
1664869800000|2022-10-04 07:50:00|648.95|639.85|648.34|639.24|649.29|640.19|648.17|639.07|537
1664870100000|2022-10-04 07:55:00|648.5|639.4|648.48|639.38|649.2|640.1|648.3|639.2|478
1664870400000|2022-10-04 08:00:00|648.42|639.32|650.42|641.32|650.57|641.47|648.35|639.25|632
1664870700000|2022-10-04 08:05:00|650.35|641.25|649.85|640.75|651.78|642.68|649.7|640.6|730
1664871000000|2022-10-04 08:10:00|649.8|640.7|650.34|641.24|651.27|642.17|649.7|640.6|709
1664871300000|2022-10-04 08:15:00|650.59|641.49|649.19|640.09|651.45|642.35|648.93|639.83|659
1664871600000|2022-10-04 08:20:00|649.31|640.21|648.21|639.11|651.36|642.26|648|638.9|627
1664871900000|2022-10-04 08:25:00|648.18|639.08|648.91|639.81|649.3|640.2|647.35|638.25|637
1664872200000|2022-10-04 08:30:00|648.94|639.84|648.8|639.7|650.02|640.92|648.35|639.25|568
1664872500000|2022-10-04 08:35:00|648.72|639.62|648.32|639.22|648.98|639.88|648.08|638.98|492
1664872800000|2022-10-04 08:40:00|648.3|639.2|647.95|638.85|649.14|640.04|647.6|638.5|511
1664873100000|2022-10-04 08:45:00|647.8|638.7|647.24|638.14|648.08|638.98|647.07|637.97|522
1664873400000|2022-10-04 08:50:00|647.12|638.02|646.85|637.75|647.96|638.86|646.7|637.6|480
1664873700000|2022-10-04 08:55:00|646.88|637.78|647.07|637.97|647.35|638.25|646.7|637.6|438
1664874000000|2022-10-04 09:00:00|647.22|638.12|647.42|638.32|648.25|639.15|646.9|637.8|432
1664874300000|2022-10-04 09:05:00|647.4|638.3|646.5|637.4|647.5|638.4|646.3|637.2|512
1664874600000|2022-10-04 09:10:00|646.48|637.38|645.37|636.27|647.16|638.06|644.8|635.7|546
1664874900000|2022-10-04 09:15:00|645.35|636.25|644.95|635.85|646.34|637.24|644.3|635.2|467
1664875200000|2022-10-04 09:20:00|644.92|635.82|645.15|636.05|645.57|636.47|644.87|635.77|475
1664875500000|2022-10-04 09:25:00|645.1|636|646.46|637.36|646.47|637.37|645.05|635.95|349
1664875800000|2022-10-04 09:30:00|646.45|637.35|646.29|637.19|646.52|637.42|646.05|636.95|488
1664876100000|2022-10-04 09:35:00|646.3|637.2|646.1|637|646.36|637.26|645.85|636.75|271
1664876400000|2022-10-04 09:40:00|646.11|637.01|647.07|637.97|647.14|638.04|646.05|636.95|383
1664876700000|2022-10-04 09:45:00|647|637.9|647|637.9|647.2|638.1|646.42|637.32|242
1664877000000|2022-10-04 09:50:00|646.95|637.85|647.25|638.15|647.42|638.32|646.6|637.5|419
1664877300000|2022-10-04 09:55:00|647.17|638.07|646.88|637.78|647.55|638.45|646.88|637.78|350
1664877600000|2022-10-04 10:00:00|647.13|638.03|647.03|637.93|647.35|638.25|646.85|637.75|456
1664877900000|2022-10-04 10:05:00|647.2|638.1|647.25|638.15|647.38|638.28|646.45|637.35|501
1664878200000|2022-10-04 10:10:00|647.2|638.1|647.15|638.05|648.05|638.95|647.1|638|468
1664878500000|2022-10-04 10:15:00|647.2|638.1|648.85|639.75|649.04|639.94|647.12|638.02|518
1664878800000|2022-10-04 10:20:00|648.9|639.8|648.61|639.51|648.9|639.8|648.15|639.05|277
1664879100000|2022-10-04 10:25:00|648.6|639.5|649.06|639.96|649.12|640.02|648.3|639.2|372
1664879400000|2022-10-04 10:30:00|649|639.9|648.05|638.95|649.15|640.05|647.93|638.83|324
1664879700000|2022-10-04 10:35:00|647.95|638.85|647.2|638.1|648.15|639.05|647.02|637.92|341
1664880000000|2022-10-04 10:40:00|647.13|638.03|648.25|639.15|648.35|639.25|647|637.9|401
1664880300000|2022-10-04 10:45:00|648.31|639.21|648.34|639.24|649.45|640.35|648.3|639.2|392
1664880600000|2022-10-04 10:50:00|648.33|639.23|647.65|638.55|648.96|639.86|647.55|638.45|516
1664880900000|2022-10-04 10:55:00|647.7|638.6|647.25|638.15|648.29|639.19|646.95|637.85|455
1664881200000|2022-10-04 11:00:00|647.21|638.11|647.55|638.45|648.32|639.22|647|637.9|464
1664881500000|2022-10-04 11:05:00|647.54|638.44|648.2|639.1|648.29|639.19|647.4|638.3|344
1664881800000|2022-10-04 11:10:00|648.14|639.04|648.04|638.94|648.43|639.33|648|638.9|387
1664882100000|2022-10-04 11:15:00|648.14|639.04|648.35|639.25|648.55|639.45|647.95|638.85|423
1664882400000|2022-10-04 11:20:00|648.38|639.28|647.36|638.26|648.51|639.41|647.18|638.08|416
1664882700000|2022-10-04 11:25:00|647.47|638.37|647.38|638.28|648.28|639.18|647.15|638.05|525
1664883000000|2022-10-04 11:30:00|647.42|638.32|647.3|638.2|647.72|638.62|647|637.9|428
1664883300000|2022-10-04 11:35:00|647.38|638.28|648.2|639.1|648.44|639.34|647.25|638.15|410
1664883600000|2022-10-04 11:40:00|648.23|639.13|648.38|639.28|648.49|639.39|647.97|638.87|432
1664883900000|2022-10-04 11:45:00|648.35|639.25|648.37|639.27|648.71|639.61|648.35|639.25|357
1664884200000|2022-10-04 11:50:00|648.45|639.35|649.25|640.15|649.34|640.24|648.37|639.27|419
1664884500000|2022-10-04 11:55:00|649.17|640.07|649.27|640.17|649.45|640.35|649|639.9|291
1664884800000|2022-10-04 12:00:00|649.35|640.25|650.19|641.09|650.35|641.25|649.2|640.1|570
1664885100000|2022-10-04 12:05:00|650.21|641.11|651.7|642.6|651.97|642.87|650.1|641|540
1664885400000|2022-10-04 12:10:00|651.8|642.7|652|642.9|652.63|643.53|651.7|642.6|453
1664885700000|2022-10-04 12:15:00|652.06|642.96|651.25|642.15|652.5|643.4|651.25|642.15|487
1664886000000|2022-10-04 12:20:00|651.34|642.24|650|640.9|651.42|642.32|649.45|640.35|497
1664886300000|2022-10-04 12:25:00|650.12|641.02|651|641.9|651.05|641.95|649.47|640.37|458
1664886600000|2022-10-04 12:30:00|650.99|641.89|650.2|641.1|651.07|641.97|650.1|641|478
1664886900000|2022-10-04 12:35:00|650.15|641.05|650.02|640.92|651|641.9|649.95|640.85|443
1664887200000|2022-10-04 12:40:00|650|640.9|650.1|641|650.38|641.28|649.95|640.85|407
1664887500000|2022-10-04 12:45:00|650.14|641.04|650.14|641.04|650.31|641.21|649.45|640.35|466
1664887800000|2022-10-04 12:50:00|650.17|641.07|651.37|642.27|651.37|642.27|649.85|640.75|537
1664888100000|2022-10-04 12:55:00|651.33|642.23|651.43|642.33|651.59|642.49|650.94|641.84|402
1664888400000|2022-10-04 13:00:00|651.4|642.3|651.99|642.89|652.45|643.35|650.75|641.65|623
1664888700000|2022-10-04 13:05:00|651.9|642.8|650.92|641.82|652.05|642.95|650.47|641.37|482
1664889000000|2022-10-04 13:10:00|650.88|641.78|650.45|641.35|651.11|642.01|650.35|641.25|393
1664889300000|2022-10-04 13:15:00|650.49|641.39|651.37|642.27|652.01|642.91|650.4|641.3|514
1664889600000|2022-10-04 13:20:00|651.35|642.25|651.16|642.06|651.52|642.42|650.57|641.47|579
1664889900000|2022-10-04 13:25:00|651.2|642.1|650.4|641.3|651.24|642.14|649.85|640.75|484
1664890200000|2022-10-04 13:30:00|650.55|641.45|652.35|643.25|653.32|644.22|650.4|641.3|772
1664890500000|2022-10-04 13:35:00|652.4|643.3|652.57|643.47|653.48|644.38|652.18|643.08|681
1664890800000|2022-10-04 13:40:00|652.58|643.48|650.48|641.38|652.59|643.49|650.45|641.35|693
1664891100000|2022-10-04 13:45:00|650.43|641.33|652.42|643.32|652.47|643.37|649.71|640.61|726
1664891400000|2022-10-04 13:50:00|652.31|643.21|651.43|642.33|652.38|643.28|651.31|642.21|578
1664891700000|2022-10-04 13:55:00|651.35|642.25|651.38|642.28|651.59|642.49|651.17|642.07|565
1664892000000|2022-10-04 14:00:00|651.33|642.23|653.4|644.3|654.4|645.3|651.33|642.23|721
1664892300000|2022-10-04 14:05:00|653.41|644.31|653.42|644.32|653.9|644.8|652.39|643.29|774
1664892600000|2022-10-04 14:10:00|653.41|644.31|654.98|645.88|655.66|646.56|653.26|644.16|746
1664892900000|2022-10-04 14:15:00|655.03|645.93|655.07|645.97|655.65|646.55|654.9|645.8|688
1664893200000|2022-10-04 14:20:00|655.23|646.13|653.18|644.08|655.36|646.26|652.58|643.48|789
1664893500000|2022-10-04 14:25:00|653.19|644.09|652.74|643.64|654.5|645.4|652.47|643.37|472
1664893800000|2022-10-04 14:30:00|652.62|643.52|652.2|643.1|653.48|644.38|652.2|643.1|551
1664894100000|2022-10-04 14:35:00|652.25|643.15|652.45|643.35|653.25|644.15|652.25|643.15|135
1664894400000|2022-10-04 14:40:00|652.46|643.36|652|642.9|653.15|644.05|651.4|642.3|652
1664894700000|2022-10-04 14:45:00|652.1|643|652.27|643.17|652.45|643.35|651.17|642.07|529
1664895000000|2022-10-04 14:50:00|652.32|643.22|651.64|642.54|652.4|643.3|651|641.9|585
1664895300000|2022-10-04 14:55:00|651.6|642.5|651.3|642.2|652.07|642.97|650.62|641.52|613
1664895600000|2022-10-04 15:00:00|651.39|642.29|650.32|641.22|651.62|642.52|650.3|641.2|593
1664895900000|2022-10-04 15:05:00|650.38|641.28|650.26|641.16|650.78|641.68|650.13|641.03|494
1664896200000|2022-10-04 15:10:00|650.28|641.18|651.11|642.01|651.3|642.2|649.85|640.75|543
1664896500000|2022-10-04 15:15:00|651.22|642.12|650.51|641.41|651.37|642.27|650.35|641.25|630
1664896800000|2022-10-04 15:20:00|650.45|641.35|650.22|641.12|650.76|641.66|649.9|640.8|474
1664897100000|2022-10-04 15:25:00|650.2|641.1|649.55|640.45|650.31|641.21|649.4|640.3|449
1664897400000|2022-10-04 15:30:00|649.6|640.5|650.2|641.1|651.05|641.95|649.47|640.37|539
1664897700000|2022-10-04 15:35:00|650.23|641.13|650.61|641.51|650.67|641.57|650.22|641.12|542
1664898000000|2022-10-04 15:40:00|650.64|641.54|651.41|642.31|651.6|642.5|650.55|641.45|476
1664898300000|2022-10-04 15:45:00|651.4|642.3|650.94|641.84|651.63|642.53|650.6|641.5|567
1664898600000|2022-10-04 15:50:00|650.85|641.75|652.05|642.95|652.25|643.15|650.85|641.75|447
1664898900000|2022-10-04 15:55:00|652.11|643.01|652|642.9|652.2|643.1|651.6|642.5|347
1664899200000|2022-10-04 16:00:00|652.04|642.94|652.52|643.42|652.6|643.5|652.04|642.94|542
1664899500000|2022-10-04 16:05:00|652.42|643.32|653.15|644.05|654.13|645.03|652.15|643.05|625
1664899800000|2022-10-04 16:10:00|653.21|644.11|650.9|641.8|653.24|644.14|650.6|641.5|647
1664900100000|2022-10-04 16:15:00|650.95|641.85|650.61|641.51|651.81|642.71|650.41|641.31|604
1664900400000|2022-10-04 16:20:00|650.6|641.5|649.48|640.38|650.72|641.62|649.45|640.35|592
1664900700000|2022-10-04 16:25:00|649.57|640.47|650.65|641.55|650.82|641.72|649.48|640.38|516
1664901000000|2022-10-04 16:30:00|650.7|641.6|652.55|643.45|652.65|643.55|650.6|641.5|389
1664901300000|2022-10-04 16:35:00|652.56|643.46|651.73|642.63|652.56|643.46|651.56|642.46|441
1664901600000|2022-10-04 16:40:00|651.61|642.51|650.4|641.3|651.78|642.68|650.4|641.3|514
1664901900000|2022-10-04 16:45:00|650.5|641.4|648.47|639.37|650.67|641.57|648.45|639.35|587
1664902200000|2022-10-04 16:50:00|648.5|639.4|648.06|638.96|648.91|639.81|647.58|638.48|467
1664902500000|2022-10-04 16:55:00|648.04|638.94|648.15|639.05|648.44|639.34|647.55|638.45|431
1664902800000|2022-10-04 17:00:00|648.1|639|648.68|639.58|649.3|640.2|647.9|638.8|454
1664903100000|2022-10-04 17:05:00|648.72|639.62|646.04|636.94|648.72|639.62|645.5|636.4|660
1664903400000|2022-10-04 17:10:00|646.03|636.93|645.32|636.22|646.25|637.15|644.9|635.8|591
1664903700000|2022-10-04 17:15:00|645.3|636.2|644.49|635.39|645.38|636.28|644.3|635.2|568
1664904000000|2022-10-04 17:20:00|644.5|635.4|645.08|635.98|646.04|636.94|644.23|635.13|659
1664904300000|2022-10-04 17:25:00|645.03|635.93|646.34|637.24|646.45|637.35|644.95|635.85|382
1664904600000|2022-10-04 17:30:00|646.33|637.23|647.14|638.04|647.6|638.5|646.15|637.05|354
1664904900000|2022-10-04 17:35:00|647.16|638.06|646.38|637.28|647.24|638.14|646.3|637.2|394
1664905200000|2022-10-04 17:40:00|646.36|637.26|646.35|637.25|647.05|637.95|646.2|637.1|307
1664905500000|2022-10-04 17:45:00|646.37|637.27|647.38|638.28|647.5|638.4|646.31|637.21|414
1664905800000|2022-10-04 17:50:00|647.35|638.25|648.36|639.26|649.1|640|647.34|638.24|436
1664906100000|2022-10-04 17:55:00|648.35|639.25|648.56|639.46|649.21|640.11|648.35|639.25|306
1664906400000|2022-10-04 18:00:00|648.57|639.47|649.5|640.4|649.58|640.48|648.26|639.16|437
1664906700000|2022-10-04 18:05:00|649.48|640.38|649.46|640.36|650.5|641.4|648.95|639.85|357
1664907000000|2022-10-04 18:10:00|649.45|640.35|649.22|640.12|649.57|640.47|649.01|639.91|345
1664907300000|2022-10-04 18:15:00|649.23|640.13|648.96|639.86|649.38|640.28|648.7|639.6|272
1664907600000|2022-10-04 18:20:00|648.84|639.74|649.37|640.27|649.48|640.38|648.76|639.66|352
1664907900000|2022-10-04 18:25:00|649.35|640.25|648.16|639.06|649.6|640.5|648.1|639|437
1664908200000|2022-10-04 18:30:00|648.11|639.01|649.25|640.15|649.56|640.46|648.11|639.01|268
1664908500000|2022-10-04 18:35:00|649.2|640.1|649.2|640.1|649.31|640.21|649.03|639.93|262
1664908800000|2022-10-04 18:40:00|649.19|640.09|649.33|640.23|649.39|640.29|649.05|639.95|337
1664909100000|2022-10-04 18:45:00|649.35|640.25|650.01|640.91|650.38|641.28|649.25|640.15|420
1664909400000|2022-10-04 18:50:00|649.95|640.85|651.61|642.51|651.71|642.61|649.95|640.85|482
1664909700000|2022-10-04 18:55:00|651.6|642.5|651.4|642.3|652.36|643.26|651.22|642.12|451
1664910000000|2022-10-04 19:00:00|651.33|642.23|650.32|641.22|651.35|642.25|649.82|640.72|527
1664910300000|2022-10-04 19:05:00|650.37|641.27|649.52|640.42|650.42|641.32|649.25|640.15|293
1664910600000|2022-10-04 19:10:00|649.47|640.37|649.1|640|649.47|640.37|647.51|638.41|492
1664910900000|2022-10-04 19:15:00|649.23|640.13|650.6|641.5|651.1|642|649|639.9|480
1664911200000|2022-10-04 19:20:00|650.62|641.52|650.94|641.84|651.12|642.02|649.45|640.35|485
1664911500000|2022-10-04 19:25:00|651.01|641.91|650.96|641.86|651.4|642.3|650.42|641.32|500
1664911800000|2022-10-04 19:30:00|651|641.9|651.35|642.25|651.64|642.54|650.55|641.45|515
1664912100000|2022-10-04 19:35:00|651.32|642.22|651.24|642.14|651.88|642.78|650.4|641.3|476
1664912400000|2022-10-04 19:40:00|651.27|642.17|650.66|641.56|651.45|642.35|650.4|641.3|504
1664912700000|2022-10-04 19:45:00|650.78|641.68|650.95|641.85|651.17|642.07|650.55|641.45|476
1664913000000|2022-10-04 19:50:00|651|641.9|653.35|644.25|653.45|644.35|651|641.9|634
1664913300000|2022-10-04 19:55:00|653.32|644.22|652.96|643.86|653.67|644.57|652.4|643.3|678
1664913600000|2022-10-04 20:00:00|653|643.9|653.66|644.56|655.24|646.14|653|643.9|637
1664913900000|2022-10-04 20:05:00|653.72|644.62|653.37|644.27|654.24|645.14|652.56|643.46|576
1664914200000|2022-10-04 20:10:00|653.35|644.25|653.62|644.52|654.1|645|653.01|643.91|408
1664914500000|2022-10-04 20:15:00|653.61|644.51|655.41|646.31|655.48|646.38|653.45|644.35|493
1664914800000|2022-10-04 20:20:00|655.38|646.28|655.6|646.5|656.65|647.55|655.25|646.15|585
1664915100000|2022-10-04 20:25:00|655.62|646.52|657.23|648.13|657.23|648.13|655.15|646.05|402
1664915400000|2022-10-04 20:30:00|657.24|648.14|656.61|647.51|657.24|648.14|655.55|646.45|701
1664915700000|2022-10-04 20:35:00|656.65|647.55|656.6|647.5|657.28|648.18|656.35|647.25|535
1664916000000|2022-10-04 20:40:00|656.57|647.47|657.37|648.27|657.67|648.57|656.45|647.35|539
1664916300000|2022-10-04 20:45:00|657.43|648.33|657.81|648.71|658.22|649.12|655.66|646.56|526
1664916600000|2022-10-04 20:50:00|657.84|648.74|655.65|646.55|657.9|648.8|655.55|646.45|650
1664916900000|2022-10-04 20:55:00|655.66|646.56|655.17|646.07|655.85|646.75|654.7|645.6|496
1664917200000|2022-10-04 21:00:00|655.15|646.05|655.66|646.56|655.68|646.58|655.09|645.99|209
1664917500000|2022-10-04 21:05:00|655.67|646.57|655.99|646.89|656.17|647.07|655.44|646.34|176
1664917800000|2022-10-04 21:10:00|655.72|646.62|655.64|646.54|655.78|646.68|655.52|646.42|92
1664918100000|2022-10-04 21:15:00|655.62|646.52|655.37|646.27|655.64|646.54|655.22|646.12|89
1664918400000|2022-10-04 21:20:00|655.36|646.26|655.04|645.94|655.38|646.28|655.04|645.94|58
1664918700000|2022-10-04 21:25:00|655.06|645.96|655.36|646.26|655.46|646.36|655.04|645.94|79
1664919000000|2022-10-04 21:30:00|655.37|646.27|655.18|646.08|655.37|646.27|655.12|646.02|53
1664919300000|2022-10-04 21:35:00|655.14|646.04|655.07|645.97|655.37|646.27|654.95|645.85|144
1664919600000|2022-10-04 21:40:00|655.08|645.98|654.31|645.21|655.08|645.98|654.2|645.1|137
1664919900000|2022-10-04 21:45:00|654.33|645.23|654.38|645.28|654.57|645.47|654.32|645.22|110
1664920200000|2022-10-04 21:50:00|654.36|645.26|654.86|645.76|655.14|646.04|654.36|645.26|94
1664920500000|2022-10-04 21:55:00|654.82|645.72|654.87|645.77|654.92|645.82|654.7|645.6|146
1664920800000|2022-10-04 22:00:00|654.75|645.65|654|644.9|655.02|645.92|653.45|644.35|427
1664921100000|2022-10-04 22:05:00|653.95|644.85|654.05|644.95|654.47|645.37|653.45|644.35|329
1664921400000|2022-10-04 22:10:00|654.1|645|655.14|646.04|655.34|646.24|654.1|645|79
1664921700000|2022-10-04 22:15:00|655.07|645.97|655.02|645.92|655.27|646.17|654.44|645.34|360
1664922000000|2022-10-04 22:20:00|654.99|645.89|653.38|644.28|655.02|645.92|653.3|644.2|385
1664922300000|2022-10-04 22:25:00|653.41|644.31|653|643.9|653.6|644.5|652.8|643.7|397
1664922600000|2022-10-04 22:30:00|652.97|643.87|652.62|643.52|653.32|644.22|652.47|643.37|447
1664922900000|2022-10-04 22:35:00|652.6|643.5|652.42|643.32|652.65|643.55|652.1|643|293
1664923200000|2022-10-04 22:40:00|652.4|643.3|653.12|644.02|653.28|644.18|652.33|643.23|360
1664923500000|2022-10-04 22:45:00|653.09|643.99|651.5|642.4|653.12|644.02|651.45|642.35|440
1664923800000|2022-10-04 22:50:00|651.56|642.46|652.62|643.52|652.91|643.81|651.55|642.45|483
1664924100000|2022-10-04 22:55:00|652.6|643.5|652.98|643.88|653.32|644.22|652.45|643.35|408
1664924400000|2022-10-04 23:00:00|652.85|643.75|652.45|643.35|654|644.9|652.34|643.24|490
1664924700000|2022-10-04 23:05:00|652.46|643.36|654.21|645.11|654.25|645.15|652.35|643.25|413
1664925000000|2022-10-04 23:10:00|654.18|645.08|653.91|644.81|654.23|645.13|653.72|644.62|387
1664925300000|2022-10-04 23:15:00|653.9|644.8|654.41|645.31|654.99|645.89|653.77|644.67|427
1664925600000|2022-10-04 23:20:00|654.4|645.3|653.95|644.85|654.53|645.43|653.85|644.75|390
1664925900000|2022-10-04 23:25:00|654|644.9|653.99|644.89|654.22|645.12|653.66|644.56|490
1664926200000|2022-10-04 23:30:00|654.01|644.91|654.92|645.82|655.48|646.38|653.95|644.85|584
1664926500000|2022-10-04 23:35:00|654.95|645.85|655.22|646.12|655.5|646.4|654.91|645.81|408
1664926800000|2022-10-04 23:40:00|655.27|646.17|655.29|646.19|655.53|646.43|655.05|645.95|434
1664927100000|2022-10-04 23:45:00|655.23|646.13|654.11|645.01|655.39|646.29|654.1|645|361
1664927400000|2022-10-04 23:50:00|654.2|645.1|654.06|644.96|654.46|645.36|653.6|644.5|381
1664927700000|2022-10-04 23:55:00|654.07|644.97|654.06|644.96|654.11|645.01|653.4|644.3|403
1664928000000|2022-10-05 00:00:00|654.01|644.91|654.66|645.56|654.89|645.79|653.85|644.75|545
1664928300000|2022-10-05 00:05:00|654.68|645.58|654.32|645.22|655.21|646.11|654.15|645.05|489
1664928600000|2022-10-05 00:10:00|654.33|645.23|654.11|645.01|654.97|645.87|654.05|644.95|429
1664928900000|2022-10-05 00:15:00|654.05|644.95|653.35|644.25|654.54|645.44|653.3|644.2|485
1664929200000|2022-10-05 00:20:00|653.38|644.28|652.44|643.34|653.52|644.42|652.1|643|480
1664929500000|2022-10-05 00:25:00|652.47|643.37|652.11|643.01|652.69|643.59|651.95|642.85|417
1664929800000|2022-10-05 00:30:00|652.08|642.98|652.51|643.41|653.13|644.03|651.92|642.82|388
1664930100000|2022-10-05 00:35:00|652.52|643.42|652.13|643.03|652.65|643.55|652.03|642.93|401
1664930400000|2022-10-05 00:40:00|652.18|643.08|651.55|642.45|652.22|643.12|651.47|642.37|398
1664930700000|2022-10-05 00:45:00|651.5|642.4|650.7|641.6|651.66|642.56|650.62|641.52|391
1664931000000|2022-10-05 00:50:00|650.58|641.48|650.91|641.81|651.06|641.96|650.3|641.2|325
1664931300000|2022-10-05 00:55:00|650.87|641.77|650.39|641.29|650.91|641.81|649.47|640.37|491
1664931600000|2022-10-05 01:00:00|650.36|641.26|650.25|641.15|650.41|641.31|650.05|640.95|179
1664931900000|2022-10-05 01:05:00|650.21|641.11|651.01|641.91|651.05|641.95|650.2|641.1|216
1664932200000|2022-10-05 01:10:00|650.97|641.87|651.4|642.3|651.44|642.34|650.84|641.74|179
1664932500000|2022-10-05 01:15:00|651.39|642.29|650.5|641.4|651.41|642.31|650.36|641.26|219
1664932800000|2022-10-05 01:20:00|650.53|641.43|650.49|641.39|651.01|641.91|650.47|641.37|165
1664933100000|2022-10-05 01:25:00|650.5|641.4|651.35|642.25|651.63|642.53|650.27|641.17|369
1664933400000|2022-10-05 01:30:00|651.31|642.21|650.52|641.42|651.33|642.23|650.4|641.3|370
1664933700000|2022-10-05 01:35:00|650.47|641.37|650.32|641.22|650.73|641.63|650.23|641.13|287
1664934000000|2022-10-05 01:40:00|650.38|641.28|650.15|641.05|650.38|641.28|649.39|640.29|552
1664934300000|2022-10-05 01:45:00|650.12|641.02|650.25|641.15|650.45|641.35|650.07|640.97|398
1664934600000|2022-10-05 01:50:00|650.27|641.17|649.55|640.45|650.61|641.51|649.55|640.45|430
1664934900000|2022-10-05 01:55:00|649.66|640.56|649.45|640.35|650.13|641.03|649.45|640.35|306
1664935200000|2022-10-05 02:00:00|649.5|640.4|650.08|640.98|650.29|641.19|649.5|640.4|464
1664935500000|2022-10-05 02:05:00|650.1|641|650.02|640.92|650.25|641.15|649.8|640.7|243
1664935800000|2022-10-05 02:10:00|650.04|640.94|649.84|640.74|650.12|641.02|649.53|640.43|292
1664936100000|2022-10-05 02:15:00|649.75|640.65|650.11|641.01|650.16|641.06|649.75|640.65|367
1664936400000|2022-10-05 02:20:00|650.15|641.05|650.27|641.17|650.53|641.43|649.88|640.78|382
1664936700000|2022-10-05 02:25:00|650.36|641.26|651.04|641.94|651.58|642.48|650.25|641.15|466
1664937000000|2022-10-05 02:30:00|651.05|641.95|650.2|641.1|651.22|642.12|650.2|641.1|320
1664937300000|2022-10-05 02:35:00|650.25|641.15|650.21|641.11|650.41|641.31|650.1|641|272
1664937600000|2022-10-05 02:40:00|650.1|641|649.33|640.23|650.25|641.15|649.25|640.15|203
1664937900000|2022-10-05 02:45:00|649.36|640.26|648.33|639.23|649.36|640.26|647.95|638.85|363
1664938200000|2022-10-05 02:50:00|648.3|639.2|648.35|639.25|648.52|639.42|648.2|639.1|257
1664938500000|2022-10-05 02:55:00|648.34|639.24|647.1|638|648.4|639.3|646.57|637.47|430
1664938800000|2022-10-05 03:00:00|647.11|638.01|646.35|637.25|647.15|638.05|642.9|633.8|567
1664939100000|2022-10-05 03:05:00|646.4|637.3|645.68|636.58|646.45|637.35|645.63|636.53|427
1664939400000|2022-10-05 03:10:00|645.7|636.6|646.45|637.35|646.55|637.45|645.6|636.5|280
1664939700000|2022-10-05 03:15:00|646.51|637.41|647.2|638.1|647.51|638.41|646.51|637.41|190
1664940000000|2022-10-05 03:20:00|647.23|638.13|648.4|639.3|648.4|639.3|647.23|638.13|175
1664940300000|2022-10-05 03:25:00|648.35|639.25|648.05|638.95|648.4|639.3|647.83|638.73|251
1664940600000|2022-10-05 03:30:00|648.1|639|645.4|636.3|648.23|639.13|645.35|636.25|343
1664940900000|2022-10-05 03:35:00|645.36|636.26|645.25|636.15|645.53|636.43|644.82|635.72|378
1664941200000|2022-10-05 03:40:00|645.26|636.16|644.45|635.35|645.94|636.84|644.31|635.21|338
1664941500000|2022-10-05 03:45:00|644.42|635.32|645.23|636.13|645.23|636.13|644.2|635.1|176
1664941800000|2022-10-05 03:50:00|645.24|636.14|645.02|635.92|645.5|636.4|644.95|635.85|111
1664942100000|2022-10-05 03:55:00|644.95|635.85|644.35|635.25|645.06|635.96|643.45|634.35|389
1664942400000|2022-10-05 04:00:00|644.31|635.21|645.9|636.8|646.2|637.1|644.07|634.97|417
1664942700000|2022-10-05 04:05:00|645.97|636.87|646.31|637.21|646.37|637.27|645.54|636.44|444
1664943000000|2022-10-05 04:10:00|646.28|637.18|647.41|638.31|648.15|639.05|646.25|637.15|226
1664943300000|2022-10-05 04:15:00|647.35|638.25|646.6|637.5|647.5|638.4|646.31|637.21|278
1664943600000|2022-10-05 04:20:00|646.64|637.54|645.47|636.37|646.69|637.59|645.29|636.19|375
1664943900000|2022-10-05 04:25:00|645.42|636.32|645.01|635.91|645.74|636.64|644.98|635.88|370
1664944200000|2022-10-05 04:30:00|645.05|635.95|645|635.9|645.35|636.25|644.95|635.85|574
1664944500000|2022-10-05 04:35:00|645.02|635.92|645.6|636.5|645.71|636.61|645.02|635.92|320
1664944800000|2022-10-05 04:40:00|645.67|636.57|646.11|637.01|646.23|637.13|645.6|636.5|338
1664945100000|2022-10-05 04:45:00|646.08|636.98|646.42|637.32|646.42|637.32|646|636.9|259
1664945400000|2022-10-05 04:50:00|646.37|637.27|646.27|637.17|646.57|637.47|646.05|636.95|305
1664945700000|2022-10-05 04:55:00|646.22|637.12|646.24|637.14|646.35|637.25|646.1|637|286
1664946000000|2022-10-05 05:00:00|646.22|637.12|646.06|636.96|646.23|637.13|645.8|636.7|346
1664946300000|2022-10-05 05:05:00|646.04|636.94|646.45|637.35|646.61|637.51|645.98|636.88|218
1664946600000|2022-10-05 05:10:00|646.41|637.31|647.35|638.25|647.4|638.3|646.41|637.31|137
1664946900000|2022-10-05 05:15:00|647.3|638.2|647.38|638.28|647.55|638.45|647.3|638.2|267
1664947200000|2022-10-05 05:20:00|647.35|638.25|646.91|637.81|647.4|638.3|646.54|637.44|314
1664947500000|2022-10-05 05:25:00|646.87|637.77|646.51|637.41|647.05|637.95|646.5|637.4|274
1664947800000|2022-10-05 05:30:00|646.46|637.36|647|637.9|647.07|637.97|646.46|637.36|236
1664948100000|2022-10-05 05:35:00|646.95|637.85|647.25|638.15|647.29|638.19|646.95|637.85|121
1664948400000|2022-10-05 05:40:00|647.26|638.16|647.39|638.29|647.4|638.3|647|637.9|262
1664948700000|2022-10-05 05:45:00|647.44|638.34|647.88|638.78|648.03|638.93|647.2|638.1|244
1664949000000|2022-10-05 05:50:00|647.89|638.79|647.27|638.17|647.89|638.79|647.1|638|327
1664949300000|2022-10-05 05:55:00|647.32|638.22|649|639.9|649.2|640.1|647.25|638.15|334
1664949600000|2022-10-05 06:00:00|649.13|640.03|650.32|641.22|650.53|641.43|649|639.9|396
1664949900000|2022-10-05 06:05:00|650.3|641.2|650.35|641.25|651.53|642.43|650.15|641.05|488
1664950200000|2022-10-05 06:10:00|650.3|641.2|649.15|640.05|650.65|641.55|649.15|640.05|359
1664950500000|2022-10-05 06:15:00|649.3|640.2|647.92|638.82|649.37|640.27|647.79|638.69|443
1664950800000|2022-10-05 06:20:00|647.93|638.83|648.41|639.31|648.41|639.31|647.75|638.65|296
1664951100000|2022-10-05 06:25:00|648.35|639.25|649.06|639.96|649.11|640.01|648.07|638.97|327
1664951400000|2022-10-05 06:30:00|649.04|639.94|649.62|640.52|649.81|640.71|648.75|639.65|352
1664951700000|2022-10-05 06:35:00|649.59|640.49|650.06|640.96|650.18|641.08|649.25|640.15|355
1664952000000|2022-10-05 06:40:00|650.03|640.93|649.32|640.22|650.28|641.18|649.3|640.2|535
1664952300000|2022-10-05 06:45:00|649.37|640.27|650.39|641.29|650.43|641.33|648.72|639.62|369
1664952600000|2022-10-05 06:50:00|650.4|641.3|650.42|641.32|650.66|641.56|650.01|640.91|529
1664952900000|2022-10-05 06:55:00|650.46|641.36|648.55|639.45|650.49|641.39|647.9|638.8|514
1664953200000|2022-10-05 07:00:00|648.48|639.38|648.2|639.1|649.56|640.46|647.88|638.78|530
1664953500000|2022-10-05 07:05:00|648.15|639.05|647.6|638.5|648.66|639.56|647.26|638.16|404
1664953800000|2022-10-05 07:10:00|647.63|638.53|648.37|639.27|648.77|639.67|647.63|638.53|330
1664954100000|2022-10-05 07:15:00|648.35|639.25|646.27|637.17|648.5|639.4|645.94|636.84|442
1664954400000|2022-10-05 07:20:00|646.24|637.14|646.3|637.2|646.81|637.71|646.05|636.95|461
1664954700000|2022-10-05 07:25:00|646.27|637.17|646.35|637.25|646.55|637.45|646.03|636.93|282
1664955000000|2022-10-05 07:30:00|646.41|637.31|647.41|638.31|647.78|638.68|646.4|637.3|387
1664955300000|2022-10-05 07:35:00|647.4|638.3|647.72|638.62|648.36|639.26|647.4|638.3|348
1664955600000|2022-10-05 07:40:00|647.73|638.63|648.09|638.99|648.37|639.27|647.69|638.59|406
1664955900000|2022-10-05 07:45:00|648.05|638.95|647.97|638.87|648.18|639.08|647.78|638.68|383
1664956200000|2022-10-05 07:50:00|647.96|638.86|647.32|638.22|648.09|638.99|647.25|638.15|380
1664956500000|2022-10-05 07:55:00|647.37|638.27|646.92|637.82|647.41|638.31|646.42|637.32|326
1664956800000|2022-10-05 08:00:00|646.75|637.65|647.07|637.97|647.27|638.17|646.6|637.5|395
1664957100000|2022-10-05 08:05:00|646.95|637.85|646.82|637.72|647.14|638.04|646.8|637.7|419
1664957400000|2022-10-05 08:10:00|646.87|637.77|643.85|634.75|646.95|637.85|643.43|634.33|552
1664957700000|2022-10-05 08:15:00|643.88|634.78|641.31|632.21|644.18|635.08|640.17|631.07|658
1664958000000|2022-10-05 08:20:00|641.36|632.26|642.09|632.99|642.2|633.1|640.29|631.19|732
1664958300000|2022-10-05 08:25:00|642.1|633|642.15|633.05|642.82|633.72|640.88|631.78|538
1664958600000|2022-10-05 08:30:00|642.18|633.08|642.95|633.85|643.3|634.2|640.94|631.84|674
1664958900000|2022-10-05 08:35:00|642.94|633.84|643.9|634.8|644.4|635.3|642.84|633.74|600
1664959200000|2022-10-05 08:40:00|643.95|634.85|643.35|634.25|643.95|634.85|642.45|633.35|173
1664959500000|2022-10-05 08:45:00|643.37|634.27|643.42|634.32|643.95|634.85|642.86|633.76|512
1664959800000|2022-10-05 08:50:00|643.41|634.31|643.46|634.36|643.49|634.39|643.15|634.05|300
1664960100000|2022-10-05 08:55:00|643.45|634.35|643.96|634.86|644.07|634.97|643.45|634.35|411
1664960400000|2022-10-05 09:00:00|643.85|634.75|642.28|633.18|643.96|634.86|641.9|632.8|466
1664960700000|2022-10-05 09:05:00|642.3|633.2|642.94|633.84|642.96|633.86|641.8|632.7|462
1664961000000|2022-10-05 09:10:00|642.92|633.82|642.75|633.65|643.46|634.36|642.7|633.6|396
1664961300000|2022-10-05 09:15:00|642.8|633.7|643.19|634.09|643.31|634.21|642.75|633.65|476
1664961600000|2022-10-05 09:20:00|643.16|634.06|642.94|633.84|643.23|634.13|642.75|633.65|376
1664961900000|2022-10-05 09:25:00|642.93|633.83|643.04|633.94|643.2|634.1|642.12|633.02|326
1664962200000|2022-10-05 09:30:00|643.05|633.95|643.06|633.96|643.33|634.23|642.85|633.75|347
1664962500000|2022-10-05 09:35:00|643.11|634.01|642.11|633.01|643.15|634.05|641.95|632.85|455
1664962800000|2022-10-05 09:40:00|642.04|632.94|641.9|632.8|642.07|632.97|641.19|632.09|416
1664963100000|2022-10-05 09:45:00|641.8|632.7|642.26|633.16|642.27|633.17|641.8|632.7|373
1664963400000|2022-10-05 09:50:00|642.24|633.14|641.98|632.88|642.35|633.25|641.32|632.22|325
1664963700000|2022-10-05 09:55:00|642.04|632.94|642.14|633.04|642.3|633.2|641.9|632.8|376
1664964000000|2022-10-05 10:00:00|642.12|633.02|642.21|633.11|642.44|633.34|641|631.9|493
1664964300000|2022-10-05 10:05:00|642.22|633.12|642.24|633.14|642.25|633.15|641.95|632.85|332
1664964600000|2022-10-05 10:10:00|642.25|633.15|642.21|633.11|642.26|633.16|641.75|632.65|406
1664964900000|2022-10-05 10:15:00|642.2|633.1|642.1|633|642.21|633.11|641.74|632.64|316
1664965200000|2022-10-05 10:20:00|642.03|632.93|641.5|632.4|642.03|632.93|640.89|631.79|374
1664965500000|2022-10-05 10:25:00|641.45|632.35|642.9|633.8|642.9|633.8|641.18|632.08|259
1664965800000|2022-10-05 10:30:00|642.88|633.78|643.17|634.07|643.94|634.84|642.85|633.75|364
1664966100000|2022-10-05 10:35:00|643.1|634|641.45|632.35|643.24|634.14|641.26|632.16|503
1664966400000|2022-10-05 10:40:00|641.5|632.4|642.27|633.17|642.81|633.71|641.31|632.21|312
1664966700000|2022-10-05 10:45:00|642.2|633.1|642.3|633.2|642.34|633.24|641.91|632.81|413
1664967000000|2022-10-05 10:50:00|642.29|633.19|643.96|634.86|644.08|634.98|642.21|633.11|356
1664967300000|2022-10-05 10:55:00|643.94|634.84|643.08|633.98|643.98|634.88|642.83|633.73|361
1664967600000|2022-10-05 11:00:00|643.09|633.99|642.4|633.3|643.23|634.13|642.23|633.13|359
1664967900000|2022-10-05 11:05:00|642.41|633.31|641.74|632.64|642.46|633.36|641.47|632.37|240
1664968200000|2022-10-05 11:10:00|641.75|632.65|641.56|632.46|641.75|632.65|641.33|632.23|212
1664968500000|2022-10-05 11:15:00|641.6|632.5|641.79|632.69|642.16|633.06|641.45|632.35|409
1664968800000|2022-10-05 11:20:00|641.75|632.65|641.85|632.75|642.09|632.99|641.75|632.65|296
1664969100000|2022-10-05 11:25:00|641.92|632.82|642.11|633.01|642.25|633.15|641.85|632.75|200
1664969400000|2022-10-05 11:30:00|642.08|632.98|641.45|632.35|642.35|633.25|641.41|632.31|301
1664969700000|2022-10-05 11:35:00|641.47|632.37|639.16|630.06|641.47|632.37|638.7|629.6|360
1664970000000|2022-10-05 11:40:00|639.17|630.07|637.29|628.19|639.31|630.21|637.15|628.05|302
1664970300000|2022-10-05 11:45:00|637.28|628.18|638.51|629.41|638.55|629.45|636.67|627.57|545
1664970600000|2022-10-05 11:50:00|638.53|629.43|638.06|628.96|638.53|629.43|637.39|628.29|473
1664970900000|2022-10-05 11:55:00|637.97|628.87|637.92|628.82|638.11|629.01|637.45|628.35|404
1664971200000|2022-10-05 12:00:00|637.91|628.81|636.5|627.4|637.91|628.81|635.26|626.16|452
1664971500000|2022-10-05 12:05:00|636.55|627.45|636.43|627.33|637.25|628.15|636.18|627.08|431
1664971800000|2022-10-05 12:10:00|636.42|627.32|636.22|627.12|636.42|627.32|635.95|626.85|472
1664972100000|2022-10-05 12:15:00|636.23|627.13|636.49|627.39|636.57|627.47|634.86|625.76|558
1664972400000|2022-10-05 12:20:00|636.48|627.38|636.23|627.13|636.58|627.48|635.95|626.85|191
1664972700000|2022-10-05 12:25:00|636.22|627.12|636.42|627.32|636.45|627.35|635.4|626.3|221
1664973000000|2022-10-05 12:30:00|636.39|627.29|636.4|627.3|636.4|627.3|635.89|626.79|572
1664973300000|2022-10-05 12:35:00|636.37|627.27|637.84|628.74|638.26|629.16|636.09|626.99|457
1664973600000|2022-10-05 12:40:00|637.85|628.75|638.25|629.15|638.27|629.17|637.36|628.26|548
1664973900000|2022-10-05 12:45:00|638.24|629.14|638.28|629.18|638.55|629.45|638.05|628.95|518
1664974200000|2022-10-05 12:50:00|638.31|629.21|638.29|629.19|638.44|629.34|638.1|629|406
1664974500000|2022-10-05 12:55:00|638.3|629.2|637.41|628.31|638.3|629.2|637.1|628|513
1664974800000|2022-10-05 13:00:00|637.38|628.28|638.05|628.95|638.1|629|637.16|628.06|541
1664975100000|2022-10-05 13:05:00|638.04|628.94|636.9|627.8|638.05|628.95|636.41|627.31|540
1664975400000|2022-10-05 13:10:00|636.92|627.82|634.08|624.98|636.94|627.84|633.05|623.95|764
1664975700000|2022-10-05 13:15:00|634|624.9|635.21|626.11|635.24|626.14|633.84|624.74|651
1664976000000|2022-10-05 13:20:00|635.23|626.13|635.07|625.97|635.72|626.62|634.86|625.76|631
1664976300000|2022-10-05 13:25:00|635.1|626|633.38|624.28|635.1|626|633.21|624.11|558
1664976600000|2022-10-05 13:30:00|633.41|624.31|636.11|627.01|637.1|628|633.07|623.97|775
1664976900000|2022-10-05 13:35:00|636.1|627|634.31|625.21|636.21|627.11|634.01|624.91|554
1664977200000|2022-10-05 13:40:00|634.33|625.23|632.9|623.8|634.33|625.23|632.34|623.24|658
1664977500000|2022-10-05 13:45:00|632.95|623.85|635.26|626.16|636.12|627.02|632.74|623.64|690
1664977800000|2022-10-05 13:50:00|635.31|626.21|634.93|625.83|635.95|626.85|634.6|625.5|706
1664978100000|2022-10-05 13:55:00|634.91|625.81|636.24|627.14|636.27|627.17|634.91|625.81|547
1664978400000|2022-10-05 14:00:00|636.2|627.1|634.03|624.93|636.95|627.85|634.01|624.91|815
1664978700000|2022-10-05 14:05:00|634|624.9|633.41|624.31|634.83|625.73|633.37|624.27|693
1664979000000|2022-10-05 14:10:00|633.45|624.35|633.99|624.89|634.32|625.22|633.1|624|443
1664979300000|2022-10-05 14:15:00|633.98|624.88|633.02|623.92|633.99|624.89|632.85|623.75|543
1664979600000|2022-10-05 14:20:00|633.01|623.91|633.47|624.37|633.85|624.75|631.87|622.77|549
1664979900000|2022-10-05 14:25:00|633.48|624.38|634.04|624.94|634.36|625.26|633.23|624.13|573
1664980200000|2022-10-05 14:30:00|633.97|624.87|632.82|623.72|634.17|625.07|632.48|623.38|652
1664980500000|2022-10-05 14:35:00|632.8|623.7|634.46|625.36|634.81|625.71|632.8|623.7|599
1664980800000|2022-10-05 14:40:00|634.52|625.42|635.96|626.86|636.21|627.11|634.08|624.98|642
1664981100000|2022-10-05 14:45:00|636.11|627.01|635.96|626.86|636.35|627.25|635.2|626.1|740
1664981400000|2022-10-05 14:50:00|635.94|626.84|635.82|626.72|636.05|626.95|635|625.9|634
1664981700000|2022-10-05 14:55:00|635.85|626.75|634.48|625.38|635.9|626.8|634.43|625.33|593
1664982000000|2022-10-05 15:00:00|634.45|625.35|635.84|626.74|636.2|627.1|634.44|625.34|554
1664982300000|2022-10-05 15:05:00|635.82|626.72|635.8|626.7|635.84|626.74|634.85|625.75|557
1664982600000|2022-10-05 15:10:00|635.7|626.6|635.14|626.04|635.83|626.73|634.77|625.67|493
1664982900000|2022-10-05 15:15:00|635.15|626.05|636.04|626.94|636.3|627.2|634.7|625.6|521
1664983200000|2022-10-05 15:20:00|636.03|626.93|637.1|628|637.15|628.05|635.83|626.73|457
1664983500000|2022-10-05 15:25:00|637.2|628.1|636.5|627.4|637.28|628.18|636.17|627.07|385
1664983800000|2022-10-05 15:30:00|636.52|627.42|636.4|627.3|636.61|627.51|636.21|627.11|283
1664984100000|2022-10-05 15:35:00|636.41|627.31|637.51|628.41|637.51|628.41|636.35|627.25|352
1664984400000|2022-10-05 15:40:00|637.49|628.39|636.97|627.87|637.49|628.39|636.85|627.75|401
1664984700000|2022-10-05 15:45:00|636.98|627.88|636.45|627.35|637.4|628.3|636.2|627.1|448
1664985000000|2022-10-05 15:50:00|636.55|627.45|637.07|627.97|637.35|628.25|636.44|627.34|223
1664985300000|2022-10-05 15:55:00|637.1|628|638.04|628.94|638.1|629|637.05|627.95|331
1664985600000|2022-10-05 16:00:00|638.1|629|636.86|627.76|638.1|629|636.65|627.55|522
1664985900000|2022-10-05 16:05:00|636.91|627.81|638.44|629.34|638.6|629.5|636.83|627.73|519
1664986200000|2022-10-05 16:10:00|638.46|629.36|640.5|631.4|640.54|631.44|638.44|629.34|603
1664986500000|2022-10-05 16:15:00|640.54|631.44|641.2|632.1|641.6|632.5|640|630.9|646
1664986800000|2022-10-05 16:20:00|641.11|632.01|639.55|630.45|641.2|632.1|638.54|629.44|619
1664987100000|2022-10-05 16:25:00|639.53|630.43|638.51|629.41|640.29|631.19|638.11|629.01|595
1664987400000|2022-10-05 16:30:00|638.46|629.36|638.01|628.91|639.15|630.05|637.9|628.8|477
1664987700000|2022-10-05 16:35:00|638|628.9|639.09|629.99|639.2|630.1|638|628.9|542
1664988000000|2022-10-05 16:40:00|639.1|630|640.3|631.2|640.3|631.2|638.8|629.7|387
1664988300000|2022-10-05 16:45:00|640.34|631.24|643.45|634.35|643.6|634.5|639.92|630.82|746
1664988600000|2022-10-05 16:50:00|643.47|634.37|642.23|633.13|643.49|634.39|641.05|631.95|651
1664988900000|2022-10-05 16:55:00|642.22|633.12|641.71|632.61|642.33|633.23|641.45|632.35|555
1664989200000|2022-10-05 17:00:00|641.65|632.55|641.7|632.6|642.19|633.09|641.25|632.15|558
1664989500000|2022-10-05 17:05:00|641.72|632.62|642.36|633.26|643.27|634.17|641.68|632.58|492
1664989800000|2022-10-05 17:10:00|642.35|633.25|642.88|633.78|642.92|633.82|641.95|632.85|331
1664990100000|2022-10-05 17:15:00|642.86|633.76|644.25|635.15|644.54|635.44|642.36|633.26|649
1664990400000|2022-10-05 17:20:00|644.24|635.14|642.4|633.3|644.63|635.53|642.26|633.16|488
1664990700000|2022-10-05 17:25:00|642.37|633.27|642.06|632.96|642.82|633.72|641.45|632.35|318
1664991000000|2022-10-05 17:30:00|642.07|632.97|640.93|631.83|642.36|633.26|640.84|631.74|396
1664991300000|2022-10-05 17:35:00|640.96|631.86|642.17|633.07|642.23|633.13|640.74|631.64|485
1664991600000|2022-10-05 17:40:00|642.15|633.05|641.46|632.36|642.23|633.13|641.14|632.04|264
1664991900000|2022-10-05 17:45:00|641.49|632.39|642.28|633.18|642.45|633.35|641.15|632.05|265
1664992200000|2022-10-05 17:50:00|642.32|633.22|641.03|631.93|642.33|633.23|640.85|631.75|513
1664992500000|2022-10-05 17:55:00|641.04|631.94|640.45|631.35|641.89|632.79|640.42|631.32|484
1664992800000|2022-10-05 18:00:00|640.43|631.33|641.26|632.16|641.49|632.39|640.42|631.32|396
1664993100000|2022-10-05 18:05:00|641.27|632.17|639.7|630.6|642.05|632.95|639.25|630.15|577
1664993400000|2022-10-05 18:10:00|639.65|630.55|640.45|631.35|641.15|632.05|639.65|630.55|415
1664993700000|2022-10-05 18:15:00|640.38|631.28|641.82|632.72|641.98|632.88|640.25|631.15|386
1664994000000|2022-10-05 18:20:00|641.83|632.73|641.37|632.27|641.91|632.81|641.2|632.1|373
1664994300000|2022-10-05 18:25:00|641.41|632.31|641.83|632.73|642.09|632.99|640.5|631.4|363
1664994600000|2022-10-05 18:30:00|641.82|632.72|641.09|631.99|642.26|633.16|640.87|631.77|418
1664994900000|2022-10-05 18:35:00|641.03|631.93|642.05|632.95|642.83|633.73|640.95|631.85|293
1664995200000|2022-10-05 18:40:00|642.06|632.96|642.27|633.17|642.3|633.2|641.5|632.4|493
1664995500000|2022-10-05 18:45:00|642.29|633.19|642.15|633.05|642.86|633.76|641.85|632.75|498
1664995800000|2022-10-05 18:50:00|642.12|633.02|642.86|633.76|643.21|634.11|641.67|632.57|591
1664996100000|2022-10-05 18:55:00|642.9|633.8|644.01|634.91|644.08|634.98|642.8|633.7|581
1664996400000|2022-10-05 19:00:00|644|634.9|644.76|635.66|646.01|636.91|643.95|634.85|723
1664996700000|2022-10-05 19:05:00|644.75|635.65|643.03|633.93|644.96|635.86|642.8|633.7|564
1664997000000|2022-10-05 19:10:00|643.01|633.91|644.55|635.45|644.94|635.84|642.9|633.8|475
1664997300000|2022-10-05 19:15:00|644.58|635.48|644.48|635.38|645.1|636|644.07|634.97|544
1664997600000|2022-10-05 19:20:00|644.49|635.39|644.25|635.15|644.57|635.47|643.83|634.73|505
1664997900000|2022-10-05 19:25:00|644.39|635.29|643.95|634.85|644.41|635.31|643.75|634.65|474
1664998200000|2022-10-05 19:30:00|643.94|634.84|643.7|634.6|644.8|635.7|643.69|634.59|510
1664998500000|2022-10-05 19:35:00|643.75|634.65|643.17|634.07|644.2|635.1|642.82|633.72|556
1664998800000|2022-10-05 19:40:00|643.2|634.1|643.28|634.18|643.3|634.2|642.79|633.69|526
1664999100000|2022-10-05 19:45:00|643.21|634.11|642.79|633.69|643.97|634.87|642.68|633.58|511
1664999400000|2022-10-05 19:50:00|642.77|633.67|642.95|633.85|643.06|633.96|641.75|632.65|572
1664999700000|2022-10-05 19:55:00|642.92|633.82|643.4|634.3|644.2|635.1|642.58|633.48|605
1665000000000|2022-10-05 20:00:00|643.52|634.42|645.17|636.07|647.7|638.6|643.47|634.37|574
1665000300000|2022-10-05 20:05:00|645.14|636.04|645.45|636.35|645.83|636.73|644.98|635.88|391
1665000600000|2022-10-05 20:10:00|645.47|636.37|644.95|635.85|645.5|636.4|644.8|635.7|390
1665000900000|2022-10-05 20:15:00|645.04|635.94|644.78|635.68|645.29|636.19|644.44|635.34|434
1665001200000|2022-10-05 20:20:00|644.76|635.66|644.65|635.55|645.11|636.01|644.6|635.5|310
1665001500000|2022-10-05 20:25:00|644.68|635.58|644.01|634.91|645.02|635.92|643.6|634.5|464
1665001800000|2022-10-05 20:30:00|643.95|634.85|644.41|635.31|644.45|635.35|643.85|634.75|464
1665002100000|2022-10-05 20:35:00|644.38|635.28|644.32|635.22|644.54|635.44|644|634.9|310
1665002400000|2022-10-05 20:40:00|644.25|635.15|644.09|634.99|644.4|635.3|643.91|634.81|240
1665002700000|2022-10-05 20:45:00|644.14|635.04|643.31|634.21|644.15|635.05|643.05|633.95|328
1665003000000|2022-10-05 20:50:00|643.28|634.18|642.98|633.88|643.46|634.36|642.75|633.65|419
1665003300000|2022-10-05 20:55:00|642.99|633.89|646.07|636.97|646.36|637.26|642.2|633.1|548
1665003600000|2022-10-05 21:00:00|646.08|636.98|644.8|635.7|646.25|637.15|644.47|635.37|252
1665003900000|2022-10-05 21:05:00|644.79|635.69|645.13|636.03|645.29|636.19|644.74|635.64|82
1665004200000|2022-10-05 21:10:00|645.09|635.99|643.73|634.63|645.09|635.99|643.41|634.31|116
1665004500000|2022-10-05 21:15:00|643.78|634.68|644.33|635.23|644.4|635.3|643.71|634.61|124
1665004800000|2022-10-05 21:20:00|644.38|635.28|644.44|635.34|644.72|635.62|644.34|635.24|42
1665005100000|2022-10-05 21:25:00|644.45|635.35|643.81|634.71|644.45|635.35|643.81|634.71|92
1665005400000|2022-10-05 21:30:00|643.84|634.74|644.27|635.17|644.28|635.18|643.81|634.71|54
1665005700000|2022-10-05 21:35:00|644.28|635.18|644.23|635.13|644.47|635.37|644.2|635.1|49
1665006000000|2022-10-05 21:40:00|644.24|635.14|644.2|635.1|644.28|635.18|644.18|635.08|21
1665006300000|2022-10-05 21:45:00|644.18|635.08|643.46|634.36|644.22|635.12|643.46|634.36|44
1665006600000|2022-10-05 21:50:00|643.43|634.33|644.11|635.01|644.2|635.1|643.43|634.33|98
1665006900000|2022-10-05 21:55:00|644.12|635.02|643.77|634.67|644.3|635.2|643.74|634.64|180
1665007200000|2022-10-05 22:00:00|643.75|634.65|643.97|634.87|644.01|634.91|643.3|634.2|351
1665007500000|2022-10-05 22:05:00|644|634.9|643.07|633.97|644.07|634.97|642.89|633.79|338
1665007800000|2022-10-05 22:10:00|643.1|634|643.78|634.68|644.22|635.12|643.05|633.95|260
1665008100000|2022-10-05 22:15:00|643.77|634.67|645.37|636.27|646.06|636.96|643.75|634.65|391
1665008400000|2022-10-05 22:20:00|645.36|636.26|646.75|637.65|647.06|637.96|644.94|635.84|418
1665008700000|2022-10-05 22:25:00|646.7|637.6|646.27|637.17|646.7|637.6|646|636.9|409
1665009000000|2022-10-05 22:30:00|646.26|637.16|645.41|636.31|646.51|637.41|645.4|636.3|342
1665009300000|2022-10-05 22:35:00|645.45|636.35|645.9|636.8|645.99|636.89|645.38|636.28|287
1665009600000|2022-10-05 22:40:00|645.89|636.79|645.85|636.75|646.12|637.02|645.34|636.24|374
1665009900000|2022-10-05 22:45:00|645.9|636.8|647.28|638.18|647.44|638.34|645.9|636.8|458
1665010200000|2022-10-05 22:50:00|647.3|638.2|647.37|638.27|647.56|638.46|646.28|637.18|397
1665010500000|2022-10-05 22:55:00|647.34|638.24|646.59|637.49|647.77|638.67|646.53|637.43|393
1665010800000|2022-10-05 23:00:00|646.6|637.5|646.55|637.45|647.25|638.15|646.47|637.37|427
1665011100000|2022-10-05 23:05:00|646.56|637.46|645.95|636.85|646.73|637.63|645.12|636.02|560
1665011400000|2022-10-05 23:10:00|645.99|636.89|646.12|637.02|646.33|637.23|645.9|636.8|356
1665011700000|2022-10-05 23:15:00|646.19|637.09|647.22|638.12|647.31|638.21|646.18|637.08|434
1665012000000|2022-10-05 23:20:00|647.26|638.16|648.12|639.02|648.56|639.46|647.2|638.1|342
1665012300000|2022-10-05 23:25:00|648|638.9|647.14|638.04|648.15|639.05|646.92|637.82|308
1665012600000|2022-10-05 23:30:00|647.17|638.07|647.36|638.26|647.37|638.27|646.35|637.25|408
1665012900000|2022-10-05 23:35:00|647.3|638.2|647.3|638.2|647.36|638.26|646.8|637.7|363
1665013200000|2022-10-05 23:40:00|647.32|638.22|648.23|639.13|648.34|639.24|647.3|638.2|363
1665013500000|2022-10-05 23:45:00|648.22|639.12|648.13|639.03|648.36|639.26|647.8|638.7|459
1665013800000|2022-10-05 23:50:00|648.15|639.05|647.93|638.83|648.89|639.79|647.23|638.13|474
1665014100000|2022-10-05 23:55:00|647.9|638.8|648.11|639.01|648.5|639.4|647.85|638.75|443
1665014400000|2022-10-06 00:00:00|648.1|639|649.42|640.32|649.47|640.37|648.08|638.98|477
1665014700000|2022-10-06 00:05:00|649.41|640.31|649.7|640.6|650.7|641.6|649.12|640.02|581
1665015000000|2022-10-06 00:10:00|649.59|640.49|650.29|641.19|651.72|642.62|649.58|640.48|513
1665015300000|2022-10-06 00:15:00|650.27|641.17|650.92|641.82|651.56|642.46|649.42|640.32|608
1665015600000|2022-10-06 00:20:00|650.87|641.77|650.2|641.1|651.35|642.25|650.05|640.95|556
1665015900000|2022-10-06 00:25:00|650.25|641.15|650.15|641.05|650.95|641.85|649.9|640.8|454
1665016200000|2022-10-06 00:30:00|650.17|641.07|650.28|641.18|651.27|642.17|650.1|641|523
1665016500000|2022-10-06 00:35:00|650.3|641.2|649.15|640.05|650.54|641.44|648.72|639.62|521
1665016800000|2022-10-06 00:40:00|649.12|640.02|649.67|640.57|650.21|641.11|649.03|639.93|504
1665017100000|2022-10-06 00:45:00|649.65|640.55|652.41|643.31|653.55|644.45|649.57|640.47|699
1665017400000|2022-10-06 00:50:00|652.44|643.34|652.4|643.3|653.35|644.25|651.55|642.45|637
1665017700000|2022-10-06 00:55:00|652.42|643.32|650.53|641.43|652.42|643.32|650.45|641.35|527
1665018000000|2022-10-06 01:00:00|650.63|641.53|651.8|642.7|651.8|642.7|650.5|641.4|455
1665018300000|2022-10-06 01:05:00|652.2|643.1|652.5|643.4|653.52|644.42|652.07|642.97|411
1665018600000|2022-10-06 01:10:00|652.55|643.45|652.05|642.95|653.14|644.04|651.6|642.5|348
1665018900000|2022-10-06 01:15:00|652.12|643.02|652.61|643.51|652.62|643.52|651.94|642.84|360
1665019200000|2022-10-06 01:20:00|652.83|643.73|651.9|642.8|653.22|644.12|651.5|642.4|507
1665019500000|2022-10-06 01:25:00|651.92|642.82|652.21|643.11|652.47|643.37|651.85|642.75|586
1665019800000|2022-10-06 01:30:00|652.15|643.05|654.04|644.94|654.15|645.05|652.05|642.95|713
1665020100000|2022-10-06 01:35:00|654.01|644.91|654.37|645.27|654.93|645.83|653.9|644.8|556
1665020400000|2022-10-06 01:40:00|654.41|645.31|654.27|645.17|654.92|645.82|653.75|644.65|561
1665020700000|2022-10-06 01:45:00|654.25|645.15|654.9|645.8|655.01|645.91|654.25|645.15|547
1665021000000|2022-10-06 01:50:00|654.95|645.85|655.2|646.1|655.98|646.88|654.9|645.8|638
1665021300000|2022-10-06 01:55:00|655.26|646.16|655.85|646.75|655.96|646.86|654.88|645.78|658
1665021600000|2022-10-06 02:00:00|655.83|646.73|655.86|646.76|656.63|647.53|655.25|646.15|528
1665021900000|2022-10-06 02:05:00|655.87|646.77|654.42|645.32|656.12|647.02|654.31|645.21|631
1665022200000|2022-10-06 02:10:00|654.41|645.31|654.25|645.15|655.07|645.97|653.4|644.3|512
1665022500000|2022-10-06 02:15:00|654.29|645.19|653.89|644.79|654.67|645.57|653.45|644.35|674
1665022800000|2022-10-06 02:20:00|653.9|644.8|653.85|644.75|654.38|645.28|653.8|644.7|582
1665023100000|2022-10-06 02:25:00|653.84|644.74|653.93|644.83|654.14|645.04|653.84|644.74|514
1665023400000|2022-10-06 02:30:00|653.96|644.86|655.04|645.94|655.27|646.17|653.85|644.75|577
1665023700000|2022-10-06 02:35:00|655.03|645.93|655.08|645.98|655.28|646.18|654.9|645.8|561
1665024000000|2022-10-06 02:40:00|655.09|645.99|655|645.9|655.35|646.25|654.95|645.85|485
1665024300000|2022-10-06 02:45:00|655.04|645.94|655.5|646.4|655.65|646.55|654.97|645.87|433
1665024600000|2022-10-06 02:50:00|655.48|646.38|655.3|646.2|655.56|646.46|655.25|646.15|322
1665024900000|2022-10-06 02:55:00|655.4|646.3|655.24|646.14|655.6|646.5|655.05|645.95|378
1665025200000|2022-10-06 03:00:00|655.2|646.1|655.15|646.05|655.57|646.47|654.89|645.79|479
1665025500000|2022-10-06 03:05:00|655.19|646.09|653.95|644.85|655.29|646.19|653.86|644.76|567
1665025800000|2022-10-06 03:10:00|654|644.9|655.52|646.42|655.52|646.42|653.81|644.71|455
1665026100000|2022-10-06 03:15:00|655.48|646.38|655.18|646.08|655.55|646.45|655.18|646.08|422
1665026400000|2022-10-06 03:20:00|655.2|646.1|654.06|644.96|655.2|646.1|654|644.9|435
1665026700000|2022-10-06 03:25:00|654.02|644.92|652.92|643.82|654.56|645.46|652.41|643.31|492
1665027000000|2022-10-06 03:30:00|653.15|644.05|654.06|644.96|654.2|645.1|652.93|643.83|421
1665027300000|2022-10-06 03:35:00|654.05|644.95|654.12|645.02|654.43|645.33|654.05|644.95|463
1665027600000|2022-10-06 03:40:00|654.1|645|653.95|644.85|654.26|645.16|653.85|644.75|489
1665027900000|2022-10-06 03:45:00|653.98|644.88|652.96|643.86|654.18|645.08|652.85|643.75|459
1665028200000|2022-10-06 03:50:00|652.94|643.84|652.16|643.06|653.1|644|652.08|642.98|403
1665028500000|2022-10-06 03:55:00|652.15|643.05|653.31|644.21|653.5|644.4|652.15|643.05|357
1665028800000|2022-10-06 04:00:00|653.3|644.2|653.1|644|654.16|645.06|652.85|643.75|500
1665029100000|2022-10-06 04:05:00|653.27|644.17|654.22|645.12|654.25|645.15|653.1|644|519
1665029400000|2022-10-06 04:10:00|654.2|645.1|655.14|646.04|655.28|646.18|654.19|645.09|561
1665029700000|2022-10-06 04:15:00|655.13|646.03|655.98|646.88|656.05|646.95|655|645.9|527
1665030000000|2022-10-06 04:20:00|656.02|646.92|655.97|646.87|656.36|647.26|655.85|646.75|342
1665030300000|2022-10-06 04:25:00|656.02|646.92|655.55|646.45|656.25|647.15|655.32|646.22|360
1665030600000|2022-10-06 04:30:00|655.54|646.44|654.52|645.42|655.72|646.62|653.95|644.85|291
1665030900000|2022-10-06 04:35:00|654.56|645.46|654.4|645.3|655.18|646.08|654.36|645.26|396
1665031200000|2022-10-06 04:40:00|654.41|645.31|654.27|645.17|654.41|645.31|653.53|644.43|396
1665031500000|2022-10-06 04:45:00|654.28|645.18|653.61|644.51|654.43|645.33|653.4|644.3|341
1665031800000|2022-10-06 04:50:00|653.6|644.5|654.18|645.08|654.47|645.37|653.45|644.35|421
1665032100000|2022-10-06 04:55:00|654.15|645.05|652.26|643.16|654.21|645.11|651.79|642.69|558
1665032400000|2022-10-06 05:00:00|652.25|643.15|652.41|643.31|653.06|643.96|652.2|643.1|412
1665032700000|2022-10-06 05:05:00|652.42|643.32|650.9|641.8|652.42|643.32|650.3|641.2|609
1665033000000|2022-10-06 05:10:00|651.01|641.91|651.1|642|651.18|642.08|650.72|641.62|468
1665033300000|2022-10-06 05:15:00|651.05|641.95|651.35|642.25|651.55|642.45|650.91|641.81|480
1665033600000|2022-10-06 05:20:00|651.3|642.2|651.5|642.4|651.57|642.47|651.2|642.1|222
1665033900000|2022-10-06 05:25:00|651.55|642.45|651.55|642.45|651.65|642.55|651.27|642.17|187
1665034200000|2022-10-06 05:30:00|651.58|642.48|653.01|643.91|653.4|644.3|651.55|642.45|342
1665034500000|2022-10-06 05:35:00|652.95|643.85|653.05|643.95|653.47|644.37|652.9|643.8|436
1665034800000|2022-10-06 05:40:00|653.06|643.96|652.2|643.1|653.14|644.04|652.05|642.95|384
1665035100000|2022-10-06 05:45:00|652.15|643.05|652.08|642.98|652.43|643.33|651.95|642.85|269
1665035400000|2022-10-06 05:50:00|651.95|642.85|652.85|643.75|653.09|643.99|651.95|642.85|368
1665035700000|2022-10-06 05:55:00|652.88|643.78|652.85|643.75|653.54|644.44|652.85|643.75|399
1665036000000|2022-10-06 06:00:00|652.75|643.65|652.07|642.97|652.95|643.85|651.65|642.55|575
1665036300000|2022-10-06 06:05:00|651.97|642.87|651.93|642.83|652.27|643.17|651.65|642.55|576
1665036600000|2022-10-06 06:10:00|651.97|642.87|651.75|642.65|652.22|643.12|651.75|642.65|522
1665036900000|2022-10-06 06:15:00|651.85|642.75|651.61|642.51|652.11|643.01|651.53|642.43|534
1665037200000|2022-10-06 06:20:00|651.67|642.57|651.6|642.5|652.12|643.02|651.55|642.45|521
1665037500000|2022-10-06 06:25:00|651.61|642.51|651.58|642.48|651.76|642.66|651.5|642.4|409
1665037800000|2022-10-06 06:30:00|651.55|642.45|651.88|642.78|651.94|642.84|651.52|642.42|404
1665038100000|2022-10-06 06:35:00|651.85|642.75|651.61|642.51|651.98|642.88|651.55|642.45|418
1665038400000|2022-10-06 06:40:00|651.6|642.5|651.58|642.48|651.74|642.64|651.53|642.43|331
1665038700000|2022-10-06 06:45:00|651.56|642.46|651.58|642.48|651.7|642.6|651.51|642.41|329
1665039000000|2022-10-06 06:50:00|651.6|642.5|651.65|642.55|651.81|642.71|651.4|642.3|396
1665039300000|2022-10-06 06:55:00|651.66|642.56|648.62|639.52|651.66|642.56|648.4|639.3|590
1665039600000|2022-10-06 07:00:00|648.65|639.55|649.22|640.12|649.84|640.74|648.58|639.48|645
1665039900000|2022-10-06 07:05:00|649.18|640.08|649.2|640.1|649.35|640.25|648.07|638.97|596
1665040200000|2022-10-06 07:10:00|649.21|640.11|649.82|640.72|650|640.9|648.85|639.75|468
1665040500000|2022-10-06 07:15:00|649.85|640.75|649.3|640.2|650.11|641.01|649.21|640.11|418
1665040800000|2022-10-06 07:20:00|649.25|640.15|648.3|639.2|649.25|640.15|648.18|639.08|473
1665041100000|2022-10-06 07:25:00|648.29|639.19|649.75|640.65|649.84|640.74|648.2|639.1|454
1665041400000|2022-10-06 07:30:00|649.74|640.64|649.74|640.64|649.78|640.68|649.07|639.97|241
1665041700000|2022-10-06 07:35:00|649.73|640.63|649.03|639.93|649.74|640.64|648.82|639.72|465
1665042000000|2022-10-06 07:40:00|648.96|639.86|648.96|639.86|649.25|640.15|648.83|639.73|385
1665042300000|2022-10-06 07:45:00|648.94|639.84|648.95|639.85|649.01|639.91|647.07|637.97|496
1665042600000|2022-10-06 07:50:00|648.94|639.84|649.46|640.36|649.5|640.4|648.85|639.75|451
1665042900000|2022-10-06 07:55:00|649.48|640.38|649.56|640.46|650.05|640.95|649.33|640.23|505
1665043200000|2022-10-06 08:00:00|649.5|640.4|649.45|640.35|649.63|640.53|648.95|639.85|393
1665043500000|2022-10-06 08:05:00|649.41|640.31|649.3|640.2|650.22|641.12|649.2|640.1|518
1665043800000|2022-10-06 08:10:00|649.32|640.22|648.03|638.93|649.37|640.27|647.52|638.42|500
1665044100000|2022-10-06 08:15:00|648.06|638.96|648.26|639.16|648.4|639.3|647.8|638.7|426
1665044400000|2022-10-06 08:20:00|648.31|639.21|646.55|637.45|648.4|639.3|646.35|637.25|523
1665044700000|2022-10-06 08:25:00|646.52|637.42|648.06|638.96|648.23|639.13|646.15|637.05|691
1665045000000|2022-10-06 08:30:00|647.98|638.88|648.08|638.98|648.26|639.16|646.75|637.65|570
1665045300000|2022-10-06 08:35:00|648.11|639.01|648.87|639.77|649.12|640.02|648|638.9|463
1665045600000|2022-10-06 08:40:00|648.84|639.74|648.81|639.71|648.99|639.89|648.69|639.59|478
1665045900000|2022-10-06 08:45:00|648.7|639.6|649.06|639.96|650|640.9|648.7|639.6|445
1665046200000|2022-10-06 08:50:00|649.11|640.01|649.22|640.12|649.42|640.32|648.75|639.65|396
1665046500000|2022-10-06 08:55:00|649.24|640.14|649.85|640.75|649.89|640.79|648.95|639.85|421
1665046800000|2022-10-06 09:00:00|649.78|640.68|649|639.9|649.98|640.88|648.77|639.67|425
1665047100000|2022-10-06 09:05:00|648.99|639.89|649.74|640.64|650.04|640.94|648.97|639.87|374
1665047400000|2022-10-06 09:10:00|649.75|640.65|648.42|639.32|649.75|640.65|648.42|639.32|354
1665047700000|2022-10-06 09:15:00|648.38|639.28|648.07|638.97|648.55|639.45|648.04|638.94|408
1665048000000|2022-10-06 09:20:00|648.09|638.99|648.2|639.1|648.28|639.18|648.01|638.91|186
1665048300000|2022-10-06 09:25:00|648.22|639.12|648.18|639.08|648.23|639.13|648.05|638.95|410
1665048600000|2022-10-06 09:30:00|648.2|639.1|649.83|640.73|649.9|640.8|648.15|639.05|477
1665048900000|2022-10-06 09:35:00|649.82|640.72|649.75|640.65|649.87|640.77|648.75|639.65|293
1665049200000|2022-10-06 09:40:00|649.87|640.77|650.03|640.93|650.07|640.97|649.65|640.55|375
1665049500000|2022-10-06 09:45:00|650.01|640.91|649.37|640.27|650.03|640.93|648.95|639.85|272
1665049800000|2022-10-06 09:50:00|649.32|640.22|647.88|638.78|649.37|640.27|647.8|638.7|335
1665050100000|2022-10-06 09:55:00|647.8|638.7|647.93|638.83|648.23|639.13|647.6|638.5|613
1665050400000|2022-10-06 10:00:00|647.89|638.79|647.47|638.37|647.89|638.79|646.85|637.75|577
1665050700000|2022-10-06 10:05:00|647.53|638.43|647.52|638.42|647.62|638.52|647.23|638.13|334
1665051000000|2022-10-06 10:10:00|647.55|638.45|648.45|639.35|648.62|639.52|647.4|638.3|309
1665051300000|2022-10-06 10:15:00|648.42|639.32|648.07|638.97|648.45|639.35|647.92|638.82|338
1665051600000|2022-10-06 10:20:00|648.04|638.94|648.15|639.05|648.38|639.28|647.95|638.85|236
1665051900000|2022-10-06 10:25:00|648.2|639.1|647.47|638.37|648.27|639.17|646.98|637.88|329
1665052200000|2022-10-06 10:30:00|647.46|638.36|648.36|639.26|648.37|639.27|647.35|638.25|444
1665052500000|2022-10-06 10:35:00|648.37|639.27|648.08|638.98|648.4|639.3|648.05|638.95|330
1665052800000|2022-10-06 10:40:00|648.05|638.95|648.07|638.97|648.25|639.15|647.86|638.76|325
1665053100000|2022-10-06 10:45:00|648.08|638.98|647.87|638.77|648.09|638.99|647.46|638.36|383
1665053400000|2022-10-06 10:50:00|647.85|638.75|647.9|638.8|648.05|638.95|647.75|638.65|346
1665053700000|2022-10-06 10:55:00|647.85|638.75|646.55|637.45|647.87|638.77|645.46|636.36|455
1665054000000|2022-10-06 11:00:00|646.54|637.44|648.25|639.15|648.28|639.18|645.4|636.3|525
1665054300000|2022-10-06 11:05:00|648.23|639.13|647.74|638.64|648.23|639.13|647.6|638.5|408
1665054600000|2022-10-06 11:10:00|647.73|638.63|647.24|638.14|647.85|638.75|647.08|637.98|397
1665054900000|2022-10-06 11:15:00|647.27|638.17|648.28|639.18|648.77|639.67|647.17|638.07|412
1665055200000|2022-10-06 11:20:00|648.35|639.25|648.32|639.22|648.88|639.78|648.2|639.1|350
1665055500000|2022-10-06 11:25:00|648.33|639.23|647.18|638.08|648.33|639.23|647.02|637.92|435
1665055800000|2022-10-06 11:30:00|647.15|638.05|649.19|640.09|649.45|640.35|647.05|637.95|515
1665056100000|2022-10-06 11:35:00|649.22|640.12|650.6|641.5|650.84|641.74|648.45|639.35|677
1665056400000|2022-10-06 11:40:00|650.59|641.49|650.26|641.16|650.95|641.85|649.85|640.75|508
1665056700000|2022-10-06 11:45:00|650.2|641.1|649.85|640.75|650.31|641.21|649.35|640.25|489
1665057000000|2022-10-06 11:50:00|649.84|640.74|650.2|641.1|650.24|641.14|649.75|640.65|483
1665057300000|2022-10-06 11:55:00|650.15|641.05|651.35|642.25|651.78|642.68|650.15|641.05|469
1665057600000|2022-10-06 12:00:00|651.3|642.2|652.51|643.41|652.55|643.45|650.92|641.82|663
1665057900000|2022-10-06 12:05:00|652.46|643.36|650.55|641.45|652.46|643.36|650.31|641.21|618
1665058200000|2022-10-06 12:10:00|650.57|641.47|651.25|642.15|651.38|642.28|650.41|641.31|559
1665058500000|2022-10-06 12:15:00|651.24|642.14|650.2|641.1|651.25|642.15|650.14|641.04|510
1665058800000|2022-10-06 12:20:00|650.22|641.12|651.72|642.62|651.81|642.71|650.14|641.04|489
1665059100000|2022-10-06 12:25:00|651.77|642.67|651.32|642.22|652.35|643.25|651.15|642.05|537
1665059400000|2022-10-06 12:30:00|651.37|642.27|653.02|643.92|654|644.9|651.3|642.2|817
1665059700000|2022-10-06 12:35:00|653.01|643.91|653.55|644.45|653.6|644.5|652.46|643.36|552
1665060000000|2022-10-06 12:40:00|653.5|644.4|652.82|643.72|653.6|644.5|652.35|643.25|451
1665060300000|2022-10-06 12:45:00|652.8|643.7|650.34|641.24|653.11|644.01|649.88|640.78|537
1665060600000|2022-10-06 12:50:00|650.28|641.18|649.59|640.49|650.66|641.56|649.4|640.3|581
1665060900000|2022-10-06 12:55:00|649.6|640.5|649.36|640.26|649.7|640.6|648.49|639.39|552
1665061200000|2022-10-06 13:00:00|649.33|640.23|647.06|637.96|649.45|640.35|647|637.9|683
1665061500000|2022-10-06 13:05:00|647.09|637.99|647.85|638.75|648.37|639.27|646.6|637.5|626
1665061800000|2022-10-06 13:10:00|648.01|638.91|648.5|639.4|648.5|639.4|647.35|638.25|581
1665062100000|2022-10-06 13:15:00|648.45|639.35|647.93|638.83|648.88|639.78|647.8|638.7|499
1665062400000|2022-10-06 13:20:00|648|638.9|647.32|638.22|648|638.9|646.7|637.6|552
1665062700000|2022-10-06 13:25:00|647.3|638.2|646.5|637.4|647.38|638.28|645.9|636.8|504
1665063000000|2022-10-06 13:30:00|646.55|637.45|649.16|640.06|649.19|640.09|646.3|637.2|715
1665063300000|2022-10-06 13:35:00|649.14|640.04|651.1|642|651.13|642.03|648.69|639.59|691
1665063600000|2022-10-06 13:40:00|651.13|642.03|651.48|642.38|652.48|643.38|651.05|641.95|724
1665063900000|2022-10-06 13:45:00|651.53|642.43|649.07|639.97|651.96|642.86|648.42|639.32|733
1665064200000|2022-10-06 13:50:00|649.02|639.92|649.46|640.36|650.06|640.96|648.43|639.33|693
1665064500000|2022-10-06 13:55:00|649.42|640.32|647.12|638.02|649.5|640.4|646.52|637.42|675
1665064800000|2022-10-06 14:00:00|647.1|638|643.04|633.94|647.14|638.04|642.85|633.75|779
1665065100000|2022-10-06 14:05:00|643.03|633.93|641.4|632.3|643.04|633.94|639.99|630.89|875
1665065400000|2022-10-06 14:10:00|641.35|632.25|641.8|632.7|642.02|632.92|639.87|630.77|782
1665065700000|2022-10-06 14:15:00|641.84|632.74|642.83|633.73|643.91|634.81|641.75|632.65|693
1665066000000|2022-10-06 14:20:00|642.87|633.77|642.97|633.87|643.15|634.05|641.9|632.8|759
1665066300000|2022-10-06 14:25:00|643.1|634|641.86|632.76|643.45|634.35|641.79|632.69|748
1665066600000|2022-10-06 14:30:00|641.85|632.75|642.21|633.11|643.14|634.04|641.81|632.71|671
1665066900000|2022-10-06 14:35:00|642.2|633.1|642.82|633.72|643.35|634.25|641.8|632.7|589
1665067200000|2022-10-06 14:40:00|642.92|633.82|644.72|635.62|645.21|636.11|642.8|633.7|761
1665067500000|2022-10-06 14:45:00|644.75|635.65|646.68|637.58|646.7|637.6|644.06|634.96|714
1665067800000|2022-10-06 14:50:00|646.65|637.55|645.15|636.05|646.7|637.6|645.05|635.95|653
1665068100000|2022-10-06 14:55:00|645.13|636.03|644.59|635.49|645.23|636.13|643.32|634.22|607
1665068400000|2022-10-06 15:00:00|644.5|635.4|643.1|634|644.86|635.76|642.49|633.39|626
1665068700000|2022-10-06 15:05:00|643.13|634.03|643.43|634.33|644.33|635.23|643.07|633.97|508
1665069000000|2022-10-06 15:10:00|643.49|634.39|642.32|633.22|643.94|634.84|642.32|633.22|456
1665069300000|2022-10-06 15:15:00|642.37|633.27|644.17|635.07|644.27|635.17|642.1|633|586
1665069600000|2022-10-06 15:20:00|644.14|635.04|644.4|635.3|645.06|635.96|643.8|634.7|560
1665069900000|2022-10-06 15:25:00|644.37|635.27|644.5|635.4|644.9|635.8|643.63|634.53|492
1665070200000|2022-10-06 15:30:00|644.48|635.38|644.05|634.95|644.5|635.4|643.43|634.33|548
1665070500000|2022-10-06 15:35:00|644.07|634.97|644.24|635.14|645.14|636.04|643.99|634.89|489
1665070800000|2022-10-06 15:40:00|644.23|635.13|643.91|634.81|645.02|635.92|643.83|634.73|524
1665071100000|2022-10-06 15:45:00|643.98|634.88|645.02|635.92|645.3|636.2|643.85|634.75|639
1665071400000|2022-10-06 15:50:00|645.01|635.91|645|635.9|645.9|636.8|644.54|635.44|574
1665071700000|2022-10-06 15:55:00|645.06|635.96|642.15|633.05|645.28|636.18|642.04|632.94|636
1665072000000|2022-10-06 16:00:00|642.11|633.01|640.57|631.47|642.55|633.45|640.4|631.3|599
1665072300000|2022-10-06 16:05:00|640.55|631.45|640.42|631.32|641.11|632.01|640.22|631.12|628
1665072600000|2022-10-06 16:10:00|640.45|631.35|641.2|632.1|641.4|632.3|640.4|631.3|652
1665072900000|2022-10-06 16:15:00|641.16|632.06|642.77|633.67|642.93|633.83|641.12|632.02|550
1665073200000|2022-10-06 16:20:00|642.71|633.61|642.8|633.7|643.36|634.26|642.34|633.24|583
1665073500000|2022-10-06 16:25:00|642.85|633.75|643.06|633.96|643.26|634.16|642.75|633.65|543
1665073800000|2022-10-06 16:30:00|643.05|633.95|641.91|632.81|643.06|633.96|641.17|632.07|574
1665074100000|2022-10-06 16:35:00|641.95|632.85|642.82|633.72|642.97|633.87|641.42|632.32|539
1665074400000|2022-10-06 16:40:00|642.81|633.71|644.8|635.7|645.02|635.92|642.73|633.63|538
1665074700000|2022-10-06 16:45:00|644.78|635.68|643.9|634.8|644.83|635.73|643.41|634.31|597
1665075000000|2022-10-06 16:50:00|644.01|634.91|644.14|635.04|644.55|635.45|643.68|634.58|631
1665075300000|2022-10-06 16:55:00|644.12|635.02|643.4|634.3|644.3|635.2|643.35|634.25|517
1665075600000|2022-10-06 17:00:00|643.41|634.31|642.96|633.86|643.88|634.78|642.25|633.15|632
1665075900000|2022-10-06 17:05:00|642.98|633.88|642.26|633.16|643.38|634.28|641.98|632.88|524
1665076200000|2022-10-06 17:10:00|642.19|633.09|644.16|635.06|644.5|635.4|642.16|633.06|436
1665076500000|2022-10-06 17:15:00|644.17|635.07|643.9|634.8|644.39|635.29|643.36|634.26|599
1665076800000|2022-10-06 17:20:00|643.89|634.79|643.76|634.66|646.41|637.31|643.42|634.32|768
1665077100000|2022-10-06 17:25:00|643.77|634.67|644.49|635.39|644.91|635.81|642.85|633.75|644
1665077400000|2022-10-06 17:30:00|644.47|635.37|643.25|634.15|644.55|635.45|643.02|633.92|519
1665077700000|2022-10-06 17:35:00|643.24|634.14|643.35|634.25|643.58|634.48|643.11|634.01|462
1665078000000|2022-10-06 17:40:00|643.38|634.28|643.9|634.8|644.11|635.01|643.27|634.17|495
1665078300000|2022-10-06 17:45:00|643.94|634.84|644.99|635.89|645.06|635.96|643.47|634.37|474
1665078600000|2022-10-06 17:50:00|645|635.9|644.56|635.46|645.02|635.92|643.97|634.87|362
1665078900000|2022-10-06 17:55:00|644.55|635.45|644.41|635.31|645.24|636.14|644.37|635.27|526
1665079200000|2022-10-06 18:00:00|644.43|635.33|642.39|633.29|644.51|635.41|642.38|633.28|581
1665079500000|2022-10-06 18:05:00|642.4|633.3|641.59|632.49|642.55|633.45|641.36|632.26|520
1665079800000|2022-10-06 18:10:00|641.58|632.48|642.17|633.07|642.43|633.33|641.46|632.36|478
1665080100000|2022-10-06 18:15:00|642.18|633.08|642.29|633.19|642.4|633.3|641.43|632.33|533
1665080400000|2022-10-06 18:20:00|642.3|633.2|642.49|633.39|643.46|634.36|642.2|633.1|550
1665080700000|2022-10-06 18:25:00|642.5|633.4|642.94|633.84|643.3|634.2|642.37|633.27|606
1665081000000|2022-10-06 18:30:00|642.95|633.85|642.23|633.13|644.14|635.04|641.75|632.65|608
1665081300000|2022-10-06 18:35:00|642.2|633.1|642.92|633.82|643.25|634.15|642.2|633.1|520
1665081600000|2022-10-06 18:40:00|642.8|633.7|642.44|633.34|643.26|634.16|642.33|633.23|555
1665081900000|2022-10-06 18:45:00|642.4|633.3|640.8|631.7|642.4|633.3|640.45|631.35|660
1665082200000|2022-10-06 18:50:00|640.82|631.72|641.77|632.67|641.89|632.79|640.05|630.95|566
1665082500000|2022-10-06 18:55:00|641.78|632.68|642.02|632.92|642.98|633.88|641.76|632.66|635
1665082800000|2022-10-06 19:00:00|642.05|632.95|642.29|633.19|642.89|633.79|641.79|632.69|646
1665083100000|2022-10-06 19:05:00|642.25|633.15|642.4|633.3|642.78|633.68|641.75|632.65|591
1665083400000|2022-10-06 19:10:00|642.42|633.32|644.1|635|644.11|635.01|642.05|632.95|445
1665083700000|2022-10-06 19:15:00|644.11|635.01|643.56|634.46|644.3|635.2|643.19|634.09|552
1665084000000|2022-10-06 19:20:00|643.55|634.45|643.08|633.98|644.11|635.01|642.95|633.85|594
1665084300000|2022-10-06 19:25:00|643.07|633.97|643.29|634.19|643.48|634.38|643.05|633.95|595
1665084600000|2022-10-06 19:30:00|643.27|634.17|642.98|633.88|643.4|634.3|642.71|633.61|514
1665084900000|2022-10-06 19:35:00|642.93|633.83|643.15|634.05|643.45|634.35|642.54|633.44|479
1665085200000|2022-10-06 19:40:00|643.13|634.03|642.98|633.88|643.16|634.06|642.75|633.65|545
1665085500000|2022-10-06 19:45:00|642.99|633.89|643.11|634.01|643.91|634.81|642.38|633.28|554
1665085800000|2022-10-06 19:50:00|643.1|634|643.26|634.16|643.45|634.35|642.84|633.74|672
1665086100000|2022-10-06 19:55:00|643.27|634.17|643.29|634.19|644.32|635.22|643.08|633.98|567
1665086400000|2022-10-06 20:00:00|643.3|634.2|642.75|633.65|643.41|634.31|642.15|633.05|432
1665086700000|2022-10-06 20:05:00|642.77|633.67|642.22|633.12|642.95|633.85|642.05|632.95|344
1665087000000|2022-10-06 20:10:00|642.17|633.07|641.89|632.79|642.26|633.16|641.82|632.72|330
1665087300000|2022-10-06 20:15:00|641.88|632.78|640.45|631.35|642.2|633.1|640.38|631.28|497
1665087600000|2022-10-06 20:20:00|640.5|631.4|641.09|631.99|641.2|632.1|640.39|631.29|518
1665087900000|2022-10-06 20:25:00|641.1|632|641.17|632.07|641.3|632.2|641.01|631.91|353
1665088200000|2022-10-06 20:30:00|641.19|632.09|641.12|632.02|641.35|632.25|641.11|632.01|307
1665088500000|2022-10-06 20:35:00|641.15|632.05|641.17|632.07|641.35|632.25|641.07|631.97|365
1665088800000|2022-10-06 20:40:00|641.18|632.08|641.28|632.18|641.35|632.25|641.09|631.99|272
1665089100000|2022-10-06 20:45:00|641.17|632.07|641.3|632.2|641.3|632.2|641.04|631.94|446
1665089400000|2022-10-06 20:50:00|641.28|632.18|642.4|633.3|642.45|633.35|641.15|632.05|454
1665089700000|2022-10-06 20:55:00|642.45|633.35|642.27|633.17|642.5|633.4|642.18|633.08|315
1665090000000|2022-10-06 21:00:00|642.24|633.14|640.07|630.97|642.24|633.14|640.06|630.96|105
1665090300000|2022-10-06 21:05:00|640.06|630.96|638.53|629.43|640.18|631.08|638.51|629.41|114
1665090600000|2022-10-06 21:10:00|638.57|629.47|639.21|630.11|639.3|630.2|638.57|629.47|150
1665090900000|2022-10-06 21:15:00|639.2|630.1|638.83|629.73|639.64|630.54|638.55|629.45|171
1665091200000|2022-10-06 21:20:00|638.85|629.75|637.41|628.31|638.88|629.78|637.4|628.3|147
1665091500000|2022-10-06 21:25:00|637.4|628.3|637.91|628.81|637.95|628.85|637.15|628.05|152
1665091800000|2022-10-06 21:30:00|637.92|628.82|638.93|629.83|638.94|629.84|637.74|628.64|101
1665092100000|2022-10-06 21:35:00|638.91|629.81|638.71|629.61|638.91|629.81|638.7|629.6|43
1665092400000|2022-10-06 21:40:00|638.7|629.6|639.67|630.57|639.72|630.62|638.68|629.58|85
1665092700000|2022-10-06 21:45:00|639.66|630.56|639.26|630.16|639.66|630.56|639.11|630.01|93
1665093000000|2022-10-06 21:50:00|639.24|630.14|638.86|629.76|639.3|630.2|638.54|629.44|122
1665093300000|2022-10-06 21:55:00|638.83|629.73|637.79|628.69|638.86|629.76|637.76|628.66|255
1665093600000|2022-10-06 22:00:00|637.76|628.66|638.32|629.22|638.32|629.22|636.1|627|524
1665093900000|2022-10-06 22:05:00|638.27|629.17|637.18|628.08|638.27|629.17|636.9|627.8|396
1665094200000|2022-10-06 22:10:00|637.24|628.14|637.28|628.18|637.3|628.2|636.21|627.11|392
1665094500000|2022-10-06 22:15:00|637.3|628.2|638.21|629.11|638.23|629.13|636.89|627.79|492
1665094800000|2022-10-06 22:20:00|638.3|629.2|637.85|628.75|638.4|629.3|637.22|628.12|441
1665095100000|2022-10-06 22:25:00|637.8|628.7|638.1|629|638.16|629.06|637.73|628.63|393
1665095400000|2022-10-06 22:30:00|638.05|628.95|637.71|628.61|638.25|629.15|637.67|628.57|463
1665095700000|2022-10-06 22:35:00|637.69|628.59|639.08|629.98|639.13|630.03|637.6|628.5|476
1665096000000|2022-10-06 22:40:00|639.05|629.95|638.89|629.79|639.23|630.13|638.2|629.1|403
1665096300000|2022-10-06 22:45:00|638.9|629.8|638.2|629.1|639.15|630.05|638.2|629.1|444
1665096600000|2022-10-06 22:50:00|638.25|629.15|637.95|628.85|638.3|629.2|637.74|628.64|408
1665096900000|2022-10-06 22:55:00|638.01|628.91|637.41|628.31|638.06|628.96|637.25|628.15|382
1665097200000|2022-10-06 23:00:00|637.42|628.32|637.17|628.07|637.42|628.32|636.74|627.64|382
1665097500000|2022-10-06 23:05:00|637.2|628.1|637.7|628.6|637.95|628.85|636.36|627.26|419
1665097800000|2022-10-06 23:10:00|637.68|628.58|638.05|628.95|638.12|629.02|637.25|628.15|479
1665098100000|2022-10-06 23:15:00|638.1|629|638.19|629.09|638.27|629.17|637.61|628.51|444
1665098400000|2022-10-06 23:20:00|638.2|629.1|637.19|628.09|638.2|629.1|636.84|627.74|435
1665098700000|2022-10-06 23:25:00|637.13|628.03|638.14|629.04|638.3|629.2|637.13|628.03|418
1665099000000|2022-10-06 23:30:00|638.25|629.15|638.9|629.8|638.9|629.8|637.97|628.87|439
1665099300000|2022-10-06 23:35:00|638.84|629.74|638.29|629.19|638.97|629.87|637.96|628.86|367
1665099600000|2022-10-06 23:40:00|638.3|629.2|638.05|628.95|638.35|629.25|637.9|628.8|391
1665099900000|2022-10-06 23:45:00|638.1|629|638.16|629.06|638.58|629.48|637.36|628.26|406
1665100200000|2022-10-06 23:50:00|638.15|629.05|638.11|629.01|638.25|629.15|637.55|628.45|343
1665100500000|2022-10-06 23:55:00|638.16|629.06|638.95|629.85|639.05|629.95|637.82|628.72|360
1665100800000|2022-10-07 00:00:00|638.94|629.84|639.02|629.92|639.1|630|638.4|629.3|355
1665101100000|2022-10-07 00:05:00|639.07|629.97|639.55|630.45|639.8|630.7|638.83|629.73|415
1665101400000|2022-10-07 00:10:00|639.56|630.46|639.89|630.79|640.35|631.25|639.4|630.3|405
1665101700000|2022-10-07 00:15:00|639.85|630.75|640.4|631.3|640.45|631.35|639.21|630.11|443
1665102000000|2022-10-07 00:20:00|640.43|631.33|641.1|632|641.17|632.07|640.28|631.18|326
1665102300000|2022-10-07 00:25:00|641.11|632.01|641.37|632.27|641.47|632.37|640.97|631.87|455
1665102600000|2022-10-07 00:30:00|641.4|632.3|641.02|631.92|642.26|633.16|641.02|631.92|507
1665102900000|2022-10-07 00:35:00|641.03|631.93|641.21|632.11|641.29|632.19|640.65|631.55|495
1665103200000|2022-10-07 00:40:00|641.15|632.05|640.97|631.87|641.22|632.12|640.8|631.7|345
1665103500000|2022-10-07 00:45:00|641|631.9|640.08|630.98|641.11|632.01|640.05|630.95|406
1665103800000|2022-10-07 00:50:00|640.05|630.95|640.15|631.05|640.3|631.2|639.98|630.88|426
1665104100000|2022-10-07 00:55:00|640.13|631.03|639.89|630.79|640.15|631.05|639.79|630.69|351
1665104400000|2022-10-07 01:00:00|639.9|630.8|640.04|630.94|640.06|630.96|639.75|630.65|405
1665104700000|2022-10-07 01:05:00|640.05|630.95|640.4|631.3|640.45|631.35|639.95|630.85|429
1665105000000|2022-10-07 01:10:00|640.45|631.35|640.08|630.98|640.45|631.35|639.86|630.76|282
1665105300000|2022-10-07 01:15:00|640.09|630.99|640.24|631.14|640.35|631.25|639.45|630.35|448
1665105600000|2022-10-07 01:20:00|640.3|631.2|641.07|631.97|641.09|631.99|640.23|631.13|387
1665105900000|2022-10-07 01:25:00|641.05|631.95|641.35|632.25|641.44|632.34|641.05|631.95|348
1665106200000|2022-10-07 01:30:00|641.33|632.23|639.92|630.82|641.37|632.27|639.81|630.71|417
1665106500000|2022-10-07 01:35:00|639.97|630.87|640.28|631.18|640.35|631.25|639.88|630.78|388
1665106800000|2022-10-07 01:40:00|640.3|631.2|641.02|631.92|641.18|632.08|640.29|631.19|384
1665107100000|2022-10-07 01:45:00|641|631.9|640.65|631.55|641.02|631.92|640.65|631.55|363
1665107400000|2022-10-07 01:50:00|640.68|631.58|640.87|631.77|640.92|631.82|640.1|631|253
1665107700000|2022-10-07 01:55:00|640.86|631.76|640.32|631.22|640.88|631.78|640.26|631.16|154
1665108000000|2022-10-07 02:00:00|640.3|631.2|639.3|630.2|640.58|631.48|639.03|629.93|386
1665108300000|2022-10-07 02:05:00|639.31|630.21|639.38|630.28|640.02|630.92|639.3|630.2|406
1665108600000|2022-10-07 02:10:00|639.35|630.25|639.35|630.25|639.46|630.36|639.27|630.17|232
1665108900000|2022-10-07 02:15:00|639.34|630.24|640.52|631.42|640.6|631.5|639.31|630.21|327
1665109200000|2022-10-07 02:20:00|640.55|631.45|640.49|631.39|640.6|631.5|640.3|631.2|263
1665109500000|2022-10-07 02:25:00|640.45|631.35|640.91|631.81|641.08|631.98|640.31|631.21|461
1665109800000|2022-10-07 02:30:00|640.85|631.75|641.42|632.32|641.48|632.38|640.8|631.7|416
1665110100000|2022-10-07 02:35:00|641.43|632.33|642.6|633.5|642.7|633.6|641.25|632.15|304
1665110400000|2022-10-07 02:40:00|642.54|633.44|642.53|633.43|643.23|634.13|642.26|633.16|311
1665110700000|2022-10-07 02:45:00|642.45|633.35|642.22|633.12|642.57|633.47|642.08|632.98|359
1665111000000|2022-10-07 02:50:00|642.21|633.11|641.99|632.89|642.25|633.15|641.86|632.76|390
1665111300000|2022-10-07 02:55:00|641.97|632.87|642.14|633.04|642.2|633.1|641.8|632.7|242
1665111600000|2022-10-07 03:00:00|642.13|633.03|641.2|632.1|642.3|633.2|641.04|631.94|355
1665111900000|2022-10-07 03:05:00|641.19|632.09|641.3|632.2|641.5|632.4|641.18|632.08|293
1665112200000|2022-10-07 03:10:00|641.31|632.21|641.25|632.15|641.42|632.32|641.2|632.1|314
1665112500000|2022-10-07 03:15:00|641.24|632.14|641.33|632.23|641.97|632.87|641.24|632.14|342
1665112800000|2022-10-07 03:20:00|641.34|632.24|640.83|631.73|641.57|632.47|640.75|631.65|445
1665113100000|2022-10-07 03:25:00|640.76|631.66|640.97|631.87|641.15|632.05|640.76|631.66|385
1665113400000|2022-10-07 03:30:00|641|631.9|640.87|631.77|641.15|632.05|640.79|631.69|408
1665113700000|2022-10-07 03:35:00|640.91|631.81|641.14|632.04|641.3|632.2|640.87|631.77|303
1665114000000|2022-10-07 03:40:00|641.17|632.07|642.31|633.21|642.35|633.25|641.14|632.04|354
1665114300000|2022-10-07 03:45:00|642.35|633.25|641.8|632.7|642.35|633.25|641.78|632.68|313
1665114600000|2022-10-07 03:50:00|641.79|632.69|642.05|632.95|642.2|633.1|641.53|632.43|361
1665114900000|2022-10-07 03:55:00|642.08|632.98|641.75|632.65|642.1|633|641.64|632.54|297
1665115200000|2022-10-07 04:00:00|641.71|632.61|642.1|633|642.1|633|641.69|632.59|206
1665115500000|2022-10-07 04:05:00|642.04|632.94|642.06|632.96|642.27|633.17|641.95|632.85|296
1665115800000|2022-10-07 04:10:00|642.2|633.1|642.24|633.14|642.5|633.4|642|632.9|293
1665116100000|2022-10-07 04:15:00|642.35|633.25|641.92|632.82|642.57|633.47|641.82|632.72|370
1665116400000|2022-10-07 04:20:00|641.95|632.85|642.15|633.05|642.25|633.15|641.82|632.72|291
1665116700000|2022-10-07 04:25:00|642.1|633|642.25|633.15|642.25|633.15|641.79|632.69|312
1665117000000|2022-10-07 04:30:00|642.27|633.17|641.11|632.01|642.95|633.85|641.11|632.01|423
1665117300000|2022-10-07 04:35:00|641.13|632.03|641.34|632.24|641.5|632.4|641.13|632.03|391
1665117600000|2022-10-07 04:40:00|641.42|632.32|641.17|632.07|641.5|632.4|641.15|632.05|215
1665117900000|2022-10-07 04:45:00|641.25|632.15|641.11|632.01|641.35|632.25|640.98|631.88|399
1665118200000|2022-10-07 04:50:00|641.15|632.05|640.83|631.73|641.25|632.15|640.8|631.7|374
1665118500000|2022-10-07 04:55:00|640.85|631.75|640.07|630.97|641.01|631.91|640.07|630.97|360
1665118800000|2022-10-07 05:00:00|640.08|630.98|639.7|630.6|640.35|631.25|639.65|630.55|487
1665119100000|2022-10-07 05:05:00|639.75|630.65|640.2|631.1|640.35|631.25|639.71|630.61|443
1665119400000|2022-10-07 05:10:00|640.19|631.09|639.89|630.79|640.2|631.1|639.74|630.64|393
1665119700000|2022-10-07 05:15:00|639.86|630.76|639.96|630.86|640.25|631.15|639.77|630.67|405
1665120000000|2022-10-07 05:20:00|639.99|630.89|641.15|632.05|641.25|632.15|639.95|630.85|419
1665120300000|2022-10-07 05:25:00|641.25|632.15|641.01|631.91|641.3|632.2|640.63|631.53|398
1665120600000|2022-10-07 05:30:00|641.05|631.95|641|631.9|641.1|632|640.75|631.65|393
1665120900000|2022-10-07 05:35:00|641.05|631.95|642.15|633.05|642.3|633.2|640.92|631.82|409
1665121200000|2022-10-07 05:40:00|642.2|633.1|642.95|633.85|643.25|634.15|642.06|632.96|425
1665121500000|2022-10-07 05:45:00|642.92|633.82|642.94|633.84|643.3|634.2|642.66|633.56|433
1665121800000|2022-10-07 05:50:00|642.97|633.87|642.2|633.1|643.25|634.15|642.04|632.94|369
1665122100000|2022-10-07 05:55:00|642.18|633.08|642.09|632.99|642.28|633.18|642|632.9|311
1665122400000|2022-10-07 06:00:00|642.12|633.02|641.85|632.75|642.29|633.19|641.7|632.6|351
1665122700000|2022-10-07 06:05:00|641.84|632.74|643.77|634.67|643.82|634.72|641.77|632.67|370
1665123000000|2022-10-07 06:10:00|643.76|634.66|642.87|633.77|644.1|635|642.7|633.6|360
1665123300000|2022-10-07 06:15:00|642.85|633.75|643.15|634.05|643.33|634.23|642.75|633.65|467
1665123600000|2022-10-07 06:20:00|643.17|634.07|641.06|631.96|643.24|634.14|641.03|631.93|486
1665123900000|2022-10-07 06:25:00|641.03|631.93|639.29|630.19|641.45|632.35|639.04|629.94|521
1665124200000|2022-10-07 06:30:00|639.25|630.15|639.82|630.72|640.15|631.05|639.14|630.04|544
1665124500000|2022-10-07 06:35:00|639.85|630.75|639.81|630.71|640.25|631.15|639.2|630.1|526
1665124800000|2022-10-07 06:40:00|639.8|630.7|639.19|630.09|640.07|630.97|639.06|629.96|506
1665125100000|2022-10-07 06:45:00|639.12|630.02|639.85|630.75|639.95|630.85|638.7|629.6|519
1665125400000|2022-10-07 06:50:00|639.84|630.74|639.89|630.79|640|630.9|639.72|630.62|408
1665125700000|2022-10-07 06:55:00|639.9|630.8|639.82|630.72|640.1|631|639.6|630.5|342
1665126000000|2022-10-07 07:00:00|639.78|630.68|640.78|631.68|640.87|631.77|639.17|630.07|550
1665126300000|2022-10-07 07:05:00|640.81|631.71|641.89|632.79|642|632.9|640.19|631.09|459
1665126600000|2022-10-07 07:10:00|641.95|632.85|641.79|632.69|642.05|632.95|641.55|632.45|488
1665126900000|2022-10-07 07:15:00|641.75|632.65|641.78|632.68|641.95|632.85|641.59|632.49|417
1665127200000|2022-10-07 07:20:00|641.86|632.76|641.15|632.05|641.9|632.8|640.77|631.67|471
1665127500000|2022-10-07 07:25:00|641.07|631.97|640.91|631.81|641.2|632.1|640.74|631.64|410
1665127800000|2022-10-07 07:30:00|640.92|631.82|641.09|631.99|641.25|632.15|640.53|631.43|371
1665128100000|2022-10-07 07:35:00|641.15|632.05|641.21|632.11|641.42|632.32|641.08|631.98|477
1665128400000|2022-10-07 07:40:00|641.3|632.2|641.75|632.65|642|632.9|641.3|632.2|292
1665128700000|2022-10-07 07:45:00|641.74|632.64|641.85|632.75|641.85|632.75|641.19|632.09|370
1665129000000|2022-10-07 07:50:00|641.83|632.73|641.7|632.6|641.9|632.8|641.01|631.91|414
1665129300000|2022-10-07 07:55:00|641.87|632.77|641.1|632|642|632.9|640.83|631.73|379
1665129600000|2022-10-07 08:00:00|641.05|631.95|641.39|632.29|641.42|632.32|640.69|631.59|375
1665129900000|2022-10-07 08:05:00|641.41|632.31|641.93|632.83|641.95|632.85|641.27|632.17|243
1665130200000|2022-10-07 08:10:00|641.92|632.82|642.56|633.46|642.59|633.49|641.88|632.78|323
1665130500000|2022-10-07 08:15:00|642.57|633.47|642.54|633.44|642.57|633.47|642.23|633.13|142
1665130800000|2022-10-07 08:20:00|642.57|633.47|643.31|634.21|643.44|634.34|642.23|633.13|240
1665131100000|2022-10-07 08:25:00|643.3|634.2|642.2|633.1|643.35|634.25|642.15|633.05|304
1665131400000|2022-10-07 08:30:00|642.21|633.11|642.93|633.83|642.93|633.83|642.17|633.07|364
1665131700000|2022-10-07 08:35:00|642.92|633.82|642.39|633.29|643.3|634.2|642.04|632.94|437
1665132000000|2022-10-07 08:40:00|642.45|633.35|642.38|633.28|642.66|633.56|642.38|633.28|164
1665132300000|2022-10-07 08:45:00|642.4|633.3|642.1|633|642.4|633.3|641.8|632.7|380
1665132600000|2022-10-07 08:50:00|642.11|633.01|641.93|632.83|642.15|633.05|641.85|632.75|289
1665132900000|2022-10-07 08:55:00|641.96|632.86|642.15|633.05|642.35|633.25|641.96|632.86|344
1665133200000|2022-10-07 09:00:00|642.17|633.07|642.16|633.06|642.43|633.33|642|632.9|317
1665133500000|2022-10-07 09:05:00|642.21|633.11|641.8|632.7|642.26|633.16|641.77|632.67|369
1665133800000|2022-10-07 09:10:00|641.82|632.72|642.26|633.16|642.3|633.2|641.73|632.63|292
1665134100000|2022-10-07 09:15:00|642.25|633.15|642.99|633.89|643.23|634.13|642.22|633.12|415
1665134400000|2022-10-07 09:20:00|642.94|633.84|642.97|633.87|643.44|634.34|642.83|633.73|344
1665134700000|2022-10-07 09:25:00|642.93|633.83|641.72|632.62|642.97|633.87|641.65|632.55|348
1665135000000|2022-10-07 09:30:00|641.68|632.58|642.2|633.1|642.26|633.16|641.1|632|410
1665135300000|2022-10-07 09:35:00|642.17|633.07|641.42|632.32|642.22|633.12|641.2|632.1|366
1665135600000|2022-10-07 09:40:00|641.45|632.35|641.31|632.21|641.45|632.35|641.12|632.02|290
1665135900000|2022-10-07 09:45:00|641.32|632.22|641.06|631.96|641.32|632.22|641|631.9|290
1665136200000|2022-10-07 09:50:00|641.05|631.95|641.3|632.2|641.45|632.35|641|631.9|269
1665136500000|2022-10-07 09:55:00|641.31|632.21|641.29|632.19|641.4|632.3|641.24|632.14|84
1665136800000|2022-10-07 10:00:00|641.27|632.17|640.88|631.78|641.3|632.2|640.78|631.68|295
1665137100000|2022-10-07 10:05:00|640.89|631.79|639.95|630.85|640.89|631.79|639.95|630.85|351
1665137400000|2022-10-07 10:10:00|640.02|630.92|640.12|631.02|641|631.9|640.02|630.92|245
1665137700000|2022-10-07 10:15:00|640.05|630.95|640.15|631.05|640.25|631.15|639.51|630.41|376
1665138000000|2022-10-07 10:20:00|640.14|631.04|640.27|631.17|640.4|631.3|640|630.9|229
1665138300000|2022-10-07 10:25:00|640.29|631.19|639.93|630.83|640.32|631.22|639.67|630.57|335
1665138600000|2022-10-07 10:30:00|639.94|630.84|640.1|631|640.28|631.18|639.88|630.78|373
1665138900000|2022-10-07 10:35:00|640.12|631.02|640.2|631.1|640.36|631.26|639.9|630.8|307
1665139200000|2022-10-07 10:40:00|640.3|631.2|640.1|631|640.32|631.22|639.75|630.65|234
1665139500000|2022-10-07 10:45:00|640.14|631.04|640.24|631.14|640.25|631.15|639.82|630.72|249
1665139800000|2022-10-07 10:50:00|640.25|631.15|640.07|630.97|640.32|631.22|640.02|630.92|341
1665140100000|2022-10-07 10:55:00|640.06|630.96|641.21|632.11|641.24|632.14|640.05|630.95|442
1665140400000|2022-10-07 11:00:00|641.26|632.16|640.84|631.74|641.37|632.27|640.35|631.25|335
1665140700000|2022-10-07 11:05:00|640.85|631.75|640.97|631.87|641.02|631.92|640.41|631.31|334
1665141000000|2022-10-07 11:10:00|640.93|631.83|640.83|631.73|641|631.9|640.75|631.65|320
1665141300000|2022-10-07 11:15:00|640.89|631.79|640.46|631.36|640.93|631.83|640.15|631.05|177
1665141600000|2022-10-07 11:20:00|640.45|631.35|640.25|631.15|640.46|631.36|640.2|631.1|197
1665141900000|2022-10-07 11:25:00|640.27|631.17|640.75|631.65|640.9|631.8|640.26|631.16|150
1665142200000|2022-10-07 11:30:00|640.7|631.6|641.45|632.35|641.45|632.35|640.7|631.6|188
1665142500000|2022-10-07 11:35:00|641.77|632.67|640.68|631.58|641.98|632.88|640.4|631.3|246
1665142800000|2022-10-07 11:40:00|640.66|631.56|640.95|631.85|641.1|632|640.66|631.56|341
1665143100000|2022-10-07 11:45:00|640.96|631.86|641.33|632.23|641.34|632.24|640.7|631.6|232
1665143400000|2022-10-07 11:50:00|641.36|632.26|641.69|632.59|641.95|632.85|641.21|632.11|172
1665143700000|2022-10-07 11:55:00|641.7|632.6|641.91|632.81|642.01|632.91|641.7|632.6|160
1665144000000|2022-10-07 12:00:00|641.94|632.84|641.57|632.47|641.98|632.88|641.33|632.23|268
1665144300000|2022-10-07 12:05:00|641.55|632.45|641.82|632.72|642.09|632.99|641.55|632.45|287
1665144600000|2022-10-07 12:10:00|641.75|632.65|642.08|632.98|642.08|632.98|641.75|632.65|212
1665144900000|2022-10-07 12:15:00|642.04|632.94|641.65|632.55|642.1|633|641.5|632.4|336
1665145200000|2022-10-07 12:20:00|641.7|632.6|642.1|633|642.25|633.15|641.55|632.45|382
1665145500000|2022-10-07 12:25:00|642.11|633.01|640.68|631.58|643.18|634.08|638.02|628.92|806
1665145800000|2022-10-07 12:30:00|640.75|631.65|636.88|627.78|641.14|632.04|634.28|625.18|994
1665146100000|2022-10-07 12:35:00|636.86|627.76|635.82|626.72|637.24|628.14|634.28|625.18|799
1665146400000|2022-10-07 12:40:00|635.86|626.76|635.15|626.05|635.89|626.79|634.75|625.65|794
1665146700000|2022-10-07 12:45:00|635.21|626.11|632.07|622.97|635.22|626.12|631.85|622.75|842
1665147000000|2022-10-07 12:50:00|632.04|622.94|632.51|623.41|633.01|623.91|630.4|621.3|817
1665147300000|2022-10-07 12:55:00|632.54|623.44|634.28|625.18|635|625.9|632.04|622.94|720
1665147600000|2022-10-07 13:00:00|634.25|625.15|632.48|623.38|634.25|625.15|631.34|622.24|750
1665147900000|2022-10-07 13:05:00|632.35|623.25|634.1|625|634.29|625.19|631.8|622.7|696
1665148200000|2022-10-07 13:10:00|634.11|625.01|634.88|625.78|635.14|626.04|633.24|624.14|696
1665148500000|2022-10-07 13:15:00|634.87|625.77|635.96|626.86|636|626.9|634.03|624.93|589
1665148800000|2022-10-07 13:20:00|635.93|626.83|634.36|625.26|635.96|626.86|634.13|625.03|509
1665149100000|2022-10-07 13:25:00|634.35|625.25|634.11|625.01|634.83|625.73|633.99|624.89|519
1665149400000|2022-10-07 13:30:00|634.1|625|634.35|625.25|635.09|625.99|632.87|623.77|767
1665149700000|2022-10-07 13:35:00|634.36|625.26|634.9|625.8|635.11|626.01|634|624.9|587
1665150000000|2022-10-07 13:40:00|634.91|625.81|633.75|624.65|635.62|626.52|633.38|624.28|616
1665150300000|2022-10-07 13:45:00|633.73|624.63|633.65|624.55|634.25|625.15|633.03|623.93|526
1665150600000|2022-10-07 13:50:00|633.61|624.51|634.06|624.96|634.2|625.1|632.97|623.87|598
1665150900000|2022-10-07 13:55:00|634.08|624.98|633.76|624.66|634.08|624.98|633.53|624.43|536
1665151200000|2022-10-07 14:00:00|633.77|624.67|633.25|624.15|634.31|625.21|633.16|624.06|490
1665151500000|2022-10-07 14:05:00|633.3|624.2|634.78|625.68|635.7|626.6|633.2|624.1|531
1665151800000|2022-10-07 14:10:00|634.79|625.69|635.18|626.08|635.42|626.32|634.65|625.55|427
1665152100000|2022-10-07 14:15:00|635.15|626.05|635.4|626.3|635.58|626.48|634.9|625.8|463
1665152400000|2022-10-07 14:20:00|635.41|626.31|635.89|626.79|636.32|627.22|634.78|625.68|552
1665152700000|2022-10-07 14:25:00|635.88|626.78|635.39|626.29|636.47|627.37|635.22|626.12|559
1665153000000|2022-10-07 14:30:00|635.34|626.24|635.26|626.16|635.69|626.59|634.89|625.79|526
1665153300000|2022-10-07 14:35:00|635.19|626.09|635.15|626.05|635.98|626.88|635|625.9|469
1665153600000|2022-10-07 14:40:00|635.1|626|636.25|627.15|636.35|627.25|635.1|626|510
1665153900000|2022-10-07 14:45:00|636.24|627.14|636.8|627.7|637.03|627.93|636.24|627.14|342
1665154200000|2022-10-07 14:50:00|636.78|627.68|636.85|627.75|637.14|628.04|635.91|626.81|468
1665154500000|2022-10-07 14:55:00|636.9|627.8|636.46|627.36|636.94|627.84|636.22|627.12|280
1665154800000|2022-10-07 15:00:00|636.45|627.35|636.64|627.54|637.09|627.99|636.25|627.15|376
1665155100000|2022-10-07 15:05:00|636.66|627.56|636.3|627.2|636.66|627.56|635.9|626.8|442
1665155400000|2022-10-07 15:10:00|636.31|627.21|636.35|627.25|636.51|627.41|636.15|627.05|366
1665155700000|2022-10-07 15:15:00|636.36|627.26|635.42|626.32|636.52|627.42|635.42|626.32|435
1665156000000|2022-10-07 15:20:00|635.41|626.31|635.02|625.92|635.46|626.36|634.6|625.5|441
1665156300000|2022-10-07 15:25:00|634.94|625.84|635.21|626.11|635.28|626.18|634.83|625.73|342
1665156600000|2022-10-07 15:30:00|635.24|626.14|635.45|626.35|635.45|626.35|634.95|625.85|280
1665156900000|2022-10-07 15:35:00|635.42|626.32|635.26|626.16|635.57|626.47|635.15|626.05|256
1665157200000|2022-10-07 15:40:00|635.25|626.15|634.88|625.78|635.28|626.18|634.04|624.94|400
1665157500000|2022-10-07 15:45:00|634.86|625.76|634.24|625.14|635.07|625.97|634.06|624.96|316
1665157800000|2022-10-07 15:50:00|634.23|625.13|634.82|625.72|635.3|626.2|634.2|625.1|395
1665158100000|2022-10-07 15:55:00|634.81|625.71|635.05|625.95|635.29|626.19|634.76|625.66|403
1665158400000|2022-10-07 16:00:00|635.04|625.94|635.16|626.06|635.31|626.21|633.85|624.75|422
1665158700000|2022-10-07 16:05:00|635.24|626.14|635.43|626.33|635.45|626.35|634.95|625.85|366
1665159000000|2022-10-07 16:10:00|635.45|626.35|635.69|626.59|636.18|627.08|635.43|626.33|378
1665159300000|2022-10-07 16:15:00|635.7|626.6|634.45|625.35|635.72|626.62|634.45|625.35|360
1665159600000|2022-10-07 16:20:00|634.4|625.3|631.17|622.07|634.55|625.45|630.08|620.98|553
1665159900000|2022-10-07 16:25:00|631.19|622.09|631.2|622.1|631.96|622.86|630.35|621.25|691
1665160200000|2022-10-07 16:30:00|631.21|622.11|631.83|622.73|632|622.9|630.06|620.96|717
1665160500000|2022-10-07 16:35:00|631.84|622.74|633.07|623.97|633.08|623.98|631.11|622.01|586
1665160800000|2022-10-07 16:40:00|633.05|623.95|632.84|623.74|633.05|623.95|632.21|623.11|529
1665161100000|2022-10-07 16:45:00|632.85|623.75|633.21|624.11|633.3|624.2|632.42|623.32|527
1665161400000|2022-10-07 16:50:00|633.22|624.12|633.8|624.7|633.88|624.78|632.94|623.84|322
1665161700000|2022-10-07 16:55:00|633.9|624.8|633.9|624.8|634.04|624.94|633.7|624.6|345
1665162000000|2022-10-07 17:00:00|633.94|624.84|633.31|624.21|633.97|624.87|633.03|623.93|370
1665162300000|2022-10-07 17:05:00|633.32|624.22|633.43|624.33|633.8|624.7|633.3|624.2|264
1665162600000|2022-10-07 17:10:00|633.4|624.3|634.35|625.25|634.35|625.25|633.4|624.3|319
1665162900000|2022-10-07 17:15:00|634.25|625.15|634.44|625.34|635.04|625.94|634.1|625|356
1665163200000|2022-10-07 17:20:00|634.46|625.36|634.22|625.12|634.47|625.37|634|624.9|409
1665163500000|2022-10-07 17:25:00|634.19|625.09|633.96|624.86|634.41|625.31|633.73|624.63|344
1665163800000|2022-10-07 17:30:00|633.93|624.83|633.45|624.35|633.93|624.83|633.24|624.14|262
1665164100000|2022-10-07 17:35:00|633.41|624.31|633.59|624.49|633.6|624.5|633.3|624.2|217
1665164400000|2022-10-07 17:40:00|633.6|624.5|634.2|625.1|634.25|625.15|633.38|624.28|381
1665164700000|2022-10-07 17:45:00|634.14|625.04|633.94|624.84|634.29|625.19|633.54|624.44|335
1665165000000|2022-10-07 17:50:00|633.93|624.83|633.55|624.45|634.29|625.19|633.49|624.39|320
1665165300000|2022-10-07 17:55:00|633.54|624.44|633.41|624.31|634.12|625.02|632.82|623.72|306
1665165600000|2022-10-07 18:00:00|633.4|624.3|633.51|624.41|634.34|625.24|633.05|623.95|434
1665165900000|2022-10-07 18:05:00|633.5|624.4|633.56|624.46|633.69|624.59|633.1|624|362
1665166200000|2022-10-07 18:10:00|633.55|624.45|633.6|624.5|633.6|624.5|633|623.9|317
1665166500000|2022-10-07 18:15:00|633.69|624.59|634.17|625.07|634.5|625.4|633.55|624.45|248
1665166800000|2022-10-07 18:20:00|634.06|624.96|633.23|624.13|634.18|625.08|633|623.9|383
1665167100000|2022-10-07 18:25:00|633.24|624.14|633.12|624.02|633.55|624.45|633.09|623.99|320
1665167400000|2022-10-07 18:30:00|633.13|624.03|634.05|624.95|634.11|625.01|632.11|623.01|439
1665167700000|2022-10-07 18:35:00|634.08|624.98|634.96|625.86|635.1|626|634.08|624.98|381
1665168000000|2022-10-07 18:40:00|634.95|625.85|634.49|625.39|635.25|626.15|634.45|625.35|362
1665168300000|2022-10-07 18:45:00|634.55|625.45|634.32|625.22|634.89|625.79|634.21|625.11|362
1665168600000|2022-10-07 18:50:00|634.35|625.25|635.08|625.98|635.08|625.98|634.35|625.25|388
1665168900000|2022-10-07 18:55:00|635.06|625.96|635.4|626.3|635.46|626.36|635|625.9|373
1665169200000|2022-10-07 19:00:00|635.35|626.25|635.78|626.68|635.91|626.81|635.19|626.09|294
1665169500000|2022-10-07 19:05:00|635.73|626.63|635.37|626.27|635.95|626.85|635.25|626.15|344
1665169800000|2022-10-07 19:10:00|635.35|626.25|635.43|626.33|635.85|626.75|635.35|626.25|380
1665170100000|2022-10-07 19:15:00|635.46|626.36|634.79|625.69|635.53|626.43|634.74|625.64|321
1665170400000|2022-10-07 19:20:00|634.78|625.68|634.46|625.36|635.21|626.11|634.35|625.25|352
1665170700000|2022-10-07 19:25:00|634.47|625.37|634.46|625.36|634.47|625.37|634.17|625.07|200
1665171000000|2022-10-07 19:30:00|634.45|625.35|634.35|625.25|634.5|625.4|634.25|625.15|234
1665171300000|2022-10-07 19:35:00|634.4|625.3|635.51|626.41|635.51|626.41|634.35|625.25|328
1665171600000|2022-10-07 19:40:00|635.48|626.38|635.79|626.69|636|626.9|635.25|626.15|460
1665171900000|2022-10-07 19:45:00|635.8|626.7|635.16|626.06|635.93|626.83|634.96|625.86|455
1665172200000|2022-10-07 19:50:00|635.2|626.1|635.83|626.73|636.05|626.95|635.2|626.1|550
1665172500000|2022-10-07 19:55:00|635.75|626.65|635.92|626.82|636.32|627.22|635.75|626.65|482
1665172800000|2022-10-07 20:00:00|635.91|626.81|635.28|626.18|635.98|626.88|635.21|626.11|252
1665173100000|2022-10-07 20:05:00|635.27|626.17|635.23|626.13|635.27|626.17|635.01|625.91|89
1665173400000|2022-10-07 20:10:00|635.18|626.08|635.15|626.05|635.28|626.18|635.09|625.99|67
1665173700000|2022-10-07 20:15:00|635.17|626.07|635.25|626.15|635.28|626.18|634.99|625.89|123
1665174000000|2022-10-07 20:20:00|635.26|626.16|636.36|627.26|636.38|627.28|635.16|626.06|109
1665174300000|2022-10-07 20:25:00|636.37|627.27|637.27|628.17|637.31|628.21|636.12|627.02|163
1665174600000|2022-10-07 20:30:00|637.29|628.19|637.27|628.17|637.29|628.19|636.72|627.62|299
1665174900000|2022-10-07 20:35:00|637.29|628.19|636.95|627.85|637.3|628.2|636.79|627.69|230
1665175200000|2022-10-07 20:40:00|636.96|627.86|636.72|627.62|637|627.9|636.68|627.58|146
1665175500000|2022-10-07 20:45:00|636.71|627.61|636.88|627.78|637.07|627.97|636.66|627.56|164
1665175800000|2022-10-07 20:50:00|636.86|627.76|636.73|627.63|636.98|627.88|636.69|627.59|133
1665176100000|2022-10-07 20:55:00|636.72|627.62|637.17|628.07|637.17|628.07|636.57|627.47|108
1665212400000|2022-10-08 07:00:00|640.26|631.16|641.44|632.34|641.45|632.35|640.26|631.16|67
1665212700000|2022-10-08 07:05:00|641.45|632.35|640.39|631.29|641.53|632.43|640.39|631.29|73
1665213000000|2022-10-08 07:10:00|640.38|631.28|640.14|631.04|640.54|631.44|639.94|630.84|128
1665213300000|2022-10-08 07:15:00|640.13|631.03|640.39|631.29|640.59|631.49|640.05|630.95|55
1665213600000|2022-10-08 07:20:00|640.34|631.24|640.64|631.54|640.67|631.57|640.34|631.24|59
1665213900000|2022-10-08 07:25:00|640.66|631.56|641.28|632.18|641.41|632.31|640.48|631.38|75
1665214200000|2022-10-08 07:30:00|641.32|632.22|641.28|632.18|641.64|632.54|641.02|631.92|93
1665214500000|2022-10-08 07:35:00|641.23|632.13|641.33|632.23|641.34|632.24|641.01|631.91|57
1665214800000|2022-10-08 07:40:00|641.34|632.24|641.39|632.29|641.39|632.29|641.2|632.1|52
1665215100000|2022-10-08 07:45:00|641.4|632.3|640.99|631.89|641.41|632.31|640.96|631.86|33
1665215400000|2022-10-08 07:50:00|640.98|631.88|640.36|631.26|641.02|631.92|640.27|631.17|61
1665215700000|2022-10-08 07:55:00|640.37|631.27|640.43|631.33|640.46|631.36|640.32|631.22|47
1665216000000|2022-10-08 08:00:00|640.44|631.34|641.26|632.16|641.3|632.2|640.42|631.32|66
1665216300000|2022-10-08 08:05:00|641.3|632.2|640.22|631.12|641.3|632.2|640.19|631.09|56
1665216600000|2022-10-08 08:10:00|640.21|631.11|640|630.9|640.22|631.12|639.95|630.85|54
1665216900000|2022-10-08 08:15:00|639.99|630.89|640.04|630.94|640.04|630.94|639.92|630.82|48
1665217200000|2022-10-08 08:20:00|640.02|630.92|638.91|629.81|640.15|631.05|638.89|629.79|158
1665217500000|2022-10-08 08:25:00|638.9|629.8|638.9|629.8|639.11|630.01|638.35|629.25|71
1665217800000|2022-10-08 08:30:00|638.91|629.81|639|629.9|639.21|630.11|638.88|629.78|92
1665218100000|2022-10-08 08:35:00|638.99|629.89|639.44|630.34|639.47|630.37|638.99|629.89|53
1665218400000|2022-10-08 08:40:00|639.39|630.29|639.3|630.2|639.39|630.29|639.09|629.99|123
1665218700000|2022-10-08 08:45:00|639.31|630.21|639.41|630.31|639.51|630.41|639.17|630.07|54
1665219000000|2022-10-08 08:50:00|639.43|630.33|639.03|629.93|639.49|630.39|638.09|628.99|99
1665219300000|2022-10-08 08:55:00|639.02|629.92|639.1|630|639.21|630.11|638.93|629.83|78
1665219600000|2022-10-08 09:00:00|639.08|629.98|639.18|630.08|639.21|630.11|639.02|629.92|39
1665219900000|2022-10-08 09:05:00|639.15|630.05|639.52|630.42|639.52|630.42|639.15|630.05|51
1665220200000|2022-10-08 09:10:00|639.49|630.39|639.41|630.31|639.61|630.51|639.4|630.3|39
1665220500000|2022-10-08 09:15:00|639.4|630.3|639.54|630.44|639.55|630.45|639.34|630.24|33
1665220800000|2022-10-08 09:20:00|639.52|630.42|639.24|630.14|639.52|630.42|639.24|630.14|27
1665221100000|2022-10-08 09:25:00|639.27|630.17|638.59|629.49|639.29|630.19|638.59|629.49|40
1665221400000|2022-10-08 09:30:00|638.63|629.53|639.27|630.17|639.27|630.17|638.63|629.53|41
1665221700000|2022-10-08 09:35:00|639.29|630.19|639.42|630.32|639.57|630.47|639.29|630.19|53
1665222000000|2022-10-08 09:40:00|639.4|630.3|639.46|630.36|639.57|630.47|639.36|630.26|32
1665222300000|2022-10-08 09:45:00|639.47|630.37|639.92|630.82|640.43|631.33|639.36|630.26|68
1665222600000|2022-10-08 09:50:00|639.94|630.84|639.23|630.13|639.96|630.86|639.17|630.07|59
1665222900000|2022-10-08 09:55:00|639.22|630.12|639.31|630.21|639.42|630.32|639.18|630.08|35
1665223200000|2022-10-08 10:00:00|639.29|630.19|639.86|630.76|639.97|630.87|638.91|629.81|113
1665223500000|2022-10-08 10:05:00|639.85|630.75|639.81|630.71|640.11|631.01|639.78|630.68|69
1665223800000|2022-10-08 10:10:00|639.85|630.75|640.55|631.45|640.65|631.55|639.85|630.75|97
1665224100000|2022-10-08 10:15:00|640.56|631.46|640.31|631.21|640.59|631.49|640.26|631.16|52
1665224400000|2022-10-08 10:20:00|640.32|631.22|640.17|631.07|640.32|631.22|640.07|630.97|45
1665224700000|2022-10-08 10:25:00|640.18|631.08|639.71|630.61|640.21|631.11|639.7|630.6|44
1665225000000|2022-10-08 10:30:00|639.68|630.58|640.09|630.99|640.09|630.99|639.68|630.58|37
1665225300000|2022-10-08 10:35:00|640.1|631|640.08|630.98|640.13|631.03|640|630.9|33
1665225600000|2022-10-08 10:40:00|640.06|630.96|640.21|631.11|640.37|631.27|639.92|630.82|72
1665225900000|2022-10-08 10:45:00|640.26|631.16|640.44|631.34|640.44|631.34|640.23|631.13|30
1665226200000|2022-10-08 10:50:00|640.47|631.37|640.24|631.14|640.49|631.39|640.24|631.14|31
1665226500000|2022-10-08 10:55:00|640.2|631.1|640.19|631.09|640.26|631.16|640.15|631.05|27
1665226800000|2022-10-08 11:00:00|640.24|631.14|640.01|630.91|641.16|632.06|640.01|630.91|113
1665227100000|2022-10-08 11:05:00|640.05|630.95|639.55|630.45|640.12|631.02|639.39|630.29|69
1665227400000|2022-10-08 11:10:00|639.52|630.42|640.04|630.94|640.21|631.11|639.39|630.29|88
1665227700000|2022-10-08 11:15:00|640.12|631.02|640.32|631.22|640.32|631.22|640.08|630.98|79
1665228000000|2022-10-08 11:20:00|640.33|631.23|640.32|631.22|640.33|631.23|639.9|630.8|71
1665228300000|2022-10-08 11:25:00|640.35|631.25|641.13|632.03|641.17|632.07|640.35|631.25|115
1665228600000|2022-10-08 11:30:00|641.12|632.02|641.21|632.11|641.34|632.24|640.96|631.86|96
1665228900000|2022-10-08 11:35:00|641.22|632.12|641.29|632.19|641.4|632.3|641.05|631.95|70
1665229200000|2022-10-08 11:40:00|641.35|632.25|641.38|632.28|641.41|632.31|641.01|631.91|97
1665229500000|2022-10-08 11:45:00|641.42|632.32|640.99|631.89|641.52|632.42|640.41|631.31|89
1665229800000|2022-10-08 11:50:00|640.96|631.86|641|631.9|641.15|632.05|640.92|631.82|68
1665230100000|2022-10-08 11:55:00|640.99|631.89|641.2|632.1|641.38|632.28|640.92|631.82|58
1665230400000|2022-10-08 12:00:00|641.19|632.09|641.22|632.12|641.22|632.12|640.82|631.72|60
1665230700000|2022-10-08 12:05:00|641.26|632.16|641.03|631.93|641.4|632.3|641.03|631.93|38
1665231000000|2022-10-08 12:10:00|641|631.9|639.93|630.83|641|631.9|639.27|630.17|113
1665231300000|2022-10-08 12:15:00|639.94|630.84|639.88|630.78|639.99|630.89|639.72|630.62|66
1665231600000|2022-10-08 12:20:00|639.89|630.79|640.3|631.2|640.33|631.23|639.89|630.79|72
1665231900000|2022-10-08 12:25:00|640.28|631.18|640.33|631.23|640.36|631.26|640.17|631.07|60
1665232200000|2022-10-08 12:30:00|640.23|631.13|639.37|630.27|640.28|631.18|639.29|630.19|84
1665232500000|2022-10-08 12:35:00|639.42|630.32|639.87|630.77|639.93|630.83|639.42|630.32|41
1665232800000|2022-10-08 12:40:00|639.88|630.78|639.96|630.86|640.21|631.11|639.81|630.71|64
1665233100000|2022-10-08 12:45:00|639.97|630.87|639.99|630.89|640.17|631.07|639.96|630.86|63
1665233400000|2022-10-08 12:50:00|639.97|630.87|640.28|631.18|640.36|631.26|639.96|630.86|70
1665233700000|2022-10-08 12:55:00|640.24|631.14|640.32|631.22|640.35|631.25|640.03|630.93|42
1665234000000|2022-10-08 13:00:00|640.35|631.25|639.49|630.39|640.35|631.25|639.48|630.38|46
1665234300000|2022-10-08 13:05:00|639.5|630.4|639.31|630.21|639.5|630.4|639.12|630.02|46
1665234600000|2022-10-08 13:10:00|639.26|630.16|639.24|630.14|639.3|630.2|639.09|629.99|41
1665234900000|2022-10-08 13:15:00|639.18|630.08|639.26|630.16|639.32|630.22|638.85|629.75|60
1665235200000|2022-10-08 13:20:00|639.27|630.17|638.5|629.4|639.27|630.17|638.49|629.39|49
1665235500000|2022-10-08 13:25:00|638.49|629.39|639.22|630.12|639.22|630.12|638.39|629.29|64
1665235800000|2022-10-08 13:30:00|639.21|630.11|638.49|629.39|639.21|630.11|637.93|628.83|109
1665236100000|2022-10-08 13:35:00|638.37|629.27|639.13|630.03|639.13|630.03|638.17|629.07|100
1665236400000|2022-10-08 13:40:00|639.14|630.04|638.86|629.76|639.2|630.1|638.76|629.66|74
1665236700000|2022-10-08 13:45:00|638.88|629.78|638.92|629.82|638.97|629.87|638.28|629.18|104
1665237000000|2022-10-08 13:50:00|638.93|629.83|638.49|629.39|638.95|629.85|638.3|629.2|113
1665237300000|2022-10-08 13:55:00|638.5|629.4|638.71|629.61|639.18|630.08|638.35|629.25|97
1665237600000|2022-10-08 14:00:00|638.7|629.6|638.37|629.27|638.71|629.61|638.15|629.05|87
1665237900000|2022-10-08 14:05:00|638.35|629.25|637.95|628.85|638.37|629.27|637.32|628.22|116
1665238200000|2022-10-08 14:10:00|637.96|628.86|637.8|628.7|637.99|628.89|637.09|627.99|164
1665238500000|2022-10-08 14:15:00|637.78|628.68|638.24|629.14|638.26|629.16|637.19|628.09|113
1665238800000|2022-10-08 14:20:00|638.22|629.12|637.87|628.77|638.23|629.13|637.28|628.18|117
1665239100000|2022-10-08 14:25:00|637.88|628.78|636.93|627.83|637.92|628.82|636.85|627.75|163
1665239400000|2022-10-08 14:30:00|636.94|627.84|638.19|629.09|638.2|629.1|636.15|627.05|144
1665239700000|2022-10-08 14:35:00|638.18|629.08|638.79|629.69|639.04|629.94|638.18|629.08|66
1665240000000|2022-10-08 14:40:00|638.67|629.57|638.92|629.82|639.04|629.94|638.3|629.2|91
1665240300000|2022-10-08 14:45:00|638.93|629.83|638.93|629.83|638.98|629.88|638.85|629.75|61
1665240600000|2022-10-08 14:50:00|638.92|629.82|637.96|628.86|638.93|629.83|637.9|628.8|75
1665240900000|2022-10-08 14:55:00|637.95|628.85|638.21|629.11|638.36|629.26|637|627.9|160
1665241200000|2022-10-08 15:00:00|638.23|629.13|637.73|628.63|638.25|629.15|637.37|628.27|135
1665241500000|2022-10-08 15:05:00|637.74|628.64|637.76|628.66|637.85|628.75|637.68|628.58|61
1665241800000|2022-10-08 15:10:00|637.83|628.73|637.77|628.67|637.85|628.75|637.66|628.56|50
1665242100000|2022-10-08 15:15:00|637.76|628.66|637.36|628.26|637.83|628.73|637.2|628.1|92
1665242400000|2022-10-08 15:20:00|637.37|628.27|637.36|628.26|637.39|628.29|637.03|627.93|48
1665242700000|2022-10-08 15:25:00|637.39|628.29|637.24|628.14|637.42|628.32|637.23|628.13|40
1665243000000|2022-10-08 15:30:00|637.21|628.11|637.26|628.16|637.39|628.29|637.07|627.97|66
1665243300000|2022-10-08 15:35:00|637.27|628.17|637.32|628.22|637.48|628.38|637.26|628.16|38
1665243600000|2022-10-08 15:40:00|637.34|628.24|637.4|628.3|637.4|628.3|637.23|628.13|28
1665243900000|2022-10-08 15:45:00|637.41|628.31|637.86|628.76|638.05|628.95|637.4|628.3|73
1665244200000|2022-10-08 15:50:00|637.87|628.77|638.24|629.14|638.24|629.14|637.87|628.77|53
1665244500000|2022-10-08 15:55:00|638.27|629.17|638.09|628.99|638.33|629.23|638.09|628.99|72
1665244800000|2022-10-08 16:00:00|638.07|628.97|637.73|628.63|638.09|628.99|637.42|628.32|79
1665245100000|2022-10-08 16:05:00|637.77|628.67|638.24|629.14|638.24|629.14|637.73|628.63|41
1665245400000|2022-10-08 16:10:00|638.26|629.16|638.85|629.75|639.04|629.94|638.26|629.16|56
1665245700000|2022-10-08 16:15:00|638.84|629.74|638.27|629.17|638.85|629.75|638.23|629.13|55
1665246000000|2022-10-08 16:20:00|638.3|629.2|637.96|628.86|638.3|629.2|637.91|628.81|71
1665246300000|2022-10-08 16:25:00|637.95|628.85|638.07|628.97|638.1|629|637.88|628.78|54
1665246600000|2022-10-08 16:30:00|638.05|628.95|638.94|629.84|638.95|629.85|637.94|628.84|70
1665246900000|2022-10-08 16:35:00|638.92|629.82|639.39|630.29|639.4|630.3|638.78|629.68|115
1665247200000|2022-10-08 16:40:00|639.36|630.26|639.44|630.34|639.44|630.34|639.2|630.1|83
1665247500000|2022-10-08 16:45:00|639.43|630.33|640.16|631.06|640.18|631.08|639.34|630.24|57
1665247800000|2022-10-08 16:50:00|640.17|631.07|640.04|630.94|640.2|631.1|639.91|630.81|101
1665248100000|2022-10-08 16:55:00|640.06|630.96|640.33|631.23|640.4|631.3|639.95|630.85|136
1665248400000|2022-10-08 17:00:00|640.27|631.17|640.03|630.93|640.27|631.17|639.91|630.81|89
1665248700000|2022-10-08 17:05:00|640.05|630.95|639.19|630.09|640.05|630.95|639.17|630.07|72
1665249000000|2022-10-08 17:10:00|639.17|630.07|639|629.9|639.31|630.21|638.99|629.89|72
1665249300000|2022-10-08 17:15:00|639.02|629.92|639.03|629.93|639.09|629.99|638.66|629.56|58
1665249600000|2022-10-08 17:20:00|639.05|629.95|639.04|629.94|639.12|630.02|639|629.9|39
1665249900000|2022-10-08 17:25:00|639.03|629.93|639.13|630.03|639.18|630.08|639.03|629.93|65
1665250200000|2022-10-08 17:30:00|639.09|629.99|638.83|629.73|639.09|629.99|638.28|629.18|82
1665250500000|2022-10-08 17:35:00|638.85|629.75|638.9|629.8|639|629.9|638.84|629.74|64
1665250800000|2022-10-08 17:40:00|638.91|629.81|638.92|629.82|638.97|629.87|638.86|629.76|50
1665251100000|2022-10-08 17:45:00|638.93|629.83|639.15|630.05|639.17|630.07|638.9|629.8|64
1665251400000|2022-10-08 17:50:00|639.13|630.03|639.85|630.75|639.85|630.75|639.13|630.03|35
1665251700000|2022-10-08 17:55:00|639.87|630.77|640|630.9|640.11|631.01|639.82|630.72|44
1665252000000|2022-10-08 18:00:00|639.93|630.83|639.22|630.12|640.31|631.21|638.96|629.86|127
1665252300000|2022-10-08 18:05:00|639.24|630.14|639.01|629.91|639.39|630.29|639.01|629.91|48
1665252600000|2022-10-08 18:10:00|639.02|629.92|639.3|630.2|639.33|630.23|639|629.9|42
1665252900000|2022-10-08 18:15:00|639.31|630.21|638.99|629.89|639.34|630.24|638.99|629.89|45
1665253200000|2022-10-08 18:20:00|639.01|629.91|639.13|630.03|639.24|630.14|639.01|629.91|39
1665253500000|2022-10-08 18:25:00|639.11|630.01|638.94|629.84|639.13|630.03|638.49|629.39|41
1665253800000|2022-10-08 18:30:00|638.93|629.83|638.75|629.65|638.93|629.83|638.73|629.63|50
1665254100000|2022-10-08 18:35:00|638.73|629.63|638.96|629.86|638.97|629.87|638.73|629.63|21
1665254400000|2022-10-08 18:40:00|638.97|629.87|638.8|629.7|638.99|629.89|638.21|629.11|65
1665254700000|2022-10-08 18:45:00|638.78|629.68|637.79|628.69|638.8|629.7|637.73|628.63|127
1665255000000|2022-10-08 18:50:00|637.73|628.63|637.81|628.71|637.84|628.74|637.23|628.13|89
1665255300000|2022-10-08 18:55:00|637.8|628.7|637.99|628.89|638.02|628.92|637.8|628.7|55
1665255600000|2022-10-08 19:00:00|638|628.9|637.68|628.58|638|628.9|637.58|628.48|84
1665255900000|2022-10-08 19:05:00|637.67|628.57|637.85|628.75|637.89|628.79|637.67|628.57|39
1665256200000|2022-10-08 19:10:00|637.84|628.74|637.76|628.66|637.86|628.76|637.69|628.59|38
1665256500000|2022-10-08 19:15:00|637.72|628.62|636.96|627.86|637.88|628.78|636.88|627.78|78
1665256800000|2022-10-08 19:20:00|636.95|627.85|636.99|627.89|637.01|627.91|636.7|627.6|60
1665257100000|2022-10-08 19:25:00|637.01|627.91|636.87|627.77|637.21|628.11|636.86|627.76|44
1665257400000|2022-10-08 19:30:00|636.86|627.76|636.74|627.64|636.88|627.78|636.36|627.26|48
1665257700000|2022-10-08 19:35:00|636.76|627.66|636.73|627.63|636.79|627.69|636.29|627.19|58
1665258000000|2022-10-08 19:40:00|636.75|627.65|636.9|627.8|636.9|627.8|636.54|627.44|86
1665258300000|2022-10-08 19:45:00|636.91|627.81|637.1|628|637.39|628.29|636.9|627.8|66
1665258600000|2022-10-08 19:50:00|637.06|627.96|636.83|627.73|637.09|627.99|636.83|627.73|49
1665258900000|2022-10-08 19:55:00|636.79|627.69|636.77|627.67|636.82|627.72|636.61|627.51|46
1665259200000|2022-10-08 20:00:00|636.74|627.64|636.64|627.54|636.84|627.74|636.56|627.46|56
1665259500000|2022-10-08 20:05:00|636.66|627.56|637.04|627.94|637.06|627.96|636.57|627.47|47
1665259800000|2022-10-08 20:10:00|637.06|627.96|636.66|627.56|637.06|627.96|636.56|627.46|76
1665260100000|2022-10-08 20:15:00|636.65|627.55|636.78|627.68|636.81|627.71|636.56|627.46|36
1665260400000|2022-10-08 20:20:00|636.8|627.7|638.02|628.92|638.06|628.96|636.79|627.69|90
1665260700000|2022-10-08 20:25:00|638.01|628.91|638.14|629.04|638.2|629.1|637.88|628.78|94
1665261000000|2022-10-08 20:30:00|638.08|628.98|637.76|628.66|638.1|629|637.74|628.64|67
1665261300000|2022-10-08 20:35:00|637.77|628.67|637.22|628.12|637.78|628.68|637.16|628.06|54
1665261600000|2022-10-08 20:40:00|637.21|628.11|637.11|628.01|637.23|628.13|636.88|627.78|43
1665261900000|2022-10-08 20:45:00|637.03|627.93|636.7|627.6|637.06|627.96|636.7|627.6|78
1665262200000|2022-10-08 20:50:00|636.69|627.59|637.18|628.08|637.2|628.1|636.23|627.13|102
1665262500000|2022-10-08 20:55:00|637.2|628.1|637.14|628.04|637.4|628.3|637.05|627.95|62
1665262800000|2022-10-08 21:00:00|637.16|628.06|636.96|627.86|637.19|628.09|636.75|627.65|65
1665263100000|2022-10-08 21:05:00|636.97|627.87|637.08|627.98|637.19|628.09|636.86|627.76|71
1665263400000|2022-10-08 21:10:00|637.09|627.99|636.32|627.22|637.09|627.99|636.28|627.18|48
1665263700000|2022-10-08 21:15:00|636.33|627.23|635.93|626.83|636.34|627.24|635.62|626.52|50
1665264000000|2022-10-08 21:20:00|635.96|626.86|635.94|626.84|636|626.9|635.87|626.77|50
1665264300000|2022-10-08 21:25:00|635.98|626.88|636.02|626.92|636.07|626.97|635.93|626.83|44
1665264600000|2022-10-08 21:30:00|636.07|626.97|635.89|626.79|636.08|626.98|635.89|626.79|30
1665264900000|2022-10-08 21:35:00|635.9|626.8|635.91|626.81|635.92|626.82|635.75|626.65|29
1665265200000|2022-10-08 21:40:00|635.92|626.82|633.61|624.51|635.93|626.83|632.87|623.77|288
1665265500000|2022-10-08 21:45:00|633.59|624.49|632.13|623.03|633.59|624.49|631.87|622.77|166
1665265800000|2022-10-08 21:50:00|632.19|623.09|632.45|623.35|632.47|623.37|631.82|622.72|163
1665266100000|2022-10-08 21:55:00|632.42|623.32|632.09|622.99|632.46|623.36|631.86|622.76|143
1665266400000|2022-10-08 22:00:00|632.1|623|631.99|622.89|632.11|623.01|631.42|622.32|242
1665266700000|2022-10-08 22:05:00|631.96|622.86|632.12|623.02|632.23|623.13|631.71|622.61|134
1665267000000|2022-10-08 22:10:00|632.15|623.05|632.42|623.32|632.53|623.43|631.97|622.87|138
1665267300000|2022-10-08 22:15:00|632.43|623.33|633.29|624.19|633.3|624.2|632.2|623.1|149
1665267600000|2022-10-08 22:20:00|633.3|624.2|633.24|624.14|633.3|624.2|632.91|623.81|121
1665267900000|2022-10-08 22:25:00|633.28|624.18|633.84|624.74|633.89|624.79|633.11|624.01|150
1665268200000|2022-10-08 22:30:00|633.83|624.73|634.03|624.93|634.19|625.09|633.35|624.25|162
1665268500000|2022-10-08 22:35:00|634.02|624.92|634.11|625.01|634.3|625.2|634.02|624.92|90
1665268800000|2022-10-08 22:40:00|634.1|625|634.23|625.13|634.45|625.35|633.96|624.86|138
1665269100000|2022-10-08 22:45:00|634.2|625.1|634.19|625.09|634.36|625.26|634.17|625.07|75
1665269400000|2022-10-08 22:50:00|634.2|625.1|634.25|625.15|634.52|625.42|633.73|624.63|112
1665269700000|2022-10-08 22:55:00|634.18|625.08|634.37|625.27|634.96|625.86|634.17|625.07|94
1665270000000|2022-10-08 23:00:00|634.39|625.29|635.12|626.02|635.15|626.05|634.36|625.26|140
1665270300000|2022-10-08 23:05:00|635.1|626|635.36|626.26|635.39|626.29|635.1|626|171
1665270600000|2022-10-08 23:10:00|635.32|626.22|635.25|626.15|635.4|626.3|635.15|626.05|91
1665270900000|2022-10-08 23:15:00|635.19|626.09|635.04|625.94|635.27|626.17|634.83|625.73|59
1665271200000|2022-10-08 23:20:00|635.02|625.92|634.84|625.74|635.12|626.02|634.83|625.73|96
1665271500000|2022-10-08 23:25:00|634.86|625.76|634.84|625.74|635.06|625.96|634.15|625.05|105
1665271800000|2022-10-08 23:30:00|634.79|625.69|635.18|626.08|635.18|626.08|634.76|625.66|174
1665272100000|2022-10-08 23:35:00|635.15|626.05|635.2|626.1|635.2|626.1|635.02|625.92|104
1665272400000|2022-10-08 23:40:00|635.21|626.11|635|625.9|635.21|626.11|634.96|625.86|90
1665272700000|2022-10-08 23:45:00|635.01|625.91|635.23|626.13|635.34|626.24|635|625.9|88
1665273000000|2022-10-08 23:50:00|635.26|626.16|635.24|626.14|635.4|626.3|634.91|625.81|76
1665273300000|2022-10-08 23:55:00|635.26|626.16|635.48|626.38|635.56|626.46|635.26|626.16|47
1665273600000|2022-10-09 00:00:00|635.5|626.4|635.31|626.21|635.51|626.41|634.98|625.88|138
1665273900000|2022-10-09 00:05:00|635.32|626.22|635.53|626.43|635.56|626.46|635.32|626.22|50
1665274200000|2022-10-09 00:10:00|635.52|626.42|636.35|627.25|636.5|627.4|635.52|626.42|131
1665274500000|2022-10-09 00:15:00|636.37|627.27|636.21|627.11|637.13|628.03|636.19|627.09|121
1665274800000|2022-10-09 00:20:00|636.2|627.1|635.19|626.09|636.24|627.14|635.19|626.09|114
1665275100000|2022-10-09 00:25:00|635.2|626.1|635.05|625.95|635.25|626.15|634.93|625.83|66
1665275400000|2022-10-09 00:30:00|635.03|625.93|635.94|626.84|636.12|627.02|635.03|625.93|95
1665275700000|2022-10-09 00:35:00|635.92|626.82|635.04|625.94|635.92|626.82|635|625.9|107
1665276000000|2022-10-09 00:40:00|635.05|625.95|635.21|626.11|635.39|626.29|635.04|625.94|66
1665276300000|2022-10-09 00:45:00|635.22|626.12|635.28|626.18|635.4|626.3|635.19|626.09|85
1665276600000|2022-10-09 00:50:00|635.27|626.17|635.26|626.16|635.36|626.26|635.09|625.99|67
1665276900000|2022-10-09 00:55:00|635.25|626.15|635.35|626.25|635.39|626.29|635.23|626.13|39
1665277200000|2022-10-09 01:00:00|635.28|626.18|635.26|626.16|635.39|626.29|635.16|626.06|58
1665277500000|2022-10-09 01:05:00|635.25|626.15|635.07|625.97|635.36|626.26|635.01|625.91|114
1665277800000|2022-10-09 01:10:00|635.08|625.98|635.23|626.13|635.23|626.13|634.48|625.38|108
1665278100000|2022-10-09 01:15:00|635.26|626.16|635.32|626.22|635.33|626.23|635.23|626.13|25
1665278400000|2022-10-09 01:20:00|635.41|626.31|635.3|626.2|635.41|626.31|635.16|626.06|37
1665278700000|2022-10-09 01:25:00|635.29|626.19|635.8|626.7|635.92|626.82|635.28|626.18|52
1665279000000|2022-10-09 01:30:00|635.81|626.71|635.21|626.11|635.82|626.72|635.21|626.11|53
1665279300000|2022-10-09 01:35:00|635.19|626.09|634.54|625.44|635.19|626.09|634.34|625.24|108
1665279600000|2022-10-09 01:40:00|634.48|625.38|634.05|624.95|634.55|625.45|633.51|624.41|117
1665279900000|2022-10-09 01:45:00|634.03|624.93|634.53|625.43|634.55|625.45|634.02|624.92|44
1665280200000|2022-10-09 01:50:00|634.5|625.4|634.48|625.38|634.53|625.43|634.22|625.12|59
1665280500000|2022-10-09 01:55:00|634.49|625.39|635.19|626.09|635.19|626.09|634.45|625.35|41
1665280800000|2022-10-09 02:00:00|635.2|626.1|635.54|626.44|635.62|626.52|635.15|626.05|52
1665281100000|2022-10-09 02:05:00|635.58|626.48|635.35|626.25|636.09|626.99|635.28|626.18|55
1665281400000|2022-10-09 02:10:00|635.33|626.23|635.06|625.96|635.36|626.26|635|625.9|74
1665281700000|2022-10-09 02:15:00|635.08|625.98|634.42|625.32|635.1|626|634.35|625.25|61
1665282000000|2022-10-09 02:20:00|634.37|625.27|634.45|625.35|634.45|625.35|634.23|625.13|40
1665282300000|2022-10-09 02:25:00|634.42|625.32|634.5|625.4|635.09|625.99|634.36|625.26|70
1665282600000|2022-10-09 02:30:00|634.51|625.41|633.95|624.85|634.55|625.45|633.95|624.85|71
1665282900000|2022-10-09 02:35:00|633.97|624.87|634.33|625.23|634.44|625.34|633.91|624.81|95
1665283200000|2022-10-09 02:40:00|634.34|625.24|633.41|624.31|634.37|625.27|633.37|624.27|57
1665283500000|2022-10-09 02:45:00|633.39|624.29|634|624.9|634.04|624.94|633.26|624.16|80
1665283800000|2022-10-09 02:50:00|633.99|624.89|634.27|625.17|634.31|625.21|633.97|624.87|37
1665284100000|2022-10-09 02:55:00|634.29|625.19|634.3|625.2|634.5|625.4|634.21|625.11|89
1665284400000|2022-10-09 03:00:00|634.32|625.22|634.57|625.47|634.59|625.49|634.3|625.2|70
1665284700000|2022-10-09 03:05:00|634.54|625.44|634.42|625.32|634.55|625.45|634.36|625.26|28
1665285000000|2022-10-09 03:10:00|634.37|625.27|634.15|625.05|634.42|625.32|634.07|624.97|32
1665285300000|2022-10-09 03:15:00|634.16|625.06|634.47|625.37|634.47|625.37|634.13|625.03|33
1665285600000|2022-10-09 03:20:00|634.48|625.38|635.04|625.94|635.22|626.12|634.48|625.38|53
1665285900000|2022-10-09 03:25:00|635|625.9|634.88|625.78|635.05|625.95|634.86|625.76|34
1665286200000|2022-10-09 03:30:00|634.84|625.74|633.97|624.87|634.88|625.78|633.94|624.84|105
1665286500000|2022-10-09 03:35:00|633.98|624.88|633.91|624.81|634|624.9|633.81|624.71|62
1665286800000|2022-10-09 03:40:00|633.9|624.8|633.81|624.71|634.4|625.3|633.81|624.71|132
1665287100000|2022-10-09 03:45:00|633.82|624.72|632.93|623.83|633.82|624.72|632.91|623.81|55
1665287400000|2022-10-09 03:50:00|632.92|623.82|633.43|624.33|633.43|624.33|632.92|623.82|90
1665287700000|2022-10-09 03:55:00|633.48|624.38|634.81|625.71|634.88|625.78|633.48|624.38|80
1665288000000|2022-10-09 04:00:00|634.82|625.72|634.44|625.34|634.82|625.72|633.96|624.86|117
1665288300000|2022-10-09 04:05:00|634.43|625.33|634.14|625.04|634.91|625.81|634.11|625.01|52
1665288600000|2022-10-09 04:10:00|634.1|625|633.88|624.78|634.18|625.08|633.4|624.3|98
1665288900000|2022-10-09 04:15:00|633.87|624.77|634.02|624.92|634.02|624.92|633.4|624.3|54
1665289200000|2022-10-09 04:20:00|634.03|624.93|634.05|624.95|634.3|625.2|633.94|624.84|87
1665289500000|2022-10-09 04:25:00|634.06|624.96|634.43|625.33|634.47|625.37|633.86|624.76|113
1665289800000|2022-10-09 04:30:00|634.41|625.31|634.4|625.3|634.49|625.39|634.29|625.19|29
1665290100000|2022-10-09 04:35:00|634.41|625.31|634.16|625.06|634.42|625.32|634.13|625.03|60
1665290400000|2022-10-09 04:40:00|634.17|625.07|635.29|626.19|635.31|626.21|634.16|625.06|89
1665290700000|2022-10-09 04:45:00|635.46|626.36|635.04|625.94|635.49|626.39|635.03|625.93|100
1665291000000|2022-10-09 04:50:00|635.03|625.93|635.37|626.27|635.41|626.31|634.9|625.8|92
1665291300000|2022-10-09 04:55:00|635.36|626.26|636.23|627.13|636.23|627.13|635.35|626.25|48
1665291600000|2022-10-09 05:00:00|636.21|627.11|636.24|627.14|636.28|627.18|636.13|627.03|71
1665291900000|2022-10-09 05:05:00|636.22|627.12|635.96|626.86|636.35|627.25|635.93|626.83|98
1665292200000|2022-10-09 05:10:00|635.94|626.84|635.99|626.89|636.03|626.93|635.87|626.77|55
1665292500000|2022-10-09 05:15:00|636.14|627.04|636.54|627.44|636.54|627.44|636.12|627.02|66
1665292800000|2022-10-09 05:20:00|636.51|627.41|636.28|627.18|636.67|627.57|636.14|627.04|54
1665293100000|2022-10-09 05:25:00|636.27|627.17|636.51|627.41|636.53|627.43|636.16|627.06|51
1665293400000|2022-10-09 05:30:00|636.52|627.42|636.33|627.23|636.52|627.42|636.33|627.23|23
1665293700000|2022-10-09 05:35:00|636.28|627.18|636.55|627.45|636.59|627.49|636.28|627.18|86
1665294000000|2022-10-09 05:40:00|636.46|627.36|636.17|627.07|636.49|627.39|636.14|627.04|50
1665294300000|2022-10-09 05:45:00|636.19|627.09|636.33|627.23|636.35|627.25|636.17|627.07|35
1665294600000|2022-10-09 05:50:00|636.38|627.28|636.33|627.23|636.46|627.36|636.15|627.05|41
1665294900000|2022-10-09 05:55:00|636.32|627.22|636.43|627.33|636.49|627.39|636.25|627.15|35
1665295200000|2022-10-09 06:00:00|636.5|627.4|637.02|627.92|637.49|628.39|636.44|627.34|87
1665295500000|2022-10-09 06:05:00|637.01|627.91|637.16|628.06|637.22|628.12|636.99|627.89|77
1665295800000|2022-10-09 06:10:00|637.12|628.02|637.1|628|637.15|628.05|637.05|627.95|43
1665296100000|2022-10-09 06:15:00|637.08|627.98|636.4|627.3|637.08|627.98|636.34|627.24|48
1665296400000|2022-10-09 06:20:00|636.42|627.32|636.56|627.46|636.67|627.57|636.4|627.3|42
1665296700000|2022-10-09 06:25:00|636.49|627.39|636.08|626.98|636.49|627.39|636.06|626.96|58
1665297000000|2022-10-09 06:30:00|636.1|627|636.57|627.47|636.57|627.47|636.1|627|47
1665297300000|2022-10-09 06:35:00|636.56|627.46|636.32|627.22|636.57|627.47|636.3|627.2|27
1665297600000|2022-10-09 06:40:00|636.35|627.25|636.13|627.03|636.35|627.25|636.08|626.98|65
1665297900000|2022-10-09 06:45:00|636.14|627.04|636.27|627.17|636.5|627.4|636.08|626.98|58
1665298200000|2022-10-09 06:50:00|636.28|627.18|636.57|627.47|637.26|628.16|636.26|627.16|114
1665298500000|2022-10-09 06:55:00|636.6|627.5|636.5|627.4|636.67|627.57|636.41|627.31|62
1665298800000|2022-10-09 07:00:00|636.55|627.45|639.03|629.93|640.65|631.55|636.55|627.45|258
1665299100000|2022-10-09 07:05:00|638.99|629.89|639.05|629.95|639.21|630.11|638.96|629.86|66
1665299400000|2022-10-09 07:10:00|639|629.9|639.04|629.94|639.27|630.17|638.62|629.52|132
1665299700000|2022-10-09 07:15:00|639.05|629.95|638.76|629.66|639.06|629.96|638.76|629.66|54
1665300000000|2022-10-09 07:20:00|638.77|629.67|638.87|629.77|639.03|629.93|638.62|629.52|100
1665300300000|2022-10-09 07:25:00|638.85|629.75|639.26|630.16|639.4|630.3|638.83|629.73|118
1665300600000|2022-10-09 07:30:00|639.25|630.15|639.22|630.12|639.3|630.2|639.1|630|68
1665300900000|2022-10-09 07:35:00|639.24|630.14|639.86|630.76|640.4|631.3|639.24|630.14|101
1665301200000|2022-10-09 07:40:00|639.89|630.79|639.73|630.63|639.92|630.82|639.7|630.6|29
1665301500000|2022-10-09 07:45:00|639.76|630.66|639.89|630.79|639.89|630.79|639.66|630.56|61
1665301800000|2022-10-09 07:50:00|639.94|630.84|639.72|630.62|640.22|631.12|639.68|630.58|80
1665302100000|2022-10-09 07:55:00|639.68|630.58|639.99|630.89|640.03|630.93|639.67|630.57|40
1665302400000|2022-10-09 08:00:00|640.02|630.92|639.87|630.77|640.87|631.77|639.79|630.69|204
1665302700000|2022-10-09 08:05:00|639.89|630.79|640.21|631.11|640.73|631.63|639.77|630.67|143
1665303000000|2022-10-09 08:10:00|640.23|631.13|640.2|631.1|640.25|631.15|640.09|630.99|67
1665303300000|2022-10-09 08:15:00|640.22|631.12|640.39|631.29|640.41|631.31|640.16|631.06|84
1665303600000|2022-10-09 08:20:00|640.36|631.26|639.81|630.71|640.36|631.26|639.81|630.71|71
1665303900000|2022-10-09 08:25:00|639.8|630.7|639.09|629.99|639.81|630.71|639.03|629.93|107
1665304200000|2022-10-09 08:30:00|639.08|629.98|638.73|629.63|639.09|629.99|638.58|629.48|115
1665304500000|2022-10-09 08:35:00|638.74|629.64|638.81|629.71|638.95|629.85|638.74|629.64|73
1665304800000|2022-10-09 08:40:00|638.8|629.7|638.64|629.54|638.94|629.84|638.57|629.47|95
1665305100000|2022-10-09 08:45:00|638.62|629.52|638.83|629.73|638.85|629.75|638.59|629.49|48
1665305400000|2022-10-09 08:50:00|638.84|629.74|638.86|629.76|638.91|629.81|638.82|629.72|26
1665305700000|2022-10-09 08:55:00|638.88|629.78|638.86|629.76|639.02|629.92|638.81|629.71|51
1665306000000|2022-10-09 09:00:00|638.87|629.77|639|629.9|639.02|629.92|638.85|629.75|73
1665306300000|2022-10-09 09:05:00|638.99|629.89|638.98|629.88|639.1|630|638.97|629.87|53
1665306600000|2022-10-09 09:10:00|638.99|629.89|638.8|629.7|639.02|629.92|638.32|629.22|67
1665306900000|2022-10-09 09:15:00|638.82|629.72|639.83|630.73|639.99|630.89|638.81|629.71|70
1665307200000|2022-10-09 09:20:00|639.82|630.72|639.08|629.98|639.82|630.72|639.05|629.95|89
1665307500000|2022-10-09 09:25:00|638.99|629.89|639.17|630.07|639.21|630.11|638.96|629.86|37
1665307800000|2022-10-09 09:30:00|639.21|630.11|639.1|630|639.27|630.17|639.05|629.95|39
1665308100000|2022-10-09 09:35:00|639.08|629.98|639.9|630.8|639.92|630.82|639.08|629.98|60
1665308400000|2022-10-09 09:40:00|639.92|630.82|639.96|630.86|640|630.9|639.9|630.8|29
1665308700000|2022-10-09 09:45:00|639.95|630.85|640.19|631.09|640.19|631.09|639.95|630.85|71
1665309000000|2022-10-09 09:50:00|640.16|631.06|640.04|630.94|640.25|631.15|639.95|630.85|32
1665309300000|2022-10-09 09:55:00|640.03|630.93|640.24|631.14|640.83|631.73|640.02|630.92|85
1665309600000|2022-10-09 10:00:00|640.21|631.11|639.98|630.88|640.32|631.22|639.92|630.82|75
1665309900000|2022-10-09 10:05:00|639.99|630.89|639.31|630.21|639.99|630.89|639.15|630.05|67
1665310200000|2022-10-09 10:10:00|639.3|630.2|638.46|629.36|639.4|630.3|638.44|629.34|85
1665310500000|2022-10-09 10:15:00|638.47|629.37|638.51|629.41|638.65|629.55|638.37|629.27|63
1665310800000|2022-10-09 10:20:00|638.49|629.39|639.07|629.97|639.19|630.09|638.44|629.34|41
1665311100000|2022-10-09 10:25:00|639.08|629.98|639.19|630.09|639.19|630.09|639.05|629.95|45
1665311400000|2022-10-09 10:30:00|639.18|630.08|639.49|630.39|639.49|630.39|639.18|630.08|30
1665311700000|2022-10-09 10:35:00|639.41|630.31|639.47|630.37|639.57|630.47|639.36|630.26|48
1665312000000|2022-10-09 10:40:00|639.46|630.36|642.05|632.95|642.13|633.03|639.44|630.34|376
1665312300000|2022-10-09 10:45:00|642.01|632.91|641.02|631.92|642.12|633.02|640.37|631.27|299
1665312600000|2022-10-09 10:50:00|640.99|631.89|641.45|632.35|641.98|632.88|640.35|631.25|334
1665312900000|2022-10-09 10:55:00|641.42|632.32|642.42|633.32|642.5|633.4|641.28|632.18|168
1665313200000|2022-10-09 11:00:00|642.44|633.34|645.5|636.4|645.86|636.76|642.44|633.34|383
1665313500000|2022-10-09 11:05:00|645.51|636.41|644.92|635.82|645.51|636.41|644.81|635.71|218
1665313800000|2022-10-09 11:10:00|644.93|635.83|644.24|635.14|645.13|636.03|644.06|634.96|253
1665314100000|2022-10-09 11:15:00|644.25|635.15|644.52|635.42|645.33|636.23|644.24|635.14|211
1665314400000|2022-10-09 11:20:00|644.54|635.44|644.88|635.78|645.13|636.03|644.21|635.11|216
1665314700000|2022-10-09 11:25:00|644.89|635.79|644.33|635.23|644.9|635.8|644.13|635.03|222
1665315000000|2022-10-09 11:30:00|644.34|635.24|644.26|635.16|644.4|635.3|643.7|634.6|254
1665315300000|2022-10-09 11:35:00|644.28|635.18|644.41|635.31|644.52|635.42|644.28|635.18|89
1665315600000|2022-10-09 11:40:00|644.42|635.32|644.09|634.99|644.52|635.42|644.09|634.99|97
1665315900000|2022-10-09 11:45:00|644.1|635|644.43|635.33|644.47|635.37|644.1|635|152
1665316200000|2022-10-09 11:50:00|644.44|635.34|644.04|634.94|645.13|636.03|643.92|634.82|168
1665316500000|2022-10-09 11:55:00|644.05|634.95|644.12|635.02|644.19|635.09|643.95|634.85|137
1665316800000|2022-10-09 12:00:00|644.16|635.06|645.13|636.03|645.15|636.05|644.16|635.06|134
1665317100000|2022-10-09 12:05:00|645.11|636.01|644.49|635.39|645.15|636.05|644.47|635.37|131
1665317400000|2022-10-09 12:10:00|644.5|635.4|644.36|635.26|644.89|635.79|644.24|635.14|162
1665317700000|2022-10-09 12:15:00|644.38|635.28|644.45|635.35|644.6|635.5|644.26|635.16|63
1665318000000|2022-10-09 12:20:00|644.49|635.39|644.55|635.45|644.57|635.47|643.92|634.82|88
1665318300000|2022-10-09 12:25:00|644.54|635.44|644.41|635.31|644.59|635.49|644.14|635.04|107
1665318600000|2022-10-09 12:30:00|644.44|635.34|645.21|636.11|645.54|636.44|644.41|635.31|101
1665318900000|2022-10-09 12:35:00|645.23|636.13|645.38|636.28|645.59|636.49|645.23|636.13|111
1665319200000|2022-10-09 12:40:00|645.37|636.27|645.01|635.91|645.4|636.3|644.22|635.12|142
1665319500000|2022-10-09 12:45:00|644.98|635.88|645.44|636.34|645.45|636.35|644.98|635.88|95
1665319800000|2022-10-09 12:50:00|645.45|636.35|645.27|636.17|645.46|636.36|645.19|636.09|73
1665320100000|2022-10-09 12:55:00|645.24|636.14|645.17|636.07|645.33|636.23|645.08|635.98|59
1665320400000|2022-10-09 13:00:00|645.18|636.08|645.23|636.13|645.4|636.3|645.17|636.07|45
1665320700000|2022-10-09 13:05:00|645.22|636.12|645.46|636.36|645.54|636.44|645.2|636.1|40
1665321000000|2022-10-09 13:10:00|645.45|636.35|645.25|636.15|645.86|636.76|645.25|636.15|69
1665321300000|2022-10-09 13:15:00|645.24|636.14|644.32|635.22|645.32|636.22|644.23|635.13|83
1665321600000|2022-10-09 13:20:00|644.33|635.23|644.24|635.14|644.37|635.27|644.2|635.1|45
1665321900000|2022-10-09 13:25:00|644.21|635.11|643.97|634.87|644.24|635.14|643.97|634.87|83
1665322200000|2022-10-09 13:30:00|644|634.9|643.94|634.84|644|634.9|643.92|634.82|32
1665322500000|2022-10-09 13:35:00|643.9|634.8|643.99|634.89|644.01|634.91|643.85|634.75|43
1665322800000|2022-10-09 13:40:00|644.01|634.91|644.04|634.94|644.04|634.94|643.93|634.83|69
1665323100000|2022-10-09 13:45:00|644.06|634.96|644.03|634.93|644.17|635.07|644.03|634.93|26
1665323400000|2022-10-09 13:50:00|644.02|634.92|643.2|634.1|644.02|634.92|643.18|634.08|81
1665323700000|2022-10-09 13:55:00|643.19|634.09|642.88|633.78|643.19|634.09|642.86|633.76|51
1665324000000|2022-10-09 14:00:00|642.86|633.76|643.38|634.28|643.38|634.28|642.86|633.76|58
1665324300000|2022-10-09 14:05:00|643.35|634.25|643.12|634.02|643.37|634.27|642.91|633.81|51
1665324600000|2022-10-09 14:10:00|643.2|634.1|644.17|635.07|644.17|635.07|643.2|634.1|64
1665324900000|2022-10-09 14:15:00|644.27|635.17|644.21|635.11|644.29|635.19|644.15|635.05|35
1665325200000|2022-10-09 14:20:00|644.2|635.1|643.9|634.8|644.21|635.11|643.83|634.73|73
1665325500000|2022-10-09 14:25:00|643.91|634.81|644.77|635.67|644.77|635.67|643.83|634.73|68
1665325800000|2022-10-09 14:30:00|644.79|635.69|644.94|635.84|644.95|635.85|644.7|635.6|91
1665326100000|2022-10-09 14:35:00|644.95|635.85|645|635.9|645.16|636.06|644.93|635.83|24
1665326400000|2022-10-09 14:40:00|645.05|635.95|645.35|636.25|645.35|636.25|645.05|635.95|45
1665326700000|2022-10-09 14:45:00|645.36|636.26|645.22|636.12|645.96|636.86|645.1|636|108
1665327000000|2022-10-09 14:50:00|645.21|636.11|645.11|636.01|645.21|636.11|645.01|635.91|66
1665327300000|2022-10-09 14:55:00|645.08|635.98|644.75|635.65|645.13|636.03|644.1|635|70
1665327600000|2022-10-09 15:00:00|644.74|635.64|645.4|636.3|646|636.9|644.73|635.63|108
1665327900000|2022-10-09 15:05:00|645.42|636.32|646.79|637.69|647.31|638.21|645.42|636.32|195
1665328200000|2022-10-09 15:10:00|646.77|637.67|646.32|637.22|647.17|638.07|646.04|636.94|125
1665328500000|2022-10-09 15:15:00|646.36|637.26|647.07|637.97|647.26|638.16|646.3|637.2|112
1665328800000|2022-10-09 15:20:00|647|637.9|647.2|638.1|647.3|638.2|646.84|637.74|114
1665329100000|2022-10-09 15:25:00|647.21|638.11|647.1|638|647.22|638.12|646.87|637.77|102
1665329400000|2022-10-09 15:30:00|647.08|637.98|648.12|639.02|648.99|639.89|647.06|637.96|219
1665329700000|2022-10-09 15:35:00|648.21|639.11|649.09|639.99|649.18|640.08|648.21|639.11|121
1665330000000|2022-10-09 15:40:00|649.07|639.97|649.21|640.11|649.66|640.56|648.62|639.52|136
1665330300000|2022-10-09 15:45:00|649.23|640.13|649.83|640.73|650.03|640.93|649.21|640.11|99
1665330600000|2022-10-09 15:50:00|649.85|640.75|650.42|641.32|650.97|641.87|649.83|640.73|234
1665330900000|2022-10-09 15:55:00|650.44|641.34|650.92|641.82|651.21|642.11|650.44|641.34|138
1665331200000|2022-10-09 16:00:00|650.91|641.81|651.26|642.16|652.33|643.23|650.37|641.27|368
1665331500000|2022-10-09 16:05:00|651.3|642.2|652.28|643.18|652.78|643.68|651.3|642.2|240
1665331800000|2022-10-09 16:10:00|652.24|643.14|651.11|642.01|652.97|643.87|651.03|641.93|230
1665332100000|2022-10-09 16:15:00|651.09|641.99|651.35|642.25|652.35|643.25|650.31|641.21|251
1665332400000|2022-10-09 16:20:00|651.28|642.18|652.24|643.14|652.76|643.66|651.24|642.14|194
1665332700000|2022-10-09 16:25:00|652.25|643.15|652.92|643.82|653.02|643.92|652.24|643.14|121
1665333000000|2022-10-09 16:30:00|652.89|643.79|653.18|644.08|653.84|644.74|652.86|643.76|235
1665333300000|2022-10-09 16:35:00|653.2|644.1|652.87|643.77|653.82|644.72|652.74|643.64|183
1665333600000|2022-10-09 16:40:00|652.89|643.79|652.41|643.31|653.34|644.24|652.41|643.31|141
1665333900000|2022-10-09 16:45:00|652.39|643.29|652.96|643.86|653.31|644.21|652.35|643.25|164
1665334200000|2022-10-09 16:50:00|652.99|643.89|653.37|644.27|653.37|644.27|652.99|643.89|100
1665334500000|2022-10-09 16:55:00|653.36|644.26|653.09|643.99|653.92|644.82|653.02|643.92|168
1665334800000|2022-10-09 17:00:00|653.11|644.01|652.71|643.61|653.39|644.29|652.36|643.26|192
1665335100000|2022-10-09 17:05:00|652.67|643.57|652.91|643.81|653.31|644.21|652.67|643.57|100
1665335400000|2022-10-09 17:10:00|652.89|643.79|652.17|643.07|653.08|643.98|652.14|643.04|128
1665335700000|2022-10-09 17:15:00|652.18|643.08|653.08|643.98|653.08|643.98|652.16|643.06|128
1665336000000|2022-10-09 17:20:00|653.07|643.97|653.06|643.96|653.58|644.48|652.94|643.84|192
1665336300000|2022-10-09 17:25:00|653.05|643.95|653.34|644.24|653.37|644.27|652.84|643.74|56
1665336600000|2022-10-09 17:30:00|653.42|644.32|653.22|644.12|653.63|644.53|653.18|644.08|99
1665336900000|2022-10-09 17:35:00|653.18|644.08|653.02|643.92|653.18|644.08|652.93|643.83|87
1665337200000|2022-10-09 17:40:00|653.03|643.93|653.26|644.16|653.32|644.22|652.82|643.72|80
1665337500000|2022-10-09 17:45:00|653.25|644.15|652.39|643.29|653.33|644.23|652.33|643.23|79
1665337800000|2022-10-09 17:50:00|652.36|643.26|652.1|643|652.47|643.37|652|642.9|84
1665338100000|2022-10-09 17:55:00|652.08|642.98|652.42|643.32|652.44|643.34|651.99|642.89|102
1665338400000|2022-10-09 18:00:00|652.49|643.39|653.12|644.02|653.14|644.04|652.48|643.38|64
1665338700000|2022-10-09 18:05:00|653.11|644.01|652.91|643.81|653.22|644.12|652.52|643.42|74
1665339000000|2022-10-09 18:10:00|652.93|643.83|652.2|643.1|653.06|643.96|652.16|643.06|119
1665339300000|2022-10-09 18:15:00|652.21|643.11|652.11|643.01|652.35|643.25|651.98|642.88|59
1665339600000|2022-10-09 18:20:00|652.09|642.99|651.94|642.84|652.09|642.99|651.73|642.63|73
1665339900000|2022-10-09 18:25:00|651.97|642.87|652|642.9|652.13|643.03|651.9|642.8|49
1665340200000|2022-10-09 18:30:00|651.98|642.88|651.77|642.67|652|642.9|651.18|642.08|131
1665340500000|2022-10-09 18:35:00|651.74|642.64|651.45|642.35|651.74|642.64|651.29|642.19|102
1665340800000|2022-10-09 18:40:00|651.46|642.36|652.22|643.12|652.22|643.12|651.42|642.32|75
1665341100000|2022-10-09 18:45:00|652.21|643.11|652.37|643.27|653.08|643.98|652.21|643.11|117
1665341400000|2022-10-09 18:50:00|652.34|643.24|652.34|643.24|653.26|644.16|652.29|643.19|165
1665341700000|2022-10-09 18:55:00|652.5|643.4|652.96|643.86|653.07|643.97|652.5|643.4|94
1665342000000|2022-10-09 19:00:00|652.93|643.83|653|643.9|653.28|644.18|652.34|643.24|162
1665342300000|2022-10-09 19:05:00|652.98|643.88|652.98|643.88|653.54|644.44|652.45|643.35|122
1665342600000|2022-10-09 19:10:00|652.97|643.87|652.1|643|653.65|644.55|650.36|641.26|384
1665342900000|2022-10-09 19:15:00|652.08|642.98|650.35|641.25|652.17|643.07|650.02|640.92|252
1665343200000|2022-10-09 19:20:00|650.32|641.22|651.07|641.97|651.3|642.2|650.31|641.21|220
1665343500000|2022-10-09 19:25:00|651.03|641.93|651.5|642.4|652.02|642.92|650.88|641.78|171
1665343800000|2022-10-09 19:30:00|651.62|642.52|652.28|643.18|652.28|643.18|651.29|642.19|179
1665344100000|2022-10-09 19:35:00|652.27|643.17|651.87|642.77|652.36|643.26|651.82|642.72|154
1665344400000|2022-10-09 19:40:00|651.89|642.79|651.59|642.49|651.89|642.79|651.51|642.41|50
1665344700000|2022-10-09 19:45:00|651.58|642.48|651.31|642.21|652|642.9|651.2|642.1|88
1665345000000|2022-10-09 19:50:00|651.26|642.16|652.58|643.48|652.58|643.48|651.26|642.16|90
1665345300000|2022-10-09 19:55:00|652.59|643.49|651.93|642.83|652.59|643.49|651.66|642.56|85
1665345600000|2022-10-09 20:00:00|651.91|642.81|651.22|642.12|652.03|642.93|651.02|641.92|98
1665345900000|2022-10-09 20:05:00|651.23|642.13|651.53|642.43|651.9|642.8|651.22|642.12|127
1665346200000|2022-10-09 20:10:00|651.56|642.46|650.52|641.42|651.56|642.46|650.43|641.33|83
1665346500000|2022-10-09 20:15:00|650.53|641.43|651.31|642.21|651.36|642.26|650.43|641.33|88
1665346800000|2022-10-09 20:20:00|651.33|642.23|650.96|641.86|651.35|642.25|650.91|641.81|84
1665347100000|2022-10-09 20:25:00|650.97|641.87|650.98|641.88|651.06|641.96|650.51|641.41|81
1665347400000|2022-10-09 20:30:00|650.96|641.86|651.04|641.94|651.08|641.98|650.83|641.73|99
1665347700000|2022-10-09 20:35:00|651.06|641.96|651.25|642.15|651.25|642.15|650.96|641.86|47
1665348000000|2022-10-09 20:40:00|651.24|642.14|651.34|642.24|651.4|642.3|651.05|641.95|79
1665348300000|2022-10-09 20:45:00|651.33|642.23|651.32|642.22|651.52|642.42|651.27|642.17|105
1665348600000|2022-10-09 20:50:00|651.34|642.24|651.5|642.4|651.52|642.42|651.2|642.1|20
1665348900000|2022-10-09 20:55:00|651.48|642.38|651.61|642.51|651.62|642.52|651.25|642.15|56
1665349200000|2022-10-09 21:00:00|651.59|642.49|651.27|642.17|651.6|642.5|651.27|642.17|27
1665349500000|2022-10-09 21:05:00|651.29|642.19|651.27|642.17|651.33|642.23|651.15|642.05|132
1665349800000|2022-10-09 21:10:00|651.3|642.2|651.45|642.35|651.51|642.41|651.25|642.15|184
1665350100000|2022-10-09 21:15:00|651.41|642.31|650.87|641.77|651.41|642.31|650.75|641.65|247
1665350400000|2022-10-09 21:20:00|650.89|641.79|650.5|641.4|651.01|641.91|650.35|641.25|224
1665350700000|2022-10-09 21:25:00|650.38|641.28|649.93|640.83|650.5|641.4|649.8|640.7|244
1665351000000|2022-10-09 21:30:00|649.85|640.75|649.93|640.83|650.01|640.91|649.4|640.3|195
1665351300000|2022-10-09 21:35:00|649.95|640.85|649.84|640.74|650.21|641.11|649.75|640.65|197
1665351600000|2022-10-09 21:40:00|649.82|640.72|650.1|641|650.17|641.07|649.75|640.65|192
1665351900000|2022-10-09 21:45:00|650.07|640.97|650.3|641.2|650.34|641.24|650|640.9|82
1665352200000|2022-10-09 21:50:00|650.85|641.75|651.07|641.97|651.1|642|650.7|641.6|94
1665352500000|2022-10-09 21:55:00|651.1|642|651.25|642.15|651.55|642.45|651.05|641.95|255
1665352800000|2022-10-09 22:00:00|651.22|642.12|649.66|640.56|651.22|642.12|649.55|640.45|505
1665353100000|2022-10-09 22:05:00|649.6|640.5|650.05|640.95|650.05|640.95|649.3|640.2|383
1665353400000|2022-10-09 22:10:00|650.02|640.92|649.56|640.46|650.14|641.04|649.4|640.3|190
1665353700000|2022-10-09 22:15:00|649.59|640.49|650.37|641.27|650.45|641.35|649.59|640.49|239
1665354000000|2022-10-09 22:20:00|650.38|641.28|650.14|641.04|650.47|641.37|649.95|640.85|142
1665354300000|2022-10-09 22:25:00|650.15|641.05|648.85|639.75|650.27|641.17|648.4|639.3|434
1665354600000|2022-10-09 22:30:00|648.88|639.78|649.05|639.95|649.26|640.16|648.75|639.65|484
1665354900000|2022-10-09 22:35:00|649.02|639.92|649.17|640.07|649.51|640.41|649.02|639.92|244
1665355200000|2022-10-09 22:40:00|649.2|640.1|649.42|640.32|649.99|640.89|649.15|640.05|263
1665355500000|2022-10-09 22:45:00|649.4|640.3|649.27|640.17|649.56|640.46|649.17|640.07|310
1665355800000|2022-10-09 22:50:00|649.3|640.2|649.35|640.25|649.46|640.36|649.15|640.05|272
1665356100000|2022-10-09 22:55:00|649.45|640.35|649.01|639.91|649.47|640.37|648.6|639.5|266
1665356400000|2022-10-09 23:00:00|648.8|639.7|648.95|639.85|649.2|640.1|647.97|638.87|508
1665356700000|2022-10-09 23:05:00|649.03|639.93|649.1|640|649.17|640.07|648.4|639.3|348
1665357000000|2022-10-09 23:10:00|649.12|640.02|649.03|639.93|649.27|640.17|648.8|639.7|280
1665357300000|2022-10-09 23:15:00|648.8|639.7|649.05|639.95|649.17|640.07|648.75|639.65|349
1665357600000|2022-10-09 23:20:00|649.11|640.01|650.1|641|650.18|641.08|649|639.9|230
1665357900000|2022-10-09 23:25:00|650.11|641.01|649.87|640.77|650.11|641.01|649.75|640.65|323
1665358200000|2022-10-09 23:30:00|649.95|640.85|649.76|640.66|649.96|640.86|648.46|639.36|415
1665358500000|2022-10-09 23:35:00|649.7|640.6|650.78|641.68|650.84|641.74|649.68|640.58|275
1665358800000|2022-10-09 23:40:00|650.7|641.6|652.42|643.32|652.95|643.85|650.68|641.58|353
1665359100000|2022-10-09 23:45:00|652.4|643.3|651.91|642.81|652.51|643.41|651.45|642.35|392
1665359400000|2022-10-09 23:50:00|651.88|642.78|652.18|643.08|652.21|643.11|651.8|642.7|334
1665359700000|2022-10-09 23:55:00|652.14|643.04|652.4|643.3|652.55|643.45|652.14|643.04|241
1665360000000|2022-10-10 00:00:00|652.41|643.31|652.48|643.38|652.99|643.89|652.2|643.1|442
1665360300000|2022-10-10 00:05:00|652.43|643.33|651.98|642.88|652.9|643.8|651.85|642.75|368
1665360600000|2022-10-10 00:10:00|651.97|642.87|652.15|643.05|652.49|643.39|651.47|642.37|391
1665360900000|2022-10-10 00:15:00|652.19|643.09|653.48|644.38|654.11|645.01|652.15|643.05|522
1665361200000|2022-10-10 00:20:00|653.5|644.4|653.36|644.26|654.02|644.92|653.3|644.2|409
1665361500000|2022-10-10 00:25:00|653.37|644.27|653.22|644.12|653.47|644.37|652.21|643.11|459
1665361800000|2022-10-10 00:30:00|653.18|644.08|653.26|644.16|653.39|644.29|652.87|643.77|450
1665362100000|2022-10-10 00:35:00|653.24|644.14|653.85|644.75|654.08|644.98|653|643.9|398
1665362400000|2022-10-10 00:40:00|653.86|644.76|656.41|647.31|656.51|647.41|653.86|644.76|549
1665362700000|2022-10-10 00:45:00|656.45|647.35|657.86|648.76|658.69|649.59|656.35|647.25|668
1665363000000|2022-10-10 00:50:00|657.91|648.81|657.07|647.97|658.31|649.21|656.85|647.75|437
1665363300000|2022-10-10 00:55:00|657.1|648|657.22|648.12|658.07|648.97|656.8|647.7|407
1665363600000|2022-10-10 01:00:00|657.2|648.1|658.44|649.34|659.06|649.96|657.2|648.1|540
1665363900000|2022-10-10 01:05:00|658.46|649.36|657.83|648.73|658.66|649.56|657.8|648.7|435
1665364200000|2022-10-10 01:10:00|657.85|648.75|657.53|648.43|658.05|648.95|657.35|648.25|399
1665364500000|2022-10-10 01:15:00|657.49|648.39|657.29|648.19|657.58|648.48|656.85|647.75|443
1665364800000|2022-10-10 01:20:00|657.25|648.15|656.81|647.71|657.32|648.22|656.6|647.5|419
1665365100000|2022-10-10 01:25:00|656.8|647.7|656.34|647.24|656.84|647.74|655.79|646.69|480
1665365400000|2022-10-10 01:30:00|656.27|647.17|656.02|646.92|656.88|647.78|655.4|646.3|429
1665365700000|2022-10-10 01:35:00|656.01|646.91|656.2|647.1|656.4|647.3|655.95|646.85|391
1665366000000|2022-10-10 01:40:00|656.25|647.15|657.17|648.07|657.2|648.1|656.19|647.09|419
1665366300000|2022-10-10 01:45:00|657.19|648.09|657.41|648.31|657.87|648.77|657|647.9|292
1665366600000|2022-10-10 01:50:00|657.38|648.28|656.96|647.86|658.06|648.96|656.8|647.7|422
1665366900000|2022-10-10 01:55:00|656.93|647.83|655.91|646.81|657.01|647.91|655.77|646.67|398
1665367200000|2022-10-10 02:00:00|655.92|646.82|655.97|646.87|656.45|647.35|655.8|646.7|450
1665367500000|2022-10-10 02:05:00|656|646.9|655.97|646.87|656.14|647.04|655.75|646.65|449
1665367800000|2022-10-10 02:10:00|655.94|646.84|655.95|646.85|656.04|646.94|655.87|646.77|428
1665368100000|2022-10-10 02:15:00|655.98|646.88|655.01|645.91|656.01|646.91|654.97|645.87|469
1665368400000|2022-10-10 02:20:00|655|645.9|654.8|645.7|655.25|646.15|654.8|645.7|488
1665368700000|2022-10-10 02:25:00|654.95|645.85|654.4|645.3|654.96|645.86|653.98|644.88|359
1665369000000|2022-10-10 02:30:00|654.35|645.25|654.88|645.78|655.1|646|654.2|645.1|312
1665369300000|2022-10-10 02:35:00|654.85|645.75|655.2|646.1|655.26|646.16|654.8|645.7|231
1665369600000|2022-10-10 02:40:00|655.19|646.09|653.35|644.25|655.27|646.17|653.32|644.22|347
1665369900000|2022-10-10 02:45:00|653.36|644.26|653.29|644.19|654.05|644.95|653.06|643.96|298
1665370200000|2022-10-10 02:50:00|653.3|644.2|653.24|644.14|653.41|644.31|653.2|644.1|197
1665370500000|2022-10-10 02:55:00|653.25|644.15|652.99|643.89|653.3|644.2|652.66|643.56|283
1665370800000|2022-10-10 03:00:00|653.05|643.95|653.28|644.18|653.3|644.2|652.9|643.8|380
1665371100000|2022-10-10 03:05:00|653.3|644.2|653.45|644.35|653.9|644.8|653.25|644.15|310
1665371400000|2022-10-10 03:10:00|653.46|644.36|653.1|644|653.62|644.52|652.45|643.35|322
1665371700000|2022-10-10 03:15:00|653.12|644.02|653.2|644.1|653.2|644.1|652.95|643.85|345
1665372000000|2022-10-10 03:20:00|653.19|644.09|651.83|642.73|653.2|644.1|651.79|642.69|361
1665372300000|2022-10-10 03:25:00|651.85|642.75|652|642.9|652.05|642.95|651.83|642.73|203
1665372600000|2022-10-10 03:30:00|651.97|642.87|650.97|641.87|652.06|642.96|650.85|641.75|367
1665372900000|2022-10-10 03:35:00|650.95|641.85|649.67|640.57|651.03|641.93|649.58|640.48|400
1665373200000|2022-10-10 03:40:00|649.7|640.6|649.66|640.56|649.98|640.88|649.15|640.05|373
1665373500000|2022-10-10 03:45:00|649.65|640.55|648.94|639.84|649.82|640.72|648.75|639.65|351
1665373800000|2022-10-10 03:50:00|648.96|639.86|649.03|639.93|649.11|640.01|648.4|639.3|273
1665374100000|2022-10-10 03:55:00|649.04|639.94|649|639.9|649.1|640|648.8|639.7|239
1665374400000|2022-10-10 04:00:00|648.94|639.84|650.1|641|650.12|641.02|648.55|639.45|199
1665374700000|2022-10-10 04:05:00|650.11|641.01|650.23|641.13|650.38|641.28|650.08|640.98|236
1665375000000|2022-10-10 04:10:00|650.21|641.11|649.97|640.87|650.27|641.17|649.95|640.85|232
1665375300000|2022-10-10 04:15:00|649.99|640.89|650.35|641.25|650.35|641.25|649.9|640.8|294
1665375600000|2022-10-10 04:20:00|650.32|641.22|649.98|640.88|650.88|641.78|649.98|640.88|274
1665375900000|2022-10-10 04:25:00|650.08|640.98|650.25|641.15|650.36|641.26|649.96|640.86|281
1665376200000|2022-10-10 04:30:00|650.3|641.2|649.35|640.25|650.4|641.3|649.35|640.25|242
1665376500000|2022-10-10 04:35:00|649.3|640.2|648.9|639.8|649.31|640.21|648.9|639.8|207
1665376800000|2022-10-10 04:40:00|648.95|639.85|650.61|641.51|650.62|641.52|648.85|639.75|222
1665377100000|2022-10-10 04:45:00|650.6|641.5|651.15|642.05|651.15|642.05|650.3|641.2|149
1665377400000|2022-10-10 04:50:00|651.12|642.02|651.48|642.38|651.57|642.47|650.44|641.34|253
1665377700000|2022-10-10 04:55:00|651.5|642.4|651.55|642.45|651.6|642.5|651.35|642.25|95
1665378000000|2022-10-10 05:00:00|651.52|642.42|650.98|641.88|651.52|642.42|650.6|641.5|394
1665378300000|2022-10-10 05:05:00|650.93|641.83|650.15|641.05|650.99|641.89|649.76|640.66|238
1665378600000|2022-10-10 05:10:00|650.19|641.09|649.87|640.77|650.19|641.09|649.85|640.75|266
1665378900000|2022-10-10 05:15:00|649.93|640.83|650.27|641.17|650.3|641.2|649.6|640.5|349
1665379200000|2022-10-10 05:20:00|650.25|641.15|650.83|641.73|651.19|642.09|650.2|641.1|327
1665379500000|2022-10-10 05:25:00|650.86|641.76|651.22|642.12|651.95|642.85|650.81|641.71|276
1665379800000|2022-10-10 05:30:00|651.25|642.15|648.8|639.7|651.26|642.16|648.05|638.95|451
1665380100000|2022-10-10 05:35:00|648.85|639.75|646.75|637.65|648.85|639.75|646.75|637.65|427
1665380400000|2022-10-10 05:40:00|646.8|637.7|647.13|638.03|647.32|638.22|646.75|637.65|404
1665380700000|2022-10-10 05:45:00|647.1|638|647|637.9|647.25|638.15|646.87|637.77|445
1665381000000|2022-10-10 05:50:00|647.06|637.96|646.45|637.35|647.38|638.28|646.35|637.25|295
1665381300000|2022-10-10 05:55:00|646.39|637.29|647.45|638.35|647.66|638.56|645.88|636.78|355
1665381600000|2022-10-10 06:00:00|647.35|638.25|645.97|636.87|647.45|638.35|645.54|636.44|485
1665381900000|2022-10-10 06:05:00|645.91|636.81|647.45|638.35|647.55|638.45|645.91|636.81|323
1665382200000|2022-10-10 06:10:00|647.47|638.37|648.28|639.18|648.33|639.23|647.22|638.12|263
1665382500000|2022-10-10 06:15:00|648.26|639.16|648.35|639.25|648.4|639.3|648.1|639|184
1665382800000|2022-10-10 06:20:00|648.45|639.35|648.1|639|648.46|639.36|648.05|638.95|301
1665383100000|2022-10-10 06:25:00|648.08|638.98|647.55|638.45|648.45|639.35|647.45|638.35|287
1665383400000|2022-10-10 06:30:00|647.52|638.42|646.15|637.05|647.55|638.45|646.11|637.01|349
1665383700000|2022-10-10 06:35:00|646.21|637.11|646|636.9|646.23|637.13|645.4|636.3|460
1665384000000|2022-10-10 06:40:00|645.99|636.89|646.3|637.2|646.31|637.21|645.95|636.85|313
1665384300000|2022-10-10 06:45:00|646.35|637.25|646.11|637.01|646.5|637.4|646.03|636.93|292
1665384600000|2022-10-10 06:50:00|646.12|637.02|644.21|635.11|646.35|637.25|644.21|635.11|320
1665384900000|2022-10-10 06:55:00|644.22|635.12|645.13|636.03|645.22|636.12|643.9|634.8|511
1665385200000|2022-10-10 07:00:00|645.14|636.04|645.52|636.42|645.52|636.42|643.94|634.84|502
1665385500000|2022-10-10 07:05:00|645.46|636.36|645.55|636.45|645.55|636.45|645.2|636.1|308
1665385800000|2022-10-10 07:10:00|645.6|636.5|646.28|637.18|646.62|637.52|645.59|636.49|394
1665386100000|2022-10-10 07:15:00|646.23|637.13|646.38|637.28|646.43|637.33|645.33|636.23|448
1665386400000|2022-10-10 07:20:00|646.33|637.23|647.03|637.93|647.06|637.96|646.31|637.21|192
1665386700000|2022-10-10 07:25:00|647.01|637.91|646.23|637.13|647.16|638.06|646.18|637.08|365
1665387000000|2022-10-10 07:30:00|646.25|637.15|646.03|636.93|646.31|637.21|645.9|636.8|376
1665387300000|2022-10-10 07:35:00|646.05|636.95|646.36|637.26|646.46|637.36|646|636.9|180
1665387600000|2022-10-10 07:40:00|646.35|637.25|646.4|637.3|646.41|637.31|646.25|637.15|92
1665387900000|2022-10-10 07:45:00|646.35|637.25|646.15|637.05|646.45|637.35|646.15|637.05|161
1665388200000|2022-10-10 07:50:00|646.2|637.1|645.88|636.78|646.26|637.16|645.55|636.45|454
1665388500000|2022-10-10 07:55:00|645.85|636.75|645.97|636.87|646.13|637.03|645.51|636.41|269
1665388800000|2022-10-10 08:00:00|645.93|636.83|645|635.9|646.27|637.17|644.97|635.87|348
1665389100000|2022-10-10 08:05:00|645.03|635.93|643.6|634.5|645.03|635.93|643.6|634.5|451
1665389400000|2022-10-10 08:10:00|643.57|634.47|642.18|633.08|643.62|634.52|641.39|632.29|638
1665389700000|2022-10-10 08:15:00|642.19|633.09|641.42|632.32|642.19|633.09|640.78|631.68|579
1665390000000|2022-10-10 08:20:00|641.45|632.35|638.16|629.06|641.45|632.35|637.75|628.65|614
1665390300000|2022-10-10 08:25:00|638.1|629|635.99|626.89|638.3|629.2|635.19|626.09|764
1665390600000|2022-10-10 08:30:00|636.02|626.92|634.04|624.94|636.03|626.93|633.38|624.28|642
1665390900000|2022-10-10 08:35:00|634.02|624.92|634.81|625.71|634.98|625.88|632.57|623.47|587
1665391200000|2022-10-10 08:40:00|634.78|625.68|635.32|626.22|635.42|626.32|633.65|624.55|498
1665391500000|2022-10-10 08:45:00|635.31|626.21|635.31|626.21|635.45|626.35|633.79|624.69|527
1665391800000|2022-10-10 08:50:00|635.33|626.23|635.2|626.1|635.35|626.25|634.48|625.38|464
1665392100000|2022-10-10 08:55:00|635.18|626.08|636.1|627|636.28|627.18|635.04|625.94|389
1665392400000|2022-10-10 09:00:00|636.12|627.02|637.05|627.95|637.28|628.18|635.49|626.39|512
1665392700000|2022-10-10 09:05:00|637.08|627.98|637.18|628.08|637.32|628.22|636.3|627.2|421
1665393000000|2022-10-10 09:10:00|637.19|628.09|637.35|628.25|637.41|628.31|636.41|627.31|346
1665393300000|2022-10-10 09:15:00|637.3|628.2|637.87|628.77|638.14|629.04|637.1|628|376
1665393600000|2022-10-10 09:20:00|637.88|628.78|637.95|628.85|638.25|629.15|637.51|628.41|363
1665393900000|2022-10-10 09:25:00|637.96|628.86|638.36|629.26|638.47|629.37|637.49|628.39|398
1665394200000|2022-10-10 09:30:00|638.31|629.21|637.93|628.83|638.58|629.48|637.92|628.82|268
1665394500000|2022-10-10 09:35:00|637.9|628.8|638.13|629.03|638.19|629.09|637.5|628.4|389
1665394800000|2022-10-10 09:40:00|638.1|629|639.27|630.17|639.4|630.3|638.05|628.95|402
1665395100000|2022-10-10 09:45:00|639.25|630.15|640.51|631.41|640.52|631.42|638.95|629.85|409
1665395400000|2022-10-10 09:50:00|640.5|631.4|640.52|631.42|640.53|631.43|639.8|630.7|365
1665395700000|2022-10-10 09:55:00|640.47|631.37|640.39|631.29|640.52|631.42|640|630.9|364
1665396000000|2022-10-10 10:00:00|640.4|631.3|640.45|631.35|640.47|631.37|639.42|630.32|343
1665396300000|2022-10-10 10:05:00|640.41|631.31|639.33|630.23|640.45|631.35|639.25|630.15|350
1665396600000|2022-10-10 10:10:00|639.25|630.15|639.45|630.35|639.6|630.5|639.14|630.04|329
1665396900000|2022-10-10 10:15:00|639.46|630.36|639.22|630.12|639.6|630.5|639.03|629.93|244
1665397200000|2022-10-10 10:20:00|639.25|630.15|640.05|630.95|640.12|631.02|639.1|630|226
1665397500000|2022-10-10 10:25:00|640|630.9|639.35|630.25|640.09|630.99|639.25|630.15|239
1665397800000|2022-10-10 10:30:00|639.36|630.26|639.35|630.25|639.55|630.45|639.25|630.15|268
1665398100000|2022-10-10 10:35:00|639.25|630.15|639.4|630.3|639.5|630.4|639.1|630|221
1665398400000|2022-10-10 10:40:00|639.46|630.36|639.25|630.15|640.1|631|639.06|629.96|294
1665398700000|2022-10-10 10:45:00|639.2|630.1|639.33|630.23|639.4|630.3|638.94|629.84|265
1665399000000|2022-10-10 10:50:00|639.3|630.2|639.45|630.35|640.01|630.91|639.15|630.05|278
1665399300000|2022-10-10 10:55:00|639.4|630.3|638.11|629.01|639.44|630.34|637.98|628.88|410
1665399600000|2022-10-10 11:00:00|638.12|629.02|639.77|630.67|639.83|630.73|638.05|628.95|369
1665399900000|2022-10-10 11:05:00|639.75|630.65|640.83|631.73|640.92|631.82|639.61|630.51|368
1665400200000|2022-10-10 11:10:00|640.87|631.77|640.08|630.98|640.89|631.79|640.02|630.92|263
1665400500000|2022-10-10 11:15:00|640.07|630.97|641.03|631.93|641.82|632.72|640|630.9|391
1665400800000|2022-10-10 11:20:00|641.08|631.98|640.98|631.88|641.28|632.18|640.76|631.66|352
1665401100000|2022-10-10 11:25:00|640.99|631.89|641.32|632.22|641.46|632.36|640.91|631.81|414
1665401400000|2022-10-10 11:30:00|641.31|632.21|641.39|632.29|641.47|632.37|640.95|631.85|229
1665401700000|2022-10-10 11:35:00|641.44|632.34|641.02|631.92|641.56|632.46|640.59|631.49|300
1665402000000|2022-10-10 11:40:00|641|631.9|641.09|631.99|641.09|631.99|640.41|631.31|376
1665402300000|2022-10-10 11:45:00|641.15|632.05|641.1|632|641.26|632.16|641.05|631.95|287
1665402600000|2022-10-10 11:50:00|641.08|631.98|640.84|631.74|641.2|632.1|640.26|631.16|314
1665402900000|2022-10-10 11:55:00|640.55|631.45|640.42|631.32|641.05|631.95|640.35|631.25|416
1665403200000|2022-10-10 12:00:00|640.45|631.35|639.22|630.12|640.9|631.8|639.1|630|329
1665403500000|2022-10-10 12:05:00|639.17|630.07|639.31|630.21|639.54|630.44|638.85|629.75|300
1665403800000|2022-10-10 12:10:00|639.34|630.24|638.72|629.62|639.42|630.32|638.67|629.57|243
1665404100000|2022-10-10 12:15:00|638.67|629.57|639.06|629.96|639.23|630.13|638.67|629.57|283
1665404400000|2022-10-10 12:20:00|639.11|630.01|640.32|631.22|640.35|631.25|639.11|630.01|206
1665404700000|2022-10-10 12:25:00|640.31|631.21|641.22|632.12|641.23|632.13|640.05|630.95|231
1665405000000|2022-10-10 12:30:00|641.19|632.09|641.35|632.25|641.89|632.79|640.67|631.57|502
1665405300000|2022-10-10 12:35:00|641.32|632.22|642|632.9|642.07|632.97|641.2|632.1|416
1665405600000|2022-10-10 12:40:00|642.05|632.95|641.6|632.5|642.07|632.97|641.25|632.15|432
1665405900000|2022-10-10 12:45:00|641.55|632.45|641.72|632.62|642.12|633.02|641.55|632.45|454
1665406200000|2022-10-10 12:50:00|641.76|632.66|641.79|632.69|641.91|632.81|641.72|632.62|296
1665406500000|2022-10-10 12:55:00|641.78|632.68|643.25|634.15|643.32|634.22|641.66|632.56|496
1665406800000|2022-10-10 13:00:00|643.3|634.2|644.8|635.7|645.05|635.95|643.3|634.2|432
1665407100000|2022-10-10 13:05:00|644.92|635.82|642.93|633.83|644.96|635.86|642.81|633.71|377
1665407400000|2022-10-10 13:10:00|642.9|633.8|642.56|633.46|643.02|633.92|642.15|633.05|346
1665407700000|2022-10-10 13:15:00|642.55|633.45|642.4|633.3|642.92|633.82|642.4|633.3|401
1665408000000|2022-10-10 13:20:00|642.49|633.39|641.88|632.78|642.62|633.52|641.75|632.65|483
1665408300000|2022-10-10 13:25:00|641.89|632.79|641.2|632.1|642.11|633.01|641.03|631.93|428
1665408600000|2022-10-10 13:30:00|641.25|632.15|640.64|631.54|642.07|632.97|639.8|630.7|704
1665408900000|2022-10-10 13:35:00|640.56|631.46|640.61|631.51|641.09|631.99|639.45|630.35|699
1665409200000|2022-10-10 13:40:00|640.64|631.54|641.67|632.57|641.91|632.81|640.2|631.1|621
1665409500000|2022-10-10 13:45:00|641.62|632.52|642.14|633.04|643.02|633.92|641.1|632|634
1665409800000|2022-10-10 13:50:00|642.12|633.02|640.27|631.17|642.77|633.67|640.03|630.93|634
1665410100000|2022-10-10 13:55:00|640.31|631.21|639.73|630.63|640.6|631.5|639.5|630.4|498
1665410400000|2022-10-10 14:00:00|639.74|630.64|639.01|629.91|640.12|631.02|638.8|629.7|568
1665410700000|2022-10-10 14:05:00|639.04|629.94|639.1|630|640.4|631.3|638.9|629.8|619
1665411000000|2022-10-10 14:10:00|639.21|630.11|640.19|631.09|640.26|631.16|639.1|630|444
1665411300000|2022-10-10 14:15:00|640.22|631.12|641.17|632.07|641.33|632.23|640|630.9|501
1665411600000|2022-10-10 14:20:00|641.2|632.1|641.3|632.2|641.72|632.62|641.05|631.95|426
1665411900000|2022-10-10 14:25:00|641.29|632.19|641.95|632.85|642.73|633.63|640.8|631.7|600
1665412200000|2022-10-10 14:30:00|641.9|632.8|641.14|632.04|643.2|634.1|640.89|631.79|706
1665412500000|2022-10-10 14:35:00|641.1|632|638.24|629.14|641.2|632.1|638.12|629.02|592
1665412800000|2022-10-10 14:40:00|638.25|629.15|638.12|629.02|638.77|629.67|637.69|628.59|543
1665413100000|2022-10-10 14:45:00|638.14|629.04|638.97|629.87|639.17|630.07|637.99|628.89|419
1665413400000|2022-10-10 14:50:00|639.01|629.91|637.14|628.04|639.08|629.98|636.8|627.7|543
1665413700000|2022-10-10 14:55:00|637.1|628|638.29|629.19|638.36|629.26|637|627.9|511
1665414000000|2022-10-10 15:00:00|638.26|629.16|637.6|628.5|638.3|629.2|637.57|628.47|468
1665414300000|2022-10-10 15:05:00|637.63|628.53|638.36|629.26|638.81|629.71|637.55|628.45|515
1665414600000|2022-10-10 15:10:00|638.26|629.16|638.91|629.81|639.06|629.96|638.16|629.06|481
1665414900000|2022-10-10 15:15:00|638.9|629.8|638.82|629.72|639.4|630.3|638.7|629.6|569
1665415200000|2022-10-10 15:20:00|638.81|629.71|640|630.9|640.3|631.2|638.72|629.62|461
1665415500000|2022-10-10 15:25:00|640.02|630.92|639.05|629.95|640.02|630.92|639.01|629.91|388
1665415800000|2022-10-10 15:30:00|639.07|629.97|639.19|630.09|639.2|630.1|638.84|629.74|532
1665416100000|2022-10-10 15:35:00|639.18|630.08|637.9|628.8|639.64|630.54|637.7|628.6|483
1665416400000|2022-10-10 15:40:00|638|628.9|638.05|628.95|638.3|629.2|637.69|628.59|398
1665416700000|2022-10-10 15:45:00|638.1|629|638.87|629.77|638.91|629.81|637.43|628.33|476
1665417000000|2022-10-10 15:50:00|638.91|629.81|639.16|630.06|640.1|631|638.76|629.66|414
1665417300000|2022-10-10 15:55:00|639.18|630.08|639.06|629.96|640.06|630.96|638.94|629.84|376
1665417600000|2022-10-10 16:00:00|639.08|629.98|639.25|630.15|639.71|630.61|639.05|629.95|404
1665417900000|2022-10-10 16:05:00|639.26|630.16|638.02|628.92|639.7|630.6|637.7|628.6|488
1665418200000|2022-10-10 16:10:00|638.06|628.96|637.67|628.57|638.71|629.61|637.44|628.34|403
1665418500000|2022-10-10 16:15:00|637.66|628.56|637.81|628.71|638.11|629.01|637.6|628.5|424
1665418800000|2022-10-10 16:20:00|637.82|628.72|635.85|626.75|637.9|628.8|634.5|625.4|583
1665419100000|2022-10-10 16:25:00|635.84|626.74|637.27|628.17|637.54|628.44|635.79|626.69|429
1665419400000|2022-10-10 16:30:00|637.3|628.2|637.54|628.44|637.95|628.85|637.02|627.92|554
1665419700000|2022-10-10 16:35:00|637.5|628.4|637.96|628.86|638.03|628.93|637.05|627.95|486
1665420000000|2022-10-10 16:40:00|638.04|628.94|637.87|628.77|638.2|629.1|637.77|628.67|364
1665420300000|2022-10-10 16:45:00|637.9|628.8|637.55|628.45|638.08|628.98|637.45|628.35|286
1665420600000|2022-10-10 16:50:00|637.58|628.48|636.2|627.1|637.58|628.48|635.9|626.8|493
1665420900000|2022-10-10 16:55:00|636.25|627.15|636.05|626.95|636.85|627.75|635.82|626.72|466
1665421200000|2022-10-10 17:00:00|636.03|626.93|635.58|626.48|636.2|627.1|635.47|626.37|416
1665421500000|2022-10-10 17:05:00|635.55|626.45|635.77|626.67|635.8|626.7|635.4|626.3|408
1665421800000|2022-10-10 17:10:00|635.68|626.58|637.73|628.63|637.87|628.77|635.59|626.49|630
1665422100000|2022-10-10 17:15:00|637.75|628.65|637.72|628.62|638.2|629.1|637.09|627.99|509
1665422400000|2022-10-10 17:20:00|637.7|628.6|637.83|628.73|638.38|629.28|637.53|628.43|541
1665422700000|2022-10-10 17:25:00|637.87|628.77|637.9|628.8|638.27|629.17|637.8|628.7|557
1665423000000|2022-10-10 17:30:00|637.91|628.81|639|629.9|639.85|630.75|637.9|628.8|544
1665423300000|2022-10-10 17:35:00|639.02|629.92|639.4|630.3|639.75|630.65|638.91|629.81|421
1665423600000|2022-10-10 17:40:00|639.39|630.29|638.24|629.14|639.45|630.35|637.95|628.85|482
1665423900000|2022-10-10 17:45:00|638.25|629.15|640.99|631.89|641.58|632.48|637.96|628.86|606
1665424200000|2022-10-10 17:50:00|640.96|631.86|641.97|632.87|642.35|633.25|640.41|631.31|634
1665424500000|2022-10-10 17:55:00|642|632.9|640.98|631.88|642.03|632.93|640.96|631.86|445
1665424800000|2022-10-10 18:00:00|640.96|631.86|640.91|631.81|641.22|632.12|640.6|631.5|396
1665425100000|2022-10-10 18:05:00|640.9|631.8|639.7|630.6|640.91|631.81|639.67|630.57|457
1665425400000|2022-10-10 18:10:00|639.76|630.66|639.11|630.01|639.89|630.79|639.04|629.94|434
1665425700000|2022-10-10 18:15:00|639.14|630.04|639.74|630.64|639.9|630.8|639.1|630|471
1665426000000|2022-10-10 18:20:00|639.75|630.65|638.28|629.18|639.86|630.76|638|628.9|516
1665426300000|2022-10-10 18:25:00|638.27|629.17|638.87|629.77|639.15|630.05|638.24|629.14|450
1665426600000|2022-10-10 18:30:00|638.86|629.76|639.99|630.89|640.25|631.15|638.76|629.66|505
1665426900000|2022-10-10 18:35:00|640.01|630.91|640.04|630.94|640.25|631.15|639.69|630.59|416
1665427200000|2022-10-10 18:40:00|640.05|630.95|638.3|629.2|640.05|630.95|638.24|629.14|402
1665427500000|2022-10-10 18:45:00|638.31|629.21|638.6|629.5|638.75|629.65|637.57|628.47|517
1665427800000|2022-10-10 18:50:00|638.65|629.55|638.82|629.72|639.14|630.04|638.16|629.06|425
1665428100000|2022-10-10 18:55:00|638.85|629.75|638.64|629.54|638.91|629.81|638.05|628.95|391
1665428400000|2022-10-10 19:00:00|638.62|629.52|638.75|629.65|639.25|630.15|638.14|629.04|387
1665428700000|2022-10-10 19:05:00|638.8|629.7|638.9|629.8|639.55|630.45|638.52|629.42|328
1665429000000|2022-10-10 19:10:00|638.88|629.78|639.68|630.58|639.88|630.78|638.65|629.55|442
1665429300000|2022-10-10 19:15:00|639.67|630.57|640.92|631.82|640.94|631.84|639.67|630.57|461
1665429600000|2022-10-10 19:20:00|640.99|631.89|640.31|631.21|641.12|632.02|640.1|631|551
1665429900000|2022-10-10 19:25:00|640.26|631.16|638.9|629.8|640.28|631.18|638.85|629.75|569
1665430200000|2022-10-10 19:30:00|638.92|629.82|639.7|630.6|639.85|630.75|638.62|629.52|435
1665430500000|2022-10-10 19:35:00|639.78|630.68|639.72|630.62|640.15|631.05|639.55|630.45|346
1665430800000|2022-10-10 19:40:00|639.73|630.63|639.78|630.68|640.02|630.92|639.1|630|425
1665431100000|2022-10-10 19:45:00|639.8|630.7|640.69|631.59|640.95|631.85|639.73|630.63|466
1665431400000|2022-10-10 19:50:00|640.68|631.58|640.65|631.55|640.88|631.78|639.62|630.52|475
1665431700000|2022-10-10 19:55:00|640.61|631.51|639.61|630.51|640.71|631.61|639.53|630.43|388
1665432000000|2022-10-10 20:00:00|639.59|630.49|639.85|630.75|639.86|630.76|639.15|630.05|203
1665432300000|2022-10-10 20:05:00|639.87|630.77|640.2|631.1|640.23|631.13|639.8|630.7|396
1665432600000|2022-10-10 20:10:00|640.18|631.08|640.3|631.2|640.82|631.72|640.1|631|379
1665432900000|2022-10-10 20:15:00|640.35|631.25|640.44|631.34|640.74|631.64|640.35|631.25|220
1665433200000|2022-10-10 20:20:00|640.38|631.28|640.94|631.84|641.35|632.25|640.38|631.28|264
1665433500000|2022-10-10 20:25:00|640.96|631.86|640.1|631|640.96|631.86|640.1|631|233
1665433800000|2022-10-10 20:30:00|640.18|631.08|640.56|631.46|640.74|631.64|640.1|631|278
1665434100000|2022-10-10 20:35:00|640.55|631.45|639.78|630.68|640.79|631.69|639.78|630.68|271
1665434400000|2022-10-10 20:40:00|639.77|630.67|639.74|630.64|639.83|630.73|639.6|630.5|228
1665434700000|2022-10-10 20:45:00|639.77|630.67|640.68|631.58|640.79|631.69|639.74|630.64|197
1665435000000|2022-10-10 20:50:00|640.72|631.62|639.91|630.81|640.74|631.64|639.8|630.7|262
1665435300000|2022-10-10 20:55:00|639.78|630.68|639.8|630.7|640.17|631.07|639.7|630.6|258
1665435600000|2022-10-10 21:00:00|639.93|630.83|641.68|632.58|641.68|632.58|639.91|630.81|84
1665435900000|2022-10-10 21:05:00|641.67|632.57|639.85|630.75|641.67|632.57|639.84|630.74|110
1665436200000|2022-10-10 21:10:00|639.84|630.74|639.05|629.95|639.84|630.74|639.02|629.92|40
1665436500000|2022-10-10 21:15:00|639.09|629.99|639.11|630.01|639.14|630.04|639.04|629.94|26
1665436800000|2022-10-10 21:20:00|639.13|630.03|639.85|630.75|639.85|630.75|639.11|630.01|53
1665437100000|2022-10-10 21:25:00|639.84|630.74|639.84|630.74|639.85|630.75|639.73|630.63|26
1665437400000|2022-10-10 21:30:00|639.81|630.71|639.46|630.36|639.81|630.71|639.46|630.36|12
1665437700000|2022-10-10 21:35:00|639.73|630.63|639.32|630.22|639.79|630.69|639.32|630.22|37
1665438000000|2022-10-10 21:40:00|639.31|630.21|639.22|630.12|639.32|630.22|639.17|630.07|47
1665438300000|2022-10-10 21:45:00|639.26|630.16|638.57|629.47|639.28|630.18|638.57|629.47|44
1665438600000|2022-10-10 21:50:00|638.59|629.49|638.83|629.73|638.87|629.77|638.59|629.49|56
1665438900000|2022-10-10 21:55:00|638.82|629.72|639.89|630.79|639.89|630.79|638.82|629.72|102
1665439200000|2022-10-10 22:00:00|639.86|630.76|638.7|629.6|639.94|630.84|638.1|629|326
1665439500000|2022-10-10 22:05:00|638.75|629.65|633.72|624.62|639.03|629.93|630.8|621.7|753
1665439800000|2022-10-10 22:10:00|633.8|624.7|632.99|623.89|634.13|625.03|632.05|622.95|615
1665440100000|2022-10-10 22:15:00|632.95|623.85|633.6|624.5|633.89|624.79|631.3|622.2|599
1665440400000|2022-10-10 22:20:00|633.62|624.52|635.1|626|635.11|626.01|633.11|624.01|400
1665440700000|2022-10-10 22:25:00|635.11|626.01|635.23|626.13|635.26|626.16|634.62|625.52|288
1665441000000|2022-10-10 22:30:00|635.25|626.15|635.4|626.3|635.65|626.55|634.8|625.7|313
1665441300000|2022-10-10 22:35:00|635.34|626.24|634.22|625.12|635.4|626.3|633.2|624.1|430
1665441600000|2022-10-10 22:40:00|634.2|625.1|633.71|624.61|634.69|625.59|633.55|624.45|341
1665441900000|2022-10-10 22:45:00|633.74|624.64|633.95|624.85|634.82|625.72|633.7|624.6|366
1665442200000|2022-10-10 22:50:00|633.93|624.83|635.03|625.93|635.05|625.95|633.77|624.67|348
1665442500000|2022-10-10 22:55:00|635.02|625.92|633.89|624.79|635.03|625.93|633.89|624.79|344
1665442800000|2022-10-10 23:00:00|633.9|624.8|635.07|625.97|635.1|626|633.75|624.65|357
1665443100000|2022-10-10 23:05:00|635.1|626|634.8|625.7|635.33|626.23|634.3|625.2|382
1665443400000|2022-10-10 23:10:00|634.78|625.68|634.97|625.87|635.1|626|634.76|625.66|257
1665443700000|2022-10-10 23:15:00|635|625.9|636.25|627.15|636.26|627.16|634.94|625.84|262
1665444000000|2022-10-10 23:20:00|636.24|627.14|635.59|626.49|636.3|627.2|635.25|626.15|258
1665444300000|2022-10-10 23:25:00|635.55|626.45|635.22|626.12|635.6|626.5|634.86|625.76|252
1665444600000|2022-10-10 23:30:00|635.23|626.13|633.97|624.87|635.35|626.25|633.85|624.75|331
1665444900000|2022-10-10 23:35:00|633.94|624.84|633.51|624.41|633.97|624.87|633.18|624.08|318
1665445200000|2022-10-10 23:40:00|633.5|624.4|632.89|623.79|633.65|624.55|632.89|623.79|192
1665445500000|2022-10-10 23:45:00|632.91|623.81|630.18|621.08|632.91|623.81|628.88|619.78|576
1665445800000|2022-10-10 23:50:00|630.19|621.09|630.33|621.23|630.52|621.42|629.75|620.65|392
1665446100000|2022-10-10 23:55:00|630.35|621.25|629.92|620.82|630.45|621.35|629.4|620.3|388
1665446400000|2022-10-11 00:00:00|629.85|620.75|625.61|616.51|629.85|620.75|624.45|615.35|764
1665446700000|2022-10-11 00:05:00|625.59|616.49|622.35|613.25|625.9|616.8|620.93|611.83|793
1665447000000|2022-10-11 00:10:00|622.13|613.03|619.94|610.84|622.8|613.7|617.35|608.25|842
1665447300000|2022-10-11 00:15:00|619.95|610.85|619.93|610.83|621.16|612.06|618.63|609.53|763
1665447600000|2022-10-11 00:20:00|619.9|610.8|620.89|611.79|620.95|611.85|619.9|610.8|562
1665447900000|2022-10-11 00:25:00|620.87|611.77|622.89|613.79|623.15|614.05|620|610.9|489
1665448200000|2022-10-11 00:30:00|622.9|613.8|624.6|615.5|624.72|615.62|622.14|613.04|418
1665448500000|2022-10-11 00:35:00|624.59|615.49|624.8|615.7|624.85|615.75|623.72|614.62|420
1665448800000|2022-10-11 00:40:00|624.78|615.68|624.35|615.25|624.79|615.69|623.92|614.82|392
1665449100000|2022-10-11 00:45:00|624.38|615.28|623.83|614.73|624.72|615.62|622.5|613.4|430
1665449400000|2022-10-11 00:50:00|623.75|614.65|624.48|615.38|624.91|615.81|623.75|614.65|427
1665449700000|2022-10-11 00:55:00|624.54|615.44|624.05|614.95|624.55|615.45|623.81|614.71|496
1665450000000|2022-10-11 01:00:00|624.08|614.98|623.8|614.7|624.08|614.98|622.77|613.67|426
1665450300000|2022-10-11 01:05:00|623.85|614.75|624.8|615.7|625.05|615.95|623.8|614.7|345
1665450600000|2022-10-11 01:10:00|624.9|615.8|624.78|615.68|624.97|615.87|624.6|615.5|268
1665450900000|2022-10-11 01:15:00|624.84|615.74|624.96|615.86|625.13|616.03|623.95|614.85|405
1665451200000|2022-10-11 01:20:00|625.06|615.96|625.05|615.95|625.26|616.16|624.69|615.59|74
1665451500000|2022-10-11 01:25:00|625.04|615.94|624.31|615.21|625.1|616|624.25|615.15|441
1665451800000|2022-10-11 01:30:00|624.29|615.19|623.09|613.99|624.4|615.3|622.88|613.78|462
1665452100000|2022-10-11 01:35:00|623.1|614|622.9|613.8|623.41|614.31|622.36|613.26|442
1665452400000|2022-10-11 01:40:00|622.88|613.78|622.15|613.05|622.92|613.82|620.84|611.74|363
1665452700000|2022-10-11 01:45:00|622.12|613.02|622.25|613.15|622.25|613.15|620.77|611.67|504
1665453000000|2022-10-11 01:50:00|622.23|613.13|622.75|613.65|623.78|614.68|622.23|613.13|495
1665453300000|2022-10-11 01:55:00|622.74|613.64|621.09|611.99|623.56|614.46|620.63|611.53|396
1665453600000|2022-10-11 02:00:00|621.13|612.03|618.63|609.53|621.3|612.2|618.63|609.53|463
1665453900000|2022-10-11 02:05:00|618.62|609.52|619.3|610.2|620.05|610.95|618.62|609.52|405
1665454200000|2022-10-11 02:10:00|619.26|610.16|619.76|610.66|619.97|610.87|618.63|609.53|460
1665454500000|2022-10-11 02:15:00|619.75|610.65|621.6|612.5|621.6|612.5|618.69|609.59|460
1665454800000|2022-10-11 02:20:00|621.61|612.51|622.34|613.24|622.8|613.7|621.19|612.09|334
1665455100000|2022-10-11 02:25:00|622.33|613.23|622.32|613.22|622.71|613.61|621.92|612.82|415
1665455400000|2022-10-11 02:30:00|622.31|613.21|622.48|613.38|623|613.9|622|612.9|327
1665455700000|2022-10-11 02:35:00|622.43|613.33|623.07|613.97|623.2|614.1|622.34|613.24|302
1665456000000|2022-10-11 02:40:00|623.08|613.98|623.31|614.21|623.42|614.32|622.79|613.69|340
1665456300000|2022-10-11 02:45:00|623.3|614.2|623.45|614.35|623.64|614.54|623.09|613.99|317
1665456600000|2022-10-11 02:50:00|623.47|614.37|623.08|613.98|623.47|614.37|622.91|613.81|292
1665456900000|2022-10-11 02:55:00|623.07|613.97|623.56|614.46|623.57|614.47|622.95|613.85|249
1665457200000|2022-10-11 03:00:00|623.47|614.37|623.37|614.27|623.5|614.4|622.99|613.89|224
1665457500000|2022-10-11 03:05:00|623.32|614.22|623.52|614.42|623.92|614.82|623.03|613.93|239
1665457800000|2022-10-11 03:10:00|623.54|614.44|623.29|614.19|623.6|614.5|622.77|613.67|273
1665458100000|2022-10-11 03:15:00|623.22|614.12|623.5|614.4|623.55|614.45|623.15|614.05|267
1665458400000|2022-10-11 03:20:00|623.53|614.43|624.29|615.19|624.36|615.26|623.47|614.37|250
1665458700000|2022-10-11 03:25:00|624.24|615.14|623.17|614.07|624.5|615.4|622.92|613.82|278
1665459000000|2022-10-11 03:30:00|623.2|614.1|624.32|615.22|624.35|615.25|623.13|614.03|264
1665459300000|2022-10-11 03:35:00|624.3|615.2|623.25|614.15|624.37|615.27|623.25|614.15|424
1665459600000|2022-10-11 03:40:00|623.26|614.16|623.17|614.07|623.55|614.45|622.7|613.6|367
1665459900000|2022-10-11 03:45:00|623.03|613.93|624.04|614.94|624.25|615.15|622.94|613.84|288
1665460200000|2022-10-11 03:50:00|624.03|614.93|623.97|614.87|624.05|614.95|623.43|614.33|305
1665460500000|2022-10-11 03:55:00|623.95|614.85|623.9|614.8|624.3|615.2|623.77|614.67|418
1665460800000|2022-10-11 04:00:00|623.94|614.84|623.8|614.7|624.13|615.03|623.74|614.64|398
1665461100000|2022-10-11 04:05:00|623.81|614.71|624.23|615.13|624.26|615.16|623.26|614.16|375
1665461400000|2022-10-11 04:10:00|624.2|615.1|625.2|616.1|625.24|616.14|624.2|615.1|229
1665461700000|2022-10-11 04:15:00|625.17|616.07|623.8|614.7|625.27|616.17|623.19|614.09|296
1665462000000|2022-10-11 04:20:00|623.84|614.74|623.9|614.8|624|614.9|623.7|614.6|211
1665462300000|2022-10-11 04:25:00|623.87|614.77|623.59|614.49|623.95|614.85|623.5|614.4|230
1665462600000|2022-10-11 04:30:00|623.55|614.45|623.82|614.72|623.85|614.75|623.4|614.3|332
1665462900000|2022-10-11 04:35:00|623.77|614.67|623.86|614.76|624.06|614.96|623.75|614.65|317
1665463200000|2022-10-11 04:40:00|623.87|614.77|624.38|615.28|624.49|615.39|623.65|614.55|343
1665463500000|2022-10-11 04:45:00|624.4|615.3|624.45|615.35|624.56|615.46|624.38|615.28|255
1665463800000|2022-10-11 04:50:00|624.5|615.4|623.97|614.87|624.55|615.45|623.79|614.69|381
1665464100000|2022-10-11 04:55:00|623.95|614.85|622.79|613.69|624.04|614.94|622.78|613.68|307
1665464400000|2022-10-11 05:00:00|622.77|613.67|622.82|613.72|622.86|613.76|622.51|613.41|387
1665464700000|2022-10-11 05:05:00|622.8|613.7|623.85|614.75|623.9|614.8|622.62|613.52|321
1665465000000|2022-10-11 05:10:00|623.88|614.78|624.03|614.93|624.09|614.99|623.8|614.7|453
1665465300000|2022-10-11 05:15:00|623.97|614.87|623.95|614.85|624.36|615.26|623.85|614.75|394
1665465600000|2022-10-11 05:20:00|623.94|614.84|624|614.9|624.01|614.91|623.75|614.65|379
1665465900000|2022-10-11 05:25:00|623.96|614.86|623.78|614.68|624.17|615.07|623.7|614.6|404
1665466200000|2022-10-11 05:30:00|623.76|614.66|622.9|613.8|623.79|614.69|622.85|613.75|421
1665466500000|2022-10-11 05:35:00|622.94|613.84|622.7|613.6|623.13|614.03|622.6|613.5|453
1665466800000|2022-10-11 05:40:00|622.69|613.59|623.02|613.92|623.12|614.02|622.69|613.59|367
1665467100000|2022-10-11 05:45:00|623|613.9|622.99|613.89|623.05|613.95|622.73|613.63|335
1665467400000|2022-10-11 05:50:00|622.9|613.8|623.1|614|623.17|614.07|622.85|613.75|391
1665467700000|2022-10-11 05:55:00|623.09|613.99|622.98|613.88|623.17|614.07|622.85|613.75|440
1665468000000|2022-10-11 06:00:00|622.85|613.75|622.14|613.04|623.2|614.1|621.79|612.69|542
1665468300000|2022-10-11 06:05:00|622.37|613.27|622.8|613.7|623.7|614.6|621.85|612.75|515
1665468600000|2022-10-11 06:10:00|622.79|613.69|623|613.9|623.02|613.92|622.15|613.05|412
1665468900000|2022-10-11 06:15:00|623.05|613.95|623.11|614.01|623.35|614.25|623.01|613.91|437
1665469200000|2022-10-11 06:20:00|623.1|614|623.15|614.05|623.65|614.55|623.1|614|355
1665469500000|2022-10-11 06:25:00|623.27|614.17|623.2|614.1|623.4|614.3|622.96|613.86|355
1665469800000|2022-10-11 06:30:00|623.27|614.17|624.31|615.21|625.12|616.02|623.21|614.11|544
1665470100000|2022-10-11 06:35:00|624.35|615.25|625.27|616.17|625.45|616.35|624.25|615.15|409
1665470400000|2022-10-11 06:40:00|625.28|616.18|625.22|616.12|625.79|616.69|624.85|615.75|449
1665470700000|2022-10-11 06:45:00|625.23|616.13|625.36|616.26|625.88|616.78|625.2|616.1|399
1665471000000|2022-10-11 06:50:00|625.37|616.27|625|615.9|625.41|616.31|624.78|615.68|444
1665471300000|2022-10-11 06:55:00|625.02|615.92|623.71|614.61|625.04|615.94|623|613.9|456
1665471600000|2022-10-11 07:00:00|623.74|614.64|623.34|614.24|624.03|614.93|622.73|613.63|614
1665471900000|2022-10-11 07:05:00|623.38|614.28|622.97|613.87|623.75|614.65|622.84|613.74|455
1665472200000|2022-10-11 07:10:00|622.98|613.88|622.19|613.09|623|613.9|621.72|612.62|529
1665472500000|2022-10-11 07:15:00|622.25|613.15|623.92|614.82|624.1|615|622.19|613.09|500
1665472800000|2022-10-11 07:20:00|623.93|614.83|623.8|614.7|624.02|614.92|623.57|614.47|371
1665473100000|2022-10-11 07:25:00|623.81|614.71|624.27|615.17|624.8|615.7|623.75|614.65|401
1665473400000|2022-10-11 07:30:00|624.3|615.2|624.65|615.55|625.3|616.2|624.23|615.13|487
1665473700000|2022-10-11 07:35:00|624.67|615.57|625.17|616.07|625.38|616.28|624.65|615.55|487
1665474000000|2022-10-11 07:40:00|625.2|616.1|624.7|615.6|625.31|616.21|624.66|615.56|247
1665474300000|2022-10-11 07:45:00|624.76|615.66|624.89|615.79|625.02|615.92|624.65|615.55|325
1665474600000|2022-10-11 07:50:00|624.85|615.75|624.77|615.67|625.06|615.96|624.65|615.55|260
1665474900000|2022-10-11 07:55:00|624.75|615.65|624.7|615.6|624.85|615.75|623.95|614.85|283
1665475200000|2022-10-11 08:00:00|624.65|615.55|625|615.9|625.39|616.29|624.05|614.95|376
1665475500000|2022-10-11 08:05:00|624.93|615.83|625.78|616.68|625.95|616.85|624.9|615.8|477
1665475800000|2022-10-11 08:10:00|625.75|616.65|625.74|616.64|626.14|617.04|625.59|616.49|286
1665476100000|2022-10-11 08:15:00|625.73|616.63|625.19|616.09|626.09|616.99|625|615.9|364
1665476400000|2022-10-11 08:20:00|625.15|616.05|624.92|615.82|625.74|616.64|624.85|615.75|223
1665476700000|2022-10-11 08:25:00|624.9|615.8|625|615.9|625.24|616.14|624.8|615.7|381
1665477000000|2022-10-11 08:30:00|624.99|615.89|624.9|615.8|625.1|616|624.7|615.6|370
1665477300000|2022-10-11 08:35:00|624.91|615.81|625.1|616|625.1|616|624.85|615.75|375
1665477600000|2022-10-11 08:40:00|625.06|615.96|624.87|615.77|625.18|616.08|624.8|615.7|469
1665477900000|2022-10-11 08:45:00|624.88|615.78|624.82|615.72|625.02|615.92|624.53|615.43|423
1665478200000|2022-10-11 08:50:00|624.8|615.7|624.65|615.55|625.16|616.06|624.57|615.47|331
1665478500000|2022-10-11 08:55:00|624.66|615.56|624.77|615.67|624.9|615.8|624.61|615.51|242
1665478800000|2022-10-11 09:00:00|624.71|615.61|624.88|615.78|624.92|615.82|624.53|615.43|265
1665479100000|2022-10-11 09:05:00|624.87|615.77|625.06|615.96|625.28|616.18|623.85|614.75|467
1665479400000|2022-10-11 09:10:00|625.05|615.95|624.31|615.21|625.09|615.99|624.25|615.15|300
1665479700000|2022-10-11 09:15:00|624.3|615.2|623.72|614.62|624.35|615.25|623.67|614.57|399
1665480000000|2022-10-11 09:20:00|623.7|614.6|623.28|614.18|623.72|614.62|622.8|613.7|356
1665480300000|2022-10-11 09:25:00|623.29|614.19|623.2|614.1|623.4|614.3|622.7|613.6|450
1665480600000|2022-10-11 09:30:00|623.18|614.08|623.01|613.91|623.36|614.26|622.92|613.82|308
1665480900000|2022-10-11 09:35:00|623.02|613.92|622.76|613.66|623.27|614.17|622.68|613.58|399
1665481200000|2022-10-11 09:40:00|622.75|613.65|622.17|613.07|623.1|614|621.59|612.49|390
1665481500000|2022-10-11 09:45:00|622.19|613.09|621.31|612.21|622.2|613.1|620.96|611.86|486
1665481800000|2022-10-11 09:50:00|621.32|612.22|621.5|612.4|622.37|613.27|620.82|611.72|454
1665482100000|2022-10-11 09:55:00|621.49|612.39|622.1|613|622.43|613.33|621.35|612.25|424
1665482400000|2022-10-11 10:00:00|622.05|612.95|621.16|612.06|622.08|612.98|621.1|612|476
1665482700000|2022-10-11 10:05:00|621.12|612.02|621.56|612.46|621.6|612.5|620.79|611.69|510
1665483000000|2022-10-11 10:10:00|621.6|612.5|622.01|612.91|622.13|613.03|621.4|612.3|496
1665483300000|2022-10-11 10:15:00|622.03|612.93|621.56|612.46|622.05|612.95|621.34|612.24|389
1665483600000|2022-10-11 10:20:00|621.55|612.45|622.29|613.19|622.4|613.3|621.55|612.45|412
1665483900000|2022-10-11 10:25:00|622.3|613.2|623.11|614.01|623.3|614.2|622.3|613.2|515
1665484200000|2022-10-11 10:30:00|623.1|614|622.6|613.5|623.3|614.2|622.32|613.22|266
1665484500000|2022-10-11 10:35:00|622.7|613.6|623.04|613.94|623.57|614.47|622.65|613.55|319
1665484800000|2022-10-11 10:40:00|623.05|613.95|623.22|614.12|623.4|614.3|622.75|613.65|323
1665485100000|2022-10-11 10:45:00|623.23|614.13|623.12|614.02|623.41|614.31|623.1|614|225
1665485400000|2022-10-11 10:50:00|623.13|614.03|622.95|613.85|623.16|614.06|622.65|613.55|270
1665485700000|2022-10-11 10:55:00|622.94|613.84|622.91|613.81|623.25|614.15|622.52|613.42|318
1665486000000|2022-10-11 11:00:00|622.94|613.84|623.94|614.84|624.74|615.64|622.9|613.8|390
1665486300000|2022-10-11 11:05:00|623.97|614.87|624.73|615.63|624.73|615.63|623.9|614.8|178
1665486600000|2022-10-11 11:10:00|624.72|615.62|624.22|615.12|624.74|615.64|624.1|615|229
1665486900000|2022-10-11 11:15:00|624.2|615.1|624.13|615.03|624.31|615.21|623.9|614.8|265
1665487200000|2022-10-11 11:20:00|624.2|615.1|624.18|615.08|624.39|615.29|623.4|614.3|371
1665487500000|2022-10-11 11:25:00|624.16|615.06|623.78|614.68|624.16|615.06|623.69|614.59|324
1665487800000|2022-10-11 11:30:00|623.83|614.73|623.9|614.8|624.11|615.01|623.64|614.54|333
1665488100000|2022-10-11 11:35:00|623.92|614.82|623.95|614.85|624.15|615.05|623.76|614.66|392
1665488400000|2022-10-11 11:40:00|624|614.9|624.22|615.12|624.3|615.2|623.95|614.85|446
1665488700000|2022-10-11 11:45:00|624.2|615.1|623.66|614.56|624.27|615.17|623.51|614.41|336
1665489000000|2022-10-11 11:50:00|623.65|614.55|623.86|614.76|623.9|614.8|623.04|613.94|289
1665489300000|2022-10-11 11:55:00|623.84|614.74|625.49|616.39|625.61|616.51|623.68|614.58|515
1665489600000|2022-10-11 12:00:00|625.54|616.44|626.2|617.1|626.52|617.42|624.85|615.75|584
1665489900000|2022-10-11 12:05:00|626.15|617.05|627.37|618.27|627.68|618.58|626.08|616.98|452
1665490200000|2022-10-11 12:10:00|627.4|618.3|627.35|618.25|628.32|619.22|626.97|617.87|460
1665490500000|2022-10-11 12:15:00|627.4|618.3|628.48|619.38|628.83|619.73|627.4|618.3|565
1665490800000|2022-10-11 12:20:00|628.43|619.33|627.87|618.77|628.48|619.38|627.29|618.19|576
1665491100000|2022-10-11 12:25:00|627.85|618.75|628.26|619.16|628.55|619.45|627.79|618.69|516
1665491400000|2022-10-11 12:30:00|628.25|619.15|628.65|619.55|629.09|619.99|627.64|618.54|444
1665491700000|2022-10-11 12:35:00|628.71|619.61|627.12|618.02|628.72|619.62|627.1|618|415
1665492000000|2022-10-11 12:40:00|627.1|618|625.98|616.88|627.25|618.15|625.98|616.88|410
1665492300000|2022-10-11 12:45:00|625.85|616.75|626.9|617.8|627.1|618|625.8|616.7|385
1665492600000|2022-10-11 12:50:00|626.93|617.83|625.96|616.86|627.16|618.06|625.66|616.56|414
1665492900000|2022-10-11 12:55:00|625.94|616.84|624.8|615.7|625.94|616.84|624.24|615.14|462
1665493200000|2022-10-11 13:00:00|624.86|615.76|625.14|616.04|625.32|616.22|624.57|615.47|432
1665493500000|2022-10-11 13:05:00|625.15|616.05|625.18|616.08|625.87|616.77|625.01|615.91|360
1665493800000|2022-10-11 13:10:00|625.2|616.1|624.17|615.07|625.38|616.28|623.95|614.85|331
1665494100000|2022-10-11 13:15:00|624.15|615.05|624.21|615.11|624.35|615.25|623.91|614.81|520
1665494400000|2022-10-11 13:20:00|624.27|615.17|624.23|615.13|624.82|615.72|624.12|615.02|357
1665494700000|2022-10-11 13:25:00|624.25|615.15|624.17|615.07|624.67|615.57|623.71|614.61|402
1665495000000|2022-10-11 13:30:00|624.2|615.1|623.06|613.96|625.17|616.07|622.7|613.6|728
1665495300000|2022-10-11 13:35:00|623|613.9|622.79|613.69|623.05|613.95|621.15|612.05|548
1665495600000|2022-10-11 13:40:00|622.75|613.65|623.87|614.77|624.2|615.1|622.55|613.45|528
1665495900000|2022-10-11 13:45:00|623.82|614.72|624.09|614.99|625.45|616.35|623.63|614.53|567
1665496200000|2022-10-11 13:50:00|624.1|615|622.98|613.88|624.75|615.65|622.95|613.85|499
1665496500000|2022-10-11 13:55:00|623.02|613.92|621.06|611.96|623.36|614.26|620.85|611.75|573
1665496800000|2022-10-11 14:00:00|621.05|611.95|619.88|610.78|621.08|611.98|618.55|609.45|705
1665497100000|2022-10-11 14:05:00|619.86|610.76|621.2|612.1|621.8|612.7|619.24|610.14|596
1665497400000|2022-10-11 14:10:00|621.21|612.11|623.34|614.24|623.53|614.43|620.74|611.64|578
1665497700000|2022-10-11 14:15:00|623.37|614.27|623.15|614.05|624.79|615.69|622.65|613.55|619
1665498000000|2022-10-11 14:20:00|623.17|614.07|622.09|612.99|623.17|614.07|621.9|612.8|522
1665498300000|2022-10-11 14:25:00|622.1|613|621.95|612.85|623.78|614.68|621.95|612.85|527
1665498600000|2022-10-11 14:30:00|621.99|612.89|623.59|614.49|623.93|614.83|621.2|612.1|606
1665498900000|2022-10-11 14:35:00|623.6|614.5|623.89|614.79|624.05|614.95|623|613.9|553
1665499200000|2022-10-11 14:40:00|623.9|614.8|624.09|614.99|625.01|615.91|623.88|614.78|613
1665499500000|2022-10-11 14:45:00|624.12|615.02|623.84|614.74|624.48|615.38|623.32|614.22|613
1665499800000|2022-10-11 14:50:00|623.86|614.76|623.36|614.26|624.12|615.02|623.21|614.11|630
1665500100000|2022-10-11 14:55:00|623.35|614.25|623.06|613.96|624.51|615.41|622.99|613.89|508
1665500400000|2022-10-11 15:00:00|623.1|614|625.16|616.06|625.49|616.39|623.04|613.94|683
1665500700000|2022-10-11 15:05:00|625.17|616.07|625.08|615.98|625.35|616.25|624.37|615.27|474
1665501000000|2022-10-11 15:10:00|625.09|615.99|625.42|616.32|625.72|616.62|624.96|615.86|550
1665501300000|2022-10-11 15:15:00|625.4|616.3|624.95|615.85|625.95|616.85|624.81|615.71|521
1665501600000|2022-10-11 15:20:00|625|615.9|625.08|615.98|625.75|616.65|624.84|615.74|561
1665501900000|2022-10-11 15:25:00|625.12|616.02|625.29|616.19|625.92|616.82|624.37|615.27|530
1665502200000|2022-10-11 15:30:00|625.34|616.24|627.15|618.05|627.3|618.2|625.34|616.24|598
1665502500000|2022-10-11 15:35:00|627.1|618|627.12|618.02|628.22|619.12|626.85|617.75|572
1665502800000|2022-10-11 15:40:00|627.13|618.03|627.59|618.49|627.81|618.71|626.1|617|631
1665503100000|2022-10-11 15:45:00|627.62|618.52|627.94|618.84|628.7|619.6|626.95|617.85|656
1665503400000|2022-10-11 15:50:00|627.97|618.87|627.07|617.97|628.35|619.25|627.03|617.93|523
1665503700000|2022-10-11 15:55:00|627.08|617.98|627.26|618.16|627.81|618.71|627.04|617.94|348
1665504000000|2022-10-11 16:00:00|627.25|618.15|625.94|616.84|627.39|618.29|625.92|616.82|501
1665504300000|2022-10-11 16:05:00|625.95|616.85|626.17|617.07|626.36|617.26|625.55|616.45|508
1665504600000|2022-10-11 16:10:00|626.18|617.08|626.91|617.81|627|617.9|626.05|616.95|511
1665504900000|2022-10-11 16:15:00|626.92|617.82|626.96|617.86|627.12|618.02|625.8|616.7|442
1665505200000|2022-10-11 16:20:00|626.95|617.85|627.08|617.98|627.95|618.85|626.26|617.16|557
1665505500000|2022-10-11 16:25:00|627.07|617.97|626.2|617.1|627.07|617.97|626.04|616.94|351
1665505800000|2022-10-11 16:30:00|626.15|617.05|626.14|617.04|626.72|617.62|626.04|616.94|450
1665506100000|2022-10-11 16:35:00|626.13|617.03|626.29|617.19|626.29|617.19|625.67|616.57|388
1665506400000|2022-10-11 16:40:00|626.32|617.22|628.69|619.59|628.69|619.59|626.28|617.18|424
1665506700000|2022-10-11 16:45:00|628.77|619.67|628.8|619.7|629.39|620.29|628.42|619.32|519
1665507000000|2022-10-11 16:50:00|628.82|619.72|629.06|619.96|629.17|620.07|628.12|619.02|611
1665507300000|2022-10-11 16:55:00|629.09|619.99|628.28|619.18|629.11|620.01|628.03|618.93|524
1665507600000|2022-10-11 17:00:00|628.3|619.2|628.05|618.95|628.36|619.26|627.83|618.73|532
1665507900000|2022-10-11 17:05:00|628.02|618.92|628.07|618.97|628.2|619.1|627.25|618.15|546
1665508200000|2022-10-11 17:10:00|628.08|618.98|627.82|618.72|628.32|619.22|627.7|618.6|418
1665508500000|2022-10-11 17:15:00|627.83|618.73|627.95|618.85|628.75|619.65|627.08|617.98|551
1665508800000|2022-10-11 17:20:00|627.99|618.89|628.26|619.16|628.31|619.21|627.71|618.61|418
1665509100000|2022-10-11 17:25:00|628.27|619.17|627.79|618.69|628.27|619.17|627.11|618.01|451
1665509400000|2022-10-11 17:30:00|627.76|618.66|627.7|618.6|628.1|619|627.1|618|404
1665509700000|2022-10-11 17:35:00|627.75|618.65|627.45|618.35|628.02|618.92|627.24|618.14|384
1665510000000|2022-10-11 17:40:00|627.4|618.3|627.37|618.27|627.93|618.83|627.28|618.18|277
1665510300000|2022-10-11 17:45:00|627.44|618.34|627.13|618.03|627.99|618.89|627.11|618.01|402
1665510600000|2022-10-11 17:50:00|627.12|618.02|626.84|617.74|627.96|618.86|626.8|617.7|436
1665510900000|2022-10-11 17:55:00|626.82|617.72|627.3|618.2|627.4|618.3|626.44|617.34|450
1665511200000|2022-10-11 18:00:00|627.33|618.23|627.26|618.16|627.65|618.55|627.13|618.03|347
1665511500000|2022-10-11 18:05:00|627.27|618.17|626.41|617.31|627.5|618.4|626.2|617.1|378
1665511800000|2022-10-11 18:10:00|626.4|617.3|625.97|616.87|626.41|617.31|624.97|615.87|477
1665512100000|2022-10-11 18:15:00|625.96|616.86|625.17|616.07|626.4|617.3|625.17|616.07|399
1665512400000|2022-10-11 18:20:00|625.15|616.05|626.08|616.98|626.15|617.05|624.98|615.88|539
1665512700000|2022-10-11 18:25:00|626.06|616.96|626.85|617.75|627.31|618.21|626.06|616.96|510
1665513000000|2022-10-11 18:30:00|626.97|617.87|627.25|618.15|627.41|618.31|626.8|617.7|436
1665513300000|2022-10-11 18:35:00|627.26|618.16|627.05|617.95|627.27|618.17|626.22|617.12|490
1665513600000|2022-10-11 18:40:00|627.07|617.97|625.76|616.66|627.16|618.06|625.62|616.52|384
1665513900000|2022-10-11 18:45:00|625.67|616.57|623.82|614.72|625.73|616.63|623.19|614.09|692
1665514200000|2022-10-11 18:50:00|623.75|614.65|622.17|613.07|623.85|614.75|622.15|613.05|640
1665514500000|2022-10-11 18:55:00|622.18|613.08|622.65|613.55|623.15|614.05|621.68|612.58|566
1665514800000|2022-10-11 19:00:00|622.64|613.54|623|613.9|623.91|614.81|622.26|613.16|612
1665515100000|2022-10-11 19:05:00|623.03|613.93|623.03|613.93|623.85|614.75|622.6|613.5|438
1665515400000|2022-10-11 19:10:00|623.05|613.95|623.01|613.91|623.39|614.29|621.5|612.4|625
1665515700000|2022-10-11 19:15:00|623.02|613.92|623.55|614.45|623.75|614.65|621.95|612.85|574
1665516000000|2022-10-11 19:20:00|623.5|614.4|624.7|615.6|624.85|615.75|623.5|614.4|514
1665516300000|2022-10-11 19:25:00|624.8|615.7|623.97|614.87|624.85|615.75|623.5|614.4|558
1665516600000|2022-10-11 19:30:00|624|614.9|624.12|615.02|624.35|615.25|623.56|614.46|514
1665516900000|2022-10-11 19:35:00|624.17|615.07|624.8|615.7|624.85|615.75|623.97|614.87|386
1665517200000|2022-10-11 19:40:00|624.85|615.75|624.36|615.26|624.85|615.75|623.9|614.8|479
1665517500000|2022-10-11 19:45:00|624.37|615.27|624.21|615.11|624.37|615.27|623.84|614.74|520
1665517800000|2022-10-11 19:50:00|624.2|615.1|624.14|615.04|624.2|615.1|623.25|614.15|510
1665518100000|2022-10-11 19:55:00|624.16|615.06|624.19|615.09|624.85|615.75|623.99|614.89|385
1665518400000|2022-10-11 20:00:00|624.13|615.03|623.08|613.98|624.37|615.27|623.04|613.94|416
1665518700000|2022-10-11 20:05:00|623.1|614|623.93|614.83|624|614.9|623.05|613.95|309
1665519000000|2022-10-11 20:10:00|623.9|614.8|624.4|615.3|624.5|615.4|623.9|614.8|268
1665519300000|2022-10-11 20:15:00|624.45|615.35|624.82|615.72|624.99|615.89|624.36|615.26|105
1665519600000|2022-10-11 20:20:00|624.91|615.81|625.11|616.01|625.15|616.05|624.74|615.64|253
1665519900000|2022-10-11 20:25:00|625.13|616.03|624.92|615.82|625.38|616.28|624.83|615.73|295
1665520200000|2022-10-11 20:30:00|624.94|615.84|624.21|615.11|625.24|616.14|623.79|614.69|129
1665520500000|2022-10-11 20:35:00|624.15|615.05|624.54|615.44|624.69|615.59|624.15|615.05|150
1665520800000|2022-10-11 20:40:00|624.53|615.43|624.43|615.33|624.59|615.49|624.25|615.15|211
1665521100000|2022-10-11 20:45:00|624.52|615.42|624.21|615.11|624.55|615.45|624.02|614.92|263
1665521400000|2022-10-11 20:50:00|624.23|615.13|623.5|614.4|624.25|615.15|623.5|614.4|229
1665521700000|2022-10-11 20:55:00|623.45|614.35|622.92|613.82|623.5|614.4|622.8|613.7|218
1665522000000|2022-10-11 21:00:00|622.89|613.79|622.67|613.57|623.19|614.09|622.56|613.46|88
1665522300000|2022-10-11 21:05:00|622.66|613.56|623.31|614.21|623.32|614.22|622.66|613.56|70
1665522600000|2022-10-11 21:10:00|623.32|614.22|623.29|614.19|623.32|614.22|623.15|614.05|38
1665522900000|2022-10-11 21:15:00|623.32|614.22|623.16|614.06|623.47|614.37|623.16|614.06|59
1665523200000|2022-10-11 21:20:00|623.15|614.05|622.99|613.89|623.15|614.05|622.99|613.89|31
1665523500000|2022-10-11 21:25:00|623|613.9|622.18|613.08|623|613.9|622.18|613.08|42
1665523800000|2022-10-11 21:30:00|622.15|613.05|621.82|612.72|622.15|613.05|621.8|612.7|41
1665524100000|2022-10-11 21:35:00|621.81|612.71|622.92|613.82|622.99|613.89|621.73|612.63|136
1665524400000|2022-10-11 21:40:00|622.91|613.81|621.75|612.65|622.93|613.83|621.66|612.56|70
1665524700000|2022-10-11 21:45:00|621.8|612.7|621.94|612.84|621.98|612.88|621.72|612.62|79
1665525000000|2022-10-11 21:50:00|621.92|612.82|622.01|612.91|622.05|612.95|621.92|612.82|62
1665525300000|2022-10-11 21:55:00|622.04|612.94|621.76|612.66|622.04|612.94|621.76|612.66|39
1665525600000|2022-10-11 22:00:00|621.71|612.61|621.8|612.7|622.53|613.43|621.63|612.53|188
1665525900000|2022-10-11 22:05:00|621.83|612.73|622.78|613.68|622.79|613.69|621.65|612.55|150
1665526200000|2022-10-11 22:10:00|622.72|613.62|623.01|613.91|623.39|614.29|622.72|613.62|227
1665526500000|2022-10-11 22:15:00|623|613.9|623.9|614.8|624.12|615.02|622.8|613.7|195
1665526800000|2022-10-11 22:20:00|623.87|614.77|622.84|613.74|624.14|615.04|622.77|613.67|212
1665527100000|2022-10-11 22:25:00|622.81|613.71|623.3|614.2|623.32|614.22|622.81|613.71|138
1665527400000|2022-10-11 22:30:00|623.31|614.21|623.2|614.1|624.41|615.31|623.15|614.05|303
1665527700000|2022-10-11 22:35:00|623.19|614.09|624.08|614.98|624.09|614.99|623.07|613.97|168
1665528000000|2022-10-11 22:40:00|624.09|614.99|623.93|614.83|624.09|614.99|623.78|614.68|106
1665528300000|2022-10-11 22:45:00|623.97|614.87|623.85|614.75|624.07|614.97|623.61|614.51|156
1665528600000|2022-10-11 22:50:00|623.84|614.74|624.03|614.93|624.1|615|623.68|614.58|137
1665528900000|2022-10-11 22:55:00|624.02|614.92|623.31|614.21|624.12|615.02|623.2|614.1|141
1665529200000|2022-10-11 23:00:00|623.3|614.2|623.73|614.63|623.93|614.83|623.18|614.08|227
1665529500000|2022-10-11 23:05:00|623.75|614.65|623.7|614.6|623.93|614.83|623.7|614.6|165
1665529800000|2022-10-11 23:10:00|623.56|614.46|623.19|614.09|623.56|614.46|622.23|613.13|258
1665530100000|2022-10-11 23:15:00|623.2|614.1|622.7|613.6|623.4|614.3|622.05|612.95|309
1665530400000|2022-10-11 23:20:00|622.65|613.55|622.66|613.56|622.87|613.77|621.07|611.97|328
1665530700000|2022-10-11 23:25:00|622.68|613.58|620.85|611.75|622.71|613.61|620.8|611.7|350
1665531000000|2022-10-11 23:30:00|620.9|611.8|621.31|612.21|621.31|612.21|619.93|610.83|392
1665531300000|2022-10-11 23:35:00|621.3|612.2|621.01|611.91|621.61|612.51|620.78|611.68|358
1665531600000|2022-10-11 23:40:00|621.04|611.94|621.93|612.83|622.2|613.1|621.04|611.94|305
1665531900000|2022-10-11 23:45:00|621.96|612.86|622.3|613.2|622.38|613.28|621.64|612.54|289
1665532200000|2022-10-11 23:50:00|622.32|613.22|622.19|613.09|622.39|613.29|621.86|612.76|287
1665532500000|2022-10-11 23:55:00|622.2|613.1|622.44|613.34|622.59|613.49|622.1|613|241
1665532800000|2022-10-12 00:00:00|622.45|613.35|622.88|613.78|623.4|614.3|621.12|612.02|500
1665533100000|2022-10-12 00:05:00|622.86|613.76|621.66|612.56|623.04|613.94|621.64|612.54|379
1665533400000|2022-10-12 00:10:00|621.75|612.65|622.75|613.65|622.94|613.84|621|611.9|366
1665533700000|2022-10-12 00:15:00|622.89|613.79|623.41|614.31|624.27|615.17|622.7|613.6|543
1665534000000|2022-10-12 00:20:00|623.38|614.28|624.13|615.03|624.15|615.05|622.59|613.49|511
1665534300000|2022-10-12 00:25:00|624.06|614.96|623.39|614.29|624.45|615.35|623.36|614.26|446
1665534600000|2022-10-12 00:30:00|623.38|614.28|624.87|615.77|625.03|615.93|623.38|614.28|449
1665534900000|2022-10-12 00:35:00|624.85|615.75|624.98|615.88|625.54|616.44|624.07|614.97|415
1665535200000|2022-10-12 00:40:00|624.95|615.85|625.75|616.65|626.07|616.97|624.5|615.4|512
1665535500000|2022-10-12 00:45:00|625.9|616.8|626.25|617.15|626.55|617.45|625.6|616.5|493
1665535800000|2022-10-12 00:50:00|626.3|617.2|625.85|616.75|626.3|617.2|625.36|616.26|361
1665536100000|2022-10-12 00:55:00|625.84|616.74|625.31|616.21|625.85|616.75|625.1|616|267
1665536400000|2022-10-12 01:00:00|625.36|616.26|624.3|615.2|625.47|616.37|624.21|615.11|411
1665536700000|2022-10-12 01:05:00|624.32|615.22|624.26|615.16|624.45|615.35|624.05|614.95|425
1665537000000|2022-10-12 01:10:00|624.25|615.15|624.4|615.3|624.88|615.78|624.09|614.99|328
1665537300000|2022-10-12 01:15:00|624.39|615.29|624.31|615.21|624.85|615.75|624.1|615|435
1665537600000|2022-10-12 01:20:00|624.3|615.2|623.65|614.55|624.96|615.86|623.65|614.55|429
1665537900000|2022-10-12 01:25:00|623.69|614.59|623.05|613.95|624.07|614.97|623|613.9|421
1665538200000|2022-10-12 01:30:00|623.09|613.99|622.92|613.82|623.21|614.11|622.7|613.6|427
1665538500000|2022-10-12 01:35:00|622.9|613.8|622.66|613.56|623.11|614.01|622.25|613.15|334
1665538800000|2022-10-12 01:40:00|622.7|613.6|622.31|613.21|622.79|613.69|622.18|613.08|289
1665539100000|2022-10-12 01:45:00|622.32|613.22|622.35|613.25|622.89|613.79|622.17|613.07|354
1665539400000|2022-10-12 01:50:00|622.4|613.3|621.9|612.8|622.95|613.85|621.9|612.8|366
1665539700000|2022-10-12 01:55:00|621.95|612.85|622.82|613.72|622.84|613.74|621.89|612.79|386
1665540000000|2022-10-12 02:00:00|622.75|613.65|622.95|613.85|623.19|614.09|622.36|613.26|429
1665540300000|2022-10-12 02:05:00|622.93|613.83|621.85|612.75|622.95|613.85|621.85|612.75|272
1665540600000|2022-10-12 02:10:00|621.88|612.78|621.66|612.56|622.13|613.03|621.53|612.43|367
1665540900000|2022-10-12 02:15:00|621.62|612.52|621.64|612.54|621.84|612.74|620.92|611.82|456
1665541200000|2022-10-12 02:20:00|621.63|612.53|622.07|612.97|622.2|613.1|621.17|612.07|322
1665541500000|2022-10-12 02:25:00|622|612.9|622.94|613.84|622.98|613.88|622|612.9|391
1665541800000|2022-10-12 02:30:00|622.9|613.8|623.96|614.86|623.97|614.87|622.9|613.8|387
1665542100000|2022-10-12 02:35:00|623.94|614.84|622.7|613.6|623.97|614.87|622.69|613.59|467
1665542400000|2022-10-12 02:40:00|622.69|613.59|622.11|613.01|622.82|613.72|622|612.9|378
1665542700000|2022-10-12 02:45:00|622|612.9|622.07|612.97|622.27|613.17|621.98|612.88|324
1665543000000|2022-10-12 02:50:00|622.08|612.98|621.9|612.8|622.27|613.17|621.87|612.77|381
1665543300000|2022-10-12 02:55:00|621.93|612.83|622.07|612.97|622.23|613.13|621.88|612.78|298
1665543600000|2022-10-12 03:00:00|622.15|613.05|623.01|613.91|623.1|614|622.05|612.95|398
1665543900000|2022-10-12 03:05:00|623|613.9|623.2|614.1|623.27|614.17|622.89|613.79|348
1665544200000|2022-10-12 03:10:00|623.13|614.03|623.51|614.41|623.55|614.45|623.04|613.94|360
1665544500000|2022-10-12 03:15:00|623.54|614.44|623.9|614.8|624.05|614.95|623.4|614.3|363
1665544800000|2022-10-12 03:20:00|623.91|614.81|623.3|614.2|623.91|614.81|622.87|613.77|377
1665545100000|2022-10-12 03:25:00|623.31|614.21|623.26|614.16|623.4|614.3|623.2|614.1|266
1665545400000|2022-10-12 03:30:00|623.24|614.14|622.73|613.63|623.28|614.18|622.63|613.53|351
1665545700000|2022-10-12 03:35:00|622.74|613.64|622.67|613.57|622.93|613.83|622.6|613.5|308
1665546000000|2022-10-12 03:40:00|622.65|613.55|622.8|613.7|622.83|613.73|622.6|613.5|228
1665546300000|2022-10-12 03:45:00|622.76|613.66|623.01|613.91|623.14|614.04|622.67|613.57|341
1665546600000|2022-10-12 03:50:00|622.96|613.86|623.12|614.02|623.12|614.02|622.74|613.64|317
1665546900000|2022-10-12 03:55:00|623.02|613.92|622.94|613.84|623.33|614.23|622.79|613.69|306
1665547200000|2022-10-12 04:00:00|622.96|613.86|625.32|616.22|625.89|616.79|622.79|613.69|428
1665547500000|2022-10-12 04:05:00|625.35|616.25|625.18|616.08|625.88|616.78|624.9|615.8|285
1665547800000|2022-10-12 04:10:00|625.19|616.09|625.78|616.68|626.07|616.97|624.98|615.88|184
1665548100000|2022-10-12 04:15:00|625.8|616.7|626.99|617.89|627.3|618.2|625.76|616.66|306
1665548400000|2022-10-12 04:20:00|627|617.9|626.97|617.87|627.29|618.19|626.82|617.72|115
1665548700000|2022-10-12 04:25:00|626.98|617.88|626.98|617.88|627.13|618.03|626.8|617.7|151
1665549000000|2022-10-12 04:30:00|627|617.9|626.15|617.05|627.01|617.91|626.11|617.01|205
1665549300000|2022-10-12 04:35:00|626.16|617.06|625.7|616.6|626.25|617.15|625.7|616.6|156
1665549600000|2022-10-12 04:40:00|625.65|616.55|626.28|617.18|626.31|617.21|625.65|616.55|357
1665549900000|2022-10-12 04:45:00|626.26|617.16|626.25|617.15|626.41|617.31|626.17|617.07|274
1665550200000|2022-10-12 04:50:00|626.23|617.13|626.19|617.09|626.36|617.26|626.14|617.04|231
1665550500000|2022-10-12 04:55:00|626.16|617.06|625.84|616.74|626.19|617.09|625.8|616.7|245
1665550800000|2022-10-12 05:00:00|625.85|616.75|624.79|615.69|626|616.9|624.7|615.6|324
1665551100000|2022-10-12 05:05:00|624.78|615.68|624.4|615.3|625.1|616|624.4|615.3|262
1665551400000|2022-10-12 05:10:00|624.35|615.25|624.34|615.24|624.73|615.63|624.29|615.19|229
1665551700000|2022-10-12 05:15:00|624.3|615.2|623.86|614.76|624.3|615.2|623.73|614.63|203
1665552000000|2022-10-12 05:20:00|623.83|614.73|624.25|615.15|624.26|615.16|623.75|614.65|244
1665552300000|2022-10-12 05:25:00|624.3|615.2|624.23|615.13|624.4|615.3|624.09|614.99|272
1665552600000|2022-10-12 05:30:00|624.28|615.18|624.84|615.74|625|615.9|624.15|615.05|348
1665552900000|2022-10-12 05:35:00|624.85|615.75|623.86|614.76|624.85|615.75|623.86|614.76|330
1665553200000|2022-10-12 05:40:00|623.99|614.89|624.99|615.89|625.14|616.04|623.56|614.46|331
1665553500000|2022-10-12 05:45:00|625|615.9|626.04|616.94|626.31|617.21|624.94|615.84|422
1665553800000|2022-10-12 05:50:00|626|616.9|626.1|617|626.32|617.22|625.8|616.7|376
1665554100000|2022-10-12 05:55:00|626.13|617.03|625.9|616.8|626.15|617.05|625.85|616.75|359
1665554400000|2022-10-12 06:00:00|625.88|616.78|625.29|616.19|626.15|617.05|624.98|615.88|463
1665554700000|2022-10-12 06:05:00|625.28|616.18|625.6|616.5|625.87|616.77|625.25|616.15|331
1665555000000|2022-10-12 06:10:00|625.64|616.54|626|616.9|626.14|617.04|625.61|616.51|265
1665555300000|2022-10-12 06:15:00|625.99|616.89|625.87|616.77|626.39|617.29|625.86|616.76|425
1665555600000|2022-10-12 06:20:00|625.86|616.76|624.99|615.89|625.89|616.79|624.8|615.7|416
1665555900000|2022-10-12 06:25:00|624.98|615.88|626.18|617.08|626.6|617.5|624.98|615.88|465
1665556200000|2022-10-12 06:30:00|626.2|617.1|625.85|616.75|626.25|617.15|625.25|616.15|483
1665556500000|2022-10-12 06:35:00|625.82|616.72|626.26|617.16|626.9|617.8|625.7|616.6|517
1665556800000|2022-10-12 06:40:00|626.25|617.15|626.59|617.49|626.66|617.56|626.2|617.1|427
1665557100000|2022-10-12 06:45:00|626.55|617.45|626.99|617.89|628.01|618.91|626.55|617.45|567
1665557400000|2022-10-12 06:50:00|626.97|617.87|626.29|617.19|627.12|618.02|626.12|617.02|419
1665557700000|2022-10-12 06:55:00|626.35|617.25|626.2|617.1|626.42|617.32|626.2|617.1|392
1665558000000|2022-10-12 07:00:00|626.22|617.12|626.37|617.27|626.98|617.88|625.79|616.69|525
1665558300000|2022-10-12 07:05:00|626.35|617.25|626.8|617.7|627.2|618.1|626.35|617.25|561
1665558600000|2022-10-12 07:10:00|626.86|617.76|626.78|617.68|627|617.9|626.35|617.25|481
1665558900000|2022-10-12 07:15:00|626.73|617.63|626.86|617.76|627.03|617.93|626.33|617.23|412
1665559200000|2022-10-12 07:20:00|626.84|617.74|627.09|617.99|627.65|618.55|626.8|617.7|424
1665559500000|2022-10-12 07:25:00|627.1|618|625.41|616.31|627.14|618.04|625.25|616.15|512
1665559800000|2022-10-12 07:30:00|625.38|616.28|625.35|616.25|625.42|616.32|624.82|615.72|554
1665560100000|2022-10-12 07:35:00|625.45|616.35|625.02|615.92|625.6|616.5|624.75|615.65|495
1665560400000|2022-10-12 07:40:00|625|615.9|624.88|615.78|625.25|616.15|624.75|615.65|528
1665560700000|2022-10-12 07:45:00|624.91|615.81|625.06|615.96|625.27|616.17|624.82|615.72|437
1665561000000|2022-10-12 07:50:00|625|615.9|625.1|616|625.35|616.25|625|615.9|298
1665561300000|2022-10-12 07:55:00|625.17|616.07|624.8|615.7|625.2|616.1|624.8|615.7|291
1665561600000|2022-10-12 08:00:00|624.85|615.75|624.95|615.85|625.05|615.95|624.65|615.55|28
1665561900000|2022-10-12 08:05:00|625.15|616.05|624.65|615.55|625.3|616.2|624.65|615.55|40
1665562200000|2022-10-12 08:10:00|624.55|615.45|624.05|614.95|624.7|615.6|623.9|614.8|50
1665562500000|2022-10-12 08:15:00|624.1|615|624.9|615.8|625.25|616.15|624.05|614.95|104
1665562800000|2022-10-12 08:20:00|624.95|615.85|625.3|616.2|625.3|616.2|624.9|615.8|23
1665563100000|2022-10-12 08:25:00|625.25|616.15|625.4|616.3|625.5|616.4|625.15|616.05|37
1665563400000|2022-10-12 08:30:00|625.45|616.35|625.25|616.15|625.55|616.45|625.15|616.05|58
1665563700000|2022-10-12 08:35:00|625.3|616.2|625.35|616.25|625.4|616.3|625|615.9|47
1665564000000|2022-10-12 08:40:00|625.3|616.2|625.1|616|625.45|616.35|625.05|615.95|43
1665564300000|2022-10-12 08:45:00|625.15|616.05|626.1|617|626.25|617.15|625.1|616|77
1665564600000|2022-10-12 08:50:00|626.15|617.05|626.15|617.05|626.45|617.35|626|616.9|49
1665564900000|2022-10-12 08:55:00|626.2|617.1|626.1|617|626.35|617.25|626.1|617|24
1665565200000|2022-10-12 09:00:00|626.05|616.95|626.2|617.1|626.85|617.75|625.85|616.75|114
1665565500000|2022-10-12 09:05:00|626.25|617.15|626.2|617.1|626.35|617.25|626.1|617|50
1665565800000|2022-10-12 09:10:00|626.25|617.15|626.3|617.2|626.4|617.3|626.1|617|52
1665566100000|2022-10-12 09:15:00|626.35|617.25|626.9|617.8|627|617.9|626.3|617.2|51
1665566400000|2022-10-12 09:20:00|626.95|617.85|627.4|618.3|627.55|618.45|626.9|617.8|32
1665566700000|2022-10-12 09:25:00|627.45|618.35|628.4|619.3|628.45|619.35|627.45|618.35|70
1665567000000|2022-10-12 09:30:00|628.3|619.2|627.1|618|628.35|619.25|627.1|618|119
1665567300000|2022-10-12 09:35:00|627.15|618.05|628.4|619.3|628.5|619.4|627.1|618|55
1665567600000|2022-10-12 09:40:00|628.45|619.35|627.3|618.2|628.95|619.85|627.3|618.2|62
1665567900000|2022-10-12 09:45:00|627.25|618.15|626.9|617.8|627.4|618.3|626.85|617.75|84
1665568200000|2022-10-12 09:50:00|626.95|617.85|626.95|617.85|627.25|618.15|626.9|617.8|28
1665568500000|2022-10-12 09:55:00|627|617.9|627.05|617.95|627.35|618.25|626.9|617.8|23
1665568800000|2022-10-12 10:00:00|627|617.9|626.9|617.8|627.3|618.2|626.75|617.65|54
1665569100000|2022-10-12 10:05:00|626.85|617.75|626.85|617.75|627.05|617.95|626.8|617.7|25
1665569400000|2022-10-12 10:10:00|626.9|617.8|626.8|617.7|626.9|617.8|626.75|617.65|5
1665569700000|2022-10-12 10:15:00|626.85|617.75|626.8|617.7|627.15|618.05|626.75|617.65|54
1665570000000|2022-10-12 10:20:00|626.75|617.65|626|616.9|626.8|617.7|625.95|616.85|78
1665570300000|2022-10-12 10:25:00|625.95|616.85|625.95|616.85|626.3|617.2|625.9|616.8|78
1665570600000|2022-10-12 10:30:00|626|616.9|625.9|616.8|626.1|617|625.7|616.6|53
1665570900000|2022-10-12 10:35:00|625.85|616.75|625.8|616.7|625.9|616.8|625.8|616.7|43
1665571200000|2022-10-12 10:40:00|625.85|616.75|625.8|616.7|625.85|616.75|625.65|616.55|19
1665571500000|2022-10-12 10:45:00|625.85|616.75|625.2|616.1|626.05|616.95|625.2|616.1|46
1665571800000|2022-10-12 10:50:00|625.25|616.15|625.7|616.6|625.7|616.6|625.2|616.1|33
1665572100000|2022-10-12 10:55:00|625.65|616.55|625.85|616.75|625.95|616.85|625.45|616.35|51
1665572400000|2022-10-12 11:00:00|625.8|616.7|625.85|616.75|626.05|616.95|625.75|616.65|28
1665572700000|2022-10-12 11:05:00|625.8|616.7|625.85|616.75|626|616.9|625.8|616.7|32
1665573000000|2022-10-12 11:10:00|625.9|616.8|626.6|617.5|626.65|617.55|625.2|616.1|43
1665573300000|2022-10-12 11:15:00|626.3|617.2|626.25|617.15|626.35|617.25|625.9|616.8|47
1665573600000|2022-10-12 11:20:00|626.2|617.1|626.25|617.15|626.35|617.25|626.1|617|59
1665573900000|2022-10-12 11:25:00|626.3|617.2|626.55|617.45|626.8|617.7|626.05|616.95|37
1665574200000|2022-10-12 11:30:00|626.5|617.4|625.85|616.75|626.5|617.4|625.75|616.65|31
1665574500000|2022-10-12 11:35:00|625.9|616.8|626|616.9|626.15|617.05|625.8|616.7|43
1665574800000|2022-10-12 11:40:00|626.05|616.95|625.85|616.75|626.05|616.95|625.85|616.75|41
1665575100000|2022-10-12 11:45:00|625.9|616.8|625.75|616.65|625.9|616.8|624.95|615.85|43
1665575400000|2022-10-12 11:50:00|625.8|616.7|625.35|616.25|625.85|616.75|625.2|616.1|32
1665575700000|2022-10-12 11:55:00|625.3|616.2|625.15|616.05|625.45|616.35|625.05|615.95|55
1665576000000|2022-10-12 12:00:00|625.2|616.1|625.6|616.5|625.9|616.8|625.1|616|70
1665576300000|2022-10-12 12:05:00|625.65|616.55|625.9|616.8|626.05|616.95|625.35|616.25|48
1665576600000|2022-10-12 12:10:00|625.85|616.75|625.75|616.65|625.95|616.85|625.3|616.2|37
1665576900000|2022-10-12 12:15:00|625.8|616.7|625.75|616.65|626|616.9|625.75|616.65|35
1665577200000|2022-10-12 12:20:00|625.7|616.6|626.35|617.25|626.45|617.35|625.05|615.95|112
1665577500000|2022-10-12 12:25:00|626.25|617.15|625.1|616|626.3|617.2|625|615.9|125
1665577800000|2022-10-12 12:30:00|625.05|615.95|621.3|612.2|625.05|615.95|619.25|610.15|454
1665578100000|2022-10-12 12:35:00|621.25|612.15|622.2|613.1|622.35|613.25|620|610.9|254
1665578400000|2022-10-12 12:40:00|622.25|613.15|624.8|615.7|626.95|617.85|622.05|612.95|286
1665578700000|2022-10-12 12:45:00|624.85|615.75|623.3|614.2|624.85|615.75|623.05|613.95|182
1665579000000|2022-10-12 12:50:00|623.4|614.3|622.6|613.5|623.55|614.45|622.05|612.95|154
1665579300000|2022-10-12 12:55:00|622.65|613.55|622.65|613.55|623.1|614|622.35|613.25|79
1665579600000|2022-10-12 13:00:00|622.6|613.5|621.8|612.7|622.6|613.5|621.05|611.95|95
1665579900000|2022-10-12 13:05:00|621.85|612.75|621.8|612.7|621.85|612.75|621.1|612|102
1665580200000|2022-10-12 13:10:00|621.75|612.65|622.4|613.3|623.1|614|621.55|612.45|112
1665580500000|2022-10-12 13:15:00|622.45|613.35|623.35|614.25|623.35|614.25|622.45|613.35|200
1665580800000|2022-10-12 13:20:00|623.31|614.21|623.95|614.85|623.95|614.85|623|613.9|152
1665581100000|2022-10-12 13:25:00|623.85|614.75|623.35|614.25|624.08|614.98|623.3|614.2|292
1665581400000|2022-10-12 13:30:00|623.3|614.2|623.04|613.94|623.98|614.88|622.23|613.13|458
1665581700000|2022-10-12 13:35:00|623.07|613.97|625.27|616.17|626.08|616.98|622.95|613.85|673
1665582000000|2022-10-12 13:40:00|625.35|616.25|626.04|616.94|626.04|616.94|623.97|614.87|622
1665582300000|2022-10-12 13:45:00|626.01|616.91|624.84|615.74|626.31|617.21|624.7|615.6|644
1665582600000|2022-10-12 13:50:00|624.7|615.6|624|614.9|625.86|616.76|623.8|614.7|483
1665582900000|2022-10-12 13:55:00|624.05|614.95|623.9|614.8|624.92|615.82|623.37|614.27|577
1665583200000|2022-10-12 14:00:00|623.97|614.87|624.34|615.24|625.08|615.98|623.8|614.7|557
1665583500000|2022-10-12 14:05:00|624.37|615.27|623.05|613.95|624.45|615.35|622.93|613.83|638
1665583800000|2022-10-12 14:10:00|623.1|614|623.09|613.99|623.4|614.3|622.38|613.28|543
1665584100000|2022-10-12 14:15:00|623|613.9|623.1|614|623.4|614.3|622.65|613.55|478
1665584400000|2022-10-12 14:20:00|623.12|614.02|622.35|613.25|623.15|614.05|621.9|612.8|570
1665584700000|2022-10-12 14:25:00|622.3|613.2|623.27|614.17|623.64|614.54|622.3|613.2|598
1665585000000|2022-10-12 14:30:00|623.21|614.11|623.44|614.34|624.25|615.15|622.95|613.85|539
1665585300000|2022-10-12 14:35:00|623.5|614.4|622.8|613.7|623.73|614.63|622.8|613.7|554
1665585600000|2022-10-12 14:40:00|622.88|613.78|622.74|613.64|623|613.9|622.39|613.29|530
1665585900000|2022-10-12 14:45:00|622.72|613.62|622.95|613.85|623.05|613.95|622.05|612.95|429
1665586200000|2022-10-12 14:50:00|622.98|613.88|623.91|614.81|623.95|614.85|622.85|613.75|327
1665586500000|2022-10-12 14:55:00|623.94|614.84|623.29|614.19|623.97|614.87|623.15|614.05|384
1665586800000|2022-10-12 15:00:00|623.12|614.02|623.15|614.05|623.41|614.31|622.9|613.8|476
1665587100000|2022-10-12 15:05:00|623.11|614.01|623.4|614.3|623.6|614.5|623.1|614|299
1665587400000|2022-10-12 15:10:00|623.42|614.32|623.76|614.66|623.99|614.89|623.4|614.3|414
1665587700000|2022-10-12 15:15:00|623.81|614.71|624.92|615.82|624.95|615.85|623.75|614.65|349
1665588000000|2022-10-12 15:20:00|624.9|615.8|624.17|615.07|624.94|615.84|623.75|614.65|455
1665588300000|2022-10-12 15:25:00|624.18|615.08|623.32|614.22|624.24|615.14|622.9|613.8|529
1665588600000|2022-10-12 15:30:00|623.27|614.17|623.09|613.99|623.5|614.4|622.55|613.45|412
1665588900000|2022-10-12 15:35:00|623.06|613.96|622.6|613.5|623.45|614.35|622.55|613.45|170
1665589200000|2022-10-12 15:40:00|622.65|613.55|623.33|614.23|623.65|614.55|622.55|613.45|477
1665589500000|2022-10-12 15:45:00|623.25|614.15|623.5|614.4|624.01|614.91|623.25|614.15|375
1665589800000|2022-10-12 15:50:00|623.51|614.41|623.52|614.42|623.94|614.84|623.41|614.31|267
1665590100000|2022-10-12 15:55:00|623.55|614.45|623.32|614.22|623.65|614.55|623.25|614.15|305
1665590400000|2022-10-12 16:00:00|623.34|614.24|623.07|613.97|623.51|614.41|622.95|613.85|360
1665590700000|2022-10-12 16:05:00|623.05|613.95|623.14|614.04|624.05|614.95|622.5|613.4|436
1665591000000|2022-10-12 16:10:00|623.13|614.03|622.85|613.75|623.27|614.17|622.5|613.4|296
1665591300000|2022-10-12 16:15:00|622.93|613.83|622.81|613.71|623.13|614.03|622.8|613.7|477
1665591600000|2022-10-12 16:20:00|622.82|613.72|622.27|613.17|622.92|613.82|621.85|612.75|461
1665591900000|2022-10-12 16:25:00|622.23|613.13|621.32|612.22|622.46|613.36|621.3|612.2|438
1665592200000|2022-10-12 16:30:00|621.4|612.3|621.9|612.8|621.91|612.81|620.85|611.75|458
1665592500000|2022-10-12 16:35:00|621.93|612.83|621.1|612|622.06|612.96|620.95|611.85|439
1665592800000|2022-10-12 16:40:00|621.14|612.04|621.21|612.11|621.4|612.3|620.95|611.85|495
1665593100000|2022-10-12 16:45:00|621.15|612.05|621.19|612.09|621.4|612.3|621.05|611.95|415
1665593400000|2022-10-12 16:50:00|621.13|612.03|621.3|612.2|621.82|612.72|621.11|612.01|386
1665593700000|2022-10-12 16:55:00|621.26|612.16|620.91|611.81|621.39|612.29|620.9|611.8|417
1665594000000|2022-10-12 17:00:00|620.86|611.76|621.05|611.95|621.46|612.36|620.86|611.76|345
1665594300000|2022-10-12 17:05:00|620.95|611.85|621.15|612.05|621.36|612.26|620.78|611.68|379
1665594600000|2022-10-12 17:10:00|621.1|612|621.15|612.05|621.25|612.15|620.8|611.7|307
1665594900000|2022-10-12 17:15:00|621.24|612.14|620.98|611.88|621.24|612.14|620.9|611.8|379
1665595200000|2022-10-12 17:20:00|620.96|611.86|620.85|611.75|621.12|612.02|620.84|611.74|404
1665595500000|2022-10-12 17:25:00|620.8|611.7|621.13|612.03|621.15|612.05|620.68|611.58|374
1665595800000|2022-10-12 17:30:00|621.05|611.95|619.94|610.84|621.2|612.1|619.8|610.7|425
1665596100000|2022-10-12 17:35:00|619.92|610.82|619.95|610.85|620.21|611.11|618.81|609.71|524
1665596400000|2022-10-12 17:40:00|619.98|610.88|619.45|610.35|620.18|611.08|619.31|610.21|305
1665596700000|2022-10-12 17:45:00|619.46|610.36|619.21|610.11|619.8|610.7|618.95|609.85|354
1665597000000|2022-10-12 17:50:00|619.25|610.15|619.32|610.22|619.41|610.31|619|609.9|363
1665597300000|2022-10-12 17:55:00|619.27|610.17|618.97|609.87|619.3|610.2|617.6|608.5|435
1665597600000|2022-10-12 18:00:00|618.93|609.83|618.7|609.6|619.96|610.86|617.35|608.25|837
1665597900000|2022-10-12 18:05:00|618.71|609.61|620.33|611.23|620.87|611.77|618.69|609.59|739
1665598200000|2022-10-12 18:10:00|620.3|611.2|621.75|612.65|621.93|612.83|619.91|610.81|729
1665598500000|2022-10-12 18:15:00|621.89|612.79|621.5|612.4|621.96|612.86|621|611.9|488
1665598800000|2022-10-12 18:20:00|621.45|612.35|620.53|611.43|621.51|612.41|620.26|611.16|506
1665599100000|2022-10-12 18:25:00|620.48|611.38|621.26|612.16|621.36|612.26|620.48|611.38|413
1665599400000|2022-10-12 18:30:00|621.3|612.2|620.83|611.73|621.5|612.4|620.65|611.55|484
1665599700000|2022-10-12 18:35:00|620.84|611.74|621.03|611.93|621.11|612.01|620.75|611.65|494
1665600000000|2022-10-12 18:40:00|621.09|611.99|621.01|611.91|621.33|612.23|620.9|611.8|368
1665600300000|2022-10-12 18:45:00|620.95|611.85|620.25|611.15|621.09|611.99|620.09|610.99|390
1665600600000|2022-10-12 18:50:00|620.21|611.11|619.45|610.35|620.37|611.27|619.45|610.35|367
1665600900000|2022-10-12 18:55:00|619.4|610.3|619.15|610.05|620.1|611|619|609.9|231
1665601200000|2022-10-12 19:00:00|619.2|610.1|619.12|610.02|619.29|610.19|618.75|609.65|335
1665601500000|2022-10-12 19:05:00|619.05|609.95|619.55|610.45|619.87|610.77|618.95|609.85|439
1665601800000|2022-10-12 19:10:00|619.6|610.5|620.66|611.56|620.89|611.79|619.55|610.45|281
1665602100000|2022-10-12 19:15:00|620.64|611.54|621.12|612.02|621.24|612.14|620.05|610.95|504
1665602400000|2022-10-12 19:20:00|621.04|611.94|620.78|611.68|621.21|612.11|620.59|611.49|437
1665602700000|2022-10-12 19:25:00|620.83|611.73|620.9|611.8|621.32|612.22|620.7|611.6|380
1665603000000|2022-10-12 19:30:00|620.88|611.78|621.19|612.09|621.22|612.12|620.65|611.55|437
1665603300000|2022-10-12 19:35:00|621.14|612.04|622.03|612.93|622.14|613.04|621.1|612|413
1665603600000|2022-10-12 19:40:00|621.85|612.75|622.1|613|622.21|613.11|621.85|612.75|376
1665603900000|2022-10-12 19:45:00|622.05|612.95|622.03|612.93|622.89|613.79|621.85|612.75|412
1665604200000|2022-10-12 19:50:00|622.02|612.92|621.88|612.78|622.2|613.1|621.65|612.55|441
1665604500000|2022-10-12 19:55:00|621.85|612.75|620.92|611.82|621.88|612.78|620.78|611.68|461
1665604800000|2022-10-12 20:00:00|620.82|611.72|620.93|611.83|621.17|612.07|620.82|611.72|314
1665605100000|2022-10-12 20:05:00|620.91|611.81|620.2|611.1|621.11|612.01|620.2|611.1|222
1665605400000|2022-10-12 20:10:00|620.25|611.15|620.2|611.1|620.4|611.3|620.15|611.05|222
1665605700000|2022-10-12 20:15:00|620.25|611.15|620.5|611.4|620.56|611.46|620.25|611.15|63
1665606000000|2022-10-12 20:20:00|620.55|611.45|620.42|611.32|620.6|611.5|620.4|611.3|233
1665606300000|2022-10-12 20:25:00|620.37|611.27|619.48|610.38|620.5|611.4|619.45|610.35|46
1665606600000|2022-10-12 20:30:00|619.46|610.36|620.21|611.11|620.3|611.2|619.1|610|254
1665606900000|2022-10-12 20:35:00|620.25|611.15|620.24|611.14|620.37|611.27|620|610.9|266
1665607200000|2022-10-12 20:40:00|620.26|611.16|620.29|611.19|620.36|611.26|620.05|610.95|167
1665607500000|2022-10-12 20:45:00|620.21|611.11|620.13|611.03|620.3|611.2|620|610.9|247
1665607800000|2022-10-12 20:50:00|620.16|611.06|620.2|611.1|620.4|611.3|620|610.9|118
1665608100000|2022-10-12 20:55:00|620.22|611.12|620.41|611.31|620.47|611.37|620.1|611|189
1665608400000|2022-10-12 21:00:00|620.43|611.33|620.29|611.19|620.48|611.38|620.29|611.19|98
1665608700000|2022-10-12 21:05:00|620.32|611.22|620.46|611.36|620.51|611.41|620.12|611.02|101
1665609000000|2022-10-12 21:10:00|620.48|611.38|621.51|612.41|621.53|612.43|620.42|611.32|50
1665609300000|2022-10-12 21:15:00|621.53|612.43|621.14|612.04|621.54|612.44|621.14|612.04|49
1665609600000|2022-10-12 21:20:00|621.18|612.08|621.15|612.05|621.23|612.13|621.08|611.98|35
1665609900000|2022-10-12 21:25:00|621.14|612.04|621.08|611.98|621.14|612.04|621.02|611.92|32
1665610200000|2022-10-12 21:30:00|621.1|612|621.26|612.16|621.28|612.18|621.09|611.99|77
1665610500000|2022-10-12 21:35:00|621.25|612.15|621.76|612.66|621.77|612.67|621.11|612.01|75
1665610800000|2022-10-12 21:40:00|621.77|612.67|621.7|612.6|621.95|612.85|621.68|612.58|69
1665611100000|2022-10-12 21:45:00|621.71|612.61|621.88|612.78|621.89|612.79|621.69|612.59|41
1665611400000|2022-10-12 21:50:00|621.89|612.79|620.97|611.87|621.91|612.81|620.97|611.87|58
1665611700000|2022-10-12 21:55:00|620.94|611.84|621.1|612|621.14|612.04|620.75|611.65|69
1665612000000|2022-10-12 22:00:00|621.06|611.96|621.9|612.8|621.98|612.88|621.06|611.96|170
1665612300000|2022-10-12 22:05:00|621.95|612.85|622.82|613.72|623.11|614.01|621.9|612.8|295
1665612600000|2022-10-12 22:10:00|622.87|613.77|622.62|613.52|623.3|614.2|622.05|612.95|358
1665612900000|2022-10-12 22:15:00|622.63|613.53|622.65|613.55|622.81|613.71|622.5|613.4|276
1665613200000|2022-10-12 22:20:00|622.6|613.5|622.55|613.45|622.81|613.71|622.5|613.4|192
1665613500000|2022-10-12 22:25:00|622.56|613.46|622.55|613.45|622.81|613.71|622.4|613.3|204
1665613800000|2022-10-12 22:30:00|622.54|613.44|622.48|613.38|622.66|613.56|622.45|613.35|126
1665614100000|2022-10-12 22:35:00|622.49|613.39|621.73|612.63|622.65|613.55|621.55|612.45|198
1665614400000|2022-10-12 22:40:00|621.75|612.65|621.75|612.65|621.83|612.73|621.55|612.45|184
1665614700000|2022-10-12 22:45:00|621.7|612.6|621.57|612.47|621.81|612.71|621.57|612.47|163
1665615000000|2022-10-12 22:50:00|621.66|612.56|621.18|612.08|621.67|612.57|621|611.9|225
1665615300000|2022-10-12 22:55:00|621.14|612.04|620.71|611.61|621.2|612.1|620.65|611.55|196
1665615600000|2022-10-12 23:00:00|620.68|611.58|621.1|612|621.67|612.57|620.67|611.57|268
1665615900000|2022-10-12 23:05:00|621.06|611.96|621.65|612.55|621.89|612.79|620.59|611.49|240
1665616200000|2022-10-12 23:10:00|621.55|612.45|621.76|612.66|621.96|612.86|621.55|612.45|249
1665616500000|2022-10-12 23:15:00|621.75|612.65|622|612.9|622.15|613.05|621.68|612.58|182
1665616800000|2022-10-12 23:20:00|621.9|612.8|621.86|612.76|622.16|613.06|621.82|612.72|140
1665617100000|2022-10-12 23:25:00|621.85|612.75|621.83|612.73|621.99|612.89|621.65|612.55|157
1665617400000|2022-10-12 23:30:00|621.82|612.72|621.91|612.81|622.01|612.91|620.9|611.8|212
1665617700000|2022-10-12 23:35:00|621.89|612.79|621.97|612.87|622.28|613.18|621.88|612.78|208
1665618000000|2022-10-12 23:40:00|621.96|612.86|621.75|612.65|622.02|612.92|621.74|612.64|205
1665618300000|2022-10-12 23:45:00|621.74|612.64|621.53|612.43|621.83|612.73|621.44|612.34|246
1665618600000|2022-10-12 23:50:00|621.54|612.44|621.82|612.72|621.9|612.8|621.44|612.34|291
1665618900000|2022-10-12 23:55:00|621.79|612.69|621.75|612.65|622.18|613.08|621.75|612.65|188
1665619200000|2022-10-13 00:00:00|621.82|612.72|622.4|613.3|622.48|613.38|621.1|612|323
1665619500000|2022-10-13 00:05:00|622.42|613.32|622.2|613.1|622.46|613.36|621.9|612.8|204
1665619800000|2022-10-13 00:10:00|622.19|613.09|621.24|612.14|622.3|613.2|621.1|612|283
1665620100000|2022-10-13 00:15:00|621.17|612.07|622.17|613.07|622.17|613.07|620.95|611.85|214
1665620400000|2022-10-13 00:20:00|622.14|613.04|622.05|612.95|622.35|613.25|621.75|612.65|257
1665620700000|2022-10-13 00:25:00|622.06|612.96|622.02|612.92|622.26|613.16|621.8|612.7|253
1665621000000|2022-10-13 00:30:00|621.97|612.87|621.96|612.86|622.14|613.04|621.8|612.7|310
1665621300000|2022-10-13 00:35:00|621.93|612.83|621.98|612.88|622.1|613|621.75|612.65|287
1665621600000|2022-10-13 00:40:00|621.99|612.89|621.76|612.66|622.12|613.02|621.65|612.55|199
1665621900000|2022-10-13 00:45:00|621.75|612.65|621.16|612.06|621.8|612.7|621.1|612|184
1665622200000|2022-10-13 00:50:00|621.24|612.14|621.24|612.14|621.38|612.28|620.8|611.7|247
1665622500000|2022-10-13 00:55:00|621.27|612.17|621.12|612.02|621.35|612.25|620.95|611.85|294
1665622800000|2022-10-13 01:00:00|621.09|611.99|621.45|612.35|621.5|612.4|620.93|611.83|282
1665623100000|2022-10-13 01:05:00|621.5|612.4|621.15|612.05|621.61|612.51|621.12|612.02|169
1665623400000|2022-10-13 01:10:00|621.14|612.04|620.74|611.64|621.43|612.33|620.74|611.64|279
1665623700000|2022-10-13 01:15:00|620.75|611.65|620.99|611.89|621.05|611.95|620.6|611.5|327
1665624000000|2022-10-13 01:20:00|620.96|611.86|621.03|611.93|621.83|612.73|620.91|611.81|352
1665624300000|2022-10-13 01:25:00|621|611.9|620.68|611.58|621.1|612|620.63|611.53|278
1665624600000|2022-10-13 01:30:00|620.65|611.55|619.86|610.76|620.68|611.58|619.55|610.45|202
1665624900000|2022-10-13 01:35:00|619.85|610.75|618|608.9|620|610.9|618|608.9|75
1665625200000|2022-10-13 01:40:00|618.1|609|617.28|608.18|618.28|609.18|616.25|607.15|346
1665625500000|2022-10-13 01:45:00|617.31|608.21|617.4|608.3|617.56|608.46|615.95|606.85|336
1665625800000|2022-10-13 01:50:00|617.45|608.35|617.74|608.64|617.97|608.87|617.33|608.23|195
1665626100000|2022-10-13 01:55:00|617.76|608.66|617.31|608.21|617.95|608.85|617.22|608.12|171
1665626400000|2022-10-13 02:00:00|617.28|608.18|617.12|608.02|617.35|608.25|617.11|608.01|409
1665626700000|2022-10-13 02:05:00|617.1|608|616.74|607.64|617.15|608.05|616.19|607.09|303
1665627000000|2022-10-13 02:10:00|616.75|607.65|616.75|607.65|617.02|607.92|616.11|607.01|292
1665627300000|2022-10-13 02:15:00|616.72|607.62|615.78|606.68|616.72|607.62|613.4|604.3|618
1665627600000|2022-10-13 02:20:00|615.72|606.62|613.34|604.24|615.83|606.73|610.55|601.45|681
1665627900000|2022-10-13 02:25:00|613.35|604.25|609.83|600.73|613.4|604.3|609.45|600.35|591
1665628200000|2022-10-13 02:30:00|609.85|600.75|608.74|599.64|610.22|601.12|606.55|597.45|766
1665628500000|2022-10-13 02:35:00|608.73|599.63|610.21|601.11|610.85|601.75|608.63|599.53|547
1665628800000|2022-10-13 02:40:00|610.17|601.07|611.15|602.05|611.75|602.65|610.15|601.05|500
1665629100000|2022-10-13 02:45:00|611.2|602.1|611.03|601.93|611.46|602.36|610.66|601.56|439
1665629400000|2022-10-13 02:50:00|611.01|601.91|612.99|603.89|613.17|604.07|610.66|601.56|533
1665629700000|2022-10-13 02:55:00|612.97|603.87|613.28|604.18|613.3|604.2|612.24|603.14|425
1665630000000|2022-10-13 03:00:00|613.29|604.19|612.94|603.84|613.35|604.25|612.66|603.56|406
1665630300000|2022-10-13 03:05:00|612.93|603.83|613.18|604.08|613.31|604.21|612.8|603.7|344
1665630600000|2022-10-13 03:10:00|613.26|604.16|613.3|604.2|613.45|604.35|613|603.9|270
1665630900000|2022-10-13 03:15:00|613.25|604.15|614|604.9|614.02|604.92|612.95|603.85|247
1665631200000|2022-10-13 03:20:00|613.95|604.85|613.94|604.84|614.12|605.02|613.75|604.65|392
1665631500000|2022-10-13 03:25:00|613.96|604.86|614.15|605.05|614.37|605.27|613.95|604.85|314
1665631800000|2022-10-13 03:30:00|614.21|605.11|614.03|604.93|614.21|605.11|613.85|604.75|300
1665632100000|2022-10-13 03:35:00|614.04|604.94|614.2|605.1|614.85|605.75|613.9|604.8|312
1665632400000|2022-10-13 03:40:00|614.18|605.08|613.75|604.65|614.27|605.17|613.7|604.6|230
1665632700000|2022-10-13 03:45:00|613.77|604.67|613.88|604.78|614.23|605.13|612.95|603.85|345
1665633000000|2022-10-13 03:50:00|613.93|604.83|614.11|605.01|614.47|605.37|613.8|604.7|239
1665633300000|2022-10-13 03:55:00|614.1|605|614.02|604.92|614.21|605.11|613.8|604.7|336
1665633600000|2022-10-13 04:00:00|614.03|604.93|613.92|604.82|614.16|605.06|613.84|604.74|297
1665633900000|2022-10-13 04:05:00|613.93|604.83|613.09|603.99|613.94|604.84|612.76|603.66|321
1665634200000|2022-10-13 04:10:00|613.08|603.98|612.62|603.52|613.11|604.01|612.5|603.4|231
1665634500000|2022-10-13 04:15:00|612.67|603.57|613.89|604.79|614.15|605.05|612.59|603.49|299
1665634800000|2022-10-13 04:20:00|613.88|604.78|614.52|605.42|614.82|605.72|613.69|604.59|314
1665635100000|2022-10-13 04:25:00|614.51|605.41|614.13|605.03|614.52|605.42|614.1|605|307
1665635400000|2022-10-13 04:30:00|614.1|605|614.12|605.02|614.17|605.07|613.05|603.95|373
1665635700000|2022-10-13 04:35:00|614.07|604.97|613.42|604.32|614.07|604.97|613.05|603.95|295
1665636000000|2022-10-13 04:40:00|613.28|604.18|613.69|604.59|613.82|604.72|612.9|603.8|245
1665636300000|2022-10-13 04:45:00|613.64|604.54|613.18|604.08|613.88|604.78|612.3|603.2|387
1665636600000|2022-10-13 04:50:00|613.17|604.07|612.84|603.74|613.3|604.2|612.8|603.7|356
1665636900000|2022-10-13 04:55:00|612.86|603.76|613.93|604.83|614.12|605.02|612.7|603.6|438
1665637200000|2022-10-13 05:00:00|613.94|604.84|612.06|602.96|613.95|604.85|611.85|602.75|420
1665637500000|2022-10-13 05:05:00|612.04|602.94|612.1|603|612.19|603.09|610.56|601.46|529
1665637800000|2022-10-13 05:10:00|612.09|602.99|612.33|603.23|612.38|603.28|611.69|602.59|377
1665638100000|2022-10-13 05:15:00|612.34|603.24|612.23|603.13|612.81|603.71|612.05|602.95|307
1665638400000|2022-10-13 05:20:00|612.19|603.09|611.8|602.7|612.23|603.13|611.2|602.1|402
1665638700000|2022-10-13 05:25:00|611.81|602.71|612.03|602.93|612.26|603.16|611.7|602.6|338
1665639000000|2022-10-13 05:30:00|612.05|602.95|612.9|603.8|612.93|603.83|611.8|602.7|334
1665639300000|2022-10-13 05:35:00|612.87|603.77|614.03|604.93|614.03|604.93|612.83|603.73|327
1665639600000|2022-10-13 05:40:00|614.02|604.92|614.32|605.22|614.5|605.4|613.8|604.7|341
1665639900000|2022-10-13 05:45:00|614.3|605.2|614.14|605.04|614.32|605.22|613.8|604.7|303
1665640200000|2022-10-13 05:50:00|614.1|605|614.09|604.99|614.25|605.15|613.8|604.7|305
1665640500000|2022-10-13 05:55:00|614.07|604.97|613.26|604.16|614.13|605.03|612.91|603.81|287
1665640800000|2022-10-13 06:00:00|613.25|604.15|613.29|604.19|613.76|604.66|612.86|603.76|309
1665641100000|2022-10-13 06:05:00|613.27|604.17|613.31|604.21|613.46|604.36|613.06|603.96|180
1665641400000|2022-10-13 06:10:00|613.3|604.2|612.74|603.64|613.4|604.3|612.72|603.62|314
1665641700000|2022-10-13 06:15:00|612.75|603.65|612.1|603|612.76|603.66|611.92|602.82|355
1665642000000|2022-10-13 06:20:00|612.09|602.99|612.08|602.98|612.21|603.11|611.55|602.45|339
1665642300000|2022-10-13 06:25:00|612.1|603|611.7|602.6|612.77|603.67|611.53|602.43|286
1665642600000|2022-10-13 06:30:00|611.65|602.55|610.28|601.18|611.65|602.55|609.17|600.07|468
1665642900000|2022-10-13 06:35:00|610.3|601.2|607.79|598.69|610.3|601.2|606.65|597.55|608
1665643200000|2022-10-13 06:40:00|607.78|598.68|606.89|597.79|607.93|598.83|605.98|596.88|606
1665643500000|2022-10-13 06:45:00|606.88|597.78|609.06|599.96|609.3|600.2|605.77|596.67|573
1665643800000|2022-10-13 06:50:00|609.01|599.91|609.16|600.06|609.96|600.86|608.9|599.8|299
1665644100000|2022-10-13 06:55:00|609.25|600.15|608.94|599.84|609.26|600.16|608.2|599.1|445
1665644400000|2022-10-13 07:00:00|608.85|599.75|607.9|598.8|608.95|599.85|607.13|598.03|544
1665644700000|2022-10-13 07:05:00|607.89|598.79|606.58|597.48|607.89|598.79|605.72|596.62|500
1665645000000|2022-10-13 07:10:00|606.57|597.47|602.88|593.78|606.69|597.59|602.68|593.58|640
1665645300000|2022-10-13 07:15:00|602.86|593.76|603.96|594.86|604.36|595.26|602.09|592.99|693
1665645600000|2022-10-13 07:20:00|603.99|594.89|603.14|594.04|604.79|595.69|602.92|593.82|491
1665645900000|2022-10-13 07:25:00|603.16|594.06|603|593.9|603.16|594.06|600.62|591.52|557
1665646200000|2022-10-13 07:30:00|602.93|593.83|597.99|588.89|603|593.9|596.23|587.13|646
1665646500000|2022-10-13 07:35:00|598.02|588.92|589.55|580.45|599.05|589.95|589.55|580.45|868
1665646800000|2022-10-13 07:40:00|589.42|580.32|591.65|582.55|593.16|584.06|587.3|578.2|825
1665647100000|2022-10-13 07:45:00|591.6|582.5|595.3|586.2|595.86|586.76|591.33|582.23|792
1665647400000|2022-10-13 07:50:00|595.33|586.23|595.06|585.96|595.9|586.8|594.8|585.7|623
1665647700000|2022-10-13 07:55:00|594.9|585.8|592.9|583.8|595.3|586.2|592.9|583.8|709
1665648000000|2022-10-13 08:00:00|592.84|583.74|592.4|583.3|594.13|585.03|591.95|582.85|627
1665648300000|2022-10-13 08:05:00|592.5|583.4|591.35|582.25|594.05|584.95|591.3|582.2|464
1665648600000|2022-10-13 08:10:00|591.3|582.2|588.05|578.95|591.95|582.85|587.81|578.71|626
1665648900000|2022-10-13 08:15:00|588.06|578.96|588.64|579.54|589.47|580.37|587.1|578|688
1665649200000|2022-10-13 08:20:00|588.75|579.65|591.93|582.83|592.01|582.91|588.45|579.35|547
1665649500000|2022-10-13 08:25:00|591.96|582.86|592.02|582.92|592.21|583.11|590.8|581.7|390
1665649800000|2022-10-13 08:30:00|591.99|582.89|594.6|585.5|595.97|586.87|591.85|582.75|644
1665650100000|2022-10-13 08:35:00|594.75|585.65|594.75|585.65|595.89|586.79|594.14|585.04|497
1665650400000|2022-10-13 08:40:00|594.83|585.73|594.15|585.05|595.26|586.16|594.15|585.05|392
1665650700000|2022-10-13 08:45:00|594.11|585.01|594.4|585.3|594.4|585.3|593.8|584.7|425
1665651000000|2022-10-13 08:50:00|594.47|585.37|594.3|585.2|595.35|586.25|594|584.9|349
1665651300000|2022-10-13 08:55:00|594.32|585.22|594.1|585|594.35|585.25|593.9|584.8|382
1665651600000|2022-10-13 09:00:00|594.13|585.03|596.15|587.05|596.15|587.05|593.95|584.85|504
1665651900000|2022-10-13 09:05:00|596.16|587.06|595.6|586.5|596.38|587.28|594.95|585.85|374
1665652200000|2022-10-13 09:10:00|595.78|586.68|595.88|586.78|596.17|587.07|595.25|586.15|160
1665652500000|2022-10-13 09:15:00|596.06|586.96|595.7|586.6|596.06|586.96|595.6|586.5|121
1665652800000|2022-10-13 09:20:00|595.72|586.62|595.94|586.84|596|586.9|594.31|585.21|419
1665653100000|2022-10-13 09:25:00|595.95|586.85|596.96|587.86|597.05|587.95|595.93|586.83|362
1665653400000|2022-10-13 09:30:00|596.99|587.89|596.89|587.79|597.23|588.13|596.85|587.75|335
1665653700000|2022-10-13 09:35:00|596.9|587.8|596.96|587.86|597.21|588.11|596.5|587.4|395
1665654000000|2022-10-13 09:40:00|596.94|587.84|596.88|587.78|597.13|588.03|596.75|587.65|286
1665654300000|2022-10-13 09:45:00|596.8|587.7|596.76|587.66|597.8|588.7|596.58|587.48|363
1665654600000|2022-10-13 09:50:00|596.71|587.61|595.89|586.79|596.76|587.66|595.5|586.4|438
1665654900000|2022-10-13 09:55:00|595.94|586.84|596.62|587.52|596.76|587.66|595.3|586.2|439
1665655200000|2022-10-13 10:00:00|596.63|587.53|597.06|587.96|597.6|588.5|595.4|586.3|430
1665655500000|2022-10-13 10:05:00|596.95|587.85|594.82|585.72|597.08|587.98|594.69|585.59|472
1665655800000|2022-10-13 10:10:00|594.83|585.73|594.9|585.8|595.72|586.62|593.95|584.85|523
1665656100000|2022-10-13 10:15:00|594.95|585.85|594.71|585.61|595.91|586.81|594.52|585.42|460
1665656400000|2022-10-13 10:20:00|594.72|585.62|589.12|580.02|594.72|585.62|586.9|577.8|954
1665656700000|2022-10-13 10:25:00|589.27|580.17|583.9|574.8|589.3|580.2|583.7|574.6|895
1665657000000|2022-10-13 10:30:00|583.83|574.73|580.9|571.8|583.83|574.73|575.8|566.7|1017
1665657300000|2022-10-13 10:35:00|580.91|571.81|583.83|574.73|584.04|574.94|579.65|570.55|893
1665657600000|2022-10-13 10:40:00|583.74|574.64|586.88|577.78|586.88|577.78|582.72|573.62|774
1665657900000|2022-10-13 10:45:00|586.87|577.77|590.24|581.14|591.13|582.03|585.9|576.8|735
1665658200000|2022-10-13 10:50:00|590.3|581.2|588.77|579.67|590.3|581.2|587.76|578.66|690
1665658500000|2022-10-13 10:55:00|588.79|579.69|589.85|580.75|590.19|581.09|588.77|579.67|632
1665658800000|2022-10-13 11:00:00|589.91|580.81|589.56|580.46|590.2|581.1|589.01|579.91|578
1665659100000|2022-10-13 11:05:00|589.61|580.51|589.94|580.84|590.88|581.78|589.55|580.45|649
1665659400000|2022-10-13 11:10:00|589.95|580.85|591.31|582.21|591.65|582.55|589.75|580.65|539
1665659700000|2022-10-13 11:15:00|591.35|582.25|591.07|581.97|591.4|582.3|590.16|581.06|498
1665660000000|2022-10-13 11:20:00|591.15|582.05|589.92|580.82|591.3|582.2|589.88|580.78|484
1665660300000|2022-10-13 11:25:00|589.75|580.65|590.9|581.8|591|581.9|589.65|580.55|475
1665660600000|2022-10-13 11:30:00|590.91|581.81|590.26|581.16|591.05|581.95|589.84|580.74|619
1665660900000|2022-10-13 11:35:00|590.25|581.15|591.82|582.72|591.83|582.73|589.7|580.6|711
1665661200000|2022-10-13 11:40:00|591.83|582.73|594|584.9|594.26|585.16|591.8|582.7|673
1665661500000|2022-10-13 11:45:00|594.03|584.93|592.25|583.15|594.07|584.97|591.98|582.88|672
1665661800000|2022-10-13 11:50:00|592.24|583.14|591.23|582.13|592.26|583.16|590.01|580.91|633
1665662100000|2022-10-13 11:55:00|591.22|582.12|591.02|581.92|591.87|582.77|590.9|581.8|520
1665662400000|2022-10-13 12:00:00|591|581.9|591.95|582.85|592.09|582.99|590.73|581.63|542
1665662700000|2022-10-13 12:05:00|591.9|582.8|590.7|581.6|592.15|583.05|589.54|580.44|450
1665663000000|2022-10-13 12:10:00|590.68|581.58|591.21|582.11|591.34|582.24|590.56|581.46|683
1665663300000|2022-10-13 12:15:00|591.31|582.21|593.06|583.96|593.95|584.85|591.23|582.13|561
1665663600000|2022-10-13 12:20:00|593.01|583.91|591.33|582.23|593.01|583.91|590.94|581.84|544
1665663900000|2022-10-13 12:25:00|591.44|582.34|597.2|588.1|601.61|592.51|588.91|579.81|722
1665664200000|2022-10-13 12:30:00|597.09|587.99|580.37|571.27|597.09|587.99|573.98|564.88|815
1665664500000|2022-10-13 12:35:00|580.35|571.25|586.31|577.21|586.7|577.6|577.73|568.63|745
1665664800000|2022-10-13 12:40:00|586.36|577.26|585.83|576.73|589.36|580.26|584.93|575.83|701
1665665100000|2022-10-13 12:45:00|585.79|576.69|586.05|576.95|586.24|577.14|583.73|574.63|584
1665665400000|2022-10-13 12:50:00|586.14|577.04|588.81|579.71|589.69|580.59|586.03|576.93|594
1665665700000|2022-10-13 12:55:00|588.84|579.74|589.74|580.64|590.06|580.96|588.15|579.05|488
1665666000000|2022-10-13 13:00:00|589.75|580.65|586.91|577.81|589.75|580.65|586.91|577.81|510
1665666300000|2022-10-13 13:05:00|586.92|577.82|585.71|576.61|587.05|577.95|584.95|575.85|440
1665666600000|2022-10-13 13:10:00|585.68|576.58|584.72|575.62|586.27|577.17|583.82|574.72|423
1665666900000|2022-10-13 13:15:00|584.73|575.63|583.91|574.81|585.31|576.21|583.24|574.14|404
1665667200000|2022-10-13 13:20:00|583.9|574.8|585.16|576.06|585.98|576.88|583.9|574.8|429
1665667500000|2022-10-13 13:25:00|585.19|576.09|585.75|576.65|586.34|577.24|584.77|575.67|398
1665667800000|2022-10-13 13:30:00|585.72|576.62|586.74|577.64|586.74|577.64|583.59|574.49|594
1665668100000|2022-10-13 13:35:00|586.76|577.66|586.19|577.09|586.81|577.71|585.7|576.6|496
1665668400000|2022-10-13 13:40:00|586.17|577.07|588.17|579.07|588.73|579.63|585.21|576.11|486
1665668700000|2022-10-13 13:45:00|588.19|579.09|591.1|582|591.2|582.1|587.78|578.68|482
1665669000000|2022-10-13 13:50:00|591.07|581.97|592.08|582.98|593.18|584.08|590.28|581.18|546
1665669300000|2022-10-13 13:55:00|592.07|582.97|592.97|583.87|593.03|583.93|591.73|582.63|583
1665669600000|2022-10-13 14:00:00|592.98|583.88|592.85|583.75|593|583.9|591.06|581.96|592
1665669900000|2022-10-13 14:05:00|592.86|583.76|593.85|584.75|594.13|585.03|592.1|583|568
1665670200000|2022-10-13 14:10:00|593.86|584.76|594.76|585.66|595|585.9|593.12|584.02|550
1665670500000|2022-10-13 14:15:00|594.77|585.67|591.74|582.64|594.77|585.67|591.45|582.35|703
1665670800000|2022-10-13 14:20:00|591.73|582.63|590.67|581.57|592.22|583.12|590.67|581.57|744
1665671100000|2022-10-13 14:25:00|590.63|581.53|590.91|581.81|591.06|581.96|590.02|580.92|646
1665671400000|2022-10-13 14:30:00|590.92|581.82|591.35|582.25|592.82|583.72|590.76|581.66|723
1665671700000|2022-10-13 14:35:00|591.25|582.15|592.67|583.57|592.68|583.58|590.8|581.7|681
1665672000000|2022-10-13 14:40:00|592.66|583.56|592.29|583.19|593.2|584.1|591.75|582.65|676
1665672300000|2022-10-13 14:45:00|592.3|583.2|593.15|584.05|593.37|584.27|592.01|582.91|721
1665672600000|2022-10-13 14:50:00|593.19|584.09|593.35|584.25|593.5|584.4|592.31|583.21|284
1665672900000|2022-10-13 14:55:00|593.29|584.19|593.15|584.05|593.93|584.83|592.95|583.85|360
1665673200000|2022-10-13 15:00:00|593.21|584.11|593.9|584.8|593.95|584.85|592.6|583.5|567
1665673500000|2022-10-13 15:05:00|593.94|584.84|596.91|587.81|597.8|588.7|593.75|584.65|355
1665673800000|2022-10-13 15:10:00|596.86|587.76|599.26|590.16|599.29|590.19|596.15|587.05|494
1665674100000|2022-10-13 15:15:00|599.35|590.25|600.92|591.82|602.22|593.12|598.77|589.67|831
1665674400000|2022-10-13 15:20:00|600.96|591.86|600.87|591.77|602.78|593.68|600.38|591.28|853
1665674700000|2022-10-13 15:25:00|600.77|591.67|601.9|592.8|602.01|592.91|600.09|590.99|758
1665675000000|2022-10-13 15:30:00|601.87|592.77|601.24|592.14|602.19|593.09|601.07|591.97|699
1665675300000|2022-10-13 15:35:00|601.26|592.16|603.68|594.58|604.35|595.25|601.26|592.16|814
1665675600000|2022-10-13 15:40:00|603.72|594.62|606.11|597.01|606.43|597.33|603.72|594.62|826
1665675900000|2022-10-13 15:45:00|606.14|597.04|604.71|595.61|606.7|597.6|604.15|595.05|685
1665676200000|2022-10-13 15:50:00|604.7|595.6|604.9|595.8|605.4|596.3|604.28|595.18|336
1665676500000|2022-10-13 15:55:00|604.8|595.7|605.24|596.14|605.4|596.3|604.35|595.25|391
1665676800000|2022-10-13 16:00:00|605.34|596.24|607.79|598.69|607.98|598.88|604.92|595.82|691
1665677100000|2022-10-13 16:05:00|607.82|598.72|607.21|598.11|608.37|599.27|607.06|597.96|697
1665677400000|2022-10-13 16:10:00|607.22|598.12|604.83|595.73|607.86|598.76|604.1|595|685
1665677700000|2022-10-13 16:15:00|604.8|595.7|603.81|594.71|605.47|596.37|603.45|594.35|674
1665678000000|2022-10-13 16:20:00|603.84|594.74|604.4|595.3|604.65|595.55|603.75|594.65|451
1665678300000|2022-10-13 16:25:00|604.37|595.27|604.55|595.45|605.25|596.15|604.25|595.15|300
1665678600000|2022-10-13 16:30:00|604.45|595.35|606.38|597.28|606.44|597.34|604.28|595.18|489
1665678900000|2022-10-13 16:35:00|606.37|597.27|607.3|598.2|608.55|599.45|606.29|597.19|674
1665679200000|2022-10-13 16:40:00|607.33|598.23|610.95|601.85|611.4|602.3|607.25|598.15|705
1665679500000|2022-10-13 16:45:00|611|601.9|610.25|601.15|611.13|602.03|609.45|600.35|689
1665679800000|2022-10-13 16:50:00|610.29|601.19|609.17|600.07|611.06|601.96|609.1|600|704
1665680100000|2022-10-13 16:55:00|609.22|600.12|608.8|599.7|609.47|600.37|608.2|599.1|641
1665680400000|2022-10-13 17:00:00|608.85|599.75|609.45|600.35|610.1|601|608.85|599.75|493
1665680700000|2022-10-13 17:05:00|609.5|600.4|608.52|599.42|609.65|600.55|608.45|599.35|509
1665681000000|2022-10-13 17:10:00|608.55|599.45|609.15|600.05|609.35|600.25|608.4|599.3|596
1665681300000|2022-10-13 17:15:00|609.1|600|610.45|601.35|611.13|602.03|608.7|599.6|710
1665681600000|2022-10-13 17:20:00|610.47|601.37|610.21|601.11|610.9|601.8|610|600.9|557
1665681900000|2022-10-13 17:25:00|610.25|601.15|609.45|600.35|610.59|601.49|608.94|599.84|558
1665682200000|2022-10-13 17:30:00|609.5|600.4|611.5|602.4|611.73|602.63|609.4|600.3|613
1665682500000|2022-10-13 17:35:00|611.45|602.35|610.89|601.79|612.04|602.94|610.25|601.15|704
1665682800000|2022-10-13 17:40:00|610.88|601.78|610.07|600.97|611.26|602.16|609.86|600.76|670
1665683100000|2022-10-13 17:45:00|610|600.9|610|600.9|610.4|601.3|609.9|600.8|478
1665683400000|2022-10-13 17:50:00|610.02|600.92|610.4|601.3|611.35|602.25|609.8|600.7|566
1665683700000|2022-10-13 17:55:00|610.42|601.32|610.21|601.11|610.5|601.4|610.1|601|511
1665684000000|2022-10-13 18:00:00|610.2|601.1|611.18|602.08|611.26|602.16|610.05|600.95|581
1665684300000|2022-10-13 18:05:00|611.21|602.11|611.11|602.01|611.65|602.55|610.94|601.84|393
1665684600000|2022-10-13 18:10:00|611.05|601.95|612.08|602.98|612.24|603.14|611.05|601.95|457
1665684900000|2022-10-13 18:15:00|612.02|602.92|612.84|603.74|613.07|603.97|612|602.9|343
1665685200000|2022-10-13 18:20:00|612.7|603.6|612.15|603.05|613.15|604.05|611.85|602.75|588
1665685500000|2022-10-13 18:25:00|612.24|603.14|610.62|601.52|612.24|603.14|610.4|601.3|570
1665685800000|2022-10-13 18:30:00|610.63|601.53|611.77|602.67|612.09|602.99|610.5|601.4|534
1665686100000|2022-10-13 18:35:00|611.74|602.64|612.03|602.93|612.4|603.3|611.5|602.4|573
1665686400000|2022-10-13 18:40:00|612.05|602.95|612.85|603.75|612.97|603.87|611.9|602.8|516
1665686700000|2022-10-13 18:45:00|612.94|603.84|614.08|604.98|616.26|607.16|612.6|603.5|655
1665687000000|2022-10-13 18:50:00|613.9|604.8|615.95|606.85|616.42|607.32|613.79|604.69|732
1665687300000|2022-10-13 18:55:00|616.03|606.93|616.84|607.74|618.01|608.91|616.03|606.93|721
1665687600000|2022-10-13 19:00:00|616.82|607.72|616.8|607.7|617.5|608.4|616.15|607.05|657
1665687900000|2022-10-13 19:05:00|616.85|607.75|618.99|609.89|618.99|609.89|616.85|607.75|187
1665688200000|2022-10-13 19:10:00|618.98|609.88|617.35|608.25|619.4|610.3|617|607.9|590
1665688500000|2022-10-13 19:15:00|617.3|608.2|616.89|607.79|618.45|609.35|616.75|607.65|658
1665688800000|2022-10-13 19:20:00|616.81|607.71|616.86|607.76|617.42|608.32|616.25|607.15|630
1665689100000|2022-10-13 19:25:00|616.75|607.65|616|606.9|617.26|608.16|615.8|606.7|688
1665689400000|2022-10-13 19:30:00|615.91|606.81|615.38|606.28|616.45|607.35|615.18|606.08|596
1665689700000|2022-10-13 19:35:00|615.35|606.25|615.97|606.87|616.14|607.04|615.35|606.25|569
1665690000000|2022-10-13 19:40:00|616|606.9|616.35|607.25|616.45|607.35|615.85|606.75|619
1665690300000|2022-10-13 19:45:00|616.32|607.22|615.42|606.32|616.37|607.27|615.42|606.32|521
1665690600000|2022-10-13 19:50:00|615.45|606.35|616.4|607.3|617.2|608.1|615.25|606.15|462
1665690900000|2022-10-13 19:55:00|616.32|607.22|616.27|607.17|616.4|607.3|615.8|606.7|497
1665691200000|2022-10-13 20:00:00|616.26|607.16|616.3|607.2|617.23|608.13|616.25|607.15|402
1665691500000|2022-10-13 20:05:00|616.27|607.17|617.45|608.35|617.78|608.68|616.27|607.17|289
1665691800000|2022-10-13 20:10:00|617.42|608.32|619.32|610.22|620.16|611.06|617.12|608.02|610
1665692100000|2022-10-13 20:15:00|619.37|610.27|619.32|610.22|619.56|610.46|618.75|609.65|452
1665692400000|2022-10-13 20:20:00|619.4|610.3|617.89|608.79|619.7|610.6|617.65|608.55|541
1665692700000|2022-10-13 20:25:00|617.94|608.84|617.21|608.11|618|608.9|616.7|607.6|491
1665693000000|2022-10-13 20:30:00|617.26|608.16|617.35|608.25|617.47|608.37|617.15|608.05|293
1665693300000|2022-10-13 20:35:00|617.37|608.27|617.45|608.35|617.57|608.47|617.25|608.15|101
1665693600000|2022-10-13 20:40:00|617.5|608.4|617.38|608.28|618.18|609.08|617.3|608.2|362
1665693900000|2022-10-13 20:45:00|617.33|608.23|617.32|608.22|617.7|608.6|617.12|608.02|392
1665694200000|2022-10-13 20:50:00|617.3|608.2|617.65|608.55|617.7|608.6|617.3|608.2|288
1665694500000|2022-10-13 20:55:00|617.63|608.53|617.57|608.47|617.76|608.66|617.4|608.3|281
1665694800000|2022-10-13 21:00:00|617.58|608.48|617.57|608.47|617.64|608.54|617.18|608.08|72
1665695100000|2022-10-13 21:05:00|617.64|608.54|618.39|609.29|618.43|609.33|617.15|608.05|139
1665695400000|2022-10-13 21:10:00|618.4|609.3|618.96|609.86|619.05|609.95|618.4|609.3|51
1665695700000|2022-10-13 21:15:00|618.97|609.87|618.4|609.3|618.97|609.87|618.4|609.3|26
1665696000000|2022-10-13 21:20:00|618.36|609.26|617.88|608.78|618.4|609.3|617.88|608.78|26
1665696300000|2022-10-13 21:25:00|617.92|608.82|617.87|608.77|617.92|608.82|617.74|608.64|27
1665696600000|2022-10-13 21:30:00|617.85|608.75|617.35|608.25|617.87|608.77|617.35|608.25|56
1665696900000|2022-10-13 21:35:00|617.33|608.23|617.39|608.29|617.39|608.29|617.24|608.14|55
1665697200000|2022-10-13 21:40:00|617.41|608.31|617.93|608.83|617.99|608.89|617.41|608.31|62
1665697500000|2022-10-13 21:45:00|617.92|608.82|617.97|608.87|617.98|608.88|617.9|608.8|30
1665697800000|2022-10-13 21:50:00|617.98|608.88|617.94|608.84|618|608.9|617.93|608.83|22
1665698100000|2022-10-13 21:55:00|617.96|608.86|618.5|609.4|618.5|609.4|617.91|608.81|88
1665698400000|2022-10-13 22:00:00|618.42|609.32|618.86|609.76|619.26|610.16|618.4|609.3|367
1665698700000|2022-10-13 22:05:00|618.7|609.6|617.8|608.7|619.01|609.91|617.8|608.7|315
1665699000000|2022-10-13 22:10:00|617.7|608.6|617.36|608.26|617.7|608.6|616.95|607.85|92
1665699300000|2022-10-13 22:15:00|617.41|608.31|620.1|611|620.17|611.07|617.3|608.2|378
1665699600000|2022-10-13 22:20:00|620.06|610.96|619.03|609.93|620.3|611.2|618.85|609.75|363
1665699900000|2022-10-13 22:25:00|618.95|609.85|617.24|608.14|619.03|609.93|617.05|607.95|341
1665700200000|2022-10-13 22:30:00|617.58|608.48|618.38|609.28|618.59|609.49|617.58|608.48|214
1665700500000|2022-10-13 22:35:00|618.39|609.29|617.41|608.31|618.47|609.37|617.15|608.05|172
1665700800000|2022-10-13 22:40:00|617.42|608.32|618.1|609|618.27|609.17|617.41|608.31|308
1665701100000|2022-10-13 22:45:00|618.15|609.05|618.41|609.31|618.59|609.49|617.9|608.8|291
1665701400000|2022-10-13 22:50:00|618.3|609.2|617.86|608.76|618.3|609.2|617.6|608.5|303
1665701700000|2022-10-13 22:55:00|617.8|608.7|618.09|608.99|618.26|609.16|617.76|608.66|392
1665702000000|2022-10-13 23:00:00|618.05|608.95|617.62|608.52|618.75|609.65|617.59|608.49|362
1665702300000|2022-10-13 23:05:00|617.67|608.57|617.74|608.64|617.95|608.85|617.05|607.95|354
1665702600000|2022-10-13 23:10:00|617.7|608.6|618.06|608.96|618.18|609.08|617.7|608.6|371
1665702900000|2022-10-13 23:15:00|618.09|608.99|617.58|608.48|618.4|609.3|617.58|608.48|323
1665703200000|2022-10-13 23:20:00|617.62|608.52|617.66|608.56|618.02|608.92|617.38|608.28|384
1665703500000|2022-10-13 23:25:00|617.65|608.55|617.62|608.52|618.06|608.96|617.5|608.4|343
1665703800000|2022-10-13 23:30:00|617.61|608.51|616.92|607.82|618.25|609.15|616.75|607.65|353
1665704100000|2022-10-13 23:35:00|616.86|607.76|617.11|608.01|617.28|608.18|616.86|607.76|377
1665704400000|2022-10-13 23:40:00|617.13|608.03|616.94|607.84|617.34|608.24|616.75|607.65|282
1665704700000|2022-10-13 23:45:00|616.97|607.87|617.31|608.21|617.32|608.22|616.78|607.68|368
1665705000000|2022-10-13 23:50:00|617.3|608.2|616.05|606.95|617.3|608.2|616.01|606.91|359
1665705300000|2022-10-13 23:55:00|616.15|607.05|615.91|606.81|616.16|607.06|615.68|606.58|397
1665705600000|2022-10-14 00:00:00|615.75|606.65|616.13|607.03|616.35|607.25|615.55|606.45|471
1665705900000|2022-10-14 00:05:00|616.04|606.94|615.8|606.7|617.12|608.02|615.8|606.7|450
1665706200000|2022-10-14 00:10:00|615.83|606.73|613.91|604.81|615.85|606.75|613.33|604.23|554
1665706500000|2022-10-14 00:15:00|613.78|604.68|614.12|605.02|614.22|605.12|613.6|604.5|521
1665706800000|2022-10-14 00:20:00|614.05|604.95|615.29|606.19|615.76|606.66|614.02|604.92|525
1665707100000|2022-10-14 00:25:00|615.32|606.22|616.8|607.7|616.9|607.8|615.22|606.12|495
1665707400000|2022-10-14 00:30:00|616.81|607.71|616.87|607.77|616.91|607.81|615.95|606.85|491
1665707700000|2022-10-14 00:35:00|616.75|607.65|616.21|607.11|617.2|608.1|616.15|607.05|435
1665708000000|2022-10-14 00:40:00|616.17|607.07|616.16|607.06|616.5|607.4|616.02|606.92|360
1665708300000|2022-10-14 00:45:00|616.21|607.11|616.45|607.35|616.52|607.42|616.1|607|198
1665708600000|2022-10-14 00:50:00|616.4|607.3|615.95|606.85|616.47|607.37|615.86|606.76|286
1665708900000|2022-10-14 00:55:00|615.9|606.8|615.63|606.53|615.95|606.85|615.5|606.4|303
1665709200000|2022-10-14 01:00:00|615.65|606.55|616.48|607.38|616.51|607.41|615.55|606.45|372
1665709500000|2022-10-14 01:05:00|616.5|607.4|616.5|607.4|616.75|607.65|616.4|607.3|407
1665709800000|2022-10-14 01:10:00|616.55|607.45|616.52|607.42|617.24|608.14|616.42|607.32|261
1665710100000|2022-10-14 01:15:00|616.55|607.45|619.15|610.05|619.15|610.05|616.27|607.17|483
1665710400000|2022-10-14 01:20:00|619.18|610.08|620.46|611.36|621.22|612.12|619|609.9|451
1665710700000|2022-10-14 01:25:00|620.37|611.27|622.2|613.1|622.81|613.71|619.9|610.8|428
1665711000000|2022-10-14 01:30:00|622.25|613.15|625.26|616.16|625.56|616.46|622.2|613.1|673
1665711300000|2022-10-14 01:35:00|624.93|615.83|625.41|616.31|626.28|617.18|624.4|615.3|592
1665711600000|2022-10-14 01:40:00|625.4|616.3|627.4|618.3|628.03|618.93|625.4|616.3|660
1665711900000|2022-10-14 01:45:00|627.45|618.35|628.35|619.25|628.45|619.35|626.55|617.45|698
1665712200000|2022-10-14 01:50:00|628.4|619.3|626.49|617.39|628.4|619.3|626.05|616.95|694
1665712500000|2022-10-14 01:55:00|626.44|617.34|627.25|618.15|628.37|619.27|626.4|617.3|700
1665712800000|2022-10-14 02:00:00|627.2|618.1|628.3|619.2|628.44|619.34|626.4|617.3|664
1665713100000|2022-10-14 02:05:00|628.41|619.31|629.04|619.94|629.22|620.12|628.25|619.15|634
1665713400000|2022-10-14 02:10:00|628.99|619.89|628.22|619.12|630.24|621.14|628.04|618.94|572
1665713700000|2022-10-14 02:15:00|628.24|619.14|628.82|619.72|629.52|620.42|628.2|619.1|583
1665714000000|2022-10-14 02:20:00|628.84|619.74|627.04|617.94|628.93|619.83|627|617.9|548
1665714300000|2022-10-14 02:25:00|627.06|617.96|625.75|616.65|627.38|618.28|625.75|616.65|575
1665714600000|2022-10-14 02:30:00|625.87|616.77|627.05|617.95|628|618.9|625.75|616.65|576
1665714900000|2022-10-14 02:35:00|627.01|617.91|627.92|618.82|628.27|619.17|626.7|617.6|464
1665715200000|2022-10-14 02:40:00|627.93|618.83|627.95|618.85|628.37|619.27|627.4|618.3|385
1665715500000|2022-10-14 02:45:00|627.92|618.82|627.92|618.82|628.2|619.1|627.75|618.65|441
1665715800000|2022-10-14 02:50:00|627.99|618.89|628.5|619.4|628.6|619.5|627.9|618.8|265
1665716100000|2022-10-14 02:55:00|628.45|619.35|628.24|619.14|628.47|619.37|628.1|619|313
1665716400000|2022-10-14 03:00:00|628.22|619.12|628.22|619.12|628.66|619.56|628.03|618.93|362
1665716700000|2022-10-14 03:05:00|628.11|619.01|628.08|618.98|628.28|619.18|628.05|618.95|383
1665717000000|2022-10-14 03:10:00|628.09|618.99|628.15|619.05|628.4|619.3|628.09|618.99|321
1665717300000|2022-10-14 03:15:00|628.16|619.06|628.27|619.17|628.42|619.32|628.15|619.05|199
1665717600000|2022-10-14 03:20:00|628.3|619.2|628.45|619.35|628.55|619.45|628.25|619.15|215
1665717900000|2022-10-14 03:25:00|628.5|619.4|631.45|622.35|631.45|622.35|628.45|619.35|397
1665718200000|2022-10-14 03:30:00|631.44|622.34|630.05|620.95|631.73|622.63|629.65|620.55|441
1665718500000|2022-10-14 03:35:00|630.15|621.05|629.93|620.83|630.15|621.05|629.75|620.65|453
1665718800000|2022-10-14 03:40:00|629.87|620.77|629.96|620.86|630.11|621.01|629.7|620.6|384
1665719100000|2022-10-14 03:45:00|629.98|620.88|629.75|620.65|630.25|621.15|629.6|620.5|353
1665719400000|2022-10-14 03:50:00|629.9|620.8|628.3|619.2|630.17|621.07|628.2|619.1|383
1665719700000|2022-10-14 03:55:00|628.35|619.25|628.37|619.27|628.45|619.35|628.15|619.05|307
1665720000000|2022-10-14 04:00:00|628.32|619.22|628.04|618.94|628.35|619.25|627.7|618.6|479
1665720300000|2022-10-14 04:05:00|628.07|618.97|627.95|618.85|628.2|619.1|627.85|618.75|342
1665720600000|2022-10-14 04:10:00|628.04|618.94|628.04|618.94|628.23|619.13|627.9|618.8|275
1665720900000|2022-10-14 04:15:00|627.95|618.85|628.01|618.91|628.15|619.05|627.75|618.65|321
1665721200000|2022-10-14 04:20:00|627.99|618.89|627.92|618.82|628.12|619.02|627.75|618.65|300
1665721500000|2022-10-14 04:25:00|627.89|618.79|627.88|618.78|628.14|619.04|627.8|618.7|391
1665721800000|2022-10-14 04:30:00|628.05|618.95|628.42|619.32|628.53|619.43|627.85|618.75|402
1665722100000|2022-10-14 04:35:00|628.45|619.35|629.1|620|629.13|620.03|628.4|619.3|393
1665722400000|2022-10-14 04:40:00|629.12|620.02|628.95|619.85|629.32|620.22|628.75|619.65|342
1665722700000|2022-10-14 04:45:00|629.15|620.05|628.35|619.25|629.17|620.07|628.35|619.25|182
1665723000000|2022-10-14 04:50:00|628.05|618.95|628.06|618.96|628.37|619.27|627.85|618.75|357
1665723300000|2022-10-14 04:55:00|628.12|619.02|628.3|619.2|628.4|619.3|628.03|618.93|268
1665723600000|2022-10-14 05:00:00|628.35|619.25|628.55|619.45|629.19|620.09|628.3|619.2|338
1665723900000|2022-10-14 05:05:00|628.58|619.48|628.35|619.25|628.6|619.5|627.93|618.83|337
1665724200000|2022-10-14 05:10:00|628.17|619.07|628.08|618.98|628.35|619.25|627.9|618.8|295
1665724500000|2022-10-14 05:15:00|628.06|618.96|628.2|619.1|628.37|619.27|628.06|618.96|111
1665724800000|2022-10-14 05:20:00|628.35|619.25|629.04|619.94|629.35|620.25|628.27|619.17|304
1665725100000|2022-10-14 05:25:00|629.02|619.92|627.91|618.81|629.02|619.92|627.45|618.35|347
1665725400000|2022-10-14 05:30:00|627.89|618.79|626.18|617.08|628.15|619.05|625.9|616.8|450
1665725700000|2022-10-14 05:35:00|626.13|617.03|627.41|618.31|627.6|618.5|626.13|617.03|369
1665726000000|2022-10-14 05:40:00|627.4|618.3|627.6|618.5|627.7|618.6|627.4|618.3|294
1665726300000|2022-10-14 05:45:00|627.65|618.55|627.4|618.3|627.86|618.76|627.3|618.2|235
1665726600000|2022-10-14 05:50:00|627.42|618.32|627.66|618.56|627.67|618.57|627.18|618.08|435
1665726900000|2022-10-14 05:55:00|627.63|618.53|627.55|618.45|628.19|619.09|627.33|618.23|251
1665727200000|2022-10-14 06:00:00|627.58|618.48|627.15|618.05|627.6|618.5|626.95|617.85|394
1665727500000|2022-10-14 06:05:00|627.17|618.07|627.3|618.2|627.45|618.35|627.17|618.07|396
1665727800000|2022-10-14 06:10:00|627.4|618.3|627.04|617.94|627.4|618.3|626.7|617.6|387
1665728100000|2022-10-14 06:15:00|626.98|617.88|627.37|618.27|627.4|618.3|626.78|617.68|446
1665728400000|2022-10-14 06:20:00|627.35|618.25|627.3|618.2|627.45|618.35|627.1|618|449
1665728700000|2022-10-14 06:25:00|627.25|618.15|628.1|619|628.3|619.2|627.2|618.1|496
1665729000000|2022-10-14 06:30:00|628.05|618.95|628.08|618.98|628.17|619.07|627.6|618.5|416
1665729300000|2022-10-14 06:35:00|627.8|618.7|627.98|618.88|628.08|618.98|627.7|618.6|244
1665729600000|2022-10-14 06:40:00|627.95|618.85|627.95|618.85|627.99|618.89|627.05|617.95|253
1665729900000|2022-10-14 06:45:00|627.98|618.88|627.87|618.77|628.11|619.01|627.15|618.05|300
1665730200000|2022-10-14 06:50:00|628.01|618.91|626.9|617.8|628.04|618.94|626.9|617.8|367
1665730500000|2022-10-14 06:55:00|626.93|617.83|627|617.9|627.23|618.13|626.9|617.8|428
1665730800000|2022-10-14 07:00:00|627.01|617.91|626.94|617.84|627.27|618.17|626.8|617.7|488
1665731100000|2022-10-14 07:05:00|627.03|617.93|626.93|617.83|627.16|618.06|626.75|617.65|425
1665731400000|2022-10-14 07:10:00|626.95|617.85|625.91|616.81|626.95|617.85|625.85|616.75|329
1665731700000|2022-10-14 07:15:00|626.02|616.92|624.25|615.15|626.02|616.92|623.91|614.81|449
1665732000000|2022-10-14 07:20:00|624.4|615.3|624.81|615.71|625.43|616.33|624.29|615.19|495
1665732300000|2022-10-14 07:25:00|624.77|615.67|624.97|615.87|625.35|616.25|624.23|615.13|533
1665732600000|2022-10-14 07:30:00|625.02|615.92|624.08|614.98|625.21|616.11|624|614.9|501
1665732900000|2022-10-14 07:35:00|624.15|615.05|624.27|615.17|624.9|615.8|623.65|614.55|563
1665733200000|2022-10-14 07:40:00|624.2|615.1|624.92|615.82|625.07|615.97|624.16|615.06|462
1665733500000|2022-10-14 07:45:00|624.75|615.65|624.77|615.67|624.9|615.8|624.31|615.21|340
1665733800000|2022-10-14 07:50:00|624.7|615.6|625|615.9|625.06|615.96|624.6|615.5|474
1665734100000|2022-10-14 07:55:00|625.01|615.91|624.82|615.72|625.16|616.06|624.8|615.7|497
1665734400000|2022-10-14 08:00:00|624.91|615.81|623.82|614.72|624.99|615.89|623.65|614.55|355
1665734700000|2022-10-14 08:05:00|623.78|614.68|624.18|615.08|624.31|615.21|623.7|614.6|427
1665735000000|2022-10-14 08:10:00|624.15|615.05|628.27|619.17|628.5|619.4|624.15|615.05|452
1665735300000|2022-10-14 08:15:00|628.22|619.12|626.98|617.88|628.22|619.12|626.1|617|481
1665735600000|2022-10-14 08:20:00|626.95|617.85|625.85|616.75|626.98|617.88|625.7|616.6|465
1665735900000|2022-10-14 08:25:00|625.79|616.69|624.11|615.01|625.85|616.75|623.92|614.82|481
1665736200000|2022-10-14 08:30:00|624.06|614.96|624.35|615.25|625.2|616.1|623.85|614.75|435
1665736500000|2022-10-14 08:35:00|624.32|615.22|625.35|616.25|625.35|616.25|624.22|615.12|489
1665736800000|2022-10-14 08:40:00|625.26|616.16|625.15|616.05|625.86|616.76|624.79|615.69|300
1665737100000|2022-10-14 08:45:00|625.1|616|624.99|615.89|625.42|616.32|624.85|615.75|301
1665737400000|2022-10-14 08:50:00|624.98|615.88|625.05|615.95|625.12|616.02|624.3|615.2|365
1665737700000|2022-10-14 08:55:00|625.1|616|625.18|616.08|625.47|616.37|624.8|615.7|317
1665738000000|2022-10-14 09:00:00|625.12|616.02|624.89|615.79|625.2|616.1|624.85|615.75|353
1665738300000|2022-10-14 09:05:00|624.85|615.75|624.62|615.52|624.98|615.88|624.54|615.44|285
1665738600000|2022-10-14 09:10:00|624.69|615.59|624.83|615.73|624.92|615.82|624.55|615.45|315
1665738900000|2022-10-14 09:15:00|624.85|615.75|625.6|616.5|625.65|616.55|623.65|614.55|385
1665739200000|2022-10-14 09:20:00|625.57|616.47|625.76|616.66|626|616.9|624.96|615.86|369
1665739500000|2022-10-14 09:25:00|625.65|616.55|624.83|615.73|625.81|616.71|624.6|615.5|319
1665739800000|2022-10-14 09:30:00|624.85|615.75|625.25|616.15|625.3|616.2|624.65|615.55|229
1665740100000|2022-10-14 09:35:00|625.2|616.1|625.13|616.03|625.25|616.15|624.89|615.79|352
1665740400000|2022-10-14 09:40:00|625.17|616.07|625.06|615.96|625.82|616.72|624.9|615.8|348
1665740700000|2022-10-14 09:45:00|625.04|615.94|626.1|617|626.21|617.11|624.98|615.88|574
1665741000000|2022-10-14 09:50:00|626.07|616.97|626.45|617.35|626.5|617.4|626|616.9|279
1665741300000|2022-10-14 09:55:00|626.4|617.3|626.9|617.8|627.33|618.23|626.4|617.3|358
1665741600000|2022-10-14 10:00:00|626.96|617.86|627.15|618.05|627.24|618.14|626.2|617.1|358
1665741900000|2022-10-14 10:05:00|627.2|618.1|626.92|617.82|627.52|618.42|626.34|617.24|518
1665742200000|2022-10-14 10:10:00|626.94|617.84|625.91|616.81|627|617.9|625.4|616.3|448
1665742500000|2022-10-14 10:15:00|625.83|616.73|626.2|617.1|626.2|617.1|625.26|616.16|382
1665742800000|2022-10-14 10:20:00|626.16|617.06|626.36|617.26|626.37|617.27|625.29|616.19|346
1665743100000|2022-10-14 10:25:00|626.41|617.31|627.11|618.01|627.35|618.25|626.16|617.06|406
1665743400000|2022-10-14 10:30:00|627.1|618|626.42|617.32|627.4|618.3|626.25|617.15|513
1665743700000|2022-10-14 10:35:00|626.37|617.27|625.78|616.68|626.42|617.32|625.76|616.66|407
1665744000000|2022-10-14 10:40:00|625.88|616.78|625.52|616.42|626.1|617|625.15|616.05|380
1665744300000|2022-10-14 10:45:00|625.5|616.4|625.4|616.3|625.55|616.45|625.15|616.05|252
1665744600000|2022-10-14 10:50:00|625.35|616.25|625.3|616.2|625.75|616.65|625.05|615.95|394
1665744900000|2022-10-14 10:55:00|625.33|616.23|625.4|616.3|626.17|617.07|625.3|616.2|428
1665745200000|2022-10-14 11:00:00|625.35|616.25|625.01|615.91|625.43|616.33|625|615.9|389
1665745500000|2022-10-14 11:05:00|625|615.9|625.36|616.26|625.45|616.35|625|615.9|380
1665745800000|2022-10-14 11:10:00|625.35|616.25|625.95|616.85|626.05|616.95|625.31|616.21|292
1665746100000|2022-10-14 11:15:00|625.97|616.87|626.25|617.15|626.41|617.31|625.9|616.8|324
1665746400000|2022-10-14 11:20:00|626.22|617.12|626.3|617.2|627.01|617.91|626.15|617.05|319
1665746700000|2022-10-14 11:25:00|626.27|617.17|626.08|616.98|626.43|617.33|626|616.9|334
1665747000000|2022-10-14 11:30:00|626.06|616.96|624.35|615.25|626.14|617.04|624.3|615.2|322
1665747300000|2022-10-14 11:35:00|624.37|615.27|624.35|615.25|624.6|615.5|624.27|615.17|260
1665747600000|2022-10-14 11:40:00|624.4|615.3|622.98|613.88|624.52|615.42|622.82|613.72|511
1665747900000|2022-10-14 11:45:00|622.95|613.85|623.2|614.1|623.61|614.51|622.85|613.75|394
1665748200000|2022-10-14 11:50:00|623.23|614.13|622.85|613.75|623.27|614.17|622.45|613.35|373
1665748500000|2022-10-14 11:55:00|622.9|613.8|622.45|613.35|622.93|613.83|622.35|613.25|271
1665748800000|2022-10-14 12:00:00|622.4|613.3|623.18|614.08|623.4|614.3|621.9|612.8|459
1665749100000|2022-10-14 12:05:00|623.16|614.06|624.5|615.4|624.5|615.4|623.13|614.03|400
1665749400000|2022-10-14 12:10:00|624.45|615.35|623.14|614.04|624.5|615.4|623.06|613.96|427
1665749700000|2022-10-14 12:15:00|623.06|613.96|623.97|614.87|624.11|615.01|622.98|613.88|480
1665750000000|2022-10-14 12:20:00|623.98|614.88|624.2|615.1|624.4|615.3|623.8|614.7|504
1665750300000|2022-10-14 12:25:00|624.15|615.05|624.17|615.07|625.61|616.51|624.05|614.95|390
1665750600000|2022-10-14 12:30:00|624.2|615.1|625.61|616.51|625.75|616.65|622.99|613.89|798
1665750900000|2022-10-14 12:35:00|625.6|616.5|626.52|617.42|626.52|617.42|624.85|615.75|625
1665751200000|2022-10-14 12:40:00|626.58|617.48|626.4|617.3|626.75|617.65|625.85|616.75|548
1665751500000|2022-10-14 12:45:00|626.45|617.35|628.33|619.23|628.41|619.31|626.45|617.35|678
1665751800000|2022-10-14 12:50:00|628.35|619.25|629.73|620.63|630|620.9|627.9|618.8|669
1665752100000|2022-10-14 12:55:00|629.75|620.65|630.3|621.2|630.8|621.7|629.45|620.35|675
1665752400000|2022-10-14 13:00:00|630.27|621.17|630.25|621.15|630.45|621.35|628.47|619.37|620
1665752700000|2022-10-14 13:05:00|630.2|621.1|629.22|620.12|630.32|621.22|629.16|620.06|481
1665753000000|2022-10-14 13:10:00|629.2|620.1|628.77|619.67|629.37|620.27|628.24|619.14|539
1665753300000|2022-10-14 13:15:00|628.78|619.68|628.94|619.84|629.31|620.21|628.35|619.25|520
1665753600000|2022-10-14 13:20:00|628.95|619.85|628.63|619.53|629.15|620.05|628.4|619.3|463
1665753900000|2022-10-14 13:25:00|628.65|619.55|627.38|618.28|628.68|619.58|627.29|618.19|536
1665754200000|2022-10-14 13:30:00|627.4|618.3|626.97|617.87|629.19|620.09|626.37|617.27|772
1665754500000|2022-10-14 13:35:00|626.96|617.86|628.85|619.75|628.95|619.85|626.66|617.56|742
1665754800000|2022-10-14 13:40:00|628.84|619.74|627.07|617.97|628.86|619.76|627|617.9|638
1665755100000|2022-10-14 13:45:00|627.02|617.92|625.11|616.01|627.07|617.97|624.5|615.4|663
1665755400000|2022-10-14 13:50:00|625.13|616.03|625.1|616|626|616.9|624.85|615.75|682
1665755700000|2022-10-14 13:55:00|625.15|616.05|625.13|616.03|625.5|616.4|624.91|615.81|548
1665756000000|2022-10-14 14:00:00|625.15|616.05|622.74|613.64|625.15|616.05|620.8|611.7|834
1665756300000|2022-10-14 14:05:00|622.73|613.63|622.15|613.05|623.44|614.34|621.9|612.8|653
1665756600000|2022-10-14 14:10:00|622.18|613.08|617.45|608.35|622.4|613.3|617.2|608.1|765
1665756900000|2022-10-14 14:15:00|617.4|608.3|618.25|609.15|618.4|609.3|616.05|606.95|719
1665757200000|2022-10-14 14:20:00|618.3|609.2|619.06|609.96|619.39|610.29|616.18|607.08|753
1665757500000|2022-10-14 14:25:00|619.11|610.01|619.5|610.4|620.14|611.04|618.3|609.2|701
1665757800000|2022-10-14 14:30:00|619.45|610.35|619.97|610.87|621.07|611.97|619.02|609.92|706
1665758100000|2022-10-14 14:35:00|619.94|610.84|620.29|611.19|621|611.9|619.88|610.78|672
1665758400000|2022-10-14 14:40:00|620.3|611.2|617.37|608.27|621.01|611.91|617.3|608.2|729
1665758700000|2022-10-14 14:45:00|617.35|608.25|617.89|608.79|618.9|609.8|617.29|608.19|622
1665759000000|2022-10-14 14:50:00|617.94|608.84|619.5|610.4|619.77|610.67|617.81|608.71|582
1665759300000|2022-10-14 14:55:00|619.45|610.35|620.4|611.3|620.47|611.37|619.1|610|509
1665759600000|2022-10-14 15:00:00|620.38|611.28|621.26|612.16|621.26|612.16|619.9|610.8|607
1665759900000|2022-10-14 15:05:00|621.17|612.07|620.45|611.35|621.3|612.2|620.2|611.1|638
1665760200000|2022-10-14 15:10:00|620.5|611.4|618.68|609.58|620.5|611.4|618.58|609.48|632
1665760500000|2022-10-14 15:15:00|618.73|609.63|616.62|607.52|619.1|610|616|606.9|628
1665760800000|2022-10-14 15:20:00|616.6|607.5|617.17|608.07|617.85|608.75|616.6|607.5|663
1665761100000|2022-10-14 15:25:00|617.21|608.11|617.87|608.77|617.9|608.8|617.1|608|565
1665761400000|2022-10-14 15:30:00|617.88|608.78|616.99|607.89|617.88|608.78|616.3|607.2|656
1665761700000|2022-10-14 15:35:00|617|607.9|617.35|608.25|617.4|608.3|616.3|607.2|597
1665762000000|2022-10-14 15:40:00|617.3|608.2|616.48|607.38|617.44|608.34|616.32|607.22|608
1665762300000|2022-10-14 15:45:00|616.52|607.42|615.87|606.77|616.52|607.42|614.95|605.85|658
1665762600000|2022-10-14 15:50:00|615.86|606.76|616.1|607|616.62|607.52|615.3|606.2|574
1665762900000|2022-10-14 15:55:00|616.12|607.02|615.37|606.27|616.2|607.1|615.32|606.22|619
1665763200000|2022-10-14 16:00:00|615.41|606.31|616.51|607.41|616.51|607.41|615.1|606|646
1665763500000|2022-10-14 16:05:00|616.48|607.38|612.89|603.79|616.5|607.4|612.33|603.23|716
1665763800000|2022-10-14 16:10:00|612.83|603.73|610.31|601.21|613.84|604.74|610|600.9|678
1665764100000|2022-10-14 16:15:00|610.22|601.12|610.57|601.47|610.75|601.65|608.05|598.95|749
1665764400000|2022-10-14 16:20:00|610.59|601.49|612.16|603.06|612.4|603.3|610.24|601.14|531
1665764700000|2022-10-14 16:25:00|612.18|603.08|612.6|603.5|612.65|603.55|611.75|602.65|541
1665765000000|2022-10-14 16:30:00|612.59|603.49|613.04|603.94|613.63|604.53|612.25|603.15|609
1665765300000|2022-10-14 16:35:00|612.95|603.85|614.26|605.16|614.38|605.28|612.75|603.65|641
1665765600000|2022-10-14 16:40:00|614.23|605.13|614.32|605.22|614.96|605.86|614.1|605|541
1665765900000|2022-10-14 16:45:00|614.34|605.24|612.75|603.65|614.43|605.33|612.65|603.55|573
1665766200000|2022-10-14 16:50:00|612.76|603.66|612.92|603.82|613.25|604.15|612.41|603.31|529
1665766500000|2022-10-14 16:55:00|612.91|603.81|613.05|603.95|613.11|604.01|612.13|603.03|434
1665766800000|2022-10-14 17:00:00|613.08|603.98|613.29|604.19|613.92|604.82|612.85|603.75|516
1665767100000|2022-10-14 17:05:00|613.3|604.2|612.27|603.17|613.3|604.2|612.15|603.05|468
1665767400000|2022-10-14 17:10:00|612.21|603.11|611.04|601.94|612.51|603.41|610.95|601.85|420
1665767700000|2022-10-14 17:15:00|611.15|602.05|612|602.9|612.16|603.06|611.15|602.05|479
1665768000000|2022-10-14 17:20:00|611.98|602.88|612.25|603.15|612.85|603.75|611.28|602.18|560
1665768300000|2022-10-14 17:25:00|612.22|603.12|613.08|603.98|613.08|603.98|612.05|602.95|370
1665768600000|2022-10-14 17:30:00|613|603.9|613.7|604.6|614.04|604.94|612.25|603.15|449
1665768900000|2022-10-14 17:35:00|613.73|604.63|613.41|604.31|614|604.9|612.8|603.7|511
1665769200000|2022-10-14 17:40:00|613.4|604.3|613.19|604.09|613.98|604.88|612.95|603.85|391
1665769500000|2022-10-14 17:45:00|613.16|604.06|613.5|604.4|613.87|604.77|612.9|603.8|396
1665769800000|2022-10-14 17:50:00|613.46|604.36|613.2|604.1|613.5|604.4|612.8|603.7|416
1665770100000|2022-10-14 17:55:00|613.25|604.15|613.86|604.76|613.96|604.86|612.9|603.8|364
1665770400000|2022-10-14 18:00:00|613.85|604.75|613.89|604.79|613.92|604.82|613.01|603.91|498
1665770700000|2022-10-14 18:05:00|613.9|604.8|612.95|603.85|613.95|604.85|612.85|603.75|485
1665771000000|2022-10-14 18:10:00|613|603.9|612.31|603.21|613.09|603.99|612.31|603.21|356
1665771300000|2022-10-14 18:15:00|612.26|603.16|611.96|602.86|613.04|603.94|611.25|602.15|492
1665771600000|2022-10-14 18:20:00|611.94|602.84|611.83|602.73|612.43|603.33|611.76|602.66|435
1665771900000|2022-10-14 18:25:00|611.85|602.75|611.75|602.65|611.87|602.77|610.12|601.02|542
1665772200000|2022-10-14 18:30:00|611.7|602.6|610.89|601.79|612|602.9|610.83|601.73|542
1665772500000|2022-10-14 18:35:00|610.91|601.81|609.9|600.8|611.18|602.08|609.68|600.58|522
1665772800000|2022-10-14 18:40:00|609.91|600.81|608.93|599.83|609.94|600.84|608.35|599.25|637
1665773100000|2022-10-14 18:45:00|608.95|599.85|610.34|601.24|610.35|601.25|608.75|599.65|510
1665773400000|2022-10-14 18:50:00|610.32|601.22|610.37|601.27|610.67|601.57|610|600.9|393
1665773700000|2022-10-14 18:55:00|610.33|601.23|610.3|601.2|610.44|601.34|610|600.9|384
1665774000000|2022-10-14 19:00:00|610.35|601.25|611.35|602.25|612.07|602.97|609.89|600.79|599
1665774300000|2022-10-14 19:05:00|611.33|602.23|610.01|600.91|611.35|602.25|609.9|600.8|501
1665774600000|2022-10-14 19:10:00|609.9|600.8|608.98|599.88|610.42|601.32|608.98|599.88|492
1665774900000|2022-10-14 19:15:00|609.05|599.95|607.86|598.76|609.26|600.16|607.75|598.65|531
1665775200000|2022-10-14 19:20:00|607.84|598.74|609.51|600.41|609.81|600.71|607.65|598.55|510
1665775500000|2022-10-14 19:25:00|609.5|600.4|610.04|600.94|610.08|600.98|609.3|600.2|406
1665775800000|2022-10-14 19:30:00|610.03|600.93|610.92|601.82|610.99|601.89|609.31|600.21|362
1665776100000|2022-10-14 19:35:00|610.93|601.83|610.86|601.76|611.21|602.11|610.2|601.1|513
1665776400000|2022-10-14 19:40:00|610.69|601.59|610.05|600.95|610.87|601.77|609.8|600.7|438
1665776700000|2022-10-14 19:45:00|610|600.9|610.9|601.8|610.9|601.8|609.6|600.5|422
1665777000000|2022-10-14 19:50:00|610.8|601.7|611.1|602|611.45|602.35|610.75|601.65|472
1665777300000|2022-10-14 19:55:00|611.05|601.95|609.93|600.83|611.1|602|608.62|599.52|422
1665777600000|2022-10-14 20:00:00|609.95|600.85|610.18|601.08|610.31|601.21|609.67|600.57|269
1665777900000|2022-10-14 20:05:00|610.13|601.03|609.82|600.72|610.13|601.03|609.12|600.02|209
1665778200000|2022-10-14 20:10:00|609.84|600.74|609.08|599.98|609.84|600.74|608.66|599.56|231
1665778500000|2022-10-14 20:15:00|609.06|599.96|610.23|601.13|610.28|601.18|608.95|599.85|178
1665778800000|2022-10-14 20:20:00|610.22|601.12|610.18|601.08|610.39|601.29|610.12|601.02|228
1665779100000|2022-10-14 20:25:00|610.19|601.09|610.36|601.26|610.44|601.34|610.04|600.94|186
1665779400000|2022-10-14 20:30:00|610.34|601.24|610.05|600.95|611.01|601.91|610.01|600.91|107
1665779700000|2022-10-14 20:35:00|610.08|600.98|610.1|601|610.35|601.25|610.03|600.93|123
1665780000000|2022-10-14 20:40:00|610.06|600.96|610.32|601.22|610.43|601.33|610.06|600.96|100
1665780300000|2022-10-14 20:45:00|610.34|601.24|610.41|601.31|610.46|601.36|610.23|601.13|100
1665780600000|2022-10-14 20:50:00|610.36|601.26|610.83|601.73|610.92|601.82|610.12|601.02|104
1665780900000|2022-10-14 20:55:00|610.8|601.7|611.31|602.21|611.31|602.21|610.8|601.7|60
1665817800000|2022-10-15 07:10:00|611.12|602.02|612.38|603.28|612.38|603.28|611.12|602.02|100
1665818100000|2022-10-15 07:15:00|612.4|603.3|613.04|603.94|613.08|603.98|612.31|603.21|93
1665818400000|2022-10-15 07:20:00|613.06|603.96|612.92|603.82|613.11|604.01|612.85|603.75|122
1665818700000|2022-10-15 07:25:00|612.91|603.81|611.43|602.33|612.91|603.81|611.12|602.02|151
1665819000000|2022-10-15 07:30:00|611.42|602.32|611.89|602.79|612|602.9|611.35|602.25|113
1665819300000|2022-10-15 07:35:00|611.88|602.78|611.87|602.77|612|602.9|611.82|602.72|41
1665819600000|2022-10-15 07:40:00|611.85|602.75|612.84|603.74|612.86|603.76|611.85|602.75|106
1665819900000|2022-10-15 07:45:00|612.86|603.76|613.27|604.17|613.27|604.17|612.79|603.69|67
1665820200000|2022-10-15 07:50:00|613.26|604.16|613.03|603.93|613.48|604.38|613.03|603.93|53
1665820500000|2022-10-15 07:55:00|613.02|603.92|612.35|603.25|613.11|604.01|612.19|603.09|76
1665820800000|2022-10-15 08:00:00|612.4|603.3|612.31|603.21|612.86|603.76|612.27|603.17|125
1665821100000|2022-10-15 08:05:00|612.35|603.25|612.33|603.23|612.35|603.25|612.16|603.06|131
1665821400000|2022-10-15 08:10:00|612.32|603.22|611.95|602.85|612.33|603.23|611.86|602.76|108
1665821700000|2022-10-15 08:15:00|611.96|602.86|611.95|602.85|612.11|603.01|611.68|602.58|103
1665822000000|2022-10-15 08:20:00|611.96|602.86|611.62|602.52|611.96|602.86|611.61|602.51|138
1665822300000|2022-10-15 08:25:00|611.67|602.57|610.71|601.61|611.67|602.57|610.62|601.52|162
1665822600000|2022-10-15 08:30:00|610.7|601.6|607.84|598.74|610.92|601.82|606.88|597.78|299
1665822900000|2022-10-15 08:35:00|607.85|598.75|608.69|599.59|609.13|600.03|607.53|598.43|341
1665823200000|2022-10-15 08:40:00|608.68|599.58|609.71|600.61|610.05|600.95|608.12|599.02|246
1665823500000|2022-10-15 08:45:00|609.75|600.65|609.77|600.67|610.15|601.05|608.9|599.8|384
1665823800000|2022-10-15 08:50:00|609.78|600.68|607.91|598.81|610.07|600.97|607.77|598.67|346
1665824100000|2022-10-15 08:55:00|607.93|598.83|608.26|599.16|608.35|599.25|606.89|597.79|454
1665824400000|2022-10-15 09:00:00|608.27|599.17|608.05|598.95|608.27|599.17|607.55|598.45|228
1665824700000|2022-10-15 09:05:00|608.06|598.96|608.63|599.53|608.86|599.76|608|598.9|157
1665825000000|2022-10-15 09:10:00|608.41|599.31|608.54|599.44|608.55|599.45|607.94|598.84|137
1665825300000|2022-10-15 09:15:00|608.56|599.46|608.24|599.14|609.09|599.99|608.24|599.14|166
1665825600000|2022-10-15 09:20:00|608.22|599.12|608.35|599.25|608.46|599.36|607.97|598.87|154
1665825900000|2022-10-15 09:25:00|608.33|599.23|608.49|599.39|608.58|599.48|608.25|599.15|133
1665826200000|2022-10-15 09:30:00|608.55|599.45|609.35|600.25|609.73|600.63|608.49|599.39|155
1665826500000|2022-10-15 09:35:00|609.36|600.26|609.36|600.26|609.36|600.26|608.36|599.26|138
1665826800000|2022-10-15 09:40:00|609.35|600.25|609.21|600.11|609.69|600.59|609.08|599.98|95
1665827100000|2022-10-15 09:45:00|609.2|600.1|608.95|599.85|609.2|600.1|608.39|599.29|91
1665827400000|2022-10-15 09:50:00|608.96|599.86|607.86|598.76|608.98|599.88|607.82|598.72|130
1665827700000|2022-10-15 09:55:00|607.92|598.82|608.49|599.39|608.54|599.44|607.92|598.82|124
1665828000000|2022-10-15 10:00:00|608.56|599.46|608.13|599.03|608.56|599.46|608.08|598.98|77
1665828300000|2022-10-15 10:05:00|608.14|599.04|608.3|599.2|608.3|599.2|607.41|598.31|123
1665828600000|2022-10-15 10:10:00|608.27|599.17|610.03|600.93|610.04|600.94|608.27|599.17|132
1665828900000|2022-10-15 10:15:00|610.02|600.92|609.37|600.27|610.03|600.93|608.9|599.8|135
1665829200000|2022-10-15 10:20:00|609.38|600.28|610.12|601.02|610.14|601.04|609.37|600.27|139
1665829500000|2022-10-15 10:25:00|610.14|601.04|611.07|601.97|611.28|602.18|609.36|600.26|209
1665829800000|2022-10-15 10:30:00|611.04|601.94|610.89|601.79|611.53|602.43|610.67|601.57|195
1665830100000|2022-10-15 10:35:00|610.88|601.78|610.91|601.81|611.13|602.03|610.78|601.68|107
1665830400000|2022-10-15 10:40:00|610.9|601.8|611.12|602.02|611.27|602.17|610.85|601.75|74
1665830700000|2022-10-15 10:45:00|611.13|602.03|610.8|601.7|611.13|602.03|610.73|601.63|84
1665831000000|2022-10-15 10:50:00|610.78|601.68|610.88|601.78|610.89|601.79|610.67|601.57|90
1665831300000|2022-10-15 10:55:00|610.89|601.79|611.19|602.09|611.19|602.09|610.88|601.78|65
1665831600000|2022-10-15 11:00:00|611.17|602.07|611.05|601.95|611.18|602.08|611.03|601.93|59
1665831900000|2022-10-15 11:05:00|611.1|602|610.92|601.82|611.39|602.29|610.9|601.8|88
1665832200000|2022-10-15 11:10:00|610.93|601.83|611.3|602.2|611.4|602.3|610.93|601.83|64
1665832500000|2022-10-15 11:15:00|611.27|602.17|611.12|602.02|611.3|602.2|610.85|601.75|86
1665832800000|2022-10-15 11:20:00|611.1|602|610.89|601.79|611.2|602.1|610.75|601.65|83
1665833100000|2022-10-15 11:25:00|610.86|601.76|610.89|601.79|611.01|601.91|610.85|601.75|64
1665833400000|2022-10-15 11:30:00|610.88|601.78|611.17|602.07|611.38|602.28|610.86|601.76|102
1665833700000|2022-10-15 11:35:00|611.16|602.06|611.3|602.2|611.31|602.21|610.91|601.81|72
1665834000000|2022-10-15 11:40:00|611.31|602.21|611.35|602.25|611.48|602.38|611.18|602.08|91
1665834300000|2022-10-15 11:45:00|611.32|602.22|611.17|602.07|611.41|602.31|610.85|601.75|116
1665834600000|2022-10-15 11:50:00|611.2|602.1|612.41|603.31|612.55|603.45|611.17|602.07|155
1665834900000|2022-10-15 11:55:00|612.45|603.35|612.34|603.24|612.55|603.45|612.19|603.09|113
1665835200000|2022-10-15 12:00:00|612.35|603.25|612.27|603.17|612.45|603.35|612.1|603|129
1665835500000|2022-10-15 12:05:00|612.28|603.18|612|602.9|612.28|603.18|611.78|602.68|80
1665835800000|2022-10-15 12:10:00|611.99|602.89|612.09|602.99|612.43|603.33|611.99|602.89|80
1665836100000|2022-10-15 12:15:00|612.08|602.98|612.83|603.73|613.07|603.97|612.08|602.98|128
1665836400000|2022-10-15 12:20:00|612.81|603.71|614.24|605.14|614.32|605.22|612.69|603.59|157
1665836700000|2022-10-15 12:25:00|614.14|605.04|614.41|605.31|614.42|605.32|614.03|604.93|71
1665837000000|2022-10-15 12:30:00|614.42|605.32|613.26|604.16|614.42|605.32|613.25|604.15|89
1665837300000|2022-10-15 12:35:00|613.25|604.15|613.19|604.09|613.35|604.25|613.15|604.05|89
1665837600000|2022-10-15 12:40:00|613.16|604.06|613.15|604.05|613.48|604.38|613.13|604.03|93
1665837900000|2022-10-15 12:45:00|613.21|604.11|613.3|604.2|613.31|604.21|613.09|603.99|57
1665838200000|2022-10-15 12:50:00|613.28|604.18|612.87|603.77|613.53|604.43|612.86|603.76|113
1665838500000|2022-10-15 12:55:00|612.89|603.79|612.23|603.13|613.05|603.95|612.15|603.05|179
1665838800000|2022-10-15 13:00:00|612.27|603.17|611.8|602.7|612.41|603.31|611.8|602.7|106
1665839100000|2022-10-15 13:05:00|611.78|602.68|611.61|602.51|611.88|602.78|610.91|601.81|111
1665839400000|2022-10-15 13:10:00|611.62|602.52|611.18|602.08|611.62|602.52|610.92|601.82|150
1665839700000|2022-10-15 13:15:00|611.19|602.09|610.22|601.12|611.48|602.38|610.16|601.06|189
1665840000000|2022-10-15 13:20:00|610.21|601.11|610.03|600.93|610.23|601.13|609.62|600.52|315
1665840300000|2022-10-15 13:25:00|610.01|600.91|610.77|601.67|610.89|601.79|609.65|600.55|108
1665840600000|2022-10-15 13:30:00|610.72|601.62|610.71|601.61|611.21|602.11|610.21|601.11|166
1665840900000|2022-10-15 13:35:00|610.73|601.63|610.31|601.21|610.74|601.64|609.91|600.81|130
1665841200000|2022-10-15 13:40:00|610.32|601.22|611.76|602.66|611.83|602.73|610.16|601.06|119
1665841500000|2022-10-15 13:45:00|611.79|602.69|611.02|601.92|611.79|602.69|610.74|601.64|147
1665841800000|2022-10-15 13:50:00|611|601.9|611.09|601.99|611.17|602.07|610.74|601.64|82
1665842100000|2022-10-15 13:55:00|611.05|601.95|612.41|603.31|613.03|603.93|611.05|601.95|212
1665842400000|2022-10-15 14:00:00|612.47|603.37|613|603.9|614.03|604.93|612.37|603.27|302
1665842700000|2022-10-15 14:05:00|613.02|603.92|612.2|603.1|613.13|604.03|611.96|602.86|257
1665843000000|2022-10-15 14:10:00|612.19|603.09|611.93|602.83|612.23|603.13|611.28|602.18|154
1665843300000|2022-10-15 14:15:00|611.92|602.82|612.01|602.91|612.03|602.93|611.28|602.18|141
1665843600000|2022-10-15 14:20:00|611.99|602.89|611.73|602.63|612.02|602.92|611.28|602.18|151
1665843900000|2022-10-15 14:25:00|611.74|602.64|612.12|603.02|612.14|603.04|611.74|602.64|67
1665844200000|2022-10-15 14:30:00|612.13|603.03|612.42|603.32|612.98|603.88|611.89|602.79|170
1665844500000|2022-10-15 14:35:00|612.61|603.51|612.29|603.19|613|603.9|612.16|603.06|145
1665844800000|2022-10-15 14:40:00|612.28|603.18|612.4|603.3|613.07|603.97|612.19|603.09|89
1665845100000|2022-10-15 14:45:00|612.35|603.25|611.89|602.79|612.87|603.77|611.87|602.77|198
1665845400000|2022-10-15 14:50:00|611.88|602.78|612.36|603.26|612.42|603.32|611.87|602.77|48
1665845700000|2022-10-15 14:55:00|612.34|603.24|612.41|603.31|612.41|603.31|612.1|603|101
1665846000000|2022-10-15 15:00:00|612.39|603.29|612.1|603|612.4|603.3|612.1|603|65
1665846300000|2022-10-15 15:05:00|612.17|603.07|611.76|602.66|612.2|603.1|611.27|602.17|114
1665846600000|2022-10-15 15:10:00|611.77|602.67|612.09|602.99|612.11|603.01|611.76|602.66|67
1665846900000|2022-10-15 15:15:00|612.07|602.97|611.61|602.51|612.11|603.01|611.6|602.5|143
1665847200000|2022-10-15 15:20:00|611.63|602.53|613.34|604.24|613.82|604.72|611.6|602.5|182
1665847500000|2022-10-15 15:25:00|613.35|604.25|613.03|603.93|613.36|604.26|612.83|603.73|78
1665847800000|2022-10-15 15:30:00|613.04|603.94|612.87|603.77|613.04|603.94|612.78|603.68|95
1665848100000|2022-10-15 15:35:00|612.85|603.75|611.96|602.86|612.9|603.8|611.28|602.18|211
1665848400000|2022-10-15 15:40:00|611.95|602.85|612.5|603.4|612.5|603.4|611.71|602.61|231
1665848700000|2022-10-15 15:45:00|612.49|603.39|612.15|603.05|612.49|603.39|611.25|602.15|160
1665849000000|2022-10-15 15:50:00|612.19|603.09|612.44|603.34|612.5|603.4|611.28|602.18|147
1665849300000|2022-10-15 15:55:00|612.42|603.32|612.08|602.98|612.42|603.32|612.01|602.91|100
1665849600000|2022-10-15 16:00:00|612.06|602.96|612.03|602.93|612.47|603.37|611.73|602.63|208
1665849900000|2022-10-15 16:05:00|612.04|602.94|612.19|603.09|612.2|603.1|611.9|602.8|120
1665850200000|2022-10-15 16:10:00|612.2|603.1|611.96|602.86|612.2|603.1|611.86|602.76|176
1665850500000|2022-10-15 16:15:00|611.97|602.87|613.11|604.01|613.96|604.86|611.97|602.87|270
1665850800000|2022-10-15 16:20:00|613.14|604.04|613.47|604.37|613.47|604.37|612.76|603.66|182
1665851100000|2022-10-15 16:25:00|613.49|604.39|612.78|603.68|613.98|604.88|612.69|603.59|165
1665851400000|2022-10-15 16:30:00|612.77|603.67|612.27|603.17|613.06|603.96|611.95|602.85|149
1665851700000|2022-10-15 16:35:00|612.24|603.14|612.06|602.96|612.44|603.34|612.02|602.92|99
1665852000000|2022-10-15 16:40:00|612.01|602.91|610.93|601.83|612.07|602.97|610.73|601.63|194
1665852300000|2022-10-15 16:45:00|610.92|601.82|610.89|601.79|611.17|602.07|610.12|601.02|214
1665852600000|2022-10-15 16:50:00|610.91|601.81|610.9|601.8|611.19|602.09|610.14|601.04|181
1665852900000|2022-10-15 16:55:00|610.82|601.72|611.17|602.07|611.17|602.07|610.75|601.65|161
1665853200000|2022-10-15 17:00:00|611.16|602.06|610.97|601.87|611.24|602.14|610.93|601.83|67
1665853500000|2022-10-15 17:05:00|610.96|601.86|610.81|601.71|611.14|602.04|610.38|601.28|131
1665853800000|2022-10-15 17:10:00|610.82|601.72|611.26|602.16|611.46|602.36|610.77|601.67|138
1665854100000|2022-10-15 17:15:00|611.27|602.17|611.16|602.06|611.54|602.44|611.15|602.05|161
1665854400000|2022-10-15 17:20:00|611.17|602.07|609.98|600.88|611.17|602.07|609.98|600.88|132
1665854700000|2022-10-15 17:25:00|609.97|600.87|610.12|601.02|610.23|601.13|609.97|600.87|90
1665855000000|2022-10-15 17:30:00|610.22|601.12|609.27|600.17|610.42|601.32|608.82|599.72|244
1665855300000|2022-10-15 17:35:00|609.3|600.2|609.26|600.16|609.61|600.51|609.26|600.16|77
1665855600000|2022-10-15 17:40:00|609.25|600.15|609.05|599.95|609.27|600.17|608.98|599.88|109
1665855900000|2022-10-15 17:45:00|609.04|599.94|609.39|600.29|609.54|600.44|608.89|599.79|124
1665856200000|2022-10-15 17:50:00|609.4|600.3|608.48|599.38|609.4|600.3|608.13|599.03|139
1665856500000|2022-10-15 17:55:00|608.45|599.35|608.55|599.45|608.56|599.46|608.07|598.97|227
1665856800000|2022-10-15 18:00:00|608.78|599.68|609.52|600.42|609.57|600.47|608.78|599.68|214
1665857100000|2022-10-15 18:05:00|609.53|600.43|609.29|600.19|609.54|600.44|608.35|599.25|219
1665857400000|2022-10-15 18:10:00|609.3|600.2|609.54|600.44|609.54|600.44|609.28|600.18|72
1665857700000|2022-10-15 18:15:00|609.53|600.43|610.13|601.03|610.4|601.3|609.53|600.43|275
1665858000000|2022-10-15 18:20:00|610.15|601.05|609.85|600.75|610.16|601.06|609.77|600.67|248
1665858300000|2022-10-15 18:25:00|609.83|600.73|609.63|600.53|610.2|601.1|609.18|600.08|131
1665858600000|2022-10-15 18:30:00|609.62|600.52|610.13|601.03|610.78|601.68|609.62|600.52|161
1665858900000|2022-10-15 18:35:00|610.14|601.04|610.59|601.49|610.61|601.51|610.13|601.03|78
1665859200000|2022-10-15 18:40:00|610.6|601.5|610.45|601.35|610.61|601.51|610.19|601.09|72
1665859500000|2022-10-15 18:45:00|610.44|601.34|610.35|601.25|610.59|601.49|610.25|601.15|58
1665859800000|2022-10-15 18:50:00|610.21|601.11|610.32|601.22|610.42|601.32|610.03|600.93|71
1665860100000|2022-10-15 18:55:00|610.35|601.25|611.05|601.95|611.45|602.35|610.35|601.25|93
1665860400000|2022-10-15 19:00:00|611.15|602.05|610.9|601.8|611.29|602.19|609.91|600.81|306
1665860700000|2022-10-15 19:05:00|610.91|601.81|611.11|602.01|611.16|602.06|610.78|601.68|206
1665861000000|2022-10-15 19:10:00|611.09|601.99|611.35|602.25|611.36|602.26|611.05|601.95|195
1665861300000|2022-10-15 19:15:00|611.36|602.26|611.3|602.2|611.56|602.46|610.37|601.27|212
1665861600000|2022-10-15 19:20:00|611.28|602.18|610.9|601.8|611.28|602.18|610.89|601.79|81
1665861900000|2022-10-15 19:25:00|610.92|601.82|611.13|602.03|611.24|602.14|610.9|601.8|101
1665862200000|2022-10-15 19:30:00|611.15|602.05|612.21|603.11|612.21|603.11|610.38|601.28|187
1665862500000|2022-10-15 19:35:00|612.24|603.14|611.51|602.41|612.38|603.28|611.23|602.13|135
1665862800000|2022-10-15 19:40:00|611.37|602.27|611.13|602.03|611.64|602.54|610.98|601.88|116
1665863100000|2022-10-15 19:45:00|611.14|602.04|611.58|602.48|611.62|602.52|611.13|602.03|129
1665863400000|2022-10-15 19:50:00|611.55|602.45|611.48|602.38|611.55|602.45|611.3|602.2|82
1665863700000|2022-10-15 19:55:00|611.49|602.39|612.13|603.03|612.18|603.08|611.47|602.37|88
1665864000000|2022-10-15 20:00:00|612.12|603.02|611.87|602.77|612.12|603.02|611.49|602.39|88
1665864300000|2022-10-15 20:05:00|611.88|602.78|612.52|603.42|612.55|603.45|611.84|602.74|113
1665864600000|2022-10-15 20:10:00|612.54|603.44|612.53|603.43|612.57|603.47|612.43|603.33|71
1665864900000|2022-10-15 20:15:00|612.52|603.42|612.48|603.38|612.54|603.44|612.3|603.2|180
1665865200000|2022-10-15 20:20:00|612.42|603.32|612.43|603.33|612.45|603.35|612.16|603.06|105
1665865500000|2022-10-15 20:25:00|612.42|603.32|612.18|603.08|612.45|603.35|612.16|603.06|57
1665865800000|2022-10-15 20:30:00|612.17|603.07|611.75|602.65|612.17|603.07|611.57|602.47|100
1665866100000|2022-10-15 20:35:00|611.71|602.61|612.32|603.22|612.33|603.23|611.14|602.04|169
1665866400000|2022-10-15 20:40:00|612.36|603.26|612.5|603.4|612.6|603.5|612.22|603.12|180
1665866700000|2022-10-15 20:45:00|612.53|603.43|613.1|604|613.27|604.17|612.51|603.41|279
1665867000000|2022-10-15 20:50:00|613.11|604.01|613.25|604.15|613.28|604.18|612.79|603.69|194
1665867300000|2022-10-15 20:55:00|613.26|604.16|613.33|604.23|613.62|604.52|613.26|604.16|108
1665867600000|2022-10-15 21:00:00|613.32|604.22|611.86|602.76|613.43|604.33|611.86|602.76|156
1665867900000|2022-10-15 21:05:00|611.88|602.78|612.07|602.97|612.1|603|610.18|601.08|270
1665868200000|2022-10-15 21:10:00|612.03|602.93|611.91|602.81|612.03|602.93|611.2|602.1|186
1665868500000|2022-10-15 21:15:00|611.92|602.82|612.37|603.27|612.4|603.3|611.9|602.8|240
1665868800000|2022-10-15 21:20:00|612.36|603.26|612.35|603.25|612.4|603.3|612.29|603.19|92
1665869100000|2022-10-15 21:25:00|612.31|603.21|612.28|603.18|612.4|603.3|612.2|603.1|35
1665869400000|2022-10-15 21:30:00|612.27|603.17|612.27|603.17|612.29|603.19|612.23|603.13|46
1665869700000|2022-10-15 21:35:00|612.29|603.19|612.2|603.1|612.31|603.21|612.16|603.06|33
1665870000000|2022-10-15 21:40:00|612.24|603.14|612.35|603.25|612.38|603.28|612.17|603.07|75
1665870300000|2022-10-15 21:45:00|612.33|603.23|611.99|602.89|612.38|603.28|611.89|602.79|80
1665870600000|2022-10-15 21:50:00|611.98|602.88|611.6|602.5|611.99|602.89|611.6|602.5|35
1665870900000|2022-10-15 21:55:00|611.56|602.46|611.54|602.44|611.71|602.61|611.47|602.37|63
1665871200000|2022-10-15 22:00:00|611.49|602.39|611.68|602.58|611.79|602.69|611.46|602.36|133
1665871500000|2022-10-15 22:05:00|611.74|602.64|611.74|602.64|611.91|602.81|611.68|602.58|143
1665871800000|2022-10-15 22:10:00|611.75|602.65|611.94|602.84|611.95|602.85|611.63|602.53|98
1665872100000|2022-10-15 22:15:00|611.93|602.83|611.19|602.09|611.94|602.84|611.05|601.95|177
1665872400000|2022-10-15 22:20:00|611.23|602.13|610.95|601.85|611.23|602.13|610.32|601.22|171
1665872700000|2022-10-15 22:25:00|610.92|601.82|611.06|601.96|611.2|602.1|610.9|601.8|145
1665873000000|2022-10-15 22:30:00|611.02|601.92|611.48|602.38|611.48|602.38|610.79|601.69|98
1665873300000|2022-10-15 22:35:00|611.47|602.37|611.55|602.45|611.57|602.47|611.32|602.22|73
1665873600000|2022-10-15 22:40:00|611.52|602.42|611.55|602.45|611.62|602.52|611.4|602.3|37
1665873900000|2022-10-15 22:45:00|611.49|602.39|611.43|602.33|611.57|602.47|611.35|602.25|73
1665874200000|2022-10-15 22:50:00|611.44|602.34|611.19|602.09|611.45|602.35|611.17|602.07|47
1665874500000|2022-10-15 22:55:00|611.17|602.07|610.29|601.19|611.17|602.07|610.13|601.03|159
1665874800000|2022-10-15 23:00:00|610.28|601.18|609.13|600.03|610.34|601.24|607.82|598.72|500
1665875100000|2022-10-15 23:05:00|609.1|600|610.43|601.33|610.45|601.35|608.88|599.78|329
1665875400000|2022-10-15 23:10:00|610.44|601.34|611.07|601.97|611.18|602.08|610.27|601.17|254
1665875700000|2022-10-15 23:15:00|611.04|601.94|609.99|600.89|611.1|602|609.99|600.89|133
1665876000000|2022-10-15 23:20:00|610.07|600.97|609.35|600.25|610.09|600.99|609.26|600.16|208
1665876300000|2022-10-15 23:25:00|609.32|600.22|612.06|602.96|612.4|603.3|609|599.9|328
1665876600000|2022-10-15 23:30:00|612.09|602.99|613.09|603.99|613.17|604.07|611.89|602.79|385
1665876900000|2022-10-15 23:35:00|613.1|604|612.17|603.07|613.1|604|611.18|602.08|313
1665877200000|2022-10-15 23:40:00|612.18|603.08|611.08|601.98|612.19|603.09|611.05|601.95|137
1665877500000|2022-10-15 23:45:00|611.07|601.97|610.08|600.98|611.11|602.01|610.06|600.96|181
1665877800000|2022-10-15 23:50:00|610.13|601.03|609.09|599.99|610.49|601.39|608.97|599.87|281
1665878100000|2022-10-15 23:55:00|609.12|600.02|609.57|600.47|609.59|600.49|609.1|600|162
1665878400000|2022-10-16 00:00:00|609.56|600.46|614.37|605.27|614.55|605.45|609.27|600.17|295
1665878700000|2022-10-16 00:05:00|614.36|605.26|613.84|604.74|614.36|605.26|613.74|604.64|287
1665879000000|2022-10-16 00:10:00|613.82|604.72|614.15|605.05|614.17|605.07|613.69|604.59|257
1665879300000|2022-10-16 00:15:00|614.17|605.07|615.05|605.95|615.34|606.24|614.15|605.05|153
1665879600000|2022-10-16 00:20:00|615.09|605.99|616.28|607.18|616.39|607.29|615.05|605.95|172
1665879900000|2022-10-16 00:25:00|616.26|607.16|614.17|605.07|616.38|607.28|614.16|605.06|210
1665880200000|2022-10-16 00:30:00|614.15|605.05|613.86|604.76|614.15|605.05|613.52|604.42|232
1665880500000|2022-10-16 00:35:00|613.9|604.8|615.53|606.43|615.53|606.43|613.84|604.74|253
1665880800000|2022-10-16 00:40:00|615.51|606.41|618.27|609.17|618.34|609.24|615.33|606.23|319
1665881100000|2022-10-16 00:45:00|618.22|609.12|617.98|608.88|618.41|609.31|616.96|607.86|341
1665881400000|2022-10-16 00:50:00|618|608.9|615.73|606.63|618|608.9|615.65|606.55|261
1665881700000|2022-10-16 00:55:00|615.71|606.61|616.41|607.31|616.45|607.35|615.65|606.55|159
1665882000000|2022-10-16 01:00:00|616.39|607.29|616.39|607.29|616.46|607.36|616.11|607.01|281
1665882300000|2022-10-16 01:05:00|616.4|607.3|616.34|607.24|616.58|607.48|616.3|607.2|180
1665882600000|2022-10-16 01:10:00|616.36|607.26|616.49|607.39|616.5|607.4|616.25|607.15|75
1665882900000|2022-10-16 01:15:00|616.5|607.4|615.75|606.65|616.5|607.4|615.7|606.6|86
1665883200000|2022-10-16 01:20:00|615.76|606.66|618.27|609.17|619.01|609.91|615.72|606.62|221
1665883500000|2022-10-16 01:25:00|618.23|609.13|617.88|608.78|618.48|609.38|617.88|608.78|205
1665883800000|2022-10-16 01:30:00|617.87|608.77|617.99|608.89|618.81|609.71|617.63|608.53|375
1665884100000|2022-10-16 01:35:00|617.97|608.87|618.1|609|618.19|609.09|617.24|608.14|167
1665884400000|2022-10-16 01:40:00|618.06|608.96|618.13|609.03|618.25|609.15|617.76|608.66|140
1665884700000|2022-10-16 01:45:00|618.12|609.02|617.88|608.78|618.81|609.71|617.74|608.64|180
1665885000000|2022-10-16 01:50:00|617.87|608.77|618.11|609.01|618.31|609.21|617.85|608.75|133
1665885300000|2022-10-16 01:55:00|618.08|608.98|617.83|608.73|618.11|609.01|617.8|608.7|84
1665885600000|2022-10-16 02:00:00|617.87|608.77|618.38|609.28|618.38|609.28|617.87|608.77|263
1665885900000|2022-10-16 02:05:00|618.35|609.25|618.35|609.25|618.35|609.25|617.82|608.72|296
1665886200000|2022-10-16 02:10:00|618.29|609.19|618.49|609.39|618.55|609.45|618.17|609.07|147
1665886500000|2022-10-16 02:15:00|618.5|609.4|618.3|609.2|618.5|609.4|618.14|609.04|164
1665886800000|2022-10-16 02:20:00|618.26|609.16|618.19|609.09|618.34|609.24|618|608.9|210
1665887100000|2022-10-16 02:25:00|618.26|609.16|616.93|607.83|618.26|609.16|616.67|607.57|206
1665887400000|2022-10-16 02:30:00|616.91|607.81|616.78|607.68|617.04|607.94|616.71|607.61|170
1665887700000|2022-10-16 02:35:00|616.77|607.67|616.68|607.58|616.86|607.76|616.52|607.42|147
1665888000000|2022-10-16 02:40:00|616.65|607.55|616.35|607.25|616.81|607.71|615.88|606.78|143
1665888300000|2022-10-16 02:45:00|616.55|607.45|616.8|607.7|616.85|607.75|616.55|607.45|149
1665888600000|2022-10-16 02:50:00|616.77|607.67|616.66|607.56|616.85|607.75|616.62|607.52|103
1665888900000|2022-10-16 02:55:00|616.65|607.55|616.88|607.78|617.11|608.01|616.64|607.54|138
1665889200000|2022-10-16 03:00:00|616.9|607.8|617.04|607.94|617.21|608.11|616.8|607.7|184
1665889500000|2022-10-16 03:05:00|617.07|607.97|617.36|608.26|617.38|608.28|616.92|607.82|205
1665889800000|2022-10-16 03:10:00|617.37|608.27|617.94|608.84|618.15|609.05|617.37|608.27|138
1665890100000|2022-10-16 03:15:00|617.95|608.85|616.76|607.66|618|608.9|616.76|607.66|132
1665890400000|2022-10-16 03:20:00|616.77|607.67|617.16|608.06|617.25|608.15|616.77|607.67|155
1665890700000|2022-10-16 03:25:00|617.17|608.07|616.87|607.77|617.19|608.09|616.8|607.7|190
1665891000000|2022-10-16 03:30:00|616.84|607.74|617.11|608.01|617.12|608.02|616.72|607.62|104
1665891300000|2022-10-16 03:35:00|617.12|608.02|617.24|608.14|617.34|608.24|617.02|607.92|86
1665891600000|2022-10-16 03:40:00|617.2|608.1|616.78|607.68|617.2|608.1|616.78|607.68|70
1665891900000|2022-10-16 03:45:00|616.8|607.7|617.14|608.04|617.21|608.11|616.23|607.13|75
1665892200000|2022-10-16 03:50:00|617.16|608.06|616.77|607.67|617.19|608.09|616.73|607.63|82
1665892500000|2022-10-16 03:55:00|616.79|607.69|616.88|607.78|616.96|607.86|616.67|607.57|49
1665892800000|2022-10-16 04:00:00|616.91|607.81|617.5|608.4|617.51|608.41|616.91|607.81|104
1665893100000|2022-10-16 04:05:00|617.49|608.39|618.01|608.91|618.16|609.06|617.44|608.34|95
1665893400000|2022-10-16 04:10:00|618.02|608.92|616.81|607.71|618.02|608.92|616.71|607.61|133
1665893700000|2022-10-16 04:15:00|616.84|607.74|617.67|608.57|618.11|609.01|616.78|607.68|156
1665894000000|2022-10-16 04:20:00|617.69|608.59|618.2|609.1|618.23|609.13|617.65|608.55|151
1665894300000|2022-10-16 04:25:00|618.22|609.12|618.85|609.75|619.21|610.11|618.22|609.12|121
1665894600000|2022-10-16 04:30:00|618.82|609.72|619.26|610.16|619.32|610.22|618.78|609.68|116
1665894900000|2022-10-16 04:35:00|619.24|610.14|619.1|610|619.36|610.26|619.06|609.96|99
1665895200000|2022-10-16 04:40:00|619.09|609.99|618.18|609.08|619.1|610|618.11|609.01|121
1665895500000|2022-10-16 04:45:00|618.17|609.07|618.15|609.05|618.29|609.19|617.75|608.65|93
1665895800000|2022-10-16 04:50:00|618.14|609.04|618.2|609.1|618.2|609.1|618.01|608.91|103
1665896100000|2022-10-16 04:55:00|618.22|609.12|618.14|609.04|618.34|609.24|617.62|608.52|124
1665896400000|2022-10-16 05:00:00|618.15|609.05|619.47|610.37|619.54|610.44|618.14|609.04|159
1665896700000|2022-10-16 05:05:00|619.49|610.39|619.27|610.17|620.09|610.99|619.12|610.02|184
1665897000000|2022-10-16 05:10:00|619.26|610.16|619.1|610|619.27|610.17|618.87|609.77|148
1665897300000|2022-10-16 05:15:00|619.12|610.02|618.76|609.66|619.24|610.14|618.76|609.66|187
1665897600000|2022-10-16 05:20:00|618.77|609.67|618.2|609.1|618.77|609.67|618.11|609.01|129
1665897900000|2022-10-16 05:25:00|618.21|609.11|618.89|609.79|619.26|610.16|618.2|609.1|165
1665898200000|2022-10-16 05:30:00|618.88|609.78|618.04|608.94|618.88|609.78|617.88|608.78|117
1665898500000|2022-10-16 05:35:00|618.03|608.93|618.14|609.04|618.33|609.23|618|608.9|104
1665898800000|2022-10-16 05:40:00|618.15|609.05|618.47|609.37|618.5|609.4|618.02|608.92|98
1665899100000|2022-10-16 05:45:00|618.48|609.38|618.04|608.94|618.48|609.38|618.02|608.92|66
1665899400000|2022-10-16 05:50:00|618.07|608.97|618.11|609.01|618.19|609.09|617.99|608.89|100
1665899700000|2022-10-16 05:55:00|618.14|609.04|618.57|609.47|618.57|609.47|618.11|609.01|67
1665900000000|2022-10-16 06:00:00|618.55|609.45|618.33|609.23|618.58|609.48|618.19|609.09|57
1665900300000|2022-10-16 06:05:00|618.34|609.24|618.45|609.35|618.48|609.38|618.3|609.2|63
1665900600000|2022-10-16 06:10:00|618.46|609.36|618.26|609.16|619.17|610.07|618.19|609.09|153
1665900900000|2022-10-16 06:15:00|618.27|609.17|617.93|608.83|618.48|609.38|617.9|608.8|174
1665901200000|2022-10-16 06:20:00|617.94|608.84|617.53|608.43|617.97|608.87|617.39|608.29|88
1665901500000|2022-10-16 06:25:00|617.5|608.4|617.08|607.98|617.5|608.4|617|607.9|96
1665901800000|2022-10-16 06:30:00|617.07|607.97|617.48|608.38|617.54|608.44|616.95|607.85|130
1665902100000|2022-10-16 06:35:00|617.55|608.45|617.43|608.33|617.66|608.56|617.28|608.18|78
1665902400000|2022-10-16 06:40:00|617.45|608.35|617.41|608.31|617.45|608.35|617.18|608.08|71
1665902700000|2022-10-16 06:45:00|617.42|608.32|617.28|608.18|617.66|608.56|617.24|608.14|85
1665903000000|2022-10-16 06:50:00|617.22|608.12|616.57|607.47|617.24|608.14|616.54|607.44|88
1665903300000|2022-10-16 06:55:00|616.56|607.46|617.66|608.56|617.67|608.57|616.52|607.42|88
1665903600000|2022-10-16 07:00:00|617.67|608.57|617.54|608.44|617.67|608.57|617.19|608.09|139
1665903900000|2022-10-16 07:05:00|617.52|608.42|617.56|608.46|617.57|608.47|617.33|608.23|56
1665904200000|2022-10-16 07:10:00|617.57|608.47|617.5|608.4|618.33|609.23|617.49|608.39|85
1665904500000|2022-10-16 07:15:00|617.49|608.39|616.99|607.89|617.58|608.48|616.97|607.87|87
1665904800000|2022-10-16 07:20:00|616.92|607.82|617.34|608.24|617.56|608.46|616.92|607.82|82
1665905100000|2022-10-16 07:25:00|617.3|608.2|617.48|608.38|617.48|608.38|617.18|608.08|89
1665905400000|2022-10-16 07:30:00|617.51|608.41|617.65|608.55|617.66|608.56|617.45|608.35|56
1665905700000|2022-10-16 07:35:00|617.59|608.49|618.26|609.16|618.44|609.34|617.59|608.49|127
1665906000000|2022-10-16 07:40:00|618.25|609.15|617.48|608.38|618.26|609.16|617.39|608.29|98
1665906300000|2022-10-16 07:45:00|617.51|608.41|618.14|609.04|618.17|609.07|617.51|608.41|112
1665906600000|2022-10-16 07:50:00|618.11|609.01|617.44|608.34|618.17|609.07|617.3|608.2|96
1665906900000|2022-10-16 07:55:00|617.43|608.33|617.37|608.27|617.51|608.41|617.31|608.21|63
1665907200000|2022-10-16 08:00:00|617.41|608.31|618.25|609.15|618.32|609.22|617.37|608.27|118
1665907500000|2022-10-16 08:05:00|618.23|609.13|619.12|610.02|619.24|610.14|618.23|609.13|188
1665907800000|2022-10-16 08:10:00|619.11|610.01|619.39|610.29|619.46|610.36|619.06|609.96|111
1665908100000|2022-10-16 08:15:00|619.41|610.31|619.08|609.98|620.24|611.14|619.06|609.96|156
1665908400000|2022-10-16 08:20:00|619.09|609.99|620.31|611.21|620.49|611.39|619.07|609.97|304
1665908700000|2022-10-16 08:25:00|620.29|611.19|622.44|613.34|622.47|613.37|620|610.9|223
1665909000000|2022-10-16 08:30:00|622.43|613.33|621.29|612.19|623.06|613.96|621.04|611.94|286
1665909300000|2022-10-16 08:35:00|621.3|612.2|623.31|614.21|623.41|614.31|621.28|612.18|245
1665909600000|2022-10-16 08:40:00|623.36|614.26|622.94|613.84|623.37|614.27|622.23|613.13|163
1665909900000|2022-10-16 08:45:00|622.96|613.86|621.99|612.89|622.96|613.86|621.99|612.89|197
1665910200000|2022-10-16 08:50:00|621.98|612.88|621.88|612.78|622.03|612.93|621.72|612.62|129
1665910500000|2022-10-16 08:55:00|621.89|612.79|621.96|612.86|622.02|612.92|621.81|612.71|164
1665910800000|2022-10-16 09:00:00|621.95|612.85|621.88|612.78|621.99|612.89|621.8|612.7|147
1665911100000|2022-10-16 09:05:00|621.87|612.77|621.76|612.66|622|612.9|621.67|612.57|127
1665911400000|2022-10-16 09:10:00|621.72|612.62|621.71|612.61|621.89|612.79|620.71|611.61|244
1665911700000|2022-10-16 09:15:00|621.72|612.62|621.84|612.74|621.85|612.75|621.58|612.48|238
1665912000000|2022-10-16 09:20:00|621.88|612.78|621.91|612.81|621.95|612.85|621.07|611.97|278
1665912300000|2022-10-16 09:25:00|621.87|612.77|621.24|612.14|621.92|612.82|621.19|612.09|96
1665912600000|2022-10-16 09:30:00|621.21|612.11|620.75|611.65|621.31|612.21|620.74|611.64|239
1665912900000|2022-10-16 09:35:00|620.76|611.66|620.18|611.08|620.78|611.68|619.92|610.82|131
1665913200000|2022-10-16 09:40:00|620.21|611.11|620.27|611.17|620.33|611.23|620.08|610.98|123
1665913500000|2022-10-16 09:45:00|620.24|611.14|620.13|611.03|620.35|611.25|620.12|611.02|107
1665913800000|2022-10-16 09:50:00|620.15|611.05|619.84|610.74|620.2|611.1|619.8|610.7|130
1665914100000|2022-10-16 09:55:00|619.85|610.75|620.15|611.05|620.37|611.27|619.78|610.68|89
1665914400000|2022-10-16 10:00:00|620.13|611.03|620.49|611.39|620.51|611.41|620.13|611.03|137
1665914700000|2022-10-16 10:05:00|620.48|611.38|621.09|611.99|621.09|611.99|620.28|611.18|163
1665915000000|2022-10-16 10:10:00|621.11|612.01|621.12|612.02|621.25|612.15|621.04|611.94|126
1665915300000|2022-10-16 10:15:00|621.1|612|621.18|612.08|621.22|612.12|621.04|611.94|51
1665915600000|2022-10-16 10:20:00|621.17|612.07|620.51|611.41|621.21|612.11|620.47|611.37|119
1665915900000|2022-10-16 10:25:00|620.5|611.4|619.27|610.17|620.5|611.4|619.21|610.11|169
1665916200000|2022-10-16 10:30:00|619.24|610.14|618.85|609.75|619.24|610.14|617.86|608.76|359
1665916500000|2022-10-16 10:35:00|618.84|609.74|619.89|610.79|620.11|611.01|618.27|609.17|223
1665916800000|2022-10-16 10:40:00|619.91|610.81|619.56|610.46|620.04|610.94|619.27|610.17|212
1665917100000|2022-10-16 10:45:00|619.57|610.47|618.65|609.55|619.57|610.47|618.43|609.33|115
1665917400000|2022-10-16 10:50:00|618.64|609.54|618.48|609.38|619.13|610.03|618.45|609.35|163
1665917700000|2022-10-16 10:55:00|618.49|609.39|618.42|609.32|618.49|609.39|618.02|608.92|184
1665918000000|2022-10-16 11:00:00|618.43|609.33|618.28|609.18|618.65|609.55|618.22|609.12|192
1665918300000|2022-10-16 11:05:00|618.25|609.15|618.26|609.16|618.43|609.33|617.9|608.8|98
1665918600000|2022-10-16 11:10:00|618.24|609.14|618.18|609.08|618.27|609.17|618.06|608.96|92
1665918900000|2022-10-16 11:15:00|618.17|609.07|619.31|610.21|619.36|610.26|618.14|609.04|120
1665919200000|2022-10-16 11:20:00|619.28|610.18|619.35|610.25|619.37|610.27|619.16|610.06|135
1665919500000|2022-10-16 11:25:00|619.36|610.26|619.44|610.34|619.44|610.34|619.13|610.03|136
1665919800000|2022-10-16 11:30:00|619.42|610.32|618.83|609.73|619.43|610.33|618.77|609.67|88
1665920100000|2022-10-16 11:35:00|618.84|609.74|619.04|609.94|619.06|609.96|618.84|609.74|88
1665920400000|2022-10-16 11:40:00|619.05|609.95|619.13|610.03|619.28|610.18|619.01|609.91|98
1665920700000|2022-10-16 11:45:00|619.05|609.95|619.96|610.86|620.01|610.91|619.05|609.95|150
1665921000000|2022-10-16 11:50:00|619.98|610.88|620.14|611.04|620.49|611.39|619.92|610.82|131
1665921300000|2022-10-16 11:55:00|620.13|611.03|620.17|611.07|620.17|611.07|619.94|610.84|97
1665921600000|2022-10-16 12:00:00|620.19|611.09|620.36|611.26|620.94|611.84|619.31|610.21|182
1665921900000|2022-10-16 12:05:00|620.35|611.25|619.66|610.56|620.35|611.25|619.65|610.55|131
1665922200000|2022-10-16 12:10:00|619.73|610.63|619.62|610.52|619.77|610.67|619.54|610.44|100
1665922500000|2022-10-16 12:15:00|619.61|610.51|619.91|610.81|620.1|611|619.61|610.51|112
1665922800000|2022-10-16 12:20:00|619.9|610.8|619.97|610.87|620.17|611.07|619.87|610.77|45
1665923100000|2022-10-16 12:25:00|619.99|610.89|619.05|609.95|619.99|610.89|619.04|609.94|76
1665923400000|2022-10-16 12:30:00|619.06|609.96|619.21|610.11|619.38|610.28|618.96|609.86|150
1665923700000|2022-10-16 12:35:00|619.22|610.12|618.39|609.29|619.27|610.17|618.11|609.01|180
1665924000000|2022-10-16 12:40:00|618.4|609.3|619.31|610.21|619.4|610.3|618.35|609.25|179
1665924300000|2022-10-16 12:45:00|619.32|610.22|619.59|610.49|619.78|610.68|619.3|610.2|217
1665924600000|2022-10-16 12:50:00|619.6|610.5|618.91|609.81|619.6|610.5|618.87|609.77|198
1665924900000|2022-10-16 12:55:00|618.92|609.82|619.02|609.92|619.06|609.96|618.45|609.35|188
1665925200000|2022-10-16 13:00:00|619|609.9|619.43|610.33|619.43|610.33|618.95|609.85|255
1665925500000|2022-10-16 13:05:00|619.42|610.32|619.4|610.3|619.46|610.36|619.19|610.09|92
1665925800000|2022-10-16 13:10:00|619.42|610.32|618.92|609.82|619.53|610.43|618.92|609.82|80
1665926100000|2022-10-16 13:15:00|618.91|609.81|619.02|609.92|619.09|609.99|618.43|609.33|168
1665926400000|2022-10-16 13:20:00|619|609.9|619.2|610.1|619.23|610.13|618.91|609.81|87
1665926700000|2022-10-16 13:25:00|619.22|610.12|619.5|610.4|619.59|610.49|619.19|610.09|104
1665927000000|2022-10-16 13:30:00|619.39|610.29|618.95|609.85|619.39|610.29|618.62|609.52|173
1665927300000|2022-10-16 13:35:00|618.93|609.83|618.81|609.71|618.94|609.84|618.2|609.1|68
1665927600000|2022-10-16 13:40:00|618.79|609.69|619.09|609.99|619.09|609.99|618.77|609.67|43
1665927900000|2022-10-16 13:45:00|619.08|609.98|619.31|610.21|619.31|610.21|618.93|609.83|76
1665928200000|2022-10-16 13:50:00|619.36|610.26|619.44|610.34|619.44|610.34|619.04|609.94|131
1665928500000|2022-10-16 13:55:00|619.41|610.31|618.74|609.64|619.45|610.35|618.44|609.34|98
1665928800000|2022-10-16 14:00:00|618.77|609.67|618.91|609.81|619.22|610.12|618.77|609.67|139
1665929100000|2022-10-16 14:05:00|618.9|609.8|619.2|610.1|619.24|610.14|618.82|609.72|93
1665929400000|2022-10-16 14:10:00|619.21|610.11|618.81|609.71|619.21|610.11|618.77|609.67|79
1665929700000|2022-10-16 14:15:00|618.82|609.72|618.67|609.57|618.82|609.72|618.25|609.15|124
1665930000000|2022-10-16 14:20:00|618.68|609.58|618.76|609.66|618.78|609.68|618.04|608.94|195
1665930300000|2022-10-16 14:25:00|618.77|609.67|618.31|609.21|618.94|609.84|618.28|609.18|151
1665930600000|2022-10-16 14:30:00|618.29|609.19|618.76|609.66|618.87|609.77|617.92|608.82|138
1665930900000|2022-10-16 14:35:00|618.75|609.65|617.91|608.81|618.83|609.73|617.83|608.73|103
1665931200000|2022-10-16 14:40:00|617.89|608.79|617.74|608.64|617.89|608.79|617.6|608.5|211
1665931500000|2022-10-16 14:45:00|617.77|608.67|618.41|609.31|618.83|609.73|617.19|608.09|187
1665931800000|2022-10-16 14:50:00|618.43|609.33|617.93|608.83|618.64|609.54|617.93|608.83|156
1665932100000|2022-10-16 14:55:00|618.01|608.91|618.08|608.98|618.26|609.16|617.53|608.43|99
1665932400000|2022-10-16 15:00:00|618.07|608.97|619.41|610.31|619.46|610.36|617.91|608.81|218
1665932700000|2022-10-16 15:05:00|619.42|610.32|620.99|611.89|621.37|612.27|619.04|609.94|281
1665933000000|2022-10-16 15:10:00|620.97|611.87|620.84|611.74|620.99|611.89|620.16|611.06|202
1665933300000|2022-10-16 15:15:00|620.85|611.75|620.69|611.59|621.15|612.05|620.64|611.54|338
1665933600000|2022-10-16 15:20:00|620.7|611.6|620.72|611.62|620.99|611.89|620.1|611|127
1665933900000|2022-10-16 15:25:00|620.71|611.61|620.59|611.49|620.71|611.61|620.55|611.45|58
1665934200000|2022-10-16 15:30:00|620.67|611.57|620.98|611.88|620.99|611.89|620.64|611.54|83
1665934500000|2022-10-16 15:35:00|620.95|611.85|620.75|611.65|621.34|612.24|620.74|611.64|125
1665934800000|2022-10-16 15:40:00|620.76|611.66|621.01|611.91|621.37|612.27|620.11|611.01|129
1665935100000|2022-10-16 15:45:00|620.99|611.89|620.55|611.45|620.99|611.89|620.21|611.11|149
1665935400000|2022-10-16 15:50:00|620.57|611.47|620.59|611.49|620.69|611.59|620.54|611.44|62
1665935700000|2022-10-16 15:55:00|620.58|611.48|620.86|611.76|620.86|611.76|620.55|611.45|87
1665936000000|2022-10-16 16:00:00|620.91|611.81|620.97|611.87|621.79|612.69|620.91|611.81|180
1665936300000|2022-10-16 16:05:00|620.99|611.89|620.74|611.64|621.03|611.93|620.13|611.03|202
1665936600000|2022-10-16 16:10:00|620.75|611.65|620.98|611.88|620.99|611.89|620.72|611.62|94
1665936900000|2022-10-16 16:15:00|621|611.9|620.85|611.75|621.52|612.42|620.78|611.68|176
1665937200000|2022-10-16 16:20:00|620.84|611.74|620.68|611.58|620.94|611.84|620.11|611.01|157
1665937500000|2022-10-16 16:25:00|620.65|611.55|619.98|610.88|620.68|611.58|619.91|610.81|104
1665937800000|2022-10-16 16:30:00|619.97|610.87|620.06|610.96|620.57|611.47|619.62|610.52|167
1665938100000|2022-10-16 16:35:00|620.08|610.98|619.21|610.11|620.08|610.98|619.07|609.97|184
1665938400000|2022-10-16 16:40:00|619.22|610.12|619.3|610.2|619.39|610.29|619.09|609.99|107
1665938700000|2022-10-16 16:45:00|619.31|610.21|619.12|610.02|619.55|610.45|619.09|609.99|103
1665939000000|2022-10-16 16:50:00|619.1|610|619.46|610.36|619.54|610.44|619.1|610|51
1665939300000|2022-10-16 16:55:00|619.48|610.38|619.3|610.2|619.48|610.38|619.23|610.13|58
1665939600000|2022-10-16 17:00:00|619.31|610.21|619.6|610.5|619.61|610.51|619.2|610.1|95
1665939900000|2022-10-16 17:05:00|619.65|610.55|619.56|610.46|619.65|610.55|619.2|610.1|93
1665940200000|2022-10-16 17:10:00|619.55|610.45|619.34|610.24|619.58|610.48|619.32|610.22|73
1665940500000|2022-10-16 17:15:00|619.29|610.19|619.35|610.25|619.57|610.47|619.26|610.16|73
1665940800000|2022-10-16 17:20:00|619.36|610.26|619.45|610.35|619.59|610.49|619.24|610.14|61
1665941100000|2022-10-16 17:25:00|619.42|610.32|619.49|610.39|619.59|610.49|619.35|610.25|47
1665941400000|2022-10-16 17:30:00|619.48|610.38|619.51|610.41|619.51|610.41|619.28|610.18|39
1665941700000|2022-10-16 17:35:00|619.53|610.43|620.18|611.08|620.24|611.14|619.4|610.3|85
1665942000000|2022-10-16 17:40:00|620.21|611.11|619.88|610.78|620.21|611.11|619.87|610.77|95
1665942300000|2022-10-16 17:45:00|619.85|610.75|619.27|610.17|619.99|610.89|619.18|610.08|85
1665942600000|2022-10-16 17:50:00|619.26|610.16|619.11|610.01|619.3|610.2|619.08|609.98|74
1665942900000|2022-10-16 17:55:00|619.08|609.98|619.01|609.91|619.08|609.98|618.91|609.81|47
1665943200000|2022-10-16 18:00:00|619.04|609.94|618.32|609.22|619.05|609.95|618.06|608.96|94
1665943500000|2022-10-16 18:05:00|618.29|609.19|618.22|609.12|618.53|609.43|618.06|608.96|94
1665943800000|2022-10-16 18:10:00|618.24|609.14|618.38|609.28|618.45|609.35|618.24|609.14|86
1665944100000|2022-10-16 18:15:00|618.42|609.32|618.38|609.28|618.45|609.35|618.06|608.96|70
1665944400000|2022-10-16 18:20:00|618.37|609.27|618.41|609.31|619.03|609.93|618.34|609.24|107
1665944700000|2022-10-16 18:25:00|618.42|609.32|618.45|609.35|618.49|609.39|618.35|609.25|62
1665945000000|2022-10-16 18:30:00|618.49|609.39|618.92|609.82|619.11|610.01|618.42|609.32|95
1665945300000|2022-10-16 18:35:00|618.96|609.86|618.86|609.76|619.03|609.93|618.78|609.68|48
1665945600000|2022-10-16 18:40:00|618.9|609.8|618.9|609.8|619.08|609.98|618.86|609.76|73
1665945900000|2022-10-16 18:45:00|618.89|609.79|618.9|609.8|618.92|609.82|618.01|608.91|114
1665946200000|2022-10-16 18:50:00|618.84|609.74|618.34|609.24|619.24|610.14|618.27|609.17|133
1665946500000|2022-10-16 18:55:00|618.31|609.21|618.37|609.27|618.47|609.37|618.25|609.15|80
1665946800000|2022-10-16 19:00:00|618.36|609.26|618.5|609.4|618.51|609.41|618.28|609.18|65
1665947100000|2022-10-16 19:05:00|618.51|609.41|619.01|609.91|619.36|610.26|618.4|609.3|130
1665947400000|2022-10-16 19:10:00|619|609.9|619.33|610.23|619.41|610.31|618.99|609.89|130
1665947700000|2022-10-16 19:15:00|619.32|610.22|619.09|609.99|619.35|610.25|618.92|609.82|99
1665948000000|2022-10-16 19:20:00|619.07|609.97|619.34|610.24|619.58|610.48|619.07|609.97|96
1665948300000|2022-10-16 19:25:00|619.35|610.25|620.5|611.4|620.51|611.41|619.25|610.15|166
1665948600000|2022-10-16 19:30:00|620.53|611.43|623.36|614.26|624.5|615.4|620.39|611.29|506
1665948900000|2022-10-16 19:35:00|623.38|614.28|623.49|614.39|624.14|615.04|621.96|612.86|377
1665949200000|2022-10-16 19:40:00|623.46|614.36|624.85|615.75|624.9|615.8|622.71|613.61|443
1665949500000|2022-10-16 19:45:00|624.86|615.76|625.99|616.89|626.1|617|624.86|615.76|521
1665949800000|2022-10-16 19:50:00|626.03|616.93|626.54|617.44|627.02|617.92|624.83|615.73|459
1665950100000|2022-10-16 19:55:00|626.82|617.72|628.04|618.94|628.32|619.22|626.73|617.63|374
1665950400000|2022-10-16 20:00:00|628.09|618.99|628.89|619.79|629.06|619.96|627.12|618.02|524
1665950700000|2022-10-16 20:05:00|628.82|619.72|627.39|618.29|628.99|619.89|626.26|617.16|413
1665951000000|2022-10-16 20:10:00|627.38|618.28|626.04|616.94|627.42|618.32|625.86|616.76|284
1665951300000|2022-10-16 20:15:00|626.07|616.97|625.83|616.73|626.98|617.88|624.45|615.35|395
1665951600000|2022-10-16 20:20:00|625.8|616.7|625.87|616.77|626.04|616.94|625.28|616.18|192
1665951900000|2022-10-16 20:25:00|625.88|616.78|625.26|616.16|625.96|616.86|625.2|616.1|209
1665952200000|2022-10-16 20:30:00|625.24|616.14|624.98|615.88|625.39|616.29|624.9|615.8|202
1665952500000|2022-10-16 20:35:00|624.94|615.84|624.67|615.57|625.04|615.94|624.28|615.18|191
1665952800000|2022-10-16 20:40:00|624.72|615.62|625.32|616.22|625.97|616.87|624.72|615.62|178
1665953100000|2022-10-16 20:45:00|625.33|616.23|625.32|616.22|625.65|616.55|625.24|616.14|125
1665953400000|2022-10-16 20:50:00|625.33|616.23|625.32|616.22|626.28|617.18|625.28|616.18|145
1665953700000|2022-10-16 20:55:00|625.28|616.18|626.06|616.96|626.4|617.3|625.19|616.09|274
1665954000000|2022-10-16 21:00:00|626.09|616.99|626.11|617.01|626.34|617.24|625.95|616.85|323
1665954300000|2022-10-16 21:05:00|626.08|616.98|626.07|616.97|626.28|617.18|625.8|616.7|168
1665954600000|2022-10-16 21:10:00|626.14|617.04|626.36|617.26|626.45|617.35|626.01|616.91|128
1665954900000|2022-10-16 21:15:00|626.4|617.3|625.95|616.85|626.41|617.31|625.86|616.76|76
1665955200000|2022-10-16 21:20:00|625.92|616.82|625.35|616.25|625.92|616.82|625.22|616.12|105
1665955500000|2022-10-16 21:25:00|625.3|616.2|625.3|616.2|625.9|616.8|625.25|616.15|301
1665955800000|2022-10-16 21:30:00|625.35|616.25|625.5|616.4|625.6|616.5|625.2|616.1|210
1665956100000|2022-10-16 21:35:00|625.45|616.35|624.4|615.3|625.5|616.4|624.19|615.09|384
1665956400000|2022-10-16 21:40:00|624.37|615.27|624.26|615.16|624.42|615.32|624.05|614.95|290
1665956700000|2022-10-16 21:45:00|624.27|615.17|622.8|613.7|624.35|615.25|622.55|613.45|277
1665957000000|2022-10-16 21:50:00|622.75|613.65|618.88|609.78|622.87|613.77|618.05|608.95|591
1665957300000|2022-10-16 21:55:00|618.81|609.71|619.3|610.2|619.33|610.23|618.15|609.05|575
1665957600000|2022-10-16 22:00:00|619.25|610.15|621.27|612.17|621.35|612.25|617.2|608.1|654
1665957900000|2022-10-16 22:05:00|621.25|612.15|623.2|614.1|623.35|614.25|621.2|612.1|439
1665958200000|2022-10-16 22:10:00|623.25|614.15|624.37|615.27|624.9|615.8|623.1|614|448
1665958500000|2022-10-16 22:15:00|624.4|615.3|623.45|614.35|624.65|615.55|622.95|613.85|544
1665958800000|2022-10-16 22:20:00|623.48|614.38|623.95|614.85|624.27|615.17|623.33|614.23|306
1665959100000|2022-10-16 22:25:00|623.9|614.8|624.26|615.16|625.02|615.92|623.85|614.75|284
1665959400000|2022-10-16 22:30:00|624.22|615.12|624.4|615.3|624.4|615.3|623.75|614.65|296
1665959700000|2022-10-16 22:35:00|624.35|615.25|624.13|615.03|624.96|615.86|624.05|614.95|266
1665960000000|2022-10-16 22:40:00|624.25|615.15|624.2|615.1|624.25|615.15|623.35|614.25|274
1665960300000|2022-10-16 22:45:00|624.17|615.07|625.5|616.4|625.77|616.67|623.85|614.75|409
1665960600000|2022-10-16 22:50:00|625.55|616.45|625.33|616.23|625.55|616.45|624.95|615.85|371
1665960900000|2022-10-16 22:55:00|625.4|616.3|624.55|615.45|625.4|616.3|624.3|615.2|264
1665961200000|2022-10-16 23:00:00|624.56|615.46|624.97|615.87|625.3|616.2|624.55|615.45|384
1665961500000|2022-10-16 23:05:00|624.83|615.73|624.15|615.05|625.15|616.05|624.1|615|361
1665961800000|2022-10-16 23:10:00|624.2|615.1|624.95|615.85|625.2|616.1|624.2|615.1|253
1665962100000|2022-10-16 23:15:00|624.9|615.8|624.32|615.22|625.35|616.25|624.29|615.19|333
1665962400000|2022-10-16 23:20:00|624.3|615.2|623.2|614.1|624.42|615.32|623.05|613.95|435
1665962700000|2022-10-16 23:25:00|623.15|614.05|623.4|614.3|623.96|614.86|623.15|614.05|322
1665963000000|2022-10-16 23:30:00|623.35|614.25|622.5|613.4|623.57|614.47|622.17|613.07|301
1665963300000|2022-10-16 23:35:00|622.6|613.5|622.77|613.67|623.4|614.3|622.6|613.5|404
1665963600000|2022-10-16 23:40:00|622.74|613.64|622.96|613.86|622.99|613.89|622.55|613.45|345
1665963900000|2022-10-16 23:45:00|622.94|613.84|623.36|614.26|623.47|614.37|622.65|613.55|325
1665964200000|2022-10-16 23:50:00|623.35|614.25|623.2|614.1|624.35|615.25|622.77|613.67|413
1665964500000|2022-10-16 23:55:00|623.15|614.05|622.9|613.8|623.95|614.85|622.85|613.75|278
1665964800000|2022-10-17 00:00:00|622.85|613.75|624|614.9|624.16|615.06|622.26|613.16|456
1665965100000|2022-10-17 00:05:00|624.05|614.95|624.92|615.82|625.32|616.22|624|614.9|389
1665965400000|2022-10-17 00:10:00|624.88|615.78|624.8|615.7|625.08|615.98|624.1|615|344
1665965700000|2022-10-17 00:15:00|624.82|615.72|622.4|613.3|624.82|615.72|622.14|613.04|568
1665966000000|2022-10-17 00:20:00|622.45|613.35|623.06|613.96|623.22|614.12|622.37|613.27|417
1665966300000|2022-10-17 00:25:00|623.09|613.99|622.35|613.25|623.09|613.99|622.15|613.05|380
1665966600000|2022-10-17 00:30:00|622.32|613.22|620.86|611.76|622.5|613.4|620.65|611.55|453
1665966900000|2022-10-17 00:35:00|620.79|611.69|621.26|612.16|621.43|612.33|619.75|610.65|452
1665967200000|2022-10-17 00:40:00|621.15|612.05|622.02|612.92|622.08|612.98|621.15|612.05|370
1665967500000|2022-10-17 00:45:00|622.04|612.94|622.11|613.01|622.45|613.35|621.61|612.51|366
1665967800000|2022-10-17 00:50:00|622.05|612.95|621.73|612.63|622.16|613.06|621.4|612.3|390
1665968100000|2022-10-17 00:55:00|621.86|612.76|621.38|612.28|622.07|612.97|621.01|611.91|434
1665968400000|2022-10-17 01:00:00|621.4|612.3|621.2|612.1|621.49|612.39|620.49|611.39|414
1665968700000|2022-10-17 01:05:00|621.21|612.11|621.76|612.66|622.2|613.1|621.21|612.11|379
1665969000000|2022-10-17 01:10:00|621.79|612.69|621.25|612.15|621.87|612.77|621.11|612.01|321
1665969300000|2022-10-17 01:15:00|621.2|612.1|621.36|612.26|621.45|612.35|620.95|611.85|426
1665969600000|2022-10-17 01:20:00|621.4|612.3|622.05|612.95|622.16|613.06|621.25|612.15|196
1665969900000|2022-10-17 01:25:00|622.03|612.93|622.03|612.93|622.3|613.2|621.75|612.65|386
1665970200000|2022-10-17 01:30:00|621.95|612.85|622.6|613.5|622.7|613.6|621.95|612.85|356
1665970500000|2022-10-17 01:35:00|622.58|613.48|622.05|612.95|622.65|613.55|621.55|612.45|255
1665970800000|2022-10-17 01:40:00|622|612.9|621.48|612.38|622.13|613.03|621.45|612.35|303
1665971100000|2022-10-17 01:45:00|621.45|612.35|622.03|612.93|622.16|613.06|621.3|612.2|296
1665971400000|2022-10-17 01:50:00|621.99|612.89|621.07|611.97|622.02|612.92|620.85|611.75|301
1665971700000|2022-10-17 01:55:00|620.85|611.75|619.45|610.35|621.07|611.97|619.16|610.06|465
1665972000000|2022-10-17 02:00:00|619.46|610.36|618.19|609.09|620.21|611.11|618.11|609.01|514
1665972300000|2022-10-17 02:05:00|618.18|609.08|618.5|609.4|618.53|609.43|617.15|608.05|494
1665972600000|2022-10-17 02:10:00|618.51|609.41|618.5|609.4|618.7|609.6|618.09|608.99|279
1665972900000|2022-10-17 02:15:00|618.45|609.35|618.55|609.45|618.82|609.72|618.42|609.32|356
1665973200000|2022-10-17 02:20:00|618.45|609.35|618.65|609.55|618.76|609.66|618.35|609.25|335
1665973500000|2022-10-17 02:25:00|618.61|609.51|618.65|609.55|618.66|609.56|618.45|609.35|290
1665973800000|2022-10-17 02:30:00|618.63|609.53|618.27|609.17|619.5|610.4|618.27|609.17|283
1665974100000|2022-10-17 02:35:00|618.32|609.22|618.45|609.35|618.45|609.35|617.9|608.8|191
1665974400000|2022-10-17 02:40:00|618.48|609.38|618.48|609.38|618.8|609.7|618.25|609.15|203
1665974700000|2022-10-17 02:45:00|618.4|609.3|618.6|609.5|618.72|609.62|618.4|609.3|147
1665975000000|2022-10-17 02:50:00|618.62|609.52|618.57|609.47|618.71|609.61|618.37|609.27|316
1665975300000|2022-10-17 02:55:00|618.6|609.5|618.4|609.3|618.6|609.5|618.15|609.05|298
1665975600000|2022-10-17 03:00:00|618.35|609.25|618.25|609.15|618.4|609.3|618|608.9|452
1665975900000|2022-10-17 03:05:00|618.22|609.12|618.01|608.91|618.4|609.3|617.75|608.65|384
1665976200000|2022-10-17 03:10:00|617.96|608.86|619.2|610.1|619.27|610.17|617.45|608.35|304
1665976500000|2022-10-17 03:15:00|619.15|610.05|618.14|609.04|619.15|610.05|617.95|608.85|307
1665976800000|2022-10-17 03:20:00|618.06|608.96|618.1|609|618.4|609.3|618|608.9|249
1665977100000|2022-10-17 03:25:00|618.11|609.01|618.2|609.1|618.35|609.25|618.1|609|182
1665977400000|2022-10-17 03:30:00|618.24|609.14|618.33|609.23|618.4|609.3|618.05|608.95|231
1665977700000|2022-10-17 03:35:00|618.2|609.1|618.55|609.45|618.55|609.45|618.2|609.1|250
1665978000000|2022-10-17 03:40:00|618.92|609.82|619.12|610.02|619.35|610.25|618.8|609.7|256
1665978300000|2022-10-17 03:45:00|619.1|610|619.35|610.25|619.45|610.35|619.1|610|324
1665978600000|2022-10-17 03:50:00|619.37|610.27|618.99|609.89|619.67|610.57|618.95|609.85|174
1665978900000|2022-10-17 03:55:00|618.94|609.84|618.78|609.68|619.03|609.93|618.35|609.25|210
1665979200000|2022-10-17 04:00:00|618.88|609.78|618.16|609.06|618.98|609.88|618.1|609|397
1665979500000|2022-10-17 04:05:00|618.12|609.02|618.15|609.05|618.35|609.25|617.95|608.85|269
1665979800000|2022-10-17 04:10:00|618.09|608.99|618.27|609.17|618.45|609.35|617.95|608.85|281
1665980100000|2022-10-17 04:15:00|618.25|609.15|618.33|609.23|618.4|609.3|618|608.9|259
1665980400000|2022-10-17 04:20:00|618.35|609.25|619.14|610.04|619.35|610.25|618.2|609.1|241
1665980700000|2022-10-17 04:25:00|619.02|609.92|619.1|610|619.27|610.17|618.42|609.32|198
1665981000000|2022-10-17 04:30:00|619.15|610.05|619.67|610.57|620.21|611.11|619.12|610.02|250
1665981300000|2022-10-17 04:35:00|619.7|610.6|620.3|611.2|620.4|611.3|619.55|610.45|324
1665981600000|2022-10-17 04:40:00|620.4|611.3|620.9|611.8|621|611.9|620.2|611.1|197
1665981900000|2022-10-17 04:45:00|620.85|611.75|620.55|611.45|621.3|612.2|620.4|611.3|328
1665982200000|2022-10-17 04:50:00|620.56|611.46|620.71|611.61|621.2|612.1|620.45|611.35|284
1665982500000|2022-10-17 04:55:00|620.65|611.55|621.3|612.2|621.4|612.3|620.6|611.5|393
1665982800000|2022-10-17 05:00:00|621.16|612.06|621.42|612.32|621.81|612.71|621.16|612.06|340
1665983100000|2022-10-17 05:05:00|621.5|612.4|621.63|612.53|621.7|612.6|621.05|611.95|397
1665983400000|2022-10-17 05:10:00|621.6|612.5|621.5|612.4|621.66|612.56|621.2|612.1|215
1665983700000|2022-10-17 05:15:00|621.51|612.41|621.12|612.02|622.37|613.27|620.55|611.45|300
1665984000000|2022-10-17 05:20:00|621.06|611.96|622.55|613.45|622.98|613.88|620.85|611.75|310
1665984300000|2022-10-17 05:25:00|622.5|613.4|622.65|613.55|622.65|613.55|622.45|613.35|219
1665984600000|2022-10-17 05:30:00|622.63|613.53|622.2|613.1|622.65|613.55|621.9|612.8|344
1665984900000|2022-10-17 05:35:00|622.25|613.15|622.1|613|622.45|613.35|622|612.9|321
1665985200000|2022-10-17 05:40:00|622.11|613.01|622.35|613.25|622.45|613.35|621.9|612.8|386
1665985500000|2022-10-17 05:45:00|622.4|613.3|621.76|612.66|622.45|613.35|621.3|612.2|416
1665985800000|2022-10-17 05:50:00|621.7|612.6|622.45|613.35|622.5|613.4|621.7|612.6|217
1665986100000|2022-10-17 05:55:00|622.4|613.3|623.17|614.07|623.23|614.13|622.4|613.3|323
1665986400000|2022-10-17 06:00:00|623.15|614.05|625.91|616.81|626.11|617.01|623.15|614.05|586
1665986700000|2022-10-17 06:05:00|625.92|616.82|625.74|616.64|626.4|617.3|625.1|616|529
1665987000000|2022-10-17 06:10:00|625.73|616.63|625.98|616.88|626.36|617.26|625.54|616.44|359
1665987300000|2022-10-17 06:15:00|625.85|616.75|624.85|615.75|626.01|616.91|624.53|615.43|462
1665987600000|2022-10-17 06:20:00|624.88|615.78|623.94|614.84|624.93|615.83|623.75|614.65|418
1665987900000|2022-10-17 06:25:00|623.97|614.87|623.9|614.8|624.04|614.94|623.55|614.45|396
1665988200000|2022-10-17 06:30:00|623.89|614.79|623.19|614.09|624.29|615.19|622.9|613.8|459
1665988500000|2022-10-17 06:35:00|623.15|614.05|623.1|614|623.4|614.3|622.9|613.8|309
1665988800000|2022-10-17 06:40:00|623.05|613.95|622.81|613.71|623.23|614.13|622.75|613.65|349
1665989100000|2022-10-17 06:45:00|622.8|613.7|621.88|612.78|623.13|614.03|621.65|612.55|420
1665989400000|2022-10-17 06:50:00|621.86|612.76|621.77|612.67|622.2|613.1|621.57|612.47|389
1665989700000|2022-10-17 06:55:00|621.65|612.55|622.05|612.95|622.27|613.17|621.65|612.55|427
1665990000000|2022-10-17 07:00:00|622|612.9|624.91|615.81|625.02|615.92|621.9|612.8|502
1665990300000|2022-10-17 07:05:00|624.95|615.85|624.95|615.85|625.32|616.22|624.65|615.55|467
1665990600000|2022-10-17 07:10:00|624.88|615.78|624.29|615.19|625.14|616.04|624|614.9|392
1665990900000|2022-10-17 07:15:00|624.17|615.07|622.2|613.1|624.65|615.55|622.11|613.01|397
1665991200000|2022-10-17 07:20:00|622.25|613.15|622.21|613.11|622.86|613.76|621.95|612.85|508
1665991500000|2022-10-17 07:25:00|622.2|613.1|622.45|613.35|622.45|613.35|622.1|613|489
1665991800000|2022-10-17 07:30:00|622.41|613.31|622.3|613.2|622.6|613.5|622|612.9|327
1665992100000|2022-10-17 07:35:00|622.32|613.22|622.45|613.35|622.7|613.6|622.3|613.2|272
1665992400000|2022-10-17 07:40:00|622.5|613.4|622.03|612.93|623.25|614.15|621.9|612.8|315
1665992700000|2022-10-17 07:45:00|622.07|612.97|622.8|613.7|622.8|613.7|621.94|612.84|362
1665993000000|2022-10-17 07:50:00|622.77|613.67|623.55|614.45|623.6|614.5|622.65|613.55|172
1665993300000|2022-10-17 07:55:00|623.6|614.5|623.35|614.25|624.25|615.15|623.22|614.12|294
1665993600000|2022-10-17 08:00:00|623.25|614.15|623.63|614.53|623.8|614.7|623.1|614|325
1665993900000|2022-10-17 08:05:00|623.65|614.55|623.5|614.4|623.7|614.6|623.35|614.25|291
1665994200000|2022-10-17 08:10:00|623.4|614.3|623.55|614.45|623.9|614.8|623.4|614.3|154
1665994500000|2022-10-17 08:15:00|623.5|614.4|622.7|613.6|623.5|614.4|622.57|613.47|294
1665994800000|2022-10-17 08:20:00|622.75|613.65|622.6|613.5|622.85|613.75|622.55|613.45|154
1665995100000|2022-10-17 08:25:00|622.5|613.4|622.2|613.1|622.66|613.56|622.18|613.08|247
1665995400000|2022-10-17 08:30:00|622.22|613.12|620.4|611.3|622.22|613.12|620.35|611.25|381
1665995700000|2022-10-17 08:35:00|620.37|611.27|621|611.9|621.42|612.32|620.03|610.93|468
1665996000000|2022-10-17 08:40:00|621.15|612.05|621.4|612.3|621.43|612.33|621|611.9|295
1665996300000|2022-10-17 08:45:00|621.37|612.27|621.11|612.01|621.75|612.65|620.8|611.7|292
1665996600000|2022-10-17 08:50:00|621.05|611.95|621.06|611.96|621.35|612.25|620.87|611.77|379
1665996900000|2022-10-17 08:55:00|621.09|611.99|620.93|611.83|621.3|612.2|620.75|611.65|321
1665997200000|2022-10-17 09:00:00|620.96|611.86|621.41|612.31|621.45|612.35|620.93|611.83|376
1665997500000|2022-10-17 09:05:00|621.45|612.35|621.35|612.25|621.65|612.55|620.93|611.83|273
1665997800000|2022-10-17 09:10:00|621.32|612.22|621.5|612.4|621.5|612.4|621.05|611.95|156
1665998100000|2022-10-17 09:15:00|621.55|612.45|621.65|612.55|621.72|612.62|621.55|612.45|105
1665998400000|2022-10-17 09:20:00|621.7|612.6|621.58|612.48|621.8|612.7|621.45|612.35|113
1665998700000|2022-10-17 09:25:00|621.6|612.5|622.65|613.55|622.65|613.55|621.55|612.45|111
1665999000000|2022-10-17 09:30:00|622.7|613.6|624.3|615.2|625.25|616.15|622.7|613.6|551
1665999300000|2022-10-17 09:35:00|624.15|615.05|623.3|614.2|625.22|616.12|623.2|614.1|421
1665999600000|2022-10-17 09:40:00|623.33|614.23|623.2|614.1|624.15|615.05|623.15|614.05|371
1665999900000|2022-10-17 09:45:00|623.26|614.16|624.19|615.09|624.3|615.2|623.2|614.1|354
1666000200000|2022-10-17 09:50:00|624.14|615.04|623.4|614.3|624.26|615.16|623.2|614.1|317
1666000500000|2022-10-17 09:55:00|623.36|614.26|624.11|615.01|624.25|615.15|623.25|614.15|354
1666000800000|2022-10-17 10:00:00|624.1|615|625.52|616.42|625.56|616.46|624|614.9|515
1666001100000|2022-10-17 10:05:00|625.57|616.47|625.95|616.85|626.42|617.32|625.12|616.02|475
1666001400000|2022-10-17 10:10:00|626.08|616.98|625.15|616.05|626.09|616.99|623.55|614.45|501
1666001700000|2022-10-17 10:15:00|625.11|616.01|624.4|615.3|625.15|616.05|624.1|615|316
1666002000000|2022-10-17 10:20:00|624.42|615.32|625.38|616.28|625.42|616.32|624.3|615.2|398
1666002300000|2022-10-17 10:25:00|625.43|616.33|625.15|616.05|625.65|616.55|625.1|616|396
1666002600000|2022-10-17 10:30:00|625.14|616.04|624.62|615.52|625.6|616.5|624.31|615.21|427
1666002900000|2022-10-17 10:35:00|624.6|615.5|624.51|615.41|624.75|615.65|624|614.9|431
1666003200000|2022-10-17 10:40:00|624.55|615.45|624.23|615.13|624.7|615.6|624.05|614.95|330
1666003500000|2022-10-17 10:45:00|624.18|615.08|624.36|615.26|624.51|615.41|624.1|615|151
1666003800000|2022-10-17 10:50:00|624.35|615.25|624.95|615.85|625.03|615.93|624.35|615.25|182
1666004100000|2022-10-17 10:55:00|624.9|615.8|625.4|616.3|625.51|616.41|624.8|615.7|328
1666004400000|2022-10-17 11:00:00|625.46|616.36|624.5|615.4|626.32|617.22|624.4|615.3|479
1666004700000|2022-10-17 11:05:00|624.55|615.45|623.95|614.85|625.11|616.01|623.92|614.82|363
1666005000000|2022-10-17 11:10:00|624|614.9|626.67|617.57|626.72|617.62|623.95|614.85|512
1666005300000|2022-10-17 11:15:00|626.64|617.54|626.35|617.25|627.87|618.77|626|616.9|567
1666005600000|2022-10-17 11:20:00|626.33|617.23|625.82|616.72|626.57|617.47|625.65|616.55|539
1666005900000|2022-10-17 11:25:00|625.92|616.82|625.8|616.7|626.25|617.15|625.53|616.43|405
1666006200000|2022-10-17 11:30:00|625.83|616.73|624.88|615.78|626.13|617.03|624.7|615.6|474
1666006500000|2022-10-17 11:35:00|624.85|615.75|624.91|615.81|625.04|615.94|624.6|615.5|467
1666006800000|2022-10-17 11:40:00|624.86|615.76|624.87|615.77|625.14|616.04|624.7|615.6|252
1666007100000|2022-10-17 11:45:00|624.84|615.74|624.82|615.72|625.01|615.91|624.6|615.5|307
1666007400000|2022-10-17 11:50:00|624.79|615.69|625.82|616.72|625.87|616.77|624.6|615.5|415
1666007700000|2022-10-17 11:55:00|625.7|616.6|625.75|616.65|625.88|616.78|625.4|616.3|358
1666008000000|2022-10-17 12:00:00|625.7|616.6|625.25|616.15|626.45|617.35|625.15|616.05|391
1666008300000|2022-10-17 12:05:00|625.35|616.25|624.78|615.68|625.38|616.28|624.6|615.5|326
1666008600000|2022-10-17 12:10:00|624.77|615.67|623.84|614.74|625.03|615.93|623.65|614.55|393
1666008900000|2022-10-17 12:15:00|623.82|614.72|624.25|615.15|624.41|615.31|623.8|614.7|443
1666009200000|2022-10-17 12:20:00|624.31|615.21|625|615.9|625.31|616.21|624.25|615.15|284
1666009500000|2022-10-17 12:25:00|625.02|615.92|624.55|615.45|625.12|616.02|624.27|615.17|232
1666009800000|2022-10-17 12:30:00|624.58|615.48|625.55|616.45|625.65|616.55|624.5|615.4|324
1666010100000|2022-10-17 12:35:00|625.58|616.48|625.59|616.49|625.7|616.6|625.35|616.25|415
1666010400000|2022-10-17 12:40:00|625.63|616.53|627.51|618.41|627.79|618.69|625.55|616.45|407
1666010700000|2022-10-17 12:45:00|627.46|618.36|626.48|617.38|627.83|618.73|626.22|617.12|522
1666011000000|2022-10-17 12:50:00|626.43|617.33|626.35|617.25|626.76|617.66|626.22|617.12|283
1666011300000|2022-10-17 12:55:00|626.45|617.35|626.06|616.96|626.6|617.5|626|616.9|222
1666011600000|2022-10-17 13:00:00|626.05|616.95|627.05|617.95|627.27|618.17|626.05|616.95|475
1666011900000|2022-10-17 13:05:00|627.02|617.92|627.05|617.95|627.13|618.03|626.35|617.25|438
1666012200000|2022-10-17 13:10:00|627.02|617.92|627.51|618.41|628.16|619.06|626.95|617.85|341
1666012500000|2022-10-17 13:15:00|627.5|618.4|628.4|619.3|628.43|619.33|627.45|618.35|334
1666012800000|2022-10-17 13:20:00|628.35|619.25|627.2|618.1|628.4|619.3|627.1|618|403
1666013100000|2022-10-17 13:25:00|627.15|618.05|628.05|618.95|628.41|619.31|627.1|618|329
1666013400000|2022-10-17 13:30:00|628.18|619.08|628.48|619.38|629.5|620.4|627.52|618.42|659
1666013700000|2022-10-17 13:35:00|628.51|619.41|629.95|620.85|631.17|622.07|628.49|619.39|702
1666014000000|2022-10-17 13:40:00|629.83|620.73|630.19|621.09|631.47|622.37|629.83|620.73|715
1666014300000|2022-10-17 13:45:00|630.09|620.99|631.02|621.92|631.21|622.11|629.28|620.18|734
1666014600000|2022-10-17 13:50:00|630.98|621.88|630.55|621.45|631.52|622.42|630.33|621.23|589
1666014900000|2022-10-17 13:55:00|630.58|621.48|629.45|620.35|630.92|621.82|629.22|620.12|549
1666015200000|2022-10-17 14:00:00|629.5|620.4|629.9|620.8|630.22|621.12|629.35|620.25|659
1666015500000|2022-10-17 14:05:00|629.93|620.83|630.16|621.06|630.93|621.83|629.9|620.8|529
1666015800000|2022-10-17 14:10:00|630.05|620.95|631.06|621.96|631.13|622.03|630|620.9|542
1666016100000|2022-10-17 14:15:00|631.11|622.01|629.75|620.65|631.12|622.02|629.32|620.22|629
1666016400000|2022-10-17 14:20:00|629.73|620.63|628.17|619.07|630.1|621|627.25|618.15|580
1666016700000|2022-10-17 14:25:00|628.08|618.98|628.78|619.68|628.93|619.83|627.75|618.65|506
1666017000000|2022-10-17 14:30:00|628.86|619.76|629.15|620.05|630.35|621.25|628.6|619.5|503
1666017300000|2022-10-17 14:35:00|629.2|620.1|629.22|620.12|629.7|620.6|628.87|619.77|423
1666017600000|2022-10-17 14:40:00|629.27|620.17|628.1|619|629.27|620.17|627.85|618.75|470
1666017900000|2022-10-17 14:45:00|628.07|618.97|626.74|617.64|628.35|619.25|626.5|617.4|475
1666018200000|2022-10-17 14:50:00|626.84|617.74|625.74|616.64|626.93|617.83|625.17|616.07|652
1666018500000|2022-10-17 14:55:00|625.77|616.67|626.16|617.06|626.3|617.2|625.22|616.12|586
1666018800000|2022-10-17 15:00:00|626.15|617.05|626.16|617.06|626.35|617.25|625.75|616.65|452
1666019100000|2022-10-17 15:05:00|626.14|617.04|625.48|616.38|626.3|617.2|625.21|616.11|414
1666019400000|2022-10-17 15:10:00|625.46|616.36|625.85|616.75|626.45|617.35|625.43|616.33|534
1666019700000|2022-10-17 15:15:00|625.87|616.77|625.46|616.36|625.87|616.77|624.91|615.81|569
1666020000000|2022-10-17 15:20:00|625.47|616.37|625.61|616.51|625.65|616.55|625.27|616.17|178
1666020300000|2022-10-17 15:25:00|625.59|616.49|626.37|617.27|626.55|617.45|625.52|616.42|491
1666020600000|2022-10-17 15:30:00|626.35|617.25|627.01|617.91|627.01|617.91|625.9|616.8|436
1666020900000|2022-10-17 15:35:00|627.1|618|627.56|618.46|627.67|618.57|626.95|617.85|428
1666021200000|2022-10-17 15:40:00|627.55|618.45|627.26|618.16|628.23|619.13|627.1|618|472
1666021500000|2022-10-17 15:45:00|627.21|618.11|627.3|618.2|627.35|618.25|627|617.9|267
1666021800000|2022-10-17 15:50:00|627.33|618.23|627.35|618.25|627.5|618.4|626.78|617.68|360
1666022100000|2022-10-17 15:55:00|627.37|618.27|627.38|618.28|627.41|618.31|627.06|617.96|237
1666022400000|2022-10-17 16:00:00|627.37|618.27|627.5|618.4|628.07|618.97|627.35|618.25|361
1666022700000|2022-10-17 16:05:00|627.45|618.35|628.35|619.25|628.51|619.41|627.45|618.35|267
1666023000000|2022-10-17 16:10:00|628.25|619.15|627.28|618.18|628.35|619.25|626.35|617.25|424
1666023300000|2022-10-17 16:15:00|627.3|618.2|626.37|617.27|627.37|618.27|626.3|617.2|411
1666023600000|2022-10-17 16:20:00|626.38|617.28|626.61|617.51|627.07|617.97|626.21|617.11|453
1666023900000|2022-10-17 16:25:00|626.65|617.55|628|618.9|628.71|619.61|626.55|617.45|509
1666024200000|2022-10-17 16:30:00|628.06|618.96|628.15|619.05|628.27|619.17|627.45|618.35|344
1666024500000|2022-10-17 16:35:00|628.12|619.02|627.35|618.25|628.32|619.22|626.78|617.68|344
1666024800000|2022-10-17 16:40:00|627.4|618.3|626.68|617.58|627.4|618.3|626.1|617|285
1666025100000|2022-10-17 16:45:00|626.65|617.55|626.22|617.12|626.99|617.89|625.33|616.23|551
1666025400000|2022-10-17 16:50:00|626.18|617.08|626.45|617.35|626.97|617.87|626.1|617|412
1666025700000|2022-10-17 16:55:00|626.42|617.32|626.3|617.2|626.5|617.4|626.1|617|174
1666026000000|2022-10-17 17:00:00|626.4|617.3|626.5|617.4|626.57|617.47|626.1|617|149
1666026300000|2022-10-17 17:05:00|626.45|617.35|626.74|617.64|626.97|617.87|626.35|617.25|448
1666026600000|2022-10-17 17:10:00|626.68|617.58|626.51|617.41|626.9|617.8|626.35|617.25|203
1666026900000|2022-10-17 17:15:00|626.4|617.3|625.8|616.7|626.6|617.5|625.68|616.58|321
1666027200000|2022-10-17 17:20:00|625.82|616.72|626.8|617.7|626.9|617.8|625.3|616.2|451
1666027500000|2022-10-17 17:25:00|626.87|617.77|626.2|617.1|626.89|617.79|625.96|616.86|377
1666027800000|2022-10-17 17:30:00|626.25|617.15|625.88|616.78|626.26|617.16|625.3|616.2|420
1666028100000|2022-10-17 17:35:00|625.83|616.73|625.5|616.4|626.04|616.94|625.28|616.18|469
1666028400000|2022-10-17 17:40:00|625.55|616.45|624.82|615.72|625.55|616.45|624.55|615.45|383
1666028700000|2022-10-17 17:45:00|624.65|615.55|625.4|616.3|625.51|616.41|624.4|615.3|337
1666029000000|2022-10-17 17:50:00|625.36|616.26|625.88|616.78|626.02|616.92|624.9|615.8|465
1666029300000|2022-10-17 17:55:00|625.9|616.8|626.15|617.05|626.2|617.1|625.75|616.65|362
1666029600000|2022-10-17 18:00:00|626.1|617|626.2|617.1|626.56|617.46|626|616.9|427
1666029900000|2022-10-17 18:05:00|626.15|617.05|626|616.9|626.35|617.25|625.83|616.73|317
1666030200000|2022-10-17 18:10:00|625.95|616.85|625.33|616.23|626.15|617.05|625.17|616.07|459
1666030500000|2022-10-17 18:15:00|625.31|616.21|623.99|614.89|625.4|616.3|623.8|614.7|453
1666030800000|2022-10-17 18:20:00|623.97|614.87|623.74|614.64|624.01|614.91|623.6|614.5|440
1666031100000|2022-10-17 18:25:00|623.85|614.75|623.85|614.75|624.16|615.06|622.85|613.75|408
1666031400000|2022-10-17 18:30:00|624.1|615|624|614.9|624.28|615.18|623.6|614.5|343
1666031700000|2022-10-17 18:35:00|624.05|614.95|624.95|615.85|625.08|615.98|623.95|614.85|412
1666032000000|2022-10-17 18:40:00|624.92|615.82|625.04|615.94|625.21|616.11|624.66|615.56|321
1666032300000|2022-10-17 18:45:00|625.13|616.03|625.72|616.62|625.75|616.65|624.7|615.6|321
1666032600000|2022-10-17 18:50:00|625.55|616.45|625.27|616.17|625.63|616.53|625.05|615.95|262
1666032900000|2022-10-17 18:55:00|625.25|616.15|626.03|616.93|626.31|617.21|625.15|616.05|449
1666033200000|2022-10-17 19:00:00|625.9|616.8|625.9|616.8|626.14|617.04|625.65|616.55|440
1666033500000|2022-10-17 19:05:00|625.95|616.85|625.76|616.66|626.2|617.1|625.57|616.47|286
1666033800000|2022-10-17 19:10:00|625.6|616.5|626|616.9|626.05|616.95|625.6|616.5|100
1666034100000|2022-10-17 19:15:00|625.95|616.85|625.95|616.85|626.05|616.95|625.65|616.55|364
1666034400000|2022-10-17 19:20:00|625.97|616.87|626.35|617.25|626.35|617.25|625.6|616.5|409
1666034700000|2022-10-17 19:25:00|626.25|617.15|626.18|617.08|626.42|617.32|625.9|616.8|344
1666035000000|2022-10-17 19:30:00|626.2|617.1|626.45|617.35|627.18|618.08|626.05|616.95|361
1666035300000|2022-10-17 19:35:00|626.46|617.36|626.51|617.41|626.6|617.5|626.35|617.25|276
1666035600000|2022-10-17 19:40:00|626.5|617.4|626.52|617.42|626.7|617.6|626.35|617.25|389
1666035900000|2022-10-17 19:45:00|626.5|617.4|626.38|617.28|626.65|617.55|626.22|617.12|326
1666036200000|2022-10-17 19:50:00|626.43|617.33|626.35|617.25|626.6|617.5|626.05|616.95|347
1666036500000|2022-10-17 19:55:00|626.32|617.22|626.45|617.35|626.5|617.4|626.07|616.97|510
1666036800000|2022-10-17 20:00:00|626.4|617.3|626.95|617.85|627.65|618.55|626.4|617.3|380
1666037100000|2022-10-17 20:05:00|627|617.9|627.03|617.93|627.3|618.2|626.95|617.85|333
1666037400000|2022-10-17 20:10:00|627.01|617.91|626.3|617.2|627.13|618.03|626.25|617.15|435
1666037700000|2022-10-17 20:15:00|626.25|617.15|626.35|617.25|626.51|617.41|626.2|617.1|362
1666038000000|2022-10-17 20:20:00|626.38|617.28|626.4|617.3|626.56|617.46|626.27|617.17|226
1666038300000|2022-10-17 20:25:00|626.41|617.31|626.55|617.45|626.55|617.45|626.1|617|258
1666038600000|2022-10-17 20:30:00|626.51|617.41|627.3|618.2|627.4|618.3|626.35|617.25|272
1666038900000|2022-10-17 20:35:00|627.25|618.15|627.35|618.25|627.6|618.5|627.15|618.05|200
1666039200000|2022-10-17 20:40:00|627.37|618.27|628|618.9|628.13|619.03|627.15|618.05|254
1666039500000|2022-10-17 20:45:00|628.02|618.92|627.75|618.65|628.69|619.59|627.42|618.32|298
1666039800000|2022-10-17 20:50:00|627.8|618.7|626.4|617.3|627.8|618.7|625.6|616.5|229
1666040100000|2022-10-17 20:55:00|626.35|617.25|626.58|617.48|626.7|617.6|626.3|617.2|193
1666040400000|2022-10-17 21:00:00|626.57|617.47|626.07|616.97|626.59|617.49|626.05|616.95|177
1666040700000|2022-10-17 21:05:00|626.1|617|625.14|616.04|626.11|617.01|625.1|616|81
1666041000000|2022-10-17 21:10:00|625.17|616.07|625.8|616.7|626.08|616.98|625.15|616.05|81
1666041300000|2022-10-17 21:15:00|625.72|616.62|625.87|616.77|625.88|616.78|625.6|616.5|45
1666041600000|2022-10-17 21:20:00|625.88|616.78|626.13|617.03|626.14|617.04|625.87|616.77|119
1666041900000|2022-10-17 21:25:00|626.11|617.01|626.32|617.22|626.36|617.26|626.07|616.97|72
1666042200000|2022-10-17 21:30:00|626.3|617.2|627.4|618.3|627.4|618.3|626.28|617.18|275
1666042500000|2022-10-17 21:35:00|627.38|618.28|632.15|623.05|633.66|624.56|626.87|617.77|361
1666042800000|2022-10-17 21:40:00|632.18|623.08|629.06|619.96|632.37|623.27|628.88|619.78|279
1666043100000|2022-10-17 21:45:00|629.01|619.91|629.1|620|629.31|620.21|628.9|619.8|66
1666043400000|2022-10-17 21:50:00|629.08|619.98|630.01|620.91|630.01|620.91|629.01|619.91|154
1666043700000|2022-10-17 21:55:00|629.99|620.89|629.75|620.65|630|620.9|629.09|619.99|111
1666044000000|2022-10-17 22:00:00|629.72|620.62|630.3|621.2|630.79|621.69|629.55|620.45|371
1666044300000|2022-10-17 22:05:00|630.25|621.15|631.36|622.26|631.78|622.68|630.25|621.15|426
1666044600000|2022-10-17 22:10:00|631.34|622.24|631.55|622.45|631.55|622.45|631.15|622.05|258
1666044900000|2022-10-17 22:15:00|631.5|622.4|632.18|623.08|632.35|623.25|631.27|622.17|184
1666045200000|2022-10-17 22:20:00|632.13|623.03|631.97|622.87|632.18|623.08|631.7|622.6|295
1666045500000|2022-10-17 22:25:00|631.8|622.7|632.06|622.96|632.32|623.22|631.5|622.4|324
1666045800000|2022-10-17 22:30:00|631.99|622.89|630.7|621.6|632.12|623.02|629.96|620.86|315
1666046100000|2022-10-17 22:35:00|630.64|621.54|629.67|620.57|630.99|621.89|629.5|620.4|402
1666046400000|2022-10-17 22:40:00|629.5|620.4|629.95|620.85|630.21|621.11|629.25|620.15|432
1666046700000|2022-10-17 22:45:00|629.8|620.7|630.65|621.55|630.91|621.81|629.6|620.5|364
1666047000000|2022-10-17 22:50:00|630.74|621.64|629.93|620.83|631|621.9|629.93|620.83|387
1666047300000|2022-10-17 22:55:00|629.95|620.85|629.84|620.74|630.41|621.31|629.83|620.73|236
1666047600000|2022-10-17 23:00:00|629.83|620.73|630.1|621|630.3|621.2|629.59|620.49|251
1666047900000|2022-10-17 23:05:00|630.15|621.05|630.99|621.89|631.04|621.94|630.15|621.05|227
1666048200000|2022-10-17 23:10:00|631.03|621.93|630.05|620.95|631.03|621.93|629.9|620.8|195
1666048500000|2022-10-17 23:15:00|630.07|620.97|630.2|621.1|630.2|621.1|629.7|620.6|221
1666048800000|2022-10-17 23:20:00|630.3|621.2|629.18|620.08|630.3|621.2|629|619.9|159
1666049100000|2022-10-17 23:25:00|629.15|620.05|629.84|620.74|629.91|620.81|629.13|620.03|339
1666049400000|2022-10-17 23:30:00|629.87|620.77|631.01|621.91|631.07|621.97|629.65|620.55|333
1666049700000|2022-10-17 23:35:00|631.03|621.93|631.2|622.1|631.5|622.4|630.75|621.65|304
1666050000000|2022-10-17 23:40:00|631.24|622.14|631.17|622.07|631.45|622.35|631.1|622|244
1666050300000|2022-10-17 23:45:00|631.15|622.05|631.15|622.05|631.46|622.36|631|621.9|265
1666050600000|2022-10-17 23:50:00|631.16|622.06|629.98|620.88|631.36|622.26|629.7|620.6|361
1666050900000|2022-10-17 23:55:00|629.95|620.85|629.91|620.81|629.98|620.88|629.1|620|312
1666051200000|2022-10-18 00:00:00|629.9|620.8|630.17|621.07|631.4|622.3|629.8|620.7|440
1666051500000|2022-10-18 00:05:00|630.18|621.08|630.22|621.12|630.26|621.16|629.3|620.2|357
1666051800000|2022-10-18 00:10:00|630.26|621.16|630.04|620.94|631.01|621.91|629.83|620.73|283
1666052100000|2022-10-18 00:15:00|630.1|621|630.91|621.81|631.2|622.1|629.65|620.55|454
1666052400000|2022-10-18 00:20:00|630.9|621.8|631.91|622.81|632.14|623.04|630.43|621.33|497
1666052700000|2022-10-18 00:25:00|631.88|622.78|632.35|623.25|632.45|623.35|631.75|622.65|412
1666053000000|2022-10-18 00:30:00|632.37|623.27|633|623.9|633.46|624.36|632.05|622.95|502
1666053300000|2022-10-18 00:35:00|633.12|624.02|632.16|623.06|633.14|624.04|631.99|622.89|338
1666053600000|2022-10-18 00:40:00|632|622.9|631.25|622.15|632.17|623.07|630.5|621.4|420
1666053900000|2022-10-18 00:45:00|631.3|622.2|631.1|622|631.5|622.4|630.9|621.8|278
1666054200000|2022-10-18 00:50:00|631.11|622.01|630.85|621.75|631.15|622.05|630.75|621.65|345
1666054500000|2022-10-18 00:55:00|631.02|621.92|631.4|622.3|631.4|622.3|630.7|621.6|278
1666054800000|2022-10-18 01:00:00|631.36|622.26|631.54|622.44|631.54|622.44|631|621.9|192
1666055100000|2022-10-18 01:05:00|631.52|622.42|632.51|623.41|632.53|623.43|631.2|622.1|229
1666055400000|2022-10-18 01:10:00|632.53|623.43|632.45|623.35|632.65|623.55|632.35|623.25|254
1666055700000|2022-10-18 01:15:00|632.37|623.27|633.63|624.53|634.4|625.3|632.35|623.25|436
1666056000000|2022-10-18 01:20:00|633.65|624.55|634.27|625.17|634.27|625.17|633.22|624.12|205
1666056300000|2022-10-18 01:25:00|634.22|625.12|631.48|622.38|634.25|625.15|631.48|622.38|184
1666056600000|2022-10-18 01:30:00|631.57|622.47|629.02|619.92|631.7|622.6|629.02|619.92|448
1666056900000|2022-10-18 01:35:00|628.95|619.85|628.85|619.75|629.1|620|627.73|618.63|516
1666057200000|2022-10-18 01:40:00|628.87|619.77|627.85|618.75|628.99|619.89|627.22|618.12|417
1666057500000|2022-10-18 01:45:00|627.67|618.57|627.06|617.96|627.93|618.83|626.09|616.99|536
1666057800000|2022-10-18 01:50:00|627.11|618.01|626.96|617.86|627.36|618.26|626.75|617.65|327
1666058100000|2022-10-18 01:55:00|626.9|617.8|627.3|618.2|627.33|618.23|626.75|617.65|336
1666058400000|2022-10-18 02:00:00|627.15|618.05|627.25|618.15|627.45|618.35|626.6|617.5|353
1666058700000|2022-10-18 02:05:00|627.3|618.2|627.45|618.35|627.5|618.4|627.15|618.05|289
1666059000000|2022-10-18 02:10:00|627.5|618.4|627.12|618.02|627.65|618.55|626.77|617.67|317
1666059300000|2022-10-18 02:15:00|627.1|618|627.16|618.06|627.36|618.26|626.85|617.75|397
1666059600000|2022-10-18 02:20:00|627.18|618.08|626.94|617.84|627.27|618.17|626.83|617.73|327
1666059900000|2022-10-18 02:25:00|626.92|617.82|627.22|618.12|627.31|618.21|626.75|617.65|275
1666060200000|2022-10-18 02:30:00|627.2|618.1|628.02|618.92|628.17|619.07|626.9|617.8|357
1666060500000|2022-10-18 02:35:00|628|618.9|627|617.9|628.16|619.06|627|617.9|302
1666060800000|2022-10-18 02:40:00|626.88|617.78|627.22|618.12|627.56|618.46|626.88|617.78|283
1666061100000|2022-10-18 02:45:00|627.26|618.16|626.86|617.76|627.42|618.32|626.8|617.7|315
1666061400000|2022-10-18 02:50:00|626.75|617.65|625.88|616.78|626.93|617.83|625.45|616.35|387
1666061700000|2022-10-18 02:55:00|625.97|616.87|624.91|615.81|626.15|617.05|624.7|615.6|374
1666062000000|2022-10-18 03:00:00|624.94|615.84|625.8|616.7|626.19|617.09|624.75|615.65|460
1666062300000|2022-10-18 03:05:00|625.75|616.65|626.05|616.95|626.21|617.11|625.65|616.55|357
1666062600000|2022-10-18 03:10:00|626.01|616.91|626.45|617.35|626.58|617.48|625.95|616.85|283
1666062900000|2022-10-18 03:15:00|626.42|617.32|626.95|617.85|627.14|618.04|626.37|617.27|358
1666063200000|2022-10-18 03:20:00|626.9|617.8|626.52|617.42|626.97|617.87|626.32|617.22|227
1666063500000|2022-10-18 03:25:00|626.51|617.41|626.48|617.38|626.57|617.47|626.21|617.11|191
1666063800000|2022-10-18 03:30:00|626.45|617.35|627.52|618.42|628.42|619.32|626.25|617.15|361
1666064100000|2022-10-18 03:35:00|627.55|618.45|628.6|619.5|628.72|619.62|627.52|618.42|390
1666064400000|2022-10-18 03:40:00|628.65|619.55|630.05|620.95|630.3|621.2|628.65|619.55|457
1666064700000|2022-10-18 03:45:00|630.1|621|629.97|620.87|630.25|621.15|629.35|620.25|412
1666065000000|2022-10-18 03:50:00|629.92|620.82|629.4|620.3|630.14|621.04|629.35|620.25|387
1666065300000|2022-10-18 03:55:00|629.35|620.25|629.09|619.99|629.4|620.3|628.73|619.63|388
1666065600000|2022-10-18 04:00:00|629|619.9|629.1|620|629.21|620.11|628.4|619.3|446
1666065900000|2022-10-18 04:05:00|629.14|620.04|628.97|619.87|629.58|620.48|628.85|619.75|487
1666066200000|2022-10-18 04:10:00|629|619.9|629.21|620.11|629.41|620.31|628.75|619.65|290
1666066500000|2022-10-18 04:15:00|629.23|620.13|629.5|620.4|629.7|620.6|629.15|620.05|268
1666066800000|2022-10-18 04:20:00|629.47|620.37|629.87|620.77|630.21|621.11|629.3|620.2|375
1666067100000|2022-10-18 04:25:00|629.89|620.79|630.02|620.92|630.33|621.23|629.4|620.3|469
1666067400000|2022-10-18 04:30:00|629.9|620.8|629.55|620.45|629.97|620.87|629.15|620.05|179
1666067700000|2022-10-18 04:35:00|629.52|620.42|628.42|619.32|629.52|620.42|628.42|619.32|286
1666068000000|2022-10-18 04:40:00|628.47|619.37|628.55|619.45|628.7|619.6|628.37|619.27|190
1666068300000|2022-10-18 04:45:00|628.57|619.47|628.99|619.89|629.15|620.05|628.55|619.45|291
1666068600000|2022-10-18 04:50:00|629.02|619.92|628.98|619.88|629.08|619.98|628.32|619.22|309
1666068900000|2022-10-18 04:55:00|628.85|619.75|628.51|619.41|629.03|619.93|628.28|619.18|268
1666069200000|2022-10-18 05:00:00|628.55|619.45|629.04|619.94|629.25|620.15|628.55|619.45|402
1666069500000|2022-10-18 05:05:00|629.06|619.96|627.98|618.88|629.18|620.08|627.85|618.75|453
1666069800000|2022-10-18 05:10:00|628.01|618.91|628.21|619.11|628.4|619.3|627.8|618.7|373
1666070100000|2022-10-18 05:15:00|628.15|619.05|627.89|618.79|628.26|619.16|627.8|618.7|414
1666070400000|2022-10-18 05:20:00|627.83|618.73|627.42|618.32|628.12|619.02|627.37|618.27|384
1666070700000|2022-10-18 05:25:00|627.45|618.35|627.21|618.11|628.06|618.96|627|617.9|326
1666071000000|2022-10-18 05:30:00|627.16|618.06|627.2|618.1|627.4|618.3|626.55|617.45|405
1666071300000|2022-10-18 05:35:00|627.15|618.05|627.4|618.3|627.42|618.32|627.03|617.93|391
1666071600000|2022-10-18 05:40:00|627.38|618.28|627.28|618.18|627.57|618.47|627.05|617.95|218
1666071900000|2022-10-18 05:45:00|627.3|618.2|628.35|619.25|628.39|619.29|627.05|617.95|282
1666072200000|2022-10-18 05:50:00|628.32|619.22|628.65|619.55|629.11|620.01|628.15|619.05|206
1666072500000|2022-10-18 05:55:00|628.63|619.53|627.4|618.3|628.7|619.6|627.3|618.2|265
1666072800000|2022-10-18 06:00:00|627.41|618.31|628|618.9|628.17|619.07|627.4|618.3|380
1666073100000|2022-10-18 06:05:00|627.97|618.87|627.6|618.5|628.41|619.31|627.45|618.35|386
1666073400000|2022-10-18 06:10:00|627.55|618.45|628.05|618.95|628.2|619.1|627.45|618.35|355
1666073700000|2022-10-18 06:15:00|628.11|619.01|629.03|619.93|629.05|619.95|628.05|618.95|286
1666074000000|2022-10-18 06:20:00|629|619.9|629.45|620.35|629.51|620.41|628.85|619.75|245
1666074300000|2022-10-18 06:25:00|629.46|620.36|629.3|620.2|630.04|620.94|629.2|620.1|323
1666074600000|2022-10-18 06:30:00|629.25|620.15|629.1|620|629.51|620.41|629.05|619.95|202
1666074900000|2022-10-18 06:35:00|629.12|620.02|630|620.9|630.2|621.1|628.9|619.8|374
1666075200000|2022-10-18 06:40:00|630.13|621.03|631.35|622.25|631.61|622.51|630.05|620.95|477
1666075500000|2022-10-18 06:45:00|631.3|622.2|630.8|621.7|631.38|622.28|630.46|621.36|483
1666075800000|2022-10-18 06:50:00|630.75|621.65|629.95|620.85|630.95|621.85|629.8|620.7|256
1666076100000|2022-10-18 06:55:00|630.15|621.05|630.05|620.95|630.19|621.09|629.75|620.65|385
1666076400000|2022-10-18 07:00:00|630.12|621.02|630.13|621.03|630.19|621.09|629.4|620.3|381
1666076700000|2022-10-18 07:05:00|630.04|620.94|629.15|620.05|630.19|621.09|629.08|619.98|518
1666077000000|2022-10-18 07:10:00|629.13|620.03|629.15|620.05|629.98|620.88|629.1|620|315
1666077300000|2022-10-18 07:15:00|629.2|620.1|628.35|619.25|629.43|620.33|628.26|619.16|379
1666077600000|2022-10-18 07:20:00|628.38|619.28|628.44|619.34|628.5|619.4|628.1|619|441
1666077900000|2022-10-18 07:25:00|628.41|619.31|628.94|619.84|629.11|620.01|628.4|619.3|408
1666078200000|2022-10-18 07:30:00|629.11|620.01|629.91|620.81|630|620.9|628.85|619.75|447
1666078500000|2022-10-18 07:35:00|629.93|620.83|629.25|620.15|629.98|620.88|629.21|620.11|217
1666078800000|2022-10-18 07:40:00|629.17|620.07|629.31|620.21|629.52|620.42|628.6|619.5|391
1666079100000|2022-10-18 07:45:00|629.25|620.15|630.1|621|630.4|621.3|629.07|619.97|386
1666079400000|2022-10-18 07:50:00|630.12|621.02|631|621.9|631.23|622.13|630.02|620.92|507
1666079700000|2022-10-18 07:55:00|630.87|621.77|630.91|621.81|631.12|622.02|630.68|621.58|467
1666080000000|2022-10-18 08:00:00|630.94|621.84|628.38|619.28|630.94|621.84|628.25|619.15|374
1666080300000|2022-10-18 08:05:00|628.4|619.3|628.83|619.73|629.37|620.27|628.35|619.25|408
1666080600000|2022-10-18 08:10:00|628.7|619.6|628.22|619.12|629.46|620.36|628.15|619.05|436
1666080900000|2022-10-18 08:15:00|628.2|619.1|628.45|619.35|628.67|619.57|628.17|619.07|304
1666081200000|2022-10-18 08:20:00|628.5|619.4|628.36|619.26|628.5|619.4|628.12|619.02|274
1666081500000|2022-10-18 08:25:00|628.32|619.22|628.01|618.91|628.37|619.27|626.88|617.78|340
1666081800000|2022-10-18 08:30:00|627.93|618.83|628.03|618.93|628.31|619.21|627.75|618.65|368
1666082100000|2022-10-18 08:35:00|627.99|618.89|625.93|616.83|628.03|618.93|625.68|616.58|392
1666082400000|2022-10-18 08:40:00|625.9|616.8|624.1|615|625.99|616.89|623.22|614.12|617
1666082700000|2022-10-18 08:45:00|624.11|615.01|624.7|615.6|624.72|615.62|623.92|614.82|425
1666083000000|2022-10-18 08:50:00|624.68|615.58|623.4|614.3|624.75|615.65|623.4|614.3|395
1666083300000|2022-10-18 08:55:00|623.35|614.25|620.37|611.27|623.76|614.66|620.22|611.12|537
1666083600000|2022-10-18 09:00:00|620.35|611.25|620.35|611.25|620.56|611.46|618.14|609.04|803
1666083900000|2022-10-18 09:05:00|620.3|611.2|619.9|610.8|620.5|611.4|619.75|610.65|504
1666084200000|2022-10-18 09:10:00|619.93|610.83|621|611.9|621.2|612.1|619.9|610.8|411
1666084500000|2022-10-18 09:15:00|621.05|611.95|622.3|613.2|622.4|613.3|620.95|611.85|472
1666084800000|2022-10-18 09:20:00|622.23|613.13|621.55|612.45|622.3|613.2|621.13|612.03|327
1666085100000|2022-10-18 09:25:00|621.58|612.48|622.25|613.15|622.4|613.3|621.37|612.27|289
1666085400000|2022-10-18 09:30:00|622.32|613.22|620.28|611.18|622.6|613.5|620.05|610.95|405
1666085700000|2022-10-18 09:35:00|620.3|611.2|620.3|611.2|621.11|612.01|619.95|610.85|394
1666086000000|2022-10-18 09:40:00|620.32|611.22|620.4|611.3|620.54|611.44|618.75|609.65|507
1666086300000|2022-10-18 09:45:00|620.35|611.25|620.32|611.22|621.01|611.91|619.93|610.83|486
1666086600000|2022-10-18 09:50:00|620.38|611.28|621.31|612.21|621.38|612.28|620.1|611|398
1666086900000|2022-10-18 09:55:00|621.25|612.15|621.4|612.3|621.46|612.36|620.95|611.85|315
1666087200000|2022-10-18 10:00:00|621.37|612.27|621.94|612.84|622.06|612.96|621.05|611.95|395
1666087500000|2022-10-18 10:05:00|621.75|612.65|621.2|612.1|622.09|612.99|620.95|611.85|323
1666087800000|2022-10-18 10:10:00|621.05|611.95|622.07|612.97|622.2|613.1|620.85|611.75|371
1666088100000|2022-10-18 10:15:00|622.1|613|622.15|613.05|622.3|613.2|621.65|612.55|346
1666088400000|2022-10-18 10:20:00|622.17|613.07|622.42|613.32|622.6|613.5|622.12|613.02|303
1666088700000|2022-10-18 10:25:00|622.45|613.35|622.15|613.05|622.76|613.66|622.1|613|375
1666089000000|2022-10-18 10:30:00|622.1|613|622.52|613.42|622.58|613.48|622|612.9|415
1666089300000|2022-10-18 10:35:00|622.5|613.4|623.21|614.11|624.45|615.35|622.4|613.3|477
1666089600000|2022-10-18 10:40:00|623.17|614.07|622.8|613.7|623.4|614.3|622.7|613.6|357
1666089900000|2022-10-18 10:45:00|622.78|613.68|622.35|613.25|623.02|613.92|622.05|612.95|448
1666090200000|2022-10-18 10:50:00|622.4|613.3|621.95|612.85|622.4|613.3|621.6|612.5|343
1666090500000|2022-10-18 10:55:00|622|612.9|621.92|612.82|622.1|613|621.58|612.48|290
1666090800000|2022-10-18 11:00:00|621.93|612.83|622.35|613.25|623.11|614.01|621.85|612.75|340
1666091100000|2022-10-18 11:05:00|622.4|613.3|623|613.9|623.14|614.04|622.4|613.3|383
1666091400000|2022-10-18 11:10:00|622.85|613.75|622.79|613.69|623.13|614.03|622.58|613.48|304
1666091700000|2022-10-18 11:15:00|622.6|613.5|622.9|613.8|623.09|613.99|622.6|613.5|293
1666092000000|2022-10-18 11:20:00|622.75|613.65|623.42|614.32|623.6|614.5|622.75|613.65|284
1666092300000|2022-10-18 11:25:00|623.43|614.33|623.5|614.4|623.5|614.4|623.1|614|306
1666092600000|2022-10-18 11:30:00|623.42|614.32|623.87|614.77|624.36|615.26|623.35|614.25|274
1666092900000|2022-10-18 11:35:00|623.9|614.8|624.26|615.16|624.26|615.16|623.25|614.15|357
1666093200000|2022-10-18 11:40:00|624.06|614.96|623.92|614.82|624.52|615.42|623.8|614.7|342
1666093500000|2022-10-18 11:45:00|623.97|614.87|624.55|615.45|624.6|615.5|623.78|614.68|398
1666093800000|2022-10-18 11:50:00|624.6|615.5|624|614.9|625.1|616|623.9|614.8|348
1666094100000|2022-10-18 11:55:00|623.95|614.85|623.15|614.05|624.13|615.03|623.05|613.95|320
1666094400000|2022-10-18 12:00:00|623.16|614.06|623.75|614.65|624.15|615.05|623.15|614.05|439
1666094700000|2022-10-18 12:05:00|623.91|614.81|624.4|615.3|624.4|615.3|623.65|614.55|285
1666095000000|2022-10-18 12:10:00|624.38|615.28|625.15|616.05|625.35|616.25|624|614.9|459
1666095300000|2022-10-18 12:15:00|625|615.9|624.15|615.05|625.31|616.21|624.12|615.02|495
1666095600000|2022-10-18 12:20:00|624.2|615.1|624.82|615.72|625.13|616.03|624.2|615.1|471
1666095900000|2022-10-18 12:25:00|624.79|615.69|625.45|616.35|625.45|616.35|624.65|615.55|479
1666096200000|2022-10-18 12:30:00|625.47|616.37|625.35|616.25|625.65|616.55|625.05|615.95|466
1666096500000|2022-10-18 12:35:00|625.4|616.3|625.76|616.66|625.88|616.78|625|615.9|402
1666096800000|2022-10-18 12:40:00|625.78|616.68|626.03|616.93|626.35|617.25|625.6|616.5|390
1666097100000|2022-10-18 12:45:00|626.05|616.95|625.33|616.23|626.35|617.25|624.9|615.8|433
1666097400000|2022-10-18 12:50:00|625.31|616.21|626.15|617.05|626.37|617.27|625|615.9|396
1666097700000|2022-10-18 12:55:00|626.1|617|626.35|617.25|626.91|617.81|626.1|617|390
1666098000000|2022-10-18 13:00:00|626.38|617.28|624.75|615.65|627.15|618.05|624.7|615.6|412
1666098300000|2022-10-18 13:05:00|625.04|615.94|624.47|615.37|625.15|616.05|624.45|615.35|287
1666098600000|2022-10-18 13:10:00|624.5|615.4|623.45|614.35|624.5|615.4|623.2|614.1|309
1666098900000|2022-10-18 13:15:00|623.42|614.32|623.35|614.25|623.96|614.86|622.95|613.85|231
1666099200000|2022-10-18 13:20:00|623.4|614.3|624.6|615.5|624.65|615.55|623.35|614.25|305
1666099500000|2022-10-18 13:25:00|624.63|615.53|625.67|616.57|626.25|617.15|624.6|615.5|350
1666099800000|2022-10-18 13:30:00|625.97|616.87|624.65|615.55|627.05|617.95|624.65|615.55|629
1666100100000|2022-10-18 13:35:00|624.6|615.5|622.98|613.88|625.35|616.25|622.98|613.88|589
1666100400000|2022-10-18 13:40:00|623.2|614.1|622.33|613.23|623.2|614.1|618.91|609.81|695
1666100700000|2022-10-18 13:45:00|622.37|613.27|621.9|612.8|622.45|613.35|620.45|611.35|503
1666101000000|2022-10-18 13:50:00|622.1|613|619.5|610.4|622.25|613.15|619.5|610.4|538
1666101300000|2022-10-18 13:55:00|619.45|610.35|619.87|610.77|621.1|612|619.35|610.25|408
1666101600000|2022-10-18 14:00:00|619.92|610.82|621.8|612.7|622.33|613.23|619.7|610.6|619
1666101900000|2022-10-18 14:05:00|621.75|612.65|621.86|612.76|622.1|613|620.85|611.75|536
1666102200000|2022-10-18 14:10:00|621.89|612.79|621.37|612.27|622.15|613.05|621.37|612.27|598
1666102500000|2022-10-18 14:15:00|621.41|612.31|619.21|610.11|622.07|612.97|619.16|610.06|638
1666102800000|2022-10-18 14:20:00|619.26|610.16|617.55|608.45|619.41|610.31|616.6|607.5|619
1666103100000|2022-10-18 14:25:00|617.75|608.65|617.33|608.23|618.55|609.45|617.25|608.15|558
1666103400000|2022-10-18 14:30:00|617.27|608.17|615.08|605.98|617.36|608.26|613.7|604.6|751
1666103700000|2022-10-18 14:35:00|615.09|605.99|615.04|605.94|615.41|606.31|613.45|604.35|613
1666104000000|2022-10-18 14:40:00|614.98|605.88|618.01|608.91|618.14|609.04|614.45|605.35|667
1666104300000|2022-10-18 14:45:00|618.03|608.93|618.79|609.69|619.15|610.05|617.07|607.97|495
1666104600000|2022-10-18 14:50:00|618.82|609.72|618.1|609|618.82|609.72|617.7|608.6|462
1666104900000|2022-10-18 14:55:00|618.05|608.95|617.35|608.25|618.2|609.1|617.1|608|421
1666105200000|2022-10-18 15:00:00|617.32|608.22|617.9|608.8|618|608.9|616.09|606.99|437
1666105500000|2022-10-18 15:05:00|618.06|608.96|617.1|608|618.2|609.1|616.11|607.01|653
1666105800000|2022-10-18 15:10:00|616.99|607.89|616.15|607.05|617.43|608.33|615.03|605.93|671
1666106100000|2022-10-18 15:15:00|616.1|607|616.4|607.3|616.9|607.8|615.3|606.2|586
1666106400000|2022-10-18 15:20:00|616.35|607.25|616.35|607.25|616.9|607.8|615.51|606.41|390
1666106700000|2022-10-18 15:25:00|616.3|607.2|617.23|608.13|617.51|608.41|616.2|607.1|575
1666107000000|2022-10-18 15:30:00|617.19|608.09|617.91|608.81|618.03|608.93|616.65|607.55|562
1666107300000|2022-10-18 15:35:00|617.83|608.73|617.33|608.23|617.98|608.88|616.8|607.7|633
1666107600000|2022-10-18 15:40:00|617.38|608.28|616.78|607.68|617.38|608.28|615.25|606.15|637
1666107900000|2022-10-18 15:45:00|616.75|607.65|617.91|608.81|617.94|608.84|616.32|607.22|479
1666108200000|2022-10-18 15:50:00|617.89|608.79|618.83|609.73|619.15|610.05|617.35|608.25|501
1666108500000|2022-10-18 15:55:00|618.82|609.72|618.76|609.66|618.82|609.72|618.2|609.1|500
1666108800000|2022-10-18 16:00:00|618.68|609.58|618.38|609.28|618.68|609.58|617.95|608.85|389
1666109100000|2022-10-18 16:05:00|618.35|609.25|618.55|609.45|618.72|609.62|617.35|608.25|558
1666109400000|2022-10-18 16:10:00|618.58|609.48|619.45|610.35|619.57|610.47|618.51|609.41|246
1666109700000|2022-10-18 16:15:00|619.54|610.44|619.91|610.81|620.54|611.44|618.45|609.35|550
1666110000000|2022-10-18 16:20:00|619.96|610.86|617.95|608.85|619.96|610.86|617.95|608.85|539
1666110300000|2022-10-18 16:25:00|617.97|608.87|617.66|608.56|618.06|608.96|617.22|608.12|406
1666110600000|2022-10-18 16:30:00|617.7|608.6|618.41|609.31|618.48|609.38|617.15|608.05|307
1666110900000|2022-10-18 16:35:00|618.37|609.27|619.21|610.11|619.65|610.55|618.37|609.27|407
1666111200000|2022-10-18 16:40:00|619.2|610.1|619.04|609.94|619.6|610.5|618.75|609.65|374
1666111500000|2022-10-18 16:45:00|618.98|609.88|618.56|609.46|619.12|610.02|618.15|609.05|255
1666111800000|2022-10-18 16:50:00|618.55|609.45|619.56|610.46|619.61|610.51|618.55|609.45|346
1666112100000|2022-10-18 16:55:00|619.5|610.4|618.35|609.25|619.69|610.59|618.27|609.17|342
1666112400000|2022-10-18 17:00:00|618.4|609.3|616.64|607.54|618.4|609.3|616.35|607.25|514
1666112700000|2022-10-18 17:05:00|616.61|607.51|617.05|607.95|617.5|608.4|616.61|607.51|384
1666113000000|2022-10-18 17:10:00|617.1|608|618.4|609.3|618.4|609.3|617|607.9|137
1666113300000|2022-10-18 17:15:00|618.35|609.25|619.05|609.95|619.2|610.1|618.15|609.05|110
1666113600000|2022-10-18 17:20:00|619.01|609.91|619.06|609.96|619.18|610.08|618.35|609.25|463
1666113900000|2022-10-18 17:25:00|619.09|609.99|619.57|610.47|619.57|610.47|618.9|609.8|369
1666114200000|2022-10-18 17:30:00|619.55|610.45|621.25|612.15|621.4|612.3|619.33|610.23|372
1666114500000|2022-10-18 17:35:00|621.2|612.1|620.42|611.32|621.3|612.2|620.25|611.15|279
1666114800000|2022-10-18 17:40:00|620.4|611.3|619.75|610.65|620.65|611.55|619.7|610.6|170
1666115100000|2022-10-18 17:45:00|619.8|610.7|618.95|609.85|619.95|610.85|618.2|609.1|157
1666115400000|2022-10-18 17:50:00|618.97|609.87|619.1|610|619.37|610.27|618.85|609.75|330
1666115700000|2022-10-18 17:55:00|619.07|609.97|619.3|610.2|619.45|610.35|618.81|609.71|365
1666116000000|2022-10-18 18:00:00|619.35|610.25|618.4|609.3|619.5|610.4|617.95|608.85|392
1666116300000|2022-10-18 18:05:00|618.35|609.25|618.89|609.79|619.36|610.26|618.17|609.07|412
1666116600000|2022-10-18 18:10:00|618.84|609.74|619.55|610.45|619.57|610.47|618.7|609.6|210
1666116900000|2022-10-18 18:15:00|619.52|610.42|619.17|610.07|619.63|610.53|618.93|609.83|268
1666117200000|2022-10-18 18:20:00|619.24|610.14|619.2|610.1|619.25|610.15|618.7|609.6|383
1666117500000|2022-10-18 18:25:00|619.22|610.12|619.45|610.35|619.6|610.5|618.9|609.8|256
1666117800000|2022-10-18 18:30:00|619.35|610.25|617.35|608.25|619.45|610.35|617.16|608.06|386
1666118100000|2022-10-18 18:35:00|617.4|608.3|616.5|607.4|618.22|609.12|615.85|606.75|605
1666118400000|2022-10-18 18:40:00|616.55|607.45|614.03|604.93|617|607.9|612.91|603.81|680
1666118700000|2022-10-18 18:45:00|613.8|604.7|613.84|604.74|614.36|605.26|612.22|603.12|779
1666119000000|2022-10-18 18:50:00|613.75|604.65|612.79|603.69|613.92|604.82|611.37|602.27|728
1666119300000|2022-10-18 18:55:00|612.85|603.75|613.15|604.05|613.35|604.25|612.1|603|610
1666119600000|2022-10-18 19:00:00|613.1|604|614.31|605.21|614.62|605.52|611.63|602.53|636
1666119900000|2022-10-18 19:05:00|614.34|605.24|613.97|604.87|614.4|605.3|613.7|604.6|527
1666120200000|2022-10-18 19:10:00|613.9|604.8|614.03|604.93|614.75|605.65|613.9|604.8|532
1666120500000|2022-10-18 19:15:00|614.1|605|615.85|606.75|616.24|607.14|613.7|604.6|543
1666120800000|2022-10-18 19:20:00|615.82|606.72|615.85|606.75|616.21|607.11|614.75|605.65|542
1666121100000|2022-10-18 19:25:00|615.95|606.85|616.02|606.92|616.53|607.43|615.7|606.6|444
1666121400000|2022-10-18 19:30:00|616|606.9|618.01|608.91|618.11|609.01|615.8|606.7|633
1666121700000|2022-10-18 19:35:00|618.04|608.94|618.16|609.06|618.26|609.16|617.35|608.25|433
1666122000000|2022-10-18 19:40:00|618.12|609.02|619.4|610.3|619.45|610.35|618.11|609.01|458
1666122300000|2022-10-18 19:45:00|619.41|610.31|619.63|610.53|619.67|610.57|619|609.9|349
1666122600000|2022-10-18 19:50:00|619.6|610.5|619.17|610.07|620.13|611.03|619.05|609.95|349
1666122900000|2022-10-18 19:55:00|619.14|610.04|619.45|610.35|619.46|610.36|618.3|609.2|369
1666123200000|2022-10-18 20:00:00|619.5|610.4|621.32|612.22|621.95|612.85|618.36|609.26|698
1666123500000|2022-10-18 20:05:00|621.35|612.25|620.2|611.1|621.51|612.41|620.15|611.05|292
1666123800000|2022-10-18 20:10:00|620.15|611.05|619.7|610.6|620.45|611.35|619.5|610.4|43
1666124100000|2022-10-18 20:15:00|619.81|610.71|621.06|611.96|621.18|612.08|619.7|610.6|437
1666124400000|2022-10-18 20:20:00|621|611.9|621.1|612|621.32|612.22|620.7|611.6|365
1666124700000|2022-10-18 20:25:00|621.05|611.95|620.4|611.3|621.11|612.01|620.11|611.01|211
1666125000000|2022-10-18 20:30:00|620.45|611.35|621.2|612.1|621.29|612.19|620.37|611.27|326
1666125300000|2022-10-18 20:35:00|621.22|612.12|621.2|612.1|621.27|612.17|620.46|611.36|435
1666125600000|2022-10-18 20:40:00|621.25|612.15|623.18|614.08|623.63|614.53|621.25|612.15|566
1666125900000|2022-10-18 20:45:00|623.15|614.05|622.61|613.51|624.28|615.18|622.45|613.35|573
1666126200000|2022-10-18 20:50:00|622.6|613.5|621.9|612.8|623.12|614.02|621.45|612.35|450
1666126500000|2022-10-18 20:55:00|621.92|612.82|621.82|612.72|622.27|613.17|621.75|612.65|420
1666126800000|2022-10-18 21:00:00|621.84|612.74|621.46|612.36|622|612.9|621.26|612.16|140
1666127100000|2022-10-18 21:05:00|621.45|612.35|620.09|610.99|622.13|613.03|620.09|610.99|135
1666127400000|2022-10-18 21:10:00|620.04|610.94|620.87|611.77|621.11|612.01|619.95|610.85|128
1666127700000|2022-10-18 21:15:00|620.9|611.8|621.49|612.39|621.49|612.39|620.82|611.72|50
1666128000000|2022-10-18 21:20:00|621.47|612.37|620.23|611.13|621.47|612.37|620.22|611.12|79
1666128300000|2022-10-18 21:25:00|620.22|611.12|619.25|610.15|620.25|611.15|618.95|609.85|152
1666128600000|2022-10-18 21:30:00|619.24|610.14|619.14|610.04|619.25|610.15|619.01|609.91|94
1666128900000|2022-10-18 21:35:00|619.2|610.1|620.18|611.08|620.36|611.26|619.16|610.06|106
1666129200000|2022-10-18 21:40:00|620.19|611.09|620|610.9|620.22|611.12|619.96|610.86|59
1666129500000|2022-10-18 21:45:00|619.96|610.86|619.77|610.67|619.96|610.86|619.62|610.52|83
1666129800000|2022-10-18 21:50:00|619.78|610.68|619.8|610.7|619.85|610.75|619.77|610.67|43
1666130100000|2022-10-18 21:55:00|619.82|610.72|619.5|610.4|619.85|610.75|618.99|609.89|100
1666130400000|2022-10-18 22:00:00|619.47|610.37|618.98|609.88|619.5|610.4|617.9|608.8|349
1666130700000|2022-10-18 22:05:00|618.9|609.8|618.21|609.11|619.43|610.33|617.8|608.7|315
1666131000000|2022-10-18 22:10:00|618.19|609.09|618.65|609.55|618.7|609.6|617.97|608.87|170
1666131300000|2022-10-18 22:15:00|618.6|609.5|618.45|609.35|619.41|610.31|618.45|609.35|168
1666131600000|2022-10-18 22:20:00|618.5|609.4|618.35|609.25|618.52|609.42|617.9|608.8|102
1666131900000|2022-10-18 22:25:00|618.3|609.2|619.32|610.22|619.45|610.35|618.1|609|163
1666132200000|2022-10-18 22:30:00|619.37|610.27|619.05|609.95|619.55|610.45|618.95|609.85|189
1666132500000|2022-10-18 22:35:00|619.02|609.92|618.4|609.3|619.18|610.08|618.25|609.15|232
1666132800000|2022-10-18 22:40:00|618.38|609.28|618.81|609.71|619.2|610.1|618.35|609.25|260
1666133100000|2022-10-18 22:45:00|618.84|609.74|618.93|609.83|619.18|610.08|618.6|609.5|194
1666133400000|2022-10-18 22:50:00|618.85|609.75|619.84|610.74|620.06|610.96|618.75|609.65|285
1666133700000|2022-10-18 22:55:00|619.78|610.68|619.24|610.14|620.08|610.98|619.15|610.05|144
1666134000000|2022-10-18 23:00:00|619.2|610.1|619.35|610.25|619.4|610.3|618.85|609.75|238
1666134300000|2022-10-18 23:05:00|619.25|610.15|621.35|612.25|621.35|612.25|619.05|609.95|398
1666134600000|2022-10-18 23:10:00|621.37|612.27|622.01|612.91|622.1|613|620.85|611.75|332
1666134900000|2022-10-18 23:15:00|622.03|612.93|620.78|611.68|622.09|612.99|620.6|611.5|295
1666135200000|2022-10-18 23:20:00|620.75|611.65|619.35|610.25|621.05|611.95|619.15|610.05|347
1666135500000|2022-10-18 23:25:00|619.37|610.27|620|610.9|620.23|611.13|619.35|610.25|403
1666135800000|2022-10-18 23:30:00|620.03|610.93|621.95|612.85|622|612.9|619.75|610.65|322
1666136100000|2022-10-18 23:35:00|621.94|612.84|620.85|611.75|621.95|612.85|620.7|611.6|247
1666136400000|2022-10-18 23:40:00|620.87|611.77|620.81|611.71|620.87|611.77|619.92|610.82|254
1666136700000|2022-10-18 23:45:00|620.75|611.65|621.25|612.15|621.55|612.45|620.57|611.47|319
1666137000000|2022-10-18 23:50:00|621.33|612.23|620.96|611.86|621.4|612.3|620.92|611.82|297
1666137300000|2022-10-18 23:55:00|621.03|611.93|620.33|611.23|621.07|611.97|619.65|610.55|381
1666137600000|2022-10-19 00:00:00|620.26|611.16|621.37|612.27|621.89|612.79|620.12|611.02|408
1666137900000|2022-10-19 00:05:00|621.35|612.25|620.4|611.3|622.2|613.1|620.26|611.16|308
1666138200000|2022-10-19 00:10:00|620.45|611.35|619.23|610.13|620.5|611.4|619.19|610.09|295
1666138500000|2022-10-19 00:15:00|619.24|610.14|618.85|609.75|619.31|610.21|618.1|609|466
1666138800000|2022-10-19 00:20:00|618.84|609.74|618.97|609.87|619.1|610|618.2|609.1|314
1666139100000|2022-10-19 00:25:00|618.91|609.81|619.91|610.81|619.92|610.82|618.55|609.45|339
1666139400000|2022-10-19 00:30:00|619.88|610.78|619.79|610.69|620.19|611.09|619.25|610.15|280
1666139700000|2022-10-19 00:35:00|619.7|610.6|619.4|610.3|620.19|611.09|619.05|609.95|292
1666140000000|2022-10-19 00:40:00|619.35|610.25|618.09|608.99|619.97|610.87|618|608.9|360
1666140300000|2022-10-19 00:45:00|618.07|608.97|618.3|609.2|618.36|609.26|616.94|607.84|439
1666140600000|2022-10-19 00:50:00|618.26|609.16|617.15|608.05|618.3|609.2|616.82|607.72|457
1666140900000|2022-10-19 00:55:00|617.19|608.09|616.45|607.35|617.45|608.35|615.4|606.3|518
1666141200000|2022-10-19 01:00:00|616.5|607.4|616.21|607.11|616.88|607.78|615.3|606.2|545
1666141500000|2022-10-19 01:05:00|616.2|607.1|617.6|608.5|617.65|608.55|615.96|606.86|263
1666141800000|2022-10-19 01:10:00|617.65|608.55|617.05|607.95|617.65|608.55|617|607.9|266
1666142100000|2022-10-19 01:15:00|617.1|608|617.43|608.33|617.55|608.45|617|607.9|261
1666142400000|2022-10-19 01:20:00|617.4|608.3|617.29|608.19|617.57|608.47|616.95|607.85|321
1666142700000|2022-10-19 01:25:00|617.45|608.35|616.88|607.78|617.45|608.35|616.05|606.95|292
1666143000000|2022-10-19 01:30:00|616.87|607.77|617.45|608.35|617.66|608.56|616.7|607.6|413
1666143300000|2022-10-19 01:35:00|617.5|608.4|619.33|610.23|619.48|610.38|617.35|608.25|387
1666143600000|2022-10-19 01:40:00|619.3|610.2|619.35|610.25|619.4|610.3|618.3|609.2|288
1666143900000|2022-10-19 01:45:00|619.29|610.19|618.3|609.2|619.34|610.24|618.27|609.17|315
1666144200000|2022-10-19 01:50:00|618.25|609.15|618.35|609.25|618.85|609.75|618.05|608.95|275
1666144500000|2022-10-19 01:55:00|618.4|609.3|618.13|609.03|618.43|609.33|617.95|608.85|252
1666144800000|2022-10-19 02:00:00|618.09|608.99|617.98|608.88|618.13|609.03|617.7|608.6|329
1666145100000|2022-10-19 02:05:00|618.01|608.91|617.4|608.3|618.18|609.08|617.34|608.24|257
1666145400000|2022-10-19 02:10:00|617.42|608.32|617.04|607.94|617.45|608.35|616.76|607.66|331
1666145700000|2022-10-19 02:15:00|616.85|607.75|617.05|607.95|617.26|608.16|616.7|607.6|355
1666146000000|2022-10-19 02:20:00|616.99|607.89|616.25|607.15|617.05|607.95|616.09|606.99|269
1666146300000|2022-10-19 02:25:00|616.33|607.23|615.7|606.6|616.9|607.8|615.65|606.55|339
1666146600000|2022-10-19 02:30:00|615.88|606.78|615.73|606.63|616.15|607.05|615.18|606.08|344
1666146900000|2022-10-19 02:35:00|615.6|606.5|615.75|606.65|616.02|606.92|615.3|606.2|195
1666147200000|2022-10-19 02:40:00|615.73|606.63|615.7|606.6|616.08|606.98|615.2|606.1|247
1666147500000|2022-10-19 02:45:00|615.78|606.68|617.05|607.95|617.09|607.99|615.6|606.5|310
1666147800000|2022-10-19 02:50:00|617.09|607.99|617.83|608.73|617.99|608.89|616.45|607.35|267
1666148100000|2022-10-19 02:55:00|617.7|608.6|617.86|608.76|618.02|608.92|617.6|608.5|277
1666148400000|2022-10-19 03:00:00|617.91|608.81|617.65|608.55|618.08|608.98|617.6|608.5|205
1666148700000|2022-10-19 03:05:00|617.6|608.5|617.05|607.95|617.75|608.65|616.6|607.5|228
1666149000000|2022-10-19 03:10:00|616.9|607.8|617.04|607.94|617.45|608.35|616.9|607.8|233
1666149300000|2022-10-19 03:15:00|616.95|607.85|617.38|608.28|617.45|608.35|616.6|607.5|251
1666149600000|2022-10-19 03:20:00|617.4|608.3|617.75|608.65|618.32|609.22|617.4|608.3|213
1666149900000|2022-10-19 03:25:00|617.9|608.8|617.7|608.6|617.9|608.8|617.7|608.6|118
1666150200000|2022-10-19 03:30:00|617.74|608.64|618.15|609.05|618.28|609.18|617.7|608.6|178
1666150500000|2022-10-19 03:35:00|618.2|609.1|618.35|609.25|618.53|609.43|618.15|609.05|215
1666150800000|2022-10-19 03:40:00|618.33|609.23|618.48|609.38|618.75|609.65|618.3|609.2|199
1666151100000|2022-10-19 03:45:00|618.5|609.4|618.35|609.25|618.7|609.6|618.25|609.15|198
1666151400000|2022-10-19 03:50:00|618.4|609.3|618.21|609.11|618.43|609.33|617.95|608.85|203
1666151700000|2022-10-19 03:55:00|618.26|609.16|617.9|608.8|618.4|609.3|617.9|608.8|271
1666152000000|2022-10-19 04:00:00|618.03|608.93|617.8|608.7|618.13|609.03|617.75|608.65|307
1666152300000|2022-10-19 04:05:00|617.92|608.82|617.3|608.2|618|608.9|617.15|608.05|224
1666152600000|2022-10-19 04:10:00|617.32|608.22|617.05|607.95|617.45|608.35|616.85|607.75|196
1666152900000|2022-10-19 04:15:00|617.03|607.93|617.7|608.6|617.75|608.65|616.9|607.8|156
1666153200000|2022-10-19 04:20:00|617.95|608.85|617.34|608.24|618.3|609.2|617.24|608.14|277
1666153500000|2022-10-19 04:25:00|617.32|608.22|616.96|607.86|617.42|608.32|616.78|607.68|311
1666153800000|2022-10-19 04:30:00|616.97|607.87|615.8|606.7|616.97|607.87|615.8|606.7|226
1666154100000|2022-10-19 04:35:00|615.89|606.79|615.4|606.3|616.21|607.11|615.35|606.25|270
1666154400000|2022-10-19 04:40:00|615.45|606.35|616.03|606.93|616.14|607.04|615.45|606.35|93
1666154700000|2022-10-19 04:45:00|616.06|606.96|617.1|608|617.4|608.3|616|606.9|173
1666155000000|2022-10-19 04:50:00|617.12|608.02|616.55|607.45|617.2|608.1|616.35|607.25|56
1666155300000|2022-10-19 04:55:00|616.45|607.35|616.38|607.28|616.47|607.37|615.9|606.8|243
1666155600000|2022-10-19 05:00:00|616.4|607.3|616.3|607.2|617.14|608.04|616.15|607.05|266
1666155900000|2022-10-19 05:05:00|616.4|607.3|616.3|607.2|616.47|607.37|615.4|606.3|194
1666156200000|2022-10-19 05:10:00|616.32|607.22|616.58|607.48|617.6|608.5|616.3|607.2|260
1666156500000|2022-10-19 05:15:00|616.55|607.45|616.63|607.53|617.2|608.1|616.2|607.1|196
1666156800000|2022-10-19 05:20:00|616.65|607.55|617.07|607.97|617.25|608.15|616.3|607.2|185
1666157100000|2022-10-19 05:25:00|617.05|607.95|616.5|607.4|617.1|608|616.45|607.35|148
1666157400000|2022-10-19 05:30:00|616.45|607.35|616.13|607.03|616.47|607.37|616.05|606.95|159
1666157700000|2022-10-19 05:35:00|616.2|607.1|614.98|605.88|616.2|607.1|614.92|605.82|330
1666158000000|2022-10-19 05:40:00|615|605.9|614.81|605.71|615.4|606.3|614.4|605.3|385
1666158300000|2022-10-19 05:45:00|614.85|605.75|614.4|605.3|615.07|605.97|614.3|605.2|206
1666158600000|2022-10-19 05:50:00|614.35|605.25|614.93|605.83|615.14|606.04|613.8|604.7|362
1666158900000|2022-10-19 05:55:00|614.81|605.71|614.9|605.8|615.2|606.1|614.75|605.65|253
1666159200000|2022-10-19 06:00:00|614.95|605.85|614.35|605.25|614.99|605.89|614.1|605|198
1666159500000|2022-10-19 06:05:00|614.38|605.28|615.07|605.97|615.16|606.06|614.35|605.25|320
1666159800000|2022-10-19 06:10:00|615.1|606|615.5|606.4|615.6|606.5|614.92|605.82|201
1666160100000|2022-10-19 06:15:00|615.45|606.35|615.4|606.3|615.6|606.5|615.25|606.15|238
1666160400000|2022-10-19 06:20:00|615.37|606.27|614.96|605.86|615.45|606.35|614.85|605.75|282
1666160700000|2022-10-19 06:25:00|614.98|605.88|613.2|604.1|614.98|605.88|612.55|603.45|461
1666161000000|2022-10-19 06:30:00|613.1|604|612.96|603.86|613.21|604.11|612.35|603.25|533
1666161300000|2022-10-19 06:35:00|612.92|603.82|613|603.9|613.21|604.11|612.85|603.75|354
1666161600000|2022-10-19 06:40:00|612.98|603.88|612.75|603.65|613.13|604.03|611.15|602.05|487
1666161900000|2022-10-19 06:45:00|612.85|603.75|613.45|604.35|613.54|604.44|612.65|603.55|389
1666162200000|2022-10-19 06:50:00|613.38|604.28|613.42|604.32|613.47|604.37|613.1|604|369
1666162500000|2022-10-19 06:55:00|613.4|604.3|613|603.9|613.46|604.36|612.78|603.68|431
1666162800000|2022-10-19 07:00:00|613.04|603.94|612.69|603.59|613.39|604.29|612.6|603.5|476
1666163100000|2022-10-19 07:05:00|612.6|603.5|613.45|604.35|613.77|604.67|612.2|603.1|489
1666163400000|2022-10-19 07:10:00|613.48|604.38|613.46|604.36|613.85|604.75|613.35|604.25|231
1666163700000|2022-10-19 07:15:00|613.45|604.35|613.58|604.48|613.7|604.6|613.35|604.25|218
1666164000000|2022-10-19 07:20:00|613.6|604.5|613.45|604.35|613.7|604.6|613.45|604.35|248
1666164300000|2022-10-19 07:25:00|613.4|604.3|613.28|604.18|613.6|604.5|613.15|604.05|358
1666164600000|2022-10-19 07:30:00|613.17|604.07|613.22|604.12|613.37|604.27|612.77|603.67|409
1666164900000|2022-10-19 07:35:00|613.17|604.07|614.15|605.05|614.15|605.05|613.15|604.05|241
1666165200000|2022-10-19 07:40:00|614.23|605.13|614.1|605|614.6|605.5|614.05|604.95|242
1666165500000|2022-10-19 07:45:00|614.06|604.96|614.04|604.94|614.36|605.26|613.75|604.65|261
1666165800000|2022-10-19 07:50:00|613.99|604.89|615.4|606.3|615.4|606.3|613.87|604.77|319
1666166100000|2022-10-19 07:55:00|615.37|606.27|615.35|606.25|616.04|606.94|614.9|605.8|366
1666166400000|2022-10-19 08:00:00|615.3|606.2|615.45|606.35|615.55|606.45|614.9|605.8|248
1666166700000|2022-10-19 08:05:00|615.43|606.33|614.21|605.11|615.45|606.35|614.1|605|267
1666167000000|2022-10-19 08:10:00|614.16|605.06|613.74|604.64|614.26|605.16|613.7|604.6|189
1666167300000|2022-10-19 08:15:00|613.75|604.65|613.15|604.05|613.75|604.65|613.01|603.91|246
1666167600000|2022-10-19 08:20:00|613.19|604.09|612.98|603.88|613.24|604.14|611.95|602.85|349
1666167900000|2022-10-19 08:25:00|613|603.9|613.34|604.24|613.45|604.35|612.35|603.25|227
1666168200000|2022-10-19 08:30:00|613.24|604.14|613.55|604.45|613.66|604.56|613.24|604.14|204
1666168500000|2022-10-19 08:35:00|613.58|604.48|613.32|604.22|613.7|604.6|613.1|604|186
1666168800000|2022-10-19 08:40:00|613.25|604.15|614.4|605.3|614.5|605.4|613.25|604.15|167
1666169100000|2022-10-19 08:45:00|614.42|605.32|614.37|605.27|614.5|605.4|614|604.9|276
1666169400000|2022-10-19 08:50:00|614.35|605.25|614.95|605.85|615.5|606.4|614.35|605.25|237
1666169700000|2022-10-19 08:55:00|614.92|605.82|616.05|606.95|617.03|607.93|614.7|605.6|280
1666170000000|2022-10-19 09:00:00|616.1|607|616.88|607.78|617.16|608.06|615.88|606.78|360
1666170300000|2022-10-19 09:05:00|616.95|607.85|617.9|608.8|617.96|608.86|616.75|607.65|242
1666170600000|2022-10-19 09:10:00|617.89|608.79|617.91|608.81|618.01|608.91|617.58|608.48|405
1666170900000|2022-10-19 09:15:00|617.88|608.78|617.92|608.82|619.08|609.98|617.75|608.65|459
1666171200000|2022-10-19 09:20:00|617.91|608.81|617.6|608.5|618.05|608.95|617.4|608.3|371
1666171500000|2022-10-19 09:25:00|617.48|608.38|616.67|607.57|617.6|608.5|615.9|606.8|376
1666171800000|2022-10-19 09:30:00|616.53|607.43|617.91|608.81|618.1|609|616.5|607.4|478
1666172100000|2022-10-19 09:35:00|617.93|608.83|617.65|608.55|617.97|608.87|617.53|608.43|318
1666172400000|2022-10-19 09:40:00|617.72|608.62|618.1|609|618.4|609.3|617.65|608.55|230
1666172700000|2022-10-19 09:45:00|618.05|608.95|618.4|609.3|618.41|609.31|617.85|608.75|290
1666173000000|2022-10-19 09:50:00|618.38|609.28|618.96|609.86|618.99|609.89|618.1|609|343
1666173300000|2022-10-19 09:55:00|618.97|609.87|618.88|609.78|619.17|610.07|618.4|609.3|261
1666173600000|2022-10-19 10:00:00|618.89|609.79|618.99|609.89|619.16|610.06|618.65|609.55|273
1666173900000|2022-10-19 10:05:00|618.94|609.84|618.92|609.82|619.18|610.08|618.6|609.5|212
1666174200000|2022-10-19 10:10:00|618.89|609.79|618.93|609.83|619.15|610.05|618.53|609.43|227
1666174500000|2022-10-19 10:15:00|618.8|609.7|618.92|609.82|618.96|609.86|618.65|609.55|246
1666174800000|2022-10-19 10:20:00|618.8|609.7|618.18|609.08|618.92|609.82|617.75|608.65|284
1666175100000|2022-10-19 10:25:00|618.15|609.05|616.8|607.7|618.21|609.11|616.8|607.7|307
1666175400000|2022-10-19 10:30:00|616.85|607.75|617.21|608.11|617.35|608.25|616.8|607.7|288
1666175700000|2022-10-19 10:35:00|617.05|607.95|616.05|606.95|617.85|608.75|616.05|606.95|67
1666176000000|2022-10-19 10:40:00|616|606.9|615.32|606.22|616.4|607.3|615.16|606.06|398
1666176300000|2022-10-19 10:45:00|615.4|606.3|616.3|607.2|616.35|607.25|615.3|606.2|272
1666176600000|2022-10-19 10:50:00|616.25|607.15|616.35|607.25|617.2|608.1|616.25|607.15|159
1666176900000|2022-10-19 10:55:00|616.25|607.15|616.3|607.2|616.4|607.3|616|606.9|244
1666177200000|2022-10-19 11:00:00|616.41|607.31|616.1|607|616.5|607.4|615.95|606.85|307
1666177500000|2022-10-19 11:05:00|616.02|606.92|615.4|606.3|616.22|607.12|615.25|606.15|298
1666177800000|2022-10-19 11:10:00|615.36|606.26|613.89|604.79|615.45|606.35|613.8|604.7|379
1666178100000|2022-10-19 11:15:00|613.91|604.81|613.35|604.25|615.07|605.97|612.9|603.8|417
1666178400000|2022-10-19 11:20:00|613.37|604.27|614.1|605|614.35|605.25|613|603.9|345
1666178700000|2022-10-19 11:25:00|614.12|605.02|614.03|604.93|614.45|605.35|613.65|604.55|417
1666179000000|2022-10-19 11:30:00|613.96|604.86|614.45|605.35|614.65|605.55|613.55|604.45|414
1666179300000|2022-10-19 11:35:00|614.48|605.38|614.15|605.05|615.5|606.4|614.1|605|263
1666179600000|2022-10-19 11:40:00|614.16|605.06|614.42|605.32|614.5|605.4|613.1|604|350
1666179900000|2022-10-19 11:45:00|614.4|605.3|614.74|605.64|614.8|605.7|614.2|605.1|391
1666180200000|2022-10-19 11:50:00|614.8|605.7|614.45|605.35|614.8|605.7|614.04|604.94|304
1666180500000|2022-10-19 11:55:00|614.47|605.37|615.27|606.17|615.4|606.3|614.45|605.35|400
1666180800000|2022-10-19 12:00:00|615.24|606.14|614.15|605.05|615.3|606.2|614.05|604.95|291
1666181100000|2022-10-19 12:05:00|614.17|605.07|613.99|604.89|614.47|605.37|613.2|604.1|455
1666181400000|2022-10-19 12:10:00|613.96|604.86|615.15|606.05|615.15|606.05|613.83|604.73|281
1666181700000|2022-10-19 12:15:00|615.3|606.2|615.65|606.55|615.97|606.87|614.87|605.77|453
1666182000000|2022-10-19 12:20:00|615.62|606.52|615.12|606.02|616|606.9|614.86|605.76|365
1666182300000|2022-10-19 12:25:00|615.17|606.07|614.43|605.33|615.2|606.1|613.78|604.68|302
1666182600000|2022-10-19 12:30:00|614.37|605.27|614.26|605.16|614.46|605.36|613.6|604.5|502
1666182900000|2022-10-19 12:35:00|614.3|605.2|613.87|604.77|614.35|605.25|613.85|604.75|304
1666183200000|2022-10-19 12:40:00|614.02|604.92|614.43|605.33|615.2|606.1|613.95|604.85|414
1666183500000|2022-10-19 12:45:00|614.41|605.31|615.12|606.02|615.15|606.05|614.38|605.28|422
1666183800000|2022-10-19 12:50:00|615.07|605.97|615.85|606.75|616.15|607.05|615.07|605.97|356
1666184100000|2022-10-19 12:55:00|615.7|606.6|615.92|606.82|616|606.9|615.5|606.4|335
1666184400000|2022-10-19 13:00:00|615.91|606.81|616.35|607.25|616.5|607.4|615.15|606.05|336
1666184700000|2022-10-19 13:05:00|616.3|607.2|615.01|605.91|616.41|607.31|614.3|605.2|519
1666185000000|2022-10-19 13:10:00|614.87|605.77|614.36|605.26|615.17|606.07|614.1|605|465
1666185300000|2022-10-19 13:15:00|614.35|605.25|615.17|606.07|615.25|606.15|614.03|604.93|394
1666185600000|2022-10-19 13:20:00|615.25|606.15|615.4|606.3|615.4|606.3|614.95|605.85|350
1666185900000|2022-10-19 13:25:00|615.37|606.27|614.95|605.85|615.4|606.3|614.7|605.6|317
1666186200000|2022-10-19 13:30:00|614.9|605.8|617.61|608.51|617.68|608.58|614.8|605.7|577
1666186500000|2022-10-19 13:35:00|617.64|608.54|617.27|608.17|617.76|608.66|616.5|607.4|452
1666186800000|2022-10-19 13:40:00|617.22|608.12|615.3|606.2|617.6|608.5|613.6|604.5|626
1666187100000|2022-10-19 13:45:00|615.27|606.17|613.24|604.14|616.02|606.92|612.8|603.7|602
1666187400000|2022-10-19 13:50:00|613.27|604.17|614.31|605.21|615.01|605.91|613.07|603.97|610
1666187700000|2022-10-19 13:55:00|614.34|605.24|614|604.9|615.12|606.02|613|603.9|561
1666188000000|2022-10-19 14:00:00|613.9|604.8|614.8|605.7|615.09|605.99|612.93|603.83|570
1666188300000|2022-10-19 14:05:00|614.92|605.82|615.99|606.89|616.09|606.99|614.7|605.6|549
1666188600000|2022-10-19 14:10:00|615.95|606.85|617|607.9|617.09|607.99|615.12|606.02|542
1666188900000|2022-10-19 14:15:00|616.9|607.8|617.1|608|618.27|609.17|616.76|607.66|668
1666189200000|2022-10-19 14:20:00|617.05|607.95|618.08|608.98|618.57|609.47|617.05|607.95|657
1666189500000|2022-10-19 14:25:00|618.06|608.96|620.82|611.72|621.2|612.1|617.9|608.8|616
1666189800000|2022-10-19 14:30:00|620.65|611.55|618.91|609.81|621.11|612.01|618.78|609.68|663
1666190100000|2022-10-19 14:35:00|618.94|609.84|619.45|610.35|619.96|610.86|618.75|609.65|488
1666190400000|2022-10-19 14:40:00|619.5|610.4|617.91|608.81|619.57|610.47|617.6|608.5|543
1666190700000|2022-10-19 14:45:00|617.75|608.65|617.73|608.63|618.21|609.11|617.45|608.35|524
1666191000000|2022-10-19 14:50:00|617.75|608.65|617.73|608.63|618.15|609.05|617.4|608.3|496
1666191300000|2022-10-19 14:55:00|617.75|608.65|617.81|608.71|617.96|608.86|617.45|608.35|417
1666191600000|2022-10-19 15:00:00|617.78|608.68|618.03|608.93|618.43|609.33|617.52|608.42|490
1666191900000|2022-10-19 15:05:00|618.02|608.92|618.88|609.78|619.03|609.93|618|608.9|440
1666192200000|2022-10-19 15:10:00|618.75|609.65|620.07|610.97|620.09|610.99|618.75|609.65|446
1666192500000|2022-10-19 15:15:00|619.85|610.75|620.98|611.88|621.3|612.2|619.4|610.3|548
1666192800000|2022-10-19 15:20:00|621.12|612.02|620.87|611.77|621.32|612.22|620.75|611.65|477
1666193100000|2022-10-19 15:25:00|621.04|611.94|620.97|611.87|621.05|611.95|620.6|611.5|354
1666193400000|2022-10-19 15:30:00|620.95|611.85|621.83|612.73|621.97|612.87|620.49|611.39|429
1666193700000|2022-10-19 15:35:00|621.85|612.75|623.85|614.75|624.02|614.92|621.4|612.3|477
1666194000000|2022-10-19 15:40:00|624.01|614.91|623.89|614.79|625.15|616.05|623.7|614.6|540
1666194300000|2022-10-19 15:45:00|623.86|614.76|625.08|615.98|625.12|616.02|623.58|614.48|513
1666194600000|2022-10-19 15:50:00|625.09|615.99|625.89|616.79|625.99|616.89|624.97|615.87|480
1666194900000|2022-10-19 15:55:00|625.9|616.8|628.58|619.48|628.99|619.89|625.83|616.73|494
1666195200000|2022-10-19 16:00:00|628.54|619.44|629.56|620.46|630.01|620.91|627.55|618.45|638
1666195500000|2022-10-19 16:05:00|629.6|620.5|626.08|616.98|630.18|621.08|626.05|616.95|679
1666195800000|2022-10-19 16:10:00|626.06|616.96|626.87|617.77|627.19|618.09|625.7|616.6|578
1666196100000|2022-10-19 16:15:00|626.9|617.8|625.45|616.35|626.9|617.8|624.65|615.55|509
1666196400000|2022-10-19 16:20:00|625.35|616.25|625.4|616.3|626.09|616.99|625|615.9|379
1666196700000|2022-10-19 16:25:00|625.45|616.35|625.17|616.07|625.45|616.35|624.55|615.45|328
1666197000000|2022-10-19 16:30:00|625.15|616.05|625.98|616.88|626.11|617.01|624.99|615.89|569
1666197300000|2022-10-19 16:35:00|625.88|616.78|625.4|616.3|626.52|617.42|625.19|616.09|543
1666197600000|2022-10-19 16:40:00|625.35|616.25|625.1|616|625.4|616.3|624|614.9|338
1666197900000|2022-10-19 16:45:00|625.05|615.95|624.65|615.55|625.17|616.07|624.1|615|498
1666198200000|2022-10-19 16:50:00|624.71|615.61|624.86|615.76|625.15|616.05|624.65|615.55|463
1666198500000|2022-10-19 16:55:00|624.89|615.79|624.88|615.78|624.99|615.89|624.53|615.43|503
1666198800000|2022-10-19 17:00:00|624.93|615.83|622.9|613.8|625.1|616|622.75|613.65|574
1666199100000|2022-10-19 17:05:00|622.87|613.77|622.05|612.95|623.04|613.94|622|612.9|536
1666199400000|2022-10-19 17:10:00|622.1|613|623.06|613.96|623.09|613.99|621.55|612.45|439
1666199700000|2022-10-19 17:15:00|623.04|613.94|623.07|613.97|623.2|614.1|622.7|613.6|452
1666200000000|2022-10-19 17:20:00|623.05|613.95|624.3|615.2|624.4|615.3|623.05|613.95|358
1666200300000|2022-10-19 17:25:00|624.31|615.21|624.17|615.07|624.6|615.5|624.1|615|357
1666200600000|2022-10-19 17:30:00|624.15|615.05|624.95|615.85|625.19|616.09|623.77|614.67|392
1666200900000|2022-10-19 17:35:00|625|615.9|623.9|614.8|625.38|616.28|623.69|614.59|309
1666201200000|2022-10-19 17:40:00|624|614.9|624.45|615.35|624.54|615.44|623.8|614.7|333
1666201500000|2022-10-19 17:45:00|624.5|615.4|625.09|615.99|625.25|616.15|624.45|615.35|403
1666201800000|2022-10-19 17:50:00|625.1|616|625.25|616.15|625.4|616.3|624.75|615.65|409
1666202100000|2022-10-19 17:55:00|625.3|616.2|624.95|615.85|625.37|616.27|624.8|615.7|263
1666202400000|2022-10-19 18:00:00|625|615.9|625.79|616.69|626.01|616.91|624.85|615.75|288
1666202700000|2022-10-19 18:05:00|625.8|616.7|626.35|617.25|626.57|617.47|625.65|616.55|445
1666203000000|2022-10-19 18:10:00|626.37|617.27|626.2|617.1|626.37|617.27|625.9|616.8|330
1666203300000|2022-10-19 18:15:00|626.25|617.15|626.31|617.21|627.35|618.25|626.1|617|228
1666203600000|2022-10-19 18:20:00|626.25|617.15|625.25|616.15|626.4|617.3|624.85|615.75|231
1666203900000|2022-10-19 18:25:00|625.2|616.1|625.45|616.35|626.15|617.05|625.2|616.1|262
1666204200000|2022-10-19 18:30:00|625.46|616.36|625.4|616.3|625.66|616.56|624.97|615.87|179
1666204500000|2022-10-19 18:35:00|625.38|616.28|624.5|615.4|625.4|616.3|624.15|615.05|186
1666204800000|2022-10-19 18:40:00|624.45|615.35|624.1|615|624.81|615.71|623.4|614.3|307
1666205100000|2022-10-19 18:45:00|624.07|614.97|624.3|615.2|624.65|615.55|623.75|614.65|462
1666205400000|2022-10-19 18:50:00|624.31|615.21|625.11|616.01|625.26|616.16|624.2|615.1|340
1666205700000|2022-10-19 18:55:00|625.12|616.02|624.98|615.88|625.65|616.55|624.69|615.59|381
1666206000000|2022-10-19 19:00:00|624.95|615.85|625.01|615.91|625.58|616.48|624.74|615.64|445
1666206300000|2022-10-19 19:05:00|625|615.9|625.25|616.15|625.4|616.3|624|614.9|405
1666206600000|2022-10-19 19:10:00|625.27|616.17|626.02|616.92|626.21|617.11|625.1|616|339
1666206900000|2022-10-19 19:15:00|625.85|616.75|627.05|617.95|627.2|618.1|625.8|616.7|469
1666207200000|2022-10-19 19:20:00|627.13|618.03|626.85|617.75|628.55|619.45|626.6|617.5|441
1666207500000|2022-10-19 19:25:00|626.82|617.72|625.85|616.75|627.08|617.98|625.6|616.5|465
1666207800000|2022-10-19 19:30:00|625.9|616.8|625.27|616.17|625.9|616.8|624.85|615.75|468
1666208100000|2022-10-19 19:35:00|625.22|616.12|625.92|616.82|626.12|617.02|625.1|616|276
1666208400000|2022-10-19 19:40:00|625.93|616.83|627.05|617.95|627.19|618.09|625.75|616.65|378
1666208700000|2022-10-19 19:45:00|626.95|617.85|626.3|617.2|627.21|618.11|625.95|616.85|351
1666209000000|2022-10-19 19:50:00|626.12|617.02|626.92|617.82|627.07|617.97|625.7|616.6|380
1666209300000|2022-10-19 19:55:00|626.87|617.77|627.45|618.35|627.55|618.45|626.6|617.5|293
1666209600000|2022-10-19 20:00:00|627.47|618.37|628.45|619.35|629.15|620.05|627.2|618.1|376
1666209900000|2022-10-19 20:05:00|628.5|619.4|625.2|616.1|628.97|619.87|623.6|614.5|710
1666210200000|2022-10-19 20:10:00|625.16|616.06|625.82|616.72|626.22|617.12|625.08|615.98|373
1666210500000|2022-10-19 20:15:00|625.7|616.6|625.49|616.39|626.25|617.15|625.15|616.05|409
1666210800000|2022-10-19 20:20:00|625.48|616.38|625.35|616.25|625.94|616.84|625.26|616.16|278
1666211100000|2022-10-19 20:25:00|625.32|616.22|626.04|616.94|626.04|616.94|625.25|616.15|188
1666211400000|2022-10-19 20:30:00|626|616.9|626.92|617.82|627.05|617.95|625.9|616.8|252
1666211700000|2022-10-19 20:35:00|626.93|617.83|626.45|617.35|627.55|618.45|626.3|617.2|281
1666212000000|2022-10-19 20:40:00|626.57|617.47|626.45|617.35|627.02|617.92|626.2|617.1|217
1666212300000|2022-10-19 20:45:00|626.48|617.38|626.15|617.05|626.53|617.43|626|616.9|240
1666212600000|2022-10-19 20:50:00|626.27|617.17|625.4|616.3|626.27|617.17|625.15|616.05|250
1666212900000|2022-10-19 20:55:00|625.45|616.35|624.8|615.7|625.93|616.83|624.69|615.59|191
1666213200000|2022-10-19 21:00:00|624.83|615.73|625.71|616.61|625.76|616.66|624.83|615.73|87
1666213500000|2022-10-19 21:05:00|625.72|616.62|626.54|617.44|626.55|617.45|625.34|616.24|182
1666213800000|2022-10-19 21:10:00|626.53|617.43|627.31|618.21|627.49|618.39|626.53|617.43|50
1666214100000|2022-10-19 21:15:00|627.33|618.23|626.86|617.76|627.39|618.29|626.28|617.18|96
1666214400000|2022-10-19 21:20:00|626.88|617.78|626.68|617.58|627.07|617.97|625.46|616.36|106
1666214700000|2022-10-19 21:25:00|626.66|617.56|625.87|616.77|626.7|617.6|625.69|616.59|94
1666215000000|2022-10-19 21:30:00|625.88|616.78|626.2|617.1|626.25|617.15|625.83|616.73|55
1666215300000|2022-10-19 21:35:00|626.21|617.11|625.89|616.79|626.21|617.11|625.8|616.7|44
1666215600000|2022-10-19 21:40:00|625.88|616.78|625.92|616.82|625.96|616.86|625.88|616.78|50
1666215900000|2022-10-19 21:45:00|625.95|616.85|626.3|617.2|626.3|617.2|625.89|616.79|72
1666216200000|2022-10-19 21:50:00|626.36|617.26|626.46|617.36|626.51|617.41|626.36|617.26|32
1666216500000|2022-10-19 21:55:00|626.44|617.34|627|617.9|627.45|618.35|626.44|617.34|87
1666216800000|2022-10-19 22:00:00|627.05|617.95|627.05|617.95|627.23|618.13|625.9|616.8|207
1666217100000|2022-10-19 22:05:00|627|617.9|626.05|616.95|627.15|618.05|625.85|616.75|241
1666217400000|2022-10-19 22:10:00|626.01|616.91|626.15|617.05|626.25|617.15|625.85|616.75|157
1666217700000|2022-10-19 22:15:00|626.17|617.07|626.34|617.24|626.45|617.35|626.15|617.05|137
1666218000000|2022-10-19 22:20:00|626.35|617.25|626.3|617.2|626.4|617.3|626.1|617|158
1666218300000|2022-10-19 22:25:00|626.25|617.15|625.9|616.8|626.4|617.3|625.41|616.31|207
1666218600000|2022-10-19 22:30:00|625.93|616.83|625.09|615.99|626.15|617.05|624.31|615.21|258
1666218900000|2022-10-19 22:35:00|625.03|615.93|620.19|611.09|625.19|616.09|616.88|607.78|721
1666219200000|2022-10-19 22:40:00|620.17|611.07|618.72|609.62|620.27|611.17|617.55|608.45|633
1666219500000|2022-10-19 22:45:00|618.73|609.63|619.1|610|619.15|610.05|617.15|608.05|432
1666219800000|2022-10-19 22:50:00|619.07|609.97|619.4|610.3|619.6|610.5|618.2|609.1|454
1666220100000|2022-10-19 22:55:00|619.42|610.32|619.02|609.92|619.45|610.35|618|608.9|438
1666220400000|2022-10-19 23:00:00|619|609.9|618.94|609.84|619.52|610.42|618.86|609.76|446
1666220700000|2022-10-19 23:05:00|618.9|609.8|619.45|610.35|619.5|610.4|618.05|608.95|449
1666221000000|2022-10-19 23:10:00|619.47|610.37|619.09|609.99|620.55|611.45|619.08|609.98|410
1666221300000|2022-10-19 23:15:00|619.2|610.1|617.91|608.81|619.2|610.1|615.74|606.64|543
1666221600000|2022-10-19 23:20:00|617.94|608.84|618.27|609.17|618.45|609.35|616.8|607.7|382
1666221900000|2022-10-19 23:25:00|618.35|609.25|617.95|608.85|618.35|609.25|617.35|608.25|465
1666222200000|2022-10-19 23:30:00|617.94|608.84|617.04|607.94|618.04|608.94|616.22|607.12|457
1666222500000|2022-10-19 23:35:00|616.95|607.85|617.06|607.96|617.37|608.27|616.7|607.6|345
1666222800000|2022-10-19 23:40:00|617.11|608.01|616.88|607.78|617.12|608.02|616.06|606.96|251
1666223100000|2022-10-19 23:45:00|616.78|607.68|614.27|605.17|616.95|607.85|611.55|602.45|525
1666223400000|2022-10-19 23:50:00|614.12|605.02|615.06|605.96|615.19|606.09|613.2|604.1|528
1666223700000|2022-10-19 23:55:00|615.04|605.94|614.89|605.79|615.5|606.4|614.48|605.38|404
1666224000000|2022-10-20 00:00:00|614.8|605.7|613.01|603.91|614.93|605.83|612.85|603.75|554
1666224300000|2022-10-20 00:05:00|613|603.9|614.32|605.22|615.05|605.95|612.75|603.65|475
1666224600000|2022-10-20 00:10:00|614.3|605.2|615.6|606.5|615.63|606.53|614.15|605.05|398
1666224900000|2022-10-20 00:15:00|615.52|606.42|613.43|604.33|615.57|606.47|613.28|604.18|375
1666225200000|2022-10-20 00:20:00|613.36|604.26|613.02|603.92|613.6|604.5|612.25|603.15|389
1666225500000|2022-10-20 00:25:00|613.11|604.01|613.53|604.43|613.6|604.5|612.68|603.58|351
1666225800000|2022-10-20 00:30:00|613.51|604.41|613.1|604|614.7|605.6|612.85|603.75|457
1666226100000|2022-10-20 00:35:00|612.98|603.88|612.92|603.82|613.4|604.3|612.15|603.05|403
1666226400000|2022-10-20 00:40:00|612.87|603.77|609.37|600.27|612.87|603.77|609.2|600.1|589
1666226700000|2022-10-20 00:45:00|609.35|600.25|607.08|597.98|609.37|600.27|605.27|596.17|826
1666227000000|2022-10-20 00:50:00|607.03|597.93|606|596.9|607.03|597.93|605.4|596.3|631
1666227300000|2022-10-20 00:55:00|606.02|596.92|605.65|596.55|606.1|597|604.04|594.94|595
1666227600000|2022-10-20 01:00:00|605.54|596.44|604.8|595.7|605.82|596.72|604.1|595|497
1666227900000|2022-10-20 01:05:00|604.83|595.73|607.06|597.96|607.31|598.21|604.35|595.25|503
1666228200000|2022-10-20 01:10:00|607.11|598.01|608.86|599.76|609.09|599.99|606.75|597.65|538
1666228500000|2022-10-20 01:15:00|608.91|599.81|610.75|601.65|610.98|601.88|607.91|598.81|533
1666228800000|2022-10-20 01:20:00|610.65|601.55|609.3|600.2|610.75|601.65|608.75|599.65|406
1666229100000|2022-10-20 01:25:00|609.32|600.22|609.35|600.25|610.03|600.93|608.66|599.56|371
1666229400000|2022-10-20 01:30:00|609.33|600.23|609.4|600.3|610.02|600.92|609.02|599.92|499
1666229700000|2022-10-20 01:35:00|609.45|600.35|610.1|601|610.4|601.3|609.45|600.35|352
1666230000000|2022-10-20 01:40:00|610.15|601.05|609.85|600.75|610.35|601.25|609.6|600.5|361
1666230300000|2022-10-20 01:45:00|609.75|600.65|610.4|601.3|610.45|601.35|609.75|600.65|279
1666230600000|2022-10-20 01:50:00|610.35|601.25|610.75|601.65|611.05|601.95|610.25|601.15|273
1666230900000|2022-10-20 01:55:00|610.87|601.77|611.06|601.96|611.11|602.01|610.55|601.45|311
1666231200000|2022-10-20 02:00:00|611.1|602|609.75|600.65|611.28|602.18|609.25|600.15|273
1666231500000|2022-10-20 02:05:00|609.7|600.6|611.28|602.18|611.28|602.18|609.7|600.6|368
1666231800000|2022-10-20 02:10:00|611.3|602.2|612.25|603.15|612.25|603.15|611.2|602.1|317
1666232100000|2022-10-20 02:15:00|612.21|603.11|611.25|602.15|612.21|603.11|610.92|601.82|333
1666232400000|2022-10-20 02:20:00|611.3|602.2|611.12|602.02|611.4|602.3|610.86|601.76|238
1666232700000|2022-10-20 02:25:00|610.97|601.87|611.13|602.03|611.23|602.13|610.7|601.6|353
1666233000000|2022-10-20 02:30:00|611.06|601.96|610.8|601.7|611.13|602.03|610.75|601.65|218
1666233300000|2022-10-20 02:35:00|610.96|601.86|611.27|602.17|611.33|602.23|610.7|601.6|182
1666233600000|2022-10-20 02:40:00|611.26|602.16|611.2|602.1|611.35|602.25|610.97|601.87|227
1666233900000|2022-10-20 02:45:00|611.17|602.07|611.06|601.96|611.3|602.2|610.65|601.55|318
1666234200000|2022-10-20 02:50:00|611.09|601.99|611.4|602.3|611.4|602.3|610.97|601.87|219
1666234500000|2022-10-20 02:55:00|611.38|602.28|612.95|603.85|613.04|603.94|611.35|602.25|252
1666234800000|2022-10-20 03:00:00|612.98|603.88|610.95|601.85|613.07|603.97|610.95|601.85|257
1666235100000|2022-10-20 03:05:00|611|601.9|610.81|601.71|611.19|602.09|610.6|601.5|277
1666235400000|2022-10-20 03:10:00|610.6|601.5|610.97|601.87|611.08|601.98|610.6|601.5|158
1666235700000|2022-10-20 03:15:00|610.89|601.79|610.43|601.33|611.07|601.97|610.35|601.25|162
1666236000000|2022-10-20 03:20:00|610.4|601.3|610.94|601.84|611.21|602.11|610.37|601.27|240
1666236300000|2022-10-20 03:25:00|610.98|601.88|610.72|601.62|610.98|601.88|610.16|601.06|314
1666236600000|2022-10-20 03:30:00|610.69|601.59|610.7|601.6|610.87|601.77|610.4|601.3|192
1666236900000|2022-10-20 03:35:00|610.67|601.57|610.93|601.83|611.08|601.98|610|600.9|345
1666237200000|2022-10-20 03:40:00|610.94|601.84|611.06|601.96|611.15|602.05|610.5|601.4|299
1666237500000|2022-10-20 03:45:00|611.12|602.02|611.46|602.36|611.5|602.4|610.98|601.88|135
1666237800000|2022-10-20 03:50:00|611.48|602.38|611.86|602.76|612.7|603.6|611.45|602.35|316
1666238100000|2022-10-20 03:55:00|611.6|602.5|611.8|602.7|612|602.9|611.5|602.4|168
1666238400000|2022-10-20 04:00:00|611.75|602.65|612.4|603.3|612.4|603.3|611.5|602.4|194
1666238700000|2022-10-20 04:05:00|612.45|603.35|612.83|603.73|613.27|604.17|612.35|603.25|212
1666239000000|2022-10-20 04:10:00|612.53|603.43|612.2|603.1|612.83|603.73|611.26|602.16|217
1666239300000|2022-10-20 04:15:00|612.1|603|614.99|605.89|615.66|606.56|611.85|602.75|445
1666239600000|2022-10-20 04:20:00|615.07|605.97|616.4|607.3|616.6|607.5|614.89|605.79|704
1666239900000|2022-10-20 04:25:00|616.45|607.35|615.95|606.85|616.62|607.52|615.8|606.7|524
1666240200000|2022-10-20 04:30:00|616|606.9|615.77|606.67|616.27|607.17|615.2|606.1|356
1666240500000|2022-10-20 04:35:00|615.55|606.45|616.55|607.45|616.7|607.6|615.05|605.95|319
1666240800000|2022-10-20 04:40:00|616.56|607.46|617.35|608.25|617.35|608.25|616.12|607.02|333
1666241100000|2022-10-20 04:45:00|617.32|608.22|617.61|608.51|617.7|608.6|617.15|608.05|431
1666241400000|2022-10-20 04:50:00|617.65|608.55|618.15|609.05|618.31|609.21|617.12|608.02|476
1666241700000|2022-10-20 04:55:00|618.29|609.19|618.75|609.65|619.07|609.97|617.8|608.7|504
1666242000000|2022-10-20 05:00:00|618.95|609.85|618.22|609.12|619.3|610.2|617.98|608.88|486
1666242300000|2022-10-20 05:05:00|618.27|609.17|618.96|609.86|619.07|609.97|617.8|608.7|603
1666242600000|2022-10-20 05:10:00|618.99|609.89|619.12|610.02|620.04|610.94|618.7|609.6|513
1666242900000|2022-10-20 05:15:00|619.15|610.05|619.14|610.04|619.5|610.4|618.8|609.7|456
1666243200000|2022-10-20 05:20:00|618.95|609.85|618.45|609.35|619.45|610.35|618.15|609.05|419
1666243500000|2022-10-20 05:25:00|618.4|609.3|618.2|609.1|618.4|609.3|618|608.9|313
1666243800000|2022-10-20 05:30:00|618.16|609.06|618.01|608.91|618.2|609.1|617.65|608.55|429
1666244100000|2022-10-20 05:35:00|618.06|608.96|617.92|608.82|618.26|609.16|617.75|608.65|436
1666244400000|2022-10-20 05:40:00|617.75|608.65|618.02|608.92|618.35|609.25|617.75|608.65|359
1666244700000|2022-10-20 05:45:00|618.07|608.97|618.2|609.1|618.43|609.33|617.85|608.75|291
1666245000000|2022-10-20 05:50:00|618.25|609.15|618.27|609.17|618.4|609.3|617.75|608.65|261
1666245300000|2022-10-20 05:55:00|618.3|609.2|618.3|609.2|619.15|610.05|617.95|608.85|359
1666245600000|2022-10-20 06:00:00|618.15|609.05|618.12|609.02|618.3|609.2|617.35|608.25|440
1666245900000|2022-10-20 06:05:00|618.1|609|618.4|609.3|618.52|609.42|617.95|608.85|389
1666246200000|2022-10-20 06:10:00|618.35|609.25|617.98|608.88|618.45|609.35|617.32|608.22|410
1666246500000|2022-10-20 06:15:00|617.95|608.85|617.38|608.28|618.05|608.95|617.22|608.12|325
1666246800000|2022-10-20 06:20:00|617.4|608.3|616.95|607.85|617.45|608.35|616.75|607.65|362
1666247100000|2022-10-20 06:25:00|616.93|607.83|616.96|607.86|617.18|608.08|616.85|607.75|330
1666247400000|2022-10-20 06:30:00|616.91|607.81|616.1|607|617.21|608.11|616|606.9|354
1666247700000|2022-10-20 06:35:00|616.15|607.05|616.15|607.05|616.5|607.4|616.05|606.95|274
1666248000000|2022-10-20 06:40:00|616.2|607.1|616.35|607.25|616.55|607.45|616.15|607.05|187
1666248300000|2022-10-20 06:45:00|616.31|607.21|615.4|606.3|616.54|607.44|615.35|606.25|279
1666248600000|2022-10-20 06:50:00|615.39|606.29|615.55|606.45|615.7|606.6|615.25|606.15|307
1666248900000|2022-10-20 06:55:00|615.57|606.47|615.47|606.37|615.8|606.7|615.4|606.3|311
1666249200000|2022-10-20 07:00:00|615.5|606.4|615.32|606.22|616.56|607.46|615.25|606.15|314
1666249500000|2022-10-20 07:05:00|615.35|606.25|615.15|606.05|615.5|606.4|614.7|605.6|352
1666249800000|2022-10-20 07:10:00|615.2|606.1|615.32|606.22|615.45|606.35|615.02|605.92|213
1666250100000|2022-10-20 07:15:00|615.3|606.2|615.4|606.3|615.55|606.45|615.1|606|357
1666250400000|2022-10-20 07:20:00|615.45|606.35|616.45|607.35|616.58|607.48|615.45|606.35|374
1666250700000|2022-10-20 07:25:00|616.53|607.43|616.35|607.25|616.6|607.5|616.15|607.05|295
1666251000000|2022-10-20 07:30:00|616.17|607.07|616.45|607.35|616.55|607.45|616.15|607.05|251
1666251300000|2022-10-20 07:35:00|616.4|607.3|615.25|606.15|616.4|607.3|615.22|606.12|250
1666251600000|2022-10-20 07:40:00|615.15|606.05|615.45|606.35|615.47|606.37|615.15|606.05|350
1666251900000|2022-10-20 07:45:00|615.42|606.32|615.42|606.32|615.7|606.6|615.26|606.16|327
1666252200000|2022-10-20 07:50:00|615.43|606.33|616.4|607.3|616.4|607.3|615.3|606.2|304
1666252500000|2022-10-20 07:55:00|616.35|607.25|615.9|606.8|616.4|607.3|615.55|606.45|182
1666252800000|2022-10-20 08:00:00|615.95|606.85|616.35|607.25|616.35|607.25|615.85|606.75|361
1666253100000|2022-10-20 08:05:00|616.3|607.2|616|606.9|616.4|607.3|615.85|606.75|269
1666253400000|2022-10-20 08:10:00|615.98|606.88|615.7|606.6|616.05|606.95|615.5|606.4|310
1666253700000|2022-10-20 08:15:00|615.6|606.5|616|606.9|616.07|606.97|615.6|606.5|59
1666254000000|2022-10-20 08:20:00|616.05|606.95|615.9|606.8|616.3|607.2|615.68|606.58|328
1666254300000|2022-10-20 08:25:00|615.86|606.76|615.8|606.7|616.05|606.95|615.6|606.5|223
1666254600000|2022-10-20 08:30:00|615.75|606.65|615.4|606.3|615.75|606.65|614.91|605.81|180
1666254900000|2022-10-20 08:35:00|615.43|606.33|616.13|607.03|616.36|607.26|615.37|606.27|143
1666255200000|2022-10-20 08:40:00|616.15|607.05|616.33|607.23|616.5|607.4|615.95|606.85|355
1666255500000|2022-10-20 08:45:00|616.27|607.17|616.17|607.07|616.37|607.27|615.95|606.85|214
1666255800000|2022-10-20 08:50:00|616.2|607.1|615.55|606.45|616.4|607.3|615.5|606.4|389
1666256100000|2022-10-20 08:55:00|615.5|606.4|615.1|606|615.5|606.4|614.85|605.75|292
1666256400000|2022-10-20 09:00:00|615.02|605.92|615.02|605.92|615.3|606.2|613.7|604.6|453
1666256700000|2022-10-20 09:05:00|615.08|605.98|616.1|607|616.35|607.25|614.95|605.85|255
1666257000000|2022-10-20 09:10:00|616.07|606.97|616.25|607.15|616.26|607.16|615.6|606.5|349
1666257300000|2022-10-20 09:15:00|616.15|607.05|616.05|606.95|616.6|607.5|616|606.9|180
1666257600000|2022-10-20 09:20:00|616.07|606.97|616.27|607.17|616.5|607.4|616.05|606.95|212
1666257900000|2022-10-20 09:25:00|616.35|607.25|616.45|607.35|616.5|607.4|616.27|607.17|186
1666258200000|2022-10-20 09:30:00|616.47|607.37|616.4|607.3|617.15|608.05|615.83|606.73|300
1666258500000|2022-10-20 09:35:00|616.35|607.25|615.87|606.77|616.55|607.45|615.6|606.5|366
1666258800000|2022-10-20 09:40:00|615.84|606.74|616.05|606.95|616.05|606.95|615.7|606.6|79
1666259100000|2022-10-20 09:45:00|616.13|607.03|617.25|608.15|617.25|608.15|616.05|606.95|252
1666259400000|2022-10-20 09:50:00|617.23|608.13|617.47|608.37|617.7|608.6|616.9|607.8|347
1666259700000|2022-10-20 09:55:00|617.5|608.4|618.4|609.3|618.5|609.4|617.35|608.25|411
1666260000000|2022-10-20 10:00:00|618.38|609.28|617.03|607.93|619.02|609.92|616.88|607.78|367
1666260300000|2022-10-20 10:05:00|616.88|607.78|617.09|607.99|617.45|608.35|616.88|607.78|241
1666260600000|2022-10-20 10:10:00|617|607.9|616.28|607.18|617.16|608.06|615.95|606.85|301
1666260900000|2022-10-20 10:15:00|616.29|607.19|616.13|607.03|616.32|607.22|615.8|606.7|216
1666261200000|2022-10-20 10:20:00|616.12|607.02|616.05|606.95|616.14|607.04|615.75|606.65|83
1666261500000|2022-10-20 10:25:00|615.95|606.85|616.35|607.25|616.39|607.29|615.85|606.75|189
1666261800000|2022-10-20 10:30:00|616.3|607.2|616.05|606.95|617.2|608.1|616.05|606.95|181
1666262100000|2022-10-20 10:35:00|616.07|606.97|617.63|608.53|618.01|608.91|616.07|606.97|261
1666262400000|2022-10-20 10:40:00|617.6|608.5|619.02|609.92|619.16|610.06|617.6|608.5|478
1666262700000|2022-10-20 10:45:00|619|609.9|618.04|608.94|619.07|609.97|617.15|608.05|412
1666263000000|2022-10-20 10:50:00|617.99|608.89|618.95|609.85|619.19|610.09|617.78|608.68|452
1666263300000|2022-10-20 10:55:00|619|609.9|618.27|609.17|619.27|610.17|617.85|608.75|425
1666263600000|2022-10-20 11:00:00|618.32|609.22|619|609.9|619.3|610.2|618.25|609.15|405
1666263900000|2022-10-20 11:05:00|618.8|609.7|617.85|608.75|619|609.9|617.85|608.75|350
1666264200000|2022-10-20 11:10:00|617.8|608.7|617.96|608.86|618.45|609.35|617.7|608.6|275
1666264500000|2022-10-20 11:15:00|617.75|608.65|618.35|609.25|618.99|609.89|617.75|608.65|256
1666264800000|2022-10-20 11:20:00|618.25|609.15|618.15|609.05|618.5|609.4|617.85|608.75|198
1666265100000|2022-10-20 11:25:00|618.12|609.02|618.05|608.95|618.32|609.22|617.8|608.7|279
1666265400000|2022-10-20 11:30:00|618|608.9|617.8|608.7|618.39|609.29|617.35|608.25|205
1666265700000|2022-10-20 11:35:00|618.03|608.93|617.6|608.5|618.03|608.93|617.25|608.15|196
1666266000000|2022-10-20 11:40:00|617.55|608.45|617.25|608.15|617.65|608.55|617|607.9|333
1666266300000|2022-10-20 11:45:00|617.15|608.05|617.45|608.35|617.65|608.55|616.95|607.85|317
1666266600000|2022-10-20 11:50:00|617.48|608.38|617.36|608.26|617.48|608.38|617.12|608.02|221
1666266900000|2022-10-20 11:55:00|617.33|608.23|617.41|608.31|617.7|608.6|617.33|608.23|195
1666267200000|2022-10-20 12:00:00|617.4|608.3|618.55|609.45|618.6|609.5|617.32|608.22|371
1666267500000|2022-10-20 12:05:00|618.58|609.48|617.95|608.85|619.25|610.15|617.85|608.75|341
1666267800000|2022-10-20 12:10:00|618|608.9|617.23|608.13|618.14|609.04|616.95|607.85|209
1666268100000|2022-10-20 12:15:00|617.17|608.07|617.27|608.17|618.17|609.07|617.17|608.07|436
1666268400000|2022-10-20 12:20:00|617.37|608.27|619.02|609.92|619.3|610.2|617.27|608.17|604
1666268700000|2022-10-20 12:25:00|619.05|609.95|618.35|609.25|619.14|610.04|618.12|609.02|298
1666269000000|2022-10-20 12:30:00|618.3|609.2|616.63|607.53|619.35|610.25|616.1|607|594
1666269300000|2022-10-20 12:35:00|616.6|607.5|616.09|606.99|616.63|607.53|614.9|605.8|472
1666269600000|2022-10-20 12:40:00|616.04|606.94|615.43|606.33|616.16|607.06|615.05|605.95|486
1666269900000|2022-10-20 12:45:00|615.37|606.27|615.5|606.4|615.6|606.5|615|605.9|409
1666270200000|2022-10-20 12:50:00|615.45|606.35|615.37|606.27|616.35|607.25|615.02|605.92|391
1666270500000|2022-10-20 12:55:00|615.35|606.25|613.42|604.32|615.37|606.27|613.35|604.25|411
1666270800000|2022-10-20 13:00:00|613.47|604.37|613.4|604.3|614.09|604.99|612.95|603.85|453
1666271100000|2022-10-20 13:05:00|613.41|604.31|614.26|605.16|614.3|605.2|613.36|604.26|494
1666271400000|2022-10-20 13:10:00|614.17|605.07|614.1|605|614.4|605.3|613.9|604.8|487
1666271700000|2022-10-20 13:15:00|614.05|604.95|614.7|605.6|614.7|605.6|614|604.9|526
1666272000000|2022-10-20 13:20:00|614.66|605.56|614.75|605.65|615.39|606.29|614.6|605.5|443
1666272300000|2022-10-20 13:25:00|614.8|605.7|614.9|605.8|615.13|606.03|614.75|605.65|270
1666272600000|2022-10-20 13:30:00|614.75|605.65|615.96|606.86|616.3|607.2|614.75|605.65|545
1666272900000|2022-10-20 13:35:00|615.85|606.75|615.09|605.99|616.02|606.92|614.82|605.72|578
1666273200000|2022-10-20 13:40:00|615.03|605.93|615.53|606.43|615.65|606.55|614.3|605.2|584
1666273500000|2022-10-20 13:45:00|615.57|606.47|616.33|607.23|617.25|608.15|615.5|606.4|585
1666273800000|2022-10-20 13:50:00|616.35|607.25|616.35|607.25|616.8|607.7|616.1|607|452
1666274100000|2022-10-20 13:55:00|616.1|607|615.3|606.2|616.45|607.35|615.12|606.02|332
1666274400000|2022-10-20 14:00:00|615.25|606.15|615.5|606.4|615.6|606.5|614.9|605.8|399
1666274700000|2022-10-20 14:05:00|615.45|606.35|617.7|608.6|617.7|608.6|615.45|606.35|233
1666275000000|2022-10-20 14:10:00|617.67|608.57|617.27|608.17|618.3|609.2|616.55|607.45|627
1666275300000|2022-10-20 14:15:00|617.12|608.02|617.99|608.89|618.3|609.2|616.99|607.89|590
1666275600000|2022-10-20 14:20:00|617.96|608.86|618.7|609.6|618.9|609.8|617.8|608.7|494
1666275900000|2022-10-20 14:25:00|618.61|609.51|617.97|608.87|618.7|609.6|617.4|608.3|481
1666276200000|2022-10-20 14:30:00|618.02|608.92|616.6|607.5|618.35|609.25|616.25|607.15|572
1666276500000|2022-10-20 14:35:00|616.66|607.56|616.6|607.5|617.28|608.18|616.5|607.4|525
1666276800000|2022-10-20 14:40:00|616.66|607.56|616.8|607.7|616.8|607.7|616.07|606.97|489
1666277100000|2022-10-20 14:45:00|616.73|607.63|616.07|606.97|616.8|607.7|616|606.9|427
1666277400000|2022-10-20 14:50:00|616.25|607.15|616.13|607.03|617.37|608.27|616.07|606.97|414
1666277700000|2022-10-20 14:55:00|616.28|607.18|617.06|607.96|617.29|608.19|616.15|607.05|446
1666278000000|2022-10-20 15:00:00|617.1|608|617.04|607.94|617.6|608.5|616.4|607.3|476
1666278300000|2022-10-20 15:05:00|617.2|608.1|617.4|608.3|617.6|608.5|617.04|607.94|434
1666278600000|2022-10-20 15:10:00|617.37|608.27|617.4|608.3|617.5|608.4|617.15|608.05|375
1666278900000|2022-10-20 15:15:00|617.43|608.33|616.93|607.83|617.5|608.4|616.65|607.55|382
1666279200000|2022-10-20 15:20:00|616.68|607.58|616.78|607.68|617.25|608.15|616.55|607.45|262
1666279500000|2022-10-20 15:25:00|616.8|607.7|616.27|607.17|616.96|607.86|615.8|606.7|375
1666279800000|2022-10-20 15:30:00|616.39|607.29|616.55|607.45|617.03|607.93|616.17|607.07|411
1666280100000|2022-10-20 15:35:00|616.53|607.43|616.95|607.85|617.19|608.09|616.37|607.27|287
1666280400000|2022-10-20 15:40:00|616.96|607.86|617.02|607.92|617.13|608.03|616.75|607.65|286
1666280700000|2022-10-20 15:45:00|617.06|607.96|616.32|607.22|617.06|607.96|615.97|606.87|274
1666281000000|2022-10-20 15:50:00|616.3|607.2|616.35|607.25|617.17|608.07|616.1|607|274
1666281300000|2022-10-20 15:55:00|616.4|607.3|615.95|606.85|616.6|607.5|615.86|606.76|190
1666281600000|2022-10-20 16:00:00|616|606.9|615|605.9|616.05|606.95|614.7|605.6|473
1666281900000|2022-10-20 16:05:00|615.05|605.95|614.37|605.27|615.45|606.35|613.95|604.85|404
1666282200000|2022-10-20 16:10:00|614.4|605.3|614.35|605.25|614.6|605.5|614.05|604.95|418
1666282500000|2022-10-20 16:15:00|614.3|605.2|615.45|606.35|615.45|606.35|614.26|605.16|343
1666282800000|2022-10-20 16:20:00|615.37|606.27|614.95|605.85|615.4|606.3|613.95|604.85|546
1666283100000|2022-10-20 16:25:00|614.9|605.8|614.85|605.75|615.09|605.99|613.78|604.68|572
1666283400000|2022-10-20 16:30:00|614.83|605.73|614.96|605.86|615.26|606.16|614.35|605.25|394
1666283700000|2022-10-20 16:35:00|614.75|605.65|614.45|605.35|614.97|605.87|614.2|605.1|312
1666284000000|2022-10-20 16:40:00|614.4|605.3|614.43|605.33|614.7|605.6|614.35|605.25|296
1666284300000|2022-10-20 16:45:00|614.45|605.35|614.3|605.2|614.6|605.5|613.83|604.73|445
1666284600000|2022-10-20 16:50:00|614.32|605.22|614.01|604.91|614.35|605.25|613.85|604.75|382
1666284900000|2022-10-20 16:55:00|614.05|604.95|614.43|605.33|614.45|605.35|613.85|604.75|419
1666285200000|2022-10-20 17:00:00|614.4|605.3|614.01|604.91|614.6|605.5|613.55|604.45|518
1666285500000|2022-10-20 17:05:00|614.07|604.97|610.95|601.85|614.1|605|610.06|600.96|629
1666285800000|2022-10-20 17:10:00|610.93|601.83|611.9|602.8|612.2|603.1|610.8|601.7|477
1666286100000|2022-10-20 17:15:00|611.8|602.7|612.07|602.97|612.21|603.11|611.55|602.45|447
1666286400000|2022-10-20 17:20:00|612|602.9|612.35|603.25|612.73|603.63|611.8|602.7|389
1666286700000|2022-10-20 17:25:00|612.45|603.35|612.05|602.95|612.6|603.5|612|602.9|387
1666287000000|2022-10-20 17:30:00|612.06|602.96|611.4|602.3|612.35|603.25|611.31|602.21|437
1666287300000|2022-10-20 17:35:00|611.41|602.31|611.35|602.25|611.7|602.6|611.12|602.02|382
1666287600000|2022-10-20 17:40:00|611.32|602.22|612.09|602.99|612.19|603.09|610.65|601.55|513
1666287900000|2022-10-20 17:45:00|612.07|602.97|610.97|601.87|612.22|603.12|610.85|601.75|525
1666288200000|2022-10-20 17:50:00|611|601.9|609.55|600.45|611.15|602.05|608.91|599.81|477
1666288500000|2022-10-20 17:55:00|609.53|600.43|609.42|600.32|609.6|600.5|607.85|598.75|621
1666288800000|2022-10-20 18:00:00|609.47|600.37|605.52|596.42|609.47|600.37|605.22|596.12|704
1666289100000|2022-10-20 18:05:00|605.6|596.5|601.97|592.87|605.6|596.5|601.45|592.35|713
1666289400000|2022-10-20 18:10:00|602.06|592.96|598.03|588.93|602.32|593.22|597.2|588.1|762
1666289700000|2022-10-20 18:15:00|597.8|588.7|600.35|591.25|600.35|591.25|596.23|587.13|613
1666290000000|2022-10-20 18:20:00|600.32|591.22|597.41|588.31|600.4|591.3|596.9|587.8|573
1666290300000|2022-10-20 18:25:00|597.4|588.3|596.22|587.12|597.4|588.3|594.1|585|648
1666290600000|2022-10-20 18:30:00|596.14|587.04|598.09|588.99|598.09|588.99|595.35|586.25|655
1666290900000|2022-10-20 18:35:00|598.14|589.04|595.89|586.79|598.14|589.04|595.65|586.55|499
1666291200000|2022-10-20 18:40:00|595.86|586.76|595.35|586.25|596.2|587.1|595.05|585.95|516
1666291500000|2022-10-20 18:45:00|595.4|586.3|597.12|588.02|597.51|588.41|595.19|586.09|516
1666291800000|2022-10-20 18:50:00|597.11|588.01|598.45|589.35|598.6|589.5|596.82|587.72|542
1666292100000|2022-10-20 18:55:00|598.4|589.3|599.2|590.1|599.64|590.54|597.37|588.27|533
1666292400000|2022-10-20 19:00:00|599.15|590.05|600.35|591.25|601.01|591.91|598.92|589.82|524
1666292700000|2022-10-20 19:05:00|600.25|591.15|600.53|591.43|600.9|591.8|599.75|590.65|458
1666293000000|2022-10-20 19:10:00|600.5|591.4|600|590.9|600.6|591.5|599.25|590.15|414
1666293300000|2022-10-20 19:15:00|600.02|590.92|599.2|590.1|600.21|591.11|599.15|590.05|423
1666293600000|2022-10-20 19:20:00|599.15|590.05|599.48|590.38|599.58|590.48|598.25|589.15|573
1666293900000|2022-10-20 19:25:00|599.5|590.4|599.99|590.89|600.14|591.04|599.15|590.05|491
1666294200000|2022-10-20 19:30:00|599.98|590.88|599.21|590.11|600|590.9|598.95|589.85|431
1666294500000|2022-10-20 19:35:00|599.2|590.1|599.05|589.95|599.55|590.45|598.45|589.35|379
1666294800000|2022-10-20 19:40:00|599.03|589.93|599.46|590.36|599.5|590.4|598.37|589.27|470
1666295100000|2022-10-20 19:45:00|599.45|590.35|600.1|591|600.19|591.09|599.04|589.94|424
1666295400000|2022-10-20 19:50:00|600.07|590.97|601.83|592.73|602.35|593.25|599.75|590.65|451
1666295700000|2022-10-20 19:55:00|601.79|592.69|600.89|591.79|601.98|592.88|600.6|591.5|470
1666296000000|2022-10-20 20:00:00|600.78|591.68|601.16|592.06|601.4|592.3|600.15|591.05|279
1666296300000|2022-10-20 20:05:00|601.24|592.14|601.35|592.25|601.35|592.25|600.77|591.67|463
1666296600000|2022-10-20 20:10:00|601.28|592.18|600.03|590.93|601.95|592.85|599|589.9|596
1666296900000|2022-10-20 20:15:00|600.02|590.92|598.4|589.3|600.02|590.92|597.89|588.79|358
1666297200000|2022-10-20 20:20:00|598.47|589.37|596.95|587.85|598.96|589.86|596.94|587.84|429
1666297500000|2022-10-20 20:25:00|596.96|587.86|597|587.9|597.22|588.12|595.66|586.56|483
1666297800000|2022-10-20 20:30:00|597.01|587.91|597.2|588.1|597.24|588.14|593.7|584.6|628
1666298100000|2022-10-20 20:35:00|597.19|588.09|599.2|590.1|599.49|590.39|597.05|587.95|433
1666298400000|2022-10-20 20:40:00|599.17|590.07|599.4|590.3|599.45|590.35|598.89|589.79|302
1666298700000|2022-10-20 20:45:00|599.35|590.25|598.55|589.45|599.4|590.3|598.02|588.92|302
1666299000000|2022-10-20 20:50:00|598.5|589.4|597.19|588.09|598.6|589.5|596.82|587.72|354
1666299300000|2022-10-20 20:55:00|597.15|588.05|596.97|587.87|597.35|588.25|595.78|586.68|356
1666299600000|2022-10-20 21:00:00|596.98|587.88|590.23|581.13|597.04|587.94|589.97|580.87|635
1666299900000|2022-10-20 21:05:00|590.2|581.1|589.18|580.08|590.47|581.37|587.05|577.95|567
1666300200000|2022-10-20 21:10:00|589.24|580.14|590.69|581.59|591.02|581.92|589|579.9|271
1666300500000|2022-10-20 21:15:00|590.67|581.57|591.35|582.25|591.53|582.43|590.67|581.57|170
1666300800000|2022-10-20 21:20:00|591.46|582.36|591.29|582.19|592.01|582.91|591.29|582.19|127
1666301100000|2022-10-20 21:25:00|591.31|582.21|591.47|582.37|591.47|582.37|590.92|581.82|138
1666301400000|2022-10-20 21:30:00|591.48|582.38|592.31|583.21|592.5|583.4|591.45|582.35|114
1666301700000|2022-10-20 21:35:00|592.3|583.2|592.23|583.13|592.33|583.23|592.21|583.11|77
1666302000000|2022-10-20 21:40:00|592.29|583.19|593.11|584.01|593.12|584.02|592.23|583.13|135
1666302300000|2022-10-20 21:45:00|593.1|584|593.28|584.18|593.28|584.18|593.05|583.95|107
1666302600000|2022-10-20 21:50:00|593.25|584.15|594.27|585.17|594.27|585.17|593.2|584.1|125
1666302900000|2022-10-20 21:55:00|594.23|585.13|593.68|584.58|594.29|585.19|593.3|584.2|132
1666303200000|2022-10-20 22:00:00|593.49|584.39|594.98|585.88|595.28|586.18|592.8|583.7|349
1666303500000|2022-10-20 22:05:00|595.02|585.92|593.05|583.95|595.02|585.92|592.82|583.72|274
1666303800000|2022-10-20 22:10:00|592.99|583.89|593.07|583.97|593.18|584.08|592.92|583.82|261
1666304100000|2022-10-20 22:15:00|593.09|583.99|592.04|582.94|593.12|584.02|591.92|582.82|343
1666304400000|2022-10-20 22:20:00|591.92|582.82|593.06|583.96|593.08|583.98|591.7|582.6|194
1666304700000|2022-10-20 22:25:00|593.1|584|591.86|582.76|593.11|584.01|591.66|582.56|185
1666305000000|2022-10-20 22:30:00|591.88|582.78|591.83|582.73|591.92|582.82|590.85|581.75|359
1666305300000|2022-10-20 22:35:00|591.78|582.68|592.2|583.1|592.25|583.15|591.02|581.92|335
1666305600000|2022-10-20 22:40:00|592.1|583|591.68|582.58|592.25|583.15|591.45|582.35|276
1666305900000|2022-10-20 22:45:00|591.55|582.45|591.82|582.72|591.98|582.88|590.94|581.84|260
1666306200000|2022-10-20 22:50:00|591.81|582.71|592.84|583.74|593.19|584.09|591.6|582.5|284
1666306500000|2022-10-20 22:55:00|592.83|583.73|593.25|584.15|593.68|584.58|591.95|582.85|312
1666306800000|2022-10-20 23:00:00|593.3|584.2|593.99|584.89|594.56|585.46|592.9|583.8|373
1666307100000|2022-10-20 23:05:00|593.8|584.7|591.76|582.66|593.99|584.89|591.6|582.5|410
1666307400000|2022-10-20 23:10:00|591.79|582.69|590.85|581.75|592.15|583.05|589.69|580.59|529
1666307700000|2022-10-20 23:15:00|590.83|581.73|591.45|582.35|591.45|582.35|589.95|580.85|302
1666308000000|2022-10-20 23:20:00|591.4|582.3|591.15|582.05|592.18|583.08|590.93|581.83|289
1666308300000|2022-10-20 23:25:00|591.21|582.11|592.05|582.95|592.3|583.2|591.12|582.02|339
1666308600000|2022-10-20 23:30:00|591.97|582.87|592.92|583.82|593.15|584.05|591.65|582.55|354
1666308900000|2022-10-20 23:35:00|592.88|583.78|593.18|584.08|593.32|584.22|592.15|583.05|308
1666309200000|2022-10-20 23:40:00|593.3|584.2|593.56|584.46|593.57|584.47|592.87|583.77|249
1666309500000|2022-10-20 23:45:00|593.57|584.47|592.17|583.07|593.57|584.47|591.93|582.83|315
1666309800000|2022-10-20 23:50:00|592.2|583.1|592.98|583.88|593.12|584.02|592.1|583|309
1666310100000|2022-10-20 23:55:00|592.87|583.77|592.85|583.75|593.45|584.35|592.75|583.65|342
1666310400000|2022-10-21 00:00:00|592.83|583.73|592.14|583.04|593.11|584.01|591.6|582.5|416
1666310700000|2022-10-21 00:05:00|592.1|583|592.27|583.17|592.4|583.3|590.8|581.7|363
1666311000000|2022-10-21 00:10:00|592.05|582.95|592.1|583|592.5|583.4|590.93|581.83|367
1666311300000|2022-10-21 00:15:00|592.15|583.05|589.86|580.76|592.55|583.45|589.35|580.25|539
1666311600000|2022-10-21 00:20:00|589.89|580.79|586.45|577.35|590.09|580.99|584.08|574.98|739
1666311900000|2022-10-21 00:25:00|586.47|577.37|586.6|577.5|588.2|579.1|586.18|577.08|522
1666312200000|2022-10-21 00:30:00|586.55|577.45|586.22|577.12|586.55|577.45|582.95|573.85|435
1666312500000|2022-10-21 00:35:00|586.1|577|588.84|579.74|588.86|579.76|585.2|576.1|616
1666312800000|2022-10-21 00:40:00|588.85|579.75|589.3|580.2|590.02|580.92|587.98|578.88|586
1666313100000|2022-10-21 00:45:00|589.34|580.24|589.32|580.22|589.82|580.72|588.9|579.8|514
1666313400000|2022-10-21 00:50:00|589.43|580.33|590.73|581.63|591.08|581.98|589.07|579.97|589
1666313700000|2022-10-21 00:55:00|590.71|581.61|589.71|580.61|590.81|581.71|589.25|580.15|465
1666314000000|2022-10-21 01:00:00|589.53|580.43|589.91|580.81|590.03|580.93|588.55|579.45|453
1666314300000|2022-10-21 01:05:00|589.7|580.6|588.97|579.87|590.07|580.97|588.6|579.5|420
1666314600000|2022-10-21 01:10:00|588.95|579.85|589.25|580.15|589.93|580.83|588.85|579.75|343
1666314900000|2022-10-21 01:15:00|589.2|580.1|590|580.9|590.16|581.06|589.07|579.97|411
1666315200000|2022-10-21 01:20:00|589.85|580.75|588.74|579.64|590|580.9|587.82|578.72|324
1666315500000|2022-10-21 01:25:00|588.67|579.57|587.87|578.77|588.75|579.65|587.57|578.47|389
1666315800000|2022-10-21 01:30:00|587.88|578.78|587.12|578.02|588.25|579.15|586.92|577.82|433
1666316100000|2022-10-21 01:35:00|587.04|577.94|588.85|579.75|590.14|581.04|586.7|577.6|485
1666316400000|2022-10-21 01:40:00|589.08|579.98|589.85|580.75|590.09|580.99|588.8|579.7|383
1666316700000|2022-10-21 01:45:00|589.75|580.65|590.37|581.27|590.37|581.27|589.05|579.95|332
1666317000000|2022-10-21 01:50:00|590.3|581.2|591.35|582.25|591.35|582.25|590.05|580.95|399
1666317300000|2022-10-21 01:55:00|591.32|582.22|591.21|582.11|591.32|582.22|590.75|581.65|298
1666317600000|2022-10-21 02:00:00|591.16|582.06|590.71|581.61|591.16|582.06|590.52|581.42|355
1666317900000|2022-10-21 02:05:00|590.58|581.48|590.9|581.8|591.1|582|590.53|581.43|336
1666318200000|2022-10-21 02:10:00|590.75|581.65|590.76|581.66|591.35|582.25|590.65|581.55|355
1666318500000|2022-10-21 02:15:00|590.66|581.56|591.32|582.22|591.4|582.3|590.66|581.56|389
1666318800000|2022-10-21 02:20:00|591.43|582.33|592.35|583.25|592.37|583.27|591.07|581.97|387
1666319100000|2022-10-21 02:25:00|592.25|583.15|592.86|583.76|593.08|583.98|592.25|583.15|284
1666319400000|2022-10-21 02:30:00|592.92|583.82|593.22|584.12|593.36|584.26|592.1|583|337
1666319700000|2022-10-21 02:35:00|593.2|584.1|593.21|584.11|593.4|584.3|592.7|583.6|379
1666320000000|2022-10-21 02:40:00|593.24|584.14|593.39|584.29|593.4|584.3|593.15|584.05|313
1666320300000|2022-10-21 02:45:00|593.27|584.17|592.24|583.14|593.41|584.31|592.05|582.95|383
1666320600000|2022-10-21 02:50:00|592.3|583.2|591.94|582.84|592.35|583.25|591.35|582.25|308
1666320900000|2022-10-21 02:55:00|591.85|582.75|592.6|583.5|592.67|583.57|591.85|582.75|319
1666321200000|2022-10-21 03:00:00|592.7|583.6|592.6|583.5|592.82|583.72|592.04|582.94|340
1666321500000|2022-10-21 03:05:00|592.63|583.53|592.35|583.25|592.77|583.67|591.87|582.77|271
1666321800000|2022-10-21 03:10:00|592.36|583.26|593.35|584.25|593.35|584.25|592.2|583.1|225
1666322100000|2022-10-21 03:15:00|593.33|584.23|593.45|584.35|593.6|584.5|593|583.9|327
1666322400000|2022-10-21 03:20:00|593.41|584.31|593.4|584.3|593.6|584.5|593.05|583.95|149
1666322700000|2022-10-21 03:25:00|593.41|584.31|593.1|584|593.6|584.5|593.05|583.95|212
1666323000000|2022-10-21 03:30:00|593.15|584.05|592.3|583.2|593.35|584.25|592.16|583.06|281
1666323300000|2022-10-21 03:35:00|592.35|583.25|591.97|582.87|592.45|583.35|591.85|582.75|280
1666323600000|2022-10-21 03:40:00|591.96|582.86|591.3|582.2|592.47|583.37|591.22|582.12|264
1666323900000|2022-10-21 03:45:00|591.35|582.25|592|582.9|592.08|582.98|591.22|582.12|301
1666324200000|2022-10-21 03:50:00|591.85|582.75|591.35|582.25|592.2|583.1|591.25|582.15|169
1666324500000|2022-10-21 03:55:00|591.42|582.32|591.2|582.1|591.42|582.32|591.05|581.95|270
1666324800000|2022-10-21 04:00:00|591.22|582.12|591.25|582.15|591.37|582.27|591|581.9|296
1666325100000|2022-10-21 04:05:00|591.2|582.1|591.62|582.52|591.68|582.58|590.94|581.84|113
1666325400000|2022-10-21 04:10:00|591.6|582.5|591.2|582.1|591.65|582.55|590.9|581.8|224
1666325700000|2022-10-21 04:15:00|591.15|582.05|591.6|582.5|591.7|582.6|591.09|581.99|221
1666326000000|2022-10-21 04:20:00|591.66|582.56|592.27|583.17|592.43|583.33|591.66|582.56|229
1666326300000|2022-10-21 04:25:00|592.21|583.11|591.65|582.55|592.51|583.41|591.65|582.55|188
1666326600000|2022-10-21 04:30:00|591.6|582.5|591.53|582.43|591.67|582.57|590.9|581.8|267
1666326900000|2022-10-21 04:35:00|591.54|582.44|591.05|581.95|591.55|582.45|590.42|581.32|344
1666327200000|2022-10-21 04:40:00|591.03|581.93|591.34|582.24|591.34|582.24|590.75|581.65|336
1666327500000|2022-10-21 04:45:00|591.36|582.26|591.32|582.22|591.42|582.32|591.1|582|283
1666327800000|2022-10-21 04:50:00|591.3|582.2|590.4|581.3|591.33|582.23|589.95|580.85|336
1666328100000|2022-10-21 04:55:00|590.45|581.35|591.2|582.1|591.35|582.25|590.45|581.35|173
1666328400000|2022-10-21 05:00:00|591.19|582.09|590.85|581.75|591.32|582.22|590.8|581.7|360
1666328700000|2022-10-21 05:05:00|590.9|581.8|591.1|582|591.41|582.31|590.85|581.75|302
1666329000000|2022-10-21 05:10:00|590.95|581.85|591.02|581.92|591.3|582.2|590.91|581.81|211
1666329300000|2022-10-21 05:15:00|591.1|582|591.4|582.3|591.42|582.32|591.02|581.92|100
1666329600000|2022-10-21 05:20:00|591.39|582.29|591|581.9|591.43|582.33|590.59|581.49|204
1666329900000|2022-10-21 05:25:00|591.06|581.96|590.94|581.84|591.19|582.09|590.5|581.4|273
1666330200000|2022-10-21 05:30:00|590.92|581.82|589.85|580.75|590.94|581.84|589.85|580.75|400
1666330500000|2022-10-21 05:35:00|590.04|580.94|591.3|582.2|591.3|582.2|589.37|580.27|325
1666330800000|2022-10-21 05:40:00|591.17|582.07|591.3|582.2|591.4|582.3|590.85|581.75|329
1666331100000|2022-10-21 05:45:00|591.25|582.15|590.98|581.88|591.7|582.6|590.9|581.8|303
1666331400000|2022-10-21 05:50:00|590.95|581.85|590.4|581.3|591.11|582.01|590.1|581|295
1666331700000|2022-10-21 05:55:00|590.37|581.27|590.6|581.5|590.7|581.6|590.32|581.22|236
1666332000000|2022-10-21 06:00:00|590.55|581.45|590.43|581.33|590.65|581.55|589.85|580.75|367
1666332300000|2022-10-21 06:05:00|590.32|581.22|591.35|582.25|591.6|582.5|590.05|580.95|289
1666332600000|2022-10-21 06:10:00|591.4|582.3|591.6|582.5|591.77|582.67|591.15|582.05|340
1666332900000|2022-10-21 06:15:00|591.5|582.4|591.07|581.97|592.25|583.15|590.95|581.85|292
1666333200000|2022-10-21 06:20:00|591.15|582.05|590.85|581.75|591.43|582.33|590.8|581.7|317
1666333500000|2022-10-21 06:25:00|590.8|581.7|590.33|581.23|591.08|581.98|589.98|580.88|378
1666333800000|2022-10-21 06:30:00|590.3|581.2|590.2|581.1|590.63|581.53|590.02|580.92|364
1666334100000|2022-10-21 06:35:00|590.01|580.91|589.45|580.35|590.26|581.16|588.75|579.65|328
1666334400000|2022-10-21 06:40:00|589.42|580.32|589.3|580.2|589.57|580.47|589.1|580|294
1666334700000|2022-10-21 06:45:00|589.25|580.15|589.7|580.6|589.8|580.7|589.25|580.15|212
1666335000000|2022-10-21 06:50:00|589.6|580.5|589.45|580.35|589.76|580.66|589.25|580.15|281
1666335300000|2022-10-21 06:55:00|589.4|580.3|588.65|579.55|589.5|580.4|588.15|579.05|371
1666335600000|2022-10-21 07:00:00|588.55|579.45|588.02|578.92|588.65|579.55|587.8|578.7|530
1666335900000|2022-10-21 07:05:00|588.01|578.91|587.1|578|588.35|579.25|586.7|577.6|579
1666336200000|2022-10-21 07:10:00|587.05|577.95|587.05|577.95|587.7|578.6|586.9|577.8|418
1666336500000|2022-10-21 07:15:00|587.1|578|589.35|580.25|589.58|580.48|587.05|577.95|382
1666336800000|2022-10-21 07:20:00|589.3|580.2|590.95|581.85|591.39|582.29|589.14|580.04|469
1666337100000|2022-10-21 07:25:00|591.03|581.93|590.42|581.32|591.31|582.21|590.17|581.07|421
1666337400000|2022-10-21 07:30:00|590.4|581.3|590.14|581.04|590.6|581.5|589.68|580.58|519
1666337700000|2022-10-21 07:35:00|590.13|581.03|589.8|580.7|590.18|581.08|589.5|580.4|430
1666338000000|2022-10-21 07:40:00|589.75|580.65|590|580.9|590.35|581.25|589.65|580.55|282
1666338300000|2022-10-21 07:45:00|590.04|580.94|589.27|580.17|590.3|581.2|588.6|579.5|457
1666338600000|2022-10-21 07:50:00|589.2|580.1|589.06|579.96|589.28|580.18|588.6|579.5|416
1666338900000|2022-10-21 07:55:00|588.9|579.8|588|578.9|589.15|580.05|587.85|578.75|344
1666339200000|2022-10-21 08:00:00|588.1|579|588.5|579.4|588.6|579.5|587.7|578.6|300
1666339500000|2022-10-21 08:05:00|588.38|579.28|587.97|578.87|588.5|579.4|587.6|578.5|432
1666339800000|2022-10-21 08:10:00|587.92|578.82|586.35|577.25|588.15|579.05|585.7|576.6|392
1666340100000|2022-10-21 08:15:00|586.45|577.35|586.22|577.12|586.6|577.5|584.15|575.05|554
1666340400000|2022-10-21 08:20:00|586.07|576.97|584.5|575.4|586.38|577.28|583.85|574.75|518
1666340700000|2022-10-21 08:25:00|584.55|575.45|585.4|576.3|585.5|576.4|584.25|575.15|540
1666341000000|2022-10-21 08:30:00|585.42|576.32|583.1|574|585.5|576.4|582.95|573.85|565
1666341300000|2022-10-21 08:35:00|582.94|573.84|579.4|570.3|583.3|574.2|577.55|568.45|703
1666341600000|2022-10-21 08:40:00|579.47|570.37|581.4|572.3|582.03|572.93|578.8|569.7|728
1666341900000|2022-10-21 08:45:00|581.37|572.27|582.03|572.93|582.23|573.13|579.98|570.88|625
1666342200000|2022-10-21 08:50:00|582.17|573.07|582.1|573|582.65|573.55|581.4|572.3|495
1666342500000|2022-10-21 08:55:00|582.25|573.15|582.45|573.35|582.75|573.65|581.7|572.6|496
1666342800000|2022-10-21 09:00:00|582.42|573.32|583.15|574.05|583.6|574.5|582.2|573.1|480
1666343100000|2022-10-21 09:05:00|582.88|573.78|582.15|573.05|583.25|574.15|581.15|572.05|375
1666343400000|2022-10-21 09:10:00|582.1|573|581|571.9|582.57|573.47|580.6|571.5|483
1666343700000|2022-10-21 09:15:00|580.95|571.85|582.56|573.46|582.65|573.55|580.75|571.65|545
1666344000000|2022-10-21 09:20:00|582.55|573.45|584.4|575.3|584.55|575.45|582.55|573.45|590
1666344300000|2022-10-21 09:25:00|584.37|575.27|585.64|576.54|585.65|576.55|584.22|575.12|551
1666344600000|2022-10-21 09:30:00|585.56|576.46|586.1|577|586.37|577.27|584.6|575.5|572
1666344900000|2022-10-21 09:35:00|586.15|577.05|584.54|575.44|586.2|577.1|584.4|575.3|520
1666345200000|2022-10-21 09:40:00|584.63|575.53|583.9|574.8|584.63|575.53|583.9|574.8|513
1666345500000|2022-10-21 09:45:00|584.05|574.95|585.6|576.5|585.6|576.5|583.9|574.8|409
1666345800000|2022-10-21 09:50:00|585.63|576.53|587.37|578.27|587.51|578.41|585.45|576.35|568
1666346100000|2022-10-21 09:55:00|587.35|578.25|587.02|577.92|587.53|578.43|586.4|577.3|382
1666346400000|2022-10-21 10:00:00|586.95|577.85|587.4|578.3|587.58|578.48|586.1|577|442
1666346700000|2022-10-21 10:05:00|587.38|578.28|586.98|577.88|587.5|578.4|586.75|577.65|467
1666347000000|2022-10-21 10:10:00|586.88|577.78|586.2|577.1|587.09|577.99|586.18|577.08|414
1666347300000|2022-10-21 10:15:00|586.23|577.13|586.03|576.93|586.37|577.27|585|575.9|474
1666347600000|2022-10-21 10:20:00|585.95|576.85|585.97|576.87|586.35|577.25|585.75|576.65|364
1666347900000|2022-10-21 10:25:00|585.95|576.85|586.27|577.17|587.2|578.1|585.9|576.8|330
1666348200000|2022-10-21 10:30:00|586.29|577.19|585.38|576.28|586.45|577.35|585.3|576.2|319
1666348500000|2022-10-21 10:35:00|585.35|576.25|586.23|577.13|586.28|577.18|585.35|576.25|356
1666348800000|2022-10-21 10:40:00|586.18|577.08|586.45|577.35|586.62|577.52|585.95|576.85|366
1666349100000|2022-10-21 10:45:00|586.46|577.36|587.4|578.3|587.41|578.31|586.35|577.25|346
1666349400000|2022-10-21 10:50:00|587.35|578.25|589.2|580.1|589.45|580.35|587.35|578.25|436
1666349700000|2022-10-21 10:55:00|589.35|580.25|589.45|580.35|590.9|581.8|588.4|579.3|440
1666350000000|2022-10-21 11:00:00|589.63|580.53|587.95|578.85|589.65|580.55|587.95|578.85|400
1666350300000|2022-10-21 11:05:00|587.9|578.8|587.91|578.81|588.31|579.21|587.4|578.3|389
1666350600000|2022-10-21 11:10:00|588.02|578.92|585.85|576.75|588.07|578.97|585.83|576.73|410
1666350900000|2022-10-21 11:15:00|585.83|576.73|588.1|579|588.17|579.07|585.4|576.3|485
1666351200000|2022-10-21 11:20:00|588.11|579.01|588.8|579.7|589.12|580.02|587.75|578.65|582
1666351500000|2022-10-21 11:25:00|588.88|579.78|589.05|579.95|589.18|580.08|588.7|579.6|409
1666351800000|2022-10-21 11:30:00|588.85|579.75|588.83|579.73|589.1|580|588.15|579.05|205
1666352100000|2022-10-21 11:35:00|588.7|579.6|589.57|580.47|591.18|582.08|588.6|579.5|528
1666352400000|2022-10-21 11:40:00|589.54|580.44|588.22|579.12|589.54|580.44|587.45|578.35|474
1666352700000|2022-10-21 11:45:00|588.12|579.02|588.1|579|588.81|579.71|587.9|578.8|362
1666353000000|2022-10-21 11:50:00|588.14|579.04|587.45|578.35|588.26|579.16|587.4|578.3|431
1666353300000|2022-10-21 11:55:00|587.5|578.4|587.23|578.13|587.64|578.54|586.22|577.12|552
1666353600000|2022-10-21 12:00:00|587.05|577.95|586.24|577.14|587.2|578.1|585.53|576.43|558
1666353900000|2022-10-21 12:05:00|586.29|577.19|586.34|577.24|586.77|577.67|585.95|576.85|508
1666354200000|2022-10-21 12:10:00|586.3|577.2|582.33|573.23|586.52|577.42|579.57|570.47|827
1666354500000|2022-10-21 12:15:00|582.32|573.22|581.43|572.33|582.84|573.74|578.61|569.51|838
1666354800000|2022-10-21 12:20:00|581.46|572.36|581.49|572.39|581.69|572.59|579.3|570.2|822
1666355100000|2022-10-21 12:25:00|581.5|572.4|584.9|575.8|585.67|576.57|581|571.9|755
1666355400000|2022-10-21 12:30:00|584.95|575.85|584.31|575.21|585.1|576|583.75|574.65|595
1666355700000|2022-10-21 12:35:00|584.23|575.13|585.32|576.22|585.37|576.27|583.9|574.8|545
1666356000000|2022-10-21 12:40:00|585.34|576.24|587.22|578.12|587.5|578.4|584.8|575.7|718
1666356300000|2022-10-21 12:45:00|587.32|578.22|585.65|576.55|587.5|578.4|585.3|576.2|562
1666356600000|2022-10-21 12:50:00|585.6|576.5|585.6|576.5|585.8|576.7|584.9|575.8|494
1666356900000|2022-10-21 12:55:00|585.58|576.48|587.75|578.65|588.45|579.35|585.2|576.1|584
1666357200000|2022-10-21 13:00:00|587.7|578.6|589.35|580.25|591.33|582.23|587.45|578.35|761
1666357500000|2022-10-21 13:05:00|589.33|580.23|591.5|582.4|592.33|583.23|589.07|579.97|732
1666357800000|2022-10-21 13:10:00|591.57|582.47|589.42|580.32|591.6|582.5|588.7|579.6|591
1666358100000|2022-10-21 13:15:00|589.45|580.35|587.17|578.07|590.04|580.94|586.6|577.5|638
1666358400000|2022-10-21 13:20:00|587.12|578.02|587.48|578.38|588.57|579.47|587.07|577.97|525
1666358700000|2022-10-21 13:25:00|587.5|578.4|588.77|579.67|589.33|580.23|587.5|578.4|572
1666359000000|2022-10-21 13:30:00|588.79|579.69|588.06|578.96|590.05|580.95|586.85|577.75|807
1666359300000|2022-10-21 13:35:00|588|578.9|589.4|580.3|589.55|580.45|587.05|577.95|659
1666359600000|2022-10-21 13:40:00|589.42|580.32|589.15|580.05|589.42|580.32|586.9|577.8|696
1666359900000|2022-10-21 13:45:00|589.17|580.07|591.01|581.91|592.03|582.93|588.83|579.73|735
1666360200000|2022-10-21 13:50:00|590.85|581.75|591.91|582.81|592.55|583.45|589.86|580.76|639
1666360500000|2022-10-21 13:55:00|591.92|582.82|593.4|584.3|593.66|584.56|591.87|582.77|532
1666360800000|2022-10-21 14:00:00|593.41|584.31|593|583.9|594.07|584.97|591.83|582.73|598
1666361100000|2022-10-21 14:05:00|593.05|583.95|593.4|584.3|594.5|585.4|592.9|583.8|688
1666361400000|2022-10-21 14:10:00|593.27|584.17|593.4|584.3|593.7|584.6|592.4|583.3|646
1666361700000|2022-10-21 14:15:00|593.41|584.31|592.3|583.2|593.52|584.42|591.7|582.6|622
1666362000000|2022-10-21 14:20:00|592.22|583.12|590.27|581.17|593.03|583.93|590.07|580.97|539
1666362300000|2022-10-21 14:25:00|590.37|581.27|590.19|581.09|591.12|582.02|589.8|580.7|576
1666362600000|2022-10-21 14:30:00|590.25|581.15|588.59|579.49|591.07|581.97|588.4|579.3|610
1666362900000|2022-10-21 14:35:00|588.69|579.59|589.15|580.05|589.35|580.25|587.6|578.5|652
1666363200000|2022-10-21 14:40:00|589.1|580|590.2|581.1|590.43|581.33|589|579.9|582
1666363500000|2022-10-21 14:45:00|590.12|581.02|591.43|582.33|591.6|582.5|589.8|580.7|658
1666363800000|2022-10-21 14:50:00|591.42|582.32|590.95|581.85|592.2|583.1|590.85|581.75|572
1666364100000|2022-10-21 14:55:00|590.88|581.78|589.07|579.97|591.08|581.98|588.3|579.2|622
1666364400000|2022-10-21 15:00:00|589.05|579.95|588.04|578.94|589.43|580.33|587.8|578.7|526
1666364700000|2022-10-21 15:05:00|588.1|579|589.22|580.12|589.43|580.33|587.85|578.75|561
1666365000000|2022-10-21 15:10:00|589.26|580.16|589.83|580.73|590.43|581.33|589.15|580.05|505
1666365300000|2022-10-21 15:15:00|589.78|580.68|589.4|580.3|590.17|581.07|588.65|579.55|557
1666365600000|2022-10-21 15:20:00|589.35|580.25|590.95|581.85|591.45|582.35|589.07|579.97|471
1666365900000|2022-10-21 15:25:00|591|581.9|590.16|581.06|592.16|583.06|589|579.9|525
1666366200000|2022-10-21 15:30:00|590.24|581.14|582.65|573.55|591.03|581.93|582.65|573.55|830
1666366500000|2022-10-21 15:35:00|582.6|573.5|584.93|575.83|584.94|575.84|580.82|571.72|762
1666366800000|2022-10-21 15:40:00|584.85|575.75|584.08|574.98|585.68|576.58|583.46|574.36|600
1666367100000|2022-10-21 15:45:00|584.02|574.92|584.89|575.79|586.65|577.55|583.9|574.8|686
1666367400000|2022-10-21 15:50:00|584.93|575.83|587.45|578.35|588.47|579.37|584.68|575.58|609
1666367700000|2022-10-21 15:55:00|587.4|578.3|590.21|581.11|590.31|581.21|587.05|577.95|623
1666368000000|2022-10-21 16:00:00|590.2|581.1|593.26|584.16|593.65|584.55|590.2|581.1|648
1666368300000|2022-10-21 16:05:00|593.31|584.21|591.35|582.25|593.4|584.3|590.7|581.6|635
1666368600000|2022-10-21 16:10:00|591.25|582.15|589.04|579.94|592.11|583.01|587.85|578.75|688
1666368900000|2022-10-21 16:15:00|589.01|579.91|587.8|578.7|589.14|580.04|587.7|578.6|535
1666369200000|2022-10-21 16:20:00|587.77|578.67|589.55|580.45|589.77|580.67|587.6|578.5|578
1666369500000|2022-10-21 16:25:00|589.77|580.67|588.09|578.99|590.35|581.25|587.85|578.75|522
1666369800000|2022-10-21 16:30:00|588.07|578.97|588.8|579.7|589.3|580.2|587.83|578.73|608
1666370100000|2022-10-21 16:35:00|588.99|579.89|587.76|578.66|589.96|580.86|587.4|578.3|579
1666370400000|2022-10-21 16:40:00|587.81|578.71|587.7|578.6|588.98|579.88|587.55|578.45|490
1666370700000|2022-10-21 16:45:00|587.67|578.57|588.97|579.87|589.35|580.25|587.55|578.45|436
1666371000000|2022-10-21 16:50:00|589.12|580.02|589.8|580.7|590.25|581.15|588.95|579.85|511
1666371300000|2022-10-21 16:55:00|589.84|580.74|587.94|578.84|589.97|580.87|587.78|578.68|444
1666371600000|2022-10-21 17:00:00|587.92|578.82|587.95|578.85|588.5|579.4|587.5|578.4|362
1666371900000|2022-10-21 17:05:00|588.15|579.05|587.95|578.85|588.41|579.31|587.85|578.75|444
1666372200000|2022-10-21 17:10:00|587.9|578.8|585.93|576.83|587.95|578.85|585.75|576.65|442
1666372500000|2022-10-21 17:15:00|585.98|576.88|585.45|576.35|586.24|577.14|584.75|575.65|500
1666372800000|2022-10-21 17:20:00|585.5|576.4|584.22|575.12|585.67|576.57|583.32|574.22|528
1666373100000|2022-10-21 17:25:00|584.25|575.15|585.3|576.2|586.26|577.16|584.2|575.1|483
1666373400000|2022-10-21 17:30:00|585.15|576.05|585.3|576.2|587.4|578.3|585.1|576|528
1666373700000|2022-10-21 17:35:00|585.2|576.1|585.05|575.95|586.5|577.4|584.5|575.4|500
1666374000000|2022-10-21 17:40:00|585.2|576.1|584.94|575.84|585.45|576.35|584.55|575.45|575
1666374300000|2022-10-21 17:45:00|584.97|575.87|586.15|577.05|586.35|577.25|584.75|575.65|490
1666374600000|2022-10-21 17:50:00|586.3|577.2|586.42|577.32|587.28|578.18|586.15|577.05|509
1666374900000|2022-10-21 17:55:00|586.4|577.3|586.58|577.48|586.75|577.65|586.15|577.05|317
1666375200000|2022-10-21 18:00:00|586.45|577.35|587.46|578.36|587.7|578.6|586.45|577.35|446
1666375500000|2022-10-21 18:05:00|587.5|578.4|588.34|579.24|589.5|580.4|587.25|578.15|492
1666375800000|2022-10-21 18:10:00|588.35|579.25|587.88|578.78|588.5|579.4|587.37|578.27|359
1666422000000|2022-10-22 07:00:00|586.4|577.3|586.5|577.4|587.47|578.37|586.35|577.25|104
1666422300000|2022-10-22 07:05:00|586.46|577.36|587.2|578.1|587.39|578.29|586.44|577.34|110
1666422600000|2022-10-22 07:10:00|587.31|578.21|587.49|578.39|587.63|578.53|587.3|578.2|65
1666422900000|2022-10-22 07:15:00|587.48|578.38|585.48|576.38|587.74|578.64|585.48|576.38|81
1666423200000|2022-10-22 07:20:00|585.51|576.41|585.35|576.25|586.32|577.22|585.17|576.07|129
1666423500000|2022-10-22 07:25:00|585.3|576.2|585.64|576.54|585.7|576.6|585.19|576.09|93
1666423800000|2022-10-22 07:30:00|585.6|576.5|586.02|576.92|586.48|577.38|585.52|576.42|157
1666424100000|2022-10-22 07:35:00|586.08|576.98|585.51|576.41|586.08|576.98|585.45|576.35|65
1666424400000|2022-10-22 07:40:00|585.39|576.29|584.59|575.49|585.39|576.29|584.44|575.34|64
1666424700000|2022-10-22 07:45:00|584.62|575.52|586.32|577.22|586.48|577.38|584.59|575.49|122
1666425000000|2022-10-22 07:50:00|586.34|577.24|586.37|577.27|586.57|577.47|586.23|577.13|115
1666425300000|2022-10-22 07:55:00|586.39|577.29|586.04|576.94|586.64|577.54|586.04|576.94|138
1666425600000|2022-10-22 08:00:00|586.08|576.98|587.31|578.21|587.34|578.24|586.08|576.98|142
1666425900000|2022-10-22 08:05:00|587.33|578.23|586.59|577.49|587.33|578.23|586.45|577.35|106
1666426200000|2022-10-22 08:10:00|586.61|577.51|586.59|577.49|586.66|577.56|586.24|577.14|87
1666426500000|2022-10-22 08:15:00|586.52|577.42|586.69|577.59|586.69|577.59|586.32|577.22|50
1666426800000|2022-10-22 08:20:00|586.73|577.63|587.3|578.2|587.3|578.2|586.51|577.41|79
1666427100000|2022-10-22 08:25:00|587.28|578.18|587.06|577.96|587.34|578.24|586.95|577.85|68
1666427400000|2022-10-22 08:30:00|587.02|577.92|586.73|577.63|587.19|578.09|586.36|577.26|82
1666427700000|2022-10-22 08:35:00|586.75|577.65|586.59|577.49|586.75|577.65|586.48|577.38|64
1666428000000|2022-10-22 08:40:00|586.5|577.4|586.64|577.54|586.67|577.57|586.42|577.32|40
1666428300000|2022-10-22 08:45:00|586.63|577.53|586.71|577.61|586.85|577.75|586.23|577.13|88
1666428600000|2022-10-22 08:50:00|586.69|577.59|586.34|577.24|586.72|577.62|586.32|577.22|49
1666428900000|2022-10-22 08:55:00|586.33|577.23|586.51|577.41|586.67|577.57|586.29|577.19|96
1666429200000|2022-10-22 09:00:00|586.5|577.4|586.54|577.44|587.28|578.18|586.45|577.35|94
1666429500000|2022-10-22 09:05:00|586.51|577.41|586.42|577.32|587.33|578.23|586.4|577.3|99
1666429800000|2022-10-22 09:10:00|586.4|577.3|586.01|576.91|586.53|577.43|585.99|576.89|94
1666430100000|2022-10-22 09:15:00|586|576.9|586.38|577.28|587.17|578.07|585.98|576.88|124
1666430400000|2022-10-22 09:20:00|586.33|577.23|586.45|577.35|586.5|577.4|586.33|577.23|35
1666430700000|2022-10-22 09:25:00|586.48|577.38|586.23|577.13|586.63|577.53|585.34|576.24|130
1666431000000|2022-10-22 09:30:00|586.24|577.14|586.41|577.31|586.41|577.31|586|576.9|153
1666431300000|2022-10-22 09:35:00|586.43|577.33|587.35|578.25|587.4|578.3|586.43|577.33|152
1666431600000|2022-10-22 09:40:00|587.37|578.27|586.65|577.55|587.44|578.34|586.39|577.29|102
1666431900000|2022-10-22 09:45:00|586.66|577.56|587.03|577.93|587.39|578.29|586.66|577.56|180
1666432200000|2022-10-22 09:50:00|587|577.9|586.01|576.91|587.12|578.02|586|576.9|195
1666432500000|2022-10-22 09:55:00|586.03|576.93|585.22|576.12|586.29|577.19|585.09|575.99|199
1666432800000|2022-10-22 10:00:00|585.2|576.1|586.39|577.29|586.39|577.29|585.12|576.02|163
1666433100000|2022-10-22 10:05:00|586.38|577.28|586.34|577.24|586.39|577.29|586.02|576.92|105
1666433400000|2022-10-22 10:10:00|586.38|577.28|586.42|577.32|587.33|578.23|586.28|577.18|143
1666433700000|2022-10-22 10:15:00|586.26|577.16|586.36|577.26|586.4|577.3|586.06|576.96|155
1666434000000|2022-10-22 10:20:00|586.4|577.3|586.34|577.24|586.44|577.34|586.15|577.05|94
1666434300000|2022-10-22 10:25:00|586.36|577.26|586.55|577.45|586.55|577.45|586.28|577.18|78
1666434600000|2022-10-22 10:30:00|586.56|577.46|587.23|578.13|587.25|578.15|586.35|577.25|192
1666434900000|2022-10-22 10:35:00|587.21|578.11|587.33|578.23|587.34|578.24|587.08|577.98|99
1666435200000|2022-10-22 10:40:00|587.34|578.24|587.56|578.46|587.67|578.57|587.16|578.06|79
1666435500000|2022-10-22 10:45:00|587.59|578.49|587.59|578.49|587.74|578.64|587.45|578.35|108
1666435800000|2022-10-22 10:50:00|587.54|578.44|587.28|578.18|587.57|578.47|586.89|577.79|102
1666436100000|2022-10-22 10:55:00|587.31|578.21|587.45|578.35|587.73|578.63|587.28|578.18|96
1666436400000|2022-10-22 11:00:00|587.42|578.32|587.66|578.56|588.35|579.25|587.42|578.32|163
1666436700000|2022-10-22 11:05:00|587.64|578.54|587.16|578.06|587.64|578.54|587.12|578.02|122
1666437000000|2022-10-22 11:10:00|587.1|578|587.37|578.27|587.57|578.47|587.1|578|123
1666437300000|2022-10-22 11:15:00|587.39|578.29|587.41|578.31|587.55|578.45|587.28|578.18|82
1666437600000|2022-10-22 11:20:00|587.42|578.32|587.29|578.19|587.55|578.45|587.28|578.18|78
1666437900000|2022-10-22 11:25:00|587.31|578.21|587.17|578.07|587.34|578.24|586.95|577.85|168
1666438200000|2022-10-22 11:30:00|587.18|578.08|587.56|578.46|587.61|578.51|587.08|577.98|75
1666438500000|2022-10-22 11:35:00|587.55|578.45|589.18|580.08|589.39|580.29|587.24|578.14|105
1666438800000|2022-10-22 11:40:00|589.14|580.04|589.14|580.04|589.68|580.58|588.96|579.86|253
1666439100000|2022-10-22 11:45:00|589.16|580.06|590.08|580.98|590.54|581.44|589.14|580.04|220
1666439400000|2022-10-22 11:50:00|590.07|580.97|588.89|579.79|590.08|580.98|588.87|579.77|112
1666439700000|2022-10-22 11:55:00|588.9|579.8|589.39|580.29|589.95|580.85|588.88|579.78|184
1666440000000|2022-10-22 12:00:00|589.36|580.26|589.36|580.26|590.29|581.19|588.94|579.84|236
1666440300000|2022-10-22 12:05:00|589.39|580.29|588.91|579.81|589.39|580.29|588.82|579.72|103
1666440600000|2022-10-22 12:10:00|588.89|579.79|589.33|580.23|590.15|581.05|588.82|579.72|140
1666440900000|2022-10-22 12:15:00|589.34|580.24|588.36|579.26|589.51|580.41|588.28|579.18|159
1666441200000|2022-10-22 12:20:00|588.37|579.27|588.03|578.93|589.77|580.67|588.02|578.92|296
1666441500000|2022-10-22 12:25:00|588.08|578.98|588.11|579.01|588.47|579.37|587.99|578.89|209
1666441800000|2022-10-22 12:30:00|588.03|578.93|587.1|578|588.22|579.12|586.86|577.76|153
1666442100000|2022-10-22 12:35:00|587.08|577.98|587.54|578.44|588.1|579|587.08|577.98|139
1666442400000|2022-10-22 12:40:00|587.58|578.48|587.52|578.42|587.67|578.57|587.27|578.17|132
1666442700000|2022-10-22 12:45:00|587.54|578.44|587.39|578.29|588.27|579.17|587.27|578.17|170
1666443000000|2022-10-22 12:50:00|587.41|578.31|588.37|579.27|589.14|580.04|587.37|578.27|290
1666443300000|2022-10-22 12:55:00|588.39|579.29|588.5|579.4|589.18|580.08|588.23|579.13|225
1666443600000|2022-10-22 13:00:00|588.51|579.41|589.69|580.59|589.73|580.63|588.51|579.41|275
1666443900000|2022-10-22 13:05:00|589.68|580.58|589.44|580.34|589.83|580.73|589.16|580.06|276
1666444200000|2022-10-22 13:10:00|589.47|580.37|590.11|581.01|590.35|581.25|589.44|580.34|279
1666444500000|2022-10-22 13:15:00|590.15|581.05|590.31|581.21|591.85|582.75|590.15|581.05|381
1666444800000|2022-10-22 13:20:00|590.33|581.23|591.4|582.3|591.4|582.3|590.33|581.23|190
1666445100000|2022-10-22 13:25:00|591.44|582.34|591.61|582.51|591.68|582.58|591.17|582.07|216
1666445400000|2022-10-22 13:30:00|591.6|582.5|590.3|581.2|591.69|582.59|590.13|581.03|245
1666445700000|2022-10-22 13:35:00|590.31|581.21|590.15|581.05|590.47|581.37|589.91|580.81|231
1666446000000|2022-10-22 13:40:00|590.18|581.08|590.39|581.29|590.49|581.39|589.91|580.81|191
1666446300000|2022-10-22 13:45:00|590.42|581.32|589.2|580.1|590.51|581.41|589.2|580.1|153
1666446600000|2022-10-22 13:50:00|589.22|580.12|589.17|580.07|589.34|580.24|588.87|579.77|166
1666446900000|2022-10-22 13:55:00|589.14|580.04|589.54|580.44|589.54|580.44|588.87|579.77|141
1666447200000|2022-10-22 14:00:00|589.53|580.43|590.52|581.42|590.62|581.52|589.48|580.38|108
1666447500000|2022-10-22 14:05:00|590.5|581.4|590.58|581.48|591.32|582.22|590.39|581.29|136
1666447800000|2022-10-22 14:10:00|590.59|581.49|590.3|581.2|590.6|581.5|590.3|581.2|79
1666448100000|2022-10-22 14:15:00|590.25|581.15|590.22|581.12|590.58|581.48|590.2|581.1|118
1666448400000|2022-10-22 14:20:00|590.23|581.13|589.2|580.1|590.36|581.26|589.11|580.01|105
1666448700000|2022-10-22 14:25:00|589.23|580.13|589.49|580.39|589.58|580.48|589.22|580.12|54
1666449000000|2022-10-22 14:30:00|589.48|580.38|590.42|581.32|590.64|581.54|589.3|580.2|121
1666449300000|2022-10-22 14:35:00|590.44|581.34|589.67|580.57|590.52|581.42|589.42|580.32|82
1666449600000|2022-10-22 14:40:00|589.66|580.56|589.6|580.5|589.67|580.57|589.36|580.26|87
1666449900000|2022-10-22 14:45:00|589.61|580.51|589.29|580.19|589.63|580.53|589.29|580.19|13
1666450200000|2022-10-22 14:50:00|589.28|580.18|589.38|580.28|589.46|580.36|589.28|580.18|42
1666450500000|2022-10-22 14:55:00|589.37|580.27|590.22|581.12|590.22|581.12|589.34|580.24|79
1666450800000|2022-10-22 15:00:00|590.23|581.13|590.36|581.26|590.58|581.48|589.95|580.85|107
1666451100000|2022-10-22 15:05:00|590.38|581.28|590.23|581.13|590.67|581.57|590.08|580.98|132
1666451400000|2022-10-22 15:10:00|590.26|581.16|590.08|580.98|590.29|581.19|590.03|580.93|59
1666451700000|2022-10-22 15:15:00|590.03|580.93|589.2|580.1|590.14|581.04|589.16|580.06|68
1666452000000|2022-10-22 15:20:00|589.23|580.13|589.14|580.04|589.38|580.28|589.14|580.04|23
1666452300000|2022-10-22 15:25:00|589.2|580.1|589.22|580.12|589.5|580.4|588.99|579.89|58
1666452600000|2022-10-22 15:30:00|589.21|580.11|588.99|579.89|589.3|580.2|588.73|579.63|70
1666452900000|2022-10-22 15:35:00|589.01|579.91|588.34|579.24|589.22|580.12|588.34|579.24|61
1666453200000|2022-10-22 15:40:00|588.36|579.26|588.04|578.94|588.42|579.32|587.96|578.86|59
1666453500000|2022-10-22 15:45:00|588.03|578.93|587.93|578.83|588.37|579.27|587.83|578.73|69
1666453800000|2022-10-22 15:50:00|587.87|578.77|587.93|578.83|588.17|579.07|587.73|578.63|78
1666454100000|2022-10-22 15:55:00|588.01|578.91|588.28|579.18|588.56|579.46|587.98|578.88|132
1666454400000|2022-10-22 16:00:00|588.27|579.17|588.34|579.24|588.6|579.5|588.27|579.17|87
1666454700000|2022-10-22 16:05:00|588.35|579.25|587.29|578.19|588.78|579.68|587.14|578.04|125
1666455000000|2022-10-22 16:10:00|587.3|578.2|586.94|577.84|587.57|578.47|586.76|577.66|104
1666455300000|2022-10-22 16:15:00|586.95|577.85|586.29|577.19|587.17|578.07|586.24|577.14|127
1666455600000|2022-10-22 16:20:00|586.32|577.22|586.22|577.12|586.4|577.3|585.99|576.89|153
1666455900000|2022-10-22 16:25:00|586.2|577.1|585.95|576.85|586.63|577.53|585.86|576.76|158
1666456200000|2022-10-22 16:30:00|585.93|576.83|585.01|575.91|585.93|576.83|584.59|575.49|201
1666456500000|2022-10-22 16:35:00|585.03|575.93|584.92|575.82|585.49|576.39|584.73|575.63|222
1666456800000|2022-10-22 16:40:00|584.96|575.86|585.07|575.97|585.55|576.45|584.96|575.86|126
1666457100000|2022-10-22 16:45:00|585.04|575.94|586.26|577.16|586.3|577.2|585.04|575.94|129
1666457400000|2022-10-22 16:50:00|586.25|577.15|586.27|577.17|586.31|577.21|585.94|576.84|137
1666457700000|2022-10-22 16:55:00|586.26|577.16|586.25|577.15|586.36|577.26|585.89|576.79|115
1666458000000|2022-10-22 17:00:00|586.28|577.18|586.33|577.23|586.54|577.44|586.18|577.08|98
1666458300000|2022-10-22 17:05:00|586.34|577.24|586.3|577.2|586.45|577.35|586.15|577.05|118
1666458600000|2022-10-22 17:10:00|586.33|577.23|586.49|577.39|586.67|577.57|586.3|577.2|84
1666458900000|2022-10-22 17:15:00|586.47|577.37|587.3|578.2|587.32|578.22|586.32|577.22|110
1666459200000|2022-10-22 17:20:00|587.29|578.19|586.3|577.2|587.33|578.23|586.2|577.1|91
1666459500000|2022-10-22 17:25:00|586.25|577.15|586.48|577.38|586.75|577.65|586.2|577.1|139
1666459800000|2022-10-22 17:30:00|586.45|577.35|586.34|577.24|586.66|577.56|586.2|577.1|73
1666460100000|2022-10-22 17:35:00|586.31|577.21|586.31|577.21|586.34|577.24|586.11|577.01|98
1666460400000|2022-10-22 17:40:00|586.3|577.2|585.73|576.63|586.31|577.21|585.35|576.25|80
1666460700000|2022-10-22 17:45:00|586.16|577.06|585.99|576.89|586.36|577.26|585.82|576.72|90
1666461000000|2022-10-22 17:50:00|585.96|576.86|586.73|577.63|586.73|577.63|585.95|576.85|66
1666461300000|2022-10-22 17:55:00|586.88|577.78|586.29|577.19|587.3|578.2|586.11|577.01|74
1666461600000|2022-10-22 18:00:00|586.3|577.2|585.61|576.51|586.47|577.37|585.43|576.33|110
1666461900000|2022-10-22 18:05:00|585.79|576.69|586.03|576.93|586.16|577.06|585.79|576.69|127
1666462200000|2022-10-22 18:10:00|586.02|576.92|585.27|576.17|586.06|576.96|585.19|576.09|103
1666462500000|2022-10-22 18:15:00|585.28|576.18|586.35|577.25|586.42|577.32|585.28|576.18|144
1666462800000|2022-10-22 18:20:00|586.33|577.23|586.51|577.41|586.59|577.49|586.23|577.13|66
1666463100000|2022-10-22 18:25:00|586.55|577.45|586.45|577.35|586.7|577.6|586.36|577.26|102
1666463400000|2022-10-22 18:30:00|586.47|577.37|586.15|577.05|587.35|578.25|586.13|577.03|107
1666463700000|2022-10-22 18:35:00|586.2|577.1|586.23|577.13|586.7|577.6|586.05|576.95|84
1666464000000|2022-10-22 18:40:00|586.32|577.22|587.28|578.18|587.31|578.21|586.31|577.21|88
1666464300000|2022-10-22 18:45:00|587.31|578.21|587.27|578.17|587.68|578.58|587.15|578.05|57
1666464600000|2022-10-22 18:50:00|587.26|578.16|587.54|578.44|587.55|578.45|587.26|578.16|95
1666464900000|2022-10-22 18:55:00|587.52|578.42|587.59|578.49|587.73|578.63|587.45|578.35|74
1666465200000|2022-10-22 19:00:00|587.57|578.47|586.61|577.51|587.66|578.56|586.3|577.2|61
1666465500000|2022-10-22 19:05:00|586.63|577.53|587.47|578.37|587.54|578.44|586.24|577.14|139
1666465800000|2022-10-22 19:10:00|587.49|578.39|588.45|579.35|588.66|579.56|587.28|578.18|157
1666466100000|2022-10-22 19:15:00|588.47|579.37|588.32|579.22|588.55|579.45|587.37|578.27|129
1666466400000|2022-10-22 19:20:00|588.34|579.24|588.29|579.19|588.69|579.59|587.88|578.78|101
1666466700000|2022-10-22 19:25:00|588.27|579.17|588.25|579.15|588.43|579.33|587.42|578.32|151
1666467000000|2022-10-22 19:30:00|588.22|579.12|587.66|578.56|588.25|579.15|587.24|578.14|90
1666467300000|2022-10-22 19:35:00|587.71|578.61|587.61|578.51|587.81|578.71|587.28|578.18|79
1666467600000|2022-10-22 19:40:00|587.64|578.54|587.65|578.55|588.24|579.14|587.47|578.37|99
1666467900000|2022-10-22 19:45:00|587.66|578.56|587.18|578.08|587.79|578.69|587.18|578.08|52
1666468200000|2022-10-22 19:50:00|587.2|578.1|587.55|578.45|587.63|578.53|587.2|578.1|83
1666468500000|2022-10-22 19:55:00|587.52|578.42|587.62|578.52|587.72|578.62|587.29|578.19|85
1666468800000|2022-10-22 20:00:00|587.61|578.51|587.62|578.52|588.34|579.24|587.53|578.43|159
1666469100000|2022-10-22 20:05:00|587.59|578.49|587.63|578.53|587.71|578.61|587.33|578.23|102
1666469400000|2022-10-22 20:10:00|587.61|578.51|587.2|578.1|588.28|579.18|587.2|578.1|109
1666469700000|2022-10-22 20:15:00|587.34|578.24|586.39|577.29|587.43|578.33|586.37|577.27|68
1666470000000|2022-10-22 20:20:00|586.4|577.3|587.41|578.31|587.42|578.32|586.4|577.3|65
1666470300000|2022-10-22 20:25:00|587.4|578.3|587.08|577.98|587.5|578.4|587.08|577.98|55
1666470600000|2022-10-22 20:30:00|587.1|578|588.25|579.15|588.36|579.26|587.08|577.98|66
1666470900000|2022-10-22 20:35:00|588.22|579.12|588.21|579.11|588.34|579.24|588.08|578.98|49
1666471200000|2022-10-22 20:40:00|588.25|579.15|588.22|579.12|588.25|579.15|587.56|578.46|43
1666471500000|2022-10-22 20:45:00|588.2|579.1|587.71|578.61|588.3|579.2|587.37|578.27|54
1666471800000|2022-10-22 20:50:00|587.73|578.63|588.61|579.51|588.81|579.71|587.71|578.61|144
1666472100000|2022-10-22 20:55:00|588.63|579.53|589.38|580.28|589.38|580.28|588.52|579.42|76
1666472400000|2022-10-22 21:00:00|589.36|580.26|589.46|580.36|589.9|580.8|589.36|580.26|116
1666472700000|2022-10-22 21:05:00|589.43|580.33|590.22|581.12|590.33|581.23|589.33|580.23|152
1666473000000|2022-10-22 21:10:00|590.18|581.08|588.49|579.39|590.3|581.2|588.37|579.27|130
1666473300000|2022-10-22 21:15:00|588.5|579.4|589.11|580.01|589.14|580.04|588.42|579.32|41
1666473600000|2022-10-22 21:20:00|589.07|579.97|588.96|579.86|589.2|580.1|588.96|579.86|49
1666473900000|2022-10-22 21:25:00|589|579.9|589.35|580.25|589.37|580.27|588.82|579.72|28
1666474200000|2022-10-22 21:30:00|589.33|580.23|589.29|580.19|589.35|580.25|589.2|580.1|47
1666474500000|2022-10-22 21:35:00|589.26|580.16|589.56|580.46|589.57|580.47|589.14|580.04|28
1666474800000|2022-10-22 21:40:00|589.53|580.43|589.35|580.25|589.6|580.5|589.2|580.1|41
1666475100000|2022-10-22 21:45:00|589.39|580.29|589.55|580.45|589.59|580.49|589.29|580.19|45
1666475400000|2022-10-22 21:50:00|589.48|580.38|589.35|580.25|589.53|580.43|589.15|580.05|37
1666475700000|2022-10-22 21:55:00|589.36|580.26|589.17|580.07|589.45|580.35|589.01|579.91|54
1666476000000|2022-10-22 22:00:00|589.15|580.05|589.09|579.99|589.27|580.17|588.11|579.01|101
1666476300000|2022-10-22 22:05:00|589.11|580.01|590.03|580.93|590.17|581.07|588.87|579.77|85
1666476600000|2022-10-22 22:10:00|590.04|580.94|590.01|580.91|590.14|581.04|589.92|580.82|55
1666476900000|2022-10-22 22:15:00|590|580.9|589.34|580.24|590.39|581.29|589.34|580.24|67
1666477200000|2022-10-22 22:20:00|589.33|580.23|589.08|579.98|589.34|580.24|589.01|579.91|60
1666477500000|2022-10-22 22:25:00|589.2|580.1|588.96|579.86|589.2|580.1|588.87|579.77|44
1666477800000|2022-10-22 22:30:00|588.82|579.72|589.08|579.98|589.1|580|588.82|579.72|32
1666478100000|2022-10-22 22:35:00|589.07|579.97|589.4|580.3|589.51|580.41|589.07|579.97|57
1666478400000|2022-10-22 22:40:00|589.41|580.31|589.09|579.99|589.41|580.31|588.82|579.72|55
1666478700000|2022-10-22 22:45:00|589.04|579.94|588.08|578.98|589.09|579.99|588|578.9|82
1666479000000|2022-10-22 22:50:00|588.21|579.11|588.97|579.87|589.24|580.14|588.16|579.06|73
1666479300000|2022-10-22 22:55:00|588.99|579.89|589.17|580.07|589.35|580.25|588.99|579.89|62
1666479600000|2022-10-22 23:00:00|589.14|580.04|589.89|580.79|589.95|580.85|588.74|579.64|88
1666479900000|2022-10-22 23:05:00|589.88|580.78|589.79|580.69|590.28|581.18|589.74|580.64|57
1666480200000|2022-10-22 23:10:00|589.81|580.71|589.1|580|589.85|580.75|588.94|579.84|84
1666480500000|2022-10-22 23:15:00|589.09|579.99|589.5|580.4|589.52|580.42|588.99|579.89|63
1666480800000|2022-10-22 23:20:00|589.51|580.41|590.11|581.01|590.56|581.46|589.43|580.33|109
1666481100000|2022-10-22 23:25:00|590.21|581.11|588.96|579.86|590.34|581.24|588.9|579.8|74
1666481400000|2022-10-22 23:30:00|589|579.9|588.97|579.87|589.21|580.11|588.75|579.65|90
1666481700000|2022-10-22 23:35:00|588.93|579.83|589.05|579.95|589.08|579.98|588.73|579.63|71
1666482000000|2022-10-22 23:40:00|589.07|579.97|589.08|579.98|589.32|580.22|589.02|579.92|49
1666482300000|2022-10-22 23:45:00|589.15|580.05|589.28|580.18|589.28|580.18|589.02|579.92|52
1666482600000|2022-10-22 23:50:00|589.32|580.22|589.28|580.18|590.38|581.28|589.09|579.99|97
1666482900000|2022-10-22 23:55:00|589.31|580.21|589.21|580.11|589.34|580.24|589|579.9|30
1666483200000|2022-10-23 00:00:00|589.23|580.13|590.94|581.84|591.05|581.95|589.2|580.1|170
1666483500000|2022-10-23 00:05:00|590.9|581.8|590.1|581|591.08|581.98|590|580.9|137
1666483800000|2022-10-23 00:10:00|590.17|581.07|590.04|580.94|590.22|581.12|589.83|580.73|68
1666484100000|2022-10-23 00:15:00|590.03|580.93|590.13|581.03|590.49|581.39|589.99|580.89|72
1666484400000|2022-10-23 00:20:00|590.12|581.02|589.06|579.96|590.12|581.02|589.04|579.94|93
1666484700000|2022-10-23 00:25:00|588.99|579.89|589.06|579.96|590.22|581.12|588.9|579.8|114
1666485000000|2022-10-23 00:30:00|589.04|579.94|589.55|580.45|589.55|580.45|588.99|579.89|70
1666485300000|2022-10-23 00:35:00|589.58|580.48|589.62|580.52|590.14|581.04|589.16|580.06|88
1666485600000|2022-10-23 00:40:00|589.65|580.55|587.41|578.31|589.81|580.71|586.88|577.78|184
1666485900000|2022-10-23 00:45:00|587.47|578.37|588.57|579.47|588.61|579.51|587.41|578.31|105
1666486200000|2022-10-23 00:50:00|588.55|579.45|588.24|579.14|588.55|579.45|588.14|579.04|62
1666486500000|2022-10-23 00:55:00|588.22|579.12|588.15|579.05|588.42|579.32|587.96|578.86|98
1666486800000|2022-10-23 01:00:00|588.12|579.02|587.51|578.41|588.71|579.61|587.44|578.34|139
1666487100000|2022-10-23 01:05:00|587.52|578.42|586.22|577.12|587.52|578.42|585.99|576.89|284
1666487400000|2022-10-23 01:10:00|586.24|577.14|585.55|576.45|586.71|577.61|585.35|576.25|194
1666487700000|2022-10-23 01:15:00|585.53|576.43|585.48|576.38|585.69|576.59|585.33|576.23|134
1666488000000|2022-10-23 01:20:00|585.46|576.36|585.75|576.65|585.8|576.7|585.25|576.15|127
1666488300000|2022-10-23 01:25:00|585.73|576.63|585.58|576.48|585.73|576.63|585.43|576.33|165
1666488600000|2022-10-23 01:30:00|585.57|576.47|585.91|576.81|586.3|577.2|585.42|576.32|129
1666488900000|2022-10-23 01:35:00|585.93|576.83|586.36|577.26|587.31|578.21|585.91|576.81|168
1666489200000|2022-10-23 01:40:00|586.35|577.25|586.19|577.09|586.54|577.44|585.92|576.82|133
1666489500000|2022-10-23 01:45:00|586.11|577.01|586.13|577.03|586.31|577.21|585.85|576.75|176
1666489800000|2022-10-23 01:50:00|586.14|577.04|587.2|578.1|587.22|578.12|586|576.9|107
1666490100000|2022-10-23 01:55:00|587.18|578.08|587.24|578.14|587.31|578.21|586.44|577.34|62
1666490400000|2022-10-23 02:00:00|587.27|578.17|587.56|578.46|587.68|578.58|587.27|578.17|91
1666490700000|2022-10-23 02:05:00|587.57|578.47|587.96|578.86|588.2|579.1|587.3|578.2|100
1666491000000|2022-10-23 02:10:00|588.05|578.95|587.58|578.48|588.27|579.17|587.52|578.42|68
1666491300000|2022-10-23 02:15:00|587.67|578.57|589.52|580.42|590.18|581.08|587.54|578.44|223
1666491600000|2022-10-23 02:20:00|589.53|580.43|590.61|581.51|590.66|581.56|589.05|579.95|261
1666491900000|2022-10-23 02:25:00|590.66|581.56|592.54|583.44|592.58|583.48|590.25|581.15|284
1666492200000|2022-10-23 02:30:00|592.55|583.45|591.33|582.23|592.71|583.61|591.19|582.09|254
1666492500000|2022-10-23 02:35:00|591.35|582.25|591.59|582.49|591.75|582.65|591.08|581.98|118
1666492800000|2022-10-23 02:40:00|591.57|582.47|591.49|582.39|591.6|582.5|591.02|581.92|126
1666493100000|2022-10-23 02:45:00|591.5|582.4|591.1|582|591.65|582.55|591.07|581.97|135
1666493400000|2022-10-23 02:50:00|591.09|581.99|591.01|581.91|591.5|582.4|590.22|581.12|122
1666493700000|2022-10-23 02:55:00|591.03|581.93|591.24|582.14|591.68|582.58|590.87|581.77|158
1666494000000|2022-10-23 03:00:00|591.29|582.19|591.34|582.24|591.98|582.88|590.85|581.75|131
1666494300000|2022-10-23 03:05:00|591.37|582.27|591.55|582.45|591.64|582.54|591.28|582.18|98
1666494600000|2022-10-23 03:10:00|591.45|582.35|591.4|582.3|591.5|582.4|591.3|582.2|74
1666494900000|2022-10-23 03:15:00|591.42|582.32|591.5|582.4|591.58|582.48|591.28|582.18|65
1666495200000|2022-10-23 03:20:00|591.52|582.42|591.99|582.89|592.94|583.84|591.52|582.42|128
1666495500000|2022-10-23 03:25:00|591.97|582.87|591.22|582.12|591.99|582.89|591.16|582.06|129
1666495800000|2022-10-23 03:30:00|591.19|582.09|591.11|582.01|591.97|582.87|590.77|581.67|140
1666496100000|2022-10-23 03:35:00|591.13|582.03|590.37|581.27|591.13|582.03|590.22|581.12|96
1666496400000|2022-10-23 03:40:00|590.34|581.24|590.93|581.83|590.95|581.85|590.3|581.2|70
1666496700000|2022-10-23 03:45:00|590.95|581.85|590.87|581.77|591.17|582.07|590.78|581.68|87
1666497000000|2022-10-23 03:50:00|591.01|581.91|590.96|581.86|591.1|582|590.89|581.79|60
1666497300000|2022-10-23 03:55:00|591|581.9|590.92|581.82|591.04|581.94|590.73|581.63|37
1666497600000|2022-10-23 04:00:00|590.99|581.89|591.34|582.24|591.36|582.26|590.9|581.8|111
1666497900000|2022-10-23 04:05:00|591.36|582.26|590.88|581.78|591.47|582.37|590.78|581.68|89
1666498200000|2022-10-23 04:10:00|590.86|581.76|590.62|581.52|590.86|581.76|590.08|580.98|93
1666498500000|2022-10-23 04:15:00|590.46|581.36|590.39|581.29|590.56|581.46|590.24|581.14|49
1666498800000|2022-10-23 04:20:00|590.41|581.31|591.16|582.06|591.37|582.27|590.36|581.26|68
1666499100000|2022-10-23 04:25:00|591.28|582.18|591.4|582.3|591.49|582.39|591.13|582.03|74
1666499400000|2022-10-23 04:30:00|591.37|582.27|590.83|581.73|591.51|582.41|590.72|581.62|125
1666499700000|2022-10-23 04:35:00|590.84|581.74|590.37|581.27|590.84|581.74|590.24|581.14|64
1666500000000|2022-10-23 04:40:00|590.4|581.3|590.27|581.17|590.4|581.3|590.03|580.93|61
1666500300000|2022-10-23 04:45:00|590.29|581.19|589.26|580.16|590.29|581.19|589.18|580.08|151
1666500600000|2022-10-23 04:50:00|589.28|580.18|588.95|579.85|590.13|581.03|588.94|579.84|200
1666500900000|2022-10-23 04:55:00|589|579.9|589.36|580.26|589.44|580.34|588.88|579.78|190
1666501200000|2022-10-23 05:00:00|589.34|580.24|589.54|580.44|589.54|580.44|588.74|579.64|159
1666501500000|2022-10-23 05:05:00|589.51|580.41|589.29|580.19|589.61|580.51|589.16|580.06|88
1666501800000|2022-10-23 05:10:00|589.28|580.18|589.2|580.1|589.38|580.28|589.06|579.96|72
1666502100000|2022-10-23 05:15:00|589.18|580.08|589.45|580.35|589.47|580.37|589.1|580|78
1666502400000|2022-10-23 05:20:00|589.44|580.34|589.96|580.86|590.36|581.26|589.42|580.32|114
1666502700000|2022-10-23 05:25:00|589.93|580.83|590.08|580.98|590.28|581.18|589.93|580.83|49
1666503000000|2022-10-23 05:30:00|590.11|581.01|590.25|581.15|590.61|581.51|590.11|581.01|73
1666503300000|2022-10-23 05:35:00|590.21|581.11|589.26|580.16|590.25|581.15|589.25|580.15|52
1666503600000|2022-10-23 05:40:00|589.25|580.15|589|579.9|589.25|580.15|588.8|579.7|70
1666503900000|2022-10-23 05:45:00|588.98|579.88|589.45|580.35|590|580.9|588.92|579.82|98
1666504200000|2022-10-23 05:50:00|589.42|580.32|589.27|580.17|589.7|580.6|589.2|580.1|129
1666504500000|2022-10-23 05:55:00|589.28|580.18|589.19|580.09|589.37|580.27|589.09|579.99|74
1666504800000|2022-10-23 06:00:00|589.21|580.11|589.51|580.41|589.71|580.61|588.84|579.74|116
1666505100000|2022-10-23 06:05:00|589.52|580.42|590.33|581.23|590.39|581.29|589.44|580.34|116
1666505400000|2022-10-23 06:10:00|590.34|581.24|590.15|581.05|590.45|581.35|589.9|580.8|78
1666505700000|2022-10-23 06:15:00|590.16|581.06|590.07|580.97|590.19|581.09|589.83|580.73|47
1666506000000|2022-10-23 06:20:00|590.04|580.94|590.06|580.96|590.15|581.05|589.91|580.81|63
1666506300000|2022-10-23 06:25:00|589.95|580.85|589.41|580.31|590.06|580.96|589.04|579.94|114
1666506600000|2022-10-23 06:30:00|589.45|580.35|588.96|579.86|589.49|580.39|588.96|579.86|103
1666506900000|2022-10-23 06:35:00|589|579.9|588.29|579.19|589.18|580.08|588.05|578.95|147
1666507200000|2022-10-23 06:40:00|588.27|579.17|587.63|578.53|588.29|579.19|587.24|578.14|170
1666507500000|2022-10-23 06:45:00|587.61|578.51|587.56|578.46|587.63|578.53|587.37|578.27|113
1666507800000|2022-10-23 06:50:00|587.62|578.52|589.28|580.18|589.32|580.22|587.56|578.46|108
1666508100000|2022-10-23 06:55:00|589.26|580.16|589.35|580.25|589.35|580.25|588.36|579.26|134
1666508400000|2022-10-23 07:00:00|589.33|580.23|589.13|580.03|589.59|580.49|589.09|579.99|93
1666508700000|2022-10-23 07:05:00|589.11|580.01|588.63|579.53|589.19|580.09|588.43|579.33|25
1666509000000|2022-10-23 07:10:00|588.62|579.52|588.6|579.5|589.15|580.05|588.31|579.21|95
1666509300000|2022-10-23 07:15:00|588.59|579.49|588.59|579.49|589.21|580.11|588.44|579.34|136
1666509600000|2022-10-23 07:20:00|588.61|579.51|588.29|579.19|588.71|579.61|588.29|579.19|113
1666509900000|2022-10-23 07:25:00|588.31|579.21|589.09|579.99|589.26|580.16|588.09|578.99|170
1666510200000|2022-10-23 07:30:00|589.04|579.94|588.49|579.39|589.04|579.94|588.34|579.24|102
1666510500000|2022-10-23 07:35:00|588.47|579.37|588.31|579.21|588.49|579.39|588.13|579.03|124
1666510800000|2022-10-23 07:40:00|588.29|579.19|588.7|579.6|588.74|579.64|588.16|579.06|75
1666511100000|2022-10-23 07:45:00|588.73|579.63|588.52|579.42|588.78|579.68|588.22|579.12|61
1666511400000|2022-10-23 07:50:00|588.53|579.43|588.29|579.19|588.59|579.49|588.11|579.01|102
1666511700000|2022-10-23 07:55:00|588.18|579.08|588.4|579.3|588.41|579.31|588.18|579.08|51
1666512000000|2022-10-23 08:00:00|588.38|579.28|588.55|579.45|588.56|579.46|588.14|579.04|106
1666512300000|2022-10-23 08:05:00|588.51|579.41|588.44|579.34|588.54|579.44|588.14|579.04|60
1666512600000|2022-10-23 08:10:00|588.47|579.37|588.62|579.52|589.15|580.05|588.28|579.18|89
1666512900000|2022-10-23 08:15:00|588.64|579.54|589.23|580.13|589.31|580.21|588.64|579.54|88
1666513200000|2022-10-23 08:20:00|589.2|580.1|589.05|579.95|589.45|580.35|588.97|579.87|62
1666513500000|2022-10-23 08:25:00|589.04|579.94|589.05|579.95|589.28|580.18|588.99|579.89|51
1666513800000|2022-10-23 08:30:00|589|579.9|589.34|580.24|589.34|580.24|588.87|579.77|84
1666514100000|2022-10-23 08:35:00|589.3|580.2|589.04|579.94|589.43|580.33|589.04|579.94|73
1666514400000|2022-10-23 08:40:00|589.05|579.95|589.19|580.09|589.49|580.39|588.8|579.7|88
1666514700000|2022-10-23 08:45:00|589.12|580.02|588.11|579.01|589.19|580.09|588.03|578.93|93
1666515000000|2022-10-23 08:50:00|588.17|579.07|588.33|579.23|588.41|579.31|587.98|578.88|167
1666515300000|2022-10-23 08:55:00|588.31|579.21|589.36|580.26|589.42|580.32|588.21|579.11|87
1666515600000|2022-10-23 09:00:00|589.35|580.25|590.06|580.96|590.35|581.25|589.35|580.25|145
1666515900000|2022-10-23 09:05:00|590.09|580.99|589.59|580.49|590.09|580.99|589.24|580.14|110
1666516200000|2022-10-23 09:10:00|589.61|580.51|589.53|580.43|589.72|580.62|589.43|580.33|72
1666516500000|2022-10-23 09:15:00|589.5|580.4|589.37|580.27|589.53|580.43|589.19|580.09|87
1666516800000|2022-10-23 09:20:00|589.39|580.29|589.07|579.97|589.39|580.29|589.06|579.96|39
1666517100000|2022-10-23 09:25:00|589.01|579.91|589.22|580.12|589.22|580.12|589.01|579.91|28
1666517400000|2022-10-23 09:30:00|589.28|580.18|589.49|580.39|589.49|580.39|589.08|579.98|60
1666517700000|2022-10-23 09:35:00|589.47|580.37|588.55|579.45|589.59|580.49|588.55|579.45|95
1666518000000|2022-10-23 09:40:00|588.58|579.48|588.54|579.44|588.62|579.52|588.35|579.25|80
1666518300000|2022-10-23 09:45:00|588.53|579.43|588.36|579.26|588.58|579.48|588.2|579.1|54
1666518600000|2022-10-23 09:50:00|588.38|579.28|588.38|579.28|588.4|579.3|588.29|579.19|67
1666518900000|2022-10-23 09:55:00|588.36|579.26|588.21|579.11|588.39|579.29|588.1|579|71
1666519200000|2022-10-23 10:00:00|588.19|579.09|588.69|579.59|588.69|579.59|588.04|578.94|90
1666519500000|2022-10-23 10:05:00|588.7|579.6|588.57|579.47|589.37|580.27|588.55|579.45|109
1666519800000|2022-10-23 10:10:00|588.53|579.43|588.17|579.07|588.55|579.45|587.99|578.89|60
1666520100000|2022-10-23 10:15:00|588.18|579.08|588.4|579.3|588.63|579.53|588.12|579.02|66
1666520400000|2022-10-23 10:20:00|588.42|579.32|588.54|579.44|588.59|579.49|588.29|579.19|73
1666520700000|2022-10-23 10:25:00|588.48|579.38|588.55|579.45|588.67|579.57|588.36|579.26|44
1666521000000|2022-10-23 10:30:00|588.54|579.44|588.84|579.74|588.92|579.82|588.24|579.14|86
1666521300000|2022-10-23 10:35:00|588.83|579.73|588.51|579.41|589.38|580.28|588.44|579.34|81
1666521600000|2022-10-23 10:40:00|588.5|579.4|588.21|579.11|588.51|579.41|588.09|578.99|64
1666521900000|2022-10-23 10:45:00|588|578.9|588.21|579.11|588.4|579.3|588|578.9|54
1666522200000|2022-10-23 10:50:00|588.29|579.19|588.4|579.3|588.43|579.33|588.15|579.05|61
1666522500000|2022-10-23 10:55:00|588.42|579.32|588.36|579.26|588.45|579.35|588.22|579.12|40
1666522800000|2022-10-23 11:00:00|588.35|579.25|587.45|578.35|588.36|579.26|587.45|578.35|97
1666523100000|2022-10-23 11:05:00|587.46|578.36|584.41|575.31|587.48|578.38|582.64|573.54|490
1666523400000|2022-10-23 11:10:00|584.38|575.28|585.45|576.35|585.45|576.35|583.54|574.44|283
1666523700000|2022-10-23 11:15:00|585.47|576.37|583.86|574.76|585.54|576.44|583.47|574.37|295
1666524000000|2022-10-23 11:20:00|583.89|574.79|584.72|575.62|584.72|575.62|583.16|574.06|267
1666524300000|2022-10-23 11:25:00|584.69|575.59|584.64|575.54|584.7|575.6|584.02|574.92|171
1666524600000|2022-10-23 11:30:00|584.62|575.52|583.52|574.42|584.67|575.57|583.37|574.27|165
1666524900000|2022-10-23 11:35:00|583.55|574.45|583.34|574.24|583.78|574.68|583.34|574.24|200
1666525200000|2022-10-23 11:40:00|583.32|574.22|583.55|574.45|583.62|574.52|583.01|573.91|164
1666525500000|2022-10-23 11:45:00|583.56|574.46|584.66|575.56|584.78|575.68|583.45|574.35|173
1666525800000|2022-10-23 11:50:00|584.53|575.43|584.74|575.64|584.75|575.65|584.25|575.15|196
1666526100000|2022-10-23 11:55:00|584.8|575.7|584.08|574.98|584.99|575.89|584.01|574.91|117
1666526400000|2022-10-23 12:00:00|584.02|574.92|584.35|575.25|584.38|575.28|583.9|574.8|195
1666526700000|2022-10-23 12:05:00|584.31|575.21|584.12|575.02|584.35|575.25|584.01|574.91|184
1666527000000|2022-10-23 12:10:00|584.04|574.94|584.15|575.05|584.15|575.05|583.39|574.29|147
1666527300000|2022-10-23 12:15:00|584.09|574.99|583.34|574.24|584.15|575.05|583.29|574.19|130
1666527600000|2022-10-23 12:20:00|583.27|574.17|582.79|573.69|583.51|574.41|582.74|573.64|165
1666527900000|2022-10-23 12:25:00|582.83|573.73|583.37|574.27|583.41|574.31|580.08|570.98|470
1666528200000|2022-10-23 12:30:00|583.35|574.25|583.64|574.54|584.51|575.41|583.34|574.24|334
1666528500000|2022-10-23 12:35:00|583.62|574.52|582.91|573.81|584.02|574.92|582.22|573.12|230
1666528800000|2022-10-23 12:40:00|582.88|573.78|583.03|573.93|583.31|574.21|582.3|573.2|219
1666529100000|2022-10-23 12:45:00|583|573.9|584.26|575.16|584.36|575.26|582.96|573.86|250
1666529400000|2022-10-23 12:50:00|584.28|575.18|586.31|577.21|586.39|577.29|584.15|575.05|309
1666529700000|2022-10-23 12:55:00|586.32|577.22|585.95|576.85|586.32|577.22|585.06|575.96|163
1666530000000|2022-10-23 13:00:00|586|576.9|585.32|576.22|586.14|577.04|585|575.9|218
1666530300000|2022-10-23 13:05:00|585.36|576.26|585.39|576.29|585.4|576.3|584.99|575.89|94
1666530600000|2022-10-23 13:10:00|585.38|576.28|586.24|577.14|586.3|577.2|585.2|576.1|142
1666530900000|2022-10-23 13:15:00|586.22|577.12|585.53|576.43|587.11|578.01|585.44|576.34|202
1666531200000|2022-10-23 13:20:00|585.37|576.27|585.31|576.21|586.23|577.13|585.28|576.18|155
1666531500000|2022-10-23 13:25:00|585.3|576.2|585.15|576.05|585.69|576.59|585.08|575.98|81
1666531800000|2022-10-23 13:30:00|585.17|576.07|585.35|576.25|585.42|576.32|585.01|575.91|94
1666532100000|2022-10-23 13:35:00|585.31|576.21|585.31|576.21|585.42|576.32|584.95|575.85|71
1666532400000|2022-10-23 13:40:00|585.33|576.23|585.67|576.57|585.71|576.61|585.24|576.14|63
1666532700000|2022-10-23 13:45:00|585.71|576.61|585.21|576.11|585.73|576.63|585|575.9|140
1666533000000|2022-10-23 13:50:00|585.22|576.12|585.59|576.49|585.71|576.61|585.08|575.98|73
1666533300000|2022-10-23 13:55:00|585.62|576.52|585.87|576.77|586.29|577.19|585.51|576.41|117
1666533600000|2022-10-23 14:00:00|586.03|576.93|586.42|577.32|586.42|577.32|585.59|576.49|83
1666533900000|2022-10-23 14:05:00|586.41|577.31|586.2|577.1|586.63|577.53|586.1|577|166
1666534200000|2022-10-23 14:10:00|586.08|576.98|586.89|577.79|586.96|577.86|586.08|576.98|76
1666534500000|2022-10-23 14:15:00|586.88|577.78|587.3|578.2|587.34|578.24|586.88|577.78|127
1666534800000|2022-10-23 14:20:00|587.31|578.21|586.3|577.2|587.35|578.25|586.3|577.2|108
1666535100000|2022-10-23 14:25:00|586.32|577.22|586.32|577.22|586.42|577.32|586.06|576.96|82
1666535400000|2022-10-23 14:30:00|586.4|577.3|585.88|576.78|586.44|577.34|585.74|576.64|127
1666535700000|2022-10-23 14:35:00|585.89|576.79|586.61|577.51|586.62|577.52|585.88|576.78|128
1666536000000|2022-10-23 14:40:00|586.58|577.48|586.45|577.35|586.63|577.53|586.3|577.2|64
1666536300000|2022-10-23 14:45:00|586.47|577.37|587.03|577.93|587.08|577.98|586.42|577.32|58
1666536600000|2022-10-23 14:50:00|587.01|577.91|586.67|577.57|587.12|578.02|586.37|577.27|82
1666536900000|2022-10-23 14:55:00|586.63|577.53|586.35|577.25|586.63|577.53|586.35|577.25|29
1666537200000|2022-10-23 15:00:00|586.37|577.27|587.35|578.25|587.63|578.53|586.37|577.27|180
1666537500000|2022-10-23 15:05:00|587.34|578.24|587.26|578.16|587.36|578.26|587.01|577.91|115
1666537800000|2022-10-23 15:10:00|587.22|578.12|586.14|577.04|587.33|578.23|586.08|576.98|98
1666538100000|2022-10-23 15:15:00|586.08|576.98|586.41|577.31|586.71|577.61|586.08|576.98|128
1666538400000|2022-10-23 15:20:00|586.44|577.34|586.3|577.2|586.59|577.49|586.2|577.1|102
1666538700000|2022-10-23 15:25:00|586.31|577.21|587.2|578.1|587.27|578.17|586.31|577.21|86
1666539000000|2022-10-23 15:30:00|587.25|578.15|587.24|578.14|587.56|578.46|587.05|577.95|79
1666539300000|2022-10-23 15:35:00|587.26|578.16|587.42|578.32|587.44|578.34|586.98|577.88|62
1666539600000|2022-10-23 15:40:00|587.44|578.34|587.26|578.16|587.51|578.41|587.08|577.98|58
1666539900000|2022-10-23 15:45:00|587.28|578.18|586.44|577.34|587.34|578.24|586.28|577.18|72
1666540200000|2022-10-23 15:50:00|586.42|577.32|586.41|577.31|586.74|577.64|586.4|577.3|77
1666540500000|2022-10-23 15:55:00|586.43|577.33|587.13|578.03|587.44|578.34|586.25|577.15|129
1666540800000|2022-10-23 16:00:00|587.09|577.99|586.04|576.94|587.1|578|585.99|576.89|109
1666541100000|2022-10-23 16:05:00|586.06|576.96|586.44|577.34|587.48|578.38|585.95|576.85|98
1666541400000|2022-10-23 16:10:00|586.46|577.36|586.25|577.15|586.71|577.61|586.07|576.97|84
1666541700000|2022-10-23 16:15:00|586.26|577.16|586.16|577.06|586.61|577.51|586.16|577.06|55
1666542000000|2022-10-23 16:20:00|586.2|577.1|586.42|577.32|586.51|577.41|585.8|576.7|106
1666542300000|2022-10-23 16:25:00|586.45|577.35|586.13|577.03|586.61|577.51|585.92|576.82|126
1666542600000|2022-10-23 16:30:00|586.15|577.05|587.51|578.41|587.57|578.47|586.09|576.99|151
1666542900000|2022-10-23 16:35:00|587.52|578.42|587.54|578.44|587.61|578.51|587.42|578.32|149
1666543200000|2022-10-23 16:40:00|587.51|578.41|587.21|578.11|587.83|578.73|587.21|578.11|105
1666543500000|2022-10-23 16:45:00|587.23|578.13|587.22|578.12|587.63|578.53|587.05|577.95|96
1666543800000|2022-10-23 16:50:00|587.13|578.03|588.08|578.98|588.19|579.09|587.13|578.03|149
1666544100000|2022-10-23 16:55:00|588.01|578.91|587.27|578.17|588.2|579.1|587.02|577.92|110
1666544400000|2022-10-23 17:00:00|587.29|578.19|587.32|578.22|587.42|578.32|586.86|577.76|65
1666544700000|2022-10-23 17:05:00|587.33|578.23|588.34|579.24|588.36|579.26|587.3|578.2|117
1666545000000|2022-10-23 17:10:00|588.35|579.25|590.57|581.47|590.59|581.49|588.35|579.25|127
1666545300000|2022-10-23 17:15:00|590.59|581.49|590.07|580.97|590.63|581.53|589.38|580.28|298
1666545600000|2022-10-23 17:20:00|590.1|581|589.4|580.3|590.55|581.45|589.2|580.1|178
1666545900000|2022-10-23 17:25:00|589.43|580.33|589.55|580.45|589.95|580.85|589.06|579.96|95
1666546200000|2022-10-23 17:30:00|589.58|580.48|591.1|582|591.47|582.37|589.42|580.32|289
1666546500000|2022-10-23 17:35:00|591.05|581.95|591.37|582.27|591.56|582.46|590.9|581.8|284
1666546800000|2022-10-23 17:40:00|591.39|582.29|591.34|582.24|591.45|582.35|590.82|581.72|186
1666547100000|2022-10-23 17:45:00|591.35|582.25|592.48|583.38|592.76|583.66|591.32|582.22|325
1666547400000|2022-10-23 17:50:00|592.54|583.44|594.93|585.83|596.11|587.01|592.27|583.17|616
1666547700000|2022-10-23 17:55:00|594.91|585.81|597.09|587.99|597.53|588.43|594.84|585.74|422
1666548000000|2022-10-23 18:00:00|597.12|588.02|596.58|587.48|599.24|590.14|595.75|586.65|565
1666548300000|2022-10-23 18:05:00|596.85|587.75|599.21|590.11|599.22|590.12|596.85|587.75|430
1666548600000|2022-10-23 18:10:00|599.19|590.09|598.22|589.12|599.47|590.37|598.12|589.02|380
1666548900000|2022-10-23 18:15:00|598.21|589.11|597.97|588.87|599.12|590.02|597.15|588.05|280
1666549200000|2022-10-23 18:20:00|597.96|588.86|597.97|588.87|598.61|589.51|597.41|588.31|259
1666549500000|2022-10-23 18:25:00|597.96|588.86|597.36|588.26|598.64|589.54|597.2|588.1|203
1666549800000|2022-10-23 18:30:00|597.37|588.27|595.98|586.88|597.66|588.56|595.92|586.82|224
1666550100000|2022-10-23 18:35:00|595.99|586.89|595.43|586.33|596.43|587.33|595.3|586.2|180
1666550400000|2022-10-23 18:40:00|595.45|586.35|594.96|585.86|596.32|587.22|594.91|585.81|254
1666550700000|2022-10-23 18:45:00|595.05|585.95|593.96|584.86|595.05|585.95|593.96|584.86|163
1666551000000|2022-10-23 18:50:00|593.94|584.84|594.22|585.12|594.66|585.56|593.94|584.84|152
1666551300000|2022-10-23 18:55:00|594.23|585.13|594.59|585.49|595.05|585.95|594.22|585.12|173
1666551600000|2022-10-23 19:00:00|594.62|585.52|595.08|585.98|595.32|586.22|594.62|585.52|229
1666551900000|2022-10-23 19:05:00|595.03|585.93|595.08|585.98|595.14|586.04|594.77|585.67|144
1666552200000|2022-10-23 19:10:00|595.07|585.97|595.03|585.93|595.27|586.17|594.86|585.76|166
1666552500000|2022-10-23 19:15:00|595.04|585.94|595.09|585.99|595.22|586.12|594.91|585.81|114
1666552800000|2022-10-23 19:20:00|595.15|586.05|595.34|586.24|595.61|586.51|595.08|585.98|127
1666553100000|2022-10-23 19:25:00|595.35|586.25|596.67|587.57|596.76|587.66|595.24|586.14|183
1666553400000|2022-10-23 19:30:00|596.7|587.6|596.35|587.25|596.7|587.6|595.46|586.36|147
1666553700000|2022-10-23 19:35:00|596.33|587.23|596.4|587.3|596.42|587.32|596.05|586.95|131
1666554000000|2022-10-23 19:40:00|596.42|587.32|596.54|587.44|597.29|588.19|596.37|587.27|180
1666554300000|2022-10-23 19:45:00|596.51|587.41|596.29|587.19|596.51|587.41|596.17|587.07|126
1666554600000|2022-10-23 19:50:00|596.22|587.12|597|587.9|597.17|588.07|596.18|587.08|105
1666554900000|2022-10-23 19:55:00|597.03|587.93|597.06|587.96|597.26|588.16|596.65|587.55|108
1666555200000|2022-10-23 20:00:00|597.2|588.1|597.37|588.27|598.14|589.04|597.2|588.1|201
1666555500000|2022-10-23 20:05:00|597.42|588.32|597.52|588.42|598.45|589.35|597.17|588.07|218
1666555800000|2022-10-23 20:10:00|597.53|588.43|596.33|587.23|597.55|588.45|596.04|586.94|239
1666556100000|2022-10-23 20:15:00|596.34|587.24|595.95|586.85|596.49|587.39|595.36|586.26|147
1666556400000|2022-10-23 20:20:00|595.93|586.83|596.3|587.2|596.44|587.34|595.8|586.7|134
1666556700000|2022-10-23 20:25:00|596.29|587.19|595.95|586.85|596.4|587.3|595.92|586.82|53
1666557000000|2022-10-23 20:30:00|596.01|586.91|595.32|586.22|596.32|587.22|595.28|586.18|94
1666557300000|2022-10-23 20:35:00|595.3|586.2|595.27|586.17|595.5|586.4|595.2|586.1|86
1666557600000|2022-10-23 20:40:00|595.25|586.15|595.35|586.25|595.46|586.36|595.2|586.1|86
1666557900000|2022-10-23 20:45:00|595.38|586.28|595.47|586.37|595.54|586.44|595.15|586.05|83
1666558200000|2022-10-23 20:50:00|595.44|586.34|595.29|586.19|596.06|586.96|595.24|586.14|103
1666558500000|2022-10-23 20:55:00|595.3|586.2|595.15|586.05|595.74|586.64|594.96|585.86|150
1666558800000|2022-10-23 21:00:00|595.17|586.07|595.63|586.53|595.63|586.53|595.17|586.07|59
1666559100000|2022-10-23 21:05:00|595.59|586.49|595.62|586.52|595.81|586.71|595.34|586.24|84
1666559400000|2022-10-23 21:10:00|595.61|586.51|595.35|586.25|595.68|586.58|595.19|586.09|91
1666559700000|2022-10-23 21:15:00|595.36|586.26|595.45|586.35|595.61|586.51|595.34|586.24|44
1666560000000|2022-10-23 21:20:00|595.48|586.38|595.7|586.6|596.7|587.6|595.4|586.3|274
1666560300000|2022-10-23 21:25:00|595.65|586.55|594.6|585.5|595.7|586.6|594.22|585.12|207
1666560600000|2022-10-23 21:30:00|594.63|585.53|594.85|585.75|595.35|586.25|594.45|585.35|262
1666560900000|2022-10-23 21:35:00|594.9|585.8|595.3|586.2|595.32|586.22|594.85|585.75|141
1666561200000|2022-10-23 21:40:00|595.2|586.1|595.05|585.95|595.33|586.23|594.8|585.7|125
1666561500000|2022-10-23 21:45:00|594.8|585.7|594.8|585.7|595.05|585.95|594.65|585.55|127
1666561800000|2022-10-23 21:50:00|594.85|585.75|595.2|586.1|595.4|586.3|594.8|585.7|253
1666562100000|2022-10-23 21:55:00|595|585.9|595.55|586.45|595.62|586.52|595|585.9|220
1666562400000|2022-10-23 22:00:00|595.57|586.47|598.49|589.39|599.5|590.4|595.55|586.45|767
1666562700000|2022-10-23 22:05:00|598.5|589.4|598.6|589.5|599.45|590.35|598.1|589|320
1666563000000|2022-10-23 22:10:00|598.58|589.48|599.2|590.1|599.35|590.25|598.55|589.45|352
1666563300000|2022-10-23 22:15:00|599.18|590.08|598.89|589.79|599.45|590.35|598.25|589.15|404
1666563600000|2022-10-23 22:20:00|598.75|589.65|599.1|590|599.45|590.35|598.75|589.65|96
1666563900000|2022-10-23 22:25:00|599.15|590.05|600.9|591.8|601.22|592.12|599.1|590|316
1666564200000|2022-10-23 22:30:00|600.93|591.83|601.93|592.83|602.32|593.22|600.8|591.7|642
1666564500000|2022-10-23 22:35:00|601.95|592.85|600.75|591.65|602.25|593.15|600.25|591.15|611
1666564800000|2022-10-23 22:40:00|600.7|591.6|601.17|592.07|601.3|592.2|600.2|591.1|426
1666565100000|2022-10-23 22:45:00|601.23|592.13|601.06|591.96|601.6|592.5|600.85|591.75|636
1666565400000|2022-10-23 22:50:00|601.1|592|601.08|591.98|601.3|592.2|600.4|591.3|375
1666565700000|2022-10-23 22:55:00|601.23|592.13|599.93|590.83|601.25|592.15|599.1|590|441
1666566000000|2022-10-23 23:00:00|599.88|590.78|599.75|590.65|600.6|591.5|599.6|590.5|436
1666566300000|2022-10-23 23:05:00|599.8|590.7|600.33|591.23|600.47|591.37|599.8|590.7|468
1666566600000|2022-10-23 23:10:00|600.36|591.26|600.87|591.77|601.25|592.15|600.33|591.23|204
1666566900000|2022-10-23 23:15:00|600.8|591.7|600.8|591.7|601.45|592.35|600.78|591.68|464
1666567200000|2022-10-23 23:20:00|600.76|591.66|598.9|589.8|601.25|592.15|598.85|589.75|430
1666567500000|2022-10-23 23:25:00|598.95|589.85|598.79|589.69|599.3|590.2|598.35|589.25|344
1666567800000|2022-10-23 23:30:00|598.65|589.55|599.15|590.05|599.45|590.35|598.65|589.55|445
1666568100000|2022-10-23 23:35:00|599.24|590.14|600.97|591.87|600.97|591.87|599.15|590.05|352
1666568400000|2022-10-23 23:40:00|600.89|591.79|600.48|591.38|601.2|592.1|600.4|591.3|248
1666568700000|2022-10-23 23:45:00|600.49|591.39|599.91|590.81|601.04|591.94|599.48|590.38|196
1666569000000|2022-10-23 23:50:00|599.73|590.63|600.4|591.3|600.4|591.3|599.66|590.56|160
1666569300000|2022-10-23 23:55:00|600.42|591.32|600.92|591.82|601.28|592.18|600.3|591.2|253
1666569600000|2022-10-24 00:00:00|600.89|591.79|602.5|593.4|602.9|593.8|600.89|591.79|378
1666569900000|2022-10-24 00:05:00|602.48|593.38|603.07|593.97|603.1|594|602.1|593|451
1666570200000|2022-10-24 00:10:00|603.12|594.02|601.15|592.05|603.12|594.02|600.94|591.84|407
1666570500000|2022-10-24 00:15:00|600.9|591.8|601.35|592.25|601.45|592.35|600.32|591.22|441
1666570800000|2022-10-24 00:20:00|601.32|592.22|602.22|593.12|602.37|593.27|601.15|592.05|418
1666571100000|2022-10-24 00:25:00|602.29|593.19|603|593.9|603.2|594.1|602.25|593.15|401
1666571400000|2022-10-24 00:30:00|602.95|593.85|603.45|594.35|603.45|594.35|602.9|593.8|491
1666571700000|2022-10-24 00:35:00|603.37|594.27|600.32|591.22|603.6|594.5|600.2|591.1|486
1666572000000|2022-10-24 00:40:00|600.41|591.31|599.87|590.77|600.91|591.81|599.2|590.1|465
1666572300000|2022-10-24 00:45:00|599.95|590.85|599.45|590.35|600.42|591.32|599.35|590.25|388
1666572600000|2022-10-24 00:50:00|599.5|590.4|598.76|589.66|599.57|590.47|598.62|589.52|413
1666572900000|2022-10-24 00:55:00|598.75|589.65|599.02|589.92|599.21|590.11|598.6|589.5|409
1666573200000|2022-10-24 01:00:00|599.08|589.98|599.35|590.25|599.45|590.35|598.83|589.73|321
1666573500000|2022-10-24 01:05:00|599.3|590.2|599.35|590.25|599.5|590.4|599.2|590.1|232
1666573800000|2022-10-24 01:10:00|599.43|590.33|599.18|590.08|599.45|590.35|598.45|589.35|355
1666574100000|2022-10-24 01:15:00|599.15|590.05|595.55|586.45|599.15|590.05|595.3|586.2|651
1666574400000|2022-10-24 01:20:00|595.5|586.4|595.45|586.35|596.35|587.25|595.3|586.2|619
1666574700000|2022-10-24 01:25:00|595.4|586.3|595.95|586.85|596.15|587.05|595.25|586.15|408
1666575000000|2022-10-24 01:30:00|595.9|586.8|596.5|587.4|596.7|587.6|595.5|586.4|409
1666575300000|2022-10-24 01:35:00|596.45|587.35|595.72|586.62|596.65|587.55|595.7|586.6|373
1666575600000|2022-10-24 01:40:00|595.7|586.6|595.45|586.35|596.16|587.06|595.32|586.22|455
1666575900000|2022-10-24 01:45:00|595.5|586.4|594.25|585.15|595.54|586.44|593.35|584.25|566
1666576200000|2022-10-24 01:50:00|594.1|585|594.87|585.77|595.11|586.01|594.1|585|419
1666576500000|2022-10-24 01:55:00|594.7|585.6|595.02|585.92|595.15|586.05|594.7|585.6|322
1666576800000|2022-10-24 02:00:00|594.84|585.74|594.5|585.4|594.93|585.83|594.16|585.06|433
1666577100000|2022-10-24 02:05:00|594.42|585.32|594.88|585.78|595.4|586.3|594.4|585.3|420
1666577400000|2022-10-24 02:10:00|594.91|585.81|595.17|586.07|595.2|586.1|594.65|585.55|227
1666577700000|2022-10-24 02:15:00|595.13|586.03|594.97|585.87|595.3|586.2|594.1|585|344
1666578000000|2022-10-24 02:20:00|595|585.9|594.47|585.37|595.13|586.03|594.4|585.3|252
1666578300000|2022-10-24 02:25:00|594.5|585.4|594.97|585.87|595.2|586.1|594.45|585.35|298
1666578600000|2022-10-24 02:30:00|594.95|585.85|595.27|586.17|595.4|586.3|594.78|585.68|452
1666578900000|2022-10-24 02:35:00|595.25|586.15|594.57|585.47|595.4|586.3|594.5|585.4|356
1666579200000|2022-10-24 02:40:00|594.6|585.5|593.99|584.89|594.6|585.5|593.85|584.75|263
1666579500000|2022-10-24 02:45:00|593.98|584.88|594.32|585.22|594.55|585.45|593.78|584.68|260
1666579800000|2022-10-24 02:50:00|594.38|585.28|594.37|585.27|594.6|585.5|594.16|585.06|198
1666580100000|2022-10-24 02:55:00|594.4|585.3|593.8|584.7|594.65|585.55|593.45|584.35|300
1666580400000|2022-10-24 03:00:00|593.83|584.73|594.4|585.3|594.4|585.3|593.7|584.6|237
1666580700000|2022-10-24 03:05:00|594.35|585.25|593.86|584.76|594.4|585.3|593.2|584.1|307
1666581000000|2022-10-24 03:10:00|593.8|584.7|592.05|582.95|594.1|585|591.6|582.5|490
1666581300000|2022-10-24 03:15:00|591.8|582.7|592.17|583.07|593.02|583.92|591.6|582.5|445
1666581600000|2022-10-24 03:20:00|592.32|583.22|591.45|582.35|592.5|583.4|591.35|582.25|295
1666581900000|2022-10-24 03:25:00|591.47|582.37|591.7|582.6|591.7|582.6|591.25|582.15|283
1666582200000|2022-10-24 03:30:00|591.66|582.56|591.67|582.57|592.6|583.5|591.55|582.45|317
1666582500000|2022-10-24 03:35:00|591.7|582.6|591.3|582.2|591.8|582.7|591.15|582.05|363
1666582800000|2022-10-24 03:40:00|591.25|582.15|591.35|582.25|591.39|582.29|591.08|581.98|316
1666583100000|2022-10-24 03:45:00|591.4|582.3|591.6|582.5|591.7|582.6|591.33|582.23|329
1666583400000|2022-10-24 03:50:00|591.5|582.4|591.55|582.45|591.73|582.63|591.45|582.35|218
1666583700000|2022-10-24 03:55:00|591.5|582.4|591.35|582.25|591.6|582.5|590.9|581.8|373
1666584000000|2022-10-24 04:00:00|591.41|582.31|591.1|582|591.43|582.33|590.55|581.45|351
1666584300000|2022-10-24 04:05:00|590.93|581.83|589.8|580.7|591.15|582.05|589.8|580.7|293
1666584600000|2022-10-24 04:10:00|589.75|580.65|588.1|579|590.15|581.05|587.07|577.97|515
1666584900000|2022-10-24 04:15:00|588.07|578.97|588.57|579.47|588.6|579.5|587.55|578.45|422
1666585200000|2022-10-24 04:20:00|588.6|579.5|589.37|580.27|589.45|580.35|588.45|579.35|386
1666585500000|2022-10-24 04:25:00|589.38|580.28|589.4|580.3|590.3|581.2|588.9|579.8|348
1666585800000|2022-10-24 04:30:00|589.41|580.31|590.45|581.35|590.87|581.77|589.35|580.25|409
1666586100000|2022-10-24 04:35:00|590.42|581.32|590.35|581.25|590.6|581.5|590.05|580.95|326
1666586400000|2022-10-24 04:40:00|590.3|581.2|589.65|580.55|590.35|581.25|589.3|580.2|249
1666586700000|2022-10-24 04:45:00|589.55|580.45|590.5|581.4|590.77|581.67|589.5|580.4|420
1666587000000|2022-10-24 04:50:00|590.52|581.42|590.62|581.52|590.7|581.6|590.34|581.24|285
1666587300000|2022-10-24 04:55:00|590.55|581.45|590.7|581.6|590.7|581.6|589.88|580.78|299
1666587600000|2022-10-24 05:00:00|590.62|581.52|590.58|581.48|590.8|581.7|590.15|581.05|372
1666587900000|2022-10-24 05:05:00|590.6|581.5|589.21|580.11|590.6|581.5|589.05|579.95|287
1666588200000|2022-10-24 05:10:00|589.2|580.1|589.35|580.25|590.13|581.03|588.8|579.7|315
1666588500000|2022-10-24 05:15:00|589.37|580.27|589.95|580.85|590.15|581.05|589.3|580.2|347
1666588800000|2022-10-24 05:20:00|589.85|580.75|590.09|580.99|590.1|581|589.15|580.05|412
1666589100000|2022-10-24 05:25:00|590.06|580.96|590.25|581.15|590.47|581.37|589.85|580.75|319
1666589400000|2022-10-24 05:30:00|590.28|581.18|590.32|581.22|590.36|581.26|589.75|580.65|387
1666589700000|2022-10-24 05:35:00|590.15|581.05|588.95|579.85|590.32|581.22|588.55|579.45|360
1666590000000|2022-10-24 05:40:00|588.93|579.83|589.2|580.1|589.4|580.3|588.85|579.75|238
1666590300000|2022-10-24 05:45:00|589.12|580.02|589.28|580.18|589.4|580.3|588.8|579.7|409
1666590600000|2022-10-24 05:50:00|589.3|580.2|590.13|581.03|590.43|581.33|589|579.9|471
1666590900000|2022-10-24 05:55:00|590.11|581.01|589.39|580.29|590.26|581.16|588.95|579.85|418
1666591200000|2022-10-24 06:00:00|589.34|580.24|589.5|580.4|590.07|580.97|588.85|579.75|432
1666591500000|2022-10-24 06:05:00|589.55|580.45|589.4|580.3|590.12|581.02|589.15|580.05|217
1666591800000|2022-10-24 06:10:00|589.37|580.27|589.1|580|589.8|580.7|589|579.9|368
1666592100000|2022-10-24 06:15:00|589.05|579.95|589.85|580.75|590.63|581.53|589|579.9|474
1666592400000|2022-10-24 06:20:00|590.01|580.91|590.4|581.3|590.6|581.5|589.8|580.7|323
1666592700000|2022-10-24 06:25:00|590.45|581.35|591.47|582.37|591.5|582.4|590.35|581.25|383
1666593000000|2022-10-24 06:30:00|591.5|582.4|590.45|581.35|591.5|582.4|589.8|580.7|442
1666593300000|2022-10-24 06:35:00|590.42|581.32|590.45|581.35|590.63|581.53|589.75|580.65|388
1666593600000|2022-10-24 06:40:00|590.4|581.3|590.63|581.53|590.8|581.7|590.17|581.07|374
1666593900000|2022-10-24 06:45:00|590.58|581.48|589.99|580.89|590.7|581.6|589.7|580.6|309
1666594200000|2022-10-24 06:50:00|590.09|580.99|588.95|579.85|590.09|580.99|588.75|579.65|305
1666594500000|2022-10-24 06:55:00|589.15|580.05|588.4|579.3|589.32|580.22|588.05|578.95|368
1666594800000|2022-10-24 07:00:00|588.35|579.25|590.31|581.21|590.6|581.5|587.83|578.73|579
1666595100000|2022-10-24 07:05:00|590.35|581.25|590.27|581.17|590.6|581.5|589.85|580.75|493
1666595400000|2022-10-24 07:10:00|590.24|581.14|589.45|580.35|590.5|581.4|589.16|580.06|471
1666595700000|2022-10-24 07:15:00|589.43|580.33|586.75|577.65|589.5|580.4|586.75|577.65|579
1666596000000|2022-10-24 07:20:00|587.01|577.91|585.91|576.81|587.01|577.91|585.25|576.15|611
1666596300000|2022-10-24 07:25:00|585.93|576.83|587.22|578.12|587.45|578.35|585.6|576.5|489
1666596600000|2022-10-24 07:30:00|587.17|578.07|586.22|577.12|587.51|578.41|585.95|576.85|631
1666596900000|2022-10-24 07:35:00|586.25|577.15|586.7|577.6|586.7|577.6|586.2|577.1|440
1666597200000|2022-10-24 07:40:00|586.64|577.54|586.64|577.54|587.35|578.25|586.45|577.35|413
1666597500000|2022-10-24 07:45:00|586.6|577.5|588.4|579.3|588.4|579.3|586.25|577.15|442
1666597800000|2022-10-24 07:50:00|588.37|579.27|588.05|578.95|588.4|579.3|587.85|578.75|354
1666598100000|2022-10-24 07:55:00|588.25|579.15|588.38|579.28|588.4|579.3|587.45|578.35|347
1666598400000|2022-10-24 08:00:00|588.35|579.25|587.15|578.05|588.4|579.3|586.95|577.85|493
1666598700000|2022-10-24 08:05:00|587.12|578.02|587.6|578.5|587.6|578.5|586.25|577.15|419
1666599000000|2022-10-24 08:10:00|587.55|578.45|587.7|578.6|587.8|578.7|587.1|578|400
1666599300000|2022-10-24 08:15:00|587.65|578.55|587.1|578|587.7|578.6|586.75|577.65|363
1666599600000|2022-10-24 08:20:00|587.12|578.02|586.93|577.83|587.32|578.22|586.45|577.35|339
1666599900000|2022-10-24 08:25:00|586.9|577.8|587.5|578.4|587.5|578.4|586.3|577.2|447
1666600200000|2022-10-24 08:30:00|587.45|578.35|587.7|578.6|587.7|578.6|587.2|578.1|517
1666600500000|2022-10-24 08:35:00|587.67|578.57|588.27|579.17|588.6|579.5|587.35|578.25|418
1666600800000|2022-10-24 08:40:00|588.31|579.21|588.84|579.74|588.84|579.74|587.8|578.7|422
1666601100000|2022-10-24 08:45:00|588.82|579.72|589.35|580.25|589.35|580.25|588.75|579.65|524
1666601400000|2022-10-24 08:50:00|589.32|580.22|590.37|581.27|590.37|581.27|589.12|580.02|520
1666601700000|2022-10-24 08:55:00|590.35|581.25|590.1|581|590.45|581.35|589.95|580.85|436
1666602000000|2022-10-24 09:00:00|590.05|580.95|589.4|580.3|590.1|581|588.95|579.85|445
1666602300000|2022-10-24 09:05:00|589.37|580.27|588.87|579.77|589.43|580.33|588.35|579.25|434
1666602600000|2022-10-24 09:10:00|588.85|579.75|588.87|579.77|589.17|580.07|588.65|579.55|594
1666602900000|2022-10-24 09:15:00|588.83|579.73|588.91|579.81|588.97|579.87|588.65|579.55|545
1666603200000|2022-10-24 09:20:00|588.83|579.73|589.03|579.93|589.2|580.1|588.7|579.6|612
1666603500000|2022-10-24 09:25:00|589.07|579.97|589.93|580.83|590.15|581.05|588.93|579.83|569
1666603800000|2022-10-24 09:30:00|589.94|580.84|590.3|581.2|590.58|581.48|589.3|580.2|558
1666604100000|2022-10-24 09:35:00|590.27|581.17|590.85|581.75|591.14|582.04|590.04|580.94|524
1666604400000|2022-10-24 09:40:00|590.88|581.78|590.47|581.37|590.88|581.78|590.12|581.02|379
1666604700000|2022-10-24 09:45:00|590.44|581.34|590.95|581.85|591|581.9|590.32|581.22|569
1666605000000|2022-10-24 09:50:00|591|581.9|591.65|582.55|592.06|582.96|590.75|581.65|521
1666605300000|2022-10-24 09:55:00|591.58|582.48|591.35|582.25|591.65|582.55|591|581.9|619
1666605600000|2022-10-24 10:00:00|591.3|582.2|591.22|582.12|592.19|583.09|591.03|581.93|611
1666605900000|2022-10-24 10:05:00|591.32|582.22|591.13|582.03|591.44|582.34|590.7|581.6|630
1666606200000|2022-10-24 10:10:00|591.11|582.01|592|582.9|592.32|583.22|591.08|581.98|513
1666606500000|2022-10-24 10:15:00|592.05|582.95|592.64|583.54|593|583.9|591.93|582.83|673
1666606800000|2022-10-24 10:20:00|592.69|583.59|592.45|583.35|593|583.9|592.1|583|669
1666607100000|2022-10-24 10:25:00|592.5|583.4|592.92|583.82|593.04|583.94|592.03|582.93|555
1666607400000|2022-10-24 10:30:00|592.88|583.78|592.7|583.6|593.37|584.27|592.7|583.6|674
1666607700000|2022-10-24 10:35:00|592.99|583.89|592.9|583.8|593.29|584.19|592.1|583|655
1666608000000|2022-10-24 10:40:00|592.85|583.75|591.88|582.78|593.08|583.98|591.8|582.7|372
1666608300000|2022-10-24 10:45:00|591.85|582.75|591.98|582.88|592.27|583.17|591.44|582.34|384
1666608600000|2022-10-24 10:50:00|591.93|582.83|592|582.9|593|583.9|591.85|582.75|401
1666608900000|2022-10-24 10:55:00|592.02|582.92|593.3|584.2|593.32|584.22|592|582.9|431
1666609200000|2022-10-24 11:00:00|593.27|584.17|593.9|584.8|593.94|584.84|592.75|583.65|416
1666609500000|2022-10-24 11:05:00|593.65|584.55|592.86|583.76|593.94|584.84|592.6|583.5|293
1666609800000|2022-10-24 11:10:00|592.82|583.72|592.85|583.75|593.32|584.22|592.6|583.5|332
1666610100000|2022-10-24 11:15:00|593.09|583.99|593.3|584.2|593.94|584.84|593|583.9|362
1666610400000|2022-10-24 11:20:00|593.33|584.23|593.4|584.3|593.45|584.35|592.93|583.83|441
1666610700000|2022-10-24 11:25:00|593.3|584.2|593.85|584.75|594.09|584.99|592.95|583.85|344
1666611000000|2022-10-24 11:30:00|593.8|584.7|594.84|585.74|595|585.9|593.7|584.6|463
1666611300000|2022-10-24 11:35:00|594.79|585.69|594.45|585.35|595.09|585.99|594.14|585.04|487
1666611600000|2022-10-24 11:40:00|594.4|585.3|594.55|585.45|594.7|585.6|594.1|585|143
1666611900000|2022-10-24 11:45:00|594.6|585.5|595.25|586.15|595.6|586.5|594.35|585.25|432
1666612200000|2022-10-24 11:50:00|595.2|586.1|594.42|585.32|595.25|586.15|594.35|585.25|313
1666612500000|2022-10-24 11:55:00|594.45|585.35|595.3|586.2|595.5|586.4|594.4|585.3|455
1666612800000|2022-10-24 12:00:00|595.32|586.22|594.15|585.05|595.59|586.49|594.05|584.95|445
1666613100000|2022-10-24 12:05:00|594.17|585.07|594.27|585.17|595.13|586.03|594.05|584.95|374
1666613400000|2022-10-24 12:10:00|594.25|585.15|594.45|585.35|595.5|586.4|594.05|584.95|481
1666613700000|2022-10-24 12:15:00|594.5|585.4|593.4|584.3|594.6|585.5|593.07|583.97|399
1666614000000|2022-10-24 12:20:00|593.27|584.17|592.09|582.99|593.4|584.3|591.78|582.68|459
1666614300000|2022-10-24 12:25:00|592.12|583.02|591.92|582.82|593.01|583.91|590.75|581.65|488
1666614600000|2022-10-24 12:30:00|591.83|582.73|590.95|581.85|592.02|582.92|590.53|581.43|495
1666614900000|2022-10-24 12:35:00|590.75|581.65|592.12|583.02|592.17|583.07|590.6|581.5|469
1666615200000|2022-10-24 12:40:00|592.17|583.07|593.1|584|593.14|584.04|591.93|582.83|400
1666615500000|2022-10-24 12:45:00|593.05|583.95|593.32|584.22|594.06|584.96|592.75|583.65|427
1666615800000|2022-10-24 12:50:00|593.3|584.2|594.35|585.25|594.96|585.86|592.95|583.85|408
1666616100000|2022-10-24 12:55:00|594.38|585.28|593.99|584.89|594.38|585.28|593.27|584.17|369
1666616400000|2022-10-24 13:00:00|593.93|584.83|593.1|584|593.99|584.89|592.7|583.6|390
1666616700000|2022-10-24 13:05:00|593.05|583.95|592.45|583.35|593.12|584.02|592.18|583.08|266
1666617000000|2022-10-24 13:10:00|592.38|583.28|592.07|582.97|593.11|584.01|591.95|582.85|435
1666617300000|2022-10-24 13:15:00|592.05|582.95|593.35|584.25|593.35|584.25|591.95|582.85|456
1666617600000|2022-10-24 13:20:00|593.37|584.27|593.3|584.2|593.65|584.55|592.7|583.6|346
1666617900000|2022-10-24 13:25:00|593.07|583.97|592.35|583.25|593.08|583.98|592.1|583|375
1666618200000|2022-10-24 13:30:00|592.38|583.28|591.42|582.32|592.6|583.5|590.15|581.05|624
1666618500000|2022-10-24 13:35:00|591.45|582.35|593.03|583.93|594.26|585.16|591.33|582.23|554
1666618800000|2022-10-24 13:40:00|593.04|583.94|591.01|581.91|593.07|583.97|590.15|581.05|459
1666619100000|2022-10-24 13:45:00|590.98|581.88|591.95|582.85|594.08|584.98|590.98|581.88|722
1666619400000|2022-10-24 13:50:00|592.02|582.92|594.03|584.93|594.14|585.04|591.75|582.65|622
1666619700000|2022-10-24 13:55:00|593.98|584.88|593.82|584.72|594.35|585.25|593.02|583.92|555
1666620000000|2022-10-24 14:00:00|593.83|584.73|591.25|582.15|593.95|584.85|590.95|581.85|527
1666620300000|2022-10-24 14:05:00|591.2|582.1|589.07|579.97|591.94|582.84|588.9|579.8|682
1666620600000|2022-10-24 14:10:00|589.05|579.95|590.43|581.33|590.55|581.45|588.95|579.85|583
1666620900000|2022-10-24 14:15:00|590.34|581.24|588.05|578.95|590.43|581.33|586.03|576.93|746
1666621200000|2022-10-24 14:20:00|588.02|578.92|585.96|576.86|588.05|578.95|585.23|576.13|714
1666621500000|2022-10-24 14:25:00|585.93|576.83|587.82|578.72|588.15|579.05|585.27|576.17|736
1666621800000|2022-10-24 14:30:00|587.91|578.81|586.96|577.86|587.96|578.86|586.25|577.15|710
1666622100000|2022-10-24 14:35:00|586.87|577.77|588|578.9|588.64|579.54|586.27|577.17|557
1666622400000|2022-10-24 14:40:00|587.95|578.85|587.75|578.65|588.07|578.97|586.8|577.7|548
1666622700000|2022-10-24 14:45:00|587.7|578.6|588.85|579.75|589.47|580.37|586.9|577.8|629
1666623000000|2022-10-24 14:50:00|588.8|579.7|589.34|580.24|589.97|580.87|588.32|579.22|628
1666623300000|2022-10-24 14:55:00|589.3|580.2|589.33|580.23|590.12|581.02|588.8|579.7|541
1666623600000|2022-10-24 15:00:00|589.3|580.2|588.63|579.53|590.22|581.12|588.4|579.3|597
1666623900000|2022-10-24 15:05:00|588.65|579.55|588.27|579.17|588.9|579.8|587.9|578.8|496
1666624200000|2022-10-24 15:10:00|588.25|579.15|589.22|580.12|589.4|580.3|587.95|578.85|526
1666624500000|2022-10-24 15:15:00|589.18|580.08|588.55|579.45|589.55|580.45|588.17|579.07|501
1666624800000|2022-10-24 15:20:00|588.6|579.5|589.55|580.45|589.81|580.71|588.6|579.5|447
1666625100000|2022-10-24 15:25:00|589.58|580.48|589.26|580.16|590.09|580.99|588.9|579.8|471
1666625400000|2022-10-24 15:30:00|589.32|580.22|589.03|579.93|589.35|580.25|588.5|579.4|455
1666625700000|2022-10-24 15:35:00|589.05|579.95|589.94|580.84|590.07|580.97|588.75|579.65|421
1666626000000|2022-10-24 15:40:00|590|580.9|589.55|580.45|590.3|581.2|589.45|580.35|455
1666626300000|2022-10-24 15:45:00|589.6|580.5|589.59|580.49|589.63|580.53|588.75|579.65|448
1666626600000|2022-10-24 15:50:00|589.56|580.46|591.25|582.15|591.27|582.17|589.4|580.3|469
1666626900000|2022-10-24 15:55:00|591.28|582.18|591.25|582.15|591.69|582.59|590.8|581.7|467
1666627200000|2022-10-24 16:00:00|591.2|582.1|590.8|581.7|591.98|582.88|590.7|581.6|401
1666627500000|2022-10-24 16:05:00|590.83|581.73|590.81|581.71|591.35|582.25|590.6|581.5|374
1666627800000|2022-10-24 16:10:00|590.6|581.5|591.32|582.22|591.45|582.35|590.6|581.5|465
1666628100000|2022-10-24 16:15:00|591.3|582.2|592.06|582.96|592.27|583.17|590.53|581.43|542
1666628400000|2022-10-24 16:20:00|592.07|582.97|593.14|584.04|593.14|584.04|591.55|582.45|499
1666628700000|2022-10-24 16:25:00|593.09|583.99|592|582.9|593.09|583.99|591.95|582.85|362
1666629000000|2022-10-24 16:30:00|591.97|582.87|590.96|581.86|592.35|583.25|590.8|581.7|405
1666629300000|2022-10-24 16:35:00|590.9|581.8|590.32|581.22|591.15|582.05|590.02|580.92|358
1666629600000|2022-10-24 16:40:00|590.37|581.27|591.65|582.55|591.92|582.82|589.8|580.7|482
1666629900000|2022-10-24 16:45:00|591.77|582.67|591.9|582.8|591.97|582.87|591.3|582.2|394
1666630200000|2022-10-24 16:50:00|591.75|582.65|592.05|582.95|592.15|583.05|591.6|582.5|358
1666630500000|2022-10-24 16:55:00|592.02|582.92|591.27|582.17|592.07|582.97|591.02|581.92|393
1666630800000|2022-10-24 17:00:00|591.21|582.11|591.21|582.11|591.32|582.22|590.12|581.02|255
1666631100000|2022-10-24 17:05:00|591.26|582.16|591.47|582.37|591.55|582.45|591.19|582.09|117
1666631400000|2022-10-24 17:10:00|591.5|582.4|591.35|582.25|591.5|582.4|590.7|581.6|281
1666631700000|2022-10-24 17:15:00|591.3|582.2|590.98|581.88|591.35|582.25|590.7|581.6|527
1666632000000|2022-10-24 17:20:00|591|581.9|590|580.9|591.04|581.94|589.5|580.4|404
1666632300000|2022-10-24 17:25:00|589.98|580.88|589.75|580.65|590.36|581.26|589.65|580.55|381
1666632600000|2022-10-24 17:30:00|589.9|580.8|590.1|581|590.35|581.25|589.6|580.5|447
1666632900000|2022-10-24 17:35:00|590.2|581.1|591.35|582.25|591.35|582.25|589.85|580.75|437
1666633200000|2022-10-24 17:40:00|591.43|582.33|592.09|582.99|592.21|583.11|591.33|582.23|434
1666633500000|2022-10-24 17:45:00|592.07|582.97|591.85|582.75|592.35|583.25|591.5|582.4|323
1666633800000|2022-10-24 17:50:00|591.83|582.73|592|582.9|592.37|583.27|591.5|582.4|329
1666634100000|2022-10-24 17:55:00|592.02|582.92|592.03|582.93|592.15|583.05|591.53|582.43|341
1666634400000|2022-10-24 18:00:00|591.96|582.86|592.02|582.92|592.14|583.04|591.65|582.55|392
1666634700000|2022-10-24 18:05:00|592.1|583|592.14|583.04|592.4|583.3|591.95|582.85|336
1666635000000|2022-10-24 18:10:00|592.22|583.12|592.33|583.23|592.4|583.3|591.8|582.7|281
1666635300000|2022-10-24 18:15:00|592.27|583.17|592.99|583.89|593.12|584.02|592.17|583.07|371
1666635600000|2022-10-24 18:20:00|592.97|583.87|593.03|583.93|593.2|584.1|592.75|583.65|366
1666635900000|2022-10-24 18:25:00|592.98|583.88|593.09|583.99|593.4|584.3|592.7|583.6|322
1666636200000|2022-10-24 18:30:00|592.97|583.87|593.04|583.94|593.22|584.12|592.95|583.85|255
1666636500000|2022-10-24 18:35:00|593.09|583.99|592.67|583.57|593.09|583.99|591.98|582.88|211
1666636800000|2022-10-24 18:40:00|592.65|583.55|593.3|584.2|593.85|584.75|592.15|583.05|387
1666637100000|2022-10-24 18:45:00|593.4|584.3|594.13|585.03|594.19|585.09|593.25|584.15|379
1666637400000|2022-10-24 18:50:00|593.97|584.87|593.99|584.89|594.14|585.04|593.35|584.25|460
1666637700000|2022-10-24 18:55:00|593.75|584.65|593.22|584.12|594|584.9|593.17|584.07|409
1666638000000|2022-10-24 19:00:00|593.24|584.14|594.25|585.15|594.5|585.4|593.17|584.07|497
1666638300000|2022-10-24 19:05:00|594.35|585.25|594.39|585.29|594.8|585.7|594|584.9|431
1666638600000|2022-10-24 19:10:00|594.45|585.35|594.45|585.35|594.8|585.7|594.22|585.12|285
1666638900000|2022-10-24 19:15:00|594.42|585.32|595.35|586.25|595.7|586.6|594.32|585.22|441
1666639200000|2022-10-24 19:20:00|595.33|586.23|594.6|585.5|595.35|586.25|594.37|585.27|423
1666639500000|2022-10-24 19:25:00|594.5|585.4|594.17|585.07|594.6|585.5|594.15|585.05|396
1666639800000|2022-10-24 19:30:00|594.28|585.18|594.4|585.3|594.5|585.4|593.75|584.65|313
1666640100000|2022-10-24 19:35:00|594.38|585.28|594.25|585.15|594.57|585.47|594.1|585|281
1666640400000|2022-10-24 19:40:00|594.35|585.25|593.97|584.87|594.4|585.3|593.8|584.7|263
1666640700000|2022-10-24 19:45:00|594|584.9|593.92|584.82|594.37|585.27|593.6|584.5|275
1666641000000|2022-10-24 19:50:00|593.87|584.77|592.85|583.75|594.1|585|592.85|583.75|368
1666641300000|2022-10-24 19:55:00|592.89|583.79|593.25|584.15|593.37|584.27|592.85|583.75|339
1666641600000|2022-10-24 20:00:00|593.37|584.27|592.37|583.27|593.4|584.3|592.37|583.27|161
1666641900000|2022-10-24 20:05:00|592.35|583.25|593.05|583.95|593.3|584.2|591.88|582.78|268
1666642200000|2022-10-24 20:10:00|593.1|584|593.8|584.7|593.98|584.88|593.03|583.93|256
1666642500000|2022-10-24 20:15:00|593.88|584.78|593.95|584.85|594.4|585.3|593.65|584.55|259
1666642800000|2022-10-24 20:20:00|593.87|584.77|593.85|584.75|594.14|585.04|593.7|584.6|153
1666643100000|2022-10-24 20:25:00|593.9|584.8|594.25|585.15|594.25|585.15|593.53|584.43|245
1666643400000|2022-10-24 20:30:00|594.05|584.95|593.85|584.75|595.09|585.99|593.85|584.75|282
1666643700000|2022-10-24 20:35:00|593.9|584.8|593.93|584.83|594.14|585.04|593.1|584|296
1666644000000|2022-10-24 20:40:00|593.96|584.86|595.01|585.91|595.15|586.05|593.91|584.81|350
1666644300000|2022-10-24 20:45:00|595.02|585.92|594.35|585.25|595.15|586.05|593.86|584.76|237
1666644600000|2022-10-24 20:50:00|594.38|585.28|594.96|585.86|595.3|586.2|594.13|585.03|296
1666644900000|2022-10-24 20:55:00|594.91|585.81|594.5|585.4|595.15|586.05|594.27|585.17|261
1666645200000|2022-10-24 21:00:00|594.49|585.39|594.33|585.23|594.54|585.44|594.22|585.12|95
1666645500000|2022-10-24 21:05:00|594.32|585.22|595.47|586.37|595.66|586.56|594.23|585.13|169
1666645800000|2022-10-24 21:10:00|595.41|586.31|594.16|585.06|595.57|586.47|594.07|584.97|133
1666646100000|2022-10-24 21:15:00|594.14|585.04|592.3|583.2|594.14|585.04|592.26|583.16|131
1666646400000|2022-10-24 21:20:00|592.32|583.22|592.14|583.04|592.95|583.85|592.13|583.03|98
1666646700000|2022-10-24 21:25:00|592.15|583.05|592.01|582.91|592.15|583.05|591.81|582.71|166
1666647000000|2022-10-24 21:30:00|591.99|582.89|591.92|582.82|592.01|582.91|591.47|582.37|76
1666647300000|2022-10-24 21:35:00|592.03|582.93|596.26|587.16|596.38|587.28|591.92|582.82|159
1666647600000|2022-10-24 21:40:00|596.24|587.14|599.19|590.09|599.37|590.27|596.22|587.12|360
1666647900000|2022-10-24 21:45:00|599.21|590.11|597.3|588.2|599.8|590.7|597.29|588.19|216
1666648200000|2022-10-24 21:50:00|597.35|588.25|597.22|588.12|597.87|588.77|597.16|588.06|101
1666648500000|2022-10-24 21:55:00|597.25|588.15|597.01|587.91|597.4|588.3|596.51|587.41|190
1666648800000|2022-10-24 22:00:00|596.98|587.88|595.16|586.06|597.58|588.48|595.15|586.05|246
1666649100000|2022-10-24 22:05:00|595.12|586.02|595.21|586.11|595.53|586.43|594.27|585.17|184
1666649400000|2022-10-24 22:10:00|595.2|586.1|596.28|587.18|596.37|587.27|595.2|586.1|66
1666649700000|2022-10-24 22:15:00|596.37|587.27|597.39|588.29|597.39|588.29|596.37|587.27|82
1666650000000|2022-10-24 22:20:00|597.38|588.28|596.98|587.88|597.38|588.28|596.45|587.35|110
1666650300000|2022-10-24 22:25:00|597.01|587.91|597.26|588.16|597.4|588.3|596.98|587.88|115
1666650600000|2022-10-24 22:30:00|597.27|588.17|598.42|589.32|598.45|589.35|597.27|588.17|212
1666650900000|2022-10-24 22:35:00|598.45|589.35|597.96|588.86|598.45|589.35|597.65|588.55|206
1666651200000|2022-10-24 22:40:00|598.02|588.92|598.6|589.5|598.65|589.55|597.7|588.6|254
1666651500000|2022-10-24 22:45:00|598.62|589.52|598.6|589.5|598.7|589.6|598.21|589.11|165
1666651800000|2022-10-24 22:50:00|598.57|589.47|598.02|588.92|599.05|589.95|597.75|588.65|177
1666652100000|2022-10-24 22:55:00|597.97|588.87|597.96|588.86|598.27|589.17|597.25|588.15|184
1666652400000|2022-10-24 23:00:00|597.94|588.84|597.45|588.35|598.48|589.38|597.4|588.3|288
1666652700000|2022-10-24 23:05:00|597.5|588.4|597.6|588.5|597.95|588.85|597.35|588.25|290
1666653000000|2022-10-24 23:10:00|597.62|588.52|596.83|587.73|597.65|588.55|596.45|587.35|221
1666653300000|2022-10-24 23:15:00|596.86|587.76|596.04|586.94|597.31|588.21|595.95|586.85|268
1666653600000|2022-10-24 23:20:00|596|586.9|595.8|586.7|596.8|587.7|595.35|586.25|258
1666653900000|2022-10-24 23:25:00|596.03|586.93|596|586.9|596.35|587.25|595.4|586.3|309
1666654200000|2022-10-24 23:30:00|595.95|586.85|596.55|587.45|597.32|588.22|595.95|586.85|327
1666654500000|2022-10-24 23:35:00|596.5|587.4|595.9|586.8|596.51|587.41|595.6|586.5|204
1666654800000|2022-10-24 23:40:00|595.94|586.84|595.85|586.75|596.2|587.1|595.78|586.68|108
1666655100000|2022-10-24 23:45:00|595.8|586.7|595.56|586.46|596.03|586.93|595.26|586.16|243
1666655400000|2022-10-24 23:50:00|595.55|586.45|596.35|587.25|596.55|587.45|595.55|586.45|213
1666655700000|2022-10-24 23:55:00|596.27|587.17|596.25|587.15|596.5|587.4|596|586.9|99
1666656000000|2022-10-25 00:00:00|596.05|586.95|595.29|586.19|596.53|587.43|594.75|585.65|364
1666656300000|2022-10-25 00:05:00|595.14|586.04|596.45|587.35|596.8|587.7|595.14|586.04|395
1666656600000|2022-10-25 00:10:00|596.46|587.36|599.25|590.15|600.15|591.05|596.45|587.35|508
1666656900000|2022-10-25 00:15:00|599.34|590.24|598.4|589.3|599.65|590.55|598.26|589.16|292
1666657200000|2022-10-25 00:20:00|598.26|589.16|597.4|588.3|598.35|589.25|597.27|588.17|288
1666657500000|2022-10-25 00:25:00|597.37|588.27|598.12|589.02|598.45|589.35|597.05|587.95|427
1666657800000|2022-10-25 00:30:00|598.25|589.15|598.48|589.38|599.29|590.19|598.12|589.02|298
1666658100000|2022-10-25 00:35:00|598.45|589.35|599|589.9|599.27|590.17|598.3|589.2|289
1666658400000|2022-10-25 00:40:00|599.02|589.92|599.05|589.95|599.88|590.78|598.22|589.12|445
1666658700000|2022-10-25 00:45:00|599.08|589.98|598.35|589.25|599.19|590.09|598.22|589.12|412
1666659000000|2022-10-25 00:50:00|598.32|589.22|597.5|588.4|598.45|589.35|597.29|588.19|395
1666659300000|2022-10-25 00:55:00|597.53|588.43|597.85|588.75|598.26|589.16|597.47|588.37|242
1666659600000|2022-10-25 01:00:00|597.8|588.7|598.01|588.91|598.58|589.48|597.17|588.07|421
1666659900000|2022-10-25 01:05:00|598.12|589.02|596.81|587.71|598.27|589.17|596.6|587.5|478
1666660200000|2022-10-25 01:10:00|596.85|587.75|597.22|588.12|597.61|588.51|596.8|587.7|415
1666660500000|2022-10-25 01:15:00|597.3|588.2|596.85|587.75|597.3|588.2|595.8|586.7|543
1666660800000|2022-10-25 01:20:00|596.7|587.6|595.32|586.22|597|587.9|595.2|586.1|523
1666661100000|2022-10-25 01:25:00|595.31|586.21|594.96|585.86|595.32|586.22|594.6|585.5|519
1666661400000|2022-10-25 01:30:00|594.92|585.82|595.93|586.83|596.34|587.24|594.2|585.1|531
1666661700000|2022-10-25 01:35:00|595.89|586.79|596.19|587.09|596.38|587.28|595.85|586.75|454
1666662000000|2022-10-25 01:40:00|596.29|587.19|597.6|588.5|597.7|588.6|596.15|587.05|364
1666662300000|2022-10-25 01:45:00|597.62|588.52|598.2|589.1|598.6|589.5|597.6|588.5|391
1666662600000|2022-10-25 01:50:00|598.15|589.05|598.15|589.05|598.75|589.65|598.08|588.98|383
1666662900000|2022-10-25 01:55:00|598.28|589.18|597.45|588.35|598.33|589.23|597.33|588.23|324
1666663200000|2022-10-25 02:00:00|597.55|588.45|597.97|588.87|598.23|589.13|597.55|588.45|348
1666663500000|2022-10-25 02:05:00|598.03|588.93|597.36|588.26|598.22|589.12|597.25|588.15|289
1666663800000|2022-10-25 02:10:00|597.33|588.23|596.84|587.74|597.45|588.35|596.75|587.65|271
1666664100000|2022-10-25 02:15:00|596.85|587.75|596.42|587.32|597.13|588.03|596.4|587.3|244
1666664400000|2022-10-25 02:20:00|596.5|587.4|596.4|587.3|596.55|587.45|596.1|587|327
1666664700000|2022-10-25 02:25:00|596.44|587.34|597.25|588.15|597.25|588.15|596.4|587.3|292
1666665000000|2022-10-25 02:30:00|597.18|588.08|597.27|588.17|597.55|588.45|597|587.9|357
1666665300000|2022-10-25 02:35:00|597.25|588.15|596.3|587.2|597.28|588.18|596.22|587.12|280
1666665600000|2022-10-25 02:40:00|596.22|587.12|596.45|587.35|596.65|587.55|596.22|587.12|226
1666665900000|2022-10-25 02:45:00|596.48|587.38|597.43|588.33|597.45|588.35|596.35|587.25|379
1666666200000|2022-10-25 02:50:00|597.35|588.25|596.9|587.8|597.43|588.33|596.85|587.75|227
1666666500000|2022-10-25 02:55:00|597.13|588.03|597.23|588.13|597.31|588.21|596.9|587.8|311
1666666800000|2022-10-25 03:00:00|597.25|588.15|598.03|588.93|598.2|589.1|597.02|587.92|187
1666667100000|2022-10-25 03:05:00|597.96|588.86|598.35|589.25|598.6|589.5|597.75|588.65|196
1666667400000|2022-10-25 03:10:00|598.4|589.3|598.03|588.93|598.6|589.5|597.98|588.88|255
1666667700000|2022-10-25 03:15:00|598.15|589.05|598.5|589.4|598.66|589.56|598.03|588.93|261
1666668000000|2022-10-25 03:20:00|598.45|589.35|598.45|589.35|598.8|589.7|598.35|589.25|250
1666668300000|2022-10-25 03:25:00|598.43|589.33|598.65|589.55|598.8|589.7|598.23|589.13|311
1666668600000|2022-10-25 03:30:00|598.6|589.5|598.42|589.32|598.7|589.6|598.32|589.22|140
1666668900000|2022-10-25 03:35:00|598.45|589.35|598.55|589.45|598.7|589.6|598.35|589.25|133
1666669200000|2022-10-25 03:40:00|598.45|589.35|598.31|589.21|598.6|589.5|598.15|589.05|226
1666669500000|2022-10-25 03:45:00|598.29|589.19|597.98|588.88|598.53|589.43|597.95|588.85|177
1666669800000|2022-10-25 03:50:00|598.2|589.1|597.6|588.5|598.2|589.1|597.45|588.35|220
1666670100000|2022-10-25 03:55:00|597.55|588.45|598.15|589.05|598.35|589.25|597.55|588.45|209
1666670400000|2022-10-25 04:00:00|598.28|589.18|598.35|589.25|598.45|589.35|598.15|589.05|268
1666670700000|2022-10-25 04:05:00|598.37|589.27|599.3|590.2|599.3|590.2|598.27|589.17|183
1666671000000|2022-10-25 04:10:00|599.17|590.07|598.25|589.15|599.7|590.6|597.95|588.85|280
1666671300000|2022-10-25 04:15:00|598.23|589.13|597.72|588.62|598.23|589.13|597.5|588.4|234
1666671600000|2022-10-25 04:20:00|597.7|588.6|597.45|588.35|597.8|588.7|597.32|588.22|217
1666671900000|2022-10-25 04:25:00|597.37|588.27|597.42|588.32|597.6|588.5|597.35|588.25|104
1666672200000|2022-10-25 04:30:00|597.45|588.35|597.4|588.3|597.6|588.5|597.38|588.28|87
1666672500000|2022-10-25 04:35:00|597.43|588.33|597.08|587.98|597.45|588.35|596.83|587.73|204
1666672800000|2022-10-25 04:40:00|597.15|588.05|597.35|588.25|597.57|588.47|596.93|587.83|165
1666673100000|2022-10-25 04:45:00|597.37|588.27|597.35|588.25|597.44|588.34|597.15|588.05|209
1666673400000|2022-10-25 04:50:00|597.28|588.18|595.95|586.85|597.4|588.3|595.95|586.85|263
1666673700000|2022-10-25 04:55:00|596.15|587.05|597.3|588.2|597.6|588.5|595.95|586.85|334
1666674000000|2022-10-25 05:00:00|597.29|588.19|597.14|588.04|597.55|588.45|596.85|587.75|304
1666674300000|2022-10-25 05:05:00|596.95|587.85|595.55|586.45|597.25|588.15|595.5|586.4|307
1666674600000|2022-10-25 05:10:00|595.5|586.4|595.95|586.85|596.28|587.18|595.5|586.4|238
1666674900000|2022-10-25 05:15:00|595.93|586.83|595.95|586.85|596.3|587.2|595.7|586.6|178
1666675200000|2022-10-25 05:20:00|595.9|586.8|596.33|587.23|596.35|587.25|595.75|586.65|88
1666675500000|2022-10-25 05:25:00|596.32|587.22|596.23|587.13|596.42|587.32|596.16|587.06|162
1666675800000|2022-10-25 05:30:00|596.35|587.25|596.42|587.32|596.45|587.35|595.9|586.8|219
1666676100000|2022-10-25 05:35:00|596.45|587.35|596.55|587.45|596.7|587.6|596.4|587.3|160
1666676400000|2022-10-25 05:40:00|596.6|587.5|596.85|587.75|597.3|588.2|596.6|587.5|158
1666676700000|2022-10-25 05:45:00|596.9|587.8|597.25|588.15|597.35|588.25|596.88|587.78|256
1666677000000|2022-10-25 05:50:00|597.23|588.13|597.25|588.15|597.33|588.23|597.05|587.95|220
1666677300000|2022-10-25 05:55:00|597.05|587.95|597.55|588.45|597.6|588.5|597.05|587.95|177
1666677600000|2022-10-25 06:00:00|597.58|588.48|598.25|589.15|598.6|589.5|597.5|588.4|313
1666677900000|2022-10-25 06:05:00|598.35|589.25|599.21|590.11|599.25|590.15|598.08|588.98|351
1666678200000|2022-10-25 06:10:00|599.31|590.21|599|589.9|599.33|590.23|598.85|589.75|322
1666678500000|2022-10-25 06:15:00|599.03|589.93|599.15|590.05|599.38|590.28|598.9|589.8|264
1666678800000|2022-10-25 06:20:00|599.2|590.1|599.2|590.1|599.35|590.25|598.93|589.83|184
1666679100000|2022-10-25 06:25:00|599.14|590.04|600.08|590.98|600.15|591.05|598.95|589.85|187
1666679400000|2022-10-25 06:30:00|600.13|591.03|599.8|590.7|601.29|592.19|599.25|590.15|405
1666679700000|2022-10-25 06:35:00|599.75|590.65|599.23|590.13|599.75|590.65|598.98|589.88|250
1666680000000|2022-10-25 06:40:00|599.18|590.08|599.25|590.15|599.39|590.29|598.75|589.65|207
1666680300000|2022-10-25 06:45:00|599.35|590.25|599.2|590.1|599.45|590.35|598.95|589.85|134
1666680600000|2022-10-25 06:50:00|599.18|590.08|599.08|589.98|599.38|590.28|598.75|589.65|203
1666680900000|2022-10-25 06:55:00|598.85|589.75|598.9|589.8|599.37|590.27|598.85|589.75|217
1666681200000|2022-10-25 07:00:00|598.93|589.83|599.82|590.72|600.15|591.05|598.93|589.83|316
1666681500000|2022-10-25 07:05:00|599.55|590.45|599.55|590.45|599.91|590.81|599.45|590.35|268
1666681800000|2022-10-25 07:10:00|599.7|590.6|597.98|588.88|599.91|590.81|597.98|588.88|213
1666682100000|2022-10-25 07:15:00|597.95|588.85|598.3|589.2|598.84|589.74|597.7|588.6|322
1666682400000|2022-10-25 07:20:00|598.28|589.18|598.27|589.17|598.5|589.4|598|588.9|350
1666682700000|2022-10-25 07:25:00|598.33|589.23|597.8|588.7|598.33|589.23|597.6|588.5|232
1666683000000|2022-10-25 07:30:00|597.85|588.75|598.4|589.3|598.4|589.3|597.75|588.65|196
1666683300000|2022-10-25 07:35:00|598.37|589.27|599.02|589.92|599.02|589.92|598.13|589.03|223
1666683600000|2022-10-25 07:40:00|598.75|589.65|598.95|589.85|599.14|590.04|598.6|589.5|239
1666683900000|2022-10-25 07:45:00|599|589.9|598.97|589.87|599.32|590.22|598.95|589.85|264
1666684200000|2022-10-25 07:50:00|598.95|589.85|599.2|590.1|599.35|590.25|598.95|589.85|233
1666684500000|2022-10-25 07:55:00|599.14|590.04|599.27|590.17|599.45|590.35|598.85|589.75|141
1666684800000|2022-10-25 08:00:00|599.34|590.24|599.95|590.85|600.09|590.99|599.25|590.15|229
1666685100000|2022-10-25 08:05:00|599.9|590.8|600.05|590.95|600.2|591.1|598.95|589.85|280
1666685400000|2022-10-25 08:10:00|600.09|590.99|600.83|591.73|600.97|591.87|600|590.9|292
1666685700000|2022-10-25 08:15:00|600.91|591.81|600.83|591.73|601.04|591.94|599.97|590.87|242
1666686000000|2022-10-25 08:20:00|600.55|591.45|599.83|590.73|601.28|592.18|599.78|590.68|312
1666686300000|2022-10-25 08:25:00|599.78|590.68|598.8|589.7|600.03|590.93|598.45|589.35|339
1666686600000|2022-10-25 08:30:00|598.92|589.82|599.4|590.3|599.5|590.4|598.8|589.7|311
1666686900000|2022-10-25 08:35:00|599.3|590.2|599.33|590.23|599.45|590.35|598.9|589.8|245
1666687200000|2022-10-25 08:40:00|599.36|590.26|599.26|590.16|599.5|590.4|599.08|589.98|323
1666687500000|2022-10-25 08:45:00|599.3|590.2|598.9|589.8|599.55|590.45|598.75|589.65|297
1666687800000|2022-10-25 08:50:00|599|589.9|598.75|589.65|599.3|590.2|598.75|589.65|187
1666688100000|2022-10-25 08:55:00|598.65|589.55|598.65|589.55|599.02|589.92|597.9|588.8|258
1666688400000|2022-10-25 09:00:00|598.96|589.86|597.8|588.7|599.01|589.91|596.85|587.75|563
1666688700000|2022-10-25 09:05:00|597.86|588.76|598.22|589.12|599.12|590.02|597.75|588.65|416
1666689000000|2022-10-25 09:10:00|598.26|589.16|597.9|588.8|598.37|589.27|597.85|588.75|348
1666689300000|2022-10-25 09:15:00|597.93|588.83|599.25|590.15|599.25|590.15|597.8|588.7|355
1666689600000|2022-10-25 09:20:00|599.2|590.1|598.83|589.73|599.72|590.62|598.4|589.3|172
1666689900000|2022-10-25 09:25:00|598.55|589.45|598.75|589.65|599.25|590.15|598.55|589.45|200
1666690200000|2022-10-25 09:30:00|598.78|589.68|598.25|589.15|598.88|589.78|598|588.9|269
1666690500000|2022-10-25 09:35:00|598|588.9|598.27|589.17|598.37|589.27|597.75|588.65|260
1666690800000|2022-10-25 09:40:00|598.25|589.15|598.05|588.95|598.38|589.28|597.95|588.85|273
1666691100000|2022-10-25 09:45:00|598.25|589.15|598.3|589.2|598.4|589.3|597.68|588.58|269
1666691400000|2022-10-25 09:50:00|598.32|589.22|598.5|589.4|598.5|589.4|598.22|589.12|207
1666691700000|2022-10-25 09:55:00|598.45|589.35|597.7|588.6|598.5|589.4|597.7|588.6|236
1666692000000|2022-10-25 10:00:00|597.98|588.88|597.8|588.7|598.08|588.98|596.55|587.45|377
1666692300000|2022-10-25 10:05:00|597.93|588.83|598.01|588.91|598.09|588.99|597.65|588.55|160
1666692600000|2022-10-25 10:10:00|597.85|588.75|597.89|588.79|598.08|588.98|597.53|588.43|231
1666692900000|2022-10-25 10:15:00|597.83|588.73|597.73|588.63|597.89|588.79|597.3|588.2|180
1666693200000|2022-10-25 10:20:00|597.86|588.76|598.72|589.62|598.75|589.65|597.4|588.3|204
1666693500000|2022-10-25 10:25:00|598.69|589.59|598.84|589.74|599.07|589.97|598.5|589.4|314
1666693800000|2022-10-25 10:30:00|598.86|589.76|598.95|589.85|599|589.9|598.7|589.6|231
1666694100000|2022-10-25 10:35:00|598.97|589.87|599.35|590.25|599.4|590.3|598.8|589.7|265
1666694400000|2022-10-25 10:40:00|599.31|590.21|598.95|589.85|599.35|590.25|598.8|589.7|232
1666694700000|2022-10-25 10:45:00|598.85|589.75|599.8|590.7|599.97|590.87|598.75|589.65|208
1666695000000|2022-10-25 10:50:00|599.55|590.45|599.92|590.82|599.97|590.87|599.4|590.3|175
1666695300000|2022-10-25 10:55:00|599.87|590.77|599.35|590.25|599.92|590.82|598.95|589.85|333
1666695600000|2022-10-25 11:00:00|599.32|590.22|599.3|590.2|599.37|590.27|598.85|589.75|238
1666695900000|2022-10-25 11:05:00|599.27|590.17|599.05|589.95|599.35|590.25|598.75|589.65|181
1666696200000|2022-10-25 11:10:00|598.97|589.87|598.75|589.65|599.05|589.95|598|588.9|208
1666696500000|2022-10-25 11:15:00|598.8|589.7|598.18|589.08|599.2|590.1|598.12|589.02|172
1666696800000|2022-10-25 11:20:00|598.3|589.2|598.37|589.27|598.45|589.35|597.9|588.8|198
1666697100000|2022-10-25 11:25:00|598.4|589.3|599.55|590.45|599.7|590.6|598.37|589.27|267
1666697400000|2022-10-25 11:30:00|599.58|590.48|599.95|590.85|599.98|590.88|598.9|589.8|283
1666697700000|2022-10-25 11:35:00|599.98|590.88|600.25|591.15|600.55|591.45|599.85|590.75|260
1666698000000|2022-10-25 11:40:00|600.18|591.08|599.88|590.78|600.35|591.25|599.85|590.75|234
1666698300000|2022-10-25 11:45:00|599.9|590.8|599.9|590.8|600.32|591.22|599.8|590.7|190
1666698600000|2022-10-25 11:50:00|599.95|590.85|600.28|591.18|600.3|591.2|599.8|590.7|161
1666698900000|2022-10-25 11:55:00|600.15|591.05|600.08|590.98|600.3|591.2|599.75|590.65|136
1666699200000|2022-10-25 12:00:00|599.85|590.75|600.89|591.79|600.97|591.87|599.75|590.65|276
1666699500000|2022-10-25 12:05:00|600.57|591.47|599.92|590.82|600.58|591.48|599.6|590.5|306
1666699800000|2022-10-25 12:10:00|599.91|590.81|599.82|590.72|600.01|590.91|599.05|589.95|249
1666700100000|2022-10-25 12:15:00|599.87|590.77|600.02|590.92|600.21|591.11|599.02|589.92|272
1666700400000|2022-10-25 12:20:00|600.05|590.95|599.7|590.6|600.05|590.95|599.55|590.45|210
1666700700000|2022-10-25 12:25:00|599.96|590.86|599.8|590.7|600.1|591|599.5|590.4|334
1666701000000|2022-10-25 12:30:00|599.91|590.81|599.85|590.75|600.05|590.95|599.65|590.55|264
1666701300000|2022-10-25 12:35:00|599.9|590.8|598.95|589.85|599.96|590.86|598.85|589.75|250
1666701600000|2022-10-25 12:40:00|598.93|589.83|599.02|589.92|599.3|590.2|598.55|589.45|380
1666701900000|2022-10-25 12:45:00|599.07|589.97|600.92|591.82|600.97|591.87|598.9|589.8|428
1666702200000|2022-10-25 12:50:00|600.83|591.73|600.47|591.37|601.93|592.83|600.2|591.1|404
1666702500000|2022-10-25 12:55:00|600.45|591.35|601.4|592.3|601.5|592.4|600.33|591.23|412
1666702800000|2022-10-25 13:00:00|601.37|592.27|600.95|591.85|601.98|592.88|600.9|591.8|321
1666703100000|2022-10-25 13:05:00|600.98|591.88|601.65|592.55|601.7|592.6|600.95|591.85|387
1666703400000|2022-10-25 13:10:00|601.63|592.53|602.85|593.75|603.05|593.95|601.6|592.5|434
1666703700000|2022-10-25 13:15:00|602.9|593.8|602.48|593.38|603.05|593.95|602.17|593.07|361
1666704000000|2022-10-25 13:20:00|602.53|593.43|603.28|594.18|603.68|594.58|602.35|593.25|514
1666704300000|2022-10-25 13:25:00|603.25|594.15|603.15|594.05|604.07|594.97|602.85|593.75|449
1666704600000|2022-10-25 13:30:00|602.9|593.8|605.83|596.73|606.45|597.35|602.88|593.78|711
1666704900000|2022-10-25 13:35:00|605.8|596.7|604.7|595.6|606.25|597.15|604.15|595.05|428
1666705200000|2022-10-25 13:40:00|604.65|595.55|605.93|596.83|606.2|597.1|604.2|595.1|550
1666705500000|2022-10-25 13:45:00|605.95|596.85|607.98|598.88|607.98|598.88|605.95|596.85|723
1666705800000|2022-10-25 13:50:00|607.92|598.82|608.49|599.39|608.7|599.6|607.15|598.05|707
1666706100000|2022-10-25 13:55:00|608.45|599.35|607.8|598.7|609.3|600.2|607.3|598.2|615
1666706400000|2022-10-25 14:00:00|607.75|598.65|610.11|601.01|610.43|601.33|607.75|598.65|695
1666706700000|2022-10-25 14:05:00|610.17|601.07|609.11|600.01|610.53|601.43|608.45|599.35|638
1666707000000|2022-10-25 14:10:00|609.16|600.06|610.88|601.78|611.11|602.01|609.11|600.01|585
1666707300000|2022-10-25 14:15:00|610.9|601.8|612.3|603.2|612.6|603.5|610.85|601.75|606
1666707600000|2022-10-25 14:20:00|612.18|603.08|612.35|603.25|614.2|605.1|612.15|603.05|574
1666707900000|2022-10-25 14:25:00|612.32|603.22|613.25|604.15|614.31|605.21|612.3|603.2|558
1666708200000|2022-10-25 14:30:00|613.31|604.21|612.96|603.86|615.42|606.32|612.02|602.92|575
1666708500000|2022-10-25 14:35:00|612.87|603.77|614.17|605.07|614.5|605.4|612.5|603.4|286
1666708800000|2022-10-25 14:40:00|614.12|605.02|614.97|605.87|615.3|606.2|614.02|604.92|223
1666709100000|2022-10-25 14:45:00|614.95|605.85|617.43|608.33|617.45|608.35|614.95|605.85|593
1666709400000|2022-10-25 14:50:00|617.45|608.35|616.18|607.08|618.45|609.35|615.7|606.6|563
1666709700000|2022-10-25 14:55:00|616.15|607.05|616.2|607.1|618.15|609.05|615.7|606.6|595
1666710000000|2022-10-25 15:00:00|616.05|606.95|616.23|607.13|616.93|607.83|614.7|605.6|589
1666710300000|2022-10-25 15:05:00|616.15|607.05|617.7|608.6|618.07|608.97|615.98|606.88|706
1666710600000|2022-10-25 15:10:00|617.66|608.56|617.07|607.97|618.6|609.5|616.95|607.85|536
1666710900000|2022-10-25 15:15:00|617.11|608.01|618.02|608.92|618.41|609.31|617.11|608.01|676
1666711200000|2022-10-25 15:20:00|618.1|609|616.9|607.8|618.95|609.85|616.7|607.6|631
1666711500000|2022-10-25 15:25:00|616.95|607.85|617.1|608|617.96|608.86|616.85|607.75|595
1666711800000|2022-10-25 15:30:00|616.92|607.82|617.85|608.75|618.38|609.28|616.92|607.82|386
1666712100000|2022-10-25 15:35:00|617.8|608.7|618.86|609.76|619.4|610.3|617.65|608.55|491
1666712400000|2022-10-25 15:40:00|618.8|609.7|619.1|610|619.45|610.35|618.7|609.6|569
1666712700000|2022-10-25 15:45:00|619.13|610.03|619.95|610.85|619.96|610.86|617.88|608.78|353
1666713000000|2022-10-25 15:50:00|619.91|610.81|622.23|613.13|622.65|613.55|619.35|610.25|424
1666713300000|2022-10-25 15:55:00|622.29|613.19|619.94|610.84|622.38|613.28|619.2|610.1|660
1666713600000|2022-10-25 16:00:00|619.99|610.89|624|614.9|624.45|615.35|619.99|610.89|681
1666713900000|2022-10-25 16:05:00|623.91|614.81|623.86|614.76|625.1|616|623.68|614.58|668
1666714200000|2022-10-25 16:10:00|623.8|614.7|623.25|614.15|625.01|615.91|622.45|613.35|602
1666714500000|2022-10-25 16:15:00|623.29|614.19|624.27|615.17|625.3|616.2|623.25|614.15|576
1666714800000|2022-10-25 16:20:00|624.3|615.2|624.05|614.95|624.5|615.4|623.93|614.83|596
1666715100000|2022-10-25 16:25:00|624.07|614.97|626.9|617.8|626.9|617.8|623.98|614.88|634
1666715400000|2022-10-25 16:30:00|626.76|617.66|629.29|620.19|629.4|620.3|625.49|616.39|628
1666715700000|2022-10-25 16:35:00|629.25|620.15|631.22|622.12|631.22|622.12|629.2|620.1|641
1666716000000|2022-10-25 16:40:00|631.06|621.96|634.27|625.17|634.35|625.25|631.06|621.96|609
1666716300000|2022-10-25 16:45:00|634.36|625.26|634.36|625.26|637.68|628.58|632.25|623.15|822
1666716600000|2022-10-25 16:50:00|634.4|625.3|639.35|630.25|639.51|630.41|634.3|625.2|719
1666716900000|2022-10-25 16:55:00|639.32|630.22|642.53|633.43|643.29|634.19|638.13|629.03|869
1666717200000|2022-10-25 17:00:00|642.66|633.56|647.66|638.56|649.55|640.45|642.3|633.2|1023
1666717500000|2022-10-25 17:05:00|648.01|638.91|651.09|641.99|651.94|642.84|647.35|638.25|925
1666717800000|2022-10-25 17:10:00|650.61|641.51|652.42|643.32|653.25|644.15|650.17|641.07|904
1666718100000|2022-10-25 17:15:00|652.43|643.33|646.53|637.43|653.61|644.51|645.36|636.26|951
1666718400000|2022-10-25 17:20:00|646.39|637.29|645.25|636.15|648.89|639.79|645.25|636.15|857
1666718700000|2022-10-25 17:25:00|645.08|635.98|647.18|638.08|647.45|638.35|644.17|635.07|821
1666719000000|2022-10-25 17:30:00|647.35|638.25|645.5|636.4|647.8|638.7|644.8|635.7|811
1666719300000|2022-10-25 17:35:00|645.53|636.43|647.98|638.88|648.45|639.35|645.39|636.29|762
1666719600000|2022-10-25 17:40:00|647.97|638.87|646.15|637.05|648.3|639.2|644.85|635.75|666
1666719900000|2022-10-25 17:45:00|646.3|637.2|644.52|635.42|647|637.9|644.33|635.23|680
1666720200000|2022-10-25 17:50:00|644.45|635.35|647.33|638.23|647.55|638.45|644.45|635.35|706
1666720500000|2022-10-25 17:55:00|647.22|638.12|649.35|640.25|649.96|640.86|646.35|637.25|485
1666720800000|2022-10-25 18:00:00|649.42|640.32|650.79|641.69|651.06|641.96|648.69|639.59|776
1666721100000|2022-10-25 18:05:00|650.6|641.5|652.3|643.2|653.45|644.35|650.6|641.5|884
1666721400000|2022-10-25 18:10:00|652.27|643.17|651.09|641.99|653.8|644.7|650.45|641.35|848
1666721700000|2022-10-25 18:15:00|650.9|641.8|649.7|640.6|652.9|643.8|649.63|640.53|764
1666722000000|2022-10-25 18:20:00|649.65|640.55|648.4|639.3|650.85|641.75|648.4|639.3|693
1666722300000|2022-10-25 18:25:00|648.35|639.25|656.7|647.6|657.95|648.85|648.35|639.25|894
1666722600000|2022-10-25 18:30:00|656.75|647.65|659.75|650.65|661.88|652.78|656.55|647.45|1026
1666722900000|2022-10-25 18:35:00|659.86|650.76|657.4|648.3|660.32|651.22|657.13|648.03|918
1666723200000|2022-10-25 18:40:00|657.35|648.25|653.28|644.18|657.36|648.26|652.3|643.2|858
1666723500000|2022-10-25 18:45:00|653.27|644.17|653.25|644.15|655.27|646.17|652.7|643.6|789
1666723800000|2022-10-25 18:50:00|653.08|643.98|654.82|645.72|655.75|646.65|653.08|643.98|787
1666724100000|2022-10-25 18:55:00|654.75|645.65|654.18|645.08|656.34|647.24|654.17|645.07|693
1666724400000|2022-10-25 19:00:00|654.33|645.23|656.18|647.08|657.25|648.15|654.18|645.08|737
1666724700000|2022-10-25 19:05:00|656.15|647.05|658.15|649.05|658.73|649.63|655.45|646.35|744
1666725000000|2022-10-25 19:10:00|658.28|649.18|662.7|653.6|663.25|654.15|658.05|648.95|803
1666725300000|2022-10-25 19:15:00|662.54|653.44|664.33|655.23|667.27|658.17|662.25|653.15|872
1666725600000|2022-10-25 19:20:00|664.18|655.08|662.2|653.1|665.6|656.5|661.95|652.85|684
1666725900000|2022-10-25 19:25:00|662.27|653.17|662.42|653.32|664.45|655.35|662.2|653.1|343
1666726200000|2022-10-25 19:30:00|662.45|653.35|657.75|648.65|664.25|655.15|656.59|647.49|838
1666726500000|2022-10-25 19:35:00|657.65|648.55|658.67|649.57|659.33|650.23|657.15|648.05|720
1666726800000|2022-10-25 19:40:00|658.7|649.6|657.7|648.6|660.4|651.3|657.4|648.3|677
1666727100000|2022-10-25 19:45:00|657.73|648.63|659.35|650.25|659.45|650.35|657.49|648.39|663
1666727400000|2022-10-25 19:50:00|659.36|650.26|658.27|649.17|660.55|651.45|657.93|648.83|757
1666727700000|2022-10-25 19:55:00|658.12|649.02|659.29|650.19|659.46|650.36|658.05|648.95|650
1666728000000|2022-10-25 20:00:00|659.28|650.18|655|645.9|660.7|651.6|654.41|645.31|974
1666728300000|2022-10-25 20:05:00|654.95|645.85|654.51|645.41|657.22|648.12|654.25|645.15|815
1666728600000|2022-10-25 20:10:00|654.65|645.55|653.62|644.52|655.35|646.25|651.97|642.87|709
1666728900000|2022-10-25 20:15:00|653.6|644.5|652.4|643.3|655.56|646.46|652.33|643.23|642
1666729200000|2022-10-25 20:20:00|652.38|643.28|650.4|641.3|653.65|644.55|649.83|640.73|741
1666729500000|2022-10-25 20:25:00|650.42|641.32|649.84|640.74|652.14|643.04|649.15|640.05|719
1666729800000|2022-10-25 20:30:00|649.9|640.8|648.4|639.3|652.25|643.15|648.33|639.23|713
1666730100000|2022-10-25 20:35:00|648.28|639.18|650.42|641.32|651.17|642.07|647.65|638.55|715
1666730400000|2022-10-25 20:40:00|650.4|641.3|651.45|642.35|651.8|642.7|649.6|640.5|727
1666730700000|2022-10-25 20:45:00|651.43|642.33|651|641.9|653.62|644.52|650.92|641.82|652
1666731000000|2022-10-25 20:50:00|650.89|641.79|650.33|641.23|651.66|642.56|650.33|641.23|462
1666731300000|2022-10-25 20:55:00|650.26|641.16|652.23|643.13|652.43|643.33|650.26|641.16|656
1666731600000|2022-10-25 21:00:00|652.24|643.14|651.06|641.96|653.22|644.12|650.48|641.38|383
1666731900000|2022-10-25 21:05:00|651.05|641.95|647.15|638.05|651.07|641.97|645.35|636.25|536
1666732200000|2022-10-25 21:10:00|647.18|638.08|649.23|640.13|649.29|640.19|646.94|637.84|374
1666732500000|2022-10-25 21:15:00|649.28|640.18|648.54|639.44|649.29|640.19|648.18|639.08|201
1666732800000|2022-10-25 21:20:00|648.38|639.28|648.43|639.33|649.69|640.59|647.19|638.09|263
1666733100000|2022-10-25 21:25:00|648.48|639.38|648.09|638.99|648.68|639.58|648|638.9|140
1666733400000|2022-10-25 21:30:00|648.12|639.02|647.94|638.84|648.62|639.52|647.92|638.82|189
1666733700000|2022-10-25 21:35:00|647.92|638.82|648.83|639.73|649.12|640.02|647.9|638.8|189
1666734000000|2022-10-25 21:40:00|648.84|639.74|649.13|640.03|649.15|640.05|648.73|639.63|175
1666734300000|2022-10-25 21:45:00|649.15|640.05|649.32|640.22|649.32|640.22|648.99|639.89|124
1666734600000|2022-10-25 21:50:00|649.31|640.21|651.15|642.05|651.15|642.05|649.31|640.21|164
1666734900000|2022-10-25 21:55:00|651.12|642.02|653.08|643.98|653.33|644.23|651.01|641.91|242
1666735200000|2022-10-25 22:00:00|653.09|643.99|649.96|640.86|653.3|644.2|649.8|640.7|464
1666735500000|2022-10-25 22:05:00|650.07|640.97|649.95|640.85|650.42|641.32|649.9|640.8|98
1666735800000|2022-10-25 22:10:00|649.9|640.8|648.1|639|649.96|640.86|648.1|639|263
1666736100000|2022-10-25 22:15:00|648.21|639.11|650.54|641.44|650.7|641.6|648|638.9|416
1666736400000|2022-10-25 22:20:00|650.4|641.3|649.25|640.15|650.75|641.65|649.13|640.03|380
1666736700000|2022-10-25 22:25:00|649.21|640.11|648.9|639.8|649.65|640.55|648.65|639.55|405
1666737000000|2022-10-25 22:30:00|648.85|639.75|647.8|638.7|649.08|639.98|647.8|638.7|339
1666737300000|2022-10-25 22:35:00|647.95|638.85|646.6|637.5|648.2|639.1|645.75|636.65|567
1666737600000|2022-10-25 22:40:00|646.62|637.52|647.47|638.37|648.3|639.2|646.6|637.5|513
1666737900000|2022-10-25 22:45:00|647.45|638.35|648.25|639.15|648.6|639.5|647.45|638.35|488
1666738200000|2022-10-25 22:50:00|648.32|639.22|647.25|638.15|648.8|639.7|646.97|637.87|494
1666738500000|2022-10-25 22:55:00|647.16|638.06|647.2|638.1|647.8|638.7|645.22|636.12|492
1666738800000|2022-10-25 23:00:00|647.11|638.01|647.4|638.3|647.7|638.6|647.05|637.95|380
1666739100000|2022-10-25 23:05:00|647.43|638.33|646.7|637.6|647.53|638.43|645.45|636.35|408
1666739400000|2022-10-25 23:10:00|646.75|637.65|647.23|638.13|648.42|639.32|646.6|637.5|500
1666739700000|2022-10-25 23:15:00|647.08|637.98|648.29|639.19|648.7|639.6|646.8|637.7|479
1666740000000|2022-10-25 23:20:00|648.35|639.25|648.4|639.3|648.99|639.89|648.01|638.91|413
1666740300000|2022-10-25 23:25:00|648.49|639.39|649|639.9|649.02|639.92|647.8|638.7|436
1666740600000|2022-10-25 23:30:00|648.95|639.85|649.4|640.3|649.66|640.56|648.7|639.6|368
1666740900000|2022-10-25 23:35:00|649.38|640.28|649.24|640.14|650.1|641|649.13|640.03|391
1666741200000|2022-10-25 23:40:00|649.2|640.1|648.81|639.71|650.23|641.13|648.6|639.5|318
1666741500000|2022-10-25 23:45:00|648.83|639.73|649.96|640.86|650.18|641.08|648.68|639.58|385
1666741800000|2022-10-25 23:50:00|649.9|640.8|649.35|640.25|651|641.9|649.27|640.17|436
1666742100000|2022-10-25 23:55:00|649.37|640.27|648.38|639.28|649.53|640.43|648.2|639.1|440
1666742400000|2022-10-26 00:00:00|648.5|639.4|650.45|641.35|651.42|642.32|648.34|639.24|631
1666742700000|2022-10-26 00:05:00|650.37|641.27|648.3|639.2|650.5|641.4|648.23|639.13|557
1666743000000|2022-10-26 00:10:00|648.45|639.35|648.85|639.75|649.53|640.43|647.8|638.7|547
1666743300000|2022-10-26 00:15:00|648.93|639.83|651.54|642.44|652.48|643.38|648.93|639.83|600
1666743600000|2022-10-26 00:20:00|651.52|642.42|650.93|641.83|651.52|642.42|650.32|641.22|478
1666743900000|2022-10-26 00:25:00|650.9|641.8|652.01|642.91|652.22|643.12|649.98|640.88|445
1666744200000|2022-10-26 00:30:00|651.98|642.88|650.93|641.83|652.91|643.81|650.4|641.3|286
1666744500000|2022-10-26 00:35:00|651.06|641.96|650.6|641.5|651.37|642.27|650.38|641.28|193
1666744800000|2022-10-26 00:40:00|650.54|641.44|651.69|642.59|651.72|642.62|650.44|641.34|171
1666745100000|2022-10-26 00:45:00|651.66|642.56|651.05|641.95|651.73|642.63|650.18|641.08|281
1666745400000|2022-10-26 00:50:00|651|641.9|651.66|642.56|652.31|643.21|650.46|641.36|155
1666745700000|2022-10-26 00:55:00|651.73|642.63|652.63|643.53|653.22|644.12|651.73|642.63|232
1666746000000|2022-10-26 01:00:00|652.57|643.47|652.1|643|653.6|644.5|651.51|642.41|222
1666746300000|2022-10-26 01:05:00|652.11|643.01|650.39|641.29|652.14|643.04|650.05|640.95|171
1666746600000|2022-10-26 01:10:00|650.33|641.23|649.47|640.37|650.34|641.24|649.3|640.2|131
1666746900000|2022-10-26 01:15:00|649.5|640.4|650.19|641.09|650.54|641.44|649.44|640.34|243
1666747200000|2022-10-26 01:20:00|650.22|641.12|649.52|640.42|650.46|641.36|649.52|640.42|137
1666747500000|2022-10-26 01:25:00|649.49|640.39|649.03|639.93|649.75|640.65|647.91|638.81|246
1666747800000|2022-10-26 01:30:00|649.06|639.96|651.41|642.31|651.52|642.42|649.03|639.93|240
1666748100000|2022-10-26 01:35:00|651.42|642.32|651.57|642.47|652.48|643.38|651.37|642.27|356
1666748400000|2022-10-26 01:40:00|651.6|642.5|652.46|643.36|653.24|644.14|651.59|642.49|403
1666748700000|2022-10-26 01:45:00|652.44|643.34|652.63|643.53|653.55|644.45|652.06|642.96|319
1666749000000|2022-10-26 01:50:00|652.64|643.54|653.23|644.13|653.62|644.52|652.62|643.52|235
1666749300000|2022-10-26 01:55:00|653.2|644.1|652.48|643.38|653.32|644.22|652.21|643.11|246
1666749600000|2022-10-26 02:00:00|652.51|643.41|651.45|642.35|653.22|644.12|651.36|642.26|251
1666749900000|2022-10-26 02:05:00|651.42|642.32|651.44|642.34|651.64|642.54|650.96|641.86|133
1666750200000|2022-10-26 02:10:00|651.52|642.42|653.27|644.17|653.29|644.19|651.33|642.23|188
1666750500000|2022-10-26 02:15:00|653.26|644.16|655.11|646.01|655.14|646.04|652.99|643.89|298
1666750800000|2022-10-26 02:20:00|655.07|645.97|654.17|645.07|655.11|646.01|653.28|644.18|236
1666751100000|2022-10-26 02:25:00|654.19|645.09|654.56|645.46|654.93|645.83|654.17|645.07|203
1666751400000|2022-10-26 02:30:00|654.58|645.48|653.96|644.86|654.61|645.51|653.96|644.86|135
1666751700000|2022-10-26 02:35:00|654|644.9|654.58|645.48|654.95|645.85|653.43|644.33|151
1666752000000|2022-10-26 02:40:00|654.92|645.82|655.27|646.17|655.5|646.4|654.87|645.77|162
1666752300000|2022-10-26 02:45:00|655.23|646.13|654.56|645.46|656.26|647.16|654.56|645.46|324
1666752600000|2022-10-26 02:50:00|654.59|645.49|654.05|644.95|654.64|645.54|653.96|644.86|155
1666752900000|2022-10-26 02:55:00|654.09|644.99|655.2|646.1|655.2|646.1|654.04|644.94|139
1666753200000|2022-10-26 03:00:00|655.17|646.07|654.27|645.17|655.22|646.12|654.22|645.12|174
1666753500000|2022-10-26 03:05:00|654.31|645.21|654.32|645.22|655.06|645.96|654.31|645.21|88
1666753800000|2022-10-26 03:10:00|654.35|645.25|653.27|644.17|654.38|645.28|653.16|644.06|162
1666754100000|2022-10-26 03:15:00|653.3|644.2|653.77|644.67|653.94|644.84|653.2|644.1|160
1666754400000|2022-10-26 03:20:00|653.71|644.61|654.68|645.58|654.71|645.61|653.68|644.58|87
1666754700000|2022-10-26 03:25:00|654.69|645.59|656.37|647.27|656.7|647.6|654.69|645.59|262
1666755000000|2022-10-26 03:30:00|656.36|647.26|655.24|646.14|656.67|647.57|655.15|646.05|289
1666755300000|2022-10-26 03:35:00|655.26|646.16|655.36|646.26|655.58|646.48|655.02|645.92|76
1666755600000|2022-10-26 03:40:00|655.32|646.22|653.89|644.79|655.32|646.22|653.57|644.47|181
1666755900000|2022-10-26 03:45:00|653.88|644.78|654.37|645.27|654.46|645.36|653.59|644.49|155
1666756200000|2022-10-26 03:50:00|654.38|645.28|654.26|645.16|654.38|645.28|654.05|644.95|67
1666756500000|2022-10-26 03:55:00|654.27|645.17|653.68|644.58|654.27|645.17|653.52|644.42|93
1666756800000|2022-10-26 04:00:00|653.5|644.4|653.63|644.53|653.77|644.67|653.22|644.12|94
1666757100000|2022-10-26 04:05:00|653.43|644.33|652.62|643.52|653.62|644.52|652.43|643.33|104
1666757400000|2022-10-26 04:10:00|652.59|643.49|652.34|643.24|652.6|643.5|652.15|643.05|77
1666757700000|2022-10-26 04:15:00|652.32|643.22|653.19|644.09|653.26|644.16|651.9|642.8|146
1666758000000|2022-10-26 04:20:00|653.23|644.13|653.32|644.22|653.53|644.43|653.09|643.99|47
1666758300000|2022-10-26 04:25:00|653.34|644.24|653.41|644.31|653.43|644.33|652.39|643.29|127
1666758600000|2022-10-26 04:30:00|653.42|644.32|654.67|645.57|654.85|645.75|653.4|644.3|172
1666758900000|2022-10-26 04:35:00|654.7|645.6|654.36|645.26|654.7|645.6|653.82|644.72|103
1666759200000|2022-10-26 04:40:00|654.35|645.25|653.99|644.89|654.61|645.51|653.98|644.88|53
1666759500000|2022-10-26 04:45:00|653.93|644.83|654.31|645.21|654.61|645.51|653.93|644.83|113
1666759800000|2022-10-26 04:50:00|654.2|645.1|652.96|643.86|654.26|645.16|652.76|643.66|105
1666760100000|2022-10-26 04:55:00|652.99|643.89|653.12|644.02|654.16|645.06|652.27|643.17|218
1666760400000|2022-10-26 05:00:00|653.2|644.1|653.59|644.49|654.19|645.09|653.14|644.04|145
1666760700000|2022-10-26 05:05:00|653.99|644.89|653.41|644.31|654.17|645.07|653.35|644.25|108
1666761000000|2022-10-26 05:10:00|653.42|644.32|652.09|642.99|654.18|645.08|651.54|642.44|195
1666761300000|2022-10-26 05:15:00|652.16|643.06|652.05|642.95|652.6|643.5|651.88|642.78|136
1666761600000|2022-10-26 05:20:00|652.07|642.97|652.08|642.98|652.46|643.36|651.87|642.77|129
1666761900000|2022-10-26 05:25:00|652.11|643.01|652.04|642.94|652.19|643.09|651.82|642.72|143
1666762200000|2022-10-26 05:30:00|652.01|642.91|652.16|643.06|652.26|643.16|651.9|642.8|95
1666762500000|2022-10-26 05:35:00|652.15|643.05|651.97|642.87|652.18|643.08|651.97|642.87|60
1666762800000|2022-10-26 05:40:00|651.92|642.82|652.75|643.65|652.76|643.66|651.92|642.82|72
1666763100000|2022-10-26 05:45:00|652.72|643.62|652.2|643.1|652.74|643.64|651.47|642.37|108
1666763400000|2022-10-26 05:50:00|652.22|643.12|652.4|643.3|652.48|643.38|652.21|643.11|135
1666763700000|2022-10-26 05:55:00|652.41|643.31|652.63|643.53|652.66|643.56|652.14|643.04|108
1666764000000|2022-10-26 06:00:00|652.62|643.52|653.26|644.16|653.31|644.21|652.36|643.26|98
1666764300000|2022-10-26 06:05:00|653.3|644.2|654.48|645.38|654.54|645.44|652.9|643.8|112
1666764600000|2022-10-26 06:10:00|654.5|645.4|656.09|646.99|656.62|647.52|654.28|645.18|268
1666764900000|2022-10-26 06:15:00|656.07|646.97|655.31|646.21|658.3|649.2|655.14|646.04|283
1666765200000|2022-10-26 06:20:00|655.25|646.15|655.08|645.98|655.38|646.28|654.78|645.68|205
1666765500000|2022-10-26 06:25:00|655.13|646.03|655.35|646.25|655.57|646.47|655.11|646.01|164
1666765800000|2022-10-26 06:30:00|655.32|646.22|656.22|647.12|656.29|647.19|655.18|646.08|160
1666766100000|2022-10-26 06:35:00|656.27|647.17|656.34|647.24|657.37|648.27|655.48|646.38|363
1666766400000|2022-10-26 06:40:00|656.32|647.22|657.59|648.49|657.65|648.55|656.2|647.1|284
1666766700000|2022-10-26 06:45:00|657.6|648.5|655.5|646.4|657.69|648.59|655.42|646.32|264
1666767000000|2022-10-26 06:50:00|655.47|646.37|656.04|646.94|656.22|647.12|655.23|646.13|171
1666767300000|2022-10-26 06:55:00|656.11|647.01|657.25|648.15|658.26|649.16|655.42|646.32|225
1666767600000|2022-10-26 07:00:00|657.28|648.18|657.24|648.14|657.52|648.42|656.86|647.76|217
1666767900000|2022-10-26 07:05:00|657.22|648.12|657.89|648.79|658.44|649.34|656.85|647.75|287
1666768200000|2022-10-26 07:10:00|657.86|648.76|656.81|647.71|657.86|648.76|656.75|647.65|247
1666768500000|2022-10-26 07:15:00|656.83|647.73|656.47|647.37|657.16|648.06|656.11|647.01|187
1666768800000|2022-10-26 07:20:00|656.51|647.41|657.32|648.22|657.32|648.22|656.36|647.26|229
1666769100000|2022-10-26 07:25:00|657.31|648.21|659.3|650.2|659.56|650.46|656.98|647.88|493
1666769400000|2022-10-26 07:30:00|659.31|650.21|657.7|648.6|659.37|650.27|657.17|648.07|393
1666769700000|2022-10-26 07:35:00|657.67|648.57|656.22|647.12|657.67|648.57|655.79|646.69|232
1666770000000|2022-10-26 07:40:00|656.2|647.1|657.26|648.16|657.32|648.22|655.9|646.8|257
1666770300000|2022-10-26 07:45:00|657.29|648.19|656.42|647.32|657.41|648.31|656.42|647.32|170
1666770600000|2022-10-26 07:50:00|656.39|647.29|655|645.9|656.39|647.29|654.13|645.03|530
1666770900000|2022-10-26 07:55:00|654.95|645.85|656.5|647.4|657.44|648.34|654.4|645.3|670
1666771200000|2022-10-26 08:00:00|656.38|647.28|656.8|647.7|657.36|648.26|656.25|647.15|585
1666771500000|2022-10-26 08:05:00|656.85|647.75|655.9|646.8|657.31|648.21|655.55|646.45|630
1666771800000|2022-10-26 08:10:00|656.13|647.03|653.35|644.25|656.25|647.15|653.03|643.93|535
1666772100000|2022-10-26 08:15:00|653.4|644.3|653.55|644.45|654.3|645.2|653.18|644.08|537
1666772400000|2022-10-26 08:20:00|653.6|644.5|654.67|645.57|654.8|645.7|653.06|643.96|450
1666772700000|2022-10-26 08:25:00|654.65|645.55|655.21|646.11|655.65|646.55|654.6|645.5|440
1666773000000|2022-10-26 08:30:00|655.23|646.13|656.29|647.19|656.8|647.7|655.22|646.12|466
1666773300000|2022-10-26 08:35:00|656.31|647.21|663.5|654.4|665.5|656.4|656.2|647.1|773
1666773600000|2022-10-26 08:40:00|663.55|654.45|660.96|651.86|663.6|654.5|660.21|651.11|770
1666773900000|2022-10-26 08:45:00|660.88|651.78|661.35|652.25|662.8|653.7|660.83|651.73|836
1666774200000|2022-10-26 08:50:00|661.4|652.3|662.2|653.1|662.23|653.13|660.47|651.37|599
1666774500000|2022-10-26 08:55:00|661.98|652.88|662.38|653.28|663.5|654.4|661.98|652.88|764
1666774800000|2022-10-26 09:00:00|662.43|653.33|663.43|654.33|663.65|654.55|662.43|653.33|727
1666775100000|2022-10-26 09:05:00|663.45|654.35|662.15|653.05|663.65|654.55|661.42|652.32|686
1666775400000|2022-10-26 09:10:00|662.3|653.2|660.65|651.55|662.3|653.2|659.75|650.65|736
1666775700000|2022-10-26 09:15:00|660.6|651.5|660.75|651.65|661.28|652.18|659.88|650.78|572
1666776000000|2022-10-26 09:20:00|660.8|651.7|661.5|652.4|661.5|652.4|660.1|651|346
1666776300000|2022-10-26 09:25:00|661.4|652.3|661.55|652.45|661.85|652.75|661.28|652.18|456
1666776600000|2022-10-26 09:30:00|661.64|652.54|662.55|653.45|662.9|653.8|661.6|652.5|425
1666776900000|2022-10-26 09:35:00|662.65|653.55|662.45|653.35|662.9|653.8|662.05|652.95|584
1666777200000|2022-10-26 09:40:00|662.37|653.27|662.33|653.23|662.65|653.55|662.13|653.03|432
1666777500000|2022-10-26 09:45:00|662.35|653.25|662.15|653.05|662.48|653.38|661.27|652.17|432
1666777800000|2022-10-26 09:50:00|662.18|653.08|661.4|652.3|662.23|653.13|661.25|652.15|349
1666778100000|2022-10-26 09:55:00|661.45|652.35|661.3|652.2|661.66|652.56|660.8|651.7|424
1666778400000|2022-10-26 10:00:00|661.29|652.19|661.3|652.2|661.5|652.4|660.8|651.7|406
1666778700000|2022-10-26 10:05:00|661.36|652.26|661.2|652.1|661.65|652.55|660.88|651.78|426
1666779000000|2022-10-26 10:10:00|660.88|651.78|659.25|650.15|661.15|652.05|658.51|649.41|501
1666779300000|2022-10-26 10:15:00|659.4|650.3|660.28|651.18|660.37|651.27|659.35|650.25|517
1666779600000|2022-10-26 10:20:00|660.27|651.17|661.43|652.33|661.45|652.35|660.1|651|380
1666779900000|2022-10-26 10:25:00|661.24|652.14|662.29|653.19|662.43|653.33|661.24|652.14|599
1666780200000|2022-10-26 10:30:00|662.13|653.03|662.44|653.34|662.7|653.6|662.13|653.03|489
1666780500000|2022-10-26 10:35:00|662.37|653.27|663.25|654.15|663.43|654.33|661.96|652.86|533
1666780800000|2022-10-26 10:40:00|663.33|654.23|663.35|654.25|665.63|656.53|663.13|654.03|448
1666781100000|2022-10-26 10:45:00|663.4|654.3|662.26|653.16|663.5|654.4|661.93|652.83|556
1666781400000|2022-10-26 10:50:00|662.25|653.15|661.51|652.41|662.65|653.55|661.35|652.25|425
1666781700000|2022-10-26 10:55:00|661.58|652.48|662.5|653.4|662.5|653.4|661.4|652.3|502
1666782000000|2022-10-26 11:00:00|662.41|653.31|663.45|654.35|664.27|655.17|661.23|652.13|558
1666782300000|2022-10-26 11:05:00|663.35|654.25|662.07|652.97|663.5|654.4|661.75|652.65|564
1666782600000|2022-10-26 11:10:00|661.8|652.7|661.15|652.05|662.15|653.05|660.8|651.7|393
1666782900000|2022-10-26 11:15:00|660.95|651.85|660.8|651.7|661.18|652.08|659.95|650.85|558
1666783200000|2022-10-26 11:20:00|660.75|651.65|661.38|652.28|661.5|652.4|660.25|651.15|541
1666783500000|2022-10-26 11:25:00|661.5|652.4|660.9|651.8|661.55|652.45|660.37|651.27|483
1666783800000|2022-10-26 11:30:00|661|651.9|660.9|651.8|661.35|652.25|660.75|651.65|361
1666784100000|2022-10-26 11:35:00|661.2|652.1|660.2|651.1|661.2|652.1|660.08|650.98|562
1666784400000|2022-10-26 11:40:00|660.31|651.21|659.43|650.33|660.43|651.33|659.35|650.25|424
1666784700000|2022-10-26 11:45:00|659.4|650.3|658.42|649.32|659.55|650.45|658.35|649.25|413
1666785000000|2022-10-26 11:50:00|658.39|649.29|657.43|648.33|659.26|650.16|657.15|648.05|457
1666785300000|2022-10-26 11:55:00|657.45|648.35|656.43|647.33|657.6|648.5|656.4|647.3|456
1666785600000|2022-10-26 12:00:00|656.41|647.31|654.9|645.8|656.75|647.65|654.55|645.45|627
1666785900000|2022-10-26 12:05:00|654.95|645.85|651.93|642.83|655.36|646.26|651.85|642.75|687
1666786200000|2022-10-26 12:10:00|652.1|643|653.95|644.85|654.45|645.35|651.75|642.65|634
1666786500000|2022-10-26 12:15:00|653.9|644.8|654.2|645.1|655.5|646.4|653.7|644.6|435
1666786800000|2022-10-26 12:20:00|653.95|644.85|650.97|641.87|654.35|645.25|650.5|641.4|696
1666787100000|2022-10-26 12:25:00|651.15|642.05|650.58|641.48|651.6|642.5|650.05|640.95|570
1666787400000|2022-10-26 12:30:00|650.54|641.44|651.28|642.18|651.7|642.6|650.33|641.23|628
1666787700000|2022-10-26 12:35:00|651.15|642.05|651.35|642.25|652.05|642.95|650.95|641.85|443
1666788000000|2022-10-26 12:40:00|651.4|642.3|650.35|641.25|651.4|642.3|650.07|640.97|482
1666788300000|2022-10-26 12:45:00|650.32|641.22|650.45|641.35|650.65|641.55|649.55|640.45|472
1666788600000|2022-10-26 12:50:00|650.5|641.4|650.6|641.5|651.38|642.28|650.35|641.25|396
1666788900000|2022-10-26 12:55:00|650.64|641.54|651.37|642.27|651.48|642.38|650.45|641.35|452
1666789200000|2022-10-26 13:00:00|651.4|642.3|650.57|641.47|651.5|642.4|650.45|641.35|477
1666789500000|2022-10-26 13:05:00|650.55|641.45|649.2|640.1|650.6|641.5|647.35|638.25|514
1666789800000|2022-10-26 13:10:00|649.19|640.09|650.55|641.45|650.7|641.6|648.55|639.45|553
1666790100000|2022-10-26 13:15:00|650.56|641.46|650.05|640.95|650.8|641.7|649.45|640.35|400
1666790400000|2022-10-26 13:20:00|650.25|641.15|649.55|640.45|650.25|641.15|649.15|640.05|466
1666790700000|2022-10-26 13:25:00|649.53|640.43|649.22|640.12|649.65|640.55|648.35|639.25|542
1666791000000|2022-10-26 13:30:00|649.17|640.07|648|638.9|649.4|640.3|645.8|636.7|831
1666791300000|2022-10-26 13:35:00|647.98|638.88|652.25|643.15|653.11|644.01|646.98|637.88|790
1666791600000|2022-10-26 13:40:00|652.35|643.25|650.71|641.61|653.25|644.15|650.55|641.45|739
1666791900000|2022-10-26 13:45:00|650.73|641.63|653.7|644.6|654.69|645.59|650.55|641.45|756
1666792200000|2022-10-26 13:50:00|653.61|644.51|652.98|643.88|654.45|645.35|652.9|643.8|753
1666792500000|2022-10-26 13:55:00|653.15|644.05|651.39|642.29|653.6|644.5|650.93|641.83|697
1666792800000|2022-10-26 14:00:00|651.34|642.24|652.05|642.95|654.46|645.36|651.32|642.22|823
1666793100000|2022-10-26 14:05:00|652.21|643.11|653.27|644.17|654.16|645.06|651.3|642.2|769
1666793400000|2022-10-26 14:10:00|653.32|644.22|657.4|648.3|657.76|648.66|652.42|643.32|839
1666793700000|2022-10-26 14:15:00|657.45|648.35|661.97|652.87|663|653.9|657.07|647.97|939
1666794000000|2022-10-26 14:20:00|661.92|652.82|654.65|645.55|661.92|652.82|653.87|644.77|907
1666794300000|2022-10-26 14:25:00|654.6|645.5|656.45|647.35|658.25|649.15|654.6|645.5|857
1666794600000|2022-10-26 14:30:00|656.52|647.42|655.68|646.58|656.62|647.52|654.4|645.3|743
1666794900000|2022-10-26 14:35:00|655.65|646.55|658.07|648.97|658.11|649.01|654.35|645.25|691
1666795200000|2022-10-26 14:40:00|658.12|649.02|658.85|649.75|661.23|652.13|658.09|648.99|901
1666795500000|2022-10-26 14:45:00|658.87|649.77|656.44|647.34|659.86|650.76|655.9|646.8|793
1666795800000|2022-10-26 14:50:00|656.47|647.37|654.5|645.4|656.66|647.56|654.05|644.95|729
1666796100000|2022-10-26 14:55:00|654.45|645.35|654.3|645.2|654.82|645.72|653.05|643.95|587
1666796400000|2022-10-26 15:00:00|654.16|645.06|655.95|646.85|656.42|647.32|654.16|645.06|706
1666796700000|2022-10-26 15:05:00|655.92|646.82|656.32|647.22|657.19|648.09|655.12|646.02|684
1666797000000|2022-10-26 15:10:00|656.25|647.15|656.4|647.3|656.75|647.65|654.88|645.78|590
1666797300000|2022-10-26 15:15:00|656.45|647.35|656.64|647.54|657.2|648.1|655.69|646.59|614
1666797600000|2022-10-26 15:20:00|656.53|647.43|656|646.9|656.86|647.76|654.97|645.87|665
1666797900000|2022-10-26 15:25:00|655.95|646.85|656.12|647.02|656.68|647.58|655.55|646.45|662
1666798200000|2022-10-26 15:30:00|656.2|647.1|656.25|647.15|656.7|647.6|655.27|646.17|657
1666798500000|2022-10-26 15:35:00|656.03|646.93|655.68|646.58|656.38|647.28|655.23|646.13|633
1666798800000|2022-10-26 15:40:00|655.7|646.6|655.61|646.51|656.38|647.28|655.35|646.25|572
1666799100000|2022-10-26 15:45:00|655.55|646.45|652.22|643.12|655.7|646.6|651.78|642.68|703
1666799400000|2022-10-26 15:50:00|652.27|643.17|651.27|642.17|653|643.9|650.45|641.35|711
1666799700000|2022-10-26 15:55:00|651.32|642.22|652.4|643.3|652.81|643.71|651.27|642.17|636
1666800000000|2022-10-26 16:00:00|652.43|643.33|653.64|644.54|654.96|645.86|652.38|643.28|598
1666800300000|2022-10-26 16:05:00|653.65|644.55|653.65|644.55|654.3|645.2|653.15|644.05|563
1666800600000|2022-10-26 16:10:00|653.6|644.5|651.95|642.85|654.51|645.41|651.88|642.78|625
1666800900000|2022-10-26 16:15:00|652|642.9|654|644.9|654.07|644.97|651.55|642.45|575
1666801200000|2022-10-26 16:20:00|654.04|644.94|653.1|644|654.27|645.17|653.05|643.95|589
1666801500000|2022-10-26 16:25:00|653.12|644.02|651.56|642.46|653.4|644.3|651.43|642.33|649
1666801800000|2022-10-26 16:30:00|651.64|642.54|651.3|642.2|653.29|644.19|651.2|642.1|579
1666802100000|2022-10-26 16:35:00|651.35|642.25|654.4|645.3|654.71|645.61|650.8|641.7|684
1666802400000|2022-10-26 16:40:00|654.46|645.36|651.97|642.87|654.75|645.65|651.5|642.4|581
1666802700000|2022-10-26 16:45:00|652.11|643.01|650.33|641.23|653.36|644.26|650.2|641.1|674
1666803000000|2022-10-26 16:50:00|650.3|641.2|651.2|642.1|651.41|642.31|649.8|640.7|565
1666803300000|2022-10-26 16:55:00|651.18|642.08|651.31|642.21|651.68|642.58|649.8|640.7|579
1666803600000|2022-10-26 17:00:00|651.15|642.05|651.55|642.45|652|642.9|649.65|640.55|622
1666803900000|2022-10-26 17:05:00|651.43|642.33|652.4|643.3|652.9|643.8|651.4|642.3|528
1666804200000|2022-10-26 17:10:00|652.45|643.35|653.65|644.55|654.09|644.99|652.4|643.3|432
1666804500000|2022-10-26 17:15:00|653.6|644.5|652.7|643.6|654.25|645.15|652.53|643.43|523
1666804800000|2022-10-26 17:20:00|652.8|643.7|650.25|641.15|653.04|643.94|650.04|640.94|590
1666805100000|2022-10-26 17:25:00|650.14|641.04|650.55|641.45|650.96|641.86|650|640.9|503
1666805400000|2022-10-26 17:30:00|650.6|641.5|649.45|640.35|651.22|642.12|649.27|640.17|560
1666805700000|2022-10-26 17:35:00|649.43|640.33|652.09|642.99|652.3|643.2|649.43|640.33|578
1666806000000|2022-10-26 17:40:00|652.05|642.95|652.02|642.92|653.15|644.05|651.47|642.37|469
1666806300000|2022-10-26 17:45:00|652.05|642.95|651.55|642.45|652.15|643.05|651.35|642.25|408
1666806600000|2022-10-26 17:50:00|651.6|642.5|653.6|644.5|653.73|644.63|651.6|642.5|524
1666806900000|2022-10-26 17:55:00|653.58|644.48|653.68|644.58|654.11|645.01|652.4|643.3|425
1666807200000|2022-10-26 18:00:00|653.65|644.55|654.5|645.4|655.14|646.04|653.13|644.03|518
1666807500000|2022-10-26 18:05:00|654.55|645.45|653.96|644.86|654.6|645.5|653.83|644.73|466
1666807800000|2022-10-26 18:10:00|653.94|644.84|652.55|643.45|654.06|644.96|652.5|643.4|515
1666808100000|2022-10-26 18:15:00|652.6|643.5|650.45|641.35|652.6|643.5|650.45|641.35|518
1666808400000|2022-10-26 18:20:00|650.47|641.37|651.45|642.35|651.63|642.53|650.27|641.17|399
1666808700000|2022-10-26 18:25:00|651.4|642.3|650.31|641.21|652.1|643|650.14|641.04|430
1666809000000|2022-10-26 18:30:00|650.25|641.15|650.8|641.7|651.15|642.05|649.8|640.7|458
1666809300000|2022-10-26 18:35:00|650.78|641.68|651.45|642.35|652.5|643.4|650.75|641.65|482
1666809600000|2022-10-26 18:40:00|651.43|642.33|649.45|640.35|651.43|642.33|649.4|640.3|458
1666809900000|2022-10-26 18:45:00|649.51|640.41|649.85|640.75|650.3|641.2|649.44|640.34|533
1666810200000|2022-10-26 18:50:00|649.83|640.73|649.2|640.1|650.45|641.35|648.87|639.77|548
1666810500000|2022-10-26 18:55:00|649.3|640.2|649|639.9|649.3|640.2|647.7|638.6|566
1666810800000|2022-10-26 19:00:00|648.9|639.8|647.83|638.73|649.12|640.02|647.75|638.65|554
1666811100000|2022-10-26 19:05:00|647.8|638.7|649.05|639.95|649.2|640.1|647.8|638.7|515
1666811400000|2022-10-26 19:10:00|648.95|639.85|649.35|640.25|649.94|640.84|648.4|639.3|357
1666811700000|2022-10-26 19:15:00|649.33|640.23|650.42|641.32|650.65|641.55|649.33|640.23|529
1666812000000|2022-10-26 19:20:00|650.47|641.37|649.75|640.65|650.47|641.37|649.45|640.35|503
1666812300000|2022-10-26 19:25:00|649.9|640.8|650.28|641.18|650.56|641.46|649.7|640.6|508
1666812600000|2022-10-26 19:30:00|650.32|641.22|650.09|640.99|651.14|642.04|649.8|640.7|442
1666812900000|2022-10-26 19:35:00|650.2|641.1|650.47|641.37|651.25|642.15|649.76|640.66|427
1666813200000|2022-10-26 19:40:00|650.53|641.43|650.37|641.27|650.85|641.75|649.97|640.87|444
1666813500000|2022-10-26 19:45:00|650.4|641.3|651.22|642.12|652.05|642.95|650.37|641.27|394
1666813800000|2022-10-26 19:50:00|651.28|642.18|650.79|641.69|651.35|642.25|650.4|641.3|479
1666814100000|2022-10-26 19:55:00|650.85|641.75|651.09|641.99|651.1|642|650.4|641.3|361
1666814400000|2022-10-26 20:00:00|651.12|642.02|651.08|641.98|651.53|642.43|649.88|640.78|514
1666814700000|2022-10-26 20:05:00|651.03|641.93|648.37|639.27|652.64|643.54|648.35|639.25|889
1666815000000|2022-10-26 20:10:00|648.32|639.22|649.95|640.85|650.45|641.35|648|638.9|631
1666815300000|2022-10-26 20:15:00|650.15|641.05|649.48|640.38|650.26|641.16|648.97|639.87|474
1666815600000|2022-10-26 20:20:00|649.5|640.4|648.95|639.85|649.6|640.5|648.3|639.2|452
1666815900000|2022-10-26 20:25:00|648.9|639.8|648.8|639.7|649.42|640.32|648.15|639.05|414
1666816200000|2022-10-26 20:30:00|648.85|639.75|649|639.9|649.45|640.35|648.42|639.32|346
1666816500000|2022-10-26 20:35:00|648.93|639.83|649.4|640.3|649.65|640.55|648.8|639.7|401
1666816800000|2022-10-26 20:40:00|649.42|640.32|650.71|641.61|650.71|641.61|649.25|640.15|262
1666817100000|2022-10-26 20:45:00|650.6|641.5|651.4|642.3|651.65|642.55|650.42|641.32|320
1666817400000|2022-10-26 20:50:00|651.42|642.32|650.55|641.45|651.5|642.4|650.37|641.27|310
1666817700000|2022-10-26 20:55:00|650.5|641.4|650.31|641.21|651.14|642.04|650.18|641.08|355
1666818000000|2022-10-26 21:00:00|650.39|641.29|650.09|640.99|650.5|641.4|650.05|640.95|40
1666818300000|2022-10-26 21:05:00|650.07|640.97|650.6|641.5|650.6|641.5|649.89|640.79|87
1666818600000|2022-10-26 21:10:00|650.58|641.48|649.39|640.29|650.6|641.5|648.54|639.44|110
1666818900000|2022-10-26 21:15:00|649.42|640.32|650.37|641.27|650.37|641.27|649.42|640.32|86
1666819200000|2022-10-26 21:20:00|650.34|641.24|650.3|641.2|650.62|641.52|650.28|641.18|66
1666819500000|2022-10-26 21:25:00|650.32|641.22|650.41|641.31|650.57|641.47|650.31|641.21|52
1666819800000|2022-10-26 21:30:00|650.37|641.27|649.49|640.39|650.38|641.28|649.49|640.39|50
1666820100000|2022-10-26 21:35:00|649.5|640.4|650.06|640.96|650.06|640.96|649.5|640.4|45
1666820400000|2022-10-26 21:40:00|650.04|640.94|650.12|641.02|650.22|641.12|649.96|640.86|46
1666820700000|2022-10-26 21:45:00|650.13|641.03|650.12|641.02|650.15|641.05|650.08|640.98|27
1666821000000|2022-10-26 21:50:00|650.09|640.99|650.47|641.37|650.49|641.39|650.09|640.99|50
1666821300000|2022-10-26 21:55:00|650.5|641.4|650.35|641.25|650.54|641.44|650.35|641.25|61
1666821600000|2022-10-26 22:00:00|650.5|641.4|648.06|638.96|650.5|641.4|647.85|638.75|214
1666821900000|2022-10-26 22:05:00|647.86|638.76|650.85|641.75|651.29|642.19|647.35|638.25|470
1666822200000|2022-10-26 22:10:00|650.9|641.8|650.65|641.55|651.25|642.15|649.9|640.8|386
1666822500000|2022-10-26 22:15:00|650.68|641.58|651|641.9|651.25|642.15|649.8|640.7|321
1666822800000|2022-10-26 22:20:00|650.9|641.8|651.7|642.6|652.38|643.28|650.8|641.7|475
1666823100000|2022-10-26 22:25:00|651.61|642.51|652.72|643.62|652.72|643.62|651.35|642.25|397
1666823400000|2022-10-26 22:30:00|652.67|643.57|651.3|642.2|652.9|643.8|651.16|642.06|563
1666823700000|2022-10-26 22:35:00|651.32|642.22|650.65|641.55|651.5|642.4|650.35|641.25|317
1666824000000|2022-10-26 22:40:00|650.63|641.53|649.4|640.3|651.35|642.25|649.3|640.2|334
1666824300000|2022-10-26 22:45:00|649.35|640.25|649.84|640.74|650.4|641.3|649.35|640.25|269
1666824600000|2022-10-26 22:50:00|649.6|640.5|649.22|640.12|650.1|641|649.22|640.12|311
1666824900000|2022-10-26 22:55:00|649.34|640.24|651.45|642.35|651.95|642.85|649.1|640|450
1666825200000|2022-10-26 23:00:00|651.5|642.4|652.65|643.55|652.98|643.88|651|641.9|451
1666825500000|2022-10-26 23:05:00|652.6|643.5|653.9|644.8|654.09|644.99|652.4|643.3|429
1666825800000|2022-10-26 23:10:00|654|644.9|653.62|644.52|654.65|645.55|653.3|644.2|627
1666826100000|2022-10-26 23:15:00|653.6|644.5|651.3|642.2|653.65|644.55|651.27|642.17|448
1666826400000|2022-10-26 23:20:00|651.4|642.3|650.88|641.78|651.4|642.3|650.8|641.7|314
1666826700000|2022-10-26 23:25:00|650.93|641.83|651.03|641.93|651.22|642.12|650.7|641.6|317
1666827000000|2022-10-26 23:30:00|651|641.9|652.23|643.13|652.4|643.3|650.75|641.65|394
1666827300000|2022-10-26 23:35:00|652.2|643.1|651.29|642.19|652.2|643.1|651.1|642|383
1666827600000|2022-10-26 23:40:00|651.26|642.16|651.07|641.97|651.37|642.27|650.85|641.75|367
1666827900000|2022-10-26 23:45:00|651.13|642.03|652.2|643.1|652.25|643.15|650.53|641.43|349
1666828200000|2022-10-26 23:50:00|652.17|643.07|651.05|641.95|652.45|643.35|650.65|641.55|304
1666828500000|2022-10-26 23:55:00|650.93|641.83|651.17|642.07|651.54|642.44|650.8|641.7|358
1666828800000|2022-10-27 00:00:00|651.21|642.11|653.93|644.83|654.2|645.1|650.7|641.6|457
1666829100000|2022-10-27 00:05:00|653.95|644.85|654.38|645.28|655.42|646.32|653.35|644.25|484
1666829400000|2022-10-27 00:10:00|654.28|645.18|654.32|645.22|654.58|645.48|653.05|643.95|505
1666829700000|2022-10-27 00:15:00|654.22|645.12|655.4|646.3|655.65|646.55|654.22|645.12|574
1666830000000|2022-10-27 00:20:00|655.5|646.4|655.05|645.95|656.16|647.06|655|645.9|607
1666830300000|2022-10-27 00:25:00|655.25|646.15|653.45|644.35|655.3|646.2|652.35|643.25|550
1666830600000|2022-10-27 00:30:00|653.48|644.38|653|643.9|653.53|644.43|652.85|643.75|407
1666830900000|2022-10-27 00:35:00|652.9|643.8|651.3|642.2|652.9|643.8|651.2|642.1|507
1666831200000|2022-10-27 00:40:00|651.4|642.3|651.8|642.7|652|642.9|650.9|641.8|378
1666831500000|2022-10-27 00:45:00|651.9|642.8|651.95|642.85|652.38|643.28|651.35|642.25|363
1666831800000|2022-10-27 00:50:00|652.06|642.96|652.91|643.81|652.95|643.85|651.95|642.85|402
1666832100000|2022-10-27 00:55:00|652.95|643.85|653.73|644.63|654.15|645.05|652.85|643.75|452
1666832400000|2022-10-27 01:00:00|653.66|644.56|654.48|645.38|654.86|645.76|653.45|644.35|490
1666832700000|2022-10-27 01:05:00|654.41|645.31|654.8|645.7|655.35|646.25|654.3|645.2|433
1666833000000|2022-10-27 01:10:00|655.08|645.98|654.95|645.85|655.35|646.25|654.68|645.58|245
1666833300000|2022-10-27 01:15:00|655|645.9|655.42|646.32|656.02|646.92|654.38|645.28|391
1666833600000|2022-10-27 01:20:00|655.4|646.3|656.03|646.93|656.25|647.15|655.34|646.24|516
1666833900000|2022-10-27 01:25:00|655.93|646.83|653.75|644.65|656.03|646.93|653.75|644.65|475
1666834200000|2022-10-27 01:30:00|653.78|644.68|654.2|645.1|655|645.9|653.75|644.65|488
1666834500000|2022-10-27 01:35:00|654.15|645.05|656.05|646.95|656.27|647.17|654.05|644.95|533
1666834800000|2022-10-27 01:40:00|656.2|647.1|655.75|646.65|656.59|647.49|655.7|646.6|250
1666835100000|2022-10-27 01:45:00|655.7|646.6|656.9|647.8|657.23|648.13|655.5|646.4|401
1666835400000|2022-10-27 01:50:00|656.93|647.83|657.29|648.19|658.25|649.15|656.93|647.83|363
1666835700000|2022-10-27 01:55:00|657.23|648.13|656.55|647.45|657.45|648.35|656.17|647.07|473
1666836000000|2022-10-27 02:00:00|656.48|647.38|657.57|648.47|657.62|648.52|656.03|646.93|491
1666836300000|2022-10-27 02:05:00|657.55|648.45|658.35|649.25|658.59|649.49|657.55|648.45|461
1666836600000|2022-10-27 02:10:00|658.25|649.15|658.05|648.95|658.35|649.25|656.85|647.75|356
1666836900000|2022-10-27 02:15:00|658|648.9|655.2|646.1|658.45|649.35|655.13|646.03|508
1666837200000|2022-10-27 02:20:00|654.95|645.85|653.6|644.5|655.07|645.97|651.75|642.65|660
1666837500000|2022-10-27 02:25:00|653.64|644.54|653.85|644.75|654.27|645.17|653.35|644.25|359
1666837800000|2022-10-27 02:30:00|653.8|644.7|655|645.9|655.01|645.91|653.15|644.05|364
1666838100000|2022-10-27 02:35:00|654.97|645.87|654.48|645.38|655.5|646.4|654.4|645.3|387
1666838400000|2022-10-27 02:40:00|654.4|645.3|655.05|645.95|655.45|646.35|654.4|645.3|317
1666838700000|2022-10-27 02:45:00|655.21|646.11|655.45|646.35|656.23|647.13|655.05|645.95|351
1666839000000|2022-10-27 02:50:00|655.6|646.5|655|645.9|656.04|646.94|654.9|645.8|382
1666839300000|2022-10-27 02:55:00|655.05|645.95|652.06|642.96|655.24|646.14|651.9|642.8|580
1666839600000|2022-10-27 03:00:00|652|642.9|655.14|646.04|656.04|646.94|650.08|640.98|784
1666839900000|2022-10-27 03:05:00|654.95|645.85|656.93|647.83|657.25|648.15|654.41|645.31|622
1666840200000|2022-10-27 03:10:00|657.01|647.91|655.73|646.63|657.01|647.91|655.1|646|501
1666840500000|2022-10-27 03:15:00|655.6|646.5|655.9|646.8|656.15|647.05|655.12|646.02|466
1666840800000|2022-10-27 03:20:00|655.86|646.76|654.45|645.35|656.08|646.98|654.4|645.3|485
1666841100000|2022-10-27 03:25:00|654.5|645.4|654.1|645|655.1|646|653.75|644.65|418
1666841400000|2022-10-27 03:30:00|654.13|645.03|655.3|646.2|655.5|646.4|653.87|644.77|505
1666841700000|2022-10-27 03:35:00|655.33|646.23|655.37|646.27|655.7|646.6|654.82|645.72|416
1666842000000|2022-10-27 03:40:00|655.38|646.28|654.85|645.75|655.46|646.36|654.58|645.48|368
1666842300000|2022-10-27 03:45:00|654.91|645.81|655.23|646.13|656.18|647.08|654.85|645.75|301
1666842600000|2022-10-27 03:50:00|655.18|646.08|656.51|647.41|656.57|647.47|654.85|645.75|444
1666842900000|2022-10-27 03:55:00|656.38|647.28|655.33|646.23|657.05|647.95|655.08|645.98|482
1666843200000|2022-10-27 04:00:00|655.35|646.25|655.85|646.75|656.13|647.03|655.25|646.15|382
1666843500000|2022-10-27 04:05:00|655.8|646.7|654.5|645.4|655.8|646.7|653.78|644.68|390
1666843800000|2022-10-27 04:10:00|654.38|645.28|654.2|645.1|654.66|645.56|654|644.9|317
1666844100000|2022-10-27 04:15:00|654.09|644.99|655.07|645.97|655.15|646.05|653.9|644.8|367
1666844400000|2022-10-27 04:20:00|655|645.9|655.42|646.32|655.68|646.58|655|645.9|414
1666844700000|2022-10-27 04:25:00|655.38|646.28|655.86|646.76|656.23|647.13|655.05|645.95|365
1666845000000|2022-10-27 04:30:00|655.9|646.8|655.43|646.33|656.53|647.43|655.3|646.2|515
1666845300000|2022-10-27 04:35:00|655.4|646.3|655.3|646.2|655.47|646.37|654.85|645.75|303
1666845600000|2022-10-27 04:40:00|655.5|646.4|655.1|646|655.86|646.76|655|645.9|326
1666845900000|2022-10-27 04:45:00|655.14|646.04|657.1|648|657.4|648.3|655.14|646.04|501
1666846200000|2022-10-27 04:50:00|657.04|647.94|658|648.9|658.85|649.75|656.37|647.27|493
1666846500000|2022-10-27 04:55:00|657.96|648.86|657.35|648.25|658.25|649.15|657.26|648.16|417
1666846800000|2022-10-27 05:00:00|657.32|648.22|657.58|648.48|657.7|648.6|656.4|647.3|494
1666847100000|2022-10-27 05:05:00|657.57|648.47|658.25|649.15|658.6|649.5|657.04|647.94|543
1666847400000|2022-10-27 05:10:00|658.35|649.25|658.71|649.61|658.85|649.75|658.15|649.05|521
1666847700000|2022-10-27 05:15:00|658.66|649.56|658.2|649.1|658.85|649.75|657.85|648.75|514
1666848000000|2022-10-27 05:20:00|657.9|648.8|659.38|650.28|659.65|650.55|657.85|648.75|508
1666848300000|2022-10-27 05:25:00|659.25|650.15|660.32|651.22|660.73|651.63|659.03|649.93|514
1666848600000|2022-10-27 05:30:00|660.43|651.33|660.42|651.32|662.1|653|659.83|650.73|544
1666848900000|2022-10-27 05:35:00|660.45|651.35|661.47|652.37|661.73|652.63|659.83|650.73|526
1666849200000|2022-10-27 05:40:00|661.45|652.35|662.55|653.45|663.2|654.1|661.15|652.05|565
1666849500000|2022-10-27 05:45:00|662.6|653.5|662.6|653.5|663.3|654.2|662.25|653.15|558
1666849800000|2022-10-27 05:50:00|662.65|653.55|663.39|654.29|663.5|654.4|660.38|651.28|567
1666850100000|2022-10-27 05:55:00|663.35|654.25|661.55|652.45|663.45|654.35|661.21|652.11|515
1666850400000|2022-10-27 06:00:00|661.59|652.49|662.09|652.99|662.82|653.72|661.35|652.25|663
1666850700000|2022-10-27 06:05:00|662.1|653|662.35|653.25|663.01|653.91|661.75|652.65|323
1666851000000|2022-10-27 06:10:00|662.3|653.2|663.3|654.2|663.4|654.3|662.17|653.07|349
1666851300000|2022-10-27 06:15:00|663.22|654.12|664.29|655.19|664.45|655.35|663.13|654.03|624
1666851600000|2022-10-27 06:20:00|664.32|655.22|666.15|657.05|667.45|658.35|664.08|654.98|692
1666851900000|2022-10-27 06:25:00|665.85|656.75|668.39|659.29|668.8|659.7|665.7|656.6|609
1666852200000|2022-10-27 06:30:00|668.35|659.25|665.97|656.87|668.4|659.3|664.83|655.73|700
1666852500000|2022-10-27 06:35:00|666.21|657.11|660.95|651.85|667.04|657.94|660.8|651.7|540
1666852800000|2022-10-27 06:40:00|661.14|652.04|661.35|652.25|663.2|654.1|660.95|651.85|490
1666853100000|2022-10-27 06:45:00|661.36|652.26|659.8|650.7|662.3|653.2|659.8|650.7|589
1666853400000|2022-10-27 06:50:00|659.75|650.65|662.05|652.95|662.1|653|659.7|650.6|519
1666853700000|2022-10-27 06:55:00|662.03|652.93|659.99|650.89|662.32|653.22|659.75|650.65|440
1666854000000|2022-10-27 07:00:00|659.69|650.59|659.32|650.22|660.19|651.09|658.37|649.27|609
1666854300000|2022-10-27 07:05:00|659.3|650.2|659.7|650.6|659.9|650.8|659.05|649.95|557
1666854600000|2022-10-27 07:10:00|659.75|650.65|660.3|651.2|660.65|651.55|659.4|650.3|342
1666854900000|2022-10-27 07:15:00|660.2|651.1|660.2|651.1|660.7|651.6|659.4|650.3|306
1666855200000|2022-10-27 07:20:00|659.95|650.85|661.2|652.1|661.58|652.48|659.95|650.85|361
1666855500000|2022-10-27 07:25:00|661.15|652.05|658.45|649.35|661.3|652.2|658.45|649.35|550
1666855800000|2022-10-27 07:30:00|658.47|649.37|655.45|646.35|659.43|650.33|655.32|646.22|547
1666856100000|2022-10-27 07:35:00|655.48|646.38|651.75|642.65|656.78|647.68|651.21|642.11|609
1666856400000|2022-10-27 07:40:00|651.7|642.6|653|643.9|653.65|644.55|650.85|641.75|670
1666856700000|2022-10-27 07:45:00|653.05|643.95|656.75|647.65|656.85|647.75|652.95|643.85|610
1666857000000|2022-10-27 07:50:00|656.73|647.63|656.75|647.65|657.41|648.31|656.08|646.98|505
1666857300000|2022-10-27 07:55:00|656.7|647.6|656.95|647.85|657.77|648.67|656.5|647.4|460
1666857600000|2022-10-27 08:00:00|656.9|647.8|656.25|647.15|657|647.9|654.93|645.83|501
1666857900000|2022-10-27 08:05:00|656.14|647.04|656.89|647.79|657.2|648.1|655.45|646.35|521
1666858200000|2022-10-27 08:10:00|657|647.9|657.85|648.75|658.2|649.1|656.65|647.55|486
1666858500000|2022-10-27 08:15:00|657.88|648.78|657.7|648.6|658.45|649.35|657.27|648.17|486
1666858800000|2022-10-27 08:20:00|657.81|648.71|655.57|646.47|657.81|648.71|655.45|646.35|382
1666859100000|2022-10-27 08:25:00|655.55|646.45|656.41|647.31|656.73|647.63|655.55|646.45|368
1666859400000|2022-10-27 08:30:00|656.4|647.3|656.7|647.6|657.38|648.28|656.33|647.23|347
1666859700000|2022-10-27 08:35:00|656.85|647.75|656.34|647.24|657.3|648.2|656.27|647.17|265
1666860000000|2022-10-27 08:40:00|656.35|647.25|654.38|645.28|656.43|647.33|653.5|644.4|613
1666860300000|2022-10-27 08:45:00|654.35|645.25|654.7|645.6|655.2|646.1|652.85|643.75|543
1666860600000|2022-10-27 08:50:00|654.68|645.58|654.83|645.73|656.25|647.15|654.6|645.5|455
1666860900000|2022-10-27 08:55:00|654.87|645.77|655.35|646.25|655.65|646.55|654.78|645.68|345
1666861200000|2022-10-27 09:00:00|655.18|646.08|653.71|644.61|655.35|646.25|653.53|644.43|342
1666861500000|2022-10-27 09:05:00|653.94|644.84|651.85|642.75|653.94|644.84|650.55|641.45|615
1666861800000|2022-10-27 09:10:00|651.8|642.7|651.09|641.99|651.96|642.86|651.04|641.94|55
1666862100000|2022-10-27 09:15:00|651.04|641.94|652.32|643.22|652.34|643.24|650.47|641.37|240
1666862400000|2022-10-27 09:20:00|652.22|643.12|652.8|643.7|653.09|643.99|652.05|642.95|379
1666862700000|2022-10-27 09:25:00|652.7|643.6|653.24|644.14|653.35|644.25|652.7|643.6|257
1666863000000|2022-10-27 09:30:00|653.26|644.16|652.4|643.3|653.67|644.57|652.15|643.05|345
1666863300000|2022-10-27 09:35:00|652.45|643.35|652.3|643.2|652.65|643.55|651.9|642.8|331
1666863600000|2022-10-27 09:40:00|652.18|643.08|651.38|642.28|652.45|643.35|649.53|640.43|478
1666863900000|2022-10-27 09:45:00|651.45|642.35|652.1|643|652.38|643.28|650.96|641.86|311
1666864200000|2022-10-27 09:50:00|652.15|643.05|652.4|643.3|653.25|644.15|652.1|643|407
1666864500000|2022-10-27 09:55:00|652.2|643.1|651.85|642.75|652.4|643.3|651.85|642.75|304
1666864800000|2022-10-27 10:00:00|651.9|642.8|651.28|642.18|652.2|643.1|651.05|641.95|398
1666865100000|2022-10-27 10:05:00|651.31|642.21|648.9|639.8|651.43|642.33|647.75|638.65|587
1666865400000|2022-10-27 10:10:00|648.8|639.7|650.85|641.75|651.05|641.95|648.55|639.45|468
1666865700000|2022-10-27 10:15:00|651|641.9|651.85|642.75|652|642.9|649.5|640.4|484
1666866000000|2022-10-27 10:20:00|651.88|642.78|652.8|643.7|653.25|644.15|651.8|642.7|383
1666866300000|2022-10-27 10:25:00|652.85|643.75|652.2|643.1|652.95|643.85|651.7|642.6|398
1666866600000|2022-10-27 10:30:00|652.05|642.95|653.43|644.33|653.53|644.43|651.45|642.35|482
1666866900000|2022-10-27 10:35:00|653.33|644.23|650.8|641.7|653.35|644.25|650.65|641.55|413
1666867200000|2022-10-27 10:40:00|650.9|641.8|649.9|640.8|651.36|642.26|648.26|639.16|636
1666867500000|2022-10-27 10:45:00|649.85|640.75|651.9|642.8|652.22|643.12|649.1|640|503
1666867800000|2022-10-27 10:50:00|651.84|642.74|651.19|642.09|651.99|642.89|650.85|641.75|450
1666868100000|2022-10-27 10:55:00|651.25|642.15|650.45|641.35|651.33|642.23|650.23|641.13|349
1666868400000|2022-10-27 11:00:00|650.35|641.25|650.41|641.31|651.3|642.2|650.07|640.97|459
1666868700000|2022-10-27 11:05:00|650.37|641.27|650.86|641.76|650.86|641.76|649.6|640.5|284
1666869000000|2022-10-27 11:10:00|650.83|641.73|652.33|643.23|652.65|643.55|650.75|641.65|519
1666869300000|2022-10-27 11:15:00|652.25|643.15|652.86|643.76|654.09|644.99|651.8|642.7|488
1666869600000|2022-10-27 11:20:00|652.9|643.8|652.47|643.37|652.97|643.87|652.08|642.98|322
1666869900000|2022-10-27 11:25:00|652.5|643.4|653.15|644.05|653.39|644.29|652.35|643.25|337
1666870200000|2022-10-27 11:30:00|653.28|644.18|653.7|644.6|653.71|644.61|652.27|643.17|297
1666870500000|2022-10-27 11:35:00|653.65|644.55|652.4|643.3|653.73|644.63|652.17|643.07|369
1666870800000|2022-10-27 11:40:00|652.37|643.27|650.45|641.35|652.68|643.58|650.37|641.27|456
1666871100000|2022-10-27 11:45:00|650.5|641.4|649.2|640.1|651.3|642.2|648.75|639.65|431
1666871400000|2022-10-27 11:50:00|648.95|639.85|648.55|639.45|649.45|640.35|648.4|639.3|470
1666871700000|2022-10-27 11:55:00|648.5|639.4|650.26|641.16|650.5|641.4|648.45|639.35|414
1666872000000|2022-10-27 12:00:00|650.24|641.14|649.4|640.3|650.33|641.23|649.08|639.98|460
1666872300000|2022-10-27 12:05:00|649.39|640.29|649.25|640.15|649.5|640.4|648.8|639.7|337
1666872600000|2022-10-27 12:10:00|649.23|640.13|646.82|637.72|649.23|640.13|645.45|636.35|541
1666872900000|2022-10-27 12:15:00|647.09|637.99|648.15|639.05|648.66|639.56|645.85|636.75|762
1666873200000|2022-10-27 12:20:00|647.8|638.7|649.28|640.18|649.75|640.65|646.23|637.13|674
1666873500000|2022-10-27 12:25:00|649.25|640.15|649.33|640.23|650.3|641.2|648.8|639.7|573
1666873800000|2022-10-27 12:30:00|649.35|640.25|651.9|642.8|654.75|645.65|647.25|638.15|1018
1666874100000|2022-10-27 12:35:00|651.95|642.85|650.45|641.35|654.15|645.05|650.05|640.95|900
1666874400000|2022-10-27 12:40:00|650.73|641.63|653.85|644.75|653.85|644.75|650.67|641.57|732
1666874700000|2022-10-27 12:45:00|653.9|644.8|654.9|645.8|656.06|646.96|653.75|644.65|783
1666875000000|2022-10-27 12:50:00|655.15|646.05|656.22|647.12|656.65|647.55|653.75|644.65|749
1666875300000|2022-10-27 12:55:00|656.25|647.15|658.55|649.45|658.7|649.6|655.95|646.85|792
1666875600000|2022-10-27 13:00:00|658.65|649.55|657.28|648.18|659|649.9|655.85|646.75|740
1666875900000|2022-10-27 13:05:00|657.15|648.05|657.33|648.23|657.5|648.4|655.8|646.7|661
1666876200000|2022-10-27 13:10:00|657.31|648.21|656.35|647.25|657.48|648.38|655.8|646.7|713
1666876500000|2022-10-27 13:15:00|656.37|647.27|655.95|646.85|657.3|648.2|655.8|646.7|610
1666876800000|2022-10-27 13:20:00|656.2|647.1|655.44|646.34|656.24|647.14|654.85|645.75|564
1666877100000|2022-10-27 13:25:00|655.38|646.28|655.28|646.18|656.43|647.33|655.15|646.05|573
1666877400000|2022-10-27 13:30:00|655.2|646.1|656.75|647.65|657.85|648.75|655.2|646.1|804
1666877700000|2022-10-27 13:35:00|656.7|647.6|655.49|646.39|657.28|648.18|655.35|646.25|737
1666878000000|2022-10-27 13:40:00|655.5|646.4|655.07|645.97|655.75|646.65|653.6|644.5|663
1666878300000|2022-10-27 13:45:00|655.08|645.98|650.75|641.65|655.38|646.28|650.6|641.5|783
1666878600000|2022-10-27 13:50:00|650.7|641.6|648.45|639.35|651.11|642.01|647.75|638.65|796
1666878900000|2022-10-27 13:55:00|648.39|639.29|648.03|638.93|648.5|639.4|644.7|635.6|814
1666879200000|2022-10-27 14:00:00|648.04|638.94|650.65|641.55|650.8|641.7|645.43|636.33|826
1666879500000|2022-10-27 14:05:00|650.8|641.7|651.01|641.91|652.38|643.28|649.95|640.85|768
1666879800000|2022-10-27 14:10:00|651.03|641.93|652.85|643.75|654.1|645|649.15|640.05|778
1666880100000|2022-10-27 14:15:00|652.9|643.8|652.26|643.16|654.25|645.15|651.18|642.08|777
1666880400000|2022-10-27 14:20:00|652.21|643.11|652.08|642.98|653.55|644.45|651.35|642.25|736
1666880700000|2022-10-27 14:25:00|652.13|643.03|652.51|643.41|653.33|644.23|651.4|642.3|690
1666881000000|2022-10-27 14:30:00|652.65|643.55|651.75|642.65|654.18|645.08|651.75|642.65|732
1666881300000|2022-10-27 14:35:00|651.7|642.6|650.42|641.32|652.27|643.17|649.65|640.55|726
1666881600000|2022-10-27 14:40:00|650.37|641.27|647.35|638.25|650.76|641.66|646.93|637.83|760
1666881900000|2022-10-27 14:45:00|647.33|638.23|649.17|640.07|650.08|640.98|647.22|638.12|714
1666882200000|2022-10-27 14:50:00|649.15|640.05|651.23|642.13|651.5|642.4|648.98|639.88|671
1666882500000|2022-10-27 14:55:00|651.2|642.1|647.4|638.3|651.2|642.1|646.95|637.85|723
1666882800000|2022-10-27 15:00:00|647.35|638.25|649.45|640.35|650|640.9|646.93|637.83|693
1666883100000|2022-10-27 15:05:00|649.4|640.3|649.3|640.2|649.65|640.55|647.35|638.25|609
1666883400000|2022-10-27 15:10:00|649.2|640.1|648.92|639.82|650.2|641.1|647.9|638.8|493
1666883700000|2022-10-27 15:15:00|648.99|639.89|648.13|639.03|649.32|640.22|647.37|638.27|646
1666884000000|2022-10-27 15:20:00|648.25|639.15|649.5|640.4|649.85|640.75|647.45|638.35|652
1666884300000|2022-10-27 15:25:00|649.48|640.38|649.15|640.05|649.81|640.71|647.9|638.8|674
1666884600000|2022-10-27 15:30:00|649.3|640.2|649.3|640.2|651.15|642.05|648.12|639.02|740
1666884900000|2022-10-27 15:35:00|649.37|640.27|647.44|638.34|650.45|641.35|647.27|638.17|714
1666885200000|2022-10-27 15:40:00|647.37|638.27|646.8|637.7|648.1|639|646.65|637.55|521
1666885500000|2022-10-27 15:45:00|646.75|637.65|648.23|639.13|649.07|639.97|646.35|637.25|588
1666885800000|2022-10-27 15:50:00|648.3|639.2|647.35|638.25|648.45|639.35|647.22|638.12|580
1666886100000|2022-10-27 15:55:00|647.38|638.28|647.81|638.71|648.15|639.05|646.6|637.5|517
1666886400000|2022-10-27 16:00:00|647.79|638.69|647.35|638.25|648.38|639.28|647.15|638.05|650
1666886700000|2022-10-27 16:05:00|647.25|638.15|645.78|636.68|647.45|638.35|645.7|636.6|533
1666887000000|2022-10-27 16:10:00|645.8|636.7|647.23|638.13|647.59|638.49|645.38|636.28|527
1666887300000|2022-10-27 16:15:00|647.3|638.2|647.1|638|647.8|638.7|646.5|637.4|636
1666887600000|2022-10-27 16:20:00|646.7|637.6|647.18|638.08|647.3|638.2|645.95|636.85|475
1666887900000|2022-10-27 16:25:00|647.3|638.2|642.45|633.35|647.3|638.2|642.33|633.23|672
1666888200000|2022-10-27 16:30:00|642.55|633.45|645.5|636.4|645.6|636.5|642.55|633.45|627
1666888500000|2022-10-27 16:35:00|645.4|636.3|645.25|636.15|645.42|636.32|644.08|634.98|402
1666888800000|2022-10-27 16:40:00|645.05|635.95|645.7|636.6|646.38|637.28|644.95|635.85|417
1666889100000|2022-10-27 16:45:00|645.65|636.55|647.18|638.08|647.4|638.3|645.23|636.13|470
1666889400000|2022-10-27 16:50:00|647.2|638.1|647.2|638.1|647.38|638.28|646.32|637.22|425
1666889700000|2022-10-27 16:55:00|647.18|638.08|645.93|636.83|647.2|638.1|645.75|636.65|279
1666890000000|2022-10-27 17:00:00|645.95|636.85|645.7|636.6|646.33|637.23|644.78|635.68|436
1666890300000|2022-10-27 17:05:00|645.75|636.65|647.35|638.25|647.4|638.3|645.7|636.6|314
1666890600000|2022-10-27 17:10:00|647.37|638.27|648.27|639.17|648.27|639.17|646.98|637.88|430
1666890900000|2022-10-27 17:15:00|648.22|639.12|647.98|638.88|648.38|639.28|646.85|637.75|428
1666891200000|2022-10-27 17:20:00|647.96|638.86|647.7|638.6|648.27|639.17|647.15|638.05|276
1666891500000|2022-10-27 17:25:00|647.65|638.55|647.15|638.05|647.93|638.83|646.9|637.8|326
1666891800000|2022-10-27 17:30:00|647.3|638.2|647.34|638.24|647.64|638.54|646.6|637.5|489
1666892100000|2022-10-27 17:35:00|647.25|638.15|647.35|638.25|648.6|639.5|647.13|638.03|351
1666892400000|2022-10-27 17:40:00|647.4|638.3|648.15|639.05|648.44|639.34|647.4|638.3|231
1666892700000|2022-10-27 17:45:00|648.08|638.98|648.1|639|648.35|639.25|647.35|638.25|225
1666893000000|2022-10-27 17:50:00|647.83|638.73|647.37|638.27|648.25|639.15|647.14|638.04|292
1666893300000|2022-10-27 17:55:00|647.35|638.25|646.75|637.65|647.5|638.4|646.75|637.65|392
1666893600000|2022-10-27 18:00:00|646.78|637.68|647.25|638.15|647.4|638.3|646.7|637.6|290
1666893900000|2022-10-27 18:05:00|647.3|638.2|646.17|637.07|647.4|638.3|646.03|636.93|273
1666894200000|2022-10-27 18:10:00|646.2|637.1|646.75|637.65|647.08|637.98|645.6|636.5|229
1666894500000|2022-10-27 18:15:00|646.78|637.68|646.57|637.47|647.15|638.05|646.05|636.95|280
1666894800000|2022-10-27 18:20:00|646.56|637.46|646.45|637.35|646.58|637.48|646.15|637.05|226
1666895100000|2022-10-27 18:25:00|646.42|637.32|646.35|637.25|646.5|637.4|646.15|637.05|282
1666895400000|2022-10-27 18:30:00|646.3|637.2|647|637.9|647.08|637.98|645.96|636.86|295
1666895700000|2022-10-27 18:35:00|646.95|637.85|647.05|637.95|647.5|638.4|646.4|637.3|301
1666896000000|2022-10-27 18:40:00|647.08|637.98|646.9|637.8|647.3|638.2|646.32|637.22|291
1666896300000|2022-10-27 18:45:00|646.85|637.75|647.35|638.25|647.6|638.5|646.75|637.65|258
1666896600000|2022-10-27 18:50:00|647.25|638.15|647.2|638.1|647.4|638.3|646.22|637.12|307
1666896900000|2022-10-27 18:55:00|647.15|638.05|647.25|638.15|647.25|638.15|646.15|637.05|230
1666897200000|2022-10-27 19:00:00|647.05|637.95|648.2|639.1|648.59|639.49|647.05|637.95|468
1666897500000|2022-10-27 19:05:00|648.26|639.16|647.52|638.42|648.6|639.5|647.35|638.25|457
1666897800000|2022-10-27 19:10:00|647.5|638.4|649.24|640.14|649.27|640.17|647.5|638.4|466
1666898100000|2022-10-27 19:15:00|649.07|639.97|649.22|640.12|649.7|640.6|648.9|639.8|483
1666898400000|2022-10-27 19:20:00|649.3|640.2|649.6|640.5|650.09|640.99|649.03|639.93|408
1666898700000|2022-10-27 19:25:00|649.65|640.55|650.28|641.18|650.38|641.28|649.55|640.45|433
1666899000000|2022-10-27 19:30:00|650.15|641.05|650.95|641.85|651.38|642.28|649.85|640.75|552
1666899300000|2022-10-27 19:35:00|651.2|642.1|651.55|642.45|651.75|642.65|650.2|641.1|440
1666899600000|2022-10-27 19:40:00|651.6|642.5|651.3|642.2|651.8|642.7|650.85|641.75|450
1666899900000|2022-10-27 19:45:00|651.17|642.07|650.55|641.45|651.28|642.18|650.32|641.22|395
1666900200000|2022-10-27 19:50:00|650.6|641.5|649.9|640.8|650.75|641.65|649.8|640.7|511
1666900500000|2022-10-27 19:55:00|650.05|640.95|649.75|640.65|650.4|641.3|649.1|640|515
1666900800000|2022-10-27 20:00:00|649.8|640.7|645.48|636.38|650.4|641.3|643.78|634.68|865
1666901100000|2022-10-27 20:05:00|645.3|636.2|642.78|633.68|645.53|636.43|642.25|633.15|738
1666901400000|2022-10-27 20:10:00|642.75|633.65|640.4|631.3|642.8|633.7|639.29|630.19|799
1666901700000|2022-10-27 20:15:00|640.5|631.4|637.28|628.18|641.21|632.11|636.82|627.72|728
1666902000000|2022-10-27 20:20:00|637.25|628.15|634.25|625.15|637.88|628.78|632.7|623.6|843
1666902300000|2022-10-27 20:25:00|634.29|625.19|636.62|627.52|636.8|627.7|633.04|623.94|819
1666902600000|2022-10-27 20:30:00|636.61|627.51|642.6|633.5|642.7|633.6|635.55|626.45|974
1666902900000|2022-10-27 20:35:00|642.45|633.35|639.35|630.25|642.45|633.35|638.85|629.75|840
1666903200000|2022-10-27 20:40:00|639.25|630.15|639.37|630.27|640.15|631.05|638.13|629.03|648
1666903500000|2022-10-27 20:45:00|639.32|630.22|640.39|631.29|640.7|631.6|639.32|630.22|660
1666903800000|2022-10-27 20:50:00|640.27|631.17|640.8|631.7|641.5|632.4|639.45|630.35|537
1666904100000|2022-10-27 20:55:00|640.75|631.65|639.17|630.07|640.8|631.7|639.17|630.07|467
1666904400000|2022-10-27 21:00:00|639.2|630.1|638.06|628.96|639.33|630.23|637.97|628.87|254
1666904700000|2022-10-27 21:05:00|638.08|628.98|637.72|628.62|639.12|630.02|637.35|628.25|279
1666905000000|2022-10-27 21:10:00|637.78|628.68|637.84|628.74|638.29|629.19|637.21|628.11|163
1666905300000|2022-10-27 21:15:00|637.83|628.73|637.34|628.24|638.37|629.27|637.28|628.18|156
1666905600000|2022-10-27 21:20:00|637.33|628.23|637.48|628.38|637.94|628.84|637.07|627.97|204
1666905900000|2022-10-27 21:25:00|637.49|628.39|637.78|628.68|638.2|629.1|637.47|628.37|144
1666906200000|2022-10-27 21:30:00|637.82|628.72|638.15|629.05|638.15|629.05|637.78|628.68|86
1666906500000|2022-10-27 21:35:00|638.16|629.06|638.12|629.02|638.34|629.24|638.08|628.98|173
1666906800000|2022-10-27 21:40:00|638.06|628.96|636.82|627.72|638.06|628.96|636.73|627.63|165
1666907100000|2022-10-27 21:45:00|636.86|627.76|637.35|628.25|637.38|628.28|636.79|627.69|127
1666907400000|2022-10-27 21:50:00|637.37|628.27|638.47|629.37|638.47|629.37|637.37|628.27|76
1666907700000|2022-10-27 21:55:00|638.46|629.36|639.4|630.3|639.4|630.3|638.31|629.21|171
1666908000000|2022-10-27 22:00:00|639.45|630.35|640.7|631.6|641.3|632.2|639.1|630|350
1666908300000|2022-10-27 22:05:00|640.75|631.65|640.9|631.8|641.17|632.07|639.85|630.75|342
1666908600000|2022-10-27 22:10:00|640.88|631.78|640.75|631.65|641.3|632.2|640.6|631.5|356
1666908900000|2022-10-27 22:15:00|640.8|631.7|640.85|631.75|641.1|632|640.65|631.55|201
1666909200000|2022-10-27 22:20:00|640.6|631.5|639.25|630.15|640.95|631.85|638.8|629.7|331
1666909500000|2022-10-27 22:25:00|639.3|630.2|638.6|629.5|639.35|630.25|638.6|629.5|336
1666909800000|2022-10-27 22:30:00|638.85|629.75|637.75|628.65|638.99|629.89|637.65|628.55|419
1666910100000|2022-10-27 22:35:00|637.65|628.55|636.85|627.75|638.03|628.93|636.85|627.75|399
1666910400000|2022-10-27 22:40:00|636.83|627.73|639.7|630.6|641.18|632.08|634.35|625.25|715
1666910700000|2022-10-27 22:45:00|639.6|630.5|638.65|629.55|640.35|631.25|638.1|629|447
1666911000000|2022-10-27 22:50:00|638.6|629.5|640|630.9|640.2|631.1|637.95|628.85|476
1666911300000|2022-10-27 22:55:00|640.02|630.92|638.8|629.7|640.33|631.23|638.4|629.3|319
1666911600000|2022-10-27 23:00:00|638.83|629.73|637.65|628.55|639.94|630.84|636.85|627.75|555
1666911900000|2022-10-27 23:05:00|637.7|628.6|638.97|629.87|639.01|629.91|635.45|626.35|524
1666912200000|2022-10-27 23:10:00|638.89|629.79|636.85|627.75|638.97|629.87|636.75|627.65|433
1666912500000|2022-10-27 23:15:00|636.8|627.7|638.7|629.6|639|629.9|635.55|626.45|506
1666912800000|2022-10-27 23:20:00|638.92|629.82|638.99|629.89|639.14|630.04|638.1|629|408
1666913100000|2022-10-27 23:25:00|639|629.9|639.5|630.4|640.25|631.15|638.85|629.75|376
1666913400000|2022-10-27 23:30:00|639.52|630.42|639.33|630.23|639.81|630.71|637.42|628.32|483
1666913700000|2022-10-27 23:35:00|639.43|630.33|638.25|629.15|639.9|630.8|637.35|628.25|393
1666914000000|2022-10-27 23:40:00|638.05|628.95|639.9|630.8|640|630.9|637.4|628.3|456
1666914300000|2022-10-27 23:45:00|639.92|630.82|639.85|630.75|640.36|631.26|639.15|630.05|331
1666914600000|2022-10-27 23:50:00|639.87|630.77|638.75|629.65|639.9|630.8|638.5|629.4|304
1666914900000|2022-10-27 23:55:00|638.7|629.6|637.87|628.77|639.03|629.93|636.12|627.02|387
1666915200000|2022-10-28 00:00:00|637.88|628.78|639.53|630.43|639.53|630.43|636.31|627.21|583
1666915500000|2022-10-28 00:05:00|639.47|630.37|639.9|630.8|640|630.9|637.9|628.8|564
1666915800000|2022-10-28 00:10:00|639.93|630.83|636.15|627.05|639.95|630.85|635.04|625.94|541
1666916100000|2022-10-28 00:15:00|635.95|626.85|634.4|625.3|636.75|627.65|633.17|624.07|643
1666916400000|2022-10-28 00:20:00|634.45|625.35|637.2|628.1|637.25|628.15|630.9|621.8|762
1666916700000|2022-10-28 00:25:00|636.95|627.85|636.6|627.5|638.27|629.17|635.9|626.8|624
1666917000000|2022-10-28 00:30:00|636.65|627.55|638.5|629.4|639.3|630.2|636.4|627.3|634
1666917300000|2022-10-28 00:35:00|638.45|629.35|639.95|630.85|640.35|631.25|637.93|628.83|613
1666917600000|2022-10-28 00:40:00|640.2|631.1|640.4|631.3|640.9|631.8|639.65|630.55|473
1666917900000|2022-10-28 00:45:00|640.35|631.25|641.3|632.2|641.53|632.43|640.27|631.17|562
1666918200000|2022-10-28 00:50:00|641.27|632.17|639.93|630.83|641.35|632.25|639.75|630.65|458
1666918500000|2022-10-28 00:55:00|639.95|630.85|639.85|630.75|640.25|631.15|639.7|630.6|253
1666918800000|2022-10-28 01:00:00|639.87|630.77|639.78|630.68|640.06|630.96|638.02|628.92|517
1666919100000|2022-10-28 01:05:00|639.75|630.65|642.25|633.15|642.35|633.25|639.68|630.58|519
1666919400000|2022-10-28 01:10:00|642.34|633.24|643.99|634.89|644.17|635.07|641.88|632.78|535
1666919700000|2022-10-28 01:15:00|644.05|634.95|643.35|634.25|644.4|635.3|643.05|633.95|385
1666920000000|2022-10-28 01:20:00|643.4|634.3|642.93|633.83|643.4|634.3|642.4|633.3|342
1666920300000|2022-10-28 01:25:00|642.86|633.76|642.95|633.85|643.1|634|642.6|633.5|343
1666920600000|2022-10-28 01:30:00|643|633.9|642.39|633.29|643.3|634.2|641.8|632.7|383
1666920900000|2022-10-28 01:35:00|642.32|633.22|642.92|633.82|643.55|634.45|642.3|633.2|486
1666921200000|2022-10-28 01:40:00|642.95|633.85|644.6|635.5|645.05|635.95|642.9|633.8|411
1666921500000|2022-10-28 01:45:00|644.57|635.47|644.15|635.05|645.12|636.02|644.05|634.95|333
1666921800000|2022-10-28 01:50:00|644.28|635.18|643.78|634.68|644.45|635.35|643.7|634.6|303
1666922100000|2022-10-28 01:55:00|643.83|634.73|644.3|635.2|644.5|635.4|643.75|634.65|425
1666922400000|2022-10-28 02:00:00|644.25|635.15|643.45|634.35|644.39|635.29|643.32|634.22|292
1666922700000|2022-10-28 02:05:00|643.52|634.42|641.45|632.35|643.6|634.5|641.45|632.35|307
1666923000000|2022-10-28 02:10:00|641.2|632.1|638.38|629.28|641.45|632.35|637.03|627.93|716
1666923300000|2022-10-28 02:15:00|638.33|629.23|637.8|628.7|639.38|630.28|635.5|626.4|595
1666923600000|2022-10-28 02:20:00|637.75|628.65|637.93|628.83|639.08|629.98|636.7|627.6|495
1666923900000|2022-10-28 02:25:00|637.95|628.85|639.97|630.87|640.03|630.93|637.9|628.8|285
1666924200000|2022-10-28 02:30:00|639.93|630.83|640.09|630.99|641.03|631.93|639.13|630.03|276
1666924500000|2022-10-28 02:35:00|640.05|630.95|639.36|630.26|640.22|631.12|638.41|629.31|271
1666924800000|2022-10-28 02:40:00|639.38|630.28|639.02|629.92|640.41|631.31|638.99|629.89|308
1666925100000|2022-10-28 02:45:00|638.99|629.89|637.9|628.8|640.01|630.91|637.66|628.56|315
1666925400000|2022-10-28 02:50:00|637.83|628.73|637.89|628.79|639.46|630.36|637.7|628.6|452
1666925700000|2022-10-28 02:55:00|637.98|628.88|638.94|629.84|640.1|631|637.04|627.94|425
1666926000000|2022-10-28 03:00:00|638.96|629.86|639.3|630.2|640.04|630.94|637.86|628.76|325
1666926300000|2022-10-28 03:05:00|639.28|630.18|639.44|630.34|639.61|630.51|637.84|628.74|275
1666926600000|2022-10-28 03:10:00|639.42|630.32|640.32|631.22|640.5|631.4|639.29|630.19|452
1666926900000|2022-10-28 03:15:00|640.37|631.27|639.4|630.3|640.4|631.3|639.3|630.2|352
1666927200000|2022-10-28 03:20:00|639.45|630.35|639.75|630.65|640.24|631.14|639.4|630.3|211
1666927500000|2022-10-28 03:25:00|639.88|630.78|640.27|631.17|640.39|631.29|638.7|629.6|371
1666927800000|2022-10-28 03:30:00|640.33|631.23|640.2|631.1|640.45|631.35|639.32|630.22|427
1666928100000|2022-10-28 03:35:00|640.12|631.02|640.1|631|640.42|631.32|639.27|630.17|358
1666928400000|2022-10-28 03:40:00|640.05|630.95|640.4|631.3|640.65|631.55|639.88|630.78|366
1666928700000|2022-10-28 03:45:00|640.42|631.32|640.25|631.15|640.65|631.55|638.98|629.88|364
1666929000000|2022-10-28 03:50:00|640.2|631.1|639.98|630.88|640.59|631.49|639.7|630.6|406
1666929300000|2022-10-28 03:55:00|640.08|630.98|642.27|633.17|642.55|633.45|639.85|630.75|519
1666929600000|2022-10-28 04:00:00|642.08|632.98|643.38|634.28|643.98|634.88|641.32|632.22|546
1666929900000|2022-10-28 04:05:00|643.33|634.23|642.25|633.15|643.4|634.3|641.55|632.45|490
1666930200000|2022-10-28 04:10:00|642.1|633|642.1|633|642.43|633.33|641.95|632.85|463
1666930500000|2022-10-28 04:15:00|642.05|632.95|642.15|633.05|642.4|633.3|641.65|632.55|515
1666930800000|2022-10-28 04:20:00|642.19|633.09|642.35|633.25|642.8|633.7|642.07|632.97|428
1666931100000|2022-10-28 04:25:00|642.4|633.3|642.7|633.6|643.25|634.15|642.35|633.25|369
1666931400000|2022-10-28 04:30:00|642.75|633.65|642.97|633.87|643.15|634.05|642.3|633.2|305
1666931700000|2022-10-28 04:35:00|642.94|633.84|643.75|634.65|643.75|634.65|641.78|632.68|312
1666932000000|2022-10-28 04:40:00|643.8|634.7|643.33|634.23|644.07|634.97|642.75|633.65|332
1666932300000|2022-10-28 04:45:00|643.31|634.21|643.23|634.13|644.05|634.95|641.88|632.78|435
1666932600000|2022-10-28 04:50:00|643.22|634.12|642.6|633.5|643.45|634.35|642.6|633.5|332
1666932900000|2022-10-28 04:55:00|642.65|633.55|642.75|633.65|643.07|633.97|642.22|633.12|367
1666933200000|2022-10-28 05:00:00|642.8|633.7|642.09|632.99|642.92|633.82|641.65|632.55|479
1666933500000|2022-10-28 05:05:00|642.15|633.05|639.9|630.8|642.53|633.43|639.18|630.08|585
1666933800000|2022-10-28 05:10:00|639.85|630.75|639.73|630.63|640.35|631.25|639.15|630.05|422
1666934100000|2022-10-28 05:15:00|639.75|630.65|641.2|632.1|641.5|632.4|639.12|630.02|555
1666934400000|2022-10-28 05:20:00|641.1|632|642.95|633.85|643.27|634.17|641|631.9|514
1666934700000|2022-10-28 05:25:00|643|633.9|641.65|632.55|643.45|634.35|641.6|632.5|304
1666935000000|2022-10-28 05:30:00|641.7|632.6|642.27|633.17|643.38|634.28|641.65|632.55|375
1666935300000|2022-10-28 05:35:00|642.07|632.97|641.03|631.93|642.27|633.17|640.35|631.25|470
1666935600000|2022-10-28 05:40:00|641.2|632.1|641.45|632.35|642.36|633.26|640.93|631.83|473
1666935900000|2022-10-28 05:45:00|641.39|632.29|642.31|633.21|642.36|633.26|640.98|631.88|433
1666936200000|2022-10-28 05:50:00|642.21|633.11|643.61|634.51|643.67|634.57|642.03|632.93|536
1666936500000|2022-10-28 05:55:00|643.58|634.48|643.45|634.35|643.69|634.59|643.04|633.94|394
1666936800000|2022-10-28 06:00:00|643.42|634.32|643.65|634.55|644.52|635.42|643.32|634.22|372
1666937100000|2022-10-28 06:05:00|643.6|634.5|643.27|634.17|644.02|634.92|642.88|633.78|355
1666937400000|2022-10-28 06:10:00|643.07|633.97|643|633.9|643.35|634.25|642.65|633.55|276
1666937700000|2022-10-28 06:15:00|642.95|633.85|642.39|633.29|643.45|634.35|642.22|633.12|326
1666938000000|2022-10-28 06:20:00|642.43|633.33|642.37|633.27|642.65|633.55|642.03|632.93|380
1666938300000|2022-10-28 06:25:00|642.32|633.22|644.3|635.2|644.66|635.56|642.1|633|470
1666938600000|2022-10-28 06:30:00|644.35|635.25|644.25|635.15|644.5|635.4|643.85|634.75|398
1666938900000|2022-10-28 06:35:00|644.24|635.14|645.35|636.25|645.55|636.45|644.08|634.98|420
1666939200000|2022-10-28 06:40:00|645.3|636.2|645.18|636.08|646.42|637.32|644.93|635.83|458
1666939500000|2022-10-28 06:45:00|644.88|635.78|644.75|635.65|645.5|636.4|644.75|635.65|396
1666939800000|2022-10-28 06:50:00|644.7|635.6|644.17|635.07|644.8|635.7|643.03|633.93|388
1666940100000|2022-10-28 06:55:00|644.3|635.2|643.4|634.3|644.5|635.4|643.17|634.07|396
1666940400000|2022-10-28 07:00:00|643.45|634.35|643.3|634.2|643.85|634.75|642.4|633.3|462
1666940700000|2022-10-28 07:05:00|643.07|633.97|643.45|634.35|643.45|634.35|642.95|633.85|228
1666941000000|2022-10-28 07:10:00|643.4|634.3|642.93|633.83|643.45|634.35|642.88|633.78|380
1666941300000|2022-10-28 07:15:00|643.15|634.05|642.15|633.05|643.25|634.15|641.92|632.82|420
1666941600000|2022-10-28 07:20:00|642.3|633.2|641.27|632.17|642.3|633.2|640.7|631.6|474
1666941900000|2022-10-28 07:25:00|641.36|632.26|639.65|630.55|641.45|632.35|639.23|630.13|511
1666942200000|2022-10-28 07:30:00|639.6|630.5|640.27|631.17|640.8|631.7|637.22|628.12|746
1666942500000|2022-10-28 07:35:00|640.22|631.12|639.1|630|641.15|632.05|638.98|629.88|591
1666942800000|2022-10-28 07:40:00|639.15|630.05|639.4|630.3|639.45|630.35|638.65|629.55|560
1666943100000|2022-10-28 07:45:00|639.35|630.25|637.7|628.6|639.37|630.27|637.7|628.6|517
1666943400000|2022-10-28 07:50:00|637.97|628.87|638.7|629.6|640.09|630.99|637.35|628.25|642
1666943700000|2022-10-28 07:55:00|638.68|629.58|641.29|632.19|641.31|632.21|638.3|629.2|529
1666944000000|2022-10-28 08:00:00|641.24|632.14|641.56|632.46|642.45|633.35|641.1|632|598
1666944300000|2022-10-28 08:05:00|641.6|632.5|644.21|635.11|644.3|635.2|641.25|632.15|503
1666944600000|2022-10-28 08:10:00|644.16|635.06|645.45|636.35|645.7|636.6|643.75|634.65|500
1666944900000|2022-10-28 08:15:00|645.47|636.37|644.8|635.7|645.6|636.5|644.75|635.65|475
1666945200000|2022-10-28 08:20:00|644.78|635.68|644.58|635.48|644.86|635.76|642.09|632.99|619
1666945500000|2022-10-28 08:25:00|644.45|635.35|644.47|635.37|645.46|636.36|643.95|634.85|507
1666945800000|2022-10-28 08:30:00|644.38|635.28|645.33|636.23|645.7|636.6|643.95|634.85|592
1666946100000|2022-10-28 08:35:00|645.3|636.2|643.95|634.85|645.35|636.25|643.75|634.65|596
1666946400000|2022-10-28 08:40:00|643.9|634.8|643.6|634.5|644.7|635.6|643.5|634.4|565
1666946700000|2022-10-28 08:45:00|643.55|634.45|644.3|635.2|644.43|635.33|643.25|634.15|554
1666947000000|2022-10-28 08:50:00|644.25|635.15|644.53|635.43|644.6|635.5|643.11|634.01|518
1666947300000|2022-10-28 08:55:00|644.58|635.48|644.45|635.35|644.8|635.7|644.17|635.07|520
1666947600000|2022-10-28 09:00:00|644.39|635.29|643.65|634.55|644.95|635.85|643.37|634.27|405
1666947900000|2022-10-28 09:05:00|643.6|634.5|643.2|634.1|643.75|634.65|642.95|633.85|373
1666948200000|2022-10-28 09:10:00|643.17|634.07|642.5|633.4|643.17|634.07|641.35|632.25|480
1666948500000|2022-10-28 09:15:00|642.46|633.36|643.59|634.49|643.6|634.5|641.8|632.7|523
1666948800000|2022-10-28 09:20:00|643.45|634.35|644.2|635.1|644.43|635.33|642.95|633.85|382
1666949100000|2022-10-28 09:25:00|644.04|634.94|644.85|635.75|645.26|636.16|644.04|634.94|517
1666949400000|2022-10-28 09:30:00|644.93|635.83|645.24|636.14|645.39|636.29|644.8|635.7|442
1666949700000|2022-10-28 09:35:00|645.3|636.2|644.15|635.05|645.31|636.21|643.78|634.68|334
1666950000000|2022-10-28 09:40:00|644.1|635|644.26|635.16|644.44|635.34|643.65|634.55|236
1666950300000|2022-10-28 09:45:00|644.08|634.98|643.85|634.75|644.4|635.3|643.65|634.55|152
1666950600000|2022-10-28 09:50:00|643.8|634.7|644.3|635.2|644.5|635.4|643.32|634.22|362
1666950900000|2022-10-28 09:55:00|644.27|635.17|644.52|635.42|644.62|635.52|643.95|634.85|475
1666951200000|2022-10-28 10:00:00|644.59|635.49|644.17|635.07|644.6|635.5|643.95|634.85|402
1666951500000|2022-10-28 10:05:00|644.03|634.93|644.39|635.29|644.55|635.45|643.35|634.25|393
1666951800000|2022-10-28 10:10:00|644.36|635.26|644.24|635.14|644.5|635.4|643.95|634.85|360
1666952100000|2022-10-28 10:15:00|644.29|635.19|644.4|635.3|644.45|635.35|643.25|634.15|376
1666952400000|2022-10-28 10:20:00|644.36|635.26|645.15|636.05|645.5|636.4|644.25|635.15|349
1666952700000|2022-10-28 10:25:00|645.3|636.2|644.8|635.7|645.6|636.5|644.78|635.68|374
1666953000000|2022-10-28 10:30:00|644.7|635.6|645.42|636.32|645.47|636.37|644.6|635.5|150
1666953300000|2022-10-28 10:35:00|645.4|636.3|644.32|635.22|645.54|636.44|644.2|635.1|349
1666953600000|2022-10-28 10:40:00|644.36|635.26|644.1|635|645.1|636|643.85|634.75|320
1666953900000|2022-10-28 10:45:00|643.7|634.6|641.7|632.6|644.27|635.17|641.68|632.58|380
1666954200000|2022-10-28 10:50:00|641.65|632.55|642.45|633.35|643.16|634.06|640.95|631.85|457
1666954500000|2022-10-28 10:55:00|642.4|633.3|643.75|634.65|644.65|635.55|642.35|633.25|332
1666954800000|2022-10-28 11:00:00|643.8|634.7|642.29|633.19|644.2|635.1|641.6|632.5|413
1666955100000|2022-10-28 11:05:00|642.38|633.28|641.91|632.81|642.5|633.4|640.95|631.85|558
1666955400000|2022-10-28 11:10:00|641.95|632.85|641.42|632.32|642.3|633.2|640.8|631.7|506
1666955700000|2022-10-28 11:15:00|641.5|632.4|642.25|633.15|642.41|633.31|641.4|632.3|463
1666956000000|2022-10-28 11:20:00|642.27|633.17|643.15|634.05|643.2|634.1|641.42|632.32|278
1666956300000|2022-10-28 11:25:00|642.95|633.85|643.75|634.65|644.27|635.17|642.85|633.75|492
1666956600000|2022-10-28 11:30:00|643.78|634.68|644.4|635.3|644.68|635.58|643.7|634.6|320
1666956900000|2022-10-28 11:35:00|644.42|635.32|644.16|635.06|644.79|635.69|644.05|634.95|441
1666957200000|2022-10-28 11:40:00|644.1|635|644.15|635.05|644.35|635.25|643.42|634.32|338
1666957500000|2022-10-28 11:45:00|644.13|635.03|643.65|634.55|644.26|635.16|643.3|634.2|264
1666957800000|2022-10-28 11:50:00|643.6|634.5|643.25|634.15|643.6|634.5|642.13|633.03|298
1666958100000|2022-10-28 11:55:00|643.05|633.95|642.33|633.23|643.26|634.16|642.25|633.15|183
1666958400000|2022-10-28 12:00:00|642.38|633.28|643.21|634.11|643.25|634.15|641.95|632.85|498
1666958700000|2022-10-28 12:05:00|643.25|634.15|640.85|631.75|643.26|634.16|640.7|631.6|480
1666959000000|2022-10-28 12:10:00|640.83|631.73|640.35|631.25|641.37|632.27|639.75|630.65|493
1666959300000|2022-10-28 12:15:00|640.37|631.27|641.3|632.2|641.43|632.33|639.35|630.25|449
1666959600000|2022-10-28 12:20:00|641.27|632.17|639.75|630.65|641.35|632.25|639.65|630.55|445
1666959900000|2022-10-28 12:25:00|639.8|630.7|640.3|631.2|640.55|631.45|639.2|630.1|535
1666960200000|2022-10-28 12:30:00|640.05|630.95|644.7|635.6|646.72|637.62|637.95|628.85|950
1666960500000|2022-10-28 12:35:00|644.65|635.55|644.07|634.97|644.65|635.55|641.4|632.3|804
1666960800000|2022-10-28 12:40:00|643.78|634.68|643.85|634.75|644.38|635.28|642.65|633.55|766
1666961100000|2022-10-28 12:45:00|643.9|634.8|642.15|633.05|644.2|635.1|641.6|632.5|677
1666961400000|2022-10-28 12:50:00|641.85|632.75|643.32|634.22|643.5|634.4|641.78|632.68|564
1666961700000|2022-10-28 12:55:00|643.35|634.25|644.33|635.23|644.38|635.28|642.42|633.32|555
1666962000000|2022-10-28 13:00:00|644.3|635.2|645.58|636.48|645.61|636.51|643.6|634.5|646
1666962300000|2022-10-28 13:05:00|645.65|636.55|648.39|639.29|648.62|639.52|645.22|636.12|757
1666962600000|2022-10-28 13:10:00|648.21|639.11|647.98|638.88|649.05|639.95|647.6|638.5|625
1666962900000|2022-10-28 13:15:00|647.95|638.85|651.65|642.55|652.32|643.22|647.4|638.3|760
1666963200000|2022-10-28 13:20:00|651.75|642.65|648.2|639.1|652.35|643.25|647.97|638.87|692
1666963500000|2022-10-28 13:25:00|648.41|639.31|648.23|639.13|649.61|640.51|647.48|638.38|736
1666963800000|2022-10-28 13:30:00|648.09|638.99|652.48|643.38|652.94|643.84|648.08|638.98|866
1666964100000|2022-10-28 13:35:00|652.47|643.37|652.15|643.05|653.47|644.37|649.75|640.65|792
1666964400000|2022-10-28 13:40:00|651.93|642.83|653.25|644.15|653.63|644.53|651.8|642.7|788
1666964700000|2022-10-28 13:45:00|653.2|644.1|651.8|642.7|653.37|644.27|650.5|641.4|734
1666965000000|2022-10-28 13:50:00|651.75|642.65|651.49|642.39|652.4|643.3|651.05|641.95|678
1666965300000|2022-10-28 13:55:00|651.44|642.34|649.41|640.31|652.33|643.23|649.32|640.22|654
1666965600000|2022-10-28 14:00:00|649.45|640.35|650.2|641.1|651.3|642.2|648.14|639.04|852
1666965900000|2022-10-28 14:05:00|650.13|641.03|647.82|638.72|651.2|642.1|647.19|638.09|767
1666966200000|2022-10-28 14:10:00|647.9|638.8|647.53|638.43|648.23|639.13|644.9|635.8|851
1666966500000|2022-10-28 14:15:00|647.58|638.48|648.35|639.25|649.47|640.37|647.37|638.27|715
1666966800000|2022-10-28 14:20:00|648.39|639.29|648.67|639.57|649.5|640.4|647.95|638.85|690
1666967100000|2022-10-28 14:25:00|648.75|639.65|649.85|640.75|651.25|642.15|648.67|639.57|744
1666967400000|2022-10-28 14:30:00|649.9|640.8|649.4|640.3|651.21|642.11|649.15|640.05|714
1666967700000|2022-10-28 14:35:00|649.35|640.25|648.6|639.5|649.5|640.4|647.75|638.65|690
1666968000000|2022-10-28 14:40:00|648.55|639.45|650.4|641.3|650.5|641.4|648.15|639.05|536
1666968300000|2022-10-28 14:45:00|650.41|641.31|650.6|641.5|652.05|642.95|649.8|640.7|646
1666968600000|2022-10-28 14:50:00|650.58|641.48|649.76|640.66|651.25|642.15|648.55|639.45|582
1666968900000|2022-10-28 14:55:00|649.73|640.63|649.8|640.7|650.55|641.45|649.27|640.17|531
1666969200000|2022-10-28 15:00:00|649.75|640.65|648.75|639.65|650.25|641.15|648.05|638.95|561
1666969500000|2022-10-28 15:05:00|648.8|639.7|649.18|640.08|649.7|640.6|648.02|638.92|549
1666969800000|2022-10-28 15:10:00|648.98|639.88|648.4|639.3|650.36|641.26|648.15|639.05|663
1666970100000|2022-10-28 15:15:00|648.56|639.46|648.3|639.2|649.43|640.33|647.8|638.7|643
1666970400000|2022-10-28 15:20:00|648.33|639.23|648.03|638.93|648.8|639.7|647.8|638.7|537
1666970700000|2022-10-28 15:25:00|648.11|639.01|647.47|638.37|648.36|639.26|647.2|638.1|589
1666971000000|2022-10-28 15:30:00|647.45|638.35|646.81|637.71|647.95|638.85|646.75|637.65|649
1666971300000|2022-10-28 15:35:00|646.85|637.75|648.13|639.03|648.7|639.6|646.4|637.3|628
1666971600000|2022-10-28 15:40:00|648.03|638.93|649.1|640|649.16|640.06|647.85|638.75|574
1666971900000|2022-10-28 15:45:00|648.96|639.86|648.45|639.35|649.25|640.15|647.98|638.88|506
1666972200000|2022-10-28 15:50:00|648.62|639.52|648.48|639.38|648.8|639.7|648.17|639.07|429
1666972500000|2022-10-28 15:55:00|648.45|639.35|649.32|640.22|649.65|640.55|648.27|639.17|440
1666972800000|2022-10-28 16:00:00|649.3|640.2|651.19|642.09|651.5|642.4|649.05|639.95|635
1666973100000|2022-10-28 16:05:00|651.17|642.07|649.6|640.5|651.5|642.4|648.6|639.5|747
1666973400000|2022-10-28 16:10:00|649.57|640.47|651.95|642.85|651.95|642.85|648.85|639.75|493
1666973700000|2022-10-28 16:15:00|651.93|642.83|653.27|644.17|653.4|644.3|651.9|642.8|750
1666974000000|2022-10-28 16:20:00|653.3|644.2|655|645.9|655.71|646.61|653.17|644.07|799
1666974300000|2022-10-28 16:25:00|654.93|645.83|654.38|645.28|656.05|646.95|653.65|644.55|865
1666974600000|2022-10-28 16:30:00|654.32|645.22|657.11|648.01|657.53|648.43|654.32|645.22|749
1666974900000|2022-10-28 16:35:00|657.06|647.96|656.75|647.65|658|648.9|656.15|647.05|719
1666975200000|2022-10-28 16:40:00|657.1|648|657.25|648.15|657.45|648.35|655.03|645.93|360
1666975500000|2022-10-28 16:45:00|657.3|648.2|655.85|646.75|657.4|648.3|655.55|646.45|552
1666975800000|2022-10-28 16:50:00|655.93|646.83|658.03|648.93|658.28|649.18|655.48|646.38|680
1666976100000|2022-10-28 16:55:00|657.99|648.89|657.32|648.22|658.15|649.05|656.8|647.7|673
1666976400000|2022-10-28 17:00:00|657.33|648.23|656.98|647.88|658.08|648.98|656.85|647.75|670
1666976700000|2022-10-28 17:05:00|656.8|647.7|658.96|649.86|659.13|650.03|656.5|647.4|699
1666977000000|2022-10-28 17:10:00|659.01|649.91|658.8|649.7|659.2|650.1|657.8|648.7|561
1666977300000|2022-10-28 17:15:00|658.85|649.75|658.09|648.99|659.45|650.35|657.8|648.7|602
1666977600000|2022-10-28 17:20:00|658.15|649.05|659.33|650.23|659.43|650.33|657.7|648.6|677
1666977900000|2022-10-28 17:25:00|659.22|650.12|658.42|649.32|660.2|651.1|658.37|649.27|657
1666978200000|2022-10-28 17:30:00|658.37|649.27|657.75|648.65|659.67|650.57|657.75|648.65|659
1666978500000|2022-10-28 17:35:00|657.7|648.6|656.13|647.03|658.38|649.28|655.85|646.75|674
1666978800000|2022-10-28 17:40:00|656.25|647.15|656.27|647.17|657.31|648.21|655.85|646.75|514
1666979100000|2022-10-28 17:45:00|656.3|647.2|656.36|647.26|657.33|648.23|656.15|647.05|425
1666979400000|2022-10-28 17:50:00|656.22|647.12|656.1|647|657.23|648.13|655.95|646.85|565
1666979700000|2022-10-28 17:55:00|656.15|647.05|654.27|645.17|656.3|647.2|654|644.9|556
1666980000000|2022-10-28 18:00:00|654.29|645.19|654.53|645.43|655.4|646.3|653.2|644.1|667
1666980300000|2022-10-28 18:05:00|654.5|645.4|654.75|645.65|655.43|646.33|654.17|645.07|491
1666980600000|2022-10-28 18:10:00|654.8|645.7|655.55|646.45|655.6|646.5|654.7|645.6|453
1666980900000|2022-10-28 18:15:00|655.52|646.42|654.96|645.86|656.15|647.05|654.5|645.4|473
1666981200000|2022-10-28 18:20:00|655.21|646.11|654.78|645.68|655.28|646.18|654.34|645.24|445
1666981500000|2022-10-28 18:25:00|654.8|645.7|654.45|645.35|655.15|646.05|653.85|644.75|478
1666981800000|2022-10-28 18:30:00|654.43|645.33|654.09|644.99|654.7|645.6|653.75|644.65|498
1666982100000|2022-10-28 18:35:00|653.85|644.75|653.9|644.8|654.45|645.35|653.75|644.65|478
1666982400000|2022-10-28 18:40:00|653.8|644.7|653.8|644.7|654.35|645.25|653.75|644.65|433
1666982700000|2022-10-28 18:45:00|653.75|644.65|654.15|645.05|654.4|645.3|653.75|644.65|285
1666983000000|2022-10-28 18:50:00|654.08|644.98|653.1|644|654.25|645.15|652.65|643.55|347
1666983300000|2022-10-28 18:55:00|652.95|643.85|654.55|645.45|655.15|646.05|652.95|643.85|484
1666983600000|2022-10-28 19:00:00|654.45|645.35|653.24|644.14|654.7|645.6|653.2|644.1|588
1666983900000|2022-10-28 19:05:00|653.3|644.2|653.45|644.35|654.2|645.1|652.13|643.03|597
1666984200000|2022-10-28 19:10:00|653.37|644.27|653.21|644.11|654.2|645.1|652.98|643.88|415
1666984500000|2022-10-28 19:15:00|652.98|643.88|653.4|644.3|654.25|645.15|652.98|643.88|129
1666984800000|2022-10-28 19:20:00|653.45|644.35|653.65|644.55|654|644.9|652.55|643.45|461
1666985100000|2022-10-28 19:25:00|653.62|644.52|654.15|645.05|654.33|645.23|653.6|644.5|481
1666985400000|2022-10-28 19:30:00|653.85|644.75|654.2|645.1|654.65|645.55|653.85|644.75|330
1666985700000|2022-10-28 19:35:00|654.15|645.05|654.28|645.18|654.45|645.35|653.4|644.3|138
1666986000000|2022-10-28 19:40:00|654.18|645.08|654.9|645.8|655.45|646.35|653.98|644.88|394
1666986300000|2022-10-28 19:45:00|655.05|645.95|655.3|646.2|655.35|646.25|654.7|645.6|404
1666986600000|2022-10-28 19:50:00|655.15|646.05|655.93|646.83|657.33|648.23|654.98|645.88|500
1666986900000|2022-10-28 19:55:00|656.15|647.05|656.47|647.37|656.8|647.7|655.6|646.5|475
1666987200000|2022-10-28 20:00:00|656.56|647.46|657.41|648.31|657.55|648.45|656.42|647.32|389
1666987500000|2022-10-28 20:05:00|657.42|648.32|658.66|649.56|658.81|649.71|657.35|648.25|241
1666987800000|2022-10-28 20:10:00|658.52|649.42|658.11|649.01|659.14|650.04|657.08|647.98|297
1666988100000|2022-10-28 20:15:00|658.09|648.99|659.08|649.98|659.5|650.4|658.03|648.93|288
1666988400000|2022-10-28 20:20:00|659.07|649.97|661.23|652.13|662.16|653.06|658.92|649.82|409
1666988700000|2022-10-28 20:25:00|661.16|652.06|662.25|653.15|662.34|653.24|660.67|651.57|309
1666989000000|2022-10-28 20:30:00|662.21|653.11|661.63|652.53|663.21|654.11|661.27|652.17|293
1666989300000|2022-10-28 20:35:00|661.61|652.51|660.7|651.6|661.65|652.55|660.43|651.33|214
1666989600000|2022-10-28 20:40:00|660.69|651.59|661.3|652.2|662.01|652.91|660.6|651.5|259
1666989900000|2022-10-28 20:45:00|661.29|652.19|659.27|650.17|661.54|652.44|659.07|649.97|323
1666990200000|2022-10-28 20:50:00|659.28|650.18|659|649.9|659.46|650.36|658.18|649.08|240
1666990500000|2022-10-28 20:55:00|658.96|649.86|659.26|650.16|659.36|650.26|658.82|649.72|119
1667026800000|2022-10-29 07:00:00|661.37|652.27|661.36|652.26|661.69|652.59|661.16|652.06|136
1667027100000|2022-10-29 07:05:00|661.34|652.24|661.49|652.39|661.49|652.39|661.16|652.06|66
1667027400000|2022-10-29 07:10:00|661.45|652.35|661.15|652.05|661.5|652.4|661.15|652.05|46
1667027700000|2022-10-29 07:15:00|661.16|652.06|661.66|652.56|662.15|653.05|661.16|652.06|173
1667028000000|2022-10-29 07:20:00|661.52|652.42|662.48|653.38|662.48|653.38|661.26|652.16|110
1667028300000|2022-10-29 07:25:00|662.43|653.33|662.54|653.44|662.58|653.48|661.37|652.27|146
1667028600000|2022-10-29 07:30:00|662.51|653.41|663.63|654.53|663.63|654.53|662.25|653.15|134
1667028900000|2022-10-29 07:35:00|663.61|654.51|663.75|654.65|663.79|654.69|663.41|654.31|152
1667029200000|2022-10-29 07:40:00|663.74|654.64|662.29|653.19|663.75|654.65|662.22|653.12|158
1667029500000|2022-10-29 07:45:00|662.3|653.2|663.6|654.5|663.6|654.5|662.2|653.1|149
1667029800000|2022-10-29 07:50:00|663.57|654.47|663.12|654.02|664.7|655.6|662.99|653.89|218
1667030100000|2022-10-29 07:55:00|663.1|654|664.5|655.4|664.62|655.52|663.04|653.94|165
1667030400000|2022-10-29 08:00:00|664.49|655.39|664.65|655.55|665.41|656.31|664.14|655.04|314
1667030700000|2022-10-29 08:05:00|664.66|655.56|665.41|656.31|665.45|656.35|663.51|654.41|267
1667031000000|2022-10-29 08:10:00|665.43|656.33|666.68|657.58|667.34|658.24|665.26|656.16|350
1667031300000|2022-10-29 08:15:00|666.72|657.62|668.54|659.44|668.65|659.55|665.04|655.94|639
1667031600000|2022-10-29 08:20:00|668.56|659.46|669.6|660.5|669.8|660.7|668.23|659.13|513
1667031900000|2022-10-29 08:25:00|669.59|660.49|672.1|663|672.22|663.12|669.59|660.49|639
1667032200000|2022-10-29 08:30:00|672.09|662.99|673.47|664.37|674.37|665.27|671.66|662.56|736
1667032500000|2022-10-29 08:35:00|673.49|664.39|670.38|661.28|673.52|664.42|670.27|661.17|597
1667032800000|2022-10-29 08:40:00|670.35|661.25|669.27|660.17|671.01|661.91|669.08|659.98|342
1667033100000|2022-10-29 08:45:00|669.32|660.22|669.1|660|669.92|660.82|668.71|659.61|285
1667033400000|2022-10-29 08:50:00|669.12|660.02|672.32|663.22|672.92|663.82|668.8|659.7|306
1667033700000|2022-10-29 08:55:00|672.31|663.21|672.13|663.03|672.48|663.38|670.84|661.74|347
1667034000000|2022-10-29 09:00:00|672.15|663.05|670.4|661.3|672.27|663.17|670.34|661.24|290
1667034300000|2022-10-29 09:05:00|670.41|661.31|671.31|662.21|672.08|662.98|670.41|661.31|293
1667034600000|2022-10-29 09:10:00|671.26|662.16|671.23|662.13|671.47|662.37|670.98|661.88|217
1667034900000|2022-10-29 09:15:00|671.25|662.15|669.55|660.45|672.24|663.14|669.49|660.39|351
1667035200000|2022-10-29 09:20:00|669.56|660.46|669.57|660.47|670.21|661.11|669.32|660.22|181
1667035500000|2022-10-29 09:25:00|669.54|660.44|669.27|660.17|669.72|660.62|669.15|660.05|136
1667035800000|2022-10-29 09:30:00|669.29|660.19|670.28|661.18|670.28|661.18|669.22|660.12|212
1667036100000|2022-10-29 09:35:00|670.29|661.19|671.19|662.09|671.52|662.42|670.29|661.19|196
1667036400000|2022-10-29 09:40:00|671.17|662.07|671.07|661.97|671.94|662.84|670.33|661.23|201
1667036700000|2022-10-29 09:45:00|671.05|661.95|669.16|660.06|671.26|662.16|669.14|660.04|215
1667037000000|2022-10-29 09:50:00|669.14|660.04|670.38|661.28|670.41|661.31|669.12|660.02|160
1667037300000|2022-10-29 09:55:00|670.4|661.3|671.06|661.96|671.2|662.1|670.24|661.14|277
1667037600000|2022-10-29 10:00:00|671.09|661.99|670.7|661.6|672.12|663.02|670.29|661.19|224
1667037900000|2022-10-29 10:05:00|670.64|661.54|670.34|661.24|671.05|661.95|669.38|660.28|255
1667038200000|2022-10-29 10:10:00|670.31|661.21|671.22|662.12|671.23|662.13|670.31|661.21|177
1667038500000|2022-10-29 10:15:00|671.2|662.1|671.43|662.33|672.72|663.62|671.12|662.02|582
1667038800000|2022-10-29 10:20:00|671.48|662.38|670.25|661.15|673.41|664.31|670.23|661.13|569
1667039100000|2022-10-29 10:25:00|670.26|661.16|667.87|658.77|670.35|661.25|667.45|658.35|595
1667039400000|2022-10-29 10:30:00|667.86|658.76|666.14|657.04|668.19|659.09|665.9|656.8|524
1667039700000|2022-10-29 10:35:00|666.17|657.07|667.01|657.91|667.38|658.28|666.12|657.02|370
1667040000000|2022-10-29 10:40:00|667.05|657.95|668.21|659.11|669.27|660.17|667|657.9|345
1667040300000|2022-10-29 10:45:00|668.24|659.14|668.09|658.99|668.52|659.42|667.86|658.76|272
1667040600000|2022-10-29 10:50:00|668.11|659.01|665.88|656.78|668.12|659.02|665.79|656.69|297
1667040900000|2022-10-29 10:55:00|665.85|656.75|665.12|656.02|665.97|656.87|663.82|654.72|412
1667041200000|2022-10-29 11:00:00|665.13|656.03|665.78|656.68|666.2|657.1|664.82|655.72|349
1667041500000|2022-10-29 11:05:00|665.8|656.7|665.28|656.18|665.83|656.73|663.29|654.19|415
1667041800000|2022-10-29 11:10:00|665.19|656.09|665.24|656.14|666.13|657.03|665.19|656.09|182
1667042100000|2022-10-29 11:15:00|665.22|656.12|664.29|655.19|665.43|656.33|664.12|655.02|322
1667042400000|2022-10-29 11:20:00|664.28|655.18|665.22|656.12|665.76|656.66|664.27|655.17|262
1667042700000|2022-10-29 11:25:00|665.24|656.14|664.45|655.35|665.76|656.66|664.37|655.27|245
1667043000000|2022-10-29 11:30:00|664.46|655.36|661.86|652.76|665.14|656.04|661.16|652.06|418
1667043300000|2022-10-29 11:35:00|661.43|652.33|659.23|650.13|662.29|653.19|658.61|649.51|494
1667043600000|2022-10-29 11:40:00|659.21|650.11|661.16|652.06|661.97|652.87|659.19|650.09|333
1667043900000|2022-10-29 11:45:00|661.18|652.08|662.2|653.1|662.2|653.1|661.16|652.06|173
1667044200000|2022-10-29 11:50:00|662.23|653.13|662.26|653.16|662.47|653.37|661.23|652.13|297
1667044500000|2022-10-29 11:55:00|662.24|653.14|661.35|652.25|662.25|653.15|661.14|652.04|151
1667044800000|2022-10-29 12:00:00|661.38|652.28|662.72|653.62|663.1|654|660.42|651.32|300
1667045100000|2022-10-29 12:05:00|662.7|653.6|662.41|653.31|663.41|654.31|661.56|652.46|365
1667045400000|2022-10-29 12:10:00|662.39|653.29|662.67|653.57|663.27|654.17|662.24|653.14|215
1667045700000|2022-10-29 12:15:00|662.63|653.53|663.67|654.57|663.72|654.62|662.56|653.46|212
1667046000000|2022-10-29 12:20:00|663.73|654.63|662.78|653.68|663.79|654.69|662.51|653.41|199
1667046300000|2022-10-29 12:25:00|662.76|653.66|662.28|653.18|662.78|653.68|662.02|652.92|198
1667046600000|2022-10-29 12:30:00|662.33|653.23|663.19|654.09|663.2|654.1|661.39|652.29|252
1667046900000|2022-10-29 12:35:00|663.16|654.06|662.98|653.88|663.45|654.35|662.86|653.76|123
1667047200000|2022-10-29 12:40:00|663|653.9|663.54|654.44|664.02|654.92|662.74|653.64|104
1667047500000|2022-10-29 12:45:00|663.51|654.41|662.52|653.42|663.65|654.55|662.21|653.11|188
1667047800000|2022-10-29 12:50:00|662.49|653.39|663.31|654.21|663.65|654.55|662.49|653.39|156
1667048100000|2022-10-29 12:55:00|663.28|654.18|662.29|653.19|663.28|654.18|661.94|652.84|208
1667048400000|2022-10-29 13:00:00|662.23|653.13|661.14|652.04|662.45|653.35|661.14|652.04|242
1667048700000|2022-10-29 13:05:00|661.11|652.01|659.54|650.44|661.17|652.07|659.54|650.44|246
1667049000000|2022-10-29 13:10:00|659.52|650.42|659.64|650.54|660.23|651.13|659.21|650.11|234
1667049300000|2022-10-29 13:15:00|659.65|650.55|658.26|649.16|659.65|650.55|657.83|648.73|266
1667049600000|2022-10-29 13:20:00|658.3|649.2|654.55|645.45|658.3|649.2|654.28|645.18|344
1667049900000|2022-10-29 13:25:00|654.56|645.46|658.01|648.91|658.31|649.21|653.99|644.89|390
1667050200000|2022-10-29 13:30:00|658|648.9|656.38|647.28|658.64|649.54|656.28|647.18|294
1667050500000|2022-10-29 13:35:00|656.4|647.3|654.31|645.21|656.61|647.51|654.22|645.12|303
1667050800000|2022-10-29 13:40:00|654.34|645.24|655.18|646.08|656.3|647.2|654.29|645.19|344
1667051100000|2022-10-29 13:45:00|655.15|646.05|656.2|647.1|656.27|647.17|654.33|645.23|288
1667051400000|2022-10-29 13:50:00|656.18|647.08|657.07|647.97|657.75|648.65|656.18|647.08|255
1667051700000|2022-10-29 13:55:00|657.1|648|659.12|650.02|659.28|650.18|657.07|647.97|254
1667052000000|2022-10-29 14:00:00|659.1|650|659.28|650.18|659.4|650.3|657.43|648.33|480
1667052300000|2022-10-29 14:05:00|659.25|650.15|659.48|650.38|660.21|651.11|658.48|649.38|417
1667052600000|2022-10-29 14:10:00|659.49|650.39|661.23|652.13|661.36|652.26|659.24|650.14|478
1667052900000|2022-10-29 14:15:00|661.24|652.14|661.01|651.91|663.5|654.4|660.38|651.28|575
1667053200000|2022-10-29 14:20:00|660.93|651.83|659.34|650.24|661.17|652.07|658.66|649.56|444
1667053500000|2022-10-29 14:25:00|659.3|650.2|659.36|650.26|660.7|651.6|659.25|650.15|331
1667053800000|2022-10-29 14:30:00|659.37|650.27|658.6|649.5|659.56|650.46|656.99|647.89|457
1667054100000|2022-10-29 14:35:00|658.64|649.54|659.21|650.11|660.23|651.13|658.55|649.45|394
1667054400000|2022-10-29 14:40:00|659.23|650.13|659.43|650.33|659.5|650.4|658.23|649.13|325
1667054700000|2022-10-29 14:45:00|659.42|650.32|658.32|649.22|659.5|650.4|657.72|648.62|274
1667055000000|2022-10-29 14:50:00|658.34|649.24|658|648.9|658.45|649.35|657.4|648.3|252
1667055300000|2022-10-29 14:55:00|657.97|648.87|658.08|648.98|658.41|649.31|657.28|648.18|238
1667055600000|2022-10-29 15:00:00|658.19|649.09|658.25|649.15|658.26|649.16|657.8|648.7|229
1667055900000|2022-10-29 15:05:00|658.26|649.16|659.31|650.21|660.33|651.23|658.26|649.16|436
1667056200000|2022-10-29 15:10:00|659.33|650.23|659.92|650.82|660.86|651.76|659.27|650.17|318
1667056500000|2022-10-29 15:15:00|659.98|650.88|660.79|651.69|661.12|652.02|659.27|650.17|281
1667056800000|2022-10-29 15:20:00|660.82|651.72|660.2|651.1|661.12|652.02|660.14|651.04|383
1667057100000|2022-10-29 15:25:00|660.17|651.07|661.34|652.24|661.55|652.45|659.33|650.23|350
1667057400000|2022-10-29 15:30:00|661.32|652.22|660.8|651.7|661.36|652.26|658.8|649.7|645
1667057700000|2022-10-29 15:35:00|660.5|651.4|657.79|648.69|661.82|652.72|657.68|648.58|630
1667058000000|2022-10-29 15:40:00|657.78|648.68|659.27|650.17|659.91|650.81|657.66|648.56|496
1667058300000|2022-10-29 15:45:00|659.28|650.18|658.57|649.47|659.48|650.38|658.39|649.29|311
1667058600000|2022-10-29 15:50:00|658.6|649.5|657.59|648.49|658.99|649.89|657.52|648.42|314
1667058900000|2022-10-29 15:55:00|657.65|648.55|658.12|649.02|658.83|649.73|657.51|648.41|394
1667059200000|2022-10-29 16:00:00|658.08|648.98|658.09|648.99|661.22|652.12|657.37|648.27|569
1667059500000|2022-10-29 16:05:00|658.15|649.05|662.33|653.23|662.76|653.66|656.62|647.52|588
1667059800000|2022-10-29 16:10:00|662.34|653.24|664.6|655.5|665.29|656.19|662.02|652.92|488
1667060100000|2022-10-29 16:15:00|664.63|655.53|665.02|655.92|665.43|656.33|663.56|654.46|519
1667060400000|2022-10-29 16:20:00|665.03|655.93|668.15|659.05|668.18|659.08|665.02|655.92|478
1667060700000|2022-10-29 16:25:00|668.03|658.93|668.46|659.36|669.35|660.25|667.13|658.03|444
1667061000000|2022-10-29 16:30:00|668.49|659.39|668.3|659.2|669.73|660.63|667.33|658.23|502
1667061300000|2022-10-29 16:35:00|668.28|659.18|668.22|659.12|669.57|660.47|667.45|658.35|527
1667061600000|2022-10-29 16:40:00|668.19|659.09|672.97|663.87|673.19|664.09|667.5|658.4|598
1667061900000|2022-10-29 16:45:00|672.92|663.82|676.25|667.15|678.78|669.68|672.92|663.82|774
1667062200000|2022-10-29 16:50:00|676.23|667.13|677.48|668.38|682.02|672.92|676.06|666.96|752
1667062500000|2022-10-29 16:55:00|677.51|668.41|674.41|665.31|679.03|669.93|673.53|664.43|640
1667062800000|2022-10-29 17:00:00|674.58|665.48|675.47|666.37|675.51|666.41|673.57|664.47|459
1667063100000|2022-10-29 17:05:00|675.48|666.38|676.31|667.21|678.46|669.36|675.48|666.38|500
1667063400000|2022-10-29 17:10:00|676.33|667.23|676.27|667.17|677.17|668.07|675.67|666.57|313
1667063700000|2022-10-29 17:15:00|676.31|667.21|675.11|666.01|677.28|668.18|674.27|665.17|385
1667064000000|2022-10-29 17:20:00|675.09|665.99|675.99|666.89|676.38|667.28|674.08|664.98|377
1667064300000|2022-10-29 17:25:00|676.04|666.94|675.97|666.87|676.12|667.02|675.71|666.61|217
1667064600000|2022-10-29 17:30:00|675.95|666.85|677.18|668.08|677.18|668.08|674.18|665.08|350
1667064900000|2022-10-29 17:35:00|677.14|668.04|676.28|667.18|678.55|669.45|676.28|667.18|492
1667065200000|2022-10-29 17:40:00|676.3|667.2|678.16|669.06|678.29|669.19|676.06|666.96|533
1667065500000|2022-10-29 17:45:00|678.17|669.07|679.19|670.09|679.45|670.35|677.24|668.14|655
1667065800000|2022-10-29 17:50:00|679.21|670.11|672.46|663.36|681.2|672.1|672.26|663.16|901
1667066100000|2022-10-29 17:55:00|672.39|663.29|668.27|659.17|673.01|663.91|666.07|656.97|833
1667066400000|2022-10-29 18:00:00|668.26|659.16|672.19|663.09|672.19|663.09|665.35|656.25|730
1667066700000|2022-10-29 18:05:00|672.2|663.1|671.39|662.29|674.26|665.16|670.11|661.01|672
1667067000000|2022-10-29 18:10:00|671.41|662.31|673.09|663.99|674.13|665.03|671.39|662.29|475
1667067300000|2022-10-29 18:15:00|673.06|663.96|671.17|662.07|674.28|665.18|670.57|661.47|488
1667067600000|2022-10-29 18:20:00|671.16|662.06|668.33|659.23|671.18|662.08|667.42|658.32|542
1667067900000|2022-10-29 18:25:00|668.35|659.25|674.09|664.99|674.11|665.01|668.34|659.24|459
1667068200000|2022-10-29 18:30:00|674.1|665|669.85|660.75|674.23|665.13|668.78|659.68|529
1667068500000|2022-10-29 18:35:00|669.88|660.78|671.48|662.38|672.16|663.06|667.78|658.68|555
1667068800000|2022-10-29 18:40:00|671.44|662.34|672.59|663.49|673.46|664.36|671.44|662.34|395
1667069100000|2022-10-29 18:45:00|672.61|663.51|671.64|662.54|673.23|664.13|669.25|660.15|327
1667069400000|2022-10-29 18:50:00|671.44|662.34|671.94|662.84|673.05|663.95|671.29|662.19|250
1667069700000|2022-10-29 18:55:00|671.97|662.87|671.61|662.51|672.09|662.99|669.35|660.25|289
1667070000000|2022-10-29 19:00:00|671.63|662.53|670.4|661.3|672.35|663.25|670.29|661.19|389
1667070300000|2022-10-29 19:05:00|670.37|661.27|670.34|661.24|670.44|661.34|668.97|659.87|336
1667070600000|2022-10-29 19:10:00|670.36|661.26|670.28|661.18|670.57|661.47|669.86|660.76|217
1667070900000|2022-10-29 19:15:00|670.18|661.08|670.43|661.33|672.96|663.86|669.48|660.38|316
1667071200000|2022-10-29 19:20:00|670.44|661.34|672.28|663.18|672.28|663.18|669.8|660.7|215
1667071500000|2022-10-29 19:25:00|672.26|663.16|672.25|663.15|672.3|663.2|670.32|661.22|226
1667071800000|2022-10-29 19:30:00|672.23|663.13|670.35|661.25|672.26|663.16|670.02|660.92|290
1667072100000|2022-10-29 19:35:00|670.36|661.26|669.24|660.14|670.42|661.32|667.81|658.71|430
1667072400000|2022-10-29 19:40:00|669.22|660.12|668.41|659.31|669.39|660.29|668.07|658.97|361
1667072700000|2022-10-29 19:45:00|668.4|659.3|668.33|659.23|670.08|660.98|668.33|659.23|305
1667073000000|2022-10-29 19:50:00|668.32|659.22|672.4|663.3|672.4|663.3|668.3|659.2|349
1667073300000|2022-10-29 19:55:00|672.42|663.32|672.27|663.17|672.99|663.89|672|662.9|245
1667073600000|2022-10-29 20:00:00|672.28|663.18|671.17|662.07|673.05|663.95|671.17|662.07|274
1667073900000|2022-10-29 20:05:00|671.14|662.04|672.52|663.42|672.69|663.59|670.16|661.06|308
1667074200000|2022-10-29 20:10:00|672.5|663.4|673.59|664.49|673.72|664.62|672.49|663.39|261
1667074500000|2022-10-29 20:15:00|673.5|664.4|671.59|662.49|674.51|665.41|671.22|662.12|386
1667074800000|2022-10-29 20:20:00|671.61|662.51|672.87|663.77|674.26|665.16|671.61|662.51|374
1667075100000|2022-10-29 20:25:00|672.85|663.75|673.32|664.22|673.4|664.3|672.22|663.12|219
1667075400000|2022-10-29 20:30:00|673.33|664.23|674.25|665.15|674.38|665.28|672.4|663.3|252
1667075700000|2022-10-29 20:35:00|674.24|665.14|672.29|663.19|674.43|665.33|671.87|662.77|245
1667076000000|2022-10-29 20:40:00|672.3|663.2|673.28|664.18|674.28|665.18|672.3|663.2|284
1667076300000|2022-10-29 20:45:00|673.27|664.17|674.01|664.91|674.24|665.14|673.06|663.96|191
1667076600000|2022-10-29 20:50:00|673.99|664.89|672.63|663.53|674.01|664.91|671.6|662.5|319
1667076900000|2022-10-29 20:55:00|672.64|663.54|671.96|662.86|672.64|663.54|671.17|662.07|175
1667077200000|2022-10-29 21:00:00|671.63|662.53|671.52|662.42|672.41|663.31|671.07|661.97|224
1667077500000|2022-10-29 21:05:00|671.45|662.35|672.37|663.27|673.7|664.6|671.19|662.09|234
1667077800000|2022-10-29 21:10:00|672.42|663.32|672.55|663.45|673.17|664.07|671.42|662.32|212
1667078100000|2022-10-29 21:15:00|672.57|663.47|671.57|662.47|672.91|663.81|671.1|662|94
1667078400000|2022-10-29 21:20:00|671.58|662.48|671.6|662.5|671.96|662.86|671.35|662.25|91
1667078700000|2022-10-29 21:25:00|671.61|662.51|672.23|663.13|672.26|663.16|671.61|662.51|172
1667079000000|2022-10-29 21:30:00|672.21|663.11|672.1|663|672.26|663.16|671.99|662.89|44
1667079300000|2022-10-29 21:35:00|672.08|662.98|672.95|663.85|673.23|664.13|672.04|662.94|61
1667079600000|2022-10-29 21:40:00|673.14|664.04|672.91|663.81|673.22|664.12|672.45|663.35|87
1667079900000|2022-10-29 21:45:00|672.95|663.85|674.28|665.18|674.58|665.48|672.92|663.82|93
1667080200000|2022-10-29 21:50:00|674.27|665.17|671.34|662.24|674.27|665.17|671.34|662.24|189
1667080500000|2022-10-29 21:55:00|671.35|662.25|670.78|661.68|672.16|663.06|670.57|661.47|150
1667080800000|2022-10-29 22:00:00|670.76|661.66|671.75|662.65|672.57|663.47|670.64|661.54|127
1667081100000|2022-10-29 22:05:00|671.55|662.45|669.25|660.15|671.58|662.48|669.07|659.97|282
1667081400000|2022-10-29 22:10:00|669.27|660.17|669.24|660.14|669.61|660.51|667.92|658.82|316
1667081700000|2022-10-29 22:15:00|669.27|660.17|669.57|660.47|670.06|660.96|667.8|658.7|283
1667082000000|2022-10-29 22:20:00|669.74|660.64|668.82|659.72|669.99|660.89|667.52|658.42|329
1667082300000|2022-10-29 22:25:00|668.84|659.74|669.06|659.96|669.49|660.39|668.08|658.98|266
1667082600000|2022-10-29 22:30:00|669.03|659.93|669.11|660.01|669.4|660.3|668.36|659.26|165
1667082900000|2022-10-29 22:35:00|669.13|660.03|668.43|659.33|669.19|660.09|667.99|658.89|238
1667083200000|2022-10-29 22:40:00|668.42|659.32|666.25|657.15|668.45|659.35|666.19|657.09|273
1667083500000|2022-10-29 22:45:00|666.26|657.16|663.61|654.51|667.24|658.14|662.54|653.44|489
1667083800000|2022-10-29 22:50:00|663.64|654.54|661.65|652.55|663.75|654.65|661.23|652.13|461
1667084100000|2022-10-29 22:55:00|661.66|652.56|664.36|655.26|664.5|655.4|661.65|652.55|322
1667084400000|2022-10-29 23:00:00|664.35|655.25|663.41|654.31|664.39|655.29|663.29|654.19|269
1667084700000|2022-10-29 23:05:00|663.36|654.26|663.1|654|663.76|654.66|662.9|653.8|260
1667085000000|2022-10-29 23:10:00|663.07|653.97|665.13|656.03|665.31|656.21|662.49|653.39|228
1667085300000|2022-10-29 23:15:00|665.11|656.01|666.23|657.13|666.42|657.32|665.11|656.01|241
1667085600000|2022-10-29 23:20:00|666.33|657.23|666.17|657.07|666.58|657.48|666.09|656.99|194
1667085900000|2022-10-29 23:25:00|666.14|657.04|665.54|656.44|666.17|657.07|665.28|656.18|165
1667086200000|2022-10-29 23:30:00|665.57|656.47|666.07|656.97|666.19|657.09|665.41|656.31|166
1667086500000|2022-10-29 23:35:00|666.11|657.01|666.65|657.55|667.16|658.06|665.56|656.46|188
1667086800000|2022-10-29 23:40:00|666.61|657.51|667.38|658.28|667.56|658.46|666.37|657.27|150
1667087100000|2022-10-29 23:45:00|667.37|658.27|667.87|658.77|668.2|659.1|667.16|658.06|106
1667087400000|2022-10-29 23:50:00|667.9|658.8|668.33|659.23|668.63|659.53|667.39|658.29|152
1667087700000|2022-10-29 23:55:00|668.32|659.22|668.32|659.22|668.48|659.38|667.91|658.81|137
1667088000000|2022-10-30 00:00:00|668.27|659.17|668.18|659.08|668.94|659.84|667.43|658.33|189
1667088300000|2022-10-30 00:05:00|668.2|659.1|668.05|658.95|668.49|659.39|666.94|657.84|229
1667088600000|2022-10-30 00:10:00|668.17|659.07|667.43|658.33|668.28|659.18|666.89|657.79|218
1667088900000|2022-10-30 00:15:00|667.41|658.31|667.86|658.76|668.17|659.07|666.92|657.82|220
1667089200000|2022-10-30 00:20:00|667.76|658.66|666.36|657.26|667.76|658.66|666.15|657.05|233
1667089500000|2022-10-30 00:25:00|666.33|657.23|665|655.9|666.33|657.23|665|655.9|168
1667089800000|2022-10-30 00:30:00|665.01|655.91|664.28|655.18|665.03|655.93|663.95|654.85|259
1667090100000|2022-10-30 00:35:00|664.27|655.17|664.08|654.98|664.59|655.49|663.36|654.26|192
1667090400000|2022-10-30 00:40:00|664.06|654.96|663.46|654.36|664.22|655.12|663.25|654.15|103
1667090700000|2022-10-30 00:45:00|663.48|654.38|664.09|654.99|664.54|655.44|663.23|654.13|212
1667091000000|2022-10-30 00:50:00|664.07|654.97|664.23|655.13|664.24|655.14|663.07|653.97|151
1667091300000|2022-10-30 00:55:00|664.2|655.1|663.34|654.24|664.32|655.22|663.34|654.24|202
1667091600000|2022-10-30 01:00:00|663.43|654.33|663.81|654.71|664.13|655.03|662.28|653.18|236
1667091900000|2022-10-30 01:05:00|663.8|654.7|663.1|654|664.11|655.01|663|653.9|146
1667092200000|2022-10-30 01:10:00|663.06|653.96|663.33|654.23|663.35|654.25|662.1|653|148
1667092500000|2022-10-30 01:15:00|663.35|654.25|664.43|655.33|664.75|655.65|663.35|654.25|158
1667092800000|2022-10-30 01:20:00|664.47|655.37|664.65|655.55|664.67|655.57|664.18|655.08|102
1667093100000|2022-10-30 01:25:00|664.64|655.54|666.34|657.24|667.13|658.03|664.64|655.54|242
1667093400000|2022-10-30 01:30:00|666.32|657.22|666.49|657.39|666.61|657.51|665.15|656.05|174
1667093700000|2022-10-30 01:35:00|666.52|657.42|667.35|658.25|667.37|658.27|666.26|657.16|151
1667094000000|2022-10-30 01:40:00|667.37|658.27|667.55|658.45|667.74|658.64|667.1|658|136
1667094300000|2022-10-30 01:45:00|667.58|658.48|666.47|657.37|667.67|658.57|666.42|657.32|125
1667094600000|2022-10-30 01:50:00|666.51|657.41|668.17|659.07|668.19|659.09|666.28|657.18|141
1667094900000|2022-10-30 01:55:00|668.19|659.09|669.51|660.41|669.51|660.41|667.41|658.31|126
1667095200000|2022-10-30 02:00:00|669.58|660.48|668.34|659.24|670.17|661.07|667.58|658.48|219
1667095500000|2022-10-30 02:05:00|668.31|659.21|668.16|659.06|668.34|659.24|668.02|658.92|70
1667095800000|2022-10-30 02:10:00|668.1|659|667.34|658.24|668.17|659.07|667.31|658.21|136
1667096100000|2022-10-30 02:15:00|667.32|658.22|667.51|658.41|667.73|658.63|667.25|658.15|86
1667096400000|2022-10-30 02:20:00|667.43|658.33|667.05|657.95|667.49|658.39|666.98|657.88|70
1667096700000|2022-10-30 02:25:00|667.04|657.94|666.2|657.1|667.04|657.94|665.44|656.34|104
1667097000000|2022-10-30 02:30:00|666.17|657.07|666.14|657.04|666.22|657.12|665.43|656.33|116
1667097300000|2022-10-30 02:35:00|666.13|657.03|667.34|658.24|667.34|658.24|666.13|657.03|163
1667097600000|2022-10-30 02:40:00|667.32|658.22|668.58|659.48|668.64|659.54|667.32|658.22|149
1667097900000|2022-10-30 02:45:00|668.59|659.49|667.5|658.4|668.66|659.56|667.36|658.26|139
1667098200000|2022-10-30 02:50:00|667.53|658.43|667.29|658.19|667.58|658.48|666.48|657.38|88
1667098500000|2022-10-30 02:55:00|667.3|658.2|666.72|657.62|667.65|658.55|666.42|657.32|91
1667098800000|2022-10-30 03:00:00|666.74|657.64|667.74|658.64|667.84|658.74|666.74|657.64|128
1667099100000|2022-10-30 03:05:00|667.75|658.65|668.25|659.15|668.3|659.2|667.38|658.28|73
1667099400000|2022-10-30 03:10:00|668.4|659.3|667.67|658.57|668.6|659.5|667.66|658.56|95
1667099700000|2022-10-30 03:15:00|667.72|658.62|668.36|659.26|668.48|659.38|667.72|658.62|65
1667100000000|2022-10-30 03:20:00|668.23|659.13|669.17|660.07|669.21|660.11|667.87|658.77|95
1667100300000|2022-10-30 03:25:00|669.16|660.06|669.67|660.57|669.74|660.64|668.83|659.73|84
1667100600000|2022-10-30 03:30:00|669.66|660.56|668.22|659.12|669.67|660.57|668.16|659.06|126
1667100900000|2022-10-30 03:35:00|668.21|659.11|667.3|658.2|668.22|659.12|667.03|657.93|96
1667101200000|2022-10-30 03:40:00|667.29|658.19|666.6|657.5|667.31|658.21|666.37|657.27|82
1667101500000|2022-10-30 03:45:00|666.58|657.48|667.65|658.55|668.46|659.36|666.54|657.44|133
1667101800000|2022-10-30 03:50:00|667.62|658.52|667.59|658.49|667.86|658.76|667.35|658.25|86
1667102100000|2022-10-30 03:55:00|667.58|658.48|667.71|658.61|667.74|658.64|667.34|658.24|170
1667102400000|2022-10-30 04:00:00|667.72|658.62|667.5|658.4|667.9|658.8|667.28|658.18|66
1667102700000|2022-10-30 04:05:00|667.48|658.38|667.51|658.41|668.25|659.15|667.07|657.97|132
1667103000000|2022-10-30 04:10:00|667.49|658.39|666.49|657.39|667.49|658.39|666.3|657.2|96
1667103300000|2022-10-30 04:15:00|666.5|657.4|665.3|656.2|666.5|657.4|664.89|655.79|149
1667103600000|2022-10-30 04:20:00|665.31|656.21|664.96|655.86|665.47|656.37|664.76|655.66|125
1667103900000|2022-10-30 04:25:00|664.99|655.89|665.39|656.29|665.4|656.3|664.99|655.89|99
1667104200000|2022-10-30 04:30:00|665.46|656.36|666.4|657.3|666.64|657.54|665.39|656.29|79
1667104500000|2022-10-30 04:35:00|666.36|657.26|666.48|657.38|666.48|657.38|665.96|656.86|78
1667104800000|2022-10-30 04:40:00|666.47|657.37|665.09|655.99|666.47|657.37|665.01|655.91|110
1667105100000|2022-10-30 04:45:00|665.13|656.03|665.14|656.04|665.5|656.4|664.84|655.74|107
1667105400000|2022-10-30 04:50:00|665.17|656.07|665.46|656.36|665.64|656.54|665.01|655.91|61
1667105700000|2022-10-30 04:55:00|665.51|656.41|665.32|656.22|666.16|657.06|665.02|655.92|107
1667106000000|2022-10-30 05:00:00|665.35|656.25|666.15|657.05|666.36|657.26|665.31|656.21|77
1667106300000|2022-10-30 05:05:00|666.18|657.08|666.34|657.24|666.57|657.47|666|656.9|68
1667106600000|2022-10-30 05:10:00|666.36|657.26|666.28|657.18|666.62|657.52|666.23|657.13|75
1667106900000|2022-10-30 05:15:00|666.29|657.19|666.67|657.57|666.84|657.74|666.2|657.1|115
1667107200000|2022-10-30 05:20:00|666.69|657.59|667.54|658.44|667.89|658.79|666.49|657.39|167
1667107500000|2022-10-30 05:25:00|667.53|658.43|668.02|658.92|669.09|659.99|667.5|658.4|170
1667107800000|2022-10-30 05:30:00|667.98|658.88|666.59|657.49|668.73|659.63|666.37|657.27|159
1667108100000|2022-10-30 05:35:00|666.6|657.5|665.32|656.22|666.82|657.72|665.18|656.08|139
1667108400000|2022-10-30 05:40:00|665.33|656.23|664.67|655.57|665.33|656.23|664.44|655.34|104
1667108700000|2022-10-30 05:45:00|664.64|655.54|665.73|656.63|665.8|656.7|664.52|655.42|159
1667109000000|2022-10-30 05:50:00|665.68|656.58|665.44|656.34|666.01|656.91|665.44|656.34|140
1667109300000|2022-10-30 05:55:00|665.46|656.36|664.86|655.76|665.74|656.64|664.23|655.13|180
1667109600000|2022-10-30 06:00:00|664.87|655.77|664.58|655.48|664.91|655.81|663.55|654.45|195
1667109900000|2022-10-30 06:05:00|664.43|655.33|665.75|656.65|666.42|657.32|664.43|655.33|179
1667110200000|2022-10-30 06:10:00|665.77|656.67|665.49|656.39|668.22|659.12|665.42|656.32|368
1667110500000|2022-10-30 06:15:00|665.45|656.35|664.56|655.46|665.76|656.66|664.21|655.11|269
1667110800000|2022-10-30 06:20:00|664.58|655.48|664.36|655.26|665.33|656.23|663.79|654.69|135
1667111100000|2022-10-30 06:25:00|664.33|655.23|665.17|656.07|665.24|656.14|664|654.9|160
1667111400000|2022-10-30 06:30:00|665.18|656.08|666.27|657.17|666.68|657.58|665.17|656.07|201
1667111700000|2022-10-30 06:35:00|666.29|657.19|669.41|660.31|669.67|660.57|665.52|656.42|301
1667112000000|2022-10-30 06:40:00|669.36|660.26|669.48|660.38|669.8|660.7|669.3|660.2|209
1667112300000|2022-10-30 06:45:00|669.49|660.39|668.46|659.36|669.63|660.53|668.17|659.07|191
1667112600000|2022-10-30 06:50:00|668.45|659.35|668.18|659.08|668.63|659.53|667.45|658.35|168
1667112900000|2022-10-30 06:55:00|668.1|659|669.27|660.17|669.29|660.19|667.95|658.85|202
1667113200000|2022-10-30 07:00:00|669.25|660.15|668.73|659.63|669.36|660.26|668.12|659.02|144
1667113500000|2022-10-30 07:05:00|668.72|659.62|670.22|661.12|670.31|661.21|668.72|659.62|207
1667113800000|2022-10-30 07:10:00|670.2|661.1|670.46|661.36|671.13|662.03|669.18|660.08|267
1667114100000|2022-10-30 07:15:00|670.44|661.34|670.23|661.13|670.44|661.34|670.06|660.96|86
1667114400000|2022-10-30 07:20:00|670.57|661.47|670.62|661.52|671.58|662.48|670.42|661.32|320
1667114700000|2022-10-30 07:25:00|670.61|661.51|671.2|662.1|671.28|662.18|670.41|661.31|246
1667115000000|2022-10-30 07:30:00|671.17|662.07|668.38|659.28|671.27|662.17|668.22|659.12|405
1667115300000|2022-10-30 07:35:00|668.36|659.26|670.4|661.3|670.62|661.52|668.11|659.01|326
1667115600000|2022-10-30 07:40:00|670.43|661.33|674.56|665.46|674.57|665.47|670.37|661.27|363
1667115900000|2022-10-30 07:45:00|674.7|665.6|675.27|666.17|675.58|666.48|673.97|664.87|366
1667116200000|2022-10-30 07:50:00|675.26|666.16|676.96|667.86|677.18|668.08|675.18|666.08|393
1667116500000|2022-10-30 07:55:00|676.98|667.88|678.32|669.22|678.59|669.49|676.98|667.88|426
1667116800000|2022-10-30 08:00:00|678.31|669.21|675.31|666.21|679.03|669.93|675.26|666.16|397
1667117100000|2022-10-30 08:05:00|675.28|666.18|675.4|666.3|676.27|667.17|673.33|664.23|408
1667117400000|2022-10-30 08:10:00|675.39|666.29|677.78|668.68|678.13|669.03|675.39|666.29|352
1667117700000|2022-10-30 08:15:00|677.82|668.72|677.9|668.8|678.34|669.24|677.32|668.22|355
1667118000000|2022-10-30 08:20:00|677.89|668.79|674.27|665.17|677.98|668.88|673.99|664.89|395
1667118300000|2022-10-30 08:25:00|674.28|665.18|669.06|659.96|675.44|666.34|669.06|659.96|557
1667118600000|2022-10-30 08:30:00|669.05|659.95|666.31|657.21|670.07|660.97|665.4|656.3|614
1667118900000|2022-10-30 08:35:00|666.33|657.23|668.59|659.49|668.59|659.49|664.28|655.18|463
1667119200000|2022-10-30 08:40:00|668.58|659.48|669.67|660.57|670.05|660.95|667.24|658.14|259
1667119500000|2022-10-30 08:45:00|669.69|660.59|670.61|661.51|670.72|661.62|669.67|660.57|278
1667119800000|2022-10-30 08:50:00|670.6|661.5|670.39|661.29|671.28|662.18|669.54|660.44|225
1667120100000|2022-10-30 08:55:00|670.37|661.27|670.4|661.3|670.61|661.51|669.34|660.24|211
1667120400000|2022-10-30 09:00:00|670.38|661.28|668.58|659.48|670.77|661.67|668.39|659.29|302
1667120700000|2022-10-30 09:05:00|668.54|659.44|670.59|661.49|670.71|661.61|668.54|659.44|181
1667121000000|2022-10-30 09:10:00|670.58|661.48|672.31|663.21|672.58|663.48|670.17|661.07|341
1667121300000|2022-10-30 09:15:00|672.33|663.23|672.22|663.12|672.87|663.77|671.16|662.06|286
1667121600000|2022-10-30 09:20:00|672.24|663.14|670.96|661.86|672.34|663.24|670.29|661.19|263
1667121900000|2022-10-30 09:25:00|670.88|661.78|670.23|661.13|671.49|662.39|670.2|661.1|173
1667122200000|2022-10-30 09:30:00|670.24|661.14|669.93|660.83|670.55|661.45|669.76|660.66|280
1667122500000|2022-10-30 09:35:00|669.92|660.82|667.3|658.2|669.93|660.83|667.3|658.2|422
1667122800000|2022-10-30 09:40:00|667.28|658.18|665.29|656.19|667.29|658.19|665.27|656.17|336
1667123100000|2022-10-30 09:45:00|665.31|656.21|661.58|652.48|665.41|656.31|661.49|652.39|562
1667123400000|2022-10-30 09:50:00|661.6|652.5|660.38|651.28|664.1|655|659.19|650.09|542
1667123700000|2022-10-30 09:55:00|660.39|651.29|662.34|653.24|662.57|653.47|660.06|650.96|364
1667124000000|2022-10-30 10:00:00|662.32|653.22|663.35|654.25|663.35|654.25|660.76|651.66|402
1667124300000|2022-10-30 10:05:00|663.39|654.29|665.29|656.19|665.32|656.22|663.36|654.26|426
1667124600000|2022-10-30 10:10:00|665.28|656.18|664.24|655.14|665.29|656.19|663.26|654.16|257
1667124900000|2022-10-30 10:15:00|664.19|655.09|663.42|654.32|664.21|655.11|663.22|654.12|209
1667125200000|2022-10-30 10:20:00|663.43|654.33|663.64|654.54|664.2|655.1|663.34|654.24|161
1667125500000|2022-10-30 10:25:00|663.66|654.56|664.54|655.44|664.6|655.5|662.57|653.47|246
1667125800000|2022-10-30 10:30:00|664.57|655.47|662.14|653.04|664.57|655.47|662.08|652.98|218
1667126100000|2022-10-30 10:35:00|662.12|653.02|664.53|655.43|665.22|656.12|662.12|653.02|266
1667126400000|2022-10-30 10:40:00|664.54|655.44|663.74|654.64|664.54|655.44|662.1|653|259
1667126700000|2022-10-30 10:45:00|663.71|654.61|665.1|656|665.2|656.1|663.49|654.39|202
1667127000000|2022-10-30 10:50:00|665.12|656.02|664.96|655.86|665.14|656.04|664.2|655.1|162
1667127300000|2022-10-30 10:55:00|664.87|655.77|663.58|654.48|664.91|655.81|663.53|654.43|190
1667127600000|2022-10-30 11:00:00|663.6|654.5|665|655.9|665.09|655.99|662.88|653.78|189
1667127900000|2022-10-30 11:05:00|665.09|655.99|665.27|656.17|665.67|656.57|665.09|655.99|182
1667128200000|2022-10-30 11:10:00|665.28|656.18|665.08|655.98|665.7|656.6|664.94|655.84|257
1667128500000|2022-10-30 11:15:00|665.12|656.02|664.94|655.84|665.31|656.21|664.83|655.73|159
1667128800000|2022-10-30 11:20:00|664.91|655.81|664.02|654.92|665.13|656.03|663.93|654.83|155
1667129100000|2022-10-30 11:25:00|664.06|654.96|662.86|653.76|664.06|654.96|662.76|653.66|150
1667129400000|2022-10-30 11:30:00|662.85|653.75|661.33|652.23|663.4|654.3|661.19|652.09|244
1667129700000|2022-10-30 11:35:00|661.01|651.91|662.15|653.05|662.49|653.39|660.76|651.66|284
1667130000000|2022-10-30 11:40:00|662.08|652.98|663.88|654.78|665.34|656.24|661.86|652.76|336
1667130300000|2022-10-30 11:45:00|663.9|654.8|665.81|656.71|666.33|657.23|663.35|654.25|391
1667130600000|2022-10-30 11:50:00|665.8|656.7|667.04|657.94|667.09|657.99|665.73|656.63|252
1667130900000|2022-10-30 11:55:00|667.08|657.98|666.22|657.12|667.16|658.06|666.22|657.12|183
1667131200000|2022-10-30 12:00:00|666.24|657.14|666.15|657.05|666.5|657.4|665.72|656.62|268
1667131500000|2022-10-30 12:05:00|666.12|657.02|666.14|657.04|666.87|657.77|665.78|656.68|274
1667131800000|2022-10-30 12:10:00|666.12|657.02|664.78|655.68|666.15|657.05|664.63|655.53|229
1667132100000|2022-10-30 12:15:00|664.72|655.62|663.93|654.83|664.99|655.89|662.95|653.85|342
1667132400000|2022-10-30 12:20:00|663.88|654.78|663.31|654.21|665.31|656.21|662.78|653.68|336
1667132700000|2022-10-30 12:25:00|663.29|654.19|663.76|654.66|664.76|655.66|662.39|653.29|356
1667133000000|2022-10-30 12:30:00|663.74|654.64|664.83|655.73|664.86|655.76|662.22|653.12|394
1667133300000|2022-10-30 12:35:00|664.82|655.72|665.19|656.09|666.06|656.96|664.16|655.06|321
1667133600000|2022-10-30 12:40:00|665.21|656.11|664.29|655.19|665.61|656.51|664.21|655.11|227
1667133900000|2022-10-30 12:45:00|664.31|655.21|665.5|656.4|665.64|656.54|664.28|655.18|188
1667134200000|2022-10-30 12:50:00|665.47|656.37|666.04|656.94|666.18|657.08|665.23|656.13|229
1667134500000|2022-10-30 12:55:00|666.01|656.91|665.38|656.28|666.2|657.1|665.28|656.18|196
1667134800000|2022-10-30 13:00:00|665.37|656.27|665.31|656.21|665.65|656.55|664.92|655.82|241
1667135100000|2022-10-30 13:05:00|665.29|656.19|664.59|655.49|665.31|656.21|663.36|654.26|311
1667135400000|2022-10-30 13:10:00|664.63|655.53|665.47|656.37|665.54|656.44|664.15|655.05|221
1667135700000|2022-10-30 13:15:00|665.45|656.35|664.56|655.46|665.56|656.46|664.29|655.19|262
1667136000000|2022-10-30 13:20:00|664.59|655.49|664.25|655.15|664.61|655.51|663.32|654.22|267
1667136300000|2022-10-30 13:25:00|664.22|655.12|662.33|653.23|664.47|655.37|662.25|653.15|420
1667136600000|2022-10-30 13:30:00|662.3|653.2|662.42|653.32|662.97|653.87|659.94|650.84|631
1667136900000|2022-10-30 13:35:00|662.41|653.31|660.39|651.29|663.31|654.21|660.35|651.25|517
1667137200000|2022-10-30 13:40:00|660.37|651.27|660.34|651.24|661.34|652.24|660.17|651.07|375
1667137500000|2022-10-30 13:45:00|660.35|651.25|662.68|653.58|662.99|653.89|660.02|650.92|371
1667137800000|2022-10-30 13:50:00|662.64|653.54|661.13|652.03|663.1|654|661.06|651.96|370
1667138100000|2022-10-30 13:55:00|661.15|652.05|661.16|652.06|662.07|652.97|660.27|651.17|410
1667138400000|2022-10-30 14:00:00|661.09|651.99|662.35|653.25|662.4|653.3|660.22|651.12|393
1667138700000|2022-10-30 14:05:00|662.36|653.26|661.08|651.98|662.41|653.31|660.81|651.71|281
1667139000000|2022-10-30 14:10:00|661.05|651.95|660.82|651.72|662.08|652.98|660.82|651.72|254
1667139300000|2022-10-30 14:15:00|660.87|651.77|662.38|653.28|662.4|653.3|660.71|651.61|322
1667139600000|2022-10-30 14:20:00|662.4|653.3|664.14|655.04|664.27|655.17|662.31|653.21|261
1667139900000|2022-10-30 14:25:00|664.23|655.13|664.2|655.1|664.53|655.43|663.92|654.82|221
1667140200000|2022-10-30 14:30:00|664.18|655.08|664.23|655.13|664.47|655.37|663.24|654.14|222
1667140500000|2022-10-30 14:35:00|664.22|655.12|665.02|655.92|665.15|656.05|664|654.9|286
1667140800000|2022-10-30 14:40:00|664.98|655.88|665.92|656.82|667.15|658.05|664.94|655.84|276
1667141100000|2022-10-30 14:45:00|665.9|656.8|667.12|658.02|667.78|658.68|665.81|656.71|222
1667141400000|2022-10-30 14:50:00|667.02|657.92|666.17|657.07|667.23|658.13|665.7|656.6|252
1667141700000|2022-10-30 14:55:00|666.19|657.09|666.97|657.87|667|657.9|666.05|656.95|178
1667142000000|2022-10-30 15:00:00|666.93|657.83|667.48|658.38|667.83|658.73|665.96|656.86|241
1667142300000|2022-10-30 15:05:00|667.45|658.35|666.27|657.17|667.45|658.35|666.01|656.91|180
1667142600000|2022-10-30 15:10:00|666.23|657.13|664.22|655.12|666.29|657.19|663.84|654.74|249
1667142900000|2022-10-30 15:15:00|664.17|655.07|664.62|655.52|665.04|655.94|663.86|654.76|206
1667143200000|2022-10-30 15:20:00|664.64|655.54|666.18|657.08|666.31|657.21|664.2|655.1|147
1667143500000|2022-10-30 15:25:00|666.19|657.09|664.38|655.28|666.2|657.1|664.38|655.28|201
1667143800000|2022-10-30 15:30:00|664.35|655.25|665.19|656.09|665.75|656.65|664.35|655.25|206
1667144100000|2022-10-30 15:35:00|665.25|656.15|663.2|654.1|665.25|656.15|662.68|653.58|251
1667144400000|2022-10-30 15:40:00|663.18|654.08|662.49|653.39|664.21|655.11|661.85|652.75|290
1667144700000|2022-10-30 15:45:00|662.4|653.3|657.88|648.78|662.55|653.45|657.86|648.76|503
1667145000000|2022-10-30 15:50:00|657.85|648.75|658.82|649.72|659.29|650.19|657.36|648.26|478
1667145300000|2022-10-30 15:55:00|658.85|649.75|658.88|649.78|660.24|651.14|658.25|649.15|259
1667145600000|2022-10-30 16:00:00|658.87|649.77|658.97|649.87|659.04|649.94|656.34|647.24|406
1667145900000|2022-10-30 16:05:00|659.04|649.94|660.25|651.15|660.34|651.24|658.76|649.66|410
1667146200000|2022-10-30 16:10:00|660.24|651.14|660.04|650.94|660.54|651.44|659.36|650.26|171
1667146500000|2022-10-30 16:15:00|660.07|650.97|662.97|653.87|663.16|654.06|659.81|650.71|299
1667146800000|2022-10-30 16:20:00|662.89|653.79|660.4|651.3|663.14|654.04|659.36|650.26|241
1667147100000|2022-10-30 16:25:00|660.39|651.29|661.13|652.03|661.52|652.42|659.4|650.3|218
1667147400000|2022-10-30 16:30:00|661.14|652.04|662.44|653.34|662.55|653.45|661.07|651.97|146
1667147700000|2022-10-30 16:35:00|662.45|653.35|661.15|652.05|662.46|653.36|660.92|651.82|194
1667148000000|2022-10-30 16:40:00|661.14|652.04|661.23|652.13|661.32|652.22|659.72|650.62|292
1667148300000|2022-10-30 16:45:00|661.24|652.14|660.91|651.81|661.3|652.2|659.39|650.29|250
1667148600000|2022-10-30 16:50:00|660.92|651.82|660.33|651.23|660.92|651.82|659.68|650.58|288
1667148900000|2022-10-30 16:55:00|660.34|651.24|660.06|650.96|660.4|651.3|657.68|648.58|466
1667149200000|2022-10-30 17:00:00|660.09|650.99|659.33|650.23|660.49|651.39|658.37|649.27|358
1667149500000|2022-10-30 17:05:00|659.36|650.26|661.12|652.02|661.2|652.1|659.36|650.26|281
1667149800000|2022-10-30 17:10:00|661.17|652.07|661.1|652|661.58|652.48|660.39|651.29|285
1667150100000|2022-10-30 17:15:00|661.11|652.01|661.53|652.43|662.2|653.1|660.43|651.33|233
1667150400000|2022-10-30 17:20:00|661.55|652.45|661.28|652.18|661.59|652.49|660.22|651.12|236
1667150700000|2022-10-30 17:25:00|661.3|652.2|662.3|653.2|662.49|653.39|661.26|652.16|252
1667151000000|2022-10-30 17:30:00|662.27|653.17|662.37|653.27|662.54|653.44|661.4|652.3|165
1667151300000|2022-10-30 17:35:00|662.35|653.25|662.43|653.33|662.62|653.52|661.28|652.18|216
1667151600000|2022-10-30 17:40:00|662.42|653.32|662.87|653.77|663.1|654|661.86|652.76|196
1667151900000|2022-10-30 17:45:00|662.82|653.72|662.3|653.2|662.97|653.87|661.93|652.83|112
1667152200000|2022-10-30 17:50:00|662.29|653.19|662.39|653.29|663.11|654.01|662.08|652.98|198
1667152500000|2022-10-30 17:55:00|662.37|653.27|663.16|654.06|663.43|654.33|662.25|653.15|145
1667152800000|2022-10-30 18:00:00|663.1|654|663.08|653.98|663.3|654.2|662.13|653.03|229
1667153100000|2022-10-30 18:05:00|663.05|653.95|662.51|653.41|663.36|654.26|662.29|653.19|146
1667153400000|2022-10-30 18:10:00|662.55|653.45|661.48|652.38|663.04|653.94|661.31|652.21|169
1667153700000|2022-10-30 18:15:00|661.47|652.37|662.48|653.38|663.06|653.96|661.3|652.2|132
1667154000000|2022-10-30 18:20:00|662.47|653.37|663.48|654.38|663.75|654.65|662.47|653.37|153
1667154300000|2022-10-30 18:25:00|663.51|654.41|662.67|653.57|664.13|655.03|662.49|653.39|226
1667154600000|2022-10-30 18:30:00|662.63|653.53|664.26|655.16|664.3|655.2|662.36|653.26|199
1667154900000|2022-10-30 18:35:00|664.25|655.15|666.12|657.02|666.12|657.02|664.25|655.15|314
1667155200000|2022-10-30 18:40:00|666.09|656.99|664.4|655.3|666.16|657.06|664.28|655.18|228
1667155500000|2022-10-30 18:45:00|664.41|655.31|664.34|655.24|664.43|655.33|663.85|654.75|124
1667155800000|2022-10-30 18:50:00|664.33|655.23|664.95|655.85|665.02|655.92|664.23|655.13|124
1667156100000|2022-10-30 18:55:00|664.92|655.82|664.51|655.41|664.93|655.83|663.71|654.61|120
1667156400000|2022-10-30 19:00:00|664.55|655.45|664.17|655.07|665.05|655.95|664.13|655.03|100
1667156700000|2022-10-30 19:05:00|664.19|655.09|665.42|656.32|665.48|656.38|663.81|654.71|109
1667157000000|2022-10-30 19:10:00|665.39|656.29|663.95|654.85|665.53|656.43|663.87|654.77|112
1667157300000|2022-10-30 19:15:00|663.98|654.88|664.2|655.1|664.25|655.15|663.93|654.83|98
1667157600000|2022-10-30 19:20:00|664.21|655.11|664.48|655.38|664.65|655.55|663.32|654.22|133
1667157900000|2022-10-30 19:25:00|664.45|655.35|666.01|656.91|666.03|656.93|664.42|655.32|126
1667158200000|2022-10-30 19:30:00|665.99|656.89|666.17|657.07|666.33|657.23|665.88|656.78|101
1667158500000|2022-10-30 19:35:00|666.18|657.08|667.16|658.06|667.29|658.19|666.18|657.08|166
1667158800000|2022-10-30 19:40:00|667.18|658.08|667.08|657.98|667.2|658.1|666.43|657.33|112
1667159100000|2022-10-30 19:45:00|667.05|657.95|666.33|657.23|667.63|658.53|666.02|656.92|183
1667159400000|2022-10-30 19:50:00|666.27|657.17|665.98|656.88|666.27|657.17|665.34|656.24|189
1667159700000|2022-10-30 19:55:00|665.99|656.89|665.91|656.81|666.17|657.07|665.31|656.21|108
1667160000000|2022-10-30 20:00:00|665.96|656.86|666.51|657.41|667.11|658.01|665.96|656.86|177
1667160300000|2022-10-30 20:05:00|666.53|657.43|667.35|658.25|667.4|658.3|666.45|657.35|80
1667160600000|2022-10-30 20:10:00|667.34|658.24|666.44|657.34|667.37|658.27|666.03|656.93|137
1667160900000|2022-10-30 20:15:00|666.43|657.33|666.58|657.48|666.63|657.53|666.01|656.91|122
1667161200000|2022-10-30 20:20:00|666.62|657.52|667.64|658.54|668.01|658.91|666.27|657.17|96
1667161500000|2022-10-30 20:25:00|667.67|658.57|668.88|659.78|669.29|660.19|667.67|658.57|384
1667161800000|2022-10-30 20:30:00|668.82|659.72|668.29|659.19|669.03|659.93|668.27|659.17|201
1667162100000|2022-10-30 20:35:00|668.27|659.17|668.62|659.52|669.14|660.04|667.85|658.75|193
1667162400000|2022-10-30 20:40:00|668.59|659.49|668.27|659.17|668.61|659.51|667.88|658.78|218
1667162700000|2022-10-30 20:45:00|668.25|659.15|668.43|659.33|668.6|659.5|667.89|658.79|169
1667163000000|2022-10-30 20:50:00|668.44|659.34|669|659.9|669.31|660.21|668.37|659.27|125
1667163300000|2022-10-30 20:55:00|668.54|659.44|668.12|659.02|668.65|659.55|667.89|658.79|147
1667163600000|2022-10-30 21:00:00|668.16|659.06|669.27|660.17|669.33|660.23|668.15|659.05|150
1667163900000|2022-10-30 21:05:00|669.29|660.19|668.42|659.32|669.39|660.29|668.34|659.24|210
1667164200000|2022-10-30 21:10:00|668.45|659.35|668.64|659.54|669.11|660.01|668.42|659.32|79
1667164500000|2022-10-30 21:15:00|668.65|659.55|668.61|659.51|668.76|659.66|668.38|659.28|57
1667164800000|2022-10-30 21:20:00|668.6|659.5|669.04|659.94|669.16|660.06|668.29|659.19|85
1667165100000|2022-10-30 21:25:00|669.06|659.96|668.97|659.87|669.09|659.99|668.48|659.38|78
1667165400000|2022-10-30 21:30:00|669.02|659.92|670.03|660.93|670.1|661|668.82|659.72|92
1667165700000|2022-10-30 21:35:00|669.96|660.86|669.66|660.56|669.98|660.88|669.24|660.14|81
1667166000000|2022-10-30 21:40:00|669.69|660.59|669.29|660.19|669.69|660.59|669.14|660.04|58
1667166300000|2022-10-30 21:45:00|669.31|660.21|669.47|660.37|669.47|660.37|669.05|659.95|77
1667166600000|2022-10-30 21:50:00|669.5|660.4|668.92|659.82|669.57|660.47|668.92|659.82|95
1667166900000|2022-10-30 21:55:00|669.03|659.93|669.59|660.49|669.63|660.53|668.97|659.87|101
1667167200000|2022-10-30 22:00:00|669.6|660.5|667.45|658.35|670.16|661.06|666.35|657.25|432
1667167500000|2022-10-30 22:05:00|667.47|658.37|666.48|657.38|667.48|658.38|665.53|656.43|352
1667167800000|2022-10-30 22:10:00|666.5|657.4|663.92|654.82|667.01|657.91|663.35|654.25|513
1667168100000|2022-10-30 22:15:00|664|654.9|662.91|653.81|664.63|655.53|661.35|652.25|699
1667168400000|2022-10-30 22:20:00|663.06|653.96|660.39|651.29|663.3|654.2|660.35|651.25|498
1667168700000|2022-10-30 22:25:00|660.35|651.25|659.33|650.23|660.72|651.62|658.65|649.55|443
1667169000000|2022-10-30 22:30:00|659.36|650.26|661.61|652.51|661.85|652.75|659|649.9|583
1667169300000|2022-10-30 22:35:00|661.66|652.56|663.24|654.14|663.25|654.15|660.6|651.5|520
1667169600000|2022-10-30 22:40:00|663.12|654.02|663.7|654.6|664.47|655.37|662.88|653.78|450
1667169900000|2022-10-30 22:45:00|663.65|654.55|664.45|655.35|664.6|655.5|663.35|654.25|469
1667170200000|2022-10-30 22:50:00|664.39|655.29|664.63|655.53|664.75|655.65|663.95|654.85|484
1667170500000|2022-10-30 22:55:00|664.6|655.5|666|656.9|666.22|657.12|664.45|655.35|500
1667170800000|2022-10-30 23:00:00|665.95|656.85|666.45|657.35|668|658.9|665.45|656.35|166
1667171100000|2022-10-30 23:05:00|666.4|657.3|666.3|657.2|667.3|658.2|665.5|656.4|388
1667171400000|2022-10-30 23:10:00|666.28|657.18|665.07|655.97|666.34|657.24|664.45|655.35|527
1667171700000|2022-10-30 23:15:00|665.25|656.15|665.6|656.5|665.7|656.6|664.03|654.93|410
1667172000000|2022-10-30 23:20:00|665.57|656.47|667.25|658.15|667.31|658.21|665.17|656.07|340
1667172300000|2022-10-30 23:25:00|667.21|658.11|668.23|659.13|669.2|660.1|667.05|657.95|514
1667172600000|2022-10-30 23:30:00|668.17|659.07|668.95|659.85|669.27|660.17|667.7|658.6|490
1667172900000|2022-10-30 23:35:00|669.05|659.95|668.48|659.38|669.5|660.4|668.12|659.02|464
1667173200000|2022-10-30 23:40:00|668.42|659.32|668.4|659.3|668.59|659.49|667.13|658.03|465
1667173500000|2022-10-30 23:45:00|668.5|659.4|669.5|660.4|669.5|660.4|667.39|658.29|429
1667173800000|2022-10-30 23:50:00|669.53|660.43|670.33|661.23|670.45|661.35|669.35|660.25|505
1667174100000|2022-10-30 23:55:00|670.32|661.22|670.08|660.98|670.8|661.7|669.35|660.25|357
1667174400000|2022-10-31 00:00:00|670.15|661.05|671.15|662.05|671.55|662.45|669.85|660.75|590
1667174700000|2022-10-31 00:05:00|671.17|662.07|672.48|663.38|672.75|663.65|671.13|662.03|585
1667175000000|2022-10-31 00:10:00|672.52|663.42|673.12|664.02|674.09|664.99|672.23|663.13|570
1667175300000|2022-10-31 00:15:00|672.98|663.88|673.65|664.55|674.25|665.15|672.8|663.7|337
1667175600000|2022-10-31 00:20:00|673.7|664.6|672.36|663.26|674.23|665.13|671.6|662.5|591
1667175900000|2022-10-31 00:25:00|672.26|663.16|671.35|662.25|673.03|663.93|671.35|662.25|538
1667176200000|2022-10-31 00:30:00|671.4|662.3|669.06|659.96|671.45|662.35|668.15|659.05|603
1667176500000|2022-10-31 00:35:00|668.95|659.85|669.31|660.21|670.26|661.16|667.7|658.6|645
1667176800000|2022-10-31 00:40:00|669.36|660.26|669.85|660.75|670.6|661.5|667.83|658.73|601
1667177100000|2022-10-31 00:45:00|669.8|660.7|670.05|660.95|670.26|661.16|668.08|658.98|571
1667177400000|2022-10-31 00:50:00|669.9|660.8|668.33|659.23|670.2|661.1|668.23|659.13|489
1667177700000|2022-10-31 00:55:00|668.39|659.29|668.18|659.08|669.45|660.35|667.8|658.7|548
1667178000000|2022-10-31 01:00:00|668.26|659.16|669.6|660.5|670.2|661.1|667.93|658.83|461
1667178300000|2022-10-31 01:05:00|669.65|660.55|670.07|660.97|670.35|661.25|668.98|659.88|357
1667178600000|2022-10-31 01:10:00|670.09|660.99|668.65|659.55|670.23|661.13|668.16|659.06|483
1667178900000|2022-10-31 01:15:00|668.68|659.58|668.4|659.3|669.4|660.3|668.18|659.08|542
1667179200000|2022-10-31 01:20:00|668.7|659.6|668.7|659.6|669.53|660.43|667.15|658.05|597
1667179500000|2022-10-31 01:25:00|668.75|659.65|669.3|660.2|669.65|660.55|668.17|659.07|555
1667179800000|2022-10-31 01:30:00|669.33|660.23|666.35|657.25|669.43|660.33|666.3|657.2|539
1667180100000|2022-10-31 01:35:00|666.45|657.35|665.4|656.3|667.35|658.25|665.05|655.95|590
1667180400000|2022-10-31 01:40:00|665.3|656.2|663.01|653.91|666.15|657.05|662.12|653.02|676
1667180700000|2022-10-31 01:45:00|663.15|654.05|664.45|655.35|666.9|657.8|662.03|652.93|710
1667181000000|2022-10-31 01:50:00|664.42|655.32|665.8|656.7|666.38|657.28|663.95|654.85|545
1667181300000|2022-10-31 01:55:00|665.85|656.75|666.38|657.28|666.8|657.7|665.45|656.35|576
1667181600000|2022-10-31 02:00:00|666.5|657.4|665.65|656.55|667.47|658.37|665.65|656.55|440
1667181900000|2022-10-31 02:05:00|665.6|656.5|664.38|655.28|666.25|657.15|663.75|654.65|622
1667182200000|2022-10-31 02:10:00|664.23|655.13|662.8|653.7|664.4|655.3|662.5|653.4|602
1667182500000|2022-10-31 02:15:00|662.79|653.69|664.13|655.03|664.4|655.3|662.7|653.6|616
1667182800000|2022-10-31 02:20:00|664|654.9|662.7|653.6|665.24|656.14|662.44|653.34|631
1667183100000|2022-10-31 02:25:00|662.94|653.84|664.45|655.35|665.17|656.07|662.24|653.14|643
1667183400000|2022-10-31 02:30:00|664.44|655.34|665.13|656.03|665.43|656.33|664.02|654.92|483
1667183700000|2022-10-31 02:35:00|665.29|656.19|664.3|655.2|665.97|656.87|664.2|655.1|491
1667184000000|2022-10-31 02:40:00|664.35|655.25|666.21|657.11|666.45|657.35|664.15|655.05|528
1667184300000|2022-10-31 02:45:00|666.19|657.09|666.51|657.41|666.59|657.49|665.35|656.25|479
1667184600000|2022-10-31 02:50:00|666.52|657.42|667.48|658.38|667.67|658.57|666.43|657.33|378
1667184900000|2022-10-31 02:55:00|667.4|658.3|667.74|658.64|667.75|658.65|666.47|657.37|473
1667185200000|2022-10-31 03:00:00|667.7|658.6|667.23|658.13|668.36|659.26|666.78|657.68|433
1667185500000|2022-10-31 03:05:00|667.25|658.15|668.25|659.15|668.33|659.23|666.55|657.45|356
1667185800000|2022-10-31 03:10:00|668.23|659.13|669.42|660.32|670.15|661.05|667.85|658.75|496
1667186100000|2022-10-31 03:15:00|669.45|660.35|670.24|661.14|670.39|661.29|669.22|660.12|465
1667186400000|2022-10-31 03:20:00|670.25|661.15|672.95|663.85|673.15|664.05|670.15|661.05|421
1667186700000|2022-10-31 03:25:00|672.93|663.83|674.25|665.15|676.65|667.55|672.8|663.7|583
1667187000000|2022-10-31 03:30:00|674.08|664.98|678.33|669.23|678.33|669.23|673.95|664.85|637
1667187300000|2022-10-31 03:35:00|678.37|669.27|683.75|674.65|683.75|674.65|677.55|668.45|764
1667187600000|2022-10-31 03:40:00|683.71|674.61|682.83|673.73|684.2|675.1|681.35|672.25|653
1667187900000|2022-10-31 03:45:00|682.95|673.85|682.24|673.14|683.35|674.25|681.95|672.85|663
1667188200000|2022-10-31 03:50:00|682.28|673.18|681.45|672.35|682.65|673.55|680.3|671.2|538
1667188500000|2022-10-31 03:55:00|681.4|672.3|680.48|671.38|681.45|672.35|680.1|671|541
1667188800000|2022-10-31 04:00:00|680.44|671.34|680.9|671.8|681.1|672|679.8|670.7|604
1667189100000|2022-10-31 04:05:00|680.83|671.73|678.1|669|680.9|671.8|677.52|668.42|581
1667189400000|2022-10-31 04:10:00|678.14|669.04|678.02|668.92|678.2|669.1|675.95|666.85|607
1667189700000|2022-10-31 04:15:00|678.05|668.95|677.43|668.33|678.55|669.45|677.12|668.02|612
1667190000000|2022-10-31 04:20:00|677.38|668.28|675.79|666.69|677.4|668.3|675.5|666.4|494
1667190300000|2022-10-31 04:25:00|675.82|666.72|675.1|666|676.5|667.4|675.08|665.98|613
1667190600000|2022-10-31 04:30:00|675.15|666.05|676.14|667.04|676.75|667.65|674.25|665.15|579
1667190900000|2022-10-31 04:35:00|676.01|666.91|677.3|668.2|677.8|668.7|676.01|666.91|506
1667191200000|2022-10-31 04:40:00|677.39|668.29|676.75|667.65|677.45|668.35|676.35|667.25|456
1667191500000|2022-10-31 04:45:00|676.78|667.68|676.35|667.25|677.45|668.35|676.15|667.05|314
1667191800000|2022-10-31 04:50:00|676.34|667.24|676.29|667.19|678.4|669.3|676.18|667.08|512
1667192100000|2022-10-31 04:55:00|676.23|667.13|676.35|667.25|676.7|667.6|676|666.9|460
1667192400000|2022-10-31 05:00:00|676.27|667.17|676.95|667.85|677|667.9|675.95|666.85|547
1667192700000|2022-10-31 05:05:00|676.97|667.87|678.39|669.29|678.77|669.67|676.75|667.65|510
1667193000000|2022-10-31 05:10:00|678.35|669.25|678.2|669.1|678.5|669.4|677.85|668.75|590
1667193300000|2022-10-31 05:15:00|678.31|669.21|677.57|668.47|678.4|669.3|677.07|667.97|515
1667193600000|2022-10-31 05:20:00|677.6|668.5|676.25|667.15|677.6|668.5|676|666.9|470
1667193900000|2022-10-31 05:25:00|676.2|667.1|675.78|666.68|676.37|667.27|674.95|665.85|485
1667194200000|2022-10-31 05:30:00|675.83|666.73|676.02|666.92|676.36|667.26|675.2|666.1|456
1667194500000|2022-10-31 05:35:00|676.05|666.95|675.8|666.7|676.35|667.25|675.25|666.15|289
1667194800000|2022-10-31 05:40:00|675.7|666.6|675.5|666.4|676.21|667.11|675.32|666.22|401
1667195100000|2022-10-31 05:45:00|675.4|666.3|673.11|664.01|675.53|666.43|672.65|663.55|513
1667195400000|2022-10-31 05:50:00|673.22|664.12|674.43|665.33|675.13|666.03|673.1|664|343
1667195700000|2022-10-31 05:55:00|674.35|665.25|674.32|665.22|674.57|665.47|673.93|664.83|495
1667196000000|2022-10-31 06:00:00|674.4|665.3|674.12|665.02|675.33|666.23|674.04|664.94|506
1667196300000|2022-10-31 06:05:00|674.04|664.94|672.43|663.33|674.55|665.45|672.35|663.25|542
1667196600000|2022-10-31 06:10:00|672.45|663.35|672.36|663.26|672.98|663.88|671.9|662.8|592
1667196900000|2022-10-31 06:15:00|672.21|663.11|671.1|662|672.54|663.44|670.9|661.8|532
1667197200000|2022-10-31 06:20:00|670.9|661.8|671|661.9|671.32|662.22|670.04|660.94|377
1667197500000|2022-10-31 06:25:00|670.95|661.85|669.39|660.29|671.45|662.35|669.35|660.25|470
1667197800000|2022-10-31 06:30:00|669.44|660.34|668.25|659.15|670.18|661.08|668.2|659.1|478
1667198100000|2022-10-31 06:35:00|668.45|659.35|670.05|660.95|671.3|662.2|668.25|659.15|503
1667198400000|2022-10-31 06:40:00|670.1|661|671.58|662.48|671.85|662.75|670.05|660.95|549
1667198700000|2022-10-31 06:45:00|671.61|662.51|670.94|661.84|671.97|662.87|670.68|661.58|436
1667199000000|2022-10-31 06:50:00|670.89|661.79|672.3|663.2|672.5|663.4|670.7|661.6|513
1667199300000|2022-10-31 06:55:00|672.29|663.19|673.36|664.26|673.59|664.49|672.12|663.02|526
1667199600000|2022-10-31 07:00:00|673.38|664.28|674.17|665.07|674.43|665.33|672.85|663.75|489
1667199900000|2022-10-31 07:05:00|674.33|665.23|672.3|663.2|674.33|665.23|672.07|662.97|390
1667200200000|2022-10-31 07:10:00|672.24|663.14|671.05|661.95|672.35|663.25|669.9|660.8|501
1667200500000|2022-10-31 07:15:00|671.07|661.97|671.7|662.6|671.8|662.7|669.51|660.41|542
1667200800000|2022-10-31 07:20:00|671.53|662.43|670.95|661.85|671.9|662.8|670.35|661.25|491
1667201100000|2022-10-31 07:25:00|671|661.9|671.94|662.84|672.15|663.05|670.97|661.87|416
1667201400000|2022-10-31 07:30:00|671.91|662.81|673.09|663.99|673.33|664.23|671.75|662.65|552
1667201700000|2022-10-31 07:35:00|673.14|664.04|674.33|665.23|674.48|665.38|673.05|663.95|479
1667202000000|2022-10-31 07:40:00|674.32|665.22|674.5|665.4|674.8|665.7|673.97|664.87|471
1667202300000|2022-10-31 07:45:00|674.55|665.45|675.47|666.37|675.47|666.37|674.05|664.95|507
1667202600000|2022-10-31 07:50:00|675.4|666.3|678.27|669.17|678.4|669.3|675.4|666.3|506
1667202900000|2022-10-31 07:55:00|678.38|669.28|678.35|669.25|678.5|669.4|677.13|668.03|633
1667203200000|2022-10-31 08:00:00|678.19|669.09|675.24|666.14|678.43|669.33|675.18|666.08|648
1667203500000|2022-10-31 08:05:00|675.22|666.12|673.24|664.14|675.35|666.25|671.45|662.35|678
1667203800000|2022-10-31 08:10:00|673.15|664.05|673.02|663.92|674.37|665.27|672.78|663.68|575
1667204100000|2022-10-31 08:15:00|672.94|663.84|673.3|664.2|673.55|664.45|672.25|663.15|529
1667204400000|2022-10-31 08:20:00|673.33|664.23|674.92|665.82|675.15|666.05|673.3|664.2|497
1667204700000|2022-10-31 08:25:00|674.94|665.84|673.97|664.87|675.25|666.15|673.88|664.78|441
1667205000000|2022-10-31 08:30:00|674.2|665.1|672.13|663.03|674.2|665.1|671.65|662.55|494
1667205300000|2022-10-31 08:35:00|672.14|663.04|671.75|662.65|672.8|663.7|670.7|661.6|419
1667205600000|2022-10-31 08:40:00|671.8|662.7|671.4|662.3|672.03|662.93|670.55|661.45|518
1667205900000|2022-10-31 08:45:00|671.32|662.22|670.3|661.2|671.45|662.35|669.85|660.75|586
1667206200000|2022-10-31 08:50:00|670.17|661.07|671.17|662.07|671.37|662.27|670.05|660.95|479
1667206500000|2022-10-31 08:55:00|671.12|662.02|671.75|662.65|672|662.9|671.03|661.93|434
1667206800000|2022-10-31 09:00:00|671.73|662.63|670.79|661.69|671.95|662.85|670.53|661.43|424
1667207100000|2022-10-31 09:05:00|670.65|661.55|671.8|662.7|672.1|663|670.12|661.02|596
1667207400000|2022-10-31 09:10:00|671.75|662.65|672.85|663.75|673.09|663.99|671.65|662.55|379
1667207700000|2022-10-31 09:15:00|672.9|663.8|674.12|665.02|674.27|665.17|672.25|663.15|438
1667208000000|2022-10-31 09:20:00|674.1|665|673.97|664.87|674.6|665.5|673.7|664.6|419
1667208300000|2022-10-31 09:25:00|674|664.9|674.95|665.85|675.3|666.2|673.5|664.4|437
1667208600000|2022-10-31 09:30:00|674.97|665.87|676.19|667.09|677.48|668.38|674.9|665.8|711
1667208900000|2022-10-31 09:35:00|676.14|667.04|678.15|669.05|678.7|669.6|676.05|666.95|700
1667209200000|2022-10-31 09:40:00|678.22|669.12|681.07|671.97|681.67|672.57|677.95|668.85|805
1667209500000|2022-10-31 09:45:00|681.19|672.09|685.65|676.55|686.98|677.88|681.11|672.01|873
1667209800000|2022-10-31 09:50:00|685.6|676.5|683.05|673.95|685.7|676.6|681.87|672.77|728
1667210100000|2022-10-31 09:55:00|682.95|673.85|684.65|675.55|685.2|676.1|682.65|673.55|814
1667210400000|2022-10-31 10:00:00|684.68|675.58|687.22|678.12|688.04|678.94|684.07|674.97|776
1667210700000|2022-10-31 10:05:00|687.69|678.59|685.25|676.15|688.04|678.94|684.55|675.45|758
1667211000000|2022-10-31 10:10:00|685.26|676.16|682.22|673.12|685.45|676.35|682.22|673.12|702
1667211300000|2022-10-31 10:15:00|682.3|673.2|681.9|672.8|684.15|675.05|681.85|672.75|632
1667211600000|2022-10-31 10:20:00|681.85|672.75|684.35|675.25|685.17|676.07|680.95|671.85|643
1667211900000|2022-10-31 10:25:00|684.3|675.2|685.15|676.05|685.91|676.81|684.17|675.07|521
1667212200000|2022-10-31 10:30:00|684.8|675.7|685.13|676.03|685.93|676.83|684.45|675.35|449
1667212500000|2022-10-31 10:35:00|685.25|676.15|685.33|676.23|685.95|676.85|684.85|675.75|533
1667212800000|2022-10-31 10:40:00|685.18|676.08|683.37|674.27|685.33|676.23|683.03|673.93|460
1667213100000|2022-10-31 10:45:00|683.4|674.3|682.15|673.05|683.55|674.45|681.45|672.35|538
1667213400000|2022-10-31 10:50:00|682.28|673.18|683.25|674.15|684.09|674.99|682.1|673|468
1667213700000|2022-10-31 10:55:00|683.27|674.17|683.4|674.3|683.99|674.89|682.8|673.7|482
1667214000000|2022-10-31 11:00:00|683.3|674.2|684.35|675.25|684.99|675.89|682.98|673.88|599
1667214300000|2022-10-31 11:05:00|684.34|675.24|685.8|676.7|687|677.9|684.08|674.98|624
1667214600000|2022-10-31 11:10:00|685.83|676.73|685.09|675.99|686.3|677.2|684.75|675.65|676
1667214900000|2022-10-31 11:15:00|684.95|675.85|686.35|677.25|687.4|678.3|684.75|675.65|673
1667215200000|2022-10-31 11:20:00|686.4|677.3|685.38|676.28|686.4|677.3|684.33|675.23|559
1667215500000|2022-10-31 11:25:00|685.3|676.2|685.08|675.98|686.3|677.2|684.65|675.55|534
1667215800000|2022-10-31 11:30:00|684.85|675.75|684.28|675.18|685.5|676.4|683.65|674.55|581
1667216100000|2022-10-31 11:35:00|684.34|675.24|684.4|675.3|685.2|676.1|684.15|675.05|513
1667216400000|2022-10-31 11:40:00|684.53|675.43|684.91|675.81|685.13|676.03|684.08|674.98|543
1667216700000|2022-10-31 11:45:00|684.85|675.75|684.24|675.14|685.33|676.23|683.8|674.7|584
1667217000000|2022-10-31 11:50:00|684.15|675.05|683.35|674.25|684.39|675.29|683.1|674|609
1667217300000|2022-10-31 11:55:00|683.32|674.22|683.39|674.29|684.26|675.16|683.15|674.05|559
1667217600000|2022-10-31 12:00:00|683.41|674.31|683.1|674|683.5|674.4|682.4|673.3|629
1667217900000|2022-10-31 12:05:00|682.9|673.8|682|672.9|683.3|674.2|681.25|672.15|627
1667218200000|2022-10-31 12:10:00|682.14|673.04|680.68|671.58|682.5|673.4|679.86|670.76|678
1667218500000|2022-10-31 12:15:00|680.65|671.55|681.8|672.7|682.28|673.18|679.63|670.53|688
1667218800000|2022-10-31 12:20:00|681.87|672.77|684.47|675.37|684.94|675.84|681.8|672.7|596
1667219100000|2022-10-31 12:25:00|684.32|675.22|684.35|675.25|684.7|675.6|684|674.9|626
1667219400000|2022-10-31 12:30:00|684.3|675.2|684.85|675.75|685.05|675.95|684.15|675.05|637
1667219700000|2022-10-31 12:35:00|684.94|675.84|682.4|673.3|685.02|675.92|682.23|673.13|531
1667220000000|2022-10-31 12:40:00|682.37|673.27|681.7|672.6|682.6|673.5|680.87|671.77|498
1667220300000|2022-10-31 12:45:00|681.75|672.65|681.4|672.3|681.85|672.75|681.15|672.05|464
1667220600000|2022-10-31 12:50:00|681.45|672.35|680.45|671.35|681.7|672.6|680.45|671.35|536
1667220900000|2022-10-31 12:55:00|680.48|671.38|679.35|670.25|680.5|671.4|678.78|669.68|534
1667221200000|2022-10-31 13:00:00|679.39|670.29|682.15|673.05|682.35|673.25|679.05|669.95|331
1667221500000|2022-10-31 13:05:00|682.1|673|683.33|674.23|683.35|674.25|681.66|672.56|434
1667221800000|2022-10-31 13:10:00|683.41|674.31|684.25|675.15|684.73|675.63|683.27|674.17|472
1667222100000|2022-10-31 13:15:00|684.1|675|683.57|674.47|685.3|676.2|683.37|674.27|384
1667222400000|2022-10-31 13:20:00|683.6|674.5|683.3|674.2|683.6|674.5|682.75|673.65|486
1667222700000|2022-10-31 13:25:00|683.2|674.1|681.55|672.45|684.08|674.98|681.32|672.22|524
1667223000000|2022-10-31 13:30:00|681.57|672.47|681.95|672.85|684|674.9|679.2|670.1|869
1667223300000|2022-10-31 13:35:00|681.9|672.8|682.37|673.27|684.02|674.92|680.22|671.12|770
1667223600000|2022-10-31 13:40:00|682.44|673.34|680.37|671.27|682.44|673.34|679.15|670.05|680
1667223900000|2022-10-31 13:45:00|680.4|671.3|678.21|669.11|681.17|672.07|678.04|668.94|765
1667224200000|2022-10-31 13:50:00|678.19|669.09|676.23|667.13|678.28|669.18|675.75|666.65|796
1667224500000|2022-10-31 13:55:00|676.2|667.1|665.4|656.3|676.34|667.24|665.2|656.1|926
1667224800000|2022-10-31 14:00:00|665.45|656.35|669.2|660.1|669.62|660.52|664.4|655.3|973
1667225100000|2022-10-31 14:05:00|669.28|660.18|664.52|655.42|669.28|660.18|663.6|654.5|917
1667225400000|2022-10-31 14:10:00|664.39|655.29|667.46|658.36|668.1|659|663.25|654.15|943
1667225700000|2022-10-31 14:15:00|667.63|658.53|673.16|664.06|673.33|664.23|667.09|657.99|961
1667226000000|2022-10-31 14:20:00|673.11|664.01|669.95|660.85|673.29|664.19|669.95|660.85|792
1667226300000|2022-10-31 14:25:00|670|660.9|673.69|664.59|673.7|664.6|669.05|659.95|836
1667226600000|2022-10-31 14:30:00|673.64|664.54|670.35|661.25|674.65|665.55|670.15|661.05|862
1667226900000|2022-10-31 14:35:00|670.3|661.2|671.2|662.1|671.3|662.2|667.45|658.35|828
1667227200000|2022-10-31 14:40:00|671.1|662|673.61|664.51|674.2|665.1|670.85|661.75|857
1667227500000|2022-10-31 14:45:00|673.6|664.5|671.29|662.19|673.85|664.75|670.73|661.63|720
1667227800000|2022-10-31 14:50:00|671.22|662.12|669.33|660.23|671.55|662.45|669.14|660.04|643
1667228100000|2022-10-31 14:55:00|669.25|660.15|668.8|659.7|669.43|660.33|668.06|658.96|670
1667228400000|2022-10-31 15:00:00|668.7|659.6|668.83|659.73|669.45|660.35|667.65|658.55|704
1667228700000|2022-10-31 15:05:00|668.78|659.68|668.75|659.65|669.2|660.1|665.9|656.8|737
1667229000000|2022-10-31 15:10:00|668.78|659.68|667.85|658.75|668.99|659.89|666.65|657.55|688
1667229300000|2022-10-31 15:15:00|667.81|658.71|667.45|658.35|668.2|659.1|666.97|657.87|349
1667229600000|2022-10-31 15:20:00|667.4|658.3|668.25|659.15|668.37|659.27|666.12|657.02|496
1667229900000|2022-10-31 15:25:00|668.05|658.95|669.38|660.28|669.5|660.4|667.83|658.73|517
1667230200000|2022-10-31 15:30:00|669.35|660.25|669.3|660.2|669.5|660.4|668.75|659.65|572
1667230500000|2022-10-31 15:35:00|669.2|660.1|667.47|658.37|669.65|660.55|667.34|658.24|527
1667230800000|2022-10-31 15:40:00|667.45|658.35|668.64|659.54|669.27|660.17|667.24|658.14|471
1667231100000|2022-10-31 15:45:00|668.67|659.57|668.64|659.54|669.25|660.15|667.9|658.8|487
1667231400000|2022-10-31 15:50:00|668.7|659.6|672.47|663.37|672.73|663.63|668.35|659.25|571
1667231700000|2022-10-31 15:55:00|672.42|663.32|669.32|660.22|672.45|663.35|667.88|658.78|628
1667232000000|2022-10-31 16:00:00|669.4|660.3|669.64|660.54|670.3|661.2|668.17|659.07|619
1667232300000|2022-10-31 16:05:00|669.65|660.55|667.5|658.4|671|661.9|667.45|658.35|803
1667232600000|2022-10-31 16:10:00|667.49|658.39|669.02|659.92|669.85|660.75|667.28|658.18|711
1667232900000|2022-10-31 16:15:00|669.06|659.96|672.21|663.11|674.23|665.13|668.8|659.7|868
1667233200000|2022-10-31 16:20:00|672.26|663.16|672.14|663.04|674.1|665|671.88|662.78|736
1667233500000|2022-10-31 16:25:00|671.93|662.83|669.15|660.05|672.2|663.1|668.75|659.65|762
1667233800000|2022-10-31 16:30:00|669.13|660.03|666.85|657.75|669.3|660.2|666.08|656.98|666
1667234100000|2022-10-31 16:35:00|666.95|657.85|667.17|658.07|668.42|659.32|666.75|657.65|639
1667234400000|2022-10-31 16:40:00|667.15|658.05|666.01|656.91|667.45|658.35|664.85|655.75|633
1667234700000|2022-10-31 16:45:00|665.86|656.76|667.94|658.84|668.05|658.95|665.55|656.45|537
1667235000000|2022-10-31 16:50:00|667.75|658.65|667.6|658.5|668.96|659.86|666.97|657.87|480
1667235300000|2022-10-31 16:55:00|667.55|658.45|668|658.9|668.6|659.5|666.75|657.65|511
1667235600000|2022-10-31 17:00:00|667.96|658.86|667.73|658.63|669.14|660.04|666.95|657.85|600
1667235900000|2022-10-31 17:05:00|667.71|658.61|668.48|659.38|669.2|660.1|666.07|656.97|528
1667236200000|2022-10-31 17:10:00|668.46|659.36|669.45|660.35|669.51|660.41|668.15|659.05|479
1667236500000|2022-10-31 17:15:00|669.5|660.4|672.1|663|672.22|663.12|668.9|659.8|651
1667236800000|2022-10-31 17:20:00|672.02|662.92|671.88|662.78|672.34|663.24|671.2|662.1|619
1667237100000|2022-10-31 17:25:00|671.78|662.68|672.77|663.67|672.9|663.8|670.9|661.8|454
1667237400000|2022-10-31 17:30:00|672.75|663.65|672.95|663.85|673.14|664.04|671.82|662.72|528
1667237700000|2022-10-31 17:35:00|673.07|663.97|672.45|663.35|673.94|664.84|672.17|663.07|580
1667238000000|2022-10-31 17:40:00|672.4|663.3|672.58|663.48|673.04|663.94|671.26|662.16|598
1667238300000|2022-10-31 17:45:00|672.55|663.45|671|661.9|672.66|663.56|670.45|661.35|611
1667238600000|2022-10-31 17:50:00|671.03|661.93|670.35|661.25|671.97|662.87|669.4|660.3|429
1667238900000|2022-10-31 17:55:00|670.38|661.28|671.05|661.95|671.31|662.21|669.95|660.85|447
1667239200000|2022-10-31 18:00:00|671.06|661.96|671.91|662.81|672.09|662.99|670.8|661.7|222
1667239500000|2022-10-31 18:05:00|671.87|662.77|670.94|661.84|672.25|663.15|670.15|661.05|441
1667239800000|2022-10-31 18:10:00|670.95|661.85|671.5|662.4|672.02|662.92|670.2|661.1|533
1667240100000|2022-10-31 18:15:00|671.45|662.35|672.05|662.95|672.84|663.74|671.1|662|534
1667240400000|2022-10-31 18:20:00|672.02|662.92|671.25|662.15|672.97|663.87|671.15|662.05|497
1667240700000|2022-10-31 18:25:00|671.35|662.25|671.52|662.42|673.08|663.98|670.93|661.83|480
1667241000000|2022-10-31 18:30:00|671.57|662.47|671.78|662.68|673.05|663.95|671.1|662|504
1667241300000|2022-10-31 18:35:00|671.8|662.7|672.95|663.85|673.5|664.4|671.65|662.55|601
1667241600000|2022-10-31 18:40:00|672.98|663.88|673.6|664.5|674.61|665.51|672.85|663.75|611
1667241900000|2022-10-31 18:45:00|673.55|664.45|672.5|663.4|673.9|664.8|672.05|662.95|520
1667242200000|2022-10-31 18:50:00|672.53|663.43|673.55|664.45|673.73|664.63|672.35|663.25|488
1667242500000|2022-10-31 18:55:00|673.5|664.4|672.62|663.52|673.9|664.8|672.05|662.95|521
1667242800000|2022-10-31 19:00:00|672.65|663.55|670.59|661.49|672.65|663.55|670.45|661.35|637
1667243100000|2022-10-31 19:05:00|670.55|661.45|669.15|660.05|671.7|662.6|669.15|660.05|626
1667243400000|2022-10-31 19:10:00|669.2|660.1|669.95|660.85|670.66|661.56|669.05|659.95|604
1667243700000|2022-10-31 19:15:00|670.04|660.94|669.64|660.54|670.41|661.31|668.32|659.22|506
1667244000000|2022-10-31 19:20:00|669.6|660.5|669.45|660.35|670.65|661.55|669.1|660|497
1667244300000|2022-10-31 19:25:00|669.4|660.3|669.28|660.18|669.73|660.63|668.45|659.35|397
1667244600000|2022-10-31 19:30:00|669.25|660.15|670.69|661.59|670.8|661.7|669.06|659.96|484
1667244900000|2022-10-31 19:35:00|670.75|661.65|671.35|662.25|671.62|662.52|670.5|661.4|481
1667245200000|2022-10-31 19:40:00|671.39|662.29|672.16|663.06|672.3|663.2|671.35|662.25|278
1667245500000|2022-10-31 19:45:00|672.19|663.09|671.08|661.98|672.3|663.2|671.08|661.98|166
1667245800000|2022-10-31 19:50:00|671.13|662.03|668.53|659.43|671.38|662.28|668.45|659.35|613
1667246100000|2022-10-31 19:55:00|668.5|659.4|668.35|659.25|668.59|659.49|667.86|658.76|620
1667246400000|2022-10-31 20:00:00|668.4|659.3|667.45|658.35|669.4|660.3|667.17|658.07|605
1667246700000|2022-10-31 20:05:00|667.46|658.36|669.2|660.1|669.65|660.55|667.46|658.36|535
1667247000000|2022-10-31 20:10:00|669.25|660.15|669.32|660.22|669.6|660.5|668.4|659.3|406
1667247300000|2022-10-31 20:15:00|669.34|660.24|668.15|659.05|669.65|660.55|667.98|658.88|434
1667247600000|2022-10-31 20:20:00|668.22|659.12|668.39|659.29|668.45|659.35|666.85|657.75|371
1667247900000|2022-10-31 20:25:00|668.4|659.3|667.8|658.7|668.8|659.7|667.6|658.5|329
1667248200000|2022-10-31 20:30:00|667.78|658.68|669.57|660.47|669.57|660.47|667.75|658.65|427
1667248500000|2022-10-31 20:35:00|669.55|660.45|669.75|660.65|670.2|661.1|668.8|659.7|366
1667248800000|2022-10-31 20:40:00|669.7|660.6|669.9|660.8|670.35|661.25|669.34|660.24|265
1667249100000|2022-10-31 20:45:00|669.8|660.7|670.15|661.05|671.3|662.2|669.8|660.7|438
1667249400000|2022-10-31 20:50:00|669.95|660.85|669.35|660.25|670.6|661.5|669.25|660.15|352
1667249700000|2022-10-31 20:55:00|669.34|660.24|667.58|658.48|669.54|660.44|667.58|658.48|413
1667250000000|2022-10-31 21:00:00|667.47|658.37|667.27|658.17|667.57|658.47|666.88|657.78|310
1667250300000|2022-10-31 21:05:00|667.29|658.19|667.03|657.93|668.09|658.99|666.97|657.87|169
1667250600000|2022-10-31 21:10:00|667.02|657.92|667|657.9|667.94|658.84|666.83|657.73|175
1667250900000|2022-10-31 21:15:00|666.96|657.86|666.99|657.89|667.07|657.97|665.17|656.07|240
1667251200000|2022-10-31 21:20:00|667.02|657.92|666.84|657.74|667.1|658|666.69|657.59|139
1667251500000|2022-10-31 21:25:00|666.88|657.78|665.87|656.77|666.88|657.78|665.83|656.73|103
1667251800000|2022-10-31 21:30:00|665.88|656.78|666.11|657.01|666.22|657.12|665.85|656.75|120
1667252100000|2022-10-31 21:35:00|666.21|657.11|665.29|656.19|666.21|657.11|665.24|656.14|91
1667252400000|2022-10-31 21:40:00|665.32|656.22|665.32|656.22|665.67|656.57|665.1|656|131
1667252700000|2022-10-31 21:45:00|665.3|656.2|665.29|656.19|665.59|656.49|665.24|656.14|105
1667253000000|2022-10-31 21:50:00|665.27|656.17|665.17|656.07|665.3|656.2|664.77|655.67|150
1667253300000|2022-10-31 21:55:00|665.15|656.05|665|655.9|666.48|657.38|664.9|655.8|186
1667253600000|2022-10-31 22:00:00|664.98|655.88|662.15|653.05|666.35|657.25|661.59|652.49|514
1667253900000|2022-10-31 22:05:00|662.2|653.1|663.34|654.24|665.1|656|661.8|652.7|496
1667254200000|2022-10-31 22:10:00|663.37|654.27|665.95|656.85|666.2|657.1|662.9|653.8|373
1667254500000|2022-10-31 22:15:00|665.9|656.8|667.02|657.92|667.38|658.28|664.97|655.87|704
1667254800000|2022-10-31 22:20:00|667.25|658.15|668.6|659.5|668.75|659.65|666.5|657.4|634
1667255100000|2022-10-31 22:25:00|668.64|659.54|667.5|658.4|669.45|660.35|667.05|657.95|588
1667255400000|2022-10-31 22:30:00|667.45|658.35|666.4|657.3|668.1|659|666.07|656.97|518
1667255700000|2022-10-31 22:35:00|666.35|657.25|667.38|658.28|667.38|658.28|665.14|656.04|529
1667256000000|2022-10-31 22:40:00|667.35|658.25|667.15|658.05|668.25|659.15|666.5|657.4|413
1667256300000|2022-10-31 22:45:00|667.17|658.07|667.33|658.23|667.89|658.79|666.75|657.65|382
1667256600000|2022-10-31 22:50:00|667.27|658.17|667.85|658.75|668.4|659.3|667.12|658.02|434
1667256900000|2022-10-31 22:55:00|667.9|658.8|668.2|659.1|668.99|659.89|667.6|658.5|401
1667257200000|2022-10-31 23:00:00|668.22|659.12|667.9|658.8|669.03|659.93|667.7|658.6|461
1667257500000|2022-10-31 23:05:00|667.93|658.83|667.02|657.92|668.3|659.2|667.02|657.92|285
1667257800000|2022-10-31 23:10:00|667.15|658.05|667.25|658.15|667.35|658.25|666.65|657.55|366
1667258100000|2022-10-31 23:15:00|667.23|658.13|668.32|659.22|668.33|659.23|666.9|657.8|492
1667258400000|2022-10-31 23:20:00|668.2|659.1|667.32|658.22|668.5|659.4|667.07|657.97|465
1667258700000|2022-10-31 23:25:00|667.37|658.27|667.97|658.87|668.22|659.12|666.93|657.83|412
1667259000000|2022-10-31 23:30:00|667.99|658.89|667.7|658.6|668.25|659.15|666.85|657.75|396
1667259300000|2022-10-31 23:35:00|667.75|658.65|667.44|658.34|667.98|658.88|666.45|657.35|363
1667259600000|2022-10-31 23:40:00|667.4|658.3|667.8|658.7|668.19|659.09|666.85|657.75|451
1667259900000|2022-10-31 23:45:00|667.83|658.73|668.88|659.78|669.45|660.35|667.78|658.68|532
1667260200000|2022-10-31 23:50:00|668.97|659.87|668.15|659.05|668.97|659.87|667.95|658.85|551
1667260500000|2022-10-31 23:55:00|667.9|658.8|666.85|657.75|668.13|659.03|666.8|657.7|429
1667260800000|2022-11-01 00:00:00|666.9|657.8|667.5|658.4|667.94|658.84|665.8|656.7|616
1667261100000|2022-11-01 00:05:00|667.52|658.42|666.8|657.7|667.55|658.45|666|656.9|550
1667261400000|2022-11-01 00:10:00|666.86|657.76|668.2|659.1|668.55|659.45|666.35|657.25|516
1667261700000|2022-11-01 00:15:00|668.12|659.02|666.92|657.82|668.4|659.3|666.78|657.68|505
1667262000000|2022-11-01 00:20:00|666.87|657.77|666.1|657|667.39|658.29|665.75|656.65|492
1667262300000|2022-11-01 00:25:00|666.05|656.95|665.25|656.15|666.1|657|664.7|655.6|540
1667262600000|2022-11-01 00:30:00|665.3|656.2|665.26|656.16|666|656.9|664.15|655.05|445
1667262900000|2022-11-01 00:35:00|665.23|656.13|668.9|659.8|669.23|660.13|665.07|655.97|579
1667263200000|2022-11-01 00:40:00|668.82|659.72|668.82|659.72|670.2|661.1|668.2|659.1|399
1667263500000|2022-11-01 00:45:00|668.83|659.73|668.2|659.1|669.56|660.46|667.85|658.75|524
1667263800000|2022-11-01 00:50:00|667.95|658.85|667.35|658.25|668.37|659.27|666.8|657.7|490
1667264100000|2022-11-01 00:55:00|667.36|658.26|666.97|657.87|667.36|658.26|666.58|657.48|361
1667264400000|2022-11-01 01:00:00|666.89|657.79|667.8|658.7|668.01|658.91|666.55|657.45|328
1667264700000|2022-11-01 01:05:00|667.78|658.68|668.2|659.1|668.3|659.2|667.55|658.45|449
1667265000000|2022-11-01 01:10:00|668.22|659.12|669.25|660.15|669.45|660.35|667.95|658.85|477
1667265300000|2022-11-01 01:15:00|669.22|660.12|669.14|660.04|669.35|660.25|668.55|659.45|432
1667265600000|2022-11-01 01:20:00|669.13|660.03|669.8|660.7|670.77|661.67|668.8|659.7|534
1667265900000|2022-11-01 01:25:00|670.08|660.98|670.37|661.27|670.65|661.55|669.35|660.25|421
1667266200000|2022-11-01 01:30:00|670.4|661.3|671.15|662.05|671.45|662.35|670.2|661.1|527
1667266500000|2022-11-01 01:35:00|671.27|662.17|671.34|662.24|671.4|662.3|670.35|661.25|588
1667266800000|2022-11-01 01:40:00|671.29|662.19|670.25|661.15|671.4|662.3|669.95|660.85|446
1667267100000|2022-11-01 01:45:00|670.23|661.13|669.86|660.76|670.32|661.22|669.8|660.7|449
1667267400000|2022-11-01 01:50:00|669.9|660.8|670.45|661.35|671.01|661.91|669.3|660.2|340
1667267700000|2022-11-01 01:55:00|670.4|661.3|670.45|661.35|670.45|661.35|670.2|661.1|358
1667268000000|2022-11-01 02:00:00|670.5|661.4|669.87|660.77|670.62|661.52|669.3|660.2|375
1667268300000|2022-11-01 02:05:00|669.93|660.83|670.86|661.76|671|661.9|669.7|660.6|348
1667268600000|2022-11-01 02:10:00|670.89|661.79|669.88|660.78|670.91|661.81|669.7|660.6|440
1667268900000|2022-11-01 02:15:00|669.93|660.83|669.68|660.58|670.2|661.1|669.14|660.04|301
1667269200000|2022-11-01 02:20:00|669.65|660.55|669.7|660.6|670.18|661.08|669.14|660.04|185
1667269500000|2022-11-01 02:25:00|669.68|660.58|670.3|661.2|670.42|661.32|669.65|660.55|427
1667269800000|2022-11-01 02:30:00|670.22|661.12|671.35|662.25|671.97|662.87|670.04|660.94|508
1667270100000|2022-11-01 02:35:00|671.32|662.22|672.35|663.25|673.3|664.2|671.32|662.22|500
1667270400000|2022-11-01 02:40:00|672.29|663.19|672|662.9|672.4|663.3|671.65|662.55|365
1667270700000|2022-11-01 02:45:00|672.03|662.93|672.8|663.7|673.19|664.09|671.9|662.8|464
1667271000000|2022-11-01 02:50:00|672.85|663.75|672.27|663.17|673.62|664.52|672.15|663.05|606
1667271300000|2022-11-01 02:55:00|672.23|663.13|673|663.9|673.33|664.23|671.95|662.85|472
1667271600000|2022-11-01 03:00:00|672.95|663.85|672.83|663.73|674.3|665.2|672.8|663.7|531
1667271900000|2022-11-01 03:05:00|673.1|664|671.65|662.55|673.15|664.05|671.32|662.22|375
1667272200000|2022-11-01 03:10:00|671.6|662.5|670.7|661.6|672.06|662.96|670.65|661.55|377
1667272500000|2022-11-01 03:15:00|670.75|661.65|670.27|661.17|671.3|662.2|670|660.9|517
1667272800000|2022-11-01 03:20:00|670.32|661.22|670.25|661.15|670.4|661.3|669.85|660.75|495
1667273100000|2022-11-01 03:25:00|670.3|661.2|669.74|660.64|670.35|661.25|669.7|660.6|286
1667273400000|2022-11-01 03:30:00|669.82|660.72|669.25|660.15|670.03|660.93|669.06|659.96|213
1667273700000|2022-11-01 03:35:00|669.26|660.16|669.66|660.56|669.92|660.82|669.25|660.15|172
1667274000000|2022-11-01 03:40:00|669.82|660.72|669.81|660.71|669.88|660.78|669.62|660.52|149
1667274300000|2022-11-01 03:45:00|669.82|660.72|668.9|659.8|669.89|660.79|668.65|659.55|398
1667274600000|2022-11-01 03:50:00|668.75|659.65|668.46|659.36|670.02|660.92|668.3|659.2|426
1667274900000|2022-11-01 03:55:00|668.45|659.35|667.17|658.07|668.5|659.4|666.45|657.35|308
1667275200000|2022-11-01 04:00:00|667.3|658.2|667.7|658.6|667.7|658.6|666.8|657.7|319
1667275500000|2022-11-01 04:05:00|667.56|658.46|666.7|657.6|667.7|658.6|666.3|657.2|384
1667275800000|2022-11-01 04:10:00|666.6|657.5|666.5|657.4|666.8|657.7|665.9|656.8|509
1667276100000|2022-11-01 04:15:00|666.47|657.37|666.57|657.47|667.32|658.22|666.37|657.27|398
1667276400000|2022-11-01 04:20:00|666.55|657.45|666.35|657.25|667.4|658.3|666.3|657.2|592
1667276700000|2022-11-01 04:25:00|666.38|657.28|665.3|656.2|666.43|657.33|664.9|655.8|544
1667277000000|2022-11-01 04:30:00|665.2|656.1|665.36|656.26|665.5|656.4|664.4|655.3|511
1667277300000|2022-11-01 04:35:00|665.35|656.25|666.98|657.88|667.25|658.15|665.11|656.01|576
1667277600000|2022-11-01 04:40:00|667.01|657.91|666.47|657.37|667.08|657.98|666.08|656.98|460
1667277900000|2022-11-01 04:45:00|666.45|657.35|666.27|657.17|667.15|658.05|666.04|656.94|427
1667278200000|2022-11-01 04:50:00|666.25|657.15|666.42|657.32|666.5|657.4|666|656.9|431
1667278500000|2022-11-01 04:55:00|666.45|657.35|666.35|657.25|666.9|657.8|666.25|657.15|373
1667278800000|2022-11-01 05:00:00|666.38|657.28|667.32|658.22|667.35|658.25|665.7|656.6|534
1667279100000|2022-11-01 05:05:00|667.14|658.04|667.3|658.2|668.25|659.15|666.75|657.65|574
1667279400000|2022-11-01 05:10:00|667.25|658.15|667.15|658.05|667.45|658.35|666.55|657.45|434
1667279700000|2022-11-01 05:15:00|667.24|658.14|668.06|658.96|668.25|659.15|667|657.9|457
1667280000000|2022-11-01 05:20:00|668.14|659.04|667.35|658.25|668.14|659.04|666.75|657.65|295
1667280300000|2022-11-01 05:25:00|667.3|658.2|667.4|658.3|667.4|658.3|666.35|657.25|386
1667280600000|2022-11-01 05:30:00|667.37|658.27|667.2|658.1|667.54|658.44|666.8|657.7|304
1667280900000|2022-11-01 05:35:00|667.3|658.2|667.2|658.1|667.55|658.45|666.85|657.75|386
1667281200000|2022-11-01 05:40:00|667.02|657.92|668.96|659.86|669.03|659.93|667|657.9|412
1667281500000|2022-11-01 05:45:00|668.75|659.65|669.28|660.18|669.4|660.3|668.75|659.65|370
1667281800000|2022-11-01 05:50:00|669.24|660.14|668.75|659.65|669.4|660.3|668.6|659.5|391
1667282100000|2022-11-01 05:55:00|668.8|659.7|669.48|660.38|670.25|661.15|668.8|659.7|373
1667282400000|2022-11-01 06:00:00|669.4|660.3|668.8|659.7|670.3|661.2|668.05|658.95|498
1667282700000|2022-11-01 06:05:00|668.76|659.66|671.46|662.36|671.46|662.36|668.7|659.6|580
1667283000000|2022-11-01 06:10:00|671.48|662.38|672.38|663.28|672.95|663.85|671|661.9|560
1667283300000|2022-11-01 06:15:00|672.35|663.25|674.25|665.15|674.7|665.6|672.3|663.2|622
1667283600000|2022-11-01 06:20:00|674.24|665.14|672.88|663.78|674.91|665.81|672.75|663.65|515
1667283900000|2022-11-01 06:25:00|672.8|663.7|673.6|664.5|674.25|665.15|672.6|663.5|512
1667284200000|2022-11-01 06:30:00|673.65|664.55|672.7|663.6|673.99|664.89|672.65|663.55|438
1667284500000|2022-11-01 06:35:00|672.68|663.58|672.92|663.82|673.07|663.97|672|662.9|454
1667284800000|2022-11-01 06:40:00|672.65|663.55|674.3|665.2|674.35|665.25|672.65|663.55|538
1667285100000|2022-11-01 06:45:00|674.25|665.15|675.03|665.93|675.18|666.08|674.22|665.12|631
1667285400000|2022-11-01 06:50:00|674.85|665.75|674.95|665.85|675.37|666.27|674.6|665.5|544
1667285700000|2022-11-01 06:55:00|674.97|665.87|674.3|665.2|675.31|666.21|674.18|665.08|517
1667286000000|2022-11-01 07:00:00|674.28|665.18|673.6|664.5|675|665.9|673.23|664.13|536
1667286300000|2022-11-01 07:05:00|673.94|664.84|674.95|665.85|675.35|666.25|673.6|664.5|417
1667286600000|2022-11-01 07:10:00|674.93|665.83|675.97|666.87|675.97|666.87|674.65|665.55|479
1667286900000|2022-11-01 07:15:00|675.95|666.85|674.79|665.69|675.99|666.89|674.25|665.15|553
1667287200000|2022-11-01 07:20:00|674.75|665.65|672.7|663.6|675.3|666.2|672.7|663.6|467
1667287500000|2022-11-01 07:25:00|672.85|663.75|672.8|663.7|673.25|664.15|672.02|662.92|619
1667287800000|2022-11-01 07:30:00|672.88|663.78|672.96|663.86|673.04|663.94|672.35|663.25|478
1667288100000|2022-11-01 07:35:00|672.87|663.77|672.96|663.86|673.3|664.2|672.45|663.35|408
1667288400000|2022-11-01 07:40:00|672.94|663.84|672.84|663.74|673.25|664.15|672.04|662.94|365
1667288700000|2022-11-01 07:45:00|672.87|663.77|672.8|663.7|673.25|664.15|672.5|663.4|393
1667289000000|2022-11-01 07:50:00|672.86|663.76|672.83|663.73|673.2|664.1|672.53|663.43|328
1667289300000|2022-11-01 07:55:00|672.85|663.75|673.3|664.2|673.43|664.33|672.58|663.48|343
1667289600000|2022-11-01 08:00:00|673.24|664.14|674.97|665.87|675.25|666.15|673.22|664.12|448
1667289900000|2022-11-01 08:05:00|674.98|665.88|675.35|666.25|676.2|667.1|674.83|665.73|418
1667290200000|2022-11-01 08:10:00|675.25|666.15|675.25|666.15|675.97|666.87|675|665.9|506
1667290500000|2022-11-01 08:15:00|675.14|666.04|674.12|665.02|675.35|666.25|673.98|664.88|407
1667290800000|2022-11-01 08:20:00|674.19|665.09|673.2|664.1|674.45|665.35|673.05|663.95|518
1667291100000|2022-11-01 08:25:00|673.25|664.15|672.85|663.75|673.97|664.87|672.85|663.75|434
1667291400000|2022-11-01 08:30:00|672.9|663.8|672.85|663.75|673.37|664.27|672.3|663.2|422
1667291700000|2022-11-01 08:35:00|672.8|663.7|673.09|663.99|673.33|664.23|672.75|663.65|451
1667292000000|2022-11-01 08:40:00|673.14|664.04|673.19|664.09|673.39|664.29|672.8|663.7|396
1667292300000|2022-11-01 08:45:00|673.34|664.24|672.9|663.8|674.1|665|672.8|663.7|331
1667292600000|2022-11-01 08:50:00|672.8|663.7|672.75|663.65|673.3|664.2|672.7|663.6|248
1667292900000|2022-11-01 08:55:00|672.7|663.6|672.68|663.58|673.07|663.97|672.32|663.22|325
1667293200000|2022-11-01 09:00:00|672.65|663.55|672.9|663.8|673.2|664.1|672.05|662.95|379
1667293500000|2022-11-01 09:05:00|672.85|663.75|672.25|663.15|673.96|664.86|672.15|663.05|463
1667293800000|2022-11-01 09:10:00|672.35|663.25|673.12|664.02|673.45|664.35|672.08|662.98|540
1667294100000|2022-11-01 09:15:00|673.07|663.97|673.41|664.31|673.6|664.5|672.35|663.25|446
1667294400000|2022-11-01 09:20:00|673.35|664.25|672.1|663|673.5|664.4|672.1|663|493
1667294700000|2022-11-01 09:25:00|672.14|663.04|671.3|662.2|672.5|663.4|671.24|662.14|444
1667295000000|2022-11-01 09:30:00|671.34|662.24|673.11|664.01|673.36|664.26|671|661.9|535
1667295300000|2022-11-01 09:35:00|673.18|664.08|671.55|662.45|673.29|664.19|671.4|662.3|541
1667295600000|2022-11-01 09:40:00|671.6|662.5|672.71|663.61|672.8|663.7|671.5|662.4|459
1667295900000|2022-11-01 09:45:00|672.6|663.5|672.43|663.33|674.88|665.78|672.38|663.28|699
1667296200000|2022-11-01 09:50:00|672.39|663.29|671.41|662.31|672.78|663.68|670.3|661.2|598
1667296500000|2022-11-01 09:55:00|671.5|662.4|671.34|662.24|672.02|662.92|671.04|661.94|599
1667296800000|2022-11-01 10:00:00|671.31|662.21|670.27|661.17|671.55|662.45|669.9|660.8|668
1667297100000|2022-11-01 10:05:00|670.25|661.15|671.06|661.96|671.11|662.01|669.7|660.6|560
1667297400000|2022-11-01 10:10:00|671.01|661.91|672.57|663.47|672.7|663.6|670.8|661.7|510
1667297700000|2022-11-01 10:15:00|672.47|663.37|672.35|663.25|673.35|664.25|672.05|662.95|493
1667298000000|2022-11-01 10:20:00|672.25|663.15|672.33|663.23|672.6|663.5|671.6|662.5|461
1667298300000|2022-11-01 10:25:00|672.17|663.07|672.2|663.1|672.98|663.88|671.17|662.07|329
1667298600000|2022-11-01 10:30:00|672.25|663.15|672.45|663.35|672.65|663.55|670.75|661.65|414
1667298900000|2022-11-01 10:35:00|672.47|663.37|673|663.9|673.3|664.2|672.32|663.22|430
1667299200000|2022-11-01 10:40:00|672.95|663.85|673.47|664.37|673.6|664.5|672.75|663.65|430
1667299500000|2022-11-01 10:45:00|673.45|664.35|673.15|664.05|674.15|665.05|672.95|663.85|407
1667299800000|2022-11-01 10:50:00|672.95|663.85|673.37|664.27|673.65|664.55|672.7|663.6|419
1667300100000|2022-11-01 10:55:00|673.41|664.31|672.27|663.17|673.45|664.35|672.25|663.15|425
1667300400000|2022-11-01 11:00:00|672.25|663.15|670.93|661.83|673.1|664|670.6|661.5|415
1667300700000|2022-11-01 11:05:00|670.7|661.6|670.25|661.15|672.04|662.94|669.78|660.68|492
1667301000000|2022-11-01 11:10:00|670.28|661.18|666.65|657.55|670.3|661.2|666.5|657.4|621
1667301300000|2022-11-01 11:15:00|666.68|657.58|666.88|657.78|666.95|657.85|664.27|655.17|719
1667301600000|2022-11-01 11:20:00|666.9|657.8|666.92|657.82|668.54|659.44|666.35|657.25|639
1667301900000|2022-11-01 11:25:00|667.15|658.05|668.05|658.95|668.39|659.29|666.95|657.85|524
1667302200000|2022-11-01 11:30:00|668.2|659.1|668.15|659.05|669.09|659.99|667.04|657.94|492
1667302500000|2022-11-01 11:35:00|668.28|659.18|667.14|658.04|668.33|659.23|666.8|657.7|546
1667302800000|2022-11-01 11:40:00|667.17|658.07|666.8|657.7|667.5|658.4|666.75|657.65|528
1667303100000|2022-11-01 11:45:00|666.65|657.55|667.45|658.35|667.63|658.53|666.5|657.4|549
1667303400000|2022-11-01 11:50:00|667.46|658.36|667.42|658.32|667.5|658.4|666.75|657.65|475
1667303700000|2022-11-01 11:55:00|667.4|658.3|667.3|658.2|667.54|658.44|666.08|656.98|485
1667304000000|2022-11-01 12:00:00|667.35|658.25|666.7|657.6|668.39|659.29|666.6|657.5|503
1667304300000|2022-11-01 12:05:00|666.8|657.7|665.3|656.2|667.25|658.15|664.32|655.22|653
1667304600000|2022-11-01 12:10:00|665.2|656.1|666.22|657.12|667.02|657.92|665.06|655.96|547
1667304900000|2022-11-01 12:15:00|666.2|657.1|667.77|658.67|668.03|658.93|666.06|656.96|585
1667305200000|2022-11-01 12:20:00|667.52|658.42|667.25|658.15|668.02|658.92|666.7|657.6|570
1667305500000|2022-11-01 12:25:00|667.05|657.95|666.35|657.25|667.33|658.23|666.1|657|590
1667305800000|2022-11-01 12:30:00|666.44|657.34|666.35|657.25|666.45|657.35|665.85|656.75|493
1667306100000|2022-11-01 12:35:00|666.38|657.28|666.87|657.77|667.23|658.13|666.34|657.24|473
1667306400000|2022-11-01 12:40:00|666.9|657.8|666.58|657.48|667.23|658.13|666.3|657.2|444
1667306700000|2022-11-01 12:45:00|666.6|657.5|667.6|658.5|667.6|658.5|666.4|657.3|516
1667307000000|2022-11-01 12:50:00|667.48|658.38|665.9|656.8|667.48|658.38|665.8|656.7|581
1667307300000|2022-11-01 12:55:00|665.87|656.77|666.37|657.27|667.11|658.01|665.1|656|472
1667307600000|2022-11-01 13:00:00|666.42|657.32|665.04|655.94|666.46|657.36|664.9|655.8|566
1667307900000|2022-11-01 13:05:00|664.98|655.88|664.37|655.27|665.35|656.25|664.1|655|537
1667308200000|2022-11-01 13:10:00|664.33|655.23|663.28|654.18|665|655.9|663.15|654.05|496
1667308500000|2022-11-01 13:15:00|663.37|654.27|664.32|655.22|664.8|655.7|663.02|653.92|551
1667308800000|2022-11-01 13:20:00|664.35|655.25|663.11|654.01|665.08|655.98|663.08|653.98|483
1667309100000|2022-11-01 13:25:00|663.14|654.04|663.2|654.1|664.08|654.98|662.98|653.88|588
1667309400000|2022-11-01 13:30:00|663.25|654.15|664.12|655.02|664.44|655.34|661.6|652.5|801
1667309700000|2022-11-01 13:35:00|663.98|654.88|661.95|652.85|664.7|655.6|661.78|652.68|780
1667310000000|2022-11-01 13:40:00|662.02|652.92|660.3|651.2|662.33|653.23|658.22|649.12|738
1667310300000|2022-11-01 13:45:00|660.22|651.12|655.77|646.67|661.2|652.1|654.15|645.05|933
1667310600000|2022-11-01 13:50:00|655.78|646.68|658.4|649.3|658.5|649.4|654.18|645.08|852
1667310900000|2022-11-01 13:55:00|658.45|649.35|658.7|649.6|659.09|649.99|657.17|648.07|690
1667311200000|2022-11-01 14:00:00|658.8|649.7|655.65|646.55|659.25|650.15|655.6|646.5|855
1667311500000|2022-11-01 14:05:00|655.6|646.5|655.6|646.5|656.4|647.3|654.95|645.85|773
1667311800000|2022-11-01 14:10:00|655.58|646.48|657.24|648.14|657.37|648.27|655.11|646.01|764
1667312100000|2022-11-01 14:15:00|657.32|648.22|657.9|648.8|659.32|650.22|657.01|647.91|790
1667312400000|2022-11-01 14:20:00|657.79|648.69|657.7|648.6|658.36|649.26|656.21|647.11|684
1667312700000|2022-11-01 14:25:00|657.65|648.55|656.98|647.88|658.02|648.92|654.85|645.75|725
1667313000000|2022-11-01 14:30:00|657.15|648.05|657.55|648.45|657.55|648.45|655.83|646.73|723
1667313300000|2022-11-01 14:35:00|657.45|648.35|655.38|646.28|657.69|648.59|655.3|646.2|609
1667313600000|2022-11-01 14:40:00|655.5|646.4|654.94|645.84|655.84|646.74|654.35|645.25|649
1667313900000|2022-11-01 14:45:00|655.13|646.03|654.85|645.75|655.9|646.8|654.25|645.15|590
1667314200000|2022-11-01 14:50:00|655.1|646|656|646.9|656.25|647.15|654.75|645.65|589
1667314500000|2022-11-01 14:55:00|656.25|647.15|654.91|645.81|656.25|647.15|654.2|645.1|609
1667314800000|2022-11-01 15:00:00|655.1|646|655.85|646.75|656.2|647.1|654.22|645.12|623
1667315100000|2022-11-01 15:05:00|655.88|646.78|656.24|647.14|656.3|647.2|655.15|646.05|544
1667315400000|2022-11-01 15:10:00|656.25|647.15|657.17|648.07|657.36|648.26|655.85|646.75|607
1667315700000|2022-11-01 15:15:00|657.15|648.05|656.15|647.05|657.33|648.23|656.15|647.05|397
1667316000000|2022-11-01 15:20:00|656.3|647.2|657.17|648.07|657.38|648.28|655.95|646.85|561
1667316300000|2022-11-01 15:25:00|657.06|647.96|657.3|648.2|657.38|648.28|656|646.9|472
1667316600000|2022-11-01 15:30:00|657.25|648.15|656.6|647.5|658.01|648.91|656.6|647.5|424
1667316900000|2022-11-01 15:35:00|656.65|647.55|655.21|646.11|657.3|648.2|654.94|645.84|513
1667317200000|2022-11-01 15:40:00|655.24|646.14|654.32|645.22|655.92|646.82|654.25|645.15|480
1667317500000|2022-11-01 15:45:00|654.35|645.25|654.25|645.15|654.4|645.3|652.4|643.3|662
1667317800000|2022-11-01 15:50:00|654.33|645.23|654.3|645.2|654.5|645.4|653.85|644.75|476
1667318100000|2022-11-01 15:55:00|654.27|645.17|656.26|647.16|656.38|647.28|654.04|644.94|625
1667318400000|2022-11-01 16:00:00|656.06|646.96|655.31|646.21|656.36|647.26|654.05|644.95|552
1667318700000|2022-11-01 16:05:00|655.32|646.22|656.65|647.55|657.46|648.36|655.05|645.95|724
1667319000000|2022-11-01 16:10:00|656.7|647.6|656.41|647.31|657.43|648.33|656.04|646.94|596
1667319300000|2022-11-01 16:15:00|656.35|647.25|655.43|646.33|657.1|648|655.18|646.08|472
1667319600000|2022-11-01 16:20:00|655.4|646.3|655.12|646.02|656.22|647.12|654.9|645.8|608
1667319900000|2022-11-01 16:25:00|655.21|646.11|653.9|644.8|656.08|646.98|653.9|644.8|521
1667320200000|2022-11-01 16:30:00|654.2|645.1|652.2|643.1|654.3|645.2|652.1|643|612
1667320500000|2022-11-01 16:35:00|652.19|643.09|652.7|643.6|653.3|644.2|650.65|641.55|592
1667320800000|2022-11-01 16:40:00|652.8|643.7|653.83|644.73|654.3|645.2|652.14|643.04|557
1667321100000|2022-11-01 16:45:00|653.92|644.82|653.44|644.34|654.01|644.91|652.9|643.8|490
1667321400000|2022-11-01 16:50:00|653.35|644.25|652.52|643.42|653.5|644.4|651.22|642.12|596
1667321700000|2022-11-01 16:55:00|652.45|643.35|652.22|643.12|652.95|643.85|651.7|642.6|530
1667322000000|2022-11-01 17:00:00|652.3|643.2|651.95|642.85|652.3|643.2|651.23|642.13|475
1667322300000|2022-11-01 17:05:00|652.03|642.93|652.49|643.39|653.05|643.95|651.95|642.85|393
1667322600000|2022-11-01 17:10:00|652.54|643.44|654.15|645.05|654.43|645.33|652.35|643.25|508
1667322900000|2022-11-01 17:15:00|654.02|644.92|654.86|645.76|655.26|646.16|653.8|644.7|431
1667323200000|2022-11-01 17:20:00|654.8|645.7|655.16|646.06|655.5|646.4|654.65|645.55|475
1667323500000|2022-11-01 17:25:00|655.23|646.13|655.09|645.99|655.45|646.35|654.7|645.6|459
1667323800000|2022-11-01 17:30:00|654.96|645.86|653.9|644.8|655.25|646.15|653.8|644.7|468
1667324100000|2022-11-01 17:35:00|653.85|644.75|654.1|645|654.2|645.1|652.88|643.78|396
1667324400000|2022-11-01 17:40:00|654.04|644.94|654.85|645.75|655.07|645.97|653.9|644.8|446
1667324700000|2022-11-01 17:45:00|654.95|645.85|654.9|645.8|655.25|646.15|654.6|645.5|268
1667325000000|2022-11-01 17:50:00|654.75|645.65|655.65|646.55|655.93|646.83|654.65|645.55|237
1667325300000|2022-11-01 17:55:00|655.84|646.74|655.89|646.79|655.94|646.84|654.8|645.7|403
1667325600000|2022-11-01 18:00:00|655.83|646.73|655.9|646.8|656.4|647.3|655.6|646.5|460
1667325900000|2022-11-01 18:05:00|655.93|646.83|656|646.9|656.4|647.3|655.5|646.4|361
1667326200000|2022-11-01 18:10:00|655.85|646.75|655.8|646.7|656.14|647.04|655.5|646.4|388
1667326500000|2022-11-01 18:15:00|655.79|646.69|655.95|646.85|656.02|646.92|654.85|645.75|427
1667326800000|2022-11-01 18:20:00|655.96|646.86|655.27|646.17|655.96|646.86|654.78|645.68|463
1667327100000|2022-11-01 18:25:00|655.21|646.11|655.4|646.3|655.4|646.3|654.5|645.4|300
1667327400000|2022-11-01 18:30:00|655.38|646.28|654.75|645.65|655.6|646.5|654.15|645.05|514
1667327700000|2022-11-01 18:35:00|654.8|645.7|655.37|646.27|655.4|646.3|654.4|645.3|432
1667328000000|2022-11-01 18:40:00|655.4|646.3|655.15|646.05|655.6|646.5|655|645.9|475
1667328300000|2022-11-01 18:45:00|655.27|646.17|654.85|645.75|655.3|646.2|654.7|645.6|334
1667328600000|2022-11-01 18:50:00|654.9|645.8|655.1|646|655.33|646.23|654.85|645.75|433
1667328900000|2022-11-01 18:55:00|655.06|645.96|655.95|646.85|656.35|647.25|655.06|645.96|342
1667329200000|2022-11-01 19:00:00|656.1|647|656.25|647.15|656.36|647.26|655.85|646.75|348
1667329500000|2022-11-01 19:05:00|656.3|647.2|656.47|647.37|656.6|647.5|655.9|646.8|505
1667329800000|2022-11-01 19:10:00|656.5|647.4|656.05|646.95|656.6|647.5|655.9|646.8|488
1667330100000|2022-11-01 19:15:00|656.15|647.05|656.45|647.35|656.5|647.4|655.95|646.85|515
1667330400000|2022-11-01 19:20:00|656.47|647.37|656.15|647.05|656.5|647.4|655.8|646.7|422
1667330700000|2022-11-01 19:25:00|656.1|647|656.01|646.91|656.25|647.15|655.7|646.6|151
1667331000000|2022-11-01 19:30:00|655.8|646.7|655.6|646.5|656.2|647.1|654.95|645.85|260
1667331300000|2022-11-01 19:35:00|655.88|646.78|654.75|645.65|656.09|646.99|654.75|645.65|320
1667331600000|2022-11-01 19:40:00|654.7|645.6|655.25|646.15|655.51|646.41|654.6|645.5|378
1667331900000|2022-11-01 19:45:00|655.28|646.18|654.8|645.7|655.28|646.18|654.24|645.14|194
1667332200000|2022-11-01 19:50:00|655.09|645.99|654.3|645.2|655.15|646.05|654|644.9|460
1667332500000|2022-11-01 19:55:00|654.34|645.24|654|644.9|654.5|645.4|653.32|644.22|449
1667332800000|2022-11-01 20:00:00|653.9|644.8|652.9|643.8|654.15|645.05|652.28|643.18|382
1667333100000|2022-11-01 20:05:00|652.89|643.79|652.31|643.21|652.99|643.89|652.16|643.06|407
1667333400000|2022-11-01 20:10:00|652.25|643.15|653.42|644.32|653.5|644.4|652.08|642.98|365
1667333700000|2022-11-01 20:15:00|653.4|644.3|653.3|644.2|653.45|644.35|652.45|643.35|528
1667334000000|2022-11-01 20:20:00|653.32|644.22|652.55|643.45|653.32|644.22|652.55|643.45|329
1667334300000|2022-11-01 20:25:00|652.9|643.8|653.05|643.95|653.45|644.35|652.35|643.25|369
1667334600000|2022-11-01 20:30:00|652.98|643.88|652.97|643.87|653.96|644.86|652.65|643.55|261
1667334900000|2022-11-01 20:35:00|652.98|643.88|652.9|643.8|653.45|644.35|652.9|643.8|222
1667335200000|2022-11-01 20:40:00|652.96|643.86|653.1|644|653.3|644.2|652.85|643.75|145
1667335500000|2022-11-01 20:45:00|653.13|644.03|653.01|643.91|653.3|644.2|652.85|643.75|254
1667335800000|2022-11-01 20:50:00|653.07|643.97|653.4|644.3|653.4|644.3|652.75|643.65|212
1667336100000|2022-11-01 20:55:00|653.37|644.27|653.16|644.06|654.04|644.94|653.13|644.03|390
1667336400000|2022-11-01 21:00:00|653.13|644.03|652.35|643.25|653.22|644.12|652.35|643.25|144
1667336700000|2022-11-01 21:05:00|652.32|643.22|653.1|644|653.29|644.19|652.31|643.21|148
1667337000000|2022-11-01 21:10:00|653.14|644.04|653.14|644.04|653.2|644.1|652.93|643.83|96
1667337300000|2022-11-01 21:15:00|653.15|644.05|653.59|644.49|653.59|644.49|653.1|644|84
1667337600000|2022-11-01 21:20:00|653.6|644.5|653.57|644.47|653.7|644.6|653.55|644.45|36
1667337900000|2022-11-01 21:25:00|653.58|644.48|652.93|643.83|653.58|644.48|652.93|643.83|54
1667338200000|2022-11-01 21:30:00|652.89|643.79|652.99|643.89|653.02|643.92|652.86|643.76|33
1667338500000|2022-11-01 21:35:00|653|643.9|652.39|643.29|653|643.9|652.3|643.2|24
1667338800000|2022-11-01 21:40:00|652.38|643.28|652.98|643.88|653|643.9|652.35|643.25|36
1667339100000|2022-11-01 21:45:00|653.04|643.94|653.04|643.94|653.25|644.15|652.95|643.85|69
1667339400000|2022-11-01 21:50:00|653.14|644.04|652.94|643.84|653.21|644.11|652.89|643.79|79
1667339700000|2022-11-01 21:55:00|652.95|643.85|651.92|642.82|653|643.9|651.45|642.35|262
1667340000000|2022-11-01 22:00:00|651.97|642.87|651.93|642.83|653.15|644.05|651.65|642.55|350
1667340300000|2022-11-01 22:05:00|651.75|642.65|652.15|643.05|652.3|643.2|651.28|642.18|352
1667340600000|2022-11-01 22:10:00|652.1|643|651.77|642.67|652.95|643.85|651.5|642.4|282
1667340900000|2022-11-01 22:15:00|651.73|642.63|651.8|642.7|652.09|642.99|651.6|642.5|230
1667341200000|2022-11-01 22:20:00|651.83|642.73|652.05|642.95|652.4|643.3|651.53|642.43|242
1667341500000|2022-11-01 22:25:00|652|642.9|652.35|643.25|652.4|643.3|651.83|642.73|189
1667341800000|2022-11-01 22:30:00|652.4|643.3|652.07|642.97|652.4|643.3|651.75|642.65|218
1667342100000|2022-11-01 22:35:00|652.03|642.93|652.4|643.3|652.4|643.3|651.9|642.8|190
1667342400000|2022-11-01 22:40:00|652.35|643.25|652|642.9|652.4|643.3|651.8|642.7|204
1667342700000|2022-11-01 22:45:00|651.95|642.85|652|642.9|652.95|643.85|651.8|642.7|184
1667343000000|2022-11-01 22:50:00|652.02|642.92|652.3|643.2|652.47|643.37|651.8|642.7|285
1667343300000|2022-11-01 22:55:00|652.35|643.25|653|643.9|653.3|644.2|652.25|643.15|201
1667343600000|2022-11-01 23:00:00|653.05|643.95|653.21|644.11|653.55|644.45|652.6|643.5|351
1667343900000|2022-11-01 23:05:00|653.15|644.05|653.05|643.95|653.35|644.25|652.8|643.7|256
1667344200000|2022-11-01 23:10:00|653.12|644.02|653.15|644.05|653.5|644.4|652.75|643.65|330
1667344500000|2022-11-01 23:15:00|653.2|644.1|653.02|643.92|653.25|644.15|652.8|643.7|227
1667344800000|2022-11-01 23:20:00|653|643.9|653.35|644.25|653.5|644.4|653|643.9|191
1667345100000|2022-11-01 23:25:00|653.27|644.17|652.45|643.35|653.5|644.4|652.1|643|291
1667345400000|2022-11-01 23:30:00|652.42|643.32|652.42|643.32|652.6|643.5|652|642.9|264
1667345700000|2022-11-01 23:35:00|652.45|643.35|652.35|643.25|652.5|643.4|651.93|642.83|267
1667346000000|2022-11-01 23:40:00|652.38|643.28|651.9|642.8|652.4|643.3|651.7|642.6|337
1667346300000|2022-11-01 23:45:00|651.95|642.85|651.4|642.3|652.25|643.15|650.9|641.8|258
1667346600000|2022-11-01 23:50:00|651.35|642.25|651.66|642.56|651.66|642.56|650.9|641.8|245
1667346900000|2022-11-01 23:55:00|651.6|642.5|650.15|641.05|652|642.9|649.8|640.7|268
1667347200000|2022-11-02 00:00:00|650.12|641.02|649.2|640.1|650.33|641.23|649.18|640.08|403
1667347500000|2022-11-02 00:05:00|649.18|640.08|645.3|636.2|649.28|640.18|644.6|635.5|675
1667347800000|2022-11-02 00:10:00|645.21|636.11|646.55|637.45|647.2|638.1|644.68|635.58|657
1667348100000|2022-11-02 00:15:00|646.5|637.4|647.8|638.7|648.3|639.2|645.9|636.8|612
1667348400000|2022-11-02 00:20:00|648|638.9|646.87|637.77|648.3|639.2|646.8|637.7|581
1667348700000|2022-11-02 00:25:00|646.9|637.8|648.03|638.93|648.3|639.2|646.8|637.7|572
1667349000000|2022-11-02 00:30:00|648.1|639|648.25|639.15|648.43|639.33|647.78|638.68|540
1667349300000|2022-11-02 00:35:00|648.33|639.23|648.24|639.14|648.56|639.46|647.85|638.75|523
1667349600000|2022-11-02 00:40:00|648.33|639.23|649.18|640.08|649.38|640.28|648.15|639.05|528
1667349900000|2022-11-02 00:45:00|649.14|640.04|650.54|641.44|650.99|641.89|649.04|639.94|643
1667350200000|2022-11-02 00:50:00|650.5|641.4|650.75|641.65|651.35|642.25|650.13|641.03|467
1667350500000|2022-11-02 00:55:00|650.8|641.7|651.3|642.2|651.3|642.2|650|640.9|280
1667350800000|2022-11-02 01:00:00|651.25|642.15|650.8|641.7|651.35|642.25|650.55|641.45|346
1667351100000|2022-11-02 01:05:00|650.78|641.68|650.95|641.85|651.25|642.15|650.65|641.55|210
1667351400000|2022-11-02 01:10:00|650.92|641.82|650.65|641.55|651.2|642.1|649.95|640.85|311
1667351700000|2022-11-02 01:15:00|650.7|641.6|650.37|641.27|651.03|641.93|649.85|640.75|213
1667352000000|2022-11-02 01:20:00|650.4|641.3|650.85|641.75|651.18|642.08|650.25|641.15|234
1667352300000|2022-11-02 01:25:00|650.88|641.78|650.95|641.85|651.39|642.29|650.75|641.65|367
1667352600000|2022-11-02 01:30:00|650.9|641.8|650.3|641.2|651.25|642.15|649.9|640.8|264
1667352900000|2022-11-02 01:35:00|650.29|641.19|650.35|641.25|650.4|641.3|649.8|640.7|316
1667353200000|2022-11-02 01:40:00|650.3|641.2|649.8|640.7|650.4|641.3|649.7|640.6|256
1667353500000|2022-11-02 01:45:00|649.75|640.65|649.75|640.65|650.26|641.16|649.65|640.55|183
1667353800000|2022-11-02 01:50:00|649.7|640.6|649.21|640.11|649.9|640.8|649.02|639.92|307
1667354100000|2022-11-02 01:55:00|649.05|639.95|649.2|640.1|649.35|640.25|648.85|639.75|393
1667354400000|2022-11-02 02:00:00|649.15|640.05|647.4|638.3|649.2|640.1|647.28|638.18|343
1667354700000|2022-11-02 02:05:00|647.43|638.33|646.08|636.98|647.43|638.33|645.78|636.68|540
1667355000000|2022-11-02 02:10:00|646.13|637.03|646.35|637.25|646.6|637.5|645.8|636.7|392
1667355300000|2022-11-02 02:15:00|646.42|637.32|647.25|638.15|647.45|638.35|646.24|637.14|371
1667355600000|2022-11-02 02:20:00|647.28|638.18|646.45|637.35|647.38|638.28|645.9|636.8|397
1667355900000|2022-11-02 02:25:00|646.42|637.32|645.58|636.48|646.5|637.4|645.35|636.25|393
1667356200000|2022-11-02 02:30:00|645.51|636.41|646|636.9|646.58|637.48|645.24|636.14|414
1667356500000|2022-11-02 02:35:00|646.19|637.09|647.27|638.17|647.3|638.2|645.96|636.86|451
1667356800000|2022-11-02 02:40:00|647.2|638.1|647.2|638.1|647.37|638.27|646.88|637.78|419
1667357100000|2022-11-02 02:45:00|647.15|638.05|647.34|638.24|647.62|638.52|646.8|637.7|386
1667357400000|2022-11-02 02:50:00|647.35|638.25|647.35|638.25|647.5|638.4|646.55|637.45|492
1667357700000|2022-11-02 02:55:00|647.3|638.2|647.45|638.35|647.6|638.5|647.21|638.11|406
1667358000000|2022-11-02 03:00:00|647.42|638.32|647.43|638.33|647.5|638.4|646.98|637.88|427
1667358300000|2022-11-02 03:05:00|647.31|638.21|647.4|638.3|647.7|638.6|647.2|638.1|441
1667358600000|2022-11-02 03:10:00|647.42|638.32|647.34|638.24|647.6|638.5|647.1|638|367
1667358900000|2022-11-02 03:15:00|647.32|638.22|648.33|639.23|648.4|639.3|647.27|638.17|387
1667359200000|2022-11-02 03:20:00|648.25|639.15|649.33|640.23|649.39|640.29|648.25|639.15|413
1667359500000|2022-11-02 03:25:00|649.3|640.2|650.33|641.23|651.25|642.15|649.15|640.05|489
1667359800000|2022-11-02 03:30:00|650.35|641.25|649.25|640.15|650.6|641.5|649.15|640.05|420
1667360100000|2022-11-02 03:35:00|649.29|640.19|649.58|640.48|650.2|641.1|648.88|639.78|420
1667360400000|2022-11-02 03:40:00|649.61|640.51|649.6|640.5|649.62|640.52|649.32|640.22|288
1667360700000|2022-11-02 03:45:00|649.55|640.45|649.4|640.3|649.55|640.45|648.85|639.75|412
1667361000000|2022-11-02 03:50:00|649.5|640.4|649.2|640.1|649.65|640.55|648.45|639.35|480
1667361300000|2022-11-02 03:55:00|648.9|639.8|649.05|639.95|649.3|640.2|648.52|639.42|386
1667361600000|2022-11-02 04:00:00|649.03|639.93|649.25|640.15|649.45|640.35|648.3|639.2|300
1667361900000|2022-11-02 04:05:00|649.3|640.2|649.15|640.05|649.59|640.49|648.95|639.85|438
1667362200000|2022-11-02 04:10:00|649.16|640.06|650.25|641.15|650.36|641.26|648.96|639.86|471
1667362500000|2022-11-02 04:15:00|650|640.9|649.26|640.16|650.22|641.12|648.85|639.75|452
1667362800000|2022-11-02 04:20:00|649.2|640.1|648.8|639.7|649.45|640.35|648.35|639.25|436
1667363100000|2022-11-02 04:25:00|648.55|639.45|648.35|639.25|649.3|640.2|648.35|639.25|431
1667363400000|2022-11-02 04:30:00|648.42|639.32|648.6|639.5|648.8|639.7|648.15|639.05|423
1667363700000|2022-11-02 04:35:00|648.55|639.45|647.65|638.55|648.6|639.5|647.45|638.35|460
1667364000000|2022-11-02 04:40:00|647.71|638.61|647.31|638.21|647.8|638.7|647.15|638.05|433
1667364300000|2022-11-02 04:45:00|647.25|638.15|648.07|638.97|648.07|638.97|647.05|637.95|441
1667364600000|2022-11-02 04:50:00|648.05|638.95|648.9|639.8|649.3|640.2|648.05|638.95|165
1667364900000|2022-11-02 04:55:00|648.8|639.7|648.8|639.7|649.3|640.2|648.7|639.6|82
1667365200000|2022-11-02 05:00:00|648.95|639.85|650.59|641.49|651.35|642.25|648.95|639.85|534
1667365500000|2022-11-02 05:05:00|650.54|641.44|649.3|640.2|650.8|641.7|649.15|640.05|515
1667365800000|2022-11-02 05:10:00|649.35|640.25|650.1|641|650.36|641.26|649.12|640.02|311
1667366100000|2022-11-02 05:15:00|650.3|641.2|648.9|639.8|650.36|641.26|648.75|639.65|505
1667366400000|2022-11-02 05:20:00|648.8|639.7|648.9|639.8|649.6|640.5|648.35|639.25|429
1667366700000|2022-11-02 05:25:00|648.75|639.65|648.13|639.03|649.25|640.15|648.05|638.95|368
1667367000000|2022-11-02 05:30:00|648.15|639.05|647.6|638.5|648.45|639.35|647.3|638.2|422
1667367300000|2022-11-02 05:35:00|647.92|638.82|648.17|639.07|648.96|639.86|647.78|638.68|403
1667367600000|2022-11-02 05:40:00|648.14|639.04|648.25|639.15|648.5|639.4|647.75|638.65|313
1667367900000|2022-11-02 05:45:00|648.28|639.18|647.65|638.55|648.6|639.5|647.65|638.55|321
1667368200000|2022-11-02 05:50:00|647.68|638.58|648|638.9|648.35|639.25|647.68|638.58|260
1667368500000|2022-11-02 05:55:00|647.96|638.86|647.2|638.1|648|638.9|647.02|637.92|350
1667368800000|2022-11-02 06:00:00|647.03|637.93|646.2|637.1|647.29|638.19|646.11|637.01|406
1667369100000|2022-11-02 06:05:00|646.14|637.04|646.22|637.12|646.58|637.48|646|636.9|528
1667369400000|2022-11-02 06:10:00|646.05|636.95|645.6|636.5|646.39|637.29|645.6|636.5|378
1667369700000|2022-11-02 06:15:00|645.65|636.55|646.14|637.04|646.96|637.86|645.6|636.5|305
1667370000000|2022-11-02 06:20:00|646.15|637.05|645.16|636.06|646.35|637.25|644.9|635.8|409
1667370300000|2022-11-02 06:25:00|645.18|636.08|645.45|636.35|645.6|636.5|645|635.9|441
1667370600000|2022-11-02 06:30:00|645.4|636.3|644.9|635.8|646|636.9|644.85|635.75|404
1667370900000|2022-11-02 06:35:00|644.88|635.78|645.26|636.16|645.45|636.35|644.85|635.75|292
1667371200000|2022-11-02 06:40:00|645.38|636.28|645.2|636.1|645.6|636.5|644.9|635.8|439
1667371500000|2022-11-02 06:45:00|645.06|635.96|645.37|636.27|645.51|636.41|644.7|635.6|450
1667371800000|2022-11-02 06:50:00|645.32|636.22|645.28|636.18|645.68|636.58|645|635.9|411
1667372100000|2022-11-02 06:55:00|645.13|636.03|645.2|636.1|645.35|636.25|644.9|635.8|339
1667372400000|2022-11-02 07:00:00|645.14|636.04|645.23|636.13|645.5|636.4|644.6|635.5|273
1667372700000|2022-11-02 07:05:00|645.2|636.1|645.36|636.26|645.6|636.5|645|635.9|366
1667373000000|2022-11-02 07:10:00|645.33|636.23|643.2|634.1|645.44|636.34|642.4|633.3|567
1667373300000|2022-11-02 07:15:00|642.9|633.8|638.22|629.12|643.25|634.15|637.75|628.65|782
1667373600000|2022-11-02 07:20:00|638.15|629.05|639.29|630.19|639.38|630.28|637.02|627.92|766
1667373900000|2022-11-02 07:25:00|639.27|630.17|640.1|631|640.25|631.15|638.95|629.85|573
1667374200000|2022-11-02 07:30:00|639.94|630.84|640.3|631.2|640.35|631.25|639|629.9|447
1667374500000|2022-11-02 07:35:00|640.37|631.27|640.9|631.8|641.37|632.27|640.14|631.04|543
1667374800000|2022-11-02 07:40:00|640.87|631.77|641.93|632.83|641.95|632.85|640.28|631.18|441
1667375100000|2022-11-02 07:45:00|641.9|632.8|642.4|633.3|642.4|633.3|641.65|632.55|338
1667375400000|2022-11-02 07:50:00|642.37|633.27|642.2|633.1|642.44|633.34|641.8|632.7|430
1667375700000|2022-11-02 07:55:00|642.15|633.05|640.7|631.6|642.25|633.15|640.65|631.55|319
1667376000000|2022-11-02 08:00:00|640.68|631.58|641.2|632.1|641.45|632.35|640.4|631.3|413
1667376300000|2022-11-02 08:05:00|641.04|631.94|640.15|631.05|641.2|632.1|639.95|630.85|467
1667376600000|2022-11-02 08:10:00|640.2|631.1|639.31|630.21|640.41|631.31|639.2|630.1|485
1667376900000|2022-11-02 08:15:00|639.2|630.1|641.06|631.96|641.2|632.1|639.13|630.03|431
1667377200000|2022-11-02 08:20:00|640.83|631.73|642.19|633.09|642.33|633.23|640.7|631.6|425
1667377500000|2022-11-02 08:25:00|641.97|632.87|642.8|633.7|643.15|634.05|641.75|632.65|516
1667377800000|2022-11-02 08:30:00|642.75|633.65|642.96|633.86|643.25|634.15|642.25|633.15|318
1667378100000|2022-11-02 08:35:00|642.65|633.55|643.15|634.05|643.33|634.23|642.4|633.3|270
1667378400000|2022-11-02 08:40:00|642.95|633.85|643.8|634.7|644.05|634.95|642.9|633.8|437
1667378700000|2022-11-02 08:45:00|644.05|634.95|644.64|635.54|644.71|635.61|643.75|634.65|519
1667379000000|2022-11-02 08:50:00|644.7|635.6|645.28|636.18|646.25|637.15|644.34|635.24|637
1667379300000|2022-11-02 08:55:00|645.27|636.17|648.45|639.35|650.38|641.28|644.88|635.78|802
1667379600000|2022-11-02 09:00:00|648.4|639.3|648.12|639.02|651.32|642.22|646.85|637.75|751
1667379900000|2022-11-02 09:05:00|648.27|639.17|646.13|637.03|648.65|639.55|645.28|636.18|728
1667380200000|2022-11-02 09:10:00|646.15|637.05|646.4|637.3|646.65|637.55|645.41|636.31|671
1667380500000|2022-11-02 09:15:00|646.37|637.27|646.27|637.17|647.38|638.28|645.32|636.22|622
1667380800000|2022-11-02 09:20:00|646.17|637.07|645.15|636.05|646.43|637.33|644.9|635.8|518
1667381100000|2022-11-02 09:25:00|645.2|636.1|644.27|635.17|645.45|636.35|644.06|634.96|468
1667381400000|2022-11-02 09:30:00|644.06|634.96|640.12|631.02|644.45|635.35|638.6|629.5|684
1667381700000|2022-11-02 09:35:00|640.02|630.92|640.6|631.5|641.4|632.3|639.95|630.85|482
1667382000000|2022-11-02 09:40:00|640.5|631.4|642.37|633.27|642.5|633.4|639.65|630.55|461
1667382300000|2022-11-02 09:45:00|642.43|633.33|642.41|633.31|643.4|634.3|642.08|632.98|442
1667382600000|2022-11-02 09:50:00|642.37|633.27|641.25|632.15|642.91|633.81|640.6|631.5|393
1667382900000|2022-11-02 09:55:00|641.3|632.2|638.2|629.1|641.3|632.2|637.14|628.04|536
1667383200000|2022-11-02 10:00:00|638.17|629.07|635.75|626.65|638.2|629.1|633.32|624.22|766
1667383500000|2022-11-02 10:05:00|635.7|626.6|636.34|627.24|636.9|627.8|633.2|624.1|730
1667383800000|2022-11-02 10:10:00|636.22|627.12|637.85|628.75|638.31|629.21|636.12|627.02|617
1667384100000|2022-11-02 10:15:00|637.83|628.73|638.21|629.11|638.45|629.35|636.95|627.85|533
1667384400000|2022-11-02 10:20:00|638.23|629.13|638.75|629.65|639.03|629.93|636.65|627.55|441
1667384700000|2022-11-02 10:25:00|638.7|629.6|637.75|628.65|638.98|629.88|637.7|628.6|298
1667385000000|2022-11-02 10:30:00|637.7|628.6|639.44|630.34|639.45|630.35|637.25|628.15|474
1667385300000|2022-11-02 10:35:00|639.4|630.3|639.75|630.65|639.96|630.86|638.55|629.45|472
1667385600000|2022-11-02 10:40:00|639.8|630.7|640.18|631.08|640.4|631.3|639.05|629.95|365
1667385900000|2022-11-02 10:45:00|640.15|631.05|639.3|630.2|640.2|631.1|638.85|629.75|534
1667386200000|2022-11-02 10:50:00|639.15|630.05|639.33|630.23|639.35|630.25|638.3|629.2|372
1667386500000|2022-11-02 10:55:00|639.35|630.25|639.95|630.85|640.39|631.29|639.15|630.05|429
1667386800000|2022-11-02 11:00:00|639.93|630.83|640.45|631.35|640.59|631.49|639.8|630.7|412
1667387100000|2022-11-02 11:05:00|640.5|631.4|641.3|632.2|641.3|632.2|639.85|630.75|497
1667387400000|2022-11-02 11:10:00|641.28|632.18|641.5|632.4|641.55|632.45|640.95|631.85|439
1667387700000|2022-11-02 11:15:00|641.44|632.34|640.95|631.85|641.5|632.4|640.75|631.65|335
1667388000000|2022-11-02 11:20:00|641.15|632.05|640.85|631.75|641.37|632.27|640.75|631.65|351
1667388300000|2022-11-02 11:25:00|640.88|631.78|640.15|631.05|641.15|632.05|639.8|630.7|406
1667388600000|2022-11-02 11:30:00|640.28|631.18|641.15|632.05|641.15|632.05|640.15|631.05|402
1667388900000|2022-11-02 11:35:00|641.28|632.18|642.13|633.03|642.15|633.05|640.7|631.6|545
1667389200000|2022-11-02 11:40:00|642.08|632.98|642|632.9|642.38|633.28|641.75|632.65|394
1667389500000|2022-11-02 11:45:00|642.2|633.1|640.5|631.4|642.23|633.13|640.32|631.22|233
1667389800000|2022-11-02 11:50:00|640.47|631.37|640.38|631.28|641.25|632.15|639.85|630.75|397
1667390100000|2022-11-02 11:55:00|640.27|631.17|640.3|631.2|640.45|631.35|639.75|630.65|312
1667390400000|2022-11-02 12:00:00|640.28|631.18|639.75|630.65|640.7|631.6|639.7|630.6|399
1667390700000|2022-11-02 12:05:00|639.7|630.6|639.95|630.85|640.2|631.1|639.5|630.4|250
1667391000000|2022-11-02 12:10:00|639.96|630.86|640.15|631.05|640.15|631.05|639.5|630.4|76
1667391300000|2022-11-02 12:15:00|640.07|630.97|641.18|632.08|641.27|632.17|637.95|628.85|704
1667391600000|2022-11-02 12:20:00|641.15|632.05|642.15|633.05|642.2|633.1|640.15|631.05|456
1667391900000|2022-11-02 12:25:00|642.07|632.97|638.93|629.83|642.07|632.97|638.93|629.83|475
1667392200000|2022-11-02 12:30:00|638.83|629.73|639.25|630.15|639.4|630.3|637.96|628.86|486
1667392500000|2022-11-02 12:35:00|639.23|630.13|640.55|631.45|640.58|631.48|638.98|629.88|274
1667392800000|2022-11-02 12:40:00|640.6|631.5|638.65|629.55|640.6|631.5|638.65|629.55|512
1667393100000|2022-11-02 12:45:00|638.7|629.6|639.23|630.13|639.35|630.25|638.7|629.6|459
1667393400000|2022-11-02 12:50:00|639.25|630.15|638.8|629.7|639.25|630.15|638.7|629.6|278
1667393700000|2022-11-02 12:55:00|638.75|629.65|639.15|630.05|639.35|630.25|638.6|629.5|371
1667394000000|2022-11-02 13:00:00|638.8|629.7|640.28|631.18|640.35|631.25|638.6|629.5|259
1667394300000|2022-11-02 13:05:00|640.35|631.25|641.97|632.87|642.21|633.11|640.13|631.03|360
1667394600000|2022-11-02 13:10:00|642.15|633.05|640.75|631.65|642.25|633.15|640.6|631.5|299
1667394900000|2022-11-02 13:15:00|640.8|631.7|640.28|631.18|641.23|632.13|640.08|630.98|324
1667395200000|2022-11-02 13:20:00|640.3|631.2|641.47|632.37|641.5|632.4|639.98|630.88|385
1667395500000|2022-11-02 13:25:00|641.55|632.45|640.2|631.1|641.7|632.6|639.95|630.85|458
1667395800000|2022-11-02 13:30:00|639.95|630.85|637.7|628.6|640.4|631.3|636.6|627.5|714
1667396100000|2022-11-02 13:35:00|637.65|628.55|638.88|629.78|639.45|630.35|637.15|628.05|523
1667396400000|2022-11-02 13:40:00|639.13|630.03|638.8|629.7|640.15|631.05|638.35|629.25|629
1667396700000|2022-11-02 13:45:00|638.7|629.6|639.23|630.13|640.25|631.15|638.25|629.15|646
1667397000000|2022-11-02 13:50:00|639.28|630.18|640.15|631.05|640.3|631.2|638.78|629.68|469
1667397300000|2022-11-02 13:55:00|640.25|631.15|639.18|630.08|640.5|631.4|638.75|629.65|514
1667397600000|2022-11-02 14:00:00|639.2|630.1|638.6|629.5|640.06|630.96|638.5|629.4|416
1667397900000|2022-11-02 14:05:00|638.55|629.45|639.25|630.15|639.43|630.33|637.87|628.77|503
1667398200000|2022-11-02 14:10:00|639.2|630.1|641.9|632.8|642.6|633.5|639.2|630.1|686
1667398500000|2022-11-02 14:15:00|641.8|632.7|641.8|632.7|642.43|633.33|640.7|631.6|577
1667398800000|2022-11-02 14:20:00|641.75|632.65|641.25|632.15|642.3|633.2|640.95|631.85|489
1667399100000|2022-11-02 14:25:00|641.13|632.03|640.5|631.4|641.44|632.34|639.88|630.78|562
1667399400000|2022-11-02 14:30:00|640.48|631.38|642.67|633.57|643.01|633.91|639.08|629.98|543
1667399700000|2022-11-02 14:35:00|642.6|633.5|642.65|633.55|644.25|635.15|641.65|632.55|428
1667400000000|2022-11-02 14:40:00|642.7|633.6|643.4|634.3|643.96|634.86|641.5|632.4|428
1667400300000|2022-11-02 14:45:00|643.37|634.27|643.93|634.83|644.6|635.5|643.22|634.12|462
1667400600000|2022-11-02 14:50:00|643.85|634.75|642.2|633.1|644|634.9|641.88|632.78|377
1667400900000|2022-11-02 14:55:00|642.18|633.08|640.6|631.5|642.3|633.2|640.27|631.17|442
1667401200000|2022-11-02 15:00:00|640.65|631.55|639.4|630.3|641.02|631.92|639.35|630.25|302
1667401500000|2022-11-02 15:05:00|639.38|630.28|639.8|630.7|640.35|631.25|639.25|630.15|316
1667401800000|2022-11-02 15:10:00|639.75|630.65|637.8|628.7|639.75|630.65|637.6|628.5|415
1667402100000|2022-11-02 15:15:00|637.85|628.75|638.5|629.4|638.5|629.4|637.37|628.27|365
1667402400000|2022-11-02 15:20:00|638.45|629.35|639.55|630.45|639.6|630.5|638.05|628.95|441
1667402700000|2022-11-02 15:25:00|639.52|630.42|639.18|630.08|639.53|630.43|638.88|629.78|312
1667403000000|2022-11-02 15:30:00|639.3|630.2|638.38|629.28|639.38|630.28|638.15|629.05|348
1667403300000|2022-11-02 15:35:00|638.35|629.25|638.42|629.32|639.81|630.71|638.15|629.05|439
1667403600000|2022-11-02 15:40:00|638.4|629.3|638.04|628.94|638.6|629.5|637.95|628.85|462
1667403900000|2022-11-02 15:45:00|638.22|629.12|638.21|629.11|638.58|629.48|637.8|628.7|554
1667404200000|2022-11-02 15:50:00|638.13|629.03|637.68|628.58|638.3|629.2|637.65|628.55|310
1667404500000|2022-11-02 15:55:00|637.7|628.6|637.3|628.2|638.3|629.2|637.17|628.07|376
1667404800000|2022-11-02 16:00:00|637.17|628.07|636.9|627.8|637.5|628.4|636.4|627.3|382
1667405100000|2022-11-02 16:05:00|636.88|627.78|636.18|627.08|636.9|627.8|635.23|626.13|371
1667405400000|2022-11-02 16:10:00|635.88|626.78|635.65|626.55|636.39|627.29|635.65|626.55|272
1667405700000|2022-11-02 16:15:00|635.6|626.5|635.44|626.34|636.33|627.23|635.17|626.07|407
1667406000000|2022-11-02 16:20:00|635.4|626.3|634.3|625.2|635.5|626.4|634.04|624.94|515
1667406300000|2022-11-02 16:25:00|634.36|625.26|633.06|623.96|634.5|625.4|633.05|623.95|471
1667406600000|2022-11-02 16:30:00|633.16|624.06|632.32|623.22|633.8|624.7|632.32|623.22|621
1667406900000|2022-11-02 16:35:00|632.37|623.27|633.5|624.4|633.5|624.4|631.49|622.39|504
1667407200000|2022-11-02 16:40:00|633.45|624.35|636.3|627.2|636.7|627.6|633.35|624.25|296
1667407500000|2022-11-02 16:45:00|636.22|627.12|636.91|627.81|637.2|628.1|635.04|625.94|582
1667407800000|2022-11-02 16:50:00|636.95|627.85|637.8|628.7|638.5|629.4|636.85|627.75|637
1667408100000|2022-11-02 16:55:00|637.85|628.75|639.35|630.25|639.95|630.85|637.75|628.65|545
1667408400000|2022-11-02 17:00:00|639.4|630.3|637.45|628.35|640.15|631.05|637.17|628.07|582
1667408700000|2022-11-02 17:05:00|637.5|628.4|638.17|629.07|638.5|629.4|637.26|628.16|418
1667409000000|2022-11-02 17:10:00|638.13|629.03|637.96|628.86|638.35|629.25|637.5|628.4|459
1667409300000|2022-11-02 17:15:00|637.9|628.8|636.82|627.72|638.39|629.29|636.22|627.12|329
1667409600000|2022-11-02 17:20:00|636.79|627.69|637|627.9|637.45|628.35|636.6|627.5|550
1667409900000|2022-11-02 17:25:00|637.05|627.95|639.15|630.05|639.2|630.1|636.8|627.7|459
1667410200000|2022-11-02 17:30:00|639.2|630.1|638.2|629.1|639.36|630.26|637.6|628.5|387
1667410500000|2022-11-02 17:35:00|638.29|629.19|638.81|629.71|638.85|629.75|637.8|628.7|449
1667410800000|2022-11-02 17:40:00|638.85|629.75|638.17|629.07|639.97|630.87|638.12|629.02|495
1667411100000|2022-11-02 17:45:00|638.3|629.2|637.88|628.78|639.05|629.95|637.6|628.5|473
1667411400000|2022-11-02 17:50:00|637.85|628.75|635.8|626.7|638.8|629.7|635.55|626.45|438
1667411700000|2022-11-02 17:55:00|635.5|626.4|635.54|626.44|637.13|628.03|632.83|623.73|503
1667412000000|2022-11-02 18:00:00|636.19|627.09|650.19|641.09|653.31|644.21|632.16|623.06|780
1667412300000|2022-11-02 18:05:00|650.15|641.05|653.34|644.24|656.01|646.91|649.99|640.89|769
1667412600000|2022-11-02 18:10:00|653.28|644.18|653.38|644.28|654.19|645.09|650.38|641.28|684
1667412900000|2022-11-02 18:15:00|653.41|644.31|654.82|645.72|655.4|646.3|653.1|644|592
1667413200000|2022-11-02 18:20:00|654.83|645.73|654.01|644.91|655.14|646.04|653.6|644.5|589
1667413500000|2022-11-02 18:25:00|654.11|645.01|656.55|647.45|657.12|648.02|654|644.9|614
1667413800000|2022-11-02 18:30:00|656.59|647.49|654.15|645.05|657.22|648.12|651.43|642.33|733
1667414100000|2022-11-02 18:35:00|654.12|645.02|646.51|637.41|656.2|647.1|641.99|632.89|791
1667414400000|2022-11-02 18:40:00|646.47|637.37|650.95|641.85|653.03|643.93|645.12|636.02|806
1667414700000|2022-11-02 18:45:00|651.16|642.06|649.25|640.15|652.44|643.34|648.85|639.75|757
1667415000000|2022-11-02 18:50:00|649.3|640.2|641.44|632.34|649.9|640.8|638.9|629.8|782
1667415300000|2022-11-02 18:55:00|641.45|632.35|643|633.9|644.05|634.95|639.35|630.25|738
1667415600000|2022-11-02 19:00:00|643.2|634.1|646.11|637.01|647|637.9|642.55|633.45|732
1667415900000|2022-11-02 19:05:00|646.2|637.1|650.87|641.77|651.38|642.28|645.95|636.85|956
1667416200000|2022-11-02 19:10:00|651.1|642|646.9|637.8|651.15|642.05|646.75|637.65|819
1667416500000|2022-11-02 19:15:00|646.95|637.85|643.7|634.6|647.15|638.05|643.6|634.5|775
1667416800000|2022-11-02 19:20:00|643.65|634.55|639.04|629.94|644.02|634.92|637.87|628.77|746
1667417100000|2022-11-02 19:25:00|639.2|630.1|635|625.9|639.25|630.15|630.34|621.24|972
1667417400000|2022-11-02 19:30:00|634.91|625.81|633.88|624.78|635.09|625.99|630.87|621.77|900
1667417700000|2022-11-02 19:35:00|633.93|624.83|637.25|628.15|637.55|628.45|632.78|623.68|840
1667418000000|2022-11-02 19:40:00|637.15|628.05|636.25|627.15|637.22|628.12|634.05|624.95|810
1667418300000|2022-11-02 19:45:00|636.27|627.17|636.22|627.12|636.66|627.56|635.05|625.95|767
1667418600000|2022-11-02 19:50:00|636.25|627.15|633.55|624.45|637.15|628.05|632.18|623.08|869
1667418900000|2022-11-02 19:55:00|633.48|624.38|633.34|624.24|634.57|625.47|633.25|624.15|734
1667419200000|2022-11-02 20:00:00|633.35|624.25|635.35|626.25|635.51|626.41|632.25|623.15|766
1667419500000|2022-11-02 20:05:00|635.3|626.2|633.8|624.7|636.5|627.4|633.8|624.7|561
1667419800000|2022-11-02 20:10:00|633.75|624.65|629.88|620.78|634.2|625.1|629.5|620.4|718
1667420100000|2022-11-02 20:15:00|629.93|620.83|627.26|618.16|630.02|620.92|623.37|614.27|806
1667420400000|2022-11-02 20:20:00|627.28|618.18|620.98|611.88|628.25|619.15|620.85|611.75|838
1667420700000|2022-11-02 20:25:00|620.99|611.89|624.95|615.85|626.21|617.11|620.99|611.89|736
1667421000000|2022-11-02 20:30:00|624.93|615.83|625.03|615.93|626.09|616.99|622.11|613.01|720
1667421300000|2022-11-02 20:35:00|625.15|616.05|624.4|615.3|625.6|616.5|624.05|614.95|635
1667421600000|2022-11-02 20:40:00|624.36|615.26|624.07|614.97|625.13|616.03|623.88|614.78|683
1667421900000|2022-11-02 20:45:00|624.23|615.13|625.3|616.2|625.45|616.35|622.9|613.8|559
1667422200000|2022-11-02 20:50:00|625.28|616.18|627.02|617.92|627.3|618.2|624.15|615.05|455
1667422500000|2022-11-02 20:55:00|627.1|618|626.16|617.06|627.32|618.22|626|616.9|481
1667422800000|2022-11-02 21:00:00|626.09|616.99|627.14|618.04|628.23|619.13|625.31|616.21|310
1667423100000|2022-11-02 21:05:00|627.13|618.03|626.4|617.3|627.99|618.89|625.57|616.47|387
1667423400000|2022-11-02 21:10:00|626.42|617.32|626.99|617.89|627.09|617.99|626.2|617.1|307
1667423700000|2022-11-02 21:15:00|627.04|617.94|627.31|618.21|627.42|618.32|626.88|617.78|121
1667424000000|2022-11-02 21:20:00|627.29|618.19|627.32|618.22|627.34|618.24|626.73|617.63|137
1667424300000|2022-11-02 21:25:00|627.34|618.24|627.12|618.02|627.42|618.32|625.95|616.85|163
1667424600000|2022-11-02 21:30:00|627.09|617.99|627.53|618.43|627.53|618.43|627.05|617.95|69
1667424900000|2022-11-02 21:35:00|627.52|618.42|627.36|618.26|627.52|618.42|626.46|617.36|133
1667425200000|2022-11-02 21:40:00|627.34|618.24|626.37|617.27|627.34|618.24|626.34|617.24|82
1667425500000|2022-11-02 21:45:00|626.38|617.28|626.58|617.48|626.62|617.52|625.93|616.83|101
1667425800000|2022-11-02 21:50:00|626.61|617.51|626.74|617.64|626.75|617.65|626.29|617.19|106
1667426100000|2022-11-02 21:55:00|626.75|617.65|627.6|618.5|627.7|618.6|626.74|617.64|80
1667426400000|2022-11-02 22:00:00|627.65|618.55|625.45|616.35|627.7|618.6|625.25|616.15|378
1667426700000|2022-11-02 22:05:00|625.48|616.38|624.95|615.85|625.5|616.4|624.17|615.07|416
1667427000000|2022-11-02 22:10:00|625.03|615.93|624.38|615.28|625.33|616.23|624|614.9|355
1667427300000|2022-11-02 22:15:00|624.35|615.25|625.32|616.22|625.45|616.35|623.9|614.8|325
1667427600000|2022-11-02 22:20:00|625.37|616.27|627.1|618|627.37|618.27|625.27|616.17|387
1667427900000|2022-11-02 22:25:00|627.05|617.95|627.25|618.15|627.42|618.32|625.9|616.8|375
1667428200000|2022-11-02 22:30:00|627.24|618.14|628|618.9|628|618.9|626.86|617.76|304
1667428500000|2022-11-02 22:35:00|627.85|618.75|626.35|617.25|628.15|619.05|626.15|617.05|321
1667428800000|2022-11-02 22:40:00|626.28|617.18|625.36|616.26|627.25|618.15|624.8|615.7|369
1667429100000|2022-11-02 22:45:00|625.25|616.15|623.8|614.7|626.2|617.1|623.6|614.5|399
1667429400000|2022-11-02 22:50:00|623.78|614.68|622.8|613.7|624.91|615.81|621.65|612.55|437
1667429700000|2022-11-02 22:55:00|622.85|613.75|624.37|615.27|624.4|615.3|622.68|613.58|300
1667430000000|2022-11-02 23:00:00|624.39|615.29|623.65|614.55|624.4|615.3|622.65|613.55|447
1667430300000|2022-11-02 23:05:00|623.87|614.77|625.97|616.87|626.08|616.98|623.65|614.55|348
1667430600000|2022-11-02 23:10:00|626|616.9|627.27|618.17|627.37|618.27|625.7|616.6|397
1667430900000|2022-11-02 23:15:00|627.36|618.26|627.2|618.1|627.42|618.32|626.05|616.95|501
1667431200000|2022-11-02 23:20:00|627.3|618.2|627.3|618.2|628.03|618.93|627|617.9|430
1667431500000|2022-11-02 23:25:00|627.25|618.15|627.35|618.25|628.3|619.2|627.07|617.97|390
1667431800000|2022-11-02 23:30:00|627.33|618.23|628.35|619.25|629.4|620.3|626.97|617.87|320
1667432100000|2022-11-02 23:35:00|628.07|618.97|628.25|619.15|628.47|619.37|627.6|618.5|308
1667432400000|2022-11-02 23:40:00|628.23|619.13|629.36|620.26|629.4|620.3|627.85|618.75|281
1667432700000|2022-11-02 23:45:00|629.16|620.06|629.35|620.25|629.35|620.25|628.75|619.65|220
1667433000000|2022-11-02 23:50:00|629.25|620.15|628.9|619.8|629.39|620.29|628.65|619.55|165
1667433300000|2022-11-02 23:55:00|629|619.9|630.15|621.05|630.26|621.16|628.85|619.75|239
1667433600000|2022-11-03 00:00:00|630.2|621.1|628.33|619.23|630.35|621.25|628.25|619.15|486
1667433900000|2022-11-03 00:05:00|628.31|619.21|628.12|619.02|628.45|619.35|627.35|618.25|412
1667434200000|2022-11-03 00:10:00|628.07|618.97|628.91|619.81|629.2|620.1|627.65|618.55|317
1667434500000|2022-11-03 00:15:00|628.92|619.82|630.4|621.3|630.45|621.35|628.7|619.6|435
1667434800000|2022-11-03 00:20:00|630.36|621.26|632.18|623.08|632.33|623.23|630.15|621.05|446
1667435100000|2022-11-03 00:25:00|632.25|623.15|633.35|624.25|633.45|624.35|631.97|622.87|574
1667435400000|2022-11-03 00:30:00|633.37|624.27|635.3|626.2|635.51|626.41|633.07|623.97|192
1667435700000|2022-11-03 00:35:00|635.2|626.1|635.35|626.25|635.9|626.8|634.25|625.15|300
1667436000000|2022-11-03 00:40:00|635.36|626.26|635.75|626.65|637.06|627.96|635.25|626.15|491
1667436300000|2022-11-03 00:45:00|635.83|626.73|637.45|628.35|637.5|628.4|635.75|626.65|597
1667436600000|2022-11-03 00:50:00|637.5|628.4|637.8|628.7|637.8|628.7|637.07|627.97|527
1667436900000|2022-11-03 00:55:00|637.85|628.75|637.6|628.5|638.8|629.7|637.26|628.16|452
1667437200000|2022-11-03 01:00:00|637.65|628.55|638.8|629.7|638.8|629.7|637.12|628.02|357
1667437500000|2022-11-03 01:05:00|638.9|629.8|639|629.9|639.4|630.3|638.75|629.65|364
1667437800000|2022-11-03 01:10:00|638.95|629.85|638.04|628.94|639.05|629.95|636.85|627.75|488
1667438100000|2022-11-03 01:15:00|637.88|628.78|637.91|628.81|638.55|629.45|637.02|627.92|468
1667438400000|2022-11-03 01:20:00|637.92|628.82|639.45|630.35|639.45|630.35|637.7|628.6|391
1667438700000|2022-11-03 01:25:00|639.5|630.4|639.83|630.73|640.43|631.33|639.37|630.27|418
1667439000000|2022-11-03 01:30:00|639.85|630.75|638.07|628.97|640.4|631.3|637.95|628.85|459
1667439300000|2022-11-03 01:35:00|638.25|629.15|639.5|630.4|639.55|630.45|638.07|628.97|317
1667439600000|2022-11-03 01:40:00|639.55|630.45|639.48|630.38|640.86|631.76|639.22|630.12|336
1667439900000|2022-11-03 01:45:00|639.4|630.3|640.3|631.2|641.35|632.25|639.4|630.3|522
1667440200000|2022-11-03 01:50:00|640.28|631.18|641.36|632.26|642.03|632.93|640.08|630.98|513
1667440500000|2022-11-03 01:55:00|641.24|632.14|641.5|632.4|642.3|633.2|641.1|632|462
1667440800000|2022-11-03 02:00:00|641.55|632.45|642.94|633.84|643.05|633.95|641.4|632.3|465
1667441100000|2022-11-03 02:05:00|642.93|633.83|644.35|635.25|644.64|635.54|642.7|633.6|446
1667441400000|2022-11-03 02:10:00|644.34|635.24|644.09|634.99|644.43|635.33|643.55|634.45|344
1667441700000|2022-11-03 02:15:00|644.04|634.94|643.3|634.2|644.5|635.4|642.85|633.75|398
1667442000000|2022-11-03 02:20:00|643.24|634.14|644.75|635.65|645.39|636.29|643.1|634|372
1667442300000|2022-11-03 02:25:00|644.8|635.7|645.2|636.1|645.5|636.4|644.8|635.7|346
1667442600000|2022-11-03 02:30:00|645.25|636.15|644.15|635.05|645.43|636.33|643.96|634.86|441
1667442900000|2022-11-03 02:35:00|643.96|634.86|645.39|636.29|645.39|636.29|643.9|634.8|440
1667443200000|2022-11-03 02:40:00|645.27|636.17|646.01|636.91|646.03|636.93|644.75|635.65|430
1667443500000|2022-11-03 02:45:00|645.98|636.88|645.93|636.83|646.24|637.14|644.7|635.6|441
1667443800000|2022-11-03 02:50:00|645.96|636.86|644.98|635.88|646.4|637.3|644.75|635.65|496
1667444100000|2022-11-03 02:55:00|644.9|635.8|645.03|635.93|646.36|637.26|644.7|635.6|488
1667444400000|2022-11-03 03:00:00|645|635.9|645.2|636.1|645.45|636.35|644.8|635.7|383
1667444700000|2022-11-03 03:05:00|645.23|636.13|645.35|636.25|646.18|637.08|645.15|636.05|436
1667445000000|2022-11-03 03:10:00|645.32|636.22|645.94|636.84|646.09|636.99|645.17|636.07|391
1667445300000|2022-11-03 03:15:00|645.85|636.75|645.92|636.82|646.2|637.1|645.15|636.05|406
1667445600000|2022-11-03 03:20:00|645.91|636.81|647.93|638.83|648.09|638.99|645.68|636.58|538
1667445900000|2022-11-03 03:25:00|648.05|638.95|647.97|638.87|648.18|639.08|647.08|637.98|491
1667446200000|2022-11-03 03:30:00|647.98|638.88|647.95|638.85|648.27|639.17|647.68|638.58|438
1667446500000|2022-11-03 03:35:00|648|638.9|647|637.9|648.15|639.05|646.85|637.75|496
1667446800000|2022-11-03 03:40:00|646.93|637.83|647.05|637.95|648.22|639.12|646.75|637.65|379
1667447100000|2022-11-03 03:45:00|646.95|637.85|647.95|638.85|648|638.9|646.19|637.09|437
1667447400000|2022-11-03 03:50:00|647.97|638.87|647.8|638.7|648.7|639.6|647.7|638.6|472
1667447700000|2022-11-03 03:55:00|647.7|638.6|647.7|638.6|648.36|639.26|647.6|638.5|304
1667448000000|2022-11-03 04:00:00|647.8|638.7|650.8|641.7|650.98|641.88|647.8|638.7|414
1667448300000|2022-11-03 04:05:00|650.7|641.6|652.02|642.92|652.36|643.26|650.6|641.5|457
1667448600000|2022-11-03 04:10:00|652.04|642.94|652.97|643.87|653.12|644.02|651.8|642.7|581
1667448900000|2022-11-03 04:15:00|652.94|643.84|654.28|645.18|654.54|645.44|652.75|643.65|612
1667449200000|2022-11-03 04:20:00|654.25|645.15|650.6|641.5|654.98|645.88|650.53|641.43|535
1667449500000|2022-11-03 04:25:00|650.58|641.48|650.26|641.16|651.2|642.1|649.7|640.6|279
1667449800000|2022-11-03 04:30:00|650.23|641.13|648.65|639.55|650.97|641.87|648.45|639.35|490
1667450100000|2022-11-03 04:35:00|648.97|639.87|648.91|639.81|650.25|641.15|648.75|639.65|392
1667450400000|2022-11-03 04:40:00|648.95|639.85|648.8|639.7|649.45|640.35|648.6|639.5|398
1667450700000|2022-11-03 04:45:00|648.68|639.58|649.15|640.05|649.35|640.25|648.27|639.17|391
1667451000000|2022-11-03 04:50:00|649.16|640.06|648.43|639.33|649.35|640.25|648.3|639.2|376
1667451300000|2022-11-03 04:55:00|648.4|639.3|647.38|638.28|648.86|639.76|647.06|637.96|340
1667451600000|2022-11-03 05:00:00|647.4|638.3|647.86|638.76|648.35|639.25|646.85|637.75|445
1667451900000|2022-11-03 05:05:00|647.89|638.79|647.75|638.65|648.35|639.25|647.55|638.45|264
1667452200000|2022-11-03 05:10:00|647.78|638.68|648.83|639.73|649.35|640.25|647.75|638.65|366
1667452500000|2022-11-03 05:15:00|648.85|639.75|649.85|640.75|649.92|640.82|648.7|639.6|399
1667452800000|2022-11-03 05:20:00|649.95|640.85|648.9|639.8|650.05|640.95|648.6|639.5|289
1667453100000|2022-11-03 05:25:00|648.75|639.65|648.85|639.75|649.43|640.33|648.68|639.58|300
1667453400000|2022-11-03 05:30:00|648.83|639.73|647.93|638.83|649.15|640.05|647.24|638.14|403
1667453700000|2022-11-03 05:35:00|647.94|638.84|648.95|639.85|649.2|640.1|647.9|638.8|410
1667454000000|2022-11-03 05:40:00|649.02|639.92|650.2|641.1|650.39|641.29|648.95|639.85|351
1667454300000|2022-11-03 05:45:00|650.04|640.94|650.7|641.6|651|641.9|649.07|639.97|386
1667454600000|2022-11-03 05:50:00|650.73|641.63|651|641.9|651.15|642.05|650.65|641.55|395
1667454900000|2022-11-03 05:55:00|650.88|641.78|651.53|642.43|651.6|642.5|650.21|641.11|404
1667455200000|2022-11-03 06:00:00|651.45|642.35|652.02|642.92|652.68|643.58|651.45|642.35|569
1667455500000|2022-11-03 06:05:00|652.05|642.95|649.29|640.19|652.3|643.2|648.8|639.7|511
1667455800000|2022-11-03 06:10:00|649.22|640.12|650.32|641.22|650.39|641.29|648.95|639.85|440
1667456100000|2022-11-03 06:15:00|650.43|641.33|650.9|641.8|651.4|642.3|649.8|640.7|423
1667456400000|2022-11-03 06:20:00|650.65|641.55|650.6|641.5|650.9|641.8|650.2|641.1|313
1667456700000|2022-11-03 06:25:00|650.77|641.67|650.2|641.1|651.09|641.99|649.7|640.6|334
1667457000000|2022-11-03 06:30:00|650.12|641.02|650.53|641.43|651|641.9|650.05|640.95|309
1667457300000|2022-11-03 06:35:00|650.78|641.68|649.85|640.75|650.8|641.7|649.45|640.35|275
1667457600000|2022-11-03 06:40:00|649.9|640.8|651.25|642.15|651.25|642.15|649.6|640.5|350
1667457900000|2022-11-03 06:45:00|651.17|642.07|651.4|642.3|651.47|642.37|650.75|641.65|320
1667458200000|2022-11-03 06:50:00|651.45|642.35|651.97|642.87|652.32|643.22|650.8|641.7|327
1667458500000|2022-11-03 06:55:00|651.95|642.85|651.6|642.5|652.37|643.27|651.6|642.5|297
1667458800000|2022-11-03 07:00:00|651.97|642.87|653.8|644.7|654.59|645.49|651.6|642.5|592
1667459100000|2022-11-03 07:05:00|653.7|644.6|655.38|646.28|655.85|646.75|653.7|644.6|608
1667459400000|2022-11-03 07:10:00|655.35|646.25|656.25|647.15|656.4|647.3|655.24|646.14|639
1667459700000|2022-11-03 07:15:00|656.28|647.18|654.85|645.75|657.9|648.8|654.78|645.68|621
1667460000000|2022-11-03 07:20:00|654.95|645.85|653.85|644.75|655.2|646.1|653.6|644.5|505
1667460300000|2022-11-03 07:25:00|653.8|644.7|653.03|643.93|654|644.9|652.45|643.35|598
1667460600000|2022-11-03 07:30:00|652.98|643.88|650.7|641.6|653.25|644.15|650.65|641.55|481
1667460900000|2022-11-03 07:35:00|650.67|641.57|650.87|641.77|651.95|642.85|650.6|641.5|390
1667461200000|2022-11-03 07:40:00|650.8|641.7|649.95|640.85|651.4|642.3|649.6|640.5|418
1667461500000|2022-11-03 07:45:00|649.86|640.76|649.2|640.1|650.3|641.2|649|639.9|332
1667461800000|2022-11-03 07:50:00|649.25|640.15|648.55|639.45|649.5|640.4|648.35|639.25|411
1667462100000|2022-11-03 07:55:00|648.91|639.81|648.25|639.15|649.4|640.3|648.05|638.95|374
1667462400000|2022-11-03 08:00:00|648.3|639.2|646.8|637.7|648.75|639.65|646.75|637.65|466
1667462700000|2022-11-03 08:05:00|646.75|637.65|649.25|640.15|649.29|640.19|645.96|636.86|531
1667463000000|2022-11-03 08:10:00|649.15|640.05|650.58|641.48|650.69|641.59|649.1|640|531
1667463300000|2022-11-03 08:15:00|650.69|641.59|650.42|641.32|651.28|642.18|649.6|640.5|443
1667463600000|2022-11-03 08:20:00|650.4|641.3|649.25|640.15|651.2|642.1|648.85|639.75|518
1667463900000|2022-11-03 08:25:00|649.2|640.1|646.85|637.75|649.27|640.17|646.14|637.04|518
1667464200000|2022-11-03 08:30:00|646.8|637.7|647.1|638|647.8|638.7|645.9|636.8|447
1667464500000|2022-11-03 08:35:00|647.15|638.05|647.25|638.15|648.5|639.4|646.95|637.85|356
1667464800000|2022-11-03 08:40:00|647.05|637.95|648.85|639.75|649.08|639.98|647.05|637.95|293
1667465100000|2022-11-03 08:45:00|648.9|639.8|649.35|640.25|650.6|641.5|648.88|639.78|455
1667465400000|2022-11-03 08:50:00|649.4|640.3|649.05|639.95|649.7|640.6|648.75|639.65|291
1667465700000|2022-11-03 08:55:00|649.01|639.91|650.19|641.09|650.23|641.13|648.75|639.65|258
1667466000000|2022-11-03 09:00:00|649.97|640.87|651.62|642.52|652.26|643.16|649.97|640.87|436
1667466300000|2022-11-03 09:05:00|651.64|642.54|649.25|640.15|651.75|642.65|649.25|640.15|401
1667466600000|2022-11-03 09:10:00|649.3|640.2|649.45|640.35|649.58|640.48|649.2|640.1|49
1667466900000|2022-11-03 09:15:00|649.35|640.25|649.3|640.2|649.45|640.35|649.1|640|34
1667467200000|2022-11-03 09:20:00|649.2|640.1|649.3|640.2|649.45|640.35|649.15|640.05|39
1667467500000|2022-11-03 09:25:00|649.15|640.05|650.2|641.1|650.2|641.1|649.1|640|78
1667467800000|2022-11-03 09:30:00|650.25|641.15|652|642.9|652|642.9|650.18|641.08|287
1667468100000|2022-11-03 09:35:00|651.95|642.85|652.39|643.29|652.4|643.3|651.35|642.25|290
1667468400000|2022-11-03 09:40:00|652.24|643.14|651.26|642.16|652.35|643.25|650.85|641.75|230
1667468700000|2022-11-03 09:45:00|651.17|642.07|651.3|642.2|651.69|642.59|650.95|641.85|303
1667469000000|2022-11-03 09:50:00|651.25|642.15|649.45|640.35|651.3|642.2|649.35|640.25|227
1667469300000|2022-11-03 09:55:00|649.47|640.37|650.7|641.6|650.9|641.8|649.45|640.35|327
1667469600000|2022-11-03 10:00:00|650.79|641.69|652.71|643.61|652.9|643.8|650.55|641.45|449
1667469900000|2022-11-03 10:05:00|652.65|643.55|653.2|644.1|653.9|644.8|652.2|643.1|596
1667470200000|2022-11-03 10:10:00|653.25|644.15|653.3|644.2|654.16|645.06|653.15|644.05|443
1667470500000|2022-11-03 10:15:00|653.26|644.16|652.15|643.05|654.29|645.19|651.95|642.85|513
1667470800000|2022-11-03 10:20:00|652.12|643.02|651.2|642.1|652.4|643.3|651.02|641.92|432
1667471100000|2022-11-03 10:25:00|651.24|642.14|652.25|643.15|652.45|643.35|650.25|641.15|431
1667471400000|2022-11-03 10:30:00|652.18|643.08|653.35|644.25|653.65|644.55|652.18|643.08|391
1667471700000|2022-11-03 10:35:00|653.25|644.15|653|643.9|653.67|644.57|652.95|643.85|198
1667472000000|2022-11-03 10:40:00|653.02|643.92|651.39|642.29|653.55|644.45|651.22|642.12|467
1667472300000|2022-11-03 10:45:00|651.27|642.17|651.19|642.09|651.45|642.35|650.05|640.95|396
1667472600000|2022-11-03 10:50:00|651|641.9|650.8|641.7|652.25|643.15|650.7|641.6|442
1667472900000|2022-11-03 10:55:00|650.75|641.65|651.25|642.15|651.25|642.15|650.2|641.1|120
1667473200000|2022-11-03 11:00:00|651.22|642.12|651.55|642.45|651.6|642.5|650.4|641.3|473
1667473500000|2022-11-03 11:05:00|651.5|642.4|650.75|641.65|652.44|643.34|650.75|641.65|522
1667473800000|2022-11-03 11:10:00|650.78|641.68|649.4|640.3|651.05|641.95|648.68|639.58|546
1667474100000|2022-11-03 11:15:00|649.45|640.35|646.97|637.87|650.15|641.05|646.8|637.7|535
1667474400000|2022-11-03 11:20:00|647.15|638.05|646.7|637.6|648.15|639.05|645.93|636.83|475
1667474700000|2022-11-03 11:25:00|646.75|637.65|647.38|638.28|647.55|638.45|645.75|636.65|492
1667475000000|2022-11-03 11:30:00|647.43|638.33|646.95|637.85|648.45|639.35|646.55|637.45|509
1667475300000|2022-11-03 11:35:00|646.83|637.73|644.39|635.29|646.96|637.86|643.18|634.08|508
1667475600000|2022-11-03 11:40:00|644.3|635.2|641.95|632.85|644.36|635.26|641.2|632.1|723
1667475900000|2022-11-03 11:45:00|641.85|632.75|640.67|631.57|642.27|633.17|639.5|630.4|655
1667476200000|2022-11-03 11:50:00|640.68|631.58|645.33|636.23|645.43|636.33|640.47|631.37|744
1667476500000|2022-11-03 11:55:00|645.3|636.2|643.28|634.18|645.33|636.23|641.9|632.8|560
1667476800000|2022-11-03 12:00:00|643.29|634.19|644.38|635.28|644.45|635.35|642.24|633.14|770
1667477100000|2022-11-03 12:05:00|644.42|635.32|645.28|636.18|646.65|637.55|643.9|634.8|718
1667477400000|2022-11-03 12:10:00|645.3|636.2|644.25|635.15|645.43|636.33|642.9|633.8|584
1667477700000|2022-11-03 12:15:00|644.2|635.1|642.48|633.38|644.5|635.4|642.3|633.2|614
1667478000000|2022-11-03 12:20:00|642.44|633.34|640.25|631.15|642.44|633.34|639.9|630.8|690
1667478300000|2022-11-03 12:25:00|640.3|631.2|641.4|632.3|641.5|632.4|640.18|631.08|559
1667478600000|2022-11-03 12:30:00|641.45|632.35|642.15|633.05|643.45|634.35|640.5|631.4|809
1667478900000|2022-11-03 12:35:00|642.21|633.11|640.2|631.1|642.5|633.4|639.4|630.3|690
1667479200000|2022-11-03 12:40:00|640.19|631.09|641.13|632.03|641.39|632.29|639.4|630.3|573
1667479500000|2022-11-03 12:45:00|640.96|631.86|638.15|629.05|641.25|632.15|637.8|628.7|497
1667479800000|2022-11-03 12:50:00|637.78|628.68|639.88|630.78|641.3|632.2|637.15|628.05|621
1667480100000|2022-11-03 12:55:00|639.9|630.8|641.2|632.1|641.75|632.65|639.9|630.8|542
1667480400000|2022-11-03 13:00:00|641|631.9|642.76|633.66|643.2|634.1|640.45|631.35|613
1667480700000|2022-11-03 13:05:00|642.7|633.6|643.45|634.35|643.5|634.4|642|632.9|588
1667481000000|2022-11-03 13:10:00|643.46|634.36|643.4|634.3|644.07|634.97|642.75|633.65|441
1667481300000|2022-11-03 13:15:00|643.25|634.15|641.4|632.3|643.4|634.3|641.28|632.18|438
1667481600000|2022-11-03 13:20:00|641.38|632.28|642.8|633.7|643|633.9|640.45|631.35|469
1667481900000|2022-11-03 13:25:00|643.15|634.05|643.95|634.85|644.23|635.13|642.7|633.6|643
1667482200000|2022-11-03 13:30:00|643.96|634.86|645|635.9|645.32|636.22|640.8|631.7|815
1667482500000|2022-11-03 13:35:00|645.15|636.05|646.1|637|646.33|637.23|643.19|634.09|632
1667482800000|2022-11-03 13:40:00|646.05|636.95|645.47|636.37|647.65|638.55|645.4|636.3|768
1667483100000|2022-11-03 13:45:00|645.5|636.4|645.2|636.1|646.25|637.15|643.35|634.25|777
1667483400000|2022-11-03 13:50:00|645.06|635.96|643.12|634.02|645.2|636.1|642.8|633.7|513
1667483700000|2022-11-03 13:55:00|642.97|633.87|641.39|632.29|643.25|634.15|641.03|631.93|622
1667484000000|2022-11-03 14:00:00|641.4|632.3|645.2|636.1|645.25|636.15|639.1|630|919
1667484300000|2022-11-03 14:05:00|645|635.9|643.3|634.2|645.7|636.6|642.85|633.75|714
1667484600000|2022-11-03 14:10:00|643.35|634.25|647.37|638.27|647.38|638.28|642.93|633.83|661
1667484900000|2022-11-03 14:15:00|647.38|638.28|646.8|637.7|648.38|639.28|645.45|636.35|795
1667485200000|2022-11-03 14:20:00|646.68|637.58|648.2|639.1|648.45|639.35|645.85|636.75|810
1667485500000|2022-11-03 14:25:00|648.14|639.04|650.25|641.15|651.2|642.1|648.14|639.04|815
1667485800000|2022-11-03 14:30:00|650.23|641.13|649.1|640|650.38|641.28|647.5|638.4|708
1667486100000|2022-11-03 14:35:00|648.7|639.6|649.55|640.45|650.3|641.2|648.3|639.2|764
1667486400000|2022-11-03 14:40:00|649.45|640.35|650.25|641.15|651.45|642.35|648.96|639.86|630
1667486700000|2022-11-03 14:45:00|650.3|641.2|651.95|642.85|652.32|643.22|649.21|640.11|714
1667487000000|2022-11-03 14:50:00|652.2|643.1|651.34|642.24|653.15|644.05|651.2|642.1|681
1667487300000|2022-11-03 14:55:00|651.35|642.25|652.11|643.01|653.15|644.05|651.15|642.05|692
1667487600000|2022-11-03 15:00:00|652.3|643.2|652.07|642.97|653.15|644.05|651.35|642.25|687
1667487900000|2022-11-03 15:05:00|651.8|642.7|651.1|642|652.4|643.3|650.2|641.1|567
1667488200000|2022-11-03 15:10:00|650.93|641.83|649.9|640.8|651.7|642.6|649.75|640.65|598
1667488500000|2022-11-03 15:15:00|649.88|640.78|648.93|639.83|651.25|642.15|648.88|639.78|614
1667488800000|2022-11-03 15:20:00|649.15|640.05|649.32|640.22|650.2|641.1|648.85|639.75|459
1667489100000|2022-11-03 15:25:00|649.17|640.07|648.6|639.5|650.38|641.28|648.25|639.15|493
1667489400000|2022-11-03 15:30:00|648.65|639.55|647.75|638.65|649.2|640.1|647.15|638.05|328
1667489700000|2022-11-03 15:35:00|647.88|638.78|650.25|641.15|650.35|641.25|647.88|638.78|569
1667490000000|2022-11-03 15:40:00|650.14|641.04|649.7|640.6|650.6|641.5|649.6|640.5|539
1667490300000|2022-11-03 15:45:00|649.65|640.55|648.88|639.78|651.35|642.25|648.7|639.6|360
1667490600000|2022-11-03 15:50:00|649.15|640.05|649.2|640.1|649.36|640.26|648.45|639.35|327
1667490900000|2022-11-03 15:55:00|648.9|639.8|649.22|640.12|649.33|640.23|648.35|639.25|333
1667491200000|2022-11-03 16:00:00|649.05|639.95|650.87|641.77|651.15|642.05|648.68|639.58|487
1667491500000|2022-11-03 16:05:00|651.1|642|650.54|641.44|651.68|642.58|650.15|641.05|616
1667491800000|2022-11-03 16:10:00|650.52|641.42|651.35|642.25|652.25|643.15|650.3|641.2|583
1667492100000|2022-11-03 16:15:00|651.34|642.24|652.24|643.14|652.45|643.35|651.2|642.1|590
1667492400000|2022-11-03 16:20:00|652.25|643.15|649.9|640.8|652.3|643.2|649.9|640.8|504
1667492700000|2022-11-03 16:25:00|649.95|640.85|650.21|641.11|651.43|642.33|649.35|640.25|526
1667493000000|2022-11-03 16:30:00|650.15|641.05|651.1|642|651.6|642.5|650|640.9|537
1667493300000|2022-11-03 16:35:00|651|641.9|650.2|641.1|651.3|642.2|649.35|640.25|497
1667493600000|2022-11-03 16:40:00|650.35|641.25|652.17|643.07|652.43|643.33|650|640.9|566
1667493900000|2022-11-03 16:45:00|652.25|643.15|652.44|643.34|653.3|644.2|652.04|642.94|590
1667494200000|2022-11-03 16:50:00|652.35|643.25|653.33|644.23|653.75|644.65|652.35|643.25|601
1667494500000|2022-11-03 16:55:00|653.35|644.25|654.08|644.98|654.24|645.14|653.3|644.2|482
1667494800000|2022-11-03 17:00:00|654|644.9|653.34|644.24|654.36|645.26|653.05|643.95|563
1667495100000|2022-11-03 17:05:00|653.3|644.2|653.44|644.34|653.6|644.5|652.8|643.7|559
1667495400000|2022-11-03 17:10:00|653.5|644.4|653.1|644|653.55|644.45|652.35|643.25|515
1667495700000|2022-11-03 17:15:00|653.15|644.05|652.4|643.3|653.9|644.8|652.4|643.3|565
1667496000000|2022-11-03 17:20:00|652.51|643.41|651.15|642.05|652.8|643.7|650.85|641.75|600
1667496300000|2022-11-03 17:25:00|651.05|641.95|651.3|642.2|651.38|642.28|650.43|641.33|502
1667496600000|2022-11-03 17:30:00|651.18|642.08|649.9|640.8|651.53|642.43|649.75|640.65|451
1667496900000|2022-11-03 17:35:00|650.13|641.03|649.85|640.75|650.33|641.23|649.25|640.15|349
1667497200000|2022-11-03 17:40:00|649.8|640.7|651.2|642.1|652.01|642.91|649.8|640.7|225
1667497500000|2022-11-03 17:45:00|651.05|641.95|651.37|642.27|652.5|643.4|650.25|641.15|504
1667497800000|2022-11-03 17:50:00|651.44|642.34|653.35|644.25|654.25|645.15|651.06|641.96|437
1667498100000|2022-11-03 17:55:00|653.34|644.24|651.21|642.11|653.45|644.35|650.9|641.8|517
1667498400000|2022-11-03 18:00:00|650.98|641.88|649.9|640.8|651.61|642.51|649.7|640.6|480
1667498700000|2022-11-03 18:05:00|650.2|641.1|650.39|641.29|650.6|641.5|649.6|640.5|420
1667499000000|2022-11-03 18:10:00|650.58|641.48|649.6|640.5|650.58|641.48|648.7|639.6|378
1667499300000|2022-11-03 18:15:00|649.55|640.45|650.07|640.97|650.15|641.05|649.13|640.03|443
1667499600000|2022-11-03 18:20:00|649.8|640.7|651.38|642.28|651.45|642.35|649.8|640.7|392
1667499900000|2022-11-03 18:25:00|651.27|642.17|652.38|643.28|652.5|643.4|651.05|641.95|417
1667500200000|2022-11-03 18:30:00|652.4|643.3|652.75|643.65|653.23|644.13|651.25|642.15|438
1667500500000|2022-11-03 18:35:00|652.7|643.6|652.3|643.2|653.3|644.2|651.8|642.7|306
1667500800000|2022-11-03 18:40:00|652.23|643.13|651.45|642.35|652.33|643.23|650.7|641.6|319
1667501100000|2022-11-03 18:45:00|651.48|642.38|653.08|643.98|653.23|644.13|651.35|642.25|391
1667501400000|2022-11-03 18:50:00|652.85|643.75|653.27|644.17|653.4|644.3|652.45|643.35|278
1667501700000|2022-11-03 18:55:00|653.08|643.98|654.27|645.17|654.38|645.28|652.88|643.78|362
1667502000000|2022-11-03 19:00:00|654.25|645.15|653.52|644.42|654.45|645.35|653.3|644.2|491
1667502300000|2022-11-03 19:05:00|653.82|644.72|654.8|645.7|655.85|646.75|653.45|644.35|275
1667502600000|2022-11-03 19:10:00|654.75|645.65|654.9|645.8|655.21|646.11|653.95|644.85|247
1667502900000|2022-11-03 19:15:00|654.85|645.75|654.8|645.7|655.26|646.16|654.25|645.15|340
1667503200000|2022-11-03 19:20:00|654.85|645.75|654.8|645.7|656.45|647.35|654.05|644.95|418
1667503500000|2022-11-03 19:25:00|655.06|645.96|656.35|647.25|656.38|647.28|654.45|645.35|482
1667503800000|2022-11-03 19:30:00|656.3|647.2|656.8|647.7|656.8|647.7|655.8|646.7|367
1667504100000|2022-11-03 19:35:00|656.75|647.65|655.8|646.7|656.97|647.87|655.06|645.96|349
1667504400000|2022-11-03 19:40:00|655.85|646.75|655.4|646.3|656.6|647.5|655.25|646.15|376
1667504700000|2022-11-03 19:45:00|655.37|646.27|654.22|645.12|655.7|646.6|654.02|644.92|392
1667505000000|2022-11-03 19:50:00|654.23|645.13|653.45|644.35|654.25|645.15|653.15|644.05|476
1667505300000|2022-11-03 19:55:00|653.38|644.28|654.55|645.45|654.8|645.7|652.98|643.88|545
1667505600000|2022-11-03 20:00:00|654.57|645.47|653.27|644.17|655.14|646.04|652.07|642.97|529
1667505900000|2022-11-03 20:05:00|653.07|643.97|653.21|644.11|653.5|644.4|653.05|643.95|394
1667506200000|2022-11-03 20:10:00|653.3|644.2|654.13|645.03|654.15|645.05|652.97|643.87|390
1667506500000|2022-11-03 20:15:00|654.11|645.01|653.55|644.45|654.2|645.1|653.13|644.03|398
1667506800000|2022-11-03 20:20:00|653.6|644.5|654.13|645.03|654.3|645.2|653.05|643.95|414
1667507100000|2022-11-03 20:25:00|654.15|645.05|653.35|644.25|654.3|645.2|653.15|644.05|256
1667507400000|2022-11-03 20:30:00|653.3|644.2|653.85|644.75|654.2|645.1|653.15|644.05|235
1667507700000|2022-11-03 20:35:00|653.8|644.7|654.25|645.15|654.35|645.25|653.31|644.21|210
1667508000000|2022-11-03 20:40:00|654.21|645.11|652.11|643.01|654.34|645.24|651.8|642.7|421
1667508300000|2022-11-03 20:45:00|652.2|643.1|652.25|643.15|653.36|644.26|651.5|642.4|402
1667508600000|2022-11-03 20:50:00|652.15|643.05|652.55|643.45|652.7|643.6|652|642.9|332
1667508900000|2022-11-03 20:55:00|652.6|643.5|650.74|641.64|652.8|643.7|650.55|641.45|474
1667509200000|2022-11-03 21:00:00|650.76|641.66|651.42|642.32|651.77|642.67|650.64|641.54|74
1667509500000|2022-11-03 21:05:00|651.35|642.25|652.31|643.21|652.36|643.26|651.1|642|93
1667509800000|2022-11-03 21:10:00|652.33|643.23|652.34|643.24|652.37|643.27|651.39|642.29|80
1667510100000|2022-11-03 21:15:00|652.36|643.26|653.3|644.2|653.64|644.54|652.36|643.26|96
1667510400000|2022-11-03 21:20:00|653.32|644.22|653.34|644.24|653.63|644.53|653.07|643.97|171
1667510700000|2022-11-03 21:25:00|653.35|644.25|652.62|643.52|653.35|644.25|652.59|643.49|62
1667511000000|2022-11-03 21:30:00|652.59|643.49|652.03|642.93|652.59|643.49|652.01|642.91|38
1667511300000|2022-11-03 21:35:00|652.01|642.91|652.7|643.6|652.7|643.6|651.47|642.37|97
1667511600000|2022-11-03 21:40:00|652.69|643.59|653.97|644.87|654.02|644.92|652.69|643.59|82
1667511900000|2022-11-03 21:45:00|654.01|644.91|654.24|645.14|654.42|645.32|654.01|644.91|53
1667512200000|2022-11-03 21:50:00|654.28|645.18|653.97|644.87|654.42|645.32|653.87|644.77|72
1667512500000|2022-11-03 21:55:00|653.95|644.85|654.15|645.05|655.03|645.93|653.85|644.75|86
1667512800000|2022-11-03 22:00:00|653.85|644.75|652.25|643.15|654.21|645.11|652.24|643.14|375
1667513100000|2022-11-03 22:05:00|652.3|643.2|652.3|643.2|653.08|643.98|652.13|643.03|314
1667513400000|2022-11-03 22:10:00|652.25|643.15|651.2|642.1|652.55|643.45|650.97|641.87|383
1667513700000|2022-11-03 22:15:00|651.33|642.23|651.15|642.05|651.45|642.35|649.5|640.4|548
1667514000000|2022-11-03 22:20:00|651.13|642.03|651.32|642.22|652.15|643.05|650.08|640.98|368
1667514300000|2022-11-03 22:25:00|651.35|642.25|653.77|644.67|654.25|645.15|651.3|642.2|407
1667514600000|2022-11-03 22:30:00|653.6|644.5|654.4|645.3|654.4|645.3|653.02|643.92|249
1667514900000|2022-11-03 22:35:00|654.35|645.25|652.6|643.5|654.35|645.25|652.25|643.15|332
1667515200000|2022-11-03 22:40:00|652.55|643.45|652.52|643.42|652.99|643.89|652.08|642.98|397
1667515500000|2022-11-03 22:45:00|652.5|643.4|652.2|643.1|654.15|645.05|652.15|643.05|363
1667515800000|2022-11-03 22:50:00|652.3|643.2|650.5|641.4|652.35|643.25|650.4|641.3|345
1667516100000|2022-11-03 22:55:00|650.47|641.37|649.7|640.6|651.22|642.12|649.28|640.18|486
1667516400000|2022-11-03 23:00:00|649.65|640.55|651.15|642.05|651.55|642.45|649.25|640.15|103
1667516700000|2022-11-03 23:05:00|651.1|642|649.64|640.54|651.1|642|649.3|640.2|434
1667517000000|2022-11-03 23:10:00|649.6|640.5|647.19|638.09|649.85|640.75|647.18|638.08|540
1667517300000|2022-11-03 23:15:00|647.25|638.15|646.48|637.38|647.43|638.33|646.2|637.1|640
1667517600000|2022-11-03 23:20:00|646.5|637.4|647.65|638.55|647.87|638.77|646.25|637.15|512
1667517900000|2022-11-03 23:25:00|647.6|638.5|646.25|637.15|647.8|638.7|646.04|636.94|363
1667518200000|2022-11-03 23:30:00|646.23|637.13|647.18|638.08|647.7|638.6|646.08|636.98|356
1667518500000|2022-11-03 23:35:00|647.06|637.96|647.33|638.23|648.4|639.3|646.9|637.8|445
1667518800000|2022-11-03 23:40:00|647.35|638.25|646.55|637.45|647.4|638.3|646.5|637.4|325
1667519100000|2022-11-03 23:45:00|646.6|637.5|646.65|637.55|646.75|637.65|646.25|637.15|346
1667519400000|2022-11-03 23:50:00|646.8|637.7|647.4|638.3|647.4|638.3|645.6|636.5|381
1667519700000|2022-11-03 23:55:00|647.38|638.28|646.8|637.7|647.45|638.35|646.78|637.68|314
1667520000000|2022-11-04 00:00:00|646.85|637.75|645.45|636.35|647.26|638.16|645.27|636.17|520
1667520300000|2022-11-04 00:05:00|645.4|636.3|644.25|635.15|646.32|637.22|644|634.9|502
1667520600000|2022-11-04 00:10:00|644.2|635.1|645.4|636.3|645.82|636.72|643.35|634.25|494
1667520900000|2022-11-04 00:15:00|645.45|636.35|647.45|638.35|647.59|638.49|644.97|635.87|623
1667521200000|2022-11-04 00:20:00|647.4|638.3|649.54|640.44|649.56|640.46|647.22|638.12|627
1667521500000|2022-11-04 00:25:00|649.45|640.35|650.6|641.5|651.35|642.25|649.23|640.13|519
1667521800000|2022-11-04 00:30:00|650.55|641.45|656.85|647.75|657.1|648|650.5|641.4|676
1667522100000|2022-11-04 00:35:00|656.8|647.7|653.5|644.4|657.77|648.67|653.35|644.25|758
1667522400000|2022-11-04 00:40:00|653.45|644.35|654.3|645.2|654.5|645.4|652.22|643.12|628
1667522700000|2022-11-04 00:45:00|654.2|645.1|655.55|646.45|656.8|647.7|653.9|644.8|543
1667523000000|2022-11-04 00:50:00|655.63|646.53|657.9|648.8|658|648.9|655.59|646.49|621
1667523300000|2022-11-04 00:55:00|657.85|648.75|658.25|649.15|661.75|652.65|657.35|648.25|779
1667523600000|2022-11-04 01:00:00|658.24|649.14|661.8|652.7|662.06|652.96|657.57|648.47|756
1667523900000|2022-11-04 01:05:00|661.75|652.65|660.35|651.25|663.26|654.16|660.3|651.2|714
1667524200000|2022-11-04 01:10:00|660.46|651.36|658.19|649.09|660.5|651.4|656.95|647.85|570
1667524500000|2022-11-04 01:15:00|658.2|649.1|656.55|647.45|658.36|649.26|656.2|647.1|551
1667524800000|2022-11-04 01:20:00|656.61|647.51|656.78|647.68|658.37|649.27|656.45|647.35|513
1667525100000|2022-11-04 01:25:00|656.7|647.6|655.41|646.31|657.05|647.95|655.2|646.1|542
1667525400000|2022-11-04 01:30:00|655.5|646.4|656.6|647.5|657.4|648.3|655.21|646.11|599
1667525700000|2022-11-04 01:35:00|656.7|647.6|657.45|648.35|658.84|649.74|656.55|647.45|566
1667526000000|2022-11-04 01:40:00|657.4|648.3|657.96|648.86|658.05|648.95|655.95|646.85|477
1667526300000|2022-11-04 01:45:00|658|648.9|657.27|648.17|658|648.9|656.55|647.45|522
1667526600000|2022-11-04 01:50:00|657.35|648.25|657.45|648.35|658.2|649.1|656.4|647.3|449
1667526900000|2022-11-04 01:55:00|657.42|648.32|657.3|648.2|657.55|648.45|656.3|647.2|488
1667527200000|2022-11-04 02:00:00|657.28|648.18|657.4|648.3|657.5|648.4|657.03|647.93|467
1667527500000|2022-11-04 02:05:00|657.3|648.2|659.53|650.43|659.65|650.55|656.55|647.45|454
1667527800000|2022-11-04 02:10:00|659.4|650.3|659.7|650.6|660.71|651.61|658.85|649.75|480
1667528100000|2022-11-04 02:15:00|659.63|650.53|658.7|649.6|660.4|651.3|658.6|649.5|528
1667528400000|2022-11-04 02:20:00|658.65|649.55|657.6|648.5|659.1|650|656.6|647.5|604
1667528700000|2022-11-04 02:25:00|657.63|648.53|658.5|649.4|658.57|649.47|657.63|648.53|405
1667529000000|2022-11-04 02:30:00|658.55|649.45|657.98|648.88|658.67|649.57|657.26|648.16|381
1667529300000|2022-11-04 02:35:00|657.75|648.65|656.86|647.76|658.15|649.05|656.75|647.65|352
1667529600000|2022-11-04 02:40:00|656.8|647.7|657.17|648.07|657.45|648.35|656.75|647.65|383
1667529900000|2022-11-04 02:45:00|657.12|648.02|656.15|647.05|657.45|648.35|656.1|647|437
1667530200000|2022-11-04 02:50:00|656.21|647.11|656.5|647.4|656.6|647.5|655.95|646.85|310
1667530500000|2022-11-04 02:55:00|656.45|647.35|657.33|648.23|657.5|648.4|656.45|647.35|356
1667530800000|2022-11-04 03:00:00|657.34|648.24|658.3|649.2|658.4|649.3|657.33|648.23|415
1667531100000|2022-11-04 03:05:00|658.31|649.21|658.21|649.11|658.68|649.58|657.85|648.75|389
1667531400000|2022-11-04 03:10:00|658.25|649.15|658.25|649.15|658.5|649.4|657.42|648.32|459
1667531700000|2022-11-04 03:15:00|658.23|649.13|659.38|650.28|660.45|651.35|657.88|648.78|360
1667532000000|2022-11-04 03:20:00|659.27|650.17|663.25|654.15|664.16|655.06|658.5|649.4|568
1667532300000|2022-11-04 03:25:00|663.24|654.14|664.31|655.21|664.8|655.7|663.17|654.07|571
1667532600000|2022-11-04 03:30:00|664.25|655.15|665.6|656.5|665.85|656.75|663.95|654.85|471
1667532900000|2022-11-04 03:35:00|665.5|656.4|662.24|653.14|665.93|656.83|661.55|652.45|638
1667533200000|2022-11-04 03:40:00|662.37|653.27|661.61|652.51|662.4|653.3|661.25|652.15|513
1667533500000|2022-11-04 03:45:00|661.7|652.6|661.55|652.45|663.05|653.95|660.61|651.51|538
1667533800000|2022-11-04 03:50:00|661.58|652.48|662.58|653.48|662.8|653.7|661.3|652.2|578
1667534100000|2022-11-04 03:55:00|662.55|653.45|663.85|654.75|663.96|654.86|662.3|653.2|580
1667534400000|2022-11-04 04:00:00|663.95|654.85|664.38|655.28|664.38|655.28|662.55|653.45|493
1667534700000|2022-11-04 04:05:00|664.25|655.15|663.75|654.65|665.3|656.2|663.25|654.15|590
1667535000000|2022-11-04 04:10:00|663.8|654.7|664.32|655.22|664.35|655.25|663.37|654.27|434
1667535300000|2022-11-04 04:15:00|664.33|655.23|665.15|656.05|665.45|656.35|663.98|654.88|513
1667535600000|2022-11-04 04:20:00|665.1|656|666.45|657.35|666.45|657.35|664.93|655.83|490
1667535900000|2022-11-04 04:25:00|666.42|657.32|666.65|657.55|666.8|657.7|665.38|656.28|492
1667536200000|2022-11-04 04:30:00|666.64|657.54|664.6|655.5|666.8|657.7|663.85|654.75|518
1667536500000|2022-11-04 04:35:00|664.68|655.58|664.25|655.15|665.45|656.35|664.1|655|459
1667536800000|2022-11-04 04:40:00|664.31|655.21|664.67|655.57|665.7|656.6|663.3|654.2|478
1667537100000|2022-11-04 04:45:00|664.7|655.6|663.13|654.03|664.7|655.6|662.38|653.28|525
1667537400000|2022-11-04 04:50:00|663.3|654.2|664.2|655.1|664.59|655.49|663|653.9|504
1667537700000|2022-11-04 04:55:00|664.29|655.19|664.7|655.6|664.9|655.8|663.95|654.85|444
1667538000000|2022-11-04 05:00:00|664.9|655.8|664.52|655.42|666.43|657.33|664.4|655.3|588
1667538300000|2022-11-04 05:05:00|664.5|655.4|664.55|655.45|665.6|656.5|664.35|655.25|578
1667538600000|2022-11-04 05:10:00|664.6|655.5|664.36|655.26|664.8|655.7|663.35|654.25|511
1667538900000|2022-11-04 05:15:00|664.25|655.15|665.7|656.6|665.9|656.8|664.2|655.1|540
1667539200000|2022-11-04 05:20:00|665.8|656.7|666.49|657.39|667.15|658.05|665.3|656.2|567
1667539500000|2022-11-04 05:25:00|666.48|657.38|665.57|656.47|666.8|657.7|665.3|656.2|432
1667539800000|2022-11-04 05:30:00|665.6|656.5|664.7|655.6|666.3|657.2|663.98|654.88|491
1667540100000|2022-11-04 05:35:00|664.6|655.5|665.57|656.47|665.6|656.5|664.35|655.25|509
1667540400000|2022-11-04 05:40:00|665.55|656.45|663.65|654.55|665.6|656.5|663.3|654.2|531
1667540700000|2022-11-04 05:45:00|664.11|655.01|663.45|654.35|664.33|655.23|662.32|653.22|553
1667541000000|2022-11-04 05:50:00|663.4|654.3|667.15|658.05|667.27|658.17|662.93|653.83|621
1667541300000|2022-11-04 05:55:00|667.2|658.1|668.15|659.05|668.4|659.3|667.02|657.92|611
1667541600000|2022-11-04 06:00:00|668.18|659.08|668.44|659.34|670.3|661.2|668.02|658.92|704
1667541900000|2022-11-04 06:05:00|668.6|659.5|671.16|662.06|672.5|663.4|668.35|659.25|733
1667542200000|2022-11-04 06:10:00|671.03|661.93|671|661.9|672.43|663.33|670.9|661.8|622
1667542500000|2022-11-04 06:15:00|671.21|662.11|673.4|664.3|673.7|664.6|670.95|661.85|689
1667542800000|2022-11-04 06:20:00|673.44|664.34|673.31|664.21|674.7|665.6|672.9|663.8|713
1667543100000|2022-11-04 06:25:00|673.2|664.1|673.3|664.2|674.3|665.2|672.6|663.5|565
1667543400000|2022-11-04 06:30:00|673.24|664.14|674.25|665.15|676.74|667.64|673.2|664.1|747
1667543700000|2022-11-04 06:35:00|674.2|665.1|673.88|664.78|675.35|666.25|673.12|664.02|665
1667544000000|2022-11-04 06:40:00|674.15|665.05|673.3|664.2|675.15|666.05|673.15|664.05|544
1667544300000|2022-11-04 06:45:00|673.33|664.23|674.54|665.44|675.1|666|673.25|664.15|611
1667544600000|2022-11-04 06:50:00|674.5|665.4|676.18|667.08|676.7|667.6|674.5|665.4|601
1667544900000|2022-11-04 06:55:00|676.15|667.05|676.38|667.28|676.95|667.85|675.97|666.87|606
1667545200000|2022-11-04 07:00:00|676.4|667.3|676.35|667.25|677.21|668.11|675.13|666.03|665
1667545500000|2022-11-04 07:05:00|676.33|667.23|675.15|666.05|676.4|667.3|674.75|665.65|474
1667545800000|2022-11-04 07:10:00|675.05|665.95|674.38|665.28|675.55|666.45|674.15|665.05|504
1667546100000|2022-11-04 07:15:00|674.32|665.22|675.21|666.11|675.27|666.17|674.23|665.13|468
1667546400000|2022-11-04 07:20:00|674.98|665.88|675.15|666.05|675.38|666.28|674.75|665.65|439
1667546700000|2022-11-04 07:25:00|674.98|665.88|674.15|665.05|675.23|666.13|674|664.9|433
1667547000000|2022-11-04 07:30:00|674.27|665.17|674.6|665.5|674.73|665.63|672.75|663.65|539
1667547300000|2022-11-04 07:35:00|674.67|665.57|674.3|665.2|675.33|666.23|673.85|664.75|465
1667547600000|2022-11-04 07:40:00|674.23|665.13|675|665.9|675.2|666.1|674.16|665.06|393
1667547900000|2022-11-04 07:45:00|674.92|665.82|675.1|666|675.25|666.15|674.65|665.55|206
1667548200000|2022-11-04 07:50:00|675.02|665.92|674.47|665.37|675.3|666.2|673.8|664.7|486
1667548500000|2022-11-04 07:55:00|674.5|665.4|673.58|664.48|674.5|665.4|673.35|664.25|418
1667548800000|2022-11-04 08:00:00|673.45|664.35|674.64|665.54|675.3|666.2|673.4|664.3|515
1667549100000|2022-11-04 08:05:00|674.7|665.6|675.4|666.3|676.3|667.2|674.25|665.15|415
1667549400000|2022-11-04 08:10:00|675.38|666.28|677.25|668.15|677.43|668.33|675.33|666.23|482
1667549700000|2022-11-04 08:15:00|677.23|668.13|677.25|668.15|678.7|669.6|676.8|667.7|630
1667550000000|2022-11-04 08:20:00|677.21|668.11|676.37|667.27|677.35|668.25|675.1|666|609
1667550300000|2022-11-04 08:25:00|676.35|667.25|676.37|667.27|676.45|667.35|676.03|666.93|488
1667550600000|2022-11-04 08:30:00|676.4|667.3|676.12|667.02|677.39|668.29|675.75|666.65|444
1667550900000|2022-11-04 08:35:00|675.88|666.78|677.25|668.15|677.28|668.18|675.8|666.7|408
1667551200000|2022-11-04 08:40:00|676.98|667.88|676.4|667.3|677.4|668.3|676.25|667.15|503
1667551500000|2022-11-04 08:45:00|676.42|667.32|675.32|666.22|677.25|668.15|675.3|666.2|513
1667551800000|2022-11-04 08:50:00|675.38|666.28|674.65|665.55|675.8|666.7|674.3|665.2|458
1667552100000|2022-11-04 08:55:00|675.05|665.95|675.02|665.92|675.4|666.3|674.23|665.13|525
1667552400000|2022-11-04 09:00:00|674.85|665.75|675.57|666.47|676.33|667.23|674.8|665.7|500
1667552700000|2022-11-04 09:05:00|675.65|666.55|674.4|665.3|675.75|666.65|674.08|664.98|583
1667553000000|2022-11-04 09:10:00|674.42|665.32|672.7|663.6|674.7|665.6|672.5|663.4|483
1667553300000|2022-11-04 09:15:00|673|663.9|674.45|665.35|675.15|666.05|672.7|663.6|500
1667553600000|2022-11-04 09:20:00|674.5|665.4|674.08|664.98|675.3|666.2|673.7|664.6|419
1667553900000|2022-11-04 09:25:00|673.8|664.7|673.15|664.05|674.45|665.35|672.88|663.78|396
1667554200000|2022-11-04 09:30:00|672.88|663.78|674.54|665.44|674.68|665.58|672.88|663.78|421
1667554500000|2022-11-04 09:35:00|674.49|665.39|674.6|665.5|674.7|665.6|674.3|665.2|384
1667554800000|2022-11-04 09:40:00|674.5|665.4|674.48|665.38|674.6|665.5|673.95|664.85|452
1667555100000|2022-11-04 09:45:00|674.5|665.4|674.35|665.25|674.6|665.5|674.23|665.13|266
1667555400000|2022-11-04 09:50:00|674.4|665.3|674.22|665.12|675.35|666.25|673.85|664.75|468
1667555700000|2022-11-04 09:55:00|674.05|664.95|673.88|664.78|675.1|666|673.8|664.7|368
1667556000000|2022-11-04 10:00:00|674.12|665.02|675.3|666.2|675.35|666.25|673.88|664.78|405
1667556300000|2022-11-04 10:05:00|675.33|666.23|674.85|665.75|677.65|668.55|674.45|665.35|456
1667556600000|2022-11-04 10:10:00|674.9|665.8|675.06|665.96|675.59|666.49|674.6|665.5|319
1667556900000|2022-11-04 10:15:00|675.2|666.1|674.41|665.31|675.44|666.34|673.9|664.8|549
1667557200000|2022-11-04 10:20:00|674.5|665.4|675.38|666.28|675.6|666.5|674.4|665.3|448
1667557500000|2022-11-04 10:25:00|675.35|666.25|677.35|668.25|677.38|668.28|675.23|666.13|366
1667557800000|2022-11-04 10:30:00|677.28|668.18|677.47|668.37|677.65|668.55|676.97|667.87|465
1667558100000|2022-11-04 10:35:00|677.5|668.4|678.32|669.22|678.6|669.5|677.47|668.37|468
1667558400000|2022-11-04 10:40:00|678.4|669.3|677.41|668.31|678.7|669.6|677.3|668.2|504
1667558700000|2022-11-04 10:45:00|677.4|668.3|679.47|670.37|679.71|670.61|677.3|668.2|536
1667559000000|2022-11-04 10:50:00|679.5|670.4|679.23|670.13|680.8|671.7|678.9|669.8|606
1667559300000|2022-11-04 10:55:00|679.05|669.95|681.27|672.17|682.37|673.27|678.88|669.78|711
1667559600000|2022-11-04 11:00:00|681.17|672.07|681.25|672.15|681.45|672.35|679.6|670.5|632
1667559900000|2022-11-04 11:05:00|681.3|672.2|680.15|671.05|681.45|672.35|679.87|670.77|658
1667560200000|2022-11-04 11:10:00|679.9|670.8|677.3|668.2|680.14|671.04|677.3|668.2|587
1667560500000|2022-11-04 11:15:00|677.36|668.26|677.55|668.45|677.8|668.7|676.93|667.83|499
1667560800000|2022-11-04 11:20:00|677.5|668.4|678.65|669.55|678.65|669.55|676.4|667.3|361
1667561100000|2022-11-04 11:25:00|678.66|669.56|676.9|667.8|678.8|669.7|676.88|667.78|433
1667561400000|2022-11-04 11:30:00|676.85|667.75|676.58|667.48|677.7|668.6|676.4|667.3|386
1667561700000|2022-11-04 11:35:00|676.55|667.45|676.15|667.05|677.23|668.13|675.4|666.3|505
1667562000000|2022-11-04 11:40:00|676.12|667.02|675.4|666.3|677.15|668.05|675.23|666.13|422
1667562300000|2022-11-04 11:45:00|675.38|666.28|674.54|665.44|675.8|666.7|674.4|665.3|434
1667562600000|2022-11-04 11:50:00|674.5|665.4|675.35|666.25|675.44|666.34|673.38|664.28|512
1667562900000|2022-11-04 11:55:00|675.27|666.17|673.35|664.25|675.4|666.3|672.88|663.78|469
1667563200000|2022-11-04 12:00:00|673.17|664.07|674.15|665.05|675.3|666.2|673.17|664.07|645
1667563500000|2022-11-04 12:05:00|673.8|664.7|670.35|661.25|674.15|665.05|670.25|661.15|631
1667563800000|2022-11-04 12:10:00|670.43|661.33|669.9|660.8|671.5|662.4|669.32|660.22|573
1667564100000|2022-11-04 12:15:00|669.75|660.65|671.34|662.24|671.5|662.4|669.68|660.58|612
1667564400000|2022-11-04 12:20:00|671.31|662.21|671.2|662.1|672.35|663.25|671.05|661.95|459
1667564700000|2022-11-04 12:25:00|670.9|661.8|671.27|662.17|672.27|663.17|668.17|659.07|529
1667565000000|2022-11-04 12:30:00|671.31|662.21|674.38|665.28|676.21|667.11|665.26|656.16|779
1667565300000|2022-11-04 12:35:00|674.36|665.26|682.12|673.02|682.66|673.56|674.35|665.25|693
1667565600000|2022-11-04 12:40:00|682.22|673.12|677.33|668.23|686.99|677.89|676|666.9|733
1667565900000|2022-11-04 12:45:00|677.3|668.2|680.95|671.85|682.35|673.25|677.3|668.2|685
1667566200000|2022-11-04 12:50:00|680.85|671.75|681.12|672.02|683.2|674.1|680.25|671.15|650
1667566500000|2022-11-04 12:55:00|681.27|672.17|685.8|676.7|686.23|677.13|680.55|671.45|633
1667566800000|2022-11-04 13:00:00|685.85|676.75|687.48|678.38|689.66|680.56|685.2|676.1|742
1667567100000|2022-11-04 13:05:00|687.55|678.45|683.9|674.8|688.8|679.7|683.45|674.35|640
1667567400000|2022-11-04 13:10:00|683.95|674.85|688.03|678.93|688.6|679.5|683.95|674.85|657
1667567700000|2022-11-04 13:15:00|688.23|679.13|688.85|679.75|691.45|682.35|687.97|678.87|656
1667568000000|2022-11-04 13:20:00|689.1|680|689.65|680.55|690.3|681.2|688.55|679.45|542
1667568300000|2022-11-04 13:25:00|689.7|680.6|692.25|683.15|693.32|684.22|689.7|680.6|645
1667568600000|2022-11-04 13:30:00|692.33|683.23|689.75|680.65|693.82|684.72|688.65|679.55|662
1667568900000|2022-11-04 13:35:00|689.8|680.7|688.8|679.7|691.28|682.18|688.15|679.05|640
1667569200000|2022-11-04 13:40:00|688.75|679.65|686.05|676.95|689.48|680.38|686.05|676.95|683
1667569500000|2022-11-04 13:45:00|686.17|677.07|684.7|675.6|689.1|680|684.7|675.6|598
1667569800000|2022-11-04 13:50:00|684.65|675.55|686.15|677.05|686.25|677.15|684.35|675.25|628
1667570100000|2022-11-04 13:55:00|685.93|676.83|688.2|679.1|688.2|679.1|685.65|676.55|690
1667570400000|2022-11-04 14:00:00|687.95|678.85|687.35|678.25|689.88|680.78|687.2|678.1|697
1667570700000|2022-11-04 14:05:00|687.3|678.2|690.13|681.03|690.48|681.38|687.3|678.2|765
1667571000000|2022-11-04 14:10:00|690.05|680.95|693.32|684.22|694.18|685.08|689.12|680.02|910
1667571300000|2022-11-04 14:15:00|693.37|684.27|692.2|683.1|694.25|685.15|691.85|682.75|916
1667571600000|2022-11-04 14:20:00|692.1|683|695.09|685.99|697.3|688.2|691.2|682.1|921
1667571900000|2022-11-04 14:25:00|695.15|686.05|696.25|687.15|698.53|689.43|693.35|684.25|980
1667572200000|2022-11-04 14:30:00|696.2|687.1|696.11|687.01|699.5|690.4|695.25|686.15|919
1667572500000|2022-11-04 14:35:00|695.93|686.83|697.13|688.03|697.93|688.83|695.48|686.38|775
1667572800000|2022-11-04 14:40:00|697.3|688.2|698.5|689.4|700.3|691.2|696.16|687.06|674
1667573100000|2022-11-04 14:45:00|698.53|689.43|696.85|687.75|698.55|689.45|695.85|686.75|803
1667573400000|2022-11-04 14:50:00|696.9|687.8|698.2|689.1|699.77|690.67|696.83|687.73|844
1667573700000|2022-11-04 14:55:00|698.05|688.95|700.15|691.05|700.21|691.11|698.05|688.95|617
1667574000000|2022-11-04 15:00:00|700.12|691.02|697.95|688.85|700.95|691.85|697.75|688.65|743
1667574300000|2022-11-04 15:05:00|698.15|689.05|695.8|686.7|698.91|689.81|694.8|685.7|731
1667574600000|2022-11-04 15:10:00|695.85|686.75|694.65|685.55|697.28|688.18|694.13|685.03|737
1667574900000|2022-11-04 15:15:00|694.7|685.6|694.85|685.75|696.94|687.84|694.65|685.55|701
1667575200000|2022-11-04 15:20:00|694.9|685.8|693.87|684.77|695.94|686.84|693.6|684.5|680
1667575500000|2022-11-04 15:25:00|694.05|684.95|691.1|682|694.14|685.04|690.7|681.6|698
1667575800000|2022-11-04 15:30:00|691.2|682.1|691.2|682.1|693.05|683.95|690.9|681.8|607
1667576100000|2022-11-04 15:35:00|690.9|681.8|688.75|679.65|692.15|683.05|688.75|679.65|622
1667576400000|2022-11-04 15:40:00|688.8|679.7|683.75|674.65|689.35|680.25|683.7|674.6|771
1667576700000|2022-11-04 15:45:00|683.7|674.6|685.15|676.05|686.35|677.25|683.7|674.6|701
1667577000000|2022-11-04 15:50:00|685.1|676|680.95|671.85|685.29|676.19|680.6|671.5|737
1667577300000|2022-11-04 15:55:00|680.65|671.55|679.23|670.13|682.3|673.2|679.17|670.07|677
1667577600000|2022-11-04 16:00:00|679.27|670.17|679.2|670.1|683.74|674.64|679.01|669.91|825
1667577900000|2022-11-04 16:05:00|679.25|670.15|682.4|673.3|682.91|673.81|676.65|667.55|892
1667578200000|2022-11-04 16:10:00|682.42|673.32|683.7|674.6|684.44|675.34|681.35|672.25|813
1667578500000|2022-11-04 16:15:00|683.75|674.65|685.32|676.22|686.45|677.35|683.32|674.22|769
1667578800000|2022-11-04 16:20:00|685.4|676.3|683.2|674.1|686.48|677.38|682.85|673.75|807
1667579100000|2022-11-04 16:25:00|683.14|674.04|684.83|675.73|685.94|676.84|682.42|673.32|722
1667579400000|2022-11-04 16:30:00|684.88|675.78|685.7|676.6|685.87|676.77|683.32|674.22|719
1667579700000|2022-11-04 16:35:00|686|676.9|682.38|673.28|686|676.9|682.25|673.15|628
1667580000000|2022-11-04 16:40:00|682.32|673.22|683.9|674.8|684.85|675.75|681.25|672.15|578
1667580300000|2022-11-04 16:45:00|683.88|674.78|682.25|673.15|684.35|675.25|682.12|673.02|469
1667580600000|2022-11-04 16:50:00|682.28|673.18|683.85|674.75|684.2|675.1|682.05|672.95|600
1667580900000|2022-11-04 16:55:00|683.87|674.77|684.95|675.85|685.22|676.12|683.87|674.77|458
1667581200000|2022-11-04 17:00:00|684.91|675.81|684.33|675.23|685.4|676.3|682.8|673.7|608
1667581500000|2022-11-04 17:05:00|684.3|675.2|681.88|672.78|685.38|676.28|681.73|672.63|663
1667581800000|2022-11-04 17:10:00|681.9|672.8|684.61|675.51|685.43|676.33|681.9|672.8|651
1667582100000|2022-11-04 17:15:00|684.6|675.5|684.25|675.15|684.65|675.55|683.15|674.05|537
1667582400000|2022-11-04 17:20:00|684.12|675.02|685.06|675.96|685.25|676.15|684.1|675|499
1667582700000|2022-11-04 17:25:00|685.03|675.93|682.5|673.4|685.06|675.96|682.45|673.35|485
1667583000000|2022-11-04 17:30:00|682.45|673.35|681.91|672.81|683.43|674.33|681.7|672.6|419
1667583300000|2022-11-04 17:35:00|681.98|672.88|684.01|674.91|684.6|675.5|681.7|672.6|587
1667583600000|2022-11-04 17:40:00|684.17|675.07|684.5|675.4|685.15|676.05|683.8|674.7|429
1667583900000|2022-11-04 17:45:00|684.4|675.3|685.38|676.28|685.74|676.64|683.9|674.8|527
1667584200000|2022-11-04 17:50:00|685.33|676.23|685.45|676.35|685.8|676.7|684.5|675.4|489
1667584500000|2022-11-04 17:55:00|685.64|676.54|684.34|675.24|685.73|676.63|684.12|675.02|618
1667584800000|2022-11-04 18:00:00|684.24|675.14|684.35|675.25|685|675.9|683.87|674.77|609
1667585100000|2022-11-04 18:05:00|684.4|675.3|684.23|675.13|684.45|675.35|682.95|673.85|530
1667585400000|2022-11-04 18:10:00|684.3|675.2|686.8|677.7|686.8|677.7|684.02|674.92|449
1667585700000|2022-11-04 18:15:00|686.75|677.65|688.27|679.17|688.5|679.4|686.08|676.98|612
1667586000000|2022-11-04 18:20:00|688.35|679.25|689.53|680.43|689.77|680.67|686.45|677.35|682
1667586300000|2022-11-04 18:25:00|689.6|680.5|696.45|687.35|696.5|687.4|689.02|679.92|659
1667586600000|2022-11-04 18:30:00|696.4|687.3|698.65|689.55|698.92|689.82|695.55|686.45|490
1667586900000|2022-11-04 18:35:00|698.6|689.5|701.7|692.6|703.01|693.91|698.6|689.5|646
1667587200000|2022-11-04 18:40:00|701.65|692.55|704.3|695.2|704.9|695.8|700.65|691.55|811
1667587500000|2022-11-04 18:45:00|704.24|695.14|699.31|690.21|704.3|695.2|699.13|690.03|782
1667587800000|2022-11-04 18:50:00|699.34|690.24|698.8|689.7|699.44|690.34|698.75|689.65|558
1667588100000|2022-11-04 18:55:00|698.86|689.76|697.34|688.24|699.8|690.7|697.08|687.98|570
1667588400000|2022-11-04 19:00:00|697.24|688.14|698|688.9|698.67|689.57|697.17|688.07|524
1667588700000|2022-11-04 19:05:00|698.2|689.1|700.2|691.1|700.3|691.2|697.65|688.55|513
1667589000000|2022-11-04 19:10:00|699.95|690.85|700.13|691.03|701.13|692.03|699.83|690.73|605
1667589300000|2022-11-04 19:15:00|700.25|691.15|697.33|688.23|700.7|691.6|697.27|688.17|553
1667589600000|2022-11-04 19:20:00|697.27|688.17|697.25|688.15|697.8|688.7|696.7|687.6|602
1667589900000|2022-11-04 19:25:00|697.23|688.13|698.32|689.22|698.44|689.34|695.3|686.2|566
1667590200000|2022-11-04 19:30:00|698.35|689.25|699.22|690.12|699.6|690.5|697.7|688.6|504
1667590500000|2022-11-04 19:35:00|699.03|689.93|701.08|691.98|701.4|692.3|698.13|689.03|481
1667590800000|2022-11-04 19:40:00|701.25|692.15|704.31|695.21|704.45|695.35|700.9|691.8|689
1667591100000|2022-11-04 19:45:00|704.33|695.23|701.55|692.45|704.33|695.23|701.55|692.45|764
1667591400000|2022-11-04 19:50:00|701.59|692.49|702.6|693.5|703.45|694.35|701.1|692|697
1667591700000|2022-11-04 19:55:00|702.65|693.55|703.97|694.87|704.17|695.07|701.8|692.7|676
1667592000000|2022-11-04 20:00:00|703.92|694.82|702.06|692.96|704.08|694.98|702.02|692.92|451
1667592300000|2022-11-04 20:05:00|702.1|693|702.43|693.33|703.66|694.56|702.1|693|416
1667592600000|2022-11-04 20:10:00|702.42|693.32|702.43|693.33|703.14|694.04|702.27|693.17|321
1667592900000|2022-11-04 20:15:00|702.42|693.32|704.64|695.54|704.64|695.54|702.42|693.32|242
1667593200000|2022-11-04 20:20:00|704.62|695.52|703.22|694.12|705.23|696.13|703.05|693.95|352
1667593500000|2022-11-04 20:25:00|703.19|694.09|702.52|693.42|703.82|694.72|702.36|693.26|280
1667593800000|2022-11-04 20:30:00|702.49|693.39|702.36|693.26|703.04|693.94|701.37|692.27|158
1667594100000|2022-11-04 20:35:00|702.35|693.25|701.45|692.35|702.37|693.27|701.4|692.3|304
1667594400000|2022-11-04 20:40:00|701.43|692.33|702.32|693.22|702.36|693.26|700.54|691.44|255
1667594700000|2022-11-04 20:45:00|702.34|693.24|702.04|692.94|703.57|694.47|701.9|692.8|301
1667595000000|2022-11-04 20:50:00|702.01|692.91|703.97|694.87|704.32|695.22|701.89|692.79|306
1667595300000|2022-11-04 20:55:00|703.9|694.8|703.23|694.13|704.04|694.94|703|693.9|191
1667635200000|2022-11-05 08:00:00|711.12|702.02|709.29|700.19|711.12|702.02|709.25|700.15|155
1667635500000|2022-11-05 08:05:00|709.28|700.18|704.29|695.19|709.4|700.3|704.29|695.19|408
1667635800000|2022-11-05 08:10:00|704.25|695.15|704.71|695.61|705.63|696.53|703.22|694.12|369
1667636100000|2022-11-05 08:15:00|704.7|695.6|704.15|695.05|704.7|695.6|701.2|692.1|485
1667636400000|2022-11-05 08:20:00|704.17|695.07|705.34|696.24|707.13|698.03|704.15|695.05|398
1667636700000|2022-11-05 08:25:00|705.33|696.23|703.27|694.17|705.45|696.35|701.39|692.29|409
1667637000000|2022-11-05 08:30:00|703.28|694.18|705.15|696.05|705.55|696.45|703.24|694.14|319
1667637300000|2022-11-05 08:35:00|705.17|696.07|703.23|694.13|705.17|696.07|703|693.9|282
1667637600000|2022-11-05 08:40:00|703.25|694.15|702.18|693.08|704.34|695.24|701.97|692.87|341
1667637900000|2022-11-05 08:45:00|702.13|693.03|704.88|695.78|704.93|695.83|701.53|692.43|300
1667638200000|2022-11-05 08:50:00|704.91|695.81|705.46|696.36|707.03|697.93|703.58|694.48|472
1667638500000|2022-11-05 08:55:00|705.43|696.33|705.34|696.24|706.17|697.07|705.13|696.03|139
1667638800000|2022-11-05 09:00:00|705.27|696.17|706.22|697.12|707.55|698.45|705.26|696.16|350
1667639100000|2022-11-05 09:05:00|706.17|697.07|706.28|697.18|707.34|698.24|706.04|696.94|169
1667639400000|2022-11-05 09:10:00|706.31|697.21|709.26|700.16|709.26|700.16|706.31|697.21|218
1667639700000|2022-11-05 09:15:00|709.28|700.18|707.49|698.39|709.38|700.28|706.6|697.5|230
1667640000000|2022-11-05 09:20:00|707.44|698.34|705.56|696.46|707.68|698.58|705.3|696.2|264
1667640300000|2022-11-05 09:25:00|705.54|696.44|704.33|695.23|706.37|697.27|704.12|695.02|278
1667640600000|2022-11-05 09:30:00|704.31|695.21|705.23|696.13|705.43|696.33|704.15|695.05|212
1667640900000|2022-11-05 09:35:00|705.25|696.15|702.35|693.25|705.45|696.35|702.32|693.22|247
1667641200000|2022-11-05 09:40:00|702.36|693.26|702.5|693.4|702.64|693.54|700.77|691.67|251
1667641500000|2022-11-05 09:45:00|702.52|693.42|702.54|693.44|703.78|694.68|701.2|692.1|273
1667641800000|2022-11-05 09:50:00|702.53|693.43|704.03|694.93|704.2|695.1|702.53|693.43|200
1667642100000|2022-11-05 09:55:00|704.01|694.91|704.73|695.63|704.73|695.63|702.6|693.5|162
1667642400000|2022-11-05 10:00:00|704.74|695.64|705.34|696.24|705.45|696.35|704.53|695.43|132
1667642700000|2022-11-05 10:05:00|705.37|696.27|705.23|696.13|705.64|696.54|705.07|695.97|143
1667643000000|2022-11-05 10:10:00|705.17|696.07|707.07|697.97|707.31|698.21|705.17|696.07|273
1667643300000|2022-11-05 10:15:00|707.13|698.03|706.3|697.2|707.53|698.43|705.99|696.89|228
1667643600000|2022-11-05 10:20:00|706.26|697.16|705.48|696.38|706.34|697.24|705.05|695.95|238
1667643900000|2022-11-05 10:25:00|705.67|696.57|704.88|695.78|706.45|697.35|704.48|695.38|230
1667644200000|2022-11-05 10:30:00|704.85|695.75|707.05|697.95|707.07|697.97|704.76|695.66|217
1667644500000|2022-11-05 10:35:00|707.19|698.09|707.34|698.24|707.66|698.56|706.23|697.13|148
1667644800000|2022-11-05 10:40:00|707.32|698.22|706.92|697.82|707.6|698.5|706.21|697.11|184
1667645100000|2022-11-05 10:45:00|706.88|697.78|705.42|696.32|707.08|697.98|705.23|696.13|208
1667645400000|2022-11-05 10:50:00|705.41|696.31|705.4|696.3|706.19|697.09|704.91|695.81|131
1667645700000|2022-11-05 10:55:00|705.92|696.82|707.47|698.37|707.48|698.38|705.92|696.82|211
1667646000000|2022-11-05 11:00:00|707.45|698.35|708.94|699.84|709.43|700.33|707.35|698.25|362
1667646300000|2022-11-05 11:05:00|708.98|699.88|709.97|700.87|710.47|701.37|708.71|699.61|345
1667646600000|2022-11-05 11:10:00|710|700.9|709.65|700.55|711.91|702.81|709.65|700.55|380
1667646900000|2022-11-05 11:15:00|709.67|700.57|711.2|702.1|712.16|703.06|709.65|700.55|349
1667647200000|2022-11-05 11:20:00|711.18|702.08|709.87|700.77|711.38|702.28|709.77|700.67|267
1667647500000|2022-11-05 11:25:00|709.86|700.76|710.11|701.01|710.32|701.22|709.72|700.62|220
1667647800000|2022-11-05 11:30:00|710.2|701.1|709.16|700.06|711.12|702.02|708.82|699.72|264
1667648100000|2022-11-05 11:35:00|709.19|700.09|710.2|701.1|710.97|701.87|709.04|699.94|261
1667648400000|2022-11-05 11:40:00|710.24|701.14|711.62|702.52|713.21|704.11|710.12|701.02|421
1667648700000|2022-11-05 11:45:00|711.63|702.53|711.51|702.41|714.16|705.06|710.19|701.09|530
1667649000000|2022-11-05 11:50:00|711.5|702.4|712.12|703.02|712.17|703.07|710.16|701.06|252
1667649300000|2022-11-05 11:55:00|712.16|703.06|711.16|702.06|712.19|703.09|710.5|701.4|288
1667649600000|2022-11-05 12:00:00|711.17|702.07|710.11|701.01|712.49|703.39|710.01|700.91|390
1667649900000|2022-11-05 12:05:00|710.12|701.02|709.26|700.16|710.26|701.16|708.99|699.89|335
1667650200000|2022-11-05 12:10:00|709.22|700.12|708.75|699.65|709.32|700.22|708.24|699.14|243
1667650500000|2022-11-05 12:15:00|708.73|699.63|707.73|698.63|709.27|700.17|707.6|698.5|279
1667650800000|2022-11-05 12:20:00|707.71|698.61|708.31|699.21|709.11|700.01|706.8|697.7|423
1667651100000|2022-11-05 12:25:00|708.28|699.18|709.3|700.2|710.01|700.91|708.28|699.18|283
1667651400000|2022-11-05 12:30:00|709.29|700.19|708.85|699.75|710.77|701.67|708.43|699.33|454
1667651700000|2022-11-05 12:35:00|708.88|699.78|708.34|699.24|709.91|700.81|708.2|699.1|273
1667652000000|2022-11-05 12:40:00|708.39|699.29|708.81|699.71|708.95|699.85|708.24|699.14|149
1667652300000|2022-11-05 12:45:00|708.82|699.72|708.97|699.87|709.05|699.95|707.85|698.75|206
1667652600000|2022-11-05 12:50:00|708.94|699.84|708.02|698.92|710.13|701.03|707.97|698.87|241
1667652900000|2022-11-05 12:55:00|708|698.9|706.51|697.41|708.02|698.92|706.25|697.15|169
1667653200000|2022-11-05 13:00:00|706.48|697.38|707.53|698.43|707.63|698.53|706.47|697.37|263
1667653500000|2022-11-05 13:05:00|707.52|698.42|707.53|698.43|708.11|699.01|707.05|697.95|182
1667653800000|2022-11-05 13:10:00|707.6|698.5|707.91|698.81|708.36|699.26|707.58|698.48|176
1667654100000|2022-11-05 13:15:00|707.89|698.79|706.22|697.12|708.1|699|706.15|697.05|206
1667654400000|2022-11-05 13:20:00|706.21|697.11|705.35|696.25|707.08|697.98|705.31|696.21|224
1667654700000|2022-11-05 13:25:00|705.38|696.28|703.39|694.29|705.4|696.3|703.39|694.29|368
1667655000000|2022-11-05 13:30:00|703.37|694.27|706.96|697.86|706.96|697.86|703.28|694.18|292
1667655300000|2022-11-05 13:35:00|706.93|697.83|705.93|696.83|706.93|697.83|705.43|696.33|203
1667655600000|2022-11-05 13:40:00|706|696.9|705.28|696.18|706.22|697.12|705.28|696.18|142
1667655900000|2022-11-05 13:45:00|705.29|696.19|706.36|697.26|706.36|697.26|704.86|695.76|169
1667656200000|2022-11-05 13:50:00|706.4|697.3|706.24|697.14|706.44|697.34|706.08|696.98|138
1667656500000|2022-11-05 13:55:00|706.21|697.11|705.21|696.11|706.36|697.26|705.07|695.97|153
1667656800000|2022-11-05 14:00:00|705.14|696.04|708.88|699.78|708.88|699.78|705.14|696.04|343
1667657100000|2022-11-05 14:05:00|708.86|699.76|709.07|699.97|709.35|700.25|708.27|699.17|211
1667657400000|2022-11-05 14:10:00|709.02|699.92|708.03|698.93|709.17|700.07|707.75|698.65|137
1667657700000|2022-11-05 14:15:00|708.08|698.98|709.03|699.93|709.29|700.19|707.97|698.87|199
1667658000000|2022-11-05 14:20:00|709.07|699.97|706.45|697.35|709.27|700.17|706.33|697.23|279
1667658300000|2022-11-05 14:25:00|706.46|697.36|707.3|698.2|707.33|698.23|706.28|697.18|209
1667658600000|2022-11-05 14:30:00|707.32|698.22|706.17|697.07|707.38|698.28|705.88|696.78|168
1667658900000|2022-11-05 14:35:00|706.2|697.1|704.77|695.67|706.27|697.17|704.54|695.44|163
1667659200000|2022-11-05 14:40:00|704.75|695.65|703.01|693.91|704.85|695.75|702.48|693.38|338
1667659500000|2022-11-05 14:45:00|703.04|693.94|705.19|696.09|705.23|696.13|701.99|692.89|342
1667659800000|2022-11-05 14:50:00|705.2|696.1|705.97|696.87|706.02|696.92|704.23|695.13|277
1667660100000|2022-11-05 14:55:00|705.96|696.86|706.67|697.57|706.7|697.6|705.78|696.68|149
1667660400000|2022-11-05 15:00:00|706.65|697.55|707.56|698.46|707.58|698.48|705.83|696.73|257
1667660700000|2022-11-05 15:05:00|707.45|698.35|707.07|697.97|707.56|698.46|706.29|697.19|201
1667661000000|2022-11-05 15:10:00|706.96|697.86|707.16|698.06|707.21|698.11|706.31|697.21|138
1667661300000|2022-11-05 15:15:00|707.11|698.01|707.54|698.44|707.65|698.55|706.05|696.95|220
1667661600000|2022-11-05 15:20:00|707.53|698.43|711.13|702.03|713.3|704.2|707.35|698.25|571
1667661900000|2022-11-05 15:25:00|711.19|702.09|712.16|703.06|713.26|704.16|710|700.9|714
1667662200000|2022-11-05 15:30:00|712.14|703.04|713.58|704.48|714.57|705.47|711.03|701.93|568
1667662500000|2022-11-05 15:35:00|713.56|704.46|716.5|707.4|716.5|707.4|712.94|703.84|643
1667662800000|2022-11-05 15:40:00|716.53|707.43|717.96|708.86|718.35|709.25|716.34|707.24|599
1667663100000|2022-11-05 15:45:00|718.13|709.03|715.62|706.52|718.34|709.24|715.18|706.08|550
1667663400000|2022-11-05 15:50:00|715.61|706.51|716.55|707.45|717.16|708.06|715.27|706.17|487
1667663700000|2022-11-05 15:55:00|716.59|707.49|716.07|706.97|718.21|709.11|715.98|706.88|334
1667664000000|2022-11-05 16:00:00|716.05|706.95|717.4|708.3|718.42|709.32|715.99|706.89|464
1667664300000|2022-11-05 16:05:00|717.42|708.32|719.84|710.74|720.14|711.04|717.41|708.31|403
1667664600000|2022-11-05 16:10:00|719.8|710.7|719.49|710.39|720.31|711.21|718.75|709.65|458
1667664900000|2022-11-05 16:15:00|719.51|710.41|720.56|711.46|720.91|711.81|719.3|710.2|572
1667665200000|2022-11-05 16:20:00|720.55|711.45|725.51|716.41|726.64|717.54|720.32|711.22|700
1667665500000|2022-11-05 16:25:00|725.49|716.39|728.15|719.05|728.43|719.33|725.42|716.32|454
1667665800000|2022-11-05 16:30:00|728.13|719.03|729.1|720|729.37|720.27|727.01|717.91|610
1667666100000|2022-11-05 16:35:00|729.04|719.94|723.38|714.28|729.3|720.2|722.21|713.11|539
1667666400000|2022-11-05 16:40:00|723.47|714.37|722.63|713.53|723.64|714.54|722.32|713.22|285
1667666700000|2022-11-05 16:45:00|722.67|713.57|720.34|711.24|722.68|713.58|719.82|710.72|347
1667667000000|2022-11-05 16:50:00|720.35|711.25|722.35|713.25|722.62|713.52|719.99|710.89|291
1667667300000|2022-11-05 16:55:00|722.32|713.22|722.11|713.01|722.63|713.53|721.2|712.1|293
1667667600000|2022-11-05 17:00:00|722.03|712.93|718.42|709.32|722.09|712.99|718.42|709.32|437
1667667900000|2022-11-05 17:05:00|718.44|709.34|718.92|709.82|720.18|711.08|718.23|709.13|288
1667668200000|2022-11-05 17:10:00|718.91|709.81|719.19|710.09|719.64|710.54|717.56|708.46|300
1667668500000|2022-11-05 17:15:00|719.14|710.04|719.3|710.2|719.48|710.38|718.27|709.17|298
1667668800000|2022-11-05 17:20:00|719.35|710.25|719.39|710.29|721.18|712.08|719.34|710.24|221
1667669100000|2022-11-05 17:25:00|719.38|710.28|718.09|708.99|720.13|711.03|717.9|708.8|200
1667669400000|2022-11-05 17:30:00|718.04|708.94|718.39|709.29|719.11|710.01|717.98|708.88|181
1667669700000|2022-11-05 17:35:00|718.43|709.33|718.36|709.26|719.5|710.4|718.14|709.04|204
1667670000000|2022-11-05 17:40:00|718.38|709.28|718.72|709.62|719.35|710.25|717.53|708.43|241
1667670300000|2022-11-05 17:45:00|719|709.9|718.41|709.31|720.22|711.12|718.38|709.28|240
1667670600000|2022-11-05 17:50:00|718.38|709.28|719.28|710.18|719.28|710.18|718.06|708.96|150
1667670900000|2022-11-05 17:55:00|719.08|709.98|718.6|709.5|719.6|710.5|718.42|709.32|172
1667671200000|2022-11-05 18:00:00|718.58|709.48|718.55|709.45|719.41|710.31|718.36|709.26|261
1667671500000|2022-11-05 18:05:00|718.5|709.4|717.83|708.73|719.21|710.11|717.83|708.73|214
1667671800000|2022-11-05 18:10:00|717.86|708.76|717.14|708.04|717.92|708.82|715.35|706.25|262
1667672100000|2022-11-05 18:15:00|717.12|708.02|717.23|708.13|717.69|708.59|716.2|707.1|174
1667672400000|2022-11-05 18:20:00|717.08|707.98|714.01|704.91|717.08|707.98|713.67|704.57|349
1667672700000|2022-11-05 18:25:00|714.05|704.95|712.94|703.84|714.08|704.98|712.41|703.31|317
1667673000000|2022-11-05 18:30:00|713|703.9|713.38|704.28|714.08|704.98|712.92|703.82|236
1667673300000|2022-11-05 18:35:00|713.4|704.3|714.31|705.21|714.36|705.26|713.27|704.17|239
1667673600000|2022-11-05 18:40:00|714.29|705.19|712.84|703.74|714.29|705.19|712.12|703.02|276
1667673900000|2022-11-05 18:45:00|712.89|703.79|710.5|701.4|713.29|704.19|710.24|701.14|293
1667674200000|2022-11-05 18:50:00|710.46|701.36|711.32|702.22|712.2|703.1|709.97|700.87|367
1667674500000|2022-11-05 18:55:00|711.31|702.21|710.97|701.87|711.47|702.37|709.56|700.46|218
1667674800000|2022-11-05 19:00:00|710.96|701.86|712.2|703.1|712.26|703.16|710.92|701.82|239
1667675100000|2022-11-05 19:05:00|712.22|703.12|714.29|705.19|714.3|705.2|711.9|702.8|214
1667675400000|2022-11-05 19:10:00|714.31|705.21|713.11|704.01|714.34|705.24|711.73|702.63|197
1667675700000|2022-11-05 19:15:00|713.07|703.97|713.12|704.02|713.36|704.26|712.2|703.1|171
1667676000000|2022-11-05 19:20:00|713.11|704.01|713.9|704.8|714.1|705|712.2|703.1|215
1667676300000|2022-11-05 19:25:00|713.94|704.84|714.62|705.52|714.87|705.77|713.16|704.06|216
1667676600000|2022-11-05 19:30:00|714.68|705.58|715.36|706.26|715.5|706.4|714.06|704.96|160
1667676900000|2022-11-05 19:35:00|715.31|706.21|716.19|707.09|717.2|708.1|715.3|706.2|217
1667677200000|2022-11-05 19:40:00|716.18|707.08|715.02|705.92|716.22|707.12|713.26|704.16|255
1667677500000|2022-11-05 19:45:00|715.04|705.94|714.4|705.3|715.24|706.14|713.41|704.31|209
1667677800000|2022-11-05 19:50:00|714.38|705.28|716.99|707.89|717.1|708|714.38|705.28|230
1667678100000|2022-11-05 19:55:00|716.56|707.46|718.2|709.1|718.44|709.34|716.01|706.91|256
1667678400000|2022-11-05 20:00:00|718.17|709.07|717.21|708.11|718.17|709.07|716.34|707.24|232
1667678700000|2022-11-05 20:05:00|717.22|708.12|716.03|706.93|717.39|708.29|715.6|706.5|182
1667679000000|2022-11-05 20:10:00|716.02|706.92|716.08|706.98|717|707.9|715.97|706.87|167
1667679300000|2022-11-05 20:15:00|716.05|706.95|717.37|708.27|717.38|708.28|715.29|706.19|156
1667679600000|2022-11-05 20:20:00|717.33|708.23|716.17|707.07|717.65|708.55|716.04|706.94|131
1667679900000|2022-11-05 20:25:00|716.19|707.09|716.11|707.01|716.7|707.6|715.98|706.88|114
1667680200000|2022-11-05 20:30:00|716.1|707|715.43|706.33|716.12|707.02|714.65|705.55|175
1667680500000|2022-11-05 20:35:00|715.44|706.34|715.99|706.89|716.2|707.1|715.08|705.98|99
1667680800000|2022-11-05 20:40:00|715.98|706.88|715|705.9|717.06|707.96|714.73|705.63|167
1667681100000|2022-11-05 20:45:00|715.05|705.95|716.17|707.07|716.22|707.12|714.82|705.72|136
1667681400000|2022-11-05 20:50:00|716.16|707.06|716.04|706.94|716.24|707.14|715.8|706.7|77
1667681700000|2022-11-05 20:55:00|715.87|706.77|715.93|706.83|715.98|706.88|714.88|705.78|81
1667682000000|2022-11-05 21:00:00|715.99|706.89|714.75|705.65|716.05|706.95|714.22|705.12|82
1667682300000|2022-11-05 21:05:00|714.74|705.64|714.05|704.95|714.75|705.65|713.9|704.8|54
1667682600000|2022-11-05 21:10:00|714.1|705|713.31|704.21|714.26|705.16|713.01|703.91|61
1667682900000|2022-11-05 21:15:00|713.28|704.18|714.06|704.96|714.07|704.97|713.27|704.17|72
1667683200000|2022-11-05 21:20:00|714.04|704.94|713.46|704.36|714.49|705.39|713.46|704.36|115
1667683500000|2022-11-05 21:25:00|713.6|704.5|713.37|704.27|713.71|704.61|713.15|704.05|80
1667683800000|2022-11-05 21:30:00|713.39|704.29|714.07|704.97|714.09|704.99|713.39|704.29|37
1667684100000|2022-11-05 21:35:00|714.08|704.98|714.46|705.36|714.46|705.36|713.83|704.73|34
1667684400000|2022-11-05 21:40:00|714.5|705.4|714.39|705.29|714.66|705.56|714.23|705.13|61
1667684700000|2022-11-05 21:45:00|714.37|705.27|714.05|704.95|714.38|705.28|713.87|704.77|55
1667685000000|2022-11-05 21:50:00|714.02|704.92|713.87|704.77|714.03|704.93|713.68|704.58|26
1667685300000|2022-11-05 21:55:00|713.89|704.79|714.36|705.26|714.36|705.26|713.89|704.79|53
1667685600000|2022-11-05 22:00:00|714.37|705.27|712.89|703.79|714.38|705.28|712.89|703.79|95
1667685900000|2022-11-05 22:05:00|712.76|703.66|711.83|702.73|712.89|703.79|711.76|702.66|67
1667686200000|2022-11-05 22:10:00|711.89|702.79|712.55|703.45|712.63|703.53|711.85|702.75|107
1667686500000|2022-11-05 22:15:00|712.58|703.48|713.38|704.28|713.5|704.4|712.32|703.22|124
1667686800000|2022-11-05 22:20:00|713.37|704.27|712.98|703.88|713.41|704.31|711.93|702.83|132
1667687100000|2022-11-05 22:25:00|712.96|703.86|712.5|703.4|713.16|704.06|712.36|703.26|155
1667687400000|2022-11-05 22:30:00|712.49|703.39|715.19|706.09|715.32|706.22|711.2|702.1|307
1667687700000|2022-11-05 22:35:00|715.21|706.11|713.13|704.03|715.44|706.34|713.13|704.03|248
1667688000000|2022-11-05 22:40:00|713.12|704.02|710.05|700.95|713.12|704.02|709.5|700.4|255
1667688300000|2022-11-05 22:45:00|710.08|700.98|712.16|703.06|712.27|703.17|709.59|700.49|249
1667688600000|2022-11-05 22:50:00|712.14|703.04|714.18|705.08|714.3|705.2|711.92|702.82|261
1667688900000|2022-11-05 22:55:00|714.19|705.09|710.28|701.18|714.41|705.31|710.22|701.12|265
1667689200000|2022-11-05 23:00:00|710.32|701.22|709.82|700.72|711.3|702.2|709.82|700.72|250
1667689500000|2022-11-05 23:05:00|709.8|700.7|700.99|691.89|709.8|700.7|699.12|690.02|743
1667689800000|2022-11-05 23:10:00|701.06|691.96|703.19|694.09|704.27|695.17|699.02|689.92|661
1667690100000|2022-11-05 23:15:00|703.18|694.08|708.16|699.06|708.16|699.06|702.41|693.31|492
1667690400000|2022-11-05 23:20:00|708.19|699.09|707.2|698.1|709.14|700.04|706.12|697.02|442
1667690700000|2022-11-05 23:25:00|707.21|698.11|704.54|695.44|708|698.9|704.13|695.03|378
1667691000000|2022-11-05 23:30:00|704.55|695.45|705.75|696.65|706.15|697.05|704.3|695.2|372
1667691300000|2022-11-05 23:35:00|705.74|696.64|708.24|699.14|708.25|699.15|705.25|696.15|259
1667691600000|2022-11-05 23:40:00|708.25|699.15|709.26|700.16|709.33|700.23|707.86|698.76|276
1667691900000|2022-11-05 23:45:00|709.27|700.17|708.03|698.93|709.27|700.17|707.2|698.1|250
1667692200000|2022-11-05 23:50:00|707.99|698.89|706.22|697.12|708.09|698.99|705.66|696.56|216
1667692500000|2022-11-05 23:55:00|706.25|697.15|707.29|698.19|707.31|698.21|705.17|696.07|193
1667692800000|2022-11-06 00:00:00|707.26|698.16|706.11|697.01|707.45|698.35|705.31|696.21|361
1667693100000|2022-11-06 00:05:00|706.05|696.95|706.17|697.07|708.53|699.43|705.86|696.76|355
1667693400000|2022-11-06 00:10:00|706.14|697.04|703.34|694.24|706.37|697.27|703.32|694.22|331
1667693700000|2022-11-06 00:15:00|703.31|694.21|699.95|690.85|703.52|694.42|699.6|690.5|502
1667694000000|2022-11-06 00:20:00|700.16|691.06|704.97|695.87|706.16|697.06|700.14|691.04|453
1667694300000|2022-11-06 00:25:00|705.06|695.96|704.84|695.74|705.41|696.31|704.14|695.04|240
1667694600000|2022-11-06 00:30:00|704.89|695.79|707.13|698.03|707.17|698.07|704.37|695.27|361
1667694900000|2022-11-06 00:35:00|707.15|698.05|710.77|701.67|710.99|701.89|707.15|698.05|466
1667695200000|2022-11-06 00:40:00|710.8|701.7|708.4|699.3|710.91|701.81|707.17|698.07|496
1667695500000|2022-11-06 00:45:00|708.41|699.31|705.36|696.26|709.2|700.1|705.2|696.1|386
1667695800000|2022-11-06 00:50:00|705.33|696.23|706.82|697.72|707.14|698.04|705.13|696.03|291
1667696100000|2022-11-06 00:55:00|706.8|697.7|706.79|697.69|707.43|698.33|705.73|696.63|256
1667696400000|2022-11-06 01:00:00|706.71|697.61|708.07|698.97|708.07|698.97|705.73|696.63|324
1667696700000|2022-11-06 01:05:00|708.1|699|710.57|701.47|710.58|701.48|707.73|698.63|287
1667697000000|2022-11-06 01:10:00|710.58|701.48|709.91|700.81|711.03|701.93|709.21|700.11|219
1667697300000|2022-11-06 01:15:00|709.89|700.79|709.08|699.98|711.19|702.09|708.99|699.89|241
1667697600000|2022-11-06 01:20:00|709.07|699.97|705.74|696.64|709.07|699.97|705.34|696.24|432
1667697900000|2022-11-06 01:25:00|705.66|696.56|705.35|696.25|705.94|696.84|702.96|693.86|439
1667698200000|2022-11-06 01:30:00|705.33|696.23|706.85|697.75|707.81|698.71|704.68|695.58|371
1667698500000|2022-11-06 01:35:00|706.86|697.76|707.76|698.66|708.48|699.38|706.67|697.57|305
1667698800000|2022-11-06 01:40:00|707.75|698.65|707.23|698.13|709.17|700.07|707.21|698.11|215
1667699100000|2022-11-06 01:45:00|707.25|698.15|706.27|697.17|707.42|698.32|705.76|696.66|235
1667699400000|2022-11-06 01:50:00|706.26|697.16|704.78|695.68|706.28|697.18|703.64|694.54|564
1667699700000|2022-11-06 01:55:00|704.73|695.63|703.8|694.7|705.78|696.68|702.69|693.59|428
1667700000000|2022-11-06 02:00:00|703.82|694.72|710.02|700.92|710.11|701.01|703.75|694.65|458
1667700300000|2022-11-06 02:05:00|710.03|700.93|706.22|697.12|710.24|701.14|706.18|697.08|255
1667700600000|2022-11-06 02:10:00|706.21|697.11|705.8|696.7|707.36|698.26|705.39|696.29|259
1667700900000|2022-11-06 02:15:00|705.81|696.71|707.14|698.04|707.4|698.3|705.78|696.68|194
1667701200000|2022-11-06 02:20:00|707.16|698.06|705.33|696.23|707.24|698.14|705.33|696.23|147
1667701500000|2022-11-06 02:25:00|705.36|696.26|704.53|695.43|705.36|696.26|703.93|694.83|268
1667701800000|2022-11-06 02:30:00|704.46|695.36|706.03|696.93|706.11|697.01|703.23|694.13|291
1667702100000|2022-11-06 02:35:00|706.06|696.96|706.37|697.27|707.21|698.11|706.06|696.96|294
1667702400000|2022-11-06 02:40:00|706.38|697.28|706.76|697.66|707.2|698.1|706.31|697.21|181
1667702700000|2022-11-06 02:45:00|706.6|697.5|704.99|695.89|706.98|697.88|704.99|695.89|159
1667703000000|2022-11-06 02:50:00|705|695.9|705.5|696.4|705.5|696.4|702.86|693.76|348
1667703300000|2022-11-06 02:55:00|705.41|696.31|704.99|695.89|705.48|696.38|704.68|695.58|133
1667703600000|2022-11-06 03:00:00|705|695.9|706.88|697.78|707.02|697.92|704.96|695.86|163
1667703900000|2022-11-06 03:05:00|706.91|697.81|707.37|698.27|707.4|698.3|706.29|697.19|106
1667704200000|2022-11-06 03:10:00|707.4|698.3|707.19|698.09|707.42|698.32|706.31|697.21|189
1667704500000|2022-11-06 03:15:00|707.18|698.08|710.17|701.07|710.18|701.08|706.65|697.55|284
1667704800000|2022-11-06 03:20:00|710.2|701.1|708.41|699.31|710.31|701.21|708.41|699.31|188
1667705100000|2022-11-06 03:25:00|708.39|699.29|709.12|700.02|709.43|700.33|708.34|699.24|180
1667705400000|2022-11-06 03:30:00|709.11|700.01|709.24|700.14|709.24|700.14|707.39|698.29|207
1667705700000|2022-11-06 03:35:00|709.28|700.18|710.11|701.01|710.12|701.02|709.08|699.98|132
1667706000000|2022-11-06 03:40:00|709.86|700.76|711.07|701.97|711.2|702.1|709.26|700.16|119
1667706300000|2022-11-06 03:45:00|710.86|701.76|710.96|701.86|711.14|702.04|709.86|700.76|157
1667706600000|2022-11-06 03:50:00|710.98|701.88|711.15|702.05|711.26|702.16|709.44|700.34|179
1667706900000|2022-11-06 03:55:00|711.12|702.02|711.9|702.8|712.12|703.02|711.1|702|145
1667707200000|2022-11-06 04:00:00|711.84|702.74|709.98|700.88|711.9|702.8|709.96|700.86|147
1667707500000|2022-11-06 04:05:00|710.03|700.93|710.37|701.27|711.02|701.92|709.3|700.2|160
1667707800000|2022-11-06 04:10:00|710.38|701.28|709.98|700.88|710.39|701.29|709.01|699.91|184
1667708100000|2022-11-06 04:15:00|709.93|700.83|708.36|699.26|709.95|700.85|707.86|698.76|135
1667708400000|2022-11-06 04:20:00|708.35|699.25|707.99|698.89|708.35|699.25|707.35|698.25|102
1667708700000|2022-11-06 04:25:00|708.04|698.94|708.24|699.14|708.3|699.2|707.14|698.04|124
1667709000000|2022-11-06 04:30:00|708.31|699.21|709.05|699.95|709.2|700.1|708.26|699.16|83
1667709300000|2022-11-06 04:35:00|709.04|699.94|709.12|700.02|709.62|700.52|708.37|699.27|103
1667709600000|2022-11-06 04:40:00|709.09|699.99|707.89|698.79|709.09|699.99|707.5|698.4|144
1667709900000|2022-11-06 04:45:00|707.9|698.8|707.3|698.2|708.02|698.92|707.28|698.18|67
1667710200000|2022-11-06 04:50:00|707.31|698.21|706.52|697.42|707.44|698.34|706.5|697.4|100
1667710500000|2022-11-06 04:55:00|706.55|697.45|707.17|698.07|707.19|698.09|706.14|697.04|107
1667710800000|2022-11-06 05:00:00|707.18|698.08|706.37|697.27|707.21|698.11|706.24|697.14|113
1667711100000|2022-11-06 05:05:00|706.35|697.25|707.23|698.13|707.39|698.29|706.32|697.22|82
1667711400000|2022-11-06 05:10:00|707.24|698.14|706.44|697.34|707.31|698.21|706.2|697.1|84
1667711700000|2022-11-06 05:15:00|706.43|697.33|704.99|695.89|706.43|697.33|704.66|695.56|142
1667712000000|2022-11-06 05:20:00|704.98|695.88|704.05|694.95|705.15|696.05|703.34|694.24|253
1667712300000|2022-11-06 05:25:00|704.03|694.93|704.25|695.15|704.27|695.17|703.14|694.04|177
1667712600000|2022-11-06 05:30:00|704.24|695.14|702.8|693.7|704.25|695.15|702.66|693.56|169
1667712900000|2022-11-06 05:35:00|702.84|693.74|702.88|693.78|703.42|694.32|702.15|693.05|226
1667713200000|2022-11-06 05:40:00|702.92|693.82|700.48|691.38|702.92|693.82|699.96|690.86|180
1667713500000|2022-11-06 05:45:00|700.51|691.41|701.18|692.08|701.57|692.47|700.22|691.12|305
1667713800000|2022-11-06 05:50:00|701.2|692.1|703.26|694.16|703.31|694.21|701.2|692.1|182
1667714100000|2022-11-06 05:55:00|703.25|694.15|701.3|692.2|703.29|694.19|701.03|691.93|110
1667714400000|2022-11-06 06:00:00|701.29|692.19|703.87|694.77|703.89|694.79|701.11|692.01|158
1667714700000|2022-11-06 06:05:00|703.86|694.76|702.79|693.69|704.14|695.04|702.67|693.57|144
1667715000000|2022-11-06 06:10:00|702.86|693.76|702.81|693.71|703.31|694.21|702.2|693.1|132
1667715300000|2022-11-06 06:15:00|702.82|693.72|702.72|693.62|703.24|694.14|702.67|693.57|75
1667715600000|2022-11-06 06:20:00|702.69|693.59|702.25|693.15|703.17|694.07|702.14|693.04|98
1667715900000|2022-11-06 06:25:00|702.27|693.17|704.11|695.01|704.22|695.12|702.2|693.1|101
1667716200000|2022-11-06 06:30:00|703.9|694.8|704.44|695.34|705.17|696.07|703.73|694.63|156
1667716500000|2022-11-06 06:35:00|704.43|695.33|704.26|695.16|704.43|695.33|703.97|694.87|78
1667716800000|2022-11-06 06:40:00|704.25|695.15|703.32|694.22|704.3|695.2|703.32|694.22|71
1667717100000|2022-11-06 06:45:00|703.34|694.24|703.38|694.28|704|694.9|702.95|693.85|91
1667717400000|2022-11-06 06:50:00|703.46|694.36|703.81|694.71|704.19|695.09|703.34|694.24|80
1667717700000|2022-11-06 06:55:00|703.89|694.79|703.99|694.89|704.14|695.04|703.29|694.19|52
1667718000000|2022-11-06 07:00:00|703.93|694.83|705.36|696.26|705.43|696.33|703.93|694.83|116
1667718300000|2022-11-06 07:05:00|705.35|696.25|705.33|696.23|705.51|696.41|704.41|695.31|139
1667718600000|2022-11-06 07:10:00|705.31|696.21|705.98|696.88|706.12|697.02|705.19|696.09|89
1667718900000|2022-11-06 07:15:00|705.97|696.87|704|694.9|705.99|696.89|704|694.9|71
1667719200000|2022-11-06 07:20:00|704.02|694.92|704.05|694.95|704.05|694.95|702.98|693.88|91
1667719500000|2022-11-06 07:25:00|704.07|694.97|705.11|696.01|705.12|696.02|703.99|694.89|64
1667719800000|2022-11-06 07:30:00|705.19|696.09|706.05|696.95|706.05|696.95|705.19|696.09|73
1667720100000|2022-11-06 07:35:00|706.06|696.96|706.36|697.26|706.43|697.33|705.92|696.82|115
1667720400000|2022-11-06 07:40:00|706.35|697.25|705.23|696.13|706.36|697.26|705.16|696.06|140
1667720700000|2022-11-06 07:45:00|705.25|696.15|705.41|696.31|705.43|696.33|704.82|695.72|105
1667721000000|2022-11-06 07:50:00|705.43|696.33|706.21|697.11|706.48|697.38|705.1|696|148
1667721300000|2022-11-06 07:55:00|706.22|697.12|705.31|696.21|706.24|697.14|704.76|695.66|109
1667721600000|2022-11-06 08:00:00|705.14|696.04|705.39|696.29|706.11|697.01|704.46|695.36|156
1667721900000|2022-11-06 08:05:00|705.41|696.31|706.01|696.91|706.19|697.09|705.2|696.1|171
1667722200000|2022-11-06 08:10:00|705.98|696.88|705.02|695.92|706.05|696.95|704.1|695|150
1667722500000|2022-11-06 08:15:00|705.14|696.04|703.95|694.85|705.25|696.15|703.68|694.58|158
1667722800000|2022-11-06 08:20:00|703.92|694.82|704.29|695.19|704.31|695.21|703.34|694.24|137
1667723100000|2022-11-06 08:25:00|704.3|695.2|703.48|694.38|704.46|695.36|703.34|694.24|91
1667723400000|2022-11-06 08:30:00|703.47|694.37|704.41|695.31|704.95|695.85|703.43|694.33|87
1667723700000|2022-11-06 08:35:00|704.42|695.32|709.26|700.16|709.26|700.16|704.29|695.19|204
1667724000000|2022-11-06 08:40:00|709.25|700.15|709.38|700.28|709.45|700.35|707.51|698.41|319
1667724300000|2022-11-06 08:45:00|709.37|700.27|711.15|702.05|712.37|703.27|709.29|700.19|478
1667724600000|2022-11-06 08:50:00|711.18|702.08|710.91|701.81|711.37|702.27|710.27|701.17|327
1667724900000|2022-11-06 08:55:00|710.98|701.88|709.25|700.15|710.98|701.88|708.83|699.73|180
1667725200000|2022-11-06 09:00:00|709.23|700.13|708.24|699.14|709.43|700.33|708.17|699.07|161
1667725500000|2022-11-06 09:05:00|708.2|699.1|708.12|699.02|708.96|699.86|708.01|698.91|140
1667725800000|2022-11-06 09:10:00|708.09|698.99|708.23|699.13|708.97|699.87|707.78|698.68|140
1667726100000|2022-11-06 09:15:00|708.21|699.11|710.28|701.18|710.32|701.22|708.01|698.91|122
1667726400000|2022-11-06 09:20:00|710.31|701.21|710.25|701.15|710.6|701.5|710.14|701.04|138
1667726700000|2022-11-06 09:25:00|710.24|701.14|709.24|700.14|710.24|701.14|708.95|699.85|130
1667727000000|2022-11-06 09:30:00|709.22|700.12|710.06|700.96|710.17|701.07|709.13|700.03|126
1667727300000|2022-11-06 09:35:00|710.03|700.93|710.86|701.76|710.86|701.76|709.69|700.59|115
1667727600000|2022-11-06 09:40:00|711.03|701.93|710.85|701.75|711.12|702.02|710.05|700.95|127
1667727900000|2022-11-06 09:45:00|710.87|701.77|708.88|699.78|711.12|702.02|708.88|699.78|151
1667728200000|2022-11-06 09:50:00|709.11|700.01|708.92|699.82|709.96|700.86|708.18|699.08|176
1667728500000|2022-11-06 09:55:00|708.75|699.65|708.08|698.98|708.78|699.68|707.67|698.57|125
1667728800000|2022-11-06 10:00:00|708.12|699.02|708.83|699.73|709.12|700.02|708.06|698.96|160
1667729100000|2022-11-06 10:05:00|708.74|699.64|708.93|699.83|708.98|699.88|707.96|698.86|129
1667729400000|2022-11-06 10:10:00|708.94|699.84|708.97|699.87|709.02|699.92|708.19|699.09|77
1667729700000|2022-11-06 10:15:00|709.03|699.93|709.02|699.92|709.04|699.94|708.31|699.21|67
1667730000000|2022-11-06 10:20:00|709.05|699.95|709.25|700.15|709.5|700.4|708.98|699.88|101
1667730300000|2022-11-06 10:25:00|709.17|700.07|710.35|701.25|710.81|701.71|708.6|699.5|156
1667730600000|2022-11-06 10:30:00|710.36|701.26|710.08|700.98|710.41|701.31|709.24|700.14|136
1667730900000|2022-11-06 10:35:00|710.07|700.97|711.84|702.74|711.85|702.75|709.82|700.72|129
1667731200000|2022-11-06 10:40:00|711.91|702.81|711.72|702.62|712.12|703.02|711.08|701.98|143
1667731500000|2022-11-06 10:45:00|711.68|702.58|712.15|703.05|712.15|703.05|711.23|702.13|107
1667731800000|2022-11-06 10:50:00|712.16|703.06|716.14|707.04|718.36|709.26|712.15|703.05|326
1667732100000|2022-11-06 10:55:00|716.11|707.01|714.85|705.75|716.11|707.01|713.32|704.22|210
1667732400000|2022-11-06 11:00:00|714.84|705.74|715.24|706.14|716.9|707.8|714.79|705.69|278
1667732700000|2022-11-06 11:05:00|715.25|706.15|713.14|704.04|715.27|706.17|713.06|703.96|208
1667733000000|2022-11-06 11:10:00|713.08|703.98|713.69|704.59|714|704.9|712.66|703.56|173
1667733300000|2022-11-06 11:15:00|713.67|704.57|711.19|702.09|713.67|704.57|710.8|701.7|311
1667733600000|2022-11-06 11:20:00|711.23|702.13|710.19|701.09|712.13|703.03|709.98|700.88|249
1667733900000|2022-11-06 11:25:00|710.18|701.08|712.33|703.23|712.37|703.27|708.14|699.04|226
1667734200000|2022-11-06 11:30:00|712.34|703.24|710.18|701.08|712.34|703.24|708.96|699.86|488
1667734500000|2022-11-06 11:35:00|710.13|701.03|713.18|704.08|713.18|704.08|710.13|701.03|284
1667734800000|2022-11-06 11:40:00|713.19|704.09|714.36|705.26|714.45|705.35|712.68|703.58|246
1667735100000|2022-11-06 11:45:00|714.33|705.23|714.08|704.98|714.55|705.45|713.23|704.13|236
1667735400000|2022-11-06 11:50:00|714.03|704.93|715.42|706.32|716.45|707.35|713.89|704.79|234
1667735700000|2022-11-06 11:55:00|715.37|706.27|715.11|706.01|715.56|706.46|714.82|705.72|144
1667736000000|2022-11-06 12:00:00|715.16|706.06|714.28|705.18|715.33|706.23|713.95|704.85|137
1667736300000|2022-11-06 12:05:00|714.29|705.19|715.06|705.96|715.18|706.08|713.68|704.58|168
1667736600000|2022-11-06 12:10:00|715.04|705.94|716.37|707.27|716.45|707.35|714.87|705.77|138
1667736900000|2022-11-06 12:15:00|716.32|707.22|715.38|706.28|716.32|707.22|715.13|706.03|159
1667737200000|2022-11-06 12:20:00|715.42|706.32|715.28|706.18|715.42|706.32|714.78|705.68|147
1667737500000|2022-11-06 12:25:00|715.36|706.26|714.77|705.67|716.07|706.97|714.18|705.08|135
1667737800000|2022-11-06 12:30:00|714.74|705.64|713.78|704.68|715.2|706.1|713.23|704.13|220
1667738100000|2022-11-06 12:35:00|713.76|704.66|712.93|703.83|714.08|704.98|712.93|703.83|138
1667738400000|2022-11-06 12:40:00|712.98|703.88|713.31|704.21|713.43|704.33|712.67|703.57|156
1667738700000|2022-11-06 12:45:00|713.3|704.2|711.88|702.78|713.3|704.2|711.83|702.73|174
1667739000000|2022-11-06 12:50:00|711.85|702.75|711.46|702.36|712.55|703.45|711.2|702.1|172
1667739300000|2022-11-06 12:55:00|711.47|702.37|712.25|703.15|712.42|703.32|711.45|702.35|55
1667739600000|2022-11-06 13:00:00|712.02|702.92|713.77|704.67|714.45|705.35|711.95|702.85|153
1667739900000|2022-11-06 13:05:00|713.76|704.66|711.14|702.04|714.09|704.99|711.13|702.03|197
1667740200000|2022-11-06 13:10:00|711.12|702.02|711.3|702.2|712.03|702.93|709.09|699.99|410
1667740500000|2022-11-06 13:15:00|711.27|702.17|712.08|702.98|712.16|703.06|710.1|701|157
1667740800000|2022-11-06 13:20:00|712.06|702.96|712.11|703.01|712.35|703.25|711.36|702.26|111
1667741100000|2022-11-06 13:25:00|712.09|702.99|712.03|702.93|712.3|703.2|711.82|702.72|110
1667741400000|2022-11-06 13:30:00|711.98|702.88|711.3|702.2|711.98|702.88|711.02|701.92|119
1667741700000|2022-11-06 13:35:00|711.31|702.21|711.59|702.49|711.98|702.88|711.24|702.14|85
1667742000000|2022-11-06 13:40:00|711.58|702.48|711.35|702.25|711.61|702.51|711.32|702.22|69
1667742300000|2022-11-06 13:45:00|711.36|702.26|711.02|701.92|711.44|702.34|710.72|701.62|76
1667742600000|2022-11-06 13:50:00|710.96|701.86|709.06|699.96|711.03|701.93|708.51|699.41|119
1667742900000|2022-11-06 13:55:00|709.03|699.93|709.01|699.91|709.64|700.54|708.34|699.24|124
1667743200000|2022-11-06 14:00:00|709.02|699.92|708.2|699.1|709.04|699.94|707.3|698.2|219
1667743500000|2022-11-06 14:05:00|708.15|699.05|708.07|698.97|709.2|700.1|707.56|698.46|179
1667743800000|2022-11-06 14:10:00|708.06|698.96|707.74|698.64|708.44|699.34|706.96|697.86|281
1667744100000|2022-11-06 14:15:00|707.77|698.67|709.72|700.62|709.96|700.86|707.77|698.67|202
1667744400000|2022-11-06 14:20:00|709.71|700.61|708.99|699.89|710.09|700.99|708.41|699.31|218
1667744700000|2022-11-06 14:25:00|709.04|699.94|708.97|699.87|709.54|700.44|708.23|699.13|149
1667745000000|2022-11-06 14:30:00|708.96|699.86|709.48|700.38|709.49|700.39|707.9|698.8|223
1667745300000|2022-11-06 14:35:00|709.49|700.39|710.31|701.21|710.6|701.5|709.49|700.39|187
1667745600000|2022-11-06 14:40:00|710.29|701.19|711.32|702.22|711.48|702.38|710.1|701|174
1667745900000|2022-11-06 14:45:00|711.34|702.24|711.97|702.87|712.23|703.13|710.29|701.19|222
1667746200000|2022-11-06 14:50:00|711.92|702.82|712.24|703.14|714.28|705.18|711.18|702.08|293
1667746500000|2022-11-06 14:55:00|712.22|703.12|712.5|703.4|713|703.9|711.9|702.8|153
1667746800000|2022-11-06 15:00:00|712.51|703.41|714.05|704.95|714.36|705.26|712.26|703.16|221
1667747100000|2022-11-06 15:05:00|714.06|704.96|714.28|705.18|714.6|705.5|713.36|704.26|154
1667747400000|2022-11-06 15:10:00|714.29|705.19|716.24|707.14|716.3|707.2|713.82|704.72|344
1667747700000|2022-11-06 15:15:00|716.25|707.15|715.47|706.37|716.51|707.41|714.36|705.26|260
1667748000000|2022-11-06 15:20:00|715.44|706.34|715.19|706.09|715.44|706.34|714.49|705.39|163
1667748300000|2022-11-06 15:25:00|715.18|706.08|715.41|706.31|715.61|706.51|714.96|705.86|144
1667748600000|2022-11-06 15:30:00|715.4|706.3|716.14|707.04|716.16|707.06|715.02|705.92|152
1667748900000|2022-11-06 15:35:00|716.16|707.06|717.34|708.24|717.49|708.39|716.14|707.04|204
1667749200000|2022-11-06 15:40:00|717.32|708.22|716.9|707.8|717.52|708.42|716.81|707.71|211
1667749500000|2022-11-06 15:45:00|716.88|707.78|718.42|709.32|718.9|709.8|716.88|707.78|403
1667749800000|2022-11-06 15:50:00|718.41|709.31|718.15|709.05|719.28|710.18|717.12|708.02|347
1667750100000|2022-11-06 15:55:00|718.13|709.03|714.27|705.17|718.22|709.12|714.25|705.15|349
1667750400000|2022-11-06 16:00:00|714.25|705.15|708.76|699.66|714.47|705.37|706.09|696.99|729
1667750700000|2022-11-06 16:05:00|708.75|699.65|714.32|705.22|714.37|705.27|704.46|695.36|797
1667751000000|2022-11-06 16:10:00|714.3|705.2|711.22|702.12|715.09|705.99|710.84|701.74|663
1667751300000|2022-11-06 16:15:00|711.24|702.14|711.22|702.12|714.23|705.13|711.07|701.97|534
1667751600000|2022-11-06 16:20:00|711.19|702.09|712.77|703.67|713.31|704.21|709.72|700.62|524
1667751900000|2022-11-06 16:25:00|712.8|703.7|715.04|705.94|715.11|706.01|712.73|703.63|370
1667752200000|2022-11-06 16:30:00|715.03|705.93|718.06|708.96|718.07|708.97|714.28|705.18|373
1667752500000|2022-11-06 16:35:00|718.1|709|718.33|709.23|718.54|709.44|716.17|707.07|442
1667752800000|2022-11-06 16:40:00|718.32|709.22|715.34|706.24|718.82|709.72|715.25|706.15|395
1667753100000|2022-11-06 16:45:00|715.35|706.25|716.31|707.21|716.47|707.37|713.3|704.2|417
1667753400000|2022-11-06 16:50:00|716.3|707.2|714.49|705.39|716.31|707.21|714.21|705.11|356
1667753700000|2022-11-06 16:55:00|714.67|705.57|715.11|706.01|715.85|706.75|714.43|705.33|334
1667754000000|2022-11-06 17:00:00|715.15|706.05|712.17|703.07|715.15|706.05|712.08|702.98|441
1667754300000|2022-11-06 17:05:00|712.18|703.08|711.89|702.79|713.05|703.95|710.73|701.63|412
1667754600000|2022-11-06 17:10:00|711.88|702.78|714.04|704.94|714.47|705.37|711.23|702.13|262
1667754900000|2022-11-06 17:15:00|714.02|704.92|710.79|701.69|714.06|704.96|710.79|701.69|265
1667755200000|2022-11-06 17:20:00|710.86|701.76|711.87|702.77|712.43|703.33|710.33|701.23|320
1667755500000|2022-11-06 17:25:00|711.92|702.82|711.11|702.01|712.4|703.3|711.04|701.94|277
1667755800000|2022-11-06 17:30:00|711.14|702.04|711.34|702.24|712.28|703.18|710.95|701.85|233
1667756100000|2022-11-06 17:35:00|711.31|702.21|711.36|702.26|712.15|703.05|711.24|702.14|154
1667756400000|2022-11-06 17:40:00|711.35|702.25|710.09|700.99|712.02|702.92|710.01|700.91|186
1667756700000|2022-11-06 17:45:00|710.06|700.96|709.76|700.66|710.59|701.49|708.44|699.34|336
1667757000000|2022-11-06 17:50:00|709.68|700.58|710.88|701.78|711.04|701.94|709.64|700.54|229
1667757300000|2022-11-06 17:55:00|710.92|701.82|712.95|703.85|713.22|704.12|710.88|701.78|246
1667757600000|2022-11-06 18:00:00|712.92|703.82|712.8|703.7|713.14|704.04|712.1|703|293
1667757900000|2022-11-06 18:05:00|712.81|703.71|714.09|704.99|714.39|705.29|712.65|703.55|241
1667758200000|2022-11-06 18:10:00|714.11|705.01|711.95|702.85|714.2|705.1|711.93|702.83|234
1667758500000|2022-11-06 18:15:00|711.92|702.82|710.25|701.15|712.28|703.18|709.23|700.13|381
1667758800000|2022-11-06 18:20:00|710.24|701.14|708.11|699.01|710.38|701.28|707.89|698.79|289
1667759100000|2022-11-06 18:25:00|708.13|699.03|707.39|698.29|708.51|699.41|707.11|698.01|312
1667759400000|2022-11-06 18:30:00|707.37|698.27|708.86|699.76|709.01|699.91|705.25|696.15|457
1667759700000|2022-11-06 18:35:00|708.68|699.58|709.36|700.26|710.02|700.92|708.45|699.35|301
1667760000000|2022-11-06 18:40:00|709.34|700.24|708.06|698.96|709.36|700.26|707.32|698.22|283
1667760300000|2022-11-06 18:45:00|708.08|698.98|708.31|699.21|710.34|701.24|708.08|698.98|281
1667760600000|2022-11-06 18:50:00|708.33|699.23|708.56|699.46|708.6|699.5|707.98|698.88|229
1667760900000|2022-11-06 18:55:00|708.57|699.47|710.08|700.98|710.16|701.06|708.56|699.46|241
1667761200000|2022-11-06 19:00:00|710.14|701.04|709.13|700.03|710.22|701.12|708.3|699.2|238
1667761500000|2022-11-06 19:05:00|709.1|700|708.53|699.43|709.69|700.59|707.74|698.64|258
1667761800000|2022-11-06 19:10:00|708.56|699.46|708.3|699.2|708.64|699.54|707.33|698.23|198
1667762100000|2022-11-06 19:15:00|708.31|699.21|706.27|697.17|708.31|699.21|705.74|696.64|249
1667762400000|2022-11-06 19:20:00|706.29|697.19|708.3|699.2|709.57|700.47|706.27|697.17|224
1667762700000|2022-11-06 19:25:00|708.29|699.19|708.42|699.32|709.14|700.04|707|697.9|220
1667763000000|2022-11-06 19:30:00|708.45|699.35|706.73|697.63|708.97|699.87|706.29|697.19|306
1667763300000|2022-11-06 19:35:00|706.68|697.58|705.32|696.22|706.92|697.82|705.08|695.98|275
1667763600000|2022-11-06 19:40:00|705.3|696.2|704.73|695.63|706.03|696.93|702.38|693.28|407
1667763900000|2022-11-06 19:45:00|704.71|695.61|705.31|696.21|706.3|697.2|704.18|695.08|273
1667764200000|2022-11-06 19:50:00|705.19|696.09|706.84|697.74|707.16|698.06|704.31|695.21|256
1667764500000|2022-11-06 19:55:00|706.85|697.75|707.04|697.94|707.08|697.98|706.18|697.08|179
1667764800000|2022-11-06 20:00:00|707.01|697.91|706.98|697.88|707.14|698.04|705.26|696.16|209
1667765100000|2022-11-06 20:05:00|707.03|697.93|705.73|696.63|707.14|698.04|704.81|695.71|252
1667765400000|2022-11-06 20:10:00|705.77|696.67|706.87|697.77|706.93|697.83|704.73|695.63|220
1667765700000|2022-11-06 20:15:00|706.82|697.72|706.29|697.19|707.08|697.98|705.01|695.91|192
1667766000000|2022-11-06 20:20:00|706.28|697.18|705.76|696.66|706.29|697.19|705.08|695.98|247
1667766300000|2022-11-06 20:25:00|705.81|696.71|706.1|697|706.35|697.25|705.27|696.17|218
1667766600000|2022-11-06 20:30:00|706.26|697.16|706.85|697.75|706.85|697.75|705.29|696.19|177
1667766900000|2022-11-06 20:35:00|706.89|697.79|706.08|696.98|707.03|697.93|705.98|696.88|123
1667767200000|2022-11-06 20:40:00|706.11|697.01|705.78|696.68|706.92|697.82|705.74|696.64|170
1667767500000|2022-11-06 20:45:00|705.77|696.67|704.77|695.67|706.08|696.98|704.21|695.11|244
1667767800000|2022-11-06 20:50:00|704.73|695.63|707.84|698.74|707.85|698.75|704.73|695.63|205
1667768100000|2022-11-06 20:55:00|707.85|698.75|708.11|699.01|708.14|699.04|706.7|697.6|155
1667768400000|2022-11-06 21:00:00|708.06|698.96|706.91|697.81|708.24|699.14|706.76|697.66|238
1667768700000|2022-11-06 21:05:00|706.97|697.87|707.17|698.07|707.19|698.09|705.9|696.8|199
1667769000000|2022-11-06 21:10:00|707.19|698.09|706.22|697.12|707.24|698.14|706.11|697.01|158
1667769300000|2022-11-06 21:15:00|706.2|697.1|705.97|696.87|706.39|697.29|705.83|696.73|97
1667769600000|2022-11-06 21:20:00|705.99|696.89|706.2|697.1|706.23|697.13|705.17|696.07|146
1667769900000|2022-11-06 21:25:00|706.19|697.09|707|697.9|707.11|698.01|706.14|697.04|150
1667770200000|2022-11-06 21:30:00|707.05|697.95|708.25|699.15|708.26|699.16|706.8|697.7|181
1667770500000|2022-11-06 21:35:00|708.23|699.13|707.79|698.69|708.9|699.8|707.67|698.57|158
1667770800000|2022-11-06 21:40:00|707.77|698.67|704.32|695.22|707.85|698.75|703.29|694.19|371
1667771100000|2022-11-06 21:45:00|704.3|695.2|703.86|694.76|704.3|695.2|703.08|693.98|209
1667771400000|2022-11-06 21:50:00|703.57|694.47|700.98|691.88|704.27|695.17|700.91|691.81|344
1667771700000|2022-11-06 21:55:00|700.91|691.81|701.23|692.13|702.29|693.19|700.49|691.39|337
1667772000000|2022-11-06 22:00:00|701.25|692.15|702.03|692.93|704.07|694.97|700.27|691.17|416
1667772300000|2022-11-06 22:05:00|702.12|693.02|703.03|693.93|703.91|694.81|701.04|691.94|246
1667772600000|2022-11-06 22:10:00|703|693.9|699.2|690.1|703.14|694.04|699.18|690.08|272
1667772900000|2022-11-06 22:15:00|699.19|690.09|694.88|685.78|699.21|690.11|694|684.9|472
1667773200000|2022-11-06 22:20:00|694.89|685.79|696.92|687.82|696.97|687.87|694.89|685.79|290
1667773500000|2022-11-06 22:25:00|696.95|687.85|698.44|689.34|698.44|689.34|696.9|687.8|208
1667773800000|2022-11-06 22:30:00|698.45|689.35|696.52|687.42|698.89|689.79|696.45|687.35|200
1667774100000|2022-11-06 22:35:00|696.59|687.49|695.34|686.24|697.23|688.13|695.18|686.08|157
1667774400000|2022-11-06 22:40:00|695.32|686.22|695.94|686.84|696.9|687.8|694.85|685.75|188
1667774700000|2022-11-06 22:45:00|696.04|686.94|697.59|688.49|697.63|688.53|694.8|685.7|212
1667775000000|2022-11-06 22:50:00|697.61|688.51|697.35|688.25|697.61|688.51|695.81|686.71|184
1667775300000|2022-11-06 22:55:00|697.37|688.27|696.4|687.3|697.45|688.35|696.35|687.25|210
1667775600000|2022-11-06 23:00:00|696.35|687.25|694.3|685.2|696.35|687.25|692.6|683.5|642
1667775900000|2022-11-06 23:05:00|694.2|685.1|689.39|680.29|694.3|685.2|689.25|680.15|647
1667776200000|2022-11-06 23:10:00|689.41|680.31|685.68|676.58|690.28|681.18|685.5|676.4|761
1667776500000|2022-11-06 23:15:00|685.7|676.6|689.05|679.95|690.45|681.35|685.7|676.6|741
1667776800000|2022-11-06 23:20:00|689.2|680.1|686.4|677.3|689.2|680.1|685.32|676.22|639
1667777100000|2022-11-06 23:25:00|686.27|677.17|688.3|679.2|689.3|680.2|686|676.9|633
1667777400000|2022-11-06 23:30:00|688.25|679.15|686|676.9|689.9|680.8|685.55|676.45|532
1667777700000|2022-11-06 23:35:00|686.2|677.1|684.03|674.93|687.3|678.2|683.57|674.47|707
1667778000000|2022-11-06 23:40:00|684.25|675.15|687.4|678.3|688.15|679.05|684.15|675.05|661
1667778300000|2022-11-06 23:45:00|687.3|678.2|688.42|679.32|688.52|679.42|685.3|676.2|682
1667778600000|2022-11-06 23:50:00|688.4|679.3|686.8|677.7|688.55|679.45|685.9|676.8|594
1667778900000|2022-11-06 23:55:00|687.15|678.05|685.9|676.8|687.42|678.32|685.35|676.25|569
1667779200000|2022-11-07 00:00:00|685.85|676.75|684.65|675.55|686.15|677.05|683.93|674.83|726
1667779500000|2022-11-07 00:05:00|684.67|675.57|689.2|680.1|689.7|680.6|684.34|675.24|721
1667779800000|2022-11-07 00:10:00|689.1|680|688.2|679.1|689.35|680.25|685.85|676.75|672
1667780100000|2022-11-07 00:15:00|688.24|679.14|690.35|681.25|691.2|682.1|686.55|677.45|694
1667780400000|2022-11-07 00:20:00|690.37|681.27|690.08|680.98|690.45|681.35|689.03|679.93|543
1667780700000|2022-11-07 00:25:00|689.85|680.75|689.45|680.35|690.27|681.17|688.34|679.24|524
1667781000000|2022-11-07 00:30:00|689.43|680.33|688.19|679.09|689.45|680.35|687.01|677.91|532
1667781300000|2022-11-07 00:35:00|688.22|679.12|689.11|680.01|690.35|681.25|686.65|677.55|516
1667781600000|2022-11-07 00:40:00|689.05|679.95|689.22|680.12|690.38|681.28|687.13|678.03|582
1667781900000|2022-11-07 00:45:00|689.2|680.1|686.88|677.78|689.41|680.31|686.83|677.73|598
1667782200000|2022-11-07 00:50:00|687.18|678.08|686.53|677.43|687.18|678.08|683.5|674.4|769
1667782500000|2022-11-07 00:55:00|686.58|677.48|687.1|678|689.4|680.3|686.58|677.48|663
1667782800000|2022-11-07 01:00:00|687.13|678.03|686.8|677.7|688.2|679.1|685.32|676.22|577
1667783100000|2022-11-07 01:05:00|686.65|677.55|686.7|677.6|688.15|679.05|685.95|676.85|481
1667783400000|2022-11-07 01:10:00|686.65|677.55|684.5|675.4|686.65|677.55|684.4|675.3|538
1667783700000|2022-11-07 01:15:00|684.6|675.5|685.75|676.65|686.4|677.3|684.2|675.1|584
1667784000000|2022-11-07 01:20:00|685.8|676.7|685.65|676.55|686.57|677.47|684.4|675.3|534
1667784300000|2022-11-07 01:25:00|685.7|676.6|689.4|680.3|689.55|680.45|685.55|676.45|464
1667784600000|2022-11-07 01:30:00|689.3|680.2|689.6|680.5|690.61|681.51|687.32|678.22|644
1667784900000|2022-11-07 01:35:00|689.55|680.45|691.9|682.8|692.15|683.05|688.65|679.55|576
1667785200000|2022-11-07 01:40:00|691.8|682.7|693.03|683.93|693.95|684.85|690.78|681.68|635
1667785500000|2022-11-07 01:45:00|693.17|684.07|692.6|683.5|693.25|684.15|691.3|682.2|437
1667785800000|2022-11-07 01:50:00|692.65|683.55|693.35|684.25|694.16|685.06|692|682.9|500
1667786100000|2022-11-07 01:55:00|693.37|684.27|693.2|684.1|694.2|685.1|692.7|683.6|597
1667786400000|2022-11-07 02:00:00|693.14|684.04|693.2|684.1|693.4|684.3|691.9|682.8|528
1667786700000|2022-11-07 02:05:00|693.13|684.03|695.65|686.55|695.9|686.8|692.7|683.6|473
1667787000000|2022-11-07 02:10:00|695.7|686.6|697.9|688.8|697.95|688.85|695.65|686.55|620
1667787300000|2022-11-07 02:15:00|697.85|688.75|697.37|688.27|698.36|689.26|695.85|686.75|674
1667787600000|2022-11-07 02:20:00|697.35|688.25|696.55|687.45|698.95|689.85|695.8|686.7|538
1667787900000|2022-11-07 02:25:00|696.53|687.43|695.85|686.75|697.15|688.05|695.55|686.45|397
1667788200000|2022-11-07 02:30:00|695.87|686.77|696.78|687.68|697.3|688.2|695.55|686.45|477
1667788500000|2022-11-07 02:35:00|696.8|687.7|697.37|688.27|697.89|688.79|696.15|687.05|585
1667788800000|2022-11-07 02:40:00|697.4|688.3|697.04|687.94|698.34|689.24|696.7|687.6|419
1667789100000|2022-11-07 02:45:00|697.26|688.16|697.86|688.76|698.95|689.85|695.97|686.87|429
1667789400000|2022-11-07 02:50:00|697.8|688.7|697.25|688.15|697.97|688.87|696.65|687.55|391
1667789700000|2022-11-07 02:55:00|697.03|687.93|696.96|687.86|697.25|688.15|695.55|686.45|322
1667790000000|2022-11-07 03:00:00|696.87|687.77|694.9|685.8|696.96|687.86|694.5|685.4|413
1667790300000|2022-11-07 03:05:00|694.8|685.7|693.75|684.65|695.08|685.98|693.6|684.5|422
1667790600000|2022-11-07 03:10:00|693.8|684.7|692.35|683.25|694.05|684.95|692|682.9|386
1667790900000|2022-11-07 03:15:00|692.21|683.11|692.13|683.03|694.17|685.07|691.9|682.8|447
1667791200000|2022-11-07 03:20:00|692.11|683.01|690.89|681.79|692.94|683.84|690.6|681.5|374
1667791500000|2022-11-07 03:25:00|690.77|681.67|691.95|682.85|693.3|684.2|690.47|681.37|462
1667791800000|2022-11-07 03:30:00|692|682.9|693.25|684.15|693.98|684.88|691.94|682.84|444
1667792100000|2022-11-07 03:35:00|693.05|683.95|693.1|684|693.4|684.3|692.67|683.57|282
1667792400000|2022-11-07 03:40:00|693.15|684.05|691.9|682.8|693.2|684.1|691.85|682.75|410
1667792700000|2022-11-07 03:45:00|692|682.9|692.24|683.14|692.93|683.83|691.6|682.5|393
1667793000000|2022-11-07 03:50:00|692.3|683.2|691.95|682.85|692.37|683.27|691.25|682.15|357
1667793300000|2022-11-07 03:55:00|691.86|682.76|691.85|682.75|692.25|683.15|691.28|682.18|300
1667793600000|2022-11-07 04:00:00|691.78|682.68|691.74|682.64|692.2|683.1|690.75|681.65|365
1667793900000|2022-11-07 04:05:00|691.69|682.59|690.84|681.74|691.76|682.66|689.88|680.78|500
1667794200000|2022-11-07 04:10:00|690.75|681.65|690.2|681.1|690.96|681.86|689.9|680.8|469
1667794500000|2022-11-07 04:15:00|689.98|680.88|690.85|681.75|691.32|682.22|689.98|680.88|334
1667794800000|2022-11-07 04:20:00|690.83|681.73|692.47|683.37|692.61|683.51|689.55|680.45|530
1667795100000|2022-11-07 04:25:00|692.43|683.33|691.01|681.91|692.61|683.51|690.85|681.75|260
1667795400000|2022-11-07 04:30:00|691.03|681.93|690.8|681.7|691.3|682.2|690.05|680.95|305
1667795700000|2022-11-07 04:35:00|690.85|681.75|690.8|681.7|691.3|682.2|690.2|681.1|373
1667796000000|2022-11-07 04:40:00|690.83|681.73|691.94|682.84|692.02|682.92|690.65|681.55|359
1667796300000|2022-11-07 04:45:00|692.02|682.92|691.94|682.84|692.12|683.02|691.45|682.35|247
1667796600000|2022-11-07 04:50:00|691.93|682.83|693.19|684.09|693.94|684.84|691.75|682.65|328
1667796900000|2022-11-07 04:55:00|693.22|684.12|694.8|685.7|695.03|685.93|693.14|684.04|395
1667797200000|2022-11-07 05:00:00|694.75|685.65|695.96|686.86|695.98|686.88|693.85|684.75|431
1667797500000|2022-11-07 05:05:00|695.97|686.87|693.85|684.75|696.82|687.72|693.85|684.75|446
1667797800000|2022-11-07 05:10:00|693.9|684.8|692.93|683.83|694.4|685.3|691.95|682.85|372
1667798100000|2022-11-07 05:15:00|692.88|683.78|693.06|683.96|693.32|684.22|692.11|683.01|324
1667798400000|2022-11-07 05:20:00|693.21|684.11|693.83|684.73|693.95|684.85|692|682.9|368
1667798700000|2022-11-07 05:25:00|693.9|684.8|692.45|683.35|693.9|684.8|691.9|682.8|464
1667799000000|2022-11-07 05:30:00|692.35|683.25|694.9|685.8|696.41|687.31|692.3|683.2|562
1667799300000|2022-11-07 05:35:00|694.8|685.7|695.35|686.25|695.44|686.34|694.21|685.11|478
1667799600000|2022-11-07 05:40:00|695.45|686.35|694.4|685.3|695.45|686.35|693.8|684.7|428
1667799900000|2022-11-07 05:45:00|694.33|685.23|693.85|684.75|694.35|685.25|693.22|684.12|463
1667800200000|2022-11-07 05:50:00|693.8|684.7|692.25|683.15|694.15|685.05|692.15|683.05|442
1667800500000|2022-11-07 05:55:00|692.27|683.17|691.7|682.6|692.65|683.55|691.65|682.55|375
1667800800000|2022-11-07 06:00:00|691.65|682.55|691.82|682.72|692.37|683.27|691.6|682.5|348
1667801100000|2022-11-07 06:05:00|691.65|682.55|693.4|684.3|693.5|684.4|691.35|682.25|386
1667801400000|2022-11-07 06:10:00|693.35|684.25|691.85|682.75|693.43|684.33|690.75|681.65|401
1667801700000|2022-11-07 06:15:00|691.82|682.72|691.6|682.5|692.2|683.1|689.4|680.3|467
1667802000000|2022-11-07 06:20:00|691.88|682.78|691.6|682.5|693.01|683.91|690.6|681.5|510
1667802300000|2022-11-07 06:25:00|691.78|682.68|690.6|681.5|691.78|682.68|690.05|680.95|343
1667802600000|2022-11-07 06:30:00|690.86|681.76|691.56|682.46|692.13|683.03|690.02|680.92|467
1667802900000|2022-11-07 06:35:00|691.2|682.1|692.25|683.15|692.35|683.25|691.1|682|317
1667803200000|2022-11-07 06:40:00|692.05|682.95|692.85|683.75|693.04|683.94|691.8|682.7|384
1667803500000|2022-11-07 06:45:00|692.6|683.5|692|682.9|692.95|683.85|691.7|682.6|403
1667803800000|2022-11-07 06:50:00|691.93|682.83|691.9|682.8|692.3|683.2|691.65|682.55|193
1667804100000|2022-11-07 06:55:00|691.95|682.85|690.6|681.5|692.1|683|689.75|680.65|454
1667804400000|2022-11-07 07:00:00|690.97|681.87|686.78|677.68|690.97|681.87|684.93|675.83|702
1667804700000|2022-11-07 07:05:00|686.6|677.5|683.11|674.01|687.3|678.2|681.75|672.65|806
1667805000000|2022-11-07 07:10:00|683.13|674.03|682.4|673.3|684.94|675.84|682.15|673.05|716
1667805300000|2022-11-07 07:15:00|682.43|673.33|683.58|674.48|685|675.9|682.43|673.33|555
1667805600000|2022-11-07 07:20:00|683.55|674.45|682.1|673|684.8|675.7|681.75|672.65|515
1667805900000|2022-11-07 07:25:00|681.91|672.81|682.6|673.5|684.2|675.1|681.91|672.81|655
1667806200000|2022-11-07 07:30:00|682.75|673.65|682.84|673.74|684.35|675.25|682.6|673.5|393
1667806500000|2022-11-07 07:35:00|682.89|673.79|682.25|673.15|684.2|675.1|681.88|672.78|523
1667806800000|2022-11-07 07:40:00|682.23|673.13|677.15|668.05|683.3|674.2|676.97|667.87|694
1667807100000|2022-11-07 07:45:00|677.28|668.18|677.32|668.22|680.33|671.23|676.9|667.8|846
1667807400000|2022-11-07 07:50:00|677.37|668.27|673.65|664.55|677.45|668.35|671.25|662.15|934
1667807700000|2022-11-07 07:55:00|673.6|664.5|671.7|662.6|674.05|664.95|671.15|662.05|815
1667808000000|2022-11-07 08:00:00|671.75|662.65|675.35|666.25|675.84|666.74|670.2|661.1|868
1667808300000|2022-11-07 08:05:00|675.36|666.26|675.28|666.18|676.05|666.95|673.86|664.76|755
1667808600000|2022-11-07 08:10:00|675.38|666.28|675.52|666.42|676.27|667.17|674.6|665.5|685
1667808900000|2022-11-07 08:15:00|675.55|666.45|676.18|667.08|677.15|668.05|674.85|665.75|663
1667809200000|2022-11-07 08:20:00|676.24|667.14|673.8|664.7|676.39|667.29|673.8|664.7|642
1667809500000|2022-11-07 08:25:00|674.07|664.97|675.15|666.05|675.38|666.28|673.36|664.26|589
1667809800000|2022-11-07 08:30:00|674.95|665.85|678.36|669.26|679.17|670.07|674.9|665.8|725
1667810100000|2022-11-07 08:35:00|678.4|669.3|680.1|671|680.4|671.3|677.85|668.75|634
1667810400000|2022-11-07 08:40:00|680.05|670.95|680.01|670.91|680.35|671.25|678.95|669.85|583
1667810700000|2022-11-07 08:45:00|679.75|670.65|680.23|671.13|680.83|671.73|679.5|670.4|416
1667811000000|2022-11-07 08:50:00|680.28|671.18|680.75|671.65|680.9|671.8|679.75|670.65|441
1667811300000|2022-11-07 08:55:00|680.8|671.7|681.03|671.93|681.6|672.5|679.95|670.85|532
1667811600000|2022-11-07 09:00:00|681.05|671.95|682.1|673|682.38|673.28|680.3|671.2|674
1667811900000|2022-11-07 09:05:00|682.11|673.01|682.65|673.55|682.8|673.7|681.85|672.75|426
1667812200000|2022-11-07 09:10:00|682.6|673.5|682.09|672.99|682.8|673.7|681.8|672.7|382
1667812500000|2022-11-07 09:15:00|681.93|672.83|681.65|672.55|682.2|673.1|680.93|671.83|411
1667812800000|2022-11-07 09:20:00|681.93|672.83|682.16|673.06|682.3|673.2|681.45|672.35|351
1667813100000|2022-11-07 09:25:00|682.05|672.95|682.8|673.7|683.15|674.05|680.6|671.5|489
1667813400000|2022-11-07 09:30:00|683.07|673.97|682.23|673.13|683.15|674.05|681.7|672.6|332
1667813700000|2022-11-07 09:35:00|682.28|673.18|681.22|672.12|682.45|673.35|681.05|671.95|382
1667814000000|2022-11-07 09:40:00|681.25|672.15|681.28|672.18|681.33|672.23|680.2|671.1|483
1667814300000|2022-11-07 09:45:00|681.29|672.19|679.5|670.4|681.38|672.28|679.27|670.17|425
1667814600000|2022-11-07 09:50:00|679.45|670.35|679.7|670.6|680.5|671.4|679.24|670.14|397
1667814900000|2022-11-07 09:55:00|679.65|670.55|679.33|670.23|680.15|671.05|679.04|669.94|462
1667815200000|2022-11-07 10:00:00|679.25|670.15|681.25|672.15|681.25|672.15|679.25|670.15|478
1667815500000|2022-11-07 10:05:00|681.3|672.2|683.95|674.85|684.75|675.65|681.11|672.01|460
1667815800000|2022-11-07 10:10:00|683.9|674.8|685.55|676.45|686.1|677|683.8|674.7|280
1667816100000|2022-11-07 10:15:00|685.6|676.5|687.99|678.89|688.2|679.1|685.6|676.5|565
1667816400000|2022-11-07 10:20:00|688.05|678.95|686.07|676.97|688.57|679.47|684.98|675.88|615
1667816700000|2022-11-07 10:25:00|686.15|677.05|685.6|676.5|686.53|677.43|685.13|676.03|471
1667817000000|2022-11-07 10:30:00|685.55|676.45|688.15|679.05|688.25|679.15|684.98|675.88|431
1667817300000|2022-11-07 10:35:00|688.05|678.95|687.25|678.15|688.35|679.25|686.6|677.5|492
1667817600000|2022-11-07 10:40:00|687.21|678.11|687.6|678.5|688.15|679.05|686.95|677.85|327
1667817900000|2022-11-07 10:45:00|687.55|678.45|685.65|676.55|687.63|678.53|685.35|676.25|314
1667818200000|2022-11-07 10:50:00|685.8|676.7|686.5|677.4|686.8|677.7|685.55|676.45|251
1667818500000|2022-11-07 10:55:00|686.81|677.71|687.2|678.1|687.87|678.77|686.45|677.35|302
1667818800000|2022-11-07 11:00:00|686.9|677.8|687.65|678.55|687.96|678.86|686.88|677.78|444
1667819100000|2022-11-07 11:05:00|687.6|678.5|687.2|678.1|687.94|678.84|686.75|677.65|257
1667819400000|2022-11-07 11:10:00|686.9|677.8|686.6|677.5|687.85|678.75|685.96|676.86|431
1667819700000|2022-11-07 11:15:00|686.35|677.25|686.7|677.6|687.2|678.1|686.13|677.03|374
1667820000000|2022-11-07 11:20:00|686.68|677.58|686.53|677.43|687.25|678.15|686.11|677.01|225
1667820300000|2022-11-07 11:25:00|686.5|677.4|687.55|678.45|688.25|679.15|686.5|677.4|393
1667820600000|2022-11-07 11:30:00|687.5|678.4|688.16|679.06|689.2|680.1|687.5|678.4|415
1667820900000|2022-11-07 11:35:00|688.21|679.11|686.7|677.6|688.38|679.28|686.55|677.45|353
1667821200000|2022-11-07 11:40:00|686.75|677.65|687.2|678.1|687.35|678.25|686.1|677|246
1667821500000|2022-11-07 11:45:00|687.08|677.98|687.15|678.05|687.3|678.2|686.18|677.08|243
1667821800000|2022-11-07 11:50:00|687.1|678|686.26|677.16|687.15|678.05|685.9|676.8|209
1667822100000|2022-11-07 11:55:00|686.3|677.2|686.22|677.12|686.5|677.4|685.75|676.65|407
1667822400000|2022-11-07 12:00:00|686.05|676.95|687.25|678.15|687.35|678.25|685.4|676.3|361
1667822700000|2022-11-07 12:05:00|687.24|678.14|690.6|681.5|690.65|681.55|687.15|678.05|486
1667823000000|2022-11-07 12:10:00|690.65|681.55|688.85|679.75|691.73|682.63|688.6|679.5|510
1667823300000|2022-11-07 12:15:00|689.15|680.05|687.35|678.25|689.9|680.8|687.25|678.15|411
1667823600000|2022-11-07 12:20:00|687.26|678.16|686.6|677.5|688.1|679|686.6|677.5|268
1667823900000|2022-11-07 12:25:00|686.7|677.6|686.6|677.5|688.3|679.2|686.3|677.2|349
1667824200000|2022-11-07 12:30:00|686.7|677.6|687.21|678.11|687.8|678.7|686.7|677.6|429
1667824500000|2022-11-07 12:35:00|687.29|678.19|687.78|678.68|688.2|679.1|686.7|677.6|362
1667824800000|2022-11-07 12:40:00|688.06|678.96|689.55|680.45|690.15|681.05|687.83|678.73|403
1667825100000|2022-11-07 12:45:00|689.6|680.5|690.1|681|691.05|681.95|688.55|679.45|443
1667825400000|2022-11-07 12:50:00|689.75|680.65|689.65|680.55|690.3|681.2|689.05|679.95|382
1667825700000|2022-11-07 12:55:00|689.6|680.5|694.23|685.13|694.23|685.13|689.5|680.4|481
1667826000000|2022-11-07 13:00:00|694.25|685.15|697.2|688.1|697.3|688.2|692.8|683.7|766
1667826300000|2022-11-07 13:05:00|697.28|688.18|698.05|688.95|699.05|689.95|696.65|687.55|548
1667826600000|2022-11-07 13:10:00|698.03|688.93|695.45|686.35|698.03|688.93|695.4|686.3|558
1667826900000|2022-11-07 13:15:00|695.55|686.45|695.1|686|697.23|688.13|694.95|685.85|559
1667827200000|2022-11-07 13:20:00|695.25|686.15|694.7|685.6|695.33|686.23|692.78|683.68|588
1667827500000|2022-11-07 13:25:00|694.65|685.55|695.65|686.55|696.1|687|694.55|685.45|430
1667827800000|2022-11-07 13:30:00|695.7|686.6|698.3|689.2|698.43|689.33|695.7|686.6|557
1667828100000|2022-11-07 13:35:00|698.26|689.16|699.38|690.28|700.37|691.27|697.85|688.75|613
1667828400000|2022-11-07 13:40:00|699.43|690.33|697.75|688.65|699.7|690.6|697.7|688.6|527
1667828700000|2022-11-07 13:45:00|698.15|689.05|695.37|686.27|698.25|689.15|695.25|686.15|505
1667829000000|2022-11-07 13:50:00|695.45|686.35|695.28|686.18|697.2|688.1|694.7|685.6|567
1667829300000|2022-11-07 13:55:00|695.3|686.2|695.55|686.45|697.24|688.14|694.5|685.4|562
1667829600000|2022-11-07 14:00:00|695.58|686.48|696.07|686.97|697.05|687.95|695.2|686.1|494
1667829900000|2022-11-07 14:05:00|695.8|686.7|695.06|685.96|697.05|687.95|694.75|685.65|475
1667830200000|2022-11-07 14:10:00|695.05|685.95|695.55|686.45|696.23|687.13|694.75|685.65|589
1667830500000|2022-11-07 14:15:00|695.5|686.4|697.65|688.55|698.05|688.95|695.05|685.95|584
1667830800000|2022-11-07 14:20:00|698.05|688.95|696.99|687.89|698.45|689.35|696.65|687.55|513
1667831100000|2022-11-07 14:25:00|696.93|687.83|698.22|689.12|698.4|689.3|696.5|687.4|616
1667831400000|2022-11-07 14:30:00|698.25|689.15|697.7|688.6|702.85|693.75|695.35|686.25|959
1667831700000|2022-11-07 14:35:00|697.98|688.88|696.9|687.8|699.05|689.95|694.93|685.83|870
1667832000000|2022-11-07 14:40:00|697.05|687.95|699.35|690.25|700.05|690.95|696.78|687.68|815
1667832300000|2022-11-07 14:45:00|699.3|690.2|698.73|689.63|701.15|692.05|698.5|689.4|783
1667832600000|2022-11-07 14:50:00|698.68|689.58|699.35|690.25|700.05|690.95|697.75|688.65|846
1667832900000|2022-11-07 14:55:00|699.3|690.2|701.45|692.35|702.53|693.43|699.3|690.2|806
1667833200000|2022-11-07 15:00:00|701.36|692.26|706.83|697.73|707.15|698.05|701.34|692.24|846
1667833500000|2022-11-07 15:05:00|707.1|698|709.5|700.4|709.75|700.65|706.2|697.1|810
1667833800000|2022-11-07 15:10:00|709.51|700.41|709.06|699.96|711.15|702.05|707.4|698.3|817
1667834100000|2022-11-07 15:15:00|709.01|699.91|711.9|702.8|713.36|704.26|707.94|698.84|839
1667834400000|2022-11-07 15:20:00|712.2|703.1|710.31|701.21|712.25|703.15|709.34|700.24|854
1667834700000|2022-11-07 15:25:00|710.25|701.15|709.36|700.26|710.4|701.3|708.43|699.33|816
1667835000000|2022-11-07 15:30:00|709.34|700.24|707.53|698.43|710|700.9|706.85|697.75|882
1667835300000|2022-11-07 15:35:00|707.56|698.46|706.22|697.12|709.05|699.95|706.08|696.98|831
1667835600000|2022-11-07 15:40:00|706.13|697.03|707|697.9|708|698.9|705.65|696.55|775
1667835900000|2022-11-07 15:45:00|706.7|697.6|710.25|701.15|710.53|701.43|706.05|696.95|794
1667836200000|2022-11-07 15:50:00|710.31|701.21|713.97|704.87|714.25|705.15|709.55|700.45|806
1667836500000|2022-11-07 15:55:00|713.7|704.6|718.08|708.98|718.33|709.23|713.5|704.4|637
1667836800000|2022-11-07 16:00:00|718.27|709.17|718.15|709.05|721.2|712.1|716.02|706.92|853
1667837100000|2022-11-07 16:05:00|718.2|709.1|716.95|707.85|718.2|709.1|714.3|705.2|638
1667837400000|2022-11-07 16:10:00|717.1|708|713.6|704.5|717.2|708.1|713.15|704.05|702
1667837700000|2022-11-07 16:15:00|714.05|704.95|713.8|704.7|717.05|707.95|713.75|704.65|642
1667838000000|2022-11-07 16:20:00|714.15|705.05|714.65|705.55|716.25|707.15|713.12|704.02|703
1667838300000|2022-11-07 16:25:00|714.6|705.5|717.17|708.07|718.65|709.55|713.85|704.75|613
1667838600000|2022-11-07 16:30:00|717.2|708.1|717.6|708.5|720.15|711.05|717.08|707.98|612
1667838900000|2022-11-07 16:35:00|717.7|708.6|718.22|709.12|719.25|710.15|717.13|708.03|538
1667839200000|2022-11-07 16:40:00|718.05|708.95|715.05|705.95|719.15|710.05|714.55|705.45|596
1667839500000|2022-11-07 16:45:00|714.6|705.5|716.39|707.29|716.65|707.55|714.5|705.4|773
1667839800000|2022-11-07 16:50:00|716.45|707.35|718.5|709.4|718.55|709.45|715.9|706.8|558
1667840100000|2022-11-07 16:55:00|718.65|709.55|716.25|707.15|719.4|710.3|715.9|706.8|588
1667840400000|2022-11-07 17:00:00|716.15|707.05|720.82|711.72|720.87|711.77|716.15|707.05|666
1667840700000|2022-11-07 17:05:00|720.91|711.81|720.27|711.17|720.96|711.86|716.97|707.87|693
1667841000000|2022-11-07 17:10:00|720.38|711.28|718.95|709.85|723.08|713.98|718.6|709.5|732
1667841300000|2022-11-07 17:15:00|718.8|709.7|719.15|710.05|720|710.9|717.6|708.5|606
1667841600000|2022-11-07 17:20:00|719.1|710|720.45|711.35|720.55|711.45|718.85|709.75|582
1667841900000|2022-11-07 17:25:00|720.42|711.32|721.35|712.25|721.44|712.34|719.85|710.75|562
1667842200000|2022-11-07 17:30:00|721.4|712.3|722.6|713.5|724.12|715.02|721.04|711.94|720
1667842500000|2022-11-07 17:35:00|722.58|713.48|721.25|712.15|722.6|713.5|720.85|711.75|502
1667842800000|2022-11-07 17:40:00|721.28|712.18|725.13|716.03|725.27|716.17|721.23|712.13|534
1667843100000|2022-11-07 17:45:00|725.08|715.98|724.15|715.05|725.8|716.7|722.65|713.55|605
1667843400000|2022-11-07 17:50:00|724.05|714.95|724.38|715.28|725.38|716.28|723.65|714.55|683
1667843700000|2022-11-07 17:55:00|724.28|715.18|725.85|716.75|726.3|717.2|724.16|715.06|531
1667844000000|2022-11-07 18:00:00|725.83|716.73|727.55|718.45|727.75|718.65|725.83|716.73|574
1667844300000|2022-11-07 18:05:00|727.5|718.4|728.18|719.08|729.02|719.92|727.5|718.4|422
1667844600000|2022-11-07 18:10:00|728.1|719|729.6|720.5|732.35|723.25|728.06|718.96|816
1667844900000|2022-11-07 18:15:00|729.65|720.55|728.98|719.88|731.3|722.2|728.39|719.29|712
1667845200000|2022-11-07 18:20:00|728.7|719.6|732.23|723.13|732.39|723.29|728.65|719.55|746
1667845500000|2022-11-07 18:25:00|732.25|723.15|739.85|730.75|740.15|731.05|732.25|723.15|711
1667845800000|2022-11-07 18:30:00|739.9|730.8|742.5|733.4|742.97|733.87|737.5|728.4|905
1667846100000|2022-11-07 18:35:00|742.55|733.45|737.6|728.5|742.95|733.85|737.04|727.94|711
1667846400000|2022-11-07 18:40:00|737.5|728.4|737.16|728.06|738.32|729.22|736.12|727.02|583
1667846700000|2022-11-07 18:45:00|737.2|728.1|734.8|725.7|737.65|728.55|733.75|724.65|596
1667847000000|2022-11-07 18:50:00|734.7|725.6|735.7|726.6|736.36|727.26|734.55|725.45|604
1667847300000|2022-11-07 18:55:00|735.68|726.58|734.6|725.5|736.05|726.95|734.25|725.15|495
1667847600000|2022-11-07 19:00:00|734.75|725.65|733.2|724.1|735.2|726.1|731.95|722.85|630
1667847900000|2022-11-07 19:05:00|732.98|723.88|736.45|727.35|736.45|727.35|732.85|723.75|646
1667848200000|2022-11-07 19:10:00|736.65|727.55|737.2|728.1|738.3|729.2|736.5|727.4|532
1667848500000|2022-11-07 19:15:00|736.95|727.85|740.18|731.08|740.35|731.25|736.6|727.5|631
1667848800000|2022-11-07 19:20:00|740.15|731.05|741.55|732.45|742.93|733.83|739.35|730.25|604
1667849100000|2022-11-07 19:25:00|741.58|732.48|741.2|732.1|743.27|734.17|740.6|731.5|731
1667849400000|2022-11-07 19:30:00|741.15|732.05|743.13|734.03|743.66|734.56|740.7|731.6|673
1667849700000|2022-11-07 19:35:00|743.15|734.05|743.95|734.85|746|736.9|742.55|733.45|800
1667850000000|2022-11-07 19:40:00|743.93|734.83|742.05|732.95|744.2|735.1|739.45|730.35|793
1667850300000|2022-11-07 19:45:00|742.22|733.12|740.95|731.85|742.3|733.2|739.93|730.83|639
1667850600000|2022-11-07 19:50:00|741.1|732|741.8|732.7|743.45|734.35|740.93|731.83|692
1667850900000|2022-11-07 19:55:00|742.08|732.98|739.21|730.11|742.1|733|738.55|729.45|629
1667851200000|2022-11-07 20:00:00|739.18|730.08|738.9|729.8|741.25|732.15|738.08|728.98|662
1667851500000|2022-11-07 20:05:00|738.7|729.6|739.2|730.1|740.25|731.15|737.7|728.6|611
1667851800000|2022-11-07 20:10:00|739.22|730.12|738.4|729.3|740.15|731.05|737.75|728.65|633
1667852100000|2022-11-07 20:15:00|738.42|729.32|738.22|729.12|739.5|730.4|737.85|728.75|688
1667852400000|2022-11-07 20:20:00|738.25|729.15|739.15|730.05|740.95|731.85|738.05|728.95|610
1667852700000|2022-11-07 20:25:00|739.05|729.95|739.2|730.1|739.55|730.45|738.8|729.7|537
1667853000000|2022-11-07 20:30:00|739.23|730.13|737.23|728.13|739.23|730.13|737.13|728.03|651
1667853300000|2022-11-07 20:35:00|737.28|728.18|736.59|727.49|738.25|729.15|735.9|726.8|705
1667853600000|2022-11-07 20:40:00|736.63|727.53|736.33|727.23|737.54|728.44|735.98|726.88|629
1667853900000|2022-11-07 20:45:00|736.4|727.3|736.25|727.15|736.6|727.5|734.8|725.7|582
1667854200000|2022-11-07 20:50:00|736.31|727.21|735.8|726.7|736.47|727.37|735.15|726.05|597
1667854500000|2022-11-07 20:55:00|736.15|727.05|736.28|727.18|736.65|727.55|734.45|725.35|694
1667854800000|2022-11-07 21:00:00|736.25|727.15|735.5|726.4|737.65|728.55|734.7|725.6|782
1667855100000|2022-11-07 21:05:00|735.45|726.35|735.25|726.15|736.25|727.15|734.35|725.25|600
1667855400000|2022-11-07 21:10:00|735.27|726.17|734.03|724.93|735.3|726.2|733.98|724.88|382
1667855700000|2022-11-07 21:15:00|734.08|724.98|734.65|725.55|735.3|726.2|734.05|724.95|491
1667856000000|2022-11-07 21:20:00|734.6|725.5|737.15|728.05|738.4|729.3|734.6|725.5|569
1667856300000|2022-11-07 21:25:00|737.1|728|735.7|726.6|738.39|729.29|735.7|726.6|421
1667856600000|2022-11-07 21:30:00|736|726.9|732.42|723.32|736.26|727.16|731.98|722.88|704
1667856900000|2022-11-07 21:35:00|732.4|723.3|730.4|721.3|732.47|723.37|729.05|719.95|722
1667857200000|2022-11-07 21:40:00|730.35|721.25|729.4|720.3|730.4|721.3|728.25|719.15|741
1667857500000|2022-11-07 21:45:00|729.38|720.28|731.15|722.05|732.39|723.29|728.93|719.83|714
1667857800000|2022-11-07 21:50:00|730.85|721.75|729.3|720.2|731.15|722.05|728.8|719.7|684
1667858100000|2022-11-07 21:55:00|729.2|720.1|727.52|718.42|729.45|720.35|726|716.9|570
1667858400000|2022-11-07 22:00:00|727.57|718.47|723.57|714.47|727.84|718.74|723.45|714.35|440
1667858700000|2022-11-07 22:05:00|723.52|714.42|724.78|715.68|724.83|715.73|723.13|714.03|418
1667859000000|2022-11-07 22:10:00|724.77|715.67|722.88|713.78|725.3|716.2|722.34|713.24|235
1667859300000|2022-11-07 22:15:00|723.03|713.93|718.43|709.33|723.51|714.41|718.13|709.03|517
1667859600000|2022-11-07 22:20:00|718.39|709.29|714.15|705.05|718.39|709.29|714.12|705.02|607
1667859900000|2022-11-07 22:25:00|714.18|705.08|711.03|701.93|714.18|705.08|708.48|699.38|618
1667860200000|2022-11-07 22:30:00|711.08|701.98|714.1|705|714.23|705.13|708.94|699.84|549
1667860500000|2022-11-07 22:35:00|714.14|705.04|712.02|702.92|714.14|705.04|711.26|702.16|364
1667860800000|2022-11-07 22:40:00|712.01|702.91|712.61|703.51|712.62|703.52|710.97|701.87|241
1667861100000|2022-11-07 22:45:00|712.6|703.5|713.52|704.42|713.54|704.44|712.19|703.09|233
1667861400000|2022-11-07 22:50:00|713.54|704.44|717.15|708.05|717.15|708.05|713.49|704.39|326
1667861700000|2022-11-07 22:55:00|717.14|708.04|715.15|706.05|717.29|708.19|714.68|705.58|368
1667862000000|2022-11-07 23:00:00|715.4|706.3|715.68|706.58|716.6|707.5|714.96|705.86|578
1667862300000|2022-11-07 23:05:00|715.73|706.63|717.35|708.25|717.37|708.27|715.45|706.35|510
1667862600000|2022-11-07 23:10:00|717.44|708.34|716.98|707.88|717.45|708.35|714.57|705.47|653
1667862900000|2022-11-07 23:15:00|717.2|708.1|719.64|710.54|720.25|711.15|715.76|706.66|666
1667863200000|2022-11-07 23:20:00|719.75|710.65|718.97|709.87|720.2|711.1|718.27|709.17|693
1667863500000|2022-11-07 23:25:00|719.15|710.05|718.38|709.28|720.1|711|717.32|708.22|626
1667863800000|2022-11-07 23:30:00|718.33|709.23|716.98|707.88|718.4|709.3|715.73|706.63|593
1667864100000|2022-11-07 23:35:00|717|707.9|717.97|708.87|718.15|709.05|715.4|706.3|480
1667864400000|2022-11-07 23:40:00|718|708.9|716.45|707.35|718|708.9|715.05|705.95|454
1667864700000|2022-11-07 23:45:00|716.47|707.37|716.42|707.32|716.5|707.4|714.85|705.75|476
1667865000000|2022-11-07 23:50:00|716.45|707.35|716.75|707.65|717.2|708.1|714.95|705.85|468
1667865300000|2022-11-07 23:55:00|716.73|707.63|716.53|707.43|717.2|708.1|715.93|706.83|585
1667865600000|2022-11-08 00:00:00|716.65|707.55|720.47|711.37|720.47|711.37|715.25|706.15|675
1667865900000|2022-11-08 00:05:00|720.5|711.4|723.49|714.39|724.5|715.4|719.95|710.85|728
1667866200000|2022-11-08 00:10:00|723.44|714.34|723.15|714.05|723.52|714.42|720.34|711.24|629
1667866500000|2022-11-08 00:15:00|723.2|714.1|718.35|709.25|723.5|714.4|718.11|709.01|720
1667866800000|2022-11-08 00:20:00|718.37|709.27|716.4|707.3|718.6|709.5|715.93|706.83|504
1667867100000|2022-11-08 00:25:00|716.34|707.24|717.3|708.2|718.35|709.25|716.3|707.2|502
1667867400000|2022-11-08 00:30:00|717.35|708.25|717.85|708.75|720.89|711.79|716.8|707.7|624
1667867700000|2022-11-08 00:35:00|717.9|708.8|717.2|708.1|718.33|709.23|716.23|707.13|585
1667868000000|2022-11-08 00:40:00|717.1|708|716.29|707.19|717.2|708.1|715.93|706.83|620
1667868300000|2022-11-08 00:45:00|716.3|707.2|713.9|704.8|717.18|708.08|711.9|702.8|764
1667868600000|2022-11-08 00:50:00|714|704.9|709.27|700.17|714.14|705.04|708.85|699.75|690
1667868900000|2022-11-08 00:55:00|709.3|700.2|707.2|698.1|710.63|701.53|706.28|697.18|704
1667869200000|2022-11-08 01:00:00|707.15|698.05|711.37|702.27|711.39|702.29|705.4|696.3|767
1667869500000|2022-11-08 01:05:00|711.27|702.17|714.65|705.55|715.22|706.12|711.2|702.1|587
1667869800000|2022-11-08 01:10:00|714.7|705.6|715.75|706.65|716.2|707.1|713.95|704.85|515
1667870100000|2022-11-08 01:15:00|715.8|706.7|721.07|711.97|721.75|712.65|714.92|705.82|637
1667870400000|2022-11-08 01:20:00|721.25|712.15|719.15|710.05|722.05|712.95|718.8|709.7|694
1667870700000|2022-11-08 01:25:00|719.05|709.95|718.2|709.1|719.4|710.3|717.55|708.45|463
1667871000000|2022-11-08 01:30:00|718.3|709.2|715.2|706.1|718.9|709.8|713.23|704.13|602
1667871300000|2022-11-08 01:35:00|715.25|706.15|712.34|703.24|715.33|706.23|712.23|703.13|538
1667871600000|2022-11-08 01:40:00|712.32|703.22|714.18|705.08|714.33|705.23|712.22|703.12|575
1667871900000|2022-11-08 01:45:00|714.28|705.18|712.4|703.3|715.27|706.17|712.27|703.17|597
1667872200000|2022-11-08 01:50:00|712.42|703.32|714.45|705.35|714.6|705.5|712.2|703.1|556
1667872500000|2022-11-08 01:55:00|714.44|705.34|715.23|706.13|716.9|707.8|714.3|705.2|688
1667872800000|2022-11-08 02:00:00|715.12|706.02|713.49|704.39|715.5|706.4|712.8|703.7|599
1667873100000|2022-11-08 02:05:00|713.46|704.36|713.2|704.1|714.35|705.25|712.4|703.3|538
1667873400000|2022-11-08 02:10:00|713.23|704.13|713.8|704.7|714.35|705.25|712.8|703.7|409
1667873700000|2022-11-08 02:15:00|714.1|705|717.19|708.09|717.75|708.65|713.15|704.05|623
1667874000000|2022-11-08 02:20:00|717.2|708.1|715.4|706.3|717.35|708.25|715.35|706.25|559
1667874300000|2022-11-08 02:25:00|715.5|706.4|716.23|707.13|716.57|707.47|714.93|705.83|454
1667874600000|2022-11-08 02:30:00|716.27|707.17|713.98|704.88|716.5|707.4|713.13|704.03|597
1667874900000|2022-11-08 02:35:00|714.02|704.92|712.75|703.65|714.6|705.5|712.7|703.6|469
1667875200000|2022-11-08 02:40:00|712.7|703.6|714.25|705.15|714.55|705.45|712.65|703.55|415
1667875500000|2022-11-08 02:45:00|714.21|705.11|711|701.9|715.24|706.14|710.75|701.65|572
1667875800000|2022-11-08 02:50:00|710.85|701.75|701.5|692.4|711.25|702.15|701.22|692.12|911
1667876100000|2022-11-08 02:55:00|701.52|692.42|699.42|690.32|704.65|695.55|698.21|689.11|965
1667876400000|2022-11-08 03:00:00|699.4|690.3|700.16|691.06|700.75|691.65|693.95|684.85|941
1667876700000|2022-11-08 03:05:00|700.18|691.08|698.85|689.75|700.9|691.8|695.7|686.6|786
1667877000000|2022-11-08 03:10:00|698.95|689.85|697.33|688.23|701.33|692.23|696.7|687.6|826
1667877300000|2022-11-08 03:15:00|697.23|688.13|687.75|678.65|698.25|689.15|686.6|677.5|931
1667877600000|2022-11-08 03:20:00|687.7|678.6|692.2|683.1|694.9|685.8|684.8|675.7|1043
1667877900000|2022-11-08 03:25:00|692.25|683.15|687.45|678.35|692.9|683.8|686.8|677.7|938
1667878200000|2022-11-08 03:30:00|687.35|678.25|692.38|683.28|692.53|683.43|687|677.9|898
1667878500000|2022-11-08 03:35:00|692.4|683.3|689.75|680.65|693.33|684.23|689.7|680.6|829
1667878800000|2022-11-08 03:40:00|689.8|680.7|685.9|676.8|692.16|683.06|685.85|676.75|897
1667879100000|2022-11-08 03:45:00|686.15|677.05|688.1|679|691.48|682.38|684.9|675.8|928
1667879400000|2022-11-08 03:50:00|688.15|679.05|685.15|676.05|689.88|680.78|684.7|675.6|913
1667879700000|2022-11-08 03:55:00|685.1|676|677.92|668.82|685.35|676.25|675.39|666.29|995
1667880000000|2022-11-08 04:00:00|677.6|668.5|681.75|672.65|683.42|674.32|672.95|663.85|1003
1667880300000|2022-11-08 04:05:00|682.05|672.95|672.27|663.17|682.05|672.95|671.95|662.85|939
1667880600000|2022-11-08 04:10:00|672.4|663.3|659.31|650.21|674.25|665.15|656.75|647.65|1080
1667880900000|2022-11-08 04:15:00|659.33|650.23|658.75|649.65|662.95|653.85|657|647.9|1094
1667881200000|2022-11-08 04:20:00|658.9|649.8|663.6|654.5|666.1|657|657|647.9|1070
1667881500000|2022-11-08 04:25:00|664.05|654.95|666.9|657.8|667.48|658.38|662.9|653.8|999
1667881800000|2022-11-08 04:30:00|667.21|658.11|661.95|652.85|667.28|658.18|661.95|652.85|946
1667882100000|2022-11-08 04:35:00|661.8|652.7|660.82|651.72|663|653.9|657.97|648.87|953
1667882400000|2022-11-08 04:40:00|660.95|651.85|661.7|652.6|664.17|655.07|660.5|651.4|925
1667882700000|2022-11-08 04:45:00|661.65|652.55|663.03|653.93|663.35|654.25|657.87|648.77|877
1667883000000|2022-11-08 04:50:00|663.05|653.95|665.05|655.95|666.69|657.59|661.85|652.75|873
1667883300000|2022-11-08 04:55:00|665|655.9|661.2|652.1|665.24|656.14|661.17|652.07|823
1667883600000|2022-11-08 05:00:00|661.17|652.07|662.8|653.7|664.03|654.93|659.3|650.2|912
1667883900000|2022-11-08 05:05:00|662.85|653.75|657.04|647.94|663.3|654.2|656.85|647.75|829
1667884200000|2022-11-08 05:10:00|656.93|647.83|654.2|645.1|657.15|648.05|650.25|641.15|987
1667884500000|2022-11-08 05:15:00|654.22|645.12|653.89|644.79|657.19|648.09|653.3|644.2|912
1667884800000|2022-11-08 05:20:00|653.87|644.77|645.45|636.35|653.87|644.77|641.81|632.71|1101
1667885100000|2022-11-08 05:25:00|645.57|636.47|650.52|641.42|651.05|641.95|641.65|632.55|1064
1667885400000|2022-11-08 05:30:00|650.5|641.4|651.4|642.3|653.22|644.12|649.73|640.63|960
1667885700000|2022-11-08 05:35:00|651.43|642.33|657.85|648.75|658.28|649.18|651.07|641.97|961
1667886000000|2022-11-08 05:40:00|657.9|648.8|658|648.9|658.31|649.21|654.9|645.8|860
1667886300000|2022-11-08 05:45:00|657.95|648.85|655.86|646.76|658.1|649|654.25|645.15|856
1667886600000|2022-11-08 05:50:00|655.8|646.7|656.08|646.98|656.29|647.19|652.3|643.2|798
1667886900000|2022-11-08 05:55:00|656.05|646.95|656.2|647.1|658.5|649.4|655.39|646.29|858
1667887200000|2022-11-08 06:00:00|656.25|647.15|655.85|646.75|656.45|647.35|652.95|643.85|840
1667887500000|2022-11-08 06:05:00|655.8|646.7|654.95|645.85|658.2|649.1|653.88|644.78|625
1667887800000|2022-11-08 06:10:00|655.08|645.98|653.6|644.5|656.89|647.79|652.6|643.5|660
1667888100000|2022-11-08 06:15:00|653.55|644.45|660.22|651.12|660.22|651.12|652.55|643.45|832
1667888400000|2022-11-08 06:20:00|660.07|650.97|661.04|651.94|661.81|652.71|656.9|647.8|822
1667888700000|2022-11-08 06:25:00|660.8|651.7|659.7|650.6|661.89|652.79|658.93|649.83|867
1667889000000|2022-11-08 06:30:00|659.73|650.63|665.98|656.88|667.58|658.48|659.24|650.14|899
1667889300000|2022-11-08 06:35:00|665.85|656.75|666.7|657.6|667.25|658.15|662.83|653.73|856
1667889600000|2022-11-08 06:40:00|666.75|657.65|672.27|663.17|672.47|663.37|665.84|656.74|880
1667889900000|2022-11-08 06:45:00|672.44|663.34|673.8|664.7|674.53|665.43|670.25|661.15|873
1667890200000|2022-11-08 06:50:00|673.95|664.85|674.41|665.31|675.16|666.06|669.6|660.5|893
1667890500000|2022-11-08 06:55:00|674.48|665.38|672.15|663.05|675.28|666.18|671.9|662.8|842
1667890800000|2022-11-08 07:00:00|672.28|663.18|671.33|662.23|672.28|663.18|669.11|660.01|778
1667891100000|2022-11-08 07:05:00|671.38|662.28|667.91|658.81|671.55|662.45|666.66|657.56|858
1667891400000|2022-11-08 07:10:00|668.16|659.06|667.96|658.86|670.04|660.94|666.69|657.59|822
1667891700000|2022-11-08 07:15:00|668.1|659|667.2|658.1|668.38|659.28|666.22|657.12|787
1667892000000|2022-11-08 07:20:00|667.25|658.15|667.45|658.35|668.9|659.8|666.04|656.94|774
1667892300000|2022-11-08 07:25:00|667.25|658.15|668.53|659.43|668.79|659.69|666.35|657.25|737
1667892600000|2022-11-08 07:30:00|668.4|659.3|666.9|657.8|668.53|659.43|666.1|657|590
1667892900000|2022-11-08 07:35:00|667.02|657.92|671.5|662.4|671.55|662.45|666.7|657.6|785
1667893200000|2022-11-08 07:40:00|671.46|662.36|673.68|664.58|674.05|664.95|668.95|659.85|801
1667893500000|2022-11-08 07:45:00|673.63|664.53|673.55|664.45|674.8|665.7|670.28|661.18|829
1667893800000|2022-11-08 07:50:00|673.58|664.48|671.08|661.98|673.59|664.49|669.95|660.85|745
1667894100000|2022-11-08 07:55:00|671.24|662.14|668.85|659.75|672.31|663.21|668.65|659.55|723
1667894400000|2022-11-08 08:00:00|668.8|659.7|668.85|659.75|669.45|660.35|667.73|658.63|765
1667894700000|2022-11-08 08:05:00|668.81|659.71|668.27|659.17|670.3|661.2|667.4|658.3|743
1667895000000|2022-11-08 08:10:00|668.38|659.28|666.7|657.6|668.92|659.82|665.98|656.88|689
1667895300000|2022-11-08 08:15:00|666.6|657.5|665.39|656.29|667.2|658.1|664.08|654.98|811
1667895600000|2022-11-08 08:20:00|665.35|656.25|664.47|655.37|666.6|657.5|663.98|654.88|818
1667895900000|2022-11-08 08:25:00|664.68|655.58|665.6|656.5|666.26|657.16|664.25|655.15|698
1667896200000|2022-11-08 08:30:00|665.52|656.42|667.3|658.2|667.6|658.5|664.5|655.4|755
1667896500000|2022-11-08 08:35:00|667.25|658.15|671.39|662.29|671.48|662.38|666.93|657.83|864
1667896800000|2022-11-08 08:40:00|671.55|662.45|671.81|662.71|672.31|663.21|669.7|660.6|793
1667897100000|2022-11-08 08:45:00|671.85|662.75|670.58|661.48|671.85|662.75|667.95|658.85|733
1667897400000|2022-11-08 08:50:00|670.4|661.3|668.2|659.1|670.52|661.42|667.85|658.75|634
1667897700000|2022-11-08 08:55:00|668.23|659.13|666.85|657.75|669.15|660.05|666.7|657.6|662
1667898000000|2022-11-08 09:00:00|666.8|657.7|667.14|658.04|668.6|659.5|665.75|656.65|580
1667898300000|2022-11-08 09:05:00|667.25|658.15|665.98|656.88|668.15|659.05|665.75|656.65|576
1667898600000|2022-11-08 09:10:00|666.21|657.11|665.9|656.8|668.3|659.2|665.75|656.65|631
1667898900000|2022-11-08 09:15:00|665.7|656.6|665.35|656.25|666.95|657.85|663.03|653.93|759
1667899200000|2022-11-08 09:20:00|665.33|656.23|665.44|656.34|667.6|658.5|665.16|656.06|664
1667899500000|2022-11-08 09:25:00|665.45|656.35|666.37|657.27|667.79|658.69|664.17|655.07|772
1667899800000|2022-11-08 09:30:00|666.4|657.3|669.85|660.75|670.2|661.1|666|656.9|702
1667900100000|2022-11-08 09:35:00|670.15|661.05|667.05|657.95|670.15|661.05|665.75|656.65|611
1667900400000|2022-11-08 09:40:00|666.35|657.25|669.55|660.45|669.59|660.49|666.1|657|681
1667900700000|2022-11-08 09:45:00|669.57|660.47|667.43|658.33|670.37|661.27|666.6|657.5|721
1667901000000|2022-11-08 09:50:00|667.4|658.3|666.14|657.04|668.2|659.1|666.1|657|645
1667901300000|2022-11-08 09:55:00|666.2|657.1|666.13|657.03|667.58|658.48|665.4|656.3|624
1667901600000|2022-11-08 10:00:00|666.08|656.98|664.14|655.04|666.75|657.65|663.93|654.83|691
1667901900000|2022-11-08 10:05:00|664.3|655.2|664.85|655.75|666.63|657.53|663.8|654.7|669
1667902200000|2022-11-08 10:10:00|664.9|655.8|668.35|659.25|668.6|659.5|664.9|655.8|662
1667902500000|2022-11-08 10:15:00|668.38|659.28|666.45|657.35|668.4|659.3|666.13|657.03|570
1667902800000|2022-11-08 10:20:00|666.4|657.3|663.19|654.09|667.33|658.23|662.95|653.85|660
1667903100000|2022-11-08 10:25:00|663.2|654.1|663.55|654.45|665.43|656.33|662.2|653.1|664
1667903400000|2022-11-08 10:30:00|663.6|654.5|663.25|654.15|665.1|656|662.8|653.7|629
1667903700000|2022-11-08 10:35:00|663.33|654.23|662.75|653.65|663.62|654.52|662.33|653.23|546
1667904000000|2022-11-08 10:40:00|663.1|654|662.35|653.25|663.39|654.29|661.85|652.75|525
1667904300000|2022-11-08 10:45:00|662.33|653.23|665.18|656.08|665.32|656.22|662.23|653.13|580
1667904600000|2022-11-08 10:50:00|665.2|656.1|664.65|655.55|665.45|656.35|663.65|654.55|724
1667904900000|2022-11-08 10:55:00|664.6|655.5|663.18|654.08|664.78|655.68|661.55|652.45|707
1667905200000|2022-11-08 11:00:00|663.15|654.05|660.32|651.22|663.45|654.35|657.08|647.98|747
1667905500000|2022-11-08 11:05:00|660.25|651.15|665.1|656|665.46|656.36|660.25|651.15|806
1667905800000|2022-11-08 11:10:00|665.25|656.15|666.57|657.47|666.65|657.55|664.04|654.94|655
1667906100000|2022-11-08 11:15:00|666.54|657.44|666.8|657.7|667.65|658.55|665.35|656.25|614
1667906400000|2022-11-08 11:20:00|667.1|658|666.3|657.2|667.1|658|664.97|655.87|525
1667906700000|2022-11-08 11:25:00|666.2|657.1|664.57|655.47|666.75|657.65|664.08|654.98|643
1667907000000|2022-11-08 11:30:00|664.49|655.39|661.68|652.58|665.3|656.2|661.45|652.35|678
1667907300000|2022-11-08 11:35:00|661.66|652.56|663.75|654.65|664.35|655.25|661.24|652.14|624
1667907600000|2022-11-08 11:40:00|663.7|654.6|663.75|654.65|665.33|656.23|662.9|653.8|593
1667907900000|2022-11-08 11:45:00|663.8|654.7|662.32|653.22|664.58|655.48|662.07|652.97|530
1667908200000|2022-11-08 11:50:00|662.37|653.27|660.98|651.88|663.25|654.15|660.13|651.03|592
1667908500000|2022-11-08 11:55:00|661.08|651.98|661.62|652.52|662.7|653.6|660.98|651.88|619
1667908800000|2022-11-08 12:00:00|661.63|652.53|661.09|651.99|663.14|654.04|660.35|651.25|555
1667909100000|2022-11-08 12:05:00|661.11|652.01|664.6|655.5|665.43|656.33|660.95|651.85|652
1667909400000|2022-11-08 12:10:00|664.58|655.48|666.67|657.57|666.7|657.6|664.02|654.92|622
1667909700000|2022-11-08 12:15:00|666.62|657.52|664.1|655|666.65|657.55|663.42|654.32|619
1667910000000|2022-11-08 12:20:00|663.93|654.83|664.18|655.08|665.25|656.15|663.4|654.3|523
1667910300000|2022-11-08 12:25:00|664.2|655.1|664.42|655.32|665.25|656.15|663.9|654.8|619
1667910600000|2022-11-08 12:30:00|664.45|655.35|663.93|654.83|665.26|656.16|663.32|654.22|627
1667910900000|2022-11-08 12:35:00|663.9|654.8|660.62|651.52|663.96|654.86|660.35|651.25|734
1667911200000|2022-11-08 12:40:00|660.6|651.5|661.25|652.15|663.25|654.15|660.23|651.13|700
1667911500000|2022-11-08 12:45:00|661.22|652.12|662.48|653.38|663.15|654.05|660.7|651.6|622
1667911800000|2022-11-08 12:50:00|662.47|653.37|663.34|654.24|663.79|654.69|662.47|653.37|486
1667912100000|2022-11-08 12:55:00|663.39|654.29|665.75|656.65|666.2|657.1|662.83|653.73|621
1667912400000|2022-11-08 13:00:00|665.7|656.6|667.15|658.05|667.15|658.05|664.75|655.65|598
1667912700000|2022-11-08 13:05:00|666.8|657.7|665.2|656.1|666.8|657.7|664.4|655.3|676
1667913000000|2022-11-08 13:10:00|665.1|656|663.62|654.52|665.63|656.53|663.32|654.22|653
1667913300000|2022-11-08 13:15:00|663.57|654.47|661.95|652.85|664.6|655.5|661.85|652.75|672
1667913600000|2022-11-08 13:20:00|662.15|653.05|661.33|652.23|663.15|654.05|661.03|651.93|606
1667913900000|2022-11-08 13:25:00|661.35|652.25|662.05|652.95|663.29|654.19|661.03|651.93|674
1667914200000|2022-11-08 13:30:00|662|652.9|663.42|654.32|663.7|654.6|660.95|651.85|677
1667914500000|2022-11-08 13:35:00|663.45|654.35|664.15|655.05|665.26|656.16|663.15|654.05|578
1667914800000|2022-11-08 13:40:00|664.2|655.1|664.02|654.92|665.31|656.21|663.15|654.05|587
1667915100000|2022-11-08 13:45:00|664.18|655.08|664.28|655.18|665.27|656.17|663.17|654.07|605
1667915400000|2022-11-08 13:50:00|664.3|655.2|660.2|651.1|664.6|655.5|659.25|650.15|442
1667915700000|2022-11-08 13:55:00|660.3|651.2|657.53|648.43|661.25|652.15|656.9|647.8|878
1667916000000|2022-11-08 14:00:00|657.55|648.45|660.5|651.4|660.58|651.48|656.12|647.02|887
1667916300000|2022-11-08 14:05:00|660.63|651.53|659.08|649.98|663.49|654.39|658.95|649.85|838
1667916600000|2022-11-08 14:10:00|659.1|650|660.25|651.15|661.06|651.96|657.6|648.5|750
1667916900000|2022-11-08 14:15:00|660.2|651.1|655.5|646.4|660.2|651.1|655.32|646.22|856
1667917200000|2022-11-08 14:20:00|655.45|646.35|656.3|647.2|657.2|648.1|654.1|645|821
1667917500000|2022-11-08 14:25:00|656.2|647.1|657.27|648.17|660.63|651.53|655.37|646.27|810
1667917800000|2022-11-08 14:30:00|657.33|648.23|654.05|644.95|658.18|649.08|653.08|643.98|902
1667918100000|2022-11-08 14:35:00|653.83|644.73|648.35|639.25|654.3|645.2|647.55|638.45|930
1667918400000|2022-11-08 14:40:00|648.32|639.22|651.69|642.59|651.69|642.59|645.7|636.6|975
1667918700000|2022-11-08 14:45:00|651.65|642.55|651.75|642.65|653.05|643.95|648.62|639.52|896
1667919000000|2022-11-08 14:50:00|651.7|642.6|659.55|650.45|660.1|651|651.02|641.92|938
1667919300000|2022-11-08 14:55:00|659.5|650.4|654.53|645.43|659.5|650.4|654.4|645.3|860
1667919600000|2022-11-08 15:00:00|654.5|645.4|654.81|645.71|658.15|649.05|654.38|645.28|770
1667919900000|2022-11-08 15:05:00|654.91|645.81|657.8|648.7|659.05|649.95|654.2|645.1|761
1667920200000|2022-11-08 15:10:00|657.7|648.6|656.15|647.05|659.1|650|655.6|646.5|750
1667920500000|2022-11-08 15:15:00|656.12|647.02|653.08|643.98|657.59|648.49|653.08|643.98|849
1667920800000|2022-11-08 15:20:00|653.03|643.93|651.23|642.13|654.32|645.22|651|641.9|844
1667921100000|2022-11-08 15:25:00|651.33|642.23|647.25|638.15|652.3|643.2|645.85|636.75|772
1667921400000|2022-11-08 15:30:00|647.45|638.35|652.18|643.08|652.55|643.45|647.45|638.35|890
1667921700000|2022-11-08 15:35:00|652.23|643.13|652.98|643.88|654.25|645.15|650.45|641.35|795
1667922000000|2022-11-08 15:40:00|653.03|643.93|653.61|644.51|654.42|645.32|651.8|642.7|746
1667922300000|2022-11-08 15:45:00|653.66|644.56|655.76|646.66|655.76|646.66|651.4|642.3|831
1667922600000|2022-11-08 15:50:00|655.94|646.84|659.2|650.1|659.24|650.14|655.23|646.13|817
1667922900000|2022-11-08 15:55:00|659.15|650.05|663.21|654.11|663.21|654.11|658.98|649.88|839
1667923200000|2022-11-08 16:00:00|663.18|654.08|671.22|662.12|671.57|662.47|658.65|649.55|968
1667923500000|2022-11-08 16:05:00|671.07|661.97|683.26|674.16|683.26|674.16|668.85|659.75|1085
1667923800000|2022-11-08 16:10:00|683.31|674.21|686.15|677.05|688.28|679.18|677.35|668.25|1101
1667924100000|2022-11-08 16:15:00|686.1|677|682.65|673.55|687.44|678.34|682.3|673.2|1042
1667924400000|2022-11-08 16:20:00|683.05|673.95|688.7|679.6|689.17|680.07|681.7|672.6|1054
1667924700000|2022-11-08 16:25:00|688.65|679.55|690.06|680.96|692.5|683.4|687.35|678.25|1023
1667925000000|2022-11-08 16:30:00|689.95|680.85|696.94|687.84|698.75|689.65|688.95|679.85|1042
1667925300000|2022-11-08 16:35:00|696.8|687.7|698.2|689.1|700.05|690.95|693.65|684.55|1063
1667925600000|2022-11-08 16:40:00|698.25|689.15|699|689.9|701.83|692.73|697|687.9|987
1667925900000|2022-11-08 16:45:00|699.13|690.03|693.6|684.5|700.05|690.95|692.1|683|924
1667926200000|2022-11-08 16:50:00|693.65|684.55|690.5|681.4|695.08|685.98|690.5|681.4|938
1667926500000|2022-11-08 16:55:00|690.43|681.33|686.11|677.01|691.3|682.2|685.9|676.8|952
1667926800000|2022-11-08 17:00:00|686.3|677.2|684.53|675.43|691.03|681.93|683.26|674.16|965
1667927100000|2022-11-08 17:05:00|684.55|675.45|686.11|677.01|689.05|679.95|682.25|673.15|905
1667927400000|2022-11-08 17:10:00|686.26|677.16|681.43|672.33|688.43|679.33|681.42|672.32|878
1667927700000|2022-11-08 17:15:00|681.25|672.15|680.12|671.02|683.43|674.33|680.01|670.91|923
1667928000000|2022-11-08 17:20:00|680.1|671|675.5|666.4|680.25|671.15|672.95|663.85|987
1667928300000|2022-11-08 17:25:00|675.3|666.2|673.8|664.7|676.05|666.95|667.45|658.35|903
1667928600000|2022-11-08 17:30:00|673.85|664.75|681.15|672.05|681.42|672.32|671.8|662.7|1009
1667928900000|2022-11-08 17:35:00|681.25|672.15|679.8|670.7|681.28|672.18|677.04|667.94|937
1667929200000|2022-11-08 17:40:00|679.75|670.65|673.85|664.75|680.05|670.95|673.22|664.12|939
1667929500000|2022-11-08 17:45:00|673.75|664.65|674.56|665.46|676.25|667.15|670.38|661.28|994
1667929800000|2022-11-08 17:50:00|674.53|665.43|661.4|652.3|675.15|666.05|657.2|648.1|1051
1667930100000|2022-11-08 17:55:00|661.46|652.36|654.96|645.86|662.05|652.95|653.8|644.7|1057
1667930400000|2022-11-08 18:00:00|654.9|645.8|655.25|646.15|663.05|653.95|654.6|645.5|991
1667930700000|2022-11-08 18:05:00|655.2|646.1|640.25|631.15|657.05|647.95|637.26|628.16|978
1667931000000|2022-11-08 18:10:00|640.46|631.36|646.21|637.11|649.1|640|640.18|631.08|1064
1667931300000|2022-11-08 18:15:00|646.24|637.14|633.4|624.3|647.12|638.02|630.9|621.8|1096
1667931600000|2022-11-08 18:20:00|633.48|624.38|635.35|626.25|636.2|627.1|618.9|609.8|1114
1667931900000|2022-11-08 18:25:00|635.32|626.22|638.69|629.59|639.5|630.4|632.7|623.6|1057
1667932200000|2022-11-08 18:30:00|638.72|629.62|646.36|637.26|646.41|637.31|635.9|626.8|1019
1667932500000|2022-11-08 18:35:00|646.28|637.18|641.95|632.85|647.97|638.87|641.26|632.16|1035
1667932800000|2022-11-08 18:40:00|641.79|632.69|639.15|630.05|642.01|632.91|634.98|625.88|1006
1667933100000|2022-11-08 18:45:00|639.12|630.02|644.62|635.52|645.1|636|637.89|628.79|932
1667933400000|2022-11-08 18:50:00|644.63|635.53|641.48|632.38|645.69|636.59|637.25|628.15|974
1667933700000|2022-11-08 18:55:00|641.92|632.82|634.58|625.48|644.2|635.1|634.37|625.27|926
1667934000000|2022-11-08 19:00:00|634.53|625.43|633.05|623.95|637.6|628.5|629.83|620.73|983
1667934300000|2022-11-08 19:05:00|633|623.9|633.04|623.94|637.25|628.15|632.47|623.37|913
1667934600000|2022-11-08 19:10:00|633|623.9|623.85|614.75|633.9|624.8|621.4|612.3|1010
1667934900000|2022-11-08 19:15:00|623.9|614.8|627.95|618.85|629.2|620.1|623.85|614.75|968
1667935200000|2022-11-08 19:20:00|627.85|618.75|607.96|598.86|628.25|619.15|607.96|598.86|1034
1667935500000|2022-11-08 19:25:00|607.75|598.65|606.05|596.95|612.97|603.87|603.78|594.68|1021
1667935800000|2022-11-08 19:30:00|606.25|597.15|614.99|605.89|615.35|606.25|589.73|580.63|1041
1667936100000|2022-11-08 19:35:00|615.14|606.04|625.05|615.95|628.76|619.66|606.24|597.14|1034
1667936400000|2022-11-08 19:40:00|626.26|617.16|621.8|612.7|626.46|617.36|617.95|608.85|913
1667936700000|2022-11-08 19:45:00|621.9|612.8|627.15|618.05|629.52|620.42|618.41|609.31|932
1667937000000|2022-11-08 19:50:00|627.48|618.38|624.35|615.25|628.07|618.97|620.75|611.65|806
1667937300000|2022-11-08 19:55:00|625.14|616.04|626.3|617.2|628.2|619.1|622.76|613.66|777
1667937600000|2022-11-08 20:00:00|626.29|617.19|628.3|619.2|630.6|621.5|624.21|615.11|767
1667937900000|2022-11-08 20:05:00|628.26|619.16|621.31|612.21|628.26|619.16|614.18|605.08|874
1667938200000|2022-11-08 20:10:00|621.25|612.15|622.25|613.15|624.65|615.55|610.55|601.45|980
1667938500000|2022-11-08 20:15:00|621.81|612.71|621.98|612.88|623.7|614.6|618.43|609.33|988
1667938800000|2022-11-08 20:20:00|622.15|613.05|614.28|605.18|622.72|613.62|614.28|605.18|1008
1667939100000|2022-11-08 20:25:00|614.5|605.4|615.32|606.22|616.96|607.86|613.22|604.12|958
1667939400000|2022-11-08 20:30:00|615.23|606.13|619.8|610.7|623.7|614.6|615.21|606.11|984
1667939700000|2022-11-08 20:35:00|619.7|610.6|624.13|615.03|625.79|616.69|618.58|609.48|938
1667940000000|2022-11-08 20:40:00|624.11|615.01|627.32|618.22|628.25|619.15|624.11|615.01|904
1667940300000|2022-11-08 20:45:00|627.37|618.27|626.9|617.8|631.51|622.41|626.23|617.13|947
1667940600000|2022-11-08 20:50:00|626.95|617.85|626.25|617.15|626.97|617.87|622.95|613.85|926
1667940900000|2022-11-08 20:55:00|626.05|616.95|625.25|616.15|628.22|619.12|624.26|615.16|857
1667941200000|2022-11-08 21:00:00|625.2|616.1|625.56|616.46|626.11|617.01|623.25|614.15|922
1667941500000|2022-11-08 21:05:00|625.53|616.43|627.6|618.5|628.92|619.82|625.15|616.05|902
1667941800000|2022-11-08 21:10:00|627.51|618.41|628.25|619.15|631.65|622.55|624.66|615.56|924
1667942100000|2022-11-08 21:15:00|628.5|619.4|620.6|611.5|628.55|619.45|620.55|611.45|943
1667942400000|2022-11-08 21:20:00|620.66|611.56|624.66|615.56|624.66|615.56|620.3|611.2|932
1667942700000|2022-11-08 21:25:00|624.65|615.55|624.35|615.25|626.43|617.33|623.16|614.06|974
1667943000000|2022-11-08 21:30:00|624.56|615.46|625.91|616.81|626.11|617.01|622.4|613.3|884
1667943300000|2022-11-08 21:35:00|625.7|616.6|627.8|618.7|627.99|618.89|624.6|615.5|868
1667943600000|2022-11-08 21:40:00|627.9|618.8|630.65|621.55|630.7|621.6|626.7|617.6|729
1667943900000|2022-11-08 21:45:00|630.53|621.43|628.22|619.12|631.98|622.88|625.25|616.15|840
1667944200000|2022-11-08 21:50:00|628.17|619.07|632.38|623.28|633.3|624.2|627.52|618.42|924
1667944500000|2022-11-08 21:55:00|632.32|623.22|633.45|624.35|633.67|624.57|628.65|619.55|853
1667944800000|2022-11-08 22:00:00|633.43|624.33|628.92|619.82|633.68|624.58|628.82|619.72|669
1667945100000|2022-11-08 22:05:00|628.98|619.88|627.65|618.55|628.98|619.88|626.25|617.15|696
1667945400000|2022-11-08 22:10:00|627.63|618.53|628.89|619.79|628.9|619.8|626.67|617.57|642
1667945700000|2022-11-08 22:15:00|628.73|619.63|632.41|623.31|632.41|623.31|627.35|618.25|614
1667946000000|2022-11-08 22:20:00|632.4|623.3|634.66|625.56|634.82|625.72|631.79|622.69|533
1667946300000|2022-11-08 22:25:00|634.65|625.55|630.96|621.86|635.38|626.28|630.96|621.86|545
1667946600000|2022-11-08 22:30:00|630.98|621.88|630.52|621.42|631.79|622.69|629.66|620.56|602
1667946900000|2022-11-08 22:35:00|630.5|621.4|628.55|619.45|632.06|622.96|628.48|619.38|588
1667947200000|2022-11-08 22:40:00|628.54|619.44|628.72|619.62|629.81|620.71|627.78|618.68|428
1667947500000|2022-11-08 22:45:00|628.75|619.65|626.44|617.34|630.42|621.32|626.41|617.31|492
1667947800000|2022-11-08 22:50:00|626.5|617.4|629.79|620.69|631.7|622.6|625.94|616.84|531
1667948100000|2022-11-08 22:55:00|629.8|620.7|628.25|619.15|631.45|622.35|627.53|618.43|702
1667948400000|2022-11-08 23:00:00|628.51|619.41|631.01|621.91|631.1|622|625.6|616.5|920
1667948700000|2022-11-08 23:05:00|631.02|621.92|631.6|622.5|633.31|624.21|629.7|620.6|756
1667949000000|2022-11-08 23:10:00|631.73|622.63|633.6|624.5|634.56|625.46|631.55|622.45|760
1667949300000|2022-11-08 23:15:00|633.61|624.51|630.76|621.66|635.58|626.48|628.64|619.54|916
1667949600000|2022-11-08 23:20:00|630.52|621.42|633.62|624.52|634.09|624.99|628.23|619.13|898
1667949900000|2022-11-08 23:25:00|633.66|624.56|635.3|626.2|635.8|626.7|631.32|622.22|921
1667950200000|2022-11-08 23:30:00|635.27|626.17|636.33|627.23|636.33|627.23|631.61|622.51|892
1667950500000|2022-11-08 23:35:00|636.48|627.38|643.32|634.22|643.65|634.55|634.84|625.74|991
1667950800000|2022-11-08 23:40:00|643.54|634.44|642.53|633.43|643.86|634.76|639.88|630.78|927
1667951100000|2022-11-08 23:45:00|642.51|633.41|635.51|626.41|642.56|633.46|634.8|625.7|981
1667951400000|2022-11-08 23:50:00|635.59|626.49|632.94|623.84|635.8|626.7|632.94|623.84|910
1667951700000|2022-11-08 23:55:00|632.98|623.88|635.58|626.48|635.8|626.7|632.38|623.28|793
1667952000000|2022-11-09 00:00:00|635.47|626.37|629.84|620.74|636.65|627.55|629.55|620.45|949
1667952300000|2022-11-09 00:05:00|629.85|620.75|629.07|619.97|632.77|623.67|627.7|618.6|919
1667952600000|2022-11-09 00:10:00|629.23|620.13|631.69|622.59|631.69|622.59|628.53|619.43|809
1667952900000|2022-11-09 00:15:00|631.6|622.5|637.38|628.28|638.35|629.25|631.36|622.26|893
1667953200000|2022-11-09 00:20:00|637.26|628.16|639.81|630.71|640.2|631.1|636.85|627.75|797
1667953500000|2022-11-09 00:25:00|639.8|630.7|639.43|630.33|640.42|631.32|636.45|627.35|824
1667953800000|2022-11-09 00:30:00|639.49|630.39|638.7|629.6|642.85|633.75|638.7|629.6|894
1667954100000|2022-11-09 00:35:00|638.65|629.55|636.07|626.97|639.1|630|635.7|626.6|812
1667954400000|2022-11-09 00:40:00|636.04|626.94|636.85|627.75|637.7|628.6|634.59|625.49|773
1667954700000|2022-11-09 00:45:00|636.9|627.8|632.51|623.41|637.25|628.15|630.4|621.3|902
1667955000000|2022-11-09 00:50:00|632.37|623.27|630.86|621.76|634.05|624.95|629.7|620.6|802
1667955300000|2022-11-09 00:55:00|630.96|621.86|630|620.9|631.66|622.56|629.49|620.39|776
1667955600000|2022-11-09 01:00:00|630.03|620.93|630.7|621.6|631.6|622.5|627.75|618.65|836
1667955900000|2022-11-09 01:05:00|630.75|621.65|633.92|624.82|635.2|626.1|630.53|621.43|791
1667956200000|2022-11-09 01:10:00|633.93|624.83|630.6|621.5|635.15|626.05|629.25|620.15|783
1667956500000|2022-11-09 01:15:00|630.57|621.47|632.41|623.31|632.62|623.52|629.05|619.95|771
1667956800000|2022-11-09 01:20:00|632.36|623.26|632.06|622.96|633.87|624.77|629.56|620.46|865
1667957100000|2022-11-09 01:25:00|632.25|623.15|628.19|619.09|633.6|624.5|627.53|618.43|757
1667957400000|2022-11-09 01:30:00|628.23|619.13|633.72|624.62|634.73|625.63|627.68|618.58|948
1667957700000|2022-11-09 01:35:00|633.7|624.6|631.7|622.6|635.12|626.02|631.51|622.41|841
1667958000000|2022-11-09 01:40:00|631.72|622.62|631.51|622.41|633.75|624.65|630.95|621.85|843
1667958300000|2022-11-09 01:45:00|631.67|622.57|633.46|624.36|634.74|625.64|631.2|622.1|812
1667958600000|2022-11-09 01:50:00|633.52|624.42|629.99|620.89|635.01|625.91|629.87|620.77|871
1667958900000|2022-11-09 01:55:00|629.93|620.83|627.73|618.63|630.65|621.55|627.29|618.19|870
1667959200000|2022-11-09 02:00:00|627.75|618.65|626.75|617.65|629.1|620|625.86|616.76|879
1667959500000|2022-11-09 02:05:00|626.69|617.59|627.56|618.46|631.3|622.2|626.5|617.4|904
1667959800000|2022-11-09 02:10:00|627.46|618.36|628.48|619.38|632.45|623.35|625.57|616.47|913
1667960100000|2022-11-09 02:15:00|628.52|619.42|633.64|624.54|633.9|624.8|628.15|619.05|834
1667960400000|2022-11-09 02:20:00|633.56|624.46|635.55|626.45|636.98|627.88|632.2|623.1|878
1667960700000|2022-11-09 02:25:00|635.82|626.72|633.47|624.37|636.75|627.65|632.6|623.5|776
1667961000000|2022-11-09 02:30:00|633.49|624.39|628.03|618.93|633.55|624.45|627.65|618.55|864
1667961300000|2022-11-09 02:35:00|628.2|619.1|623.77|614.67|628.65|619.55|623.7|614.6|810
1667961600000|2022-11-09 02:40:00|623.74|614.64|622.03|612.93|625.62|616.52|622.03|612.93|802
1667961900000|2022-11-09 02:45:00|621.86|612.76|624.55|615.45|624.62|615.52|621.58|612.48|807
1667962200000|2022-11-09 02:50:00|624.58|615.48|622.3|613.2|626.15|617.05|621.55|612.45|881
1667962500000|2022-11-09 02:55:00|622.31|613.21|618.4|609.3|622.82|613.72|617.61|608.51|958
1667962800000|2022-11-09 03:00:00|618.38|609.28|617.38|608.28|620.1|611|616.2|607.1|904
1667963100000|2022-11-09 03:05:00|617.43|608.33|616.1|607|619.65|610.55|615.98|606.88|851
1667963400000|2022-11-09 03:10:00|616.11|607.01|613.36|604.26|617.9|608.8|611.85|602.75|981
1667963700000|2022-11-09 03:15:00|613.22|604.12|622.42|613.32|622.75|613.65|612.43|603.33|1041
1667964000000|2022-11-09 03:20:00|622.48|613.38|617.63|608.53|623.5|614.4|617.54|608.44|954
1667964300000|2022-11-09 03:25:00|617.75|608.65|618.2|609.1|621.75|612.65|617.49|608.39|903
1667964600000|2022-11-09 03:30:00|618.19|609.09|614.72|605.62|618.56|609.46|613.08|603.98|882
1667964900000|2022-11-09 03:35:00|614.65|605.55|614.08|604.98|616.68|607.58|613.57|604.47|928
1667965200000|2022-11-09 03:40:00|614.02|604.92|618.89|609.79|618.95|609.85|611.72|602.62|865
1667965500000|2022-11-09 03:45:00|619.19|610.09|621.96|612.86|622.89|613.79|618.4|609.3|887
1667965800000|2022-11-09 03:50:00|622.07|612.97|625.15|616.05|625.57|616.47|620.7|611.6|841
1667966100000|2022-11-09 03:55:00|625.21|616.11|624.37|615.27|625.99|616.89|622.1|613|825
1667966400000|2022-11-09 04:00:00|624.05|614.95|619.67|610.57|624.96|615.86|619.25|610.15|815
1667966700000|2022-11-09 04:05:00|619.64|610.54|618.09|608.99|621.17|612.07|616.45|607.35|841
1667967000000|2022-11-09 04:10:00|617.7|608.6|623.11|614.01|623.22|614.12|617.7|608.6|847
1667967300000|2022-11-09 04:15:00|623.1|614|622.58|613.48|624.65|615.55|618.64|609.54|830
1667967600000|2022-11-09 04:20:00|622.66|613.56|622.02|612.92|625.33|616.23|620.7|611.6|888
1667967900000|2022-11-09 04:25:00|622.03|612.93|625.61|616.51|625.82|616.72|620.8|611.7|868
1667968200000|2022-11-09 04:30:00|625.38|616.28|626.2|617.1|627.29|618.19|624.3|615.2|842
1667968500000|2022-11-09 04:35:00|626.25|617.15|621.68|612.58|627.14|618.04|621.31|612.21|889
1667968800000|2022-11-09 04:40:00|621.88|612.78|620.67|611.57|622.83|613.73|619.56|610.46|834
1667969100000|2022-11-09 04:45:00|620.54|611.44|620.93|611.83|624.89|615.79|618.35|609.25|905
1667969400000|2022-11-09 04:50:00|620.78|611.68|624.12|615.02|624.12|615.02|620.4|611.3|897
1667969700000|2022-11-09 04:55:00|624.08|614.98|622.88|613.78|624.83|615.73|620.04|610.94|862
1667970000000|2022-11-09 05:00:00|623.07|613.97|620.67|611.57|623.29|614.19|619.3|610.2|854
1667970300000|2022-11-09 05:05:00|621.09|611.99|615.52|606.42|621.4|612.3|615.2|606.1|895
1667970600000|2022-11-09 05:10:00|615.51|606.41|618.42|609.32|618.69|609.59|615.17|606.07|907
1667970900000|2022-11-09 05:15:00|618.37|609.27|617.6|608.5|621.77|612.67|617.37|608.27|845
1667971200000|2022-11-09 05:20:00|617.49|608.39|616.48|607.38|621.18|612.08|616.2|607.1|967
1667971500000|2022-11-09 05:25:00|616.57|607.47|626.49|617.39|627.21|618.11|616.2|607.1|971
1667971800000|2022-11-09 05:30:00|626.4|617.3|624.57|615.47|627.41|618.31|621.39|612.29|909
1667972100000|2022-11-09 05:35:00|624.51|615.41|624.37|615.27|625.88|616.78|623.4|614.3|810
1667972400000|2022-11-09 05:40:00|624.52|615.42|628.16|619.06|629.34|620.24|624.3|615.2|796
1667972700000|2022-11-09 05:45:00|628.29|619.19|626.67|617.57|632.09|622.99|625.7|616.6|879
1667973000000|2022-11-09 05:50:00|626.54|617.44|621.08|611.98|626.93|617.83|620.97|611.87|859
1667973300000|2022-11-09 05:55:00|621.12|612.02|622.88|613.78|623.72|614.62|620.11|611.01|794
1667973600000|2022-11-09 06:00:00|622.51|613.41|625.93|616.83|626.98|617.88|622.3|613.2|904
1667973900000|2022-11-09 06:05:00|625.85|616.75|625.91|616.81|631.74|622.64|625.25|616.15|844
1667974200000|2022-11-09 06:10:00|626.05|616.95|626.26|617.16|627.89|618.79|623.3|614.2|919
1667974500000|2022-11-09 06:15:00|626.46|617.36|630.16|621.06|630.93|621.83|625.49|616.39|872
1667974800000|2022-11-09 06:20:00|630.3|621.2|630.74|621.64|632.12|623.02|628.37|619.27|758
1667975100000|2022-11-09 06:25:00|630.8|621.7|633.61|624.51|633.64|624.54|629.5|620.4|694
1667975400000|2022-11-09 06:30:00|633.6|624.5|632.95|623.85|634.04|624.94|630.22|621.12|765
1667975700000|2022-11-09 06:35:00|632.99|623.89|630.19|621.09|632.99|623.89|627.35|618.25|876
1667976000000|2022-11-09 06:40:00|630.18|621.08|632.1|623|632.72|623.62|628.4|619.3|819
1667976300000|2022-11-09 06:45:00|632.06|622.96|635.25|626.15|635.54|626.44|631.4|622.3|751
1667976600000|2022-11-09 06:50:00|635.27|626.17|630.85|621.75|636.51|627.41|630.06|620.96|910
1667976900000|2022-11-09 06:55:00|630.86|621.76|628.38|619.28|632.37|623.27|628.2|619.1|878
1667977200000|2022-11-09 07:00:00|628.37|619.27|633.67|624.57|633.7|624.6|628.29|619.19|880
1667977500000|2022-11-09 07:05:00|633.7|624.6|635.51|626.41|636.76|627.66|632.48|623.38|662
1667977800000|2022-11-09 07:10:00|635.41|626.31|632.98|623.88|636.79|627.69|632.98|623.88|857
1667978100000|2022-11-09 07:15:00|632.99|623.89|636.4|627.3|636.65|627.55|632|622.9|377
1667978400000|2022-11-09 07:20:00|636.62|627.52|633.57|624.47|636.8|627.7|632.82|623.72|775
1667978700000|2022-11-09 07:25:00|633.62|624.52|635.99|626.89|637.18|628.08|633.47|624.37|526
1667979000000|2022-11-09 07:30:00|635.93|626.83|636.01|626.91|637.09|627.99|633.13|624.03|636
1667979300000|2022-11-09 07:35:00|636|626.9|634.96|625.86|636.31|627.21|631.97|622.87|464
1667979600000|2022-11-09 07:40:00|634.86|625.76|632.1|623|635.75|626.65|631.8|622.7|443
1667979900000|2022-11-09 07:45:00|632.02|622.92|631.38|622.28|635.94|626.84|630.43|621.33|573
1667980200000|2022-11-09 07:50:00|631.28|622.18|634.87|625.77|637.6|628.5|631|621.9|616
1667980500000|2022-11-09 07:55:00|634.65|625.55|632.41|623.31|635.58|626.48|630.98|621.88|593
1667980800000|2022-11-09 08:00:00|632.2|623.1|627.73|618.63|632.68|623.58|627.4|618.3|892
1667981100000|2022-11-09 08:05:00|627.74|618.64|629.14|620.04|632.14|623.04|626.44|617.34|840
1667981400000|2022-11-09 08:10:00|629.03|619.93|624.92|615.82|630.07|620.97|624.6|615.5|961
1667981700000|2022-11-09 08:15:00|625.03|615.93|624.84|615.74|629.04|619.94|624.4|615.3|925
1667982000000|2022-11-09 08:20:00|624.83|615.73|623.82|614.72|627.84|618.74|621.35|612.25|979
1667982300000|2022-11-09 08:25:00|623.74|614.64|624.4|615.3|627.92|618.82|621.4|612.3|995
1667982600000|2022-11-09 08:30:00|624.67|615.57|617.52|608.42|625.76|616.66|617.2|608.1|1022
1667982900000|2022-11-09 08:35:00|617.41|608.31|615.35|606.25|619.63|610.53|613.4|604.3|982
1667983200000|2022-11-09 08:40:00|615.3|606.2|623.52|614.42|625.26|616.16|614.71|605.61|992
1667983500000|2022-11-09 08:45:00|623.55|614.45|621.02|611.92|624.62|615.52|617.55|608.45|952
1667983800000|2022-11-09 08:50:00|621.12|612.02|619.15|610.05|622.27|613.17|618.19|609.09|879
1667984100000|2022-11-09 08:55:00|619.21|610.11|625.46|616.36|626.75|617.65|618.2|609.1|926
1667984400000|2022-11-09 09:00:00|625.53|616.43|624.17|615.07|626.38|617.28|622.65|613.55|830
1667984700000|2022-11-09 09:05:00|624.12|615.02|619.1|610|624.7|615.6|618.94|609.84|934
1667985000000|2022-11-09 09:10:00|618.57|609.47|616|606.9|620.06|610.96|615.2|606.1|806
1667985300000|2022-11-09 09:15:00|615.92|606.82|614.16|605.06|618.01|608.91|612.86|603.76|867
1667985600000|2022-11-09 09:20:00|614.15|605.05|622.16|613.06|624.23|615.13|614.02|604.92|786
1667985900000|2022-11-09 09:25:00|622.26|613.16|618.11|609.01|622.59|613.49|617.57|608.47|868
1667986200000|2022-11-09 09:30:00|618.14|609.04|615.23|606.13|619.42|610.32|613.8|604.7|859
1667986500000|2022-11-09 09:35:00|615.13|606.03|614.21|605.11|619.83|610.73|613.44|604.34|877
1667986800000|2022-11-09 09:40:00|613.95|604.85|612.83|603.73|616.33|607.23|610.3|601.2|761
1667987100000|2022-11-09 09:45:00|612.81|603.71|607.3|598.2|615.59|606.49|606.35|597.25|958
1667987400000|2022-11-09 09:50:00|607.58|598.48|606.16|597.06|610.72|601.62|605.4|596.3|1002
1667987700000|2022-11-09 09:55:00|606.19|597.09|611.43|602.33|611.51|602.41|604.73|595.63|967
1667988000000|2022-11-09 10:00:00|611.49|602.39|610.43|601.33|615.64|606.54|608.65|599.55|884
1667988300000|2022-11-09 10:05:00|610.7|601.6|603.73|594.63|610.72|601.62|602.7|593.6|797
1667988600000|2022-11-09 10:10:00|603.32|594.22|596.27|587.17|604.9|595.8|594.29|585.19|919
1667988900000|2022-11-09 10:15:00|596.11|587.01|596.88|587.78|604.33|595.23|596.05|586.95|894
1667989200000|2022-11-09 10:20:00|596.91|587.81|605.18|596.08|607.64|598.54|595.25|586.15|932
1667989500000|2022-11-09 10:25:00|605.24|596.14|604.62|595.52|605.81|596.71|599.7|590.6|949
1667989800000|2022-11-09 10:30:00|604.61|595.51|608.38|599.28|609.98|600.88|604.21|595.11|867
1667990100000|2022-11-09 10:35:00|608.58|599.48|614.59|605.49|616.79|607.69|607.01|597.91|783
1667990400000|2022-11-09 10:40:00|615.17|606.07|614.3|605.2|615.39|606.29|610.61|601.51|796
1667990700000|2022-11-09 10:45:00|614.2|605.1|613.35|604.25|616.37|607.27|612.35|603.25|839
1667991000000|2022-11-09 10:50:00|613.36|604.26|614.63|605.53|614.83|605.73|608.34|599.24|939
1667991300000|2022-11-09 10:55:00|614.61|605.51|610.62|601.52|616.62|607.52|609.28|600.18|915
1667991600000|2022-11-09 11:00:00|610.68|601.58|609.3|600.2|613.59|604.49|608.4|599.3|860
1667991900000|2022-11-09 11:05:00|609.41|600.31|610.05|600.95|611.15|602.05|607.5|598.4|783
1667992200000|2022-11-09 11:10:00|610.36|601.26|617.51|608.41|617.78|608.68|610.05|600.95|805
1667992500000|2022-11-09 11:15:00|617.63|608.53|620.95|611.85|621.51|612.41|616.53|607.43|715
1667992800000|2022-11-09 11:20:00|620.79|611.69|622.16|613.06|625.29|616.19|620.79|611.69|772
1667993100000|2022-11-09 11:25:00|622.02|612.92|621.03|611.93|624.12|615.02|618.88|609.78|797
1667993400000|2022-11-09 11:30:00|620.54|611.44|622.25|613.15|622.56|613.46|618.5|609.4|752
1667993700000|2022-11-09 11:35:00|622.26|613.16|620.15|611.05|622.54|613.44|618.47|609.37|801
1667994000000|2022-11-09 11:40:00|620.16|611.06|621.95|612.85|622.35|613.25|617.3|608.2|762
1667994300000|2022-11-09 11:45:00|621.48|612.38|620.5|611.4|625.4|616.3|620.25|611.15|744
1667994600000|2022-11-09 11:50:00|620.77|611.67|631.39|622.29|631.69|622.59|620.25|611.15|791
1667994900000|2022-11-09 11:55:00|631.23|622.13|630.73|621.63|632.34|623.24|625.69|616.59|788
1667995200000|2022-11-09 12:00:00|630.92|621.82|634.89|625.79|635|625.9|627.49|618.39|809
1667995500000|2022-11-09 12:05:00|634.44|625.34|633.01|623.91|635.53|626.43|627.8|618.7|916
1667995800000|2022-11-09 12:10:00|632.67|623.57|634.66|625.56|636.52|627.42|631.34|622.24|907
1667996100000|2022-11-09 12:15:00|634.55|625.45|628.84|619.74|635.34|626.24|627.65|618.55|903
1667996400000|2022-11-09 12:20:00|628.83|619.73|624.72|615.62|629.3|620.2|623.8|614.7|939
1667996700000|2022-11-09 12:25:00|624.99|615.89|626.98|617.88|629.66|620.56|624.34|615.24|865
1667997000000|2022-11-09 12:30:00|627.08|617.98|629.15|620.05|632.16|623.06|626.46|617.36|722
1667997300000|2022-11-09 12:35:00|629.39|620.29|632.04|622.94|633.48|624.38|627.5|618.4|859
1667997600000|2022-11-09 12:40:00|632.05|622.95|633.5|624.4|635.14|626.04|630.19|621.09|791
1667997900000|2022-11-09 12:45:00|633.36|624.26|630.33|621.23|637.03|627.93|630.33|621.23|692
1667998200000|2022-11-09 12:50:00|630.29|621.19|626.7|617.6|632.18|623.08|626.35|617.25|899
1667998500000|2022-11-09 12:55:00|626.35|617.25|628.8|619.7|629|619.9|622.89|613.79|961
1667998800000|2022-11-09 13:00:00|628.79|619.69|627.23|618.13|631.62|622.52|627.23|618.13|980
1667999100000|2022-11-09 13:05:00|627.35|618.25|620.35|611.25|627.37|618.27|620.35|611.25|955
1667999400000|2022-11-09 13:10:00|620.52|611.42|626|616.9|628.42|619.32|620.05|610.95|994
1667999700000|2022-11-09 13:15:00|625.99|616.89|623.65|614.55|628.05|618.95|620.6|611.5|911
1668000000000|2022-11-09 13:20:00|623.9|614.8|625.15|616.05|627.5|618.4|622.7|613.6|911
1668000300000|2022-11-09 13:25:00|625.24|616.14|621.6|612.5|627.08|617.98|621.05|611.95|898
1668000600000|2022-11-09 13:30:00|621.5|612.4|621.75|612.65|626.07|616.97|621.2|612.1|877
1668000900000|2022-11-09 13:35:00|621.92|612.82|619.65|610.55|622.67|613.57|618|608.9|881
1668001200000|2022-11-09 13:40:00|619.1|610|625.54|616.44|626.33|617.23|618.94|609.84|954
1668001500000|2022-11-09 13:45:00|625.34|616.24|623.8|614.7|626.91|617.81|622.85|613.75|789
1668001800000|2022-11-09 13:50:00|624.05|614.95|621.6|612.5|624.43|615.33|619.55|610.45|791
1668002100000|2022-11-09 13:55:00|621.5|612.4|620.11|611.01|622.9|613.8|618.9|609.8|762
1668002400000|2022-11-09 14:00:00|619.97|610.87|617.16|608.06|622.02|612.92|616.8|607.7|888
1668002700000|2022-11-09 14:05:00|617.11|608.01|619.95|610.85|621.09|611.99|616.8|607.7|913
1668003000000|2022-11-09 14:10:00|620|610.9|620.36|611.26|623.45|614.35|619.85|610.75|823
1668003300000|2022-11-09 14:15:00|620.37|611.27|618.4|609.3|621.1|612|617.4|608.3|840
1668003600000|2022-11-09 14:20:00|618.3|609.2|619.4|610.3|620.25|611.15|616.05|606.95|830
1668003900000|2022-11-09 14:25:00|619.41|610.31|614.5|605.4|620.28|611.18|614|604.9|893
1668004200000|2022-11-09 14:30:00|614.45|605.35|610.09|600.99|614.9|605.8|607.95|598.85|880
1668004500000|2022-11-09 14:35:00|609.95|600.85|610.99|601.89|614.01|604.91|609.74|600.64|952
1668004800000|2022-11-09 14:40:00|611.04|601.94|621.72|612.62|621.81|612.71|610.75|601.65|966
1668005100000|2022-11-09 14:45:00|621.7|612.6|623.19|614.09|626.13|617.03|619.65|610.55|1012
1668005400000|2022-11-09 14:50:00|623.15|614.05|621.1|612|623.19|614.09|617.52|608.42|934
1668005700000|2022-11-09 14:55:00|620.95|611.85|618.05|608.95|622.05|612.95|616.15|607.05|886
1668006000000|2022-11-09 15:00:00|617.95|608.85|621.71|612.61|622.12|613.02|616.6|607.5|925
1668006300000|2022-11-09 15:05:00|621.58|612.48|621.58|612.48|624.09|614.99|619.8|610.7|892
1668006600000|2022-11-09 15:10:00|621.51|612.41|619.3|610.2|622.27|613.17|618.6|609.5|878
1668006900000|2022-11-09 15:15:00|619.46|610.36|618.82|609.72|622.1|613|617.01|607.91|911
1668007200000|2022-11-09 15:20:00|618.55|609.45|620.1|611|621.15|612.05|617.31|608.21|902
1668007500000|2022-11-09 15:25:00|619.99|610.89|615.65|606.55|620.24|611.14|615.34|606.24|849
1668007800000|2022-11-09 15:30:00|615.76|606.66|612.05|602.95|617.27|608.17|609.5|600.4|965
1668008100000|2022-11-09 15:35:00|611.26|602.16|609.48|600.38|613.9|604.8|603.65|594.55|1043
1668008400000|2022-11-09 15:40:00|609.59|600.49|607.05|597.95|611.05|601.95|600.9|591.8|1000
1668008700000|2022-11-09 15:45:00|606.65|597.55|609.99|600.89|610.9|601.8|604.12|595.02|1027
1668009000000|2022-11-09 15:50:00|609.65|600.55|607.1|598|611.05|601.95|606.65|597.55|981
1668009300000|2022-11-09 15:55:00|607.05|597.95|604|594.9|607.45|598.35|602.15|593.05|946
1668009600000|2022-11-09 16:00:00|603.8|594.7|609.5|600.4|612.2|603.1|603.05|593.95|1003
1668009900000|2022-11-09 16:05:00|609.59|600.49|610.42|601.32|610.58|601.48|606.05|596.95|963
1668010200000|2022-11-09 16:10:00|610.11|601.01|605.35|596.25|611.06|601.96|605.05|595.95|916
1668010500000|2022-11-09 16:15:00|605.05|595.95|603.1|594|608.2|599.1|602.99|593.89|842
1668010800000|2022-11-09 16:20:00|603.05|593.95|597.13|588.03|604.16|595.06|595.75|586.65|856
1668011100000|2022-11-09 16:25:00|597.05|587.95|597.6|588.5|600.1|591|594.05|584.95|898
1668011400000|2022-11-09 16:30:00|597.41|588.31|599.93|590.83|601.7|592.6|596.4|587.3|967
1668011700000|2022-11-09 16:35:00|599.83|590.73|601.54|592.44|602.11|593.01|595.61|586.51|932
1668012000000|2022-11-09 16:40:00|601.44|592.34|608.8|599.7|609.57|600.47|601|591.9|935
1668012300000|2022-11-09 16:45:00|608.83|599.73|603.9|594.8|609.26|600.16|603.9|594.8|855
1668012600000|2022-11-09 16:50:00|603.8|594.7|606.34|597.24|607.48|598.38|603.75|594.65|867
1668012900000|2022-11-09 16:55:00|606.24|597.14|602.25|593.15|607.1|598|602|592.9|831
1668013200000|2022-11-09 17:00:00|602.1|593|603.05|593.95|603.98|594.88|599.8|590.7|847
1668013500000|2022-11-09 17:05:00|602.9|593.8|604.3|595.2|606.35|597.25|602.47|593.37|881
1668013800000|2022-11-09 17:10:00|604.06|594.96|605.37|596.27|605.59|596.49|601.05|591.95|801
1668014100000|2022-11-09 17:15:00|605.05|595.95|604.05|594.95|606.35|597.25|603.05|593.95|866
1668014400000|2022-11-09 17:20:00|603.9|594.8|597.96|588.86|604.17|595.07|597.05|587.95|816
1668014700000|2022-11-09 17:25:00|597.91|588.81|597.05|587.95|598.8|589.7|595.95|586.85|869
1668015000000|2022-11-09 17:30:00|597.11|588.01|600.8|591.7|602.09|592.99|596.85|587.75|908
1668015300000|2022-11-09 17:35:00|601.05|591.95|596.93|587.83|601.11|592.01|594.6|585.5|925
1668015600000|2022-11-09 17:40:00|597.09|587.99|599.85|590.75|601.3|592.2|596.8|587.7|919
1668015900000|2022-11-09 17:45:00|599.9|590.8|597.9|588.8|600.34|591.24|596.92|587.82|881
1668016200000|2022-11-09 17:50:00|597.85|588.75|600.37|591.27|600.57|591.47|597.05|587.95|829
1668016500000|2022-11-09 17:55:00|600.03|590.93|595.95|586.85|601.09|591.99|595.9|586.8|816
1668016800000|2022-11-09 18:00:00|596.05|586.95|593.05|583.95|596.45|587.35|593.03|583.93|806
1668017100000|2022-11-09 18:05:00|593.7|584.6|592.97|583.87|595.14|586.04|592.01|582.91|868
1668017400000|2022-11-09 18:10:00|593.08|583.98|591.05|581.95|594.05|584.95|590.75|581.65|958
1668017700000|2022-11-09 18:15:00|591.15|582.05|591.98|582.88|593.2|584.1|590.05|580.95|901
1668018000000|2022-11-09 18:20:00|592.11|583.01|589.59|580.49|593.4|584.3|589.13|580.03|859
1668018300000|2022-11-09 18:25:00|589.7|580.6|587.37|578.27|592.09|582.99|586.84|577.74|805
1668018600000|2022-11-09 18:30:00|587.52|578.42|591.63|582.53|593.26|584.16|586|576.9|926
1668018900000|2022-11-09 18:35:00|591.05|581.95|585.6|576.5|593.29|584.19|584.95|575.85|859
1668019200000|2022-11-09 18:40:00|585.32|576.22|585.26|576.16|587.16|578.06|584.6|575.5|860
1668019500000|2022-11-09 18:45:00|585.36|576.26|595.6|586.5|595.75|586.65|584.95|575.85|975
1668019800000|2022-11-09 18:50:00|595.74|586.64|595.27|586.17|598.7|589.6|594.68|585.58|907
1668020100000|2022-11-09 18:55:00|595.32|586.22|592.47|583.37|595.66|586.56|591.91|582.81|870
1668020400000|2022-11-09 19:00:00|592.36|583.26|599.04|589.94|599.48|590.38|591.05|581.95|813
1668020700000|2022-11-09 19:05:00|598.78|589.68|598.05|588.95|600.67|591.57|597.24|588.14|813
1668021000000|2022-11-09 19:10:00|598.1|589|598.05|588.95|600.08|590.98|596.73|587.63|883
1668021300000|2022-11-09 19:15:00|598.2|589.1|601.64|592.54|602.2|593.1|596.73|587.63|840
1668021600000|2022-11-09 19:20:00|601.61|592.51|602.57|593.47|604.03|594.93|599.84|590.74|708
1668021900000|2022-11-09 19:25:00|602.58|593.48|603.07|593.97|603.42|594.32|601.05|591.95|733
1668022200000|2022-11-09 19:30:00|603.3|594.2|601.94|592.84|603.47|594.37|601.05|591.95|687
1668022500000|2022-11-09 19:35:00|602.07|592.97|605.1|596|605.4|596.3|601.23|592.13|624
1668022800000|2022-11-09 19:40:00|605.25|596.15|604.2|595.1|605.42|596.32|602.55|593.45|712
1668023100000|2022-11-09 19:45:00|604.15|595.05|600.09|590.99|604.42|595.32|599.72|590.62|754
1668023400000|2022-11-09 19:50:00|600.12|591.02|597.97|588.87|600.12|591.02|596.8|587.7|749
1668023700000|2022-11-09 19:55:00|597.93|588.83|598.03|588.93|599.25|590.15|596.31|587.21|745
1668024000000|2022-11-09 20:00:00|597.94|588.84|596.66|587.56|599.17|590.07|595.82|586.72|758
1668024300000|2022-11-09 20:05:00|596.67|587.57|593.96|584.86|597.15|588.05|593.6|584.5|807
1668024600000|2022-11-09 20:10:00|593.97|584.87|593.49|584.39|596.27|587.17|593.15|584.05|735
1668024900000|2022-11-09 20:15:00|593.97|584.87|597.05|587.95|597.38|588.28|593.56|584.46|742
1668025200000|2022-11-09 20:20:00|597.06|587.96|593.6|584.5|599.71|590.61|593.58|584.48|688
1668025500000|2022-11-09 20:25:00|593.75|584.65|596.95|587.85|597.15|588.05|593.66|584.56|722
1668025800000|2022-11-09 20:30:00|596.96|587.86|601.47|592.37|602.05|592.95|595.53|586.43|809
1668026100000|2022-11-09 20:35:00|601.92|592.82|599.87|590.77|603.31|594.21|598.91|589.81|812
1668026400000|2022-11-09 20:40:00|599.88|590.78|586.9|577.8|599.88|590.78|584.6|575.5|962
1668026700000|2022-11-09 20:45:00|587.01|577.91|587.16|578.06|592.2|583.1|585.49|576.39|916
1668027000000|2022-11-09 20:50:00|587.05|577.95|588.51|579.41|588.51|579.41|585.05|575.95|944
1668027300000|2022-11-09 20:55:00|588.8|579.7|589.23|580.13|590.94|581.84|586.92|577.82|886
1668027600000|2022-11-09 21:00:00|589.24|580.14|581.11|572.01|589.94|580.84|581.04|571.94|866
1668027900000|2022-11-09 21:05:00|581.35|572.25|577.44|568.34|581.55|572.45|576.82|567.72|927
1668028200000|2022-11-09 21:10:00|577.58|568.48|576.79|567.69|578.85|569.75|572.8|563.7|900
1668028500000|2022-11-09 21:15:00|576.96|567.86|565.17|556.07|577.14|568.04|564.91|555.81|888
1668028800000|2022-11-09 21:20:00|565.2|556.1|562.16|553.06|566.56|557.46|557.98|548.88|935
1668029100000|2022-11-09 21:25:00|562.11|553.01|558.19|549.09|563.05|553.95|554.67|545.57|904
1668029400000|2022-11-09 21:30:00|558.34|549.24|569.02|559.92|569.04|559.94|558.34|549.24|955
1668029700000|2022-11-09 21:35:00|569.03|559.93|557.35|548.25|569.61|560.51|557.1|548|939
1668030000000|2022-11-09 21:40:00|557.55|548.45|540.18|531.08|558.05|548.95|538.95|529.85|1001
1668030300000|2022-11-09 21:45:00|540.3|531.2|546.71|537.61|550.25|541.15|540.3|531.2|952
1668030600000|2022-11-09 21:50:00|546.69|537.59|546.4|537.3|549.14|540.04|543.23|534.13|979
1668030900000|2022-11-09 21:55:00|546.35|537.25|548.07|538.97|550.05|540.95|544.35|535.25|926
1668031200000|2022-11-09 22:00:00|548.05|538.95|551.78|542.68|551.85|542.75|545.17|536.07|845
1668031500000|2022-11-09 22:05:00|551.77|542.67|544.47|535.37|551.97|542.87|543.54|534.44|775
1668031800000|2022-11-09 22:10:00|544.42|535.32|546.45|537.35|547.2|538.1|543.71|534.61|715
1668032100000|2022-11-09 22:15:00|546.53|537.43|543.51|534.41|547.69|538.59|543.43|534.33|659
1668032400000|2022-11-09 22:20:00|543.46|534.36|551.86|542.76|552.56|543.46|543.46|534.36|580
1668032700000|2022-11-09 22:25:00|551.87|542.77|552.82|543.72|556.44|547.34|551.87|542.77|583
1668033000000|2022-11-09 22:30:00|552.84|543.74|547.87|538.77|552.95|543.85|547.53|538.43|528
1668033300000|2022-11-09 22:35:00|547.89|538.79|546.26|537.16|548.2|539.1|544.86|535.76|645
1668033600000|2022-11-09 22:40:00|546.29|537.19|547.41|538.31|549.17|540.07|544.57|535.47|633
1668033900000|2022-11-09 22:45:00|547.4|538.3|546.57|537.47|548.48|539.38|546.5|537.4|290
1668034200000|2022-11-09 22:50:00|546.45|537.35|548.02|538.92|548.03|538.93|546.42|537.32|362
1668034500000|2022-11-09 22:55:00|548.03|538.93|546.08|536.98|549.22|540.12|545.95|536.85|322
1668034800000|2022-11-09 23:00:00|546.07|536.97|542.61|533.51|546.25|537.15|541.6|532.5|743
1668035100000|2022-11-09 23:05:00|541.55|532.45|550|540.9|550.2|541.1|539.4|530.3|863
1668035400000|2022-11-09 23:10:00|549.76|540.66|552.25|543.15|554.05|544.95|547.64|538.54|866
1668035700000|2022-11-09 23:15:00|552.14|543.04|547.04|537.94|553.03|543.93|546.04|536.94|861
1668036000000|2022-11-09 23:20:00|546.69|537.59|542.14|533.04|547.43|538.33|540.05|530.95|906
1668036300000|2022-11-09 23:25:00|542.11|533.01|544.6|535.5|544.6|535.5|540.51|531.41|873
1668036600000|2022-11-09 23:30:00|544.61|535.51|542.33|533.23|545.85|536.75|541.25|532.15|861
1668036900000|2022-11-09 23:35:00|542.43|533.33|546.16|537.06|546.97|537.87|539.01|529.91|871
1668037200000|2022-11-09 23:40:00|546.05|536.95|546.36|537.26|547.14|538.04|544.19|535.09|868
1668037500000|2022-11-09 23:45:00|546.1|537|545.83|536.73|550.06|540.96|544.95|535.85|856
1668037800000|2022-11-09 23:50:00|545.9|536.8|542.57|533.47|547.61|538.51|542.57|533.47|845
1668038100000|2022-11-09 23:55:00|542.82|533.72|546.05|536.95|546.7|537.6|542.57|533.47|827
1668038400000|2022-11-10 00:00:00|546.09|536.99|541.06|531.96|546.09|536.99|537.05|527.95|947
1668038700000|2022-11-10 00:05:00|541.02|531.92|542.33|533.23|543.07|533.97|540.21|531.11|941
1668039000000|2022-11-10 00:10:00|542.31|533.21|548.35|539.25|551.73|542.63|542.3|533.2|925
1668039300000|2022-11-10 00:15:00|548.4|539.3|544.13|535.03|551.18|542.08|542.05|532.95|941
1668039600000|2022-11-10 00:20:00|544.18|535.08|552.05|542.95|552.38|543.28|543.46|534.36|816
1668039900000|2022-11-10 00:25:00|552.11|543.01|553.08|543.98|553.45|544.35|550|540.9|798
1668040200000|2022-11-10 00:30:00|553.04|543.94|552.92|543.82|554.6|545.5|550.05|540.95|866
1668040500000|2022-11-10 00:35:00|552.86|543.76|553.05|543.95|555.09|545.99|552.68|543.58|650
1668040800000|2022-11-10 00:40:00|553|543.9|550.04|540.94|554.14|545.04|547.95|538.85|769
1668041100000|2022-11-10 00:45:00|549.79|540.69|552.25|543.15|552.38|543.28|547.03|537.93|728
1668041400000|2022-11-10 00:50:00|552.26|543.16|553.43|544.33|553.7|544.6|549.05|539.95|739
1668041700000|2022-11-10 00:55:00|553.48|544.38|555.71|546.61|556.06|546.96|553.05|543.95|764
1668042000000|2022-11-10 01:00:00|556.04|546.94|561.29|552.19|563.05|553.95|553.9|544.8|839
1668042300000|2022-11-10 01:05:00|561.24|552.14|557.97|548.87|561.9|552.8|557.26|548.16|815
1668042600000|2022-11-10 01:10:00|558.07|548.97|557.37|548.27|558.46|549.36|553.17|544.07|867
1668042900000|2022-11-10 01:15:00|557.38|548.28|552.5|543.4|559.9|550.8|551.9|542.8|766
1668043200000|2022-11-10 01:20:00|552.22|543.12|548.9|539.8|553.04|543.94|548.8|539.7|746
1668043500000|2022-11-10 01:25:00|549|539.9|549.15|540.05|551.25|542.15|547.45|538.35|754
1668043800000|2022-11-10 01:30:00|549.2|540.1|549.64|540.54|550.15|541.05|546.31|537.21|818
1668044100000|2022-11-10 01:35:00|549.54|540.44|549.6|540.5|551.7|542.6|548.8|539.7|813
1668044400000|2022-11-10 01:40:00|549.45|540.35|547.48|538.38|549.6|540.5|544.68|535.58|842
1668044700000|2022-11-10 01:45:00|547.59|538.49|544.29|535.19|548.34|539.24|544.05|534.95|762
1668045000000|2022-11-10 01:50:00|544.53|535.43|545.35|536.25|545.64|536.54|541.72|532.62|805
1668045300000|2022-11-10 01:55:00|545.45|536.35|545.05|535.95|546.19|537.09|544.05|534.95|679
1668045600000|2022-11-10 02:00:00|545.2|536.1|542.25|533.15|546.05|536.95|541.9|532.8|630
1668045900000|2022-11-10 02:05:00|542.05|532.95|541.82|532.72|543.14|534.04|540.05|530.95|809
1668046200000|2022-11-10 02:10:00|541.83|532.73|541.97|532.87|543.7|534.6|540.86|531.76|667
1668046500000|2022-11-10 02:15:00|541.9|532.8|544.11|535.01|544.49|535.39|541.73|532.63|536
1668046800000|2022-11-10 02:20:00|544.32|535.22|545.85|536.75|547.3|538.2|543.85|534.75|568
1668047100000|2022-11-10 02:25:00|545.78|536.68|544.15|535.05|547.28|538.18|543.9|534.8|711
1668047400000|2022-11-10 02:30:00|544.24|535.14|547.31|538.21|548.11|539.01|543.05|533.95|339
1668047700000|2022-11-10 02:35:00|547.16|538.06|549.07|539.97|549.07|539.97|544.98|535.88|729
1668048000000|2022-11-10 02:40:00|548.78|539.68|549.75|540.65|550.2|541.1|547.7|538.6|638
1668048300000|2022-11-10 02:45:00|549.9|540.8|545.04|535.94|550.05|540.95|544.6|535.5|653
1668048600000|2022-11-10 02:50:00|545.28|536.18|546.58|537.48|548.02|538.92|544.8|535.7|689
1668048900000|2022-11-10 02:55:00|546.16|537.06|550.05|540.95|550.21|541.11|546.05|536.95|613
1668049200000|2022-11-10 03:00:00|549.93|540.83|555.77|546.67|556.05|546.95|549.59|540.49|831
1668049500000|2022-11-10 03:05:00|555.88|546.78|559.33|550.23|561.24|552.14|554|544.9|824
1668049800000|2022-11-10 03:10:00|559.1|550|559.1|550|561.6|552.5|556.95|547.85|811
1668050100000|2022-11-10 03:15:00|559.05|549.95|565.78|556.68|565.89|556.79|558.8|549.7|845
1668050400000|2022-11-10 03:20:00|565.16|556.06|566.58|557.48|567.55|558.45|564.88|555.78|779
1668050700000|2022-11-10 03:25:00|566.53|557.43|563.12|554.02|566.58|557.48|562.03|552.93|772
1668051000000|2022-11-10 03:30:00|563.13|554.03|564.29|555.19|564.33|555.23|560.95|551.85|738
1668051300000|2022-11-10 03:35:00|564.3|555.2|566.17|557.07|567.57|558.47|562|552.9|784
1668051600000|2022-11-10 03:40:00|566.41|557.31|572.97|563.87|572.97|563.87|566.1|557|868
1668051900000|2022-11-10 03:45:00|572.98|563.88|566.43|557.33|573.09|563.99|566.05|556.95|873
1668052200000|2022-11-10 03:50:00|566.05|556.95|564.29|555.19|567.06|557.96|562.87|553.77|779
1668052500000|2022-11-10 03:55:00|564.62|555.52|563.15|554.05|565.06|555.96|562.05|552.95|651
1668052800000|2022-11-10 04:00:00|563.2|554.1|561.1|552|563.75|554.65|560.05|550.95|789
1668053100000|2022-11-10 04:05:00|561.05|551.95|560.6|551.5|562.63|553.53|559.95|550.85|685
1668053400000|2022-11-10 04:10:00|560.55|551.45|563.88|554.78|565.35|556.25|560.05|550.95|797
1668053700000|2022-11-10 04:15:00|564|554.9|568.16|559.06|569.68|560.58|562|552.9|833
1668054000000|2022-11-10 04:20:00|568.75|559.65|569.9|560.8|570.65|561.55|567.9|558.8|711
1668054300000|2022-11-10 04:25:00|570.1|561|561.1|552|570.1|561|560.95|551.85|862
1668054600000|2022-11-10 04:30:00|561.11|552.01|560.04|550.94|563.17|554.07|558.8|549.7|795
1668054900000|2022-11-10 04:35:00|559.95|550.85|559.23|550.13|561.95|552.85|558.95|549.85|721
1668055200000|2022-11-10 04:40:00|559.09|549.99|560.97|551.87|561.65|552.55|558.9|549.8|610
1668055500000|2022-11-10 04:45:00|560.96|551.86|565.8|556.7|565.86|556.76|560.95|551.85|680
1668055800000|2022-11-10 04:50:00|565.78|556.68|566|556.9|566.94|557.84|564|554.9|625
1668056100000|2022-11-10 04:55:00|565.89|556.79|568.68|559.58|568.82|559.72|565.09|555.99|626
1668056400000|2022-11-10 05:00:00|568.69|559.59|576.05|566.95|576.4|567.3|568.68|559.58|830
1668056700000|2022-11-10 05:05:00|576.1|567|576.96|567.86|579|569.9|571.75|562.65|839
1668057000000|2022-11-10 05:10:00|576.97|567.87|575.79|566.69|577.13|568.03|575.01|565.91|604
1668057300000|2022-11-10 05:15:00|575.8|566.7|568.38|559.28|576.16|567.06|567.95|558.85|738
1668057600000|2022-11-10 05:20:00|568.56|559.46|570.92|561.82|571.05|561.95|567.09|557.99|662
1668057900000|2022-11-10 05:25:00|570.93|561.83|571.42|562.32|571.94|562.84|569.05|559.95|694
1668058200000|2022-11-10 05:30:00|571.37|562.27|574.41|565.31|574.41|565.31|570|560.9|742
1668058500000|2022-11-10 05:35:00|574.05|564.95|577.08|567.98|580.22|571.12|573.05|563.95|720
1668058800000|2022-11-10 05:40:00|577.28|568.18|578.11|569.01|579.73|570.63|576.05|566.95|748
1668059100000|2022-11-10 05:45:00|578.23|569.13|579.03|569.93|579.07|569.97|576.05|566.95|669
1668059400000|2022-11-10 05:50:00|579.02|569.92|578.92|569.82|581.81|572.71|577.94|568.84|660
1668059700000|2022-11-10 05:55:00|578.97|569.87|580.9|571.8|581.75|572.65|578.75|569.65|587
1668060000000|2022-11-10 06:00:00|581.14|572.04|583.04|573.94|583.04|573.94|576.69|567.59|730
1668060300000|2022-11-10 06:05:00|582.67|573.57|578.88|569.78|582.82|573.72|578.21|569.11|657
1668060600000|2022-11-10 06:10:00|578.95|569.85|578.98|569.88|581.52|572.42|577.11|568.01|749
1668060900000|2022-11-10 06:15:00|578.99|569.89|578.11|569.01|580.15|571.05|577.79|568.69|608
1668061200000|2022-11-10 06:20:00|578.08|568.98|578.04|568.94|578.1|569|576|566.9|576
1668061500000|2022-11-10 06:25:00|578.13|569.03|582.1|573|584.25|575.15|578.03|568.93|734
1668061800000|2022-11-10 06:30:00|582.08|572.98|580.05|570.95|582.97|573.87|580.05|570.95|639
1668062100000|2022-11-10 06:35:00|580.83|571.73|584.14|575.04|585.25|576.15|580.05|570.95|735
1668062400000|2022-11-10 06:40:00|584.28|575.18|581.16|572.06|585.9|576.8|581|571.9|750
1668062700000|2022-11-10 06:45:00|581.31|572.21|578.99|569.89|582.11|573.01|578.66|569.56|694
1668063000000|2022-11-10 06:50:00|579.15|570.05|581.23|572.13|581.46|572.36|578.1|569|676
1668063300000|2022-11-10 06:55:00|581.12|572.02|580.69|571.59|581.63|572.53|579.05|569.95|661
1668063600000|2022-11-10 07:00:00|580.68|571.58|582.43|573.33|583.9|574.8|580.05|570.95|690
1668063900000|2022-11-10 07:05:00|582.16|573.06|579.05|569.95|583.86|574.76|578.89|569.79|765
1668064200000|2022-11-10 07:10:00|578.94|569.84|580.06|570.96|580.06|570.96|576.05|566.95|770
1668064500000|2022-11-10 07:15:00|580.07|570.97|581.41|572.31|582.39|573.29|579.78|570.68|742
1668064800000|2022-11-10 07:20:00|581.11|572.01|580.12|571.02|581.64|572.54|577.9|568.8|667
1668065100000|2022-11-10 07:25:00|580.37|571.27|581.85|572.75|583.6|574.5|580.05|570.95|660
1668065400000|2022-11-10 07:30:00|581.8|572.7|585.82|576.72|585.82|576.72|581.78|572.68|620
1668065700000|2022-11-10 07:35:00|585.83|576.73|585.45|576.35|586.2|577.1|584.05|574.95|716
1668066000000|2022-11-10 07:40:00|585.4|576.3|582.23|573.13|585.5|576.4|580.87|571.77|692
1668066300000|2022-11-10 07:45:00|582.11|573.01|581.23|572.13|582.6|573.5|580.94|571.84|644
1668066600000|2022-11-10 07:50:00|581.19|572.09|579.83|570.73|581.62|572.52|579.83|570.73|574
1668066900000|2022-11-10 07:55:00|579.88|570.78|580.15|571.05|580.46|571.36|577.75|568.65|644
1668067200000|2022-11-10 08:00:00|580.22|571.12|574.13|565.03|580.22|571.12|574.02|564.92|731
1668067500000|2022-11-10 08:05:00|574.09|564.99|570.09|560.99|574.89|565.79|569.05|559.95|812
1668067800000|2022-11-10 08:10:00|570.12|561.02|569.9|560.8|572.06|562.96|569.05|559.95|786
1668068100000|2022-11-10 08:15:00|569.97|560.87|568.11|559.01|571.38|562.28|568.05|558.95|712
1668068400000|2022-11-10 08:20:00|568.65|559.55|566.02|556.92|569.35|560.25|565.95|556.85|760
1668068700000|2022-11-10 08:25:00|566.14|557.04|569.13|560.03|569.39|560.29|565.05|555.95|725
1668069000000|2022-11-10 08:30:00|569.24|560.14|570.07|560.97|571.3|562.2|568.05|558.95|802
1668069300000|2022-11-10 08:35:00|569.88|560.78|577.61|568.51|577.8|568.7|569.88|560.78|784
1668069600000|2022-11-10 08:40:00|577.58|568.48|574.83|565.73|578.75|569.65|574.02|564.92|779
1668069900000|2022-11-10 08:45:00|574.88|565.78|575.77|566.67|576.02|566.92|572.5|563.4|754
1668070200000|2022-11-10 08:50:00|575.74|566.64|581.94|572.84|581.94|572.84|575.74|566.64|777
1668070500000|2022-11-10 08:55:00|581.87|572.77|580.23|571.13|582.14|573.04|579.41|570.31|805
1668070800000|2022-11-10 09:00:00|580.13|571.03|579.22|570.12|580.56|571.46|576.87|567.77|714
1668071100000|2022-11-10 09:05:00|579.12|570.02|579.45|570.35|581.12|572.02|577.77|568.67|543
1668071400000|2022-11-10 09:10:00|579.46|570.36|581.05|571.95|581.05|571.95|579.35|570.25|151
1668071700000|2022-11-10 09:15:00|581|571.9|583.84|574.74|583.84|574.74|580.96|571.86|62
1668072000000|2022-11-10 09:20:00|584.05|574.95|582.05|572.95|584.05|574.95|582.05|572.95|8
1668072300000|2022-11-10 09:25:00|583.05|573.95|583.05|573.95|584.05|574.95|582.05|572.95|7
1668072600000|2022-11-10 09:30:00|582.05|572.95|577.05|567.95|582.05|572.95|577.05|567.95|11
1668072900000|2022-11-10 09:35:00|578.05|568.95|577.55|568.45|579.05|569.95|577.05|567.95|9
1668073200000|2022-11-10 09:40:00|578.05|568.95|580.05|570.95|581.05|571.95|578.05|568.95|11
1668073500000|2022-11-10 09:45:00|579.97|570.87|579.05|569.95|579.97|570.87|579.05|569.95|15
1668073800000|2022-11-10 09:50:00|578.05|568.95|578.05|568.95|578.05|568.95|577.05|567.95|11
1668074100000|2022-11-10 09:55:00|577.99|568.89|577.05|567.95|578.05|568.95|576.05|566.95|44
1668074400000|2022-11-10 10:00:00|576.99|567.89|578.17|569.07|578.57|569.47|575.05|565.95|438
1668074700000|2022-11-10 10:05:00|578.1|569|577.56|568.46|578.84|569.74|577.43|568.33|518
1668075000000|2022-11-10 10:10:00|577.62|568.52|569.62|560.52|577.62|568.52|569.09|559.99|671
1668075300000|2022-11-10 10:15:00|569.63|560.53|571.28|562.18|571.41|562.31|568.05|558.95|616
1668075600000|2022-11-10 10:20:00|571.15|562.05|572.93|563.83|573.13|564.03|570.76|561.66|487
1668075900000|2022-11-10 10:25:00|572.81|563.71|572.89|563.79|573.95|564.85|572.61|563.51|448
1668076200000|2022-11-10 10:30:00|572.87|563.77|569.86|560.76|572.89|563.79|569.02|559.92|568
1668076500000|2022-11-10 10:35:00|569.87|560.77|571.85|562.75|571.99|562.89|567.99|558.89|623
1668076800000|2022-11-10 10:40:00|571.97|562.87|570.83|561.73|572.88|563.78|570.03|560.93|469
1668077100000|2022-11-10 10:45:00|570.88|561.78|567.85|558.75|571.23|562.13|567.84|558.74|473
1668077400000|2022-11-10 10:50:00|567.88|558.78|565.02|555.92|568.03|558.93|565.01|555.91|491
1668077700000|2022-11-10 10:55:00|565.03|555.93|565.33|556.23|566.28|557.18|563.95|554.85|497
1668078000000|2022-11-10 11:00:00|565.46|556.36|568.28|559.18|568.55|559.45|564.91|555.81|734
1668078300000|2022-11-10 11:05:00|568.29|559.19|568.64|559.54|569.84|560.74|568.09|558.99|558
1668078600000|2022-11-10 11:10:00|568.66|559.56|568.46|559.36|569.03|559.93|567.55|558.45|675
1668078900000|2022-11-10 11:15:00|568.42|559.32|563.66|554.56|569.59|560.49|563.58|554.48|566
1668079200000|2022-11-10 11:20:00|563.61|554.51|566.14|557.04|566.23|557.13|563.03|553.93|598
1668079500000|2022-11-10 11:25:00|566.15|557.05|569.1|560|569.41|560.31|566.15|557.05|525
1668079800000|2022-11-10 11:30:00|569.14|560.04|569.87|560.77|569.88|560.78|568.43|559.33|498
1668080100000|2022-11-10 11:35:00|569.71|560.61|571.88|562.78|571.88|562.78|569.39|560.29|463
1668080400000|2022-11-10 11:40:00|571.99|562.89|570.31|561.21|572.07|562.97|569.65|560.55|627
1668080700000|2022-11-10 11:45:00|570.32|561.22|571.01|561.91|572.66|563.56|570.26|561.16|614
1668081000000|2022-11-10 11:50:00|571|561.9|573.47|564.37|573.61|564.51|570.71|561.61|529
1668081300000|2022-11-10 11:55:00|573.4|564.3|569.23|560.13|573.51|564.41|568.92|559.82|479
1668081600000|2022-11-10 12:00:00|569.21|560.11|576.93|567.83|577.62|568.52|568.68|559.58|685
1668081900000|2022-11-10 12:05:00|576.94|567.84|574.44|565.34|579.36|570.26|573.99|564.89|650
1668082200000|2022-11-10 12:10:00|574.45|565.35|576.79|567.69|576.79|567.69|574.45|565.35|168
1668086700000|2022-11-10 13:25:00|572.5|563.4|573.25|564.15|573.85|564.75|572.35|563.25|92
1668087000000|2022-11-10 13:30:00|573.15|564.05|595.95|586.85|604.25|595.15|572.1|563|722
1668087300000|2022-11-10 13:35:00|595.9|586.8|594.15|585.05|602|592.9|594.1|585|647
1668087600000|2022-11-10 13:40:00|594|584.9|598.6|589.5|600.55|591.45|593.5|584.4|544
1668087900000|2022-11-10 13:45:00|598.35|589.25|598.95|589.85|599.7|590.6|597.6|588.5|254
1668096600000|2022-11-10 16:10:00|613.61|604.51|614.48|605.38|614.85|605.75|613|603.9|354
1668096900000|2022-11-10 16:15:00|614.57|605.47|616.2|607.1|620.05|610.95|613.88|604.78|544
1668097200000|2022-11-10 16:20:00|616.1|607|617.54|608.44|619|609.9|615.56|606.46|681
1668097500000|2022-11-10 16:25:00|617.61|608.51|620.91|611.81|621.44|612.34|615.87|606.77|661
1668097800000|2022-11-10 16:30:00|620.95|611.85|615.95|606.85|621.49|612.39|614.9|605.8|683
1668098100000|2022-11-10 16:35:00|616.04|606.94|616.75|607.65|618.21|609.11|615.05|605.95|602
1668098400000|2022-11-10 16:40:00|616.77|607.67|617.8|608.7|619.1|610|615.73|606.63|590
1668098700000|2022-11-10 16:45:00|617.71|608.61|613.9|604.8|617.85|608.75|613.9|604.8|457
1668099000000|2022-11-10 16:50:00|613.95|604.85|614.04|604.94|614.91|605.81|613.6|604.5|397
1668099300000|2022-11-10 16:55:00|613.97|604.87|612.71|603.61|614.9|605.8|611.69|602.59|653
1668099600000|2022-11-10 17:00:00|612.6|603.5|611.85|602.75|612.73|603.63|609.31|600.21|540
1668099900000|2022-11-10 17:05:00|611.77|602.67|608.75|599.65|611.77|602.67|607.63|598.53|653
1668100200000|2022-11-10 17:10:00|608.72|599.62|608.54|599.44|609.06|599.96|607.72|598.62|534
1668100500000|2022-11-10 17:15:00|608.57|599.47|609.67|600.57|610.73|601.63|607.46|598.36|634
1668100800000|2022-11-10 17:20:00|609.36|600.26|609.86|600.76|610.95|601.85|609.16|600.06|661
1668101100000|2022-11-10 17:25:00|609.78|600.68|608|598.9|610.81|601.71|606.37|597.27|545
1668101400000|2022-11-10 17:30:00|607.95|598.85|600.95|591.85|608.9|599.8|600.93|591.83|570
1668101700000|2022-11-10 17:35:00|601|591.9|591.78|582.68|602.05|592.95|588.68|579.58|366
1668102000000|2022-11-10 17:40:00|591.69|582.59|592.94|583.84|595.75|586.65|591.69|582.59|640
1668102300000|2022-11-10 17:45:00|593.01|583.91|594.67|585.57|595.05|585.95|589.52|580.42|681
1668102600000|2022-11-10 17:50:00|595.36|586.26|600.95|591.85|601.8|592.7|594.55|585.45|682
1668102900000|2022-11-10 17:55:00|601.05|591.95|595.16|586.06|602.9|593.8|594.76|585.66|661
1668103200000|2022-11-10 18:00:00|595.08|585.98|597.05|587.95|598.05|588.95|594.7|585.6|568
1668103500000|2022-11-10 18:05:00|596.99|587.89|596.39|587.29|598.05|588.95|595.53|586.43|599
1668103800000|2022-11-10 18:10:00|596.44|587.34|596.72|587.62|599.43|590.33|595.33|586.23|622
1668104100000|2022-11-10 18:15:00|596.83|587.73|596.93|587.83|596.93|587.83|595.74|586.64|607
1668104400000|2022-11-10 18:20:00|596.95|587.85|594.26|585.16|596.99|587.89|592.89|583.79|655
1668104700000|2022-11-10 18:25:00|594.27|585.17|590.56|581.46|595.8|586.7|590.51|581.41|628
1668105000000|2022-11-10 18:30:00|590.61|581.51|592.41|583.31|592.93|583.83|590.56|581.46|639
1668105300000|2022-11-10 18:35:00|592.47|583.37|593.27|584.17|593.75|584.65|592.36|583.26|633
1668105600000|2022-11-10 18:40:00|593.35|584.25|595.25|586.15|595.95|586.85|593.28|584.18|613
1668105900000|2022-11-10 18:45:00|595.26|586.16|596.4|587.3|596.85|587.75|594.56|585.46|606
1668106200000|2022-11-10 18:50:00|596.35|587.25|594.84|585.74|596.5|587.4|594.43|585.33|554
1668106500000|2022-11-10 18:55:00|594.83|585.73|596.55|587.45|596.8|587.7|594.74|585.64|565
1668106800000|2022-11-10 19:00:00|596.58|587.48|598.68|589.58|599.39|590.29|596.22|587.12|604
1668107100000|2022-11-10 19:05:00|598.63|589.53|597.72|588.62|598.7|589.6|596.38|587.28|490
1668107400000|2022-11-10 19:10:00|597.76|588.66|594.95|585.85|597.85|588.75|593.54|584.44|472
1668107700000|2022-11-10 19:15:00|594.8|585.7|592.45|583.35|595.9|586.8|592.26|583.16|625
1668108000000|2022-11-10 19:20:00|592.46|583.36|594.85|585.75|594.93|585.83|592|582.9|601
1668108300000|2022-11-10 19:25:00|594.86|585.76|595.72|586.62|596.43|587.33|594.68|585.58|581
1668108600000|2022-11-10 19:30:00|595.73|586.63|596.1|587|596.85|587.75|595.24|586.14|522
1668108900000|2022-11-10 19:35:00|596.09|586.99|594.73|585.63|596.44|587.34|594.59|585.49|498
1668109200000|2022-11-10 19:40:00|594.74|585.64|594.33|585.23|595.57|586.47|593.52|584.42|551
1668109500000|2022-11-10 19:45:00|594.32|585.22|599.18|590.08|599.8|590.7|593.51|584.41|599
1668109800000|2022-11-10 19:50:00|599.22|590.12|598.9|589.8|599.26|590.16|597.44|588.34|601
1668110100000|2022-11-10 19:55:00|598.89|589.79|599.55|590.45|599.85|590.75|597.74|588.64|580
1668110400000|2022-11-10 20:00:00|599.46|590.36|595.45|586.35|599.77|590.67|594.9|585.8|552
1668110700000|2022-11-10 20:05:00|595.54|586.44|596.63|587.53|598.2|589.1|594.8|585.7|575
1668111000000|2022-11-10 20:10:00|596.64|587.54|595.73|586.63|596.8|587.7|594.9|585.8|233
1668111300000|2022-11-10 20:15:00|595.65|586.55|595.85|586.75|596.3|587.2|595.62|586.52|233
1668111600000|2022-11-10 20:20:00|595.84|586.74|597.51|588.41|598.41|589.31|594.4|585.3|574
1668111900000|2022-11-10 20:25:00|597.54|588.44|596.83|587.73|597.85|588.75|595.93|586.83|590
1668112200000|2022-11-10 20:30:00|596.84|587.74|596.13|587.03|598.08|588.98|596.09|586.99|600
1668112500000|2022-11-10 20:35:00|595.7|586.6|597.25|588.15|597.8|588.7|595.28|586.18|565
1668112800000|2022-11-10 20:40:00|597.26|588.16|596.49|587.39|597.85|588.75|595.6|586.5|621
1668113100000|2022-11-10 20:45:00|596.46|587.36|598.09|588.99|598.75|589.65|595.57|586.47|605
1668113400000|2022-11-10 20:50:00|598.02|588.92|606.76|597.66|609.05|599.95|597.04|587.94|691
1668113700000|2022-11-10 20:55:00|606.8|597.7|607.41|598.31|609.99|600.89|603.86|594.76|768
1668114000000|2022-11-10 21:00:00|607.34|598.24|605.51|596.41|608.69|599.59|604.21|595.11|769
1668114300000|2022-11-10 21:05:00|605.53|596.43|604.09|594.99|606.7|597.6|603.79|594.69|694
1668114600000|2022-11-10 21:10:00|604.1|595|605.7|596.6|608.4|599.3|603.93|594.83|671
1668114900000|2022-11-10 21:15:00|605.03|595.93|605.78|596.68|607.63|598.53|604.59|595.49|662
1668115200000|2022-11-10 21:20:00|605.88|596.78|609.63|600.53|610.36|601.26|605.79|596.69|631
1668115500000|2022-11-10 21:25:00|609.8|600.7|609.65|600.55|611.12|602.02|607.95|598.85|620
1668115800000|2022-11-10 21:30:00|609.67|600.57|607.44|598.34|610.8|601.7|607.04|597.94|639
1668116100000|2022-11-10 21:35:00|607.55|598.45|606.72|597.62|609.76|600.66|606.31|597.21|598
1668116400000|2022-11-10 21:40:00|606.88|597.78|606.69|597.59|607.85|598.75|605.32|596.22|569
1668116700000|2022-11-10 21:45:00|606.76|597.66|605.06|595.96|606.98|597.88|604.99|595.89|517
1668117000000|2022-11-10 21:50:00|605|595.9|603.61|594.51|605.14|596.04|602.72|593.62|594
1668117300000|2022-11-10 21:55:00|603.6|594.5|604.43|595.33|605.7|596.6|603.11|594.01|521
1668117600000|2022-11-10 22:00:00|604.44|595.34|604.71|595.61|605.55|596.45|604.1|595|332
1668117900000|2022-11-10 22:05:00|604.69|595.59|602.2|593.1|604.7|595.6|601.67|592.57|359
1668118200000|2022-11-10 22:10:00|602.19|593.09|600.84|591.74|602.34|593.24|600.13|591.03|348
1668118500000|2022-11-10 22:15:00|600.83|591.73|601.95|592.85|602.42|593.32|600.78|591.68|296
1668118800000|2022-11-10 22:20:00|602.02|592.92|604.2|595.1|604.2|595.1|601.97|592.87|311
1668119100000|2022-11-10 22:25:00|604.16|595.06|603.58|594.48|604.64|595.54|603.58|594.48|240
1668119400000|2022-11-10 22:30:00|603.56|594.46|602.35|593.25|603.56|594.46|601.67|592.57|265
1668119700000|2022-11-10 22:35:00|602.38|593.28|604.61|595.51|604.74|595.64|602.26|593.16|207
1668120000000|2022-11-10 22:40:00|604.6|595.5|604.74|595.64|605.65|596.55|604.56|595.46|250
1668120300000|2022-11-10 22:45:00|604.73|595.63|606.44|597.34|606.55|597.45|603.67|594.57|270
1668120600000|2022-11-10 22:50:00|606.48|597.38|605.78|596.68|606.85|597.75|605.7|596.6|219
1668120900000|2022-11-10 22:55:00|605.77|596.67|603.07|593.97|605.83|596.73|602.97|593.87|263
1668121200000|2022-11-10 23:00:00|602.97|593.87|602.9|593.8|603.8|594.7|602.11|593.01|421
1668121500000|2022-11-10 23:05:00|602.97|593.87|603.54|594.44|604.51|595.41|602.16|593.06|467
1668121800000|2022-11-10 23:10:00|603.39|594.29|601.78|592.68|604.8|595.7|601.78|592.68|444
1668122100000|2022-11-10 23:15:00|601.81|592.71|594.5|585.4|601.81|592.71|592.17|583.07|716
1668122400000|2022-11-10 23:20:00|594.45|585.35|594.81|585.71|596.8|587.7|593.45|584.35|605
1668122700000|2022-11-10 23:25:00|594.75|585.65|595.46|586.36|595.85|586.75|594.44|585.34|460
1668123000000|2022-11-10 23:30:00|595.5|586.4|599.54|590.44|599.8|590.7|595.5|586.4|612
1668123300000|2022-11-10 23:35:00|599.59|590.49|600.45|591.35|600.85|591.75|598.51|589.41|578
1668123600000|2022-11-10 23:40:00|600.4|591.3|597.39|588.29|600.75|591.65|596.67|587.57|590
1668123900000|2022-11-10 23:45:00|597.38|588.28|599.22|590.12|599.93|590.83|597.27|588.17|578
1668124200000|2022-11-10 23:50:00|599.1|590|599.58|590.48|599.85|590.75|598.37|589.27|530
1668124500000|2022-11-10 23:55:00|599.68|590.58|601.37|592.27|601.75|592.65|599.6|590.5|476
1668124800000|2022-11-11 00:00:00|601.36|592.26|601.93|592.83|602.85|593.75|599.85|590.75|640
1668125100000|2022-11-11 00:05:00|602.14|593.04|601.81|592.71|603.8|594.7|601.53|592.43|594
1668125400000|2022-11-11 00:10:00|601.77|592.67|598.77|589.67|601.85|592.75|598.05|588.95|631
1668125700000|2022-11-11 00:15:00|598.81|589.71|592.83|583.73|599.85|590.75|592.66|583.56|647
1668126000000|2022-11-11 00:20:00|592.79|583.69|594.46|585.36|594.55|585.45|592.22|583.12|706
1668126300000|2022-11-11 00:25:00|594.43|585.33|595.38|586.28|596.76|587.66|594.43|585.33|650
1668126600000|2022-11-11 00:30:00|595.37|586.27|598.67|589.57|598.85|589.75|594.84|585.74|605
1668126900000|2022-11-11 00:35:00|598.69|589.59|596.32|587.22|599.71|590.61|595.63|586.53|543
1668127200000|2022-11-11 00:40:00|596.33|587.23|595.24|586.14|597.65|588.55|594.4|585.3|588
1668127500000|2022-11-11 00:45:00|595.25|586.15|598.67|589.57|598.85|589.75|595.25|586.15|598
1668127800000|2022-11-11 00:50:00|598.74|589.64|597.9|588.8|599.75|590.65|597.6|588.5|540
1668128100000|2022-11-11 00:55:00|597.92|588.82|599.18|590.08|599.78|590.68|597.4|588.3|557
1668128400000|2022-11-11 01:00:00|599.17|590.07|601.45|592.35|601.45|592.35|598.76|589.66|572
1668128700000|2022-11-11 01:05:00|601.28|592.18|603.77|594.67|603.9|594.8|600.35|591.25|624
1668129000000|2022-11-11 01:10:00|603.73|594.63|601.45|592.35|603.81|594.71|600.39|591.29|625
1668129300000|2022-11-11 01:15:00|601.38|592.28|602.59|593.49|602.8|593.7|601.28|592.18|602
1668129600000|2022-11-11 01:20:00|602.64|593.54|599.74|590.64|602.71|593.61|599.65|590.55|566
1668129900000|2022-11-11 01:25:00|599.75|590.65|598.05|588.95|599.87|590.77|598.01|588.91|564
1668130200000|2022-11-11 01:30:00|597.95|588.85|590.15|581.05|599.87|590.77|589.66|580.56|629
1668130500000|2022-11-11 01:35:00|590.68|581.58|590.43|581.33|591.85|582.75|588.51|579.41|707
1668130800000|2022-11-11 01:40:00|590.71|581.61|590.47|581.37|591.99|582.89|590.4|581.3|641
1668131100000|2022-11-11 01:45:00|590.58|581.48|589.4|580.3|590.79|581.69|589.1|580|628
1668131400000|2022-11-11 01:50:00|589.28|580.18|587.48|578.38|589.85|580.75|587.21|578.11|604
1668131700000|2022-11-11 01:55:00|587.38|578.28|585.24|576.14|588.75|579.65|584.23|575.13|622
1668132000000|2022-11-11 02:00:00|585.05|575.95|586.78|577.68|587.79|578.69|583.73|574.63|664
1668132300000|2022-11-11 02:05:00|586.89|577.79|584.64|575.54|587.16|578.06|584.04|574.94|506
1668132600000|2022-11-11 02:10:00|584.72|575.62|577.25|568.15|584.81|575.71|575.35|566.25|636
1668132900000|2022-11-11 02:15:00|578|568.9|583.05|573.95|583.8|574.7|577.33|568.23|616
1668133200000|2022-11-11 02:20:00|582.83|573.73|583.66|574.56|584.8|575.7|581.36|572.26|572
1668133500000|2022-11-11 02:25:00|583.54|574.44|584.49|575.39|584.85|575.75|582.58|573.48|543
1668133800000|2022-11-11 02:30:00|584.55|575.45|584.61|575.51|585.85|576.75|582.93|573.83|619
1668134100000|2022-11-11 02:35:00|584.72|575.62|583.93|574.83|586.17|577.07|583.75|574.65|610
1668134400000|2022-11-11 02:40:00|583.96|574.86|583.39|574.29|584.58|575.48|582.29|573.19|479
1668134700000|2022-11-11 02:45:00|583.47|574.37|584.27|575.17|584.8|575.7|582.3|573.2|574
1668135000000|2022-11-11 02:50:00|584.53|575.43|583.39|574.29|585.75|576.65|582.32|573.22|594
1668135300000|2022-11-11 02:55:00|583.26|574.16|583.58|574.48|584.75|575.65|583.2|574.1|458
1668135600000|2022-11-11 03:00:00|583.5|574.4|580.69|571.59|583.58|574.48|579.83|570.73|582
1668135900000|2022-11-11 03:05:00|580.58|571.48|578.36|569.26|581.3|572.2|576.05|566.95|634
1668136200000|2022-11-11 03:10:00|578.37|569.27|578.48|569.38|579.85|570.75|577.47|568.37|566
1668136500000|2022-11-11 03:15:00|578.47|569.37|577.23|568.13|580.8|571.7|577.23|568.13|542
1668136800000|2022-11-11 03:20:00|577.22|568.12|572.39|563.29|577.75|568.65|571.33|562.23|702
1668137100000|2022-11-11 03:25:00|572.4|563.3|572.58|563.48|574.51|565.41|572.4|563.3|674
1668137400000|2022-11-11 03:30:00|572.56|563.46|571.76|562.66|573.77|564.67|571.34|562.24|611
1668137700000|2022-11-11 03:35:00|571.8|562.7|575.73|566.63|575.77|566.67|571.4|562.3|645
1668138000000|2022-11-11 03:40:00|575.6|566.5|575.87|566.77|577.8|568.7|575.45|566.35|639
1668138300000|2022-11-11 03:45:00|575.77|566.67|576.9|567.8|576.92|567.82|575.35|566.25|499
1668138600000|2022-11-11 03:50:00|576.91|567.81|576.37|567.27|576.91|567.81|575.41|566.31|580
1668138900000|2022-11-11 03:55:00|576.27|567.17|576.04|566.94|576.8|567.7|575.6|566.5|563
1668139200000|2022-11-11 04:00:00|575.98|566.88|573.52|564.42|576.09|566.99|572.41|563.31|583
1668139500000|2022-11-11 04:05:00|573.53|564.43|576.6|567.5|577.8|568.7|573.33|564.23|657
1668139800000|2022-11-11 04:10:00|576.52|567.42|579.14|570.04|579.8|570.7|575.76|566.66|616
1668140100000|2022-11-11 04:15:00|579.15|570.05|578.29|569.19|579.7|570.6|576.75|567.65|489
1668140400000|2022-11-11 04:20:00|578.3|569.2|578.42|569.32|578.67|569.57|577.31|568.21|545
1668140700000|2022-11-11 04:25:00|578.43|569.33|579.62|570.52|579.86|570.76|577.32|568.22|539
1668141000000|2022-11-11 04:30:00|579.6|570.5|576.69|567.59|579.7|570.6|576.31|567.21|587
1668141300000|2022-11-11 04:35:00|576.74|567.64|577.54|568.44|579.75|570.65|576.73|567.63|536
1668141600000|2022-11-11 04:40:00|577.51|568.41|577.52|568.42|577.66|568.56|575.31|566.21|586
1668141900000|2022-11-11 04:45:00|577.61|568.51|575.53|566.43|577.69|568.59|574.24|565.14|591
1668142200000|2022-11-11 04:50:00|575.63|566.53|574.65|565.55|576.7|567.6|574.43|565.33|547
1668142500000|2022-11-11 04:55:00|574.72|565.62|575.76|566.66|576.7|567.6|574.64|565.54|541
1668142800000|2022-11-11 05:00:00|575.69|566.59|579.45|570.35|579.48|570.38|575.11|566.01|599
1668143100000|2022-11-11 05:05:00|579.46|570.36|580.76|571.66|580.8|571.7|578.67|569.57|650
1668143400000|2022-11-11 05:10:00|580.78|571.68|581.24|572.14|581.8|572.7|579.7|570.6|552
1668143700000|2022-11-11 05:15:00|581.23|572.13|580.85|571.75|581.38|572.28|579.61|570.51|551
1668144000000|2022-11-11 05:20:00|580.98|571.88|580.84|571.74|581.7|572.6|580.23|571.13|539
1668144300000|2022-11-11 05:25:00|580.72|571.62|580.54|571.44|580.85|571.75|579.65|570.55|517
1668144600000|2022-11-11 05:30:00|580.58|571.48|581.76|572.66|581.89|572.79|580.34|571.24|602
1668144900000|2022-11-11 05:35:00|581.77|572.67|580.92|571.82|582.65|573.55|580.52|571.42|552
1668145200000|2022-11-11 05:40:00|580.93|571.83|582.35|573.25|582.35|573.25|580.62|571.52|494
1668145500000|2022-11-11 05:45:00|582.23|573.13|584.37|575.27|585.85|576.75|582.18|573.08|647
1668145800000|2022-11-11 05:50:00|584.75|575.65|584.67|575.57|584.91|575.81|583.41|574.31|627
1668146100000|2022-11-11 05:55:00|584.66|575.56|584.77|575.67|584.85|575.75|583.5|574.4|553
1668146400000|2022-11-11 06:00:00|584.74|575.64|584.71|575.61|585.85|576.75|584.36|575.26|604
1668146700000|2022-11-11 06:05:00|584.75|575.65|583.7|574.6|584.87|575.77|583.44|574.34|559
1668147000000|2022-11-11 06:10:00|583.69|574.59|583.91|574.81|583.98|574.88|583.49|574.39|425
1668147300000|2022-11-11 06:15:00|583.92|574.82|581.66|572.56|583.92|574.82|579.77|570.67|533
1668147600000|2022-11-11 06:20:00|581.85|572.75|580.54|571.44|581.87|572.77|579.68|570.58|569
1668147900000|2022-11-11 06:25:00|580.53|571.43|580.87|571.77|580.87|571.77|579.79|570.69|391
1668148200000|2022-11-11 06:30:00|580.88|571.78|582.04|572.94|582.13|573.03|579.7|570.6|489
1668148500000|2022-11-11 06:35:00|582.07|572.97|583|573.9|583.23|574.13|580.91|571.81|574
1668148800000|2022-11-11 06:40:00|582.93|573.83|582.8|573.7|583.81|574.71|581.62|572.52|600
1668149100000|2022-11-11 06:45:00|582.79|573.69|581.69|572.59|583.85|574.75|581.53|572.43|490
1668149400000|2022-11-11 06:50:00|581.73|572.63|581.8|572.7|582.86|573.76|581.54|572.44|508
1668149700000|2022-11-11 06:55:00|581.82|572.72|581.7|572.6|582.15|573.05|581.59|572.49|384
1668150000000|2022-11-11 07:00:00|581.69|572.59|580.83|571.73|581.8|572.7|578.82|569.72|602
1668150300000|2022-11-11 07:05:00|580.82|571.72|581.73|572.63|581.88|572.78|580.09|570.99|583
1668150600000|2022-11-11 07:10:00|581.76|572.66|584.67|575.57|584.85|575.75|581.51|572.41|611
1668150900000|2022-11-11 07:15:00|584.61|575.51|585.82|576.72|587.18|578.08|583.69|574.59|648
1668151200000|2022-11-11 07:20:00|585.83|576.73|584.13|575.03|586.22|577.12|583.07|573.97|604
1668151500000|2022-11-11 07:25:00|584.14|575.04|583.77|574.67|584.85|575.75|583.47|574.37|533
1668151800000|2022-11-11 07:30:00|583.71|574.61|583.75|574.65|584.92|575.82|583.43|574.33|573
1668152100000|2022-11-11 07:35:00|583.76|574.66|584.09|574.99|584.4|575.3|582.84|573.74|543
1668152400000|2022-11-11 07:40:00|584.13|575.03|584.56|575.46|586.05|576.95|583.79|574.69|594
1668152700000|2022-11-11 07:45:00|584.51|575.41|585.61|576.51|585.86|576.76|583.94|574.84|555
1668153000000|2022-11-11 07:50:00|585.62|576.52|585.72|576.62|587.03|577.93|585.47|576.37|577
1668153300000|2022-11-11 07:55:00|585.64|576.54|587.25|578.15|587.95|578.85|584.58|575.48|547
1668153600000|2022-11-11 08:00:00|586.75|577.65|588.05|578.95|588.28|579.18|585.84|576.74|532
1668153900000|2022-11-11 08:05:00|588.08|578.98|584.87|575.77|588.14|579.04|584.08|574.98|586
1668154200000|2022-11-11 08:10:00|584.85|575.75|584.85|575.75|586.01|576.91|584.1|575|562
1668154500000|2022-11-11 08:15:00|584.89|575.79|585.88|576.78|586.21|577.11|584.45|575.35|583
1668154800000|2022-11-11 08:20:00|585.9|576.8|586.06|576.96|586.11|577.01|584.68|575.58|512
1668155100000|2022-11-11 08:25:00|586.07|576.97|586.1|577|588.18|579.08|584.88|575.78|547
1668155400000|2022-11-11 08:30:00|586.11|577.01|585.18|576.08|586.19|577.09|584.37|575.27|582
1668155700000|2022-11-11 08:35:00|585.28|576.18|587.76|578.66|587.91|578.81|584.79|575.69|575
1668156000000|2022-11-11 08:40:00|587.73|578.63|587.96|578.86|588.09|578.99|586.05|576.95|550
1668156300000|2022-11-11 08:45:00|588.42|579.32|588.92|579.82|589.18|580.08|587.56|578.46|501
1668156600000|2022-11-11 08:50:00|588.91|579.81|587.53|578.43|589.15|580.05|586.93|577.83|488
1668156900000|2022-11-11 08:55:00|587.57|578.47|587.11|578.01|589.85|580.75|587.08|577.98|551
1668157200000|2022-11-11 09:00:00|587.08|577.98|585.91|576.81|587.14|578.04|584.05|574.95|543
1668157500000|2022-11-11 09:05:00|585.9|576.8|584.08|574.98|585.91|576.81|583.74|574.64|413
1668157800000|2022-11-11 09:10:00|584.07|574.97|583.44|574.34|584.16|575.06|583.33|574.23|415
1668158100000|2022-11-11 09:15:00|583.54|574.44|582.74|573.64|583.93|574.83|582.4|573.3|499
1668158400000|2022-11-11 09:20:00|582.8|573.7|583.12|574.02|584.33|575.23|582.71|573.61|465
1668158700000|2022-11-11 09:25:00|583.2|574.1|584.86|575.76|584.87|575.77|583.05|573.95|483
1668159000000|2022-11-11 09:30:00|584.87|575.77|585.85|576.75|586|576.9|583.76|574.66|452
1668159300000|2022-11-11 09:35:00|585.86|576.76|585.15|576.05|586.82|577.72|584.78|575.68|493
1668159600000|2022-11-11 09:40:00|585.22|576.12|584.08|574.98|585.85|576.75|583.9|574.8|472
1668159900000|2022-11-11 09:45:00|584.11|575.01|583.91|574.81|584.15|575.05|582|572.9|498
1668160200000|2022-11-11 09:50:00|583.85|574.75|582.95|573.85|583.85|574.75|582.63|573.53|442
1668160500000|2022-11-11 09:55:00|583.03|573.93|584.27|575.17|584.8|575.7|582.88|573.78|512
1668160800000|2022-11-11 10:00:00|584.15|575.05|585.1|576|585.85|576.75|584.05|574.95|467
1668161100000|2022-11-11 10:05:00|585|575.9|583.84|574.74|585.12|576.02|582.9|573.8|524
1668161400000|2022-11-11 10:10:00|583.85|574.75|582.7|573.6|584.11|575.01|581.98|572.88|417
1668161700000|2022-11-11 10:15:00|582.66|573.56|581.67|572.57|582.94|573.84|580.9|571.8|520
1668162000000|2022-11-11 10:20:00|581.72|572.62|581.68|572.58|581.9|572.8|581.5|572.4|394
1668162300000|2022-11-11 10:25:00|581.69|572.59|583.79|574.69|583.81|574.71|581.67|572.57|385
1668162600000|2022-11-11 10:30:00|583.68|574.58|583.52|574.42|584.79|575.69|582.75|573.65|450
1668162900000|2022-11-11 10:35:00|583.75|574.65|583.64|574.54|584.06|574.96|582.84|573.74|437
1668163200000|2022-11-11 10:40:00|583.69|574.59|585.05|575.95|585.87|576.77|583.64|574.54|482
1668163500000|2022-11-11 10:45:00|585.14|576.04|583.23|574.13|587.09|577.99|582.95|573.85|587
1668163800000|2022-11-11 10:50:00|583.01|573.91|584.61|575.51|584.61|575.51|582.85|573.75|513
1668164100000|2022-11-11 10:55:00|584.77|575.67|584.59|575.49|585.82|576.72|584.05|574.95|440
1668164400000|2022-11-11 11:00:00|584.6|575.5|584.83|575.73|584.85|575.75|583.8|574.7|456
1668164700000|2022-11-11 11:05:00|584.81|575.71|586.83|577.73|586.91|577.81|583.78|574.68|564
1668165000000|2022-11-11 11:10:00|586.82|577.72|588.05|578.95|588.77|579.67|586.82|577.72|547
1668165300000|2022-11-11 11:15:00|588.36|579.26|587.98|578.88|588.95|579.85|586.85|577.75|498
1668165600000|2022-11-11 11:20:00|587.95|578.85|587.42|578.32|588.01|578.91|586.6|577.5|459
1668165900000|2022-11-11 11:25:00|587.47|578.37|586.55|577.45|587.78|578.68|585.92|576.82|519
1668166200000|2022-11-11 11:30:00|586.65|577.55|588.01|578.91|588.11|579.01|586.57|577.47|421
1668166500000|2022-11-11 11:35:00|587.92|578.82|587|577.9|590.28|581.18|586.57|577.47|539
1668166800000|2022-11-11 11:40:00|586.9|577.8|586.08|576.98|587.18|578.08|585.7|576.6|453
1668167100000|2022-11-11 11:45:00|586.21|577.11|584.81|575.71|586.89|577.79|584.55|575.45|427
1668167400000|2022-11-11 11:50:00|584.8|575.7|585.21|576.11|585.26|576.16|584.61|575.51|452
1668167700000|2022-11-11 11:55:00|585.1|576|586.97|577.87|587.11|578.01|585.03|575.93|451
1668168000000|2022-11-11 12:00:00|586.9|577.8|587.88|578.78|587.97|578.87|585.6|576.5|461
1668168300000|2022-11-11 12:05:00|587.92|578.82|585.83|576.73|587.92|578.82|585.16|576.06|428
1668168600000|2022-11-11 12:10:00|585.84|576.74|583.97|574.87|586.02|576.92|583.9|574.8|455
1668168900000|2022-11-11 12:15:00|583.93|574.83|585.1|576|585.21|576.11|582.05|572.95|431
1668169200000|2022-11-11 12:20:00|584.95|575.85|583.96|574.86|585.12|576.02|582.66|573.56|432
1668169500000|2022-11-11 12:25:00|583.93|574.83|583.05|573.95|584.22|575.12|582.08|572.98|485
1668169800000|2022-11-11 12:30:00|583.07|573.97|584.93|575.83|585.06|575.96|582.22|573.12|504
1668170100000|2022-11-11 12:35:00|584.96|575.86|585.02|575.92|585.51|576.41|584.85|575.75|393
1668170400000|2022-11-11 12:40:00|585.1|576|584.93|575.83|585.86|576.76|584.61|575.51|420
1668170700000|2022-11-11 12:45:00|584.9|575.8|585.83|576.73|585.95|576.85|584.65|575.55|465
1668171000000|2022-11-11 12:50:00|585.91|576.81|587|577.9|587.75|578.65|584.8|575.7|632
1668171300000|2022-11-11 12:55:00|587.05|577.95|587.17|578.07|587.95|578.85|586.67|577.57|568
1668171600000|2022-11-11 13:00:00|587.33|578.23|590.14|581.04|590.24|581.14|587.05|577.95|606
1668171900000|2022-11-11 13:05:00|590.03|580.93|589.66|580.56|591.68|582.58|588.97|579.87|553
1668172200000|2022-11-11 13:10:00|589.61|580.51|592.5|583.4|593.94|584.84|589.61|580.51|528
1668172500000|2022-11-11 13:15:00|592.42|583.32|595.05|585.95|595.5|586.4|591.8|582.7|569
1668172800000|2022-11-11 13:20:00|595.5|586.4|595.9|586.8|596.55|587.45|594.85|585.75|510
1668173100000|2022-11-11 13:25:00|596.07|586.97|593.82|584.72|596.75|587.65|593.75|584.65|547
1668173400000|2022-11-11 13:30:00|593.84|584.74|592.66|583.56|593.98|584.88|591.82|582.72|590
1668173700000|2022-11-11 13:35:00|592.59|583.49|592.54|583.44|594.72|585.62|592.24|583.14|569
1668174000000|2022-11-11 13:40:00|592.55|583.45|591.86|582.76|592.89|583.79|590.68|581.58|571
1668174300000|2022-11-11 13:45:00|591.88|582.78|590.62|581.52|592.9|583.8|589.75|580.65|544
1668174600000|2022-11-11 13:50:00|590.61|581.51|590.84|581.74|591.99|582.89|590.45|581.35|504
1668174900000|2022-11-11 13:55:00|590.75|581.65|590.16|581.06|590.98|581.88|589.75|580.65|522
1668175200000|2022-11-11 14:00:00|590.19|581.09|583.73|574.63|590.22|581.12|582.3|573.2|662
1668175500000|2022-11-11 14:05:00|583.83|574.73|584.93|575.83|586.81|577.71|581.56|572.46|688
1668175800000|2022-11-11 14:10:00|584.94|575.84|580.9|571.8|585.11|576.01|580.7|571.6|616
1668176100000|2022-11-11 14:15:00|581|571.9|571.11|562.01|582.02|572.92|570.89|561.79|711
1668176400000|2022-11-11 14:20:00|571.19|562.09|561.79|552.69|573.41|564.31|558.03|548.93|741
1668176700000|2022-11-11 14:25:00|562.63|553.53|562.02|552.92|566.8|557.7|561.86|552.76|755
1668177000000|2022-11-11 14:30:00|561.82|552.72|567.54|558.44|568.7|559.6|559.62|550.52|728
1668177300000|2022-11-11 14:35:00|567.57|558.47|564.24|555.14|567.64|558.54|563.95|554.85|689
1668177600000|2022-11-11 14:40:00|564.16|555.06|564.94|555.84|565.1|556|563.11|554.01|662
1668177900000|2022-11-11 14:45:00|565|555.9|577.29|568.19|581.95|572.85|565|555.9|737
1668178200000|2022-11-11 14:50:00|577.05|567.95|571.98|562.88|579.06|569.96|569.77|560.67|713
1668178500000|2022-11-11 14:55:00|571.94|562.84|573.17|564.07|574.43|565.33|569.05|559.95|671
1668178800000|2022-11-11 15:00:00|573.18|564.08|571.68|562.58|575.9|566.8|571.63|562.53|686
1668179100000|2022-11-11 15:05:00|571.76|562.66|568.25|559.15|575.01|565.91|568.05|558.95|691
1668179400000|2022-11-11 15:10:00|568.05|558.95|573.17|564.07|574.05|564.95|568.05|558.95|662
1668179700000|2022-11-11 15:15:00|573.09|563.99|572.34|563.24|573.24|564.14|571.9|562.8|683
1668180000000|2022-11-11 15:20:00|572.19|563.09|574.13|565.03|576.01|566.91|572.19|563.09|630
1668180300000|2022-11-11 15:25:00|574.09|564.99|573.49|564.39|575.36|566.26|572.06|562.96|663
1668180600000|2022-11-11 15:30:00|573.52|564.42|569.5|560.4|573.8|564.7|568.05|558.95|642
1668180900000|2022-11-11 15:35:00|569.51|560.41|568.99|559.89|569.85|560.75|565.95|556.85|674
1668181200000|2022-11-11 15:40:00|568.93|559.83|567.51|558.41|569.21|560.11|565.05|555.95|623
1668181500000|2022-11-11 15:45:00|567.56|558.46|567.87|558.77|569.15|560.05|565.14|556.04|626
1668181800000|2022-11-11 15:50:00|567.88|558.78|567.66|558.56|569.1|560|565.05|555.95|671
1668182100000|2022-11-11 15:55:00|567.25|558.15|567.08|557.98|568.16|559.06|566.05|556.95|616
1668182400000|2022-11-11 16:00:00|567.15|558.05|567.98|558.88|569.13|560.03|566.23|557.13|662
1668182700000|2022-11-11 16:05:00|567.99|558.89|563.22|554.12|568.79|559.69|563.1|554|677
1668183000000|2022-11-11 16:10:00|563.23|554.13|559.49|550.39|564.15|555.05|559.45|550.35|627
1668183300000|2022-11-11 16:15:00|559.42|550.32|561.15|552.05|561.29|552.19|558.54|549.44|658
1668183600000|2022-11-11 16:20:00|561.16|552.06|559.94|550.84|562.11|553.01|559.7|550.6|654
1668183900000|2022-11-11 16:25:00|559.93|550.83|555.85|546.75|561.01|551.91|555.85|546.75|641
1668184200000|2022-11-11 16:30:00|556.03|546.93|558.99|549.89|560.9|551.8|555.8|546.7|621
1668184500000|2022-11-11 16:35:00|558.94|549.84|560.6|551.5|561.8|552.7|557.79|548.69|622
1668184800000|2022-11-11 16:40:00|560.59|551.49|560.1|551|561.33|552.23|559.86|550.76|558
1668185100000|2022-11-11 16:45:00|560.13|551.03|564.56|555.46|564.8|555.7|560.05|550.95|567
1668185400000|2022-11-11 16:50:00|564.57|555.47|563.87|554.77|565.77|556.67|563.53|554.43|607
1668185700000|2022-11-11 16:55:00|563.88|554.78|565.75|556.65|566.8|557.7|563.8|554.7|532
1668186000000|2022-11-11 17:00:00|565.79|556.69|566.73|557.63|566.78|557.68|564.63|555.53|405
1668186300000|2022-11-11 17:05:00|566.69|557.59|565.24|556.14|566.9|557.8|563.98|554.88|528
1668186600000|2022-11-11 17:10:00|565.28|556.18|566.92|557.82|568|558.9|565.26|556.16|539
1668186900000|2022-11-11 17:15:00|566.94|557.84|566.08|556.98|568.03|558.93|566.05|556.95|511
1668187200000|2022-11-11 17:20:00|566.05|556.95|565.05|555.95|566.09|556.99|565.05|555.95|429
1668187500000|2022-11-11 17:25:00|565.02|555.92|565.08|555.98|565.33|556.23|564|554.9|437
1668187800000|2022-11-11 17:30:00|565.12|556.02|564.75|555.65|566.23|557.13|563.85|554.75|508
1668188100000|2022-11-11 17:35:00|564.8|555.7|563.58|554.48|564.96|555.86|562.81|553.71|560
1668188400000|2022-11-11 17:40:00|563.57|554.47|565.13|556.03|565.18|556.08|563.05|553.95|565
1668188700000|2022-11-11 17:45:00|565.15|556.05|566.44|557.34|566.9|557.8|564.78|555.68|603
1668189000000|2022-11-11 17:50:00|566.65|557.55|567.76|558.66|567.93|558.83|566.6|557.5|555
1668189300000|2022-11-11 17:55:00|567.82|558.72|567.22|558.12|568.95|559.85|567.09|557.99|536
1668189600000|2022-11-11 18:00:00|567.23|558.13|569.66|560.56|570.82|561.72|566.67|557.57|595
1668189900000|2022-11-11 18:05:00|569.63|560.53|570.05|560.95|570.99|561.89|568.55|559.45|564
1668190200000|2022-11-11 18:10:00|570.06|560.96|569.94|560.84|570.38|561.28|568.9|559.8|446
1668190500000|2022-11-11 18:15:00|569.89|560.79|569.5|560.4|571.07|561.97|568.9|559.8|601
1668190800000|2022-11-11 18:20:00|569.54|560.44|568.92|559.82|569.75|560.65|566.61|557.51|525
1668191100000|2022-11-11 18:25:00|568.83|559.73|568.87|559.77|569.07|559.97|568.06|558.96|466
1668191400000|2022-11-11 18:30:00|568.9|559.8|568|558.9|570.82|561.72|568|558.9|514
1668191700000|2022-11-11 18:35:00|568.06|558.96|566.86|557.76|568.13|559.03|565.53|556.43|481
1668192000000|2022-11-11 18:40:00|566.85|557.75|566.83|557.73|567.9|558.8|565.05|555.95|552
1668192300000|2022-11-11 18:45:00|566.66|557.56|566.04|556.94|567.01|557.91|564.63|555.53|526
1668192600000|2022-11-11 18:50:00|565.98|556.88|564.22|555.12|566.2|557.1|564.05|554.95|482
1668192900000|2022-11-11 18:55:00|564.33|555.23|564.54|555.44|565.41|556.31|563.95|554.85|437
1668193200000|2022-11-11 19:00:00|564.66|555.56|562.9|553.8|564.92|555.82|560.96|551.86|581
1668193500000|2022-11-11 19:05:00|562.91|553.81|563.05|553.95|564.21|555.11|561.97|552.87|511
1668193800000|2022-11-11 19:10:00|563.24|554.14|563.95|554.85|567.05|557.95|563.05|553.95|504
1668194100000|2022-11-11 19:15:00|563.96|554.86|565.95|556.85|566.7|557.6|563.9|554.8|494
1668194400000|2022-11-11 19:20:00|565.93|556.83|564.95|555.85|566.21|557.11|564.95|555.85|403
1668194700000|2022-11-11 19:25:00|565.1|556|565.84|556.74|566.09|556.99|564.74|555.64|428
1668195000000|2022-11-11 19:30:00|565.85|556.75|564.94|555.84|565.91|556.81|564.85|555.75|461
1668195300000|2022-11-11 19:35:00|564.98|555.88|565.81|556.71|565.81|556.71|563.98|554.88|453
1668195600000|2022-11-11 19:40:00|565.78|556.68|566.7|557.6|566.85|557.75|564.97|555.87|469
1668195900000|2022-11-11 19:45:00|566.78|557.68|564.81|555.71|566.78|557.68|564.68|555.58|422
1668196200000|2022-11-11 19:50:00|564.8|555.7|565.97|556.87|565.97|556.87|564.63|555.53|267
1668196500000|2022-11-11 19:55:00|565.96|556.86|567.73|558.63|570.17|561.07|565.9|556.8|607
1668196800000|2022-11-11 20:00:00|567.67|558.57|566.07|556.97|568.02|558.92|565.83|556.73|466
1668197100000|2022-11-11 20:05:00|566.1|557|565.7|556.6|567.85|558.75|565.52|556.42|534
1668197400000|2022-11-11 20:10:00|565.72|556.62|564.81|555.71|565.96|556.86|564.66|555.56|459
1668197700000|2022-11-11 20:15:00|564.83|555.73|564.95|555.85|565.12|556.02|563.66|554.56|537
1668198000000|2022-11-11 20:20:00|564.93|555.83|564.77|555.67|565.09|555.99|564.32|555.22|503
1668198300000|2022-11-11 20:25:00|564.81|555.71|563.87|554.77|565.87|556.77|563.75|554.65|382
1668198600000|2022-11-11 20:30:00|563.89|554.79|564.52|555.42|566.02|556.92|562.81|553.71|554
1668198900000|2022-11-11 20:35:00|564.53|555.43|561.82|552.72|564.9|555.8|561.4|552.3|596
1668199200000|2022-11-11 20:40:00|561.76|552.66|562.93|553.83|563.71|554.61|561.76|552.66|538
1668199500000|2022-11-11 20:45:00|562.96|553.86|564.91|555.81|564.94|555.84|562.72|553.62|498
1668199800000|2022-11-11 20:50:00|564.93|555.83|567.4|558.3|567.86|558.76|564.76|555.66|506
1668200100000|2022-11-11 20:55:00|567.52|558.42|567.7|558.6|570.76|561.66|566.96|557.86|541
1668200400000|2022-11-11 21:00:00|567.82|558.72|566.74|557.64|568.67|559.57|566.7|557.6|535
1668200700000|2022-11-11 21:05:00|566.73|557.63|567.95|558.85|568.78|559.68|565.8|556.7|484
1668201000000|2022-11-11 21:10:00|567.94|558.84|569.01|559.91|569.07|559.97|566.99|557.89|450
1668201300000|2022-11-11 21:15:00|568.9|559.8|569.88|560.78|569.88|560.78|568.74|559.64|430
1668201600000|2022-11-11 21:20:00|569.83|560.73|571.91|562.81|574.33|565.23|569.83|560.73|621
1668201900000|2022-11-11 21:25:00|571.88|562.78|570.88|561.78|571.91|562.81|570.4|561.3|438
1668202200000|2022-11-11 21:30:00|570.86|561.76|569.61|560.51|570.9|561.8|568.7|559.6|391
1668202500000|2022-11-11 21:35:00|569.62|560.52|569.02|559.92|569.91|560.81|568.84|559.74|425
1668202800000|2022-11-11 21:40:00|568.91|559.81|569.77|560.67|569.85|560.75|568.76|559.66|356
1668203100000|2022-11-11 21:45:00|569.81|560.71|570.78|561.68|570.82|561.72|569|559.9|375
1668203400000|2022-11-11 21:50:00|570.79|561.69|570.2|561.1|570.85|561.75|568.7|559.6|372
1668203700000|2022-11-11 21:55:00|570.34|561.24|571.87|562.77|572.02|562.92|569.65|560.55|379
1668240000000|2022-11-12 08:00:00|573.89|564.79|572.78|563.68|573.92|564.82|572.76|563.66|247
1668240300000|2022-11-12 08:05:00|572.77|563.67|571.73|562.63|572.8|563.7|571.41|562.31|241
1668240600000|2022-11-12 08:10:00|571.72|562.62|573.7|564.6|573.83|564.73|571.72|562.62|326
1668240900000|2022-11-12 08:15:00|573.62|564.52|573.67|564.57|573.8|564.7|573.43|564.33|181
1668241200000|2022-11-12 08:20:00|573.62|564.52|569.83|560.73|573.62|564.52|569.37|560.27|403
1668241500000|2022-11-12 08:25:00|569.84|560.74|569.8|560.7|570.72|561.62|568.36|559.26|350
1668241800000|2022-11-12 08:30:00|569.79|560.69|569.84|560.74|569.98|560.88|568.77|559.67|312
1668242100000|2022-11-12 08:35:00|569.85|560.75|574.44|565.34|575.69|566.59|569.85|560.75|468
1668242400000|2022-11-12 08:40:00|574.51|565.41|575.75|566.65|576.8|567.7|574.51|565.41|477
1668242700000|2022-11-12 08:45:00|575.76|566.66|574.43|565.33|575.84|566.74|573.75|564.65|412
1668243000000|2022-11-12 08:50:00|574.44|565.34|574.54|565.44|575.56|566.46|573.86|564.76|364
1668243300000|2022-11-12 08:55:00|574.53|565.43|573.71|564.61|574.77|565.67|573.65|564.55|364
1668243600000|2022-11-12 09:00:00|573.7|564.6|572.33|563.23|573.7|564.6|571.83|562.73|396
1668243900000|2022-11-12 09:05:00|572.34|563.24|572.24|563.14|572.67|563.57|572.09|562.99|291
1668244200000|2022-11-12 09:10:00|572.23|563.13|574.33|565.23|574.61|565.51|571.78|562.68|361
1668244500000|2022-11-12 09:15:00|574.31|565.21|573.89|564.79|574.55|565.45|573.19|564.09|330
1668244800000|2022-11-12 09:20:00|573.88|564.78|573.78|564.68|574.34|565.24|572.76|563.66|384
1668245100000|2022-11-12 09:25:00|573.8|564.7|571.84|562.74|573.84|564.74|571.84|562.74|289
1668245400000|2022-11-12 09:30:00|571.83|562.73|571.82|562.72|571.9|562.8|571.61|562.51|178
1668245700000|2022-11-12 09:35:00|571.84|562.74|572.82|563.72|572.83|563.73|571.83|562.73|263
1668246000000|2022-11-12 09:40:00|572.79|563.69|575.49|566.39|575.49|566.39|572.5|563.4|265
1668246300000|2022-11-12 09:45:00|575.51|566.41|573.75|564.65|575.63|566.53|573.72|564.62|371
1668246600000|2022-11-12 09:50:00|573.74|564.64|572.76|563.66|573.75|564.65|571.77|562.67|411
1668246900000|2022-11-12 09:55:00|572.77|563.67|573.56|564.46|573.83|564.73|572.66|563.56|363
1668247200000|2022-11-12 10:00:00|573.57|564.47|571.45|562.35|573.89|564.79|571.38|562.28|369
1668247500000|2022-11-12 10:05:00|571.44|562.34|572.73|563.63|572.95|563.85|571.21|562.11|350
1668247800000|2022-11-12 10:10:00|572.72|563.62|574.76|565.66|574.76|565.66|572.31|563.21|356
1668248100000|2022-11-12 10:15:00|574.77|565.67|574.85|565.75|577.45|568.35|573.91|564.81|487
1668248400000|2022-11-12 10:20:00|574.82|565.72|574.64|565.54|575.86|566.76|574.38|565.28|447
1668248700000|2022-11-12 10:25:00|574.63|565.53|574.58|565.48|574.95|565.85|572.9|563.8|405
1668249000000|2022-11-12 10:30:00|574.59|565.49|574.85|565.75|576.63|567.53|574.51|565.41|472
1668249300000|2022-11-12 10:35:00|574.88|565.78|574.22|565.12|575.75|566.65|574.19|565.09|396
1668249600000|2022-11-12 10:40:00|574.23|565.13|571.79|562.69|574.88|565.78|571.72|562.62|377
1668249900000|2022-11-12 10:45:00|571.77|562.67|573.74|564.64|575.78|566.68|571.57|562.47|400
1668250200000|2022-11-12 10:50:00|573.75|564.65|573.73|564.63|573.98|564.88|573.67|564.57|292
1668250500000|2022-11-12 10:55:00|573.72|564.62|574.57|565.47|574.73|565.63|572.8|563.7|301
1668250800000|2022-11-12 11:00:00|574.56|565.46|575.73|566.63|576.04|566.94|574.46|565.36|392
1668251100000|2022-11-12 11:05:00|575.72|566.62|574.54|565.44|575.9|566.8|574.5|565.4|279
1668251400000|2022-11-12 11:10:00|574.59|565.49|572.75|563.65|574.85|565.75|572.4|563.3|331
1668251700000|2022-11-12 11:15:00|572.74|563.64|573.79|564.69|573.85|564.75|572.73|563.63|271
1668252000000|2022-11-12 11:20:00|573.78|564.68|573.75|564.65|573.82|564.72|573.43|564.33|244
1668252300000|2022-11-12 11:25:00|573.74|564.64|574.64|565.54|574.98|565.88|573.52|564.42|284
1668252600000|2022-11-12 11:30:00|574.73|565.63|573.84|564.74|574.87|565.77|573.46|564.36|195
1668252900000|2022-11-12 11:35:00|573.83|564.73|575.75|566.65|575.82|566.72|573.83|564.73|306
1668253200000|2022-11-12 11:40:00|575.76|566.66|574.91|565.81|575.82|566.72|574|564.9|245
1668253500000|2022-11-12 11:45:00|574.94|565.84|573.62|564.52|575.83|566.73|573.62|564.52|271
1668253800000|2022-11-12 11:50:00|573.63|564.53|574.83|565.73|574.97|565.87|573.46|564.36|240
1668254100000|2022-11-12 11:55:00|574.82|565.72|575.99|566.89|575.99|566.89|574.78|565.68|266
1668254400000|2022-11-12 12:00:00|576|566.9|579.02|569.92|579.07|569.97|576|566.9|321
1668254700000|2022-11-12 12:05:00|579.03|569.93|578.87|569.77|580.11|571.01|578.57|569.47|376
1668255000000|2022-11-12 12:10:00|578.89|569.79|579.06|569.96|579.06|569.96|578.5|569.4|215
1668255300000|2022-11-12 12:15:00|579.05|569.95|575.84|566.74|579.05|569.95|575.72|566.62|410
1668255600000|2022-11-12 12:20:00|575.85|566.75|576.2|567.1|576.23|567.13|574.69|565.59|294
1668255900000|2022-11-12 12:25:00|576.19|567.09|574.88|565.78|576.21|567.11|574.83|565.73|246
1668256200000|2022-11-12 12:30:00|574.89|565.79|574.89|565.79|576.77|567.67|574.57|565.47|247
1668256500000|2022-11-12 12:35:00|574.88|565.78|575.92|566.82|576.77|567.67|574.87|565.77|261
1668256800000|2022-11-12 12:40:00|575.93|566.83|578.03|568.93|578.14|569.04|575.48|566.38|323
1668257100000|2022-11-12 12:45:00|578.1|569|577.02|567.92|578.18|569.08|576.84|567.74|293
1668257400000|2022-11-12 12:50:00|577.05|567.95|576.75|567.65|577.24|568.14|575.84|566.74|290
1668257700000|2022-11-12 12:55:00|576.81|567.71|578.12|569.02|578.28|569.18|576.59|567.49|195
1668258000000|2022-11-12 13:00:00|578.11|569.01|577.61|568.51|578.32|569.22|577.41|568.31|202
1668258300000|2022-11-12 13:05:00|577.6|568.5|572.89|563.79|577.72|568.62|572.85|563.75|254
1668258600000|2022-11-12 13:10:00|572.92|563.82|573.74|564.64|574.8|565.7|572.52|563.42|422
1668258900000|2022-11-12 13:15:00|573.75|564.65|572.72|563.62|574.32|565.22|572.72|563.62|343
1668259200000|2022-11-12 13:20:00|572.7|563.6|574.08|564.98|574.97|565.87|572.63|563.53|268
1668259500000|2022-11-12 13:25:00|574.06|564.96|574.77|565.67|574.97|565.87|573.77|564.67|184
1668259800000|2022-11-12 13:30:00|574.76|565.66|573.81|564.71|574.92|565.82|572.19|563.09|340
1668260100000|2022-11-12 13:35:00|573.82|564.72|575.74|566.64|576.1|567|573.76|564.66|332
1668260400000|2022-11-12 13:40:00|575.75|566.65|576.59|567.49|576.81|567.71|575.67|566.57|247
1668260700000|2022-11-12 13:45:00|576.58|567.48|576.7|567.6|577.02|567.92|576.52|567.42|238
1668261000000|2022-11-12 13:50:00|576.71|567.61|576.72|567.62|576.99|567.89|575.76|566.66|229
1668261300000|2022-11-12 13:55:00|576.74|567.64|576.95|567.85|576.95|567.85|575.93|566.83|187
1668261600000|2022-11-12 14:00:00|576.98|567.88|572.73|563.63|576.98|567.88|571.58|562.48|417
1668261900000|2022-11-12 14:05:00|572.77|563.67|572.79|563.69|573.9|564.8|572.45|563.35|278
1668262200000|2022-11-12 14:10:00|572.83|563.73|573.83|564.73|574.44|565.34|572.5|563.4|333
1668262500000|2022-11-12 14:15:00|573.75|564.65|576.02|566.92|576.81|567.71|573.74|564.64|344
1668262800000|2022-11-12 14:20:00|576.05|566.95|576.64|567.54|577.64|568.54|575.82|566.72|353
1668263100000|2022-11-12 14:25:00|576.63|567.53|576.06|566.96|576.96|567.86|575.78|566.68|298
1668263400000|2022-11-12 14:30:00|576.09|566.99|577.59|568.49|577.99|568.89|576.09|566.99|372
1668263700000|2022-11-12 14:35:00|577.58|568.48|575.8|566.7|577.6|568.5|575.09|565.99|315
1668264000000|2022-11-12 14:40:00|575.76|566.66|576.7|567.6|576.91|567.81|575.58|566.48|302
1668264300000|2022-11-12 14:45:00|576.71|567.61|579.64|570.54|581.28|572.18|576.7|567.6|457
1668264600000|2022-11-12 14:50:00|579.67|570.57|577.79|568.69|579.67|570.57|577.08|567.98|400
1668264900000|2022-11-12 14:55:00|577.75|568.65|578.6|569.5|578.88|569.78|576.79|567.69|330
1668265200000|2022-11-12 15:00:00|578.56|569.46|578.68|569.58|579.13|570.03|577.89|568.79|430
1668265500000|2022-11-12 15:05:00|578.64|569.54|582.9|573.8|583.04|573.94|578.63|569.53|500
1668265800000|2022-11-12 15:10:00|582.91|573.81|584.71|575.61|584.95|575.85|582.6|573.5|409
1668266100000|2022-11-12 15:15:00|584.72|575.62|583.81|574.71|585.25|576.15|583.65|574.55|393
1668266400000|2022-11-12 15:20:00|583.8|574.7|582.65|573.55|583.83|574.73|582.58|573.48|361
1668266700000|2022-11-12 15:25:00|582.64|573.54|582.67|573.57|583|573.9|582.41|573.31|231
1668267000000|2022-11-12 15:30:00|582.65|573.55|583.61|574.51|583.8|574.7|582.39|573.29|238
1668267300000|2022-11-12 15:35:00|583.64|574.54|581.96|572.86|583.66|574.56|580.79|571.69|388
1668267600000|2022-11-12 15:40:00|581.95|572.85|582.65|573.55|582.77|573.67|581.58|572.48|190
1668267900000|2022-11-12 15:45:00|582.9|573.8|582.52|573.42|583.63|574.53|582.33|573.23|286
1668268200000|2022-11-12 15:50:00|582.51|573.41|583.01|573.91|583.72|574.62|582.48|573.38|245
1668268500000|2022-11-12 15:55:00|582.97|573.87|581.93|572.83|583.06|573.96|581.81|572.71|236
1668268800000|2022-11-12 16:00:00|581.94|572.84|580.65|571.55|582.59|573.49|580.59|571.49|343
1668269100000|2022-11-12 16:05:00|580.63|571.53|582.78|573.68|582.95|573.85|580.6|571.5|349
1668269400000|2022-11-12 16:10:00|582.8|573.7|584.27|575.17|584.27|575.17|582.77|573.67|271
1668269700000|2022-11-12 16:15:00|584.22|575.12|582.76|573.66|585.79|576.69|582.74|573.64|412
1668270000000|2022-11-12 16:20:00|582.77|573.67|581.83|572.73|582.79|573.69|581.55|572.45|329
1668270300000|2022-11-12 16:25:00|581.86|572.76|582.91|573.81|583.62|574.52|581.86|572.76|297
1668270600000|2022-11-12 16:30:00|582.86|573.76|583.6|574.5|584.15|575.05|582.6|573.5|281
1668270900000|2022-11-12 16:35:00|583.62|574.52|583.95|574.85|584.89|575.79|583.52|574.42|247
1668271200000|2022-11-12 16:40:00|583.94|574.84|585.06|575.96|585.17|576.07|583.84|574.74|245
1668271500000|2022-11-12 16:45:00|585.03|575.93|583.94|574.84|586.83|577.73|583.94|574.84|339
1668271800000|2022-11-12 16:50:00|583.9|574.8|582.9|573.8|584.03|574.93|582.56|573.46|251
1668272100000|2022-11-12 16:55:00|582.89|573.79|583.72|574.62|583.87|574.77|582.86|573.76|199
1668272400000|2022-11-12 17:00:00|583.69|574.59|582.52|573.42|584.13|575.03|581.86|572.76|332
1668272700000|2022-11-12 17:05:00|582.53|573.43|581.85|572.75|582.95|573.85|581.6|572.5|269
1668273000000|2022-11-12 17:10:00|581.86|572.76|582.26|573.16|583.89|574.79|581.59|572.49|347
1668273300000|2022-11-12 17:15:00|582.22|573.12|581.15|572.05|582.22|573.12|580.99|571.89|253
1668273600000|2022-11-12 17:20:00|581.13|572.03|582.8|573.7|583.27|574.17|581.13|572.03|265
1668273900000|2022-11-12 17:25:00|582.84|573.74|582.87|573.77|583.37|574.27|582.73|573.63|225
1668274200000|2022-11-12 17:30:00|582.88|573.78|583.23|574.13|583.35|574.25|582.49|573.39|288
1668274500000|2022-11-12 17:35:00|583.22|574.12|581.76|572.66|583.38|574.28|581.75|572.65|288
1668274800000|2022-11-12 17:40:00|581.81|572.71|582.44|573.34|582.44|573.34|581.77|572.67|246
1668275100000|2022-11-12 17:45:00|582.45|573.35|583.9|574.8|584.05|574.95|582.38|573.28|320
1668275400000|2022-11-12 17:50:00|583.93|574.83|585.16|576.06|585.25|576.15|583|573.9|295
1668275700000|2022-11-12 17:55:00|585.25|576.15|586.1|577|586.19|577.09|585.09|575.99|202
1668276000000|2022-11-12 18:00:00|586.05|576.95|585.91|576.81|586.22|577.12|585.06|575.96|229
1668276300000|2022-11-12 18:05:00|585.93|576.83|584.57|575.47|585.99|576.89|584.53|575.43|297
1668276600000|2022-11-12 18:10:00|584.6|575.5|584.9|575.8|585|575.9|582.63|573.53|373
1668276900000|2022-11-12 18:15:00|584.91|575.81|586.97|577.87|586.98|577.88|584.68|575.58|324
1668277200000|2022-11-12 18:20:00|586.87|577.77|586.9|577.8|587.26|578.16|586.52|577.42|307
1668277500000|2022-11-12 18:25:00|586.86|577.76|589.1|580|589.21|580.11|586.85|577.75|343
1668277800000|2022-11-12 18:30:00|589.14|580.04|588.67|579.57|589.26|580.16|587.68|578.58|338
1668278100000|2022-11-12 18:35:00|588.41|579.31|587.15|578.05|588.41|579.31|586.77|577.67|412
1668278400000|2022-11-12 18:40:00|587.16|578.06|585.77|576.67|587.16|578.06|584.63|575.53|327
1668278700000|2022-11-12 18:45:00|585.78|576.68|586.88|577.78|587.07|577.97|585.65|576.55|285
1668279000000|2022-11-12 18:50:00|586.87|577.77|585.79|576.69|586.88|577.78|585.66|576.56|248
1668279300000|2022-11-12 18:55:00|585.8|576.7|585.79|576.69|586.74|577.64|585.67|576.57|247
1668279600000|2022-11-12 19:00:00|585.78|576.68|586.52|577.42|586.92|577.82|585.78|576.68|233
1668279900000|2022-11-12 19:05:00|586.65|577.55|586.86|577.76|587.17|578.07|586.51|577.41|210
1668280200000|2022-11-12 19:10:00|586.85|577.75|586.86|577.76|587.22|578.12|586.63|577.53|172
1668280500000|2022-11-12 19:15:00|586.83|577.73|586.71|577.61|587.68|578.58|586.44|577.34|254
1668280800000|2022-11-12 19:20:00|586.73|577.63|586.97|577.87|586.97|577.87|586.65|577.55|219
1668281100000|2022-11-12 19:25:00|586.98|577.88|587.56|578.46|587.92|578.82|586.98|577.88|209
1668281400000|2022-11-12 19:30:00|587.55|578.45|587.79|578.69|588.23|579.13|587.52|578.42|261
1668281700000|2022-11-12 19:35:00|587.77|578.67|587.06|577.96|588.12|579.02|586.91|577.81|221
1668282000000|2022-11-12 19:40:00|587.05|577.95|586.68|577.58|587.66|578.56|586.46|577.36|188
1668282300000|2022-11-12 19:45:00|586.78|577.68|585.55|576.45|587.09|577.99|585.49|576.39|283
1668282600000|2022-11-12 19:50:00|585.56|576.46|586.94|577.84|586.94|577.84|585.56|576.46|186
1668282900000|2022-11-12 19:55:00|586.95|577.85|587.66|578.56|587.88|578.78|586.93|577.83|258
1668283200000|2022-11-12 20:00:00|587.56|578.46|587.77|578.67|587.91|578.81|587.4|578.3|166
1668283500000|2022-11-12 20:05:00|587.81|578.71|587.95|578.85|588.1|579|587.72|578.62|198
1668283800000|2022-11-12 20:10:00|587.96|578.86|586.77|577.67|588.09|578.99|586.77|577.67|194
1668284100000|2022-11-12 20:15:00|586.78|577.68|586.72|577.62|586.94|577.84|585.73|576.63|256
1668284400000|2022-11-12 20:20:00|586.73|577.63|586.1|577|586.99|577.89|585.86|576.76|261
1668284700000|2022-11-12 20:25:00|586.09|576.99|587.32|578.22|587.33|578.23|585.8|576.7|231
1668285000000|2022-11-12 20:30:00|587.28|578.18|586.92|577.82|587.28|578.18|585.69|576.59|267
1668285300000|2022-11-12 20:35:00|586.87|577.77|587.24|578.14|587.27|578.17|586.87|577.77|211
1668285600000|2022-11-12 20:40:00|587.21|578.11|586.96|577.86|588.28|579.18|586.93|577.83|178
1668285900000|2022-11-12 20:45:00|586.94|577.84|586.06|576.96|587.23|578.13|585.95|576.85|350
1668286200000|2022-11-12 20:50:00|586.15|577.05|585.89|576.79|586.18|577.08|585.58|576.48|226
1668286500000|2022-11-12 20:55:00|585.88|576.78|585.82|576.72|585.91|576.81|585.59|576.49|173
1668286800000|2022-11-12 21:00:00|585.85|576.75|585.23|576.13|585.86|576.76|584.9|575.8|189
1668287100000|2022-11-12 21:05:00|585.21|576.11|586.2|577.1|586.26|577.16|585.21|576.11|122
1668287400000|2022-11-12 21:10:00|586.21|577.11|585.99|576.89|586.49|577.39|585.83|576.73|181
1668287700000|2022-11-12 21:15:00|586|576.9|586.64|577.54|586.65|577.55|585.95|576.85|173
1668288000000|2022-11-12 21:20:00|586.62|577.52|586.91|577.81|589.4|580.3|585.76|576.66|340
1668288300000|2022-11-12 21:25:00|586.9|577.8|589.61|580.51|589.94|580.84|586.06|576.96|349
1668288600000|2022-11-12 21:30:00|589.53|580.43|590.6|581.5|592.11|583.01|588.98|579.88|432
1668288900000|2022-11-12 21:35:00|590.58|581.48|587.88|578.78|590.75|581.65|587.7|578.6|290
1668289200000|2022-11-12 21:40:00|587.86|578.76|587.72|578.62|588.15|579.05|587.7|578.6|209
1668289500000|2022-11-12 21:45:00|587.71|578.61|587.86|578.76|588.01|578.91|587.53|578.43|193
1668289800000|2022-11-12 21:50:00|587.82|578.72|589.11|580.01|589.32|580.22|587.64|578.54|187
1668290100000|2022-11-12 21:55:00|589.12|580.02|588.78|579.68|589.17|580.07|587.9|578.8|151
1668290400000|2022-11-12 22:00:00|588.77|579.67|588.01|578.91|588.84|579.74|587.76|578.66|193
1668290700000|2022-11-12 22:05:00|587.98|578.88|588.87|579.77|589.08|579.98|587.92|578.82|177
1668291000000|2022-11-12 22:10:00|589|579.9|588.78|579.68|589|579.9|588.3|579.2|209
1668291300000|2022-11-12 22:15:00|588.77|579.67|588.87|579.77|589.13|580.03|588.77|579.67|126
1668291600000|2022-11-12 22:20:00|588.86|579.76|589.3|580.2|589.32|580.22|588.85|579.75|176
1668291900000|2022-11-12 22:25:00|589.24|580.14|591.05|581.95|591.33|582.23|589.24|580.14|209
1668292200000|2022-11-12 22:30:00|591.03|581.93|589.02|579.92|591.61|582.51|588.88|579.78|299
1668292500000|2022-11-12 22:35:00|588.92|579.82|588.6|579.5|589.02|579.92|587.86|578.76|168
1668292800000|2022-11-12 22:40:00|588.59|579.49|588.89|579.79|589.37|580.27|588.56|579.46|202
1668293100000|2022-11-12 22:45:00|588.9|579.8|589.73|580.63|589.73|580.63|588.65|579.55|191
1668293400000|2022-11-12 22:50:00|589.72|580.62|587.95|578.85|589.77|580.67|587.95|578.85|166
1668293700000|2022-11-12 22:55:00|587.83|578.73|588.89|579.79|589.21|580.11|587.83|578.73|194
1668294000000|2022-11-12 23:00:00|588.9|579.8|588.72|579.62|589.03|579.93|588.72|579.62|108
1668294300000|2022-11-12 23:05:00|588.71|579.61|586.94|577.84|588.75|579.65|586.94|577.84|243
1668294600000|2022-11-12 23:10:00|586.93|577.83|585.74|576.64|587.41|578.31|585.63|576.53|219
1668294900000|2022-11-12 23:15:00|585.76|576.66|585.18|576.08|585.98|576.88|584.84|575.74|232
1668295200000|2022-11-12 23:20:00|585.17|576.07|586.03|576.93|586.22|577.12|585.05|575.95|171
1668295500000|2022-11-12 23:25:00|586.05|576.95|579.19|570.09|586.31|577.21|577.72|568.62|422
1668295800000|2022-11-12 23:30:00|579.48|570.38|579.94|570.84|582.27|573.17|578.58|569.48|486
1668296100000|2022-11-12 23:35:00|579.95|570.85|581.04|571.94|581.23|572.13|578.62|569.52|381
1668296400000|2022-11-12 23:40:00|580.99|571.89|580.39|571.29|581.98|572.88|579.08|569.98|282
1668296700000|2022-11-12 23:45:00|580.41|571.31|580.93|571.83|581|571.9|579.01|569.91|383
1668297000000|2022-11-12 23:50:00|580.91|571.81|581.41|572.31|581.5|572.4|580.77|571.67|262
1668297300000|2022-11-12 23:55:00|581.42|572.32|582.34|573.24|582.34|573.24|581.04|571.94|302
1668297600000|2022-11-13 00:00:00|582.36|573.26|582.91|573.81|583.16|574.06|582.25|573.15|256
1668297900000|2022-11-13 00:05:00|582.89|573.79|582.08|572.98|583.19|574.09|580.08|570.98|315
1668298200000|2022-11-13 00:10:00|582.09|572.99|583.77|574.67|583.77|574.67|582.09|572.99|248
1668298500000|2022-11-13 00:15:00|583.76|574.66|585.94|576.84|586.1|577|583.4|574.3|306
1668298800000|2022-11-13 00:20:00|585.9|576.8|586.6|577.5|586.62|577.52|585.74|576.64|319
1668299100000|2022-11-13 00:25:00|586.59|577.49|585.81|576.71|586.63|577.53|585.56|576.46|306
1668299400000|2022-11-13 00:30:00|585.82|576.72|585.01|575.91|586.92|577.82|584.93|575.83|427
1668299700000|2022-11-13 00:35:00|585.04|575.94|585.88|576.78|585.98|576.88|584.19|575.09|342
1668300000000|2022-11-13 00:40:00|585.84|576.74|588.03|578.93|588.1|579|585.84|576.74|327
1668300300000|2022-11-13 00:45:00|588.01|578.91|587.72|578.62|588.29|579.19|586.7|577.6|327
1668300600000|2022-11-13 00:50:00|587.71|578.61|588.45|579.35|588.62|579.52|586.47|577.37|329
1668300900000|2022-11-13 00:55:00|588.44|579.34|586.77|577.67|588.48|579.38|586.75|577.65|235
1668301200000|2022-11-13 01:00:00|586.8|577.7|586.98|577.88|587.13|578.03|586.75|577.65|239
1668301500000|2022-11-13 01:05:00|586.96|577.86|587.82|578.72|588.11|579.01|586.86|577.76|189
1668301800000|2022-11-13 01:10:00|587.88|578.78|587.44|578.34|587.94|578.84|587.26|578.16|221
1668302100000|2022-11-13 01:15:00|587.45|578.35|587.91|578.81|587.94|578.84|587.36|578.26|181
1668302400000|2022-11-13 01:20:00|587.9|578.8|588.72|579.62|589.02|579.92|587.78|578.68|150
1668302700000|2022-11-13 01:25:00|588.71|579.61|587.52|578.42|588.72|579.62|587.5|578.4|216
1668303000000|2022-11-13 01:30:00|587.46|578.36|588.01|578.91|588.04|578.94|586.72|577.62|248
1668303300000|2022-11-13 01:35:00|588.02|578.92|588.82|579.72|588.91|579.81|587.78|578.68|273
1668303600000|2022-11-13 01:40:00|588.81|579.71|589.03|579.93|589.37|580.27|588.81|579.71|245
1668303900000|2022-11-13 01:45:00|589.04|579.94|587.65|578.55|589.31|580.21|587.53|578.43|181
1668304200000|2022-11-13 01:50:00|587.77|578.67|587.9|578.8|588.63|579.53|587.67|578.57|200
1668304500000|2022-11-13 01:55:00|587.77|578.67|587.92|578.82|588.24|579.14|587.77|578.67|245
1668304800000|2022-11-13 02:00:00|587.98|578.88|588.89|579.79|589.19|580.09|587.87|578.77|241
1668305100000|2022-11-13 02:05:00|588.91|579.81|588.26|579.16|589.01|579.91|587.82|578.72|157
1668305400000|2022-11-13 02:10:00|588.28|579.18|587.21|578.11|589.01|579.91|586.86|577.76|208
1668305700000|2022-11-13 02:15:00|587.22|578.12|587.09|577.99|587.91|578.81|586.03|576.93|304
1668306000000|2022-11-13 02:20:00|587.08|577.98|587.23|578.13|587.39|578.29|587.05|577.95|128
1668306300000|2022-11-13 02:25:00|587.24|578.14|589.2|580.1|589.38|580.28|587.17|578.07|176
1668306600000|2022-11-13 02:30:00|589.23|580.13|587.84|578.74|589.35|580.25|587.77|578.67|261
1668306900000|2022-11-13 02:35:00|587.76|578.66|589.02|579.92|589.02|579.92|587.53|578.43|205
1668307200000|2022-11-13 02:40:00|588.92|579.82|589.32|580.22|589.33|580.23|588.8|579.7|120
1668307500000|2022-11-13 02:45:00|589.33|580.23|587.88|578.78|589.33|580.23|587.8|578.7|125
1668307800000|2022-11-13 02:50:00|587.89|578.79|587.9|578.8|588.2|579.1|587.84|578.74|93
1668308100000|2022-11-13 02:55:00|587.92|578.82|590.8|581.7|591.08|581.98|587.59|578.49|222
1668308400000|2022-11-13 03:00:00|590.79|581.69|590.75|581.65|591.84|582.74|590.72|581.62|220
1668308700000|2022-11-13 03:05:00|590.74|581.64|589.86|580.76|590.79|581.69|586.98|577.88|329
1668309000000|2022-11-13 03:10:00|589.88|580.78|587.72|578.62|590.12|581.02|586.79|577.69|266
1668309300000|2022-11-13 03:15:00|587.75|578.65|586.66|577.56|587.75|578.65|586.53|577.43|212
1668309600000|2022-11-13 03:20:00|586.67|577.57|588.01|578.91|588.15|579.05|586.66|577.56|169
1668309900000|2022-11-13 03:25:00|588.02|578.92|586.75|577.65|588.04|578.94|585.87|576.77|152
1668310200000|2022-11-13 03:30:00|586.76|577.66|588.36|579.26|588.75|579.65|586.76|577.66|186
1668310500000|2022-11-13 03:35:00|588.37|579.27|589|579.9|589.29|580.19|587.94|578.84|267
1668310800000|2022-11-13 03:40:00|588.99|579.89|589.11|580.01|589.81|580.71|588.76|579.66|214
1668311100000|2022-11-13 03:45:00|589.04|579.94|588.5|579.4|589.77|580.67|588.43|579.33|204
1668311400000|2022-11-13 03:50:00|588.51|579.41|588.88|579.78|588.98|579.88|588.49|579.39|137
1668311700000|2022-11-13 03:55:00|588.87|579.77|588.92|579.82|589.29|580.19|588.84|579.74|105
1668312000000|2022-11-13 04:00:00|588.93|579.83|589.25|580.15|589.35|580.25|588.93|579.83|153
1668312300000|2022-11-13 04:05:00|589.45|580.35|589.58|580.48|589.88|580.78|589.45|580.35|132
1668312600000|2022-11-13 04:10:00|589.59|580.49|589.87|580.77|589.98|580.88|589.57|580.47|96
1668312900000|2022-11-13 04:15:00|589.92|580.82|588.83|579.73|589.95|580.85|588.8|579.7|145
1668313200000|2022-11-13 04:20:00|588.84|579.74|589.66|580.56|589.77|580.67|588.73|579.63|118
1668313500000|2022-11-13 04:25:00|589.63|580.53|589.77|580.67|590.06|580.96|589.6|580.5|163
1668313800000|2022-11-13 04:30:00|589.76|580.66|589.37|580.27|590.05|580.95|589.35|580.25|144
1668314100000|2022-11-13 04:35:00|589.35|580.25|588.48|579.38|589.64|580.54|588.45|579.35|169
1668314400000|2022-11-13 04:40:00|588.47|579.37|586.7|577.6|588.78|579.68|586.7|577.6|222
1668314700000|2022-11-13 04:45:00|586.57|577.47|586.89|577.79|587.74|578.64|586.45|577.35|252
1668315000000|2022-11-13 04:50:00|586.9|577.8|586.53|577.43|587.51|578.41|586.48|577.38|261
1668315300000|2022-11-13 04:55:00|586.64|577.54|586.6|577.5|587.07|577.97|586.35|577.25|166
1668315600000|2022-11-13 05:00:00|586.61|577.51|586.67|577.57|586.82|577.72|586.43|577.33|173
1668315900000|2022-11-13 05:05:00|586.64|577.54|587.07|577.97|587.13|578.03|586.58|577.48|142
1668316200000|2022-11-13 05:10:00|586.95|577.85|586.93|577.83|587|577.9|586.79|577.69|53
1668316500000|2022-11-13 05:15:00|586.97|577.87|586.93|577.83|586.99|577.89|586.83|577.73|86
1668316800000|2022-11-13 05:20:00|586.91|577.81|585.92|576.82|586.93|577.83|585.81|576.71|172
1668317100000|2022-11-13 05:25:00|585.88|576.78|585.96|576.86|586.15|577.05|585.79|576.69|56
1668317400000|2022-11-13 05:30:00|586.01|576.91|587.04|577.94|587.09|577.99|585.81|576.71|178
1668317700000|2022-11-13 05:35:00|587.03|577.93|587.8|578.7|587.97|578.87|586.99|577.89|206
1668318000000|2022-11-13 05:40:00|587.79|578.69|587.54|578.44|587.8|578.7|587.19|578.09|213
1668318300000|2022-11-13 05:45:00|587.52|578.42|587.93|578.83|587.99|578.89|587.27|578.17|229
1668318600000|2022-11-13 05:50:00|587.94|578.84|587.59|578.49|588.16|579.06|587.45|578.35|173
1668318900000|2022-11-13 05:55:00|587.56|578.46|588.88|579.78|588.93|579.83|587.43|578.33|221
1668319200000|2022-11-13 06:00:00|588.8|579.7|588.86|579.76|588.96|579.86|588.19|579.09|167
1668319500000|2022-11-13 06:05:00|588.88|579.78|588.73|579.63|588.9|579.8|588.27|579.17|190
1668319800000|2022-11-13 06:10:00|588.78|579.68|591.95|582.85|591.95|582.85|588.78|579.68|244
1668320100000|2022-11-13 06:15:00|591.93|582.83|593.66|584.56|593.86|584.76|591.79|582.69|270
1668320400000|2022-11-13 06:20:00|593.68|584.58|592.37|583.27|593.89|584.79|592.37|583.27|207
1668320700000|2022-11-13 06:25:00|592.38|583.28|589.63|580.53|592.38|583.28|588.64|579.54|370
1668321000000|2022-11-13 06:30:00|589.58|580.48|585.49|576.39|589.93|580.83|585.25|576.15|467
1668321300000|2022-11-13 06:35:00|585.59|576.49|587.89|578.79|588.77|579.67|585.44|576.34|373
1668321600000|2022-11-13 06:40:00|587.9|578.8|591.98|582.88|593.16|584.06|587.44|578.34|306
1668321900000|2022-11-13 06:45:00|591.97|582.87|589.62|580.52|592.45|583.35|589.33|580.23|385
1668322200000|2022-11-13 06:50:00|589.61|580.51|592.5|583.4|592.53|583.43|588.47|579.37|381
1668322500000|2022-11-13 06:55:00|592.48|583.38|591.37|582.27|592.56|583.46|590.33|581.23|320
1668322800000|2022-11-13 07:00:00|591.33|582.23|588.8|579.7|591.33|582.23|584.6|575.5|605
1668323100000|2022-11-13 07:05:00|588.68|579.58|596.7|587.6|596.78|587.68|588.68|579.58|597
1668323400000|2022-11-13 07:10:00|596.73|587.63|595.96|586.86|596.85|587.75|594.53|585.43|427
1668323700000|2022-11-13 07:15:00|595.92|586.82|590.92|581.82|596.02|586.92|590.74|581.64|492
1668324000000|2022-11-13 07:20:00|590.91|581.81|590.48|581.38|591.96|582.86|589.74|580.64|428
1668324300000|2022-11-13 07:25:00|590.47|581.37|592.87|583.77|594.78|585.68|590.43|581.33|405
1668324600000|2022-11-13 07:30:00|592.89|583.79|597.81|588.71|601.03|591.93|592.89|583.79|552
1668324900000|2022-11-13 07:35:00|597.78|588.68|593.12|584.02|598|588.9|592.45|583.35|439
1668325200000|2022-11-13 07:40:00|593.15|584.05|594.78|585.68|595.04|585.94|592.83|583.73|464
1668325500000|2022-11-13 07:45:00|594.77|585.67|592.87|583.77|594.98|585.88|592.37|583.27|393
1668325800000|2022-11-13 07:50:00|592.86|583.76|593.79|584.69|593.79|584.69|592.34|583.24|371
1668326100000|2022-11-13 07:55:00|593.78|584.68|592.75|583.65|593.81|584.71|592.62|583.52|291
1668326400000|2022-11-13 08:00:00|592.74|583.64|592.81|583.71|592.97|583.87|591.52|582.42|335
1668326700000|2022-11-13 08:05:00|592.82|583.72|590.73|581.63|592.84|583.74|590.57|581.47|343
1668327000000|2022-11-13 08:10:00|590.71|581.61|588.03|578.93|590.79|581.69|587.98|578.88|276
1668327300000|2022-11-13 08:15:00|588.04|578.94|588.93|579.83|589.07|579.97|587.68|578.58|354
1668327600000|2022-11-13 08:20:00|588.92|579.82|586.89|577.79|589.18|580.08|586.81|577.71|294
1668327900000|2022-11-13 08:25:00|586.88|577.78|586.09|576.99|586.97|577.87|585.71|576.61|340
1668328200000|2022-11-13 08:30:00|586.1|577|585.46|576.36|586.27|577.17|585.44|576.34|232
1668328500000|2022-11-13 08:35:00|585.54|576.44|585.47|576.37|585.96|576.86|585.4|576.3|293
1668328800000|2022-11-13 08:40:00|585.48|576.38|584.78|575.68|585.83|576.73|584.75|575.65|261
1668329100000|2022-11-13 08:45:00|584.8|575.7|577.86|568.76|584.86|575.76|577.78|568.68|410
1668329400000|2022-11-13 08:50:00|577.83|568.73|576.67|567.57|579.84|570.74|576.64|567.54|475
1668329700000|2022-11-13 08:55:00|576.78|567.68|576.94|567.84|577.8|568.7|573.94|564.84|558
1668330000000|2022-11-13 09:00:00|576.92|567.82|575.94|566.84|578.88|569.78|575.75|566.65|516
1668330300000|2022-11-13 09:05:00|575.95|566.85|573.06|563.96|576.81|567.71|571.76|562.66|599
1668330600000|2022-11-13 09:10:00|573.07|563.97|574.08|564.98|575.9|566.8|572.77|563.67|466
1668330900000|2022-11-13 09:15:00|574.09|564.99|574.83|565.73|577.02|567.92|573.99|564.89|470
1668331200000|2022-11-13 09:20:00|574.84|565.74|575.82|566.72|576.24|567.14|574.56|565.46|337
1668331500000|2022-11-13 09:25:00|575.76|566.66|573.62|564.52|575.76|566.66|572.8|563.7|438
1668331800000|2022-11-13 09:30:00|573.66|564.56|575.89|566.79|576.12|567.02|572.81|563.71|435
1668332100000|2022-11-13 09:35:00|575.82|566.72|575.68|566.58|575.94|566.84|575.36|566.26|280
1668332400000|2022-11-13 09:40:00|575.67|566.57|577.93|568.83|578.58|569.48|575.48|566.38|312
1668332700000|2022-11-13 09:45:00|577.94|568.84|575.57|566.47|578.15|569.05|575.57|566.47|388
1668333000000|2022-11-13 09:50:00|575.56|566.46|575.86|566.76|576.02|566.92|575.56|566.46|262
1668333300000|2022-11-13 09:55:00|575.87|566.77|575.83|566.73|575.93|566.83|574.73|565.63|328
1668333600000|2022-11-13 10:00:00|575.84|566.74|576.84|567.74|577.32|568.22|575.59|566.49|311
1668333900000|2022-11-13 10:05:00|576.85|567.75|573.98|564.88|577.11|568.01|573.96|564.86|308
1668334200000|2022-11-13 10:10:00|573.97|564.87|573.66|564.56|574.92|565.82|573.61|564.51|382
1668334500000|2022-11-13 10:15:00|573.74|564.64|574.07|564.97|574.89|565.79|573.73|564.63|293
1668334800000|2022-11-13 10:20:00|574.06|564.96|574.8|565.7|576.21|567.11|573.89|564.79|364
1668335100000|2022-11-13 10:25:00|574.76|565.66|577.03|567.93|578.07|568.97|574.76|565.66|425
1668335400000|2022-11-13 10:30:00|577.08|567.98|576.62|567.52|577.13|568.03|576.46|567.36|332
1668335700000|2022-11-13 10:35:00|576.61|567.51|576.88|567.78|578.01|568.91|576.52|567.42|313
1668336000000|2022-11-13 10:40:00|576.89|567.79|576.65|567.55|577.02|567.92|576.62|567.52|204
1668336300000|2022-11-13 10:45:00|576.64|567.54|577.79|568.69|578.02|568.92|576.6|567.5|298
1668336600000|2022-11-13 10:50:00|577.78|568.68|577.5|568.4|577.78|568.68|576.39|567.29|321
1668336900000|2022-11-13 10:55:00|577.49|568.39|576.85|567.75|577.9|568.8|576.77|567.67|287
1668337200000|2022-11-13 11:00:00|576.86|567.76|576.86|567.76|577.79|568.69|576.57|567.47|335
1668337500000|2022-11-13 11:05:00|576.85|567.75|578.86|569.76|578.89|569.79|576.84|567.74|304
1668337800000|2022-11-13 11:10:00|578.83|569.73|578.66|569.56|579.19|570.09|578.43|569.33|294
1668338100000|2022-11-13 11:15:00|578.69|569.59|578.9|569.8|579.09|569.99|578.62|569.52|249
1668338400000|2022-11-13 11:20:00|578.89|569.79|580.62|571.52|580.75|571.65|578.88|569.78|308
1668338700000|2022-11-13 11:25:00|580.61|571.51|583.38|574.28|583.59|574.49|580.49|571.39|479
1668339000000|2022-11-13 11:30:00|583.35|574.25|584.63|575.53|584.74|575.64|581.84|572.74|443
1668339300000|2022-11-13 11:35:00|584.58|575.48|582.33|573.23|584.61|575.51|582.32|573.22|382
1668339600000|2022-11-13 11:40:00|582.32|573.22|581.95|572.85|582.35|573.25|581.57|572.47|325
1668339900000|2022-11-13 11:45:00|581.96|572.86|582.91|573.81|583.98|574.88|581.52|572.42|377
1668340200000|2022-11-13 11:50:00|582.88|573.78|583.04|573.94|584.74|575.64|582.73|573.63|392
1668340500000|2022-11-13 11:55:00|583.03|573.93|582.8|573.7|583.08|573.98|582.7|573.6|212
1668340800000|2022-11-13 12:00:00|582.76|573.66|581.69|572.59|583.07|573.97|581.55|572.45|298
1668341100000|2022-11-13 12:05:00|581.74|572.64|580.21|571.11|581.74|572.64|579.85|570.75|270
1668341400000|2022-11-13 12:10:00|580.18|571.08|578.89|569.79|580.19|571.09|578.04|568.94|384
1668341700000|2022-11-13 12:15:00|578.92|569.82|579.66|570.56|579.88|570.78|578.59|569.49|345
1668342000000|2022-11-13 12:20:00|579.67|570.57|579.71|570.61|579.87|570.77|579.35|570.25|194
1668342300000|2022-11-13 12:25:00|579.72|570.62|578.89|569.79|579.77|570.67|577.74|568.64|344
1668342600000|2022-11-13 12:30:00|578.88|569.78|579.58|570.48|579.78|570.68|578.68|569.58|379
1668342900000|2022-11-13 12:35:00|579.57|570.47|579.61|570.51|580.04|570.94|578.83|569.73|282
1668343200000|2022-11-13 12:40:00|579.56|570.46|579.64|570.54|579.82|570.72|578.84|569.74|279
1668343500000|2022-11-13 12:45:00|579.63|570.53|580.65|571.55|580.82|571.72|579.35|570.25|317
1668343800000|2022-11-13 12:50:00|580.64|571.54|581.42|572.32|582|572.9|580.51|571.41|229
1668344100000|2022-11-13 12:55:00|581.44|572.34|579.66|570.56|582.36|573.26|579.66|570.56|216
1668344400000|2022-11-13 13:00:00|579.59|570.49|578.38|569.28|580.83|571.73|578.35|569.25|339
1668344700000|2022-11-13 13:05:00|578.4|569.3|580.49|571.39|580.7|571.6|578.4|569.3|234
1668345000000|2022-11-13 13:10:00|580.5|571.4|581.87|572.77|581.87|572.77|580.41|571.31|252
1668345300000|2022-11-13 13:15:00|581.81|572.71|582.67|573.57|582.81|573.71|581.7|572.6|281
1668345600000|2022-11-13 13:20:00|582.68|573.58|582.91|573.81|583.75|574.65|582.34|573.24|288
1668345900000|2022-11-13 13:25:00|582.92|573.82|581.39|572.29|583.6|574.5|580.86|571.76|206
1668346200000|2022-11-13 13:30:00|581.44|572.34|581.87|572.77|581.98|572.88|581.43|572.33|188
1668346500000|2022-11-13 13:35:00|581.88|572.78|586.8|577.7|586.84|577.74|581.59|572.49|319
1668346800000|2022-11-13 13:40:00|586.81|577.71|587.65|578.55|591.77|582.67|584.81|575.71|722
1668347100000|2022-11-13 13:45:00|587.64|578.54|588.73|579.63|590.58|581.48|587.64|578.54|614
1668347400000|2022-11-13 13:50:00|588.77|579.67|587.04|577.94|589.01|579.91|586.82|577.72|521
1668347700000|2022-11-13 13:55:00|587.05|577.95|585.96|576.86|587.76|578.66|585.02|575.92|448
1668348000000|2022-11-13 14:00:00|585.99|576.89|589.06|579.96|589.11|580.01|585.85|576.75|425
1668348300000|2022-11-13 14:05:00|589.05|579.95|589.83|580.73|590.83|581.73|589.05|579.95|354
1668348600000|2022-11-13 14:10:00|589.82|580.72|588.54|579.44|590.59|581.49|587.94|578.84|375
1668348900000|2022-11-13 14:15:00|588.55|579.45|586.92|577.82|588.91|579.81|586.75|577.65|414
1668349200000|2022-11-13 14:20:00|586.93|577.83|588.61|579.51|588.89|579.79|586.81|577.71|399
1668349500000|2022-11-13 14:25:00|588.62|579.52|587.94|578.84|588.88|579.78|586.58|577.48|351
1668349800000|2022-11-13 14:30:00|587.95|578.85|587.72|578.62|588.06|578.96|586.71|577.61|401
1668350100000|2022-11-13 14:35:00|587.73|578.63|587.66|578.56|589.07|579.97|587.55|578.45|359
1668350400000|2022-11-13 14:40:00|587.68|578.58|587.28|578.18|588.17|579.07|586.91|577.81|310
1668350700000|2022-11-13 14:45:00|587.27|578.17|588.77|579.67|589.13|580.03|587.23|578.13|293
1668351000000|2022-11-13 14:50:00|588.85|579.75|587.8|578.7|589.12|580.02|587.67|578.57|314
1668351300000|2022-11-13 14:55:00|587.78|578.68|587.9|578.8|588.91|579.81|587.62|578.52|323
1668351600000|2022-11-13 15:00:00|587.87|578.77|588.11|579.01|589.31|580.21|587.85|578.75|321
1668351900000|2022-11-13 15:05:00|588.14|579.04|587.96|578.86|589.94|580.84|587.09|577.99|434
1668352200000|2022-11-13 15:10:00|587.98|578.88|588.99|579.89|589.25|580.15|586.78|577.68|424
1668352500000|2022-11-13 15:15:00|589.02|579.92|590.37|581.27|593.73|584.63|588.97|579.87|555
1668352800000|2022-11-13 15:20:00|590.46|581.36|587.76|578.66|590.6|581.5|584.31|575.21|580
1668353100000|2022-11-13 15:25:00|587.77|578.67|589.7|580.6|589.79|580.69|586.81|577.71|394
1668353400000|2022-11-13 15:30:00|589.69|580.59|589.75|580.65|590.74|581.64|588.76|579.66|457
1668353700000|2022-11-13 15:35:00|589.74|580.64|589.68|580.58|589.99|580.89|587.72|578.62|407
1668354000000|2022-11-13 15:40:00|589.69|580.59|588.79|579.69|590.54|581.44|588.77|579.67|313
1668354300000|2022-11-13 15:45:00|588.82|579.72|588.54|579.44|589.68|580.58|587.61|578.51|355
1668354600000|2022-11-13 15:50:00|588.55|579.45|587.62|578.52|588.57|579.47|587.47|578.37|325
1668354900000|2022-11-13 15:55:00|587.53|578.43|588.08|578.98|589.09|579.99|587.51|578.41|377
1668355200000|2022-11-13 16:00:00|588.13|579.03|587.24|578.14|588.9|579.8|586.52|577.42|398
1668355500000|2022-11-13 16:05:00|587.2|578.1|587.1|578|587.74|578.64|586.71|577.61|316
1668355800000|2022-11-13 16:10:00|587.2|578.1|585.68|576.58|588.01|578.91|585.61|576.51|288
1668356100000|2022-11-13 16:15:00|585.7|576.6|585.78|576.68|586.07|576.97|585.47|576.37|252
1668356400000|2022-11-13 16:20:00|585.77|576.67|583.91|574.81|585.78|576.68|583.72|574.62|327
1668356700000|2022-11-13 16:25:00|583.9|574.8|584.96|575.86|585.16|576.06|582.9|573.8|290
1668357000000|2022-11-13 16:30:00|584.92|575.82|583.81|574.71|586.36|577.26|583.55|574.45|286
1668357300000|2022-11-13 16:35:00|583.8|574.7|581.9|572.8|583.86|574.76|581.9|572.8|254
1668357600000|2022-11-13 16:40:00|582.02|572.92|582.02|572.92|582.22|573.12|581.09|571.99|257
1668357900000|2022-11-13 16:45:00|582.11|573.01|583.89|574.79|584.03|574.93|581.64|572.54|349
1668358200000|2022-11-13 16:50:00|583.9|574.8|582.78|573.68|585.01|575.91|582.78|573.68|291
1668358500000|2022-11-13 16:55:00|582.8|573.7|582.91|573.81|583.9|574.8|582.75|573.65|280
1668358800000|2022-11-13 17:00:00|582.94|573.84|583.14|574.04|583.28|574.18|582.68|573.58|206
1668359100000|2022-11-13 17:05:00|583.09|573.99|582.06|572.96|583.17|574.07|581.66|572.56|222
1668359400000|2022-11-13 17:10:00|582.03|572.93|579.11|570.01|582.03|572.93|579.11|570.01|190
1668359700000|2022-11-13 17:15:00|579.03|569.93|579.88|570.78|580.12|571.02|576.73|567.63|468
1668360000000|2022-11-13 17:20:00|579.83|570.73|577.84|568.74|579.95|570.85|577.68|568.58|265
1668360300000|2022-11-13 17:25:00|577.83|568.73|577.8|568.7|580|570.9|577.75|568.65|271
1668360600000|2022-11-13 17:30:00|577.81|568.71|577.51|568.41|578.12|569.02|576.56|567.46|277
1668360900000|2022-11-13 17:35:00|577.52|568.42|580.89|571.79|581.5|572.4|577.52|568.42|350
1668361200000|2022-11-13 17:40:00|580.92|571.82|580.93|571.83|582.85|573.75|580.41|571.31|349
1668361500000|2022-11-13 17:45:00|580.89|571.79|581|571.9|582|572.9|580.65|571.55|249
1668361800000|2022-11-13 17:50:00|581.04|571.94|581.58|572.48|582.25|573.15|580.83|571.73|280
1668362100000|2022-11-13 17:55:00|581.54|572.44|580.87|571.77|581.96|572.86|580.64|571.54|210
1668362400000|2022-11-13 18:00:00|580.89|571.79|581.06|571.96|581.98|572.88|580.76|571.66|232
1668362700000|2022-11-13 18:05:00|581.07|571.97|579.87|570.77|581.33|572.23|579.63|570.53|203
1668363000000|2022-11-13 18:10:00|579.88|570.78|581.91|572.81|582.14|573.04|579.87|570.77|335
1668363300000|2022-11-13 18:15:00|581.73|572.63|580.97|571.87|581.83|572.73|580.49|571.39|261
1668363600000|2022-11-13 18:20:00|580.85|571.75|582.79|573.69|582.98|573.88|580.09|570.99|408
1668363900000|2022-11-13 18:25:00|582.71|573.61|581.75|572.65|582.92|573.82|580.56|571.46|351
1668364200000|2022-11-13 18:30:00|581.84|572.74|581.74|572.64|582.9|573.8|579.85|570.75|428
1668364500000|2022-11-13 18:35:00|581.75|572.65|581.77|572.67|582.97|573.87|581.75|572.65|236
1668364800000|2022-11-13 18:40:00|581.76|572.66|582.75|573.65|582.89|573.79|581.76|572.66|165
1668365100000|2022-11-13 18:45:00|582.79|573.69|583.79|574.69|584.12|575.02|582.64|573.54|209
1668365400000|2022-11-13 18:50:00|583.65|574.55|584.12|575.02|584.46|575.36|583.46|574.36|300
1668365700000|2022-11-13 18:55:00|584.03|574.93|584.91|575.81|585.18|576.08|583.61|574.51|246
1668366000000|2022-11-13 19:00:00|584.95|575.85|585.93|576.83|586.86|577.76|584.77|575.67|265
1668366300000|2022-11-13 19:05:00|585.92|576.82|583.01|573.91|585.92|576.82|582.86|573.76|285
1668366600000|2022-11-13 19:10:00|583.03|573.93|582.75|573.65|584.3|575.2|582.18|573.08|240
1668366900000|2022-11-13 19:15:00|582.74|573.64|582.81|573.71|584.13|575.03|582.62|573.52|278
1668367200000|2022-11-13 19:20:00|582.8|573.7|584.3|575.2|584.44|575.34|582.8|573.7|287
1668367500000|2022-11-13 19:25:00|584.34|575.24|582.93|573.83|584.89|575.79|582.93|573.83|297
1668367800000|2022-11-13 19:30:00|582.96|573.86|583.85|574.75|583.93|574.83|582.91|573.81|192
1668368100000|2022-11-13 19:35:00|583.82|574.72|583.86|574.76|584.14|575.04|583.77|574.67|213
1668368400000|2022-11-13 19:40:00|583.89|574.79|583.75|574.65|584.09|574.99|583.53|574.43|148
1668368700000|2022-11-13 19:45:00|583.74|574.64|583.88|574.78|584.71|575.61|583.69|574.59|183
1668369000000|2022-11-13 19:50:00|583.85|574.75|583.9|574.8|584.01|574.91|583.62|574.52|133
1668369300000|2022-11-13 19:55:00|583.87|574.77|584.65|575.55|584.85|575.75|583.73|574.63|207
1668369600000|2022-11-13 20:00:00|584.56|575.46|582.91|573.81|584.79|575.69|582.27|573.17|324
1668369900000|2022-11-13 20:05:00|582.95|573.85|583.97|574.87|584.09|574.99|581.9|572.8|333
1668370200000|2022-11-13 20:10:00|583.94|574.84|582.17|573.07|584.13|575.03|582.09|572.99|300
1668370500000|2022-11-13 20:15:00|582.09|572.99|583.94|574.84|584.23|575.13|582.09|572.99|206
1668370800000|2022-11-13 20:20:00|583.98|574.88|582.75|573.65|584.11|575.01|582.74|573.64|215
1668371100000|2022-11-13 20:25:00|582.77|573.67|582.05|572.95|584.74|575.64|582.04|572.94|341
1668371400000|2022-11-13 20:30:00|582.06|572.96|582.93|573.83|584.03|574.93|582.06|572.96|344
1668371700000|2022-11-13 20:35:00|582.96|573.86|582.73|573.63|584.03|574.93|582.73|573.63|309
1668372000000|2022-11-13 20:40:00|582.67|573.57|581.98|572.88|582.82|573.72|581.86|572.76|228
1668372300000|2022-11-13 20:45:00|581.95|572.85|581.64|572.54|582.16|573.06|581.03|571.93|237
1668372600000|2022-11-13 20:50:00|581.63|572.53|578.77|569.67|581.64|572.54|578.66|569.56|354
1668372900000|2022-11-13 20:55:00|578.76|569.66|574.08|564.98|578.78|569.68|573.9|564.8|413
1668373200000|2022-11-13 21:00:00|574.07|564.97|567.08|557.98|575.02|565.92|567.03|557.93|625
1668373500000|2022-11-13 21:05:00|567.1|558|570.95|561.85|571.47|562.37|567.1|558|645
1668373800000|2022-11-13 21:10:00|570.97|561.87|569.79|560.69|571.89|562.79|569.44|560.34|489
1668374100000|2022-11-13 21:15:00|569.78|560.68|572.74|563.64|572.75|563.65|569.48|560.38|422
1668374400000|2022-11-13 21:20:00|572.73|563.63|573.74|564.64|575.1|566|571.87|562.77|452
1668374700000|2022-11-13 21:25:00|573.75|564.65|574.48|565.38|574.52|565.42|573.38|564.28|324
1668375000000|2022-11-13 21:30:00|574.46|565.36|573.68|564.58|574.84|565.74|573.48|564.38|377
1668375300000|2022-11-13 21:35:00|573.69|564.59|579.44|570.34|580.73|571.63|573.66|564.56|529
1668375600000|2022-11-13 21:40:00|579.41|570.31|576.84|567.74|579.43|570.33|576.02|566.92|471
1668375900000|2022-11-13 21:45:00|576.82|567.72|574.02|564.92|577.11|568.01|574.01|564.91|394
1668376200000|2022-11-13 21:50:00|574.05|564.95|574.17|565.07|574.93|565.83|573.82|564.72|369
1668376500000|2022-11-13 21:55:00|574.22|565.12|573.87|564.77|574.22|565.12|573.72|564.62|328
1668376800000|2022-11-13 22:00:00|573.89|564.79|573.78|564.68|573.95|564.85|572.9|563.8|335
1668377100000|2022-11-13 22:05:00|573.77|564.67|576.74|567.64|576.75|567.65|573.76|564.66|293
1668377400000|2022-11-13 22:10:00|576.72|567.62|577.1|568|577.18|568.08|576.72|567.62|160
1668377700000|2022-11-13 22:15:00|577.11|568.01|575.99|566.89|580.5|571.4|575.95|566.85|376
1668378000000|2022-11-13 22:20:00|575.98|566.88|576.81|567.71|576.95|567.85|575.73|566.63|242
1668378300000|2022-11-13 22:25:00|576.72|567.62|576.88|567.78|576.94|567.84|576.6|567.5|233
1668378600000|2022-11-13 22:30:00|576.89|567.79|578.8|569.7|578.8|569.7|576.81|567.71|217
1668378900000|2022-11-13 22:35:00|578.86|569.76|581.11|572.01|581.72|572.62|577.72|568.62|338
1668379200000|2022-11-13 22:40:00|581.08|571.98|580.68|571.58|581.61|572.51|580.62|571.52|194
1668379500000|2022-11-13 22:45:00|580.64|571.54|582.01|572.91|582.12|573.02|578.9|569.8|248
1668379800000|2022-11-13 22:50:00|582|572.9|581.83|572.73|582|572.9|579.82|570.72|275
1668380100000|2022-11-13 22:55:00|581.88|572.78|579.87|570.77|581.92|572.82|578.9|569.8|255
1668380400000|2022-11-13 23:00:00|579.83|570.73|576.96|567.86|579.83|570.73|576.59|567.49|369
1668380700000|2022-11-13 23:05:00|576.94|567.84|577.07|567.97|577.08|567.98|576.17|567.07|271
1668381000000|2022-11-13 23:10:00|577.04|567.94|574.9|565.8|577.12|568.02|574.72|565.62|277
1668381300000|2022-11-13 23:15:00|574.88|565.78|575.1|566|575.1|566|572.74|563.64|395
1668381600000|2022-11-13 23:20:00|575.11|566.01|576.6|567.5|576.99|567.89|575.01|565.91|442
1668381900000|2022-11-13 23:25:00|576.65|567.55|576.27|567.17|577.21|568.11|576.12|567.02|243
1668382200000|2022-11-13 23:30:00|576.28|567.18|574.72|565.62|577.14|568.04|574.21|565.11|255
1668382500000|2022-11-13 23:35:00|574.73|565.63|576.94|567.84|577.34|568.24|574.72|565.62|247
1668382800000|2022-11-13 23:40:00|576.93|567.83|574.81|565.71|577.73|568.63|574.09|564.99|354
1668383100000|2022-11-13 23:45:00|574.82|565.72|578.86|569.76|579.95|570.85|574.72|565.62|434
1668383400000|2022-11-13 23:50:00|578.84|569.74|580.2|571.1|581.03|571.93|577.95|568.85|317
1668383700000|2022-11-13 23:55:00|580.07|570.97|579.25|570.15|581.85|572.75|578.72|569.62|370
1668384000000|2022-11-14 00:00:00|579.17|570.07|582.57|573.47|582.94|573.84|577.71|568.61|517
1668384300000|2022-11-14 00:05:00|582.59|573.49|578.48|569.38|582.99|573.89|577.12|568.02|412
1668384600000|2022-11-14 00:10:00|578.45|569.35|578.15|569.05|580.78|571.68|578.05|568.95|434
1668384900000|2022-11-14 00:15:00|578.14|569.04|575.9|566.8|579.12|570.02|575.88|566.78|409
1668385200000|2022-11-14 00:20:00|575.89|566.79|559.15|550.05|576.19|567.09|558.99|549.89|471
1668385500000|2022-11-14 00:25:00|559.12|550.02|566.89|557.79|568.32|559.22|559.1|550|716
1668385800000|2022-11-14 00:30:00|566.88|557.78|570.6|561.5|570.89|561.79|566.1|557|630
1668386100000|2022-11-14 00:35:00|570.65|561.55|572.87|563.77|573.95|564.85|570.61|561.51|546
1668386400000|2022-11-14 00:40:00|572.88|563.78|574.94|565.84|576.08|566.98|572.73|563.63|507
1668386700000|2022-11-14 00:45:00|574.95|565.85|572.89|563.79|575.82|566.72|571.96|562.86|511
1668387000000|2022-11-14 00:50:00|572.91|563.81|568.42|559.32|573.25|564.15|567.32|558.22|528
1668387300000|2022-11-14 00:55:00|568.43|559.33|568.98|559.88|569.15|560.05|567.02|557.92|477
1668387600000|2022-11-14 01:00:00|568.97|559.87|569.33|560.23|569.34|560.24|565.94|556.84|444
1668387900000|2022-11-14 01:05:00|569.34|560.24|566.99|557.89|571.4|562.3|566.85|557.75|507
1668388200000|2022-11-14 01:10:00|567.01|557.91|565.11|556.01|567.42|558.32|564.85|555.75|471
1668388500000|2022-11-14 01:15:00|565.02|555.92|563.06|553.96|566.11|557.01|562.95|553.85|527
1668388800000|2022-11-14 01:20:00|563.04|553.94|567|557.9|568.05|558.95|562.9|553.8|482
1668389100000|2022-11-14 01:25:00|566.94|557.84|564.07|554.97|567.31|558.21|562.97|553.87|434
1668389400000|2022-11-14 01:30:00|564.05|554.95|562.32|553.22|564.88|555.78|562.05|552.95|452
1668389700000|2022-11-14 01:35:00|562.34|553.24|561.17|552.07|563.1|554|559.21|550.11|599
1668390000000|2022-11-14 01:40:00|561.19|552.09|556.82|547.72|561.97|552.87|555.88|546.78|554
1668390300000|2022-11-14 01:45:00|556.79|547.69|555.81|546.71|558.86|549.76|554.83|545.73|601
1668390600000|2022-11-14 01:50:00|555.83|546.73|558.07|548.97|560.25|551.15|555.22|546.12|564
1668390900000|2022-11-14 01:55:00|558.09|548.99|559.73|550.63|559.86|550.76|558.06|548.96|476
1668391200000|2022-11-14 02:00:00|559.65|550.55|556.11|547.01|560.14|551.04|555.67|546.57|534
1668391500000|2022-11-14 02:05:00|556.1|547|553.96|544.86|556.27|547.17|553.94|544.84|549
1668391800000|2022-11-14 02:10:00|553.89|544.79|553.3|544.2|554.89|545.79|551.13|542.03|683
1668392100000|2022-11-14 02:15:00|553.4|544.3|558.22|549.12|558.42|549.32|553.4|544.3|533
1668392400000|2022-11-14 02:20:00|558.21|549.11|557.91|548.81|559.41|550.31|557.83|548.73|349
1668392700000|2022-11-14 02:25:00|557.87|548.77|558.8|549.7|558.96|549.86|557.85|548.75|333
1668393000000|2022-11-14 02:30:00|558.81|549.71|559.79|550.69|560.13|551.03|557.99|548.89|399
1668393300000|2022-11-14 02:35:00|559.76|550.66|559.94|550.84|560|550.9|558.81|549.71|354
1668393600000|2022-11-14 02:40:00|559.93|550.83|560.85|551.75|561.05|551.95|559.67|550.57|301
1668393900000|2022-11-14 02:45:00|560.83|551.73|560.02|550.92|560.87|551.77|558.07|548.97|396
1668394200000|2022-11-14 02:50:00|560.03|550.93|559.89|550.79|560.03|550.93|558.85|549.75|329
1668394500000|2022-11-14 02:55:00|559.9|550.8|562.16|553.06|563.17|554.07|558.88|549.78|445
1668394800000|2022-11-14 03:00:00|562.14|553.04|561.05|551.95|563.31|554.21|561.04|551.94|526
1668395100000|2022-11-14 03:05:00|561.04|551.94|560.93|551.83|561.29|552.19|560.61|551.51|339
1668395400000|2022-11-14 03:10:00|560.96|551.86|560.17|551.07|561.25|552.15|560.09|550.99|284
1668395700000|2022-11-14 03:15:00|560.18|551.08|559.89|550.79|561.38|552.28|559.78|550.68|377
1668396000000|2022-11-14 03:20:00|559.88|550.78|560.05|550.95|560.16|551.06|559.06|549.96|329
1668396300000|2022-11-14 03:25:00|560.04|550.94|560.17|551.07|561.05|551.95|559.9|550.8|377
1668396600000|2022-11-14 03:30:00|560.22|551.12|561.24|552.14|562.05|552.95|559.88|550.78|358
1668396900000|2022-11-14 03:35:00|561.25|552.15|558.94|549.84|561.25|552.15|558.89|549.79|336
1668397200000|2022-11-14 03:40:00|558.95|549.85|556.89|547.79|559.83|550.73|556.16|547.06|350
1668397500000|2022-11-14 03:45:00|556.9|547.8|559.79|550.69|559.98|550.88|556.9|547.8|371
1668397800000|2022-11-14 03:50:00|559.8|550.7|557.24|548.14|559.81|550.71|556.89|547.79|399
1668398100000|2022-11-14 03:55:00|557.27|548.17|557.76|548.66|558.04|548.94|556.9|547.8|347
1668398400000|2022-11-14 04:00:00|557.79|548.69|558.86|549.76|558.92|549.82|557.09|547.99|348
1668398700000|2022-11-14 04:05:00|558.83|549.73|557.02|547.92|558.92|549.82|556.94|547.84|313
1668399000000|2022-11-14 04:10:00|557.07|547.97|556.71|547.61|557.84|548.74|555.84|546.74|486
1668399300000|2022-11-14 04:15:00|556.67|547.57|550.88|541.78|556.89|547.79|550.01|540.91|455
1668399600000|2022-11-14 04:20:00|550.89|541.79|553.91|544.81|554.23|545.13|549.22|540.12|601
1668399900000|2022-11-14 04:25:00|553.83|544.73|551.71|542.61|554.71|545.61|551.71|542.61|472
1668400200000|2022-11-14 04:30:00|551.75|542.65|553.79|544.69|553.89|544.79|551.08|541.98|463
1668400500000|2022-11-14 04:35:00|553.78|544.68|552.82|543.72|553.97|544.87|551.95|542.85|412
1668400800000|2022-11-14 04:40:00|552.78|543.68|554.76|545.66|554.87|545.77|551.69|542.59|477
1668401100000|2022-11-14 04:45:00|554.73|545.63|556.59|547.49|556.75|547.65|554.55|545.45|354
1668401400000|2022-11-14 04:50:00|556.62|547.52|557.53|548.43|557.67|548.57|555.58|546.48|313
1668401700000|2022-11-14 04:55:00|557.52|548.42|557.72|548.62|557.92|548.82|557.39|548.29|313
1668402000000|2022-11-14 05:00:00|557.61|548.51|559.56|550.46|559.68|550.58|557.57|548.47|230
1668402300000|2022-11-14 05:05:00|559.55|550.45|558.76|549.66|559.58|550.48|557.6|548.5|261
1668402600000|2022-11-14 05:10:00|558.75|549.65|558.84|549.74|559.02|549.92|557.44|548.34|225
1668402900000|2022-11-14 05:15:00|559.24|550.14|559.78|550.68|559.96|550.86|559.24|550.14|212
1668403200000|2022-11-14 05:20:00|559.77|550.67|558.76|549.66|559.94|550.84|558.76|549.66|221
1668403500000|2022-11-14 05:25:00|558.75|549.65|557.76|548.66|558.92|549.82|556.93|547.83|226
1668403800000|2022-11-14 05:30:00|557.52|548.42|555.99|546.89|559.03|549.93|555.78|546.68|357
1668404100000|2022-11-14 05:35:00|556.07|546.97|557.52|548.42|557.88|548.78|554.45|545.35|453
1668404400000|2022-11-14 05:40:00|557.54|548.44|555.73|546.63|557.74|548.64|554.96|545.86|403
1668404700000|2022-11-14 05:45:00|555.7|546.6|558.61|549.51|558.94|549.84|555.13|546.03|458
1668405000000|2022-11-14 05:50:00|558.64|549.54|559.04|549.94|560.72|551.62|558.36|549.26|439
1668405300000|2022-11-14 05:55:00|559.05|549.95|559.03|549.93|559.21|550.11|558.48|549.38|304
1668405600000|2022-11-14 06:00:00|559.02|549.92|559.95|550.85|560.23|551.13|558.55|549.45|411
1668405900000|2022-11-14 06:05:00|559.94|550.84|559.87|550.77|560.53|551.43|559.43|550.33|289
1668406200000|2022-11-14 06:10:00|559.88|550.78|557.05|547.95|560.42|551.32|556.81|547.71|375
1668406500000|2022-11-14 06:15:00|557.03|547.93|558.5|549.4|560.89|551.79|557.03|547.93|468
1668406800000|2022-11-14 06:20:00|558.51|549.41|559.9|550.8|559.97|550.87|557.81|548.71|436
1668407100000|2022-11-14 06:25:00|559.86|550.76|559.76|550.66|560.08|550.98|558.64|549.54|345
1668407400000|2022-11-14 06:30:00|559.75|550.65|560.97|551.87|561.07|551.97|559.68|550.58|324
1668407700000|2022-11-14 06:35:00|560.98|551.88|562.74|553.64|562.81|553.71|560.83|551.73|363
1668408000000|2022-11-14 06:40:00|562.71|553.61|568.79|559.69|572.11|563.01|562.71|553.61|684
1668408300000|2022-11-14 06:45:00|568.88|559.78|575.46|566.36|575.98|566.88|567.95|558.85|654
1668408600000|2022-11-14 06:50:00|575.55|566.45|574.56|565.46|577.89|568.79|574.05|564.95|696
1668408900000|2022-11-14 06:55:00|574.55|565.45|578.88|569.78|579.73|570.63|574.46|565.36|661
1668409200000|2022-11-14 07:00:00|578.86|569.76|578.55|569.45|578.91|569.81|576.94|567.84|627
1668409500000|2022-11-14 07:05:00|578.56|569.46|576.99|567.89|578.63|569.53|576.35|567.25|516
1668409800000|2022-11-14 07:10:00|577.11|568.01|576.07|566.97|577.83|568.73|575.09|565.99|587
1668410100000|2022-11-14 07:15:00|575.97|566.87|571.84|562.74|576.38|567.28|571.06|561.96|599
1668410400000|2022-11-14 07:20:00|571.95|562.85|575.54|566.44|575.85|566.75|571.84|562.74|562
1668410700000|2022-11-14 07:25:00|575.59|566.49|581.32|572.22|581.55|572.45|575.51|566.41|675
1668411000000|2022-11-14 07:30:00|581.27|572.17|580.75|571.65|581.7|572.6|578.95|569.85|699
1668411300000|2022-11-14 07:35:00|580.74|571.64|584.76|575.66|585.06|575.96|580.55|571.45|633
1668411600000|2022-11-14 07:40:00|584.6|575.5|583.26|574.16|584.91|575.81|581.8|572.7|614
1668411900000|2022-11-14 07:45:00|583.28|574.18|581.5|572.4|584.88|575.78|581.12|572.02|571
1668412200000|2022-11-14 07:50:00|581.6|572.5|582.82|573.72|584.1|575|581.35|572.25|584
1668412500000|2022-11-14 07:55:00|582.92|573.82|583.65|574.55|583.95|574.85|582.29|573.19|456
1668412800000|2022-11-14 08:00:00|583.82|574.72|587.65|578.55|588.1|579|583.65|574.55|655
1668413100000|2022-11-14 08:05:00|587.97|578.87|584.85|575.75|588.05|578.95|584.1|575|607
1668413400000|2022-11-14 08:10:00|584.94|575.84|587.05|577.95|589.13|580.03|584.8|575.7|618
1668413700000|2022-11-14 08:15:00|586.9|577.8|585.85|576.75|587.2|578.1|585.61|576.51|557
1668414000000|2022-11-14 08:20:00|585.8|576.7|585.9|576.8|587.86|578.76|585.7|576.6|547
1668414300000|2022-11-14 08:25:00|585.87|576.77|585.88|576.78|586.2|577.1|584.9|575.8|536
1668414600000|2022-11-14 08:30:00|585.92|576.82|585.84|576.74|586.8|577.7|585.7|576.6|506
1668414900000|2022-11-14 08:35:00|585.78|576.68|583.91|574.81|585.99|576.89|583.8|574.7|474
1668415200000|2022-11-14 08:40:00|583.93|574.83|584.61|575.51|585.09|575.99|583.93|574.83|477
1668415500000|2022-11-14 08:45:00|584.59|575.49|583.95|574.85|584.82|575.72|582.43|573.33|555
1668415800000|2022-11-14 08:50:00|583.93|574.83|585.93|576.83|586.1|577|583.79|574.69|535
1668416100000|2022-11-14 08:55:00|585.96|576.86|585.8|576.7|586.92|577.82|585.5|576.4|533
1668416400000|2022-11-14 09:00:00|585.84|576.74|583.99|574.89|586.77|577.67|582.65|573.55|617
1668416700000|2022-11-14 09:05:00|584.05|574.95|582.02|572.92|584.43|575.33|581.65|572.55|529
1668417000000|2022-11-14 09:10:00|582.03|572.93|581.99|572.89|582.4|573.3|581.72|572.62|505
1668417300000|2022-11-14 09:15:00|582.01|572.91|580.6|571.5|583.14|574.04|580.5|571.4|583
1668417600000|2022-11-14 09:20:00|580.58|571.48|581.88|572.78|582.95|573.85|580.43|571.33|514
1668417900000|2022-11-14 09:25:00|581.84|572.74|583.36|574.26|583.52|574.42|581.75|572.65|479
1668418200000|2022-11-14 09:30:00|583.25|574.15|584.05|574.95|584.3|575.2|583.2|574.1|470
1668418500000|2022-11-14 09:35:00|584.02|574.92|583.83|574.73|584.4|575.3|583.65|574.55|392
1668418800000|2022-11-14 09:40:00|583.75|574.65|585.38|576.28|585.44|576.34|583.64|574.54|388
1668419100000|2022-11-14 09:45:00|585.39|576.29|585.29|576.19|585.5|576.4|584.55|575.45|469
1668419400000|2022-11-14 09:50:00|585.19|576.09|585.99|576.89|586.29|577.19|584.35|575.25|407
1668419700000|2022-11-14 09:55:00|586|576.9|583.8|574.7|586.02|576.92|583.68|574.58|476
1668420000000|2022-11-14 10:00:00|583.83|574.73|584.84|575.74|585.99|576.89|583.54|574.44|550
1668420300000|2022-11-14 10:05:00|584.98|575.88|584.39|575.29|584.98|575.88|583.57|574.47|439
1668420600000|2022-11-14 10:10:00|584.4|575.3|583.82|574.72|584.94|575.84|583.53|574.43|439
1668420900000|2022-11-14 10:15:00|583.81|574.71|584.28|575.18|584.35|575.25|583.6|574.5|373
1668421200000|2022-11-14 10:20:00|584.2|575.1|583.83|574.73|584.97|575.87|583.66|574.56|466
1668421500000|2022-11-14 10:25:00|583.85|574.75|584.74|575.64|585.06|575.96|583.75|574.65|439
1668421800000|2022-11-14 10:30:00|584.82|575.72|584.97|575.87|585.05|575.95|584.51|575.41|481
1668422100000|2022-11-14 10:35:00|584.95|575.85|586.05|576.95|586.23|577.13|584.75|575.65|486
1668422400000|2022-11-14 10:40:00|585.99|576.89|586.27|577.17|586.4|577.3|585.58|576.48|420
1668422700000|2022-11-14 10:45:00|586.34|577.24|584.85|575.75|586.55|577.45|584.8|575.7|293
1668423000000|2022-11-14 10:50:00|584.9|575.8|586.05|576.95|586.31|577.21|584.9|575.8|416
1668423300000|2022-11-14 10:55:00|586.2|577.1|586|576.9|587.06|577.96|585.87|576.77|450
1668423600000|2022-11-14 11:00:00|586.15|577.05|586.05|576.95|587.42|578.32|585.85|576.75|475
1668423900000|2022-11-14 11:05:00|586|576.9|585.7|576.6|586.43|577.33|585.65|576.55|406
1668424200000|2022-11-14 11:10:00|585.65|576.55|586.25|577.15|586.43|577.33|585.65|576.55|449
1668424500000|2022-11-14 11:15:00|586.37|577.27|585.45|576.35|587.39|578.29|585.45|576.35|512
1668424800000|2022-11-14 11:20:00|585.52|576.42|584.84|575.74|586.09|576.99|584.5|575.4|557
1668425100000|2022-11-14 11:25:00|584.94|575.84|584.25|575.15|584.94|575.84|583.65|574.55|551
1668425400000|2022-11-14 11:30:00|584.26|575.16|583.17|574.07|584.26|575.16|582.75|573.65|415
1668425700000|2022-11-14 11:35:00|583.32|574.22|582.8|573.7|583.5|574.4|582.8|573.7|418
1668426000000|2022-11-14 11:40:00|583|573.9|583.16|574.06|583.47|574.37|582.8|573.7|429
1668426300000|2022-11-14 11:45:00|583.22|574.12|583.8|574.7|584.23|575.13|583|573.9|319
1668426600000|2022-11-14 11:50:00|583.75|574.65|583.75|574.65|584.13|575.03|583.6|574.5|347
1668426900000|2022-11-14 11:55:00|583.84|574.74|583.4|574.3|584.1|575|583.4|574.3|340
1668427200000|2022-11-14 12:00:00|583.56|574.46|583.11|574.01|583.95|574.85|582.7|573.6|471
1668427500000|2022-11-14 12:05:00|583.1|574|581.91|572.81|583.86|574.76|581.2|572.1|605
1668427800000|2022-11-14 12:10:00|581.53|572.43|580.65|571.55|581.92|572.82|579.5|570.4|441
1668428100000|2022-11-14 12:15:00|580.7|571.6|580.68|571.58|581.45|572.35|580.4|571.3|385
1668428400000|2022-11-14 12:20:00|580.7|571.6|581|571.9|581.2|572.1|580.5|571.4|361
1668428700000|2022-11-14 12:25:00|580.89|571.79|582.84|573.74|583|573.9|580.8|571.7|457
1668429000000|2022-11-14 12:30:00|582.8|573.7|585.57|576.47|585.89|576.79|582.65|573.55|438
1668429300000|2022-11-14 12:35:00|585.78|576.68|584.43|575.33|585.89|576.79|583.9|574.8|448
1668429600000|2022-11-14 12:40:00|584.3|575.2|584.65|575.55|585.2|576.1|584.05|574.95|438
1668429900000|2022-11-14 12:45:00|584.94|575.84|585.75|576.65|585.91|576.81|584.6|575.5|389
1668430200000|2022-11-14 12:50:00|585.76|576.66|585.89|576.79|586.3|577.2|585.6|576.5|361
1668430500000|2022-11-14 12:55:00|585.99|576.89|585.84|576.74|586.04|576.94|584.8|575.7|491
1668430800000|2022-11-14 13:00:00|585.81|576.71|585.79|576.69|586|576.9|585.3|576.2|361
1668431100000|2022-11-14 13:05:00|585.89|576.79|584.03|574.93|588.43|579.33|583.88|574.78|591
1668431400000|2022-11-14 13:10:00|584|574.9|591|581.9|591.18|582.08|583.73|574.63|685
1668431700000|2022-11-14 13:15:00|590.42|581.32|590.8|581.7|591.82|582.72|589.8|580.7|656
1668432000000|2022-11-14 13:20:00|590.93|581.83|593.15|584.05|593.7|584.6|589.6|580.5|599
1668432300000|2022-11-14 13:25:00|593|583.9|593.11|584.01|593.73|584.63|591.8|582.7|595
1668432600000|2022-11-14 13:30:00|593.01|583.91|590.55|581.45|593.24|584.14|590.25|581.15|536
1668432900000|2022-11-14 13:35:00|590.45|581.35|589.35|580.25|590.96|581.86|588.7|579.6|402
1668433200000|2022-11-14 13:40:00|589.74|580.64|588.65|579.55|590.26|581.16|588.49|579.39|401
1668433500000|2022-11-14 13:45:00|588.6|579.5|585.78|576.68|590.21|581.11|585.21|576.11|373
1668433800000|2022-11-14 13:50:00|584.96|575.86|577.15|568.05|585.1|576|575.15|566.05|502
1668434100000|2022-11-14 13:55:00|577.05|567.95|582.04|572.94|585.13|576.03|577.05|567.95|633
1668434400000|2022-11-14 14:00:00|582.05|572.95|581.05|571.95|583.25|574.15|580.35|571.25|679
1668434700000|2022-11-14 14:05:00|580.9|571.8|584.15|575.05|586.15|577.05|580.5|571.4|646
1668435000000|2022-11-14 14:10:00|584.02|574.92|582.85|573.75|584.83|575.73|582.4|573.3|616
1668435300000|2022-11-14 14:15:00|582.8|573.7|579.3|570.2|583.94|574.84|578.6|569.5|600
1668435600000|2022-11-14 14:20:00|579.15|570.05|579.52|570.42|580.79|571.69|577.92|568.82|646
1668435900000|2022-11-14 14:25:00|579.5|570.4|576.15|567.05|579.9|570.8|575.05|565.95|643
1668436200000|2022-11-14 14:30:00|576.36|567.26|575.77|566.67|579.65|570.55|574.68|565.58|681
1668436500000|2022-11-14 14:35:00|575.7|566.6|574.97|565.87|576.15|567.05|571.95|562.85|659
1668436800000|2022-11-14 14:40:00|574.87|565.77|575.05|565.95|576.02|566.92|574|564.9|607
1668437100000|2022-11-14 14:45:00|575.06|565.96|577.67|568.57|578.21|569.11|572.9|563.8|623
1668437400000|2022-11-14 14:50:00|577.65|568.55|578.29|569.19|578.31|569.21|576.58|567.48|508
1668437700000|2022-11-14 14:55:00|578.3|569.2|582|572.9|582.43|573.33|578.07|568.97|517
1668438000000|2022-11-14 15:00:00|582.02|572.92|582.86|573.76|583.85|574.75|581.97|572.87|499
1668438300000|2022-11-14 15:05:00|582.73|573.63|582.92|573.82|582.97|573.87|582.25|573.15|482
1668438600000|2022-11-14 15:10:00|582.82|573.72|583.95|574.85|584.15|575.05|582.15|573.05|466
1668438900000|2022-11-14 15:15:00|583.93|574.83|582.64|573.54|584.15|575.05|582.1|573|362
1668439200000|2022-11-14 15:20:00|582.68|573.58|581.45|572.35|583.42|574.32|581.45|572.35|534
1668439500000|2022-11-14 15:25:00|581.5|572.4|583.15|574.05|583.19|574.09|580.05|570.95|593
1668439800000|2022-11-14 15:30:00|583.08|573.98|587.55|578.45|588.06|578.96|579.46|570.36|575
1668440100000|2022-11-14 15:35:00|587.58|578.48|587.6|578.5|588.13|579.03|586.45|577.35|362
1668440400000|2022-11-14 15:40:00|587.65|578.55|589.61|580.51|589.94|580.84|587.6|578.5|345
1668440700000|2022-11-14 15:45:00|589.56|580.46|587.92|578.82|590.2|581.1|587.25|578.15|508
1668441000000|2022-11-14 15:50:00|587.6|578.5|589.1|580|589.28|580.18|587.4|578.3|312
1668441300000|2022-11-14 15:55:00|589.05|579.95|587.14|578.04|589.2|580.1|586.65|577.55|375
1668441600000|2022-11-14 16:00:00|587.15|578.05|590.22|581.12|590.22|581.12|586.75|577.65|566
1668441900000|2022-11-14 16:05:00|590.17|581.07|590.15|581.05|592.22|583.12|590.13|581.03|450
1668442200000|2022-11-14 16:10:00|590.28|581.18|588.03|578.93|590.82|581.72|585.24|576.14|583
1668442500000|2022-11-14 16:15:00|588.04|578.94|581.9|572.8|588.5|579.4|581.8|572.7|637
1668442800000|2022-11-14 16:20:00|581.8|572.7|583.95|574.85|584.03|574.93|580.8|571.7|595
1668443100000|2022-11-14 16:25:00|583.85|574.75|584.1|575|584.25|575.15|582.8|573.7|482
1668443400000|2022-11-14 16:30:00|584.12|575.02|585.83|576.73|586.13|577.03|582.52|573.42|528
1668443700000|2022-11-14 16:35:00|585.85|576.75|584.95|575.85|586.16|577.06|584.5|575.4|559
1668444000000|2022-11-14 16:40:00|584.8|575.7|583.6|574.5|585.8|576.7|583.45|574.35|301
1668444300000|2022-11-14 16:45:00|583.65|574.55|586.25|577.15|586.26|577.16|583.55|574.45|422
1668444600000|2022-11-14 16:50:00|586.32|577.22|582.75|573.65|586.65|577.55|582.75|573.65|488
1668444900000|2022-11-14 16:55:00|582.85|573.75|583.6|574.5|583.7|574.6|582.5|573.4|161
1668445200000|2022-11-14 17:00:00|583.45|574.35|584.05|574.95|585.79|576.69|583.45|574.35|404
1668445500000|2022-11-14 17:05:00|583.96|574.86|584.99|575.89|585.17|576.07|581.8|572.7|568
1668445800000|2022-11-14 17:10:00|585|575.9|585.06|575.96|585.27|576.17|584.76|575.66|480
1668446100000|2022-11-14 17:15:00|585.07|575.97|584.6|575.5|585.2|576.1|584.6|575.5|125
1668446400000|2022-11-14 17:20:00|584.55|575.45|585.03|575.93|585.81|576.71|583.66|574.56|409
1668446700000|2022-11-14 17:25:00|584.96|575.86|584.93|575.83|585.67|576.57|583.65|574.55|430
1668447000000|2022-11-14 17:30:00|584.85|575.75|586.81|577.71|587.15|578.05|583.9|574.8|538
1668447300000|2022-11-14 17:35:00|586.8|577.7|587.12|578.02|587.15|578.05|585.84|576.74|456
1668447600000|2022-11-14 17:40:00|587.11|578.01|585.77|576.67|587.15|578.05|584.85|575.75|492
1668447900000|2022-11-14 17:45:00|585.73|576.63|585.7|576.6|586.09|576.99|584.7|575.6|454
1668448200000|2022-11-14 17:50:00|585.55|576.45|584.82|575.72|585.73|576.63|583.85|574.75|384
1668448500000|2022-11-14 17:55:00|584.9|575.8|585.32|576.22|585.32|576.22|584.39|575.29|425
1668448800000|2022-11-14 18:00:00|585.5|576.4|585.28|576.18|585.78|576.68|584.64|575.54|366
1668449100000|2022-11-14 18:05:00|585.16|576.06|584.79|575.69|585.97|576.87|583.5|574.4|418
1668449400000|2022-11-14 18:10:00|584.69|575.59|584.15|575.05|584.84|575.74|583.7|574.6|397
1668449700000|2022-11-14 18:15:00|583.94|574.84|584.01|574.91|584.4|575.3|583.85|574.75|257
1668450000000|2022-11-14 18:20:00|584.26|575.16|581.9|572.8|584.3|575.2|581.59|572.49|306
1668450300000|2022-11-14 18:25:00|582.08|572.98|583.65|574.55|583.9|574.8|581.05|571.95|225
1668450600000|2022-11-14 18:30:00|583.6|574.5|582.96|573.86|583.6|574.5|582.53|573.43|465
1668450900000|2022-11-14 18:35:00|582.75|573.65|582.26|573.16|583.02|573.92|581.6|572.5|445
1668451200000|2022-11-14 18:40:00|582.27|573.17|582.25|573.15|582.38|573.28|581.8|572.7|108
1668451500000|2022-11-14 18:45:00|582.26|573.16|581.75|572.65|582.28|573.18|580.95|571.85|310
1668451800000|2022-11-14 18:50:00|581.74|572.64|582.74|573.64|582.74|573.64|581.65|572.55|307
1668452100000|2022-11-14 18:55:00|582.6|573.5|582.1|573|582.87|573.77|581.75|572.65|329
1668452400000|2022-11-14 19:00:00|581.94|572.84|582.75|573.65|582.84|573.74|581.8|572.7|268
1668452700000|2022-11-14 19:05:00|582.77|573.67|582.03|572.93|582.91|573.81|581.05|571.95|311
1668453000000|2022-11-14 19:10:00|582.16|573.06|579.83|570.73|582.16|573.06|579.58|570.48|343
1668453300000|2022-11-14 19:15:00|579.91|570.81|580.09|570.99|580.88|571.78|578|568.9|452
1668453600000|2022-11-14 19:20:00|580.04|570.94|581.62|572.52|581.75|572.65|579.44|570.34|473
1668453900000|2022-11-14 19:25:00|581.61|572.51|580.82|571.72|581.8|572.7|579.75|570.65|481
1668454200000|2022-11-14 19:30:00|580.9|571.8|579.95|570.85|581.15|572.05|579.85|570.75|439
1668454500000|2022-11-14 19:35:00|579.96|570.86|580.94|571.84|580.99|571.89|579.9|570.8|436
1668454800000|2022-11-14 19:40:00|580.85|571.75|578.12|569.02|581.17|572.07|578.12|569.02|490
1668455100000|2022-11-14 19:45:00|578.27|569.17|579.01|569.91|579.07|569.97|574.72|565.62|595
1668455400000|2022-11-14 19:50:00|579.02|569.92|576.94|567.84|580.28|571.18|576.7|567.6|583
1668455700000|2022-11-14 19:55:00|577.13|568.03|576.11|567.01|577.37|568.27|573.94|564.84|635
1668456000000|2022-11-14 20:00:00|576.28|567.18|578.65|569.55|579.72|570.62|575.74|566.64|628
1668456300000|2022-11-14 20:05:00|578.7|569.6|577.02|567.92|578.75|569.65|574.99|565.89|598
1668456600000|2022-11-14 20:10:00|577.12|568.02|578.27|569.17|579.06|569.96|576.5|567.4|593
1668456900000|2022-11-14 20:15:00|578.37|569.27|580.01|570.91|580.6|571.5|577.9|568.8|559
1668457200000|2022-11-14 20:20:00|580.06|570.96|579.78|570.68|580.15|571.05|578.65|569.55|367
1668457500000|2022-11-14 20:25:00|579.9|570.8|579.86|570.76|580.25|571.15|578.5|569.4|395
1668457800000|2022-11-14 20:30:00|579.75|570.65|578.05|568.95|580.4|571.3|577.7|568.6|348
1668458100000|2022-11-14 20:35:00|578.1|569|580|570.9|580.31|571.21|577.75|568.65|386
1668458400000|2022-11-14 20:40:00|579.95|570.85|579.05|569.95|580.25|571.15|578.6|569.5|361
1668458700000|2022-11-14 20:45:00|578.9|569.8|577.91|568.81|579.1|570|576.4|567.3|448
1668459000000|2022-11-14 20:50:00|577.9|568.8|578.65|569.55|580.84|571.74|577.9|568.8|532
1668459300000|2022-11-14 20:55:00|578.7|569.6|578.97|569.87|579.84|570.74|576.9|567.8|435
1668459600000|2022-11-14 21:00:00|578.8|569.7|578.83|569.73|580|570.9|578.59|569.49|462
1668459900000|2022-11-14 21:05:00|578.8|569.7|578.87|569.77|579.32|570.22|577.65|568.55|397
1668460200000|2022-11-14 21:10:00|578.79|569.69|580.7|571.6|580.8|571.7|577.65|568.55|363
1668460500000|2022-11-14 21:15:00|580.75|571.65|581.4|572.3|581.4|572.3|580.6|571.5|332
1668460800000|2022-11-14 21:20:00|581.13|572.03|580.75|571.65|581.4|572.3|579.8|570.7|394
1668461100000|2022-11-14 21:25:00|580.9|571.8|580.63|571.53|581.2|572.1|580|570.9|367
1668461400000|2022-11-14 21:30:00|580.62|571.52|579.7|570.6|581.92|572.82|579.7|570.6|370
1668461700000|2022-11-14 21:35:00|579.91|570.81|580.91|571.81|580.92|571.82|579.6|570.5|313
1668462000000|2022-11-14 21:40:00|580.9|571.8|582.42|573.32|582.79|573.69|580.48|571.38|388
1668462300000|2022-11-14 21:45:00|582.46|573.36|582.36|573.26|582.79|573.69|580.75|571.65|402
1668462600000|2022-11-14 21:50:00|581.9|572.8|583.42|574.32|583.72|574.62|581.55|572.45|326
1668462900000|2022-11-14 21:55:00|583.44|574.34|583.45|574.35|583.56|574.46|582.56|573.46|337
1668463200000|2022-11-14 22:00:00|583.43|574.33|583.66|574.56|583.76|574.66|582.71|573.61|242
1668463500000|2022-11-14 22:05:00|583.65|574.55|583.32|574.22|583.79|574.69|583.26|574.16|220
1668463800000|2022-11-14 22:10:00|583.35|574.25|584.49|575.39|584.5|575.4|583.35|574.25|132
1668464100000|2022-11-14 22:15:00|584.45|575.35|585.63|576.53|585.64|576.54|584.43|575.33|191
1668464400000|2022-11-14 22:20:00|585.62|576.52|585.71|576.61|585.79|576.69|585.47|576.37|135
1668464700000|2022-11-14 22:25:00|585.75|576.65|585.65|576.55|585.84|576.74|585.26|576.16|171
1668465000000|2022-11-14 22:30:00|585.62|576.52|584.67|575.57|585.63|576.53|584.24|575.14|212
1668465300000|2022-11-14 22:35:00|584.8|575.7|584.72|575.62|584.8|575.7|584.23|575.13|120
1668465600000|2022-11-14 22:40:00|584.65|575.55|584.34|575.24|584.76|575.66|584.3|575.2|91
1668465900000|2022-11-14 22:45:00|584.37|575.27|585.84|576.74|585.98|576.88|584.28|575.18|184
1668466200000|2022-11-14 22:50:00|585.81|576.71|585.46|576.36|585.84|576.74|584.95|575.85|69
1668466500000|2022-11-14 22:55:00|585.48|576.38|585.7|576.6|585.85|576.75|585.32|576.22|169
1668466800000|2022-11-14 23:00:00|585.75|576.65|586.56|577.46|587.92|578.82|585.66|576.56|509
1668467100000|2022-11-14 23:05:00|586.5|577.4|588.83|579.73|589.66|580.56|586.45|577.35|585
1668467400000|2022-11-14 23:10:00|588.84|579.74|587.7|578.6|588.84|579.74|586.85|577.75|465
1668467700000|2022-11-14 23:15:00|587.69|578.59|589.87|580.77|590.61|581.51|587.6|578.5|640
1668468000000|2022-11-14 23:20:00|589.85|580.75|589.69|580.59|590.1|581|588.85|579.75|549
1668468300000|2022-11-14 23:25:00|589.7|580.6|590.65|581.55|591.11|582.01|589.7|580.6|470
1668468600000|2022-11-14 23:30:00|590.74|581.64|591.78|582.68|591.87|582.77|590.51|581.41|511
1668468900000|2022-11-14 23:35:00|591.84|582.74|591.95|582.85|592.88|583.78|590.8|581.7|471
1668469200000|2022-11-14 23:40:00|592.02|582.92|591.83|582.73|592.27|583.17|591.75|582.65|311
1668469500000|2022-11-14 23:45:00|591.77|582.67|590.83|581.73|592.26|583.16|590.5|581.4|379
1668469800000|2022-11-14 23:50:00|590.8|581.7|589.72|580.62|591.02|581.92|589.65|580.55|319
1668470100000|2022-11-14 23:55:00|589.8|580.7|590.8|581.7|591.13|582.03|588.9|579.8|430
1668470400000|2022-11-15 00:00:00|590.88|581.78|593.93|584.83|594.17|585.07|590.54|581.44|565
1668470700000|2022-11-15 00:05:00|593.92|584.82|591.9|582.8|594.03|584.93|589.66|580.56|561
1668471000000|2022-11-15 00:10:00|591.84|582.74|589.91|580.81|592.94|583.84|589.82|580.72|515
1668471300000|2022-11-15 00:15:00|589.98|580.88|590.75|581.65|591.72|582.62|588.54|579.44|523
1668471600000|2022-11-15 00:20:00|590.9|581.8|592.6|583.5|593.06|583.96|590.78|581.68|461
1668471900000|2022-11-15 00:25:00|592.9|583.8|591.97|582.87|593.1|584|591.65|582.55|495
1668472200000|2022-11-15 00:30:00|591.9|582.8|590.01|580.91|593.06|583.96|588.7|579.6|565
1668472500000|2022-11-15 00:35:00|589.85|580.75|589.81|580.71|591.39|582.29|588.31|579.21|521
1668472800000|2022-11-15 00:40:00|589.82|580.72|589.3|580.2|590.87|581.77|588.63|579.53|456
1668473100000|2022-11-15 00:45:00|589.31|580.21|588.88|579.78|589.81|580.71|587.55|578.45|435
1668473400000|2022-11-15 00:50:00|588.89|579.79|586.21|577.11|589.88|580.78|585.35|576.25|594
1668473700000|2022-11-15 00:55:00|586.22|577.12|586.12|577.02|587.08|577.98|584.95|575.85|498
1668474000000|2022-11-15 01:00:00|586.14|577.04|586.24|577.14|586.75|577.65|584.48|575.38|563
1668474300000|2022-11-15 01:05:00|586.12|577.02|587.75|578.65|587.99|578.89|585.86|576.76|518
1668474600000|2022-11-15 01:10:00|587.79|578.69|587.83|578.73|588.19|579.09|587.7|578.6|460
1668474900000|2022-11-15 01:15:00|587.86|578.76|588.3|579.2|588.4|579.3|586.89|577.79|396
1668475200000|2022-11-15 01:20:00|588.26|579.16|589.04|579.94|589.94|580.84|588.26|579.16|429
1668475500000|2022-11-15 01:25:00|588.95|579.85|588.75|579.65|589.43|580.33|588.6|579.5|304
1668475800000|2022-11-15 01:30:00|588.81|579.71|588.93|579.83|589.97|580.87|588.17|579.07|371
1668476100000|2022-11-15 01:35:00|589.08|579.98|589.88|580.78|590.08|580.98|588.4|579.3|480
1668476400000|2022-11-15 01:40:00|589.89|580.79|590.8|581.7|591.83|582.73|588.7|579.6|431
1668476700000|2022-11-15 01:45:00|590.72|581.62|592.65|583.55|593.23|584.13|589.65|580.55|556
1668477000000|2022-11-15 01:50:00|592.6|583.5|592.2|583.1|592.79|583.69|590.65|581.55|535
1668477300000|2022-11-15 01:55:00|592.13|583.03|589.75|580.65|592.25|583.15|589.6|580.5|394
1668477600000|2022-11-15 02:00:00|589.93|580.83|592.8|583.7|593.18|584.08|588.85|579.75|409
1668477900000|2022-11-15 02:05:00|593|583.9|591.79|582.69|593.13|584.03|590.95|581.85|400
1668478200000|2022-11-15 02:10:00|591.92|582.82|593.04|583.94|593.04|583.94|591.65|582.55|318
1668478500000|2022-11-15 02:15:00|592.97|583.87|592.73|583.63|593.15|584.05|592.32|583.22|441
1668478800000|2022-11-15 02:20:00|592.72|583.62|592.9|583.8|592.91|583.81|592.3|583.2|344
1668479100000|2022-11-15 02:25:00|592.75|583.65|592.9|583.8|593.1|584|592.4|583.3|349
1668479400000|2022-11-15 02:30:00|592.6|583.5|593.9|584.8|594.45|585.35|592.5|583.4|384
1668479700000|2022-11-15 02:35:00|593.75|584.65|594.08|584.98|594.65|585.55|593.7|584.6|393
1668480000000|2022-11-15 02:40:00|594.05|584.95|592.8|583.7|594.3|585.2|592.7|583.6|255
1668480300000|2022-11-15 02:45:00|592.7|583.6|592.12|583.02|593|583.9|591.85|582.75|324
1668480600000|2022-11-15 02:50:00|592.4|583.3|591.85|582.75|592.55|583.45|591.85|582.75|160
1668480900000|2022-11-15 02:55:00|591.9|582.8|591.9|582.8|592.5|583.4|591.75|582.65|177
1668481200000|2022-11-15 03:00:00|592|582.9|594.3|585.2|594.94|585.84|591.85|582.75|378
1668481500000|2022-11-15 03:05:00|594.35|585.25|592.85|583.75|594.35|585.25|592.7|583.6|464
1668481800000|2022-11-15 03:10:00|593.1|584|592.85|583.75|593.52|584.42|592.75|583.65|320
1668482100000|2022-11-15 03:15:00|592.8|583.7|593.05|583.95|593.25|584.15|592.8|583.7|254
1668482400000|2022-11-15 03:20:00|593|583.9|592.2|583.1|593.2|584.1|591.6|582.5|346
1668482700000|2022-11-15 03:25:00|592.05|582.95|592|582.9|592.52|583.42|591.8|582.7|345
1668483000000|2022-11-15 03:30:00|592.05|582.95|594|584.9|594.25|585.15|592.02|582.92|355
1668483300000|2022-11-15 03:35:00|593.97|584.87|593.7|584.6|594.3|585.2|593.65|584.55|250
1668483600000|2022-11-15 03:40:00|593.8|584.7|593|583.9|594.05|584.95|593|583.9|181
1668483900000|2022-11-15 03:45:00|592.99|583.89|592.05|582.95|594.05|584.95|592.05|582.95|332
1668484200000|2022-11-15 03:50:00|592.07|582.97|591.6|582.5|592.3|583.2|591.4|582.3|251
1668484500000|2022-11-15 03:55:00|591.55|582.45|592.23|583.13|592.5|583.4|591.4|582.3|253
1668484800000|2022-11-15 04:00:00|592.4|583.3|592|582.9|592.5|583.4|591.8|582.7|313
1668485100000|2022-11-15 04:05:00|591.99|582.89|592.25|583.15|593.05|583.95|591.99|582.89|270
1668485400000|2022-11-15 04:10:00|592.05|582.95|591.86|582.76|593.05|583.95|591.65|582.55|298
1668485700000|2022-11-15 04:15:00|592.05|582.95|591.05|581.95|592.05|582.95|590.9|581.8|248
1668486000000|2022-11-15 04:20:00|591.2|582.1|591.05|581.95|591.2|582.1|590.7|581.6|252
1668486300000|2022-11-15 04:25:00|590.95|581.85|590.45|581.35|591.4|582.3|590.4|581.3|124
1668486600000|2022-11-15 04:30:00|590.63|581.53|591.05|581.95|591.4|582.3|590.58|581.48|247
1668486900000|2022-11-15 04:35:00|591.2|582.1|591.12|582.02|591.45|582.35|590.8|581.7|272
1668487200000|2022-11-15 04:40:00|591.15|582.05|592.05|582.95|592.12|583.02|591.05|581.95|237
1668487500000|2022-11-15 04:45:00|591.98|582.88|591.57|582.47|592.05|582.95|591.05|581.95|199
1668487800000|2022-11-15 04:50:00|591.55|582.45|590.99|581.89|591.6|582.5|590.8|581.7|210
1668488100000|2022-11-15 04:55:00|590.95|581.85|590.85|581.75|591.1|582|590.6|581.5|247
1668488400000|2022-11-15 05:00:00|590.7|581.6|591.2|582.1|591.45|582.35|590.7|581.6|247
1668488700000|2022-11-15 05:05:00|591.16|582.06|591.43|582.33|591.6|582.5|590|580.9|315
1668489000000|2022-11-15 05:10:00|591.4|582.3|590.4|581.3|591.45|582.35|590.05|580.95|210
1668489300000|2022-11-15 05:15:00|590.05|580.95|590.6|581.5|590.8|581.7|590.05|580.95|274
1668489600000|2022-11-15 05:20:00|590.65|581.55|591.05|581.95|591.5|582.4|590.55|581.45|179
1668489900000|2022-11-15 05:25:00|591.27|582.17|591.2|582.1|591.7|582.6|590.9|581.8|261
1668490200000|2022-11-15 05:30:00|591.05|581.95|589.5|580.4|591.4|582.3|589.5|580.4|374
1668490500000|2022-11-15 05:35:00|589.53|580.43|589.85|580.75|590.35|581.25|589.5|580.4|280
1668490800000|2022-11-15 05:40:00|590.05|580.95|589.05|579.95|590.2|581.1|588.9|579.8|355
1668491100000|2022-11-15 05:45:00|588.95|579.85|589.53|580.43|589.6|580.5|588.8|579.7|368
1668491400000|2022-11-15 05:50:00|589.55|580.45|589.05|579.95|589.6|580.5|588.55|579.45|305
1668491700000|2022-11-15 05:55:00|589.22|580.12|587.5|578.4|589.5|580.4|587.05|577.95|255
1668492000000|2022-11-15 06:00:00|587.6|578.5|588.05|578.95|588.45|579.35|587.55|578.45|289
1668492300000|2022-11-15 06:05:00|588.3|579.2|589.05|579.95|589.4|580.3|588.05|578.95|274
1668492600000|2022-11-15 06:10:00|589|579.9|588.97|579.87|589.3|580.2|588.7|579.6|260
1668492900000|2022-11-15 06:15:00|589.05|579.95|589.12|580.02|589.4|580.3|588.9|579.8|320
1668493200000|2022-11-15 06:20:00|589.2|580.1|589|579.9|589.2|580.1|588.5|579.4|197
1668493500000|2022-11-15 06:25:00|589.05|579.95|589.1|580|589.35|580.25|588.8|579.7|224
1668493800000|2022-11-15 06:30:00|589.05|579.95|589.6|580.5|590.05|580.95|589|579.9|213
1668494100000|2022-11-15 06:35:00|589.58|580.48|588.91|579.81|589.58|580.48|588.7|579.6|177
1668494400000|2022-11-15 06:40:00|588.9|579.8|588.67|579.57|589.05|579.95|588.6|579.5|259
1668494700000|2022-11-15 06:45:00|588.65|579.55|588.65|579.55|588.8|579.7|588.6|579.5|146
1668495000000|2022-11-15 06:50:00|588.7|579.6|589.05|579.95|589.05|579.95|588.55|579.45|222
1668495300000|2022-11-15 06:55:00|589.04|579.94|590|580.9|590.1|581|588.85|579.75|283
1668495600000|2022-11-15 07:00:00|590.04|580.94|590.05|580.95|591.05|581.95|589.9|580.8|333
1668495900000|2022-11-15 07:05:00|590.07|580.97|590.9|581.8|591.05|581.95|589.75|580.65|271
1668496200000|2022-11-15 07:10:00|591.05|581.95|592.4|583.3|592.45|583.35|590.9|581.8|395
1668496500000|2022-11-15 07:15:00|592.43|583.33|594.17|585.07|594.45|585.35|591.85|582.75|444
1668496800000|2022-11-15 07:20:00|594.05|584.95|595.05|585.95|596.05|586.95|593.7|584.6|434
1668497100000|2022-11-15 07:25:00|595.07|585.97|594.05|584.95|595.45|586.35|593.5|584.4|330
1668497400000|2022-11-15 07:30:00|593.8|584.7|594.52|585.42|594.9|585.8|593.05|583.95|378
1668497700000|2022-11-15 07:35:00|594.55|585.45|594.6|585.5|595.35|586.25|594.3|585.2|302
1668498000000|2022-11-15 07:40:00|594.5|585.4|595.4|586.3|595.66|586.56|594.4|585.3|269
1668498300000|2022-11-15 07:45:00|595.5|586.4|595.6|586.5|596.05|586.95|594.6|585.5|288
1668498600000|2022-11-15 07:50:00|595.8|586.7|595.15|586.05|596.05|586.95|593.95|584.85|333
1668498900000|2022-11-15 07:55:00|595.1|586|595.13|586.03|595.4|586.3|594.7|585.6|285
1668499200000|2022-11-15 08:00:00|595.2|586.1|594.45|585.35|596.05|586.95|594.1|585|345
1668499500000|2022-11-15 08:05:00|594.4|585.3|594.36|585.26|594.6|585.5|594.3|585.2|242
1668499800000|2022-11-15 08:10:00|594.3|585.2|594.63|585.53|595.05|585.95|594.3|585.2|285
1668500100000|2022-11-15 08:15:00|594.89|585.79|595.6|586.5|595.7|586.6|594.5|585.4|266
1668500400000|2022-11-15 08:20:00|595.53|586.43|596.65|587.55|598.81|589.71|595.5|586.4|388
1668500700000|2022-11-15 08:25:00|596.68|587.58|597.05|587.95|597.45|588.35|596.5|587.4|419
1668501000000|2022-11-15 08:30:00|596.8|587.7|595.75|586.65|597.05|587.95|595.65|586.55|401
1668501300000|2022-11-15 08:35:00|595.85|586.75|596.02|586.92|596.34|587.24|595.65|586.55|335
1668501600000|2022-11-15 08:40:00|596.1|587|596.05|586.95|596.45|587.35|595.85|586.75|261
1668501900000|2022-11-15 08:45:00|596.12|587.02|596.05|586.95|597.25|588.15|595.65|586.55|302
1668502200000|2022-11-15 08:50:00|596|586.9|596.05|586.95|596.25|587.15|595.35|586.25|245
1668502500000|2022-11-15 08:55:00|595.95|586.85|596.65|587.55|597.1|588|595.75|586.65|340
1668502800000|2022-11-15 09:00:00|596.75|587.65|596.6|587.5|597.05|587.95|596.5|587.4|266
1668503100000|2022-11-15 09:05:00|596|586.9|595.7|586.6|596.5|587.4|595|585.9|289
1668503400000|2022-11-15 09:10:00|595.65|586.55|595.45|586.35|596.37|587.27|594.9|585.8|286
1668503700000|2022-11-15 09:15:00|595.4|586.3|595.67|586.57|596.16|587.06|594.95|585.85|311
1668504000000|2022-11-15 09:20:00|595.65|586.55|593.5|584.4|596.6|587.5|592.75|583.65|439
1668504300000|2022-11-15 09:25:00|593.55|584.45|593.7|584.6|595.07|585.97|593.29|584.19|460
1668504600000|2022-11-15 09:30:00|593.74|584.64|592.9|583.8|594.3|585.2|592.4|583.3|454
1668504900000|2022-11-15 09:35:00|593.05|583.95|593|583.9|594.9|585.8|592.65|583.55|387
1668505200000|2022-11-15 09:40:00|593.01|583.91|593.8|584.7|594.4|585.3|592.9|583.8|354
1668505500000|2022-11-15 09:45:00|593.7|584.6|593.5|584.4|594.85|585.75|592.98|583.88|350
1668505800000|2022-11-15 09:50:00|593.53|584.43|595.92|586.82|596.4|587.3|593.5|584.4|351
1668506100000|2022-11-15 09:55:00|595.96|586.86|596.35|587.25|597.2|588.1|595.75|586.65|291
1668506400000|2022-11-15 10:00:00|596.2|587.1|596.12|587.02|596.55|587.45|595.9|586.8|251
1668506700000|2022-11-15 10:05:00|596.2|587.1|594.8|585.7|596.41|587.31|594.7|585.6|338
1668507000000|2022-11-15 10:10:00|594.72|585.62|594.85|585.75|595.27|586.17|594.65|585.55|315
1668507300000|2022-11-15 10:15:00|594.79|585.69|594.9|585.8|595.55|586.45|594.65|585.55|247
1668507600000|2022-11-15 10:20:00|595|585.9|594.6|585.5|595.25|586.15|594.5|585.4|162
1668507900000|2022-11-15 10:25:00|594.57|585.47|594.72|585.62|595.16|586.06|593.85|584.75|187
1668508200000|2022-11-15 10:30:00|594.7|585.6|594.65|585.55|595.14|586.04|593.75|584.65|256
1668508500000|2022-11-15 10:35:00|594.7|585.6|595.88|586.78|596.37|587.27|594.6|585.5|318
1668508800000|2022-11-15 10:40:00|596.02|586.92|596.77|587.67|597.23|588.13|595.89|586.79|362
1668509100000|2022-11-15 10:45:00|596.83|587.73|596.84|587.74|597.45|588.35|596.7|587.6|444
1668509400000|2022-11-15 10:50:00|597|587.9|597.8|588.7|598.05|588.95|596.8|587.7|279
1668509700000|2022-11-15 10:55:00|597.85|588.75|598.55|589.45|598.56|589.46|597.8|588.7|315
1668510000000|2022-11-15 11:00:00|598.52|589.42|599.43|590.33|599.52|590.42|597.92|588.82|438
1668510300000|2022-11-15 11:05:00|599.45|590.35|598.43|589.33|600.1|591|597.8|588.7|436
1668510600000|2022-11-15 11:10:00|598.4|589.3|597.26|588.16|598.45|589.35|597.02|587.92|350
1668510900000|2022-11-15 11:15:00|597.2|588.1|594.98|585.88|598.05|588.95|594.55|585.45|525
1668511200000|2022-11-15 11:20:00|594.99|585.89|596.76|587.66|597.25|588.15|594.9|585.8|463
1668511500000|2022-11-15 11:25:00|596.73|587.63|596.6|587.5|598.05|588.95|596.5|587.4|445
1668511800000|2022-11-15 11:30:00|596.65|587.55|597.8|588.7|598.05|588.95|596.65|587.55|268
1668512100000|2022-11-15 11:35:00|597.9|588.8|597.35|588.25|597.9|588.8|596.95|587.85|261
1668512400000|2022-11-15 11:40:00|597.27|588.17|597.3|588.2|597.45|588.35|596.8|587.7|293
1668512700000|2022-11-15 11:45:00|597.35|588.25|597.35|588.25|598.2|589.1|596.8|587.7|354
1668513000000|2022-11-15 11:50:00|597.2|588.1|597.75|588.65|598.4|589.3|597.2|588.1|306
1668513300000|2022-11-15 11:55:00|597.85|588.75|597.9|588.8|598.45|589.35|597.7|588.6|328
1668513600000|2022-11-15 12:00:00|598|588.9|597.93|588.83|599.05|589.95|597.6|588.5|415
1668513900000|2022-11-15 12:05:00|598.05|588.95|601.3|592.2|601.45|592.35|597.97|588.87|409
1668514200000|2022-11-15 12:10:00|601.4|592.3|603.8|594.7|604.3|595.2|601.25|592.15|489
1668514500000|2022-11-15 12:15:00|603.74|594.64|603.61|594.51|604.15|595.05|603.03|593.93|428
1668514800000|2022-11-15 12:20:00|603.57|594.47|601.97|592.87|603.67|594.57|601.9|592.8|317
1668515100000|2022-11-15 12:25:00|601.9|592.8|602.3|593.2|603.5|594.4|601.9|592.8|346
1668515400000|2022-11-15 12:30:00|602.16|593.06|602.05|592.95|603.1|594|601.9|592.8|307
1668515700000|2022-11-15 12:35:00|602|592.9|602.43|593.33|602.45|593.35|601.5|592.4|271
1668516000000|2022-11-15 12:40:00|602.45|593.35|602.93|593.83|603.56|594.46|601.95|592.85|288
1668516300000|2022-11-15 12:45:00|603.05|593.95|602.97|593.87|603.1|594|602|592.9|339
1668516600000|2022-11-15 12:50:00|602.8|593.7|603.05|593.95|603.1|594|602.4|593.3|331
1668516900000|2022-11-15 12:55:00|603.03|593.93|603.5|594.4|604.05|594.95|602.75|593.65|418
1668517200000|2022-11-15 13:00:00|603.45|594.35|603.42|594.32|603.7|594.6|602.7|593.6|399
1668517500000|2022-11-15 13:05:00|603.4|594.3|603.7|594.6|604.07|594.97|602.85|593.75|382
1668517800000|2022-11-15 13:10:00|603.75|594.65|604|594.9|604.1|595|603.15|594.05|352
1668518100000|2022-11-15 13:15:00|604.05|594.95|603.88|594.78|604.1|595|602.7|593.6|362
1668518400000|2022-11-15 13:20:00|603.8|594.7|602.5|593.4|604|594.9|602.4|593.3|319
1668518700000|2022-11-15 13:25:00|602.46|593.36|604.72|595.62|604.73|595.63|601.9|592.8|418
1668519000000|2022-11-15 13:30:00|604.75|595.65|607.3|598.2|608.12|599.02|604.7|595.6|652
1668519300000|2022-11-15 13:35:00|607.4|598.3|604.65|595.55|607.4|598.3|602.15|593.05|653
1668519600000|2022-11-15 13:40:00|604.7|595.6|605.25|596.15|606.4|597.3|603.65|594.55|541
1668519900000|2022-11-15 13:45:00|605.29|596.19|605.7|596.6|605.85|596.75|603.7|594.6|566
1668520200000|2022-11-15 13:50:00|605.67|596.57|604.55|595.45|605.9|596.8|603.5|594.4|429
1668520500000|2022-11-15 13:55:00|604.5|595.4|604.9|595.8|605.05|595.95|604.2|595.1|441
1668520800000|2022-11-15 14:00:00|604.96|595.86|603.45|594.35|605.4|596.3|603.12|594.02|554
1668521100000|2022-11-15 14:05:00|604.05|594.95|603.94|594.84|604.3|595.2|602.95|593.85|417
1668521400000|2022-11-15 14:10:00|603.5|594.4|603.65|594.55|604.25|595.15|603.35|594.25|241
1668521700000|2022-11-15 14:15:00|603.7|594.6|602.35|593.25|603.7|594.6|601.8|592.7|495
1668522000000|2022-11-15 14:20:00|602.2|593.1|604.05|594.95|604.35|595.25|602.2|593.1|420
1668522300000|2022-11-15 14:25:00|603.85|594.75|603.45|594.35|604.35|595.25|602.95|593.85|235
1668522600000|2022-11-15 14:30:00|603.56|594.46|605.8|596.7|606.18|597.08|603.15|594.05|505
1668522900000|2022-11-15 14:35:00|605.74|596.64|605.07|595.97|606.3|597.2|604.75|595.65|271
1668523200000|2022-11-15 14:40:00|604.91|595.81|602.72|593.62|605.22|596.12|602.19|593.09|575
1668523500000|2022-11-15 14:45:00|602.7|593.6|602.7|593.6|604.08|594.98|601.5|592.4|525
1668523800000|2022-11-15 14:50:00|603.05|593.95|604.11|595.01|604.7|595.6|602.7|593.6|371
1668524100000|2022-11-15 14:55:00|604.01|594.91|605.05|595.95|605.75|596.65|604.01|594.91|439
1668524400000|2022-11-15 15:00:00|604.98|595.88|605|595.9|605.37|596.27|603.9|594.8|410
1668524700000|2022-11-15 15:05:00|604.91|595.81|602.77|593.67|605.35|596.25|602.65|593.55|466
1668525000000|2022-11-15 15:10:00|602.75|593.65|602.23|593.13|603.54|594.44|601.89|592.79|356
1668525300000|2022-11-15 15:15:00|602.33|593.23|602.1|593|603.2|594.1|601.96|592.86|432
1668525600000|2022-11-15 15:20:00|602.25|593.15|602.8|593.7|603.15|594.05|601.85|592.75|325
1668525900000|2022-11-15 15:25:00|602.92|593.82|603.14|594.04|604.12|595.02|602.8|593.7|407
1668526200000|2022-11-15 15:30:00|603.22|594.12|605.73|596.63|605.85|596.75|602.34|593.24|602
1668526500000|2022-11-15 15:35:00|605.7|596.6|607.9|598.8|609.08|599.98|605.61|596.51|594
1668526800000|2022-11-15 15:40:00|607.8|598.7|607.9|598.8|609.11|600.01|606.43|597.33|559
1668527100000|2022-11-15 15:45:00|607.91|598.81|605.57|596.47|608|598.9|605.12|596.02|549
1668527400000|2022-11-15 15:50:00|605.58|596.48|606.18|597.08|606.18|597.08|603.9|594.8|529
1668527700000|2022-11-15 15:55:00|606.05|596.95|605.09|595.99|606.23|597.13|604.9|595.8|444
1668528000000|2022-11-15 16:00:00|605.21|596.11|605.92|596.82|606.19|597.09|603.65|594.55|521
1668528300000|2022-11-15 16:05:00|605.91|596.81|606.71|597.61|607.16|598.06|605.8|596.7|425
1668528600000|2022-11-15 16:10:00|606.7|597.6|606.83|597.73|607.12|598.02|605.7|596.6|388
1668528900000|2022-11-15 16:15:00|606.7|597.6|606.75|597.65|607.22|598.12|605.9|596.8|419
1668529200000|2022-11-15 16:20:00|606.71|597.61|605.96|596.86|607.19|598.09|605.85|596.75|468
1668529500000|2022-11-15 16:25:00|606|596.9|604.76|595.66|606.9|597.8|604.58|595.48|491
1668529800000|2022-11-15 16:30:00|604.78|595.68|606.7|597.6|607.75|598.65|604.75|595.65|467
1668530100000|2022-11-15 16:35:00|606.65|597.55|604.85|595.75|606.7|597.6|604.85|595.75|342
1668530400000|2022-11-15 16:40:00|604.89|595.79|603.7|594.6|605.1|596|603.7|594.6|405
1668530700000|2022-11-15 16:45:00|603.65|594.55|605.52|596.42|605.9|596.8|603.6|594.5|426
1668531000000|2022-11-15 16:50:00|605.74|596.64|605.8|596.7|606.06|596.96|605.42|596.32|269
1668531300000|2022-11-15 16:55:00|605.7|596.6|605.75|596.65|606.05|596.95|605.3|596.2|295
1668531600000|2022-11-15 17:00:00|605.78|596.68|604.85|595.75|606.1|597|604.65|595.55|381
1668531900000|2022-11-15 17:05:00|605.08|595.98|605.92|596.82|605.94|596.84|602.47|593.37|453
1668532200000|2022-11-15 17:10:00|605.91|596.81|605.72|596.62|606.08|596.98|605.5|596.4|325
1668532500000|2022-11-15 17:15:00|605.78|596.68|605.8|596.7|605.99|596.89|604.95|595.85|392
1668532800000|2022-11-15 17:20:00|605.7|596.6|606.61|597.51|607.19|598.09|605.52|596.42|463
1668533100000|2022-11-15 17:25:00|606.77|597.67|606.77|597.67|607|597.9|606.52|597.42|264
1668533400000|2022-11-15 17:30:00|606.75|597.65|606.7|597.6|607.93|598.83|605.85|596.75|419
1668533700000|2022-11-15 17:35:00|606.75|597.65|607.59|598.49|607.98|598.88|606.53|597.43|314
1668534000000|2022-11-15 17:40:00|607.6|598.5|606.1|597|607.91|598.81|605.8|596.7|300
1668534300000|2022-11-15 17:45:00|605.95|596.85|605.9|596.8|606.89|597.79|605.42|596.32|330
1668534600000|2022-11-15 17:50:00|605.86|596.76|605.8|596.7|606.32|597.22|604.85|595.75|341
1668534900000|2022-11-15 17:55:00|605.89|596.79|606.05|596.95|606.32|597.22|605.55|596.45|283
1668535200000|2022-11-15 18:00:00|605.97|596.87|605.81|596.71|606.33|597.23|604.95|595.85|280
1668535500000|2022-11-15 18:05:00|605.82|596.72|604.7|595.6|606.02|596.92|604.69|595.59|337
1668535800000|2022-11-15 18:10:00|604.8|595.7|604.06|594.96|605.02|595.92|603.94|594.84|318
1668536100000|2022-11-15 18:15:00|604.07|594.97|603.82|594.72|604.31|595.21|603.8|594.7|287
1668536400000|2022-11-15 18:20:00|603.77|594.67|602.65|593.55|604.36|595.26|601.75|592.65|472
1668536700000|2022-11-15 18:25:00|602.57|593.47|600.94|591.84|603.15|594.05|600.82|591.72|495
1668537000000|2022-11-15 18:30:00|600.95|591.85|598.93|589.83|602.82|593.72|598.92|589.82|597
1668537300000|2022-11-15 18:35:00|598.94|589.84|594.52|585.42|599.94|590.84|594.52|585.42|580
1668537600000|2022-11-15 18:40:00|594.62|585.52|596.52|587.42|597.7|588.6|593.52|584.42|563
1668537900000|2022-11-15 18:45:00|596.47|587.37|595.87|586.77|597.93|588.83|595.81|586.71|590
1668538200000|2022-11-15 18:50:00|595.86|586.76|596.82|587.72|597.88|588.78|595.7|586.6|511
1668538500000|2022-11-15 18:55:00|596.74|587.64|597.67|588.57|597.88|588.78|595.53|586.43|590
1668538800000|2022-11-15 19:00:00|597.64|588.54|593.2|584.1|597.74|588.64|593.08|583.98|536
1668539100000|2022-11-15 19:05:00|593.18|584.08|594.84|585.74|594.91|585.81|593.18|584.08|418
1668539400000|2022-11-15 19:10:00|594.88|585.78|597.14|588.04|597.14|588.04|594.8|585.7|569
1668539700000|2022-11-15 19:15:00|597.16|588.06|597.01|587.91|597.98|588.88|596.14|587.04|490
1668540000000|2022-11-15 19:20:00|596.98|587.88|597.85|588.75|598.79|589.69|596.96|587.86|424
1668540300000|2022-11-15 19:25:00|597.84|588.74|597.3|588.2|597.96|588.86|596.7|587.6|367
1668540600000|2022-11-15 19:30:00|597.31|588.21|594.64|585.54|597.35|588.25|594.59|585.49|390
1668540900000|2022-11-15 19:35:00|594.76|585.66|595.81|586.71|596.29|587.19|594.58|585.48|390
1668541200000|2022-11-15 19:40:00|595.8|586.7|595.98|586.88|596.31|587.21|595.01|585.91|350
1668541500000|2022-11-15 19:45:00|595.83|586.73|595.05|585.95|596.27|587.17|594.69|585.59|408
1668541800000|2022-11-15 19:50:00|595.1|586|595.14|586.04|595.26|586.16|594.78|585.68|292
1668542100000|2022-11-15 19:55:00|595.09|585.99|596.22|587.12|597.85|588.75|594.9|585.8|437
1668542400000|2022-11-15 20:00:00|596.23|587.13|597.75|588.65|598.09|588.99|596.07|586.97|543
1668542700000|2022-11-15 20:05:00|597.72|588.62|596.1|587|597.8|588.7|595.75|586.65|440
1668543000000|2022-11-15 20:10:00|596.09|586.99|596.28|587.18|596.96|587.86|595.84|586.74|406
1668543300000|2022-11-15 20:15:00|596.21|587.11|595.92|586.82|596.92|587.82|595.62|586.52|448
1668543600000|2022-11-15 20:20:00|595.94|586.84|595.8|586.7|595.97|586.87|595.57|586.47|477
1668543900000|2022-11-15 20:25:00|595.76|586.66|595.86|586.76|596.98|587.88|595.69|586.59|426
1668544200000|2022-11-15 20:30:00|595.79|586.69|594.2|585.1|595.93|586.83|594.14|585.04|450
1668544500000|2022-11-15 20:35:00|594.22|585.12|595.69|586.59|595.97|586.87|594.2|585.1|425
1668544800000|2022-11-15 20:40:00|595.66|586.56|596.5|587.4|596.92|587.82|595.66|586.56|337
1668545100000|2022-11-15 20:45:00|596.53|587.43|596.12|587.02|597.85|588.75|595.68|586.58|458
1668545400000|2022-11-15 20:50:00|596.08|586.98|595.02|585.92|596.08|586.98|594.73|585.63|347
1668545700000|2022-11-15 20:55:00|595.01|585.91|596.27|587.17|596.32|587.22|594.95|585.85|307
1668546000000|2022-11-15 21:00:00|596.2|587.1|596.97|587.87|597.38|588.28|595.74|586.64|410
1668546300000|2022-11-15 21:05:00|596.94|587.84|595.65|586.55|596.97|587.87|595.56|586.46|459
1668546600000|2022-11-15 21:10:00|595.45|586.35|595.57|586.47|595.95|586.85|594.05|584.95|386
1668546900000|2022-11-15 21:15:00|595.66|586.56|596.32|587.22|596.92|587.82|595.48|586.38|346
1668547200000|2022-11-15 21:20:00|596.33|587.23|596.54|587.44|596.88|587.78|595.69|586.59|404
1668547500000|2022-11-15 21:25:00|596.55|587.45|596.8|587.7|597.02|587.92|596.51|587.41|378
1668547800000|2022-11-15 21:30:00|596.85|587.75|595.83|586.73|597.12|588.02|595.15|586.05|488
1668548100000|2022-11-15 21:35:00|595.84|586.74|596.78|587.68|597.05|587.95|595.6|586.5|460
1668548400000|2022-11-15 21:40:00|596.68|587.58|595.88|586.78|597.78|588.68|595.87|586.77|367
1668548700000|2022-11-15 21:45:00|595.86|586.76|595.96|586.86|596.77|587.67|595.6|586.5|242
1668549000000|2022-11-15 21:50:00|596.01|586.91|596.88|587.78|596.92|587.82|595.9|586.8|208
1668549300000|2022-11-15 21:55:00|596.8|587.7|596.09|586.99|597.02|587.92|595.77|586.67|337
1668549600000|2022-11-15 22:00:00|596.1|587|595.76|586.66|596.1|587|594.94|585.84|217
1668549900000|2022-11-15 22:05:00|595.74|586.64|596.8|587.7|596.81|587.71|595.61|586.51|156
1668550200000|2022-11-15 22:10:00|596.77|587.67|596.84|587.74|596.89|587.79|596.41|587.31|151
1668550500000|2022-11-15 22:15:00|596.82|587.72|596.88|587.78|596.91|587.81|596.26|587.16|99
1668550800000|2022-11-15 22:20:00|596.81|587.71|596.04|586.94|596.82|587.72|595.96|586.86|65
1668551100000|2022-11-15 22:25:00|596.05|586.95|595.98|586.88|596.52|587.42|595.87|586.77|92
1668551400000|2022-11-15 22:30:00|595.99|586.89|595.9|586.8|596.61|587.51|595.8|586.7|79
1668551700000|2022-11-15 22:35:00|595.8|586.7|594.94|585.84|595.86|586.76|594.85|585.75|130
1668552000000|2022-11-15 22:40:00|594.95|585.85|594.82|585.72|595.17|586.07|594.7|585.6|123
1668552300000|2022-11-15 22:45:00|594.81|585.71|594.79|585.69|595.89|586.79|594.76|585.66|122
1668552600000|2022-11-15 22:50:00|594.8|585.7|595.63|586.53|595.64|586.54|594.68|585.58|176
1668552900000|2022-11-15 22:55:00|595.76|586.66|594.89|585.79|595.76|586.66|594.73|585.63|263
1668553200000|2022-11-15 23:00:00|594.9|585.8|593.75|584.65|595.8|586.7|593.64|584.54|427
1668553500000|2022-11-15 23:05:00|593.74|584.64|593.98|584.88|594.16|585.06|593.29|584.19|378
1668553800000|2022-11-15 23:10:00|593.97|584.87|596.83|587.73|597.13|588.03|593.85|584.75|425
1668554100000|2022-11-15 23:15:00|596.89|587.79|596.8|587.7|596.99|587.89|595.57|586.47|364
1668554400000|2022-11-15 23:20:00|596.7|587.6|595.05|585.95|596.96|587.86|594.98|585.88|460
1668554700000|2022-11-15 23:25:00|594.99|585.89|596.63|587.53|596.88|587.78|594.77|585.67|450
1668555000000|2022-11-15 23:30:00|596.73|587.63|596.78|587.68|596.95|587.85|595.72|586.62|382
1668555300000|2022-11-15 23:35:00|596.77|587.67|596.73|587.63|596.88|587.78|595.43|586.33|404
1668555600000|2022-11-15 23:40:00|596.85|587.75|596.8|587.7|596.92|587.82|596.37|587.27|296
1668555900000|2022-11-15 23:45:00|596.82|587.72|595.83|586.73|597.86|588.76|595.66|586.56|382
1668556200000|2022-11-15 23:50:00|595.85|586.75|596.97|587.87|596.97|587.87|594.73|585.63|291
1668556500000|2022-11-15 23:55:00|596.98|587.88|596.79|587.69|597.14|588.04|595.9|586.8|348
1668556800000|2022-11-16 00:00:00|596.81|587.71|597.79|588.69|598.23|589.13|595.87|586.77|434
1668557100000|2022-11-16 00:05:00|597.8|588.7|598.04|588.94|598.57|589.47|596.75|587.65|413
1668557400000|2022-11-16 00:10:00|598.05|588.95|595.49|586.39|598.12|589.02|595.22|586.12|436
1668557700000|2022-11-16 00:15:00|595.52|586.42|596.06|586.96|597.05|587.95|593.93|584.83|477
1668558000000|2022-11-16 00:20:00|595.9|586.8|592.05|582.95|595.9|586.8|591.8|582.7|445
1668558300000|2022-11-16 00:25:00|592.19|583.09|592.14|583.04|593.06|583.96|591.8|582.7|505
1668558600000|2022-11-16 00:30:00|592.13|583.03|593.81|584.71|594.12|585.02|591.95|582.85|428
1668558900000|2022-11-16 00:35:00|593.79|584.69|594.81|585.71|594.9|585.8|593.51|584.41|407
1668559200000|2022-11-16 00:40:00|594.82|585.72|594.84|585.74|595.91|586.81|593.58|584.48|458
1668559500000|2022-11-16 00:45:00|594.8|585.7|597.34|588.24|597.55|588.45|594.49|585.39|421
1668559800000|2022-11-16 00:50:00|597.3|588.2|595.09|585.99|597.45|588.35|594.94|585.84|446
1668560100000|2022-11-16 00:55:00|595.14|586.04|594.11|585.01|595.9|586.8|593.52|584.42|547
1668560400000|2022-11-16 01:00:00|594.08|584.98|594.93|585.83|594.93|585.83|593.78|584.68|443
1668560700000|2022-11-16 01:05:00|594.94|585.84|596.01|586.91|596.72|587.62|594.47|585.37|452
1668561000000|2022-11-16 01:10:00|596.02|586.92|595.97|586.87|596.83|587.73|594.93|585.83|434
1668561300000|2022-11-16 01:15:00|595.8|586.7|595.74|586.64|596.72|587.62|595.43|586.33|314
1668561600000|2022-11-16 01:20:00|595.75|586.65|596.15|587.05|596.31|587.21|594.68|585.58|313
1668561900000|2022-11-16 01:25:00|595.95|586.85|595.65|586.55|596.89|587.79|595.55|586.45|314
1668562200000|2022-11-16 01:30:00|595.7|586.6|596.63|587.53|596.82|587.72|593.77|584.67|538
1668562500000|2022-11-16 01:35:00|596.72|587.62|596.81|587.71|596.92|587.82|596.5|587.4|360
1668562800000|2022-11-16 01:40:00|596.77|587.67|596.71|587.61|596.9|587.8|596.3|587.2|297
1668563100000|2022-11-16 01:45:00|596.66|587.56|596.71|587.61|596.87|587.77|596.2|587.1|292
1668563400000|2022-11-16 01:50:00|596.48|587.38|596.74|587.64|596.88|587.78|595.39|586.29|343
1668563700000|2022-11-16 01:55:00|596.7|587.6|598.56|589.46|598.61|589.51|596.7|587.6|295
1668564000000|2022-11-16 02:00:00|598.58|589.48|596.77|587.67|599.9|590.8|596.5|587.4|470
1668564300000|2022-11-16 02:05:00|596.85|587.75|597.67|588.57|598.68|589.58|596.6|587.5|333
1668564600000|2022-11-16 02:10:00|597.65|588.55|597.89|588.79|598.26|589.16|597.52|588.42|253
1668564900000|2022-11-16 02:15:00|598.06|588.96|598.7|589.6|599.53|590.43|597.8|588.7|369
1668565200000|2022-11-16 02:20:00|598.72|589.62|599.05|589.95|599.66|590.56|598.65|589.55|306
1668565500000|2022-11-16 02:25:00|599|589.9|599.4|590.3|599.56|590.46|598.9|589.8|254
1668565800000|2022-11-16 02:30:00|599.35|590.25|600.84|591.74|602.01|592.91|598.95|589.85|476
1668566100000|2022-11-16 02:35:00|600.91|591.81|600.94|591.84|601.83|592.73|600.5|591.4|402
1668566400000|2022-11-16 02:40:00|600.82|591.72|600.93|591.83|601.89|592.79|600.65|591.55|323
1668566700000|2022-11-16 02:45:00|600.94|591.84|599.71|590.61|601.14|592.04|599.57|590.47|367
1668567000000|2022-11-16 02:50:00|599.7|590.6|599.78|590.68|600.73|591.63|599.7|590.6|265
1668567300000|2022-11-16 02:55:00|599.75|590.65|600.13|591.03|600.25|591.15|599.5|590.4|208
1668567600000|2022-11-16 03:00:00|600.15|591.05|600.4|591.3|600.95|591.85|599.6|590.5|318
1668567900000|2022-11-16 03:05:00|600.59|591.49|600.67|591.57|601.77|592.67|600.4|591.3|267
1668568200000|2022-11-16 03:10:00|600.7|591.6|600.85|591.75|601.8|592.7|600.5|591.4|266
1668568500000|2022-11-16 03:15:00|600.95|591.85|600.72|591.62|601.75|592.65|600.6|591.5|298
1668568800000|2022-11-16 03:20:00|600.7|591.6|601.03|591.93|601.77|592.67|600.54|591.44|239
1668569100000|2022-11-16 03:25:00|601.14|592.04|601.2|592.1|601.69|592.59|601.1|592|203
1668569400000|2022-11-16 03:30:00|601.42|592.32|601.72|592.62|601.8|592.7|600.5|591.4|275
1668569700000|2022-11-16 03:35:00|601.3|592.2|602.6|593.5|602.6|593.5|601.3|592.2|332
1668570000000|2022-11-16 03:40:00|602.2|593.1|602.65|593.55|602.93|593.83|602.1|593|312
1668570300000|2022-11-16 03:45:00|602.85|593.75|602.64|593.54|603.68|594.58|601.74|592.64|323
1668570600000|2022-11-16 03:50:00|602.3|593.2|603.1|594|603.63|594.53|602.2|593.1|269
1668570900000|2022-11-16 03:55:00|603.45|594.35|603.55|594.45|603.66|594.56|602.47|593.37|262
1668571200000|2022-11-16 04:00:00|603.5|594.4|602.5|593.4|603.8|594.7|602.4|593.3|306
1668571500000|2022-11-16 04:05:00|602.73|593.63|602.72|593.62|603.02|593.92|602.4|593.3|250
1668571800000|2022-11-16 04:10:00|602.84|593.74|601.7|592.6|602.92|593.82|601.59|592.49|275
1668572100000|2022-11-16 04:15:00|601.58|592.48|601.86|592.76|602.82|593.72|601.4|592.3|222
1668572400000|2022-11-16 04:20:00|601.6|592.5|600.6|591.5|601.86|592.76|600.2|591.1|283
1668572700000|2022-11-16 04:25:00|600.7|591.6|601.55|592.45|601.77|592.67|600.4|591.3|253
1668573000000|2022-11-16 04:30:00|601.2|592.1|601.62|592.52|601.73|592.63|601.1|592|213
1668573300000|2022-11-16 04:35:00|601.3|592.2|601.3|592.2|601.92|592.82|601.2|592.1|204
1668573600000|2022-11-16 04:40:00|601.35|592.25|600.66|591.56|601.56|592.46|600.4|591.3|249
1668573900000|2022-11-16 04:45:00|600.68|591.58|600.85|591.75|601.85|592.75|600.5|591.4|298
1668574200000|2022-11-16 04:50:00|600.8|591.7|600.96|591.86|601.82|592.72|600.6|591.5|224
1668574500000|2022-11-16 04:55:00|600.95|591.85|601.5|592.4|601.88|592.78|600.6|591.5|207
1668574800000|2022-11-16 05:00:00|601.79|592.69|600.89|591.79|601.88|592.78|600.5|591.4|233
1668575100000|2022-11-16 05:05:00|600.77|591.67|600.74|591.64|600.9|591.8|599.7|590.6|261
1668575400000|2022-11-16 05:10:00|600.75|591.65|601.03|591.93|601.11|592.01|600.65|591.55|262
1668575700000|2022-11-16 05:15:00|600.86|591.76|601.94|592.84|602.17|593.07|600.85|591.75|263
1668576000000|2022-11-16 05:20:00|601.96|592.86|602.58|593.48|602.78|593.68|601.7|592.6|187
1668576300000|2022-11-16 05:25:00|602.57|593.47|602.64|593.54|602.75|593.65|602.3|593.2|214
1668576600000|2022-11-16 05:30:00|602.6|593.5|601.63|592.53|602.65|593.55|601.5|592.4|187
1668576900000|2022-11-16 05:35:00|601.75|592.65|601.85|592.75|602.1|593|601.54|592.44|194
1668577200000|2022-11-16 05:40:00|601.93|592.83|601.89|592.79|602.1|593|601.4|592.3|224
1668577500000|2022-11-16 05:45:00|601.79|592.69|601.95|592.85|602.13|593.03|601.78|592.68|203
1668577800000|2022-11-16 05:50:00|601.98|592.88|601.98|592.88|602.66|593.56|601.5|592.4|267
1668578100000|2022-11-16 05:55:00|601.95|592.85|601.86|592.76|602.12|593.02|601.53|592.43|239
1668578400000|2022-11-16 06:00:00|601.88|592.78|602.99|593.89|603.05|593.95|601.65|592.55|268
1668578700000|2022-11-16 06:05:00|603|593.9|602|592.9|603.94|594.84|601.85|592.75|335
1668579000000|2022-11-16 06:10:00|601.98|592.88|600.18|591.08|602.86|593.76|600.1|591|417
1668579300000|2022-11-16 06:15:00|600.25|591.15|600.97|591.87|601.93|592.83|599.7|590.6|448
1668579600000|2022-11-16 06:20:00|600.84|591.74|599.65|590.55|600.96|591.86|598.74|589.64|491
1668579900000|2022-11-16 06:25:00|599.73|590.63|598.65|589.55|599.81|590.71|598.02|588.92|415
1668580200000|2022-11-16 06:30:00|598.81|589.71|598.06|588.96|599.39|590.29|598.01|588.91|415
1668580500000|2022-11-16 06:35:00|598.01|588.91|597.65|588.55|598.11|589.01|596.58|587.48|324
1668580800000|2022-11-16 06:40:00|597.85|588.75|597.75|588.65|597.96|588.86|596.76|587.66|230
1668581100000|2022-11-16 06:45:00|597.85|588.75|598.8|589.7|598.8|589.7|597.75|588.65|232
1668581400000|2022-11-16 06:50:00|598.78|589.68|599.17|590.07|599.78|590.68|598.56|589.46|278
1668581700000|2022-11-16 06:55:00|599.16|590.06|599.78|590.68|599.94|590.84|599.16|590.06|159
1668582000000|2022-11-16 07:00:00|599.77|590.67|600.13|591.03|600.28|591.18|599.7|590.6|179
1668582300000|2022-11-16 07:05:00|600.14|591.04|599.8|590.7|600.77|591.67|599.74|590.64|233
1668582600000|2022-11-16 07:10:00|599.79|590.69|598.63|589.53|599.98|590.88|598.57|589.47|218
1668582900000|2022-11-16 07:15:00|598.64|589.54|598.96|589.86|599.06|589.96|598.61|589.51|135
1668583200000|2022-11-16 07:20:00|598.95|589.85|598.92|589.82|598.99|589.89|598.58|589.48|131
1668583500000|2022-11-16 07:25:00|598.93|589.83|598.96|589.86|599.04|589.94|598.82|589.72|101
1668583800000|2022-11-16 07:30:00|599.01|589.91|599.8|590.7|599.84|590.74|598.92|589.82|94
1668584100000|2022-11-16 07:35:00|599.84|590.74|598.21|589.11|599.88|590.78|598.09|588.99|182
1668584400000|2022-11-16 07:40:00|598.26|589.16|598.78|589.68|598.83|589.73|598.26|589.16|111
1668584700000|2022-11-16 07:45:00|598.76|589.66|599.63|590.53|599.75|590.65|598.68|589.58|118
1668585000000|2022-11-16 07:50:00|599.65|590.55|599.75|590.65|599.93|590.83|598.96|589.86|136
1668585300000|2022-11-16 07:55:00|599.74|590.64|597.95|588.85|599.77|590.67|597.77|588.67|136
1668585600000|2022-11-16 08:00:00|597.93|588.83|597.92|588.82|598.09|588.99|594.88|585.78|407
1668585900000|2022-11-16 08:05:00|597.87|588.77|598.16|589.06|599.02|589.92|596.74|587.64|319
1668586200000|2022-11-16 08:10:00|598.15|589.05|596.59|587.49|598.22|589.12|596.51|587.41|259
1668586500000|2022-11-16 08:15:00|596.58|587.48|597.06|587.96|597.06|587.96|595.89|586.79|215
1668586800000|2022-11-16 08:20:00|597.07|587.97|595.83|586.73|597.12|588.02|595.83|586.73|195
1668587100000|2022-11-16 08:25:00|595.82|586.72|592.83|583.73|595.89|586.79|592.8|583.7|251
1668587400000|2022-11-16 08:30:00|592.89|583.79|590.79|581.69|593.94|584.84|589.7|580.6|346
1668587700000|2022-11-16 08:35:00|590.78|581.68|587.61|578.51|590.8|581.7|587|577.9|454
1668588000000|2022-11-16 08:40:00|587.64|578.54|590.05|580.95|590.07|580.97|587.05|577.95|452
1668588300000|2022-11-16 08:45:00|590.04|580.94|591.77|582.67|591.77|582.67|589.03|579.93|458
1668588600000|2022-11-16 08:50:00|591.73|582.63|591.8|582.7|591.8|582.7|590.77|581.67|303
1668588900000|2022-11-16 08:55:00|591.81|582.71|590.76|581.66|591.81|582.71|590.55|581.45|179
1668589200000|2022-11-16 09:00:00|590.74|581.64|590.7|581.6|591.62|582.52|590.53|581.43|306
1668589500000|2022-11-16 09:05:00|590.67|581.57|589.65|580.55|590.77|581.67|589.42|580.32|327
1668589800000|2022-11-16 09:10:00|589.68|580.58|589.62|580.52|589.83|580.73|589.46|580.36|141
1668590100000|2022-11-16 09:15:00|589.6|580.5|590.43|581.33|590.56|581.46|589.47|580.37|154
1668590400000|2022-11-16 09:20:00|590.42|581.32|590.61|581.51|590.7|581.6|590.36|581.26|222
1668590700000|2022-11-16 09:25:00|590.6|581.5|587.93|578.83|590.62|581.52|587.92|578.82|203
1668591000000|2022-11-16 09:30:00|587.94|578.84|588.98|579.88|588.98|579.88|587.62|578.52|344
1668591300000|2022-11-16 09:35:00|588.97|579.87|589.98|580.88|589.98|580.88|588.03|578.93|279
1668591600000|2022-11-16 09:40:00|589.97|580.87|589.64|580.54|590.12|581.02|589.51|580.41|199
1668591900000|2022-11-16 09:45:00|589.65|580.55|589.83|580.73|590.53|581.43|589.46|580.36|230
1668592200000|2022-11-16 09:50:00|589.82|580.72|588.85|579.75|589.84|580.74|588.81|579.71|189
1668592500000|2022-11-16 09:55:00|588.83|579.73|589.14|580.04|589.21|580.11|588.76|579.66|150
1668592800000|2022-11-16 10:00:00|589.18|580.08|589.9|580.8|589.91|580.81|588.77|579.67|147
1668593100000|2022-11-16 10:05:00|589.91|580.81|589.98|580.88|590.06|580.96|589.59|580.49|187
1668593400000|2022-11-16 10:10:00|589.95|580.85|590.58|581.48|590.64|581.54|589.7|580.6|195
1668593700000|2022-11-16 10:15:00|590.59|581.49|588.9|579.8|590.79|581.69|588.83|579.73|280
1668594000000|2022-11-16 10:20:00|588.89|579.79|587.73|578.63|588.98|579.88|587.72|578.62|262
1668594300000|2022-11-16 10:25:00|587.72|578.62|588.64|579.54|588.92|579.82|587.72|578.62|253
1668594600000|2022-11-16 10:30:00|588.61|579.51|588.87|579.77|588.88|579.78|587.79|578.69|186
1668594900000|2022-11-16 10:35:00|588.88|579.78|586.55|577.45|588.88|579.78|585.87|576.77|364
1668595200000|2022-11-16 10:40:00|586.56|577.46|588.61|579.51|589.51|580.41|586.52|577.42|432
1668595500000|2022-11-16 10:45:00|588.6|579.5|588.02|578.92|588.75|579.65|587.64|578.54|308
1668595800000|2022-11-16 10:50:00|588|578.9|587.97|578.87|588.2|579.1|587.43|578.33|245
1668596100000|2022-11-16 10:55:00|587.98|578.88|588.03|578.93|588.07|578.97|587.52|578.42|216
1668596400000|2022-11-16 11:00:00|588.04|578.94|588.79|579.69|588.84|579.74|587.7|578.6|219
1668596700000|2022-11-16 11:05:00|588.8|579.7|587.04|577.94|588.8|579.7|586.68|577.58|264
1668597000000|2022-11-16 11:10:00|587.03|577.93|587.76|578.66|587.99|578.89|586.54|577.44|241
1668597300000|2022-11-16 11:15:00|587.77|578.67|588.85|579.75|589.99|580.89|587.6|578.5|235
1668597600000|2022-11-16 11:20:00|588.87|579.77|588.86|579.76|589.77|580.67|588.59|579.49|256
1668597900000|2022-11-16 11:25:00|588.87|579.77|588.87|579.77|589.06|579.96|588.72|579.62|171
1668598200000|2022-11-16 11:30:00|588.9|579.8|588.48|579.38|588.92|579.82|588.44|579.34|175
1668598500000|2022-11-16 11:35:00|588.5|579.4|587.8|578.7|588.5|579.4|587.75|578.65|144
1668598800000|2022-11-16 11:40:00|587.83|578.73|587.75|578.65|588.01|578.91|587.48|578.38|148
1668599100000|2022-11-16 11:45:00|587.76|578.66|586.4|577.3|587.76|578.66|586.4|577.3|181
1668599400000|2022-11-16 11:50:00|586.39|577.29|586.48|577.38|586.97|577.87|584.31|575.21|533
1668599700000|2022-11-16 11:55:00|586.5|577.4|584.61|575.51|586.59|577.49|584.38|575.28|427
1668600000000|2022-11-16 12:00:00|584.6|575.5|582.9|573.8|585.56|576.46|582.48|573.38|394
1668600300000|2022-11-16 12:05:00|582.91|573.81|581.66|572.56|583.65|574.55|581.25|572.15|392
1668600600000|2022-11-16 12:10:00|581.67|572.57|582.59|573.49|583.81|574.71|581.66|572.56|441
1668600900000|2022-11-16 12:15:00|582.58|573.48|583.52|574.42|584.65|575.55|582.48|573.38|394
1668601200000|2022-11-16 12:20:00|583.56|574.46|583|573.9|583.91|574.81|582.73|573.63|248
1668601500000|2022-11-16 12:25:00|582.99|573.89|581.87|572.77|582.99|573.89|580.98|571.88|410
1668601800000|2022-11-16 12:30:00|581.86|572.76|583.56|574.46|583.72|574.62|581.78|572.68|345
1668602100000|2022-11-16 12:35:00|583.54|574.44|583.57|574.47|583.73|574.63|582.42|573.32|329
1668602400000|2022-11-16 12:40:00|583.66|574.56|584.62|575.52|584.71|575.61|583.53|574.43|326
1668602700000|2022-11-16 12:45:00|584.58|575.48|584.65|575.55|584.85|575.75|584.42|575.32|273
1668603000000|2022-11-16 12:50:00|584.67|575.57|583.02|573.92|584.78|575.68|582.79|573.69|251
1668603300000|2022-11-16 12:55:00|583.06|573.96|583.06|573.96|583.21|574.11|582.86|573.76|186
1668603600000|2022-11-16 13:00:00|583.05|573.95|579.08|569.98|583.05|573.95|579.08|569.98|597
1668603900000|2022-11-16 13:05:00|579.07|569.97|580.85|571.75|580.85|571.75|578.65|569.55|503
1668604200000|2022-11-16 13:10:00|580.87|571.77|579.92|570.82|581.11|572.01|579.76|570.66|440
1668604500000|2022-11-16 13:15:00|579.93|570.83|580.05|570.95|580.88|571.78|579.69|570.59|262
1668604800000|2022-11-16 13:20:00|580.06|570.96|579.1|570|580.19|571.09|578.88|569.78|257
1668605100000|2022-11-16 13:25:00|579.11|570.01|578.91|569.81|579.24|570.14|578.7|569.6|343
1668605400000|2022-11-16 13:30:00|578.88|569.78|578.54|569.44|580.91|571.81|576.79|567.69|630
1668605700000|2022-11-16 13:35:00|578.62|569.52|577.5|568.4|578.69|569.59|576.6|567.5|582
1668606000000|2022-11-16 13:40:00|577.52|568.42|577.76|568.66|578|568.9|576.7|567.6|441
1668606300000|2022-11-16 13:45:00|577.75|568.65|577.6|568.5|578.74|569.64|577.51|568.41|442
1668606600000|2022-11-16 13:50:00|577.61|568.51|575.98|566.88|577.74|568.64|575.83|566.73|405
1668606900000|2022-11-16 13:55:00|576|566.9|575.72|566.62|576.69|567.59|574.83|565.73|548
1668607200000|2022-11-16 14:00:00|575.71|566.61|571.38|562.28|576.6|567.5|571.2|562.1|505
1668607500000|2022-11-16 14:05:00|571.39|562.29|570.66|561.56|572.4|563.3|569.16|560.06|643
1668607800000|2022-11-16 14:10:00|570.65|561.55|572.89|563.79|573.05|563.95|569.77|560.67|514
1668608100000|2022-11-16 14:15:00|572.82|563.72|574.75|565.65|574.9|565.8|572.45|563.35|436
1668608400000|2022-11-16 14:20:00|574.76|565.66|573.96|564.86|574.87|565.77|573.58|564.48|417
1668608700000|2022-11-16 14:25:00|573.97|564.87|574.84|565.74|574.88|565.78|573.82|564.72|313
1668609000000|2022-11-16 14:30:00|574.83|565.73|576.68|567.58|576.79|567.69|574.52|565.42|474
1668609300000|2022-11-16 14:35:00|576.64|567.54|575.98|566.88|576.66|567.56|575.57|566.47|429
1668609600000|2022-11-16 14:40:00|575.87|566.77|574.74|565.64|575.89|566.79|573.89|564.79|360
1668609900000|2022-11-16 14:45:00|574.79|565.69|573.56|564.46|575.82|566.72|573.01|563.91|427
1668610200000|2022-11-16 14:50:00|573.51|564.41|571.93|562.83|573.84|564.74|571.9|562.8|505
1668610500000|2022-11-16 14:55:00|571.97|562.87|574.15|565.05|574.71|565.61|571.93|562.83|521
1668610800000|2022-11-16 15:00:00|574.01|564.91|573.81|564.71|574.69|565.59|571.96|562.86|498
1668611100000|2022-11-16 15:05:00|573.76|564.66|574.01|564.91|574.13|565.03|573.68|564.58|347
1668611400000|2022-11-16 15:10:00|574.02|564.92|574.84|565.74|575.08|565.98|573.76|564.66|395
1668611700000|2022-11-16 15:15:00|574.81|565.71|572.93|563.83|574.82|565.72|572.93|563.83|324
1668612000000|2022-11-16 15:20:00|572.92|563.82|573.66|564.56|573.97|564.87|572.55|563.45|413
1668612300000|2022-11-16 15:25:00|573.67|564.57|573.8|564.7|573.83|564.73|572.78|563.68|381
1668612600000|2022-11-16 15:30:00|573.79|564.69|574.67|565.57|574.69|565.59|572.74|563.64|232
1668612900000|2022-11-16 15:35:00|574.62|565.52|574.74|565.64|575.69|566.59|573.77|564.67|285
1668613200000|2022-11-16 15:40:00|574.75|565.65|572.69|563.59|574.75|565.65|572.64|563.54|301
1668613500000|2022-11-16 15:45:00|572.74|563.64|568.59|559.49|573.71|564.61|567.54|558.44|625
1668613800000|2022-11-16 15:50:00|568.56|559.46|569.72|560.62|570.75|561.65|567.97|558.87|571
1668614100000|2022-11-16 15:55:00|569.71|560.61|570.34|561.24|570.91|561.81|568.77|559.67|391
1668614400000|2022-11-16 16:00:00|570.32|561.22|569.61|560.51|570.54|561.44|565.7|556.6|545
1668614700000|2022-11-16 16:05:00|569.63|560.53|571.42|562.32|571.44|562.34|568.85|559.75|360
1668615000000|2022-11-16 16:10:00|571.41|562.31|573.74|564.64|574.93|565.83|571.15|562.05|416
1668615300000|2022-11-16 16:15:00|573.7|564.6|573.89|564.79|574.81|565.71|572.33|563.23|444
1668615600000|2022-11-16 16:20:00|573.86|564.76|573.65|564.55|573.87|564.77|572.72|563.62|364
1668615900000|2022-11-16 16:25:00|573.63|564.53|572.74|563.64|573.78|564.68|571.6|562.5|349
1668616200000|2022-11-16 16:30:00|572.73|563.63|574.36|565.26|574.8|565.7|571.68|562.58|402
1668616500000|2022-11-16 16:35:00|574.35|565.25|572.76|563.66|574.53|565.43|571.51|562.41|362
1668616800000|2022-11-16 16:40:00|572.77|563.67|574.68|565.58|574.85|565.75|572.61|563.51|557
1668617100000|2022-11-16 16:45:00|574.77|565.67|575.81|566.71|576.66|567.56|574.28|565.18|372
1668617400000|2022-11-16 16:50:00|575.66|566.56|573.7|564.6|575.95|566.85|573.4|564.3|543
1668617700000|2022-11-16 16:55:00|573.72|564.62|573.7|564.6|574.9|565.8|573.47|564.37|405
1668618000000|2022-11-16 17:00:00|573.72|564.62|573.61|564.51|573.95|564.85|573.48|564.38|390
1668618300000|2022-11-16 17:05:00|573.6|564.5|574.66|565.56|574.9|565.8|573.5|564.4|280
1668618600000|2022-11-16 17:10:00|574.78|565.68|574.7|565.6|574.9|565.8|574.07|564.97|297
1668618900000|2022-11-16 17:15:00|574.77|565.67|574.7|565.6|575.95|566.85|573.68|564.58|423
1668619200000|2022-11-16 17:20:00|574.75|565.65|574.77|565.67|575.31|566.21|574.18|565.08|443
1668619500000|2022-11-16 17:25:00|574.66|565.56|574.4|565.3|574.95|565.85|574.25|565.15|381
1668619800000|2022-11-16 17:30:00|574.61|565.51|574.54|565.44|574.95|565.85|573.38|564.28|354
1668620100000|2022-11-16 17:35:00|574.53|565.43|574.76|565.66|576.85|567.75|574.25|565.15|484
1668620400000|2022-11-16 17:40:00|574.75|565.65|575.69|566.59|575.95|566.85|574.51|565.41|470
1668620700000|2022-11-16 17:45:00|575.68|566.58|575.83|566.73|576.85|567.75|575.38|566.28|446
1668621000000|2022-11-16 17:50:00|575.82|566.72|574.96|565.86|575.95|566.85|574.7|565.6|333
1668621300000|2022-11-16 17:55:00|575.02|565.92|574.96|565.86|575.2|566.1|574.8|565.7|266
1668621600000|2022-11-16 18:00:00|574.9|565.8|573.67|564.57|575.75|566.65|572.95|563.85|383
1668621900000|2022-11-16 18:05:00|573.66|564.56|573.7|564.6|574.15|565.05|573.15|564.05|253
1668622200000|2022-11-16 18:10:00|573.69|564.59|575.72|566.62|575.95|566.85|573.56|564.46|291
1668622500000|2022-11-16 18:15:00|575.81|566.71|574.64|565.54|575.95|566.85|574.63|565.53|310
1668622800000|2022-11-16 18:20:00|574.72|565.62|574.57|565.47|574.95|565.85|574.49|565.39|342
1668623100000|2022-11-16 18:25:00|574.8|565.7|573.75|564.65|574.8|565.7|573.57|564.47|276
1668623400000|2022-11-16 18:30:00|573.82|564.72|572.79|563.69|573.95|564.85|572.76|563.66|316
1668623700000|2022-11-16 18:35:00|572.81|563.71|572.55|563.45|573.1|564|572.41|563.31|377
1668624000000|2022-11-16 18:40:00|572.74|563.64|573.08|563.98|573.9|564.8|572.38|563.28|342
1668624300000|2022-11-16 18:45:00|573.11|564.01|572.83|563.73|573.2|564.1|572.68|563.58|283
1668624600000|2022-11-16 18:50:00|572.86|563.76|573.52|564.42|573.9|564.8|572.47|563.37|356
1668624900000|2022-11-16 18:55:00|573.49|564.39|572.75|563.65|573.85|564.75|572.6|563.5|257
1668625200000|2022-11-16 19:00:00|572.74|563.64|572.7|563.6|572.97|563.87|572.53|563.43|324
1668625500000|2022-11-16 19:05:00|572.71|563.61|571.37|562.27|572.9|563.8|570.6|561.5|529
1668625800000|2022-11-16 19:10:00|571.24|562.14|570.54|561.44|571.71|562.61|569.59|560.49|410
1668626100000|2022-11-16 19:15:00|570.6|561.5|571.53|562.43|571.9|562.8|570.48|561.38|394
1668626400000|2022-11-16 19:20:00|571.54|562.44|571.47|562.37|571.9|562.8|571.29|562.19|407
1668626700000|2022-11-16 19:25:00|571.56|562.46|571.54|562.44|571.9|562.8|571.25|562.15|256
1668627000000|2022-11-16 19:30:00|571.53|562.43|570.76|561.66|571.9|562.8|570.46|561.36|387
1668627300000|2022-11-16 19:35:00|570.89|561.79|571.74|562.64|571.91|562.81|570.57|561.47|415
1668627600000|2022-11-16 19:40:00|571.61|562.51|571.37|562.27|571.9|562.8|571.1|562|428
1668627900000|2022-11-16 19:45:00|571.38|562.28|570.82|561.72|571.75|562.65|570.53|561.43|295
1668628200000|2022-11-16 19:50:00|570.81|561.71|570.84|561.74|571.9|562.8|570.81|561.71|368
1668628500000|2022-11-16 19:55:00|570.82|561.72|571.63|562.53|571.9|562.8|570.57|561.47|358
1668628800000|2022-11-16 20:00:00|571.8|562.7|570.8|561.7|571.95|562.85|570.64|561.54|407
1668629100000|2022-11-16 20:05:00|570.76|561.66|570.05|560.95|570.95|561.85|569.89|560.79|355
1668629400000|2022-11-16 20:10:00|570.06|560.96|570.83|561.73|570.95|561.85|569.98|560.88|246
1668629700000|2022-11-16 20:15:00|570.75|561.65|568.89|559.79|570.95|561.85|568.75|559.65|381
1668630000000|2022-11-16 20:20:00|568.88|559.78|568.91|559.81|569.12|560.02|568.58|559.48|325
1668630300000|2022-11-16 20:25:00|568.93|559.83|569.19|560.09|569.19|560.09|568.71|559.61|369
1668630600000|2022-11-16 20:30:00|569.16|560.06|568.79|559.69|569.25|560.15|568.62|559.52|408
1668630900000|2022-11-16 20:35:00|568.77|559.67|568.95|559.85|569.23|560.13|568.69|559.59|373
1668631200000|2022-11-16 20:40:00|568.97|559.87|569.19|560.09|569.26|560.16|568.78|559.68|300
1668631500000|2022-11-16 20:45:00|569.2|560.1|570.22|561.12|570.27|561.17|568.89|559.79|267
1668631800000|2022-11-16 20:50:00|570.27|561.17|571.09|561.99|571.11|562.01|570.27|561.17|282
1668632100000|2022-11-16 20:55:00|570.97|561.87|570.86|561.76|571.09|561.99|570.5|561.4|371
1668632400000|2022-11-16 21:00:00|570.82|561.72|570.95|561.85|570.99|561.89|570.67|561.57|276
1668632700000|2022-11-16 21:05:00|570.76|561.66|571.87|562.77|573.05|563.95|570.75|561.65|430
1668633000000|2022-11-16 21:10:00|571.85|562.75|571.56|562.46|572.11|563.01|571.34|562.24|323
1668633300000|2022-11-16 21:15:00|571.5|562.4|571.86|562.76|571.95|562.85|570.8|561.7|415
1668633600000|2022-11-16 21:20:00|571.9|562.8|571.85|562.75|572.8|563.7|571.68|562.58|396
1668633900000|2022-11-16 21:25:00|571.89|562.79|571.55|562.45|572|562.9|571.55|562.45|239
1668634200000|2022-11-16 21:30:00|571.56|562.46|570.54|561.44|571.86|562.76|570.54|561.44|320
1668634500000|2022-11-16 21:35:00|570.52|561.42|570.6|561.5|570.85|561.75|570.39|561.29|285
1668634800000|2022-11-16 21:40:00|570.9|561.8|572.56|563.46|572.9|563.8|570.56|561.46|306
1668635100000|2022-11-16 21:45:00|572.6|563.5|572.48|563.38|572.79|563.69|572.37|563.27|401
1668635400000|2022-11-16 21:50:00|572.45|563.35|572.56|563.46|572.75|563.65|572.43|563.33|333
1668635700000|2022-11-16 21:55:00|572.51|563.41|573.49|564.39|573.76|564.66|572.35|563.25|379
1668636000000|2022-11-16 22:00:00|573.5|564.4|573.36|564.26|573.54|564.44|573.26|564.16|116
1668636300000|2022-11-16 22:05:00|573.34|564.24|573.6|564.5|573.75|564.65|572.56|563.46|214
1668636600000|2022-11-16 22:10:00|573.61|564.51|574.16|565.06|574.39|565.29|573.5|564.4|125
1668636900000|2022-11-16 22:15:00|574.14|565.04|573.66|564.56|574.16|565.06|573.47|564.37|92
1668637200000|2022-11-16 22:20:00|573.65|564.55|572.39|563.29|573.68|564.58|572.34|563.24|151
1668637500000|2022-11-16 22:25:00|572.38|563.28|571.86|562.76|572.41|563.31|571.82|562.72|81
1668637800000|2022-11-16 22:30:00|571.87|562.77|572.34|563.24|572.34|563.24|571.86|562.76|102
1668638100000|2022-11-16 22:35:00|572.32|563.22|572.83|563.73|572.89|563.79|572.32|563.22|148
1668638400000|2022-11-16 22:40:00|572.82|563.72|572.73|563.63|572.97|563.87|572.73|563.63|82
1668638700000|2022-11-16 22:45:00|572.72|563.62|573.8|564.7|573.81|564.71|572.71|563.61|170
1668639000000|2022-11-16 22:50:00|573.79|564.69|574.87|565.77|574.89|565.79|573.66|564.56|206
1668639300000|2022-11-16 22:55:00|574.86|565.76|576.69|567.59|576.72|567.62|574.75|565.65|289
1668639600000|2022-11-16 23:00:00|576.68|567.58|576.64|567.54|577.99|568.89|576.05|566.95|588
1668639900000|2022-11-16 23:05:00|576.67|567.57|576.75|567.65|576.94|567.84|574.92|565.82|415
1668640200000|2022-11-16 23:10:00|576.84|567.74|575.77|566.67|576.9|567.8|575.55|566.45|395
1668640500000|2022-11-16 23:15:00|575.78|566.68|575.93|566.83|575.93|566.83|573.88|564.78|409
1668640800000|2022-11-16 23:20:00|575.98|566.88|575.88|566.78|577.07|567.97|575.49|566.39|429
1668641100000|2022-11-16 23:25:00|575.93|566.83|576.72|567.62|577.12|568.02|575.84|566.74|359
1668641400000|2022-11-16 23:30:00|576.7|567.6|576.59|567.49|577.68|568.58|576.55|567.45|332
1668641700000|2022-11-16 23:35:00|576.66|567.56|576.03|566.93|576.7|567.6|575.71|566.61|312
1668642000000|2022-11-16 23:40:00|576.06|566.96|575.64|566.54|576.2|567.1|574.8|565.7|379
1668642300000|2022-11-16 23:45:00|575.59|566.49|575.71|566.61|576.02|566.92|574.83|565.73|382
1668642600000|2022-11-16 23:50:00|575.67|566.57|576.03|566.93|576.8|567.7|575.61|566.51|318
1668642900000|2022-11-16 23:55:00|576.01|566.91|574.97|565.87|576.01|566.91|574.95|565.85|226
1668643200000|2022-11-17 00:00:00|574.95|565.85|575.92|566.82|576.91|567.81|574.84|565.74|355
1668643500000|2022-11-17 00:05:00|576.05|566.95|575.85|566.75|576.74|567.64|574.97|565.87|461
1668643800000|2022-11-17 00:10:00|575.88|566.78|575|565.9|576|566.9|574.69|565.59|356
1668644100000|2022-11-17 00:15:00|575.03|565.93|574.86|565.76|575.85|566.75|574.61|565.51|410
1668644400000|2022-11-17 00:20:00|574.83|565.73|573.96|564.86|574.9|565.8|573.51|564.41|371
1668644700000|2022-11-17 00:25:00|573.97|564.87|574.73|565.63|575.16|566.06|573.96|564.86|362
1668645000000|2022-11-17 00:30:00|574.79|565.69|574.95|565.85|576.8|567.7|574.65|565.55|378
1668645300000|2022-11-17 00:35:00|574.97|565.87|574.98|565.88|576.2|567.1|574.85|565.75|380
1668645600000|2022-11-17 00:40:00|574.99|565.89|575.73|566.63|575.97|566.87|574.97|565.87|369
1668645900000|2022-11-17 00:45:00|575.75|566.65|576.78|567.68|577.06|567.96|575.08|565.98|361
1668646200000|2022-11-17 00:50:00|576.81|567.71|575.1|566|576.91|567.81|575.01|565.91|351
1668646500000|2022-11-17 00:55:00|575.06|565.96|575.86|566.76|575.98|566.88|574.94|565.84|325
1668646800000|2022-11-17 01:00:00|575.85|566.75|574.24|565.14|575.95|566.85|574.05|564.95|410
1668647100000|2022-11-17 01:05:00|574.22|565.12|575.23|566.13|575.48|566.38|574.22|565.12|298
1668647400000|2022-11-17 01:10:00|575.2|566.1|576.06|566.96|576.35|567.25|575.19|566.09|268
1668647700000|2022-11-17 01:15:00|576.05|566.95|575.96|566.86|576.22|567.12|575.8|566.7|251
1668648000000|2022-11-17 01:20:00|576.01|566.91|575.86|566.76|576.03|566.93|575.75|566.65|264
1668648300000|2022-11-17 01:25:00|575.84|566.74|575.01|565.91|575.87|566.77|574.95|565.85|183
1668648600000|2022-11-17 01:30:00|575.03|565.93|574.89|565.79|575.08|565.98|574.85|565.75|237
1668648900000|2022-11-17 01:35:00|574.9|565.8|575.28|566.18|575.89|566.79|574.89|565.79|195
1668649200000|2022-11-17 01:40:00|575.29|566.19|575.26|566.16|575.39|566.29|575.15|566.05|169
1668649500000|2022-11-17 01:45:00|575.16|566.06|574.85|565.75|575.16|566.06|574.85|565.75|143
1668649800000|2022-11-17 01:50:00|574.97|565.87|574.93|565.83|575.01|565.91|574.72|565.62|251
1668650100000|2022-11-17 01:55:00|574.95|565.85|574.95|565.85|575.03|565.93|574.82|565.72|221
1668650400000|2022-11-17 02:00:00|574.85|565.75|574.39|565.29|575.27|566.17|574.05|564.95|249
1668650700000|2022-11-17 02:05:00|574.38|565.28|574.08|564.98|575.02|565.92|574.08|564.98|246
1668651000000|2022-11-17 02:10:00|574.09|564.99|574.04|564.94|574.2|565.1|573.69|564.59|242
1668651300000|2022-11-17 02:15:00|574.03|564.93|574.03|564.93|574.16|565.06|573.84|564.74|181
1668651600000|2022-11-17 02:20:00|574.04|564.94|573.91|564.81|574.13|565.03|573.79|564.69|158
1668651900000|2022-11-17 02:25:00|573.89|564.79|573.99|564.89|574.16|565.06|573.75|564.65|191
1668652200000|2022-11-17 02:30:00|573.85|564.75|574.07|564.97|574.19|565.09|573.85|564.75|202
1668652500000|2022-11-17 02:35:00|574.1|565|574.33|565.23|574.35|565.25|574.04|564.94|173
1668652800000|2022-11-17 02:40:00|574.32|565.22|574.35|565.25|574.47|565.37|574.27|565.17|152
1668653100000|2022-11-17 02:45:00|574.3|565.2|573.24|564.14|574.44|565.34|573.2|564.1|237
1668653400000|2022-11-17 02:50:00|573.2|564.1|572.46|563.36|573.48|564.38|572.37|563.27|373
1668653700000|2022-11-17 02:55:00|572.42|563.32|572.69|563.59|573.16|564.06|572.42|563.32|371
1668654000000|2022-11-17 03:00:00|572.7|563.6|573.3|564.2|574.04|564.94|572.55|563.45|400
1668654300000|2022-11-17 03:05:00|573.28|564.18|573.98|564.88|574.06|564.96|573.22|564.12|210
1668654600000|2022-11-17 03:10:00|573.99|564.89|574.08|564.98|574.13|565.03|573.89|564.79|228
1668654900000|2022-11-17 03:15:00|574.1|565|573.97|564.87|574.17|565.07|573.87|564.77|275
1668655200000|2022-11-17 03:20:00|574|564.9|573.94|564.84|574.05|564.95|573.85|564.75|253
1668655500000|2022-11-17 03:25:00|573.91|564.81|573.93|564.83|574.25|565.15|573.85|564.75|217
1668655800000|2022-11-17 03:30:00|573.85|564.75|573.67|564.57|574.01|564.91|572.87|563.77|320
1668656100000|2022-11-17 03:35:00|573.66|564.56|573.74|564.64|573.82|564.72|573.06|563.96|263
1668656400000|2022-11-17 03:40:00|573.73|564.63|573.72|564.62|574.16|565.06|573.61|564.51|198
1668656700000|2022-11-17 03:45:00|573.75|564.65|573.74|564.64|574.06|564.96|573.7|564.6|189
1668657000000|2022-11-17 03:50:00|573.7|564.6|573.07|563.97|573.87|564.77|572.88|563.78|333
1668657300000|2022-11-17 03:55:00|572.95|563.85|571|561.9|573.11|564.01|569.75|560.65|505
1668657600000|2022-11-17 04:00:00|570.99|561.89|566.05|556.95|570.99|561.89|565.8|556.7|544
1668657900000|2022-11-17 04:05:00|566.07|556.97|566.07|556.97|567.1|558|564.27|555.17|647
1668658200000|2022-11-17 04:10:00|566.06|556.96|567.49|558.39|567.99|558.89|566.01|556.91|557
1668658500000|2022-11-17 04:15:00|567.52|558.42|568.94|559.84|569.65|560.55|567.48|558.38|465
1668658800000|2022-11-17 04:20:00|568.99|559.89|569.6|560.5|569.83|560.73|568.87|559.77|402
1668659100000|2022-11-17 04:25:00|569.64|560.54|569.96|560.86|569.98|560.88|569.55|560.45|258
1668659400000|2022-11-17 04:30:00|570|560.9|571.15|562.05|571.4|562.3|569.6|560.5|342
1668659700000|2022-11-17 04:35:00|571.17|562.07|570.77|561.67|571.26|562.16|570.54|561.44|364
1668660000000|2022-11-17 04:40:00|570.8|561.7|570.1|561|570.87|561.77|569.05|559.95|444
1668660300000|2022-11-17 04:45:00|570.12|561.02|570.11|561.01|570.5|561.4|569.98|560.88|371
1668660600000|2022-11-17 04:50:00|570.08|560.98|570|560.9|570.25|561.15|569.75|560.65|253
1668660900000|2022-11-17 04:55:00|570.05|560.95|569.02|559.92|570.05|560.95|568.75|559.65|277
1668661200000|2022-11-17 05:00:00|569.03|559.93|571.77|562.67|571.81|562.71|568.13|559.03|427
1668661500000|2022-11-17 05:05:00|571.74|562.64|572.77|563.67|573.16|564.06|571.7|562.6|431
1668661800000|2022-11-17 05:10:00|572.82|563.72|572.54|563.44|572.83|563.73|571.5|562.4|347
1668662100000|2022-11-17 05:15:00|572.63|563.53|572|562.9|573.65|564.55|571.8|562.7|433
1668662400000|2022-11-17 05:20:00|571.95|562.85|571.74|562.64|572.27|563.17|571.5|562.4|284
1668662700000|2022-11-17 05:25:00|571.77|562.67|572.11|563.01|572.66|563.56|571.48|562.38|256
1668663000000|2022-11-17 05:30:00|572.1|563|571.7|562.6|572.12|563.02|571.65|562.55|252
1668663300000|2022-11-17 05:35:00|571.62|562.52|572.64|563.54|572.7|563.6|571.55|562.45|290
1668663600000|2022-11-17 05:40:00|572.65|563.55|572.09|562.99|572.84|563.74|571.91|562.81|279
1668663900000|2022-11-17 05:45:00|572.06|562.96|571.93|562.83|572.23|563.13|571.93|562.83|187
1668664200000|2022-11-17 05:50:00|572.01|562.91|572.79|563.69|572.88|563.78|571.92|562.82|242
1668664500000|2022-11-17 05:55:00|572.82|563.72|573.48|564.38|573.59|564.49|572.49|563.39|290
1668664800000|2022-11-17 06:00:00|573.53|564.43|573.75|564.65|573.97|564.87|572.35|563.25|382
1668665100000|2022-11-17 06:05:00|573.71|564.61|574.47|565.37|574.55|565.45|573.34|564.24|372
1668665400000|2022-11-17 06:10:00|574.46|565.36|574.58|565.48|574.75|565.65|573.77|564.67|409
1668665700000|2022-11-17 06:15:00|574.5|565.4|574.61|565.51|574.8|565.7|573.85|564.75|362
1668666000000|2022-11-17 06:20:00|574.49|565.39|573.92|564.82|575.05|565.95|573.8|564.7|291
1668666300000|2022-11-17 06:25:00|573.9|564.8|573.29|564.19|573.92|564.82|573.09|563.99|343
1668666600000|2022-11-17 06:30:00|573.35|564.25|572.85|563.75|573.35|564.25|572.81|563.71|274
1668666900000|2022-11-17 06:35:00|572.89|563.79|571.74|562.64|573.1|564|571.65|562.55|276
1668667200000|2022-11-17 06:40:00|571.8|562.7|570.98|561.88|572.3|563.2|570.8|561.7|341
1668667500000|2022-11-17 06:45:00|570.88|561.78|571.03|561.93|571.77|562.67|570.86|561.76|295
1668667800000|2022-11-17 06:50:00|570.95|561.85|570.95|561.85|571.28|562.18|570.73|561.63|245
1668668100000|2022-11-17 06:55:00|570.8|561.7|570.25|561.15|570.95|561.85|569.72|560.62|306
1668668400000|2022-11-17 07:00:00|570.2|561.1|570.72|561.62|570.92|561.82|569.99|560.89|384
1668668700000|2022-11-17 07:05:00|570.77|561.67|571.05|561.95|572.4|563.3|570.7|561.6|410
1668669000000|2022-11-17 07:10:00|570.97|561.87|569.72|560.62|571.4|562.3|568.86|559.76|438
1668669300000|2022-11-17 07:15:00|569.76|560.66|568.78|559.68|570.06|560.96|568.65|559.55|508
1668669600000|2022-11-17 07:20:00|568.88|559.78|568.65|559.55|569.2|560.1|567.9|558.8|462
1668669900000|2022-11-17 07:25:00|568.5|559.4|570.59|561.49|571.15|562.05|568.5|559.4|422
1668670200000|2022-11-17 07:30:00|570.61|561.51|569.83|560.73|571.81|562.71|569.81|560.71|476
1668670500000|2022-11-17 07:35:00|569.97|560.87|571.7|562.6|572.86|563.76|569.97|560.87|412
1668670800000|2022-11-17 07:40:00|571.86|562.76|571.62|562.52|572.16|563.06|571|561.9|249
1668671100000|2022-11-17 07:45:00|571.57|562.47|571.76|562.66|571.82|562.72|571.42|562.32|271
1668671400000|2022-11-17 07:50:00|571.75|562.65|571.97|562.87|572.09|562.99|571.45|562.35|318
1668671700000|2022-11-17 07:55:00|571.96|562.86|572.28|563.18|572.28|563.18|571.82|562.72|244
1668672000000|2022-11-17 08:00:00|572.32|563.22|573.03|563.93|573.25|564.15|571.9|562.8|300
1668672300000|2022-11-17 08:05:00|573.23|564.13|571.93|562.83|573.23|564.13|571.61|562.51|364
1668672600000|2022-11-17 08:10:00|571.96|562.86|571.88|562.78|573.25|564.15|571.69|562.59|381
1668672900000|2022-11-17 08:15:00|571.84|562.74|572.66|563.56|572.91|563.81|571.81|562.71|238
1668673200000|2022-11-17 08:20:00|572.67|563.57|571.86|562.76|572.84|563.74|571.7|562.6|242
1668673500000|2022-11-17 08:25:00|571.85|562.75|571.52|562.42|572.08|562.98|571.4|562.3|301
1668673800000|2022-11-17 08:30:00|571.55|562.45|572.01|562.91|572.05|562.95|570.9|561.8|335
1668674100000|2022-11-17 08:35:00|571.98|562.88|572.1|563|572.31|563.21|571.86|562.76|240
1668674400000|2022-11-17 08:40:00|572.14|563.04|571.9|562.8|572.15|563.05|571.8|562.7|237
1668674700000|2022-11-17 08:45:00|571.89|562.79|572.06|562.96|572.25|563.15|571.8|562.7|257
1668675000000|2022-11-17 08:50:00|572.1|563|571.68|562.58|572.3|563.2|571.65|562.55|215
1668675300000|2022-11-17 08:55:00|571.75|562.65|571.99|562.89|572.1|563|571.68|562.58|236
1668675600000|2022-11-17 09:00:00|571.92|562.82|571.75|562.65|571.94|562.84|571.68|562.58|192
1668675900000|2022-11-17 09:05:00|571.73|562.63|571.05|561.95|571.75|562.65|570.8|561.7|213
1668676200000|2022-11-17 09:10:00|571|561.9|570.78|561.68|571.11|562.01|570.68|561.58|221
1668676500000|2022-11-17 09:15:00|570.75|561.65|570.76|561.66|571.14|562.04|570.6|561.5|211
1668676800000|2022-11-17 09:20:00|570.78|561.68|569.8|560.7|571.01|561.91|568.78|559.68|363
1668677100000|2022-11-17 09:25:00|569.9|560.8|569.75|560.65|570.44|561.34|569.45|560.35|458
1668677400000|2022-11-17 09:30:00|569.71|560.61|567.16|558.06|569.84|560.74|566|556.9|573
1668677700000|2022-11-17 09:35:00|567.17|558.07|566.79|557.69|568.7|559.6|566.64|557.54|559
1668678000000|2022-11-17 09:40:00|566.8|557.7|567.89|558.79|568.28|559.18|566.79|557.69|529
1668678300000|2022-11-17 09:45:00|567.85|558.75|566.74|557.64|568.76|559.66|566.69|557.59|531
1668678600000|2022-11-17 09:50:00|566.77|557.67|567.86|558.76|568.1|559|565.86|556.76|543
1668678900000|2022-11-17 09:55:00|567.88|558.78|567.06|557.96|567.9|558.8|566.9|557.8|461
1668679200000|2022-11-17 10:00:00|567.03|557.93|566.7|557.6|567.25|558.15|566.7|557.6|344
1668679500000|2022-11-17 10:05:00|566.74|557.64|566.98|557.88|567.85|558.75|566.04|556.94|415
1668679800000|2022-11-17 10:10:00|566.97|557.87|567.35|558.25|567.4|558.3|566.69|557.59|323
1668680100000|2022-11-17 10:15:00|567.4|558.3|568.05|558.95|568.25|559.15|567.31|558.21|350
1668680400000|2022-11-17 10:20:00|568.14|559.04|568.23|559.13|568.39|559.29|567.89|558.79|339
1668680700000|2022-11-17 10:25:00|568.31|559.21|568.18|559.08|568.4|559.3|567.96|558.86|315
1668681000000|2022-11-17 10:30:00|568.15|559.05|567.21|558.11|568.2|559.1|567|557.9|313
1668681300000|2022-11-17 10:35:00|567.23|558.13|567.72|558.62|568.05|558.95|566.91|557.81|427
1668681600000|2022-11-17 10:40:00|567.86|558.76|568.33|559.23|568.4|559.3|567.68|558.58|287
1668681900000|2022-11-17 10:45:00|568.4|559.3|568.3|559.2|568.51|559.41|568.1|559|335
1668682200000|2022-11-17 10:50:00|568.31|559.21|567.77|558.67|568.34|559.24|567.2|558.1|395
1668682500000|2022-11-17 10:55:00|567.8|558.7|567.72|558.62|567.8|558.7|567.59|558.49|250
1668682800000|2022-11-17 11:00:00|567.69|558.59|568.09|558.99|568.2|559.1|567.51|558.41|251
1668683100000|2022-11-17 11:05:00|568.2|559.1|569|559.9|569.25|560.15|567.99|558.89|316
1668683400000|2022-11-17 11:10:00|568.94|559.84|569.73|560.63|569.75|560.65|568.68|559.58|188
1668683700000|2022-11-17 11:15:00|569.61|560.51|569.62|560.52|570.15|561.05|569.54|560.44|290
1668684000000|2022-11-17 11:20:00|569.58|560.48|569.04|559.94|569.8|560.7|568.95|559.85|228
1668684300000|2022-11-17 11:25:00|569.03|559.93|568.74|559.64|569.03|559.93|568.68|559.58|206
1668684600000|2022-11-17 11:30:00|568.73|559.63|569.02|559.92|569.13|560.03|568.64|559.54|224
1668684900000|2022-11-17 11:35:00|568.97|559.87|568.93|559.83|569.19|560.09|568.77|559.67|220
1668685200000|2022-11-17 11:40:00|569.02|559.92|569.02|559.92|569.09|559.99|568.8|559.7|167
1668685500000|2022-11-17 11:45:00|569.08|559.98|569.09|559.99|569.19|560.09|568.98|559.88|169
1668685800000|2022-11-17 11:50:00|569.11|560.01|569.11|560.01|569.99|560.89|569.05|559.95|303
1668686100000|2022-11-17 11:55:00|569.13|560.03|569.09|559.99|569.3|560.2|569.03|559.93|209
1668686400000|2022-11-17 12:00:00|569.1|560|568.14|559.04|569.2|560.1|567.93|558.83|372
1668686700000|2022-11-17 12:05:00|568.15|559.05|568.29|559.19|568.9|559.8|567.9|558.8|266
1668687000000|2022-11-17 12:10:00|568.27|559.17|568.91|559.81|569.3|560.2|568.26|559.16|239
1668687300000|2022-11-17 12:15:00|568.9|559.8|567.97|558.87|569.02|559.92|567.79|558.69|238
1668687600000|2022-11-17 12:20:00|568.04|558.94|567.62|558.52|568.26|559.16|567.31|558.21|258
1668687900000|2022-11-17 12:25:00|567.53|558.43|567.75|558.65|568.57|559.47|567.38|558.28|324
1668688200000|2022-11-17 12:30:00|567.62|558.52|568|558.9|568.19|559.09|567.6|558.5|199
1668688500000|2022-11-17 12:35:00|568.01|558.91|567.9|558.8|568.2|559.1|567.88|558.78|161
1668688800000|2022-11-17 12:40:00|568.01|558.91|567.07|557.97|568.25|559.15|567.02|557.92|252
1668689100000|2022-11-17 12:45:00|567.11|558.01|567.04|557.94|567.26|558.16|566.87|557.77|264
1668689400000|2022-11-17 12:50:00|567.05|557.95|567.02|557.92|567.25|558.15|567|557.9|210
1668689700000|2022-11-17 12:55:00|567.01|557.91|568.09|558.99|568.2|559.1|566.96|557.86|329
1668690000000|2022-11-17 13:00:00|568.11|559.01|565.8|556.7|568.2|559.1|565.7|556.6|423
1668690300000|2022-11-17 13:05:00|565.78|556.68|565.62|556.52|565.95|556.85|564.79|555.69|479
1668690600000|2022-11-17 13:10:00|565.75|556.65|565.85|556.75|565.9|556.8|564.62|555.52|369
1668690900000|2022-11-17 13:15:00|565.9|556.8|563.78|554.68|565.95|556.85|563.28|554.18|476
1668691200000|2022-11-17 13:20:00|563.73|554.63|563.87|554.77|564.28|555.18|560.96|551.86|519
1668691500000|2022-11-17 13:25:00|563.92|554.82|565.64|556.54|566.2|557.1|563.81|554.71|395
1668691800000|2022-11-17 13:30:00|565.85|556.75|567.09|557.99|568.1|559|565.44|556.34|409
1668692100000|2022-11-17 13:35:00|566.97|557.87|566.96|557.86|567.83|558.73|565.65|556.55|422
1668692400000|2022-11-17 13:40:00|566.93|557.83|564.16|555.06|566.95|557.85|564.02|554.92|502
1668692700000|2022-11-17 13:45:00|564.14|555.04|563.96|554.86|565.12|556.02|563.9|554.8|341
1668693000000|2022-11-17 13:50:00|563.97|554.87|565.12|556.02|565.28|556.18|563.9|554.8|326
1668693300000|2022-11-17 13:55:00|565.17|556.07|565.05|555.95|565.29|556.19|564.71|555.61|375
1668693600000|2022-11-17 14:00:00|564.94|555.84|565.49|556.39|565.98|556.88|564.13|555.03|359
1668693900000|2022-11-17 14:05:00|565.44|556.34|564.11|555.01|565.44|556.34|564.07|554.97|333
1668694200000|2022-11-17 14:10:00|564.14|555.04|565.03|555.93|565.03|555.93|563.6|554.5|322
1668694500000|2022-11-17 14:15:00|565.08|555.98|564.62|555.52|565.95|556.85|564.51|555.41|373
1668694800000|2022-11-17 14:20:00|564.61|555.51|563.95|554.85|564.95|555.85|563.9|554.8|243
1668695100000|2022-11-17 14:25:00|563.92|554.82|563.85|554.75|563.98|554.88|561.99|552.89|433
1668695400000|2022-11-17 14:30:00|563.81|554.71|564.97|555.87|564.97|555.87|563.65|554.55|431
1668695700000|2022-11-17 14:35:00|564.99|555.89|565.58|556.48|566.81|557.71|564.94|555.84|442
1668696000000|2022-11-17 14:40:00|565.6|556.5|566.82|557.72|566.88|557.78|564.93|555.83|407
1668696300000|2022-11-17 14:45:00|566.84|557.74|566.93|557.83|567.08|557.98|566.52|557.42|350
1668696600000|2022-11-17 14:50:00|566.94|557.84|566.02|556.92|567.14|558.04|565.99|556.89|244
1668696900000|2022-11-17 14:55:00|565.99|556.89|565.68|556.58|566.96|557.86|565.64|556.54|350
1668697200000|2022-11-17 15:00:00|565.72|556.62|566.01|556.91|566.15|557.05|564.75|555.65|337
1668697500000|2022-11-17 15:05:00|566.03|556.93|566.68|557.58|567.26|558.16|565.83|556.73|381
1668697800000|2022-11-17 15:10:00|566.77|557.67|567.98|558.88|568.13|559.03|566.58|557.48|381
1668698100000|2022-11-17 15:15:00|567.94|558.84|570.85|561.75|571.06|561.96|567.76|558.66|509
1668698400000|2022-11-17 15:20:00|570.93|561.83|572.05|562.95|573.94|564.84|570.91|561.81|506
1668698700000|2022-11-17 15:25:00|572.2|563.1|571.25|562.15|572.41|563.31|570.9|561.8|466
1668699000000|2022-11-17 15:30:00|571.23|562.13|571.09|561.99|571.95|562.85|569.15|560.05|399
1668699300000|2022-11-17 15:35:00|571.08|561.98|571.28|562.18|571.44|562.34|570.11|561.01|425
1668699600000|2022-11-17 15:40:00|571.27|562.17|571.75|562.65|572.2|563.1|571.02|561.92|408
1668699900000|2022-11-17 15:45:00|571.85|562.75|568.9|559.8|571.85|562.75|568.3|559.2|454
1668700200000|2022-11-17 15:50:00|568.88|559.78|567.14|558.04|569.8|560.7|566.53|557.43|528
1668700500000|2022-11-17 15:55:00|567.16|558.06|569.45|560.35|569.9|560.8|567.1|558|532
1668700800000|2022-11-17 16:00:00|569.44|560.34|569.11|560.01|570.1|561|567.85|558.75|441
1668701100000|2022-11-17 16:05:00|569.15|560.05|570.8|561.7|572.74|563.64|568.84|559.74|514
1668701400000|2022-11-17 16:10:00|570.81|561.71|570.97|561.87|571.18|562.08|569.9|560.8|435
1668701700000|2022-11-17 16:15:00|570.95|561.85|571.04|561.94|571.96|562.86|570.19|561.09|509
1668702000000|2022-11-17 16:20:00|571.05|561.95|571.8|562.7|571.88|562.78|570.56|561.46|416
1668702300000|2022-11-17 16:25:00|571.85|562.75|573.16|564.06|573.8|564.7|571.56|562.46|426
1668702600000|2022-11-17 16:30:00|573.15|564.05|572.59|563.49|573.31|564.21|572.47|563.37|434
1668702900000|2022-11-17 16:35:00|572.57|563.47|571.86|562.76|573|563.9|571.8|562.7|494
1668703200000|2022-11-17 16:40:00|571.89|562.79|573.07|563.97|573.14|564.04|571.52|562.42|483
1668703500000|2022-11-17 16:45:00|572.95|563.85|573.12|564.02|573.88|564.78|572.89|563.79|467
1668703800000|2022-11-17 16:50:00|573.1|564|572.67|563.57|573.87|564.77|572.59|563.49|412
1668704100000|2022-11-17 16:55:00|572.66|563.56|573.74|564.64|573.95|564.85|572.66|563.56|532
1668704400000|2022-11-17 17:00:00|573.73|564.63|573.84|564.74|573.95|564.85|573.54|564.44|525
1668704700000|2022-11-17 17:05:00|573.81|564.71|573.75|564.65|573.86|564.76|573.14|564.04|539
1668705000000|2022-11-17 17:10:00|573.8|564.7|573.06|563.96|573.82|564.72|572.54|563.44|406
1668705300000|2022-11-17 17:15:00|573.07|563.97|572.9|563.8|573.83|564.73|572.67|563.57|303
1668705600000|2022-11-17 17:20:00|572.8|563.7|572.66|563.56|573.02|563.92|571.62|562.52|429
1668705900000|2022-11-17 17:25:00|572.67|563.57|573.48|564.38|573.9|564.8|572.67|563.57|322
1668706200000|2022-11-17 17:30:00|573.46|564.36|572.83|563.73|573.7|564.6|572.7|563.6|277
1668706500000|2022-11-17 17:35:00|572.74|563.64|572.96|563.86|573.74|564.64|572.67|563.57|332
1668706800000|2022-11-17 17:40:00|572.93|563.83|572.7|563.6|573.05|563.95|572.65|563.55|304
1668707100000|2022-11-17 17:45:00|572.67|563.57|572.81|563.71|573.07|563.97|572.56|563.46|345
1668707400000|2022-11-17 17:50:00|572.8|563.7|573.16|564.06|573.82|564.72|572.73|563.63|313
1668707700000|2022-11-17 17:55:00|573.14|564.04|574.19|565.09|574.32|565.22|573.09|563.99|282
1668708000000|2022-11-17 18:00:00|574.25|565.15|575.07|565.97|575.9|566.8|574.15|565.05|478
1668708300000|2022-11-17 18:05:00|575.08|565.98|575.06|565.96|575.89|566.79|574.15|565.05|445
1668708600000|2022-11-17 18:10:00|575.05|565.95|575.09|565.99|575.86|566.76|574.83|565.73|346
1668708900000|2022-11-17 18:15:00|575.1|566|575.02|565.92|575.77|566.67|574.85|565.75|302
1668709200000|2022-11-17 18:20:00|575.01|565.91|574.81|565.71|575.78|566.68|574.65|565.55|254
1668709500000|2022-11-17 18:25:00|574.78|565.68|574.61|565.51|574.93|565.83|574.01|564.91|349
1668709800000|2022-11-17 18:30:00|574.59|565.49|575.03|565.93|575.29|566.19|574.15|565.05|327
1668710100000|2022-11-17 18:35:00|574.98|565.88|575.12|566.02|575.99|566.89|574.98|565.88|329
1668710400000|2022-11-17 18:40:00|575.15|566.05|575.07|565.97|575.19|566.09|574.52|565.42|246
1668710700000|2022-11-17 18:45:00|575.04|565.94|575.1|566|575.15|566.05|574.8|565.7|248
1668711000000|2022-11-17 18:50:00|575.09|565.99|575.13|566.03|575.16|566.06|574.8|565.7|296
1668711300000|2022-11-17 18:55:00|575.12|566.02|575.11|566.01|575.16|566.06|574.85|565.75|231
1668711600000|2022-11-17 19:00:00|575.1|566|574.96|565.86|575.19|566.09|574.7|565.6|364
1668711900000|2022-11-17 19:05:00|574.92|565.82|573.94|564.84|574.94|565.84|573.8|564.7|338
1668712200000|2022-11-17 19:10:00|574.01|564.91|574.08|564.98|574.41|565.31|573.95|564.85|288
1668712500000|2022-11-17 19:15:00|574.12|565.02|574|564.9|574.32|565.22|573.84|564.74|296
1668712800000|2022-11-17 19:20:00|573.99|564.89|574.1|565|574.14|565.04|573.85|564.75|145
1668713100000|2022-11-17 19:25:00|574.09|564.99|574.21|565.11|574.38|565.28|574.05|564.95|173
1668713400000|2022-11-17 19:30:00|574.16|565.06|574.26|565.16|574.26|565.16|573.9|564.8|36
1668713700000|2022-11-17 19:35:00|574.2|565.1|574.24|565.14|574.31|565.21|573.99|564.89|95
1668714000000|2022-11-17 19:40:00|574.29|565.19|574.09|564.99|574.29|565.19|573.98|564.88|59
1668714300000|2022-11-17 19:45:00|574.07|564.97|574.17|565.07|574.23|565.13|574.06|564.96|65
1668714600000|2022-11-17 19:50:00|574.07|564.97|573.68|564.58|574.08|564.98|573.13|564.03|310
1668714900000|2022-11-17 19:55:00|573.75|564.65|572.25|563.15|573.75|564.65|572.06|562.96|261
1668715200000|2022-11-17 20:00:00|572.15|563.05|572.29|563.19|572.89|563.79|572.12|563.02|305
1668715500000|2022-11-17 20:05:00|572.24|563.14|572.25|563.15|572.95|563.85|572.12|563.02|249
1668715800000|2022-11-17 20:10:00|572.24|563.14|572.22|563.12|572.33|563.23|572.09|562.99|221
1668716100000|2022-11-17 20:15:00|572.23|563.13|572.94|563.84|572.98|563.88|572.11|563.01|255
1668716400000|2022-11-17 20:20:00|572.9|563.8|573.04|563.94|573.15|564.05|572.69|563.59|236
1668716700000|2022-11-17 20:25:00|573|563.9|573.58|564.48|573.77|564.67|572.92|563.82|219
1668717000000|2022-11-17 20:30:00|573.57|564.47|572.8|563.7|573.75|564.65|572.51|563.41|332
1668717300000|2022-11-17 20:35:00|572.74|563.64|572.78|563.68|572.85|563.75|572.66|563.56|249
1668717600000|2022-11-17 20:40:00|572.74|563.64|572.77|563.67|572.86|563.76|572.65|563.55|263
1668717900000|2022-11-17 20:45:00|572.7|563.6|573.72|564.62|573.81|564.71|572.68|563.58|258
1668718200000|2022-11-17 20:50:00|573.7|564.6|574.4|565.3|574.9|565.8|573.4|564.3|297
1668718500000|2022-11-17 20:55:00|574.37|565.27|574.77|565.67|574.9|565.8|574.37|565.27|310
1668718800000|2022-11-17 21:00:00|574.74|565.64|574.63|565.53|574.93|565.83|574.49|565.39|318
1668719100000|2022-11-17 21:05:00|574.7|565.6|574.8|565.7|574.85|565.75|574.5|565.4|310
1668719400000|2022-11-17 21:10:00|574.74|565.64|574.91|565.81|575.04|565.94|574.72|565.62|205
1668719700000|2022-11-17 21:15:00|574.93|565.83|574.95|565.85|575.27|566.17|574.87|565.77|218
1668720000000|2022-11-17 21:20:00|575.05|565.95|574.86|565.76|575.19|566.09|574.85|565.75|309
1668720300000|2022-11-17 21:25:00|574.89|565.79|574.47|565.37|575|565.9|573.91|564.81|243
1668720600000|2022-11-17 21:30:00|574.45|565.35|573.64|564.54|574.75|565.65|573.58|564.48|342
1668720900000|2022-11-17 21:35:00|573.66|564.56|573.83|564.73|574|564.9|573.58|564.48|244
1668721200000|2022-11-17 21:40:00|573.81|564.71|574.02|564.92|574.13|565.03|573.72|564.62|171
1668721500000|2022-11-17 21:45:00|573.99|564.89|573.61|564.51|574.06|564.96|572.85|563.75|282
1668721800000|2022-11-17 21:50:00|573.7|564.6|573.69|564.59|573.85|564.75|573.48|564.38|259
1668722100000|2022-11-17 21:55:00|573.7|564.6|572.93|563.83|573.9|564.8|572.93|563.83|323
1668722400000|2022-11-17 22:00:00|572.94|563.84|572.97|563.87|573.29|564.19|572.93|563.83|145
1668722700000|2022-11-17 22:05:00|572.98|563.88|572.96|563.86|573.08|563.98|572.95|563.85|54
1668723000000|2022-11-17 22:10:00|572.99|563.89|573.7|564.6|573.72|564.62|572.93|563.83|61
1668723300000|2022-11-17 22:15:00|573.65|564.55|574.01|564.91|574.04|564.94|573.65|564.55|124
1668723600000|2022-11-17 22:20:00|574.02|564.92|573.82|564.72|574.52|565.42|573.82|564.72|66
1668723900000|2022-11-17 22:25:00|573.81|564.71|573.88|564.78|573.88|564.78|573.53|564.43|55
1668724200000|2022-11-17 22:30:00|573.86|564.76|572.98|563.88|573.86|564.76|572.91|563.81|99
1668724500000|2022-11-17 22:35:00|572.99|563.89|573.86|564.76|573.89|564.79|572.99|563.89|117
1668724800000|2022-11-17 22:40:00|573.85|564.75|573.55|564.45|573.85|564.75|573.52|564.42|54
1668725100000|2022-11-17 22:45:00|573.59|564.49|573.58|564.48|573.69|564.59|573.54|564.44|43
1668725400000|2022-11-17 22:50:00|573.59|564.49|573.96|564.86|573.96|564.86|573.54|564.44|60
1668725700000|2022-11-17 22:55:00|573.99|564.89|574.53|565.43|574.9|565.8|573.93|564.83|232
1668726000000|2022-11-17 23:00:00|574.48|565.38|572.47|563.37|574.75|565.65|572.2|563.1|340
1668726300000|2022-11-17 23:05:00|572.46|563.36|572.84|563.74|573.96|564.86|572.46|563.36|322
1668726600000|2022-11-17 23:10:00|572.85|563.75|572.76|563.66|572.95|563.85|572.5|563.4|267
1668726900000|2022-11-17 23:15:00|572.72|563.62|571.96|562.86|572.8|563.7|571.92|562.82|259
1668727200000|2022-11-17 23:20:00|572.13|563.03|570.97|561.87|572.33|563.23|570.9|561.8|269
1668727500000|2022-11-17 23:25:00|570.95|561.85|570.87|561.77|571.1|562|570.74|561.64|132
1668727800000|2022-11-17 23:30:00|571.01|561.91|570.89|561.79|571.15|562.05|570.78|561.68|209
1668728100000|2022-11-17 23:35:00|570.93|561.83|570.82|561.72|571|561.9|569.44|560.34|299
1668728400000|2022-11-17 23:40:00|570.79|561.69|571.88|562.78|571.95|562.85|570.66|561.56|259
1668728700000|2022-11-17 23:45:00|571.86|562.76|571.71|562.61|571.95|562.85|570.99|561.89|311
1668729000000|2022-11-17 23:50:00|571.72|562.62|570.95|561.85|572.01|562.91|570.95|561.85|269
1668729300000|2022-11-17 23:55:00|570.94|561.84|571.58|562.48|571.9|562.8|570.91|561.81|282
1668729600000|2022-11-18 00:00:00|571.66|562.56|572.7|563.6|572.75|563.65|570.86|561.76|309
1668729900000|2022-11-18 00:05:00|572.64|563.54|572.21|563.11|572.77|563.67|571.86|562.76|239
1668730200000|2022-11-18 00:10:00|572.2|563.1|575.77|566.67|577.18|568.08|572.2|563.1|573
1668730500000|2022-11-18 00:15:00|575.7|566.6|575.13|566.03|576.92|567.82|573.79|564.69|546
1668730800000|2022-11-18 00:20:00|575.12|566.02|575.96|566.86|576.17|567.07|574.8|565.7|470
1668731100000|2022-11-18 00:25:00|576.01|566.91|574.81|565.71|576.11|567.01|574.47|565.37|348
1668731400000|2022-11-18 00:30:00|574.91|565.81|575.44|566.34|576.19|567.09|574.91|565.81|476
1668731700000|2022-11-18 00:35:00|575.71|566.61|575.58|566.48|575.9|566.8|574.29|565.19|488
1668732000000|2022-11-18 00:40:00|575.57|566.47|576.9|567.8|577.56|568.46|575.48|566.38|449
1668732300000|2022-11-18 00:45:00|576.94|567.84|576.71|567.61|577.15|568.05|575.82|566.72|391
1668732600000|2022-11-18 00:50:00|576.77|567.67|575.97|566.87|576.9|567.8|575.49|566.39|434
1668732900000|2022-11-18 00:55:00|575.98|566.88|577.2|568.1|577.85|568.75|575.97|566.87|335
1668733200000|2022-11-18 01:00:00|577.19|568.09|577.09|567.99|577.93|568.83|576.52|567.42|440
1668733500000|2022-11-18 01:05:00|577.38|568.28|576.46|567.36|578.2|569.1|576.37|567.27|483
1668733800000|2022-11-18 01:10:00|576.51|567.41|576.61|567.51|577.02|567.92|576.47|567.37|429
1668734100000|2022-11-18 01:15:00|576.66|567.56|576.33|567.23|576.8|567.7|575.78|566.68|423
1668734400000|2022-11-18 01:20:00|576.35|567.25|576.57|567.47|576.6|567.5|575.8|566.7|157
1668734700000|2022-11-18 01:25:00|576.52|567.42|576.65|567.55|576.88|567.78|576.29|567.19|182
1668735000000|2022-11-18 01:30:00|576.62|567.52|576.51|567.41|576.7|567.6|575.69|566.59|398
1668735300000|2022-11-18 01:35:00|576.47|567.37|575.79|566.69|576.65|567.55|575.58|566.48|373
1668735600000|2022-11-18 01:40:00|575.85|566.75|575.74|566.64|576.05|566.95|575.55|566.45|256
1668735900000|2022-11-18 01:45:00|575.75|566.65|575.85|566.75|576|566.9|575.56|566.46|52
1668736200000|2022-11-18 01:50:00|575.69|566.59|576.68|567.58|576.8|567.7|575.54|566.44|242
1668736500000|2022-11-18 01:55:00|576.67|567.57|576.73|567.63|576.9|567.8|576.11|567.01|330
1668736800000|2022-11-18 02:00:00|576.61|567.51|576.68|567.58|576.98|567.88|576.57|567.47|163
1668737100000|2022-11-18 02:05:00|576.64|567.54|576.68|567.58|576.98|567.88|576.44|567.34|270
1668737400000|2022-11-18 02:10:00|576.71|567.61|576.95|567.85|577.83|568.73|576.69|567.59|205
1668737700000|2022-11-18 02:15:00|576.98|567.88|575.7|566.6|577.04|567.94|575.58|566.48|261
1668738000000|2022-11-18 02:20:00|575.64|566.54|576.03|566.93|576.25|567.15|575.49|566.39|245
1668738300000|2022-11-18 02:25:00|576.02|566.92|576.93|567.83|577.05|567.95|576.02|566.92|282
1668738600000|2022-11-18 02:30:00|577.15|568.05|578|568.9|578.15|569.05|576.9|567.8|52
1668738900000|2022-11-18 02:35:00|577.95|568.85|579.73|570.63|579.95|570.85|577.63|568.53|263
1668739200000|2022-11-18 02:40:00|579.66|570.56|580.64|571.54|580.95|571.85|579.51|570.41|538
1668739500000|2022-11-18 02:45:00|580.65|571.55|579.63|570.53|580.8|571.7|579.54|570.44|464
1668739800000|2022-11-18 02:50:00|579.62|570.52|579.77|570.67|580.29|571.19|579.62|570.52|365
1668740100000|2022-11-18 02:55:00|579.78|570.68|579.14|570.04|579.85|570.75|578.87|569.77|346
1668740400000|2022-11-18 03:00:00|579.17|570.07|580.83|571.73|581.92|572.82|579.13|570.03|428
1668740700000|2022-11-18 03:05:00|580.9|571.8|579.99|570.89|580.99|571.89|579.71|570.61|364
1668741000000|2022-11-18 03:10:00|580|570.9|579.58|570.48|580.25|571.15|579.56|570.46|308
1668741300000|2022-11-18 03:15:00|579.55|570.45|578.75|569.65|579.68|570.58|578.74|569.64|277
1668741600000|2022-11-18 03:20:00|578.8|569.7|579.19|570.09|579.4|570.3|578.8|569.7|303
1668741900000|2022-11-18 03:25:00|579.22|570.12|579.88|570.78|580.08|570.98|579.11|570.01|202
1668742200000|2022-11-18 03:30:00|579.89|570.79|579.95|570.85|580.06|570.96|579.82|570.72|126
1668742500000|2022-11-18 03:35:00|580|570.9|579.91|570.81|580.05|570.95|579.6|570.5|102
1668742800000|2022-11-18 03:40:00|579.85|570.75|579.87|570.77|580.06|570.96|579.81|570.71|186
1668743100000|2022-11-18 03:45:00|579.84|570.74|579.82|570.72|580|570.9|579.7|570.6|339
1668743400000|2022-11-18 03:50:00|579.87|570.77|579.43|570.33|579.96|570.86|579.35|570.25|274
1668743700000|2022-11-18 03:55:00|579.37|570.27|578.67|569.57|579.51|570.41|578.67|569.57|323
1668744000000|2022-11-18 04:00:00|578.75|569.65|578.94|569.84|579|569.9|578.55|569.45|222
1668744300000|2022-11-18 04:05:00|578.93|569.83|578.83|569.73|579.09|569.99|578.71|569.61|248
1668744600000|2022-11-18 04:10:00|578.76|569.66|578|568.9|578.79|569.69|577.84|568.74|265
1668744900000|2022-11-18 04:15:00|577.96|568.86|577.97|568.87|578.22|569.12|577.86|568.76|207
1668745200000|2022-11-18 04:20:00|577.93|568.83|578.12|569.02|578.15|569.05|577.93|568.83|136
1668745500000|2022-11-18 04:25:00|578.11|569.01|577.91|568.81|578.11|569.01|577.85|568.75|263
1668745800000|2022-11-18 04:30:00|577.87|568.77|578.56|569.46|578.75|569.65|577.74|568.64|293
1668746100000|2022-11-18 04:35:00|578.59|569.49|578.57|569.47|578.9|569.8|578.45|569.35|247
1668746400000|2022-11-18 04:40:00|578.52|569.42|578.95|569.85|578.95|569.85|578.45|569.35|224
1668746700000|2022-11-18 04:45:00|578.9|569.8|578.85|569.75|578.9|569.8|578.59|569.49|182
1668747000000|2022-11-18 04:50:00|578.84|569.74|578.85|569.75|578.87|569.77|578.65|569.55|177
1668747300000|2022-11-18 04:55:00|578.83|569.73|577.95|568.85|578.85|569.75|577.91|568.81|190
1668747600000|2022-11-18 05:00:00|577.85|568.75|577.83|568.73|578.1|569|577.75|568.65|208
1668747900000|2022-11-18 05:05:00|577.8|568.7|577.96|568.86|578|568.9|577.8|568.7|164
1668748200000|2022-11-18 05:10:00|577.99|568.89|578.75|569.65|578.93|569.83|577.9|568.8|212
1668748500000|2022-11-18 05:15:00|578.8|569.7|578.8|569.7|578.88|569.78|578.73|569.63|82
1668748800000|2022-11-18 05:20:00|578.78|569.68|578.7|569.6|579.03|569.93|578.68|569.58|187
1668749100000|2022-11-18 05:25:00|578.69|569.59|578.79|569.69|578.93|569.83|578.66|569.56|139
1668749400000|2022-11-18 05:30:00|578.75|569.65|577.67|568.57|578.87|569.77|577.67|568.57|239
1668749700000|2022-11-18 05:35:00|577.7|568.6|577.83|568.73|578.06|568.96|577.67|568.57|301
1668750000000|2022-11-18 05:40:00|577.8|568.7|578.7|569.6|578.91|569.81|577.79|568.69|240
1668750300000|2022-11-18 05:45:00|578.65|569.55|578.2|569.1|578.7|569.6|577.85|568.75|173
1668750600000|2022-11-18 05:50:00|578.15|569.05|577.85|568.75|578.25|569.15|577.82|568.72|234
1668750900000|2022-11-18 05:55:00|577.86|568.76|578.06|568.96|578.08|568.98|577.8|568.7|232
1668751200000|2022-11-18 06:00:00|578.05|568.95|578.61|569.51|578.89|569.79|578.04|568.94|319
1668751500000|2022-11-18 06:05:00|578.59|569.49|577.02|567.92|578.8|569.7|576.86|567.76|321
1668751800000|2022-11-18 06:10:00|577.09|567.99|576.12|567.02|577.82|568.72|575.75|566.65|491
1668752100000|2022-11-18 06:15:00|576.11|567.01|576.75|567.65|576.95|567.85|576.04|566.94|287
1668752400000|2022-11-18 06:20:00|576.78|567.68|576.83|567.73|577.05|567.95|576.7|567.6|211
1668752700000|2022-11-18 06:25:00|576.79|567.69|576.72|567.62|576.87|567.77|576.63|567.53|176
1668753000000|2022-11-18 06:30:00|576.75|567.65|576.85|567.75|576.9|567.8|576.67|567.57|192
1668753300000|2022-11-18 06:35:00|576.82|567.72|576.75|567.65|576.9|567.8|576.4|567.3|309
1668753600000|2022-11-18 06:40:00|576.68|567.58|576.75|567.65|576.82|567.72|576.63|567.53|196
1668753900000|2022-11-18 06:45:00|576.77|567.67|576.78|567.68|576.9|567.8|576.62|567.52|196
1668754200000|2022-11-18 06:50:00|576.79|567.69|576.92|567.82|576.95|567.85|576.75|567.65|232
1668754500000|2022-11-18 06:55:00|576.97|567.87|576.75|567.65|576.97|567.87|576.64|567.54|46
1668754800000|2022-11-18 07:00:00|576.8|567.7|576.88|567.78|577.05|567.95|576.75|567.65|55
1668755100000|2022-11-18 07:05:00|576.87|567.77|576.79|567.69|576.98|567.88|576.77|567.67|161
1668755400000|2022-11-18 07:10:00|576.8|567.7|576.09|566.99|577.03|567.93|576|566.9|239
1668755700000|2022-11-18 07:15:00|576.1|567|576.64|567.54|576.76|567.66|576.05|566.95|179
1668756000000|2022-11-18 07:20:00|576.71|567.61|576.64|567.54|577.05|567.95|576.54|567.44|260
1668756300000|2022-11-18 07:25:00|576.65|567.55|576.83|567.73|577.05|567.95|576.58|567.48|210
1668756600000|2022-11-18 07:30:00|576.79|567.69|575.79|566.69|576.93|567.83|575.79|566.69|255
1668756900000|2022-11-18 07:35:00|575.8|566.7|575.75|566.65|575.96|566.86|574.88|565.78|315
1668757200000|2022-11-18 07:40:00|575.74|566.64|575.85|566.75|576.1|567|575.73|566.63|228
1668757500000|2022-11-18 07:45:00|575.81|566.71|575.83|566.73|576|566.9|575.71|566.61|184
1668757800000|2022-11-18 07:50:00|575.89|566.79|575.73|566.63|576|566.9|575.68|566.58|184
1668758100000|2022-11-18 07:55:00|575.77|566.67|575.71|566.61|575.85|566.75|575.68|566.58|154
1668758400000|2022-11-18 08:00:00|575.73|566.63|573.96|564.86|575.84|566.74|573.86|564.76|337
1668758700000|2022-11-18 08:05:00|573.97|564.87|573.99|564.89|574.2|565.1|572.73|563.63|450
1668759000000|2022-11-18 08:10:00|574.04|564.94|573.86|564.76|574.14|565.04|572.95|563.85|329
1668759300000|2022-11-18 08:15:00|573.87|564.77|572.83|563.73|574.07|564.97|572.72|563.62|429
1668759600000|2022-11-18 08:20:00|572.81|563.71|572.96|563.86|573.3|564.2|572.75|563.65|356
1668759900000|2022-11-18 08:25:00|572.9|563.8|572.76|563.66|572.9|563.8|572.7|563.6|364
1668760200000|2022-11-18 08:30:00|572.75|563.65|572.78|563.68|573.05|563.95|572.67|563.57|322
1668760500000|2022-11-18 08:35:00|572.79|563.69|572.99|563.89|573.15|564.05|572.76|563.66|211
1668760800000|2022-11-18 08:40:00|573.04|563.94|572.92|563.82|573.15|564.05|572.87|563.77|145
1668761100000|2022-11-18 08:45:00|572.93|563.83|572.8|563.7|573.14|564.04|572.73|563.63|235
1668761400000|2022-11-18 08:50:00|572.76|563.66|572.72|563.62|572.9|563.8|572.53|563.43|319
1668761700000|2022-11-18 08:55:00|572.71|563.61|573.01|563.91|573.07|563.97|572.7|563.6|217
1668762000000|2022-11-18 09:00:00|573.05|563.95|572.86|563.76|573.1|564|572.66|563.56|303
1668762300000|2022-11-18 09:05:00|572.9|563.8|573.77|564.67|573.9|564.8|572.82|563.72|355
1668762600000|2022-11-18 09:10:00|573.8|564.7|573.62|564.52|573.95|564.85|573.55|564.45|60
1668762900000|2022-11-18 09:15:00|573.61|564.51|573.15|564.05|573.9|564.8|573.1|564|121
1668763200000|2022-11-18 09:20:00|573.1|564|572.95|563.85|573.15|564.05|572.9|563.8|193
1668763500000|2022-11-18 09:25:00|572.96|563.86|572.91|563.81|573.01|563.91|572.88|563.78|157
1668763800000|2022-11-18 09:30:00|572.9|563.8|572.88|563.78|573.1|564|572.87|563.77|228
1668764100000|2022-11-18 09:35:00|572.87|563.77|572.86|563.76|573.1|564|572.82|563.72|231
1668764400000|2022-11-18 09:40:00|572.88|563.78|572.99|563.89|573.05|563.95|572.85|563.75|221
1668764700000|2022-11-18 09:45:00|573|563.9|572.9|563.8|573.15|564.05|572.9|563.8|267
1668765000000|2022-11-18 09:50:00|572.92|563.82|573.01|563.91|573.1|564|572.89|563.79|227
1668765300000|2022-11-18 09:55:00|573.05|563.95|572.76|563.66|573.06|563.96|572.66|563.56|373
1668765600000|2022-11-18 10:00:00|572.75|563.65|573.66|564.56|573.85|564.75|572.59|563.49|347
1668765900000|2022-11-18 10:05:00|573.8|564.7|574.06|564.96|574.2|565.1|573.63|564.53|380
1668766200000|2022-11-18 10:10:00|574.2|565.1|574.79|565.69|574.93|565.83|573.95|564.85|356
1668766500000|2022-11-18 10:15:00|574.75|565.65|575.75|566.65|575.9|566.8|574.74|565.64|355
1668766800000|2022-11-18 10:20:00|575.77|566.67|574.94|565.84|575.85|566.75|574.7|565.6|322
1668767100000|2022-11-18 10:25:00|574.95|565.85|576.05|566.95|576.15|567.05|574.78|565.68|261
1668767400000|2022-11-18 10:30:00|576.03|566.93|575.51|566.41|576.82|567.72|575.49|566.39|482
1668767700000|2022-11-18 10:35:00|575.5|566.4|575.63|566.53|575.97|566.87|575.5|566.4|410
1668768000000|2022-11-18 10:40:00|575.62|566.52|574.96|565.86|575.8|566.7|574.5|565.4|435
1668768300000|2022-11-18 10:45:00|574.97|565.87|575.03|565.93|575.88|566.78|574.56|565.46|411
1668768600000|2022-11-18 10:50:00|575.05|565.95|575.67|566.57|575.85|566.75|575.05|565.95|238
1668768900000|2022-11-18 10:55:00|575.66|566.56|575.82|566.72|575.91|566.81|575.45|566.35|334
1668769200000|2022-11-18 11:00:00|575.85|566.75|577.54|568.44|577.62|568.52|575.69|566.59|310
1668769500000|2022-11-18 11:05:00|577.56|568.46|577.48|568.38|578.02|568.92|577.45|568.35|321
1668769800000|2022-11-18 11:10:00|577.57|568.47|577.29|568.19|577.81|568.71|577.05|567.95|300
1668770100000|2022-11-18 11:15:00|577.05|567.95|576.81|567.71|577.42|568.32|576.51|567.41|289
1668770400000|2022-11-18 11:20:00|576.84|567.74|576.57|567.47|576.84|567.74|576.5|567.4|305
1668770700000|2022-11-18 11:25:00|576.61|567.51|576.58|567.48|576.74|567.64|575.75|566.65|298
1668771000000|2022-11-18 11:30:00|576.48|567.38|577.01|567.91|577.1|568|576.4|567.3|192
1668771300000|2022-11-18 11:35:00|577.05|567.95|576.64|567.54|577.06|567.96|576.5|567.4|259
1668771600000|2022-11-18 11:40:00|576.63|567.53|576.57|567.47|576.79|567.69|576.11|567.01|232
1668771900000|2022-11-18 11:45:00|576.52|567.42|576.96|567.86|577.02|567.92|576.3|567.2|264
1668772200000|2022-11-18 11:50:00|576.95|567.85|577.04|567.94|577.15|568.05|576.8|567.7|199
1668772500000|2022-11-18 11:55:00|577|567.9|577.83|568.73|577.9|568.8|577|567.9|252
1668772800000|2022-11-18 12:00:00|577.84|568.74|577.83|568.73|578|568.9|577.55|568.45|301
1668773100000|2022-11-18 12:05:00|577.8|568.7|577.97|568.87|578.08|568.98|577.75|568.65|297
1668773400000|2022-11-18 12:10:00|577.96|568.86|577.81|568.71|578.1|569|577.7|568.6|245
1668773700000|2022-11-18 12:15:00|577.86|568.76|578.65|569.55|578.79|569.69|577.45|568.35|329
1668774000000|2022-11-18 12:20:00|578.5|569.4|578.53|569.43|578.8|569.7|578.4|569.3|214
1668774300000|2022-11-18 12:25:00|578.55|569.45|578.65|569.55|578.7|569.6|578.35|569.25|189
1668774600000|2022-11-18 12:30:00|578.69|569.59|578.55|569.45|578.88|569.78|578.41|569.31|249
1668774900000|2022-11-18 12:35:00|578.58|569.48|578.56|569.46|578.75|569.65|578.45|569.35|206
1668775200000|2022-11-18 12:40:00|578.51|569.41|578.82|569.72|579.44|570.34|578.46|569.36|244
1668775500000|2022-11-18 12:45:00|578.81|569.71|578.72|569.62|578.86|569.76|578.52|569.42|223
1668775800000|2022-11-18 12:50:00|578.71|569.61|578.74|569.64|578.99|569.89|578.52|569.42|301
1668776100000|2022-11-18 12:55:00|578.76|569.66|578.63|569.53|578.82|569.72|578.4|569.3|299
1668776400000|2022-11-18 13:00:00|578.53|569.43|578.85|569.75|578.88|569.78|578.4|569.3|249
1668776700000|2022-11-18 13:05:00|578.82|569.72|578.61|569.51|578.88|569.78|578.4|569.3|273
1668777000000|2022-11-18 13:10:00|578.6|569.5|578.63|569.53|578.77|569.67|578.4|569.3|145
1668777300000|2022-11-18 13:15:00|578.62|569.52|579.58|570.48|579.65|570.55|578.5|569.4|191
1668777600000|2022-11-18 13:20:00|579.65|570.55|578.82|569.72|579.81|570.71|578.59|569.49|348
1668777900000|2022-11-18 13:25:00|578.79|569.69|578.57|569.47|578.92|569.82|578.47|569.37|214
1668778200000|2022-11-18 13:30:00|578.5|569.4|578.4|569.3|578.95|569.85|578.25|569.15|236
1668778500000|2022-11-18 13:35:00|578.54|569.44|578.71|569.61|579.03|569.93|578.4|569.3|219
1668778800000|2022-11-18 13:40:00|578.65|569.55|578.6|569.5|578.74|569.64|578.5|569.4|167
1668779100000|2022-11-18 13:45:00|578.63|569.53|577.46|568.36|578.65|569.55|576.3|567.2|434
1668779400000|2022-11-18 13:50:00|577.56|568.46|577.51|568.41|577.64|568.54|577.2|568.1|300
1668779700000|2022-11-18 13:55:00|577.58|568.48|577.45|568.35|577.64|568.54|577.2|568.1|267
1668780000000|2022-11-18 14:00:00|577.2|568.1|578.53|569.43|578.66|569.56|577.1|568|270
1668780300000|2022-11-18 14:05:00|578.5|569.4|578.41|569.31|578.8|569.7|578.1|569|298
1668780600000|2022-11-18 14:10:00|578.4|569.3|578.53|569.43|578.64|569.54|578.1|569|262
1668780900000|2022-11-18 14:15:00|578.3|569.2|578.6|569.5|578.8|569.7|578.25|569.15|115
1668781200000|2022-11-18 14:20:00|578.68|569.58|578.67|569.57|578.97|569.87|578.5|569.4|229
1668781500000|2022-11-18 14:25:00|578.61|569.51|578.74|569.64|578.8|569.7|578.25|569.15|191
1668781800000|2022-11-18 14:30:00|578.73|569.63|574.75|565.65|578.78|569.68|573.36|564.26|567
1668782100000|2022-11-18 14:35:00|574.7|565.6|575.31|566.21|575.85|566.75|574.63|565.53|560
1668782400000|2022-11-18 14:40:00|575.26|566.16|575.51|566.41|575.65|566.55|574.25|565.15|514
1668782700000|2022-11-18 14:45:00|575.45|566.35|575.5|566.4|576.95|567.85|575.2|566.1|492
1668783000000|2022-11-18 14:50:00|575.57|566.47|575.95|566.85|576.1|567|574.87|565.77|410
1668783300000|2022-11-18 14:55:00|575.98|566.88|575.82|566.72|576.31|567.21|575.65|566.55|335
1668783600000|2022-11-18 15:00:00|575.75|566.65|573.64|564.54|575.82|566.72|572.5|563.4|510
1668783900000|2022-11-18 15:05:00|573.63|564.53|573.67|564.57|573.84|564.74|572.8|563.7|500
1668784200000|2022-11-18 15:10:00|573.66|564.56|573.94|564.84|574.64|565.54|573.45|564.35|379
1668784500000|2022-11-18 15:15:00|573.97|564.87|575.61|566.51|576.02|566.92|573.9|564.8|455
1668784800000|2022-11-18 15:20:00|575.64|566.54|575.08|565.98|575.85|566.75|574.81|565.71|338
1668785100000|2022-11-18 15:25:00|575.13|566.03|575.03|565.93|575.35|566.25|574.45|565.35|265
1668785400000|2022-11-18 15:30:00|575.05|565.95|574.96|565.86|576.03|566.93|574.8|565.7|296
1668785700000|2022-11-18 15:35:00|574.97|565.87|574.8|565.7|575.26|566.16|574.65|565.55|352
1668786000000|2022-11-18 15:40:00|574.84|565.74|574.66|565.56|575|565.9|574.66|565.56|272
1668786300000|2022-11-18 15:45:00|574.71|565.61|574.67|565.57|574.96|565.86|573.71|564.61|408
1668786600000|2022-11-18 15:50:00|574.61|565.51|575.65|566.55|575.85|566.75|574.61|565.51|365
1668786900000|2022-11-18 15:55:00|575.64|566.54|574.78|565.68|575.73|566.63|574.4|565.3|307
1668787200000|2022-11-18 16:00:00|574.84|565.74|573.57|564.47|574.94|565.84|572.95|563.85|334
1668787500000|2022-11-18 16:05:00|573.53|564.43|575.05|565.95|575.06|565.96|573.53|564.43|366
1668787800000|2022-11-18 16:10:00|575.02|565.92|575.06|565.96|575.17|566.07|574.9|565.8|276
1668788100000|2022-11-18 16:15:00|575|565.9|575.7|566.6|575.98|566.88|574.99|565.89|289
1668788400000|2022-11-18 16:20:00|575.72|566.62|574.77|565.67|575.9|566.8|574.77|565.67|180
1668788700000|2022-11-18 16:25:00|574.91|565.81|573.9|564.8|574.91|565.81|573.56|564.46|328
1668789000000|2022-11-18 16:30:00|573.85|564.75|573.66|564.56|574|564.9|572.88|563.78|402
1668789300000|2022-11-18 16:35:00|573.62|564.52|573.74|564.64|573.9|564.8|573.04|563.94|379
1668789600000|2022-11-18 16:40:00|573.77|564.67|573.74|564.64|573.85|564.75|573.6|564.5|222
1668789900000|2022-11-18 16:45:00|573.72|564.62|573.61|564.51|573.8|564.7|573.39|564.29|328
1668790200000|2022-11-18 16:50:00|573.62|564.52|572.69|563.59|573.62|564.52|571.8|562.7|480
1668790500000|2022-11-18 16:55:00|572.66|563.56|572.65|563.55|573|563.9|571.7|562.6|368
1668790800000|2022-11-18 17:00:00|572.68|563.58|571.85|562.75|572.85|563.75|571.65|562.55|392
1668791100000|2022-11-18 17:05:00|571.83|562.73|568.71|559.61|571.92|562.82|568.66|559.56|561
1668791400000|2022-11-18 17:10:00|568.8|559.7|570.74|561.64|570.74|561.64|568.5|559.4|527
1668791700000|2022-11-18 17:15:00|570.73|561.63|571.39|562.29|571.68|562.58|569.37|560.27|530
1668792000000|2022-11-18 17:20:00|571.41|562.31|570.38|561.28|571.54|562.44|570.2|561.1|351
1668792300000|2022-11-18 17:25:00|570.37|561.27|571.41|562.31|571.65|562.55|570.2|561.1|369
1668792600000|2022-11-18 17:30:00|571.42|562.32|570.76|561.66|571.43|562.33|570.3|561.2|295
1668792900000|2022-11-18 17:35:00|570.77|561.67|569.85|560.75|571|561.9|569.38|560.28|411
1668793200000|2022-11-18 17:40:00|569.81|560.71|570.49|561.39|570.9|561.8|569.64|560.54|351
1668793500000|2022-11-18 17:45:00|570.46|561.36|570.49|561.39|570.8|561.7|570.3|561.2|282
1668793800000|2022-11-18 17:50:00|570.54|561.44|569.45|560.35|570.85|561.75|569.3|560.2|375
1668794100000|2022-11-18 17:55:00|569.48|560.38|569.81|560.71|569.85|560.75|569.35|560.25|309
1668794400000|2022-11-18 18:00:00|569.75|560.65|569.78|560.68|570.56|561.46|569.35|560.25|367
1668794700000|2022-11-18 18:05:00|569.79|560.69|569.79|560.69|569.9|560.8|569.22|560.12|299
1668795000000|2022-11-18 18:10:00|569.68|560.58|569.39|560.29|569.98|560.88|569.34|560.24|245
1668795300000|2022-11-18 18:15:00|569.35|560.25|568.55|559.45|569.52|560.42|568.1|559|259
1668795600000|2022-11-18 18:20:00|568.53|559.43|567.89|558.79|568.57|559.47|567.26|558.16|392
1668795900000|2022-11-18 18:25:00|567.91|558.81|568.84|559.74|568.94|559.84|567.71|558.61|342
1668796200000|2022-11-18 18:30:00|568.85|559.75|568.69|559.59|568.9|559.8|568.4|559.3|296
1668796500000|2022-11-18 18:35:00|568.7|559.6|568.73|559.63|568.85|559.75|568.63|559.53|189
1668796800000|2022-11-18 18:40:00|568.69|559.59|569.4|560.3|569.55|560.45|568.68|559.58|279
1668797100000|2022-11-18 18:45:00|569.39|560.29|569.77|560.67|570.05|560.95|568.74|559.64|289
1668797400000|2022-11-18 18:50:00|569.76|560.66|569.93|560.83|570.04|560.94|569.69|560.59|285
1668797700000|2022-11-18 18:55:00|569.94|560.84|569.82|560.72|570.1|561|569.67|560.57|208
1668798000000|2022-11-18 19:00:00|569.86|560.76|570.63|561.53|570.84|561.74|569.7|560.6|337
1668798300000|2022-11-18 19:05:00|570.75|561.65|570.3|561.2|570.8|561.7|570.13|561.03|311
1668798600000|2022-11-18 19:10:00|570.17|561.07|568.46|559.36|570.45|561.35|568.44|559.34|310
1668798900000|2022-11-18 19:15:00|568.53|559.43|568.68|559.58|568.96|559.86|568.32|559.22|308
1668799200000|2022-11-18 19:20:00|568.66|559.56|569.75|560.65|569.82|560.72|568.57|559.47|280
1668799500000|2022-11-18 19:25:00|569.67|560.57|569.68|560.58|569.95|560.85|569.33|560.23|318
1668799800000|2022-11-18 19:30:00|569.75|560.65|569.38|560.28|569.95|560.85|569.37|560.27|300
1668800100000|2022-11-18 19:35:00|569.47|560.37|568.7|559.6|569.55|560.45|568.43|559.33|289
1668800400000|2022-11-18 19:40:00|568.73|559.63|568.63|559.53|568.85|559.75|568.38|559.28|237
1668800700000|2022-11-18 19:45:00|568.69|559.59|568.72|559.62|568.95|559.85|568.54|559.44|247
1668801000000|2022-11-18 19:50:00|568.65|559.55|568.63|559.53|568.95|559.85|568.43|559.33|263
1668801300000|2022-11-18 19:55:00|568.67|559.57|570.09|560.99|570.25|561.15|568.62|559.52|246
1668801600000|2022-11-18 20:00:00|570.12|561.02|568.07|558.97|570.12|561.02|567.78|558.68|343
1668801900000|2022-11-18 20:05:00|568.08|558.98|568.09|558.99|568.2|559.1|567.9|558.8|139
1668802200000|2022-11-18 20:10:00|568.2|559.1|568.89|559.79|569.18|560.08|567.97|558.87|326
1668802500000|2022-11-18 20:15:00|568.88|559.78|569.14|560.04|569.24|560.14|568.69|559.59|288
1668802800000|2022-11-18 20:20:00|569.15|560.05|568.13|559.03|569.47|560.37|568.03|558.93|284
1668803100000|2022-11-18 20:25:00|568.11|559.01|568.8|559.7|568.95|559.85|567.94|558.84|222
1668803400000|2022-11-18 20:30:00|568.95|559.85|568.67|559.57|568.95|559.85|568.62|559.52|191
1668803700000|2022-11-18 20:35:00|568.65|559.55|568.75|559.65|568.9|559.8|567.95|558.85|243
1668804000000|2022-11-18 20:40:00|568.8|559.7|568.76|559.66|568.8|559.7|568.37|559.27|132
1668804300000|2022-11-18 20:45:00|568.78|559.68|568.97|559.87|569.21|560.11|568.64|559.54|173
1668804600000|2022-11-18 20:50:00|569.03|559.93|567.78|558.68|569.03|559.93|567.73|558.63|176
1668804900000|2022-11-18 20:55:00|567.75|558.65|567.81|558.71|568.06|558.96|567.67|558.57|190
1668805200000|2022-11-18 21:00:00|567.85|558.75|567.99|558.89|568.2|559.1|567.81|558.71|132
1668805500000|2022-11-18 21:05:00|567.97|558.87|567.86|558.76|568.18|559.08|567.86|558.76|101
1668805800000|2022-11-18 21:10:00|567.87|558.77|566.94|557.84|567.9|558.8|566.94|557.84|153
1668806100000|2022-11-18 21:15:00|566.96|557.86|566.88|557.78|567.09|557.99|566.8|557.7|159
1668806400000|2022-11-18 21:20:00|566.9|557.8|567.95|558.85|567.96|558.86|566.87|557.77|141
1668806700000|2022-11-18 21:25:00|567.99|558.89|568.42|559.32|568.42|559.32|567.79|558.69|125
1668807000000|2022-11-18 21:30:00|568.41|559.31|567.89|558.79|568.93|559.83|567.79|558.69|129
1668807300000|2022-11-18 21:35:00|567.9|558.8|567.79|558.69|567.97|558.87|567.76|558.66|69
1668807600000|2022-11-18 21:40:00|567.8|558.7|567.9|558.8|567.94|558.84|567.77|558.67|68
1668807900000|2022-11-18 21:45:00|567.91|558.81|567.99|558.89|568.05|558.95|567.77|558.67|98
1668808200000|2022-11-18 21:50:00|568.11|559.01|567.87|558.77|568.11|559.01|567.7|558.6|114
1668808500000|2022-11-18 21:55:00|567.88|558.78|567.91|558.81|567.97|558.87|567.83|558.73|71
1668844800000|2022-11-19 08:00:00|559.65|550.55|559.87|550.77|559.89|550.79|559.49|550.39|196
1668845100000|2022-11-19 08:05:00|559.88|550.78|559.73|550.63|559.91|550.81|559.71|550.61|105
1668845400000|2022-11-19 08:10:00|559.74|550.64|559.7|550.6|559.86|550.76|559.68|550.58|109
1668845700000|2022-11-19 08:15:00|559.75|550.65|559.66|550.56|559.84|550.74|559.66|550.56|68
1668846000000|2022-11-19 08:20:00|559.69|550.59|558.72|549.62|560.08|550.98|558.71|549.61|133
1668846300000|2022-11-19 08:25:00|558.71|549.61|558.76|549.66|558.86|549.76|558.61|549.51|140
1668846600000|2022-11-19 08:30:00|558.77|549.67|558.88|549.78|558.94|549.84|558.77|549.67|136
1668846900000|2022-11-19 08:35:00|558.89|549.79|559.86|550.76|559.96|550.86|558.79|549.69|124
1668847200000|2022-11-19 08:40:00|559.9|550.8|559.85|550.75|559.9|550.8|559.78|550.68|54
1668847500000|2022-11-19 08:45:00|559.87|550.77|560.35|551.25|560.39|551.29|559.84|550.74|162
1668847800000|2022-11-19 08:50:00|560.34|551.24|561.26|552.16|561.35|552.25|560.34|551.24|257
1668848100000|2022-11-19 08:55:00|561.27|552.17|560.77|551.67|561.32|552.22|560.61|551.51|201
1668848400000|2022-11-19 09:00:00|560.76|551.66|559.81|550.71|560.89|551.79|559.8|550.7|198
1668848700000|2022-11-19 09:05:00|559.8|550.7|560.03|550.93|560.03|550.93|559.66|550.56|91
1668849000000|2022-11-19 09:10:00|560.07|550.97|560.16|551.06|560.35|551.25|559.99|550.89|88
1668849300000|2022-11-19 09:15:00|560.15|551.05|559.83|550.73|560.24|551.14|559.73|550.63|95
1668849600000|2022-11-19 09:20:00|559.8|550.7|559.8|550.7|559.95|550.85|559.76|550.66|50
1668849900000|2022-11-19 09:25:00|559.79|550.69|559.73|550.63|559.93|550.83|559.62|550.52|90
1668850200000|2022-11-19 09:30:00|559.85|550.75|560.1|551|560.17|551.07|559.85|550.75|120
1668850500000|2022-11-19 09:35:00|560.05|550.95|560.3|551.2|560.31|551.21|560.02|550.92|82
1668850800000|2022-11-19 09:40:00|560.25|551.15|560.39|551.29|560.4|551.3|560.12|551.02|54
1668851100000|2022-11-19 09:45:00|560.4|551.3|560.29|551.19|560.5|551.4|560.26|551.16|56
1668851400000|2022-11-19 09:50:00|560.33|551.23|560.3|551.2|560.36|551.26|559.98|550.88|69
1668851700000|2022-11-19 09:55:00|560.28|551.18|559.95|550.85|560.35|551.25|559.85|550.75|71
1668852000000|2022-11-19 10:00:00|559.96|550.86|560.27|551.17|560.29|551.19|559.86|550.76|92
1668852300000|2022-11-19 10:05:00|560.3|551.2|560.08|550.98|560.44|551.34|560.03|550.93|110
1668852600000|2022-11-19 10:10:00|560.11|551.01|560.02|550.92|560.3|551.2|559.94|550.84|101
1668852900000|2022-11-19 10:15:00|559.87|550.77|560.05|550.95|560.13|551.03|559.87|550.77|70
1668853200000|2022-11-19 10:20:00|560.04|550.94|560.14|551.04|560.14|551.04|559.93|550.83|61
1668853500000|2022-11-19 10:25:00|560.12|551.02|559.94|550.84|560.12|551.02|559.78|550.68|89
1668853800000|2022-11-19 10:30:00|559.95|550.85|560|550.9|560.04|550.94|559.85|550.75|75
1668854100000|2022-11-19 10:35:00|560.01|550.91|560.07|550.97|560.34|551.24|559.95|550.85|78
1668854400000|2022-11-19 10:40:00|560.08|550.98|560.9|551.8|560.93|551.83|560.07|550.97|83
1668854700000|2022-11-19 10:45:00|560.89|551.79|560.23|551.13|560.92|551.82|559.99|550.89|113
1668855000000|2022-11-19 10:50:00|560.24|551.14|560.17|551.07|560.37|551.27|560.04|550.94|99
1668855300000|2022-11-19 10:55:00|560.18|551.08|560.3|551.2|560.33|551.23|560.1|551|111
1668855600000|2022-11-19 11:00:00|560.34|551.24|560.2|551.1|560.37|551.27|560.17|551.07|76
1668855900000|2022-11-19 11:05:00|560.22|551.12|560.98|551.88|561.17|552.07|560.22|551.12|80
1668856200000|2022-11-19 11:10:00|560.89|551.79|561|551.9|561.06|551.96|560.87|551.77|41
1668856500000|2022-11-19 11:15:00|560.98|551.88|561.03|551.93|561.25|552.15|560.9|551.8|77
1668856800000|2022-11-19 11:20:00|561.02|551.92|560.86|551.76|561.08|551.98|560.85|551.75|75
1668857100000|2022-11-19 11:25:00|560.87|551.77|561|551.9|561.01|551.91|560.85|551.75|70
1668857400000|2022-11-19 11:30:00|561.01|551.91|560.84|551.74|561.01|551.91|560.82|551.72|70
1668857700000|2022-11-19 11:35:00|560.88|551.78|561.03|551.93|561.21|552.11|560.8|551.7|103
1668858000000|2022-11-19 11:40:00|561.04|551.94|561.18|552.08|561.31|552.21|560.93|551.83|77
1668858300000|2022-11-19 11:45:00|561.16|552.06|561.26|552.16|561.33|552.23|560.92|551.82|23
1668858600000|2022-11-19 11:50:00|561.27|552.17|561.1|552|561.31|552.21|561.1|552|44
1668858900000|2022-11-19 11:55:00|561.13|552.03|562.06|552.96|562.06|552.96|561|551.9|77
1668859200000|2022-11-19 12:00:00|562.05|552.95|561.79|552.69|562.15|553.05|561.77|552.67|85
1668859500000|2022-11-19 12:05:00|561.78|552.68|561.77|552.67|561.79|552.69|561.66|552.56|61
1668859800000|2022-11-19 12:10:00|561.78|552.68|561.85|552.75|561.89|552.79|561.68|552.58|33
1668860100000|2022-11-19 12:15:00|561.95|552.85|561.84|552.74|562.05|552.95|561.84|552.74|51
1668860400000|2022-11-19 12:20:00|561.83|552.73|561.23|552.13|561.84|552.74|560.98|551.88|132
1668860700000|2022-11-19 12:25:00|561.24|552.14|561.06|551.96|561.31|552.21|560.93|551.83|82
1668861000000|2022-11-19 12:30:00|561.07|551.97|561.1|552|561.23|552.13|561.01|551.91|67
1668861300000|2022-11-19 12:35:00|561.07|551.97|560.76|551.66|561.14|552.04|560.68|551.58|106
1668861600000|2022-11-19 12:40:00|560.75|551.65|560.82|551.72|560.86|551.76|560.72|551.62|91
1668861900000|2022-11-19 12:45:00|560.83|551.73|560.85|551.75|560.88|551.78|560.79|551.69|37
1668862200000|2022-11-19 12:50:00|560.83|551.73|560.87|551.77|560.88|551.78|560.76|551.66|51
1668862500000|2022-11-19 12:55:00|560.86|551.76|560.93|551.83|560.96|551.86|560.75|551.65|56
1668862800000|2022-11-19 13:00:00|560.92|551.82|560.8|551.7|560.96|551.86|560.74|551.64|38
1668863100000|2022-11-19 13:05:00|560.79|551.69|560.92|551.82|560.98|551.88|560.79|551.69|39
1668863400000|2022-11-19 13:10:00|560.91|551.81|560.83|551.73|560.91|551.81|560.78|551.68|23
1668863700000|2022-11-19 13:15:00|560.84|551.74|560.88|551.78|560.99|551.89|560.84|551.74|39
1668864000000|2022-11-19 13:20:00|560.9|551.8|560.71|551.61|560.9|551.8|560.48|551.38|95
1668864300000|2022-11-19 13:25:00|560.72|551.62|560.66|551.56|560.77|551.67|560.59|551.49|46
1668864600000|2022-11-19 13:30:00|560.53|551.43|560.88|551.78|561.03|551.93|560.53|551.43|64
1668864900000|2022-11-19 13:35:00|560.89|551.79|560.82|551.72|560.91|551.81|560.73|551.63|36
1668865200000|2022-11-19 13:40:00|560.78|551.68|561.02|551.92|561.15|552.05|560.68|551.58|68
1668865500000|2022-11-19 13:45:00|561.03|551.93|561.88|552.78|561.92|552.82|561.03|551.93|84
1668865800000|2022-11-19 13:50:00|561.85|552.75|560.98|551.88|561.88|552.78|560.94|551.84|86
1668866100000|2022-11-19 13:55:00|560.97|551.87|560.8|551.7|560.99|551.89|560.73|551.63|29
1668866400000|2022-11-19 14:00:00|560.79|551.69|560.83|551.73|560.87|551.77|560.06|550.96|99
1668866700000|2022-11-19 14:05:00|560.86|551.76|560.87|551.77|560.96|551.86|560.85|551.75|32
1668867000000|2022-11-19 14:10:00|560.88|551.78|560.86|551.76|560.88|551.78|560.69|551.59|42
1668867300000|2022-11-19 14:15:00|560.87|551.77|560.84|551.74|561.1|552|560.8|551.7|66
1668867600000|2022-11-19 14:20:00|560.83|551.73|560.86|551.76|560.9|551.8|560.76|551.66|50
1668867900000|2022-11-19 14:25:00|560.85|551.75|560.73|551.63|560.85|551.75|560.66|551.56|18
1668868200000|2022-11-19 14:30:00|560.72|551.62|560.02|550.92|560.73|551.63|559.88|550.78|50
1668868500000|2022-11-19 14:35:00|560.03|550.93|559.8|550.7|560.04|550.94|559.73|550.63|54
1668868800000|2022-11-19 14:40:00|559.82|550.72|560.12|551.02|560.18|551.08|559.73|550.63|56
1668869100000|2022-11-19 14:45:00|560.08|550.98|560.19|551.09|561.06|551.96|559.89|550.79|102
1668869400000|2022-11-19 14:50:00|560.18|551.08|559.87|550.77|560.35|551.25|559.87|550.77|75
1668869700000|2022-11-19 14:55:00|559.86|550.76|559.93|550.83|560.02|550.92|559.75|550.65|123
1668870000000|2022-11-19 15:00:00|559.94|550.84|560.21|551.11|560.21|551.11|559.86|550.76|56
1668870300000|2022-11-19 15:05:00|560.23|551.13|562.93|553.83|563.81|554.71|560.23|551.13|208
1668870600000|2022-11-19 15:10:00|562.85|553.75|562.99|553.89|563.89|554.79|561.83|552.73|278
1668870900000|2022-11-19 15:15:00|563|553.9|562.72|553.62|563.83|554.73|561.88|552.78|290
1668871200000|2022-11-19 15:20:00|562.74|553.64|562.67|553.57|562.97|553.87|562.43|553.33|153
1668871500000|2022-11-19 15:25:00|562.66|553.56|562.83|553.73|562.87|553.77|562.56|553.46|80
1668871800000|2022-11-19 15:30:00|562.86|553.76|563.04|553.94|563.31|554.21|562.59|553.49|107
1668872100000|2022-11-19 15:35:00|563.01|553.91|563.88|554.78|564.97|555.87|562.96|553.86|224
1668872400000|2022-11-19 15:40:00|563.91|554.81|564|554.9|564.86|555.76|563.82|554.72|217
1668872700000|2022-11-19 15:45:00|564.24|555.14|563.86|554.76|564.26|555.16|563.67|554.57|161
1668873000000|2022-11-19 15:50:00|563.87|554.77|562.97|553.87|563.98|554.88|562.97|553.87|117
1668873300000|2022-11-19 15:55:00|562.98|553.88|563.76|554.66|563.87|554.77|562.98|553.88|117
1668873600000|2022-11-19 16:00:00|563.77|554.67|564.17|555.07|564.27|555.17|563.65|554.55|182
1668873900000|2022-11-19 16:05:00|564.09|554.99|564.98|555.88|565.03|555.93|563.97|554.87|109
1668874200000|2022-11-19 16:10:00|565.01|555.91|563.95|554.85|565.23|556.13|563.82|554.72|172
1668874500000|2022-11-19 16:15:00|563.96|554.86|563.09|553.99|564|554.9|563|553.9|149
1668874800000|2022-11-19 16:20:00|563.07|553.97|564|554.9|564.18|555.08|563.07|553.97|119
1668875100000|2022-11-19 16:25:00|563.99|554.89|564.1|555|564.21|555.11|563.82|554.72|117
1668875400000|2022-11-19 16:30:00|564.09|554.99|563.75|554.65|564.09|554.99|563.57|554.47|64
1668875700000|2022-11-19 16:35:00|563.76|554.66|564.23|555.13|564.29|555.19|563.76|554.66|132
1668876000000|2022-11-19 16:40:00|564.21|555.11|563.95|554.85|564.33|555.23|563.89|554.79|126
1668876300000|2022-11-19 16:45:00|563.97|554.87|564.06|554.96|564.08|554.98|563.86|554.76|50
1668876600000|2022-11-19 16:50:00|564.07|554.97|564.06|554.96|564.13|555.03|563.92|554.82|81
1668876900000|2022-11-19 16:55:00|564.08|554.98|564.1|555|564.13|555.03|563.94|554.84|52
1668877200000|2022-11-19 17:00:00|564.11|555.01|564.06|554.96|564.27|555.17|564.05|554.95|55
1668877500000|2022-11-19 17:05:00|563.98|554.88|564.07|554.97|564.08|554.98|563.89|554.79|57
1668877800000|2022-11-19 17:10:00|564.09|554.99|563.96|554.86|564.1|555|563.84|554.74|34
1668878100000|2022-11-19 17:15:00|563.98|554.88|563.87|554.77|564.23|555.13|563.85|554.75|98
1668878400000|2022-11-19 17:20:00|563.8|554.7|562.77|553.67|563.87|554.77|562.06|552.96|146
1668878700000|2022-11-19 17:25:00|562.79|553.69|562.75|553.65|562.97|553.87|562.72|553.62|96
1668879000000|2022-11-19 17:30:00|562.74|553.64|561.92|552.82|562.89|553.79|561.91|552.81|88
1668879300000|2022-11-19 17:35:00|561.89|552.79|562.19|553.09|562.24|553.14|561.89|552.79|121
1668879600000|2022-11-19 17:40:00|562.2|553.1|561.85|552.75|562.24|553.14|561.85|552.75|76
1668879900000|2022-11-19 17:45:00|561.88|552.78|562.82|553.72|562.86|553.76|561.88|552.78|72
1668880200000|2022-11-19 17:50:00|562.81|553.71|562.74|553.64|562.92|553.82|562.74|553.64|80
1668880500000|2022-11-19 17:55:00|562.79|553.69|561.86|552.76|562.85|553.75|561.74|552.64|107
1668880800000|2022-11-19 18:00:00|561.87|552.77|561.82|552.72|561.87|552.77|561.74|552.64|36
1668881100000|2022-11-19 18:05:00|561.85|552.75|562.22|553.12|562.23|553.13|561.85|552.75|76
1668881400000|2022-11-19 18:10:00|562.21|553.11|561.98|552.88|562.21|553.11|561.83|552.73|104
1668881700000|2022-11-19 18:15:00|562.01|552.91|562.15|553.05|562.18|553.08|561.98|552.88|73
1668882000000|2022-11-19 18:20:00|562.16|553.06|561.99|552.89|562.17|553.07|561.85|552.75|75
1668882300000|2022-11-19 18:25:00|562|552.9|562.16|553.06|562.22|553.12|561.99|552.89|72
1668882600000|2022-11-19 18:30:00|562.17|553.07|562.12|553.02|562.25|553.15|561.85|552.75|94
1668882900000|2022-11-19 18:35:00|562.11|553.01|562.23|553.13|562.25|553.15|562.05|552.95|100
1668883200000|2022-11-19 18:40:00|562.22|553.12|562.69|553.59|562.82|553.72|562.07|552.97|151
1668883500000|2022-11-19 18:45:00|562.68|553.58|562.12|553.02|562.69|553.59|562.05|552.95|68
1668883800000|2022-11-19 18:50:00|562.13|553.03|562.18|553.08|562.23|553.13|561.98|552.88|49
1668884100000|2022-11-19 18:55:00|562.17|553.07|562.06|552.96|562.22|553.12|562.01|552.91|56
1668884400000|2022-11-19 19:00:00|562.05|552.95|562.22|553.12|562.24|553.14|562.05|552.95|63
1668884700000|2022-11-19 19:05:00|562.21|553.11|562.08|552.98|562.21|553.11|561.89|552.79|60
1668885000000|2022-11-19 19:10:00|562.06|552.96|562.11|553.01|562.23|553.13|562.04|552.94|129
1668885300000|2022-11-19 19:15:00|562.12|553.02|562.17|553.07|562.21|553.11|562.07|552.97|71
1668885600000|2022-11-19 19:20:00|562.18|553.08|562.12|553.02|562.22|553.12|562.04|552.94|53
1668885900000|2022-11-19 19:25:00|562.11|553.01|562.19|553.09|562.22|553.12|562.04|552.94|80
1668886200000|2022-11-19 19:30:00|562.15|553.05|561.94|552.84|562.19|553.09|561.9|552.8|78
1668886500000|2022-11-19 19:35:00|561.97|552.87|562.07|552.97|562.09|552.99|561.86|552.76|84
1668886800000|2022-11-19 19:40:00|562.08|552.98|562.09|552.99|562.24|553.14|561.97|552.87|80
1668887100000|2022-11-19 19:45:00|562.1|553|561.94|552.84|562.16|553.06|561.91|552.81|63
1668887400000|2022-11-19 19:50:00|561.92|552.82|561.9|552.8|561.95|552.85|561.15|552.05|99
1668887700000|2022-11-19 19:55:00|561.88|552.78|561.22|552.12|561.94|552.84|560.99|551.89|96
1668888000000|2022-11-19 20:00:00|561.23|552.13|560.77|551.67|561.32|552.22|560.74|551.64|113
1668888300000|2022-11-19 20:05:00|560.76|551.66|561.03|551.93|561.04|551.94|560.71|551.61|92
1668888600000|2022-11-19 20:10:00|560.98|551.88|560.94|551.84|561.07|551.97|560.85|551.75|84
1668888900000|2022-11-19 20:15:00|560.95|551.85|560.99|551.89|561.05|551.95|560.89|551.79|77
1668889200000|2022-11-19 20:20:00|560.98|551.88|561.05|551.95|561.19|552.09|560.96|551.86|57
1668889500000|2022-11-19 20:25:00|561.04|551.94|560.83|551.73|561.1|552|560.83|551.73|86
1668889800000|2022-11-19 20:30:00|560.87|551.77|560.82|551.72|560.9|551.8|560.67|551.57|57
1668890100000|2022-11-19 20:35:00|560.96|551.86|560.72|551.62|560.96|551.86|560.67|551.57|49
1668890400000|2022-11-19 20:40:00|560.73|551.63|560.93|551.83|560.95|551.85|560.73|551.63|40
1668890700000|2022-11-19 20:45:00|560.92|551.82|560.98|551.88|561.13|552.03|560.87|551.77|55
1668891000000|2022-11-19 20:50:00|561.03|551.93|560.95|551.85|561.16|552.06|560.92|551.82|54
1668891300000|2022-11-19 20:55:00|560.94|551.84|560.95|551.85|561.15|552.05|560.94|551.84|114
1668891600000|2022-11-19 21:00:00|560.96|551.86|561.14|552.04|561.19|552.09|560.94|551.84|67
1668891900000|2022-11-19 21:05:00|561.15|552.05|560.2|551.1|561.2|552.1|559.97|550.87|100
1668892200000|2022-11-19 21:10:00|560.21|551.11|560.28|551.18|560.31|551.21|560.14|551.04|62
1668892500000|2022-11-19 21:15:00|560.24|551.14|560.32|551.22|560.37|551.27|560.23|551.13|104
1668892800000|2022-11-19 21:20:00|560.33|551.23|560.34|551.24|560.4|551.3|560.28|551.18|53
1668893100000|2022-11-19 21:25:00|560.27|551.17|561.09|551.99|561.1|552|560.27|551.17|70
1668893400000|2022-11-19 21:30:00|561.1|552|561.93|552.83|562.08|552.98|561.1|552|140
1668893700000|2022-11-19 21:35:00|561.94|552.84|562.03|552.93|562.04|552.94|561.8|552.7|110
1668894000000|2022-11-19 21:40:00|562.01|552.91|561.91|552.81|562.02|552.92|561.84|552.74|63
1668894300000|2022-11-19 21:45:00|561.92|552.82|562.04|552.94|562.15|553.05|561.88|552.78|66
1668894600000|2022-11-19 21:50:00|562.05|552.95|562.19|553.09|562.26|553.16|562.02|552.92|82
1668894900000|2022-11-19 21:55:00|562.18|553.08|562.66|553.56|562.68|553.58|561.99|552.89|99
1668895200000|2022-11-19 22:00:00|562.67|553.57|564.67|555.57|564.7|555.6|562.67|553.57|300
1668895500000|2022-11-19 22:05:00|564.66|555.56|564.66|555.56|564.8|555.7|564.39|555.29|188
1668895800000|2022-11-19 22:10:00|564.67|555.57|566.31|557.21|566.35|557.25|564.65|555.55|163
1668896100000|2022-11-19 22:15:00|566.36|557.26|566.42|557.32|566.6|557.5|566.36|557.26|116
1668896400000|2022-11-19 22:20:00|566.4|557.3|567.33|558.23|567.34|558.24|566.37|557.27|130
1668896700000|2022-11-19 22:25:00|567.31|558.21|567.54|558.44|567.6|558.5|567.31|558.21|118
1668897000000|2022-11-19 22:30:00|567.53|558.43|567.58|558.48|568.42|559.32|567.48|558.38|129
1668897300000|2022-11-19 22:35:00|567.57|558.47|566.8|557.7|567.59|558.49|566.73|557.63|103
1668897600000|2022-11-19 22:40:00|566.81|557.71|564.87|555.77|566.92|557.82|564.65|555.55|140
1668897900000|2022-11-19 22:45:00|564.86|555.76|564.53|555.43|565.03|555.93|564.51|555.41|98
1668898200000|2022-11-19 22:50:00|564.52|555.42|564.75|555.65|564.91|555.81|564.52|555.42|92
1668898500000|2022-11-19 22:55:00|564.74|555.64|564.72|555.62|565.04|555.94|564.67|555.57|115
1668898800000|2022-11-19 23:00:00|564.75|555.65|565.73|556.63|565.93|556.83|564.75|555.65|158
1668899100000|2022-11-19 23:05:00|565.72|556.62|565.93|556.83|566.11|557.01|565.72|556.62|103
1668899400000|2022-11-19 23:10:00|565.92|556.82|565.79|556.69|566.06|556.96|565.79|556.69|82
1668899700000|2022-11-19 23:15:00|565.8|556.7|565.67|556.57|565.84|556.74|565.47|556.37|115
1668900000000|2022-11-19 23:20:00|565.68|556.58|564.92|555.82|565.74|556.64|564.82|555.72|146
1668900300000|2022-11-19 23:25:00|564.89|555.79|564.96|555.86|565.15|556.05|564.84|555.74|154
1668900600000|2022-11-19 23:30:00|564.94|555.84|563.55|554.45|565.09|555.99|563.55|554.45|162
1668900900000|2022-11-19 23:35:00|563.5|554.4|564|554.9|564.01|554.91|563.46|554.36|188
1668901200000|2022-11-19 23:40:00|563.99|554.89|564.55|555.45|564.78|555.68|563.91|554.81|102
1668901500000|2022-11-19 23:45:00|564.52|555.42|564.72|555.62|564.79|555.69|564.37|555.27|84
1668901800000|2022-11-19 23:50:00|564.73|555.63|564.71|555.61|564.79|555.69|564.66|555.56|126
1668902100000|2022-11-19 23:55:00|564.74|555.64|564.69|555.59|564.75|555.65|564.57|555.47|44
1668902400000|2022-11-20 00:00:00|564.71|555.61|569.53|560.43|569.91|560.81|564.59|555.49|232
1668902700000|2022-11-20 00:05:00|569.75|560.65|568.39|559.29|569.95|560.85|568.33|559.23|223
1668903000000|2022-11-20 00:10:00|568.38|559.28|567.46|558.36|568.73|559.63|567.43|558.33|289
1668903300000|2022-11-20 00:15:00|567.44|558.34|567.35|558.25|567.78|558.68|567.35|558.25|159
1668903600000|2022-11-20 00:20:00|567.36|558.26|568.8|559.7|568.86|559.76|567.35|558.25|218
1668903900000|2022-11-20 00:25:00|568.79|559.69|568.83|559.73|568.83|559.73|568.36|559.26|132
1668904200000|2022-11-20 00:30:00|568.82|559.72|568.49|559.39|568.89|559.79|568.49|559.39|128
1668904500000|2022-11-20 00:35:00|568.48|559.38|568.61|559.51|568.77|559.67|568.33|559.23|200
1668904800000|2022-11-20 00:40:00|568.6|559.5|566.89|557.79|568.62|559.52|566.78|557.68|189
1668905100000|2022-11-20 00:45:00|566.91|557.81|566.67|557.57|566.99|557.89|566.67|557.57|136
1668905400000|2022-11-20 00:50:00|566.65|557.55|567.01|557.91|567.01|557.91|566.59|557.49|119
1668905700000|2022-11-20 00:55:00|567|557.9|566.84|557.74|567.03|557.93|566.72|557.62|106
1668906000000|2022-11-20 01:00:00|566.85|557.75|567.8|558.7|567.84|558.74|566.84|557.74|138
1668906300000|2022-11-20 01:05:00|567.81|558.71|567.82|558.72|567.83|558.73|567.61|558.51|94
1668906600000|2022-11-20 01:10:00|567.86|558.76|566.68|557.58|567.86|558.76|566.63|557.53|125
1668906900000|2022-11-20 01:15:00|566.74|557.64|565.65|556.55|566.92|557.82|565.65|556.55|184
1668907200000|2022-11-20 01:20:00|565.66|556.56|566.01|556.91|566.53|557.43|565.38|556.28|179
1668907500000|2022-11-20 01:25:00|566.04|556.94|566.85|557.75|567.09|557.99|566.04|556.94|124
1668907800000|2022-11-20 01:30:00|566.86|557.76|567.12|558.02|567.19|558.09|566.84|557.74|122
1668908100000|2022-11-20 01:35:00|567.13|558.03|566.81|557.71|567.15|558.05|566.76|557.66|92
1668908400000|2022-11-20 01:40:00|566.82|557.72|566.99|557.89|567.09|557.99|566.8|557.7|80
1668908700000|2022-11-20 01:45:00|566.97|557.87|567.01|557.91|567.2|558.1|566.93|557.83|117
1668909000000|2022-11-20 01:50:00|567.02|557.92|566.86|557.76|567.04|557.94|566.84|557.74|72
1668909300000|2022-11-20 01:55:00|566.87|557.77|565.85|556.75|566.87|557.77|565.78|556.68|149
1668909600000|2022-11-20 02:00:00|565.86|556.76|565.87|556.77|566.21|557.11|565.7|556.6|161
1668909900000|2022-11-20 02:05:00|565.88|556.78|565.98|556.88|566.08|556.98|565.81|556.71|105
1668910200000|2022-11-20 02:10:00|565.99|556.89|565.9|556.8|566|556.9|565.84|556.74|74
1668910500000|2022-11-20 02:15:00|565.92|556.82|566|556.9|566.01|556.91|565.86|556.76|80
1668910800000|2022-11-20 02:20:00|566.02|556.92|565.81|556.71|566.02|556.92|565.73|556.63|61
1668911100000|2022-11-20 02:25:00|565.8|556.7|565.76|556.66|565.83|556.73|565.71|556.61|41
1668911400000|2022-11-20 02:30:00|565.74|556.64|566.05|556.95|566.05|556.95|565.71|556.61|79
1668911700000|2022-11-20 02:35:00|566.04|556.94|566.09|556.99|566.12|557.02|565.82|556.72|88
1668912000000|2022-11-20 02:40:00|566.12|557.02|565.95|556.85|566.12|557.02|565.87|556.77|78
1668912300000|2022-11-20 02:45:00|565.97|556.87|565.92|556.82|566.01|556.91|565.85|556.75|52
1668912600000|2022-11-20 02:50:00|565.9|556.8|565.8|556.7|565.99|556.89|565.73|556.63|42
1668912900000|2022-11-20 02:55:00|565.82|556.72|565.74|556.64|566.01|556.91|565.74|556.64|63
1668913200000|2022-11-20 03:00:00|565.78|556.68|565.7|556.6|565.78|556.68|565.49|556.39|49
1668913500000|2022-11-20 03:05:00|565.74|556.64|564.89|555.79|565.74|556.64|564.71|555.61|115
1668913800000|2022-11-20 03:10:00|564.9|555.8|564.91|555.81|565|555.9|564.81|555.71|120
1668914100000|2022-11-20 03:15:00|564.92|555.82|564.79|555.69|564.93|555.83|564.76|555.66|68
1668914400000|2022-11-20 03:20:00|564.82|555.72|564.84|555.74|564.91|555.81|564.77|555.67|77
1668914700000|2022-11-20 03:25:00|564.83|555.73|564.79|555.69|564.87|555.77|564.6|555.5|91
1668915000000|2022-11-20 03:30:00|564.8|555.7|564.13|555.03|564.91|555.81|564.09|554.99|111
1668915300000|2022-11-20 03:35:00|564.1|555|563.84|554.74|564.13|555.03|563.83|554.73|138
1668915600000|2022-11-20 03:40:00|563.83|554.73|563.77|554.67|563.87|554.77|563.75|554.65|104
1668915900000|2022-11-20 03:45:00|563.84|554.74|564|554.9|564.19|555.09|563.79|554.69|87
1668916200000|2022-11-20 03:50:00|563.99|554.89|564.17|555.07|564.21|555.11|563.91|554.81|90
1668916500000|2022-11-20 03:55:00|564.1|555|563.86|554.76|564.2|555.1|563.79|554.69|91
1668916800000|2022-11-20 04:00:00|563.85|554.75|564.1|555|564.14|555.04|563.82|554.72|111
1668917100000|2022-11-20 04:05:00|564.12|555.02|564.93|555.83|564.99|555.89|564.05|554.95|90
1668917400000|2022-11-20 04:10:00|564.92|555.82|564.98|555.88|564.98|555.88|564.87|555.77|50
1668917700000|2022-11-20 04:15:00|564.99|555.89|565.24|556.14|565.24|556.14|564.99|555.89|46
1668918000000|2022-11-20 04:20:00|565.23|556.13|565.22|556.12|565.29|556.19|565.16|556.06|49
1668918300000|2022-11-20 04:25:00|565.23|556.13|565.24|556.14|565.44|556.34|565.19|556.09|56
1668918600000|2022-11-20 04:30:00|565.16|556.06|564.29|555.19|565.28|556.18|564.28|555.18|83
1668918900000|2022-11-20 04:35:00|564.31|555.21|564.85|555.75|564.91|555.81|564.31|555.21|91
1668919200000|2022-11-20 04:40:00|564.86|555.76|565.95|556.85|566.04|556.94|564.86|555.76|128
1668919500000|2022-11-20 04:45:00|566.18|557.08|566.97|557.87|566.97|557.87|565.99|556.89|125
1668919800000|2022-11-20 04:50:00|567.01|557.91|566.84|557.74|567.08|557.98|566.69|557.59|51
1668920100000|2022-11-20 04:55:00|566.8|557.7|566.7|557.6|566.85|557.75|566.66|557.56|67
1668920400000|2022-11-20 05:00:00|566.71|557.61|566.56|557.46|566.95|557.85|566.56|557.46|86
1668920700000|2022-11-20 05:05:00|566.36|557.26|565.72|556.62|566.36|557.26|565.57|556.47|112
1668921000000|2022-11-20 05:10:00|565.71|556.61|565.62|556.52|565.75|556.65|565.59|556.49|55
1668921300000|2022-11-20 05:15:00|565.61|556.51|565.75|556.65|565.78|556.68|565.5|556.4|92
1668921600000|2022-11-20 05:20:00|565.76|556.66|565.63|556.53|565.81|556.71|565.55|556.45|110
1668921900000|2022-11-20 05:25:00|565.62|556.52|565.61|556.51|565.79|556.69|565.57|556.47|71
1668922200000|2022-11-20 05:30:00|565.6|556.5|565.55|556.45|565.84|556.74|565.55|556.45|110
1668922500000|2022-11-20 05:35:00|565.61|556.51|564.88|555.78|565.62|556.52|564.69|555.59|123
1668922800000|2022-11-20 05:40:00|564.87|555.77|564.92|555.82|564.98|555.88|564.71|555.61|73
1668923100000|2022-11-20 05:45:00|564.93|555.83|565.08|555.98|565.13|556.03|564.84|555.74|81
1668923400000|2022-11-20 05:50:00|565.09|555.99|565.15|556.05|565.26|556.16|564.97|555.87|78
1668923700000|2022-11-20 05:55:00|565.13|556.03|564.89|555.79|565.21|556.11|564.86|555.76|44
1668924000000|2022-11-20 06:00:00|564.88|555.78|565.02|555.92|565.04|555.94|564.85|555.75|29
1668924300000|2022-11-20 06:05:00|565.01|555.91|564.97|555.87|565.01|555.91|564.92|555.82|37
1668924600000|2022-11-20 06:10:00|564.9|555.8|565|555.9|565.09|555.99|564.9|555.8|32
1668924900000|2022-11-20 06:15:00|564.98|555.88|564.88|555.78|564.98|555.88|564.86|555.76|35
1668925200000|2022-11-20 06:20:00|564.87|555.77|564.86|555.76|564.88|555.78|564.83|555.73|34
1668925500000|2022-11-20 06:25:00|564.83|555.73|564.67|555.57|565.01|555.91|564.6|555.5|62
1668925800000|2022-11-20 06:30:00|564.68|555.58|565.13|556.03|565.13|556.03|564.67|555.57|90
1668926100000|2022-11-20 06:35:00|565.14|556.04|565.09|555.99|565.14|556.04|564.97|555.87|59
1668926400000|2022-11-20 06:40:00|565.06|555.96|565.09|555.99|565.15|556.05|564.94|555.84|52
1668926700000|2022-11-20 06:45:00|565.11|556.01|565.15|556.05|565.16|556.06|564.94|555.84|28
1668927000000|2022-11-20 06:50:00|565.11|556.01|565.15|556.05|565.26|556.16|565.09|555.99|42
1668927300000|2022-11-20 06:55:00|565.03|555.93|565.15|556.05|565.16|556.06|565.03|555.93|12
1668927600000|2022-11-20 07:00:00|565.14|556.04|564.75|555.65|565.16|556.06|564.75|555.65|97
1668927900000|2022-11-20 07:05:00|564.82|555.72|565.15|556.05|565.15|556.05|564.8|555.7|62
1668928200000|2022-11-20 07:10:00|565.16|556.06|565.12|556.02|565.26|556.16|565.06|555.96|58
1668928500000|2022-11-20 07:15:00|565.14|556.04|565.3|556.2|565.34|556.24|565.13|556.03|35
1668928800000|2022-11-20 07:20:00|565.29|556.19|565.27|556.17|565.29|556.19|565.06|555.96|42
1668929100000|2022-11-20 07:25:00|565.29|556.19|565.92|556.82|565.93|556.83|565.17|556.07|52
1668929400000|2022-11-20 07:30:00|565.89|556.79|565.84|556.74|565.92|556.82|565.81|556.71|18
1668929700000|2022-11-20 07:35:00|565.83|556.73|565.78|556.68|565.91|556.81|565.74|556.64|28
1668930000000|2022-11-20 07:40:00|565.8|556.7|565.99|556.89|566.06|556.96|565.66|556.56|65
1668930300000|2022-11-20 07:45:00|566|556.9|566.05|556.95|566.9|557.8|565.99|556.89|100
1668930600000|2022-11-20 07:50:00|566.04|556.94|565.83|556.73|566.05|556.95|565.77|556.67|48
1668930900000|2022-11-20 07:55:00|565.79|556.69|565.95|556.85|566.07|556.97|565.79|556.69|84
1668931200000|2022-11-20 08:00:00|565.92|556.82|565.75|556.65|566.3|557.2|565.74|556.64|122
1668931500000|2022-11-20 08:05:00|565.83|556.73|565.85|556.75|565.89|556.79|565.8|556.7|24
1668931800000|2022-11-20 08:10:00|565.8|556.7|565.78|556.68|565.85|556.75|565.66|556.56|66
1668932100000|2022-11-20 08:15:00|565.76|556.66|565.68|556.58|565.87|556.77|565.58|556.48|66
1668932400000|2022-11-20 08:20:00|565.67|556.57|565.84|556.74|565.84|556.74|565.64|556.54|87
1668932700000|2022-11-20 08:25:00|565.82|556.72|565.73|556.63|565.83|556.73|565.67|556.57|21
1668933000000|2022-11-20 08:30:00|565.74|556.64|565.64|556.54|565.74|556.64|565.5|556.4|68
1668933300000|2022-11-20 08:35:00|565.61|556.51|564.55|555.45|565.77|556.67|564.51|555.41|119
1668933600000|2022-11-20 08:40:00|564.58|555.48|558.53|549.43|564.67|555.57|558.4|549.3|641
1668933900000|2022-11-20 08:45:00|558.5|549.4|558.81|549.71|558.97|549.87|556.98|547.88|478
1668934200000|2022-11-20 08:50:00|558.78|549.68|558.96|549.86|559.11|550.01|558.51|549.41|286
1668934500000|2022-11-20 08:55:00|558.92|549.82|558.17|549.07|558.98|549.88|557.73|548.63|239
1668934800000|2022-11-20 09:00:00|558.18|549.08|558.95|549.85|558.95|549.85|556.98|547.88|329
1668935100000|2022-11-20 09:05:00|558.94|549.84|560.78|551.68|560.9|551.8|558.81|549.71|149
1668935400000|2022-11-20 09:10:00|560.79|551.69|560.58|551.48|561|551.9|560.55|551.45|100
1668935700000|2022-11-20 09:15:00|560.57|551.47|560.79|551.69|560.79|551.69|560.46|551.36|134
1668936000000|2022-11-20 09:20:00|560.8|551.7|561.39|552.29|561.74|552.64|560.8|551.7|111
1668936300000|2022-11-20 09:25:00|561.4|552.3|561.63|552.53|561.64|552.54|561.4|552.3|70
1668936600000|2022-11-20 09:30:00|561.64|552.54|560.93|551.83|561.72|552.62|560.68|551.58|103
1668936900000|2022-11-20 09:35:00|560.94|551.84|560.76|551.66|560.98|551.88|560.7|551.6|71
1668937200000|2022-11-20 09:40:00|560.79|551.69|560.81|551.71|561.01|551.91|560.72|551.62|68
1668937500000|2022-11-20 09:45:00|560.8|551.7|560.83|551.73|561|551.9|560.7|551.6|60
1668937800000|2022-11-20 09:50:00|560.8|551.7|560.86|551.76|560.93|551.83|560.66|551.56|59
1668938100000|2022-11-20 09:55:00|560.85|551.75|560.73|551.63|560.87|551.77|560.65|551.55|56
1668938400000|2022-11-20 10:00:00|560.72|551.62|560.92|551.82|560.94|551.84|560.59|551.49|61
1668938700000|2022-11-20 10:05:00|560.93|551.83|561.88|552.78|561.9|552.8|560.56|551.46|106
1668939000000|2022-11-20 10:10:00|561.89|552.79|561.89|552.79|561.9|552.8|561.76|552.66|43
1668939300000|2022-11-20 10:15:00|561.87|552.77|561.95|552.85|562.02|552.92|561.87|552.77|47
1668939600000|2022-11-20 10:20:00|561.97|552.87|561.91|552.81|561.99|552.89|561.86|552.76|22
1668939900000|2022-11-20 10:25:00|561.9|552.8|561.73|552.63|561.91|552.81|561.68|552.58|27
1668940200000|2022-11-20 10:30:00|561.72|552.62|561.85|552.75|561.85|552.75|560.88|551.78|99
1668940500000|2022-11-20 10:35:00|561.84|552.74|561.82|552.72|561.85|552.75|561.7|552.6|85
1668940800000|2022-11-20 10:40:00|561.88|552.78|557.95|548.85|562.06|552.96|556.95|547.85|289
1668941100000|2022-11-20 10:45:00|557.93|548.83|559.74|550.64|559.95|550.85|557.73|548.63|374
1668941400000|2022-11-20 10:50:00|559.76|550.66|559.73|550.63|559.86|550.76|559.62|550.52|133
1668941700000|2022-11-20 10:55:00|559.72|550.62|559.77|550.67|559.78|550.68|559.55|550.45|128
1668942000000|2022-11-20 11:00:00|559.78|550.68|558.59|549.49|559.8|550.7|558.51|549.41|146
1668942300000|2022-11-20 11:05:00|558.58|549.48|559.53|550.43|559.68|550.58|558.52|549.42|168
1668942600000|2022-11-20 11:10:00|559.56|550.46|559.54|550.44|559.72|550.62|559.33|550.23|89
1668942900000|2022-11-20 11:15:00|559.51|550.41|556.8|547.7|559.51|550.41|555.78|546.68|190
1668943200000|2022-11-20 11:20:00|556.81|547.71|555.93|546.83|559.65|550.55|555.3|546.2|386
1668943500000|2022-11-20 11:25:00|555.92|546.82|555.23|546.13|555.93|546.83|554.83|545.73|308
1668943800000|2022-11-20 11:30:00|555.22|546.12|548.73|539.63|555.25|546.15|548.59|539.49|562
1668944100000|2022-11-20 11:35:00|548.7|539.6|551.02|541.92|551.95|542.85|547.55|538.45|618
1668944400000|2022-11-20 11:40:00|550.94|541.84|550.88|541.78|552.78|543.68|550.54|541.44|466
1668944700000|2022-11-20 11:45:00|550.87|541.77|551.54|542.44|552.11|543.01|550.77|541.67|429
1668945000000|2022-11-20 11:50:00|551.53|542.43|551.56|542.46|551.97|542.87|551.51|542.41|286
1668945300000|2022-11-20 11:55:00|551.59|542.49|550.79|541.69|551.76|542.66|550.65|541.55|232
1668945600000|2022-11-20 12:00:00|550.77|541.67|551.1|542|551.15|542.05|546.89|537.79|590
1668945900000|2022-11-20 12:05:00|551.11|542.01|550.72|541.62|551.81|542.71|550.58|541.48|369
1668946200000|2022-11-20 12:10:00|550.79|541.69|550.04|540.94|550.81|541.71|549.03|539.93|441
1668946500000|2022-11-20 12:15:00|550.03|540.93|549.86|540.76|550.92|541.82|549.65|540.55|362
1668946800000|2022-11-20 12:20:00|549.85|540.75|551.65|542.55|551.84|542.74|549.66|540.56|299
1668947100000|2022-11-20 12:25:00|551.7|542.6|550.84|541.74|551.75|542.65|550.66|541.56|230
1668947400000|2022-11-20 12:30:00|550.82|541.72|550.88|541.78|551.11|542.01|550.17|541.07|249
1668947700000|2022-11-20 12:35:00|550.87|541.77|552.5|543.4|552.78|543.68|550.5|541.4|200
1668948000000|2022-11-20 12:40:00|552.53|543.43|552.02|542.92|552.56|543.46|551.59|542.49|203
1668948300000|2022-11-20 12:45:00|552.03|542.93|551.77|542.67|552.03|542.93|551.64|542.54|132
1668948600000|2022-11-20 12:50:00|551.74|542.64|551.77|542.67|551.86|542.76|551.5|542.4|94
1668948900000|2022-11-20 12:55:00|551.78|542.68|551.66|542.56|551.84|542.74|551.03|541.93|154
1668949200000|2022-11-20 13:00:00|551.65|542.55|551.92|542.82|552.05|542.95|550.94|541.84|201
1668949500000|2022-11-20 13:05:00|551.85|542.75|552.14|543.04|552.21|543.11|551.85|542.75|149
1668949800000|2022-11-20 13:10:00|552.16|543.06|553.08|543.98|553.08|543.98|552.12|543.02|153
1668950100000|2022-11-20 13:15:00|553.07|543.97|551.28|542.18|554.19|545.09|551.24|542.14|258
1668950400000|2022-11-20 13:20:00|551.3|542.2|551.12|542.02|551.36|542.26|550.38|541.28|190
1668950700000|2022-11-20 13:25:00|551.08|541.98|550.93|541.83|551.12|542.02|550.88|541.78|98
1668951000000|2022-11-20 13:30:00|550.94|541.84|551.11|542.01|551.14|542.04|550.79|541.69|118
1668951300000|2022-11-20 13:35:00|551.12|542.02|551.33|542.23|551.41|542.31|550.97|541.87|184
1668951600000|2022-11-20 13:40:00|551.34|542.24|551.37|542.27|551.47|542.37|551.17|542.07|59
1668951900000|2022-11-20 13:45:00|551.38|542.28|551.38|542.28|551.44|542.34|551.31|542.21|83
1668952200000|2022-11-20 13:50:00|551.39|542.29|551.45|542.35|551.47|542.37|551.24|542.14|101
1668952500000|2022-11-20 13:55:00|551.43|542.33|551.39|542.29|551.48|542.38|551.16|542.06|91
1668952800000|2022-11-20 14:00:00|551.38|542.28|551.28|542.18|551.38|542.28|551.21|542.11|80
1668953100000|2022-11-20 14:05:00|551.3|542.2|551.26|542.16|551.38|542.28|551.19|542.09|72
1668953400000|2022-11-20 14:10:00|551.25|542.15|552.27|543.17|552.35|543.25|551.24|542.14|152
1668953700000|2022-11-20 14:15:00|552.26|543.16|552.04|542.94|552.3|543.2|551.97|542.87|112
1668954000000|2022-11-20 14:20:00|552.02|542.92|551.08|541.98|552.02|542.92|551.05|541.95|98
1668954300000|2022-11-20 14:25:00|551.09|541.99|551.89|542.79|552.08|542.98|551.09|541.99|127
1668954600000|2022-11-20 14:30:00|551.87|542.77|551.82|542.72|551.91|542.81|551.7|542.6|56
1668954900000|2022-11-20 14:35:00|551.8|542.7|551.82|542.72|551.86|542.76|551.8|542.7|24
1668955200000|2022-11-20 14:40:00|551.83|542.73|551.82|542.72|551.83|542.73|551.73|542.63|46
1668955500000|2022-11-20 14:45:00|551.81|542.71|551.05|541.95|551.81|542.71|550.88|541.78|100
1668955800000|2022-11-20 14:50:00|551.04|541.94|550.98|541.88|551.07|541.97|550.88|541.78|65
1668956100000|2022-11-20 14:55:00|550.88|541.78|550.92|541.82|551.09|541.99|550.86|541.76|52
1668956400000|2022-11-20 15:00:00|550.94|541.84|550.01|540.91|551.02|541.92|549.83|540.73|129
1668956700000|2022-11-20 15:05:00|550|540.9|550.25|541.15|550.27|541.17|549.92|540.82|116
1668957000000|2022-11-20 15:10:00|550.26|541.16|550.46|541.36|550.5|541.4|550.04|540.94|93
1668957300000|2022-11-20 15:15:00|550.49|541.39|550.24|541.14|551.39|542.29|550.22|541.12|193
1668957600000|2022-11-20 15:20:00|550.28|541.18|550.15|541.05|550.36|541.26|550.14|541.04|126
1668957900000|2022-11-20 15:25:00|550.17|541.07|550.95|541.85|551|541.9|550.04|540.94|108
1668958200000|2022-11-20 15:30:00|550.93|541.83|550.27|541.17|550.99|541.89|550.14|541.04|119
1668958500000|2022-11-20 15:35:00|550.28|541.18|551.3|542.2|551.32|542.22|550.26|541.16|160
1668958800000|2022-11-20 15:40:00|551.28|542.18|551.22|542.12|551.47|542.37|551.2|542.1|143
1668959100000|2022-11-20 15:45:00|551.23|542.13|551.11|542.01|551.28|542.18|550.83|541.73|88
1668959400000|2022-11-20 15:50:00|551.12|542.02|551.11|542.01|551.23|542.13|550.95|541.85|112
1668959700000|2022-11-20 15:55:00|551.12|542.02|551.15|542.05|551.23|542.13|550.33|541.23|109
1668960000000|2022-11-20 16:00:00|551.16|542.06|550.38|541.28|551.17|542.07|550.23|541.13|76
1668960300000|2022-11-20 16:05:00|550.39|541.29|548.79|539.69|551.1|542|548.78|539.68|135
1668960600000|2022-11-20 16:10:00|548.82|539.72|550.04|540.94|550.28|541.18|548.68|539.58|252
1668960900000|2022-11-20 16:15:00|550.03|540.93|548.27|539.17|550.03|540.93|548.12|539.02|292
1668961200000|2022-11-20 16:20:00|548.26|539.16|548.78|539.68|549.06|539.96|547.87|538.77|215
1668961500000|2022-11-20 16:25:00|548.77|539.67|548.22|539.12|548.92|539.82|547.95|538.85|119
1668961800000|2022-11-20 16:30:00|548.21|539.11|548.19|539.09|548.26|539.16|547.86|538.76|118
1668962100000|2022-11-20 16:35:00|548.17|539.07|548.11|539.01|548.22|539.12|547.87|538.77|105
1668962400000|2022-11-20 16:40:00|548.1|539|546.87|537.77|548.23|539.13|546.87|537.77|174
1668962700000|2022-11-20 16:45:00|546.89|537.79|548.12|539.02|548.31|539.21|546.2|537.1|254
1668963000000|2022-11-20 16:50:00|548.1|539|548.41|539.31|548.48|539.38|548.04|538.94|152
1668963300000|2022-11-20 16:55:00|548.4|539.3|548.44|539.34|548.47|539.37|548.27|539.17|88
1668963600000|2022-11-20 17:00:00|548.41|539.31|548.14|539.04|548.47|539.37|547.99|538.89|137
1668963900000|2022-11-20 17:05:00|548.15|539.05|548.19|539.09|548.25|539.15|548.12|539.02|85
1668964200000|2022-11-20 17:10:00|548.2|539.1|548.31|539.21|548.36|539.26|548.19|539.09|70
1668964500000|2022-11-20 17:15:00|548.28|539.18|548.86|539.76|548.94|539.84|548.22|539.12|83
1668964800000|2022-11-20 17:20:00|548.85|539.75|548.96|539.86|548.96|539.86|548.84|539.74|95
1668965100000|2022-11-20 17:25:00|548.93|539.83|548.88|539.78|548.97|539.87|548.86|539.76|50
1668965400000|2022-11-20 17:30:00|548.86|539.76|550.07|540.97|550.1|541|548.86|539.76|119
1668965700000|2022-11-20 17:35:00|550.08|540.98|549.92|540.82|550.21|541.11|549.88|540.78|97
1668966000000|2022-11-20 17:40:00|549.95|540.85|549.75|540.65|550.03|540.93|548.94|539.84|114
1668966300000|2022-11-20 17:45:00|549.79|540.69|549.72|540.62|549.94|540.84|549.56|540.46|118
1668966600000|2022-11-20 17:50:00|549.73|540.63|547.9|538.8|549.81|540.71|546.77|537.67|216
1668966900000|2022-11-20 17:55:00|547.94|538.84|546.94|537.84|548.08|538.98|546.85|537.75|268
1668967200000|2022-11-20 18:00:00|546.92|537.82|544.58|535.48|547.18|538.08|544.58|535.48|322
1668967500000|2022-11-20 18:05:00|544.52|535.42|547.06|537.96|547.83|538.73|544.19|535.09|356
1668967800000|2022-11-20 18:10:00|547.04|537.94|547.19|538.09|547.35|538.25|546.97|537.87|137
1668968100000|2022-11-20 18:15:00|547.18|538.08|548.1|539|548.13|539.03|546.99|537.89|172
1668968400000|2022-11-20 18:20:00|548.09|538.99|548.04|538.94|548.13|539.03|547.9|538.8|109
1668968700000|2022-11-20 18:25:00|548.03|538.93|547.91|538.81|548.05|538.95|547.84|538.74|113
1668969000000|2022-11-20 18:30:00|547.87|538.77|547.79|538.69|547.94|538.84|547.73|538.63|102
1668969300000|2022-11-20 18:35:00|547.8|538.7|547.31|538.21|548.01|538.91|546.99|537.89|114
1668969600000|2022-11-20 18:40:00|547.34|538.24|547.87|538.77|547.87|538.77|547.19|538.09|71
1668969900000|2022-11-20 18:45:00|547.86|538.76|547.98|538.88|547.98|538.88|547.18|538.08|126
1668970200000|2022-11-20 18:50:00|547.99|538.89|548.14|539.04|548.19|539.09|547.94|538.84|82
1668970500000|2022-11-20 18:55:00|548.15|539.05|549.21|540.11|549.32|540.22|548.1|539|166
1668970800000|2022-11-20 19:00:00|549.15|540.05|549.71|540.61|549.9|540.8|548.8|539.7|134
1668971100000|2022-11-20 19:05:00|549.76|540.66|550.05|540.95|550.05|540.95|549.74|540.64|80
1668971400000|2022-11-20 19:10:00|550.03|540.93|548.57|539.47|550.13|541.03|548.57|539.47|159
1668971700000|2022-11-20 19:15:00|548.58|539.48|548.8|539.7|549.03|539.93|548.49|539.39|112
1668972000000|2022-11-20 19:20:00|548.81|539.71|548.76|539.66|548.84|539.74|548.56|539.46|72
1668972300000|2022-11-20 19:25:00|548.93|539.83|548.94|539.84|549.83|540.73|548.92|539.82|95
1668972600000|2022-11-20 19:30:00|548.95|539.85|548.98|539.88|549.05|539.95|548.72|539.62|176
1668972900000|2022-11-20 19:35:00|548.99|539.89|548.82|539.72|548.99|539.89|548.74|539.64|85
1668973200000|2022-11-20 19:40:00|548.81|539.71|548.77|539.67|548.82|539.72|548.56|539.46|128
1668973500000|2022-11-20 19:45:00|548.74|539.64|549.4|540.3|549.77|540.67|548.72|539.62|164
1668973800000|2022-11-20 19:50:00|549.39|540.29|548.94|539.84|549.41|540.31|548.72|539.62|101
1668974100000|2022-11-20 19:55:00|548.95|539.85|549.71|540.61|550.88|541.78|548.94|539.84|297
1668974400000|2022-11-20 20:00:00|549.68|540.58|549|539.9|549.87|540.77|548.93|539.83|160
1668974700000|2022-11-20 20:05:00|549.01|539.91|548.79|539.69|549.01|539.91|548.54|539.44|115
1668975000000|2022-11-20 20:10:00|548.78|539.68|547.87|538.77|548.88|539.78|547.82|538.72|92
1668975300000|2022-11-20 20:15:00|547.85|538.75|547.52|538.42|547.91|538.81|547.43|538.33|155
1668975600000|2022-11-20 20:20:00|547.51|538.41|547.65|538.55|547.82|538.72|545.51|536.41|283
1668975900000|2022-11-20 20:25:00|547.67|538.57|544.72|535.62|547.68|538.58|544.5|535.4|298
1668976200000|2022-11-20 20:30:00|544.52|535.42|544.89|535.79|545.05|535.95|542.75|533.65|462
1668976500000|2022-11-20 20:35:00|544.9|535.8|544.84|535.74|545.02|535.92|543.96|534.86|233
1668976800000|2022-11-20 20:40:00|544.85|535.75|544.67|535.57|544.91|535.81|544.57|535.47|190
1668977100000|2022-11-20 20:45:00|544.66|535.56|544.83|535.73|545.16|536.06|544.65|535.55|176
1668977400000|2022-11-20 20:50:00|544.82|535.72|544.96|535.86|545.14|536.04|544.71|535.61|157
1668977700000|2022-11-20 20:55:00|544.93|535.83|545.12|536.02|545.13|536.03|544.79|535.69|146
1668978000000|2022-11-20 21:00:00|545.1|536|544.83|535.73|545.11|536.01|544.71|535.61|148
1668978300000|2022-11-20 21:05:00|544.81|535.71|544.74|535.64|544.86|535.76|543.96|534.86|167
1668978600000|2022-11-20 21:10:00|544.73|535.63|544.78|535.68|544.84|535.74|544.65|535.55|133
1668978900000|2022-11-20 21:15:00|544.82|535.72|544.26|535.16|544.84|535.74|544|534.9|166
1668979200000|2022-11-20 21:20:00|544.27|535.17|544.8|535.7|544.94|535.84|544.17|535.07|138
1668979500000|2022-11-20 21:25:00|544.81|535.71|544.09|534.99|544.86|535.76|543.94|534.84|131
1668979800000|2022-11-20 21:30:00|544.07|534.97|541.84|532.74|544.07|534.97|540.71|531.61|350
1668980100000|2022-11-20 21:35:00|541.83|532.73|540.02|530.92|543.16|534.06|539.91|530.81|378
1668980400000|2022-11-20 21:40:00|540.04|530.94|540.83|531.73|541.89|532.79|539.91|530.81|323
1668980700000|2022-11-20 21:45:00|540.82|531.72|537.81|528.71|540.82|531.72|537.28|528.18|513
1668981000000|2022-11-20 21:50:00|537.8|528.7|534.87|525.77|539.81|530.71|534.42|525.32|684
1668981300000|2022-11-20 21:55:00|534.86|525.76|534.48|525.38|536|526.9|531.75|522.65|651
1668981600000|2022-11-20 22:00:00|534.57|525.47|534.44|525.34|534.58|525.48|530.55|521.45|634
1668981900000|2022-11-20 22:05:00|534.46|525.36|536.73|527.63|536.82|527.72|534.4|525.3|460
1668982200000|2022-11-20 22:10:00|536.72|527.62|535.86|526.76|537.65|528.55|535.76|526.66|347
1668982500000|2022-11-20 22:15:00|535.84|526.74|536.58|527.48|536.95|527.85|535.84|526.74|381
1668982800000|2022-11-20 22:20:00|536.67|527.57|537.64|528.54|537.75|528.65|536.54|527.44|288
1668983100000|2022-11-20 22:25:00|537.73|528.63|537.62|528.52|537.8|528.7|537.35|528.25|184
1668983400000|2022-11-20 22:30:00|537.55|528.45|537.47|528.37|537.68|528.58|536.76|527.66|274
1668983700000|2022-11-20 22:35:00|537.66|528.56|536.12|527.02|537.75|528.65|536.04|526.94|299
1668984000000|2022-11-20 22:40:00|536.13|527.03|535.85|526.75|536.13|527.03|533.72|524.62|440
1668984300000|2022-11-20 22:45:00|535.91|526.81|534.77|525.67|535.93|526.83|534.65|525.55|321
1668984600000|2022-11-20 22:50:00|534.8|525.7|533|523.9|535.4|526.3|532.65|523.55|361
1668984900000|2022-11-20 22:55:00|533.1|524|533.03|523.93|534.1|525|532.85|523.75|411
1668985200000|2022-11-20 23:00:00|533.04|523.94|532.94|523.84|534.38|525.28|532.93|523.83|420
1668985500000|2022-11-20 23:05:00|532.98|523.88|531.03|521.93|533.03|523.93|529.85|520.75|515
1668985800000|2022-11-20 23:10:00|531.01|521.91|533.21|524.11|533.3|524.2|530.95|521.85|531
1668986100000|2022-11-20 23:15:00|533.22|524.12|531.39|522.29|533.28|524.18|531.22|522.12|436
1668986400000|2022-11-20 23:20:00|531.34|522.24|532.99|523.89|533.15|524.05|531.3|522.2|440
1668986700000|2022-11-20 23:25:00|532.98|523.88|533|523.9|533.4|524.3|532.01|522.91|397
1668987000000|2022-11-20 23:30:00|532.99|523.89|532.73|523.63|534.23|525.13|532.06|522.96|463
1668987300000|2022-11-20 23:35:00|532.7|523.6|533.81|524.71|534.02|524.92|531.71|522.61|449
1668987600000|2022-11-20 23:40:00|533.82|524.72|533.54|524.44|534.13|525.03|532.95|523.85|400
1668987900000|2022-11-20 23:45:00|533.55|524.45|533.83|524.73|534.03|524.93|532.64|523.54|385
1668988200000|2022-11-20 23:50:00|533.89|524.79|533.93|524.83|534.11|525.01|533.02|523.92|358
1668988500000|2022-11-20 23:55:00|533.94|524.84|533.87|524.77|534.06|524.96|533.03|523.93|342
1668988800000|2022-11-21 00:00:00|533.8|524.7|530.96|521.86|534.12|525.02|530.9|521.8|424
1668989100000|2022-11-21 00:05:00|530.9|521.8|528.85|519.75|531.86|522.76|524.34|515.24|654
1668989400000|2022-11-21 00:10:00|528.83|519.73|529.05|519.95|529.99|520.89|527.67|518.57|559
1668989700000|2022-11-21 00:15:00|529|519.9|531.9|522.8|532.33|523.23|528.91|519.81|463
1668990000000|2022-11-21 00:20:00|531.89|522.79|531.15|522.05|531.97|522.87|530.81|521.71|471
1668990300000|2022-11-21 00:25:00|531.11|522.01|530.91|521.81|531.96|522.86|530.79|521.69|440
1668990600000|2022-11-21 00:30:00|530.9|521.8|528.63|519.53|531.89|522.79|527.95|518.85|550
1668990900000|2022-11-21 00:35:00|528.61|519.51|530.79|521.69|531|521.9|527.8|518.7|523
1668991200000|2022-11-21 00:40:00|530.82|521.72|529.75|520.65|531.81|522.71|529|519.9|506
1668991500000|2022-11-21 00:45:00|529.68|520.58|531.85|522.75|531.95|522.85|528.11|519.01|539
1668991800000|2022-11-21 00:50:00|531.81|522.71|533.17|524.07|533.91|524.81|531.79|522.69|486
1668992100000|2022-11-21 00:55:00|533.19|524.09|532.74|523.64|533.94|524.84|531.9|522.8|473
1668992400000|2022-11-21 01:00:00|532.73|523.63|532.76|523.66|532.95|523.85|531.79|522.69|315
1668992700000|2022-11-21 01:05:00|532.79|523.69|532.13|523.03|533|523.9|532.01|522.91|425
1668993000000|2022-11-21 01:10:00|532.16|523.06|532|522.9|532.23|523.13|531.9|522.8|227
1668993300000|2022-11-21 01:15:00|532.01|522.91|531.78|522.68|532.01|522.91|530.91|521.81|348
1668993600000|2022-11-21 01:20:00|531.76|522.66|531.78|522.68|532.09|522.99|531.12|522.02|372
1668993900000|2022-11-21 01:25:00|531.8|522.7|532.75|523.65|533.05|523.95|530.67|521.57|339
1668994200000|2022-11-21 01:30:00|532.8|523.7|531.41|522.31|533.82|524.72|531.37|522.27|430
1668994500000|2022-11-21 01:35:00|531.39|522.29|530.76|521.66|531.8|522.7|530.48|521.38|387
1668994800000|2022-11-21 01:40:00|530.75|521.65|531.98|522.88|532.37|523.27|530.75|521.65|344
1668995100000|2022-11-21 01:45:00|531.96|522.86|530.72|521.62|531.96|522.86|530.72|521.62|244
1668995400000|2022-11-21 01:50:00|530.84|521.74|530.95|521.85|531.77|522.67|530.7|521.6|213
1668995700000|2022-11-21 01:55:00|530.94|521.84|529.59|520.49|530.99|521.89|528.5|519.4|409
1668996000000|2022-11-21 02:00:00|529.66|520.56|528.85|519.75|530.25|521.15|528.13|519.03|462
1668996300000|2022-11-21 02:05:00|528.88|519.78|522.3|513.2|529.4|520.3|522.2|513.1|648
1668996600000|2022-11-21 02:10:00|522.18|513.08|522.9|513.8|525.53|516.43|520.64|511.54|721
1668996900000|2022-11-21 02:15:00|522.8|513.7|522.07|512.97|523.39|514.29|520.85|511.75|627
1668997200000|2022-11-21 02:20:00|521.92|512.82|520.99|511.89|523.2|514.1|519|509.9|591
1668997500000|2022-11-21 02:25:00|521.34|512.24|521.76|512.66|522.25|513.15|520.95|511.85|651
1668997800000|2022-11-21 02:30:00|521.71|512.61|521.95|512.85|522.35|513.25|519.83|510.73|568
1668998100000|2022-11-21 02:35:00|521.91|512.81|523.78|514.68|524.03|514.93|521.86|512.76|534
1668998400000|2022-11-21 02:40:00|523.82|514.72|524.7|515.6|525.8|516.7|523.75|514.65|475
1668998700000|2022-11-21 02:45:00|524.76|515.66|524.83|515.73|525.01|515.91|524.48|515.38|423
1668999000000|2022-11-21 02:50:00|524.85|515.75|525.57|516.47|525.82|516.72|524.69|515.59|392
1668999300000|2022-11-21 02:55:00|525.58|516.48|525.35|516.25|525.8|516.7|524.42|515.32|451
1668999600000|2022-11-21 03:00:00|525.28|516.18|525.7|516.6|526.75|517.65|523.85|514.75|475
1668999900000|2022-11-21 03:05:00|525.68|516.58|524.77|515.67|525.68|516.58|523.99|514.89|449
1669000200000|2022-11-21 03:10:00|524.8|515.7|524.67|515.57|524.86|515.76|523.84|514.74|366
1669000500000|2022-11-21 03:15:00|524.7|515.6|522.75|513.65|524.85|515.75|522.75|513.65|409
1669000800000|2022-11-21 03:20:00|522.77|513.67|522.92|513.82|524.88|515.78|522.66|513.56|566
1669001100000|2022-11-21 03:25:00|522.88|513.78|523.81|514.71|525.12|516.02|521.69|512.59|593
1669001400000|2022-11-21 03:30:00|523.83|514.73|525.91|516.81|526|516.9|523.75|514.65|529
1669001700000|2022-11-21 03:35:00|525.87|516.77|526.3|517.2|526.3|517.2|524.95|515.85|434
1669002000000|2022-11-21 03:40:00|526.05|516.95|525.78|516.68|526.9|517.8|525.7|516.6|390
1669002300000|2022-11-21 03:45:00|525.93|516.83|526.89|517.79|527|517.9|525.69|516.59|468
1669002600000|2022-11-21 03:50:00|527.05|517.95|527.78|518.68|528.76|519.66|526.48|517.38|493
1669002900000|2022-11-21 03:55:00|527.76|518.66|527.95|518.85|528.63|519.53|527.12|518.02|393
1669003200000|2022-11-21 04:00:00|527.94|518.84|528.86|519.76|530.73|521.63|527.6|518.5|523
1669003500000|2022-11-21 04:05:00|528.84|519.74|529.89|520.79|530.74|521.64|528.66|519.56|540
1669003800000|2022-11-21 04:10:00|529.88|520.78|529.89|520.79|530.79|521.69|529.64|520.54|386
1669004100000|2022-11-21 04:15:00|529.84|520.74|530.85|521.75|532.45|523.35|529.75|520.65|571
1669004400000|2022-11-21 04:20:00|530.89|521.79|530.39|521.29|530.9|521.8|529.88|520.78|425
1669004700000|2022-11-21 04:25:00|530.65|521.55|529.73|520.63|530.7|521.6|529.52|520.42|434
1669005000000|2022-11-21 04:30:00|529.79|520.69|528.68|519.58|529.95|520.85|528.59|519.49|461
1669005300000|2022-11-21 04:35:00|528.72|519.62|527.73|518.63|529.33|520.23|527.66|518.56|421
1669005600000|2022-11-21 04:40:00|527.95|518.85|527.76|518.66|528.72|519.62|527.49|518.39|400
1669005900000|2022-11-21 04:45:00|527.72|518.62|528.44|519.34|528.85|519.75|527.6|518.5|453
1669006200000|2022-11-21 04:50:00|528.51|519.41|528.39|519.29|528.85|519.75|527.61|518.51|383
1669006500000|2022-11-21 04:55:00|528.42|519.32|528.51|519.41|528.85|519.75|528.23|519.13|335
1669006800000|2022-11-21 05:00:00|528.54|519.44|529.49|520.39|529.9|520.8|528.15|519.05|427
1669007100000|2022-11-21 05:05:00|529.5|520.4|529.53|520.43|529.9|520.8|529.23|520.13|373
1669007400000|2022-11-21 05:10:00|529.61|520.51|529.94|520.84|530.07|520.97|529.53|520.43|341
1669007700000|2022-11-21 05:15:00|530.03|520.93|530.53|521.43|530.85|521.75|530.03|520.93|342
1669008000000|2022-11-21 05:20:00|530.66|521.56|530.66|521.56|530.85|521.75|530.31|521.21|312
1669008300000|2022-11-21 05:25:00|530.65|521.55|531.24|522.14|531.55|522.45|530.55|521.45|335
1669008600000|2022-11-21 05:30:00|531.29|522.19|530.61|521.51|531.7|522.6|530.54|521.44|359
1669008900000|2022-11-21 05:35:00|530.58|521.48|531.76|522.66|531.81|522.71|530.49|521.39|396
1669009200000|2022-11-21 05:40:00|531.69|522.59|531.95|522.85|532.77|523.67|531.47|522.37|475
1669009500000|2022-11-21 05:45:00|531.94|522.84|532.67|523.57|532.8|523.7|531.66|522.56|381
1669009800000|2022-11-21 05:50:00|532.58|523.48|532.41|523.31|532.89|523.79|532.36|523.26|347
1669010100000|2022-11-21 05:55:00|532.4|523.3|531.88|522.78|532.65|523.55|531.71|522.61|322
1669010400000|2022-11-21 06:00:00|531.89|522.79|532.54|523.44|532.82|523.72|531.8|522.7|378
1669010700000|2022-11-21 06:05:00|532.55|523.45|531.81|522.71|532.95|523.85|531.64|522.54|416
1669011000000|2022-11-21 06:10:00|531.78|522.68|531.56|522.46|532.7|523.6|531.51|522.41|386
1669011300000|2022-11-21 06:15:00|531.54|522.44|531.78|522.68|531.8|522.7|530.69|521.59|417
1669011600000|2022-11-21 06:20:00|531.79|522.69|530.9|521.8|531.85|522.75|530.71|521.61|340
1669011900000|2022-11-21 06:25:00|530.87|521.77|529.85|520.75|530.99|521.89|529.75|520.65|371
1669012200000|2022-11-21 06:30:00|529.82|520.72|529.9|520.8|530.74|521.64|529.48|520.38|413
1669012500000|2022-11-21 06:35:00|529.89|520.79|529.85|520.75|530.75|521.65|529.7|520.6|415
1669012800000|2022-11-21 06:40:00|529.93|520.83|529.74|520.64|530.02|520.92|529.67|520.57|329
1669013100000|2022-11-21 06:45:00|529.75|520.65|529.7|520.6|530.75|521.65|529.51|520.41|411
1669013400000|2022-11-21 06:50:00|529.69|520.59|529.7|520.6|529.92|520.82|529.6|520.5|346
1669013700000|2022-11-21 06:55:00|529.68|520.58|528.75|519.65|529.81|520.71|528.64|519.54|489
1669014000000|2022-11-21 07:00:00|528.73|519.63|528.81|519.71|528.97|519.87|528.63|519.53|394
1669014300000|2022-11-21 07:05:00|528.77|519.67|528.82|519.72|528.95|519.85|528.67|519.57|182
1669014600000|2022-11-21 07:10:00|528.83|519.73|528.15|519.05|529.07|519.97|528.04|518.94|243
1669014900000|2022-11-21 07:15:00|528.12|519.02|527.1|518|528.9|519.8|527.1|518|303
1669015200000|2022-11-21 07:20:00|527.18|518.08|527.71|518.61|527.95|518.85|527.07|517.97|313
1669015500000|2022-11-21 07:25:00|527.74|518.64|527.63|518.53|527.95|518.85|527.56|518.46|338
1669015800000|2022-11-21 07:30:00|527.62|518.52|526.99|517.89|527.85|518.75|526.67|517.57|321
1669016100000|2022-11-21 07:35:00|527|517.9|525.96|516.86|527.03|517.93|525.84|516.74|369
1669016400000|2022-11-21 07:40:00|526.03|516.93|522.99|513.89|526.78|517.68|522.99|513.89|478
1669016700000|2022-11-21 07:45:00|523|513.9|524.79|515.69|524.9|515.8|522.9|513.8|523
1669017000000|2022-11-21 07:50:00|524.78|515.68|525.81|516.71|525.93|516.83|523.93|514.83|474
1669017300000|2022-11-21 07:55:00|525.92|516.82|525.36|516.26|526.78|517.68|524.63|515.53|364
1669017600000|2022-11-21 08:00:00|525.46|516.36|526.06|516.96|526.06|516.96|525.46|516.36|344
1669017900000|2022-11-21 08:05:00|526.02|516.92|524.6|515.5|526.05|516.95|524.6|515.5|366
1669018200000|2022-11-21 08:10:00|524.65|515.55|524.79|515.69|525.02|515.92|524|514.9|363
1669018500000|2022-11-21 08:15:00|524.78|515.68|524.23|515.13|524.87|515.77|524.02|514.92|337
1669018800000|2022-11-21 08:20:00|524.21|515.11|524.9|515.8|524.9|515.8|524.21|515.11|375
1669019100000|2022-11-21 08:25:00|524.74|515.64|524.89|515.79|525.14|516.04|524.69|515.59|193
1669019400000|2022-11-21 08:30:00|524.9|515.8|524|514.9|524.95|515.85|524|514.9|290
1669019700000|2022-11-21 08:35:00|523.93|514.83|523.07|513.97|523.96|514.86|523|513.9|368
1669020000000|2022-11-21 08:40:00|523.08|513.98|523.78|514.68|523.93|514.83|523.03|513.93|332
1669020300000|2022-11-21 08:45:00|523.79|514.69|523.7|514.6|524.95|515.85|523.05|513.95|344
1669020600000|2022-11-21 08:50:00|523.8|514.7|522.84|513.74|524.8|515.7|522.75|513.65|440
1669020900000|2022-11-21 08:55:00|522.77|513.67|523.16|514.06|523.95|514.85|522.77|513.67|395
1669021200000|2022-11-21 09:00:00|523.23|514.13|523.67|514.57|524.11|515.01|523.15|514.05|290
1669021500000|2022-11-21 09:05:00|523.74|514.64|522.82|513.72|523.85|514.75|521.62|512.52|423
1669021800000|2022-11-21 09:10:00|523|513.9|524.8|515.7|524.95|515.85|522.69|513.59|464
1669022100000|2022-11-21 09:15:00|524.85|515.75|526.1|517|526.85|517.75|524.45|515.35|457
1669022400000|2022-11-21 09:20:00|526.09|516.99|523.76|514.66|526.09|516.99|523.2|514.1|490
1669022700000|2022-11-21 09:25:00|523.81|514.71|522.62|513.52|524.18|515.08|521.64|512.54|560
1669023000000|2022-11-21 09:30:00|522.61|513.51|523.72|514.62|523.9|514.8|521.96|512.86|492
1669023300000|2022-11-21 09:35:00|523.73|514.63|524.55|515.45|524.8|515.7|523.57|514.47|443
1669023600000|2022-11-21 09:40:00|524.65|515.55|524.61|515.51|524.8|515.7|524.04|514.94|394
1669023900000|2022-11-21 09:45:00|524.73|515.63|525.7|516.6|525.75|516.65|524.09|514.99|448
1669024200000|2022-11-21 09:50:00|525.35|516.25|527|517.9|527.71|518.61|525.35|516.25|517
1669024500000|2022-11-21 09:55:00|527.05|517.95|526.56|517.46|527.08|517.98|525.96|516.86|442
1669024800000|2022-11-21 10:00:00|526.5|517.4|526.8|517.7|527.81|518.71|526.5|517.4|446
1669025100000|2022-11-21 10:05:00|526.94|517.84|525.85|516.75|527.2|518.1|525.85|516.75|362
1669025400000|2022-11-21 10:10:00|525.89|516.79|524.85|515.75|526.97|517.87|524.8|515.7|360
1669025700000|2022-11-21 10:15:00|525|515.9|524.88|515.78|525.38|516.28|524.6|515.5|356
1669026000000|2022-11-21 10:20:00|524.93|515.83|524.98|515.88|525.08|515.98|524.75|515.65|292
1669026300000|2022-11-21 10:25:00|525.06|515.96|524.87|515.77|525.09|515.99|524.8|515.7|303
1669026600000|2022-11-21 10:30:00|524.8|515.7|525.06|515.96|525.16|516.06|524.8|515.7|146
1669026900000|2022-11-21 10:35:00|524.97|515.87|525.8|516.7|525.94|516.84|524.9|515.8|137
1669027200000|2022-11-21 10:40:00|525.82|516.72|525.29|516.19|526.33|517.23|525.16|516.06|261
1669027500000|2022-11-21 10:45:00|525.42|516.32|526.88|517.78|527.24|518.14|525.15|516.05|313
1669027800000|2022-11-21 10:50:00|526.76|517.66|527.11|518.01|527.15|518.05|526.03|516.93|295
1669028100000|2022-11-21 10:55:00|527.12|518.02|527.08|517.98|527.83|518.73|526.59|517.49|334
1669028400000|2022-11-21 11:00:00|527.02|517.92|527.31|518.21|527.9|518.8|526.95|517.85|284
1669028700000|2022-11-21 11:05:00|527.22|518.12|526.97|517.87|527.22|518.12|526.79|517.69|312
1669029000000|2022-11-21 11:10:00|526.98|517.88|526.26|517.16|527.01|517.91|526|516.9|181
1669029300000|2022-11-21 11:15:00|526.15|517.05|525.86|516.76|526.38|517.28|525.72|516.62|230
1669029600000|2022-11-21 11:20:00|525.83|516.73|525.82|516.72|526.25|517.15|525.8|516.7|92
1669029900000|2022-11-21 11:25:00|525.92|516.82|525.95|516.85|526.32|517.22|525.85|516.75|335
1669030200000|2022-11-21 11:30:00|526.03|516.93|525.9|516.8|526.88|517.78|525.9|516.8|250
1669030500000|2022-11-21 11:35:00|525.95|516.85|524.98|515.88|526.03|516.93|524.9|515.8|272
1669030800000|2022-11-21 11:40:00|524.9|515.8|524.88|515.78|525.31|516.21|524.84|515.74|156
1669031100000|2022-11-21 11:45:00|524.89|515.79|525.1|516|525.13|516.03|524.85|515.75|184
1669031400000|2022-11-21 11:50:00|525.11|516.01|525.65|516.55|525.9|516.8|524.98|515.88|278
1669031700000|2022-11-21 11:55:00|525.6|516.5|524.86|515.76|525.8|516.7|524.8|515.7|279
1669032000000|2022-11-21 12:00:00|524.9|515.8|524.76|515.66|524.96|515.86|524.65|515.55|323
1669032300000|2022-11-21 12:05:00|524.77|515.67|523.72|514.62|525.06|515.96|523.7|514.6|339
1669032600000|2022-11-21 12:10:00|523.78|514.68|523.98|514.88|524.85|515.75|523.48|514.38|355
1669032900000|2022-11-21 12:15:00|523.99|514.89|524.71|515.61|524.95|515.85|523.92|514.82|369
1669033200000|2022-11-21 12:20:00|524.8|515.7|524|514.9|524.9|515.8|523.81|514.71|300
1669033500000|2022-11-21 12:25:00|524.01|514.91|523.66|514.56|524.15|515.05|523.37|514.27|352
1669033800000|2022-11-21 12:30:00|523.65|514.55|523.17|514.07|523.9|514.8|523.02|513.92|371
1669034100000|2022-11-21 12:35:00|523.03|513.93|523.84|514.74|524|514.9|522.79|513.69|329
1669034400000|2022-11-21 12:40:00|523.85|514.75|525.34|516.24|525.91|516.81|523.54|514.44|472
1669034700000|2022-11-21 12:45:00|524.92|515.82|526.5|517.4|526.8|517.7|524.92|515.82|491
1669035000000|2022-11-21 12:50:00|526.59|517.49|525.98|516.88|526.75|517.65|525.55|516.45|409
1669035300000|2022-11-21 12:55:00|525.95|516.85|525.81|516.71|526.13|517.03|525.58|516.48|349
1669035600000|2022-11-21 13:00:00|525.86|516.76|526.99|517.89|527.25|518.15|525.64|516.54|349
1669035900000|2022-11-21 13:05:00|527.15|518.05|528.09|518.99|528.9|519.8|527.01|517.91|599
1669036200000|2022-11-21 13:10:00|528.05|518.95|527.94|518.84|528.18|519.08|527.44|518.34|517
1669036500000|2022-11-21 13:15:00|527.95|518.85|529.22|520.12|529.93|520.83|527.12|518.02|391
1669036800000|2022-11-21 13:20:00|529.18|520.08|530.93|521.83|531.88|522.78|529.15|520.05|564
1669037100000|2022-11-21 13:25:00|530.9|521.8|530.01|520.91|530.95|521.85|529.85|520.75|448
1669037400000|2022-11-21 13:30:00|530.05|520.95|529.91|520.81|530.25|521.15|529.11|520.01|505
1669037700000|2022-11-21 13:35:00|529.93|520.83|529.72|520.62|529.99|520.89|529.6|520.5|379
1669038000000|2022-11-21 13:40:00|529.84|520.74|529.75|520.65|530.04|520.94|529.66|520.56|293
1669038300000|2022-11-21 13:45:00|529.91|520.81|528.79|519.69|530.04|520.94|528.63|519.53|393
1669038600000|2022-11-21 13:50:00|528.75|519.65|529.84|520.74|529.97|520.87|528.61|519.51|346
1669038900000|2022-11-21 13:55:00|529.85|520.75|530.65|521.55|530.82|521.72|529.65|520.55|398
1669039200000|2022-11-21 14:00:00|530.59|521.49|529.8|520.7|530.9|521.8|529.65|520.55|338
1669039500000|2022-11-21 14:05:00|529.72|520.62|529.85|520.75|529.93|520.83|529.65|520.55|291
1669039800000|2022-11-21 14:10:00|529.86|520.76|529.94|520.84|531.1|522|529.7|520.6|364
1669040100000|2022-11-21 14:15:00|530.03|520.93|530.95|521.85|531.24|522.14|529.77|520.67|360
1669040400000|2022-11-21 14:20:00|530.92|521.82|531.15|522.05|531.25|522.15|530.72|521.62|424
1669040700000|2022-11-21 14:25:00|531.16|522.06|529.36|520.26|531.24|522.14|529.15|520.05|478
1669041000000|2022-11-21 14:30:00|529.16|520.06|528.91|519.81|531.82|522.72|527.95|518.85|564
1669041300000|2022-11-21 14:35:00|528.97|519.87|529.05|519.95|530.15|521.05|528.75|519.65|386
1669041600000|2022-11-21 14:40:00|528.96|519.86|528.84|519.74|529.9|520.8|528.8|519.7|399
1669041900000|2022-11-21 14:45:00|528.92|519.82|529.92|520.82|530.8|521.7|528.76|519.66|502
1669042200000|2022-11-21 14:50:00|529.97|520.87|529.88|520.78|530.96|521.86|529.85|520.75|387
1669042500000|2022-11-21 14:55:00|529.85|520.75|529.07|519.97|529.85|520.75|528.87|519.77|362
1669042800000|2022-11-21 15:00:00|529.11|520.01|528.91|519.81|529.2|520.1|527.95|518.85|444
1669043100000|2022-11-21 15:05:00|528.92|519.82|528.98|519.88|529.09|519.99|528.84|519.74|327
1669043400000|2022-11-21 15:10:00|529.02|519.92|528.95|519.85|529.8|520.7|528.92|519.82|115
1669043700000|2022-11-21 15:15:00|528.9|519.8|529.7|520.6|529.89|520.79|528.8|519.7|299
1669044000000|2022-11-21 15:20:00|529.66|520.56|528.79|519.69|529.75|520.65|528.17|519.07|355
1669044300000|2022-11-21 15:25:00|528.78|519.68|528.8|519.7|528.91|519.81|527.96|518.86|270
1669044600000|2022-11-21 15:30:00|528.68|519.58|528.76|519.66|529.15|520.05|528.18|519.08|402
1669044900000|2022-11-21 15:35:00|528.78|519.68|528.92|519.82|529.05|519.95|528.74|519.64|300
1669045200000|2022-11-21 15:40:00|528.95|519.85|527.95|518.85|529.1|520|527.8|518.7|220
1669045500000|2022-11-21 15:45:00|527.9|518.8|528.26|519.16|528.46|519.36|527.05|517.95|144
1669045800000|2022-11-21 15:50:00|528.17|519.07|528.13|519.03|528.95|519.85|527.85|518.75|272
1669046100000|2022-11-21 15:55:00|528.21|519.11|528.06|518.96|528.79|519.69|527.9|518.8|321
1669046400000|2022-11-21 16:00:00|528.07|518.97|528.21|519.11|528.77|519.67|527.76|518.66|325
1669046700000|2022-11-21 16:05:00|528.22|519.12|528.05|518.95|528.91|519.81|528.03|518.93|247
1669047000000|2022-11-21 16:10:00|527.85|518.75|526.95|517.85|528.01|518.91|526.65|517.55|275
1669047300000|2022-11-21 16:15:00|527.06|517.96|525.87|516.77|527.88|518.78|525.55|516.45|511
1669047600000|2022-11-21 16:20:00|525.91|516.81|524.64|515.54|526.56|517.46|523.44|514.34|614
1669047900000|2022-11-21 16:25:00|524.72|515.62|522.68|513.58|524.79|515.69|521.83|512.73|647
1669048200000|2022-11-21 16:30:00|522.69|513.59|519.92|510.82|523.5|514.4|518.41|509.31|696
1669048500000|2022-11-21 16:35:00|520.04|510.94|520.49|511.39|521.79|512.69|519.92|510.82|599
1669048800000|2022-11-21 16:40:00|520.53|511.43|522.64|513.54|522.91|513.81|519.93|510.83|515
1669049100000|2022-11-21 16:45:00|522.68|513.58|525.89|516.79|525.96|516.86|522.5|513.4|577
1669049400000|2022-11-21 16:50:00|525.88|516.78|525.78|516.68|526.01|516.91|523.95|514.85|573
1669049700000|2022-11-21 16:55:00|525.75|516.65|524.75|515.65|525.95|516.85|524.46|515.36|471
1669050000000|2022-11-21 17:00:00|524.77|515.67|523.89|514.79|525.9|516.8|523.85|514.75|470
1669050300000|2022-11-21 17:05:00|523.91|514.81|523.6|514.5|524.85|515.75|523.52|514.42|459
1669050600000|2022-11-21 17:10:00|523.57|514.47|523.53|514.43|524.05|514.95|523.34|514.24|480
1669050900000|2022-11-21 17:15:00|523.54|514.44|524.02|514.92|524.83|515.73|523.41|514.31|477
1669051200000|2022-11-21 17:20:00|524.05|514.95|523.95|514.85|524.19|515.09|523.72|514.62|319
1669051500000|2022-11-21 17:25:00|523.96|514.86|521.57|512.47|523.96|514.86|521.07|511.97|413
1669051800000|2022-11-21 17:30:00|521.51|512.41|521.84|512.74|522.7|513.6|520.63|511.53|535
1669052100000|2022-11-21 17:35:00|521.85|512.75|523.79|514.69|523.85|514.75|521.62|512.52|430
1669052400000|2022-11-21 17:40:00|523.73|514.63|523.62|514.52|523.96|514.86|523.51|514.41|465
1669052700000|2022-11-21 17:45:00|523.58|514.48|523.43|514.33|524.42|515.32|522.76|513.66|456
1669053000000|2022-11-21 17:50:00|523.46|514.36|521.68|512.58|523.8|514.7|521.68|512.58|442
1669053300000|2022-11-21 17:55:00|521.67|512.57|521.58|512.48|522.86|513.76|520.92|511.82|546
1669053600000|2022-11-21 18:00:00|521.65|512.55|519.83|510.73|522.78|513.68|519.63|510.53|574
1669053900000|2022-11-21 18:05:00|519.85|510.75|517.75|508.65|520.81|511.71|516.82|507.72|655
1669054200000|2022-11-21 18:10:00|517.76|508.66|518.49|509.39|520.2|511.1|517.61|508.51|561
1669054500000|2022-11-21 18:15:00|518.5|509.4|517.56|508.46|519.05|509.95|516.95|507.85|551
1669054800000|2022-11-21 18:20:00|517.54|508.44|518.7|509.6|518.78|509.68|516.47|507.37|611
1669055100000|2022-11-21 18:25:00|518.78|509.68|518.86|509.76|519.15|510.05|517.69|508.59|541
1669055400000|2022-11-21 18:30:00|518.83|509.73|519.83|510.73|520.71|511.61|518.65|509.55|506
1669055700000|2022-11-21 18:35:00|519.84|510.74|519.79|510.69|520.15|511.05|519.19|510.09|397
1669056000000|2022-11-21 18:40:00|519.95|510.85|519.83|510.73|520.1|511|519.47|510.37|323
1669056300000|2022-11-21 18:45:00|519.79|510.69|519.93|510.83|519.95|510.85|519.59|510.49|311
1669056600000|2022-11-21 18:50:00|520.03|510.93|520.66|511.56|521.74|512.64|520.03|510.93|448
1669056900000|2022-11-21 18:55:00|520.64|511.54|520.04|510.94|520.9|511.8|519.98|510.88|391
1669057200000|2022-11-21 19:00:00|520.03|510.93|520.85|511.75|521.25|512.15|519.89|510.79|169
1669057500000|2022-11-21 19:05:00|520.82|511.72|521.05|511.95|521.2|512.1|520.79|511.69|304
1669057800000|2022-11-21 19:10:00|521.07|511.97|521.07|511.97|521.31|512.21|521|511.9|307
1669058100000|2022-11-21 19:15:00|521.06|511.96|521.84|512.74|521.95|512.85|520.82|511.72|370
1669058400000|2022-11-21 19:20:00|521.79|512.69|520.76|511.66|521.9|512.8|519.85|510.75|422
1669058700000|2022-11-21 19:25:00|520.65|511.55|517.85|508.75|521|511.9|516.2|507.1|506
1669059000000|2022-11-21 19:30:00|517.95|508.85|512.7|503.6|518.96|509.86|512.7|503.6|645
1669059300000|2022-11-21 19:35:00|512.75|503.65|513.82|504.72|515.65|506.55|511.09|501.99|722
1669059600000|2022-11-21 19:40:00|513.9|504.8|514.63|505.53|515.85|506.75|513.52|504.42|693
1669059900000|2022-11-21 19:45:00|514.53|505.43|515.99|506.89|516.81|507.71|512.98|503.88|694
1669060200000|2022-11-21 19:50:00|516.01|506.91|516.87|507.77|517.09|507.99|515.03|505.93|531
1669060500000|2022-11-21 19:55:00|516.9|507.8|517.85|508.75|518.05|508.95|515.9|506.8|562
1669060800000|2022-11-21 20:00:00|517.84|508.74|519.04|509.94|519.04|509.94|517.5|508.4|594
1669061100000|2022-11-21 20:05:00|519.02|509.92|522.95|513.85|523.15|514.05|518.79|509.69|662
1669061400000|2022-11-21 20:10:00|523|513.9|522.02|512.92|523.26|514.16|521.78|512.68|585
1669061700000|2022-11-21 20:15:00|522.09|512.99|523.88|514.78|524.7|515.6|522.03|512.93|544
1669062000000|2022-11-21 20:20:00|523.86|514.76|523.31|514.21|524.85|515.75|523.25|514.15|615
1669062300000|2022-11-21 20:25:00|523.25|514.15|522.55|513.45|523.85|514.75|522.41|513.31|488
1669062600000|2022-11-21 20:30:00|522.64|513.54|522.84|513.74|523.9|514.8|522.3|513.2|416
1669062900000|2022-11-21 20:35:00|522.79|513.69|525.04|515.94|527.63|518.53|522.73|513.63|625
1669063200000|2022-11-21 20:40:00|525.01|515.91|525.49|516.39|526.75|517.65|524.67|515.57|570
1669063500000|2022-11-21 20:45:00|525.78|516.68|523.99|514.89|526.19|517.09|523.67|514.57|528
1669063800000|2022-11-21 20:50:00|524|514.9|523.73|514.63|524.09|514.99|523.48|514.38|468
1669064100000|2022-11-21 20:55:00|523.72|514.62|523.12|514.02|524|514.9|522.99|513.89|454
1669064400000|2022-11-21 21:00:00|523.07|513.97|524.76|515.66|525.68|516.58|522.99|513.89|443
1669064700000|2022-11-21 21:05:00|524.74|515.64|525.52|516.42|525.78|516.68|524.49|515.39|399
1669065000000|2022-11-21 21:10:00|525.57|516.47|525.66|516.56|526.72|517.62|525.44|516.34|378
1669065300000|2022-11-21 21:15:00|525.65|516.55|525.69|516.59|526.01|516.91|524.46|515.36|393
1669065600000|2022-11-21 21:20:00|525.74|516.64|524.9|515.8|526.04|516.94|524.65|515.55|349
1669065900000|2022-11-21 21:25:00|524.8|515.7|524.7|515.6|524.99|515.89|524.39|515.29|224
1669066200000|2022-11-21 21:30:00|524.75|515.65|523.66|514.56|524.75|515.65|523.32|514.22|402
1669066500000|2022-11-21 21:35:00|523.9|514.8|524.38|515.28|524.8|515.7|523.4|514.3|232
1669066800000|2022-11-21 21:40:00|524.42|515.32|524.63|515.53|524.8|515.7|523.8|514.7|280
1669067100000|2022-11-21 21:45:00|524.51|515.41|520.03|510.93|524.8|515.7|518.41|509.31|610
1669067400000|2022-11-21 21:50:00|519.98|510.88|519.44|510.34|520.36|511.26|516.87|507.77|580
1669067700000|2022-11-21 21:55:00|519.66|510.56|519.93|510.83|521.2|512.1|519.18|510.08|591
1669068000000|2022-11-21 22:00:00|519.94|510.84|522.78|513.68|524.72|515.62|519.63|510.53|532
1669068300000|2022-11-21 22:05:00|522.79|513.69|522.85|513.75|523.18|514.08|522.09|512.99|363
1669068600000|2022-11-21 22:10:00|522.84|513.74|521.05|511.95|522.85|513.75|520.87|511.77|341
1669068900000|2022-11-21 22:15:00|521.04|511.94|520.18|511.08|521.2|512.1|520.02|510.92|282
1669069200000|2022-11-21 22:20:00|520.21|511.11|523.15|514.05|523.85|514.75|520.21|511.11|389
1669069500000|2022-11-21 22:25:00|523.16|514.06|524.95|515.85|524.96|515.86|522.95|513.85|206
1669069800000|2022-11-21 22:30:00|525|515.9|525.05|515.95|526.22|517.12|524.83|515.73|318
1669070100000|2022-11-21 22:35:00|525.04|515.94|526.03|516.93|526.72|517.62|525.01|515.91|231
1669070400000|2022-11-21 22:40:00|526|516.9|525.09|515.99|526|516.9|524.83|515.73|166
1669070700000|2022-11-21 22:45:00|525.1|516|523.99|514.89|525.12|516.02|522.87|513.77|183
1669071000000|2022-11-21 22:50:00|524.01|514.91|523.1|514|524.16|515.06|522.87|513.77|171
1669071300000|2022-11-21 22:55:00|523.13|514.03|522.94|513.84|523.83|514.73|522.7|513.6|180
1669071600000|2022-11-21 23:00:00|522.95|513.85|523.05|513.95|524.17|515.07|522.06|512.96|433
1669071900000|2022-11-21 23:05:00|523.04|513.94|524.74|515.64|524.81|515.71|522.98|513.88|309
1669072200000|2022-11-21 23:10:00|524.78|515.68|525.77|516.67|525.85|516.75|523.88|514.78|373
1669072500000|2022-11-21 23:15:00|525.83|516.73|524.19|515.09|526.09|516.99|524|514.9|354
1669072800000|2022-11-21 23:20:00|524.2|515.1|523.86|514.76|524.95|515.85|523.15|514.05|407
1669073100000|2022-11-21 23:25:00|523.87|514.77|523.75|514.65|524.2|515.1|522.91|513.81|360
1669073400000|2022-11-21 23:30:00|523.73|514.63|523.98|514.88|524.9|515.8|523.67|514.57|392
1669073700000|2022-11-21 23:35:00|523.93|514.83|523.81|514.71|524.2|515.1|523.6|514.5|314
1669074000000|2022-11-21 23:40:00|523.75|514.65|523.92|514.82|523.95|514.85|523.01|513.91|324
1669074300000|2022-11-21 23:45:00|523.89|514.79|523.93|514.83|524.85|515.75|523.48|514.38|354
1669074600000|2022-11-21 23:50:00|524.01|514.91|523.03|513.93|524.01|514.91|522.9|513.8|291
1669074900000|2022-11-21 23:55:00|523.02|513.92|523.07|513.97|524.02|514.92|522.8|513.7|355
1669075200000|2022-11-22 00:00:00|523.1|514|525.85|516.75|526.3|517.2|521.76|512.66|497
1669075500000|2022-11-22 00:05:00|525.87|516.77|526.97|517.87|528.29|519.19|525.15|516.05|510
1669075800000|2022-11-22 00:10:00|526.96|517.86|528|518.9|528.91|519.81|526.66|517.56|482
1669076100000|2022-11-22 00:15:00|528.03|518.93|527.9|518.8|528.57|519.47|527.15|518.05|345
1669076400000|2022-11-22 00:20:00|527.85|518.75|529.03|519.93|529.77|520.67|527.82|518.72|449
1669076700000|2022-11-22 00:25:00|528.98|519.88|529.64|520.54|529.9|520.8|527.75|518.65|505
1669077000000|2022-11-22 00:30:00|529.56|520.46|527.92|518.82|530.32|521.22|527.81|518.71|484
1669077300000|2022-11-22 00:35:00|527.91|518.81|527.13|518.03|528.28|519.18|526.98|517.88|377
1669077600000|2022-11-22 00:40:00|527.1|518|526.85|517.75|527.23|518.13|526.81|517.71|269
1669077900000|2022-11-22 00:45:00|526.87|517.77|526.8|517.7|527.05|517.95|526.56|517.46|282
1669078200000|2022-11-22 00:50:00|526.84|517.74|526.83|517.73|527.87|518.77|526.68|517.58|265
1669078500000|2022-11-22 00:55:00|526.85|517.75|526.85|517.75|527.03|517.93|526.7|517.6|260
1669078800000|2022-11-22 01:00:00|526.82|517.72|526.05|516.95|527.06|517.96|525.83|516.73|330
1669079100000|2022-11-22 01:05:00|526.06|516.96|525.93|516.83|526.22|517.12|525.88|516.78|309
1669079400000|2022-11-22 01:10:00|525.95|516.85|525.89|516.79|526.12|517.02|525.84|516.74|220
1669079700000|2022-11-22 01:15:00|525.9|516.8|525.99|516.89|526.9|517.8|525.86|516.76|277
1669080000000|2022-11-22 01:20:00|525.97|516.87|525.81|516.71|526.18|517.08|525.52|516.42|331
1669080300000|2022-11-22 01:25:00|525.82|516.72|525.1|516|525.92|516.82|524.86|515.76|333
1669080600000|2022-11-22 01:30:00|525.05|515.95|524.89|515.79|525.15|516.05|524.66|515.56|333
1669080900000|2022-11-22 01:35:00|524.92|515.82|524.77|515.67|525.15|516.05|524.73|515.63|325
1669081200000|2022-11-22 01:40:00|524.78|515.68|524.79|515.69|524.9|515.8|524.55|515.45|321
1669081500000|2022-11-22 01:45:00|524.85|515.75|523.98|514.88|525.28|516.18|523.69|514.59|383
1669081800000|2022-11-22 01:50:00|523.95|514.85|523.8|514.7|524|514.9|523.58|514.48|283
1669082100000|2022-11-22 01:55:00|523.76|514.66|523.9|514.8|523.9|514.8|523.67|514.57|244
1669082400000|2022-11-22 02:00:00|524.05|514.95|522.98|513.88|524.34|515.24|522.98|513.88|126
1669082700000|2022-11-22 02:05:00|522.93|513.83|522.13|513.03|523.24|514.14|521.95|512.85|350
1669083000000|2022-11-22 02:10:00|522.1|513|521.05|511.95|522.41|513.31|520.79|511.69|353
1669083300000|2022-11-22 02:15:00|520.97|511.87|522.22|513.12|522.24|513.14|520.97|511.87|390
1669083600000|2022-11-22 02:20:00|522.21|513.11|521.84|512.74|522.23|513.13|520.88|511.78|293
1669083900000|2022-11-22 02:25:00|521.8|512.7|521.77|512.67|521.93|512.83|520.7|511.6|342
1669084200000|2022-11-22 02:30:00|521.82|512.72|521.07|511.97|521.9|512.8|520.97|511.87|226
1669084500000|2022-11-22 02:35:00|521.08|511.98|521.04|511.94|522.23|513.13|520.9|511.8|260
1669084800000|2022-11-22 02:40:00|521.05|511.95|521.13|512.03|521.13|512.03|520.9|511.8|213
1669085100000|2022-11-22 02:45:00|520.98|511.88|521.23|512.13|521.23|512.13|520.94|511.84|126
1669085400000|2022-11-22 02:50:00|521.2|512.1|521.86|512.76|522.21|513.11|521.2|512.1|322
1669085700000|2022-11-22 02:55:00|521.87|512.77|522.95|513.85|523.94|514.84|521.86|512.76|355
1669086000000|2022-11-22 03:00:00|522.93|513.83|523.85|514.75|525.16|516.06|522.9|513.8|406
1669086300000|2022-11-22 03:05:00|523.84|514.74|524.2|515.1|524.43|515.33|523.84|514.74|455
1669086600000|2022-11-22 03:10:00|524.18|515.08|523.82|514.72|524.33|515.23|523.81|514.71|394
1669086900000|2022-11-22 03:15:00|523.83|514.73|523.1|514|523.98|514.88|522.8|513.7|313
1669087200000|2022-11-22 03:20:00|523.15|514.05|522.84|513.74|523.18|514.08|522.5|513.4|235
1669087500000|2022-11-22 03:25:00|522.8|513.7|523.11|514.01|523.2|514.1|522.69|513.59|168
1669087800000|2022-11-22 03:30:00|523.15|514.05|522.87|513.77|523.16|514.06|522.87|513.77|85
1669088100000|2022-11-22 03:35:00|522.86|513.76|522.77|513.67|523.05|513.95|522.03|512.93|263
1669088400000|2022-11-22 03:40:00|522.81|513.71|521.86|512.76|522.85|513.75|521.83|512.73|162
1669088700000|2022-11-22 03:45:00|521.84|512.74|521.83|512.73|522.07|512.97|521.58|512.48|262
1669089000000|2022-11-22 03:50:00|521.82|512.72|521.97|512.87|522.01|512.91|521.75|512.65|137
1669089300000|2022-11-22 03:55:00|522|512.9|521.87|512.77|522|512.9|521.57|512.47|208
1669089600000|2022-11-22 04:00:00|521.88|512.78|522.22|513.12|522.45|513.35|521.78|512.68|208
1669089900000|2022-11-22 04:05:00|522.17|513.07|522.78|513.68|523.21|514.11|522|512.9|206
1669090200000|2022-11-22 04:10:00|522.9|513.8|522.01|512.91|522.9|513.8|521.85|512.75|262
1669090500000|2022-11-22 04:15:00|522|512.9|521.95|512.85|522.21|513.11|521.63|512.53|173
1669090800000|2022-11-22 04:20:00|521.91|512.81|521.66|512.56|522.02|512.92|521.6|512.5|269
1669091100000|2022-11-22 04:25:00|521.73|512.63|520.91|511.81|521.85|512.75|520.73|511.63|255
1669091400000|2022-11-22 04:30:00|520.95|511.85|520.93|511.83|521.23|512.13|520.82|511.72|282
1669091700000|2022-11-22 04:35:00|520.97|511.87|520.89|511.79|521.89|512.79|520.88|511.78|345
1669092000000|2022-11-22 04:40:00|520.88|511.78|521.13|512.03|521.21|512.11|520.85|511.75|163
1669092300000|2022-11-22 04:45:00|521.08|511.98|521.91|512.81|522.06|512.96|520.93|511.83|271
1669092600000|2022-11-22 04:50:00|521.97|512.87|520.98|511.88|522.07|512.97|520.85|511.75|277
1669092900000|2022-11-22 04:55:00|520.97|511.87|520.9|511.8|521.01|511.91|520.65|511.55|231
1669093200000|2022-11-22 05:00:00|520.91|511.81|520.75|511.65|520.91|511.81|520.65|511.55|235
1669093500000|2022-11-22 05:05:00|520.87|511.77|520.93|511.83|520.93|511.83|520.15|511.05|295
1669093800000|2022-11-22 05:10:00|521.04|511.94|520.66|511.56|521.04|511.94|520.59|511.49|261
1669094100000|2022-11-22 05:15:00|520.75|511.65|519.87|510.77|520.8|511.7|519.03|509.93|392
1669094400000|2022-11-22 05:20:00|519.89|510.79|519.87|510.77|519.97|510.87|519.17|510.07|340
1669094700000|2022-11-22 05:25:00|519.88|510.78|519.6|510.5|520.17|511.07|519.49|510.39|364
1669095000000|2022-11-22 05:30:00|519.85|510.75|519.71|510.61|519.9|510.8|519.52|510.42|256
1669095300000|2022-11-22 05:35:00|519.7|510.6|520.89|511.79|521.48|512.38|519.64|510.54|366
1669095600000|2022-11-22 05:40:00|520.88|511.78|519.24|510.14|521.25|512.15|518.29|509.19|387
1669095900000|2022-11-22 05:45:00|519.17|510.07|519.94|510.84|520.21|511.11|519.15|510.05|239
1669096200000|2022-11-22 05:50:00|519.98|510.88|518.9|509.8|519.98|510.88|518.01|508.91|400
1669096500000|2022-11-22 05:55:00|518.84|509.74|518.39|509.29|519.02|509.92|518.18|509.08|270
1669096800000|2022-11-22 06:00:00|518.33|509.23|517.83|508.73|519.16|510.06|517.29|508.19|328
1669097100000|2022-11-22 06:05:00|517.81|508.71|518.21|509.11|518.26|509.16|517.2|508.1|363
1669097400000|2022-11-22 06:10:00|518.22|509.12|518.35|509.25|519.08|509.98|518.05|508.95|352
1669097700000|2022-11-22 06:15:00|518.38|509.28|518.26|509.16|518.49|509.39|517.95|508.85|230
1669098000000|2022-11-22 06:20:00|518.27|509.17|517.53|508.43|518.4|509.3|517.1|508|293
1669098300000|2022-11-22 06:25:00|517.48|508.38|517.17|508.07|517.53|508.43|516.82|507.72|438
1669098600000|2022-11-22 06:30:00|517.19|508.09|517.18|508.08|517.25|508.15|516.41|507.31|393
1669098900000|2022-11-22 06:35:00|517.19|508.09|517.2|508.1|517.4|508.3|516.85|507.75|307
1669099200000|2022-11-22 06:40:00|517.19|508.09|516.75|507.65|517.24|508.14|516.61|507.51|319
1669099500000|2022-11-22 06:45:00|516.74|507.64|514.37|505.27|516.85|507.75|514.05|504.95|399
1669099800000|2022-11-22 06:50:00|514.28|505.18|513.05|503.95|514.9|505.8|512.9|503.8|560
1669100100000|2022-11-22 06:55:00|513.01|503.91|512.28|503.18|513.89|504.79|511.8|502.7|486
1669100400000|2022-11-22 07:00:00|512.14|503.04|505.61|496.51|512.14|503.04|503.38|494.28|688
1669100700000|2022-11-22 07:05:00|505.49|496.39|507.28|498.18|507.28|498.18|505.48|496.38|451
1669101000000|2022-11-22 07:10:00|507.53|498.43|508.5|499.4|508.9|499.8|507.25|498.15|373
1669101300000|2022-11-22 07:15:00|508.74|499.64|508.72|499.62|509.03|499.93|507.55|498.45|317
1669101600000|2022-11-22 07:20:00|508.71|499.61|508.81|499.71|509.19|500.09|508.67|499.57|388
1669101900000|2022-11-22 07:25:00|508.83|499.73|508.85|499.75|509.04|499.94|508.46|499.36|368
1669102200000|2022-11-22 07:30:00|508.9|499.8|509.68|500.58|509.92|500.82|508.55|499.45|398
1669102500000|2022-11-22 07:35:00|509.66|500.56|508.61|499.51|509.9|500.8|507.74|498.64|404
1669102800000|2022-11-22 07:40:00|508.57|499.47|508.7|499.6|508.95|499.85|508.12|499.02|376
1669103100000|2022-11-22 07:45:00|508.74|499.64|508.08|498.98|509.8|500.7|507.6|498.5|458
1669103400000|2022-11-22 07:50:00|508.25|499.15|509.64|500.54|509.75|500.65|508.08|498.98|360
1669103700000|2022-11-22 07:55:00|509.55|500.45|510.16|501.06|510.85|501.75|509.3|500.2|538
1669104000000|2022-11-22 08:00:00|510.31|501.21|509.37|500.27|510.4|501.3|508.61|499.51|562
1669104300000|2022-11-22 08:05:00|509.44|500.34|509.23|500.13|509.95|500.85|509.15|500.05|388
1669104600000|2022-11-22 08:10:00|509.3|500.2|509.51|500.41|509.85|500.75|509.17|500.07|327
1669104900000|2022-11-22 08:15:00|509.43|500.33|506.33|497.23|509.75|500.65|505.57|496.47|562
1669105200000|2022-11-22 08:20:00|506.16|497.06|505.79|496.69|507.8|498.7|505.57|496.47|568
1669105500000|2022-11-22 08:25:00|505.81|496.71|506.73|497.63|506.95|497.85|505.79|496.69|542
1669105800000|2022-11-22 08:30:00|506.78|497.68|506.72|497.62|507.26|498.16|505.54|496.44|510
1669106100000|2022-11-22 08:35:00|506.59|497.49|505.71|496.61|506.95|497.85|505.48|496.38|419
1669106400000|2022-11-22 08:40:00|505.72|496.62|505.83|496.73|505.95|496.85|505.49|496.39|477
1669106700000|2022-11-22 08:45:00|505.76|496.66|507.43|498.33|507.75|498.65|505.7|496.6|510
1669107000000|2022-11-22 08:50:00|507.55|498.45|507.64|498.54|507.9|498.8|507.26|498.16|451
1669107300000|2022-11-22 08:55:00|507.69|498.59|506.74|497.64|507.9|498.8|506.51|497.41|425
1669107600000|2022-11-22 09:00:00|506.75|497.65|507.83|498.73|507.9|498.8|506.41|497.31|473
1669107900000|2022-11-22 09:05:00|507.79|498.69|507.72|498.62|507.99|498.89|507.54|498.44|428
1669108200000|2022-11-22 09:10:00|507.7|498.6|507.53|498.43|508.85|499.75|507.5|498.4|486
1669108500000|2022-11-22 09:15:00|507.65|498.55|507.39|498.29|507.9|498.8|507.35|498.25|383
1669108800000|2022-11-22 09:20:00|507.4|498.3|506.6|497.5|507.8|498.7|506.34|497.24|437
1669109100000|2022-11-22 09:25:00|506.56|497.46|506.67|497.57|506.9|497.8|506.43|497.33|489
1669109400000|2022-11-22 09:30:00|506.72|497.62|506.59|497.49|506.85|497.75|506.33|497.23|423
1669109700000|2022-11-22 09:35:00|506.61|497.51|506.83|497.73|506.95|497.85|506.57|497.47|407
1669110000000|2022-11-22 09:40:00|506.82|497.72|506.65|497.55|506.95|497.85|506.62|497.52|310
1669110300000|2022-11-22 09:45:00|506.68|497.58|506.35|497.25|506.79|497.69|505.7|496.6|371
1669110600000|2022-11-22 09:50:00|506.3|497.2|505.35|496.25|506.33|497.23|504.7|495.6|522
1669110900000|2022-11-22 09:55:00|505.32|496.22|505.51|496.41|505.9|496.8|505.27|496.17|385
1669111200000|2022-11-22 10:00:00|505.48|496.38|505.5|496.4|505.85|496.75|504.21|495.11|515
1669111500000|2022-11-22 10:05:00|505.48|496.38|505.66|496.56|505.8|496.7|504.75|495.65|400
1669111800000|2022-11-22 10:10:00|505.62|496.52|505.59|496.49|505.9|496.8|505.31|496.21|422
1669112100000|2022-11-22 10:15:00|505.57|496.47|506.75|497.65|506.92|497.82|505.34|496.24|456
1669112400000|2022-11-22 10:20:00|506.67|497.57|506.84|497.74|506.95|497.85|506.51|497.41|455
1669112700000|2022-11-22 10:25:00|506.87|497.77|507|497.9|507.22|498.12|506.68|497.58|337
1669113000000|2022-11-22 10:30:00|507.15|498.05|506.68|497.58|507.24|498.14|506.54|497.44|460
1669113300000|2022-11-22 10:35:00|506.66|497.56|506.7|497.6|506.95|497.85|506.55|497.45|359
1669113600000|2022-11-22 10:40:00|506.76|497.66|506.67|497.57|507.14|498.04|506.65|497.55|365
1669113900000|2022-11-22 10:45:00|506.66|497.56|506.9|497.8|507.22|498.12|506.63|497.53|532
1669114200000|2022-11-22 10:50:00|506.96|497.86|507.45|498.35|507.9|498.8|506.8|497.7|544
1669114500000|2022-11-22 10:55:00|507.75|498.65|507.89|498.79|508.29|499.19|507.41|498.31|471
1669114800000|2022-11-22 11:00:00|507.85|498.75|507.87|498.77|508.25|499.15|506.89|497.79|472
1669115100000|2022-11-22 11:05:00|507.84|498.74|507.88|498.78|507.96|498.86|507.7|498.6|339
1669115400000|2022-11-22 11:10:00|507.85|498.75|508.1|499|508.24|499.14|507.82|498.72|367
1669115700000|2022-11-22 11:15:00|508.03|498.93|508.75|499.65|508.9|499.8|507.9|498.8|351
1669116000000|2022-11-22 11:20:00|508.7|499.6|507.77|498.67|508.77|499.67|507.65|498.55|320
1669116300000|2022-11-22 11:25:00|507.73|498.63|507.51|498.41|507.86|498.76|507.3|498.2|235
1669116600000|2022-11-22 11:30:00|507.48|498.38|506.81|497.71|507.96|498.86|506.61|497.51|413
1669116900000|2022-11-22 11:35:00|506.82|497.72|506.56|497.46|507.07|497.97|506.3|497.2|477
1669117200000|2022-11-22 11:40:00|506.59|497.49|506.81|497.71|506.86|497.76|506.35|497.25|348
1669117500000|2022-11-22 11:45:00|506.78|497.68|506.75|497.65|507.74|498.64|506.68|497.58|336
1669117800000|2022-11-22 11:50:00|506.81|497.71|506.8|497.7|507|497.9|506.65|497.55|287
1669118100000|2022-11-22 11:55:00|506.77|497.67|506.58|497.48|506.8|497.7|506.35|497.25|341
1669118400000|2022-11-22 12:00:00|506.65|497.55|506.41|497.31|506.83|497.73|506.3|497.2|405
1669118700000|2022-11-22 12:05:00|506.46|497.36|505.85|496.75|506.76|497.66|505.7|496.6|390
1669119000000|2022-11-22 12:10:00|505.79|496.69|507.94|498.84|508.05|498.95|505.5|496.4|425
1669119300000|2022-11-22 12:15:00|507.9|498.8|508.68|499.58|509.78|500.68|507.65|498.55|636
1669119600000|2022-11-22 12:20:00|508.69|499.59|509.17|500.07|509.22|500.12|508.45|499.35|489
1669119900000|2022-11-22 12:25:00|509.15|500.05|508.05|498.95|509.35|500.25|507.65|498.55|478
1669120200000|2022-11-22 12:30:00|507.98|498.88|508.12|499.02|508.26|499.16|507.84|498.74|457
1669120500000|2022-11-22 12:35:00|508.1|499|509.06|499.96|509.09|499.99|508|498.9|417
1669120800000|2022-11-22 12:40:00|509.07|499.97|509.02|499.92|509.78|500.68|508.76|499.66|375
1669121100000|2022-11-22 12:45:00|509.01|499.91|510.91|501.81|511.85|502.75|508.9|499.8|340
1669121400000|2022-11-22 12:50:00|510.92|501.82|512.39|503.29|512.85|503.75|510.9|501.8|387
1669121700000|2022-11-22 12:55:00|512.35|503.25|513.65|504.55|514.51|505.41|511.75|502.65|515
1669122000000|2022-11-22 13:00:00|513.68|504.58|514.68|505.58|516.15|507.05|513.58|504.48|590
1669122300000|2022-11-22 13:05:00|514.65|505.55|517.06|507.96|517.2|508.1|514.53|505.43|579
1669122600000|2022-11-22 13:10:00|517.05|507.95|518.62|509.52|518.96|509.86|516.06|506.96|653
1669122900000|2022-11-22 13:15:00|518.72|509.62|518.85|509.75|520.91|511.81|517.85|508.75|653
1669123200000|2022-11-22 13:20:00|518.81|509.71|521.09|511.99|521.32|512.22|518.81|509.71|554
1669123500000|2022-11-22 13:25:00|521.13|512.03|521.97|512.87|522.08|512.98|520.94|511.84|536
1669123800000|2022-11-22 13:30:00|522.08|512.98|522.77|513.67|523.9|514.8|521.83|512.73|585
1669124100000|2022-11-22 13:35:00|522.78|513.68|523.4|514.3|524.85|515.75|522.56|513.46|555
1669124400000|2022-11-22 13:40:00|523.43|514.33|524.89|515.79|525.28|516.18|522.57|513.47|486
1669124700000|2022-11-22 13:45:00|525.15|516.05|526.8|517.7|528.05|518.95|523.65|514.55|564
1669125000000|2022-11-22 13:50:00|526.83|517.73|533.53|524.43|533.79|524.69|526.77|517.67|675
1669125300000|2022-11-22 13:55:00|533.54|524.44|534.15|525.05|535.05|525.95|533.31|524.21|696
1669125600000|2022-11-22 14:00:00|534.16|525.06|530.95|521.85|534.77|525.67|530.85|521.75|552
1669125900000|2022-11-22 14:05:00|530.93|521.83|531.68|522.58|533.82|524.72|530.88|521.78|671
1669126200000|2022-11-22 14:10:00|531.61|522.51|529.87|520.77|531.9|522.8|529.59|520.49|591
1669126500000|2022-11-22 14:15:00|529.72|520.62|528.65|519.55|529.91|520.81|528.38|519.28|510
1669126800000|2022-11-22 14:20:00|528.69|519.59|528.27|519.17|528.8|519.7|528.19|519.09|457
1669127100000|2022-11-22 14:25:00|528.28|519.18|530.55|521.45|532.04|522.94|528.22|519.12|523
1669127400000|2022-11-22 14:30:00|530.54|521.44|529.48|520.38|531.06|521.96|528.56|519.46|609
1669127700000|2022-11-22 14:35:00|529.51|520.41|527.5|518.4|530.58|521.48|527.25|518.15|667
1669128000000|2022-11-22 14:40:00|527.53|518.43|528.81|519.71|528.91|519.81|527.43|518.33|535
1669128300000|2022-11-22 14:45:00|528.82|519.72|530.37|521.27|530.66|521.56|528.65|519.55|473
1669128600000|2022-11-22 14:50:00|530.39|521.29|529.56|520.46|530.49|521.39|529.4|520.3|392
1669128900000|2022-11-22 14:55:00|529.51|520.41|530.68|521.58|530.85|521.75|529.49|520.39|418
1669129200000|2022-11-22 15:00:00|530.61|521.51|532.3|523.2|532.53|523.43|530.48|521.38|525
1669129500000|2022-11-22 15:05:00|532.31|523.21|532.53|523.43|533.62|524.52|532.25|523.15|546
1669129800000|2022-11-22 15:10:00|532.49|523.39|532.01|522.91|532.74|523.64|530.65|521.55|514
1669130100000|2022-11-22 15:15:00|532.05|522.95|532.55|523.45|533.96|524.86|531.34|522.24|596
1669130400000|2022-11-22 15:20:00|532.35|523.25|532.76|523.66|533.35|524.25|532.35|523.25|474
1669130700000|2022-11-22 15:25:00|532.77|523.67|532.75|523.65|533.15|524.05|532.37|523.27|425
1669131000000|2022-11-22 15:30:00|532.74|523.64|530.65|521.55|533.05|523.95|530.42|521.32|524
1669131300000|2022-11-22 15:35:00|530.74|521.64|530.41|521.31|531.65|522.55|530.32|521.22|450
1669131600000|2022-11-22 15:40:00|530.46|521.36|532.44|523.34|532.9|523.8|530.46|521.36|474
1669131900000|2022-11-22 15:45:00|532.48|523.38|533.65|524.55|533.92|524.82|531.56|522.46|568
1669132200000|2022-11-22 15:50:00|533.55|524.45|533.86|524.76|535.49|526.39|533.55|524.45|569
1669132500000|2022-11-22 15:55:00|533.8|524.7|533.8|524.7|534.95|525.85|533.66|524.56|563
1669132800000|2022-11-22 16:00:00|533.89|524.79|534.61|525.51|535.7|526.6|533.55|524.45|638
1669133100000|2022-11-22 16:05:00|534.6|525.5|532.5|523.4|534.63|525.53|531.62|522.52|622
1669133400000|2022-11-22 16:10:00|532.54|523.44|531.72|522.62|532.67|523.57|531.59|522.49|486
1669133700000|2022-11-22 16:15:00|531.71|522.61|532.49|523.39|532.63|523.53|531.54|522.44|537
1669134000000|2022-11-22 16:20:00|532.52|523.42|532.65|523.55|533.05|523.95|531.88|522.78|476
1669134300000|2022-11-22 16:25:00|532.68|523.58|533.39|524.29|533.8|524.7|532.68|523.58|475
1669134600000|2022-11-22 16:30:00|533.33|524.23|534.72|525.62|534.82|525.72|533.24|524.14|477
1669134900000|2022-11-22 16:35:00|534.62|525.52|535.63|526.53|535.75|526.65|534.42|525.32|446
1669135200000|2022-11-22 16:40:00|535.7|526.6|534.52|525.42|536.03|526.93|534.42|525.32|477
1669135500000|2022-11-22 16:45:00|534.51|525.41|534.5|525.4|534.8|525.7|533.45|524.35|473
1669135800000|2022-11-22 16:50:00|534.27|525.17|533.64|524.54|534.55|525.45|533.5|524.4|441
1669136100000|2022-11-22 16:55:00|533.68|524.58|532.81|523.71|533.8|524.7|532.68|523.58|440
1669136400000|2022-11-22 17:00:00|532.83|523.73|533.57|524.47|533.86|524.76|532.68|523.58|428
1669136700000|2022-11-22 17:05:00|533.59|524.49|532.78|523.68|533.59|524.49|532.53|523.43|446
1669137000000|2022-11-22 17:10:00|532.84|523.74|532.73|523.63|532.95|523.85|532.54|523.44|352
1669137300000|2022-11-22 17:15:00|532.69|523.59|532.41|523.31|533.02|523.92|532.36|523.26|411
1669137600000|2022-11-22 17:20:00|532.45|523.35|531.48|522.38|532.6|523.5|531.45|522.35|463
1669137900000|2022-11-22 17:25:00|531.53|522.43|531.84|522.74|531.95|522.85|530.73|521.63|469
1669138200000|2022-11-22 17:30:00|531.77|522.67|529.75|520.65|531.85|522.75|529.52|520.42|416
1669138500000|2022-11-22 17:35:00|529.89|520.79|528.92|519.82|530.13|521.03|528.86|519.76|424
1669138800000|2022-11-22 17:40:00|528.9|519.8|528.85|519.75|529.94|520.84|528.85|519.75|475
1669139100000|2022-11-22 17:45:00|528.91|519.81|528.14|519.04|528.94|519.84|527.92|518.82|339
1669139400000|2022-11-22 17:50:00|528.15|519.05|528.8|519.7|529.13|520.03|528.05|518.95|302
1669139700000|2022-11-22 17:55:00|528.78|519.68|526.85|517.75|529.03|519.93|525.91|516.81|439
1669140000000|2022-11-22 18:00:00|526.81|517.71|527.14|518.04|527.15|518.05|525.75|516.65|536
1669140300000|2022-11-22 18:05:00|527.12|518.02|528.81|519.71|530.22|521.12|526.65|517.55|474
1669140600000|2022-11-22 18:10:00|528.85|519.75|529.19|520.09|530.12|521.02|528.8|519.7|525
1669140900000|2022-11-22 18:15:00|529.23|520.13|528.09|518.99|529.37|520.27|527.85|518.75|408
1669141200000|2022-11-22 18:20:00|528.06|518.96|528.14|519.04|528.28|519.18|527.94|518.84|348
1669141500000|2022-11-22 18:25:00|528.13|519.03|528.22|519.12|528.3|519.2|527.98|518.88|451
1669141800000|2022-11-22 18:30:00|528.2|519.1|528.03|518.93|528.3|519.2|527.72|518.62|378
1669142100000|2022-11-22 18:35:00|528.15|519.05|527.22|518.12|528.15|519.05|527.05|517.95|359
1669142400000|2022-11-22 18:40:00|527.21|518.11|526.74|517.64|527.24|518.14|526.68|517.58|344
1669142700000|2022-11-22 18:45:00|526.71|517.61|527.25|518.15|528.03|518.93|525.89|516.79|395
1669143000000|2022-11-22 18:50:00|527.28|518.18|527.92|518.82|528.02|518.92|527.15|518.05|441
1669143300000|2022-11-22 18:55:00|527.93|518.83|528.09|518.99|528.22|519.12|527.82|518.72|243
1669143600000|2022-11-22 19:00:00|528.08|518.98|527.15|518.05|528.32|519.22|526.95|517.85|404
1669143900000|2022-11-22 19:05:00|527.24|518.14|527.02|517.92|527.29|518.19|526.88|517.78|277
1669144200000|2022-11-22 19:10:00|526.99|517.89|526.96|517.86|527.15|518.05|526.85|517.75|137
1669144500000|2022-11-22 19:15:00|527.03|517.93|527|517.9|527.94|518.84|526.72|517.62|372
1669144800000|2022-11-22 19:20:00|526.98|517.88|528.27|519.17|529.25|520.15|526.96|517.86|437
1669145100000|2022-11-22 19:25:00|528.24|519.14|527.9|518.8|529.95|520.85|527.75|518.65|516
1669145400000|2022-11-22 19:30:00|527.86|518.76|528.21|519.11|529.32|520.22|527.17|518.07|423
1669145700000|2022-11-22 19:35:00|528.12|519.02|528.65|519.55|529|519.9|527.8|518.7|296
1669146000000|2022-11-22 19:40:00|528.7|519.6|528.79|519.69|529.03|519.93|528.15|519.05|310
1669146300000|2022-11-22 19:45:00|528.76|519.66|528.8|519.7|528.93|519.83|527.2|518.1|442
1669146600000|2022-11-22 19:50:00|528.7|519.6|528.68|519.58|528.97|519.87|528.06|518.96|461
1669146900000|2022-11-22 19:55:00|528.66|519.56|528.78|519.68|528.89|519.79|528.47|519.37|323
1669147200000|2022-11-22 20:00:00|528.71|519.61|529.74|520.64|529.86|520.76|528.6|519.5|410
1669147500000|2022-11-22 20:05:00|529.82|520.72|528.87|519.77|529.86|520.76|528.7|519.6|430
1669147800000|2022-11-22 20:10:00|528.84|519.74|528.75|519.65|529.04|519.94|528.6|519.5|352
1669148100000|2022-11-22 20:15:00|528.91|519.81|529.83|520.73|530.2|521.1|528.85|519.75|394
1669148400000|2022-11-22 20:20:00|529.8|520.7|530.85|521.75|531.4|522.3|529.8|520.7|364
1669148700000|2022-11-22 20:25:00|530.8|521.7|531.76|522.66|531.86|522.76|530.75|521.65|376
1669149000000|2022-11-22 20:30:00|531.73|522.63|531.16|522.06|531.85|522.75|530.65|521.55|325
1669149300000|2022-11-22 20:35:00|531.13|522.03|531.8|522.7|532.12|523.02|530.8|521.7|274
1669149600000|2022-11-22 20:40:00|531.9|522.8|530.89|521.79|532.05|522.95|530.56|521.46|345
1669149900000|2022-11-22 20:45:00|530.79|521.69|530.82|521.72|531.15|522.05|530.56|521.46|316
1669150200000|2022-11-22 20:50:00|530.69|521.59|530.2|521.1|530.86|521.76|529.66|520.56|324
1669150500000|2022-11-22 20:55:00|530|520.9|530.75|521.65|531.18|522.08|530|520.9|264
1669150800000|2022-11-22 21:00:00|530.83|521.73|529.34|520.24|530.95|521.85|528.9|519.8|376
1669151100000|2022-11-22 21:05:00|529.29|520.19|529.77|520.67|530.06|520.96|528.77|519.67|446
1669151400000|2022-11-22 21:10:00|529.75|520.65|529.77|520.67|530.02|520.92|529.6|520.5|342
1669151700000|2022-11-22 21:15:00|529.72|520.62|529.72|520.62|530.08|520.98|529.65|520.55|191
1669152000000|2022-11-22 21:20:00|529.67|520.57|529.15|520.05|530.1|521|529.05|519.95|186
1669152300000|2022-11-22 21:25:00|529.22|520.12|530.21|521.11|530.49|521.39|529|519.9|211
1669152600000|2022-11-22 21:30:00|530.39|521.29|530.3|521.2|530.6|521.5|530.15|521.05|309
1669152900000|2022-11-22 21:35:00|530.2|521.1|530.88|521.78|531.22|522.12|530.2|521.1|205
1669153200000|2022-11-22 21:40:00|530.85|521.75|530.84|521.74|531.28|522.18|530.7|521.6|294
1669153500000|2022-11-22 21:45:00|530.75|521.65|532.17|523.07|532.42|523.32|530.71|521.61|273
1669153800000|2022-11-22 21:50:00|532.12|523.02|531.89|522.79|532.9|523.8|531.89|522.79|143
1669154100000|2022-11-22 21:55:00|531.9|522.8|531.95|522.85|532.93|523.83|531.8|522.7|254
1669154400000|2022-11-22 22:00:00|531.94|522.84|531.91|522.81|532.14|523.04|531.88|522.78|94
1669154700000|2022-11-22 22:05:00|531.95|522.85|531.87|522.77|533.18|524.08|531.83|522.73|159
1669155000000|2022-11-22 22:10:00|531.88|522.78|530.81|521.71|531.97|522.87|530.79|521.69|101
1669155300000|2022-11-22 22:15:00|530.8|521.7|530.23|521.13|530.8|521.7|530.09|520.99|134
1669155600000|2022-11-22 22:20:00|530.24|521.14|529.8|520.7|530.29|521.19|529.19|520.09|122
1669155900000|2022-11-22 22:25:00|529.77|520.67|529.18|520.08|529.91|520.81|529.18|520.08|135
1669156200000|2022-11-22 22:30:00|529.19|520.09|529.85|520.75|529.89|520.79|529.18|520.08|136
1669156500000|2022-11-22 22:35:00|529.89|520.79|530.78|521.68|530.87|521.77|529.87|520.77|129
1669156800000|2022-11-22 22:40:00|530.79|521.69|530.72|521.62|530.79|521.69|529.97|520.87|104
1669157100000|2022-11-22 22:45:00|530.73|521.63|530.95|521.85|531.02|521.92|530.71|521.61|106
1669157400000|2022-11-22 22:50:00|530.96|521.86|531.92|522.82|531.98|522.88|530.91|521.81|124
1669157700000|2022-11-22 22:55:00|531.94|522.84|531.76|522.66|531.97|522.87|530.74|521.64|247
1669158000000|2022-11-22 23:00:00|531.75|522.65|531.85|522.75|532.05|522.95|530.93|521.83|351
1669158300000|2022-11-22 23:05:00|531.84|522.74|532|522.9|532.09|522.99|530.9|521.8|304
1669158600000|2022-11-22 23:10:00|532.07|522.97|531.13|522.03|532.27|523.17|530.96|521.86|334
1669158900000|2022-11-22 23:15:00|531.12|522.02|531.01|521.91|531.23|522.13|530.75|521.65|270
1669159200000|2022-11-22 23:20:00|530.94|521.84|532.16|523.06|532.28|523.18|530.94|521.84|313
1669159500000|2022-11-22 23:25:00|532.23|523.13|532.87|523.77|532.98|523.88|531.8|522.7|233
1669159800000|2022-11-22 23:30:00|532.88|523.78|531.63|522.53|533|523.9|531.56|522.46|305
1669160100000|2022-11-22 23:35:00|531.54|522.44|532.15|523.05|532.16|523.06|531.54|522.44|246
1669160400000|2022-11-22 23:40:00|532.14|523.04|533.12|524.02|533.12|524.02|531.85|522.75|239
1669160700000|2022-11-22 23:45:00|533.26|524.16|531.87|522.77|533.75|524.65|531.61|522.51|432
1669161000000|2022-11-22 23:50:00|531.8|522.7|531.72|522.62|531.96|522.86|531.61|522.51|354
1669161300000|2022-11-22 23:55:00|531.71|522.61|532.9|523.8|532.9|523.8|531.7|522.6|330
1669161600000|2022-11-23 00:00:00|532.91|523.81|532.96|523.86|534.13|525.03|532.74|523.64|436
1669161900000|2022-11-23 00:05:00|533.03|523.93|532.86|523.76|533.07|523.97|531.75|522.65|391
1669162200000|2022-11-23 00:10:00|532.92|523.82|532.8|523.7|533.13|524.03|531.96|522.86|331
1669162500000|2022-11-23 00:15:00|532.89|523.79|531.77|522.67|532.95|523.85|530.76|521.66|329
1669162800000|2022-11-23 00:20:00|531.7|522.6|534.25|525.15|535.29|526.19|531.65|522.55|457
1669163100000|2022-11-23 00:25:00|534.26|525.16|533.12|524.02|535.04|525.94|532.85|523.75|384
1669163400000|2022-11-23 00:30:00|532.95|523.85|532|522.9|533.14|524.04|531.85|522.75|387
1669163700000|2022-11-23 00:35:00|532.03|522.93|531.15|522.05|532.11|523.01|530.84|521.74|485
1669164000000|2022-11-23 00:40:00|531.05|521.95|531.27|522.17|531.92|522.82|530.75|521.65|374
1669164300000|2022-11-23 00:45:00|531.28|522.18|530.81|521.71|531.31|522.21|530.66|521.56|211
1669164600000|2022-11-23 00:50:00|530.85|521.75|530.98|521.88|531.99|522.89|530.75|521.65|373
1669164900000|2022-11-23 00:55:00|530.8|521.7|531.08|521.98|531.12|522.02|530.63|521.53|378
1669165200000|2022-11-23 01:00:00|531.09|521.99|530.7|521.6|532.17|523.07|530.63|521.53|358
1669165500000|2022-11-23 01:05:00|530.78|521.68|530.99|521.89|531.12|522.02|530.65|521.55|404
1669165800000|2022-11-23 01:10:00|531.06|521.96|530.15|521.05|531.31|522.21|530.1|521|229
1669166100000|2022-11-23 01:15:00|530.23|521.13|530.96|521.86|531.1|522|530.15|521.05|332
1669166400000|2022-11-23 01:20:00|530.95|521.85|529.96|520.86|531.5|522.4|529.7|520.6|263
1669166700000|2022-11-23 01:25:00|529.94|520.84|530.05|520.95|530.35|521.25|529.9|520.8|174
1669167000000|2022-11-23 01:30:00|530.1|521|531.1|522|531.34|522.24|529.7|520.6|343
1669167300000|2022-11-23 01:35:00|531.15|522.05|530.95|521.85|531.88|522.78|530.7|521.6|275
1669167600000|2022-11-23 01:40:00|531.1|522|530.77|521.67|531.3|522.2|530.65|521.55|277
1669167900000|2022-11-23 01:45:00|530.89|521.79|530.67|521.57|531.28|522.18|530.65|521.55|222
1669168200000|2022-11-23 01:50:00|530.65|521.55|531.24|522.14|531.36|522.26|530.65|521.55|253
1669168500000|2022-11-23 01:55:00|531.02|521.92|530.82|521.72|531.28|522.18|530.8|521.7|245
1669168800000|2022-11-23 02:00:00|530.9|521.8|531.32|522.22|532.16|523.06|530.8|521.7|424
1669169100000|2022-11-23 02:05:00|531.3|522.2|531.91|522.81|532|522.9|530.7|521.6|363
1669169400000|2022-11-23 02:10:00|531.84|522.74|532.35|523.25|532.38|523.28|531.74|522.64|225
1669169700000|2022-11-23 02:15:00|532.25|523.15|535.95|526.85|536.26|527.16|532.15|523.05|500
1669170000000|2022-11-23 02:20:00|535.85|526.75|537.88|528.78|539.29|530.19|534.8|525.7|670
1669170300000|2022-11-23 02:25:00|537.97|528.87|540.25|531.15|540.9|531.8|536.97|527.87|690
1669170600000|2022-11-23 02:30:00|540.26|531.16|540.91|531.81|541.83|532.73|538.7|529.6|625
1669170900000|2022-11-23 02:35:00|540.85|531.75|540.91|531.81|541.14|532.04|540.49|531.39|583
1669171200000|2022-11-23 02:40:00|540.87|531.77|539.87|530.77|540.98|531.88|538.66|529.56|564
1669171500000|2022-11-23 02:45:00|539.89|530.79|538.74|529.64|540.7|531.6|537.58|528.48|529
1669171800000|2022-11-23 02:50:00|538.8|529.7|539.84|530.74|539.97|530.87|538.59|529.49|517
1669172100000|2022-11-23 02:55:00|539.71|530.61|540.02|530.92|540.87|531.77|539.64|530.54|547
1669172400000|2022-11-23 03:00:00|539.95|530.85|539.72|530.62|540.93|531.83|539.6|530.5|528
1669172700000|2022-11-23 03:05:00|539.64|530.54|540.86|531.76|540.96|531.86|539.64|530.54|442
1669173000000|2022-11-23 03:10:00|540.83|531.73|540.97|531.87|541.74|532.64|539.7|530.6|448
1669173300000|2022-11-23 03:15:00|540.99|531.89|540.75|531.65|542.78|533.68|540.45|531.35|534
1669173600000|2022-11-23 03:20:00|540.74|531.64|541.52|532.42|541.84|532.74|540.65|531.55|395
1669173900000|2022-11-23 03:25:00|541.51|532.41|542.63|533.53|542.9|533.8|541.4|532.3|537
1669174200000|2022-11-23 03:30:00|542.7|533.6|542.21|533.11|542.86|533.76|541.73|532.63|450
1669174500000|2022-11-23 03:35:00|542.22|533.12|541.84|532.74|542.23|533.13|541.75|532.65|343
1669174800000|2022-11-23 03:40:00|542|532.9|541.58|532.48|542.17|533.07|541.5|532.4|314
1669175100000|2022-11-23 03:45:00|541.53|532.43|543.8|534.7|543.86|534.76|541.5|532.4|493
1669175400000|2022-11-23 03:50:00|543.79|534.69|543.87|534.77|545.92|536.82|542.95|533.85|541
1669175700000|2022-11-23 03:55:00|543.89|534.79|544.17|535.07|544.82|535.72|542.9|533.8|383
1669176000000|2022-11-23 04:00:00|544.19|535.09|543.74|534.64|545.25|536.15|543.55|534.45|451
1669176300000|2022-11-23 04:05:00|543.7|534.6|543.9|534.8|545.27|536.17|543.55|534.45|363
1669176600000|2022-11-23 04:10:00|544.05|534.95|543.58|534.48|544.25|535.15|542.89|533.79|263
1669176900000|2022-11-23 04:15:00|543.57|534.47|542.8|533.7|543.9|534.8|542.75|533.65|348
1669177200000|2022-11-23 04:20:00|542.83|533.73|543.29|534.19|543.34|534.24|542.8|533.7|176
1669177500000|2022-11-23 04:25:00|543.24|534.14|543.7|534.6|543.88|534.78|543.19|534.09|129
1669177800000|2022-11-23 04:30:00|543.72|534.62|543.06|533.96|543.95|534.85|542.8|533.7|242
1669178100000|2022-11-23 04:35:00|542.89|533.79|543.12|534.02|543.92|534.82|542.65|533.55|273
1669178400000|2022-11-23 04:40:00|542.94|533.84|542.89|533.79|543.2|534.1|542.65|533.55|300
1669178700000|2022-11-23 04:45:00|543|533.9|542.94|533.84|543.16|534.06|542.7|533.6|286
1669179000000|2022-11-23 04:50:00|542.96|533.86|543.22|534.12|543.32|534.22|542.65|533.55|263
1669179300000|2022-11-23 04:55:00|543.21|534.11|544.15|535.05|544.5|535.4|542.95|533.85|217
1669179600000|2022-11-23 05:00:00|544.2|535.1|544.19|535.09|545.33|536.23|543.8|534.7|317
1669179900000|2022-11-23 05:05:00|544.05|534.95|544.05|534.95|545.06|535.96|543.75|534.65|383
1669180200000|2022-11-23 05:10:00|544.1|535|543.78|534.68|544.34|535.24|543.7|534.6|170
1669180500000|2022-11-23 05:15:00|543.83|534.73|543.8|534.7|544.4|535.3|543.75|534.65|175
1669180800000|2022-11-23 05:20:00|544|534.9|543.85|534.75|544.44|535.34|543.75|534.65|178
1669181100000|2022-11-23 05:25:00|543.9|534.8|544.15|535.05|544.36|535.26|543.85|534.75|248
1669181400000|2022-11-23 05:30:00|544.02|534.92|544.75|535.65|544.9|535.8|543.85|534.75|208
1669181700000|2022-11-23 05:35:00|544.85|535.75|545.41|536.31|546.16|537.06|544.8|535.7|245
1669182000000|2022-11-23 05:40:00|545.31|536.21|546.25|537.15|546.43|537.33|545.07|535.97|383
1669182300000|2022-11-23 05:45:00|546.46|537.36|545.3|536.2|546.48|537.38|545.1|536|371
1669182600000|2022-11-23 05:50:00|545.2|536.1|545.3|536.2|545.45|536.35|545.05|535.95|261
1669182900000|2022-11-23 05:55:00|545.05|535.95|544.8|535.7|546.06|536.96|544.29|535.19|316
1669183200000|2022-11-23 06:00:00|544.7|535.6|544.78|535.68|545.43|536.33|544.7|535.6|286
1669183500000|2022-11-23 06:05:00|544.75|535.65|545.15|536.05|545.35|536.25|544.1|535|201
1669183800000|2022-11-23 06:10:00|545.18|536.08|545.2|536.1|545.35|536.25|544.75|535.65|200
1669184100000|2022-11-23 06:15:00|545.12|536.02|547.1|538|547.1|538|544.9|535.8|274
1669184400000|2022-11-23 06:20:00|547|537.9|546.88|537.78|547.03|537.93|545.75|536.65|265
1669184700000|2022-11-23 06:25:00|546.77|537.67|546.8|537.7|547.15|538.05|546.6|537.5|236
1669185000000|2022-11-23 06:30:00|546.85|537.75|547.13|538.03|547.2|538.1|546.6|537.5|343
1669185300000|2022-11-23 06:35:00|546.95|537.85|546.75|537.65|547.18|538.08|546.7|537.6|222
1669185600000|2022-11-23 06:40:00|546.72|537.62|546.86|537.76|546.96|537.86|546.09|536.99|222
1669185900000|2022-11-23 06:45:00|546.8|537.7|547.05|537.95|547.12|538.02|546.65|537.55|209
1669186200000|2022-11-23 06:50:00|546.85|537.75|547.08|537.98|547.19|538.09|546.75|537.65|241
1669186500000|2022-11-23 06:55:00|546.9|537.8|546.17|537.07|547.33|538.23|546.12|537.02|132
1669186800000|2022-11-23 07:00:00|546.26|537.16|547.3|538.2|547.35|538.25|546.11|537.01|249
1669187100000|2022-11-23 07:05:00|547.1|538|546.8|537.7|547.3|538.2|546.75|537.65|208
1669187400000|2022-11-23 07:10:00|547|537.9|546.65|537.55|547.35|538.25|546.6|537.5|282
1669187700000|2022-11-23 07:15:00|546.7|537.6|546.18|537.08|546.96|537.86|545.8|536.7|342
1669188000000|2022-11-23 07:20:00|546.23|537.13|547.28|538.18|547.42|538.32|545.95|536.85|304
1669188300000|2022-11-23 07:25:00|547.1|538|547.35|538.25|547.4|538.3|546.95|537.85|245
1669188600000|2022-11-23 07:30:00|547.27|538.17|548.25|539.15|549.22|540.12|547.08|537.98|374
1669188900000|2022-11-23 07:35:00|548.35|539.25|548|538.9|548.45|539.35|547.6|538.5|340
1669189200000|2022-11-23 07:40:00|547.95|538.85|548.1|539|548.35|539.25|547.8|538.7|255
1669189500000|2022-11-23 07:45:00|548.3|539.2|548.15|539.05|548.3|539.2|547.68|538.58|260
1669189800000|2022-11-23 07:50:00|548.1|539|548.65|539.55|549.05|539.95|547.8|538.7|287
1669190100000|2022-11-23 07:55:00|548.67|539.57|548.95|539.85|549.24|540.14|548.6|539.5|245
1669190400000|2022-11-23 08:00:00|549.04|539.94|550.8|541.7|552.5|543.4|548.95|539.85|558
1669190700000|2022-11-23 08:05:00|550.93|541.83|552|542.9|552.35|543.25|550|540.9|527
1669191000000|2022-11-23 08:10:00|552.25|543.15|551.25|542.15|553.05|543.95|550.85|541.75|423
1669191300000|2022-11-23 08:15:00|551.2|542.1|549.13|540.03|551.42|542.32|548.9|539.8|469
1669191600000|2022-11-23 08:20:00|549.11|540.01|548.25|539.15|549.74|540.64|547.7|538.6|454
1669191900000|2022-11-23 08:25:00|548.2|539.1|548.22|539.12|548.93|539.83|547.7|538.6|346
1669192200000|2022-11-23 08:30:00|548.2|539.1|548.15|539.05|549.05|539.95|547.9|538.8|353
1669192500000|2022-11-23 08:35:00|548.2|539.1|548.75|539.65|549.2|540.1|548.03|538.93|285
1669192800000|2022-11-23 08:40:00|548.78|539.68|548.75|539.65|549.38|540.28|548.3|539.2|324
1669193100000|2022-11-23 08:45:00|548.7|539.6|548.2|539.1|549.25|540.15|547.95|538.85|343
1669193400000|2022-11-23 08:50:00|548.26|539.16|547.6|538.5|548.4|539.3|547.6|538.5|350
1669193700000|2022-11-23 08:55:00|547.55|538.45|546.65|537.55|548.1|539|546.6|537.5|260
1669194000000|2022-11-23 09:00:00|546.7|537.6|547.05|537.95|547.47|538.37|546.65|537.55|299
1669194300000|2022-11-23 09:05:00|547|537.9|548.04|538.94|548.42|539.32|546.7|537.6|400
1669194600000|2022-11-23 09:10:00|548.05|538.95|548.05|538.95|548.15|539.05|547.9|538.8|12
1669194900000|2022-11-23 09:15:00|548.02|538.92|547.91|538.81|548.05|538.95|547.65|538.55|64
1669195200000|2022-11-23 09:20:00|547.92|538.82|547.82|538.72|548|538.9|547.73|538.63|92
1669195500000|2022-11-23 09:25:00|547.83|538.73|548|538.9|548|538.9|547.73|538.63|49
1669195800000|2022-11-23 09:30:00|548.03|538.93|546.76|537.66|548.15|539.05|546.75|537.65|300
1669196100000|2022-11-23 09:35:00|546.8|537.7|544.12|535.02|547.3|538.2|542.95|533.85|489
1669196400000|2022-11-23 09:40:00|544.2|535.1|544.12|535.02|544.7|535.6|543.75|534.65|455
1669196700000|2022-11-23 09:45:00|544.05|534.95|545.05|535.95|545.61|536.51|543.9|534.8|337
1669197000000|2022-11-23 09:50:00|544.9|535.8|545.05|535.95|545.4|536.3|544.67|535.57|331
1669197300000|2022-11-23 09:55:00|545.1|536|544.15|535.05|545.4|536.3|544.15|535.05|249
1669197600000|2022-11-23 10:00:00|544.35|535.25|544.45|535.35|544.87|535.77|544.1|535|303
1669197900000|2022-11-23 10:05:00|544.5|535.4|544.5|535.4|545.61|536.51|544.15|535.05|320
1669198200000|2022-11-23 10:10:00|544.55|535.45|544.54|535.44|544.86|535.76|543.28|534.18|301
1669198500000|2022-11-23 10:15:00|544.57|535.47|543.2|534.1|544.62|535.52|542.95|533.85|340
1669198800000|2022-11-23 10:20:00|543.18|534.08|542.22|533.12|543.53|534.43|542.1|533|372
1669199100000|2022-11-23 10:25:00|542.15|533.05|543.05|533.95|543.4|534.3|542.05|532.95|404
1669199400000|2022-11-23 10:30:00|542.9|533.8|545.05|535.95|545.13|536.03|542.85|533.75|349
1669199700000|2022-11-23 10:35:00|544.95|535.85|545.05|535.95|545.38|536.28|543.85|534.75|295
1669200000000|2022-11-23 10:40:00|545.2|536.1|544.91|535.81|545.35|536.25|544.65|535.55|324
1669200300000|2022-11-23 10:45:00|544.96|535.86|545.38|536.28|545.4|536.3|544.75|535.65|331
1669200600000|2022-11-23 10:50:00|545.35|536.25|545.9|536.8|547.7|538.6|545.1|536|559
1669200900000|2022-11-23 10:55:00|545.85|536.75|545.95|536.85|546.4|537.3|544.9|535.8|476
1669201200000|2022-11-23 11:00:00|546|536.9|547.08|537.98|547.08|537.98|545.65|536.55|443
1669201500000|2022-11-23 11:05:00|546.96|537.86|544.8|535.7|547.09|537.99|544.6|535.5|424
1669201800000|2022-11-23 11:10:00|544.89|535.79|544.7|535.6|545.05|535.95|544.6|535.5|320
1669202100000|2022-11-23 11:15:00|544.72|535.62|544.65|535.55|544.95|535.85|544.55|535.45|340
1669202400000|2022-11-23 11:20:00|544.7|535.6|544.96|535.86|546.07|536.97|544.1|535|437
1669202700000|2022-11-23 11:25:00|544.99|535.89|545.3|536.2|546.07|536.97|544.95|535.85|409
1669203000000|2022-11-23 11:30:00|545.24|536.14|545.1|536|545.4|536.3|544.65|535.55|267
1669203300000|2022-11-23 11:35:00|544.9|535.8|545.45|536.35|546.22|537.12|544.9|535.8|319
1669203600000|2022-11-23 11:40:00|545.38|536.28|544.9|535.8|545.45|536.35|544.3|535.2|363
1669203900000|2022-11-23 11:45:00|545|535.9|544|534.9|545.28|536.18|543.8|534.7|400
1669204200000|2022-11-23 11:50:00|544.05|534.95|544.37|535.27|544.37|535.27|543.65|534.55|345
1669204500000|2022-11-23 11:55:00|544.32|535.22|544.05|534.95|544.47|535.37|544.03|534.93|184
1669204800000|2022-11-23 12:00:00|544.1|535|543.99|534.89|544.4|535.3|543.75|534.65|274
1669205100000|2022-11-23 12:05:00|544.1|535|543.83|534.73|544.34|535.24|542.84|533.74|480
1669205400000|2022-11-23 12:10:00|543.95|534.85|543.77|534.67|544.54|535.44|543.2|534.1|386
1669205700000|2022-11-23 12:15:00|543.78|534.68|544.32|535.22|544.43|535.33|543.75|534.65|270
1669206000000|2022-11-23 12:20:00|544.13|535.03|542.28|533.18|544.37|535.27|542.15|533.05|325
1669206300000|2022-11-23 12:25:00|542.31|533.21|541.75|532.65|542.69|533.59|541.68|532.58|366
1669206600000|2022-11-23 12:30:00|541.65|532.55|542.27|533.17|542.37|533.27|541.57|532.47|411
1669206900000|2022-11-23 12:35:00|542.2|533.1|542.61|533.51|543.11|534.01|542.1|533|308
1669207200000|2022-11-23 12:40:00|542.62|533.52|540.2|531.1|542.65|533.55|540|530.9|360
1669207500000|2022-11-23 12:45:00|540.1|531|540.8|531.7|542.05|532.95|539.9|530.8|427
1669207800000|2022-11-23 12:50:00|540.75|531.65|540.77|531.67|541.09|531.99|540.35|531.25|310
1669208100000|2022-11-23 12:55:00|540.8|531.7|539.76|530.66|541.24|532.14|539.61|530.51|384
1669208400000|2022-11-23 13:00:00|539.72|530.62|539.75|530.65|540.27|531.17|539.6|530.5|320
1669208700000|2022-11-23 13:05:00|539.76|530.66|540.15|531.05|541.25|532.15|539.6|530.5|284
1669209000000|2022-11-23 13:10:00|540.2|531.1|541.25|532.15|541.3|532.2|540.2|531.1|254
1669209300000|2022-11-23 13:15:00|541.1|532|541.3|532.2|541.52|532.42|540.85|531.75|358
1669209600000|2022-11-23 13:20:00|541.35|532.25|540.91|531.81|541.44|532.34|540.75|531.65|297
1669209900000|2022-11-23 13:25:00|540.96|531.86|541.23|532.13|541.23|532.13|540.8|531.7|141
1669210200000|2022-11-23 13:30:00|541.18|532.08|541.37|532.27|542.2|533.1|540.15|531.05|481
1669210500000|2022-11-23 13:35:00|541.39|532.29|540.93|531.83|541.42|532.32|540.14|531.04|378
1669210800000|2022-11-23 13:40:00|541.05|531.95|540.1|531|541.42|532.32|540.02|530.92|255
1669211100000|2022-11-23 13:45:00|540.15|531.05|538.29|529.19|540.3|531.2|537.78|528.68|539
1669211400000|2022-11-23 13:50:00|538.31|529.21|536.9|527.8|538.31|529.21|536.1|527|438
1669211700000|2022-11-23 13:55:00|536.75|527.65|536.75|527.65|537.33|528.23|536.15|527.05|455
1669212000000|2022-11-23 14:00:00|536.7|527.6|539.3|530.2|539.6|530.5|536.55|527.45|622
1669212300000|2022-11-23 14:05:00|539.24|530.14|540.08|530.98|540.24|531.14|539.15|530.05|502
1669212600000|2022-11-23 14:10:00|540.12|531.02|539.84|530.74|540.13|531.03|538.97|529.87|410
1669212900000|2022-11-23 14:15:00|539.89|530.79|539.98|530.88|540.52|531.42|539.65|530.55|374
1669213200000|2022-11-23 14:20:00|539.97|530.87|538.17|529.07|540.45|531.35|538.02|528.92|454
1669213500000|2022-11-23 14:25:00|538.18|529.08|538.17|529.07|538.25|529.15|535.97|526.87|523
1669213800000|2022-11-23 14:30:00|538.15|529.05|539.05|529.95|539.48|530.38|537.85|528.75|530
1669214100000|2022-11-23 14:35:00|539.15|530.05|540.31|531.21|540.53|531.43|539.05|529.95|466
1669214400000|2022-11-23 14:40:00|540.25|531.15|540.85|531.75|541.08|531.98|540.1|531|357
1669214700000|2022-11-23 14:45:00|540.92|531.82|541.87|532.77|542.4|533.3|540.75|531.65|473
1669215000000|2022-11-23 14:50:00|541.85|532.75|542.2|533.1|542.58|533.48|541.8|532.7|477
1669215300000|2022-11-23 14:55:00|542.27|533.17|542.36|533.26|542.37|533.27|541.75|532.65|402
1669215600000|2022-11-23 15:00:00|542.37|533.27|543.16|534.06|543.97|534.87|541.65|532.55|463
1669215900000|2022-11-23 15:05:00|543.11|534.01|542.76|533.66|543.36|534.26|542.62|533.52|350
1669216200000|2022-11-23 15:10:00|542.75|533.65|542.81|533.71|543.03|533.93|542.7|533.6|379
1669216500000|2022-11-23 15:15:00|542.82|533.72|541.9|532.8|542.96|533.86|541.8|532.7|413
1669216800000|2022-11-23 15:20:00|542.05|532.95|541.93|532.83|542.2|533.1|541.65|532.55|280
1669217100000|2022-11-23 15:25:00|541.87|532.77|541.35|532.25|542.15|533.05|540.83|531.73|315
1669217400000|2022-11-23 15:30:00|541.28|532.18|541.24|532.14|541.35|532.25|540.85|531.75|174
1669217700000|2022-11-23 15:35:00|541.23|532.13|542.38|533.28|542.43|533.33|540.95|531.85|183
1669218000000|2022-11-23 15:40:00|542.43|533.33|542.78|533.68|543.26|534.16|542.15|533.05|392
1669218300000|2022-11-23 15:45:00|542.75|533.65|540.21|531.11|542.92|533.82|539.72|530.62|396
1669218600000|2022-11-23 15:50:00|540.24|531.14|541.09|531.99|541.17|532.07|540.17|531.07|287
1669218900000|2022-11-23 15:55:00|541.04|531.94|542.05|532.95|542.23|533.13|541.04|531.94|262
1669219200000|2022-11-23 16:00:00|541.89|532.79|541.11|532.01|542.31|533.21|540.65|531.55|318
1669219500000|2022-11-23 16:05:00|541.21|532.11|541.9|532.8|542.34|533.24|541.15|532.05|264
1669219800000|2022-11-23 16:10:00|542.05|532.95|541.19|532.09|542.11|533.01|540.9|531.8|303
1669220100000|2022-11-23 16:15:00|541.15|532.05|540.77|531.67|541.35|532.25|540.75|531.65|228
1669220400000|2022-11-23 16:20:00|540.79|531.69|539.8|530.7|540.9|531.8|539.7|530.6|433
1669220700000|2022-11-23 16:25:00|539.79|530.69|538.8|529.7|539.92|530.82|538.6|529.5|441
1669221000000|2022-11-23 16:30:00|538.85|529.75|539.93|530.83|540.27|531.17|538.66|529.56|408
1669221300000|2022-11-23 16:35:00|539.9|530.8|539.36|530.26|540.07|530.97|538.85|529.75|235
1669221600000|2022-11-23 16:40:00|539.38|530.28|540.69|531.59|541.09|531.99|539.34|530.24|315
1669221900000|2022-11-23 16:45:00|540.85|531.75|539.95|530.85|541.25|532.15|539.65|530.55|354
1669222200000|2022-11-23 16:50:00|539.98|530.88|539.84|530.74|540.25|531.15|539.65|530.55|410
1669222500000|2022-11-23 16:55:00|539.73|530.63|536.36|527.26|539.87|530.77|536.03|526.93|579
1669222800000|2022-11-23 17:00:00|536.34|527.24|537.13|528.03|537.46|528.36|535.95|526.85|608
1669223100000|2022-11-23 17:05:00|537.18|528.08|537.9|528.8|538.27|529.17|537.02|527.92|367
1669223400000|2022-11-23 17:10:00|537.97|528.87|538.2|529.1|538.33|529.23|537.72|528.62|382
1669223700000|2022-11-23 17:15:00|538.11|529.01|538.42|529.32|538.47|529.37|537.71|528.61|380
1669224000000|2022-11-23 17:20:00|538.29|529.19|538.35|529.25|538.56|529.46|537.9|528.8|265
1669224300000|2022-11-23 17:25:00|538.05|528.95|538|528.9|538.56|529.46|537.85|528.75|218
1669224600000|2022-11-23 17:30:00|538.01|528.91|538.77|529.67|539.05|529.95|537.61|528.51|392
1669224900000|2022-11-23 17:35:00|538.81|529.71|538.24|529.14|538.97|529.87|537.8|528.7|333
1669225200000|2022-11-23 17:40:00|538.19|529.09|538.9|529.8|539.02|529.92|537.95|528.85|203
1669225500000|2022-11-23 17:45:00|538.91|529.81|538.78|529.68|539.05|529.95|538.66|529.56|356
1669225800000|2022-11-23 17:50:00|538.77|529.67|538.82|529.72|539.08|529.98|538.6|529.5|377
1669226100000|2022-11-23 17:55:00|538.93|529.83|538.14|529.04|539.12|530.02|537.77|528.67|372
1669226400000|2022-11-23 18:00:00|538|528.9|539.08|529.98|539.19|530.09|537.85|528.75|471
1669226700000|2022-11-23 18:05:00|539.09|529.99|539.9|530.8|540.33|531.23|538.85|529.75|414
1669227000000|2022-11-23 18:10:00|539.91|530.81|539.06|529.96|540.13|531.03|539.06|529.96|421
1669227300000|2022-11-23 18:15:00|539.1|530|539.8|530.7|540.12|531.02|538.95|529.85|382
1669227600000|2022-11-23 18:20:00|539.76|530.66|539.92|530.82|540.31|531.21|539.2|530.1|475
1669227900000|2022-11-23 18:25:00|539.88|530.78|540.03|530.93|541.16|532.06|539.85|530.75|406
1669228200000|2022-11-23 18:30:00|540.14|531.04|539.78|530.68|540.38|531.28|539.7|530.6|505
1669228500000|2022-11-23 18:35:00|539.75|530.65|540.17|531.07|540.97|531.87|539.75|530.65|370
1669228800000|2022-11-23 18:40:00|540.22|531.12|540.79|531.69|541.1|532|539.98|530.88|275
1669229100000|2022-11-23 18:45:00|540.7|531.6|540.79|531.69|541.92|532.82|540.54|531.44|266
1669229400000|2022-11-23 18:50:00|540.88|531.78|541.18|532.08|541.27|532.17|540.7|531.6|328
1669229700000|2022-11-23 18:55:00|541|531.9|542.8|533.7|544.08|534.98|541|531.9|422
1669230000000|2022-11-23 19:00:00|542.85|533.75|547.08|537.98|547.19|538.09|540.86|531.76|892
1669230300000|2022-11-23 19:05:00|546.94|537.84|544.93|535.83|548.41|539.31|544.86|535.76|810
1669230600000|2022-11-23 19:10:00|544.97|535.87|546.04|536.94|546.13|537.03|543.17|534.07|722
1669230900000|2022-11-23 19:15:00|546.05|536.95|543.02|533.92|546.19|537.09|542.46|533.36|665
1669231200000|2022-11-23 19:20:00|543.03|533.93|543.85|534.75|544.97|535.87|542.97|533.87|609
1669231500000|2022-11-23 19:25:00|543.8|534.7|542.08|532.98|543.94|534.84|541.48|532.38|701
1669231800000|2022-11-23 19:30:00|542.1|533|543.89|534.79|544.45|535.35|541.13|532.03|650
1669232100000|2022-11-23 19:35:00|543.9|534.8|543.84|534.74|544.35|535.25|542.8|533.7|529
1669232400000|2022-11-23 19:40:00|543.88|534.78|543.95|534.85|544.25|535.15|543.78|534.68|379
1669232700000|2022-11-23 19:45:00|543.9|534.8|544.06|534.96|544.5|535.4|543.75|534.65|354
1669233000000|2022-11-23 19:50:00|544.09|534.99|543.91|534.81|544.34|535.24|543.75|534.65|297
1669233300000|2022-11-23 19:55:00|543.96|534.86|544.03|534.93|544.3|535.2|543.75|534.65|297
1669233600000|2022-11-23 20:00:00|544.01|534.91|542.95|533.85|544.3|535.2|542.88|533.78|362
1669233900000|2022-11-23 20:05:00|542.99|533.89|543.19|534.09|544.17|535.07|542.9|533.8|366
1669234200000|2022-11-23 20:10:00|543.2|534.1|543.14|534.04|543.22|534.12|541.92|532.82|274
1669234500000|2022-11-23 20:15:00|543.02|533.92|544.2|535.1|544.28|535.18|543.01|533.91|345
1669234800000|2022-11-23 20:20:00|544.25|535.15|544|534.9|544.32|535.22|543.72|534.62|420
1669235100000|2022-11-23 20:25:00|544.01|534.91|543.29|534.19|544.98|535.88|543.05|533.95|374
1669235400000|2022-11-23 20:30:00|543.26|534.16|544.25|535.15|544.4|535.3|543.17|534.07|480
1669235700000|2022-11-23 20:35:00|544.22|535.12|545.38|536.28|545.55|536.45|543.92|534.82|394
1669236000000|2022-11-23 20:40:00|545.37|536.27|546.04|536.94|546.16|537.06|544.98|535.88|413
1669236300000|2022-11-23 20:45:00|546.05|536.95|545.42|536.32|546.4|537.3|545.08|535.98|424
1669236600000|2022-11-23 20:50:00|545.37|536.27|545.41|536.31|545.6|536.5|544.9|535.8|386
1669236900000|2022-11-23 20:55:00|545.4|536.3|546.26|537.16|546.26|537.16|545.05|535.95|457
1669237200000|2022-11-23 21:00:00|546.27|537.17|545.17|536.07|546.27|537.17|545.15|536.05|528
1669237500000|2022-11-23 21:05:00|545.18|536.08|544.98|535.88|545.41|536.31|544.8|535.7|397
1669237800000|2022-11-23 21:10:00|545|535.9|545.28|536.18|545.3|536.2|544.89|535.79|275
1669238100000|2022-11-23 21:15:00|545.23|536.13|545.31|536.21|546.06|536.96|545.15|536.05|309
1669238400000|2022-11-23 21:20:00|545.32|536.22|545.84|536.74|546.89|537.79|545.25|536.15|415
1669238700000|2022-11-23 21:25:00|545.88|536.78|546.08|536.98|546.14|537.04|545.04|535.94|418
1669239000000|2022-11-23 21:30:00|546.07|536.97|546.05|536.95|546.91|537.81|545.9|536.8|496
1669239300000|2022-11-23 21:35:00|546.19|537.09|545.02|535.92|546.25|537.15|544.93|535.83|432
1669239600000|2022-11-23 21:40:00|545.03|535.93|545.83|536.73|546.01|536.91|544.9|535.8|342
1669239900000|2022-11-23 21:45:00|545.86|536.76|545.96|536.86|546.17|537.07|545.53|536.43|333
1669240200000|2022-11-23 21:50:00|545.95|536.85|545.84|536.74|546.14|537.04|545.8|536.7|357
1669240500000|2022-11-23 21:55:00|545.95|536.85|545.75|536.65|546.17|537.07|545.72|536.62|411
1669240800000|2022-11-23 22:00:00|545.71|536.61|546.02|536.92|546.11|537.01|544.94|535.84|157
1669241100000|2022-11-23 22:05:00|546.03|536.93|546.67|537.57|546.9|537.8|545.96|536.86|173
1669241400000|2022-11-23 22:10:00|546.72|537.62|547.04|537.94|547.07|537.97|546.69|537.59|172
1669241700000|2022-11-23 22:15:00|547.03|537.93|545.99|536.89|547.05|537.95|545.89|536.79|115
1669242000000|2022-11-23 22:20:00|545.98|536.88|545.15|536.05|546.12|537.02|545.11|536.01|133
1669242300000|2022-11-23 22:25:00|545.12|536.02|545.15|536.05|545.81|536.71|544.88|535.78|179
1669242600000|2022-11-23 22:30:00|545.19|536.09|544.85|535.75|545.87|536.77|544.84|535.74|236
1669242900000|2022-11-23 22:35:00|544.86|535.76|544.87|535.77|545.56|536.46|544.86|535.76|279
1669243200000|2022-11-23 22:40:00|544.86|535.76|544.27|535.17|544.9|535.8|544.16|535.06|113
1669243500000|2022-11-23 22:45:00|544.25|535.15|543.77|534.67|544.33|535.23|543.73|534.63|146
1669243800000|2022-11-23 22:50:00|543.76|534.66|543.91|534.81|544.03|534.93|543.76|534.66|125
1669244100000|2022-11-23 22:55:00|543.92|534.82|544.21|535.11|544.3|535.2|543.88|534.78|171
1669244400000|2022-11-23 23:00:00|544.2|535.1|545.86|536.76|546.17|537.07|544.12|535.02|399
1669244700000|2022-11-23 23:05:00|545.89|536.79|545.98|536.88|546.32|537.22|545.15|536.05|447
1669245000000|2022-11-23 23:10:00|545.99|536.89|546.26|537.16|546.9|537.8|545.2|536.1|400
1669245300000|2022-11-23 23:15:00|546.34|537.24|547.19|538.09|547.95|538.85|545.8|536.7|358
1669245600000|2022-11-23 23:20:00|547.08|537.98|546.17|537.07|547.92|538.82|546.04|536.94|490
1669245900000|2022-11-23 23:25:00|546.07|536.97|547.84|538.74|548.03|538.93|546.05|536.95|445
1669246200000|2022-11-23 23:30:00|547.93|538.83|547.89|538.79|548.09|538.99|546.98|537.88|512
1669246500000|2022-11-23 23:35:00|547.9|538.8|548.51|539.41|548.8|539.7|547.77|538.67|427
1669246800000|2022-11-23 23:40:00|548.75|539.65|548.96|539.86|549.11|540.01|548.45|539.35|565
1669247100000|2022-11-23 23:45:00|549|539.9|548.96|539.86|549.95|540.85|548.64|539.54|595
1669247400000|2022-11-23 23:50:00|548.86|539.76|548.04|538.94|549.06|539.96|547.67|538.57|490
1669247700000|2022-11-23 23:55:00|547.94|538.84|548.02|538.92|548.96|539.86|547.25|538.15|421
1669248000000|2022-11-24 00:00:00|547.99|538.89|547.08|537.98|549.07|539.97|546.8|537.7|478
1669248300000|2022-11-24 00:05:00|547.03|537.93|548.09|538.99|548.97|539.87|546.9|537.8|531
1669248600000|2022-11-24 00:10:00|548.04|538.94|549.13|540.03|549.25|540.15|547.15|538.05|532
1669248900000|2022-11-24 00:15:00|549.12|540.02|546.76|537.66|549.12|540.02|546.6|537.5|479
1669249200000|2022-11-24 00:20:00|546.84|537.74|545.82|536.72|546.91|537.81|545.65|536.55|416
1669249500000|2022-11-24 00:25:00|545.79|536.69|546.07|536.97|546.23|537.13|545.65|536.55|326
1669249800000|2022-11-24 00:30:00|546.02|536.92|546.08|536.98|546.23|537.13|545.18|536.08|392
1669250100000|2022-11-24 00:35:00|546.03|536.93|545.7|536.6|546.23|537.13|545|535.9|382
1669250400000|2022-11-24 00:40:00|545.71|536.61|546|536.9|546.08|536.98|545.5|536.4|434
1669250700000|2022-11-24 00:45:00|545.95|536.85|544.75|535.65|545.98|536.88|544.58|535.48|411
1669251000000|2022-11-24 00:50:00|544.8|535.7|544.21|535.11|544.93|535.83|544|534.9|408
1669251300000|2022-11-24 00:55:00|544.06|534.96|544.92|535.82|545.02|535.92|544.05|534.95|376
1669251600000|2022-11-24 01:00:00|544.93|535.83|545.05|535.95|545.18|536.08|544.62|535.52|373
1669251900000|2022-11-24 01:05:00|545.19|536.09|544.9|535.8|545.23|536.13|544.6|535.5|307
1669252200000|2022-11-24 01:10:00|544.73|535.63|543.83|534.73|544.9|535.8|543.65|534.55|253
1669252500000|2022-11-24 01:15:00|543.86|534.76|544.99|535.89|545.17|536.07|543.7|534.6|426
1669252800000|2022-11-24 01:20:00|545.12|536.02|544.73|535.63|545.27|536.17|544.7|535.6|231
1669253100000|2022-11-24 01:25:00|544.71|535.61|545.1|536|545.27|536.17|544.7|535.6|220
1669253400000|2022-11-24 01:30:00|545.16|536.06|544.83|535.73|545.34|536.24|544.8|535.7|240
1669253700000|2022-11-24 01:35:00|544.98|535.88|546.24|537.14|546.3|537.2|544.8|535.7|438
1669254000000|2022-11-24 01:40:00|546.19|537.09|548.57|539.47|548.96|539.86|545.7|536.6|490
1669254300000|2022-11-24 01:45:00|548.67|539.57|549.79|540.69|550.13|541.03|548.65|539.55|647
1669254600000|2022-11-24 01:50:00|549.78|540.68|550.03|540.93|550.16|541.06|548.65|539.55|562
1669254900000|2022-11-24 01:55:00|550.02|540.92|550.71|541.61|551.19|542.09|549.75|540.65|598
1669255200000|2022-11-24 02:00:00|550.72|541.62|551.31|542.21|552.16|543.06|550.05|540.95|669
1669255500000|2022-11-24 02:05:00|551.32|542.22|551.17|542.07|551.92|542.82|549.8|540.7|592
1669255800000|2022-11-24 02:10:00|551.22|542.12|550.77|541.67|551.22|542.12|550.65|541.55|443
1669256100000|2022-11-24 02:15:00|550.96|541.86|549.79|540.69|551.06|541.96|549.6|540.5|615
1669256400000|2022-11-24 02:20:00|549.74|540.64|549.65|540.55|550.95|541.85|549.56|540.46|447
1669256700000|2022-11-24 02:25:00|549.73|540.63|547.15|538.05|549.92|540.82|547.1|538|571
1669257000000|2022-11-24 02:30:00|547.1|538|547.95|538.85|548.92|539.82|547.05|537.95|522
1669257300000|2022-11-24 02:35:00|547.93|538.83|547.9|538.8|548.21|539.11|547.62|538.52|374
1669257600000|2022-11-24 02:40:00|547.99|538.89|547.92|538.82|548.25|539.15|547.7|538.6|385
1669257900000|2022-11-24 02:45:00|547.85|538.75|548.21|539.11|548.3|539.2|547.84|538.74|304
1669258200000|2022-11-24 02:50:00|548.15|539.05|548.87|539.77|549.3|540.2|547.97|538.87|202
1669258500000|2022-11-24 02:55:00|548.94|539.84|548.66|539.56|549.01|539.91|548.6|539.5|371
1669258800000|2022-11-24 03:00:00|548.84|539.74|548.82|539.72|549.05|539.95|548.6|539.5|288
1669259100000|2022-11-24 03:05:00|548.77|539.67|548.9|539.8|549.14|540.04|548.65|539.55|269
1669259400000|2022-11-24 03:10:00|548.95|539.85|548.93|539.83|549.18|540.08|548.68|539.58|243
1669259700000|2022-11-24 03:15:00|548.75|539.65|548.95|539.85|549.3|540.2|548.7|539.6|312
1669260000000|2022-11-24 03:20:00|549.09|539.99|549.64|540.54|549.89|540.79|548.65|539.55|341
1669260300000|2022-11-24 03:25:00|549.52|540.42|549.74|540.64|550|540.9|549.3|540.2|476
1669260600000|2022-11-24 03:30:00|549.76|540.66|550.65|541.55|550.88|541.78|549.5|540.4|428
1669260900000|2022-11-24 03:35:00|550.7|541.6|550.55|541.45|551.18|542.08|550.55|541.45|171
1669261200000|2022-11-24 03:40:00|550.5|541.4|550.35|541.25|551.13|542.03|549.55|540.45|139
1669261500000|2022-11-24 03:45:00|550.31|541.21|550.75|541.65|551.05|541.95|550.23|541.13|350
1669261800000|2022-11-24 03:50:00|550.7|541.6|551.21|542.11|551.28|542.18|550.5|541.4|87
1669262100000|2022-11-24 03:55:00|551.18|542.08|552.15|543.05|552.25|543.15|550.48|541.38|460
1669262400000|2022-11-24 04:00:00|552.1|543|552.64|543.54|552.94|543.84|552|542.9|498
1669262700000|2022-11-24 04:05:00|552.65|543.55|553.11|544.01|553.32|544.22|552.55|543.45|411
1669263000000|2022-11-24 04:10:00|553.12|544.02|553.06|543.96|553.24|544.14|552.84|543.74|242
1669263300000|2022-11-24 04:15:00|553.05|543.95|551.95|542.85|553.12|544.02|551.45|542.35|440
1669263600000|2022-11-24 04:20:00|551.99|542.89|550.16|541.06|551.99|542.89|549.87|540.77|383
1669263900000|2022-11-24 04:25:00|550.17|541.07|549.75|540.65|551.15|542.05|549.63|540.53|563
1669264200000|2022-11-24 04:30:00|549.74|540.64|551.13|542.03|551.91|542.81|549.73|540.63|615
1669264500000|2022-11-24 04:35:00|551.02|541.92|551.06|541.96|551.25|542.15|550.95|541.85|427
1669264800000|2022-11-24 04:40:00|551.05|541.95|550.75|541.65|551.1|542|550.65|541.55|293
1669265100000|2022-11-24 04:45:00|550.73|541.63|550.9|541.8|551.15|542.05|550.7|541.6|341
1669265400000|2022-11-24 04:50:00|550.92|541.82|551.75|542.65|551.92|542.82|550.87|541.77|234
1669265700000|2022-11-24 04:55:00|551.77|542.67|551.78|542.68|552.04|542.94|551.5|542.4|363
1669266000000|2022-11-24 05:00:00|551.79|542.69|551.5|542.4|551.95|542.85|551.5|542.4|39
1669266300000|2022-11-24 05:05:00|551.55|542.45|550.93|541.83|551.83|542.73|550.7|541.6|122
1669266600000|2022-11-24 05:10:00|550.86|541.76|549.94|540.84|550.96|541.86|549.88|540.78|365
1669266900000|2022-11-24 05:15:00|549.98|540.88|550.03|540.93|550.32|541.22|549.55|540.45|485
1669267200000|2022-11-24 05:20:00|550.08|540.98|549.98|540.88|550.3|541.2|549.6|540.5|259
1669267500000|2022-11-24 05:25:00|549.97|540.87|550.54|541.44|550.85|541.75|549.86|540.76|258
1669267800000|2022-11-24 05:30:00|550.56|541.46|550.68|541.58|551.2|542.1|550.45|541.35|401
1669268100000|2022-11-24 05:35:00|550.65|541.55|550.88|541.78|551.13|542.03|550.56|541.46|400
1669268400000|2022-11-24 05:40:00|550.75|541.65|550.96|541.86|551.12|542.02|550.65|541.55|371
1669268700000|2022-11-24 05:45:00|550.94|541.84|551.73|542.63|551.91|542.81|550.8|541.7|351
1669269000000|2022-11-24 05:50:00|551.75|542.65|551.35|542.25|551.9|542.8|551.31|542.21|350
1669269300000|2022-11-24 05:55:00|551.47|542.37|551.37|542.27|551.7|542.6|551.29|542.19|378
1669269600000|2022-11-24 06:00:00|551.41|542.31|552.78|543.68|552.96|543.86|551.38|542.28|479
1669269900000|2022-11-24 06:05:00|552.9|543.8|553.83|544.73|553.95|544.85|552.76|543.66|439
1669270200000|2022-11-24 06:10:00|553.77|544.67|553.79|544.69|553.9|544.8|552.44|543.34|383
1669270500000|2022-11-24 06:15:00|553.73|544.63|553.76|544.66|554.11|545.01|553.59|544.49|267
1669270800000|2022-11-24 06:20:00|553.77|544.67|553.65|544.55|553.85|544.75|553.53|544.43|346
1669271100000|2022-11-24 06:25:00|553.64|544.54|553.66|544.56|553.73|544.63|553.34|544.24|239
1669271400000|2022-11-24 06:30:00|553.69|544.59|554.63|545.53|554.75|545.65|553.4|544.3|317
1669271700000|2022-11-24 06:35:00|554.71|545.61|553.49|544.39|554.95|545.85|553.4|544.3|355
1669272000000|2022-11-24 06:40:00|553.45|544.35|554.55|545.45|554.7|545.6|553.4|544.3|296
1669272300000|2022-11-24 06:45:00|554.56|545.46|554.03|544.93|554.72|545.62|553.78|544.68|346
1669272600000|2022-11-24 06:50:00|554.02|544.92|554.47|545.37|554.7|545.6|553.72|544.62|313
1669272900000|2022-11-24 06:55:00|554.46|545.36|554.68|545.58|555.01|545.91|553.63|544.53|615
1669273200000|2022-11-24 07:00:00|554.67|545.57|555.03|545.93|556.04|546.94|553.8|544.7|611
1669273500000|2022-11-24 07:05:00|555.06|545.96|554.83|545.73|556.81|547.71|554.81|545.71|543
1669273800000|2022-11-24 07:10:00|554.93|545.83|553.97|544.87|554.93|545.83|553.75|544.65|529
1669274100000|2022-11-24 07:15:00|553.9|544.8|553.98|544.88|554.2|545.1|553.81|544.71|397
1669274400000|2022-11-24 07:20:00|554|544.9|553.9|544.8|554.06|544.96|553.81|544.71|434
1669274700000|2022-11-24 07:25:00|553.91|544.81|554|544.9|554.13|545.03|553.71|544.61|366
1669275000000|2022-11-24 07:30:00|554.03|544.93|554.13|545.03|554.28|545.18|553.75|544.65|414
1669275300000|2022-11-24 07:35:00|554.38|545.28|554.76|545.66|555.11|546.01|554.38|545.28|429
1669275600000|2022-11-24 07:40:00|554.78|545.68|554.65|545.55|554.83|545.73|554.49|545.39|263
1669275900000|2022-11-24 07:45:00|554.69|545.59|554.13|545.03|555.24|546.14|553.8|544.7|404
1669276200000|2022-11-24 07:50:00|554.12|545.02|554.61|545.51|555.09|545.99|554.12|545.02|316
1669276500000|2022-11-24 07:55:00|554.64|545.54|552.7|543.6|554.65|545.55|551.76|542.66|504
1669276800000|2022-11-24 08:00:00|552.65|543.55|551.78|542.68|553.05|543.95|551.73|542.63|505
1669277100000|2022-11-24 08:05:00|552.05|542.95|549.72|540.62|552.05|542.95|549.67|540.57|501
1669277400000|2022-11-24 08:10:00|549.69|540.59|549.8|540.7|551.12|542.02|549.53|540.43|410
1669277700000|2022-11-24 08:15:00|549.94|540.84|548.9|539.8|550|540.9|548.42|539.32|510
1669278000000|2022-11-24 08:20:00|548.87|539.77|547.91|538.81|549.15|540.05|547.84|538.74|356
1669278300000|2022-11-24 08:25:00|547.96|538.86|547.65|538.55|548.2|539.1|546.8|537.7|544
1669278600000|2022-11-24 08:30:00|547.6|538.5|548.67|539.57|548.91|539.81|547.41|538.31|486
1669278900000|2022-11-24 08:35:00|548.68|539.58|547.88|538.78|548.8|539.7|547.8|538.7|360
1669279200000|2022-11-24 08:40:00|547.87|538.77|548.2|539.1|548.25|539.15|547.8|538.7|288
1669279500000|2022-11-24 08:45:00|548.18|539.08|548.25|539.15|548.4|539.3|548.01|538.91|279
1669279800000|2022-11-24 08:50:00|548.23|539.13|548.18|539.08|548.47|539.37|548.01|538.91|199
1669280100000|2022-11-24 08:55:00|548.36|539.26|549|539.9|549.38|540.28|548.16|539.06|390
1669280400000|2022-11-24 09:00:00|549.05|539.95|550.06|540.96|550.15|541.05|548.95|539.85|332
1669280700000|2022-11-24 09:05:00|550.11|541.01|550.84|541.74|550.95|541.85|549.97|540.87|472
1669281000000|2022-11-24 09:10:00|550.82|541.72|550.05|540.95|551.15|542.05|549.9|540.8|362
1669281300000|2022-11-24 09:15:00|549.9|540.8|549.98|540.88|550.2|541.1|549.41|540.31|322
1669281600000|2022-11-24 09:20:00|550|540.9|549.74|540.64|550.09|540.99|549.33|540.23|374
1669281900000|2022-11-24 09:25:00|549.72|540.62|550.92|541.82|551.14|542.04|549.72|540.62|400
1669282200000|2022-11-24 09:30:00|551.01|541.91|550.14|541.04|551.15|542.05|549.5|540.4|413
1669282500000|2022-11-24 09:35:00|550.08|540.98|549.91|540.81|550.2|541.1|549.79|540.69|266
1669282800000|2022-11-24 09:40:00|549.9|540.8|549.85|540.75|550.03|540.93|549.75|540.65|266
1669283100000|2022-11-24 09:45:00|549.95|540.85|549.63|540.53|549.95|540.85|549.63|540.53|294
1669283400000|2022-11-24 09:50:00|549.61|540.51|550.72|541.62|551.05|541.95|549.55|540.45|290
1669283700000|2022-11-24 09:55:00|550.73|541.63|550.02|540.92|550.74|541.64|549.75|540.65|248
1669284000000|2022-11-24 10:00:00|549.98|540.88|549.91|540.81|550.15|541.05|549.7|540.6|240
1669284300000|2022-11-24 10:05:00|549.92|540.82|550.09|540.99|550.25|541.15|549.9|540.8|271
1669284600000|2022-11-24 10:10:00|550.1|541|549.84|540.74|550.2|541.1|549.82|540.72|289
1669284900000|2022-11-24 10:15:00|549.94|540.84|548.96|539.86|550.25|541.15|548.65|539.55|337
1669285200000|2022-11-24 10:20:00|549.02|539.92|548.69|539.59|549.15|540.05|548.56|539.46|379
1669285500000|2022-11-24 10:25:00|548.79|539.69|548.68|539.58|548.9|539.8|548.62|539.52|303
1669285800000|2022-11-24 10:30:00|548.75|539.65|546.03|536.93|548.76|539.66|545.81|536.71|411
1669286100000|2022-11-24 10:35:00|546|536.9|544.88|535.78|546.95|537.85|544.12|535.02|586
1669286400000|2022-11-24 10:40:00|544.8|535.7|544.15|535.05|545.34|536.24|543.97|534.87|495
1669286700000|2022-11-24 10:45:00|544.1|535|542.63|533.53|544.14|535.04|542.24|533.14|685
1669287000000|2022-11-24 10:50:00|542.75|533.65|543.22|534.12|543.35|534.25|542.4|533.3|533
1669287300000|2022-11-24 10:55:00|543.21|534.11|544.27|535.17|544.43|535.33|543.01|533.91|365
1669287600000|2022-11-24 11:00:00|544.2|535.1|543.94|534.84|544.96|535.86|543.75|534.65|465
1669287900000|2022-11-24 11:05:00|543.92|534.82|542.94|533.84|544.01|534.91|542.92|533.82|368
1669288200000|2022-11-24 11:10:00|542.95|533.85|543|533.9|543.05|533.95|542.18|533.08|344
1669288500000|2022-11-24 11:15:00|542.92|533.82|541.84|532.74|543.05|533.95|541.67|532.57|379
1669288800000|2022-11-24 11:20:00|541.82|532.72|541.93|532.83|542.15|533.05|541.79|532.69|268
1669289100000|2022-11-24 11:25:00|541.94|532.84|541.91|532.81|542.05|532.95|541.17|532.07|279
1669289400000|2022-11-24 11:30:00|541.86|532.76|542.7|533.6|542.95|533.85|541.85|532.75|324
1669289700000|2022-11-24 11:35:00|542.77|533.67|542.83|533.73|543.05|533.95|542.69|533.59|267
1669290000000|2022-11-24 11:40:00|542.84|533.74|542.99|533.89|543.2|534.1|542.74|533.64|238
1669290300000|2022-11-24 11:45:00|543.01|533.91|543.27|534.17|543.45|534.35|542.99|533.89|325
1669290600000|2022-11-24 11:50:00|543.15|534.05|543.17|534.07|543.45|534.35|543.06|533.96|294
1669290900000|2022-11-24 11:55:00|543.25|534.15|543.3|534.2|543.35|534.25|542.89|533.79|351
1669291200000|2022-11-24 12:00:00|543.19|534.09|543.28|534.18|543.4|534.3|543.02|533.92|350
1669291500000|2022-11-24 12:05:00|543.25|534.15|543.78|534.68|544.09|534.99|543.23|534.13|245
1669291800000|2022-11-24 12:10:00|543.73|534.63|542.88|533.78|543.81|534.71|542.82|533.72|333
1669292100000|2022-11-24 12:15:00|542.87|533.77|542.11|533.01|542.93|533.83|541.9|532.8|351
1669292400000|2022-11-24 12:20:00|542.12|533.02|541.92|532.82|542.31|533.21|541.91|532.81|254
1669292700000|2022-11-24 12:25:00|541.93|532.83|542.23|533.13|542.25|533.15|541.93|532.83|347
1669293000000|2022-11-24 12:30:00|542.2|533.1|542.35|533.25|542.96|533.86|541.93|532.83|313
1669293300000|2022-11-24 12:35:00|542.36|533.26|541.9|532.8|543.08|533.98|541.75|532.65|434
1669293600000|2022-11-24 12:40:00|541.83|532.73|540.11|531.01|541.97|532.87|540.08|530.98|422
1669293900000|2022-11-24 12:45:00|540.12|531.02|540.27|531.17|541.09|531.99|539.8|530.7|519
1669294200000|2022-11-24 12:50:00|540.29|531.19|540.95|531.85|540.95|531.85|540.2|531.1|319
1669294500000|2022-11-24 12:55:00|540.97|531.87|541.18|532.08|541.36|532.26|540.89|531.79|292
1669294800000|2022-11-24 13:00:00|541.11|532.01|541.19|532.09|541.46|532.36|540.89|531.79|407
1669295100000|2022-11-24 13:05:00|541.2|532.1|541.19|532.09|541.32|532.22|541.06|531.96|363
1669295400000|2022-11-24 13:10:00|541.15|532.05|541.03|531.93|541.33|532.23|540.98|531.88|299
1669295700000|2022-11-24 13:15:00|541.02|531.92|540.83|531.73|541.22|532.12|540.81|531.71|231
1669296000000|2022-11-24 13:20:00|540.88|531.78|541|531.9|541.41|532.31|540.8|531.7|377
1669296300000|2022-11-24 13:25:00|540.99|531.89|541.43|532.33|541.47|532.37|540.99|531.89|346
1669296600000|2022-11-24 13:30:00|541.44|532.34|542.25|533.15|542.3|533.2|541.15|532.05|358
1669296900000|2022-11-24 13:35:00|542.24|533.14|542.35|533.25|542.64|533.54|542.04|532.94|252
1669297200000|2022-11-24 13:40:00|542.25|533.15|543.04|533.94|543.61|534.51|541.25|532.15|356
1669297500000|2022-11-24 13:45:00|543.11|534.01|543.15|534.05|543.25|534.15|542.9|533.8|133
1669297800000|2022-11-24 13:50:00|543.14|534.04|543.35|534.25|543.57|534.47|543.11|534.01|218
1669298100000|2022-11-24 13:55:00|543.48|534.38|543.19|534.09|544.18|535.08|543.15|534.05|371
1669298400000|2022-11-24 14:00:00|543.2|534.1|542.91|533.81|543.31|534.21|542.85|533.75|326
1669298700000|2022-11-24 14:05:00|542.9|533.8|542.92|533.82|543.05|533.95|542.85|533.75|280
1669299000000|2022-11-24 14:10:00|543.02|533.92|543.2|534.1|543.22|534.12|542.91|533.81|187
1669299300000|2022-11-24 14:15:00|543|533.9|540.01|530.91|543.15|534.05|539.48|530.38|539
1669299600000|2022-11-24 14:20:00|539.92|530.82|541.95|532.85|541.99|532.89|539.8|530.7|392
1669299900000|2022-11-24 14:25:00|542.04|532.94|541.93|532.83|542.32|533.22|541.71|532.61|342
1669300200000|2022-11-24 14:30:00|542.05|532.95|543|533.9|543.02|533.92|541.8|532.7|482
1669300500000|2022-11-24 14:35:00|542.9|533.8|543.1|534|543.33|534.23|542.8|533.7|267
1669300800000|2022-11-24 14:40:00|543.2|534.1|543.17|534.07|543.3|534.2|542.9|533.8|120
1669301100000|2022-11-24 14:45:00|543.18|534.08|542.35|533.25|543.18|534.08|541.65|532.55|308
1669301400000|2022-11-24 14:50:00|542.2|533.1|541.97|532.87|542.48|533.38|541.86|532.76|228
1669301700000|2022-11-24 14:55:00|542.02|532.92|541.22|532.12|542.24|533.14|541.21|532.11|133
1669302000000|2022-11-24 15:00:00|541.23|532.13|541.02|531.92|541.43|532.33|540.9|531.8|209
1669302300000|2022-11-24 15:05:00|540.95|531.85|540.97|531.87|541.07|531.97|540.8|531.7|414
1669302600000|2022-11-24 15:10:00|541.03|531.93|541.15|532.05|541.29|532.19|540.72|531.62|192
1669302900000|2022-11-24 15:15:00|541.28|532.18|542.1|533|542.15|533.05|541.15|532.05|174
1669303200000|2022-11-24 15:20:00|542.04|532.94|542.04|532.94|542.21|533.11|541.9|532.8|146
1669303500000|2022-11-24 15:25:00|542.05|532.95|543.21|534.11|543.21|534.11|542.05|532.95|237
1669303800000|2022-11-24 15:30:00|543.2|534.1|543.14|534.04|543.29|534.19|542.9|533.8|154
1669304100000|2022-11-24 15:35:00|543.15|534.05|543.16|534.06|543.36|534.26|542.9|533.8|101
1669304400000|2022-11-24 15:40:00|543.14|534.04|543.24|534.14|543.34|534.24|542.8|533.7|129
1669304700000|2022-11-24 15:45:00|543.19|534.09|542.84|533.74|543.55|534.45|542.75|533.65|177
1669305000000|2022-11-24 15:50:00|542.88|533.78|542.34|533.24|543.07|533.97|542|532.9|312
1669305300000|2022-11-24 15:55:00|542.22|533.12|542.25|533.15|542.44|533.34|542.15|533.05|197
1669305600000|2022-11-24 16:00:00|542.29|533.19|542.97|533.87|543.29|534.19|542.2|533.1|284
1669305900000|2022-11-24 16:05:00|542.92|533.82|544.93|535.83|545.19|536.09|542.85|533.75|351
1669306200000|2022-11-24 16:10:00|544.92|535.82|545.77|536.67|546.27|537.17|544.13|535.03|598
1669306500000|2022-11-24 16:15:00|545.84|536.74|545.75|536.65|546.35|537.25|544.85|535.75|575
1669306800000|2022-11-24 16:20:00|545.72|536.62|544.23|535.13|545.97|536.87|543.02|533.92|524
1669307100000|2022-11-24 16:25:00|544.29|535.19|543.89|534.79|544.32|535.22|542.83|533.73|470
1669307400000|2022-11-24 16:30:00|543.8|534.7|541.9|532.8|543.95|534.85|541.85|532.75|543
1669307700000|2022-11-24 16:35:00|541.75|532.65|544.65|535.55|545.16|536.06|541.7|532.6|550
1669308000000|2022-11-24 16:40:00|544.81|535.71|544.92|535.82|545.3|536.2|543.72|534.62|488
1669308300000|2022-11-24 16:45:00|545.03|535.93|544.13|535.03|545.75|536.65|543.91|534.81|484
1669308600000|2022-11-24 16:50:00|544.21|535.11|544.65|535.55|544.98|535.88|543.95|534.85|443
1669308900000|2022-11-24 16:55:00|544.94|535.84|544.95|535.85|545.75|536.65|544|534.9|460
1669309200000|2022-11-24 17:00:00|544.85|535.75|544.8|535.7|545.15|536.05|543.65|534.55|530
1669309500000|2022-11-24 17:05:00|544.86|535.76|546|536.9|546.91|537.81|544.8|535.7|543
1669309800000|2022-11-24 17:10:00|545.9|536.8|544.9|535.8|546.34|537.24|544.75|535.65|431
1669310100000|2022-11-24 17:15:00|544.87|535.77|544.3|535.2|545.27|536.17|544.05|534.95|344
1669310400000|2022-11-24 17:20:00|544.25|535.15|544.13|535.03|545.51|536.41|544|534.9|475
1669310700000|2022-11-24 17:25:00|544.15|535.05|544|534.9|545.06|535.96|543.9|534.8|351
1669311000000|2022-11-24 17:30:00|543.95|534.85|544|534.9|544.35|535.25|543.9|534.8|370
1669311300000|2022-11-24 17:35:00|544.2|535.1|544.05|534.95|544.3|535.2|543.68|534.58|221
1669311600000|2022-11-24 17:40:00|543.97|534.87|544.75|535.65|545.04|535.94|543.85|534.75|340
1669311900000|2022-11-24 17:45:00|544.7|535.6|544.35|535.25|545.1|536|543.95|534.85|323
1669312200000|2022-11-24 17:50:00|544.3|535.2|543.98|534.88|544.48|535.38|543.7|534.6|252
1669312500000|2022-11-24 17:55:00|543.8|534.7|543.35|534.25|544.31|535.21|542.94|533.84|293
1669312800000|2022-11-24 18:00:00|543.25|534.15|542.25|533.15|543.45|534.35|541.9|532.8|342
1669313100000|2022-11-24 18:05:00|542.37|533.27|542.07|532.97|542.4|533.3|541.52|532.42|371
1669313400000|2022-11-24 18:10:00|542.11|533.01|541.88|532.78|542.15|533.05|541.66|532.56|249
1669313700000|2022-11-24 18:15:00|541.87|532.77|542.08|532.98|542.2|533.1|541.7|532.6|269
1669314000000|2022-11-24 18:20:00|542.09|532.99|541.98|532.88|542.31|533.21|541.75|532.65|268
1669314300000|2022-11-24 18:25:00|541.93|532.83|542.25|533.15|542.4|533.3|541.85|532.75|245
1669314600000|2022-11-24 18:30:00|542.2|533.1|542.95|533.85|543.19|534.09|541.9|532.8|240
1669314900000|2022-11-24 18:35:00|542.9|533.8|542.95|533.85|543.23|534.13|542.85|533.75|216
1669315200000|2022-11-24 18:40:00|542.91|533.81|541.9|532.8|543.1|534|541.85|532.75|231
1669315500000|2022-11-24 18:45:00|541.85|532.75|541.15|532.05|542.12|533.02|541.08|531.98|419
1669315800000|2022-11-24 18:50:00|541.25|532.15|542.81|533.71|542.98|533.88|541.05|531.95|401
1669316100000|2022-11-24 18:55:00|542.75|533.65|542.99|533.89|543.19|534.09|542.7|533.6|419
1669316400000|2022-11-24 19:00:00|542.92|533.82|542.1|533|543.22|534.12|541.77|532.67|301
1669316700000|2022-11-24 19:05:00|542.24|533.14|541.27|532.17|542.3|533.2|540.98|531.88|348
1669317000000|2022-11-24 19:10:00|541.35|532.25|541.03|531.93|541.35|532.25|540.7|531.6|211
1669317300000|2022-11-24 19:15:00|541.14|532.04|541.19|532.09|541.28|532.18|540.8|531.7|234
1669317600000|2022-11-24 19:20:00|541.24|532.14|541.99|532.89|542.23|533.13|541.05|531.95|212
1669317900000|2022-11-24 19:25:00|542|532.9|541.98|532.88|542.23|533.13|541.85|532.75|201
1669318200000|2022-11-24 19:30:00|542.11|533.01|542.13|533.03|542.34|533.24|541.7|532.6|246
1669318500000|2022-11-24 19:35:00|542.11|533.01|541.95|532.85|542.35|533.25|541.65|532.55|239
1669318800000|2022-11-24 19:40:00|541.88|532.78|542.06|532.96|542.15|533.05|541.8|532.7|250
1669319100000|2022-11-24 19:45:00|542.02|532.92|541.88|532.78|542.13|533.03|541.65|532.55|276
1669319400000|2022-11-24 19:50:00|541.84|532.74|541.89|532.79|541.98|532.88|541.56|532.46|295
1669319700000|2022-11-24 19:55:00|541.97|532.87|542.18|533.08|542.23|533.13|541.8|532.7|255
1669320000000|2022-11-24 20:00:00|542.17|533.07|543.3|534.2|543.41|534.31|541.95|532.85|276
1669320300000|2022-11-24 20:05:00|543.33|534.23|543.13|534.03|543.41|534.31|542.95|533.85|324
1669320600000|2022-11-24 20:10:00|543.26|534.16|543.1|534|543.26|534.16|542.75|533.65|381
1669320900000|2022-11-24 20:15:00|543.14|534.04|543.23|534.13|543.27|534.17|542.65|533.55|243
1669321200000|2022-11-24 20:20:00|543.2|534.1|542.05|532.95|543.27|534.17|541.9|532.8|341
1669321500000|2022-11-24 20:25:00|542.08|532.98|541.86|532.76|542.16|533.06|541.53|532.43|443
1669321800000|2022-11-24 20:30:00|541.92|532.82|541.25|532.15|541.92|532.82|540.95|531.85|231
1669322100000|2022-11-24 20:35:00|541.3|532.2|542.17|533.07|542.31|533.21|541.17|532.07|253
1669322400000|2022-11-24 20:40:00|542.21|533.11|541.9|532.8|542.21|533.11|541.15|532.05|251
1669322700000|2022-11-24 20:45:00|541.83|532.73|542.04|532.94|542.11|533.01|541.59|532.49|296
1669323000000|2022-11-24 20:50:00|542.01|532.91|542.01|532.91|542.08|532.98|541.7|532.6|221
1669323300000|2022-11-24 20:55:00|541.95|532.85|541.34|532.24|542.06|532.96|540.83|531.73|275
1669323600000|2022-11-24 21:00:00|541.35|532.25|541.1|532|542.31|533.21|540.9|531.8|277
1669323900000|2022-11-24 21:05:00|541.05|531.95|541.04|531.94|541.37|532.27|540.38|531.28|257
1669324200000|2022-11-24 21:10:00|541.02|531.92|541.11|532.01|541.21|532.11|541.02|531.92|149
1669324500000|2022-11-24 21:15:00|541.1|532|540.94|531.84|541.13|532.03|540.75|531.65|312
1669324800000|2022-11-24 21:20:00|540.9|531.8|539.98|530.88|541.02|531.92|539.65|530.55|349
1669325100000|2022-11-24 21:25:00|539.95|530.85|541.07|531.97|541.23|532.13|539.9|530.8|324
1669325400000|2022-11-24 21:30:00|540.85|531.75|537.95|528.85|541.15|532.05|537.65|528.55|321
1669325700000|2022-11-24 21:35:00|537.98|528.88|539.34|530.24|539.6|530.5|537.9|528.8|400
1669326000000|2022-11-24 21:40:00|539.3|530.2|539.94|530.84|539.99|530.89|538.97|529.87|316
1669326300000|2022-11-24 21:45:00|539.95|530.85|539.66|530.56|540.11|531.01|539.52|530.42|292
1669326600000|2022-11-24 21:50:00|539.83|530.73|539.84|530.74|540.01|530.91|539.5|530.4|251
1669326900000|2022-11-24 21:55:00|539.75|530.65|539.82|530.72|539.98|530.88|539.7|530.6|194
1669327200000|2022-11-24 22:00:00|539.79|530.69|539.89|530.79|540|530.9|539.57|530.47|116
1669327500000|2022-11-24 22:05:00|539.91|530.81|539.95|530.85|540.07|530.97|539.77|530.67|258
1669327800000|2022-11-24 22:10:00|539.97|530.87|539.84|530.74|540.06|530.96|539.33|530.23|87
1669328100000|2022-11-24 22:15:00|539.8|530.7|539.89|530.79|540.22|531.12|539.79|530.69|90
1669328400000|2022-11-24 22:20:00|539.87|530.77|540.08|530.98|540.09|530.99|539.87|530.77|38
1669328700000|2022-11-24 22:25:00|540.09|530.99|540.08|530.98|540.27|531.17|540.04|530.94|81
1669329000000|2022-11-24 22:30:00|540.04|530.94|540.93|531.83|540.96|531.86|540.04|530.94|83
1669329300000|2022-11-24 22:35:00|540.96|531.86|541.07|531.97|541.23|532.13|540.96|531.86|121
1669329600000|2022-11-24 22:40:00|541.11|532.01|541.12|532.02|541.16|532.06|540.75|531.65|93
1669329900000|2022-11-24 22:45:00|541.1|532|541.12|532.02|541.19|532.09|541.07|531.97|56
1669330200000|2022-11-24 22:50:00|541.11|532.01|541.12|532.02|541.99|532.89|541.11|532.01|85
1669330500000|2022-11-24 22:55:00|541.1|532|541.97|532.87|541.97|532.87|541.06|531.96|75
1669330800000|2022-11-24 23:00:00|541.95|532.85|540.95|531.85|542.33|533.23|540.84|531.74|337
1669331100000|2022-11-24 23:05:00|541.03|531.93|540.82|531.72|541.96|532.86|540.05|530.95|411
1669331400000|2022-11-24 23:10:00|540.8|531.7|541.2|532.1|541.27|532.17|540.62|531.52|283
1669331700000|2022-11-24 23:15:00|541.34|532.24|541.2|532.1|541.95|532.85|540.08|530.98|337
1669332000000|2022-11-24 23:20:00|541.22|532.12|541.61|532.51|541.9|532.8|541.2|532.1|268
1669332300000|2022-11-24 23:25:00|541.7|532.6|541.8|532.7|541.95|532.85|541.55|532.45|291
1669332600000|2022-11-24 23:30:00|541.7|532.6|542.25|533.15|542.26|533.16|541.5|532.4|336
1669332900000|2022-11-24 23:35:00|542.1|533|543.02|533.92|543.24|534.14|542|532.9|383
1669333200000|2022-11-24 23:40:00|543.01|533.91|543.96|534.86|544.81|535.71|542.85|533.75|264
1669333500000|2022-11-24 23:45:00|543.92|534.82|542.93|533.83|545.86|536.76|542.8|533.7|526
1669333800000|2022-11-24 23:50:00|542.8|533.7|543.2|534.1|543.24|534.14|542.8|533.7|282
1669334100000|2022-11-24 23:55:00|543.12|534.02|543.28|534.18|544.1|535|542.9|533.8|418
1669334400000|2022-11-25 00:00:00|543.23|534.13|543.21|534.11|543.38|534.28|542.05|532.95|360
1669334700000|2022-11-25 00:05:00|543.2|534.1|540|530.9|543.33|534.23|539.8|530.7|453
1669335000000|2022-11-25 00:10:00|540.02|530.92|539.08|529.98|540.42|531.32|538.25|529.15|616
1669335300000|2022-11-25 00:15:00|539.11|530.01|539.56|530.46|540.35|531.25|538.73|529.63|517
1669335600000|2022-11-25 00:20:00|539.86|530.76|538.02|528.92|540.03|530.93|537.4|528.3|576
1669335900000|2022-11-25 00:25:00|538.03|528.93|539.71|530.61|540.01|530.91|537.85|528.75|505
1669336200000|2022-11-25 00:30:00|539.83|530.73|539.78|530.68|539.99|530.89|538.6|529.5|501
1669336500000|2022-11-25 00:35:00|539.9|530.8|540.05|530.95|540.5|531.4|539.65|530.55|383
1669336800000|2022-11-25 00:40:00|540.06|530.96|540.8|531.7|541.07|531.97|539.9|530.8|347
1669337100000|2022-11-25 00:45:00|540.86|531.76|538.94|529.84|540.93|531.83|538.7|529.6|436
1669337400000|2022-11-25 00:50:00|538.93|529.83|538.15|529.05|539.11|530.01|537.99|528.89|469
1669337700000|2022-11-25 00:55:00|538.2|529.1|539.16|530.06|539.26|530.16|538.15|529.05|324
1669338000000|2022-11-25 01:00:00|539.14|530.04|537.7|528.6|539.14|530.04|537.62|528.52|492
1669338300000|2022-11-25 01:05:00|537.81|528.71|538.7|529.6|538.99|529.89|537.54|528.44|506
1669338600000|2022-11-25 01:10:00|538.69|529.59|538.72|529.62|539.05|529.95|538.56|529.46|399
1669338900000|2022-11-25 01:15:00|538.67|529.57|538.76|529.66|539.27|530.17|538.67|529.57|392
1669339200000|2022-11-25 01:20:00|538.82|529.72|538.92|529.82|539.2|530.1|538.65|529.55|367
1669339500000|2022-11-25 01:25:00|538.94|529.84|538.74|529.64|539.1|530|538.65|529.55|353
1669339800000|2022-11-25 01:30:00|538.68|529.58|538.85|529.75|539.06|529.96|538.01|528.91|395
1669340100000|2022-11-25 01:35:00|538.77|529.67|539.04|529.94|539.2|530.1|538.7|529.6|311
1669340400000|2022-11-25 01:40:00|539.03|529.93|539|529.9|539.13|530.03|538.85|529.75|274
1669340700000|2022-11-25 01:45:00|538.95|529.85|539.75|530.65|540.25|531.15|538.95|529.85|235
1669341000000|2022-11-25 01:50:00|539.7|530.6|539.75|530.65|539.97|530.87|539.59|530.49|238
1669341300000|2022-11-25 01:55:00|539.71|530.61|538|528.9|539.85|530.75|537.75|528.65|299
1669341600000|2022-11-25 02:00:00|537.97|528.87|533.02|523.92|538.94|529.84|532.8|523.7|680
1669341900000|2022-11-25 02:05:00|533.07|523.97|532.85|523.75|534.15|525.05|532.51|523.41|617
1669342200000|2022-11-25 02:10:00|532.83|523.73|534.5|525.4|534.85|525.75|532.8|523.7|541
1669342500000|2022-11-25 02:15:00|534.47|525.37|534.79|525.69|535.77|526.67|534.28|525.18|491
1669342800000|2022-11-25 02:20:00|534.78|525.68|533.86|524.76|534.94|525.84|533.65|524.55|451
1669343100000|2022-11-25 02:25:00|533.88|524.78|533.73|524.63|534.35|525.25|533.57|524.47|309
1669343400000|2022-11-25 02:30:00|533.68|524.58|534.11|525.01|534.2|525.1|533.6|524.5|395
1669343700000|2022-11-25 02:35:00|534.05|524.95|533.94|524.84|534.15|525.05|533.67|524.57|308
1669344000000|2022-11-25 02:40:00|533.9|524.8|533.8|524.7|534.2|525.1|533.75|524.65|261
1669344300000|2022-11-25 02:45:00|533.82|524.72|533.8|524.7|534.06|524.96|533.65|524.55|311
1669344600000|2022-11-25 02:50:00|533.88|524.78|533.8|524.7|534.05|524.95|533.54|524.44|369
1669344900000|2022-11-25 02:55:00|533.85|524.75|533.7|524.6|533.91|524.81|533.6|524.5|327
1669345200000|2022-11-25 03:00:00|533.76|524.66|533.73|524.63|533.99|524.89|533.62|524.52|330
1669345500000|2022-11-25 03:05:00|533.74|524.64|533.12|524.02|534.1|525|533.07|523.97|349
1669345800000|2022-11-25 03:10:00|533.15|524.05|532.97|523.87|534.05|524.95|532.8|523.7|301
1669346100000|2022-11-25 03:15:00|533.1|524|531.85|522.75|533.2|524.1|531.65|522.55|377
1669346400000|2022-11-25 03:20:00|531.88|522.78|531.84|522.74|532.2|523.1|531.51|522.41|385
1669346700000|2022-11-25 03:25:00|532|522.9|531.82|522.72|532.15|523.05|531.6|522.5|282
1669347000000|2022-11-25 03:30:00|531.97|522.87|532.15|523.05|532.38|523.28|531.76|522.66|282
1669347300000|2022-11-25 03:35:00|532.25|523.15|532.05|522.95|532.4|523.3|531.95|522.85|230
1669347600000|2022-11-25 03:40:00|532.15|523.05|532.19|523.09|532.45|523.35|531.98|522.88|300
1669347900000|2022-11-25 03:45:00|532.16|523.06|533.22|524.12|533.33|524.23|532.09|522.99|242
1669348200000|2022-11-25 03:50:00|533.25|524.15|533.29|524.19|533.45|524.35|533.1|524|243
1669348500000|2022-11-25 03:55:00|533.28|524.18|533.31|524.21|533.35|524.25|533.05|523.95|251
1669348800000|2022-11-25 04:00:00|533.3|524.2|533.04|523.94|533.35|524.25|532.82|523.72|321
1669349100000|2022-11-25 04:05:00|533.06|523.96|533.31|524.21|533.37|524.27|532.88|523.78|310
1669349400000|2022-11-25 04:10:00|533.29|524.19|533.33|524.23|533.4|524.3|533.05|523.95|172
1669349700000|2022-11-25 04:15:00|533.32|524.22|533.34|524.24|533.48|524.38|532.74|523.64|302
1669350000000|2022-11-25 04:20:00|533.35|524.25|532.75|523.65|533.35|524.25|532.75|523.65|211
1669350300000|2022-11-25 04:25:00|532.8|523.7|532.85|523.75|532.97|523.87|532.74|523.64|157
1669350600000|2022-11-25 04:30:00|532.83|523.73|532.14|523.04|533.25|524.15|532.14|523.04|264
1669350900000|2022-11-25 04:35:00|532.3|523.2|529.96|520.86|532.3|523.2|529.92|520.82|446
1669351200000|2022-11-25 04:40:00|529.98|520.88|530.21|521.11|531.93|522.83|529.8|520.7|656
1669351500000|2022-11-25 04:45:00|530.23|521.13|531.87|522.77|531.94|522.84|530.09|520.99|546
1669351800000|2022-11-25 04:50:00|531.86|522.76|531.7|522.6|532.34|523.24|531.65|522.55|407
1669352100000|2022-11-25 04:55:00|531.67|522.57|533.08|523.98|533.28|524.18|530.65|521.55|461
1669352400000|2022-11-25 05:00:00|533.09|523.99|533.09|523.99|533.45|524.35|531.98|522.88|442
1669352700000|2022-11-25 05:05:00|533.02|523.92|532.02|522.92|533.5|524.4|531.85|522.75|454
1669353000000|2022-11-25 05:10:00|532.03|522.93|531.37|522.27|532.06|522.96|530.96|521.86|417
1669353300000|2022-11-25 05:15:00|531.36|522.26|532.04|522.94|532.1|523|530.75|521.65|444
1669353600000|2022-11-25 05:20:00|532.06|522.96|532.05|522.95|532.3|523.2|531.86|522.76|329
1669353900000|2022-11-25 05:25:00|532.03|522.93|531.13|522.03|532.15|523.05|531.11|522.01|244
1669354200000|2022-11-25 05:30:00|531.2|522.1|532.01|522.91|532.38|523.28|531.15|522.05|291
1669354500000|2022-11-25 05:35:00|531.98|522.88|532.88|523.78|533.01|523.91|531.8|522.7|312
1669354800000|2022-11-25 05:40:00|532.91|523.81|533.25|524.15|533.76|524.66|532.8|523.7|218
1669355100000|2022-11-25 05:45:00|533.24|524.14|532.99|523.89|533.68|524.58|532.85|523.75|163
1669355400000|2022-11-25 05:50:00|533|523.9|532.89|523.79|533.3|524.2|532.66|523.56|231
1669355700000|2022-11-25 05:55:00|532.88|523.78|531.1|522|533.05|523.95|531|521.9|220
1669356000000|2022-11-25 06:00:00|531.14|522.04|531.73|522.63|532.07|522.97|530.9|521.8|502
1669356300000|2022-11-25 06:05:00|531.75|522.65|531.12|522.02|531.85|522.75|530.68|521.58|322
1669356600000|2022-11-25 06:10:00|531.14|522.04|531.1|522|531.36|522.26|530.07|520.97|343
1669356900000|2022-11-25 06:15:00|531.25|522.15|532.58|523.48|533.05|523.95|530.96|521.86|319
1669357200000|2022-11-25 06:20:00|532.56|523.46|532.7|523.6|532.85|523.75|531.69|522.59|414
1669357500000|2022-11-25 06:25:00|532.58|523.48|532.99|523.89|533.2|524.1|532.46|523.36|460
1669357800000|2022-11-25 06:30:00|533.05|523.95|533.24|524.14|533.88|524.78|532.9|523.8|540
1669358100000|2022-11-25 06:35:00|533.17|524.07|533.22|524.12|533.45|524.35|532.95|523.85|378
1669358400000|2022-11-25 06:40:00|533.4|524.3|532.69|523.59|533.6|524.5|532.69|523.59|241
1669358700000|2022-11-25 06:45:00|532.71|523.61|532.95|523.85|533.3|524.2|532.65|523.55|273
1669359000000|2022-11-25 06:50:00|532.93|523.83|535|525.9|535.5|526.4|532.89|523.79|337
1669359300000|2022-11-25 06:55:00|535.07|525.97|534.24|525.14|535.22|526.12|533.95|524.85|288
1669359600000|2022-11-25 07:00:00|534.35|525.25|534.01|524.91|534.46|525.36|533.95|524.85|306
1669359900000|2022-11-25 07:05:00|534.1|525|533.93|524.83|534.17|525.07|533.85|524.75|213
1669360200000|2022-11-25 07:10:00|533.98|524.88|534.1|525|534.43|525.33|533.78|524.68|310
1669360500000|2022-11-25 07:15:00|534.16|525.06|534.85|525.75|534.92|525.82|534.06|524.96|264
1669360800000|2022-11-25 07:20:00|534.86|525.76|534.21|525.11|535.05|525.95|534.05|524.95|303
1669361100000|2022-11-25 07:25:00|534.22|525.12|533.31|524.21|534.24|525.14|533.16|524.06|338
1669361400000|2022-11-25 07:30:00|533.26|524.16|534.12|525.02|534.25|525.15|533.26|524.16|241
1669361700000|2022-11-25 07:35:00|534.06|524.96|534.09|524.99|534.45|525.35|533.9|524.8|331
1669362000000|2022-11-25 07:40:00|534.05|524.95|534.15|525.05|534.3|525.2|533.93|524.83|290
1669362300000|2022-11-25 07:45:00|534.2|525.1|533.99|524.89|534.35|525.25|533.89|524.79|385
1669362600000|2022-11-25 07:50:00|534.05|524.95|533.98|524.88|534.2|525.1|533.92|524.82|273
1669362900000|2022-11-25 07:55:00|533.95|524.85|534.2|525.1|534.3|525.2|533.88|524.78|302
1669363200000|2022-11-25 08:00:00|534.19|525.09|534.94|525.84|535.1|526|534.12|525.02|347
1669363500000|2022-11-25 08:05:00|534.98|525.88|534.34|525.24|534.98|525.88|534.06|524.96|229
1669363800000|2022-11-25 08:10:00|534.33|525.23|533.8|524.7|534.34|525.24|533.65|524.55|331
1669364100000|2022-11-25 08:15:00|533.79|524.69|535.48|526.38|535.59|526.49|533.65|524.55|433
1669364400000|2022-11-25 08:20:00|535.47|526.37|532.85|523.75|535.47|526.37|532.55|523.45|255
1669364700000|2022-11-25 08:25:00|532.8|523.7|533.1|524|533.85|524.75|532.7|523.6|87
1669365000000|2022-11-25 08:30:00|533.15|524.05|533.3|524.2|533.42|524.32|532.85|523.75|254
1669365300000|2022-11-25 08:35:00|533.25|524.15|533.15|524.05|533.41|524.31|533.05|523.95|286
1669365600000|2022-11-25 08:40:00|533.2|524.1|533.33|524.23|533.36|524.26|533.1|524|226
1669365900000|2022-11-25 08:45:00|533.27|524.17|533.25|524.15|533.36|524.26|532.92|523.82|169
1669366200000|2022-11-25 08:50:00|533.23|524.13|533.22|524.12|533.42|524.32|532.9|523.8|199
1669366500000|2022-11-25 08:55:00|533.3|524.2|533.07|523.97|533.39|524.29|533.05|523.95|196
1669366800000|2022-11-25 09:00:00|533.14|524.04|534.06|524.96|534.2|525.1|533.1|524|239
1669367100000|2022-11-25 09:05:00|534|524.9|534.13|525.03|534.27|525.17|533.99|524.89|200
1669367400000|2022-11-25 09:10:00|534.08|524.98|534.16|525.06|534.26|525.16|533.95|524.85|224
1669367700000|2022-11-25 09:15:00|534.15|525.05|533.27|524.17|534.18|525.08|533.17|524.07|238
1669368000000|2022-11-25 09:20:00|533.36|524.26|533.37|524.27|533.49|524.39|533.2|524.1|265
1669368300000|2022-11-25 09:25:00|533.34|524.24|533.94|524.84|534.28|525.18|533.3|524.2|339
1669368600000|2022-11-25 09:30:00|534.06|524.96|533.9|524.8|534.09|524.99|533.83|524.73|166
1669368900000|2022-11-25 09:35:00|533.93|524.83|533.33|524.23|534|524.9|533.22|524.12|259
1669369200000|2022-11-25 09:40:00|533.29|524.19|533.34|524.24|534.17|525.07|533.1|524|264
1669369500000|2022-11-25 09:45:00|533.36|524.26|533.03|523.93|534.08|524.98|532.85|523.75|315
1669369800000|2022-11-25 09:50:00|533|523.9|533.09|523.99|533.31|524.21|532.84|523.74|260
1669370100000|2022-11-25 09:55:00|533.1|524|533.1|524|533.16|524.06|532.85|523.75|267
1669370400000|2022-11-25 10:00:00|533.09|523.99|532.14|523.04|533.13|524.03|531.99|522.89|327
1669370700000|2022-11-25 10:05:00|532.1|523|533.28|524.18|533.28|524.18|532|522.9|345
1669371000000|2022-11-25 10:10:00|533.29|524.19|535.32|526.22|535.34|526.24|533.24|524.14|453
1669371300000|2022-11-25 10:15:00|535.29|526.19|534.79|525.69|535.95|526.85|534.06|524.96|383
1669371600000|2022-11-25 10:20:00|534.83|525.73|534.87|525.77|535.1|526|534.15|525.05|341
1669371900000|2022-11-25 10:25:00|534.88|525.78|535.2|526.1|535.37|526.27|534.75|525.65|359
1669372200000|2022-11-25 10:30:00|535.28|526.18|535.25|526.15|535.48|526.38|535.05|525.95|359
1669372500000|2022-11-25 10:35:00|535.36|526.26|536.83|527.73|536.96|527.86|535.2|526.1|510
1669372800000|2022-11-25 10:40:00|536.88|527.78|536.04|526.94|536.97|527.87|535.9|526.8|318
1669373100000|2022-11-25 10:45:00|536.05|526.95|535.91|526.81|536.43|527.33|535.84|526.74|225
1669373400000|2022-11-25 10:50:00|535.99|526.89|535.99|526.89|536.18|527.08|535.88|526.78|305
1669373700000|2022-11-25 10:55:00|535.94|526.84|536.98|527.88|537.11|528.01|535.93|526.83|222
1669374000000|2022-11-25 11:00:00|537.03|527.93|537.25|528.15|537.31|528.21|536.83|527.73|238
1669374300000|2022-11-25 11:05:00|537.27|528.17|537.04|527.94|537.29|528.19|536.8|527.7|217
1669374600000|2022-11-25 11:10:00|537.03|527.93|538.93|529.83|538.95|529.85|536.7|527.6|286
1669374900000|2022-11-25 11:15:00|538.94|529.84|542.1|533|542.17|533.07|538.94|529.84|686
1669375200000|2022-11-25 11:20:00|542.05|532.95|541.02|531.92|542.9|533.8|540.85|531.75|629
1669375500000|2022-11-25 11:25:00|541.01|531.91|541.02|531.92|542.88|533.78|540.57|531.47|537
1669375800000|2022-11-25 11:30:00|540.98|531.88|539.84|530.74|541.16|532.06|539.59|530.49|392
1669376100000|2022-11-25 11:35:00|539.72|530.62|539.97|530.87|540.22|531.12|538.8|529.7|425
1669376400000|2022-11-25 11:40:00|539.99|530.89|538.26|529.16|539.99|530.89|537.8|528.7|417
1669376700000|2022-11-25 11:45:00|538.27|529.17|538.26|529.16|538.35|529.25|537.8|528.7|284
1669377000000|2022-11-25 11:50:00|538.25|529.15|537.92|528.82|538.25|529.15|537.65|528.55|334
1669377300000|2022-11-25 11:55:00|538.02|528.92|537.92|528.82|538.19|529.09|537.75|528.65|278
1669377600000|2022-11-25 12:00:00|537.91|528.81|537.94|528.84|538.25|529.15|537.65|528.55|267
1669377900000|2022-11-25 12:05:00|537.93|528.83|538.22|529.12|538.35|529.25|537.75|528.65|319
1669378200000|2022-11-25 12:10:00|538.15|529.05|539|529.9|539.19|530.09|538.1|529|338
1669378500000|2022-11-25 12:15:00|538.9|529.8|540.1|531|540.1|531|538.02|528.92|364
1669378800000|2022-11-25 12:20:00|540.11|531.01|540.02|530.92|540.39|531.29|539.64|530.54|447
1669379100000|2022-11-25 12:25:00|540.03|530.93|540.15|531.05|540.43|531.33|539.85|530.75|326
1669379400000|2022-11-25 12:30:00|540.24|531.14|541.08|531.98|541.25|532.15|540.1|531|371
1669379700000|2022-11-25 12:35:00|541.05|531.95|539.85|530.75|541.19|532.09|539.7|530.6|305
1669380000000|2022-11-25 12:40:00|539.8|530.7|538.08|528.98|539.93|530.83|537.7|528.6|433
1669380300000|2022-11-25 12:45:00|537.98|528.88|535.87|526.77|538.13|529.03|535.5|526.4|446
1669380600000|2022-11-25 12:50:00|535.92|526.82|535.81|526.71|536.33|527.23|535.51|526.41|321
1669380900000|2022-11-25 12:55:00|535.82|526.72|535.12|526.02|535.99|526.89|535.1|526|297
1669381200000|2022-11-25 13:00:00|535.1|526|535.37|526.27|536.2|527.1|534.95|525.85|344
1669381500000|2022-11-25 13:05:00|535.39|526.29|533.95|524.85|536.26|527.16|533.75|524.65|432
1669381800000|2022-11-25 13:10:00|534.06|524.96|533.24|524.14|534.35|525.25|532.65|523.55|530
1669382100000|2022-11-25 13:15:00|533.26|524.16|534.05|524.95|534.21|525.11|532.9|523.8|464
1669382400000|2022-11-25 13:20:00|534.07|524.97|533.17|524.07|534.17|525.07|532.81|523.71|431
1669382700000|2022-11-25 13:25:00|533.2|524.1|534.12|525.02|534.27|525.17|533|523.9|358
1669383000000|2022-11-25 13:30:00|534.06|524.96|533.83|524.73|534.31|525.21|533.65|524.55|375
1669383300000|2022-11-25 13:35:00|533.8|524.7|533.75|524.65|534.32|525.22|533.61|524.51|415
1669383600000|2022-11-25 13:40:00|533.71|524.61|532.82|523.72|533.97|524.87|532.64|523.54|482
1669383900000|2022-11-25 13:45:00|532.72|523.62|533.05|523.95|533.38|524.28|532.72|523.62|322
1669384200000|2022-11-25 13:50:00|533.1|524|533.15|524.05|533.3|524.2|533|523.9|312
1669384500000|2022-11-25 13:55:00|533.2|524.1|532.73|523.63|533.26|524.16|532.65|523.55|296
1669384800000|2022-11-25 14:00:00|532.71|523.61|531|521.9|533.03|523.93|530.9|521.8|397
1669385100000|2022-11-25 14:05:00|530.98|521.88|530.88|521.78|532.27|523.17|530.6|521.5|401
1669385400000|2022-11-25 14:10:00|530.86|521.76|531.05|521.95|531.19|522.09|530.55|521.45|495
1669385700000|2022-11-25 14:15:00|530.99|521.89|531.12|522.02|531.25|522.15|530.8|521.7|426
1669386000000|2022-11-25 14:20:00|531.14|522.04|531.22|522.12|531.28|522.18|530.9|521.8|281
1669386300000|2022-11-25 14:25:00|531.18|522.08|532.28|523.18|532.34|523.24|531.15|522.05|358
1669386600000|2022-11-25 14:30:00|532.32|523.22|531.29|522.19|532.32|523.22|531.06|521.96|303
1669386900000|2022-11-25 14:35:00|531.32|522.22|532.11|523.01|532.2|523.1|530.9|521.8|380
1669387200000|2022-11-25 14:40:00|532.1|523|532.27|523.17|532.35|523.25|532|522.9|345
1669387500000|2022-11-25 14:45:00|532.22|523.12|531.93|522.83|532.39|523.29|531.85|522.75|292
1669387800000|2022-11-25 14:50:00|531.9|522.8|533.29|524.19|533.46|524.36|531.9|522.8|358
1669388100000|2022-11-25 14:55:00|533.34|524.24|533.37|524.27|533.54|524.44|533|523.9|353
1669388400000|2022-11-25 15:00:00|533.39|524.29|534.09|524.99|534.12|525.02|532.85|523.75|452
1669388700000|2022-11-25 15:05:00|534.12|525.02|533.18|524.08|534.15|525.05|532.85|523.75|419
1669389000000|2022-11-25 15:10:00|533.17|524.07|533|523.9|533.26|524.16|532.85|523.75|285
1669389300000|2022-11-25 15:15:00|533.01|523.91|532.8|523.7|533.37|524.27|532.8|523.7|313
1669389600000|2022-11-25 15:20:00|532.88|523.78|533.15|524.05|533.26|524.16|532.8|523.7|316
1669389900000|2022-11-25 15:25:00|533.16|524.06|533.2|524.1|533.29|524.19|532.85|523.75|370
1669390200000|2022-11-25 15:30:00|533.15|524.05|533.9|524.8|534.1|525|532.95|523.85|330
1669390500000|2022-11-25 15:35:00|533.85|524.75|534.11|525.01|534.3|525.2|533.03|523.93|359
1669390800000|2022-11-25 15:40:00|534.13|525.03|533.8|524.7|534.23|525.13|533.6|524.5|405
1669391100000|2022-11-25 15:45:00|533.82|524.72|532.8|523.7|533.9|524.8|532.78|523.68|466
1669391400000|2022-11-25 15:50:00|532.81|523.71|532.85|523.75|533.09|523.99|532.75|523.65|413
1669391700000|2022-11-25 15:55:00|532.95|523.85|533.21|524.11|533.36|524.26|532.8|523.7|291
1669392000000|2022-11-25 16:00:00|533.19|524.09|531.85|522.75|533.2|524.1|531.8|522.7|230
1669392300000|2022-11-25 16:05:00|531.9|522.8|532.18|523.08|533.05|523.95|531.9|522.8|332
1669392600000|2022-11-25 16:10:00|532.12|523.02|531.96|522.86|532.28|523.18|531.65|522.55|259
1669392900000|2022-11-25 16:15:00|531.68|522.58|531.75|522.65|532.3|523.2|531.65|522.55|350
1669393200000|2022-11-25 16:20:00|531.78|522.68|531|521.9|532.01|522.91|529.86|520.76|543
1669393500000|2022-11-25 16:25:00|531.02|521.92|531.33|522.23|531.34|522.24|530.04|520.94|453
1669393800000|2022-11-25 16:30:00|531.34|522.24|530.12|521.02|531.4|522.3|530.07|520.97|351
1669394100000|2022-11-25 16:35:00|530.1|521|531.15|522.05|531.26|522.16|530.1|521|251
1669394400000|2022-11-25 16:40:00|531.21|522.11|531.52|522.42|531.6|522.5|531.15|522.05|301
1669394700000|2022-11-25 16:45:00|531.49|522.39|531.17|522.07|531.61|522.51|531|521.9|213
1669395000000|2022-11-25 16:50:00|531.2|522.1|531.25|522.15|531.43|522.33|531.12|522.02|205
1669395300000|2022-11-25 16:55:00|531.17|522.07|532.07|522.97|532.19|523.09|531.12|522.02|221
1669395600000|2022-11-25 17:00:00|532.09|522.99|531.35|522.25|532.1|523|531.16|522.06|262
1669395900000|2022-11-25 17:05:00|531.33|522.23|532.25|523.15|532.52|523.42|531.33|522.23|309
1669396200000|2022-11-25 17:10:00|532.2|523.1|533.03|523.93|533.1|524|532.15|523.05|228
1669396500000|2022-11-25 17:15:00|533.02|523.92|532.16|523.06|533.06|523.96|532.03|522.93|277
1669396800000|2022-11-25 17:20:00|532.17|523.07|533.29|524.19|533.32|524.22|532.16|523.06|283
1669397100000|2022-11-25 17:25:00|533.33|524.23|533.25|524.15|533.38|524.28|533|523.9|163
1669397400000|2022-11-25 17:30:00|533.05|523.95|533.34|524.24|533.37|524.27|532.8|523.7|309
1669397700000|2022-11-25 17:35:00|533.33|524.23|533.99|524.89|534.06|524.96|533.25|524.15|262
1669398000000|2022-11-25 17:40:00|534.05|524.95|534.34|525.24|534.37|525.27|533.95|524.85|226
1669398300000|2022-11-25 17:45:00|534.33|525.23|535|525.9|535.36|526.26|534.15|525.05|292
1669398600000|2022-11-25 17:50:00|534.95|525.85|534|524.9|535.08|525.98|534|524.9|259
1669398900000|2022-11-25 17:55:00|534.04|524.94|533.76|524.66|534.29|525.19|533.65|524.55|260
1669399200000|2022-11-25 18:00:00|533.73|524.63|533.95|524.85|534.16|525.06|532.94|523.84|283
1669399500000|2022-11-25 18:05:00|534.1|525|534.27|525.17|534.36|525.26|533.8|524.7|364
1669399800000|2022-11-25 18:10:00|534.37|525.27|533.3|524.2|534.37|525.27|533.23|524.13|433
1669400100000|2022-11-25 18:15:00|533.33|524.23|534.09|524.99|534.27|525.17|532.9|523.8|268
1669400400000|2022-11-25 18:20:00|534.16|525.06|534.15|525.05|534.18|525.08|533.8|524.7|110
1669400700000|2022-11-25 18:25:00|534.09|524.99|533.37|524.27|534.16|525.06|532.95|523.85|164
1669401000000|2022-11-25 18:30:00|533.38|524.28|533.38|524.28|533.47|524.37|533.17|524.07|222
1669401300000|2022-11-25 18:35:00|533.37|524.27|533.12|524.02|533.47|524.37|532.8|523.7|233
1669401600000|2022-11-25 18:40:00|533.17|524.07|533.06|523.96|533.18|524.08|532.8|523.7|70
1669401900000|2022-11-25 18:45:00|533.13|524.03|533.2|524.1|533.27|524.17|532.99|523.89|196
1669402200000|2022-11-25 18:50:00|533.25|524.15|531.91|522.81|533.34|524.24|531.6|522.5|282
1669402500000|2022-11-25 18:55:00|531.89|522.79|532.05|522.95|532.12|523.02|531.72|522.62|133
1669402800000|2022-11-25 19:00:00|532.1|523|531.75|522.65|532.1|523|531.2|522.1|51
1669403100000|2022-11-25 19:05:00|531.8|522.7|532.08|522.98|532.31|523.21|531.8|522.7|208
1669403400000|2022-11-25 19:10:00|532.12|523.02|532.82|523.72|532.99|523.89|532.1|523|294
1669403700000|2022-11-25 19:15:00|532.8|523.7|533.91|524.81|534.15|525.05|532.75|523.65|379
1669404000000|2022-11-25 19:20:00|533.79|524.69|533.9|524.8|534.13|525.03|533.5|524.4|379
1669404300000|2022-11-25 19:25:00|533.75|524.65|533|523.9|533.91|524.81|532.9|523.8|161
1669404600000|2022-11-25 19:30:00|532.95|523.85|532.85|523.75|533.27|524.17|532.85|523.75|252
1669404900000|2022-11-25 19:35:00|532.95|523.85|533.42|524.32|533.45|524.35|532.89|523.79|318
1669405200000|2022-11-25 19:40:00|533.37|524.27|533|523.9|533.46|524.36|532.75|523.65|230
1669405500000|2022-11-25 19:45:00|532.85|523.75|533.13|524.03|533.3|524.2|532.8|523.7|165
1669405800000|2022-11-25 19:50:00|533.17|524.07|533|523.9|533.35|524.25|532.95|523.85|92
1669406100000|2022-11-25 19:55:00|533.05|523.95|532.9|523.8|533.22|524.12|532.8|523.7|121
1669406400000|2022-11-25 20:00:00|532.95|523.85|533.12|524.02|533.32|524.22|532.8|523.7|182
1669406700000|2022-11-25 20:05:00|533.05|523.95|533.13|524.03|533.22|524.12|532.95|523.85|103
1669407000000|2022-11-25 20:10:00|533.12|524.02|532.96|523.86|533.14|524.04|532.8|523.7|147
1669407300000|2022-11-25 20:15:00|532.83|523.73|533.89|524.79|534.11|525.01|532.83|523.73|210
1669407600000|2022-11-25 20:20:00|534.01|524.91|535.23|526.13|535.8|526.7|533.85|524.75|576
1669407900000|2022-11-25 20:25:00|535.18|526.08|535.05|525.95|535.3|526.2|534.67|525.57|306
1669408200000|2022-11-25 20:30:00|534.94|525.84|533.85|524.75|535.25|526.15|533.85|524.75|337
1669408500000|2022-11-25 20:35:00|534|524.9|534|524.9|534.15|525.05|533.65|524.55|228
1669408800000|2022-11-25 20:40:00|533.97|524.87|534.4|525.3|534.43|525.33|533.8|524.7|243
1669409100000|2022-11-25 20:45:00|534.35|525.25|534.35|525.25|534.4|525.3|534.12|525.02|209
1669409400000|2022-11-25 20:50:00|534.36|525.26|534|524.9|534.44|525.34|533.75|524.65|165
1669409700000|2022-11-25 20:55:00|533.7|524.6|533.82|524.72|534.07|524.97|533.7|524.6|102
1669410000000|2022-11-25 21:00:00|533.86|524.76|533.77|524.67|533.92|524.82|533.72|524.62|110
1669410300000|2022-11-25 21:05:00|533.76|524.66|533.05|523.95|533.81|524.71|532.96|523.86|94
1669410600000|2022-11-25 21:10:00|533.07|523.97|533.25|524.15|533.36|524.26|533.07|523.97|89
1669410900000|2022-11-25 21:15:00|533.28|524.18|533.17|524.07|533.46|524.36|533.12|524.02|170
1669411200000|2022-11-25 21:20:00|533.16|524.06|533.1|524|533.37|524.27|533.09|523.99|121
1669411500000|2022-11-25 21:25:00|533.12|524.02|532.89|523.79|533.2|524.1|532.81|523.71|173
1669411800000|2022-11-25 21:30:00|532.86|523.76|532.93|523.83|532.97|523.87|532.79|523.69|65
1669412100000|2022-11-25 21:35:00|532.88|523.78|532.73|523.63|532.93|523.83|532.69|523.59|104
1669412400000|2022-11-25 21:40:00|532.76|523.66|532.93|523.83|532.99|523.89|532.75|523.65|118
1669412700000|2022-11-25 21:45:00|532.96|523.86|532.93|523.83|533.01|523.91|532.81|523.71|116
1669413000000|2022-11-25 21:50:00|532.91|523.81|532.93|523.83|533.01|523.91|532.82|523.72|78
1669413300000|2022-11-25 21:55:00|532.94|523.84|532.91|523.81|533.11|524.01|532.89|523.79|58
1669449600000|2022-11-26 08:00:00|539.19|530.09|538.96|529.86|539.19|530.09|538.86|529.76|161
1669449900000|2022-11-26 08:05:00|538.95|529.85|538.98|529.88|539.03|529.93|538.8|529.7|106
1669450200000|2022-11-26 08:10:00|538.99|529.89|539.3|530.2|539.37|530.27|538.95|529.85|126
1669450500000|2022-11-26 08:15:00|539.31|530.21|541.19|532.09|541.29|532.19|539.31|530.21|259
1669450800000|2022-11-26 08:20:00|541.22|532.12|542.55|533.45|543.8|534.7|540.96|531.86|426
1669451100000|2022-11-26 08:25:00|542.56|533.46|542.19|533.09|542.56|533.46|541.69|532.59|192
1669451400000|2022-11-26 08:30:00|542.22|533.12|543.26|534.16|543.3|534.2|541.99|532.89|202
1669451700000|2022-11-26 08:35:00|543.22|534.12|542.91|533.81|543.22|534.12|542.68|533.58|173
1669452000000|2022-11-26 08:40:00|542.9|533.8|542.56|533.46|542.94|533.84|542.44|533.34|142
1669452300000|2022-11-26 08:45:00|542.64|533.54|543.25|534.15|543.28|534.18|542.63|533.53|84
1669452600000|2022-11-26 08:50:00|543.28|534.18|542.29|533.19|543.81|534.71|541.82|532.72|186
1669452900000|2022-11-26 08:55:00|542.28|533.18|541.78|532.68|542.33|533.23|541.68|532.58|88
1669453200000|2022-11-26 09:00:00|541.79|532.69|542.89|533.79|542.99|533.89|541.58|532.48|154
1669453500000|2022-11-26 09:05:00|542.86|533.76|543.99|534.89|544|534.9|542.86|533.76|226
1669453800000|2022-11-26 09:10:00|543.98|534.88|544.03|534.93|544.13|535.03|543.05|533.95|244
1669454100000|2022-11-26 09:15:00|544.02|534.92|543.98|534.88|544.82|535.72|543.9|534.8|185
1669454400000|2022-11-26 09:20:00|543.95|534.85|543.01|533.91|544.01|534.91|542.89|533.79|154
1669454700000|2022-11-26 09:25:00|543.08|533.98|543.2|534.1|543.35|534.25|543.05|533.95|145
1669455000000|2022-11-26 09:30:00|543.17|534.07|543.26|534.16|543.97|534.87|543.1|534|127
1669455300000|2022-11-26 09:35:00|543.28|534.18|543.42|534.32|543.42|534.32|543.23|534.13|63
1669455600000|2022-11-26 09:40:00|543.41|534.31|544.31|535.21|544.43|535.33|543.4|534.3|156
1669455900000|2022-11-26 09:45:00|544.3|535.2|544.48|535.38|544.51|535.41|544.23|535.13|139
1669456200000|2022-11-26 09:50:00|544.49|535.39|546.16|537.06|546.39|537.29|544.39|535.29|303
1669456500000|2022-11-26 09:55:00|546.17|537.07|546.21|537.11|546.33|537.23|546.08|536.98|148
1669456800000|2022-11-26 10:00:00|546.2|537.1|546.09|536.99|546.31|537.21|545.05|535.95|209
1669457100000|2022-11-26 10:05:00|546.13|537.03|547.3|538.2|547.34|538.24|546|536.9|186
1669457400000|2022-11-26 10:10:00|547.27|538.17|546.8|537.7|548.13|539.03|546.76|537.66|246
1669457700000|2022-11-26 10:15:00|546.81|537.71|545.82|536.72|547.24|538.14|545.78|536.68|213
1669458000000|2022-11-26 10:20:00|545.84|536.74|546.02|536.92|546.19|537.09|545.79|536.69|183
1669458300000|2022-11-26 10:25:00|545.98|536.88|546.12|537.02|546.18|537.08|545.87|536.77|129
1669458600000|2022-11-26 10:30:00|546.1|537|545.77|536.67|546.27|537.17|545.77|536.67|121
1669458900000|2022-11-26 10:35:00|545.78|536.68|545.78|536.68|546.17|537.07|545.76|536.66|102
1669459200000|2022-11-26 10:40:00|545.79|536.69|546.16|537.06|546.16|537.06|545.79|536.69|102
1669459500000|2022-11-26 10:45:00|546.17|537.07|545.75|536.65|546.2|537.1|545.68|536.58|115
1669459800000|2022-11-26 10:50:00|545.77|536.67|545.82|536.72|545.91|536.81|545.57|536.47|130
1669460100000|2022-11-26 10:55:00|545.83|536.73|545.73|536.63|546.63|537.53|545.67|536.57|149
1669460400000|2022-11-26 11:00:00|545.69|536.59|545.98|536.88|546.05|536.95|545.69|536.59|137
1669460700000|2022-11-26 11:05:00|546.01|536.91|545.59|536.49|546.02|536.92|545.59|536.49|168
1669461000000|2022-11-26 11:10:00|545.6|536.5|543|533.9|545.72|536.62|542.99|533.89|259
1669461300000|2022-11-26 11:15:00|542.99|533.89|544.03|534.93|544.03|534.93|542.99|533.89|170
1669461600000|2022-11-26 11:20:00|543.95|534.85|544.12|535.02|544.14|535.04|543.88|534.78|74
1669461900000|2022-11-26 11:25:00|544.16|535.06|544.24|535.14|544.27|535.17|544.05|534.95|59
1669462200000|2022-11-26 11:30:00|544.25|535.15|544.28|535.18|544.28|535.18|544.03|534.93|51
1669462500000|2022-11-26 11:35:00|544.29|535.19|545.04|535.94|545.06|535.96|544.1|535|70
1669462800000|2022-11-26 11:40:00|545.05|535.95|544.07|534.97|545.08|535.98|543.95|534.85|142
1669463100000|2022-11-26 11:45:00|543.99|534.89|543.98|534.88|544.12|535.02|543.88|534.78|124
1669463400000|2022-11-26 11:50:00|543.97|534.87|544.02|534.92|544.14|535.04|543.81|534.71|154
1669463700000|2022-11-26 11:55:00|544.03|534.93|544.38|535.28|544.39|535.29|543.86|534.76|88
1669464000000|2022-11-26 12:00:00|544.39|535.29|544.7|535.6|544.94|535.84|544.39|535.29|77
1669464300000|2022-11-26 12:05:00|544.68|535.58|544.06|534.96|544.91|535.81|543.99|534.89|158
1669464600000|2022-11-26 12:10:00|544.01|534.91|544.12|535.02|544.21|535.11|543.92|534.82|105
1669464900000|2022-11-26 12:15:00|544.05|534.95|544.05|534.95|544.14|535.04|543.95|534.85|59
1669465200000|2022-11-26 12:20:00|544.09|534.99|544.31|535.21|544.32|535.22|544.05|534.95|52
1669465500000|2022-11-26 12:25:00|544.32|535.22|544.9|535.8|544.92|535.82|544.32|535.22|47
1669465800000|2022-11-26 12:30:00|544.91|535.81|544.89|535.79|544.94|535.84|544.71|535.61|93
1669466100000|2022-11-26 12:35:00|544.92|535.82|544.71|535.61|545.01|535.91|544.67|535.57|104
1669466400000|2022-11-26 12:40:00|544.72|535.62|544.91|535.81|544.98|535.88|544.71|535.61|116
1669466700000|2022-11-26 12:45:00|544.92|535.82|544.88|535.78|544.95|535.85|544.73|535.63|71
1669467000000|2022-11-26 12:50:00|544.86|535.76|544.75|535.65|544.96|535.86|544.68|535.58|125
1669467300000|2022-11-26 12:55:00|544.74|535.64|545.09|535.99|545.13|536.03|544.74|535.64|94
1669467600000|2022-11-26 13:00:00|545.13|536.03|545.05|535.95|545.16|536.06|544.86|535.76|78
1669467900000|2022-11-26 13:05:00|545.03|535.93|545.02|535.92|545.09|535.99|544.93|535.83|55
1669468200000|2022-11-26 13:10:00|545.05|535.95|545.3|536.2|545.48|536.38|545.05|535.95|94
1669468500000|2022-11-26 13:15:00|545.33|536.23|545.35|536.25|545.35|536.25|545.23|536.13|45
1669468800000|2022-11-26 13:20:00|545.34|536.24|545.17|536.07|545.35|536.25|544.94|535.84|85
1669469100000|2022-11-26 13:25:00|545.21|536.11|545.39|536.29|545.41|536.31|545.08|535.98|77
1669469400000|2022-11-26 13:30:00|545.4|536.3|545.42|536.32|545.42|536.32|545.28|536.18|19
1669469700000|2022-11-26 13:35:00|545.41|536.31|545.94|536.84|545.96|536.86|545.39|536.29|49
1669470000000|2022-11-26 13:40:00|545.93|536.83|545.98|536.88|546|536.9|545.82|536.72|44
1669470300000|2022-11-26 13:45:00|545.96|536.86|545.96|536.86|546.06|536.96|545.82|536.72|19
1669470600000|2022-11-26 13:50:00|545.99|536.89|545.94|536.84|546.13|537.03|545.74|536.64|62
1669470900000|2022-11-26 13:55:00|545.92|536.82|545.92|536.82|546.01|536.91|545.76|536.66|55
1669471200000|2022-11-26 14:00:00|545.93|536.83|545.79|536.69|545.94|536.84|545.72|536.62|66
1669471500000|2022-11-26 14:05:00|545.78|536.68|545.41|536.31|545.79|536.69|545.11|536.01|134
1669471800000|2022-11-26 14:10:00|545.43|536.33|545.47|536.37|545.48|536.38|545.34|536.24|35
1669472100000|2022-11-26 14:15:00|545.5|536.4|546.39|537.29|546.39|537.29|545.5|536.4|59
1669472400000|2022-11-26 14:20:00|546.42|537.32|546.4|537.3|546.6|537.5|546.33|537.23|91
1669472700000|2022-11-26 14:25:00|546.39|537.29|546.31|537.21|546.54|537.44|546.23|537.13|105
1669473000000|2022-11-26 14:30:00|546.33|537.23|547.27|538.17|547.33|538.23|546.3|537.2|126
1669473300000|2022-11-26 14:35:00|547.28|538.18|548.38|539.28|548.4|539.3|547|537.9|169
1669473600000|2022-11-26 14:40:00|548.36|539.26|547.03|537.93|549.94|540.84|547.03|537.93|458
1669473900000|2022-11-26 14:45:00|547.01|537.91|545.89|536.79|547.98|538.88|545.84|536.74|339
1669474200000|2022-11-26 14:50:00|545.9|536.8|542.94|533.84|546.04|536.94|539.76|530.66|668
1669474500000|2022-11-26 14:55:00|542.86|533.76|542.16|533.06|542.9|533.8|539.77|530.67|684
1669474800000|2022-11-26 15:00:00|542.14|533.04|540.8|531.7|543.3|534.2|540.18|531.08|537
1669475100000|2022-11-26 15:05:00|540.79|531.69|542.57|533.47|543.11|534.01|540.77|531.67|425
1669475400000|2022-11-26 15:10:00|542.58|533.48|541.79|532.69|543.96|534.86|541.68|532.58|224
1669475700000|2022-11-26 15:15:00|541.77|532.67|539.14|530.04|542.29|533.19|539.01|529.91|520
1669476000000|2022-11-26 15:20:00|539.15|530.05|539.27|530.17|540.38|531.28|538.27|529.17|540
1669476300000|2022-11-26 15:25:00|539.28|530.18|541.22|532.12|541.49|532.39|539.28|530.18|334
1669476600000|2022-11-26 15:30:00|541.2|532.1|540.06|530.96|542.36|533.26|540.06|530.96|393
1669476900000|2022-11-26 15:35:00|540.08|530.98|541.1|532|542.3|533.2|539.8|530.7|392
1669477200000|2022-11-26 15:40:00|541.05|531.95|542.01|532.91|542.3|533.2|540.96|531.86|246
1669477500000|2022-11-26 15:45:00|541.99|532.89|545.13|536.03|545.13|536.03|541.97|532.87|369
1669477800000|2022-11-26 15:50:00|545.12|536.02|544.29|535.19|545.17|536.07|543.37|534.27|190
1669478100000|2022-11-26 15:55:00|544.33|535.23|543.88|534.78|545.15|536.05|543.73|534.63|213
1669478400000|2022-11-26 16:00:00|543.89|534.79|544.91|535.81|545.14|536.04|542.21|533.11|355
1669478700000|2022-11-26 16:05:00|544.92|535.82|545.23|536.13|545.77|536.67|544.4|535.3|234
1669479000000|2022-11-26 16:10:00|545.21|536.11|545.23|536.13|545.93|536.83|544.92|535.82|148
1669479300000|2022-11-26 16:15:00|545.24|536.14|545.33|536.23|545.58|536.48|545.1|536|124
1669479600000|2022-11-26 16:20:00|545.29|536.19|545.38|536.28|545.38|536.28|544.93|535.83|77
1669479900000|2022-11-26 16:25:00|545.39|536.29|545.47|536.37|545.69|536.59|545.12|536.02|123
1669480200000|2022-11-26 16:30:00|545.44|536.34|543.97|534.87|545.44|536.34|543.39|534.29|197
1669480500000|2022-11-26 16:35:00|543.98|534.88|543.07|533.97|544.14|535.04|543.05|533.95|170
1669480800000|2022-11-26 16:40:00|543.06|533.96|543.01|533.91|544.06|534.96|542.69|533.59|237
1669481100000|2022-11-26 16:45:00|543.06|533.96|542.89|533.79|543.07|533.97|542.68|533.58|124
1669481400000|2022-11-26 16:50:00|542.85|533.75|541.13|532.03|542.85|533.75|540.92|531.82|220
1669481700000|2022-11-26 16:55:00|541.14|532.04|540.09|530.99|542.02|532.92|540.01|530.91|260
1669482000000|2022-11-26 17:00:00|540.07|530.97|539.9|530.8|540.1|531|537.81|528.71|412
1669482300000|2022-11-26 17:05:00|539.91|530.81|541.06|531.96|541.16|532.06|539.67|530.57|317
1669482600000|2022-11-26 17:10:00|541.03|531.93|541.78|532.68|542.03|532.93|540.85|531.75|213
1669482900000|2022-11-26 17:15:00|541.77|532.67|541.88|532.78|541.96|532.86|541.51|532.41|160
1669483200000|2022-11-26 17:20:00|541.87|532.77|541.93|532.83|542.08|532.98|541.84|532.74|104
1669483500000|2022-11-26 17:25:00|541.92|532.82|542.1|533|542.16|533.06|541.9|532.8|122
1669483800000|2022-11-26 17:30:00|542.11|533.01|541.79|532.69|542.21|533.11|541.79|532.69|140
1669484100000|2022-11-26 17:35:00|541.78|532.68|541.9|532.8|541.96|532.86|541.75|532.65|93
1669484400000|2022-11-26 17:40:00|541.89|532.79|542.12|533.02|542.15|533.05|541.88|532.78|100
1669484700000|2022-11-26 17:45:00|542.09|532.99|541.93|532.83|542.11|533.01|541.87|532.77|80
1669485000000|2022-11-26 17:50:00|541.96|532.86|542.01|532.91|542.04|532.94|541.8|532.7|93
1669485300000|2022-11-26 17:55:00|542|532.9|541.75|532.65|542|532.9|541.68|532.58|81
1669485600000|2022-11-26 18:00:00|541.76|532.66|542.08|532.98|542.08|532.98|541.71|532.61|78
1669485900000|2022-11-26 18:05:00|542.03|532.93|542.05|532.95|542.13|533.03|541.94|532.84|83
1669486200000|2022-11-26 18:10:00|542.04|532.94|541.8|532.7|542.21|533.11|541.76|532.66|276
1669486500000|2022-11-26 18:15:00|541.84|532.74|542.77|533.67|542.9|533.8|541.66|532.56|223
1669486800000|2022-11-26 18:20:00|542.74|533.64|541.17|532.07|542.77|533.67|540.89|531.79|188
1669487100000|2022-11-26 18:25:00|541.16|532.06|541.03|531.93|541.17|532.07|540.86|531.76|108
1669487400000|2022-11-26 18:30:00|541.05|531.95|540.17|531.07|541.08|531.98|539.94|530.84|166
1669487700000|2022-11-26 18:35:00|540.14|531.04|540.09|530.99|540.17|531.07|539.87|530.77|135
1669488000000|2022-11-26 18:40:00|540.04|530.94|540.16|531.06|540.2|531.1|539.93|530.83|132
1669488300000|2022-11-26 18:45:00|540.15|531.05|541.02|531.92|541.12|532.02|540.12|531.02|105
1669488600000|2022-11-26 18:50:00|541.03|531.93|539.64|530.54|541.05|531.95|538.92|529.82|214
1669488900000|2022-11-26 18:55:00|539.69|530.59|538.97|529.87|539.74|530.64|538.67|529.57|210
1669489200000|2022-11-26 19:00:00|538.92|529.82|536.32|527.22|538.92|529.82|534.54|525.44|545
1669489500000|2022-11-26 19:05:00|536.3|527.2|536.82|527.72|536.98|527.88|536.25|527.15|215
1669489800000|2022-11-26 19:10:00|536.78|527.68|537.1|528|537.21|528.11|536.78|527.68|228
1669490100000|2022-11-26 19:15:00|537.15|528.05|537.28|528.18|537.36|528.26|536.85|527.75|168
1669490400000|2022-11-26 19:20:00|537.27|528.17|537.21|528.11|537.29|528.19|537|527.9|186
1669490700000|2022-11-26 19:25:00|537.22|528.12|537.03|527.93|537.22|528.12|536.92|527.82|106
1669491000000|2022-11-26 19:30:00|536.88|527.78|537.1|528|537.26|528.16|536.74|527.64|182
1669491300000|2022-11-26 19:35:00|537.12|528.02|537.11|528.01|537.22|528.12|536.92|527.82|132
1669491600000|2022-11-26 19:40:00|537.12|528.02|538|528.9|538.14|529.04|537.05|527.95|208
1669491900000|2022-11-26 19:45:00|538.02|528.92|537.75|528.65|538.07|528.97|537.11|528.01|209
1669492200000|2022-11-26 19:50:00|537.77|528.67|537.9|528.8|537.94|528.84|537.75|528.65|102
1669492500000|2022-11-26 19:55:00|537.83|528.73|537.86|528.76|538.02|528.92|537.72|528.62|137
1669492800000|2022-11-26 20:00:00|537.82|528.72|537.85|528.75|537.92|528.82|537.72|528.62|101
1669493100000|2022-11-26 20:05:00|537.84|528.74|537.77|528.67|537.84|528.74|537.7|528.6|84
1669493400000|2022-11-26 20:10:00|537.76|528.66|537.8|528.7|537.97|528.87|537.72|528.62|128
1669493700000|2022-11-26 20:15:00|537.81|528.71|537.62|528.52|537.88|528.78|537.55|528.45|80
1669494000000|2022-11-26 20:20:00|537.65|528.55|537.92|528.82|538.07|528.97|537.58|528.48|84
1669494300000|2022-11-26 20:25:00|537.93|528.83|538|528.9|538.25|529.15|537.81|528.71|134
1669494600000|2022-11-26 20:30:00|537.99|528.89|537.92|528.82|538.41|529.31|537.74|528.64|143
1669494900000|2022-11-26 20:35:00|537.93|528.83|538.16|529.06|538.28|529.18|537.92|528.82|113
1669495200000|2022-11-26 20:40:00|538.15|529.05|537.03|527.93|538.15|529.05|537.03|527.93|111
1669495500000|2022-11-26 20:45:00|537.04|527.94|537.81|528.71|537.87|528.77|536.99|527.89|135
1669495800000|2022-11-26 20:50:00|537.79|528.69|537.9|528.8|537.99|528.89|537.76|528.66|70
1669496100000|2022-11-26 20:55:00|537.92|528.82|538.09|528.99|538.14|529.04|537.91|528.81|91
1669496400000|2022-11-26 21:00:00|538.1|529|538.11|529.01|538.17|529.07|537.96|528.86|90
1669496700000|2022-11-26 21:05:00|538.13|529.03|538.03|528.93|538.15|529.05|538.01|528.91|116
1669497000000|2022-11-26 21:10:00|538.01|528.91|537.92|528.82|538.06|528.96|537.76|528.66|87
1669497300000|2022-11-26 21:15:00|537.89|528.79|538.14|529.04|538.16|529.06|537.87|528.77|109
1669497600000|2022-11-26 21:20:00|538.11|529.01|538.26|529.16|538.27|529.17|538.02|528.92|97
1669497900000|2022-11-26 21:25:00|538.29|529.19|538.08|528.98|538.34|529.24|538.01|528.91|78
1669498200000|2022-11-26 21:30:00|538.09|528.99|538.14|529.04|538.15|529.05|538.02|528.92|73
1669498500000|2022-11-26 21:35:00|538.13|529.03|538.16|529.06|538.23|529.13|538.02|528.92|92
1669498800000|2022-11-26 21:40:00|538.17|529.07|537.99|528.89|538.22|529.12|537.96|528.86|103
1669499100000|2022-11-26 21:45:00|538.01|528.91|537.2|528.1|538.01|528.91|537.07|527.97|133
1669499400000|2022-11-26 21:50:00|537.21|528.11|537.38|528.28|537.45|528.35|537.21|528.11|67
1669499700000|2022-11-26 21:55:00|537.39|528.29|537.35|528.25|537.39|528.29|537.25|528.15|65
1669500000000|2022-11-26 22:00:00|537.27|528.17|537.31|528.21|537.39|528.29|537.27|528.17|54
1669500300000|2022-11-26 22:05:00|537.3|528.2|537.37|528.27|537.45|528.35|537.17|528.07|91
1669500600000|2022-11-26 22:10:00|537.36|528.26|537.84|528.74|537.9|528.8|537.32|528.22|57
1669500900000|2022-11-26 22:15:00|537.75|528.65|537.25|528.15|537.76|528.66|537.21|528.11|74
1669501200000|2022-11-26 22:20:00|537.22|528.12|537|527.9|537.22|528.12|536.93|527.83|128
1669501500000|2022-11-26 22:25:00|536.93|527.83|536.85|527.75|537.02|527.92|536.78|527.68|107
1669501800000|2022-11-26 22:30:00|536.87|527.77|536.68|527.58|536.94|527.84|536.68|527.58|131
1669502100000|2022-11-26 22:35:00|536.7|527.6|535.96|526.86|536.7|527.6|535.96|526.86|125
1669502400000|2022-11-26 22:40:00|535.95|526.85|532.08|522.98|535.98|526.88|532|522.9|298
1669502700000|2022-11-26 22:45:00|532.12|523.02|531.1|522|532.16|523.06|530.65|521.55|362
1669503000000|2022-11-26 22:50:00|531.14|522.04|533.12|524.02|533.12|524.02|530.68|521.58|340
1669503300000|2022-11-26 22:55:00|533.09|523.99|532.75|523.65|533.1|524|532.63|523.53|148
1669503600000|2022-11-26 23:00:00|532.74|523.64|533.98|524.88|533.99|524.89|531.83|522.73|348
1669503900000|2022-11-26 23:05:00|533.99|524.89|534|524.9|534.21|525.11|533.08|523.98|255
1669504200000|2022-11-26 23:10:00|533.98|524.88|534.15|525.05|534.33|525.23|533.9|524.8|228
1669504500000|2022-11-26 23:15:00|534.18|525.08|534.76|525.66|535.06|525.96|534.06|524.96|192
1669504800000|2022-11-26 23:20:00|534.78|525.68|534.81|525.71|535.07|525.97|534.7|525.6|129
1669505100000|2022-11-26 23:25:00|534.82|525.72|534.86|525.76|535.14|526.04|534.73|525.63|167
1669505400000|2022-11-26 23:30:00|534.85|525.75|534.06|524.96|534.87|525.77|533.83|524.73|168
1669505700000|2022-11-26 23:35:00|534.05|524.95|533.98|524.88|534.1|525|533.86|524.76|136
1669506000000|2022-11-26 23:40:00|533.99|524.89|534.95|525.85|534.95|525.85|533.98|524.88|215
1669506300000|2022-11-26 23:45:00|534.96|525.86|534.71|525.61|535.04|525.94|534.63|525.53|172
1669506600000|2022-11-26 23:50:00|534.72|525.62|534.55|525.45|534.99|525.89|533.86|524.76|198
1669506900000|2022-11-26 23:55:00|534.54|525.44|534.76|525.66|534.77|525.67|534.54|525.44|143
1669507200000|2022-11-27 00:00:00|534.77|525.67|534.88|525.78|535.29|526.19|534.61|525.51|245
1669507500000|2022-11-27 00:05:00|534.79|525.69|535.25|526.15|535.25|526.15|534.72|525.62|142
1669507800000|2022-11-27 00:10:00|535.28|526.18|535.16|526.06|535.28|526.18|534.83|525.73|137
1669508100000|2022-11-27 00:15:00|535.15|526.05|534.8|525.7|535.15|526.05|534.66|525.56|120
1669508400000|2022-11-27 00:20:00|534.82|525.72|534.94|525.84|535.04|525.94|534.81|525.71|104
1669508700000|2022-11-27 00:25:00|534.95|525.85|536.2|527.1|536.26|527.16|534.92|525.82|207
1669509000000|2022-11-27 00:30:00|536.21|527.11|536.7|527.6|537.18|528.08|536.21|527.11|199
1669509300000|2022-11-27 00:35:00|536.72|527.62|536.06|526.96|536.72|527.62|535.85|526.75|201
1669509600000|2022-11-27 00:40:00|536.04|526.94|536.2|527.1|536.23|527.13|536.02|526.92|138
1669509900000|2022-11-27 00:45:00|536.18|527.08|536.25|527.15|536.47|527.37|536.06|526.96|155
1669510200000|2022-11-27 00:50:00|536.22|527.12|535.92|526.82|536.34|527.24|535.82|526.72|104
1669510500000|2022-11-27 00:55:00|535.88|526.78|535.8|526.7|535.99|526.89|535.73|526.63|123
1669510800000|2022-11-27 01:00:00|535.77|526.67|536.14|527.04|536.16|527.06|535.68|526.58|141
1669511100000|2022-11-27 01:05:00|536.15|527.05|536.28|527.18|536.38|527.28|536.14|527.04|130
1669511400000|2022-11-27 01:10:00|536.26|527.16|536.24|527.14|536.4|527.3|536.19|527.09|110
1669511700000|2022-11-27 01:15:00|536.22|527.12|536.26|527.16|536.28|527.18|535.98|526.88|122
1669512000000|2022-11-27 01:20:00|536.27|527.17|537.19|528.09|537.32|528.22|536.27|527.17|181
1669512300000|2022-11-27 01:25:00|537.22|528.12|537.19|528.09|537.25|528.15|537.06|527.96|80
1669512600000|2022-11-27 01:30:00|537.2|528.1|538.17|529.07|538.24|529.14|537.2|528.1|190
1669512900000|2022-11-27 01:35:00|538.23|529.13|538.14|529.04|538.38|529.28|538.01|528.91|94
1669513200000|2022-11-27 01:40:00|538.15|529.05|538.36|529.26|538.38|529.28|538.06|528.96|110
1669513500000|2022-11-27 01:45:00|538.37|529.27|538.46|529.36|538.5|529.4|538.34|529.24|70
1669513800000|2022-11-27 01:50:00|538.45|529.35|538.17|529.07|538.47|529.37|538.06|528.96|98
1669514100000|2022-11-27 01:55:00|538.18|529.08|538.24|529.14|538.27|529.17|538.13|529.03|95
1669514400000|2022-11-27 02:00:00|538.27|529.17|538.21|529.11|538.4|529.3|538.19|529.09|123
1669514700000|2022-11-27 02:05:00|538.22|529.12|538.43|529.33|538.52|529.42|538.22|529.12|90
1669515000000|2022-11-27 02:10:00|538.39|529.29|539.31|530.21|539.51|530.41|538.36|529.26|139
1669515300000|2022-11-27 02:15:00|539.32|530.22|539.32|530.22|539.41|530.31|539.23|530.13|120
1669515600000|2022-11-27 02:20:00|539.26|530.16|539.37|530.27|539.41|530.31|539.26|530.16|44
1669515900000|2022-11-27 02:25:00|539.36|530.26|539.32|530.22|539.39|530.29|539.19|530.09|49
1669516200000|2022-11-27 02:30:00|539.33|530.23|538.77|529.67|539.33|530.23|538.75|529.65|93
1669516500000|2022-11-27 02:35:00|538.8|529.7|538.86|529.76|539.06|529.96|538.78|529.68|87
1669516800000|2022-11-27 02:40:00|538.83|529.73|539.01|529.91|539.18|530.08|538.83|529.73|61
1669517100000|2022-11-27 02:45:00|538.97|529.87|538.34|529.24|539.16|530.06|538.26|529.16|94
1669517400000|2022-11-27 02:50:00|538.35|529.25|539.44|530.34|539.46|530.36|538.35|529.25|173
1669517700000|2022-11-27 02:55:00|539.47|530.37|540.13|531.03|540.15|531.05|539.47|530.37|96
1669518000000|2022-11-27 03:00:00|540.14|531.04|540.74|531.64|541.04|531.94|540.08|530.98|174
1669518300000|2022-11-27 03:05:00|540.81|531.71|540.8|531.7|540.84|531.74|540.62|531.52|85
1669518600000|2022-11-27 03:10:00|540.81|531.71|540.82|531.72|540.86|531.76|540.74|531.64|99
1669518900000|2022-11-27 03:15:00|540.8|531.7|540.75|531.65|540.85|531.75|540.72|531.62|78
1669519200000|2022-11-27 03:20:00|540.74|531.64|540.81|531.71|540.9|531.8|540.74|531.64|102
1669519500000|2022-11-27 03:25:00|540.8|531.7|540.83|531.73|540.93|531.83|540.65|531.55|84
1669519800000|2022-11-27 03:30:00|540.84|531.74|541.37|532.27|541.42|532.32|540.83|531.73|84
1669520100000|2022-11-27 03:35:00|541.34|532.24|541.07|531.97|541.37|532.27|540.99|531.89|148
1669520400000|2022-11-27 03:40:00|541.09|531.99|541|531.9|541.12|532.02|540.92|531.82|117
1669520700000|2022-11-27 03:45:00|541.01|531.91|540.97|531.87|541.07|531.97|540.87|531.77|95
1669521000000|2022-11-27 03:50:00|540.96|531.86|541.85|532.75|541.85|532.75|540.96|531.86|95
1669521300000|2022-11-27 03:55:00|541.84|532.74|542.06|532.96|542.07|532.97|541.75|532.65|95
1669521600000|2022-11-27 04:00:00|542.1|533|542.76|533.66|543.32|534.22|542.1|533|242
1669521900000|2022-11-27 04:05:00|542.77|533.67|542.86|533.76|543.06|533.96|542.69|533.59|135
1669522200000|2022-11-27 04:10:00|542.92|533.82|542.99|533.89|543.01|533.91|542.87|533.77|80
1669522500000|2022-11-27 04:15:00|543|533.9|543.31|534.21|543.43|534.33|542.9|533.8|198
1669522800000|2022-11-27 04:20:00|543.3|534.2|543.38|534.28|543.45|534.35|543.19|534.09|139
1669523100000|2022-11-27 04:25:00|543.37|534.27|543.14|534.04|544.25|535.15|543.06|533.96|277
1669523400000|2022-11-27 04:30:00|543.15|534.05|544.11|535.01|544.12|535.02|542.78|533.68|258
1669523700000|2022-11-27 04:35:00|544.12|535.02|543.98|534.88|544.28|535.18|543.79|534.69|236
1669524000000|2022-11-27 04:40:00|543.97|534.87|544.19|535.09|544.3|535.2|543.97|534.87|141
1669524300000|2022-11-27 04:45:00|544.2|535.1|543.93|534.83|544.28|535.18|543.82|534.72|173
1669524600000|2022-11-27 04:50:00|543.87|534.77|542.81|533.71|543.93|534.83|542.76|533.66|213
1669524900000|2022-11-27 04:55:00|542.79|533.69|542.81|533.71|543.13|534.03|542.76|533.66|143
1669525200000|2022-11-27 05:00:00|542.79|533.69|542.27|533.17|542.79|533.69|541.88|532.78|137
1669525500000|2022-11-27 05:05:00|542.28|533.18|542.34|533.24|542.4|533.3|542.18|533.08|106
1669525800000|2022-11-27 05:10:00|542.33|533.23|541.93|532.83|542.44|533.34|541.93|532.83|51
1669526100000|2022-11-27 05:15:00|541.94|532.84|542.02|532.92|542.05|532.95|541.94|532.84|101
1669526400000|2022-11-27 05:20:00|541.96|532.86|541.98|532.88|542.11|533.01|541.87|532.77|88
1669526700000|2022-11-27 05:25:00|541.99|532.89|541.82|532.72|542.02|532.92|541.8|532.7|47
1669527000000|2022-11-27 05:30:00|541.63|532.53|542|532.9|542.1|533|541.63|532.53|62
1669527300000|2022-11-27 05:35:00|542.01|532.91|541.86|532.76|542.01|532.91|541.78|532.68|89
1669527600000|2022-11-27 05:40:00|541.84|532.74|541.92|532.82|541.98|532.88|541.78|532.68|55
1669527900000|2022-11-27 05:45:00|542|532.9|541.91|532.81|542.05|532.95|541.83|532.73|41
1669528200000|2022-11-27 05:50:00|541.86|532.76|541.05|531.95|541.96|532.86|541.01|531.91|123
1669528500000|2022-11-27 05:55:00|541.08|531.98|541.27|532.17|541.28|532.18|541.05|531.95|69
1669528800000|2022-11-27 06:00:00|541.26|532.16|541.26|532.16|541.36|532.26|541.22|532.12|66
1669529100000|2022-11-27 06:05:00|541.25|532.15|541.27|532.17|541.37|532.27|541.14|532.04|110
1669529400000|2022-11-27 06:10:00|541.26|532.16|542.75|533.65|542.8|533.7|541.26|532.16|166
1669529700000|2022-11-27 06:15:00|542.76|533.66|543.05|533.95|543.08|533.98|542.75|533.65|86
1669530000000|2022-11-27 06:20:00|543.07|533.97|543.85|534.75|544.13|535.03|543.07|533.97|162
1669530300000|2022-11-27 06:25:00|543.86|534.76|543.97|534.87|543.98|534.88|543.74|534.64|91
1669530600000|2022-11-27 06:30:00|543.94|534.84|544.18|535.08|544.19|535.09|543.83|534.73|83
1669530900000|2022-11-27 06:35:00|544.19|535.09|543.9|534.8|544.27|535.17|543.85|534.75|76
1669531200000|2022-11-27 06:40:00|543.87|534.77|542.97|533.87|544|534.9|542.73|533.63|139
1669531500000|2022-11-27 06:45:00|542.98|533.88|543.08|533.98|543.12|534.02|542.97|533.87|41
1669531800000|2022-11-27 06:50:00|542.99|533.89|543.36|534.26|543.36|534.26|542.99|533.89|66
1669532100000|2022-11-27 06:55:00|543.41|534.31|544.11|535.01|544.11|535.01|543.28|534.18|67
1669532400000|2022-11-27 07:00:00|544.04|534.94|545.28|536.18|545.29|536.19|544.04|534.94|123
1669532700000|2022-11-27 07:05:00|545.29|536.19|545.35|536.25|545.4|536.3|545.16|536.06|85
1669533000000|2022-11-27 07:10:00|545.34|536.24|545.29|536.19|545.47|536.37|545.16|536.06|63
1669533300000|2022-11-27 07:15:00|545.26|536.16|545.38|536.28|545.38|536.28|545.1|536|80
1669533600000|2022-11-27 07:20:00|545.39|536.29|545.84|536.74|546.02|536.92|545.2|536.1|106
1669533900000|2022-11-27 07:25:00|545.85|536.75|545.88|536.78|546|536.9|545.72|536.62|89
1669534200000|2022-11-27 07:30:00|545.89|536.79|546.02|536.92|546.1|537|545.82|536.72|85
1669534500000|2022-11-27 07:35:00|545.98|536.88|545.85|536.75|546.02|536.92|545.77|536.67|56
1669534800000|2022-11-27 07:40:00|545.88|536.78|547.07|537.97|547.16|538.06|545.88|536.78|145
1669535100000|2022-11-27 07:45:00|547.1|538|547.88|538.78|548.34|539.24|546.99|537.89|209
1669535400000|2022-11-27 07:50:00|547.83|538.73|546.69|537.59|547.83|538.73|546.51|537.41|138
1669535700000|2022-11-27 07:55:00|546.68|537.58|545.22|536.12|546.69|537.59|545.16|536.06|104
1669536000000|2022-11-27 08:00:00|545.23|536.13|545.91|536.81|546.23|537.13|545.18|536.08|182
1669536300000|2022-11-27 08:05:00|545.96|536.86|545.75|536.65|546.16|537.06|545.75|536.65|110
1669536600000|2022-11-27 08:10:00|545.83|536.73|545.12|536.02|545.83|536.73|544.9|535.8|185
1669536900000|2022-11-27 08:15:00|545.13|536.03|545.43|536.33|546.25|537.15|545.08|535.98|135
1669537200000|2022-11-27 08:20:00|545.47|536.37|544.3|535.2|545.54|536.44|544.29|535.19|133
1669537500000|2022-11-27 08:25:00|544.31|535.21|543.37|534.27|544.31|535.21|542.32|533.22|290
1669537800000|2022-11-27 08:30:00|543.38|534.28|541.97|532.87|543.46|534.36|541.71|532.61|196
1669538100000|2022-11-27 08:35:00|541.96|532.86|543.11|534.01|543.28|534.18|541.96|532.86|113
1669538400000|2022-11-27 08:40:00|543.09|533.99|543.3|534.2|543.36|534.26|543.01|533.91|96
1669538700000|2022-11-27 08:45:00|543.33|534.23|543.91|534.81|544.14|535.04|543.13|534.03|147
1669539000000|2022-11-27 08:50:00|543.9|534.8|544.09|534.99|544.12|535.02|543.87|534.77|110
1669539300000|2022-11-27 08:55:00|544.08|534.98|543.89|534.79|544.29|535.19|543.69|534.59|144
1669539600000|2022-11-27 09:00:00|543.86|534.76|544.22|535.12|544.27|535.17|543.71|534.61|93
1669539900000|2022-11-27 09:05:00|544.18|535.08|543.04|533.94|544.32|535.22|543.04|533.94|121
1669540200000|2022-11-27 09:10:00|543.07|533.97|541.08|531.98|543.16|534.06|541.04|531.94|212
1669540500000|2022-11-27 09:15:00|541.03|531.93|542.19|533.09|542.19|533.09|541|531.9|133
1669540800000|2022-11-27 09:20:00|542.2|533.1|540.54|531.44|542.48|533.38|539.83|530.73|266
1669541100000|2022-11-27 09:25:00|540.55|531.45|540.42|531.32|540.57|531.47|540.34|531.24|87
1669541400000|2022-11-27 09:30:00|540.46|531.36|541.56|532.46|541.56|532.46|540.46|531.36|176
1669541700000|2022-11-27 09:35:00|541.47|532.37|541.29|532.19|541.56|532.46|540.35|531.25|251
1669542000000|2022-11-27 09:40:00|541.3|532.2|541.25|532.15|541.4|532.3|541.03|531.93|98
1669542300000|2022-11-27 09:45:00|541.21|532.11|541.36|532.26|541.61|532.51|541.1|532|117
1669542600000|2022-11-27 09:50:00|541.35|532.25|540.79|531.69|541.36|532.26|540.76|531.66|158
1669542900000|2022-11-27 09:55:00|540.81|531.71|539.25|530.15|540.85|531.75|539.1|530|165
1669543200000|2022-11-27 10:00:00|539.22|530.12|539.52|530.42|539.68|530.58|539.22|530.12|168
1669543500000|2022-11-27 10:05:00|539.53|530.43|537.56|528.46|539.62|530.52|537.32|528.22|221
1669543800000|2022-11-27 10:10:00|537.47|528.37|538.65|529.55|538.65|529.55|537.47|528.37|184
1669544100000|2022-11-27 10:15:00|538.69|529.59|538.64|529.54|538.74|529.64|538.59|529.49|124
1669544400000|2022-11-27 10:20:00|538.62|529.52|539.62|530.52|539.64|530.54|538.53|529.43|122
1669544700000|2022-11-27 10:25:00|539.64|530.54|539.44|530.34|539.68|530.58|539.28|530.18|145
1669545000000|2022-11-27 10:30:00|539.49|530.39|540.77|531.67|540.94|531.84|539.28|530.18|166
1669545300000|2022-11-27 10:35:00|540.31|531.21|541.19|532.09|541.22|532.12|539.95|530.85|167
1669545600000|2022-11-27 10:40:00|541.21|532.11|542.15|533.05|543.17|534.07|540.78|531.68|366
1669545900000|2022-11-27 10:45:00|542.13|533.03|542.02|532.92|542.56|533.46|541.74|532.64|281
1669546200000|2022-11-27 10:50:00|542.01|532.91|540.97|531.87|542.17|533.07|540.94|531.84|280
1669546500000|2022-11-27 10:55:00|541.03|531.93|539.16|530.06|541.16|532.06|539.08|529.98|277
1669546800000|2022-11-27 11:00:00|539.19|530.09|538.94|529.84|539.33|530.23|537.42|528.32|305
1669547100000|2022-11-27 11:05:00|538.98|529.88|538.97|529.87|539.55|530.45|538.92|529.82|203
1669547400000|2022-11-27 11:10:00|538.96|529.86|539.29|530.19|539.47|530.37|538.78|529.68|128
1669547700000|2022-11-27 11:15:00|539.3|530.2|539.27|530.17|539.55|530.45|539.2|530.1|105
1669548000000|2022-11-27 11:20:00|539.29|530.19|539.54|530.44|539.62|530.52|539.12|530.02|132
1669548300000|2022-11-27 11:25:00|539.55|530.45|539.34|530.24|540.66|531.56|539.25|530.15|150
1669548600000|2022-11-27 11:30:00|539.32|530.22|539.01|529.91|539.33|530.23|538.9|529.8|123
1669548900000|2022-11-27 11:35:00|539.02|529.92|538.71|529.61|539.15|530.05|538.71|529.61|139
1669549200000|2022-11-27 11:40:00|538.72|529.62|538.96|529.86|539.1|530|537.75|528.65|142
1669549500000|2022-11-27 11:45:00|538.92|529.82|539.02|529.92|539.2|530.1|538.83|529.73|128
1669549800000|2022-11-27 11:50:00|538.96|529.86|539.86|530.76|539.91|530.81|538.96|529.86|111
1669550100000|2022-11-27 11:55:00|539.83|530.73|540.38|531.28|540.41|531.31|539.83|530.73|115
1669550400000|2022-11-27 12:00:00|540.37|531.27|540.4|531.3|540.6|531.5|540.33|531.23|83
1669550700000|2022-11-27 12:05:00|540.32|531.22|540.98|531.88|541.17|532.07|540.32|531.22|131
1669551000000|2022-11-27 12:10:00|540.95|531.85|541.24|532.14|541.36|532.26|540.82|531.72|85
1669551300000|2022-11-27 12:15:00|541.25|532.15|541.29|532.19|541.37|532.27|540.93|531.83|99
1669551600000|2022-11-27 12:20:00|541.31|532.21|541.35|532.25|541.37|532.27|540.82|531.72|131
1669551900000|2022-11-27 12:25:00|541.37|532.27|541.43|532.33|541.61|532.51|541.29|532.19|73
1669552200000|2022-11-27 12:30:00|541.38|532.28|542.36|533.26|542.41|533.31|541.38|532.28|122
1669552500000|2022-11-27 12:35:00|542.35|533.25|542.43|533.33|542.89|533.79|542.19|533.09|113
1669552800000|2022-11-27 12:40:00|542.39|533.29|542.47|533.37|542.54|533.44|542.29|533.19|103
1669553100000|2022-11-27 12:45:00|542.46|533.36|542.25|533.15|542.62|533.52|542.25|533.15|87
1669553400000|2022-11-27 12:50:00|542.26|533.16|542|532.9|542.26|533.16|541.83|532.73|121
1669553700000|2022-11-27 12:55:00|541.96|532.86|541.32|532.22|542.1|533|540.92|531.82|157
1669554000000|2022-11-27 13:00:00|541.5|532.4|541.78|532.68|542.24|533.14|541.5|532.4|128
1669554300000|2022-11-27 13:05:00|541.82|532.72|541.93|532.83|542.09|532.99|541.8|532.7|89
1669554600000|2022-11-27 13:10:00|542.01|532.91|541.02|531.92|542.11|533.01|540.99|531.89|119
1669554900000|2022-11-27 13:15:00|541.01|531.91|541.48|532.38|541.48|532.38|540.68|531.58|163
1669555200000|2022-11-27 13:20:00|541.5|532.4|542.09|532.99|542.42|533.32|541.29|532.19|120
1669555500000|2022-11-27 13:25:00|542.03|532.93|542.27|533.17|542.31|533.21|542.01|532.91|52
1669555800000|2022-11-27 13:30:00|542.28|533.18|542.34|533.24|542.38|533.28|542.14|533.04|90
1669556100000|2022-11-27 13:35:00|542.38|533.28|542.22|533.12|542.6|533.5|542.14|533.04|131
1669556400000|2022-11-27 13:40:00|542.26|533.16|542.74|533.64|543.22|534.12|542.1|533|164
1669556700000|2022-11-27 13:45:00|542.76|533.66|542.91|533.81|543.19|534.09|542.65|533.55|193
1669557000000|2022-11-27 13:50:00|542.86|533.76|543.78|534.68|543.88|534.78|542.83|533.73|136
1669557300000|2022-11-27 13:55:00|543.76|534.66|543.88|534.78|543.94|534.84|543.72|534.62|89
1669557600000|2022-11-27 14:00:00|543.87|534.77|542.94|533.84|543.97|534.87|542.76|533.66|115
1669557900000|2022-11-27 14:05:00|542.96|533.86|543.25|534.15|543.28|534.18|542.92|533.82|111
1669558200000|2022-11-27 14:10:00|543.24|534.14|543.39|534.29|543.42|534.32|543.23|534.13|54
1669558500000|2022-11-27 14:15:00|543.41|534.31|543.98|534.88|544.02|534.92|543.33|534.23|77
1669558800000|2022-11-27 14:20:00|543.99|534.89|544.36|535.26|544.37|535.27|543.99|534.89|105
1669559100000|2022-11-27 14:25:00|544.37|535.27|544.32|535.22|544.37|535.27|544.23|535.13|72
1669559400000|2022-11-27 14:30:00|544.29|535.19|543.06|533.96|544.33|535.23|542.87|533.77|184
1669559700000|2022-11-27 14:35:00|543.02|533.92|542.94|533.84|543.08|533.98|542.8|533.7|87
1669560000000|2022-11-27 14:40:00|542.91|533.81|543.16|534.06|543.22|534.12|542.91|533.81|91
1669560300000|2022-11-27 14:45:00|543.15|534.05|542.76|533.66|543.26|534.16|542.75|533.65|108
1669560600000|2022-11-27 14:50:00|542.82|533.72|542.78|533.68|542.96|533.86|542.71|533.61|110
1669560900000|2022-11-27 14:55:00|542.77|533.67|543.31|534.21|543.35|534.25|542.01|532.91|144
1669561200000|2022-11-27 15:00:00|543.26|534.16|543.34|534.24|543.34|534.24|542.98|533.88|80
1669561500000|2022-11-27 15:05:00|543.32|534.22|543.33|534.23|543.34|534.24|542.13|533.03|205
1669561800000|2022-11-27 15:10:00|543.34|534.24|543.29|534.19|543.38|534.28|543.2|534.1|62
1669562100000|2022-11-27 15:15:00|543.46|534.36|544.09|534.99|544.18|535.08|543.46|534.36|155
1669562400000|2022-11-27 15:20:00|544.1|535|544.11|535.01|544.33|535.23|543.97|534.87|180
1669562700000|2022-11-27 15:25:00|544.14|535.04|543.96|534.86|544.14|535.04|543.66|534.56|88
1669563000000|2022-11-27 15:30:00|543.94|534.84|545.12|536.02|545.27|536.17|543.83|534.73|117
1669563300000|2022-11-27 15:35:00|545.14|536.04|545.18|536.08|545.29|536.19|545.1|536|77
1669563600000|2022-11-27 15:40:00|545.14|536.04|544.92|535.82|545.22|536.12|544.86|535.76|116
1669563900000|2022-11-27 15:45:00|544.87|535.77|545.13|536.03|545.21|536.11|544.87|535.77|127
1669564200000|2022-11-27 15:50:00|545.16|536.06|545.75|536.65|546.05|536.95|545.16|536.06|155
1669564500000|2022-11-27 15:55:00|545.77|536.67|545.84|536.74|546.13|537.03|545.66|536.56|181
1669564800000|2022-11-27 16:00:00|545.85|536.75|546.81|537.71|546.82|537.72|545.79|536.69|219
1669565100000|2022-11-27 16:05:00|546.85|537.75|546|536.9|546.88|537.78|545.91|536.81|154
1669565400000|2022-11-27 16:10:00|546.04|536.94|545.83|536.73|546.09|536.99|545.74|536.64|123
1669565700000|2022-11-27 16:15:00|545.8|536.7|546.1|537|547.29|538.19|545.75|536.65|215
1669566000000|2022-11-27 16:20:00|546.11|537.01|546.09|536.99|546.3|537.2|545.93|536.83|165
1669566300000|2022-11-27 16:25:00|546.05|536.95|546.22|537.12|546.26|537.16|545.92|536.82|99
1669566600000|2022-11-27 16:30:00|546.2|537.1|546.29|537.19|546.36|537.26|546.07|536.97|104
1669566900000|2022-11-27 16:35:00|546.26|537.16|545.86|536.76|546.29|537.19|545.83|536.73|137
1669567200000|2022-11-27 16:40:00|545.85|536.75|545.97|536.87|546.14|537.04|545.82|536.72|145
1669567500000|2022-11-27 16:45:00|545.99|536.89|545.07|535.97|546.14|537.04|544.99|535.89|211
1669567800000|2022-11-27 16:50:00|545.1|536|544.18|535.08|545.26|536.16|543.82|534.72|230
1669568100000|2022-11-27 16:55:00|544.17|535.07|543.99|534.89|544.94|535.84|543.93|534.83|169
1669568400000|2022-11-27 17:00:00|544.04|534.94|543.25|534.15|545.02|535.92|542.72|533.62|292
1669568700000|2022-11-27 17:05:00|543.22|534.12|543.34|534.24|543.39|534.29|542.92|533.82|192
1669569000000|2022-11-27 17:10:00|543.36|534.26|543.96|534.86|544.27|535.17|543.34|534.24|149
1669569300000|2022-11-27 17:15:00|543.99|534.89|543.94|534.84|544.2|535.1|543.84|534.74|125
1669569600000|2022-11-27 17:20:00|543.96|534.86|543.15|534.05|543.96|534.86|542.88|533.78|199
1669569900000|2022-11-27 17:25:00|543.2|534.1|543.15|534.05|543.28|534.18|542.97|533.87|111
1669570200000|2022-11-27 17:30:00|543.16|534.06|542.96|533.86|543.17|534.07|542.91|533.81|79
1669570500000|2022-11-27 17:35:00|542.99|533.89|542.83|533.73|543.31|534.21|542.8|533.7|149
1669570800000|2022-11-27 17:40:00|542.82|533.72|542.78|533.68|543.04|533.94|542.68|533.58|115
1669571100000|2022-11-27 17:45:00|542.87|533.77|542.81|533.71|542.93|533.83|542.68|533.58|120
1669571400000|2022-11-27 17:50:00|542.82|533.72|542.88|533.78|542.95|533.85|542.67|533.57|85
1669571700000|2022-11-27 17:55:00|542.89|533.79|542.94|533.84|543.01|533.91|542.71|533.61|74
1669572000000|2022-11-27 18:00:00|542.95|533.85|544.14|535.04|544.2|535.1|542.93|533.83|153
1669572300000|2022-11-27 18:05:00|544.13|535.03|544.13|535.03|544.32|535.22|543.96|534.86|90
1669572600000|2022-11-27 18:10:00|544.07|534.97|543.82|534.72|544.17|535.07|543.76|534.66|88
1669572900000|2022-11-27 18:15:00|543.8|534.7|544.07|534.97|544.11|535.01|543.76|534.66|67
1669573200000|2022-11-27 18:20:00|544.03|534.93|544.13|535.03|544.24|535.14|543.93|534.83|51
1669573500000|2022-11-27 18:25:00|544.17|535.07|544.99|535.89|545.18|536.08|544.13|535.03|118
1669573800000|2022-11-27 18:30:00|545.03|535.93|545.18|536.08|545.24|536.14|544.99|535.89|79
1669574100000|2022-11-27 18:35:00|545.05|535.95|544.89|535.79|545.16|536.06|544.89|535.79|104
1669574400000|2022-11-27 18:40:00|544.97|535.87|545.11|536.01|545.24|536.14|544.76|535.66|72
1669574700000|2022-11-27 18:45:00|545.17|536.07|544.82|535.72|545.22|536.12|544.05|534.95|91
1669575000000|2022-11-27 18:50:00|544.76|535.66|545.12|536.02|545.17|536.07|544.75|535.65|105
1669575300000|2022-11-27 18:55:00|545.08|535.98|545.3|536.2|545.33|536.23|545.02|535.92|65
1669575600000|2022-11-27 19:00:00|545.26|536.16|545|535.9|545.26|536.16|544.96|535.86|106
1669575900000|2022-11-27 19:05:00|545.03|535.93|544.94|535.84|545.08|535.98|544.76|535.66|25
1669576200000|2022-11-27 19:10:00|544.98|535.88|544.88|535.78|545|535.9|544.71|535.61|90
1669576500000|2022-11-27 19:15:00|544.89|535.79|544.17|535.07|544.95|535.85|544.14|535.04|99
1669576800000|2022-11-27 19:20:00|544.16|535.06|544.12|535.02|544.22|535.12|543.89|534.79|90
1669577100000|2022-11-27 19:25:00|544.13|535.03|544.37|535.27|544.4|535.3|544.06|534.96|39
1669577400000|2022-11-27 19:30:00|544.36|535.26|545.29|536.19|545.35|536.25|544.28|535.18|96
1669577700000|2022-11-27 19:35:00|545.25|536.15|544.04|534.94|545.32|536.22|543.92|534.82|161
1669578000000|2022-11-27 19:40:00|544.06|534.96|544.93|535.83|544.99|535.89|543.78|534.68|283
1669578300000|2022-11-27 19:45:00|544.91|535.81|545.09|535.99|545.17|536.07|544.63|535.53|125
1669578600000|2022-11-27 19:50:00|545.1|536|545.13|536.03|545.22|536.12|545.01|535.91|105
1669578900000|2022-11-27 19:55:00|545.07|535.97|544.94|535.84|545.09|535.99|544.67|535.57|95
1669579200000|2022-11-27 20:00:00|544.9|535.8|544.99|535.89|544.99|535.89|544.68|535.58|148
1669579500000|2022-11-27 20:05:00|545.02|535.92|545.06|535.96|545.06|535.96|544.74|535.64|61
1669579800000|2022-11-27 20:10:00|545.05|535.95|545.23|536.13|545.29|536.19|544.91|535.81|46
1669580100000|2022-11-27 20:15:00|545.11|536.01|544.88|535.78|545.21|536.11|544.82|535.72|103
1669580400000|2022-11-27 20:20:00|544.89|535.79|545.2|536.1|545.21|536.11|544.89|535.79|57
1669580700000|2022-11-27 20:25:00|545.19|536.09|545.22|536.12|545.23|536.13|545.05|535.95|42
1669581000000|2022-11-27 20:30:00|545.26|536.16|545.18|536.08|545.31|536.21|544.92|535.82|98
1669581300000|2022-11-27 20:35:00|545.1|536|545.03|535.93|545.27|536.17|544.92|535.82|41
1669581600000|2022-11-27 20:40:00|545|535.9|544.97|535.87|545.06|535.96|544.88|535.78|31
1669581900000|2022-11-27 20:45:00|544.99|535.89|545.06|535.96|545.09|535.99|544.88|535.78|26
1669582200000|2022-11-27 20:50:00|545.07|535.97|545.1|536|545.28|536.18|544.81|535.71|66
1669582500000|2022-11-27 20:55:00|545.09|535.99|545.08|535.98|545.28|536.18|544.99|535.89|102
1669582800000|2022-11-27 21:00:00|545.11|536.01|544.85|535.75|545.13|536.03|544.8|535.7|86
1669583100000|2022-11-27 21:05:00|544.83|535.73|545.05|535.95|545.17|536.07|544.71|535.61|62
1669583400000|2022-11-27 21:10:00|544.96|535.86|545.04|535.94|545.13|536.03|544.88|535.78|44
1669583700000|2022-11-27 21:15:00|545.13|536.03|545.16|536.06|545.24|536.14|545|535.9|86
1669584000000|2022-11-27 21:20:00|545.17|536.07|545.08|535.98|545.28|536.18|545.08|535.98|85
1669584300000|2022-11-27 21:25:00|545.11|536.01|545.26|536.16|545.3|536.2|545.08|535.98|100
1669584600000|2022-11-27 21:30:00|545.28|536.18|544.92|535.82|545.29|536.19|544.88|535.78|75
1669584900000|2022-11-27 21:35:00|545.05|535.95|544.87|535.77|545.16|536.06|544.74|535.64|41
1669585200000|2022-11-27 21:40:00|544.88|535.78|545.09|535.99|545.15|536.05|544.8|535.7|39
1669585500000|2022-11-27 21:45:00|545.07|535.97|544.7|535.6|545.11|536.01|544.69|535.59|53
1669585800000|2022-11-27 21:50:00|544.69|535.59|545.06|535.96|545.67|536.57|543.68|534.58|169
1669586100000|2022-11-27 21:55:00|545.07|535.97|544.85|535.75|545.15|536.05|544.77|535.67|115
1669586400000|2022-11-27 22:00:00|544.92|535.82|544.85|535.75|545.23|536.13|544.76|535.66|147
1669586700000|2022-11-27 22:05:00|545.03|535.93|544.76|535.66|545.18|536.08|544.7|535.6|337
1669587000000|2022-11-27 22:10:00|544.77|535.67|544.96|535.86|545.15|536.05|544.67|535.57|192
1669587300000|2022-11-27 22:15:00|544.97|535.87|544.28|535.18|545.12|536.02|544.28|535.18|146
1669587600000|2022-11-27 22:20:00|544.23|535.13|544.22|535.12|544.41|535.31|543.9|534.8|188
1669587900000|2022-11-27 22:25:00|544.23|535.13|544.15|535.05|544.38|535.28|544|534.9|107
1669588200000|2022-11-27 22:30:00|544.09|534.99|544.07|534.97|544.28|535.18|543.82|534.72|241
1669588500000|2022-11-27 22:35:00|544.12|535.02|544.11|535.01|544.21|535.11|543.9|534.8|126
1669588800000|2022-11-27 22:40:00|544.06|534.96|544.04|534.94|544.26|535.16|543.39|534.29|191
1669589100000|2022-11-27 22:45:00|544.03|534.93|544.1|535|544.19|535.09|543.9|534.8|204
1669589400000|2022-11-27 22:50:00|544.12|535.02|544.13|535.03|544.22|535.12|543.75|534.65|282
1669589700000|2022-11-27 22:55:00|544.08|534.98|543.89|534.79|544.15|535.05|543.7|534.6|283
1669590000000|2022-11-27 23:00:00|543.88|534.78|536.55|527.45|543.88|534.78|535.65|526.55|698
1669590300000|2022-11-27 23:05:00|536.6|527.5|538.46|529.36|540.05|530.95|536.5|527.4|787
1669590600000|2022-11-27 23:10:00|538.61|529.51|538.75|529.65|539.22|530.12|537.65|528.55|603
1669590900000|2022-11-27 23:15:00|538.8|529.7|537.65|528.55|538.86|529.76|536.6|527.5|542
1669591200000|2022-11-27 23:20:00|537.6|528.5|533.25|524.15|537.6|528.5|530.8|521.7|790
1669591500000|2022-11-27 23:25:00|533.19|524.09|535.3|526.2|535.5|526.4|532.13|523.03|773
1669591800000|2022-11-27 23:30:00|535.29|526.19|534.6|525.5|535.29|526.19|532.35|523.25|717
1669592100000|2022-11-27 23:35:00|534.7|525.6|535.2|526.1|535.29|526.19|532.6|523.5|638
1669592400000|2022-11-27 23:40:00|535.15|526.05|533.8|524.7|535.18|526.08|532.5|523.4|445
1669592700000|2022-11-27 23:45:00|533.75|524.65|534.96|525.86|535.92|526.82|533.4|524.3|545
1669593000000|2022-11-27 23:50:00|534.8|525.7|533.85|524.75|534.96|525.86|532.88|523.78|493
1669593300000|2022-11-27 23:55:00|534.15|525.05|535.01|525.91|535.3|526.2|533.55|524.45|354
1669593600000|2022-11-28 00:00:00|534.96|525.86|535.9|526.8|536.24|527.14|533.75|524.65|596
1669593900000|2022-11-28 00:05:00|535.85|526.75|534.95|525.85|536.29|527.19|534.12|525.02|547
1669594200000|2022-11-28 00:10:00|535.2|526.1|534.04|524.94|535.2|526.1|532.75|523.65|395
1669594500000|2022-11-28 00:15:00|534.01|524.91|535.65|526.55|536.05|526.95|533.87|524.77|472
1669594800000|2022-11-28 00:20:00|535.6|526.5|535.25|526.15|535.72|526.62|534.6|525.5|437
1669595100000|2022-11-28 00:25:00|535.3|526.2|535.15|526.05|535.45|526.35|534.95|525.85|432
1669595400000|2022-11-28 00:30:00|535.2|526.1|534.81|525.71|535.45|526.35|534.13|525.03|410
1669595700000|2022-11-28 00:35:00|534.76|525.66|535.14|526.04|535.26|526.16|534.68|525.58|252
1669596000000|2022-11-28 00:40:00|535.21|526.11|535.85|526.75|536.11|527.01|534.8|525.7|368
1669596300000|2022-11-28 00:45:00|535.95|526.85|535.18|526.08|536.07|526.97|535|525.9|329
1669596600000|2022-11-28 00:50:00|535.15|526.05|534.65|525.55|535.2|526.1|534.32|525.22|300
1669596900000|2022-11-28 00:55:00|534.96|525.86|533.5|524.4|535.09|525.99|533.3|524.2|336
1669597200000|2022-11-28 01:00:00|533.55|524.45|534.2|525.1|535.05|525.95|533.34|524.24|347
1669597500000|2022-11-28 01:05:00|534.21|525.11|532.9|523.8|535.03|525.93|532.65|523.55|330
1669597800000|2022-11-28 01:10:00|532.8|523.7|532.05|522.95|533|523.9|528.92|519.82|825
1669598100000|2022-11-28 01:15:00|532.2|523.1|528.9|519.8|532.2|523.1|528.22|519.12|775
1669598400000|2022-11-28 01:20:00|528.98|519.88|521.8|512.7|530.1|521|521.8|512.7|881
1669598700000|2022-11-28 01:25:00|521.83|512.73|521.95|512.85|524.03|514.93|520.95|511.85|814
1669599000000|2022-11-28 01:30:00|522|512.9|514.7|505.6|522.05|512.95|514.24|505.14|844
1669599300000|2022-11-28 01:35:00|514.75|505.65|514.87|505.77|515.93|506.83|511.01|501.91|816
1669599600000|2022-11-28 01:40:00|514.88|505.78|515.95|506.85|516.15|507.05|513.98|504.88|561
1669599900000|2022-11-28 01:45:00|515.92|506.82|516.1|507|516.1|507|513.15|504.05|624
1669600200000|2022-11-28 01:50:00|516.04|506.94|516.13|507.03|516.18|507.08|514.15|505.05|415
1669600500000|2022-11-28 01:55:00|516.11|507.01|514.95|505.85|516.13|507.03|514.12|505.02|383
1669600800000|2022-11-28 02:00:00|514.94|505.84|512.78|503.68|514.94|505.84|512.15|503.05|735
1669601100000|2022-11-28 02:05:00|512.9|503.8|515.2|506.1|515.32|506.22|511.93|502.83|698
1669601400000|2022-11-28 02:10:00|515.14|506.04|515.16|506.06|515.3|506.2|513.97|504.87|666
1669601700000|2022-11-28 02:15:00|515.07|505.97|515.85|506.75|516.03|506.93|513.98|504.88|633
1669602000000|2022-11-28 02:20:00|515.9|506.8|516.04|506.94|516.05|506.95|514.75|505.65|697
1669602300000|2022-11-28 02:25:00|515.97|506.87|513.96|504.86|515.97|506.87|513.6|504.5|566
1669602600000|2022-11-28 02:30:00|514.04|504.94|514.91|505.81|515.23|506.13|513.75|504.65|508
1669602900000|2022-11-28 02:35:00|514.93|505.83|513.91|504.81|515.28|506.18|513.83|504.73|504
1669603200000|2022-11-28 02:40:00|513.92|504.82|512.96|503.86|514.06|504.96|512.12|503.02|643
1669603500000|2022-11-28 02:45:00|512.98|503.88|512.28|503.18|513.1|504|512.02|502.92|572
1669603800000|2022-11-28 02:50:00|512.29|503.19|512.1|503|512.5|503.4|511.25|502.15|565
1669604100000|2022-11-28 02:55:00|512.05|502.95|511.99|502.89|512.35|503.25|511.8|502.7|373
1669604400000|2022-11-28 03:00:00|512.02|502.92|513.39|504.29|513.5|504.4|510.93|501.83|587
1669604700000|2022-11-28 03:05:00|513.4|504.3|514.37|505.27|514.5|505.4|513.1|504|515
1669605000000|2022-11-28 03:10:00|514.38|505.28|514.15|505.05|514.5|505.4|513.8|504.7|518
1669605300000|2022-11-28 03:15:00|514.12|505.02|514.33|505.23|514.51|505.41|514.1|505|508
1669605600000|2022-11-28 03:20:00|514.3|505.2|515.2|506.1|515.25|506.15|514.2|505.1|401
1669605900000|2022-11-28 03:25:00|515.25|506.15|515.9|506.8|516.22|507.12|515.2|506.1|477
1669606200000|2022-11-28 03:30:00|515.95|506.85|515.1|506|515.95|506.85|514.68|505.58|395
1669606500000|2022-11-28 03:35:00|515.09|505.99|516.01|506.91|516.1|507|515.06|505.96|358
1669606800000|2022-11-28 03:40:00|515.99|506.89|517.31|508.21|517.4|508.3|515.88|506.78|392
1669607100000|2022-11-28 03:45:00|517.36|508.26|517.27|508.17|517.36|508.26|516.79|507.69|402
1669607400000|2022-11-28 03:50:00|517.22|508.12|516.93|507.83|517.3|508.2|516.7|507.6|282
1669607700000|2022-11-28 03:55:00|516.86|507.76|516.86|507.76|517.09|507.99|516.65|507.55|342
1669608000000|2022-11-28 04:00:00|516.92|507.82|516.1|507|517.02|507.92|515.8|506.7|469
1669608300000|2022-11-28 04:05:00|516.12|507.02|516.81|507.71|517.01|507.91|516.07|506.97|324
1669608600000|2022-11-28 04:10:00|516.8|507.7|517.32|508.22|517.35|508.25|516.7|507.6|361
1669608900000|2022-11-28 04:15:00|517.35|508.25|516.86|507.76|517.35|508.25|516.85|507.75|385
1669609200000|2022-11-28 04:20:00|516.8|507.7|517.32|508.22|517.4|508.3|516|506.9|430
1669609500000|2022-11-28 04:25:00|517.31|508.21|518.4|509.3|519.21|510.11|517.17|508.07|473
1669609800000|2022-11-28 04:30:00|518.45|509.35|517.98|508.88|518.93|509.83|517.1|508|444
1669610100000|2022-11-28 04:35:00|517.97|508.87|518.1|509|518.27|509.17|517.65|508.55|312
1669610400000|2022-11-28 04:40:00|518.13|509.03|517.95|508.85|518.3|509.2|517.9|508.8|275
1669610700000|2022-11-28 04:45:00|517.97|508.87|519.04|509.94|519.3|510.2|517.85|508.75|216
1669611000000|2022-11-28 04:50:00|519.02|509.92|519.27|510.17|519.35|510.25|519|509.9|233
1669611300000|2022-11-28 04:55:00|519.28|510.18|519.3|510.2|519.4|510.3|519.23|510.13|258
1669611600000|2022-11-28 05:00:00|519.24|510.14|519.22|510.12|519.35|510.25|518.63|509.53|303
1669611900000|2022-11-28 05:05:00|519.21|510.11|520.85|511.75|520.97|511.87|519|509.9|166
1669612200000|2022-11-28 05:10:00|520.82|511.72|519.81|510.71|520.85|511.75|519.56|510.46|321
1669612500000|2022-11-28 05:15:00|519.79|510.69|517.24|508.14|519.85|510.75|516.8|507.7|394
1669612800000|2022-11-28 05:20:00|517.34|508.24|517.8|508.7|518.12|509.02|517.1|508|384
1669613100000|2022-11-28 05:25:00|517.78|508.68|518.16|509.06|518.24|509.14|517.03|507.93|374
1669613400000|2022-11-28 05:30:00|518.14|509.04|518.73|509.63|519.02|509.92|517.65|508.55|358
1669613700000|2022-11-28 05:35:00|518.74|509.64|518.1|509|519.05|509.95|517.78|508.68|378
1669614000000|2022-11-28 05:40:00|518.14|509.04|517.96|508.86|518.19|509.09|517.75|508.65|281
1669614300000|2022-11-28 05:45:00|517.91|508.81|518.79|509.69|519.09|509.99|517.9|508.8|360
1669614600000|2022-11-28 05:50:00|518.78|509.68|518.02|508.92|518.8|509.7|517.49|508.39|389
1669614900000|2022-11-28 05:55:00|518.03|508.93|517.08|507.98|518.03|508.93|516.73|507.63|330
1669615200000|2022-11-28 06:00:00|517|507.9|517.77|508.67|517.99|508.89|516.81|507.71|380
1669615500000|2022-11-28 06:05:00|517.74|508.64|517.25|508.15|518.03|508.93|516.93|507.83|330
1669615800000|2022-11-28 06:10:00|517.26|508.16|517.04|507.94|517.3|508.2|516.7|507.6|385
1669616100000|2022-11-28 06:15:00|517.12|508.02|516.99|507.89|517.12|508.02|516.7|507.6|374
1669616400000|2022-11-28 06:20:00|516.98|507.88|517.92|508.82|518.08|508.98|516.9|507.8|346
1669616700000|2022-11-28 06:25:00|517.88|508.78|518.78|509.68|518.97|509.87|517.8|508.7|307
1669617000000|2022-11-28 06:30:00|518.91|509.81|519.29|510.19|519.3|510.2|518.5|509.4|391
1669617300000|2022-11-28 06:35:00|519.25|510.15|518.57|509.47|519.45|510.35|518.55|509.45|365
1669617600000|2022-11-28 06:40:00|518.58|509.48|519.28|510.18|519.4|510.3|517.91|508.81|450
1669617900000|2022-11-28 06:45:00|519.31|510.21|519.34|510.24|519.8|510.7|518.95|509.85|394
1669618200000|2022-11-28 06:50:00|519.42|510.32|519.27|510.17|519.5|510.4|518.9|509.8|327
1669618500000|2022-11-28 06:55:00|519.28|510.18|519.56|510.46|519.66|510.56|519.23|510.13|264
1669618800000|2022-11-28 07:00:00|519.57|510.47|519.33|510.23|519.6|510.5|519.18|510.08|289
1669619100000|2022-11-28 07:05:00|519.29|510.19|519.2|510.1|519.43|510.33|519.09|509.99|300
1669619400000|2022-11-28 07:10:00|519.14|510.04|518.95|509.85|519.36|510.26|518.9|509.8|333
1669619700000|2022-11-28 07:15:00|519|509.9|519.31|510.21|519.52|510.42|519|509.9|285
1669620000000|2022-11-28 07:20:00|519.3|510.2|519.21|510.11|519.4|510.3|518.9|509.8|253
1669620300000|2022-11-28 07:25:00|519.26|510.16|519.75|510.65|519.99|510.89|519|509.9|284
1669620600000|2022-11-28 07:30:00|519.85|510.75|519.93|510.83|520.12|511.02|519.64|510.54|239
1669620900000|2022-11-28 07:35:00|519.95|510.85|520.06|510.96|520.25|511.15|519.8|510.7|312
1669621200000|2022-11-28 07:40:00|520.05|510.95|520.16|511.06|520.18|511.08|519.7|510.6|324
1669621500000|2022-11-28 07:45:00|520.08|510.98|520|510.9|520.25|511.15|519.85|510.75|209
1669621800000|2022-11-28 07:50:00|519.92|510.82|521.2|512.1|521.95|512.85|519.9|510.8|335
1669622100000|2022-11-28 07:55:00|521.14|512.04|522.52|513.42|522.56|513.46|520.95|511.85|357
1669622400000|2022-11-28 08:00:00|522.5|513.4|521.25|512.15|522.5|513.4|520.94|511.84|483
1669622700000|2022-11-28 08:05:00|521.2|512.1|521.3|512.2|522.3|513.2|520.95|511.85|398
1669623000000|2022-11-28 08:10:00|521.21|512.11|521.14|512.04|521.41|512.31|520.8|511.7|239
1669623300000|2022-11-28 08:15:00|521.07|511.97|521.2|512.1|521.35|512.25|520.65|511.55|252
1669623600000|2022-11-28 08:20:00|521.16|512.06|521.36|512.26|521.4|512.3|520.8|511.7|194
1669623900000|2022-11-28 08:25:00|521.37|512.27|522.16|513.06|522.16|513.06|521.33|512.23|269
1669624200000|2022-11-28 08:30:00|522.18|513.08|522.1|513|523.2|514.1|521.8|512.7|447
1669624500000|2022-11-28 08:35:00|522.05|512.95|523.02|513.92|523.33|514.23|522.01|512.91|430
1669624800000|2022-11-28 08:40:00|523.05|513.95|522.96|513.86|523.36|514.26|522.83|513.73|323
1669625100000|2022-11-28 08:45:00|522.88|513.78|523.05|513.95|523.3|514.2|522.6|513.5|292
1669625400000|2022-11-28 08:50:00|523.25|514.15|523.15|514.05|523.25|514.15|522.8|513.7|223
1669625700000|2022-11-28 08:55:00|523.01|513.91|523.17|514.07|523.35|514.25|522.73|513.63|322
1669626000000|2022-11-28 09:00:00|523.16|514.06|524.22|515.12|524.39|515.29|523.16|514.06|337
1669626300000|2022-11-28 09:05:00|524.26|515.16|523.95|514.85|524.33|515.23|523.78|514.68|319
1669626600000|2022-11-28 09:10:00|524|514.9|522.6|513.5|524.05|514.95|522.5|513.4|415
1669626900000|2022-11-28 09:15:00|522.65|513.55|521.94|512.84|523.12|514.02|521.94|512.84|412
1669627200000|2022-11-28 09:20:00|521.96|512.86|521.91|512.81|522.4|513.3|521.24|512.14|371
1669627500000|2022-11-28 09:25:00|521.96|512.86|522.1|513|522.25|513.15|521.11|512.01|393
1669627800000|2022-11-28 09:30:00|522.06|512.96|521.97|512.87|522.25|513.15|521.03|511.93|431
1669628100000|2022-11-28 09:35:00|521.99|512.89|521.88|512.78|522.04|512.94|521.05|511.95|438
1669628400000|2022-11-28 09:40:00|521.89|512.79|521.65|512.55|521.9|512.8|521.08|511.98|285
1669628700000|2022-11-28 09:45:00|521.7|512.6|521.85|512.75|522.05|512.95|521.65|512.55|62
1669629000000|2022-11-28 09:50:00|521.8|512.7|522.05|512.95|522.05|512.95|521.7|512.6|307
1669629300000|2022-11-28 09:55:00|522.07|512.97|522.76|513.66|522.99|513.89|522.01|512.91|436
1669629600000|2022-11-28 10:00:00|522.74|513.64|520.98|511.88|522.81|513.71|520.79|511.69|560
1669629900000|2022-11-28 10:05:00|520.96|511.86|521.75|512.65|522|512.9|520.83|511.73|414
1669630200000|2022-11-28 10:10:00|521.74|512.64|521.79|512.69|521.98|512.88|521.23|512.13|414
1669630500000|2022-11-28 10:15:00|521.76|512.66|521.74|512.64|521.84|512.74|521.3|512.2|343
1669630800000|2022-11-28 10:20:00|521.77|512.67|521.99|512.89|522|512.9|521.65|512.55|303
1669631100000|2022-11-28 10:25:00|522|512.9|521.88|512.78|522|512.9|521.7|512.6|322
1669631400000|2022-11-28 10:30:00|521.82|512.72|521.81|512.71|523.23|514.13|521.55|512.45|441
1669631700000|2022-11-28 10:35:00|521.83|512.73|521.87|512.77|522.19|513.09|521.6|512.5|278
1669632000000|2022-11-28 10:40:00|521.86|512.76|522.19|513.09|522.45|513.35|521.86|512.76|344
1669632300000|2022-11-28 10:45:00|522.17|513.07|523.05|513.95|523.2|514.1|522.16|513.06|304
1669632600000|2022-11-28 10:50:00|523.06|513.96|523.03|513.93|523.17|514.07|522.75|513.65|271
1669632900000|2022-11-28 10:55:00|522.96|513.86|523.02|513.92|523.11|514.01|521.32|512.22|385
1669633200000|2022-11-28 11:00:00|522.96|513.86|523.08|513.98|523.2|514.1|522.61|513.51|401
1669633500000|2022-11-28 11:05:00|523.06|513.96|523.95|514.85|524.55|515.45|523.06|513.96|355
1669633800000|2022-11-28 11:10:00|524.05|514.95|524|514.9|524.4|515.3|523.95|514.85|298
1669634100000|2022-11-28 11:15:00|523.97|514.87|524.91|515.81|525.14|516.04|523.9|514.8|315
1669634400000|2022-11-28 11:20:00|525.01|515.91|524.06|514.96|525.03|515.93|523.8|514.7|390
1669634700000|2022-11-28 11:25:00|524.01|514.91|523.72|514.62|524.11|515.01|523.5|514.4|275
1669635000000|2022-11-28 11:30:00|523.65|514.55|522.94|513.84|523.76|514.66|522.7|513.6|313
1669635300000|2022-11-28 11:35:00|522.95|513.85|522.21|513.11|522.96|513.86|522.13|513.03|326
1669635600000|2022-11-28 11:40:00|522.2|513.1|523.06|513.96|523.3|514.2|522.16|513.06|282
1669635900000|2022-11-28 11:45:00|523.01|513.91|523.33|514.23|523.55|514.45|522.95|513.85|266
1669636200000|2022-11-28 11:50:00|523.32|514.22|524.14|515.04|524.27|515.17|523.32|514.22|275
1669636500000|2022-11-28 11:55:00|524.13|515.03|524.09|514.99|524.4|515.3|523.8|514.7|316
1669636800000|2022-11-28 12:00:00|524.07|514.97|523.1|514|524.28|515.18|522.95|513.85|395
1669637100000|2022-11-28 12:05:00|522.99|513.89|523|513.9|523.14|514.04|522.65|513.55|336
1669637400000|2022-11-28 12:10:00|522.96|513.86|523.32|514.22|523.49|514.39|522.84|513.74|389
1669637700000|2022-11-28 12:15:00|523.31|514.21|523.24|514.14|523.56|514.46|522.94|513.84|306
1669638000000|2022-11-28 12:20:00|523.23|514.13|523.88|514.78|524.05|514.95|522.95|513.85|352
1669638300000|2022-11-28 12:25:00|523.93|514.83|523.87|514.77|524.2|515.1|523.7|514.6|412
1669638600000|2022-11-28 12:30:00|523.82|514.72|523.75|514.65|524.12|515.02|523.7|514.6|125
1669638900000|2022-11-28 12:35:00|523.1|514|522.02|512.92|523.15|514.05|522|512.9|299
1669639200000|2022-11-28 12:40:00|522|512.9|521.96|512.86|522.21|513.11|520.8|511.7|598
1669639500000|2022-11-28 12:45:00|521.86|512.76|520.09|510.99|522.12|513.02|519.38|510.28|437
1669639800000|2022-11-28 12:50:00|520.07|510.97|519.05|509.95|520.46|511.36|518.98|509.88|311
1669640100000|2022-11-28 12:55:00|519.07|509.97|520.23|511.13|520.31|511.21|519.07|509.97|387
1669640400000|2022-11-28 13:00:00|520.26|511.16|519.36|510.26|520.26|511.16|519.1|510|196
1669640700000|2022-11-28 13:05:00|519.39|510.29|519.38|510.28|520.13|511.03|518.95|509.85|286
1669641000000|2022-11-28 13:10:00|519.39|510.29|519.27|510.17|519.46|510.36|519|509.9|165
1669641300000|2022-11-28 13:15:00|519.17|510.07|519|509.9|519.3|510.2|518.76|509.66|263
1669641600000|2022-11-28 13:20:00|519.05|509.95|519.4|510.3|519.45|510.35|518.15|509.05|132
1669641900000|2022-11-28 13:25:00|519.35|510.25|520.1|511|520.38|511.28|519.35|510.25|96
1669642200000|2022-11-28 13:30:00|520.12|511.02|520.22|511.12|520.46|511.36|520.05|510.95|396
1669642500000|2022-11-28 13:35:00|520.15|511.05|521.12|512.02|521.15|512.05|520.05|510.95|327
1669642800000|2022-11-28 13:40:00|521.11|512.01|519.96|510.86|521.3|512.2|519.65|510.55|255
1669643100000|2022-11-28 13:45:00|520.15|511.05|520.3|511.2|520.39|511.29|519.75|510.65|191
1669643400000|2022-11-28 13:50:00|520.1|511|520.1|511|520.4|511.3|520.02|510.92|279
1669643700000|2022-11-28 13:55:00|520.15|511.05|520.05|510.95|520.8|511.7|519.95|510.85|61
1669644000000|2022-11-28 14:00:00|520.1|511|520.35|511.25|521.43|512.33|520|510.9|233
1669644300000|2022-11-28 14:05:00|520.25|511.15|520.24|511.14|520.45|511.35|519.8|510.7|312
1669644600000|2022-11-28 14:10:00|520.15|511.05|520.15|511.05|521.24|512.14|519.93|510.83|318
1669644900000|2022-11-28 14:15:00|520.1|511|520.3|511.2|520.3|511.2|520.1|511|42
1669645200000|2022-11-28 14:20:00|520.28|511.18|520.3|511.2|520.45|511.35|519.88|510.78|217
1669645500000|2022-11-28 14:25:00|520.22|511.12|520.95|511.85|521.05|511.95|520.03|510.93|107
1669645800000|2022-11-28 14:30:00|520.9|511.8|522.42|513.32|523.3|514.2|520.75|511.65|387
1669646100000|2022-11-28 14:35:00|522.43|513.33|523.93|514.83|525.18|516.08|522.42|513.32|623
1669646400000|2022-11-28 14:40:00|523.95|514.85|523.35|514.25|524.15|515.05|522.98|513.88|525
1669646700000|2022-11-28 14:45:00|523.3|514.2|522.11|513.01|524.5|515.4|522.02|512.92|519
1669647000000|2022-11-28 14:50:00|522.1|513|523.05|513.95|524.04|514.94|521.3|512.2|539
1669647300000|2022-11-28 14:55:00|523.01|513.91|521.36|512.26|523.16|514.06|520.95|511.85|539
1669647600000|2022-11-28 15:00:00|521.32|512.22|521.38|512.28|522.26|513.16|520.35|511.25|571
1669647900000|2022-11-28 15:05:00|521.35|512.25|518.47|509.37|521.48|512.38|517.75|508.65|552
1669648200000|2022-11-28 15:10:00|518.46|509.36|519.3|510.2|520.19|511.09|518.4|509.3|640
1669648500000|2022-11-28 15:15:00|519.28|510.18|518.15|509.05|520.34|511.24|517.31|508.21|547
1669648800000|2022-11-28 15:20:00|518.11|509.01|516.38|507.28|519.08|509.98|515.14|506.04|700
1669649100000|2022-11-28 15:25:00|516.37|507.27|516.6|507.5|517.35|508.25|516.02|506.92|304
1669649400000|2022-11-28 15:30:00|516.4|507.3|516.25|507.15|517.36|508.26|515.7|506.6|592
1669649700000|2022-11-28 15:35:00|516.2|507.1|517.2|508.1|517.4|508.3|515.75|506.65|496
1669650000000|2022-11-28 15:40:00|517.11|508.01|518|508.9|518.4|509.3|517|507.9|387
1669650300000|2022-11-28 15:45:00|518.08|508.98|518.05|508.95|518.55|509.45|517.1|508|345
1669650600000|2022-11-28 15:50:00|518.22|509.12|516.98|507.88|518.22|509.12|515.75|506.65|567
1669650900000|2022-11-28 15:55:00|517.05|507.95|517.03|507.93|517.45|508.35|516.75|507.65|552
1669651200000|2022-11-28 16:00:00|517.05|507.95|515.99|506.89|517.15|508.05|515.15|506.05|655
1669651500000|2022-11-28 16:05:00|515.85|506.75|516.05|506.95|516.16|507.06|514.7|505.6|647
1669651800000|2022-11-28 16:10:00|516.02|506.92|515.15|506.05|516.2|507.1|515.15|506.05|563
1669652100000|2022-11-28 16:15:00|515.12|506.02|513.35|504.25|515.6|506.5|512.9|503.8|692
1669652400000|2022-11-28 16:20:00|513.29|504.19|516.47|507.37|516.51|507.41|512.5|503.4|747
1669652700000|2022-11-28 16:25:00|516.45|507.35|517.48|508.38|518.15|509.05|516.14|507.04|591
1669653000000|2022-11-28 16:30:00|517.43|508.33|518.12|509.02|519.4|510.3|517.43|508.33|535
1669653300000|2022-11-28 16:35:00|518.11|509.01|518.89|509.79|519.05|509.95|517.16|508.06|574
1669653600000|2022-11-28 16:40:00|519.05|509.95|521.08|511.98|521.18|512.08|518.8|509.7|599
1669653900000|2022-11-28 16:45:00|521.05|511.95|520.79|511.69|522.16|513.06|519.91|510.81|582
1669654200000|2022-11-28 16:50:00|520.82|511.72|522.06|512.96|522.3|513.2|519.98|510.88|587
1669654500000|2022-11-28 16:55:00|522.09|512.99|523.2|514.1|525.5|516.4|521.75|512.65|826
1669654800000|2022-11-28 17:00:00|523.14|514.04|525.92|516.82|526.79|517.69|523.09|513.99|847
1669655100000|2022-11-28 17:05:00|525.91|516.81|523.6|514.5|527.86|518.76|522.98|513.88|731
1669655400000|2022-11-28 17:10:00|523.93|514.83|523.17|514.07|524.28|515.18|522.03|512.93|741
1669655700000|2022-11-28 17:15:00|523.16|514.06|526.73|517.63|526.96|517.86|522.75|513.65|726
1669656000000|2022-11-28 17:20:00|526.65|517.55|526.11|517.01|527.35|518.25|525.6|516.5|558
1669656300000|2022-11-28 17:25:00|526.12|517.02|525.01|515.91|526.12|517.02|524.7|515.6|592
1669656600000|2022-11-28 17:30:00|524.98|515.88|524.99|515.89|525.2|516.1|524|514.9|512
1669656900000|2022-11-28 17:35:00|524.98|515.88|525.9|516.8|526.36|517.26|524.93|515.83|484
1669657200000|2022-11-28 17:40:00|525.93|516.83|524.84|515.74|526.19|517.09|524.72|515.62|476
1669657500000|2022-11-28 17:45:00|524.91|515.81|523.96|514.86|525.38|516.28|523.21|514.11|452
1669657800000|2022-11-28 17:50:00|523.97|514.87|524.01|514.91|524.27|515.17|523.26|514.16|536
1669658100000|2022-11-28 17:55:00|524.02|514.92|524.2|515.1|524.4|515.3|523.85|514.75|383
1669658400000|2022-11-28 18:00:00|524|514.9|523.7|514.6|525.05|515.95|523.1|514|152
1669658700000|2022-11-28 18:05:00|523.75|514.65|522.36|513.26|523.83|514.73|522.14|513.04|511
1669659000000|2022-11-28 18:10:00|522.35|513.25|522.95|513.85|523.25|514.15|522.26|513.16|388
1669659300000|2022-11-28 18:15:00|522.99|513.89|522.96|513.86|523.41|514.31|522.29|513.19|476
1669659600000|2022-11-28 18:20:00|522.9|513.8|522.45|513.35|523.2|514.1|522.15|513.05|295
1669659900000|2022-11-28 18:25:00|522.5|513.4|522.9|513.8|523.24|514.14|522.35|513.25|179
1669660200000|2022-11-28 18:30:00|522.85|513.75|522.32|513.22|523.21|514.11|522.19|513.09|430
1669660500000|2022-11-28 18:35:00|522.33|513.23|522.4|513.3|522.41|513.31|521.85|512.75|454
1669660800000|2022-11-28 18:40:00|522.36|513.26|521.8|512.7|522.42|513.32|521.65|512.55|286
1669661100000|2022-11-28 18:45:00|522|512.9|522.04|512.94|522.3|513.2|521.6|512.5|382
1669661400000|2022-11-28 18:50:00|522|512.9|522|512.9|522.39|513.29|521.7|512.6|231
1669661700000|2022-11-28 18:55:00|521.95|512.85|520.95|511.85|522|512.9|520.75|511.65|105
1669662000000|2022-11-28 19:00:00|520.9|511.8|520.18|511.08|521.2|512.1|519.85|510.75|348
1669662300000|2022-11-28 19:05:00|520.23|511.13|520.15|511.05|520.98|511.88|520.05|510.95|316
1669662600000|2022-11-28 19:10:00|520.1|511|519.95|510.85|520.2|511.1|519.7|510.6|104
1669662900000|2022-11-28 19:15:00|520|510.9|519.8|510.7|520.31|511.21|519.65|510.55|271
1669663200000|2022-11-28 19:20:00|519.7|510.6|520.81|511.71|521.02|511.92|519.7|510.6|351
1669663500000|2022-11-28 19:25:00|520.82|511.72|520.1|511|521.09|511.99|520|510.9|222
1669663800000|2022-11-28 19:30:00|520.15|511.05|520.2|511.1|520.37|511.27|519.66|510.56|298
1669664100000|2022-11-28 19:35:00|520.25|511.15|521.16|512.06|521.32|512.22|520|510.9|234
1669664400000|2022-11-28 19:40:00|521.17|512.07|522.31|513.21|522.49|513.39|520.7|511.6|337
1669664700000|2022-11-28 19:45:00|522.26|513.16|521.18|512.08|522.26|513.16|520.9|511.8|198
1669665000000|2022-11-28 19:50:00|521.13|512.03|521.32|512.22|522.04|512.94|521.05|511.95|402
1669665300000|2022-11-28 19:55:00|521.4|512.3|520.9|511.8|521.41|512.31|520.85|511.75|351
1669665600000|2022-11-28 20:00:00|520.95|511.85|520.95|511.85|521.21|512.11|520.75|511.65|351
1669665900000|2022-11-28 20:05:00|521.01|511.91|521.13|512.03|521.5|512.4|520.8|511.7|366
1669666200000|2022-11-28 20:10:00|521.1|512|521.13|512.03|521.38|512.28|520.95|511.85|281
1669666500000|2022-11-28 20:15:00|521.23|512.13|522.1|513|522.1|513|520.9|511.8|214
1669666800000|2022-11-28 20:20:00|522.15|513.05|521.38|512.28|522.25|513.15|521.17|512.07|122
1669667100000|2022-11-28 20:25:00|521.35|512.25|522.12|513.02|522.14|513.04|521.2|512.1|319
1669667400000|2022-11-28 20:30:00|522.15|513.05|522.14|513.04|522.82|513.72|521.7|512.6|397
1669667700000|2022-11-28 20:35:00|522.19|513.09|522.08|512.98|522.39|513.29|521.85|512.75|262
1669668000000|2022-11-28 20:40:00|521.95|512.85|522.36|513.26|522.38|513.28|521.9|512.8|373
1669668300000|2022-11-28 20:45:00|522.33|513.23|522.32|513.22|522.45|513.35|522.09|512.99|276
1669668600000|2022-11-28 20:50:00|522.36|513.26|522.37|513.27|522.57|513.47|522.15|513.05|250
1669668900000|2022-11-28 20:55:00|522.35|513.25|522.77|513.67|522.91|513.81|522.05|512.95|338
1669669200000|2022-11-28 21:00:00|522.79|513.69|522.25|513.15|523.02|513.92|522|512.9|253
1669669500000|2022-11-28 21:05:00|522.2|513.1|520.85|511.75|522.36|513.26|520.8|511.7|306
1669669800000|2022-11-28 21:10:00|520.95|511.85|520.7|511.6|521.25|512.15|520|510.9|192
1669670100000|2022-11-28 21:15:00|520.8|511.7|521.13|512.03|521.44|512.34|520.65|511.55|273
1669670400000|2022-11-28 21:20:00|521.05|511.95|521.7|512.6|522.25|513.15|521.05|511.95|276
1669670700000|2022-11-28 21:25:00|521.75|512.65|521.9|512.8|522.05|512.95|521.75|512.65|45
1669671000000|2022-11-28 21:30:00|521.95|512.85|522.35|513.25|522.55|513.45|521.95|512.85|180
1669671300000|2022-11-28 21:35:00|522.41|513.31|520.87|511.77|522.41|513.31|520.7|511.6|356
1669671600000|2022-11-28 21:40:00|520.88|511.78|520.9|511.8|521.53|512.43|520.65|511.55|363
1669671900000|2022-11-28 21:45:00|521.03|511.93|521.88|512.78|522.48|513.38|520.9|511.8|370
1669672200000|2022-11-28 21:50:00|521.9|512.8|522.28|513.18|522.41|513.31|521.76|512.66|275
1669672500000|2022-11-28 21:55:00|522.17|513.07|522.23|513.13|522.63|513.53|521.75|512.65|277
1669672800000|2022-11-28 22:00:00|522.28|513.18|522.09|512.99|522.41|513.31|521.96|512.86|126
1669673100000|2022-11-28 22:05:00|522.1|513|521.48|512.38|522.28|513.18|521.48|512.38|101
1669673400000|2022-11-28 22:10:00|521.51|512.41|521.77|512.67|522.13|513.03|521.39|512.29|151
1669673700000|2022-11-28 22:15:00|521.76|512.66|521.89|512.79|521.91|512.81|521.27|512.17|95
1669674000000|2022-11-28 22:20:00|521.85|512.75|521.84|512.74|521.91|512.81|521.16|512.06|107
1669674300000|2022-11-28 22:25:00|521.83|512.73|521.35|512.25|521.83|512.73|521.29|512.19|59
1669674600000|2022-11-28 22:30:00|521.48|512.38|522.12|513.02|522.16|513.06|521.48|512.38|123
1669674900000|2022-11-28 22:35:00|522.13|513.03|522.05|512.95|522.15|513.05|521.89|512.79|160
1669675200000|2022-11-28 22:40:00|522.02|512.92|521.27|512.17|522.16|513.06|521.27|512.17|90
1669675500000|2022-11-28 22:45:00|521.29|512.19|521.25|512.15|521.47|512.37|520.99|511.89|130
1669675800000|2022-11-28 22:50:00|521.31|512.21|521.35|512.25|521.4|512.3|521.24|512.14|106
1669676100000|2022-11-28 22:55:00|521.36|512.26|521.46|512.36|521.5|512.4|521.2|512.1|127
1669676400000|2022-11-28 23:00:00|521.3|512.2|519.48|510.38|521.56|512.46|519.05|509.95|458
1669676700000|2022-11-28 23:05:00|519.46|510.36|520|510.9|520.42|511.32|519.34|510.24|383
1669677000000|2022-11-28 23:10:00|519.96|510.86|520.27|511.17|520.35|511.25|519.85|510.75|264
1669677300000|2022-11-28 23:15:00|520.28|511.18|520.45|511.35|520.75|511.65|520.08|510.98|243
1669677600000|2022-11-28 23:20:00|520.49|511.39|520.96|511.86|521.7|512.6|520.15|511.05|306
1669677900000|2022-11-28 23:25:00|521.13|512.03|520.13|511.03|521.27|512.17|519.9|510.8|336
1669678200000|2022-11-28 23:30:00|520.16|511.06|515.9|506.8|520.3|511.2|515.08|505.98|671
1669678500000|2022-11-28 23:35:00|515.95|506.85|517.09|507.99|518.32|509.22|515.75|506.65|453
1669678800000|2022-11-28 23:40:00|517.13|508.03|517.06|507.96|518.07|508.97|516.7|507.6|366
1669679100000|2022-11-28 23:45:00|517.14|508.04|517.88|508.78|518.14|509.04|517|507.9|331
1669679400000|2022-11-28 23:50:00|517.84|508.74|517.75|508.65|518.32|509.22|517.6|508.5|214
1669679700000|2022-11-28 23:55:00|517.99|508.89|517.9|508.8|518.36|509.26|517.75|508.65|292
1669680000000|2022-11-29 00:00:00|517.85|508.75|517.04|507.94|518.21|509.11|515.85|506.75|394
1669680300000|2022-11-29 00:05:00|517.02|507.92|517.9|508.8|518.97|509.87|516.24|507.14|414
1669680600000|2022-11-29 00:10:00|517.76|508.66|515.44|506.34|518.06|508.96|514.14|505.04|675
1669680900000|2022-11-29 00:15:00|515.43|506.33|516.03|506.93|518|508.9|514.85|505.75|720
1669681200000|2022-11-29 00:20:00|516.04|506.94|516.94|507.84|517.28|508.18|515.15|506.05|529
1669681500000|2022-11-29 00:25:00|516.95|507.85|516.19|507.09|517.07|507.97|515.65|506.55|490
1669681800000|2022-11-29 00:30:00|516.15|507.05|516.7|507.6|517.18|508.08|515.85|506.75|443
1669682100000|2022-11-29 00:35:00|516.75|507.65|517.42|508.32|517.51|508.41|516.25|507.15|387
1669682400000|2022-11-29 00:40:00|517.38|508.28|516.8|507.7|518.03|508.93|516.75|507.65|302
1669682700000|2022-11-29 00:45:00|516.95|507.85|515.97|506.87|517.09|507.99|515.67|506.57|315
1669683000000|2022-11-29 00:50:00|516.02|506.92|516.13|507.03|516.14|507.04|515.65|506.55|370
1669683300000|2022-11-29 00:55:00|516.06|506.96|516|506.9|516.34|507.24|515.9|506.8|345
1669683600000|2022-11-29 01:00:00|516.05|506.95|517.02|507.92|517.24|508.14|516.05|506.95|374
1669683900000|2022-11-29 01:05:00|517.03|507.93|517.18|508.08|517.31|508.21|516.6|507.5|355
1669684200000|2022-11-29 01:10:00|517.03|507.93|517.2|508.1|517.57|508.47|516.85|507.75|370
1669684500000|2022-11-29 01:15:00|517.13|508.03|517.2|508.1|517.42|508.32|516.8|507.7|225
1669684800000|2022-11-29 01:20:00|517.15|508.05|516.41|507.31|517.25|508.15|515.97|506.87|151
1669685100000|2022-11-29 01:25:00|516.4|507.3|516.28|507.18|516.5|507.4|516.05|506.95|299
1669685400000|2022-11-29 01:30:00|516.2|507.1|516.46|507.36|516.51|507.41|516.15|507.05|295
1669685700000|2022-11-29 01:35:00|516.4|507.3|518.29|509.19|518.65|509.55|516.25|507.15|548
1669686000000|2022-11-29 01:40:00|518.38|509.28|520.12|511.02|520.47|511.37|518.1|509|567
1669686300000|2022-11-29 01:45:00|520.08|510.98|521.3|512.2|522.15|513.05|520.07|510.97|469
1669686600000|2022-11-29 01:50:00|521.28|512.18|521.42|512.32|521.44|512.34|521.08|511.98|337
1669686900000|2022-11-29 01:55:00|521.37|512.27|521.17|512.07|522.27|513.17|520.7|511.6|464
1669687200000|2022-11-29 02:00:00|521.15|512.05|521.32|512.22|521.51|512.41|521.04|511.94|516
1669687500000|2022-11-29 02:05:00|521.3|512.2|522.12|513.02|522.43|513.33|521.2|512.1|497
1669687800000|2022-11-29 02:10:00|522.11|513.01|522.18|513.08|522.28|513.18|521.85|512.75|313
1669688100000|2022-11-29 02:15:00|522.19|513.09|523.18|514.08|523.4|514.3|521.2|512.1|467
1669688400000|2022-11-29 02:20:00|523.11|514.01|522.44|513.34|523.26|514.16|522.05|512.95|317
1669688700000|2022-11-29 02:25:00|522.36|513.26|522.21|513.11|522.44|513.34|522.15|513.05|246
1669689000000|2022-11-29 02:30:00|522.17|513.07|521.12|512.02|522.29|513.19|520.9|511.8|253
1669689300000|2022-11-29 02:35:00|521.13|512.03|521.25|512.15|521.38|512.28|520.15|511.05|395
1669689600000|2022-11-29 02:40:00|521.21|512.11|521.28|512.18|521.46|512.36|521.1|512|207
1669689900000|2022-11-29 02:45:00|521.26|512.16|520.28|511.18|521.53|512.43|520.05|510.95|308
1669690200000|2022-11-29 02:50:00|520.39|511.29|520.22|511.12|520.5|511.4|520.15|511.05|271
1669690500000|2022-11-29 02:55:00|520.1|511|520.23|511.13|520.43|511.33|520.1|511|235
1669690800000|2022-11-29 03:00:00|520.28|511.18|521.21|512.11|521.25|512.15|520.05|510.95|319
1669691100000|2022-11-29 03:05:00|521.15|512.05|521.13|512.03|521.57|512.47|520.93|511.83|341
1669691400000|2022-11-29 03:10:00|521.14|512.04|521.19|512.09|521.43|512.33|521.05|511.95|177
1669691700000|2022-11-29 03:15:00|521.16|512.06|521.3|512.2|521.4|512.3|521.1|512|180
1669692000000|2022-11-29 03:20:00|521.28|512.18|521.27|512.17|521.46|512.36|521.08|511.98|200
1669692300000|2022-11-29 03:25:00|521.2|512.1|521.92|512.82|522.25|513.15|521.15|512.05|320
1669692600000|2022-11-29 03:30:00|521.85|512.75|521.27|512.17|522.1|513|520.85|511.75|259
1669692900000|2022-11-29 03:35:00|521.28|512.18|520.94|511.84|521.44|512.34|520.85|511.75|209
1669693200000|2022-11-29 03:40:00|520.99|511.89|521.36|512.26|521.44|512.34|520.9|511.8|223
1669693500000|2022-11-29 03:45:00|521.44|512.34|521.34|512.24|521.61|512.51|521.1|512|324
1669693800000|2022-11-29 03:50:00|521.44|512.34|521.21|512.11|521.6|512.5|520.91|511.81|251
1669694100000|2022-11-29 03:55:00|521.23|512.13|521.31|512.21|521.33|512.23|521.1|512|162
1669694400000|2022-11-29 04:00:00|521.23|512.13|522.91|513.81|523.07|513.97|521.1|512|515
1669694700000|2022-11-29 04:05:00|522.9|513.8|522.28|513.18|523.3|514.2|521.9|512.8|628
1669695000000|2022-11-29 04:10:00|522.2|513.1|523.08|513.98|523.35|514.25|521.9|512.8|483
1669695300000|2022-11-29 04:15:00|523.03|513.93|524.29|515.19|524.32|515.22|522.91|513.81|495
1669695600000|2022-11-29 04:20:00|524.32|515.22|525.36|516.26|525.56|516.46|524.16|515.06|493
1669695900000|2022-11-29 04:25:00|525.33|516.23|527.24|518.14|528.57|519.47|525.2|516.1|683
1669696200000|2022-11-29 04:30:00|527.23|518.13|529.08|519.98|529.2|520.1|527|517.9|596
1669696500000|2022-11-29 04:35:00|529.18|520.08|528.2|519.1|529.2|520.1|527.99|518.89|315
1669696800000|2022-11-29 04:40:00|528.17|519.07|529.04|519.94|529.38|520.28|527.85|518.75|496
1669697100000|2022-11-29 04:45:00|529.07|519.97|529.15|520.05|529.4|520.3|527.8|518.7|612
1669697400000|2022-11-29 04:50:00|529.04|519.94|528.88|519.78|530.06|520.96|528.75|519.65|644
1669697700000|2022-11-29 04:55:00|528.95|519.85|528.18|519.08|529.5|520.4|528|518.9|508
1669698000000|2022-11-29 05:00:00|528.15|519.05|530.8|521.7|531.25|522.15|528.15|519.05|637
1669698300000|2022-11-29 05:05:00|530.85|521.75|531.33|522.23|531.73|522.63|530.68|521.58|615
1669698600000|2022-11-29 05:10:00|531.28|522.18|530.65|521.55|532.35|523.25|530.6|521.5|584
1669698900000|2022-11-29 05:15:00|530.7|521.6|532.15|523.05|532.57|523.47|530.65|521.55|604
1669699200000|2022-11-29 05:20:00|532.05|522.95|531.75|522.65|532.4|523.3|531.65|522.55|427
1669699500000|2022-11-29 05:25:00|531.85|522.75|530.75|521.65|531.85|522.75|530.6|521.5|480
1669699800000|2022-11-29 05:30:00|530.88|521.78|530.15|521.05|531.06|521.96|529.65|520.55|342
1669700100000|2022-11-29 05:35:00|529.95|520.85|530.67|521.57|531.25|522.15|529.95|520.85|346
1669700400000|2022-11-29 05:40:00|530.65|521.55|530.9|521.8|531.24|522.14|530.55|521.45|215
1669700700000|2022-11-29 05:45:00|531.07|521.97|530.15|521.05|531.07|521.97|529.95|520.85|371
1669701000000|2022-11-29 05:50:00|530.25|521.15|530.04|520.94|530.42|521.32|530|520.9|356
1669701300000|2022-11-29 05:55:00|530.15|521.05|530.15|521.05|530.44|521.34|529.95|520.85|412
1669701600000|2022-11-29 06:00:00|530.2|521.1|531.25|522.15|531.33|522.23|530.16|521.06|456
1669701900000|2022-11-29 06:05:00|531.11|522.01|531.11|522.01|532.03|522.93|530.91|521.81|308
1669702200000|2022-11-29 06:10:00|531.27|522.17|530.68|521.58|531.57|522.47|530.68|521.58|359
1669702500000|2022-11-29 06:15:00|530.7|521.6|529.73|520.63|530.9|521.8|529.7|520.6|335
1669702800000|2022-11-29 06:20:00|529.7|520.6|529.75|520.65|530.37|521.27|529.65|520.55|364
1669703100000|2022-11-29 06:25:00|529.9|520.8|529.75|520.65|530.05|520.95|529.65|520.55|319
1669703400000|2022-11-29 06:30:00|529.7|520.6|529.9|520.8|530.35|521.25|529.68|520.58|319
1669703700000|2022-11-29 06:35:00|529.86|520.76|530.15|521.05|530.39|521.29|529.8|520.7|295
1669704000000|2022-11-29 06:40:00|530.02|520.92|530.98|521.88|531.31|522.21|530.02|520.92|309
1669704300000|2022-11-29 06:45:00|531.05|521.95|532.6|523.5|532.97|523.87|530.9|521.8|310
1669704600000|2022-11-29 06:50:00|532.97|523.87|531.9|522.8|532.99|523.89|531.75|522.65|307
1669704900000|2022-11-29 06:55:00|531.75|522.65|531.85|522.75|532.08|522.98|531.65|522.55|243
1669705200000|2022-11-29 07:00:00|531.8|522.7|532.8|523.7|533.1|524|531.8|522.7|315
1669705500000|2022-11-29 07:05:00|532.95|523.85|532.8|523.7|533.25|524.15|532.65|523.55|261
1669705800000|2022-11-29 07:10:00|532.7|523.6|532.67|523.57|533.09|523.99|532.5|523.4|205
1669706100000|2022-11-29 07:15:00|532.65|523.55|532.04|522.94|533.03|523.93|531.8|522.7|396
1669706400000|2022-11-29 07:20:00|531.97|522.87|531.7|522.6|533.22|524.12|531.65|522.55|348
1669706700000|2022-11-29 07:25:00|531.68|522.58|531.81|522.71|532.05|522.95|531.6|522.5|308
1669707000000|2022-11-29 07:30:00|531.87|522.77|531.02|521.92|532.12|523.02|530.8|521.7|323
1669707300000|2022-11-29 07:35:00|531|521.9|530.98|521.88|531.19|522.09|530.88|521.78|232
1669707600000|2022-11-29 07:40:00|531.03|521.93|531.04|521.94|531.35|522.25|530.7|521.6|258
1669707900000|2022-11-29 07:45:00|530.95|521.85|531.22|522.12|531.38|522.28|530.95|521.85|267
1669708200000|2022-11-29 07:50:00|531.12|522.02|531.13|522.03|531.39|522.29|530.95|521.85|249
1669708500000|2022-11-29 07:55:00|531.04|521.94|531|521.9|531.29|522.19|530.8|521.7|133
1669708800000|2022-11-29 08:00:00|530.8|521.7|531.37|522.27|532.35|523.25|530.8|521.7|422
1669709100000|2022-11-29 08:05:00|531.12|522.02|530.67|521.57|531.46|522.36|530.65|521.55|291
1669709400000|2022-11-29 08:10:00|530.7|521.6|530.6|521.5|531.28|522.18|530.6|521.5|377
1669709700000|2022-11-29 08:15:00|530.76|521.66|530.67|521.57|531.06|521.96|530.6|521.5|291
1669710000000|2022-11-29 08:20:00|530.7|521.6|532.25|523.15|532.39|523.29|530.65|521.55|383
1669710300000|2022-11-29 08:25:00|532.2|523.1|533.96|524.86|533.96|524.86|532.1|523|244
1669710600000|2022-11-29 08:30:00|533.6|524.5|534.1|525|535.27|526.17|533.4|524.3|597
1669710900000|2022-11-29 08:35:00|534|524.9|533.7|524.6|534.25|525.15|533.6|524.5|378
1669711200000|2022-11-29 08:40:00|533.67|524.57|534.02|524.92|534.38|525.28|533.67|524.57|488
1669711500000|2022-11-29 08:45:00|534.2|525.1|534.22|525.12|534.98|525.88|533.7|524.6|337
1669711800000|2022-11-29 08:50:00|534.2|525.1|534.28|525.18|535.89|526.79|533.98|524.88|523
1669712100000|2022-11-29 08:55:00|534.2|525.1|534.1|525|534.35|525.25|533.8|524.7|520
1669712400000|2022-11-29 09:00:00|533.98|524.88|533.96|524.86|535.14|526.04|533.75|524.65|368
1669712700000|2022-11-29 09:05:00|533.9|524.8|533.85|524.75|535|525.9|533.7|524.6|363
1669713000000|2022-11-29 09:10:00|533.8|524.7|533.75|524.65|534.37|525.27|533.7|524.6|335
1669713300000|2022-11-29 09:15:00|533.8|524.7|533.83|524.73|534.32|525.22|533.6|524.5|315
1669713600000|2022-11-29 09:20:00|533.9|524.8|532.94|523.84|534.11|525.01|532.9|523.8|333
1669713900000|2022-11-29 09:25:00|533.1|524|532.84|523.74|533.44|524.34|532.7|523.6|376
1669714200000|2022-11-29 09:30:00|532.87|523.77|533|523.9|533.37|524.27|532.8|523.7|341
1669714500000|2022-11-29 09:35:00|532.9|523.8|532.95|523.85|533.32|524.22|532.7|523.6|295
1669714800000|2022-11-29 09:40:00|532.9|523.8|532.95|523.85|533.39|524.29|532.9|523.8|403
1669715100000|2022-11-29 09:45:00|532.9|523.8|532.95|523.85|533.36|524.26|532.85|523.75|237
1669715400000|2022-11-29 09:50:00|533.16|524.06|533.78|524.68|534.05|524.95|532.9|523.8|370
1669715700000|2022-11-29 09:55:00|533.88|524.78|534.05|524.95|534.89|525.79|533.75|524.65|322
1669716000000|2022-11-29 10:00:00|534|524.9|534.15|525.05|534.38|525.28|533.9|524.8|379
1669716300000|2022-11-29 10:05:00|534.3|525.2|534.3|525.2|534.35|525.25|533.85|524.75|342
1669716600000|2022-11-29 10:10:00|534.27|525.17|535|525.9|535|525.9|534.2|525.1|271
1669716900000|2022-11-29 10:15:00|534.9|525.8|533.73|524.63|535.05|525.95|533.7|524.6|328
1669717200000|2022-11-29 10:20:00|533.75|524.65|533.6|524.5|534.35|525.25|533.6|524.5|242
1669717500000|2022-11-29 10:25:00|533.76|524.66|533.2|524.1|533.9|524.8|532.35|523.25|336
1669717800000|2022-11-29 10:30:00|533.25|524.15|533.25|524.15|533.54|524.44|533.2|524.1|261
1669718100000|2022-11-29 10:35:00|533.3|524.2|534|524.9|534.25|525.15|533.25|524.15|196
1669718400000|2022-11-29 10:40:00|533.89|524.79|534.29|525.19|534.39|525.29|533.79|524.69|249
1669718700000|2022-11-29 10:45:00|534.2|525.1|534.28|525.18|534.5|525.4|534.04|524.94|231
1669719000000|2022-11-29 10:50:00|534.2|525.1|533.7|524.6|534.44|525.34|533.7|524.6|306
1669719300000|2022-11-29 10:55:00|533.72|524.62|533.3|524.2|533.88|524.78|533|523.9|220
1669719600000|2022-11-29 11:00:00|533.09|523.99|533.1|524|533.43|524.33|532.95|523.85|350
1669719900000|2022-11-29 11:05:00|533.03|523.93|533.75|524.65|533.98|524.88|532.85|523.75|274
1669720200000|2022-11-29 11:10:00|533.9|524.8|534.6|525.5|534.73|525.63|533.15|524.05|273
1669720500000|2022-11-29 11:15:00|534.5|525.4|534.14|525.04|535.08|525.98|533.95|524.85|309
1669720800000|2022-11-29 11:20:00|534.17|525.07|534.6|525.5|535.3|526.2|534.13|525.03|312
1669721100000|2022-11-29 11:25:00|534.88|525.78|533.8|524.7|534.96|525.86|533.8|524.7|322
1669721400000|2022-11-29 11:30:00|533.85|524.75|534.25|525.15|534.4|525.3|533.8|524.7|457
1669721700000|2022-11-29 11:35:00|534.27|525.17|534.58|525.48|535.23|526.13|534.2|525.1|251
1669722000000|2022-11-29 11:40:00|534.6|525.5|533.75|524.65|534.97|525.87|532.97|523.87|362
1669722300000|2022-11-29 11:45:00|533.72|524.62|533.37|524.27|534|524.9|533.03|523.93|298
1669722600000|2022-11-29 11:50:00|533.33|524.23|534.14|525.04|534.37|525.27|533.15|524.05|243
1669722900000|2022-11-29 11:55:00|533.9|524.8|533.9|524.8|534.35|525.25|533.8|524.7|250
1669723200000|2022-11-29 12:00:00|534.2|525.1|533.6|524.5|534.2|525.1|533.55|524.45|189
1669723500000|2022-11-29 12:05:00|533.7|524.6|534.27|525.17|534.95|525.85|533.7|524.6|267
1669723800000|2022-11-29 12:10:00|534.29|525.19|534.77|525.67|534.95|525.85|534.05|524.95|360
1669724100000|2022-11-29 12:15:00|534.47|525.37|535.1|526|535.29|526.19|534.42|525.32|332
1669724400000|2022-11-29 12:20:00|534.99|525.89|536.2|527.1|536.27|527.17|534.99|525.89|351
1669724700000|2022-11-29 12:25:00|536.05|526.95|536.3|527.2|536.35|527.25|535.98|526.88|311
1669725000000|2022-11-29 12:30:00|536.19|527.09|535.19|526.09|536.39|527.29|534.65|525.55|309
1669725300000|2022-11-29 12:35:00|535.2|526.1|535.1|526|535.37|526.27|534.85|525.75|403
1669725600000|2022-11-29 12:40:00|535.03|525.93|535.35|526.25|535.35|526.25|534.85|525.75|373
1669725900000|2022-11-29 12:45:00|535.15|526.05|534.93|525.83|535.35|526.25|534.93|525.83|297
1669726200000|2022-11-29 12:50:00|534.9|525.8|535.2|526.1|535.3|526.2|534.75|525.65|301
1669726500000|2022-11-29 12:55:00|535.22|526.12|534.9|525.8|535.25|526.15|534.8|525.7|109
1669726800000|2022-11-29 13:00:00|534.92|525.82|535.17|526.07|535.3|526.2|534.75|525.65|243
1669727100000|2022-11-29 13:05:00|535.12|526.02|534.2|525.1|535.3|526.2|532.9|523.8|436
1669727400000|2022-11-29 13:10:00|534.05|524.95|533.3|524.2|534.31|525.21|532.45|523.35|439
1669727700000|2022-11-29 13:15:00|533.25|524.15|532.25|523.15|534.1|525|531.8|522.7|416
1669728000000|2022-11-29 13:20:00|532.36|523.26|532.87|523.77|533.09|523.99|532|522.9|330
1669728300000|2022-11-29 13:25:00|532.6|523.5|531.73|522.63|532.89|523.79|531.65|522.55|367
1669728600000|2022-11-29 13:30:00|531.75|522.65|530.93|521.83|532.19|523.09|530.75|521.65|408
1669728900000|2022-11-29 13:35:00|530.9|521.8|529.79|520.69|531.95|522.85|529.5|520.4|519
1669729200000|2022-11-29 13:40:00|529.77|520.67|530.8|521.7|530.86|521.76|529.58|520.48|417
1669729500000|2022-11-29 13:45:00|530.9|521.8|531|521.9|531.39|522.29|530.8|521.7|460
1669729800000|2022-11-29 13:50:00|531.05|521.95|530.09|520.99|531.25|522.15|529.02|519.92|422
1669730100000|2022-11-29 13:55:00|529.8|520.7|531.25|522.15|531.5|522.4|529.2|520.1|512
1669730400000|2022-11-29 14:00:00|531.21|522.11|532.87|523.77|534.26|525.16|531.1|522|663
1669730700000|2022-11-29 14:05:00|532.75|523.65|533.1|524|533.7|524.6|532.05|522.95|462
1669731000000|2022-11-29 14:10:00|533.2|524.1|532.35|523.25|533.25|524.15|531.65|522.55|483
1669731300000|2022-11-29 14:15:00|532.44|523.34|530.73|521.63|532.44|523.34|530.6|521.5|425
1669731600000|2022-11-29 14:20:00|530.7|521.6|531.32|522.22|531.78|522.68|530.06|520.96|510
1669731900000|2022-11-29 14:25:00|531.22|522.12|531.34|522.24|532.35|523.25|530.8|521.7|313
1669732200000|2022-11-29 14:30:00|531.37|522.27|532.95|523.85|533.27|524.17|529.78|520.68|569
1669732500000|2022-11-29 14:35:00|533|523.9|532.75|523.65|533.3|524.2|532.02|522.92|488
1669732800000|2022-11-29 14:40:00|532.7|523.6|533.15|524.05|533.96|524.86|532.7|523.6|410
1669733100000|2022-11-29 14:45:00|533.14|524.04|533.7|524.6|534.18|525.08|532.9|523.8|409
1669733400000|2022-11-29 14:50:00|533.8|524.7|532.77|523.67|533.97|524.87|532.5|523.4|467
1669733700000|2022-11-29 14:55:00|532.71|523.61|530.77|521.67|532.88|523.78|529.2|520.1|545
1669734000000|2022-11-29 15:00:00|530.72|521.62|530.95|521.85|532|522.9|530.05|520.95|631
1669734300000|2022-11-29 15:05:00|530.9|521.8|532.15|523.05|532.9|523.8|530.13|521.03|632
1669734600000|2022-11-29 15:10:00|532.1|523|531.2|522.1|532.25|523.15|530.78|521.68|327
1669734900000|2022-11-29 15:15:00|531.27|522.17|531.78|522.68|532.19|523.09|531.15|522.05|377
1669735200000|2022-11-29 15:20:00|531.8|522.7|532.28|523.18|532.3|523.2|531.65|522.55|254
1669735500000|2022-11-29 15:25:00|532.17|523.07|533.19|524.09|533.26|524.16|531.8|522.7|465
1669735800000|2022-11-29 15:30:00|533.22|524.12|533.7|524.6|534.2|525.1|533.02|523.92|497
1669736100000|2022-11-29 15:35:00|533.8|524.7|533.9|524.8|534.7|525.6|533.65|524.55|404
1669736400000|2022-11-29 15:40:00|534.03|524.93|533.35|524.25|534.42|525.32|533.25|524.15|317
1669736700000|2022-11-29 15:45:00|533.34|524.24|534.15|525.05|534.36|525.26|533.3|524.2|383
1669737000000|2022-11-29 15:50:00|534.05|524.95|533.25|524.15|534.33|525.23|532.85|523.75|427
1669737300000|2022-11-29 15:55:00|533|523.9|532.18|523.08|533.25|524.15|532.1|523|339
1669737600000|2022-11-29 16:00:00|532.21|523.11|531.18|522.08|533.25|524.15|531.18|522.08|403
1669737900000|2022-11-29 16:05:00|531.29|522.19|530.2|521.1|532.13|523.03|529.85|520.75|540
1669738200000|2022-11-29 16:10:00|530.03|520.93|529.95|520.85|530.22|521.12|527.18|518.08|659
1669738500000|2022-11-29 16:15:00|529.86|520.76|530.2|521.1|531.08|521.98|528.6|519.5|547
1669738800000|2022-11-29 16:20:00|530.1|521|531.25|522.15|531.34|522.24|529.12|520.02|518
1669739100000|2022-11-29 16:25:00|531.3|522.2|532.3|523.2|532.31|523.21|531.15|522.05|466
1669739400000|2022-11-29 16:30:00|532.25|523.15|533.03|523.93|533.29|524.19|531.85|522.75|432
1669739700000|2022-11-29 16:35:00|533|523.9|533.2|524.1|533.4|524.3|532.7|523.6|362
1669740000000|2022-11-29 16:40:00|533.15|524.05|532.93|523.83|533.2|524.1|532.3|523.2|350
1669740300000|2022-11-29 16:45:00|532.92|523.82|532|522.9|532.98|523.88|531.6|522.5|305
1669740600000|2022-11-29 16:50:00|531.9|522.8|532.05|522.95|532.33|523.23|531.6|522.5|291
1669740900000|2022-11-29 16:55:00|532.1|523|532.13|523.03|532.34|523.24|531.7|522.6|316
1669741200000|2022-11-29 17:00:00|532.05|522.95|532.08|522.98|532.36|523.26|531.85|522.75|253
1669741500000|2022-11-29 17:05:00|532|522.9|532.04|522.94|532.13|523.03|531.6|522.5|372
1669741800000|2022-11-29 17:10:00|531.94|522.84|531.2|522.1|532.3|523.2|530.85|521.75|341
1669742100000|2022-11-29 17:15:00|531.3|522.2|530|520.9|531.3|522.2|529.1|520|415
1669742400000|2022-11-29 17:20:00|529.75|520.65|528.15|519.05|530.05|520.95|528|518.9|364
1669742700000|2022-11-29 17:25:00|528.05|518.95|528.3|519.2|529.16|520.06|527.85|518.75|535
1669743000000|2022-11-29 17:30:00|528.28|519.18|528.95|519.85|529.54|520.44|527.9|518.8|477
1669743300000|2022-11-29 17:35:00|528.85|519.75|529.65|520.55|530.2|521.1|528.7|519.6|366
1669743600000|2022-11-29 17:40:00|529.7|520.6|529.8|520.7|530.31|521.21|529.6|520.5|294
1669743900000|2022-11-29 17:45:00|529.78|520.68|530.15|521.05|530.33|521.23|529.7|520.6|244
1669744200000|2022-11-29 17:50:00|530|520.9|529.85|520.75|530.31|521.21|529.85|520.75|186
1669744500000|2022-11-29 17:55:00|530.06|520.96|530|520.9|530.37|521.27|529.95|520.85|156
1669744800000|2022-11-29 18:00:00|530.05|520.95|529.85|520.75|530.26|521.16|529.7|520.6|229
1669745100000|2022-11-29 18:05:00|530.05|520.95|531.1|522|531.3|522.2|529.75|520.65|290
1669745400000|2022-11-29 18:10:00|531.06|521.96|530.32|521.22|531.09|521.99|529.7|520.6|337
1669745700000|2022-11-29 18:15:00|530.23|521.13|529.93|520.83|530.3|521.2|529.7|520.6|265
1669746000000|2022-11-29 18:20:00|530.14|521.04|530.68|521.58|530.81|521.71|529.65|520.55|217
1669746300000|2022-11-29 18:25:00|530.7|521.6|531.1|522|531.35|522.25|530.6|521.5|258
1669746600000|2022-11-29 18:30:00|530.9|521.8|531.1|522|531.2|522.1|530.6|521.5|234
1669746900000|2022-11-29 18:35:00|530.78|521.68|530.8|521.7|531.16|522.06|530.6|521.5|244
1669747200000|2022-11-29 18:40:00|530.75|521.65|531.28|522.18|531.38|522.28|530.75|521.65|151
1669747500000|2022-11-29 18:45:00|531.3|522.2|535.23|526.13|535.32|526.22|531.13|522.03|585
1669747800000|2022-11-29 18:50:00|535.28|526.18|538.5|529.4|538.5|529.4|535.05|525.95|783
1669748100000|2022-11-29 18:55:00|538.35|529.25|538.45|529.35|539.94|530.84|537.21|528.11|702
1669748400000|2022-11-29 19:00:00|538.3|529.2|537.16|528.06|539.2|530.1|536.9|527.8|718
1669748700000|2022-11-29 19:05:00|537.15|528.05|537|527.9|537.35|528.25|536.16|527.06|449
1669749000000|2022-11-29 19:10:00|537.05|527.95|537.37|528.27|537.48|528.38|536.1|527|444
1669749300000|2022-11-29 19:15:00|537.35|528.25|536.2|527.1|537.45|528.35|536.05|526.95|336
1669749600000|2022-11-29 19:20:00|536.31|527.21|537.1|528|538.3|529.2|536.04|526.94|409
1669749900000|2022-11-29 19:25:00|537.25|528.15|536.9|527.8|537.59|528.49|536.8|527.7|325
1669750200000|2022-11-29 19:30:00|536.95|527.85|536.38|527.28|537.25|528.15|535.9|526.8|292
1669750500000|2022-11-29 19:35:00|536.43|527.33|536.35|527.25|536.55|527.45|536.03|526.93|304
1669750800000|2022-11-29 19:40:00|536.3|527.2|536.05|526.95|536.5|527.4|535.8|526.7|347
1669751100000|2022-11-29 19:45:00|536|526.9|535.09|525.99|536.3|527.2|535.05|525.95|325
1669751400000|2022-11-29 19:50:00|535.05|525.95|535.49|526.39|535.84|526.74|535.05|525.95|299
1669751700000|2022-11-29 19:55:00|535.45|526.35|534.35|525.25|535.62|526.52|534.2|525.1|315
1669752000000|2022-11-29 20:00:00|534.38|525.28|533.98|524.88|534.67|525.57|533.85|524.75|396
1669752300000|2022-11-29 20:05:00|533.9|524.8|535.85|526.75|537.17|528.07|533.9|524.8|483
1669752600000|2022-11-29 20:10:00|535.8|526.7|537.5|528.4|538.05|528.95|535.03|525.93|554
1669752900000|2022-11-29 20:15:00|537.55|528.45|536.68|527.58|537.8|528.7|536.5|527.4|375
1669753200000|2022-11-29 20:20:00|536.7|527.6|536.15|527.05|537.4|528.3|535.8|526.7|327
1669753500000|2022-11-29 20:25:00|536.09|526.99|536.13|527.03|536.4|527.3|535.7|526.6|481
1669753800000|2022-11-29 20:30:00|535.96|526.86|536.8|527.7|537.2|528.1|535.9|526.8|286
1669754100000|2022-11-29 20:35:00|536.91|527.81|536.9|527.8|537.3|528.2|536.7|527.6|213
1669754400000|2022-11-29 20:40:00|536.8|527.7|536.75|527.65|537.1|528|536.7|527.6|133
1669754700000|2022-11-29 20:45:00|536.7|527.6|536.85|527.75|537.1|528|536.65|527.55|201
1669755000000|2022-11-29 20:50:00|536.9|527.8|536.95|527.85|537.33|528.23|536.65|527.55|293
1669755300000|2022-11-29 20:55:00|536.92|527.82|537.08|527.98|537.37|528.27|536.85|527.75|430
1669755600000|2022-11-29 21:00:00|537.12|528.02|536|526.9|537.27|528.17|536|526.9|255
1669755900000|2022-11-29 21:05:00|536.1|527|536.85|527.75|537.3|528.2|536.05|526.95|284
1669756200000|2022-11-29 21:10:00|536.83|527.73|536.65|527.55|538.19|529.09|536.55|527.45|370
1669756500000|2022-11-29 21:15:00|536.7|527.6|536.08|526.98|536.7|527.6|535.9|526.8|403
1669756800000|2022-11-29 21:20:00|536.27|527.17|535.6|526.5|536.39|527.29|535.6|526.5|246
1669757100000|2022-11-29 21:25:00|535.65|526.55|535.95|526.85|536.2|527.1|535.65|526.55|107
1669757400000|2022-11-29 21:30:00|536.1|527|536.05|526.95|536.45|527.35|535.9|526.8|199
1669757700000|2022-11-29 21:35:00|536.15|527.05|536.38|527.28|536.43|527.33|536.05|526.95|217
1669758000000|2022-11-29 21:40:00|536.1|527|537.25|528.15|537.35|528.25|536.04|526.94|170
1669758300000|2022-11-29 21:45:00|537.2|528.1|536.9|527.8|537.38|528.28|536.7|527.6|183
1669758600000|2022-11-29 21:50:00|536.85|527.75|537.15|528.05|537.23|528.13|535.95|526.85|299
1669758900000|2022-11-29 21:55:00|537.1|528|536.26|527.16|537.31|528.21|535.95|526.85|209
1669759200000|2022-11-29 22:00:00|536.24|527.14|536.22|527.12|536.32|527.22|536.06|526.96|84
1669759500000|2022-11-29 22:05:00|536.14|527.04|536.1|527|536.25|527.15|536.1|527|66
1669759800000|2022-11-29 22:10:00|536.13|527.03|536.77|527.67|536.95|527.85|536.1|527|194
1669760100000|2022-11-29 22:15:00|536.78|527.68|535.99|526.89|536.97|527.87|535.9|526.8|213
1669760400000|2022-11-29 22:20:00|535.95|526.85|536.74|527.64|537.01|527.91|535.95|526.85|158
1669760700000|2022-11-29 22:25:00|536.75|527.65|537.28|528.18|537.29|528.19|536.71|527.61|86
1669761000000|2022-11-29 22:30:00|537.25|528.15|536.5|527.4|537.29|528.19|536.28|527.18|118
1669761300000|2022-11-29 22:35:00|536.54|527.44|536.85|527.75|537.06|527.96|536.54|527.44|112
1669761600000|2022-11-29 22:40:00|536.83|527.73|536.25|527.15|536.89|527.79|536.21|527.11|106
1669761900000|2022-11-29 22:45:00|536.27|527.17|536.12|527.02|536.41|527.31|536.05|526.95|136
1669762200000|2022-11-29 22:50:00|536.13|527.03|536.83|527.73|537.17|528.07|536.12|527.02|84
1669762500000|2022-11-29 22:55:00|536.85|527.75|537.25|528.15|537.35|528.25|536.72|527.62|166
1669762800000|2022-11-29 23:00:00|537.14|528.04|536.72|527.62|538.41|529.31|536.05|526.95|438
1669763100000|2022-11-29 23:05:00|536.71|527.61|537|527.9|537.3|528.2|536.05|526.95|287
1669763400000|2022-11-29 23:10:00|536.8|527.7|535.86|526.76|537.35|528.25|535.7|526.6|254
1669763700000|2022-11-29 23:15:00|535.87|526.77|536.17|527.07|536.5|527.4|535.69|526.59|232
1669764000000|2022-11-29 23:20:00|536.2|527.1|536.2|527.1|536.42|527.32|535.95|526.85|173
1669764300000|2022-11-29 23:25:00|536.01|526.91|536.25|527.15|536.46|527.36|535.85|526.75|180
1669764600000|2022-11-29 23:30:00|536.26|527.16|536.2|527.1|536.49|527.39|535.7|526.6|207
1669764900000|2022-11-29 23:35:00|536|526.9|535.7|526.6|536.2|527.1|535.65|526.55|198
1669765200000|2022-11-29 23:40:00|535.75|526.65|535.99|526.89|536|526.9|535.7|526.6|64
1669765500000|2022-11-29 23:45:00|535.7|526.6|535.25|526.15|536.43|527.33|535.11|526.01|266
1669765800000|2022-11-29 23:50:00|535.2|526.1|535.3|526.2|536.25|527.15|534.85|525.75|345
1669766100000|2022-11-29 23:55:00|535.25|526.15|535.18|526.08|535.45|526.35|534.85|525.75|308
1669766400000|2022-11-30 00:00:00|535.37|526.27|538.78|529.68|539.15|530.05|535.18|526.08|541
1669766700000|2022-11-30 00:05:00|538.77|529.67|538.05|528.95|539.24|530.14|537.8|528.7|293
1669767000000|2022-11-30 00:10:00|537.85|528.75|536.9|527.8|538.05|528.95|535.95|526.85|413
1669767300000|2022-11-30 00:15:00|537.15|528.05|537.85|528.75|537.92|528.82|536.12|527.02|425
1669767600000|2022-11-30 00:20:00|537.83|528.73|539.15|530.05|539.23|530.13|537.7|528.6|466
1669767900000|2022-11-30 00:25:00|539.25|530.15|538.84|529.74|540.35|531.25|538.84|529.74|195
1669768200000|2022-11-30 00:30:00|538.9|529.8|539.99|530.89|540.23|531.13|538.84|529.74|374
1669768500000|2022-11-30 00:35:00|540.01|530.91|542.68|533.58|542.72|533.62|539.93|530.83|453
1669768800000|2022-11-30 00:40:00|542.82|533.72|548.36|539.26|549.3|540.2|542.65|533.55|1017
1669769100000|2022-11-30 00:45:00|548.33|539.23|552.26|543.16|553.13|544.03|547.44|538.34|894
1669769400000|2022-11-30 00:50:00|552.28|543.18|552.15|543.05|554.02|544.92|551.9|542.8|755
1669769700000|2022-11-30 00:55:00|552.16|543.06|552.36|543.26|554.03|544.93|552.16|543.06|624
1669770000000|2022-11-30 01:00:00|552.41|543.31|553.76|544.66|555.17|546.07|552.41|543.31|726
1669770300000|2022-11-30 01:05:00|553.75|544.65|552.31|543.21|553.9|544.8|551.22|542.12|627
1669770600000|2022-11-30 01:10:00|552.29|543.19|552.22|543.12|553.25|544.15|551.28|542.18|473
1669770900000|2022-11-30 01:15:00|552.25|543.15|550.34|541.24|552.33|543.23|550.34|541.24|466
1669771200000|2022-11-30 01:20:00|550.32|541.22|550.48|541.38|551.29|542.19|550.18|541.08|373
1669771500000|2022-11-30 01:25:00|550.49|541.39|550.03|540.93|551.18|542.08|549.34|540.24|355
1669771800000|2022-11-30 01:30:00|550.02|540.92|549.47|540.37|550.25|541.15|549.24|540.14|414
1669772100000|2022-11-30 01:35:00|549.46|540.36|546.98|537.88|550.23|541.13|546.29|537.19|586
1669772400000|2022-11-30 01:40:00|547.01|537.91|548.42|539.32|548.58|539.48|546.82|537.72|312
1669772700000|2022-11-30 01:45:00|548.44|539.34|549.28|540.18|549.92|540.82|548.44|539.34|292
1669773000000|2022-11-30 01:50:00|549.24|540.14|550.18|541.08|550.38|541.28|549.15|540.05|278
1669773300000|2022-11-30 01:55:00|550.15|541.05|550.19|541.09|551.06|541.96|549.92|540.82|246
1669773600000|2022-11-30 02:00:00|550.17|541.07|550.33|541.23|550.61|541.51|550.14|541.04|332
1669773900000|2022-11-30 02:05:00|550.36|541.26|550.18|541.08|551.42|542.32|550.02|540.92|377
1669774200000|2022-11-30 02:10:00|550.13|541.03|549.16|540.06|550.27|541.17|548.88|539.78|268
1669774500000|2022-11-30 02:15:00|549.19|540.09|550.22|541.12|550.23|541.13|549.19|540.09|317
1669774800000|2022-11-30 02:20:00|550.25|541.15|551.46|542.36|552.3|543.2|550.19|541.09|588
1669775100000|2022-11-30 02:25:00|551.48|542.38|551.14|542.04|551.64|542.54|551.04|541.94|332
1669775400000|2022-11-30 02:30:00|551.11|542.01|549.32|540.22|551.37|542.27|549.32|540.22|291
1669775700000|2022-11-30 02:35:00|549.33|540.23|550.14|541.04|550.31|541.21|549.32|540.22|266
1669776000000|2022-11-30 02:40:00|550.15|541.05|550.24|541.14|550.38|541.28|550.04|540.94|289
1669776300000|2022-11-30 02:45:00|550.25|541.15|550.11|541.01|550.65|541.55|550.11|541.01|220
1669776600000|2022-11-30 02:50:00|550.16|541.06|550.09|540.99|550.28|541.18|549.78|540.68|195
1669776900000|2022-11-30 02:55:00|550.12|541.02|549.9|540.8|550.29|541.19|549.76|540.66|185
1669777200000|2022-11-30 03:00:00|549.88|540.78|550.28|541.18|550.4|541.3|549.43|540.33|249
1669777500000|2022-11-30 03:05:00|550.26|541.16|550.31|541.21|550.38|541.28|550.1|541|167
1669777800000|2022-11-30 03:10:00|550.24|541.14|550.77|541.67|551.17|542.07|550.22|541.12|183
1669778100000|2022-11-30 03:15:00|550.79|541.69|550.21|541.11|551.16|542.06|550.18|541.08|186
1669778400000|2022-11-30 03:20:00|550.24|541.14|550.02|540.92|550.41|541.31|549.73|540.63|129
1669778700000|2022-11-30 03:25:00|550.11|541.01|548.35|539.25|550.28|541.18|548.31|539.21|186
1669779000000|2022-11-30 03:30:00|548.36|539.26|546.34|537.24|549.14|540.04|546.23|537.13|313
1669779300000|2022-11-30 03:35:00|546.32|537.22|546.32|537.22|546.69|537.59|546.23|537.13|248
1669779600000|2022-11-30 03:40:00|546.29|537.19|545.19|536.09|546.41|537.31|544.35|535.25|300
1669779900000|2022-11-30 03:45:00|544.9|535.8|544.25|535.15|545.14|536.04|542.93|533.83|390
1669780200000|2022-11-30 03:50:00|544.24|535.14|543.23|534.13|544.42|535.32|542.93|533.83|295
1669780500000|2022-11-30 03:55:00|543.25|534.15|539.94|530.84|543.38|534.28|539.89|530.79|413
1669780800000|2022-11-30 04:00:00|539.92|530.82|543.92|534.82|544.19|535.09|539.92|530.82|542
1669781100000|2022-11-30 04:05:00|543.93|534.83|541.09|531.99|544|534.9|541.06|531.96|277
1669781400000|2022-11-30 04:10:00|541.12|532.02|542|532.9|542.1|533|541.08|531.98|315
1669781700000|2022-11-30 04:15:00|542.03|532.93|542.26|533.16|542.31|533.21|541.87|532.77|182
1669782000000|2022-11-30 04:20:00|542.29|533.19|542.73|533.63|543.33|534.23|542.26|533.16|221
1669782300000|2022-11-30 04:25:00|542.69|533.59|542.26|533.16|542.69|533.59|542.04|532.94|172
1669782600000|2022-11-30 04:30:00|542.23|533.13|542.37|533.27|542.41|533.31|541.98|532.88|248
1669782900000|2022-11-30 04:35:00|542.36|533.26|542.34|533.24|542.44|533.34|542.02|532.92|122
1669783200000|2022-11-30 04:40:00|542.36|533.26|542.23|533.13|542.38|533.28|541.98|532.88|182
1669783500000|2022-11-30 04:45:00|542.22|533.12|542.26|533.16|542.41|533.31|541.93|532.83|173
1669783800000|2022-11-30 04:50:00|542.28|533.18|542.43|533.33|542.58|533.48|541.94|532.84|239
1669784100000|2022-11-30 04:55:00|542.4|533.3|543.16|534.06|543.32|534.22|542.25|533.15|297
1669784400000|2022-11-30 05:00:00|543.19|534.09|543.37|534.27|543.39|534.29|543.02|533.92|129
1669784700000|2022-11-30 05:05:00|543.35|534.25|543.32|534.22|543.39|534.29|542.97|533.87|108
1669785000000|2022-11-30 05:10:00|543.34|534.24|543.91|534.81|544.06|534.96|542.94|533.84|177
1669785300000|2022-11-30 05:15:00|543.9|534.8|542.98|533.88|543.91|534.81|542.17|533.07|156
1669785600000|2022-11-30 05:20:00|542.96|533.86|543.95|534.85|544.07|534.97|542.85|533.75|325
1669785900000|2022-11-30 05:25:00|543.9|534.8|544.35|535.25|544.55|535.45|543.7|534.6|394
1669786200000|2022-11-30 05:30:00|544.3|535.2|543.04|533.94|544.5|535.4|543|533.9|386
1669786500000|2022-11-30 05:35:00|543.15|534.05|543.45|534.35|543.5|534.4|543|533.9|261
1669786800000|2022-11-30 05:40:00|543.35|534.25|543.32|534.22|543.5|534.4|543.1|534|311
1669787100000|2022-11-30 05:45:00|543.4|534.3|543.35|534.25|543.5|534.4|543.2|534.1|241
1669787400000|2022-11-30 05:50:00|543.38|534.28|544.37|535.27|544.45|535.35|543.2|534.1|415
1669787700000|2022-11-30 05:55:00|544.35|535.25|544.12|535.02|544.45|535.35|544.05|534.95|280
1669788000000|2022-11-30 06:00:00|544.15|535.05|543.53|534.43|544.4|535.3|543.2|534.1|360
1669788300000|2022-11-30 06:05:00|543.38|534.28|543.35|534.25|544.4|535.3|543.25|534.15|397
1669788600000|2022-11-30 06:10:00|543.4|534.3|544|534.9|544.16|535.06|543.3|534.2|368
1669788900000|2022-11-30 06:15:00|543.9|534.8|543.85|534.75|544.1|535|543.7|534.6|160
1669789200000|2022-11-30 06:20:00|543.88|534.78|544.3|535.2|544.5|535.4|543.85|534.75|219
1669789500000|2022-11-30 06:25:00|544.25|535.15|544.25|535.15|544.67|535.57|544.14|535.04|228
1669789800000|2022-11-30 06:30:00|544.24|535.14|544.44|535.34|544.63|535.53|544.1|535|300
1669790100000|2022-11-30 06:35:00|544.4|535.3|543.19|534.09|544.5|535.4|542.9|533.8|288
1669790400000|2022-11-30 06:40:00|543.1|534|543.2|534.1|543.37|534.27|542.83|533.73|297
1669790700000|2022-11-30 06:45:00|543.23|534.13|542.37|533.27|543.36|534.26|542.15|533.05|322
1669791000000|2022-11-30 06:50:00|542.17|533.07|542.8|533.7|543.3|534.2|541.88|532.78|324
1669791300000|2022-11-30 06:55:00|543|533.9|543.35|534.25|543.6|534.5|542.9|533.8|264
1669791600000|2022-11-30 07:00:00|543.44|534.34|544.05|534.95|544.4|535.3|543.35|534.25|363
1669791900000|2022-11-30 07:05:00|543.9|534.8|544.35|535.25|544.45|535.35|543.7|534.6|346
1669792200000|2022-11-30 07:10:00|544.4|535.3|544.4|535.3|545.38|536.28|544.17|535.07|386
1669792500000|2022-11-30 07:15:00|544.44|535.34|544.9|535.8|545.25|536.15|544.3|535.2|362
1669792800000|2022-11-30 07:20:00|545.2|536.1|545.22|536.12|545.4|536.3|544.7|535.6|313
1669793100000|2022-11-30 07:25:00|545.19|536.09|545.3|536.2|545.5|536.4|545|535.9|347
1669793400000|2022-11-30 07:30:00|545.41|536.31|545.95|536.85|546.2|537.1|544.95|535.85|431
1669793700000|2022-11-30 07:35:00|546|536.9|545.68|536.58|546.25|537.15|545.17|536.07|234
1669794000000|2022-11-30 07:40:00|545.65|536.55|546.15|537.05|546.25|537.15|545.65|536.55|224
1669794300000|2022-11-30 07:45:00|546.2|537.1|545.98|536.88|546.25|537.15|545.8|536.7|185
1669794600000|2022-11-30 07:50:00|546.17|537.07|547.3|538.2|547.3|538.2|545.7|536.6|421
1669794900000|2022-11-30 07:55:00|547.17|538.07|547.18|538.08|547.8|538.7|546.85|537.75|513
1669795200000|2022-11-30 08:00:00|547.02|537.92|547.35|538.25|547.4|538.3|546.7|537.6|479
1669795500000|2022-11-30 08:05:00|547.3|538.2|547.6|538.5|547.97|538.87|547.03|537.93|324
1669795800000|2022-11-30 08:10:00|547.65|538.55|548.4|539.3|548.45|539.35|547.65|538.55|372
1669796100000|2022-11-30 08:15:00|548.35|539.25|546.65|537.55|549.4|540.3|546.65|537.55|441
1669796400000|2022-11-30 08:20:00|546.6|537.5|546.6|537.5|547.3|538.2|546.6|537.5|255
1669796700000|2022-11-30 08:25:00|546.65|537.55|546.35|537.25|546.95|537.85|545.65|536.55|180
1669797000000|2022-11-30 08:30:00|546.25|537.15|544.8|535.7|546.35|537.25|544.6|535.5|243
1669797300000|2022-11-30 08:35:00|544.75|535.65|544.2|535.1|545.35|536.25|544.04|534.94|296
1669797600000|2022-11-30 08:40:00|544.08|534.98|545.2|536.1|545.3|536.2|543.95|534.85|364
1669797900000|2022-11-30 08:45:00|545.08|535.98|546.15|537.05|546.45|537.35|545.08|535.98|421
1669798200000|2022-11-30 08:50:00|546.04|536.94|546.2|537.1|546.35|537.25|545.8|536.7|297
1669798500000|2022-11-30 08:55:00|545.95|536.85|545.21|536.11|546.25|537.15|544.9|535.8|312
1669798800000|2022-11-30 09:00:00|545.25|536.15|546.15|537.05|546.35|537.25|544.95|535.85|296
1669799100000|2022-11-30 09:05:00|546.1|537|545.75|536.65|546.15|537.05|544.95|535.85|235
1669799400000|2022-11-30 09:10:00|545.8|536.7|546.05|536.95|546.25|537.15|545.8|536.7|142
1669799700000|2022-11-30 09:15:00|546|536.9|545.8|536.7|546.05|536.95|545.15|536.05|204
1669800000000|2022-11-30 09:20:00|545.75|536.65|544.14|535.04|545.75|536.65|544.13|535.03|273
1669800300000|2022-11-30 09:25:00|544.29|535.19|541.85|532.75|544.33|535.23|540.35|531.25|580
1669800600000|2022-11-30 09:30:00|541.9|532.8|541.5|532.4|542.6|533.5|541.15|532.05|412
1669800900000|2022-11-30 09:35:00|541.57|532.47|542.35|533.25|542.63|533.53|541.35|532.25|323
1669801200000|2022-11-30 09:40:00|542.3|533.2|543.08|533.98|543.28|534.18|542.05|532.95|362
1669801500000|2022-11-30 09:45:00|543.16|534.06|542.95|533.85|543.36|534.26|542.8|533.7|322
1669801800000|2022-11-30 09:50:00|542.9|533.8|543.2|534.1|543.25|534.15|542.3|533.2|279
1669802100000|2022-11-30 09:55:00|543.1|534|543.8|534.7|543.95|534.85|542.88|533.78|537
1669802400000|2022-11-30 10:00:00|544.02|534.92|544.3|535.2|545.02|535.92|542.8|533.7|378
1669802700000|2022-11-30 10:05:00|544.25|535.15|544.6|535.5|545.2|536.1|544|534.9|69
1669803000000|2022-11-30 10:10:00|544.55|535.45|545.35|536.25|545.37|536.27|544.55|535.45|246
1669803300000|2022-11-30 10:15:00|545.25|536.15|545.35|536.25|545.45|536.35|545.18|536.08|295
1669803600000|2022-11-30 10:20:00|545.38|536.28|545.3|536.2|545.4|536.3|545|535.9|217
1669803900000|2022-11-30 10:25:00|545.15|536.05|545.2|536.1|545.33|536.23|544.75|535.65|218
1669804200000|2022-11-30 10:30:00|545.16|536.06|545.2|536.1|545.3|536.2|544.86|535.76|238
1669804500000|2022-11-30 10:35:00|545.05|535.95|545.1|536|545.3|536.2|544.1|535|258
1669804800000|2022-11-30 10:40:00|544.75|535.65|544.75|535.65|545.15|536.05|544.6|535.5|80
1669805100000|2022-11-30 10:45:00|544.7|535.6|544.48|535.38|544.7|535.6|543.95|534.85|253
1669805400000|2022-11-30 10:50:00|544.4|535.3|543.9|534.8|544.58|535.48|543.9|534.8|319
1669805700000|2022-11-30 10:55:00|543.93|534.83|543.93|534.83|545.2|536.1|543.9|534.8|288
1669806000000|2022-11-30 11:00:00|543.9|534.8|545.03|535.93|545.33|536.23|543.9|534.8|279
1669806300000|2022-11-30 11:05:00|545.22|536.12|545.8|536.7|546.08|536.98|545.03|535.93|336
1669806600000|2022-11-30 11:10:00|545.78|536.68|545.85|536.75|546.4|537.3|545.75|536.65|298
1669806900000|2022-11-30 11:15:00|545.9|536.8|547.25|538.15|547.35|538.25|545.8|536.7|265
1669807200000|2022-11-30 11:20:00|547.31|538.21|546.7|537.6|547.37|538.27|546.6|537.5|178
1669807500000|2022-11-30 11:25:00|546.65|537.55|546.22|537.12|547.1|538|545.85|536.75|169
1669807800000|2022-11-30 11:30:00|546.05|536.95|546.3|537.2|547.05|537.95|545.95|536.85|257
1669808100000|2022-11-30 11:35:00|546.15|537.05|546.15|537.05|547.15|538.05|545.75|536.65|175
1669808400000|2022-11-30 11:40:00|546.06|536.96|546.15|537.05|546.15|537.05|545.7|536.6|90
1669808700000|2022-11-30 11:45:00|546.2|537.1|544.85|535.75|546.21|537.11|544.78|535.68|217
1669809000000|2022-11-30 11:50:00|544.9|535.8|544.27|535.17|546.15|537.05|543.54|534.44|333
1669809300000|2022-11-30 11:55:00|544.32|535.22|545.22|536.12|545.35|536.25|544.27|535.17|191
1669809600000|2022-11-30 12:00:00|545.02|535.92|545.2|536.1|545.55|536.45|544.65|535.55|323
1669809900000|2022-11-30 12:05:00|545.23|536.13|545.3|536.2|545.5|536.4|545.05|535.95|288
1669810200000|2022-11-30 12:10:00|545.34|536.24|545.25|536.15|545.4|536.3|545.12|536.02|332
1669810500000|2022-11-30 12:15:00|545.23|536.13|545.33|536.23|545.36|536.26|544.8|535.7|294
1669810800000|2022-11-30 12:20:00|545.29|536.19|543.5|534.4|545.4|536.3|543.05|533.95|390
1669811100000|2022-11-30 12:25:00|543.4|534.3|544.2|535.1|544.45|535.35|542.93|533.83|326
1669811400000|2022-11-30 12:30:00|543.97|534.87|544.7|535.6|545.15|536.05|543.83|534.73|414
1669811700000|2022-11-30 12:35:00|544.75|535.65|542.28|533.18|544.8|535.7|542.02|532.92|411
1669812000000|2022-11-30 12:40:00|542.25|533.15|543.7|534.6|544.14|535.04|542.25|533.15|408
1669812300000|2022-11-30 12:45:00|543.68|534.58|543.41|534.31|544.09|534.99|543.21|534.11|322
1669812600000|2022-11-30 12:50:00|543.4|534.3|543.1|534|543.98|534.88|543.05|533.95|352
1669812900000|2022-11-30 12:55:00|543.2|534.1|541.25|532.15|543.31|534.21|540.83|531.73|472
1669813200000|2022-11-30 13:00:00|541.2|532.1|543|533.9|543|533.9|540.8|531.7|449
1669813500000|2022-11-30 13:05:00|543.05|533.95|542.97|533.87|543.24|534.14|542.4|533.3|256
1669813800000|2022-11-30 13:10:00|542.96|533.86|543.87|534.77|543.95|534.85|542.45|533.35|337
1669814100000|2022-11-30 13:15:00|543.85|534.75|545.1|536|546.06|536.96|543.74|534.64|664
1669814400000|2022-11-30 13:20:00|545.13|536.03|545.33|536.23|545.6|536.5|545|535.9|456
1669814700000|2022-11-30 13:25:00|545.3|536.2|545.55|536.45|545.55|536.45|545.15|536.05|374
1669815000000|2022-11-30 13:30:00|545.5|536.4|541.48|532.38|545.5|536.4|541|531.9|773
1669815300000|2022-11-30 13:35:00|541.43|532.33|542.35|533.25|542.6|533.5|541.35|532.25|626
1669815600000|2022-11-30 13:40:00|542.38|533.28|542.45|533.35|542.56|533.46|542.07|532.97|385
1669815900000|2022-11-30 13:45:00|542.46|533.36|542.03|532.93|542.55|533.45|541.25|532.15|434
1669816200000|2022-11-30 13:50:00|541.98|532.88|542.15|533.05|542.2|533.1|541.05|531.95|448
1669816500000|2022-11-30 13:55:00|542.1|533|541.95|532.85|542.21|533.11|541.75|532.65|276
1669816800000|2022-11-30 14:00:00|541.97|532.87|542.11|533.01|542.42|533.32|541.75|532.65|316
1669817100000|2022-11-30 14:05:00|542.16|533.06|543.12|534.02|543.48|534.38|542.11|533.01|214
1669817400000|2022-11-30 14:10:00|543.14|534.04|543.35|534.25|543.4|534.3|542.65|533.55|236
1669817700000|2022-11-30 14:15:00|543.25|534.15|543.05|533.95|543.43|534.33|542.9|533.8|274
1669818000000|2022-11-30 14:20:00|543.25|534.15|543.05|533.95|543.25|534.15|542.45|533.35|200
1669818300000|2022-11-30 14:25:00|542.95|533.85|543.27|534.17|543.37|534.27|542.8|533.7|243
1669818600000|2022-11-30 14:30:00|543.25|534.15|544.32|535.22|545.15|536.05|542.85|533.75|294
1669818900000|2022-11-30 14:35:00|544.4|535.3|542.9|533.8|544.85|535.75|542.7|533.6|330
1669819200000|2022-11-30 14:40:00|542.95|533.85|544|534.9|544.25|535.15|542.85|533.75|297
1669819500000|2022-11-30 14:45:00|543.95|534.85|544|534.9|544.3|535.2|543.6|534.5|329
1669819800000|2022-11-30 14:50:00|544.15|535.05|544.17|535.07|544.47|535.37|543.9|534.8|441
1669820100000|2022-11-30 14:55:00|544.29|535.19|544.11|535.01|544.5|535.4|544.02|534.92|439
1669820400000|2022-11-30 15:00:00|544.05|534.95|543.85|534.75|544.32|535.22|542.85|533.75|508
1669820700000|2022-11-30 15:05:00|543.87|534.77|546.15|537.05|546.15|537.05|543.75|534.65|380
1669821000000|2022-11-30 15:10:00|546.1|537|545.95|536.85|546.26|537.16|545.5|536.4|224
1669821300000|2022-11-30 15:15:00|545.92|536.82|545.5|536.4|545.97|536.87|545.35|536.25|172
1669821600000|2022-11-30 15:20:00|545.49|536.39|545.6|536.5|545.96|536.86|545.3|536.2|288
1669821900000|2022-11-30 15:25:00|545.55|536.45|545.02|535.92|545.95|536.85|544.75|535.65|291
1669822200000|2022-11-30 15:30:00|545.1|536|546.02|536.92|546.2|537.1|544.95|535.85|275
1669822500000|2022-11-30 15:35:00|546.2|537.1|546.19|537.09|546.33|537.23|545.87|536.77|405
1669822800000|2022-11-30 15:40:00|546.02|536.92|545.75|536.65|546.35|537.25|545.75|536.65|274
1669823100000|2022-11-30 15:45:00|545.78|536.68|545.95|536.85|546.2|537.1|545.55|536.45|129
1669823400000|2022-11-30 15:50:00|545.93|536.83|546.2|537.1|546.3|537.2|545.85|536.75|290
1669823700000|2022-11-30 15:55:00|546.18|537.08|546.7|537.6|546.98|537.88|545.75|536.65|164
1669824000000|2022-11-30 16:00:00|546.65|537.55|544.5|535.4|546.95|537.85|544.5|535.4|277
1669824300000|2022-11-30 16:05:00|544.53|535.43|545.1|536|545.35|536.25|544.4|535.3|233
1669824600000|2022-11-30 16:10:00|545.2|536.1|545.1|536|546.04|536.94|544.6|535.5|387
1669824900000|2022-11-30 16:15:00|545.04|535.94|544.75|535.65|546.15|537.05|544.6|535.5|401
1669825200000|2022-11-30 16:20:00|544.7|535.6|545.37|536.27|545.45|536.35|544.53|535.43|279
1669825500000|2022-11-30 16:25:00|545.44|536.34|545.35|536.25|545.96|536.86|544.96|535.86|369
1669825800000|2022-11-30 16:30:00|545.32|536.22|545.15|536.05|545.33|536.23|544.65|535.55|341
1669826100000|2022-11-30 16:35:00|545.18|536.08|544.99|535.89|545.29|536.19|544.65|535.55|244
1669826400000|2022-11-30 16:40:00|545|535.9|543.18|534.08|546.14|537.04|542.95|533.85|473
1669826700000|2022-11-30 16:45:00|543.36|534.26|544.36|535.26|544.36|535.26|543.1|534|343
1669827000000|2022-11-30 16:50:00|544.37|535.27|544.19|535.09|544.4|535.3|544|534.9|230
1669827300000|2022-11-30 16:55:00|544.18|535.08|544.17|535.07|544.45|535.35|544|534.9|289
1669827600000|2022-11-30 17:00:00|544.23|535.13|543.07|533.97|544.42|535.32|542.8|533.7|404
1669827900000|2022-11-30 17:05:00|543.1|534|542.89|533.79|543.1|534|542.6|533.5|343
1669828200000|2022-11-30 17:10:00|542.85|533.75|542.96|533.86|543.12|534.02|542.68|533.58|195
1669828500000|2022-11-30 17:15:00|542.91|533.81|542.8|533.7|542.96|533.86|542.5|533.4|316
1669828800000|2022-11-30 17:20:00|542.81|533.71|537.21|528.11|542.86|533.76|535.22|526.12|667
1669829100000|2022-11-30 17:25:00|537.2|528.1|538.65|529.55|538.85|529.75|535.6|526.5|702
1669829400000|2022-11-30 17:30:00|538.55|529.45|537.27|528.17|538.9|529.8|536.6|527.5|539
1669829700000|2022-11-30 17:35:00|537.3|528.2|537.35|528.25|537.96|528.86|536.65|527.55|481
1669830000000|2022-11-30 17:40:00|537.39|528.29|538.4|529.3|539.03|529.93|537.15|528.05|368
1669830300000|2022-11-30 17:45:00|538.6|529.5|539.1|530|539.1|530|538.05|528.95|409
1669830600000|2022-11-30 17:50:00|539.05|529.95|538.25|529.15|539.1|530|537.6|528.5|388
1669830900000|2022-11-30 17:55:00|538.35|529.25|537.97|528.87|538.43|529.33|537.65|528.55|405
1669831200000|2022-11-30 18:00:00|537.88|528.78|537.79|528.69|538.16|529.06|536.75|527.65|369
1669831500000|2022-11-30 18:05:00|537.67|528.57|536.93|527.83|537.67|528.57|536.05|526.95|409
1669831800000|2022-11-30 18:10:00|536.7|527.6|538.3|529.2|538.36|529.26|536.7|527.6|347
1669832100000|2022-11-30 18:15:00|538.07|528.97|537.8|528.7|538.33|529.23|537.7|528.6|214
1669832400000|2022-11-30 18:20:00|537.83|528.73|537.85|528.75|538.33|529.23|537.45|528.35|344
1669832700000|2022-11-30 18:25:00|537.8|528.7|536.17|527.07|538.1|529|536.11|527.01|233
1669833000000|2022-11-30 18:30:00|536.16|527.06|540.8|531.7|541.36|532.26|535.38|526.28|921
1669833300000|2022-11-30 18:35:00|540.75|531.65|544.15|535.05|545.1|536|540.23|531.13|799
1669833600000|2022-11-30 18:40:00|543.9|534.8|540.86|531.76|544.35|535.25|540.65|531.55|776
1669833900000|2022-11-30 18:45:00|540.8|531.7|542.26|533.16|542.31|533.21|539.75|530.65|746
1669834200000|2022-11-30 18:50:00|542.25|533.15|541.03|531.93|542.32|533.22|540.65|531.55|703
1669834500000|2022-11-30 18:55:00|541.05|531.95|542.17|533.07|543.07|533.97|540.95|531.85|533
1669834800000|2022-11-30 19:00:00|542.2|533.1|546.36|537.26|547.31|538.21|542.14|533.04|854
1669835100000|2022-11-30 19:05:00|546.37|537.27|546.94|537.84|547.03|537.93|545.25|536.15|640
1669835400000|2022-11-30 19:10:00|546.95|537.85|548.95|539.85|549.21|540.11|546.25|537.15|771
1669835700000|2022-11-30 19:15:00|548.89|539.79|550.8|541.7|550.89|541.79|547.15|538.05|765
1669836000000|2022-11-30 19:20:00|550.78|541.68|548.87|539.77|550.89|541.79|548.04|538.94|815
1669836300000|2022-11-30 19:25:00|548.86|539.76|548.65|539.55|549.01|539.91|547.75|538.65|576
1669836600000|2022-11-30 19:30:00|548.35|539.25|546.95|537.85|548.4|539.3|545.85|536.75|652
1669836900000|2022-11-30 19:35:00|547.02|537.92|545.95|536.85|547.15|538.05|545.85|536.75|292
1669837200000|2022-11-30 19:40:00|546|536.9|545.94|536.84|547.06|537.96|545.65|536.55|472
1669837500000|2022-11-30 19:45:00|546.02|536.92|546|536.9|547.03|537.93|545.11|536.01|512
1669837800000|2022-11-30 19:50:00|545.95|536.85|546.95|537.85|547.16|538.06|545.92|536.82|431
1669838100000|2022-11-30 19:55:00|546.97|537.87|546.4|537.3|547.3|538.2|546.1|537|393
1669838400000|2022-11-30 20:00:00|546.42|537.32|546.35|537.25|547.26|538.16|546|536.9|375
1669838700000|2022-11-30 20:05:00|546.4|537.3|546.45|537.35|546.65|537.55|546.21|537.11|233
1669839000000|2022-11-30 20:10:00|546.48|537.38|546.95|537.85|547.52|538.42|546.45|537.35|380
1669839300000|2022-11-30 20:15:00|547|537.9|547.47|538.37|547.65|538.55|546.9|537.8|347
1669839600000|2022-11-30 20:20:00|547.51|538.41|547.9|538.8|548.3|539.2|547.37|538.27|370
1669839900000|2022-11-30 20:25:00|547.95|538.85|548.02|538.92|548.8|539.7|547.85|538.75|416
1669840200000|2022-11-30 20:30:00|548.09|538.99|548.56|539.46|548.66|539.56|547.82|538.72|404
1669840500000|2022-11-30 20:35:00|548.65|539.55|548.55|539.45|549.41|540.31|548.2|539.1|373
1669840800000|2022-11-30 20:40:00|548.42|539.32|548.22|539.12|548.66|539.56|547.85|538.75|263
1669841100000|2022-11-30 20:45:00|548.31|539.21|548.8|539.7|549.07|539.97|547.85|538.75|349
1669841400000|2022-11-30 20:50:00|548.99|539.89|548.26|539.16|549.05|539.95|548.02|538.92|279
1669841700000|2022-11-30 20:55:00|548.36|539.26|549.91|540.81|550.15|541.05|548.02|538.92|356
1669842000000|2022-11-30 21:00:00|549.95|540.85|549.34|540.24|550.31|541.21|549|539.9|448
1669842300000|2022-11-30 21:05:00|549.36|540.26|548.33|539.23|549.37|540.27|548.11|539.01|375
1669842600000|2022-11-30 21:10:00|548.28|539.18|548.21|539.11|548.42|539.32|547.9|538.8|265
1669842900000|2022-11-30 21:15:00|548.2|539.1|548.33|539.23|549.02|539.92|548.05|538.95|347
1669843200000|2022-11-30 21:20:00|548.38|539.28|548.35|539.25|549.02|539.92|548.15|539.05|294
1669843500000|2022-11-30 21:25:00|548.25|539.15|549.04|539.94|549.2|540.1|548.25|539.15|371
1669843800000|2022-11-30 21:30:00|549.05|539.95|550.09|540.99|550.14|541.04|548.86|539.76|362
1669844100000|2022-11-30 21:35:00|550.08|540.98|550.33|541.23|550.86|541.76|550.01|540.91|298
1669844400000|2022-11-30 21:40:00|550.3|541.2|550.43|541.33|550.56|541.46|549.7|540.6|238
1669844700000|2022-11-30 21:45:00|550.44|541.34|550.32|541.22|550.86|541.76|549.8|540.7|378
1669845000000|2022-11-30 21:50:00|550.3|541.2|550.4|541.3|550.49|541.39|550.05|540.95|296
1669845300000|2022-11-30 21:55:00|550.38|541.28|551.1|542|551.24|542.14|550.13|541.03|336
1669845600000|2022-11-30 22:00:00|551.08|541.98|551.26|542.16|551.31|542.21|551.08|541.98|223
1669845900000|2022-11-30 22:05:00|551.25|542.15|550.96|541.86|551.28|542.18|550.87|541.77|180
1669846200000|2022-11-30 22:10:00|550.94|541.84|550.81|541.71|551.02|541.92|550.23|541.13|148
1669846500000|2022-11-30 22:15:00|550.78|541.68|550.15|541.05|550.79|541.69|549.91|540.81|147
1669846800000|2022-11-30 22:20:00|550.12|541.02|550.94|541.84|551.03|541.93|550.06|540.96|184
1669847100000|2022-11-30 22:25:00|550.93|541.83|551.24|542.14|551.29|542.19|550.81|541.71|164
1669847400000|2022-11-30 22:30:00|551.2|542.1|551.7|542.6|551.71|542.61|550.99|541.89|145
1669847700000|2022-11-30 22:35:00|551.75|542.65|550.8|541.7|551.78|542.68|550.43|541.33|221
1669848000000|2022-11-30 22:40:00|550.82|541.72|550.16|541.06|551.01|541.91|550.15|541.05|153
1669848300000|2022-11-30 22:45:00|550.14|541.04|550.26|541.16|550.26|541.16|550.14|541.04|82
1669848600000|2022-11-30 22:50:00|550.25|541.15|550.32|541.22|550.33|541.23|550.19|541.09|42
1669848900000|2022-11-30 22:55:00|550.36|541.26|552|542.9|553.15|544.05|550.34|541.24|285
1669849200000|2022-11-30 23:00:00|551.95|542.85|551.1|542|552.85|543.75|550.7|541.6|614
1669849500000|2022-11-30 23:05:00|551.2|542.1|550.23|541.13|551.42|542.32|549.95|540.85|525
1669849800000|2022-11-30 23:10:00|550.2|541.1|551.45|542.35|552.07|542.97|549.8|540.7|511
1669850100000|2022-11-30 23:15:00|551.5|542.4|551.75|542.65|552.09|542.99|550.85|541.75|497
1669850400000|2022-11-30 23:20:00|551.78|542.68|552.55|543.45|553.13|544.03|551.22|542.12|405
1669850700000|2022-11-30 23:25:00|552.6|543.5|552.53|543.43|553.37|544.27|552.32|543.22|373
1669851000000|2022-11-30 23:30:00|552.54|543.44|551.38|542.28|553.37|544.27|551.3|542.2|417
1669851300000|2022-11-30 23:35:00|551.4|542.3|552.37|543.27|552.4|543.3|551.35|542.25|452
1669851600000|2022-11-30 23:40:00|552.4|543.3|553.4|544.3|553.6|544.5|552.15|543.05|420
1669851900000|2022-11-30 23:45:00|553.45|544.35|553.2|544.1|553.61|544.51|552.36|543.26|512
1669852200000|2022-11-30 23:50:00|553.15|544.05|552.07|542.97|553.31|544.21|551.94|542.84|539
1669852500000|2022-11-30 23:55:00|552.08|542.98|551.37|542.27|552.35|543.25|551.05|541.95|359
1669852800000|2022-12-01 00:00:00|551.4|542.3|551.25|542.15|552.55|543.45|550.97|541.87|427
1669853100000|2022-12-01 00:05:00|551.2|542.1|551.1|542|551.4|542.3|549.41|540.31|522
1669853400000|2022-12-01 00:10:00|551.25|542.15|550.95|541.85|552.08|542.98|550.3|541.2|389
1669853700000|2022-12-01 00:15:00|551|541.9|550.08|540.98|552.57|543.47|550|540.9|539
1669854000000|2022-12-01 00:20:00|550.15|541.05|549.95|540.85|552.02|542.92|549.83|540.73|615
1669854300000|2022-12-01 00:25:00|549.98|540.88|549.95|540.85|550.33|541.23|549.25|540.15|445
1669854600000|2022-12-01 00:30:00|550.06|540.96|548.8|539.7|550.42|541.32|548.7|539.6|307
1669854900000|2022-12-01 00:35:00|548.86|539.76|548.85|539.75|549.3|540.2|548.27|539.17|307
1669855200000|2022-12-01 00:40:00|548.88|539.78|548.27|539.17|549.21|540.11|547.92|538.82|409
1669855500000|2022-12-01 00:45:00|548.3|539.2|548.45|539.35|549.35|540.25|548.18|539.08|340
1669855800000|2022-12-01 00:50:00|548.46|539.36|547.87|538.77|548.55|539.45|546.4|537.3|518
1669856100000|2022-12-01 00:55:00|548.15|539.05|549.3|540.2|549.3|540.2|547.87|538.77|395
1669856400000|2022-12-01 01:00:00|549.26|540.16|548.3|539.2|549.26|540.16|547.95|538.85|268
1669856700000|2022-12-01 01:05:00|547.98|538.88|547.38|538.28|548.66|539.56|547.22|538.12|386
1669857000000|2022-12-01 01:10:00|547.35|538.25|546.35|537.25|547.47|538.37|544.2|535.1|514
1669857300000|2022-12-01 01:15:00|546.3|537.2|546.43|537.33|547.35|538.25|546|536.9|372
1669857600000|2022-12-01 01:20:00|546.45|537.35|546.75|537.65|547.4|538.3|546.11|537.01|305
1669857900000|2022-12-01 01:25:00|546.78|537.68|546.7|537.6|547.09|537.99|545.2|536.1|523
1669858200000|2022-12-01 01:30:00|546.75|537.65|546.95|537.85|547.27|538.17|545.9|536.8|424
1669858500000|2022-12-01 01:35:00|547.06|537.96|547.05|537.95|547.37|538.27|546.75|537.65|267
1669858800000|2022-12-01 01:40:00|547.01|537.91|547.15|538.05|547.3|538.2|546.85|537.75|219
1669859100000|2022-12-01 01:45:00|547.02|537.92|547|537.9|547.36|538.26|546.75|537.65|259
1669859400000|2022-12-01 01:50:00|546.95|537.85|546.9|537.8|547.09|537.99|546.11|537.01|313
1669859700000|2022-12-01 01:55:00|546.92|537.82|546.96|537.86|546.98|537.88|546.42|537.32|162
1669860000000|2022-12-01 02:00:00|546.75|537.65|547.15|538.05|547.21|538.11|546.75|537.65|221
1669860300000|2022-12-01 02:05:00|546.96|537.86|547.25|538.15|547.3|538.2|546.75|537.65|157
1669860600000|2022-12-01 02:10:00|547.2|538.1|546.9|537.8|547.39|538.29|546.7|537.6|277
1669860900000|2022-12-01 02:15:00|546.85|537.75|546.32|537.22|547.03|537.93|546.05|536.95|272
1669861200000|2022-12-01 02:20:00|546.27|537.17|545.4|536.3|546.35|537.25|544.95|535.85|411
1669861500000|2022-12-01 02:25:00|545.35|536.25|545.3|536.2|545.43|536.33|544.95|535.85|389
1669861800000|2022-12-01 02:30:00|545.35|536.25|545.04|535.94|546.2|537.1|544.37|535.27|327
1669862100000|2022-12-01 02:35:00|545.02|535.92|544.95|535.85|545.35|536.25|544.9|535.8|313
1669862400000|2022-12-01 02:40:00|545|535.9|544.95|535.85|545|535.9|544.9|535.8|21
1669862700000|2022-12-01 02:45:00|545.1|536|546.35|537.25|546.47|537.37|545.1|536|97
1669863000000|2022-12-01 02:50:00|546.32|537.22|546.28|537.18|546.42|537.32|545.87|536.77|266
1669863300000|2022-12-01 02:55:00|546.15|537.05|546.17|537.07|546.35|537.25|545.75|536.65|232
1669863600000|2022-12-01 03:00:00|546.29|537.19|546.4|537.3|546.5|537.4|546.02|536.92|171
1669863900000|2022-12-01 03:05:00|546.39|537.29|547.25|538.15|547.43|538.33|546.35|537.25|318
1669864200000|2022-12-01 03:10:00|547.35|538.25|546.95|537.85|547.55|538.45|546.95|537.85|234
1669864500000|2022-12-01 03:15:00|547.2|538.1|547.45|538.35|547.57|538.47|546.95|537.85|233
1669864800000|2022-12-01 03:20:00|547.52|538.42|547.35|538.25|547.55|538.45|547.19|538.09|272
1669865100000|2022-12-01 03:25:00|547.27|538.17|547.14|538.04|547.39|538.29|546.95|537.85|327
1669865400000|2022-12-01 03:30:00|547.2|538.1|547.3|538.2|547.4|538.3|546.98|537.88|203
1669865700000|2022-12-01 03:35:00|547.33|538.23|547.25|538.15|547.43|538.33|547.05|537.95|116
1669866000000|2022-12-01 03:40:00|546.95|537.85|547.4|538.3|547.4|538.3|546.75|537.65|129
1669866300000|2022-12-01 03:45:00|547.37|538.27|547.35|538.25|547.53|538.43|546.85|537.75|169
1669866600000|2022-12-01 03:50:00|547.27|538.17|547.93|538.83|548.33|539.23|547.15|538.05|234
1669866900000|2022-12-01 03:55:00|547.95|538.85|547.95|538.85|548.35|539.25|547.75|538.65|197
1669867200000|2022-12-01 04:00:00|547.97|538.87|548.3|539.2|548.35|539.25|547.02|537.92|310
1669867500000|2022-12-01 04:05:00|548.33|539.23|548.21|539.11|548.45|539.35|547.83|538.73|121
1669867800000|2022-12-01 04:10:00|548.22|539.12|548.31|539.21|548.43|539.33|548.1|539|247
1669868100000|2022-12-01 04:15:00|548.32|539.22|547.47|538.37|548.4|539.3|547.15|538.05|242
1669868400000|2022-12-01 04:20:00|547.45|538.35|547.92|538.82|548.08|538.98|547.45|538.35|181
1669868700000|2022-12-01 04:25:00|547.91|538.81|548.28|539.18|548.35|539.25|547.87|538.77|117
1669869000000|2022-12-01 04:30:00|548.26|539.16|547.87|538.77|548.35|539.25|547.85|538.75|138
1669869300000|2022-12-01 04:35:00|547.9|538.8|546.9|537.8|548.11|539.01|546.75|537.65|345
1669869600000|2022-12-01 04:40:00|546.98|537.88|547.38|538.28|547.48|538.38|546.85|537.75|151
1669869900000|2022-12-01 04:45:00|547.4|538.3|547.04|537.94|547.43|538.33|546.9|537.8|34
1669870200000|2022-12-01 04:50:00|547|537.9|546.31|537.21|547.25|538.15|546.1|537|190
1669870500000|2022-12-01 04:55:00|546.27|537.17|546.35|537.25|546.38|537.28|545.45|536.35|126
1669870800000|2022-12-01 05:00:00|546.36|537.26|546.46|537.36|546.46|537.36|546.2|537.1|104
1669871100000|2022-12-01 05:05:00|546.35|537.25|547.85|538.75|548.2|539.1|546.35|537.25|184
1669871400000|2022-12-01 05:10:00|547.83|538.73|548.2|539.1|548.33|539.23|547.6|538.5|190
1669871700000|2022-12-01 05:15:00|548.18|539.08|547.85|538.75|548.27|539.17|547.85|538.75|195
1669872000000|2022-12-01 05:20:00|547.75|538.65|547.8|538.7|547.9|538.8|547.65|538.55|86
1669872300000|2022-12-01 05:25:00|547.78|538.68|547.3|538.2|547.9|538.8|546.95|537.85|359
1669872600000|2022-12-01 05:30:00|547.15|538.05|545.37|536.27|547.35|538.25|545.07|535.97|409
1669872900000|2022-12-01 05:35:00|545.25|536.15|544.05|534.95|546.17|537.07|543.6|534.5|436
1669873200000|2022-12-01 05:40:00|544|534.9|544.35|535.25|545.1|536|543.75|534.65|401
1669873500000|2022-12-01 05:45:00|544.39|535.29|544.3|535.2|544.59|535.49|542.76|533.66|422
1669873800000|2022-12-01 05:50:00|544.33|535.23|544.45|535.35|544.57|535.47|544.25|535.15|145
1669874100000|2022-12-01 05:55:00|544.5|535.4|545.27|536.17|545.27|536.17|544.5|535.4|366
1669874400000|2022-12-01 06:00:00|545.25|536.15|544.95|535.85|545.56|536.46|544.78|535.68|363
1669874700000|2022-12-01 06:05:00|544.9|535.8|545|535.9|545.45|536.35|544.75|535.65|219
1669875000000|2022-12-01 06:10:00|544.97|535.87|544.55|535.45|545.35|536.25|544.25|535.15|236
1669875300000|2022-12-01 06:15:00|544.58|535.48|544.45|535.35|545.32|536.22|544.25|535.15|302
1669875600000|2022-12-01 06:20:00|544.5|535.4|544.5|535.4|545.21|536.11|544.5|535.4|246
1669875900000|2022-12-01 06:25:00|544.53|535.43|544.6|535.5|544.8|535.7|544.5|535.4|276
1669876200000|2022-12-01 06:30:00|544.64|535.54|544.4|535.3|544.73|535.63|544.25|535.15|186
1669876500000|2022-12-01 06:35:00|544.35|535.25|544|534.9|544.43|535.33|543.85|534.75|174
1669876800000|2022-12-01 06:40:00|544.02|534.92|544.32|535.22|544.43|535.33|544|534.9|242
1669877100000|2022-12-01 06:45:00|544.35|535.25|544.45|535.35|544.67|535.57|544.2|535.1|220
1669877400000|2022-12-01 06:50:00|544.5|535.4|545.45|536.35|545.5|536.4|544.45|535.35|392
1669877700000|2022-12-01 06:55:00|545.48|536.38|545.05|535.95|545.5|536.4|544.75|535.65|235
1669878000000|2022-12-01 07:00:00|545.1|536|544.3|535.2|545.22|536.12|544.12|535.02|233
1669878300000|2022-12-01 07:05:00|544.25|535.15|544.12|535.02|544.31|535.21|543.32|534.22|206
1669878600000|2022-12-01 07:10:00|544.25|535.15|543.73|534.63|544.27|535.17|543.37|534.27|250
1669878900000|2022-12-01 07:15:00|543.7|534.6|544.45|535.35|544.5|535.4|543.5|534.4|177
1669879200000|2022-12-01 07:20:00|544.4|535.3|543.85|534.75|544.45|535.35|543.85|534.75|141
1669879500000|2022-12-01 07:25:00|543.9|534.8|543.95|534.85|544.3|535.2|543.85|534.75|89
1669879800000|2022-12-01 07:30:00|544|534.9|543.5|534.4|544.37|535.27|543.4|534.3|250
1669880100000|2022-12-01 07:35:00|543.45|534.35|544.25|535.15|544.3|535.2|543.4|534.3|246
1669880400000|2022-12-01 07:40:00|544.27|535.17|544.2|535.1|544.3|535.2|543.8|534.7|167
1669880700000|2022-12-01 07:45:00|543.95|534.85|543.6|534.5|544.32|535.22|543.42|534.32|174
1669881000000|2022-12-01 07:50:00|543.58|534.48|542.55|533.45|543.6|534.5|542.13|533.03|301
1669881300000|2022-12-01 07:55:00|542.5|533.4|541.78|532.68|542.75|533.65|541.74|532.64|205
1669881600000|2022-12-01 08:00:00|541.8|532.7|542.34|533.24|543.22|534.12|541.45|532.35|403
1669881900000|2022-12-01 08:05:00|542.37|533.27|541.47|532.37|542.8|533.7|541.4|532.3|325
1669882200000|2022-12-01 08:10:00|541.45|532.35|542.32|533.22|542.35|533.25|541.3|532.2|298
1669882500000|2022-12-01 08:15:00|542.35|533.25|542.3|533.2|542.35|533.25|542|532.9|150
1669882800000|2022-12-01 08:20:00|542.15|533.05|541.55|532.45|542.44|533.34|541.4|532.3|130
1669883100000|2022-12-01 08:25:00|541.5|532.4|541.9|532.8|542.3|533.2|541.45|532.35|231
1669883400000|2022-12-01 08:30:00|541.85|532.75|541.98|532.88|542.35|533.25|541.85|532.75|204
1669883700000|2022-12-01 08:35:00|542.2|533.1|542.32|533.22|542.45|533.35|541.95|532.85|288
1669884000000|2022-12-01 08:40:00|542.35|533.25|542.55|533.45|542.65|533.55|542.2|533.1|212
1669884300000|2022-12-01 08:45:00|542.45|533.35|543.4|534.3|543.6|534.5|542.35|533.25|369
1669884600000|2022-12-01 08:50:00|543.5|534.4|543.3|534.2|543.65|534.55|543.05|533.95|408
1669884900000|2022-12-01 08:55:00|543.12|534.02|543.3|534.2|543.6|534.5|542.95|533.85|291
1669885200000|2022-12-01 09:00:00|543.33|534.23|542.42|533.32|543.35|534.25|542.35|533.25|244
1669885500000|2022-12-01 09:05:00|542.4|533.3|542.24|533.14|542.43|533.33|541.35|532.25|382
1669885800000|2022-12-01 09:10:00|542.26|533.16|542.25|533.15|542.65|533.55|542.13|533.03|334
1669886100000|2022-12-01 09:15:00|542.22|533.12|542.43|533.33|542.6|533.5|542.13|533.03|283
1669886400000|2022-12-01 09:20:00|542.34|533.24|542.13|533.03|542.7|533.6|541.85|532.75|267
1669886700000|2022-12-01 09:25:00|542.15|533.05|542.3|533.2|542.33|533.23|541.7|532.6|230
1669887000000|2022-12-01 09:30:00|542.32|533.22|542.19|533.09|542.4|533.3|541.8|532.7|176
1669887300000|2022-12-01 09:35:00|542.17|533.07|542.45|533.35|542.47|533.37|542.05|532.95|312
1669887600000|2022-12-01 09:40:00|542.43|533.33|543.01|533.91|543.35|534.25|542.35|533.25|373
1669887900000|2022-12-01 09:45:00|543.21|534.11|543.35|534.25|543.51|534.41|542.75|533.65|319
1669888200000|2022-12-01 09:50:00|543.45|534.35|543.35|534.25|543.47|534.37|543.2|534.1|157
1669888500000|2022-12-01 09:55:00|543.3|534.2|543.35|534.25|543.51|534.41|543.22|534.12|180
1669888800000|2022-12-01 10:00:00|543.3|534.2|543.4|534.3|543.56|534.46|542.9|533.8|300
1669889100000|2022-12-01 10:05:00|543.35|534.25|543.57|534.47|543.62|534.52|543.3|534.2|191
1669889400000|2022-12-01 10:10:00|543.56|534.46|543.35|534.25|543.6|534.5|543.15|534.05|133
1669889700000|2022-12-01 10:15:00|543.25|534.15|542.85|533.75|543.43|534.33|542.85|533.75|214
1669890000000|2022-12-01 10:20:00|542.87|533.77|542.35|533.25|543|533.9|542.16|533.06|229
1669890300000|2022-12-01 10:25:00|542.39|533.29|542.35|533.25|542.57|533.47|542.25|533.15|133
1669890600000|2022-12-01 10:30:00|542.4|533.3|543.25|534.15|543.75|534.65|542.4|533.3|182
1669890900000|2022-12-01 10:35:00|543.21|534.11|543.12|534.02|543.41|534.31|542.4|533.3|329
1669891200000|2022-12-01 10:40:00|543.25|534.15|543.58|534.48|543.6|534.5|543.1|534|250
1669891500000|2022-12-01 10:45:00|543.52|534.42|543.58|534.48|543.67|534.57|543.35|534.25|187
1669891800000|2022-12-01 10:50:00|543.6|534.5|543.35|534.25|543.61|534.51|543.04|533.94|224
1669892100000|2022-12-01 10:55:00|543.4|534.3|542.93|533.83|543.4|534.3|542.51|533.41|278
1669892400000|2022-12-01 11:00:00|542.96|533.86|542.05|532.95|543.28|534.18|541.6|532.5|425
1669892700000|2022-12-01 11:05:00|541.96|532.86|542.22|533.12|542.55|533.45|541.92|532.82|215
1669893000000|2022-12-01 11:10:00|542.21|533.11|542.54|533.44|542.54|533.44|542.07|532.97|220
1669893300000|2022-12-01 11:15:00|542.53|533.43|542.6|533.5|542.67|533.57|542.35|533.25|228
1669893600000|2022-12-01 11:20:00|542.63|533.53|542.38|533.28|542.65|533.55|542.35|533.25|186
1669893900000|2022-12-01 11:25:00|542.45|533.35|542.1|533|542.46|533.36|541.45|532.35|346
1669894200000|2022-12-01 11:30:00|542.04|532.94|542.28|533.18|542.62|533.52|542|532.9|268
1669894500000|2022-12-01 11:35:00|542.3|533.2|542.35|533.25|542.47|533.37|542.19|533.09|165
1669894800000|2022-12-01 11:40:00|542.4|533.3|542.65|533.55|542.73|533.63|542.3|533.2|241
1669895100000|2022-12-01 11:45:00|542.67|533.57|543.45|534.35|543.72|534.62|542.45|533.35|270
1669895400000|2022-12-01 11:50:00|543.48|534.38|543.47|534.37|543.73|534.63|543.4|534.3|295
1669895700000|2022-12-01 11:55:00|543.59|534.49|544.42|535.32|544.49|535.39|543.45|534.35|279
1669896000000|2022-12-01 12:00:00|544.37|535.27|544.45|535.35|544.64|535.54|544.2|535.1|396
1669896300000|2022-12-01 12:05:00|544.48|535.38|544.05|534.95|544.6|535.5|543.95|534.85|287
1669896600000|2022-12-01 12:10:00|544.1|535|545.4|536.3|545.73|536.63|544.1|535|444
1669896900000|2022-12-01 12:15:00|545.42|536.32|544.45|535.35|545.6|536.5|544.32|535.22|399
1669897200000|2022-12-01 12:20:00|544.4|535.3|544.25|535.15|544.62|535.52|543.98|534.88|236
1669897500000|2022-12-01 12:25:00|544.05|534.95|543.65|534.55|544.25|535.15|543.3|534.2|276
1669897800000|2022-12-01 12:30:00|543.6|534.5|544.37|535.27|544.74|535.64|543.55|534.45|323
1669898100000|2022-12-01 12:35:00|544.35|535.25|544.31|535.21|544.56|535.46|543.5|534.4|379
1669898400000|2022-12-01 12:40:00|544.36|535.26|545.23|536.13|545.35|536.25|544.31|535.21|370
1669898700000|2022-12-01 12:45:00|545.27|536.17|544.65|535.55|545.27|536.17|544.4|535.3|308
1669899000000|2022-12-01 12:50:00|544.7|535.6|545.2|536.1|545.32|536.22|544.7|535.6|209
1669899300000|2022-12-01 12:55:00|544.97|535.87|545.9|536.8|546.07|536.97|544.97|535.87|320
1669899600000|2022-12-01 13:00:00|545.86|536.76|547.61|538.51|547.69|538.59|545.8|536.7|415
1669899900000|2022-12-01 13:05:00|547.63|538.53|548.15|539.05|548.16|539.06|546.92|537.82|402
1669900200000|2022-12-01 13:10:00|548.16|539.06|548.09|538.99|548.22|539.12|547.65|538.55|382
1669900500000|2022-12-01 13:15:00|548.08|538.98|547.2|538.1|548.09|538.99|547.03|537.93|230
1669900800000|2022-12-01 13:20:00|547.05|537.95|547.32|538.22|547.41|538.31|546.95|537.85|274
1669901100000|2022-12-01 13:25:00|547.35|538.25|547.2|538.1|547.5|538.4|546.92|537.82|348
1669901400000|2022-12-01 13:30:00|547.21|538.11|548.57|539.47|548.85|539.75|545.85|536.75|917
1669901700000|2022-12-01 13:35:00|548.47|539.37|547.55|538.45|548.57|539.47|545.63|536.53|648
1669902000000|2022-12-01 13:40:00|547.6|538.5|545.1|536|547.7|538.6|545.05|535.95|578
1669902300000|2022-12-01 13:45:00|545.2|536.1|539.3|530.2|545.27|536.17|539.3|530.2|859
1669902600000|2022-12-01 13:50:00|539.25|530.15|541.08|531.98|541.3|532.2|538.25|529.15|829
1669902900000|2022-12-01 13:55:00|541.06|531.96|541.68|532.58|542.84|533.74|540.47|531.37|761
1669903200000|2022-12-01 14:00:00|541.7|532.6|540.07|530.97|541.7|532.6|539.85|530.75|639
1669903500000|2022-12-01 14:05:00|540.05|530.95|541.9|532.8|541.96|532.86|540|530.9|555
1669903800000|2022-12-01 14:10:00|541.92|532.82|541.48|532.38|542.79|533.69|541.4|532.3|531
1669904100000|2022-12-01 14:15:00|541.5|532.4|539.55|530.45|541.59|532.49|539.4|530.3|543
1669904400000|2022-12-01 14:20:00|539.54|530.44|540.39|531.29|540.72|531.62|539.02|529.92|709
1669904700000|2022-12-01 14:25:00|540.4|531.3|539.55|530.45|540.66|531.56|539.02|529.92|707
1669905000000|2022-12-01 14:30:00|539.5|530.4|541.22|532.12|541.71|532.61|539.15|530.05|666
1669905300000|2022-12-01 14:35:00|541.25|532.15|541|531.9|542.35|533.25|540.8|531.7|506
1669905600000|2022-12-01 14:40:00|540.9|531.8|540.98|531.88|541.5|532.4|540.4|531.3|448
1669905900000|2022-12-01 14:45:00|540.97|531.87|542.43|533.33|542.67|533.57|540.95|531.85|599
1669906200000|2022-12-01 14:50:00|542.45|533.35|543.37|534.27|543.46|534.36|542.3|533.2|513
1669906500000|2022-12-01 14:55:00|543.43|534.33|543.94|534.84|544.33|535.23|543.27|534.17|492
1669906800000|2022-12-01 15:00:00|544.01|534.91|543.06|533.96|544.55|535.45|542.17|533.07|711
1669907100000|2022-12-01 15:05:00|542.99|533.89|541.38|532.28|543.15|534.05|541|531.9|548
1669907400000|2022-12-01 15:10:00|541.45|532.35|537.87|528.77|541.51|532.41|537.31|528.21|664
1669907700000|2022-12-01 15:15:00|537.93|528.83|537.62|528.52|539.08|529.98|536.32|527.22|770
1669908000000|2022-12-01 15:20:00|537.71|528.61|538.5|529.4|539.2|530.1|537.05|527.95|566
1669908300000|2022-12-01 15:25:00|538.45|529.35|539.15|530.05|540.25|531.15|538.15|529.05|518
1669908600000|2022-12-01 15:30:00|539.12|530.02|539.17|530.07|539.3|530.2|537.27|528.17|599
1669908900000|2022-12-01 15:35:00|539.15|530.05|539.86|530.76|540.3|531.2|539|529.9|445
1669909200000|2022-12-01 15:40:00|539.65|530.55|539.42|530.32|540.16|531.06|538.85|529.75|452
1669909500000|2022-12-01 15:45:00|539.4|530.3|542.14|533.04|542.26|533.16|539.12|530.02|467
1669909800000|2022-12-01 15:50:00|542.12|533.02|542.94|533.84|543.07|533.97|541.68|532.58|454
1669910100000|2022-12-01 15:55:00|542.99|533.89|542.96|533.86|543.03|533.93|541.9|532.8|373
1669910400000|2022-12-01 16:00:00|542.91|533.81|542.4|533.3|542.96|533.86|541.95|532.85|305
1669910700000|2022-12-01 16:05:00|542.35|533.25|542.08|532.98|542.45|533.35|540.75|531.65|353
1669911000000|2022-12-01 16:10:00|542.02|532.92|540.95|531.85|542.07|532.97|540.75|531.65|303
1669911300000|2022-12-01 16:15:00|540.9|531.8|541.04|531.94|541.15|532.05|539.65|530.55|418
1669911600000|2022-12-01 16:20:00|541.03|531.93|541.38|532.28|542.4|533.3|540.85|531.75|359
1669911900000|2022-12-01 16:25:00|541.41|532.31|541.75|532.65|542.2|533.1|540.95|531.85|314
1669912200000|2022-12-01 16:30:00|541.8|532.7|542.17|533.07|542.25|533.15|541.65|532.55|323
1669912500000|2022-12-01 16:35:00|542.13|533.03|543.2|534.1|543.32|534.22|542|532.9|286
1669912800000|2022-12-01 16:40:00|543.26|534.16|544.05|534.95|544.15|535.05|542.95|533.85|235
1669913100000|2022-12-01 16:45:00|543.99|534.89|543.21|534.11|544.4|535.3|543.01|533.91|262
1669913400000|2022-12-01 16:50:00|543.22|534.12|542.95|533.85|543.34|534.24|542.8|533.7|273
1669913700000|2022-12-01 16:55:00|542.92|533.82|542.75|533.65|543.09|533.99|542.7|533.6|153
1669914000000|2022-12-01 17:00:00|542.95|533.85|542.07|532.97|543.09|533.99|541.7|532.6|301
1669914300000|2022-12-01 17:05:00|542.06|532.96|540.97|531.87|542.16|533.06|540|530.9|338
1669914600000|2022-12-01 17:10:00|540.98|531.88|541.15|532.05|541.42|532.32|540.95|531.85|347
1669914900000|2022-12-01 17:15:00|541.2|532.1|540.85|531.75|541.25|532.15|540.58|531.48|329
1669915200000|2022-12-01 17:20:00|540.8|531.7|541.85|532.75|542.16|533.06|540.15|531.05|304
1669915500000|2022-12-01 17:25:00|542.09|532.99|542.38|533.28|542.43|533.33|541.85|532.75|317
1669915800000|2022-12-01 17:30:00|542.39|533.29|543.25|534.15|543.38|534.28|542.2|533.1|359
1669916100000|2022-12-01 17:35:00|543.35|534.25|544.22|535.12|544.25|535.15|542.85|533.75|232
1669916400000|2022-12-01 17:40:00|544.05|534.95|544.06|534.96|544.25|535.15|543.73|534.63|179
1669916700000|2022-12-01 17:45:00|544.05|534.95|544.08|534.98|544.19|535.09|543.65|534.55|239
1669917000000|2022-12-01 17:50:00|543.95|534.85|544|534.9|544.27|535.17|543.95|534.85|204
1669917300000|2022-12-01 17:55:00|544.02|534.92|543.98|534.88|544.22|535.12|543.78|534.68|236
1669917600000|2022-12-01 18:00:00|543.78|534.68|543.73|534.63|544.02|534.92|543.5|534.4|271
1669917900000|2022-12-01 18:05:00|543.81|534.71|543.85|534.75|544.11|535.01|543.6|534.5|242
1669918200000|2022-12-01 18:10:00|543.9|534.8|544|534.9|544.09|534.99|543.75|534.65|184
1669918500000|2022-12-01 18:15:00|543.89|534.79|543.45|534.35|544.03|534.93|543.25|534.15|167
1669918800000|2022-12-01 18:20:00|543.85|534.75|543.71|534.61|544.05|534.95|543.35|534.25|224
1669919100000|2022-12-01 18:25:00|543.88|534.78|543.52|534.42|543.88|534.78|543.4|534.3|206
1669919400000|2022-12-01 18:30:00|543.78|534.68|543.81|534.71|544.05|534.95|543.2|534.1|319
1669919700000|2022-12-01 18:35:00|543.96|534.86|543.88|534.78|543.99|534.89|543.3|534.2|291
1669920000000|2022-12-01 18:40:00|543.76|534.66|544.25|535.15|544.3|535.2|543.6|534.5|223
1669920300000|2022-12-01 18:45:00|544.21|535.11|544.91|535.81|545.07|535.97|544.2|535.1|206
1669920600000|2022-12-01 18:50:00|544.7|535.6|542.88|533.78|544.91|535.81|542.7|533.6|308
1669920900000|2022-12-01 18:55:00|542.7|533.6|543.96|534.86|543.96|534.86|542.7|533.6|223
1669921200000|2022-12-01 19:00:00|543.86|534.76|543.25|534.15|544|534.9|542.95|533.85|179
1669921500000|2022-12-01 19:05:00|543.1|534|543.05|533.95|543.37|534.27|542.7|533.6|252
1669921800000|2022-12-01 19:10:00|543.04|533.94|542.96|533.86|543.05|533.95|542.53|533.43|205
1669922100000|2022-12-01 19:15:00|542.92|533.82|543.8|534.7|544.16|535.06|542.75|533.65|345
1669922400000|2022-12-01 19:20:00|543.99|534.89|544.07|534.97|544.21|535.11|543.75|534.65|204
1669922700000|2022-12-01 19:25:00|544.01|534.91|544.07|534.97|544.17|535.07|543.8|534.7|135
1669923000000|2022-12-01 19:30:00|544.01|534.91|543.96|534.86|544.13|535.03|543.52|534.42|283
1669923300000|2022-12-01 19:35:00|543.94|534.84|543.97|534.87|544.17|535.07|543.7|534.6|316
1669923600000|2022-12-01 19:40:00|543.8|534.7|543.6|534.5|544.1|535|543.6|534.5|256
1669923900000|2022-12-01 19:45:00|543.83|534.73|544.02|534.92|544.1|535|542.9|533.8|304
1669924200000|2022-12-01 19:50:00|543.97|534.87|543.08|533.98|544.01|534.91|542.9|533.8|172
1669924500000|2022-12-01 19:55:00|543.06|533.96|542.96|533.86|543.11|534.01|542.6|533.5|196
1669924800000|2022-12-01 20:00:00|542.9|533.8|543.15|534.05|543.21|534.11|542.6|533.5|210
1669925100000|2022-12-01 20:05:00|543.1|534|543.02|533.92|543.17|534.07|542.75|533.65|180
1669925400000|2022-12-01 20:10:00|542.97|533.87|543|533.9|543.14|534.04|542.7|533.6|134
1669925700000|2022-12-01 20:15:00|542.85|533.75|543.13|534.03|543.13|534.03|542.85|533.75|136
1669926000000|2022-12-01 20:20:00|543.09|533.99|542.9|533.8|543.16|534.06|542.85|533.75|164
1669926300000|2022-12-01 20:25:00|542.99|533.89|542.02|532.92|543.13|534.03|541.69|532.59|228
1669926600000|2022-12-01 20:30:00|541.95|532.85|542.11|533.01|542.23|533.13|541.7|532.6|252
1669926900000|2022-12-01 20:35:00|542.12|533.02|542.15|533.05|542.21|533.11|541.85|532.75|161
1669927200000|2022-12-01 20:40:00|542.19|533.09|542.44|533.34|542.45|533.35|541.9|532.8|166
1669927500000|2022-12-01 20:45:00|542.45|533.35|542.04|532.94|542.45|533.35|541.83|532.73|163
1669927800000|2022-12-01 20:50:00|541.83|532.73|541.98|532.88|542.16|533.06|541.8|532.7|124
1669928100000|2022-12-01 20:55:00|541.97|532.87|541.4|532.3|542.12|533.02|541.25|532.15|210
1669928400000|2022-12-01 21:00:00|541.35|532.25|540.45|531.35|541.42|532.32|539.93|530.83|438
1669928700000|2022-12-01 21:05:00|540.44|531.34|540.17|531.07|541.26|532.16|539.8|530.7|359
1669929000000|2022-12-01 21:10:00|540.1|531|540.37|531.27|541|531.9|540|530.9|315
1669929300000|2022-12-01 21:15:00|540.4|531.3|541.96|532.86|542.07|532.97|540.3|531.2|337
1669929600000|2022-12-01 21:20:00|542.03|532.93|541.99|532.89|542.1|533|541.6|532.5|284
1669929900000|2022-12-01 21:25:00|542.01|532.91|542.3|533.2|542.3|533.2|541.15|532.05|222
1669930200000|2022-12-01 21:30:00|542.27|533.17|542.2|533.1|542.4|533.3|541.75|532.65|153
1669930500000|2022-12-01 21:35:00|542.3|533.2|542.05|532.95|542.37|533.27|541.75|532.65|208
1669930800000|2022-12-01 21:40:00|542.06|532.96|542.35|533.25|542.45|533.35|541.7|532.6|162
1669931100000|2022-12-01 21:45:00|542.3|533.2|542.85|533.75|543.11|534.01|542|532.9|279
1669931400000|2022-12-01 21:50:00|542.86|533.76|543.25|534.15|543.3|534.2|542.75|533.65|177
1669931700000|2022-12-01 21:55:00|543.1|534|543.12|534.02|543.35|534.25|542.95|533.85|129
1669932000000|2022-12-01 22:00:00|543.06|533.96|543.34|534.24|543.44|534.34|542.85|533.75|68
1669932300000|2022-12-01 22:05:00|543.36|534.26|543.32|534.22|543.47|534.37|543.32|534.22|38
1669932600000|2022-12-01 22:10:00|543.33|534.23|543.4|534.3|543.4|534.3|543.12|534.02|26
1669932900000|2022-12-01 22:15:00|543.42|534.32|544.06|534.96|544.07|534.97|543.36|534.26|94
1669933200000|2022-12-01 22:20:00|544.04|534.94|544.38|535.28|545.12|536.02|544.02|534.92|229
1669933500000|2022-12-01 22:25:00|544.36|535.26|544.25|535.15|544.39|535.29|544.21|535.11|107
1669933800000|2022-12-01 22:30:00|544.3|535.2|544.93|535.83|545.11|536.01|544.28|535.18|168
1669934100000|2022-12-01 22:35:00|544.99|535.89|544.93|535.83|545.02|535.92|544.68|535.58|92
1669934400000|2022-12-01 22:40:00|544.96|535.86|544.08|534.98|545.03|535.93|544.04|534.94|85
1669934700000|2022-12-01 22:45:00|544.11|535.01|544.29|535.19|544.29|535.19|543.89|534.79|73
1669935000000|2022-12-01 22:50:00|544.28|535.18|543.17|534.07|544.33|535.23|543.16|534.06|94
1669935300000|2022-12-01 22:55:00|543.19|534.09|544.25|535.15|544.3|535.2|543.16|534.06|95
1669935600000|2022-12-01 23:00:00|544.27|535.17|545.37|536.27|545.4|536.3|544.2|535.1|312
1669935900000|2022-12-01 23:05:00|545.32|536.22|543.94|534.84|545.43|536.33|543.75|534.65|256
1669936200000|2022-12-01 23:10:00|544.01|534.91|543.9|534.8|544.33|535.23|543.75|534.65|288
1669936500000|2022-12-01 23:15:00|543.95|534.85|543.46|534.36|544.47|535.37|543.35|534.25|337
1669936800000|2022-12-01 23:20:00|543.37|534.27|543.14|534.04|543.48|534.38|541.5|532.4|440
1669937100000|2022-12-01 23:25:00|543.19|534.09|543.21|534.11|543.38|534.28|542.7|533.6|239
1669937400000|2022-12-01 23:30:00|543.3|534.2|543.24|534.14|543.37|534.27|542.8|533.7|313
1669937700000|2022-12-01 23:35:00|543.23|534.13|544|534.9|544.37|535.27|543.05|533.95|178
1669938000000|2022-12-01 23:40:00|544.02|534.92|544.27|535.17|544.38|535.28|543.95|534.85|169
1669938300000|2022-12-01 23:45:00|544.17|535.07|544.35|535.25|544.4|535.3|543.95|534.85|156
1669938600000|2022-12-01 23:50:00|544.27|535.17|544.35|535.25|544.4|535.3|544.24|535.14|91
1669938900000|2022-12-01 23:55:00|544.3|535.2|545.45|536.35|545.46|536.36|544.27|535.17|225
1669939200000|2022-12-02 00:00:00|545.32|536.22|544.35|535.25|546.1|537|544.08|534.98|358
1669939500000|2022-12-02 00:05:00|544.3|535.2|547.48|538.38|547.58|538.48|544.3|535.2|511
1669939800000|2022-12-02 00:10:00|547.46|538.36|552|542.9|552.18|543.08|547.43|538.33|545
1669940100000|2022-12-02 00:15:00|551.95|542.85|551.37|542.27|552.6|543.5|550.78|541.68|546
1669940400000|2022-12-02 00:20:00|551.3|542.2|548.4|539.3|551.4|542.3|548.1|539|541
1669940700000|2022-12-02 00:25:00|548.38|539.28|548.1|539|548.4|539.3|547.85|538.75|287
1669941000000|2022-12-02 00:30:00|548.15|539.05|548.37|539.27|549.3|540.2|548|538.9|325
1669941300000|2022-12-02 00:35:00|548.4|539.3|549.61|540.51|550.65|541.55|547.35|538.25|625
1669941600000|2022-12-02 00:40:00|549.57|540.47|550.22|541.12|550.85|541.75|549.2|540.1|508
1669941900000|2022-12-02 00:45:00|550.3|541.2|549.35|540.25|550.38|541.28|549|539.9|375
1669942200000|2022-12-02 00:50:00|549.32|540.22|549.35|540.25|549.53|540.43|548.39|539.29|341
1669942500000|2022-12-02 00:55:00|549.4|540.3|550.3|541.2|550.51|541.41|549|539.9|402
1669942800000|2022-12-02 01:00:00|550.32|541.22|550.45|541.35|551.3|542.2|549.7|540.6|397
1669943100000|2022-12-02 01:05:00|550.5|541.4|550.3|541.2|550.6|541.5|550|540.9|303
1669943400000|2022-12-02 01:10:00|550.35|541.25|549.26|540.16|550.4|541.3|549|539.9|328
1669943700000|2022-12-02 01:15:00|549.21|540.11|549.02|539.92|549.21|540.11|548.78|539.68|183
1669944000000|2022-12-02 01:20:00|549.05|539.95|548.4|539.3|549.21|540.11|548.26|539.16|207
1669944300000|2022-12-02 01:25:00|548.45|539.35|548.95|539.85|549.15|540.05|548.4|539.3|136
1669944600000|2022-12-02 01:30:00|549|539.9|549.01|539.91|549.14|540.04|548.75|539.65|57
1669944900000|2022-12-02 01:35:00|548.75|539.65|548.04|538.94|549.01|539.91|547.75|538.65|185
1669945200000|2022-12-02 01:40:00|548|538.9|546.42|537.32|548.04|538.94|546.23|537.13|236
1669945500000|2022-12-02 01:45:00|546.35|537.25|543.19|534.09|546.42|537.32|541.34|532.24|718
1669945800000|2022-12-02 01:50:00|543.17|534.07|545.29|536.19|545.41|536.31|541.7|532.6|534
1669946100000|2022-12-02 01:55:00|545.3|536.2|546.05|536.95|546.25|537.15|544.8|535.7|358
1669946400000|2022-12-02 02:00:00|545.85|536.75|547.14|538.04|547.37|538.27|545.75|536.65|347
1669946700000|2022-12-02 02:05:00|547.06|537.96|545.88|536.78|547.38|538.28|544.85|535.75|385
1669947000000|2022-12-02 02:10:00|545.94|536.84|542.59|533.49|546.21|537.11|541.95|532.85|634
1669947300000|2022-12-02 02:15:00|542.57|533.47|545.97|536.87|546.38|537.28|542.13|533.03|621
1669947600000|2022-12-02 02:20:00|546|536.9|547.09|537.99|547.13|538.03|545.8|536.7|470
1669947900000|2022-12-02 02:25:00|547.13|538.03|547.56|538.46|548.03|538.93|546.95|537.85|363
1669948200000|2022-12-02 02:30:00|547.61|538.51|547.58|538.48|548.11|539.01|546.9|537.8|373
1669948500000|2022-12-02 02:35:00|547.55|538.45|548.25|539.15|548.5|539.4|547.4|538.3|300
1669948800000|2022-12-02 02:40:00|548.27|539.17|547.43|538.33|548.4|539.3|547.06|537.96|385
1669949100000|2022-12-02 02:45:00|547.45|538.35|546.28|537.18|547.5|538.4|546.17|537.07|393
1669949400000|2022-12-02 02:50:00|546.22|537.12|548.08|538.98|548.12|539.02|545.79|536.69|364
1669949700000|2022-12-02 02:55:00|548.07|538.97|548.32|539.22|548.47|539.37|547.32|538.22|351
1669950000000|2022-12-02 03:00:00|548.34|539.24|548.1|539|548.47|539.37|547.79|538.69|277
1669950300000|2022-12-02 03:05:00|548.15|539.05|547.66|538.56|548.23|539.13|547.41|538.31|297
1669950600000|2022-12-02 03:10:00|547.8|538.7|550.87|541.77|550.99|541.89|547.61|538.51|395
1669950900000|2022-12-02 03:15:00|550.99|541.89|549.55|540.45|551.06|541.96|548.98|539.88|424
1669951200000|2022-12-02 03:20:00|549.47|540.37|549.03|539.93|549.62|540.52|548.75|539.65|302
1669951500000|2022-12-02 03:25:00|549.01|539.91|548.23|539.13|549.38|540.28|547.97|538.87|279
1669951800000|2022-12-02 03:30:00|548.25|539.15|548.05|538.95|548.45|539.35|547.95|538.85|253
1669952100000|2022-12-02 03:35:00|548|538.9|548.38|539.28|548.45|539.35|547.91|538.81|124
1669952400000|2022-12-02 03:40:00|548.31|539.21|548.52|539.42|548.52|539.42|548.26|539.16|234
1669952700000|2022-12-02 03:45:00|548.54|539.44|547.49|538.39|548.55|539.45|547.24|538.14|298
1669953000000|2022-12-02 03:50:00|547.42|538.32|547.06|537.96|548.1|539|546.89|537.79|294
1669953300000|2022-12-02 03:55:00|547.07|537.97|547.25|538.15|547.5|538.4|546.44|537.34|295
1669953600000|2022-12-02 04:00:00|547.2|538.1|545.15|536.05|547.2|538.1|544.51|535.41|405
1669953900000|2022-12-02 04:05:00|545.14|536.04|544.4|535.3|545.14|536.04|543.85|534.75|302
1669954200000|2022-12-02 04:10:00|544.41|535.31|544.38|535.28|545.4|536.3|543.09|533.99|453
1669954500000|2022-12-02 04:15:00|544.39|535.29|546.9|537.8|547.06|537.96|544.29|535.19|378
1669954800000|2022-12-02 04:20:00|546.92|537.82|546.94|537.84|546.95|537.85|546.05|536.95|275
1669955100000|2022-12-02 04:25:00|546.91|537.81|547.25|538.15|547.4|538.3|546.45|537.35|442
1669955400000|2022-12-02 04:30:00|547.3|538.2|547.47|538.37|547.65|538.55|547.1|538|261
1669955700000|2022-12-02 04:35:00|547.48|538.38|546.61|537.51|547.56|538.46|546.4|537.3|288
1669956000000|2022-12-02 04:40:00|546.6|537.5|546.8|537.7|547.24|538.14|546.5|537.4|331
1669956300000|2022-12-02 04:45:00|546.99|537.89|546.88|537.78|547.06|537.96|546.7|537.6|268
1669956600000|2022-12-02 04:50:00|546.8|537.7|547.13|538.03|547.18|538.08|546.68|537.58|222
1669956900000|2022-12-02 04:55:00|547.12|538.02|547.2|538.1|547.27|538.17|546.86|537.76|261
1669957200000|2022-12-02 05:00:00|547.06|537.96|547.11|538.01|547.38|538.28|547|537.9|266
1669957500000|2022-12-02 05:05:00|547.12|538.02|547.5|538.4|547.63|538.53|547.12|538.02|155
1669957800000|2022-12-02 05:10:00|547.52|538.42|548.42|539.32|548.45|539.35|547.5|538.4|173
1669958100000|2022-12-02 05:15:00|548.43|539.33|548.32|539.22|548.55|539.45|548.25|539.15|249
1669958400000|2022-12-02 05:20:00|548.27|539.17|548.3|539.2|548.43|539.33|548.15|539.05|288
1669958700000|2022-12-02 05:25:00|548.25|539.15|548.06|538.96|549.04|539.94|547.64|538.54|307
1669959000000|2022-12-02 05:30:00|548.03|538.93|547.26|538.16|548.28|539.18|546.96|537.86|218
1669959300000|2022-12-02 05:35:00|547.11|538.01|547.5|538.4|547.6|538.5|546.85|537.75|226
1669959600000|2022-12-02 05:40:00|547.6|538.5|545.98|536.88|547.6|538.5|545.9|536.8|300
1669959900000|2022-12-02 05:45:00|546.03|536.93|546.5|537.4|546.55|537.45|545.3|536.2|364
1669960200000|2022-12-02 05:50:00|546.55|537.45|546.36|537.26|546.55|537.45|546.16|537.06|240
1669960500000|2022-12-02 05:55:00|546.38|537.28|546.38|537.28|546.62|537.52|546.29|537.19|224
1669960800000|2022-12-02 06:00:00|546.4|537.3|546.33|537.23|546.63|537.53|546|536.9|283
1669961100000|2022-12-02 06:05:00|546.35|537.25|546.13|537.03|546.45|537.35|545.95|536.85|271
1669961400000|2022-12-02 06:10:00|546.06|536.96|545.39|536.29|546.16|537.06|545.39|536.29|335
1669961700000|2022-12-02 06:15:00|545.4|536.3|546.29|537.19|546.29|537.19|545.4|536.3|197
1669962000000|2022-12-02 06:20:00|546.25|537.15|546.32|537.22|546.4|537.3|545.95|536.85|255
1669962300000|2022-12-02 06:25:00|546.33|537.23|546.57|537.47|546.8|537.7|546.32|537.22|181
1669962600000|2022-12-02 06:30:00|546.6|537.5|546.14|537.04|547.25|538.15|545.48|536.38|177
1669962900000|2022-12-02 06:35:00|546.13|537.03|545.63|536.53|546.14|537.04|545.4|536.3|172
1669963200000|2022-12-02 06:40:00|545.59|536.49|545.26|536.16|545.63|536.53|545.05|535.95|254
1669963500000|2022-12-02 06:45:00|545.27|536.17|545.25|536.15|545.4|536.3|545.23|536.13|239
1669963800000|2022-12-02 06:50:00|545.24|536.14|545.21|536.11|545.35|536.25|545.1|536|246
1669964100000|2022-12-02 06:55:00|545.18|536.08|544.85|535.75|545.35|536.25|544.85|535.75|259
1669964400000|2022-12-02 07:00:00|544.9|535.8|544.44|535.34|545.14|536.04|543.9|534.8|319
1669964700000|2022-12-02 07:05:00|544.54|535.44|545.32|536.22|545.32|536.22|544.43|535.33|323
1669965000000|2022-12-02 07:10:00|545.33|536.23|546.04|536.94|546.22|537.12|545.23|536.13|301
1669965300000|2022-12-02 07:15:00|546.01|536.91|546.3|537.2|546.45|537.35|545.85|536.75|325
1669965600000|2022-12-02 07:20:00|546.28|537.18|545.92|536.82|546.35|537.25|545.84|536.74|274
1669965900000|2022-12-02 07:25:00|545.94|536.84|546.2|537.1|546.2|537.1|545.94|536.84|160
1669966200000|2022-12-02 07:30:00|546.19|537.09|546.28|537.18|546.37|537.27|545.95|536.85|221
1669966500000|2022-12-02 07:35:00|546.3|537.2|547.05|537.95|547.15|538.05|546.09|536.99|239
1669966800000|2022-12-02 07:40:00|547.06|537.96|547.37|538.27|547.6|538.5|546.95|537.85|447
1669967100000|2022-12-02 07:45:00|547.38|538.28|547.2|538.1|547.48|538.38|546.9|537.8|263
1669967400000|2022-12-02 07:50:00|547.19|538.09|547.38|538.28|547.48|538.38|547.12|538.02|257
1669967700000|2022-12-02 07:55:00|547.37|538.27|547.2|538.1|547.59|538.49|547.13|538.03|282
1669968000000|2022-12-02 08:00:00|547.18|538.08|547.94|538.84|548.06|538.96|546.8|537.7|376
1669968300000|2022-12-02 08:05:00|547.97|538.87|548.43|539.33|548.55|539.45|547.85|538.75|258
1669968600000|2022-12-02 08:10:00|548.48|539.38|548.65|539.55|548.67|539.57|548.21|539.11|165
1669968900000|2022-12-02 08:15:00|548.59|539.49|550.22|541.12|550.3|541.2|548.59|539.49|418
1669969200000|2022-12-02 08:20:00|550.21|541.11|550.7|541.6|550.99|541.89|549.75|540.65|369
1669969500000|2022-12-02 08:25:00|550.88|541.78|551.86|542.76|552.11|543.01|550.5|541.4|346
1669969800000|2022-12-02 08:30:00|551.89|542.79|551.74|542.64|553.56|544.46|551.58|542.48|447
1669970100000|2022-12-02 08:35:00|551.85|542.75|551.73|542.63|552|542.9|551.5|542.4|272
1669970400000|2022-12-02 08:40:00|551.72|542.62|552.98|543.88|553.14|544.04|551.49|542.39|333
1669970700000|2022-12-02 08:45:00|552.93|543.83|553.6|544.5|553.71|544.61|552.85|543.75|332
1669971000000|2022-12-02 08:50:00|553.59|544.49|553.97|544.87|554.14|545.04|553.54|544.44|302
1669971300000|2022-12-02 08:55:00|553.94|544.84|557.85|548.75|559.21|550.11|552.8|543.7|627
1669971600000|2022-12-02 09:00:00|558.09|548.99|555.54|546.44|560.49|551.39|555.41|546.31|652
1669971900000|2022-12-02 09:05:00|555.6|546.5|555.9|546.8|557.03|547.93|555.02|545.92|574
1669972200000|2022-12-02 09:10:00|555.86|546.76|557.19|548.09|557.3|548.2|555.83|546.73|433
1669972500000|2022-12-02 09:15:00|557.15|548.05|556.96|547.86|558.18|549.08|556.79|547.69|378
1669972800000|2022-12-02 09:20:00|556.98|547.88|556.08|546.98|557.35|548.25|555.6|546.5|437
1669973100000|2022-12-02 09:25:00|556.11|547.01|555.96|546.86|556.38|547.28|555.55|546.45|394
1669973400000|2022-12-02 09:30:00|555.94|546.84|556.08|546.98|556.32|547.22|555.85|546.75|401
1669973700000|2022-12-02 09:35:00|556.07|546.97|556.96|547.86|557.21|548.11|556|546.9|386
1669974000000|2022-12-02 09:40:00|556.94|547.84|557.23|548.13|557.25|548.15|556.65|547.55|339
1669974300000|2022-12-02 09:45:00|557.21|548.11|557.78|548.68|558.25|549.15|557.11|548.01|417
1669974600000|2022-12-02 09:50:00|557.74|548.64|557.05|547.95|558.18|549.08|556.88|547.78|421
1669974900000|2022-12-02 09:55:00|557|547.9|558.69|549.59|558.82|549.72|556.85|547.75|303
1669975200000|2022-12-02 10:00:00|558.68|549.58|559.06|549.96|559.29|550.19|558.4|549.3|450
1669975500000|2022-12-02 10:05:00|559.03|549.93|560.96|551.86|561.05|551.95|558.7|549.6|538
1669975800000|2022-12-02 10:10:00|560.94|551.84|560.13|551.03|561.14|552.04|559.83|550.73|475
1669976100000|2022-12-02 10:15:00|560.12|551.02|559.08|549.98|560.27|551.17|558.88|549.78|467
1669976400000|2022-12-02 10:20:00|559.12|550.02|560.2|551.1|560.34|551.24|558.9|549.8|413
1669976700000|2022-12-02 10:25:00|560.15|551.05|558.1|549|561.52|552.42|557.85|548.75|475
1669977000000|2022-12-02 10:30:00|558.04|548.94|559.45|550.35|559.45|550.35|558.04|548.94|414
1669977300000|2022-12-02 10:35:00|559.41|550.31|560.06|550.96|560.1|551|559.27|550.17|328
1669977600000|2022-12-02 10:40:00|560.07|550.97|560.7|551.6|561.48|552.38|559.9|550.8|457
1669977900000|2022-12-02 10:45:00|560.75|551.65|561.75|552.65|562.08|552.98|560.66|551.56|421
1669978200000|2022-12-02 10:50:00|561.88|552.78|562.15|553.05|562.17|553.07|560.85|551.75|466
1669978500000|2022-12-02 10:55:00|562.12|553.02|561.9|552.8|562.36|553.26|561.4|552.3|334
1669978800000|2022-12-02 11:00:00|561.89|552.79|562.92|553.82|563.17|554.07|561.65|552.55|521
1669979100000|2022-12-02 11:05:00|562.81|553.71|561.97|552.87|563.24|554.14|561.84|552.74|517
1669979400000|2022-12-02 11:10:00|561.98|552.88|562.71|553.61|562.8|553.7|561.95|552.85|364
1669979700000|2022-12-02 11:15:00|562.68|553.58|562.62|553.52|562.8|553.7|562.49|553.39|305
1669980000000|2022-12-02 11:20:00|562.68|553.58|562.85|553.75|563.2|554.1|562.62|553.52|413
1669980300000|2022-12-02 11:25:00|562.91|553.81|562.75|553.65|564.05|554.95|562.64|553.54|556
1669980600000|2022-12-02 11:30:00|562.7|553.6|561|551.9|562.96|553.86|560.75|551.65|706
1669980900000|2022-12-02 11:35:00|561.03|551.93|560.18|551.08|561.83|552.73|560.06|550.96|692
1669981200000|2022-12-02 11:40:00|560.19|551.09|563.31|554.21|563.35|554.25|560.15|551.05|601
1669981500000|2022-12-02 11:45:00|563.29|554.19|564.83|555.73|565.33|556.23|563.2|554.1|797
1669981800000|2022-12-02 11:50:00|564.88|555.78|565.08|555.98|565.25|556.15|563.48|554.38|605
1669982100000|2022-12-02 11:55:00|565.06|555.96|565.97|556.87|566.76|557.66|564.96|555.86|585
1669982400000|2022-12-02 12:00:00|566.03|556.93|563.93|554.83|566.32|557.22|562.95|553.85|685
1669982700000|2022-12-02 12:05:00|563.87|554.77|564.85|555.75|565.28|556.18|563.75|554.65|626
1669983000000|2022-12-02 12:10:00|564.87|555.77|566.9|557.8|567.1|558|564.79|555.69|618
1669983300000|2022-12-02 12:15:00|566.94|557.84|566.7|557.6|567.37|558.27|566.59|557.49|519
1669983600000|2022-12-02 12:20:00|566.68|557.58|567.19|558.09|567.27|558.17|566.59|557.49|438
1669983900000|2022-12-02 12:25:00|567.26|558.16|567.83|558.73|567.84|558.74|567|557.9|451
1669984200000|2022-12-02 12:30:00|567.81|558.71|565.75|556.65|567.86|558.76|565.62|556.52|532
1669984500000|2022-12-02 12:35:00|565.74|556.64|565.76|556.66|566.27|557.17|565.55|556.45|503
1669984800000|2022-12-02 12:40:00|565.7|556.6|564.93|555.83|565.86|556.76|564.72|555.62|472
1669985100000|2022-12-02 12:45:00|564.91|555.81|565.75|556.65|566.25|557.15|564.85|555.75|429
1669985400000|2022-12-02 12:50:00|565.76|556.66|566.16|557.06|566.27|557.17|565.76|556.66|449
1669985700000|2022-12-02 12:55:00|566.14|557.04|566.03|556.93|567.13|558.03|565.9|556.8|434
1669986000000|2022-12-02 13:00:00|566.06|556.96|565.1|556|566.96|557.86|565.05|555.95|511
1669986300000|2022-12-02 13:05:00|565.15|556.05|564.85|555.75|565.5|556.4|564.67|555.57|530
1669986600000|2022-12-02 13:10:00|564.86|555.76|564.09|554.99|564.91|555.81|563.8|554.7|561
1669986900000|2022-12-02 13:15:00|564.06|554.96|562.24|553.14|564.17|555.07|561.99|552.89|696
1669987200000|2022-12-02 13:20:00|562.19|553.09|562.03|552.93|562.35|553.25|561.35|552.25|522
1669987500000|2022-12-02 13:25:00|561.96|552.86|562.83|553.73|563.3|554.2|561.9|552.8|364
1669987800000|2022-12-02 13:30:00|562.87|553.77|559.91|550.81|562.88|553.78|558.11|549.01|683
1669988100000|2022-12-02 13:35:00|559.94|550.84|560.58|551.48|561.99|552.89|559.25|550.15|516
1669988400000|2022-12-02 13:40:00|560.54|551.44|560.13|551.03|561.04|551.94|559.04|549.94|515
1669988700000|2022-12-02 13:45:00|560.11|551.01|559.2|550.1|560.13|551.03|557.82|548.72|500
1669989000000|2022-12-02 13:50:00|559.19|550.09|560.26|551.16|560.37|551.27|558.32|549.22|445
1669989300000|2022-12-02 13:55:00|560.31|551.21|560.29|551.19|560.63|551.53|560.06|550.96|323
1669989600000|2022-12-02 14:00:00|560.28|551.18|558.94|549.84|560.38|551.28|558.9|549.8|323
1669989900000|2022-12-02 14:05:00|558.98|549.88|559.29|550.19|559.29|550.19|558.1|549|342
1669990200000|2022-12-02 14:10:00|559.3|550.2|561.9|552.8|561.94|552.84|559.3|550.2|342
1669990500000|2022-12-02 14:15:00|561.91|552.81|564.18|555.08|565.04|555.94|561.89|552.79|393
1669990800000|2022-12-02 14:20:00|564.19|555.09|567.25|558.15|567.25|558.15|563.66|554.56|410
1669991100000|2022-12-02 14:25:00|567.26|558.16|565.87|556.77|567.89|558.79|565.22|556.12|384
1669991400000|2022-12-02 14:30:00|565.91|556.81|566.09|556.99|569.19|560.09|565.87|556.77|506
1669991700000|2022-12-02 14:35:00|566.1|557|566.19|557.09|566.41|557.31|564.87|555.77|464
1669992000000|2022-12-02 14:40:00|566.2|557.1|565.4|556.3|566.33|557.23|564.88|555.78|427
1669992300000|2022-12-02 14:45:00|565.45|556.35|564.14|555.04|565.45|556.35|564.11|555.01|546
1669992600000|2022-12-02 14:50:00|564.16|555.06|563.92|554.82|564.35|555.25|563.07|553.97|513
1669992900000|2022-12-02 14:55:00|563.94|554.84|565.31|556.21|565.99|556.89|563.85|554.75|485
1669993200000|2022-12-02 15:00:00|565.32|556.22|566.94|557.84|567.35|558.25|565.22|556.12|480
1669993500000|2022-12-02 15:05:00|566.93|557.83|567.77|558.67|568.1|559|566.75|557.65|561
1669993800000|2022-12-02 15:10:00|567.7|558.6|568.38|559.28|568.9|559.8|566.9|557.8|532
1669994100000|2022-12-02 15:15:00|568.37|559.27|566.84|557.74|568.96|559.86|566.14|557.04|502
1669994400000|2022-12-02 15:20:00|566.82|557.72|568.25|559.15|568.35|559.25|566.76|557.66|469
1669994700000|2022-12-02 15:25:00|568.29|559.19|569.19|560.09|570.93|561.83|568.22|559.12|543
1669995000000|2022-12-02 15:30:00|569.17|560.07|571.1|562|572.05|562.95|568.3|559.2|449
1669995300000|2022-12-02 15:35:00|571.12|562.02|572.05|562.95|573.13|564.03|570.75|561.65|498
1669995600000|2022-12-02 15:40:00|571.99|562.89|571.34|562.24|573.04|563.94|570.3|561.2|594
1669995900000|2022-12-02 15:45:00|571.37|562.27|570.22|561.12|572.01|562.91|569.86|560.76|521
1669996200000|2022-12-02 15:50:00|570.2|561.1|569.84|560.74|570.84|561.74|568.91|559.81|493
1669996500000|2022-12-02 15:55:00|569.83|560.73|569.2|560.1|569.91|560.81|568.7|559.6|483
1669996800000|2022-12-02 16:00:00|569.13|560.03|569.29|560.19|569.32|560.22|567.95|558.85|489
1669997100000|2022-12-02 16:05:00|569.27|560.17|568.43|559.33|570.29|561.19|568.28|559.18|344
1669997400000|2022-12-02 16:10:00|568.5|559.4|568.33|559.23|568.63|559.53|568.21|559.11|303
1669997700000|2022-12-02 16:15:00|568.31|559.21|566.24|557.14|568.51|559.41|566.18|557.08|331
1669998000000|2022-12-02 16:20:00|566.22|557.12|566.97|557.87|568.1|559|566.05|556.95|455
1669998300000|2022-12-02 16:25:00|566.9|557.8|566.12|557.02|568.1|559|566.02|556.92|382
1669998600000|2022-12-02 16:30:00|566.11|557.01|566.57|557.47|567.31|558.21|565.17|556.07|371
1669998900000|2022-12-02 16:35:00|566.59|557.49|566.42|557.32|566.8|557.7|565.91|556.81|240
1669999200000|2022-12-02 16:40:00|566.39|557.29|567.11|558.01|567.4|558.3|566.39|557.29|378
1669999500000|2022-12-02 16:45:00|567.09|557.99|567.03|557.93|567.37|558.27|566.8|557.7|373
1669999800000|2022-12-02 16:50:00|567.01|557.91|567.01|557.91|567.19|558.09|566.15|557.05|287
1670000100000|2022-12-02 16:55:00|566.95|557.85|566.9|557.8|567.45|558.35|566.85|557.75|216
1670000400000|2022-12-02 17:00:00|567|557.9|565.91|556.81|567.08|557.98|565.22|556.12|245
1670000700000|2022-12-02 17:05:00|565.95|556.85|566.48|557.38|566.61|557.51|565|555.9|352
1670001000000|2022-12-02 17:10:00|566.44|557.34|567.01|557.91|567.67|558.57|566.42|557.32|363
1670001300000|2022-12-02 17:15:00|566.98|557.88|566.3|557.2|567.16|558.06|565.8|556.7|322
1670001600000|2022-12-02 17:20:00|566.21|557.11|565.97|556.87|566.55|557.45|565.74|556.64|337
1670001900000|2022-12-02 17:25:00|565.96|556.86|564.35|555.25|566.08|556.98|564.15|555.05|440
1670002200000|2022-12-02 17:30:00|564.3|555.2|564.32|555.22|564.66|555.56|564.17|555.07|256
1670002500000|2022-12-02 17:35:00|564.33|555.23|564.28|555.18|564.55|555.45|563.78|554.68|282
1670002800000|2022-12-02 17:40:00|564.27|555.17|565.15|556.05|565.27|556.17|563.95|554.85|314
1670003100000|2022-12-02 17:45:00|565.14|556.04|565.04|555.94|565.45|556.35|564.75|555.65|272
1670003400000|2022-12-02 17:50:00|564.96|555.86|565.2|556.1|565.22|556.12|564.75|555.65|305
1670003700000|2022-12-02 17:55:00|565.25|556.15|565.45|556.35|566.4|557.3|565.25|556.15|356
1670004000000|2022-12-02 18:00:00|565.48|556.38|565.39|556.29|565.56|556.46|565.09|555.99|185
1670004300000|2022-12-02 18:05:00|565.37|556.27|565.64|556.54|565.71|556.61|565.22|556.12|226
1670004600000|2022-12-02 18:10:00|565.61|556.51|565.57|556.47|565.74|556.64|565.26|556.16|244
1670004900000|2022-12-02 18:15:00|565.58|556.48|565.63|556.53|565.8|556.7|565.54|556.44|152
1670005200000|2022-12-02 18:20:00|565.62|556.52|565|555.9|565.8|556.7|564.95|555.85|200
1670005500000|2022-12-02 18:25:00|565.01|555.91|565.53|556.43|565.7|556.6|564.54|555.44|341
1670005800000|2022-12-02 18:30:00|565.58|556.48|565.18|556.08|565.58|556.48|565|555.9|232
1670006100000|2022-12-02 18:35:00|565.16|556.06|565.59|556.49|565.7|556.6|565.04|555.94|254
1670006400000|2022-12-02 18:40:00|565.62|556.52|566.29|557.19|566.4|557.3|565.54|556.44|195
1670006700000|2022-12-02 18:45:00|566.28|557.18|565.95|556.85|566.4|557.3|565.9|556.8|226
1670007000000|2022-12-02 18:50:00|566.02|556.92|566.12|557.02|566.2|557.1|565.8|556.7|312
1670007300000|2022-12-02 18:55:00|566.1|557|566.1|557|566.19|557.09|565.8|556.7|225
1670007600000|2022-12-02 19:00:00|566.11|557.01|566.21|557.11|566.36|557.26|565.8|556.7|265
1670007900000|2022-12-02 19:05:00|566.15|557.05|565.3|556.2|566.24|557.14|565.07|555.97|248
1670008200000|2022-12-02 19:10:00|565.28|556.18|565.48|556.38|565.6|556.5|564.76|555.66|164
1670008500000|2022-12-02 19:15:00|565.49|556.39|566.36|557.26|566.63|557.53|565.49|556.39|200
1670008800000|2022-12-02 19:20:00|566.37|557.27|567.11|558.01|567.24|558.14|566.06|556.96|253
1670009100000|2022-12-02 19:25:00|567.08|557.98|566.45|557.35|567.17|558.07|566.05|556.95|159
1670009400000|2022-12-02 19:30:00|566.44|557.34|566.99|557.89|566.99|557.89|566.32|557.22|200
1670009700000|2022-12-02 19:35:00|567|557.9|566.54|557.44|567.06|557.96|566.45|557.35|160
1670010000000|2022-12-02 19:40:00|566.55|557.45|566.38|557.28|566.62|557.52|566.37|557.27|107
1670010300000|2022-12-02 19:45:00|566.37|557.27|566.48|557.38|567.18|558.08|566.18|557.08|298
1670010600000|2022-12-02 19:50:00|566.49|557.39|566.24|557.14|566.72|557.62|566|556.9|215
1670010900000|2022-12-02 19:55:00|566.25|557.15|567.09|557.99|567.39|558.29|566.24|557.14|307
1670011200000|2022-12-02 20:00:00|567.03|557.93|566.63|557.53|567.15|558.05|565.95|556.85|291
1670011500000|2022-12-02 20:05:00|566.65|557.55|567.33|558.23|567.4|558.3|566.5|557.4|350
1670011800000|2022-12-02 20:10:00|567.34|558.24|566.95|557.85|567.41|558.31|566.8|557.7|219
1670012100000|2022-12-02 20:15:00|566.94|557.84|567.02|557.92|567.23|558.13|566.76|557.66|158
1670012400000|2022-12-02 20:20:00|567.06|557.96|567.08|557.98|567.23|558.13|566.78|557.68|228
1670012700000|2022-12-02 20:25:00|567.05|557.95|567.06|557.96|567.38|558.28|566.76|557.66|164
1670013000000|2022-12-02 20:30:00|567.11|558.01|566.36|557.26|567.16|558.06|566.15|557.05|283
1670013300000|2022-12-02 20:35:00|566.37|557.27|566.48|557.38|566.7|557.6|566.36|557.26|185
1670013600000|2022-12-02 20:40:00|566.5|557.4|567.36|558.26|567.37|558.27|566.45|557.35|250
1670013900000|2022-12-02 20:45:00|567.31|558.21|566.5|557.4|567.38|558.28|566.33|557.23|172
1670014200000|2022-12-02 20:50:00|566.54|557.44|567.12|558.02|567.25|558.15|566.54|557.44|136
1670014500000|2022-12-02 20:55:00|567.01|557.91|567.5|558.4|568.35|559.25|566.85|557.75|308
1670014800000|2022-12-02 21:00:00|567.51|558.41|567.51|558.41|567.58|558.48|566.95|557.85|218
1670015100000|2022-12-02 21:05:00|567.46|558.36|567.48|558.38|568.07|558.97|567.35|558.25|152
1670015400000|2022-12-02 21:10:00|567.49|558.39|567.42|558.32|567.5|558.4|567.27|558.17|71
1670015700000|2022-12-02 21:15:00|567.43|558.33|566.98|557.88|567.59|558.49|566.5|557.4|153
1670016000000|2022-12-02 21:20:00|566.99|557.89|567.46|558.36|567.54|558.44|566.97|557.87|127
1670016300000|2022-12-02 21:25:00|567.43|558.33|567.57|558.47|567.59|558.49|567.35|558.25|83
1670016600000|2022-12-02 21:30:00|567.55|558.45|566.5|557.4|567.67|558.57|566.37|557.27|124
1670016900000|2022-12-02 21:35:00|566.47|557.37|565.44|556.34|566.54|557.44|565.43|556.33|171
1670017200000|2022-12-02 21:40:00|565.42|556.32|566.24|557.14|566.35|557.25|565.36|556.26|108
1670017500000|2022-12-02 21:45:00|566.2|557.1|566.42|557.32|566.52|557.42|566.1|557|144
1670017800000|2022-12-02 21:50:00|566.4|557.3|566.56|557.46|566.6|557.5|566.36|557.26|72
1670018100000|2022-12-02 21:55:00|566.55|557.45|566.3|557.2|566.65|557.55|566.29|557.19|82
1670054400000|2022-12-03 08:00:00|560.2|551.1|560.32|551.22|560.5|551.4|559.28|550.18|245
1670054700000|2022-12-03 08:05:00|560.41|551.31|561.12|552.02|561.14|552.04|560.41|551.31|168
1670055000000|2022-12-03 08:10:00|561.15|552.05|561.2|552.1|561.34|552.24|561.07|551.97|72
1670055300000|2022-12-03 08:15:00|561.22|552.12|561.15|552.05|561.3|552.2|561.09|551.99|67
1670055600000|2022-12-03 08:20:00|561.17|552.07|561.21|552.11|561.23|552.13|561.05|551.95|57
1670055900000|2022-12-03 08:25:00|561.2|552.1|561.08|551.98|561.33|552.23|561.05|551.95|113
1670056200000|2022-12-03 08:30:00|561.1|552|560.29|551.19|561.1|552|560.28|551.18|86
1670056500000|2022-12-03 08:35:00|560.28|551.18|560.11|551.01|560.31|551.21|559.49|550.39|219
1670056800000|2022-12-03 08:40:00|560.12|551.02|559.48|550.38|560.22|551.12|559.37|550.27|117
1670057100000|2022-12-03 08:45:00|559.45|550.35|559.98|550.88|560.11|551.01|558.4|549.3|280
1670057400000|2022-12-03 08:50:00|559.96|550.86|559.82|550.72|560.08|550.98|559.24|550.14|212
1670057700000|2022-12-03 08:55:00|559.84|550.74|559.32|550.22|559.87|550.77|558.93|549.83|259
1670058000000|2022-12-03 09:00:00|559.31|550.21|560.01|550.91|560.07|550.97|558.3|549.2|258
1670058300000|2022-12-03 09:05:00|560.02|550.92|560.43|551.33|560.43|551.33|559.88|550.78|125
1670058600000|2022-12-03 09:10:00|560.45|551.35|560.9|551.8|561.03|551.93|560.34|551.24|108
1670058900000|2022-12-03 09:15:00|560.91|551.81|560.92|551.82|561.08|551.98|560.34|551.24|117
1670059200000|2022-12-03 09:20:00|561.01|551.91|560.47|551.37|561.01|551.91|560.12|551.02|101
1670059500000|2022-12-03 09:25:00|560.42|551.32|561.42|552.32|561.5|552.4|560.36|551.26|128
1670059800000|2022-12-03 09:30:00|561.46|552.36|561.26|552.16|561.49|552.39|561.09|551.99|112
1670060100000|2022-12-03 09:35:00|561.28|552.18|561.22|552.12|561.29|552.19|561.08|551.98|116
1670060400000|2022-12-03 09:40:00|561.25|552.15|561.87|552.77|562|552.9|561.18|552.08|112
1670060700000|2022-12-03 09:45:00|561.9|552.8|562.35|553.25|563.13|554.03|561.86|552.76|245
1670061000000|2022-12-03 09:50:00|562.34|553.24|563.15|554.05|564.2|555.1|562.34|553.24|236
1670061300000|2022-12-03 09:55:00|563.14|554.04|562.99|553.89|563.2|554.1|562.97|553.87|69
1670061600000|2022-12-03 10:00:00|563|553.9|562.97|553.87|563.09|553.99|562.88|553.78|72
1670061900000|2022-12-03 10:05:00|563.01|553.91|563.02|553.92|563.16|554.06|562.9|553.8|71
1670062200000|2022-12-03 10:10:00|563.01|553.91|563.02|553.92|563.02|553.92|562.88|553.78|64
1670062500000|2022-12-03 10:15:00|562.88|553.78|562.99|553.89|563.05|553.95|562.88|553.78|63
1670062800000|2022-12-03 10:20:00|562.97|553.87|562.99|553.89|563.01|553.91|562.8|553.7|74
1670063100000|2022-12-03 10:25:00|563.01|553.91|563.01|553.91|563.05|553.95|562.9|553.8|26
1670063400000|2022-12-03 10:30:00|562.88|553.78|562.84|553.74|563.09|553.99|562.82|553.72|112
1670063700000|2022-12-03 10:35:00|562.88|553.78|563.11|554.01|563.11|554.01|562.82|553.72|104
1670064000000|2022-12-03 10:40:00|563.1|554|562.32|553.22|563.18|554.08|562.3|553.2|79
1670064300000|2022-12-03 10:45:00|562.31|553.21|562.99|553.89|563.21|554.11|562.3|553.2|112
1670064600000|2022-12-03 10:50:00|563.01|553.91|562.04|552.94|563.01|553.91|561.29|552.19|100
1670064900000|2022-12-03 10:55:00|562.03|552.93|562.79|553.69|562.95|553.85|562.01|552.91|37
1670065200000|2022-12-03 11:00:00|562.76|553.66|562.85|553.75|563.11|554.01|562.19|553.09|122
1670065500000|2022-12-03 11:05:00|562.88|553.78|561.2|552.1|562.9|553.8|560.91|551.81|215
1670065800000|2022-12-03 11:10:00|561.19|552.09|561.36|552.26|561.37|552.27|560.8|551.7|200
1670066100000|2022-12-03 11:15:00|561.34|552.24|562.18|553.08|562.28|553.18|561.1|552|191
1670066400000|2022-12-03 11:20:00|562.21|553.11|562.26|553.16|562.34|553.24|562.15|553.05|126
1670066700000|2022-12-03 11:25:00|562.27|553.17|563|553.9|563.09|553.99|562.26|553.16|151
1670067000000|2022-12-03 11:30:00|562.99|553.89|563.27|554.17|563.34|554.24|562.88|553.78|117
1670067300000|2022-12-03 11:35:00|563.29|554.19|562.27|553.17|563.31|554.21|562.23|553.13|113
1670067600000|2022-12-03 11:40:00|562.29|553.19|563.17|554.07|563.17|554.07|562.29|553.19|151
1670067900000|2022-12-03 11:45:00|563.13|554.03|563.14|554.04|563.23|554.13|562.95|553.85|100
1670068200000|2022-12-03 11:50:00|563.13|554.03|563.91|554.81|563.97|554.87|562.96|553.86|125
1670068500000|2022-12-03 11:55:00|563.93|554.83|563.97|554.87|563.98|554.88|563.83|554.73|95
1670068800000|2022-12-03 12:00:00|563.96|554.86|563.91|554.81|563.96|554.86|563.79|554.69|68
1670069100000|2022-12-03 12:05:00|563.9|554.8|564.11|555.01|564.14|555.04|563.82|554.72|74
1670069400000|2022-12-03 12:10:00|564.26|555.16|564.17|555.07|564.3|555.2|564.08|554.98|66
1670069700000|2022-12-03 12:15:00|564.19|555.09|564.23|555.13|564.25|555.15|564.09|554.99|54
1670070000000|2022-12-03 12:20:00|564.21|555.11|564.1|555|564.3|555.2|563.94|554.84|101
1670070300000|2022-12-03 12:25:00|564.14|555.04|564.1|555|564.33|555.23|564.1|555|77
1670070600000|2022-12-03 12:30:00|564.08|554.98|563.81|554.71|564.15|555.05|563.68|554.58|64
1670070900000|2022-12-03 12:35:00|563.8|554.7|563.07|553.97|563.82|554.72|562.91|553.81|79
1670071200000|2022-12-03 12:40:00|563.14|554.04|562.84|553.74|563.34|554.24|562.77|553.67|72
1670071500000|2022-12-03 12:45:00|562.85|553.75|562.89|553.79|562.89|553.79|562.1|553|124
1670071800000|2022-12-03 12:50:00|562.9|553.8|563.3|554.2|563.36|554.26|562.88|553.78|111
1670072100000|2022-12-03 12:55:00|563.29|554.19|563.25|554.15|563.36|554.26|563.06|553.96|94
1670072400000|2022-12-03 13:00:00|563.22|554.12|563.26|554.16|563.31|554.21|562.95|553.85|126
1670072700000|2022-12-03 13:05:00|563.27|554.17|563.13|554.03|563.3|554.2|562.97|553.87|112
1670073000000|2022-12-03 13:10:00|563.17|554.07|563.1|554|563.24|554.14|563.05|553.95|84
1670073300000|2022-12-03 13:15:00|563.11|554.01|563.13|554.03|563.26|554.16|562.94|553.84|130
1670073600000|2022-12-03 13:20:00|563.12|554.02|563.22|554.12|563.38|554.28|563.1|554|96
1670073900000|2022-12-03 13:25:00|563.19|554.09|563.21|554.11|563.26|554.16|563.08|553.98|68
1670074200000|2022-12-03 13:30:00|563.27|554.17|563.21|554.11|563.31|554.21|563.2|554.1|52
1670074500000|2022-12-03 13:35:00|563.2|554.1|562.96|553.86|563.21|554.11|562.91|553.81|103
1670074800000|2022-12-03 13:40:00|562.92|553.82|562.98|553.88|563|553.9|562.87|553.77|51
1670075100000|2022-12-03 13:45:00|562.95|553.85|562.35|553.25|563.03|553.93|562.26|553.16|103
1670075400000|2022-12-03 13:50:00|562.39|553.29|562.5|553.4|562.5|553.4|562.34|553.24|34
1670075700000|2022-12-03 13:55:00|562.49|553.39|562.12|553.02|562.5|553.4|561.95|552.85|89
1670076000000|2022-12-03 14:00:00|562.11|553.01|562.07|552.97|562.29|553.19|561.97|552.87|83
1670076300000|2022-12-03 14:05:00|562.09|552.99|562.08|552.98|562.25|553.15|561.92|552.82|95
1670076600000|2022-12-03 14:10:00|562.1|553|562.29|553.19|562.3|553.2|561.92|552.82|105
1670076900000|2022-12-03 14:15:00|562.24|553.14|562.24|553.14|562.47|553.37|562|552.9|125
1670077200000|2022-12-03 14:20:00|562.19|553.09|561.47|552.37|562.22|553.12|561.42|552.32|66
1670077500000|2022-12-03 14:25:00|560.68|551.58|560.28|551.18|560.68|551.58|559.44|550.34|202
1670077800000|2022-12-03 14:30:00|560.27|551.17|560.35|551.25|560.41|551.31|560.13|551.03|71
1670078100000|2022-12-03 14:35:00|560.29|551.19|560.35|551.25|560.35|551.25|560.28|551.18|4
1670078400000|2022-12-03 14:40:00|560.3|551.2|560.45|551.35|560.48|551.38|560.3|551.2|47
1670078700000|2022-12-03 14:45:00|560.5|551.4|559.46|550.36|560.51|551.41|559.37|550.27|115
1670079000000|2022-12-03 14:50:00|559.52|550.42|560.28|551.18|560.28|551.18|559.35|550.25|223
1670079300000|2022-12-03 14:55:00|560.24|551.14|560.5|551.4|560.89|551.79|560.19|551.09|83
1670079600000|2022-12-03 15:00:00|560.52|551.42|560.63|551.53|561.19|552.09|560.4|551.3|117
1670079900000|2022-12-03 15:05:00|560.62|551.52|560.55|551.45|560.62|551.52|560.38|551.28|100
1670080200000|2022-12-03 15:10:00|560.53|551.43|560.55|551.45|561.06|551.96|560.43|551.33|109
1670080500000|2022-12-03 15:15:00|560.58|551.48|560.28|551.18|560.66|551.56|560.05|550.95|63
1670080800000|2022-12-03 15:20:00|560.27|551.17|560.44|551.34|560.54|551.44|560.27|551.17|64
1670081100000|2022-12-03 15:25:00|560.43|551.33|560.88|551.78|561.06|551.96|560.43|551.33|127
1670081400000|2022-12-03 15:30:00|561.01|551.91|560.18|551.08|561.01|551.91|560.14|551.04|68
1670081700000|2022-12-03 15:35:00|560.2|551.1|560.28|551.18|560.35|551.25|560.13|551.03|104
1670082000000|2022-12-03 15:40:00|560.26|551.16|560.33|551.23|560.33|551.23|560.17|551.07|44
1670082300000|2022-12-03 15:45:00|560.34|551.24|560.09|550.99|560.36|551.26|559.96|550.86|105
1670082600000|2022-12-03 15:50:00|560.11|551.01|560.12|551.02|560.15|551.05|559.99|550.89|57
1670082900000|2022-12-03 15:55:00|559.86|550.76|560.17|551.07|560.31|551.21|559.8|550.7|115
1670083200000|2022-12-03 16:00:00|560.16|551.06|560.18|551.08|560.24|551.14|560.13|551.03|40
1670083500000|2022-12-03 16:05:00|560.19|551.09|560.13|551.03|560.26|551.16|560.08|550.98|59
1670083800000|2022-12-03 16:10:00|560.12|551.02|559.93|550.83|560.12|551.02|559.72|550.62|70
1670084100000|2022-12-03 16:15:00|559.92|550.82|559.3|550.2|559.94|550.84|559.29|550.19|113
1670084400000|2022-12-03 16:20:00|559.29|550.19|559.32|550.22|559.51|550.41|559.25|550.15|55
1670084700000|2022-12-03 16:25:00|559.3|550.2|558.52|549.42|559.36|550.26|558.44|549.34|133
1670085000000|2022-12-03 16:30:00|558.5|549.4|558.3|549.2|558.52|549.42|558.09|548.99|135
1670085300000|2022-12-03 16:35:00|558.29|549.19|558.35|549.25|558.41|549.31|558.19|549.09|78
1670085600000|2022-12-03 16:40:00|558.36|549.26|559.09|549.99|559.21|550.11|558.26|549.16|105
1670085900000|2022-12-03 16:45:00|559.05|549.95|558.52|549.42|559.11|550.01|558.02|548.92|132
1670086200000|2022-12-03 16:50:00|558.48|549.38|559.23|550.13|559.29|550.19|558.48|549.38|170
1670086500000|2022-12-03 16:55:00|559.19|550.09|560.24|551.14|560.25|551.15|559.01|549.91|165
1670086800000|2022-12-03 17:00:00|560.23|551.13|560.25|551.15|560.34|551.24|559.8|550.7|159
1670087100000|2022-12-03 17:05:00|560.3|551.2|560.29|551.19|560.37|551.27|560.05|550.95|102
1670087400000|2022-12-03 17:10:00|560.27|551.17|560.11|551.01|560.32|551.22|559.91|550.81|95
1670087700000|2022-12-03 17:15:00|560.1|551|561.14|552.04|561.15|552.05|560.03|550.93|133
1670088000000|2022-12-03 17:20:00|561.08|551.98|561.29|552.19|561.3|552.2|561.01|551.91|66
1670088300000|2022-12-03 17:25:00|561.28|552.18|562.14|553.04|562.38|553.28|561.28|552.18|196
1670088600000|2022-12-03 17:30:00|562.17|553.07|562.73|553.63|563.03|553.93|562.01|552.91|143
1670088900000|2022-12-03 17:35:00|562.84|553.74|562.81|553.71|562.84|553.74|562.67|553.57|67
1670089200000|2022-12-03 17:40:00|562.24|553.14|561.11|552.01|562.24|553.14|560.74|551.64|142
1670089500000|2022-12-03 17:45:00|561.09|551.99|560.3|551.2|561.17|552.07|560.24|551.14|86
1670089800000|2022-12-03 17:50:00|560.32|551.22|560.4|551.3|560.42|551.32|560.24|551.14|59
1670090100000|2022-12-03 17:55:00|560.39|551.29|560.9|551.8|561.04|551.94|560.34|551.24|90
1670090400000|2022-12-03 18:00:00|560.86|551.76|560.5|551.4|561.03|551.93|560.18|551.08|111
1670090700000|2022-12-03 18:05:00|560.49|551.39|560.2|551.1|560.49|551.39|560.16|551.06|106
1670091000000|2022-12-03 18:10:00|560.21|551.11|560.29|551.19|560.37|551.27|560.12|551.02|95
1670091300000|2022-12-03 18:15:00|560.3|551.2|560.35|551.25|560.45|551.35|560.22|551.12|63
1670091600000|2022-12-03 18:20:00|560.36|551.26|560.33|551.23|560.39|551.29|560.28|551.18|55
1670091900000|2022-12-03 18:25:00|560.34|551.24|560.89|551.79|561.13|552.03|560.29|551.19|98
1670092200000|2022-12-03 18:30:00|560.9|551.8|560.95|551.85|561.06|551.96|560.8|551.7|80
1670092500000|2022-12-03 18:35:00|560.87|551.77|560.4|551.3|560.98|551.88|560.21|551.11|64
1670092800000|2022-12-03 18:40:00|560.43|551.33|560.25|551.15|560.44|551.34|560.19|551.09|40
1670093100000|2022-12-03 18:45:00|560.22|551.12|560.25|551.15|560.36|551.26|560.22|551.12|71
1670093400000|2022-12-03 18:50:00|560.21|551.11|560.05|550.95|560.24|551.14|559.32|550.22|132
1670093700000|2022-12-03 18:55:00|560.07|550.97|560.2|551.1|560.23|551.13|560.01|550.91|61
1670094000000|2022-12-03 19:00:00|560.21|551.11|560.25|551.15|560.27|551.17|560.09|550.99|68
1670094300000|2022-12-03 19:05:00|560.27|551.17|560.04|550.94|560.28|551.18|559.98|550.88|90
1670094600000|2022-12-03 19:10:00|560.03|550.93|559.44|550.34|560.06|550.96|559.24|550.14|90
1670094900000|2022-12-03 19:15:00|559.45|550.35|560.17|551.07|560.18|551.08|559.37|550.27|90
1670095200000|2022-12-03 19:20:00|560.18|551.08|560.37|551.27|560.37|551.27|560.14|551.04|45
1670095500000|2022-12-03 19:25:00|560.36|551.26|560.17|551.07|560.37|551.27|560.1|551|79
1670095800000|2022-12-03 19:30:00|560.18|551.08|560.12|551.02|560.27|551.17|560.1|551|125
1670096100000|2022-12-03 19:35:00|560.08|550.98|559.11|550.01|560.27|551.17|558.37|549.27|212
1670096400000|2022-12-03 19:40:00|559.17|550.07|559.09|549.99|559.21|550.11|558.96|549.86|111
1670096700000|2022-12-03 19:45:00|559.13|550.03|560.08|550.98|560.1|551|559|549.9|111
1670097000000|2022-12-03 19:50:00|560.06|550.96|559.99|550.89|560.17|551.07|559.94|550.84|154
1670097300000|2022-12-03 19:55:00|559.98|550.88|559.99|550.89|560.07|550.97|559.89|550.79|88
1670097600000|2022-12-03 20:00:00|559.96|550.86|560|550.9|560.02|550.92|559.76|550.66|113
1670097900000|2022-12-03 20:05:00|560.01|550.91|559.97|550.87|560.05|550.95|559.88|550.78|61
1670098200000|2022-12-03 20:10:00|559.99|550.89|559.93|550.83|559.99|550.89|559.79|550.69|84
1670098500000|2022-12-03 20:15:00|559.94|550.84|560.03|550.93|560.08|550.98|559.8|550.7|98
1670098800000|2022-12-03 20:20:00|560.05|550.95|559.94|550.84|560.07|550.97|559.93|550.83|49
1670099100000|2022-12-03 20:25:00|559.98|550.88|559.99|550.89|560.01|550.91|559.88|550.78|44
1670099400000|2022-12-03 20:30:00|560.01|550.91|558.95|549.85|560.01|550.91|558.92|549.82|112
1670099700000|2022-12-03 20:35:00|558.93|549.83|559.01|549.91|559.35|550.25|558.9|549.8|152
1670100000000|2022-12-03 20:40:00|558.93|549.83|559.14|550.04|559.3|550.2|558.38|549.28|107
1670100300000|2022-12-03 20:45:00|559.1|550|558.99|549.89|559.25|550.15|558.91|549.81|118
1670100600000|2022-12-03 20:50:00|558.98|549.88|559.06|549.96|559.17|550.07|558.95|549.85|94
1670100900000|2022-12-03 20:55:00|559.01|549.91|558.99|549.89|559.09|549.99|558.12|549.02|143
1670101200000|2022-12-03 21:00:00|558.96|549.86|558.92|549.82|559.27|550.17|558.84|549.74|194
1670101500000|2022-12-03 21:05:00|558.93|549.83|558.13|549.03|558.93|549.83|556.99|547.89|326
1670101800000|2022-12-03 21:10:00|558.14|549.04|558.19|549.09|558.41|549.31|557.95|548.85|205
1670102100000|2022-12-03 21:15:00|558.17|549.07|558.93|549.83|559.04|549.94|558.16|549.06|166
1670102400000|2022-12-03 21:20:00|558.97|549.87|558.05|548.95|559.01|549.91|557.45|548.35|159
1670102700000|2022-12-03 21:25:00|557.96|548.86|557.53|548.43|558.03|548.93|557.3|548.2|170
1670103000000|2022-12-03 21:30:00|557.52|548.42|557.21|548.11|557.54|548.44|557.14|548.04|133
1670103300000|2022-12-03 21:35:00|557.18|548.08|557.26|548.16|557.28|548.18|556.97|547.87|138
1670103600000|2022-12-03 21:40:00|557.22|548.12|557.17|548.07|557.29|548.19|557.17|548.07|76
1670103900000|2022-12-03 21:45:00|557.18|548.08|557.33|548.23|557.34|548.24|557.05|547.95|78
1670104200000|2022-12-03 21:50:00|557.32|548.22|557.44|548.34|557.44|548.34|557.17|548.07|123
1670104500000|2022-12-03 21:55:00|557.45|548.35|558.36|549.26|558.41|549.31|557.44|548.34|138
1670104800000|2022-12-03 22:00:00|558.35|549.25|557.4|548.3|558.35|549.25|557.36|548.26|81
1670105100000|2022-12-03 22:05:00|557.39|548.29|557.38|548.28|557.43|548.33|557.19|548.09|194
1670105400000|2022-12-03 22:10:00|557.39|548.29|557.32|548.22|557.39|548.29|556.66|547.56|84
1670105700000|2022-12-03 22:15:00|557.36|548.26|557.41|548.31|557.61|548.51|557.35|548.25|93
1670106000000|2022-12-03 22:20:00|557.45|548.35|557.18|548.08|557.49|548.39|557.12|548.02|114
1670106300000|2022-12-03 22:25:00|557.19|548.09|557.15|548.05|557.19|548.09|556.47|547.37|147
1670106600000|2022-12-03 22:30:00|557.16|548.06|554.66|545.56|557.19|548.09|554.62|545.52|271
1670106900000|2022-12-03 22:35:00|554.69|545.59|554.83|545.73|554.85|545.75|553.57|544.47|290
1670107200000|2022-12-03 22:40:00|554.84|545.74|553.99|544.89|555.07|545.97|553.93|544.83|260
1670107500000|2022-12-03 22:45:00|553.98|544.88|554.96|545.86|555.21|546.11|553.65|544.55|158
1670107800000|2022-12-03 22:50:00|555.02|545.92|555.84|546.74|556.07|546.97|554.97|545.87|157
1670108100000|2022-12-03 22:55:00|555.82|546.72|555.89|546.79|555.94|546.84|555.67|546.57|84
1670108400000|2022-12-03 23:00:00|555.92|546.82|555.8|546.7|556.1|547|555.59|546.49|188
1670108700000|2022-12-03 23:05:00|555.77|546.67|555.26|546.16|555.83|546.73|554.81|545.71|202
1670109000000|2022-12-03 23:10:00|555.24|546.14|554.89|545.79|555.29|546.19|554.76|545.66|130
1670109300000|2022-12-03 23:15:00|554.83|545.73|555.01|545.91|555.06|545.96|554.38|545.28|141
1670109600000|2022-12-03 23:20:00|555|545.9|555.15|546.05|555.23|546.13|554.77|545.67|177
1670109900000|2022-12-03 23:25:00|555.17|546.07|555.09|545.99|555.28|546.18|554.81|545.71|153
1670110200000|2022-12-03 23:30:00|555.11|546.01|553.21|544.11|555.11|546.01|552.98|543.88|176
1670110500000|2022-12-03 23:35:00|553.23|544.13|554.36|545.26|554.43|545.33|553.06|543.96|157
1670110800000|2022-12-03 23:40:00|554.38|545.28|555.15|546.05|555.24|546.14|554.21|545.11|143
1670111100000|2022-12-03 23:45:00|555.1|546|554.47|545.37|555.1|546|554.31|545.21|118
1670111400000|2022-12-03 23:50:00|554.45|545.35|554.4|545.3|554.49|545.39|554.29|545.19|85
1670111700000|2022-12-03 23:55:00|554.39|545.29|554.13|545.03|554.4|545.3|553.99|544.89|103
1670112000000|2022-12-04 00:00:00|554.11|545.01|554.78|545.68|554.88|545.78|553.79|544.69|152
1670112300000|2022-12-04 00:05:00|554.85|545.75|556.22|547.12|556.34|547.24|554.85|545.75|221
1670112600000|2022-12-04 00:10:00|556.24|547.14|557.23|548.13|557.3|548.2|556.03|546.93|200
1670112900000|2022-12-04 00:15:00|557.21|548.11|557.95|548.85|558.32|549.22|557.01|547.91|297
1670113200000|2022-12-04 00:20:00|557.96|548.86|557.99|548.89|558.47|549.37|557.11|548.01|246
1670113500000|2022-12-04 00:25:00|557.98|548.88|557.99|548.89|558.08|548.98|557.8|548.7|144
1670113800000|2022-12-04 00:30:00|557.98|548.88|559.03|549.93|559.07|549.97|557.73|548.63|226
1670114100000|2022-12-04 00:35:00|559.01|549.91|558.02|548.92|559.02|549.92|557.19|548.09|146
1670114400000|2022-12-04 00:40:00|558.04|548.94|558.12|549.02|558.24|549.14|557.81|548.71|167
1670114700000|2022-12-04 00:45:00|558.1|549|557.34|548.24|558.17|549.07|557.22|548.12|138
1670115000000|2022-12-04 00:50:00|557.35|548.25|557.48|548.38|557.52|548.42|557.35|548.25|58
1670115300000|2022-12-04 00:55:00|557.46|548.36|557.32|548.22|557.46|548.36|557.19|548.09|71
1670115600000|2022-12-04 01:00:00|557.4|548.3|557.32|548.22|557.55|548.45|557.23|548.13|115
1670115900000|2022-12-04 01:05:00|557.3|548.2|557.32|548.22|557.47|548.37|557.18|548.08|106
1670116200000|2022-12-04 01:10:00|557.34|548.24|557.26|548.16|557.4|548.3|557.2|548.1|43
1670116500000|2022-12-04 01:15:00|557.25|548.15|557.33|548.23|557.4|548.3|556.47|547.37|156
1670116800000|2022-12-04 01:20:00|557.34|548.24|558.34|549.24|558.37|549.27|557.04|547.94|276
1670117100000|2022-12-04 01:25:00|558.3|549.2|559.14|550.04|560.03|550.93|558.28|549.18|296
1670117400000|2022-12-04 01:30:00|559.13|550.03|559.32|550.22|559.47|550.37|559.13|550.03|125
1670117700000|2022-12-04 01:35:00|559.34|550.24|558.89|549.79|559.34|550.24|558.86|549.76|106
1670118000000|2022-12-04 01:40:00|558.92|549.82|558.91|549.81|559|549.9|558.88|549.78|97
1670118300000|2022-12-04 01:45:00|558.92|549.82|558.9|549.8|558.97|549.87|558.85|549.75|79
1670118600000|2022-12-04 01:50:00|558.94|549.84|558.9|549.8|558.99|549.89|558.9|549.8|52
1670118900000|2022-12-04 01:55:00|558.93|549.83|559.02|549.92|559.05|549.95|558.88|549.78|62
1670119200000|2022-12-04 02:00:00|559.04|549.94|558.05|548.95|559.15|550.05|557.92|548.82|152
1670119500000|2022-12-04 02:05:00|558.06|548.96|558.2|549.1|558.21|549.11|557.98|548.88|126
1670119800000|2022-12-04 02:10:00|558.24|549.14|558.26|549.16|558.28|549.18|558.03|548.93|86
1670120100000|2022-12-04 02:15:00|558.23|549.13|558.23|549.13|558.36|549.26|558.19|549.09|66
1670120400000|2022-12-04 02:20:00|558.24|549.14|558.54|549.44|558.55|549.45|558.24|549.14|65
1670120700000|2022-12-04 02:25:00|558.52|549.42|558.47|549.37|558.57|549.47|558.37|549.27|104
1670121000000|2022-12-04 02:30:00|558.48|549.38|558.3|549.2|558.48|549.38|558.28|549.18|41
1670121300000|2022-12-04 02:35:00|558.29|549.19|558.43|549.33|558.54|549.44|558.29|549.19|72
1670121600000|2022-12-04 02:40:00|558.44|549.34|558.37|549.27|558.54|549.44|558.34|549.24|48
1670121900000|2022-12-04 02:45:00|558.38|549.28|558.21|549.11|558.4|549.3|558.19|549.09|54
1670122200000|2022-12-04 02:50:00|558.22|549.12|557.99|548.89|558.27|549.17|557.99|548.89|38
1670122500000|2022-12-04 02:55:00|557.97|548.87|558.12|549.02|558.14|549.04|557.97|548.87|47
1670122800000|2022-12-04 03:00:00|558.13|549.03|557.2|548.1|558.21|549.11|556.97|547.87|77
1670123100000|2022-12-04 03:05:00|557.21|548.11|557.29|548.19|557.42|548.32|557.2|548.1|73
1670123400000|2022-12-04 03:10:00|557.32|548.22|557.86|548.76|558.16|549.06|557.32|548.22|90
1670123700000|2022-12-04 03:15:00|557.9|548.8|557.74|548.64|557.92|548.82|557.7|548.6|34
1670124000000|2022-12-04 03:20:00|557.8|548.7|557.82|548.72|557.88|548.78|557.73|548.63|55
1670124300000|2022-12-04 03:25:00|557.81|548.71|557.94|548.84|557.95|548.85|557.66|548.56|69
1670124600000|2022-12-04 03:30:00|557.91|548.81|557.88|548.78|557.96|548.86|557.68|548.58|67
1670124900000|2022-12-04 03:35:00|557.87|548.77|558.1|549|558.32|549.22|557.87|548.77|100
1670125200000|2022-12-04 03:40:00|558.09|548.99|558.24|549.14|558.24|549.14|558.07|548.97|17
1670125500000|2022-12-04 03:45:00|558.25|549.15|558.02|548.92|558.29|549.19|558.02|548.92|41
1670125800000|2022-12-04 03:50:00|557.95|548.85|557.11|548.01|558|548.9|556.97|547.87|113
1670126100000|2022-12-04 03:55:00|557.12|548.02|556.92|547.82|557.18|548.08|556.39|547.29|72
1670126400000|2022-12-04 04:00:00|557.05|547.95|557.27|548.17|557.37|548.27|557.04|547.94|69
1670126700000|2022-12-04 04:05:00|557.31|548.21|557.45|548.35|557.53|548.43|557.31|548.21|29
1670127000000|2022-12-04 04:10:00|557.46|548.36|557.45|548.35|557.52|548.42|557.42|548.32|26
1670127300000|2022-12-04 04:15:00|557.49|548.39|557.28|548.18|557.52|548.42|557.26|548.16|51
1670127600000|2022-12-04 04:20:00|557.29|548.19|556.85|547.75|557.54|548.44|556.82|547.72|85
1670127900000|2022-12-04 04:25:00|556.81|547.71|556.6|547.5|556.99|547.89|556.34|547.24|84
1670128200000|2022-12-04 04:30:00|556.61|547.51|558.31|549.21|558.31|549.21|556.61|547.51|127
1670128500000|2022-12-04 04:35:00|558.3|549.2|558.18|549.08|558.36|549.26|558.06|548.96|145
1670128800000|2022-12-04 04:40:00|558.19|549.09|558.36|549.26|558.36|549.26|558.13|549.03|71
1670129100000|2022-12-04 04:45:00|558.37|549.27|559.21|550.11|559.23|550.13|558.37|549.27|127
1670129400000|2022-12-04 04:50:00|559.2|550.1|559.03|549.93|559.76|550.66|558.99|549.89|146
1670129700000|2022-12-04 04:55:00|559.02|549.92|558.91|549.81|559.27|550.17|558.88|549.78|136
1670130000000|2022-12-04 05:00:00|558.9|549.8|559.16|550.06|559.2|550.1|558.89|549.79|106
1670130300000|2022-12-04 05:05:00|559.15|550.05|559.4|550.3|559.85|550.75|559.13|550.03|165
1670130600000|2022-12-04 05:10:00|559.39|550.29|559.23|550.13|559.43|550.33|559.17|550.07|85
1670130900000|2022-12-04 05:15:00|559.3|550.2|558.42|549.32|559.32|550.22|558.33|549.23|119
1670131200000|2022-12-04 05:20:00|558.25|549.15|558.45|549.35|558.49|549.39|558.16|549.06|105
1670131500000|2022-12-04 05:25:00|558.42|549.32|558.38|549.28|558.45|549.35|558.37|549.27|24
1670131800000|2022-12-04 05:30:00|558.4|549.3|558.41|549.31|559.06|549.96|558.31|549.21|89
1670132100000|2022-12-04 05:35:00|558.42|549.32|558.36|549.26|558.46|549.36|558.3|549.2|50
1670132400000|2022-12-04 05:40:00|558.26|549.16|558.05|548.95|558.27|549.17|557.42|548.32|141
1670132700000|2022-12-04 05:45:00|558.07|548.97|558.24|549.14|558.24|549.14|558.05|548.95|57
1670133000000|2022-12-04 05:50:00|558.28|549.18|559.08|549.98|559.16|550.06|558.28|549.18|155
1670133300000|2022-12-04 05:55:00|559.07|549.97|558.96|549.86|559.07|549.97|558.87|549.77|59
1670133600000|2022-12-04 06:00:00|559|549.9|559.24|550.14|559.27|550.17|559|549.9|97
1670133900000|2022-12-04 06:05:00|559.26|550.16|559.03|549.93|559.29|550.19|558.88|549.78|101
1670134200000|2022-12-04 06:10:00|559.02|549.92|559.05|549.95|559.13|550.03|558.95|549.85|77
1670134500000|2022-12-04 06:15:00|559.06|549.96|559.96|550.86|560.11|551.01|559|549.9|125
1670134800000|2022-12-04 06:20:00|559.97|550.87|559.25|550.15|560.09|550.99|559.18|550.08|98
1670135100000|2022-12-04 06:25:00|559.24|550.14|559.96|550.86|560.09|550.99|559.24|550.14|96
1670135400000|2022-12-04 06:30:00|559.98|550.88|560.24|551.14|560.26|551.16|559.97|550.87|56
1670135700000|2022-12-04 06:35:00|560.25|551.15|560.34|551.24|560.36|551.26|560.22|551.12|94
1670136000000|2022-12-04 06:40:00|560.36|551.26|560.26|551.16|560.41|551.31|560.2|551.1|33
1670136300000|2022-12-04 06:45:00|560.27|551.17|561.45|552.35|561.53|552.43|560.26|551.16|79
1670136600000|2022-12-04 06:50:00|561.43|552.33|561.47|552.37|561.59|552.49|561.35|552.25|72
1670136900000|2022-12-04 06:55:00|561.44|552.34|561.47|552.37|561.7|552.6|561.43|552.33|49
1670137200000|2022-12-04 07:00:00|561.42|552.32|560.92|551.82|562.52|553.42|560.92|551.82|169
1670137500000|2022-12-04 07:05:00|560.89|551.79|561.1|552|561.13|552.03|560.89|551.79|56
1670137800000|2022-12-04 07:10:00|561.09|551.99|560.97|551.87|561.15|552.05|560.96|551.86|66
1670138100000|2022-12-04 07:15:00|560.92|551.82|561.05|551.95|561.05|551.95|560.88|551.78|44
1670138400000|2022-12-04 07:20:00|561.13|552.03|562.29|553.19|562.29|553.19|561.01|551.91|86
1670138700000|2022-12-04 07:25:00|562.32|553.22|562.04|552.94|562.4|553.3|561.86|552.76|105
1670139000000|2022-12-04 07:30:00|562.03|552.93|562.18|553.08|562.18|553.08|561.87|552.77|86
1670139300000|2022-12-04 07:35:00|562.17|553.07|562.09|552.99|562.22|553.12|561.9|552.8|81
1670139600000|2022-12-04 07:40:00|562.06|552.96|562.19|553.09|562.19|553.09|562.05|552.95|53
1670139900000|2022-12-04 07:45:00|562.02|552.92|563.99|554.89|565.07|555.97|561.96|552.86|123
1670140200000|2022-12-04 07:50:00|563.98|554.88|563.19|554.09|564.93|555.83|562.13|553.03|332
1670140500000|2022-12-04 07:55:00|563.2|554.1|563.01|553.91|563.23|554.13|561.96|552.86|178
1670140800000|2022-12-04 08:00:00|563.03|553.93|563.37|554.27|563.65|554.55|562.99|553.89|163
1670141100000|2022-12-04 08:05:00|563.36|554.26|563.43|554.33|563.45|554.35|563.28|554.18|25
1670141400000|2022-12-04 08:10:00|563.35|554.25|561.57|552.47|563.43|554.33|561.56|552.46|93
1670141700000|2022-12-04 08:15:00|561.56|552.46|563.37|554.27|563.44|554.34|560.42|551.32|259
1670142000000|2022-12-04 08:20:00|563.32|554.22|561.73|552.63|563.48|554.38|561.58|552.48|242
1670142300000|2022-12-04 08:25:00|561.69|552.59|561.64|552.54|562.32|553.22|561.52|552.42|202
1670142600000|2022-12-04 08:30:00|561.66|552.56|561.66|552.56|562.44|553.34|561.58|552.48|123
1670142900000|2022-12-04 08:35:00|561.65|552.55|561.3|552.2|561.65|552.55|561.23|552.13|82
1670143200000|2022-12-04 08:40:00|561.33|552.23|561.26|552.16|561.35|552.25|561.08|551.98|61
1670143500000|2022-12-04 08:45:00|561.08|551.98|561.13|552.03|561.28|552.18|560.92|551.82|58
1670143800000|2022-12-04 08:50:00|561.1|552|561.05|551.95|561.19|552.09|561.01|551.91|23
1670144100000|2022-12-04 08:55:00|561.06|551.96|561.21|552.11|561.29|552.19|560.51|551.41|73
1670144400000|2022-12-04 09:00:00|561.2|552.1|560.34|551.24|561.2|552.1|559.9|550.8|106
1670144700000|2022-12-04 09:05:00|560.31|551.21|560.34|551.24|560.43|551.33|559.41|550.31|177
1670145000000|2022-12-04 09:10:00|560.29|551.19|560.18|551.08|560.29|551.19|559.18|550.08|181
1670145300000|2022-12-04 09:15:00|560.1|551|560.04|550.94|560.37|551.27|559.37|550.27|119
1670145600000|2022-12-04 09:20:00|560.1|551|560.49|551.39|560.49|551.39|559.94|550.84|120
1670145900000|2022-12-04 09:25:00|560.45|551.35|560.1|551|560.62|551.52|560.1|551|102
1670146200000|2022-12-04 09:30:00|560.12|551.02|559.41|550.31|560.14|551.04|559.22|550.12|94
1670146500000|2022-12-04 09:35:00|559.4|550.3|559.2|550.1|559.48|550.38|559.05|549.95|88
1670146800000|2022-12-04 09:40:00|559.18|550.08|559.16|550.06|559.2|550.1|558.99|549.89|65
1670147100000|2022-12-04 09:45:00|559.17|550.07|559.05|549.95|559.27|550.17|558.97|549.87|82
1670147400000|2022-12-04 09:50:00|559.01|549.91|558.52|549.42|559.18|550.08|558.37|549.27|67
1670147700000|2022-12-04 09:55:00|558.42|549.32|558.47|549.37|558.52|549.42|558.4|549.3|13
1670148000000|2022-12-04 10:00:00|558.4|549.3|557.42|548.32|558.43|549.33|556.92|547.82|185
1670148300000|2022-12-04 10:05:00|557.39|548.29|557.89|548.79|558.15|549.05|557.39|548.29|138
1670148600000|2022-12-04 10:10:00|557.92|548.82|557.32|548.22|557.96|548.86|557.15|548.05|102
1670148900000|2022-12-04 10:15:00|557.36|548.26|557.08|547.98|557.39|548.29|556.95|547.85|135
1670149200000|2022-12-04 10:20:00|557.11|548.01|557.54|548.44|558.09|548.99|556.98|547.88|169
1670149500000|2022-12-04 10:25:00|557.56|548.46|557.97|548.87|558.14|549.04|557.39|548.29|162
1670149800000|2022-12-04 10:30:00|557.88|548.78|558.35|549.25|558.41|549.31|557.8|548.7|117
1670150100000|2022-12-04 10:35:00|558.38|549.28|558.3|549.2|558.46|549.36|558.06|548.96|96
1670150400000|2022-12-04 10:40:00|558.23|549.13|558.57|549.47|558.62|549.52|558.2|549.1|97
1670150700000|2022-12-04 10:45:00|558.59|549.49|558.41|549.31|558.59|549.49|558.35|549.25|83
1670151000000|2022-12-04 10:50:00|558.28|549.18|558.4|549.3|558.45|549.35|558.2|549.1|64
1670151300000|2022-12-04 10:55:00|558.37|549.27|558.1|549|558.41|549.31|557.92|548.82|68
1670151600000|2022-12-04 11:00:00|558.09|548.99|558.12|549.02|558.33|549.23|557.33|548.23|131
1670151900000|2022-12-04 11:05:00|558.14|549.04|558.32|549.22|558.33|549.23|557.99|548.89|78
1670152200000|2022-12-04 11:10:00|558.33|549.23|557.98|548.88|558.33|549.23|557.46|548.36|121
1670152500000|2022-12-04 11:15:00|557.93|548.83|557.49|548.39|558.13|549.03|557.32|548.22|173
1670152800000|2022-12-04 11:20:00|557.58|548.48|556.88|547.78|557.58|548.48|556.4|547.3|147
1670153100000|2022-12-04 11:25:00|556.87|547.77|558.27|549.17|559.68|550.58|556.42|547.32|272
1670153400000|2022-12-04 11:30:00|558.28|549.18|556.43|547.33|558.28|549.18|556.09|546.99|269
1670153700000|2022-12-04 11:35:00|556.42|547.32|556.43|547.33|556.62|547.52|555.67|546.57|210
1670154000000|2022-12-04 11:40:00|556.37|547.27|556.13|547.03|556.54|547.44|555.41|546.31|203
1670154300000|2022-12-04 11:45:00|556.15|547.05|556.4|547.3|556.53|547.43|556.05|546.95|146
1670154600000|2022-12-04 11:50:00|556.36|547.26|556.19|547.09|556.4|547.3|555.94|546.84|97
1670154900000|2022-12-04 11:55:00|556.18|547.08|556.46|547.36|556.47|547.37|556.08|546.98|48
1670155200000|2022-12-04 12:00:00|556.47|547.37|556.09|546.99|556.47|547.37|556|546.9|150
1670155500000|2022-12-04 12:05:00|556.08|546.98|556.39|547.29|556.48|547.38|556.05|546.95|109
1670155800000|2022-12-04 12:10:00|556.42|547.32|556.24|547.14|556.42|547.32|556.22|547.12|84
1670156100000|2022-12-04 12:15:00|556.29|547.19|557.1|548|557.24|548.14|555.97|546.87|186
1670156400000|2022-12-04 12:20:00|557.15|548.05|557.15|548.05|557.29|548.19|557.06|547.96|124
1670156700000|2022-12-04 12:25:00|557.17|548.07|557.34|548.24|557.34|548.24|557.13|548.03|122
1670157000000|2022-12-04 12:30:00|557.31|548.21|557.42|548.32|557.42|548.32|557.15|548.05|82
1670157300000|2022-12-04 12:35:00|557.35|548.25|557.63|548.53|557.63|548.53|557.35|548.25|58
1670157600000|2022-12-04 12:40:00|557.58|548.48|557.41|548.31|557.63|548.53|557.35|548.25|63
1670157900000|2022-12-04 12:45:00|557.53|548.43|557.31|548.21|557.57|548.47|557.28|548.18|67
1670158200000|2022-12-04 12:50:00|557.28|548.18|557.4|548.3|557.42|548.32|557.23|548.13|56
1670158500000|2022-12-04 12:55:00|557.42|548.32|557.25|548.15|557.49|548.39|557.22|548.12|55
1670158800000|2022-12-04 13:00:00|557.19|548.09|557.3|548.2|557.44|548.34|557.06|547.96|92
1670159100000|2022-12-04 13:05:00|557.29|548.19|557.14|548.04|557.3|548.2|557.12|548.02|46
1670159400000|2022-12-04 13:10:00|557.1|548|557.29|548.19|557.43|548.33|557.05|547.95|56
1670159700000|2022-12-04 13:15:00|557.32|548.22|556.54|547.44|557.32|548.22|556.46|547.36|95
1670160000000|2022-12-04 13:20:00|556.5|547.4|557.04|547.94|557.36|548.26|556.49|547.39|99
1670160300000|2022-12-04 13:25:00|557.03|547.93|557.36|548.26|557.36|548.26|557.03|547.93|82
1670160600000|2022-12-04 13:30:00|557.39|548.29|557.45|548.35|557.51|548.41|557.39|548.29|31
1670160900000|2022-12-04 13:35:00|557.34|548.24|557.35|548.25|557.45|548.35|557.14|548.04|73
1670161200000|2022-12-04 13:40:00|557.22|548.12|557.4|548.3|557.4|548.3|557.22|548.12|34
1670161500000|2022-12-04 13:45:00|557.38|548.28|557.38|548.28|557.41|548.31|557.24|548.14|16
1670161800000|2022-12-04 13:50:00|557.36|548.26|556.48|547.38|557.38|548.28|556.21|547.11|107
1670162100000|2022-12-04 13:55:00|556.5|547.4|557.27|548.17|557.34|548.24|556.3|547.2|121
1670162400000|2022-12-04 14:00:00|557.25|548.15|557.58|548.48|557.58|548.48|557.25|548.15|46
1670162700000|2022-12-04 14:05:00|558.16|549.06|557.43|548.33|558.35|549.25|557.39|548.29|77
1670163000000|2022-12-04 14:10:00|557.4|548.3|557.17|548.07|557.45|548.35|557.1|548|73
1670163300000|2022-12-04 14:15:00|557.23|548.13|556.43|547.33|557.25|548.15|556.4|547.3|136
1670163600000|2022-12-04 14:20:00|556.44|547.34|556.02|546.92|556.44|547.34|555.95|546.85|67
1670163900000|2022-12-04 14:25:00|556.03|546.93|556.16|547.06|556.19|547.09|555.49|546.39|138
1670164200000|2022-12-04 14:30:00|556.13|547.03|556.37|547.27|556.49|547.39|556.13|547.03|91
1670164500000|2022-12-04 14:35:00|556.35|547.25|557.1|548|557.3|548.2|556.35|547.25|111
1670164800000|2022-12-04 14:40:00|557.11|548.01|556.96|547.86|557.23|548.13|556.93|547.83|69
1670165100000|2022-12-04 14:45:00|556.94|547.84|557.37|548.27|557.65|548.55|556.91|547.81|174
1670165400000|2022-12-04 14:50:00|557.38|548.28|558.07|548.97|558.15|549.05|556.48|547.38|223
1670165700000|2022-12-04 14:55:00|558.08|548.98|559.11|550.01|559.11|550.01|557.53|548.43|203
1670166000000|2022-12-04 15:00:00|559.13|550.03|559.09|549.99|559.36|550.26|558.92|549.82|248
1670166300000|2022-12-04 15:05:00|559.07|549.97|560|550.9|560.08|550.98|558.99|549.89|168
1670166600000|2022-12-04 15:10:00|560.03|550.93|559.15|550.05|560.04|550.94|559.1|550|97
1670166900000|2022-12-04 15:15:00|559.19|550.09|559|549.9|559.19|550.09|558.95|549.85|158
1670167200000|2022-12-04 15:20:00|558.99|549.89|558.98|549.88|559.01|549.91|558.73|549.63|105
1670167500000|2022-12-04 15:25:00|558.97|549.87|559.19|550.09|559.27|550.17|558.93|549.83|112
1670167800000|2022-12-04 15:30:00|559.18|550.08|559.03|549.93|559.25|550.15|558.97|549.87|109
1670168100000|2022-12-04 15:35:00|559.07|549.97|559.17|550.07|559.19|550.09|558.97|549.87|96
1670168400000|2022-12-04 15:40:00|559.16|550.06|559.08|549.98|559.16|550.06|558.91|549.81|72
1670168700000|2022-12-04 15:45:00|559.09|549.99|559.15|550.05|559.28|550.18|559.08|549.98|94
1670169000000|2022-12-04 15:50:00|559.18|550.08|559.27|550.17|559.36|550.26|559.1|550|70
1670169300000|2022-12-04 15:55:00|559.3|550.2|559.18|550.08|559.33|550.23|559.1|550|101
1670169600000|2022-12-04 16:00:00|559.19|550.09|559.49|550.39|559.62|550.52|559.19|550.09|84
1670169900000|2022-12-04 16:05:00|559.48|550.38|559.24|550.14|559.49|550.39|559.1|550|123
1670170200000|2022-12-04 16:10:00|559.21|550.11|559.01|549.91|559.26|550.16|558.3|549.2|171
1670170500000|2022-12-04 16:15:00|558.96|549.86|560.14|551.04|560.23|551.13|558.87|549.77|171
1670170800000|2022-12-04 16:20:00|560.07|550.97|560.09|550.99|560.4|551.3|559.91|550.81|102
1670171100000|2022-12-04 16:25:00|560.13|551.03|560.22|551.12|560.34|551.24|560.09|550.99|84
1670171400000|2022-12-04 16:30:00|560.23|551.13|559.5|550.4|561.12|552.02|559.26|550.16|126
1670171700000|2022-12-04 16:35:00|559.48|550.38|560.04|550.94|560.16|551.06|559.41|550.31|108
1670172000000|2022-12-04 16:40:00|560.08|550.98|560.15|551.05|560.2|551.1|559.95|550.85|64
1670172300000|2022-12-04 16:45:00|560.13|551.03|560.26|551.16|560.26|551.16|559.96|550.86|68
1670172600000|2022-12-04 16:50:00|560.23|551.13|560.52|551.42|560.61|551.51|560.2|551.1|92
1670172900000|2022-12-04 16:55:00|560.51|551.41|560.37|551.27|560.54|551.44|560.28|551.18|51
1670173200000|2022-12-04 17:00:00|560.36|551.26|559.8|550.7|561.26|552.16|559.75|550.65|154
1670173500000|2022-12-04 17:05:00|559.81|550.71|559.13|550.03|560.2|551.1|559.06|549.96|111
1670173800000|2022-12-04 17:10:00|559.16|550.06|559.14|550.04|559.4|550.3|558.9|549.8|96
1670174100000|2022-12-04 17:15:00|559.16|550.06|559.03|549.93|559.16|550.06|558.92|549.82|81
1670174400000|2022-12-04 17:20:00|558.97|549.87|559.38|550.28|559.38|550.28|558.97|549.87|72
1670174700000|2022-12-04 17:25:00|559.39|550.29|559.47|550.37|559.51|550.41|559.34|550.24|17
1670175000000|2022-12-04 17:30:00|559.41|550.31|559.14|550.04|559.41|550.31|559.08|549.98|48
1670175300000|2022-12-04 17:35:00|559.12|550.02|559.08|549.98|559.14|550.04|558.82|549.72|35
1670175600000|2022-12-04 17:40:00|559.05|549.95|559.07|549.97|559.13|550.03|558.86|549.76|50
1670175900000|2022-12-04 17:45:00|559.06|549.96|559.12|550.02|559.29|550.19|558.92|549.82|69
1670176200000|2022-12-04 17:50:00|559.11|550.01|559.56|550.46|560.16|551.06|558.9|549.8|123
1670176500000|2022-12-04 17:55:00|559.57|550.47|560.37|551.27|560.53|551.43|559.31|550.21|194
1670176800000|2022-12-04 18:00:00|560.39|551.29|561.23|552.13|562.38|553.28|560.39|551.29|458
1670177100000|2022-12-04 18:05:00|561.22|552.12|560.91|551.81|561.3|552.2|560.33|551.23|299
1670177400000|2022-12-04 18:10:00|560.89|551.79|560.85|551.75|561.03|551.93|560.28|551.18|179
1670177700000|2022-12-04 18:15:00|560.89|551.79|561.08|551.98|561.29|552.19|560.59|551.49|164
1670178000000|2022-12-04 18:20:00|561.07|551.97|562.19|553.09|562.27|553.17|561.01|551.91|199
1670178300000|2022-12-04 18:25:00|562.22|553.12|562.23|553.13|562.36|553.26|561.88|552.78|148
1670178600000|2022-12-04 18:30:00|562.26|553.16|561.82|552.72|563.01|553.91|561.77|552.67|284
1670178900000|2022-12-04 18:35:00|561.8|552.7|561.82|552.72|562.04|552.94|561.77|552.67|128
1670179200000|2022-12-04 18:40:00|561.83|552.73|561.85|552.75|562.09|552.99|561.21|552.11|124
1670179500000|2022-12-04 18:45:00|561.92|552.82|561.03|551.93|562.16|553.06|560.94|551.84|180
1670179800000|2022-12-04 18:50:00|560.97|551.87|561.21|552.11|561.54|552.44|560.09|550.99|315
1670180100000|2022-12-04 18:55:00|561.19|552.09|561.17|552.07|561.29|552.19|560.32|551.22|283
1670180400000|2022-12-04 19:00:00|561.21|552.11|561.4|552.3|562.25|553.15|560.93|551.83|302
1670180700000|2022-12-04 19:05:00|561.43|552.33|560.55|551.45|561.63|552.53|560.28|551.18|225
1670181000000|2022-12-04 19:10:00|560.49|551.39|560.41|551.31|560.58|551.48|560.05|550.95|139
1670181300000|2022-12-04 19:15:00|560.36|551.26|560.24|551.14|561.07|551.97|560.09|550.99|89
1670181600000|2022-12-04 19:20:00|560.23|551.13|559.95|550.85|560.23|551.13|559.8|550.7|109
1670181900000|2022-12-04 19:25:00|559.97|550.87|560.33|551.23|560.37|551.27|559.95|550.85|66
1670182200000|2022-12-04 19:30:00|560.37|551.27|560.44|551.34|560.6|551.5|560.12|551.02|66
1670182500000|2022-12-04 19:35:00|560.38|551.28|560.63|551.53|560.63|551.53|560.37|551.27|83
1670182800000|2022-12-04 19:40:00|560.61|551.51|560.51|551.41|560.61|551.51|560.39|551.29|41
1670183100000|2022-12-04 19:45:00|560.47|551.37|560.34|551.24|560.47|551.37|560|550.9|133
1670183400000|2022-12-04 19:50:00|560.35|551.25|560.2|551.1|560.4|551.3|560.04|550.94|73
1670183700000|2022-12-04 19:55:00|560.22|551.12|560.05|550.95|560.26|551.16|559.99|550.89|102
1670184000000|2022-12-04 20:00:00|560.03|550.93|560.24|551.14|560.65|551.55|560.03|550.93|131
1670184300000|2022-12-04 20:05:00|560.21|551.11|560.3|551.2|560.57|551.47|560.2|551.1|104
1670184600000|2022-12-04 20:10:00|560.32|551.22|560.32|551.22|560.5|551.4|560.03|550.93|113
1670184900000|2022-12-04 20:15:00|560.33|551.23|560.18|551.08|560.35|551.25|559.91|550.81|84
1670185200000|2022-12-04 20:20:00|560.11|551.01|557.17|548.07|560.17|551.07|556.91|547.81|368
1670185500000|2022-12-04 20:25:00|557.15|548.05|559.35|550.25|559.54|550.44|557.15|548.05|236
1670185800000|2022-12-04 20:30:00|559.33|550.23|560.11|551.01|560.16|551.06|558.99|549.89|143
1670186100000|2022-12-04 20:35:00|560.08|550.98|560.99|551.89|561.07|551.97|560.08|550.98|105
1670186400000|2022-12-04 20:40:00|560.97|551.87|561.29|552.19|561.33|552.23|560.88|551.78|76
1670186700000|2022-12-04 20:45:00|561.26|552.16|560.93|551.83|561.4|552.3|560.83|551.73|91
1670187000000|2022-12-04 20:50:00|560.95|551.85|560.79|551.69|560.95|551.85|560.76|551.66|7
1670187300000|2022-12-04 20:55:00|560.68|551.58|560.79|551.69|560.88|551.78|560.67|551.57|54
1670187600000|2022-12-04 21:00:00|560.87|551.77|560.89|551.79|560.95|551.85|560.76|551.66|31
1670187900000|2022-12-04 21:05:00|560.75|551.65|560.87|551.77|560.94|551.84|560.68|551.58|50
1670188200000|2022-12-04 21:10:00|560.88|551.78|560.85|551.75|560.95|551.85|560.68|551.58|30
1670188500000|2022-12-04 21:15:00|560.89|551.79|560.92|551.82|561.14|552.04|560.81|551.71|96
1670188800000|2022-12-04 21:20:00|560.91|551.81|560.99|551.89|561.06|551.96|560.8|551.7|72
1670189100000|2022-12-04 21:25:00|560.96|551.86|560.84|551.74|560.99|551.89|560.68|551.58|42
1670189400000|2022-12-04 21:30:00|560.71|551.61|560.9|551.8|560.91|551.81|560.71|551.61|28
1670189700000|2022-12-04 21:35:00|560.89|551.79|561.24|552.14|561.4|552.3|560.75|551.65|60
1670190000000|2022-12-04 21:40:00|561.27|552.17|561|551.9|561.28|552.18|561|551.9|46
1670190300000|2022-12-04 21:45:00|561.05|551.95|561.22|552.12|561.28|552.18|561.05|551.95|15
1670190600000|2022-12-04 21:50:00|561.21|552.11|561.3|552.2|561.3|552.2|561.12|552.02|20
1670190900000|2022-12-04 21:55:00|561.28|552.18|561.15|552.05|561.3|552.2|561.08|551.98|24
1670191200000|2022-12-04 22:00:00|561.17|552.07|561.25|552.15|561.25|552.15|560.9|551.8|55
1670191500000|2022-12-04 22:05:00|561.23|552.13|562.01|552.91|562.09|552.99|561.09|551.99|92
1670191800000|2022-12-04 22:10:00|562.03|552.93|561.99|552.89|562.09|552.99|561.9|552.8|67
1670192100000|2022-12-04 22:15:00|562.02|552.92|561.99|552.89|562.12|553.02|561.88|552.78|68
1670192400000|2022-12-04 22:20:00|561.98|552.88|561.94|552.84|561.99|552.89|561.83|552.73|26
1670192700000|2022-12-04 22:25:00|561.91|552.81|562.16|553.06|562.16|553.06|561.83|552.73|38
1670193000000|2022-12-04 22:30:00|562.17|553.07|562.2|553.1|562.33|553.23|562.14|553.04|44
1670193300000|2022-12-04 22:35:00|562.17|553.07|562.04|552.94|562.2|553.1|561.96|552.86|40
1670193600000|2022-12-04 22:40:00|562.03|552.93|561.6|552.5|562.04|552.94|561.6|552.5|83
1670193900000|2022-12-04 22:45:00|561.64|552.54|562.16|553.06|562.19|553.09|560.99|551.89|94
1670194200000|2022-12-04 22:50:00|562.14|553.04|562.2|553.1|562.32|553.22|562.02|552.92|74
1670194500000|2022-12-04 22:55:00|562.23|553.13|562.37|553.27|562.37|553.27|562.05|552.95|108
1670194800000|2022-12-04 23:00:00|562.27|553.17|562.95|553.85|563.33|554.23|562.1|553|286
1670195100000|2022-12-04 23:05:00|562.96|553.86|562.32|553.22|564|554.9|562.05|552.95|232
1670195400000|2022-12-04 23:10:00|562.34|553.24|562.47|553.37|563|553.9|562.04|552.94|282
1670195700000|2022-12-04 23:15:00|562.35|553.25|562.29|553.19|562.48|553.38|562.05|552.95|296
1670196000000|2022-12-04 23:20:00|562.17|553.07|562.1|553|562.47|553.37|561.9|552.8|221
1670196300000|2022-12-04 23:25:00|561.95|552.85|563.16|554.06|563.18|554.08|561.9|552.8|246
1670196600000|2022-12-04 23:30:00|563.11|554.01|564.22|555.12|565.45|556.35|563.1|554|355
1670196900000|2022-12-04 23:35:00|564.24|555.14|563.8|554.7|565.33|556.23|563.22|554.12|463
1670197200000|2022-12-04 23:40:00|563.83|554.73|564.16|555.06|564.33|555.23|563.75|554.65|264
1670197500000|2022-12-04 23:45:00|564.21|555.11|564.75|555.65|565.05|555.95|564.05|554.95|283
1670197800000|2022-12-04 23:50:00|564.8|555.7|564.85|555.75|565.09|555.99|564.6|555.5|239
1670198100000|2022-12-04 23:55:00|564.91|555.81|564.05|554.95|564.91|555.81|563.47|554.37|221
1670112000000|2022-12-04 00:00:00|554.11|545.01|554.78|545.68|554.88|545.78|553.79|544.69|152
1670112300000|2022-12-04 00:05:00|554.85|545.75|556.22|547.12|556.34|547.24|554.85|545.75|221
1670112600000|2022-12-04 00:10:00|556.24|547.14|557.23|548.13|557.3|548.2|556.03|546.93|200
1670112900000|2022-12-04 00:15:00|557.21|548.11|557.95|548.85|558.32|549.22|557.01|547.91|297
1670113200000|2022-12-04 00:20:00|557.96|548.86|557.99|548.89|558.47|549.37|557.11|548.01|246
1670113500000|2022-12-04 00:25:00|557.98|548.88|557.99|548.89|558.08|548.98|557.8|548.7|144
1670113800000|2022-12-04 00:30:00|557.98|548.88|559.03|549.93|559.07|549.97|557.73|548.63|226
1670114100000|2022-12-04 00:35:00|559.01|549.91|558.02|548.92|559.02|549.92|557.19|548.09|146
1670114400000|2022-12-04 00:40:00|558.04|548.94|558.12|549.02|558.24|549.14|557.81|548.71|167
1670114700000|2022-12-04 00:45:00|558.1|549|557.34|548.24|558.17|549.07|557.22|548.12|138
1670115000000|2022-12-04 00:50:00|557.35|548.25|557.48|548.38|557.52|548.42|557.35|548.25|58
1670115300000|2022-12-04 00:55:00|557.46|548.36|557.32|548.22|557.46|548.36|557.19|548.09|71
1670115600000|2022-12-04 01:00:00|557.4|548.3|557.32|548.22|557.55|548.45|557.23|548.13|115
1670115900000|2022-12-04 01:05:00|557.3|548.2|557.32|548.22|557.47|548.37|557.18|548.08|106
1670116200000|2022-12-04 01:10:00|557.34|548.24|557.26|548.16|557.4|548.3|557.2|548.1|43
1670116500000|2022-12-04 01:15:00|557.25|548.15|557.33|548.23|557.4|548.3|556.47|547.37|156
1670116800000|2022-12-04 01:20:00|557.34|548.24|558.34|549.24|558.37|549.27|557.04|547.94|276
1670117100000|2022-12-04 01:25:00|558.3|549.2|559.14|550.04|560.03|550.93|558.28|549.18|296
1670117400000|2022-12-04 01:30:00|559.13|550.03|559.32|550.22|559.47|550.37|559.13|550.03|125
1670117700000|2022-12-04 01:35:00|559.34|550.24|558.89|549.79|559.34|550.24|558.86|549.76|106
1670118000000|2022-12-04 01:40:00|558.92|549.82|558.91|549.81|559|549.9|558.88|549.78|97
1670118300000|2022-12-04 01:45:00|558.92|549.82|558.9|549.8|558.97|549.87|558.85|549.75|79
1670118600000|2022-12-04 01:50:00|558.94|549.84|558.9|549.8|558.99|549.89|558.9|549.8|52
1670118900000|2022-12-04 01:55:00|558.93|549.83|559.02|549.92|559.05|549.95|558.88|549.78|62
1670119200000|2022-12-04 02:00:00|559.04|549.94|558.05|548.95|559.15|550.05|557.92|548.82|152
1670119500000|2022-12-04 02:05:00|558.06|548.96|558.2|549.1|558.21|549.11|557.98|548.88|126
1670119800000|2022-12-04 02:10:00|558.24|549.14|558.26|549.16|558.28|549.18|558.03|548.93|86
1670120100000|2022-12-04 02:15:00|558.23|549.13|558.23|549.13|558.36|549.26|558.19|549.09|66
1670120400000|2022-12-04 02:20:00|558.24|549.14|558.54|549.44|558.55|549.45|558.24|549.14|65
1670120700000|2022-12-04 02:25:00|558.52|549.42|558.47|549.37|558.57|549.47|558.37|549.27|104
1670121000000|2022-12-04 02:30:00|558.48|549.38|558.3|549.2|558.48|549.38|558.28|549.18|41
1670121300000|2022-12-04 02:35:00|558.29|549.19|558.43|549.33|558.54|549.44|558.29|549.19|72
1670121600000|2022-12-04 02:40:00|558.44|549.34|558.37|549.27|558.54|549.44|558.34|549.24|48
1670121900000|2022-12-04 02:45:00|558.38|549.28|558.21|549.11|558.4|549.3|558.19|549.09|54
1670122200000|2022-12-04 02:50:00|558.22|549.12|557.99|548.89|558.27|549.17|557.99|548.89|38
1670122500000|2022-12-04 02:55:00|557.97|548.87|558.12|549.02|558.14|549.04|557.97|548.87|47
1670122800000|2022-12-04 03:00:00|558.13|549.03|557.2|548.1|558.21|549.11|556.97|547.87|77
1670123100000|2022-12-04 03:05:00|557.21|548.11|557.29|548.19|557.42|548.32|557.2|548.1|73
1670123400000|2022-12-04 03:10:00|557.32|548.22|557.86|548.76|558.16|549.06|557.32|548.22|90
1670123700000|2022-12-04 03:15:00|557.9|548.8|557.74|548.64|557.92|548.82|557.7|548.6|34
1670124000000|2022-12-04 03:20:00|557.8|548.7|557.82|548.72|557.88|548.78|557.73|548.63|55
1670124300000|2022-12-04 03:25:00|557.81|548.71|557.94|548.84|557.95|548.85|557.66|548.56|69
1670124600000|2022-12-04 03:30:00|557.91|548.81|557.88|548.78|557.96|548.86|557.68|548.58|67
1670124900000|2022-12-04 03:35:00|557.87|548.77|558.1|549|558.32|549.22|557.87|548.77|100
1670125200000|2022-12-04 03:40:00|558.09|548.99|558.24|549.14|558.24|549.14|558.07|548.97|17
1670125500000|2022-12-04 03:45:00|558.25|549.15|558.02|548.92|558.29|549.19|558.02|548.92|41
1670125800000|2022-12-04 03:50:00|557.95|548.85|557.11|548.01|558|548.9|556.97|547.87|113
1670126100000|2022-12-04 03:55:00|557.12|548.02|556.92|547.82|557.18|548.08|556.39|547.29|72
1670126400000|2022-12-04 04:00:00|557.05|547.95|557.27|548.17|557.37|548.27|557.04|547.94|69
1670126700000|2022-12-04 04:05:00|557.31|548.21|557.45|548.35|557.53|548.43|557.31|548.21|29
1670127000000|2022-12-04 04:10:00|557.46|548.36|557.45|548.35|557.52|548.42|557.42|548.32|26
1670127300000|2022-12-04 04:15:00|557.49|548.39|557.28|548.18|557.52|548.42|557.26|548.16|51
1670127600000|2022-12-04 04:20:00|557.29|548.19|556.85|547.75|557.54|548.44|556.82|547.72|85
1670127900000|2022-12-04 04:25:00|556.81|547.71|556.6|547.5|556.99|547.89|556.34|547.24|84
1670128200000|2022-12-04 04:30:00|556.61|547.51|558.31|549.21|558.31|549.21|556.61|547.51|127
1670128500000|2022-12-04 04:35:00|558.3|549.2|558.18|549.08|558.36|549.26|558.06|548.96|145
1670128800000|2022-12-04 04:40:00|558.19|549.09|558.36|549.26|558.36|549.26|558.13|549.03|71
1670129100000|2022-12-04 04:45:00|558.37|549.27|559.21|550.11|559.23|550.13|558.37|549.27|127
1670129400000|2022-12-04 04:50:00|559.2|550.1|559.03|549.93|559.76|550.66|558.99|549.89|146
1670129700000|2022-12-04 04:55:00|559.02|549.92|558.91|549.81|559.27|550.17|558.88|549.78|136
1670130000000|2022-12-04 05:00:00|558.9|549.8|559.16|550.06|559.2|550.1|558.89|549.79|106
1670130300000|2022-12-04 05:05:00|559.15|550.05|559.4|550.3|559.85|550.75|559.13|550.03|165
1670130600000|2022-12-04 05:10:00|559.39|550.29|559.23|550.13|559.43|550.33|559.17|550.07|85
1670130900000|2022-12-04 05:15:00|559.3|550.2|558.42|549.32|559.32|550.22|558.33|549.23|119
1670131200000|2022-12-04 05:20:00|558.25|549.15|558.45|549.35|558.49|549.39|558.16|549.06|105
1670131500000|2022-12-04 05:25:00|558.42|549.32|558.38|549.28|558.45|549.35|558.37|549.27|24
1670131800000|2022-12-04 05:30:00|558.4|549.3|558.41|549.31|559.06|549.96|558.31|549.21|89
1670132100000|2022-12-04 05:35:00|558.42|549.32|558.36|549.26|558.46|549.36|558.3|549.2|50
1670132400000|2022-12-04 05:40:00|558.26|549.16|558.05|548.95|558.27|549.17|557.42|548.32|141
1670132700000|2022-12-04 05:45:00|558.07|548.97|558.24|549.14|558.24|549.14|558.05|548.95|57
1670133000000|2022-12-04 05:50:00|558.28|549.18|559.08|549.98|559.16|550.06|558.28|549.18|155
1670133300000|2022-12-04 05:55:00|559.07|549.97|558.96|549.86|559.07|549.97|558.87|549.77|59
1670133600000|2022-12-04 06:00:00|559|549.9|559.24|550.14|559.27|550.17|559|549.9|97
1670133900000|2022-12-04 06:05:00|559.26|550.16|559.03|549.93|559.29|550.19|558.88|549.78|101
1670134200000|2022-12-04 06:10:00|559.02|549.92|559.05|549.95|559.13|550.03|558.95|549.85|77
1670134500000|2022-12-04 06:15:00|559.06|549.96|559.96|550.86|560.11|551.01|559|549.9|125
1670134800000|2022-12-04 06:20:00|559.97|550.87|559.25|550.15|560.09|550.99|559.18|550.08|98
1670135100000|2022-12-04 06:25:00|559.24|550.14|559.96|550.86|560.09|550.99|559.24|550.14|96
1670135400000|2022-12-04 06:30:00|559.98|550.88|560.24|551.14|560.26|551.16|559.97|550.87|56
1670135700000|2022-12-04 06:35:00|560.25|551.15|560.34|551.24|560.36|551.26|560.22|551.12|94
1670136000000|2022-12-04 06:40:00|560.36|551.26|560.26|551.16|560.41|551.31|560.2|551.1|33
1670136300000|2022-12-04 06:45:00|560.27|551.17|561.45|552.35|561.53|552.43|560.26|551.16|79
1670136600000|2022-12-04 06:50:00|561.43|552.33|561.47|552.37|561.59|552.49|561.35|552.25|72
1670136900000|2022-12-04 06:55:00|561.44|552.34|561.47|552.37|561.7|552.6|561.43|552.33|49
1670137200000|2022-12-04 07:00:00|561.42|552.32|560.92|551.82|562.52|553.42|560.92|551.82|169
1670137500000|2022-12-04 07:05:00|560.89|551.79|561.1|552|561.13|552.03|560.89|551.79|56
1670137800000|2022-12-04 07:10:00|561.09|551.99|560.97|551.87|561.15|552.05|560.96|551.86|66
1670138100000|2022-12-04 07:15:00|560.92|551.82|561.05|551.95|561.05|551.95|560.88|551.78|44
1670138400000|2022-12-04 07:20:00|561.13|552.03|562.29|553.19|562.29|553.19|561.01|551.91|86
1670138700000|2022-12-04 07:25:00|562.32|553.22|562.04|552.94|562.4|553.3|561.86|552.76|105
1670139000000|2022-12-04 07:30:00|562.03|552.93|562.18|553.08|562.18|553.08|561.87|552.77|86
1670139300000|2022-12-04 07:35:00|562.17|553.07|562.09|552.99|562.22|553.12|561.9|552.8|81
1670139600000|2022-12-04 07:40:00|562.06|552.96|562.19|553.09|562.19|553.09|562.05|552.95|53
1670139900000|2022-12-04 07:45:00|562.02|552.92|563.99|554.89|565.07|555.97|561.96|552.86|123
1670140200000|2022-12-04 07:50:00|563.98|554.88|563.19|554.09|564.93|555.83|562.13|553.03|332
1670140500000|2022-12-04 07:55:00|563.2|554.1|563.01|553.91|563.23|554.13|561.96|552.86|178
1670140800000|2022-12-04 08:00:00|563.03|553.93|563.37|554.27|563.65|554.55|562.99|553.89|163
1670141100000|2022-12-04 08:05:00|563.36|554.26|563.43|554.33|563.45|554.35|563.28|554.18|25
1670141400000|2022-12-04 08:10:00|563.35|554.25|561.57|552.47|563.43|554.33|561.56|552.46|93
1670141700000|2022-12-04 08:15:00|561.56|552.46|563.37|554.27|563.44|554.34|560.42|551.32|259
1670142000000|2022-12-04 08:20:00|563.32|554.22|561.73|552.63|563.48|554.38|561.58|552.48|242
1670142300000|2022-12-04 08:25:00|561.69|552.59|561.64|552.54|562.32|553.22|561.52|552.42|202
1670142600000|2022-12-04 08:30:00|561.66|552.56|561.66|552.56|562.44|553.34|561.58|552.48|123
1670142900000|2022-12-04 08:35:00|561.65|552.55|561.3|552.2|561.65|552.55|561.23|552.13|82
1670143200000|2022-12-04 08:40:00|561.33|552.23|561.26|552.16|561.35|552.25|561.08|551.98|61
1670143500000|2022-12-04 08:45:00|561.08|551.98|561.13|552.03|561.28|552.18|560.92|551.82|58
1670143800000|2022-12-04 08:50:00|561.1|552|561.05|551.95|561.19|552.09|561.01|551.91|23
1670144100000|2022-12-04 08:55:00|561.06|551.96|561.21|552.11|561.29|552.19|560.51|551.41|73
1670144400000|2022-12-04 09:00:00|561.2|552.1|560.34|551.24|561.2|552.1|559.9|550.8|106
1670144700000|2022-12-04 09:05:00|560.31|551.21|560.34|551.24|560.43|551.33|559.41|550.31|177
1670145000000|2022-12-04 09:10:00|560.29|551.19|560.18|551.08|560.29|551.19|559.18|550.08|181
1670145300000|2022-12-04 09:15:00|560.1|551|560.04|550.94|560.37|551.27|559.37|550.27|119
1670145600000|2022-12-04 09:20:00|560.1|551|560.49|551.39|560.49|551.39|559.94|550.84|120
1670145900000|2022-12-04 09:25:00|560.45|551.35|560.1|551|560.62|551.52|560.1|551|102
1670146200000|2022-12-04 09:30:00|560.12|551.02|559.41|550.31|560.14|551.04|559.22|550.12|94
1670146500000|2022-12-04 09:35:00|559.4|550.3|559.2|550.1|559.48|550.38|559.05|549.95|88
1670146800000|2022-12-04 09:40:00|559.18|550.08|559.16|550.06|559.2|550.1|558.99|549.89|65
1670147100000|2022-12-04 09:45:00|559.17|550.07|559.05|549.95|559.27|550.17|558.97|549.87|82
1670147400000|2022-12-04 09:50:00|559.01|549.91|558.52|549.42|559.18|550.08|558.37|549.27|67
1670147700000|2022-12-04 09:55:00|558.42|549.32|558.47|549.37|558.52|549.42|558.4|549.3|13
1670148000000|2022-12-04 10:00:00|558.4|549.3|557.42|548.32|558.43|549.33|556.92|547.82|185
1670148300000|2022-12-04 10:05:00|557.39|548.29|557.89|548.79|558.15|549.05|557.39|548.29|138
1670148600000|2022-12-04 10:10:00|557.92|548.82|557.32|548.22|557.96|548.86|557.15|548.05|102
1670148900000|2022-12-04 10:15:00|557.36|548.26|557.08|547.98|557.39|548.29|556.95|547.85|135
1670149200000|2022-12-04 10:20:00|557.11|548.01|557.54|548.44|558.09|548.99|556.98|547.88|169
1670149500000|2022-12-04 10:25:00|557.56|548.46|557.97|548.87|558.14|549.04|557.39|548.29|162
1670149800000|2022-12-04 10:30:00|557.88|548.78|558.35|549.25|558.41|549.31|557.8|548.7|117
1670150100000|2022-12-04 10:35:00|558.38|549.28|558.3|549.2|558.46|549.36|558.06|548.96|96
1670150400000|2022-12-04 10:40:00|558.23|549.13|558.57|549.47|558.62|549.52|558.2|549.1|97
1670150700000|2022-12-04 10:45:00|558.59|549.49|558.41|549.31|558.59|549.49|558.35|549.25|83
1670151000000|2022-12-04 10:50:00|558.28|549.18|558.4|549.3|558.45|549.35|558.2|549.1|64
1670151300000|2022-12-04 10:55:00|558.37|549.27|558.1|549|558.41|549.31|557.92|548.82|68
1670151600000|2022-12-04 11:00:00|558.09|548.99|558.12|549.02|558.33|549.23|557.33|548.23|131
1670151900000|2022-12-04 11:05:00|558.14|549.04|558.32|549.22|558.33|549.23|557.99|548.89|78
1670152200000|2022-12-04 11:10:00|558.33|549.23|557.98|548.88|558.33|549.23|557.46|548.36|121
1670152500000|2022-12-04 11:15:00|557.93|548.83|557.49|548.39|558.13|549.03|557.32|548.22|173
1670152800000|2022-12-04 11:20:00|557.58|548.48|556.88|547.78|557.58|548.48|556.4|547.3|147
1670153100000|2022-12-04 11:25:00|556.87|547.77|558.27|549.17|559.68|550.58|556.42|547.32|272
1670153400000|2022-12-04 11:30:00|558.28|549.18|556.43|547.33|558.28|549.18|556.09|546.99|269
1670153700000|2022-12-04 11:35:00|556.42|547.32|556.43|547.33|556.62|547.52|555.67|546.57|210
1670154000000|2022-12-04 11:40:00|556.37|547.27|556.13|547.03|556.54|547.44|555.41|546.31|203
1670154300000|2022-12-04 11:45:00|556.15|547.05|556.4|547.3|556.53|547.43|556.05|546.95|146
1670154600000|2022-12-04 11:50:00|556.36|547.26|556.19|547.09|556.4|547.3|555.94|546.84|97
1670154900000|2022-12-04 11:55:00|556.18|547.08|556.46|547.36|556.47|547.37|556.08|546.98|48
1670155200000|2022-12-04 12:00:00|556.47|547.37|556.09|546.99|556.47|547.37|556|546.9|150
1670155500000|2022-12-04 12:05:00|556.08|546.98|556.39|547.29|556.48|547.38|556.05|546.95|109
1670155800000|2022-12-04 12:10:00|556.42|547.32|556.24|547.14|556.42|547.32|556.22|547.12|84
1670156100000|2022-12-04 12:15:00|556.29|547.19|557.1|548|557.24|548.14|555.97|546.87|186
1670156400000|2022-12-04 12:20:00|557.15|548.05|557.15|548.05|557.29|548.19|557.06|547.96|124
1670156700000|2022-12-04 12:25:00|557.17|548.07|557.34|548.24|557.34|548.24|557.13|548.03|122
1670157000000|2022-12-04 12:30:00|557.31|548.21|557.42|548.32|557.42|548.32|557.15|548.05|82
1670157300000|2022-12-04 12:35:00|557.35|548.25|557.63|548.53|557.63|548.53|557.35|548.25|58
1670157600000|2022-12-04 12:40:00|557.58|548.48|557.41|548.31|557.63|548.53|557.35|548.25|63
1670157900000|2022-12-04 12:45:00|557.53|548.43|557.31|548.21|557.57|548.47|557.28|548.18|67
1670158200000|2022-12-04 12:50:00|557.28|548.18|557.4|548.3|557.42|548.32|557.23|548.13|56
1670158500000|2022-12-04 12:55:00|557.42|548.32|557.25|548.15|557.49|548.39|557.22|548.12|55
1670158800000|2022-12-04 13:00:00|557.19|548.09|557.3|548.2|557.44|548.34|557.06|547.96|92
1670159100000|2022-12-04 13:05:00|557.29|548.19|557.14|548.04|557.3|548.2|557.12|548.02|46
1670159400000|2022-12-04 13:10:00|557.1|548|557.29|548.19|557.43|548.33|557.05|547.95|56
1670159700000|2022-12-04 13:15:00|557.32|548.22|556.54|547.44|557.32|548.22|556.46|547.36|95
1670160000000|2022-12-04 13:20:00|556.5|547.4|557.04|547.94|557.36|548.26|556.49|547.39|99
1670160300000|2022-12-04 13:25:00|557.03|547.93|557.36|548.26|557.36|548.26|557.03|547.93|82
1670160600000|2022-12-04 13:30:00|557.39|548.29|557.45|548.35|557.51|548.41|557.39|548.29|31
1670160900000|2022-12-04 13:35:00|557.34|548.24|557.35|548.25|557.45|548.35|557.14|548.04|73
1670161200000|2022-12-04 13:40:00|557.22|548.12|557.4|548.3|557.4|548.3|557.22|548.12|34
1670161500000|2022-12-04 13:45:00|557.38|548.28|557.38|548.28|557.41|548.31|557.24|548.14|16
1670161800000|2022-12-04 13:50:00|557.36|548.26|556.48|547.38|557.38|548.28|556.21|547.11|107
1670162100000|2022-12-04 13:55:00|556.5|547.4|557.27|548.17|557.34|548.24|556.3|547.2|121
1670162400000|2022-12-04 14:00:00|557.25|548.15|557.58|548.48|557.58|548.48|557.25|548.15|46
1670162700000|2022-12-04 14:05:00|558.16|549.06|557.43|548.33|558.35|549.25|557.39|548.29|77
1670163000000|2022-12-04 14:10:00|557.4|548.3|557.17|548.07|557.45|548.35|557.1|548|73
1670163300000|2022-12-04 14:15:00|557.23|548.13|556.43|547.33|557.25|548.15|556.4|547.3|136
1670163600000|2022-12-04 14:20:00|556.44|547.34|556.02|546.92|556.44|547.34|555.95|546.85|67
1670163900000|2022-12-04 14:25:00|556.03|546.93|556.16|547.06|556.19|547.09|555.49|546.39|138
1670164200000|2022-12-04 14:30:00|556.13|547.03|556.37|547.27|556.49|547.39|556.13|547.03|91
1670164500000|2022-12-04 14:35:00|556.35|547.25|557.1|548|557.3|548.2|556.35|547.25|111
1670164800000|2022-12-04 14:40:00|557.11|548.01|556.96|547.86|557.23|548.13|556.93|547.83|69
1670165100000|2022-12-04 14:45:00|556.94|547.84|557.37|548.27|557.65|548.55|556.91|547.81|174
1670165400000|2022-12-04 14:50:00|557.38|548.28|558.07|548.97|558.15|549.05|556.48|547.38|223
1670165700000|2022-12-04 14:55:00|558.08|548.98|559.11|550.01|559.11|550.01|557.53|548.43|203
1670166000000|2022-12-04 15:00:00|559.13|550.03|559.09|549.99|559.36|550.26|558.92|549.82|248
1670166300000|2022-12-04 15:05:00|559.07|549.97|560|550.9|560.08|550.98|558.99|549.89|168
1670166600000|2022-12-04 15:10:00|560.03|550.93|559.15|550.05|560.04|550.94|559.1|550|97
1670166900000|2022-12-04 15:15:00|559.19|550.09|559|549.9|559.19|550.09|558.95|549.85|158
1670167200000|2022-12-04 15:20:00|558.99|549.89|558.98|549.88|559.01|549.91|558.73|549.63|105
1670167500000|2022-12-04 15:25:00|558.97|549.87|559.19|550.09|559.27|550.17|558.93|549.83|112
1670167800000|2022-12-04 15:30:00|559.18|550.08|559.03|549.93|559.25|550.15|558.97|549.87|109
1670168100000|2022-12-04 15:35:00|559.07|549.97|559.17|550.07|559.19|550.09|558.97|549.87|96
1670168400000|2022-12-04 15:40:00|559.16|550.06|559.08|549.98|559.16|550.06|558.91|549.81|72
1670168700000|2022-12-04 15:45:00|559.09|549.99|559.15|550.05|559.28|550.18|559.08|549.98|94
1670169000000|2022-12-04 15:50:00|559.18|550.08|559.27|550.17|559.36|550.26|559.1|550|70
1670169300000|2022-12-04 15:55:00|559.3|550.2|559.18|550.08|559.33|550.23|559.1|550|101
1670169600000|2022-12-04 16:00:00|559.19|550.09|559.49|550.39|559.62|550.52|559.19|550.09|84
1670169900000|2022-12-04 16:05:00|559.48|550.38|559.24|550.14|559.49|550.39|559.1|550|123
1670170200000|2022-12-04 16:10:00|559.21|550.11|559.01|549.91|559.26|550.16|558.3|549.2|171
1670170500000|2022-12-04 16:15:00|558.96|549.86|560.14|551.04|560.23|551.13|558.87|549.77|171
1670170800000|2022-12-04 16:20:00|560.07|550.97|560.09|550.99|560.4|551.3|559.91|550.81|102
1670171100000|2022-12-04 16:25:00|560.13|551.03|560.22|551.12|560.34|551.24|560.09|550.99|84
1670171400000|2022-12-04 16:30:00|560.23|551.13|559.5|550.4|561.12|552.02|559.26|550.16|126
1670171700000|2022-12-04 16:35:00|559.48|550.38|560.04|550.94|560.16|551.06|559.41|550.31|108
1670172000000|2022-12-04 16:40:00|560.08|550.98|560.15|551.05|560.2|551.1|559.95|550.85|64
1670172300000|2022-12-04 16:45:00|560.13|551.03|560.26|551.16|560.26|551.16|559.96|550.86|68
1670172600000|2022-12-04 16:50:00|560.23|551.13|560.52|551.42|560.61|551.51|560.2|551.1|92
1670172900000|2022-12-04 16:55:00|560.51|551.41|560.37|551.27|560.54|551.44|560.28|551.18|51
1670173200000|2022-12-04 17:00:00|560.36|551.26|559.8|550.7|561.26|552.16|559.75|550.65|154
1670173500000|2022-12-04 17:05:00|559.81|550.71|559.13|550.03|560.2|551.1|559.06|549.96|111
1670173800000|2022-12-04 17:10:00|559.16|550.06|559.14|550.04|559.4|550.3|558.9|549.8|96
1670174100000|2022-12-04 17:15:00|559.16|550.06|559.03|549.93|559.16|550.06|558.92|549.82|81
1670174400000|2022-12-04 17:20:00|558.97|549.87|559.38|550.28|559.38|550.28|558.97|549.87|72
1670174700000|2022-12-04 17:25:00|559.39|550.29|559.47|550.37|559.51|550.41|559.34|550.24|17
1670175000000|2022-12-04 17:30:00|559.41|550.31|559.14|550.04|559.41|550.31|559.08|549.98|48
1670175300000|2022-12-04 17:35:00|559.12|550.02|559.08|549.98|559.14|550.04|558.82|549.72|35
1670175600000|2022-12-04 17:40:00|559.05|549.95|559.07|549.97|559.13|550.03|558.86|549.76|50
1670175900000|2022-12-04 17:45:00|559.06|549.96|559.12|550.02|559.29|550.19|558.92|549.82|69
1670176200000|2022-12-04 17:50:00|559.11|550.01|559.56|550.46|560.16|551.06|558.9|549.8|123
1670176500000|2022-12-04 17:55:00|559.57|550.47|560.37|551.27|560.53|551.43|559.31|550.21|194
1670176800000|2022-12-04 18:00:00|560.39|551.29|561.23|552.13|562.38|553.28|560.39|551.29|458
1670177100000|2022-12-04 18:05:00|561.22|552.12|560.91|551.81|561.3|552.2|560.33|551.23|299
1670177400000|2022-12-04 18:10:00|560.89|551.79|560.85|551.75|561.03|551.93|560.28|551.18|179
1670177700000|2022-12-04 18:15:00|560.89|551.79|561.08|551.98|561.29|552.19|560.59|551.49|164
1670178000000|2022-12-04 18:20:00|561.07|551.97|562.19|553.09|562.27|553.17|561.01|551.91|199
1670178300000|2022-12-04 18:25:00|562.22|553.12|562.23|553.13|562.36|553.26|561.88|552.78|148
1670178600000|2022-12-04 18:30:00|562.26|553.16|561.82|552.72|563.01|553.91|561.77|552.67|284
1670178900000|2022-12-04 18:35:00|561.8|552.7|561.82|552.72|562.04|552.94|561.77|552.67|128
1670179200000|2022-12-04 18:40:00|561.83|552.73|561.85|552.75|562.09|552.99|561.21|552.11|124
1670179500000|2022-12-04 18:45:00|561.92|552.82|561.03|551.93|562.16|553.06|560.94|551.84|180
1670179800000|2022-12-04 18:50:00|560.97|551.87|561.21|552.11|561.54|552.44|560.09|550.99|315
1670180100000|2022-12-04 18:55:00|561.19|552.09|561.17|552.07|561.29|552.19|560.32|551.22|283
1670180400000|2022-12-04 19:00:00|561.21|552.11|561.4|552.3|562.25|553.15|560.93|551.83|302
1670180700000|2022-12-04 19:05:00|561.43|552.33|560.55|551.45|561.63|552.53|560.28|551.18|225
1670181000000|2022-12-04 19:10:00|560.49|551.39|560.41|551.31|560.58|551.48|560.05|550.95|139
1670181300000|2022-12-04 19:15:00|560.36|551.26|560.24|551.14|561.07|551.97|560.09|550.99|89
1670181600000|2022-12-04 19:20:00|560.23|551.13|559.95|550.85|560.23|551.13|559.8|550.7|109
1670181900000|2022-12-04 19:25:00|559.97|550.87|560.33|551.23|560.37|551.27|559.95|550.85|66
1670182200000|2022-12-04 19:30:00|560.37|551.27|560.44|551.34|560.6|551.5|560.12|551.02|66
1670182500000|2022-12-04 19:35:00|560.38|551.28|560.63|551.53|560.63|551.53|560.37|551.27|83
1670182800000|2022-12-04 19:40:00|560.61|551.51|560.51|551.41|560.61|551.51|560.39|551.29|41
1670183100000|2022-12-04 19:45:00|560.47|551.37|560.34|551.24|560.47|551.37|560|550.9|133
1670183400000|2022-12-04 19:50:00|560.35|551.25|560.2|551.1|560.4|551.3|560.04|550.94|73
1670183700000|2022-12-04 19:55:00|560.22|551.12|560.05|550.95|560.26|551.16|559.99|550.89|102
1670184000000|2022-12-04 20:00:00|560.03|550.93|560.24|551.14|560.65|551.55|560.03|550.93|131
1670184300000|2022-12-04 20:05:00|560.21|551.11|560.3|551.2|560.57|551.47|560.2|551.1|104
1670184600000|2022-12-04 20:10:00|560.32|551.22|560.32|551.22|560.5|551.4|560.03|550.93|113
1670184900000|2022-12-04 20:15:00|560.33|551.23|560.18|551.08|560.35|551.25|559.91|550.81|84
1670185200000|2022-12-04 20:20:00|560.11|551.01|557.17|548.07|560.17|551.07|556.91|547.81|368
1670185500000|2022-12-04 20:25:00|557.15|548.05|559.35|550.25|559.54|550.44|557.15|548.05|236
1670185800000|2022-12-04 20:30:00|559.33|550.23|560.11|551.01|560.16|551.06|558.99|549.89|143
1670186100000|2022-12-04 20:35:00|560.08|550.98|560.99|551.89|561.07|551.97|560.08|550.98|105
1670186400000|2022-12-04 20:40:00|560.97|551.87|561.29|552.19|561.33|552.23|560.88|551.78|76
1670186700000|2022-12-04 20:45:00|561.26|552.16|560.93|551.83|561.4|552.3|560.83|551.73|91
1670187000000|2022-12-04 20:50:00|560.95|551.85|560.79|551.69|560.95|551.85|560.76|551.66|7
1670187300000|2022-12-04 20:55:00|560.68|551.58|560.79|551.69|560.88|551.78|560.67|551.57|54
1670187600000|2022-12-04 21:00:00|560.87|551.77|560.89|551.79|560.95|551.85|560.76|551.66|31
1670187900000|2022-12-04 21:05:00|560.75|551.65|560.87|551.77|560.94|551.84|560.68|551.58|50
1670188200000|2022-12-04 21:10:00|560.88|551.78|560.85|551.75|560.95|551.85|560.68|551.58|30
1670188500000|2022-12-04 21:15:00|560.89|551.79|560.92|551.82|561.14|552.04|560.81|551.71|96
1670188800000|2022-12-04 21:20:00|560.91|551.81|560.99|551.89|561.06|551.96|560.8|551.7|72
1670189100000|2022-12-04 21:25:00|560.96|551.86|560.84|551.74|560.99|551.89|560.68|551.58|42
1670189400000|2022-12-04 21:30:00|560.71|551.61|560.9|551.8|560.91|551.81|560.71|551.61|28
1670189700000|2022-12-04 21:35:00|560.89|551.79|561.24|552.14|561.4|552.3|560.75|551.65|60
1670190000000|2022-12-04 21:40:00|561.27|552.17|561|551.9|561.28|552.18|561|551.9|46
1670190300000|2022-12-04 21:45:00|561.05|551.95|561.22|552.12|561.28|552.18|561.05|551.95|15
1670190600000|2022-12-04 21:50:00|561.21|552.11|561.3|552.2|561.3|552.2|561.12|552.02|20
1670190900000|2022-12-04 21:55:00|561.28|552.18|561.15|552.05|561.3|552.2|561.08|551.98|24
1670191200000|2022-12-04 22:00:00|561.17|552.07|561.25|552.15|561.25|552.15|560.9|551.8|55
1670191500000|2022-12-04 22:05:00|561.23|552.13|562.01|552.91|562.09|552.99|561.09|551.99|92
1670191800000|2022-12-04 22:10:00|562.03|552.93|561.99|552.89|562.09|552.99|561.9|552.8|67
1670192100000|2022-12-04 22:15:00|562.02|552.92|561.99|552.89|562.12|553.02|561.88|552.78|68
1670192400000|2022-12-04 22:20:00|561.98|552.88|561.94|552.84|561.99|552.89|561.83|552.73|26
1670192700000|2022-12-04 22:25:00|561.91|552.81|562.16|553.06|562.16|553.06|561.83|552.73|38
1670193000000|2022-12-04 22:30:00|562.17|553.07|562.2|553.1|562.33|553.23|562.14|553.04|44
1670193300000|2022-12-04 22:35:00|562.17|553.07|562.04|552.94|562.2|553.1|561.96|552.86|40
1670193600000|2022-12-04 22:40:00|562.03|552.93|561.6|552.5|562.04|552.94|561.6|552.5|83
1670193900000|2022-12-04 22:45:00|561.64|552.54|562.16|553.06|562.19|553.09|560.99|551.89|94
1670194200000|2022-12-04 22:50:00|562.14|553.04|562.2|553.1|562.32|553.22|562.02|552.92|74
1670194500000|2022-12-04 22:55:00|562.23|553.13|562.37|553.27|562.37|553.27|562.05|552.95|108
1670194800000|2022-12-04 23:00:00|562.27|553.17|562.95|553.85|563.33|554.23|562.1|553|286
1670195100000|2022-12-04 23:05:00|562.96|553.86|562.32|553.22|564|554.9|562.05|552.95|232
1670195400000|2022-12-04 23:10:00|562.34|553.24|562.47|553.37|563|553.9|562.04|552.94|282
1670195700000|2022-12-04 23:15:00|562.35|553.25|562.29|553.19|562.48|553.38|562.05|552.95|296
1670196000000|2022-12-04 23:20:00|562.17|553.07|562.1|553|562.47|553.37|561.9|552.8|221
1670196300000|2022-12-04 23:25:00|561.95|552.85|563.16|554.06|563.18|554.08|561.9|552.8|246
1670196600000|2022-12-04 23:30:00|563.11|554.01|564.22|555.12|565.45|556.35|563.1|554|355
1670196900000|2022-12-04 23:35:00|564.24|555.14|563.8|554.7|565.33|556.23|563.22|554.12|463
1670197200000|2022-12-04 23:40:00|563.83|554.73|564.16|555.06|564.33|555.23|563.75|554.65|264
1670197500000|2022-12-04 23:45:00|564.21|555.11|564.75|555.65|565.05|555.95|564.05|554.95|283
1670197800000|2022-12-04 23:50:00|564.8|555.7|564.85|555.75|565.09|555.99|564.6|555.5|239
1670198100000|2022-12-04 23:55:00|564.91|555.81|564.05|554.95|564.91|555.81|563.47|554.37|221
1670198400000|2022-12-05 00:00:00|564.02|554.92|563.22|554.12|564.26|555.16|563.07|553.97|401
1670198700000|2022-12-05 00:05:00|563.12|554.02|563.27|554.17|563.42|554.32|562.7|553.6|294
1670199000000|2022-12-05 00:10:00|563.28|554.18|563.75|554.65|564.56|555.46|563.15|554.05|298
1670199300000|2022-12-05 00:15:00|563.8|554.7|564.75|555.65|565.09|555.99|563.6|554.5|258
1670199600000|2022-12-05 00:20:00|564.7|555.6|567.9|558.8|568.05|558.95|564.7|555.6|298
1670199900000|2022-12-05 00:25:00|567.89|558.79|567.78|558.68|568.86|559.76|567.3|558.2|412
1670200200000|2022-12-05 00:30:00|567.76|558.66|568.98|559.88|569.16|560.06|567.5|558.4|442
1670200500000|2022-12-05 00:35:00|568.88|559.78|569.77|560.67|569.94|560.84|568.75|559.65|502
1670200800000|2022-12-05 00:40:00|569.94|560.84|568|558.9|569.94|560.84|567.05|557.95|501
1670201100000|2022-12-05 00:45:00|567.95|558.85|568.9|559.8|569.13|560.03|567.95|558.85|460
1670201400000|2022-12-05 00:50:00|568.78|559.68|567.98|558.88|568.98|559.88|567.6|558.5|372
1670201700000|2022-12-05 00:55:00|567.85|558.75|567.85|558.75|568.15|559.05|567.6|558.5|290
1670202000000|2022-12-05 01:00:00|567.97|558.87|567.9|558.8|568.38|559.28|567.8|558.7|382
1670202300000|2022-12-05 01:05:00|567.85|558.75|568|558.9|568.1|559|567.75|558.65|223
1670202600000|2022-12-05 01:10:00|568.08|558.98|567.85|558.75|568.36|559.26|567.65|558.55|297
1670202900000|2022-12-05 01:15:00|567.8|558.7|567.67|558.57|567.95|558.85|567.5|558.4|291
1670203200000|2022-12-05 01:20:00|567.64|558.54|568.24|559.14|568.3|559.2|567.53|558.43|273
1670203500000|2022-12-05 01:25:00|568.28|559.18|567.58|558.48|568.4|559.3|567.53|558.43|197
1670203800000|2022-12-05 01:30:00|567.6|558.5|567.7|558.6|567.97|558.87|567.58|558.48|213
1670204100000|2022-12-05 01:35:00|567.75|558.65|567.88|558.78|568.06|558.96|567.6|558.5|209
1670204400000|2022-12-05 01:40:00|567.93|558.83|567.24|558.14|568.12|559.02|566.95|557.85|351
1670204700000|2022-12-05 01:45:00|567.18|558.08|567.97|558.87|568.01|558.91|566.7|557.6|354
1670205000000|2022-12-05 01:50:00|567.98|558.88|568.12|559.02|568.36|559.26|567.65|558.55|350
1670205300000|2022-12-05 01:55:00|568.24|559.14|568.23|559.13|568.38|559.28|568|558.9|205
1670205600000|2022-12-05 02:00:00|568.15|559.05|568.8|559.7|569.32|560.22|568.15|559.05|230
1670205900000|2022-12-05 02:05:00|568.78|559.68|568.98|559.88|569.4|560.3|568.75|559.65|300
1670206200000|2022-12-05 02:10:00|569.2|560.1|569.3|560.2|569.39|560.29|568.95|559.85|240
1670206500000|2022-12-05 02:15:00|569.25|560.15|570.29|561.19|570.29|561.19|569.05|559.95|332
1670206800000|2022-12-05 02:20:00|570.19|561.09|570.29|561.19|570.53|561.43|570|560.9|283
1670207100000|2022-12-05 02:25:00|570.47|561.37|572.05|562.95|572.75|563.65|570.15|561.05|412
1670207400000|2022-12-05 02:30:00|572.39|563.29|571.84|562.74|572.53|563.43|571.7|562.6|312
1670207700000|2022-12-05 02:35:00|571.79|562.69|571.09|561.99|571.93|562.83|570.7|561.6|223
1670208000000|2022-12-05 02:40:00|570.85|561.75|571.4|562.3|571.54|562.44|570.85|561.75|362
1670208300000|2022-12-05 02:45:00|571.1|562|572.3|563.2|572.31|563.21|571.1|562|396
1670208600000|2022-12-05 02:50:00|572.13|563.03|572|562.9|572.43|563.33|571.8|562.7|378
1670208900000|2022-12-05 02:55:00|571.9|562.8|571.2|562.1|572.21|563.11|571.1|562|273
1670209200000|2022-12-05 03:00:00|571.35|562.25|571.45|562.35|571.47|562.37|571.05|561.95|222
1670209500000|2022-12-05 03:05:00|571.25|562.15|571.35|562.25|572.26|563.16|571.2|562.1|338
1670209800000|2022-12-05 03:10:00|571.3|562.2|571.43|562.33|571.71|562.61|571.2|562.1|204
1670210100000|2022-12-05 03:15:00|571.35|562.25|572.21|563.11|572.35|563.25|571.3|562.2|342
1670210400000|2022-12-05 03:20:00|572.22|563.12|572.12|563.02|572.4|563.3|571.9|562.8|255
1670210700000|2022-12-05 03:25:00|572.15|563.05|573.9|564.8|574.6|565.5|572.05|562.95|492
1670211000000|2022-12-05 03:30:00|573.95|564.85|573.7|564.6|574.33|565.23|573.7|564.6|241
1670211300000|2022-12-05 03:35:00|573.77|564.67|573.26|564.16|574.35|565.25|573.05|563.95|276
1670211600000|2022-12-05 03:40:00|573.2|564.1|573.15|564.05|573.52|564.42|573.04|563.94|321
1670211900000|2022-12-05 03:45:00|573.09|563.99|573.25|564.15|573.43|564.33|572.85|563.75|214
1670212200000|2022-12-05 03:50:00|573.24|564.14|573.2|564.1|573.45|564.35|573.15|564.05|219
1670212500000|2022-12-05 03:55:00|573.25|564.15|573|563.9|573.42|564.32|572.8|563.7|63
1670212800000|2022-12-05 04:00:00|572.8|563.7|573.1|564|573.37|564.27|572.8|563.7|53
1670213100000|2022-12-05 04:05:00|573.05|563.95|573.09|563.99|573.37|564.27|573|563.9|168
1670213400000|2022-12-05 04:10:00|573.15|564.05|572.8|563.7|573.4|564.3|572.75|563.65|143
1670213700000|2022-12-05 04:15:00|572.75|563.65|572.9|563.8|573.37|564.27|572.75|563.65|151
1670214000000|2022-12-05 04:20:00|572.95|563.85|573.1|564|573.35|564.25|572.85|563.75|160
1670214300000|2022-12-05 04:25:00|573.05|563.95|573.29|564.19|573.47|564.37|572.85|563.75|203
1670214600000|2022-12-05 04:30:00|573.2|564.1|573|563.9|573.4|564.3|572.9|563.8|183
1670214900000|2022-12-05 04:35:00|573.05|563.95|572.4|563.3|573.1|564|572.3|563.2|164
1670215200000|2022-12-05 04:40:00|572.41|563.31|574.18|565.08|574.88|565.78|572.4|563.3|306
1670215500000|2022-12-05 04:45:00|573.98|564.88|574.95|565.85|574.95|565.85|573.7|564.6|424
1670215800000|2022-12-05 04:50:00|575|565.9|575.25|566.15|575.31|566.21|574.7|565.6|277
1670216100000|2022-12-05 04:55:00|575|565.9|576.15|567.05|576.61|567.51|574.8|565.7|548
1670216400000|2022-12-05 05:00:00|576.13|567.03|576.15|567.05|577.2|568.1|575.75|566.65|547
1670216700000|2022-12-05 05:05:00|575.95|566.85|576.35|567.25|577.13|568.03|575.75|566.65|556
1670217000000|2022-12-05 05:10:00|576.2|567.1|576.28|567.18|576.5|567.4|575.9|566.8|508
1670217300000|2022-12-05 05:15:00|576.38|567.28|576.2|567.1|576.58|567.48|575.9|566.8|482
1670217600000|2022-12-05 05:20:00|576.24|567.14|576.85|567.75|577.3|568.2|576.04|566.94|308
1670217900000|2022-12-05 05:25:00|576.9|567.8|577.4|568.3|577.67|568.57|576.9|567.8|319
1670218200000|2022-12-05 05:30:00|577.5|568.4|576.9|567.8|577.75|568.65|576.9|567.8|314
1670218500000|2022-12-05 05:35:00|576.95|567.85|577.1|568|577.3|568.2|576.75|567.65|97
1670218800000|2022-12-05 05:40:00|577.18|568.08|576.25|567.15|577.35|568.25|576.1|567|292
1670219100000|2022-12-05 05:45:00|576.28|567.18|576.43|567.33|576.7|567.6|576.1|567|362
1670219400000|2022-12-05 05:50:00|576.2|567.1|575.9|566.8|576.55|567.45|575.75|566.65|292
1670219700000|2022-12-05 05:55:00|575.85|566.75|576.26|567.16|576.5|567.4|575.75|566.65|328
1670220000000|2022-12-05 06:00:00|576.29|567.19|576.1|567|576.43|567.33|575.9|566.8|269
1670220300000|2022-12-05 06:05:00|576.15|567.05|575.95|566.85|576.38|567.28|575.8|566.7|271
1670220600000|2022-12-05 06:10:00|576|566.9|575.15|566.05|576.3|567.2|574.43|565.33|315
1670220900000|2022-12-05 06:15:00|575.18|566.08|575.45|566.35|575.61|566.51|575.03|565.93|274
1670221200000|2022-12-05 06:20:00|575.41|566.31|576.09|566.99|576.31|567.21|575.35|566.25|276
1670221500000|2022-12-05 06:25:00|576.15|567.05|575.76|566.66|576.43|567.33|575.65|566.55|289
1670221800000|2022-12-05 06:30:00|575.8|566.7|574.73|565.63|575.81|566.71|574.65|565.55|389
1670222100000|2022-12-05 06:35:00|574.68|565.58|574.8|565.7|575.03|565.93|574.65|565.55|156
1670222400000|2022-12-05 06:40:00|574.86|565.76|574.9|565.8|574.9|565.8|574.75|565.65|111
1670222700000|2022-12-05 06:45:00|574.87|565.77|574.85|565.75|574.9|565.8|574.5|565.4|111
1670223000000|2022-12-05 06:50:00|574.83|565.73|574.09|564.99|575.05|565.95|573.95|564.85|231
1670223300000|2022-12-05 06:55:00|574|564.9|574.21|565.11|574.55|565.45|573.9|564.8|338
1670223600000|2022-12-05 07:00:00|574.36|565.26|574.2|565.1|574.77|565.67|573.65|564.55|341
1670223900000|2022-12-05 07:05:00|573.9|564.8|573.26|564.16|574.25|565.15|573.21|564.11|115
1670224200000|2022-12-05 07:10:00|573.3|564.2|572.8|563.7|573.5|564.4|572.78|563.68|392
1670224500000|2022-12-05 07:15:00|572.85|563.75|573.45|564.35|573.5|564.4|572.85|563.75|314
1670224800000|2022-12-05 07:20:00|573.35|564.25|573.4|564.3|573.69|564.59|573.28|564.18|206
1670225100000|2022-12-05 07:25:00|573.5|564.4|573.6|564.5|573.6|564.5|573.4|564.3|228
1670225400000|2022-12-05 07:30:00|573.98|564.88|573.62|564.52|574.33|565.23|573.4|564.3|298
1670225700000|2022-12-05 07:35:00|573.6|564.5|574.5|565.4|574.5|565.4|573.55|564.45|301
1670226000000|2022-12-05 07:40:00|574.42|565.32|574.63|565.53|574.85|565.75|574.3|565.2|317
1670226300000|2022-12-05 07:45:00|574.6|565.5|576.05|566.95|576.33|567.23|574.55|565.45|354
1670226600000|2022-12-05 07:50:00|576.12|567.02|576.25|567.15|576.57|567.47|575.8|566.7|308
1670226900000|2022-12-05 07:55:00|576.28|567.18|574.9|565.8|576.5|567.4|574.8|565.7|327
1670227200000|2022-12-05 08:00:00|574.88|565.78|575.15|566.05|576.2|567.1|574.85|565.75|359
1670227500000|2022-12-05 08:05:00|575.25|566.15|575.47|566.37|575.6|566.5|574.83|565.73|362
1670227800000|2022-12-05 08:10:00|575.45|566.35|575.97|566.87|576.45|567.35|575.45|566.35|389
1670228100000|2022-12-05 08:15:00|576.23|567.13|576.46|567.36|576.55|567.45|575.97|566.87|461
1670228400000|2022-12-05 08:20:00|576.48|567.38|576.74|567.64|577.22|568.12|576.1|567|411
1670228700000|2022-12-05 08:25:00|576.71|567.61|576.4|567.3|577.44|568.34|576.27|567.17|401
1670229000000|2022-12-05 08:30:00|576.35|567.25|576.3|567.2|576.73|567.63|575.98|566.88|421
1670229300000|2022-12-05 08:35:00|576.17|567.07|575.45|566.35|576.35|567.25|575.23|566.13|378
1670229600000|2022-12-05 08:40:00|575.47|566.37|577.14|568.04|577.33|568.23|575.35|566.25|512
1670229900000|2022-12-05 08:45:00|577.24|568.14|576.2|567.1|577.4|568.3|575.93|566.83|441
1670230200000|2022-12-05 08:50:00|576|566.9|576.17|567.07|576.6|567.5|575.97|566.87|411
1670230500000|2022-12-05 08:55:00|576.14|567.04|576.4|567.3|577.27|568.17|576.12|567.02|377
1670230800000|2022-12-05 09:00:00|576.43|567.33|576.33|567.23|576.6|567.5|576.04|566.94|401
1670231100000|2022-12-05 09:05:00|576.3|567.2|575.4|566.3|576.38|567.28|575.3|566.2|362
1670231400000|2022-12-05 09:10:00|575.42|566.32|574.7|565.6|575.5|566.4|574.4|565.3|432
1670231700000|2022-12-05 09:15:00|574.6|565.5|574.35|565.25|574.8|565.7|574.3|565.2|216
1670232000000|2022-12-05 09:20:00|574.4|565.3|573.98|564.88|574.43|565.33|573.75|564.65|341
1670232300000|2022-12-05 09:25:00|573.94|564.84|574.25|565.15|574.4|565.3|573.85|564.75|209
1670232600000|2022-12-05 09:30:00|574.05|564.95|574.3|565.2|574.4|565.3|574.05|564.95|212
1670232900000|2022-12-05 09:35:00|574.26|565.16|574.7|565.6|574.7|565.6|574.25|565.15|260
1670233200000|2022-12-05 09:40:00|574.75|565.65|574.55|565.45|574.8|565.7|574.34|565.24|225
1670233500000|2022-12-05 09:45:00|574.6|565.5|574.1|565|574.6|565.5|573.98|564.88|291
1670233800000|2022-12-05 09:50:00|574.27|565.17|574.13|565.03|574.3|565.2|573.7|564.6|110
1670234100000|2022-12-05 09:55:00|574.15|565.05|573.24|564.14|574.15|565.05|573.18|564.08|219
1670234400000|2022-12-05 10:00:00|573.19|564.09|573.2|564.1|573.4|564.3|572.9|563.8|249
1670234700000|2022-12-05 10:05:00|572.86|563.76|572.9|563.8|573.27|564.17|572.75|563.65|298
1670235000000|2022-12-05 10:10:00|572.86|563.76|573.22|564.12|573.3|564.2|572.8|563.7|324
1670235300000|2022-12-05 10:15:00|573.05|563.95|573.15|564.05|573.3|564.2|572.85|563.75|301
1670235600000|2022-12-05 10:20:00|573.2|564.1|573.25|564.15|573.27|564.17|572.85|563.75|258
1670235900000|2022-12-05 10:25:00|573.26|564.16|573.3|564.2|573.45|564.35|573.05|563.95|298
1670236200000|2022-12-05 10:30:00|573.25|564.15|573.21|564.11|573.4|564.3|572.95|563.85|299
1670236500000|2022-12-05 10:35:00|573.26|564.16|573.15|564.05|573.3|564.2|572.88|563.78|259
1670236800000|2022-12-05 10:40:00|572.88|563.78|573.45|564.35|573.64|564.54|572.85|563.75|306
1670237100000|2022-12-05 10:45:00|573.46|564.36|573.25|564.15|573.65|564.55|573.25|564.15|175
1670237400000|2022-12-05 10:50:00|573.38|564.28|572.2|563.1|573.4|564.3|571.75|562.65|281
1670237700000|2022-12-05 10:55:00|571.95|562.85|572.5|563.4|572.5|563.4|571.16|562.06|200
1670238000000|2022-12-05 11:00:00|572.45|563.35|572.15|563.05|572.5|563.4|571.7|562.6|232
1670238300000|2022-12-05 11:05:00|572.07|562.97|571.8|562.7|572.38|563.28|571.7|562.6|243
1670238600000|2022-12-05 11:10:00|571.95|562.85|572.3|563.2|572.45|563.35|571.85|562.75|251
1670238900000|2022-12-05 11:15:00|572.28|563.18|572.3|563.2|572.5|563.4|572.24|563.14|230
1670239200000|2022-12-05 11:20:00|572.43|563.33|572.1|563|572.45|563.35|571.95|562.85|233
1670239500000|2022-12-05 11:25:00|572.2|563.1|571.81|562.71|572.3|563.2|571.7|562.6|259
1670239800000|2022-12-05 11:30:00|571.75|562.65|571.73|562.63|572.3|563.2|571.65|562.55|206
1670240100000|2022-12-05 11:35:00|571.7|562.6|571.8|562.7|572.25|563.15|571.65|562.55|180
1670240400000|2022-12-05 11:40:00|571.9|562.8|571.75|562.65|572.2|563.1|571.75|562.65|142
1670240700000|2022-12-05 11:45:00|571.78|562.68|572.13|563.03|572.15|563.05|571.75|562.65|94
1670241000000|2022-12-05 11:50:00|571.88|562.78|572.15|563.05|572.23|563.13|571.7|562.6|191
1670241300000|2022-12-05 11:55:00|571.8|562.7|572.15|563.05|572.2|563.1|571.75|562.65|170
1670241600000|2022-12-05 12:00:00|571.8|562.7|570.4|561.3|572.15|563.05|570.25|561.15|317
1670241900000|2022-12-05 12:05:00|570.35|561.25|569.22|560.12|570.5|561.4|567.55|558.45|419
1670242200000|2022-12-05 12:10:00|569.25|560.15|569.2|560.1|569.4|560.3|568.8|559.7|311
1670242500000|2022-12-05 12:15:00|568.97|559.87|568.6|559.5|569.35|560.25|568.6|559.5|266
1670242800000|2022-12-05 12:20:00|568.52|559.42|568.45|559.35|568.6|559.5|568.12|559.02|311
1670243100000|2022-12-05 12:25:00|568.47|559.37|568.32|559.22|568.6|559.5|568.15|559.05|239
1670243400000|2022-12-05 12:30:00|568.35|559.25|568.2|559.1|568.5|559.4|567.88|558.78|207
1670243700000|2022-12-05 12:35:00|568.15|559.05|567.9|558.8|568.25|559.15|567.85|558.75|303
1670244000000|2022-12-05 12:40:00|567.8|558.7|568|558.9|568.1|559|567.65|558.55|71
1670244300000|2022-12-05 12:45:00|567.9|558.8|568.02|558.92|568.3|559.2|567.6|558.5|209
1670244600000|2022-12-05 12:50:00|567.95|558.85|568.22|559.12|568.35|559.25|567.95|558.85|204
1670244900000|2022-12-05 12:55:00|568.37|559.27|568.19|559.09|568.37|559.27|568|558.9|260
1670245200000|2022-12-05 13:00:00|568.3|559.2|568.4|559.3|568.52|559.42|568.05|558.95|296
1670245500000|2022-12-05 13:05:00|568.38|559.28|568.2|559.1|568.56|559.46|568.15|559.05|190
1670245800000|2022-12-05 13:10:00|568.37|559.27|568.33|559.23|568.5|559.4|568.15|559.05|275
1670246100000|2022-12-05 13:15:00|568.47|559.37|567.38|558.28|568.66|559.56|566.9|557.8|410
1670246400000|2022-12-05 13:20:00|567.42|558.32|567.6|558.5|567.85|558.75|567.4|558.3|340
1670246700000|2022-12-05 13:25:00|567.66|558.56|567.46|558.36|567.8|558.7|567.4|558.3|241
1670247000000|2022-12-05 13:30:00|567.6|558.5|567.61|558.51|567.7|558.6|567.4|558.3|256
1670247300000|2022-12-05 13:35:00|567.7|558.6|567.68|558.58|567.7|558.6|567.45|558.35|241
1670247600000|2022-12-05 13:40:00|567.7|558.6|567.52|558.42|567.75|558.65|567.4|558.3|280
1670247900000|2022-12-05 13:45:00|567.51|558.41|566.3|557.2|567.75|558.65|566.2|557.1|301
1670248200000|2022-12-05 13:50:00|566.15|557.05|567.21|558.11|567.3|558.2|566.1|557|340
1670248500000|2022-12-05 13:55:00|567.25|558.15|566.37|557.27|567.26|558.16|566.15|557.05|362
1670248800000|2022-12-05 14:00:00|566.41|557.31|566.39|557.29|566.44|557.34|565.55|556.45|303
1670249100000|2022-12-05 14:05:00|566.36|557.26|566.51|557.41|566.69|557.59|566|556.9|318
1670249400000|2022-12-05 14:10:00|566.45|557.35|566.55|557.45|566.7|557.6|566.4|557.3|276
1670249700000|2022-12-05 14:15:00|566.58|557.48|566.5|557.4|566.7|557.6|566.22|557.12|296
1670250000000|2022-12-05 14:20:00|566.38|557.28|566.23|557.13|566.6|557.5|565.85|556.75|413
1670250300000|2022-12-05 14:25:00|566.2|557.1|565.3|556.2|566.4|557.3|565.02|555.92|402
1670250600000|2022-12-05 14:30:00|565.1|556|566.7|557.6|566.84|557.74|564.55|555.45|398
1670250900000|2022-12-05 14:35:00|566.65|557.55|566.6|557.5|566.9|557.8|566.4|557.3|312
1670251200000|2022-12-05 14:40:00|566.67|557.57|566.6|557.5|566.7|557.6|566.3|557.2|282
1670251500000|2022-12-05 14:45:00|566.45|557.35|567.53|558.43|567.67|558.57|566.3|557.2|243
1670251800000|2022-12-05 14:50:00|567.52|558.42|567.49|558.39|567.6|558.5|567.3|558.2|301
1670252100000|2022-12-05 14:55:00|567.45|558.35|567.12|558.02|567.55|558.45|567.12|558.02|339
1670252400000|2022-12-05 15:00:00|566.95|557.85|564.24|555.14|566.95|557.85|562.11|553.01|685
1670252700000|2022-12-05 15:05:00|564.12|555.02|560.35|551.25|564.25|555.15|559.95|550.85|681
1670253000000|2022-12-05 15:10:00|560.45|551.35|561|551.9|562.33|553.23|560.11|551.01|634
1670253300000|2022-12-05 15:15:00|561.1|552|561.43|552.33|562.33|553.23|560.2|551.1|528
1670253600000|2022-12-05 15:20:00|561.41|552.31|560.3|551.2|561.43|552.33|559.08|549.98|568
1670253900000|2022-12-05 15:25:00|560.35|551.25|559.4|550.3|560.45|551.35|559.18|550.08|539
1670254200000|2022-12-05 15:30:00|559.35|550.25|560.94|551.84|561.07|551.97|558.27|549.17|568
1670254500000|2022-12-05 15:35:00|560.75|551.65|560.38|551.28|560.75|551.65|560.1|551|408
1670254800000|2022-12-05 15:40:00|560.35|551.25|560.47|551.37|560.6|551.5|559.42|550.32|420
1670255100000|2022-12-05 15:45:00|560.42|551.32|559.7|550.6|560.64|551.54|558.4|549.3|487
1670255400000|2022-12-05 15:50:00|559.75|550.65|558.9|549.8|559.75|550.65|558.45|549.35|404
1670255700000|2022-12-05 15:55:00|558.6|549.5|558.8|549.7|559.01|549.91|557.47|548.37|393
1670256000000|2022-12-05 16:00:00|558.75|549.65|558.44|549.34|558.85|549.75|557.4|548.3|518
1670256300000|2022-12-05 16:05:00|558.54|549.44|559.3|550.2|559.47|550.37|558.35|549.25|378
1670256600000|2022-12-05 16:10:00|559.33|550.23|559.49|550.39|559.94|550.84|559.15|550.05|440
1670256900000|2022-12-05 16:15:00|559.74|550.64|558.32|549.22|559.84|550.74|558.25|549.15|433
1670257200000|2022-12-05 16:20:00|558.25|549.15|557.4|548.3|558.43|549.33|556.75|547.65|575
1670257500000|2022-12-05 16:25:00|557.35|548.25|558.08|548.98|558.57|549.47|555.96|546.86|593
1670257800000|2022-12-05 16:30:00|558.05|548.95|558.26|549.16|559.33|550.23|557.52|548.42|462
1670258100000|2022-12-05 16:35:00|558.25|549.15|558.48|549.38|559.05|549.95|557.95|548.85|451
1670258400000|2022-12-05 16:40:00|558.43|549.33|559|549.9|559.21|550.11|558.28|549.18|341
1670258700000|2022-12-05 16:45:00|559.1|550|558.14|549.04|559.18|550.08|558.14|549.04|186
1670259000000|2022-12-05 16:50:00|558.19|549.09|558.7|549.6|559.19|550.09|558.08|548.98|331
1670259300000|2022-12-05 16:55:00|558.75|549.65|557.83|548.73|558.75|549.65|557.6|548.5|333
1670259600000|2022-12-05 17:00:00|557.85|548.75|557.51|548.41|558.1|549|556.91|547.81|415
1670259900000|2022-12-05 17:05:00|557.58|548.48|558.68|549.58|559.01|549.91|557.06|547.96|500
1670260200000|2022-12-05 17:10:00|558.7|549.6|559.1|550|559.18|550.08|558.15|549.05|329
1670260500000|2022-12-05 17:15:00|558.98|549.88|559.13|550.03|559.28|550.18|558.85|549.75|230
1670260800000|2022-12-05 17:20:00|559.1|550|560.3|551.2|560.61|551.51|559.05|549.95|446
1670261100000|2022-12-05 17:25:00|560.25|551.15|559.95|550.85|560.35|551.25|559.32|550.22|406
1670261400000|2022-12-05 17:30:00|559.91|550.81|559.86|550.76|560.25|551.15|559.35|550.25|342
1670261700000|2022-12-05 17:35:00|559.9|550.8|560.4|551.3|560.95|551.85|559.7|550.6|362
1670262000000|2022-12-05 17:40:00|560.45|551.35|560.27|551.17|560.53|551.43|559.95|550.85|327
1670262300000|2022-12-05 17:45:00|560.3|551.2|560.09|550.99|561.04|551.94|559.7|550.6|397
1670262600000|2022-12-05 17:50:00|560.03|550.93|559.55|550.45|560.18|551.08|559.17|550.07|252
1670262900000|2022-12-05 17:55:00|559.45|550.35|560|550.9|560.09|550.99|559.35|550.25|275
1670263200000|2022-12-05 18:00:00|559.92|550.82|559.75|550.65|560.05|550.95|559.42|550.32|176
1670263500000|2022-12-05 18:05:00|559.7|550.6|560|550.9|560|550.9|559.55|550.45|191
1670263800000|2022-12-05 18:10:00|559.8|550.7|559.97|550.87|560.15|551.05|559.7|550.6|321
1670264100000|2022-12-05 18:15:00|560.14|551.04|561.15|552.05|561.3|552.2|559.87|550.77|518
1670264400000|2022-12-05 18:20:00|561.05|551.95|560.88|551.78|561.11|552.01|560.35|551.25|323
1670264700000|2022-12-05 18:25:00|561.06|551.96|561.07|551.97|561.16|552.06|560.7|551.6|351
1670265000000|2022-12-05 18:30:00|561.01|551.91|560.1|551|561.12|552.02|559.93|550.83|234
1670265300000|2022-12-05 18:35:00|560.02|550.92|560.03|550.93|560.1|551|559.65|550.55|286
1670265600000|2022-12-05 18:40:00|559.92|550.82|559.9|550.8|560.1|551|559.68|550.58|325
1670265900000|2022-12-05 18:45:00|559.93|550.83|559.05|549.95|559.95|550.85|558.95|549.85|291
1670266200000|2022-12-05 18:50:00|559.09|549.99|559.03|549.93|559.15|550.05|558.75|549.65|290
1670266500000|2022-12-05 18:55:00|558.97|549.87|558.93|549.83|559.2|550.1|558.6|549.5|173
1670266800000|2022-12-05 19:00:00|558.85|549.75|558.84|549.74|559.18|550.08|558.6|549.5|307
1670267100000|2022-12-05 19:05:00|558.81|549.71|557.77|548.67|558.97|549.87|557.6|548.5|384
1670267400000|2022-12-05 19:10:00|557.6|548.5|557.8|548.7|558.16|549.06|557.6|548.5|260
1670267700000|2022-12-05 19:15:00|557.96|548.86|552.65|543.55|558.08|548.98|552.39|543.29|559
1670268000000|2022-12-05 19:20:00|552.7|543.6|549.8|540.7|553.11|544.01|549.7|540.6|568
1670268300000|2022-12-05 19:25:00|549.96|540.86|550.04|540.94|550.28|541.18|548.95|539.85|585
1670268600000|2022-12-05 19:30:00|550|540.9|549.95|540.85|550.21|541.11|548.45|539.35|626
1670268900000|2022-12-05 19:35:00|549.97|540.87|551.86|542.76|551.96|542.86|549.97|540.87|550
1670269200000|2022-12-05 19:40:00|551.72|542.62|551.22|542.12|551.8|542.7|550.7|541.6|363
1670269500000|2022-12-05 19:45:00|551.3|542.2|551.15|542.05|551.3|542.2|550.85|541.75|318
1670269800000|2022-12-05 19:50:00|551.16|542.06|552.27|543.17|552.32|543.22|551.09|541.99|475
1670270100000|2022-12-05 19:55:00|552.23|543.13|551.98|542.88|552.26|543.16|551.6|542.5|504
1670270400000|2022-12-05 20:00:00|552.07|542.97|551.02|541.92|552.07|542.97|549.75|540.65|418
1670270700000|2022-12-05 20:05:00|551.08|541.98|551.9|542.8|552.09|542.99|550.95|541.85|320
1670271000000|2022-12-05 20:10:00|551.85|542.75|551.97|542.87|552.1|543|551.53|542.43|305
1670271300000|2022-12-05 20:15:00|551.77|542.67|551.36|542.26|552.07|542.97|551.05|541.95|321
1670271600000|2022-12-05 20:20:00|551.35|542.25|551.27|542.17|551.97|542.87|550.8|541.7|345
1670271900000|2022-12-05 20:25:00|551.33|542.23|551.9|542.8|552.09|542.99|551.26|542.16|337
1670272200000|2022-12-05 20:30:00|551.79|542.69|552.03|542.93|552.16|543.06|551.6|542.5|390
1670272500000|2022-12-05 20:35:00|551.92|542.82|552.08|542.98|552.14|543.04|551.82|542.72|319
1670272800000|2022-12-05 20:40:00|552.02|542.92|551.36|542.26|552.14|543.04|551.16|542.06|293
1670273100000|2022-12-05 20:45:00|551.35|542.25|551.99|542.89|552.05|542.95|551.15|542.05|310
1670273400000|2022-12-05 20:50:00|551.9|542.8|552.3|543.2|552.32|543.22|551.65|542.55|304
1670273700000|2022-12-05 20:55:00|552.32|543.22|552.82|543.72|553.05|543.95|552.23|543.13|343
1670274000000|2022-12-05 21:00:00|552.86|543.76|552.98|543.88|553.12|544.02|552.7|543.6|336
1670274300000|2022-12-05 21:05:00|552.9|543.8|553.22|544.12|553.3|544.2|552.8|543.7|362
1670274600000|2022-12-05 21:10:00|553.16|544.06|553.35|544.25|553.43|544.33|553.02|543.92|311
1670274900000|2022-12-05 21:15:00|553.33|544.23|553.78|544.68|554|544.9|553.25|544.15|305
1670275200000|2022-12-05 21:20:00|553.79|544.69|553.75|544.65|554|544.9|552.89|543.79|288
1670275500000|2022-12-05 21:25:00|553.93|544.83|554.05|544.95|554.12|545.02|553.7|544.6|199
1670275800000|2022-12-05 21:30:00|554.06|544.96|554.21|545.11|554.36|545.26|553.77|544.67|208
1670276100000|2022-12-05 21:35:00|554.22|545.12|554.35|545.25|554.55|545.45|553.87|544.77|174
1670276400000|2022-12-05 21:40:00|554.3|545.2|554.21|545.11|554.4|545.3|553.7|544.6|174
1670276700000|2022-12-05 21:45:00|554.31|545.21|554.43|545.33|555.08|545.98|554.12|545.02|270
1670277000000|2022-12-05 21:50:00|554.36|545.26|554.3|545.2|554.43|545.33|554.15|545.05|111
1670277300000|2022-12-05 21:55:00|554.23|545.13|554.01|544.91|554.31|545.21|553.8|544.7|122
1670277600000|2022-12-05 22:00:00|553.99|544.89|554.19|545.09|554.29|545.19|553.96|544.86|137
1670277900000|2022-12-05 22:05:00|554.16|545.06|553.03|543.93|554.19|545.09|553.02|543.92|120
1670278200000|2022-12-05 22:10:00|553.05|543.95|553.04|543.94|553.31|544.21|552.79|543.69|138
1670278500000|2022-12-05 22:15:00|553.03|543.93|553.14|544.04|553.21|544.11|553.01|543.91|73
1670278800000|2022-12-05 22:20:00|553.13|544.03|553|543.9|553.16|544.06|552.98|543.88|47
1670279100000|2022-12-05 22:25:00|553.01|543.91|553.11|544.01|553.14|544.04|552.99|543.89|47
1670279400000|2022-12-05 22:30:00|553.09|543.99|553.28|544.18|553.33|544.23|553.08|543.98|155
1670279700000|2022-12-05 22:35:00|553.26|544.16|553.86|544.76|553.92|544.82|553.24|544.14|119
1670280000000|2022-12-05 22:40:00|553.9|544.8|553.3|544.2|553.94|544.84|553.27|544.17|66
1670280300000|2022-12-05 22:45:00|553.28|544.18|552.87|543.77|553.29|544.19|552.77|543.67|67
1670280600000|2022-12-05 22:50:00|552.65|543.55|552.99|543.89|552.99|543.89|552.65|543.55|65
1670280900000|2022-12-05 22:55:00|553|543.9|553.14|544.04|553.24|544.14|552.87|543.77|130
1670281200000|2022-12-05 23:00:00|553.06|543.96|553.06|543.96|553.17|544.07|552.6|543.5|305
1670281500000|2022-12-05 23:05:00|553.15|544.05|552.75|543.65|553.15|544.05|552.65|543.55|209
1670281800000|2022-12-05 23:10:00|552.97|543.87|552.15|543.05|553.11|544.01|552.15|543.05|277
1670282100000|2022-12-05 23:15:00|552.24|543.14|551.75|542.65|552.35|543.25|551.75|542.65|59
1670282400000|2022-12-05 23:20:00|551.8|542.7|551.31|542.21|551.85|542.75|550.7|541.6|248
1670282700000|2022-12-05 23:25:00|551.32|542.22|552.91|543.81|553|543.9|550.85|541.75|252
1670283000000|2022-12-05 23:30:00|552.9|543.8|553.15|544.05|553.19|544.09|552.7|543.6|232
1670283300000|2022-12-05 23:35:00|553.03|543.93|553.83|544.73|553.99|544.89|552.93|543.83|265
1670283600000|2022-12-05 23:40:00|553.89|544.79|553.35|544.25|554|544.9|553.14|544.04|328
1670283900000|2022-12-05 23:45:00|553.3|544.2|553.98|544.88|554.05|544.95|552.9|543.8|331
1670284200000|2022-12-05 23:50:00|553.68|544.58|553.44|544.34|554.04|544.94|553.2|544.1|152
1670284500000|2022-12-05 23:55:00|553.45|544.35|553.35|544.25|554|544.9|553.25|544.15|178
1670284800000|2022-12-06 00:00:00|553.36|544.26|553.45|544.35|553.59|544.49|553.11|544.01|294
1670285100000|2022-12-06 00:05:00|553.48|544.38|554.07|544.97|554.15|545.05|553.17|544.07|390
1670285400000|2022-12-06 00:10:00|554.05|544.95|553.47|544.37|554.12|545.02|553|543.9|445
1670285700000|2022-12-06 00:15:00|553.48|544.38|552.05|542.95|553.48|544.38|551.5|542.4|455
1670286000000|2022-12-06 00:20:00|552|542.9|553.35|544.25|553.36|544.26|551.15|542.05|440
1670286300000|2022-12-06 00:25:00|553.36|544.26|553.92|544.82|554.03|544.93|552.22|543.12|408
1670286600000|2022-12-06 00:30:00|553.82|544.72|553.91|544.81|554.08|544.98|553.6|544.5|327
1670286900000|2022-12-06 00:35:00|553.96|544.86|553.9|544.8|554.08|544.98|553.6|544.5|461
1670287200000|2022-12-06 00:40:00|553.85|544.75|553.06|543.96|554.04|544.94|552.78|543.68|347
1670287500000|2022-12-06 00:45:00|552.87|543.77|553.06|543.96|553.24|544.14|552.83|543.73|192
1670287800000|2022-12-06 00:50:00|553.05|543.95|553.93|544.83|553.93|544.83|552.78|543.68|206
1670288100000|2022-12-06 00:55:00|553.75|544.65|553.99|544.89|554.09|544.99|553.66|544.56|362
1670288400000|2022-12-06 01:00:00|554.04|544.94|554.31|545.21|554.6|545.5|553.95|544.85|347
1670288700000|2022-12-06 01:05:00|554.3|545.2|554.42|545.32|554.47|545.37|554.15|545.05|319
1670289000000|2022-12-06 01:10:00|554.35|545.25|555.27|546.17|555.36|546.26|554.3|545.2|412
1670289300000|2022-12-06 01:15:00|555.25|546.15|554.82|545.72|555.4|546.3|554.24|545.14|413
1670289600000|2022-12-06 01:20:00|554.65|545.55|554.98|545.88|555.25|546.15|554.6|545.5|335
1670289900000|2022-12-06 01:25:00|554.83|545.73|554.86|545.76|555.07|545.97|554.59|545.49|308
1670290200000|2022-12-06 01:30:00|554.9|545.8|555.05|545.95|555.95|546.85|554.73|545.63|308
1670290500000|2022-12-06 01:35:00|555.1|546|555.17|546.07|555.27|546.17|554.83|545.73|193
1670290800000|2022-12-06 01:40:00|555.22|546.12|554.95|545.85|555.35|546.25|554.75|545.65|241
1670291100000|2022-12-06 01:45:00|554.94|545.84|554.98|545.88|555.1|546|554.75|545.65|263
1670291400000|2022-12-06 01:50:00|554.85|545.75|554.93|545.83|555.05|545.95|554.7|545.6|274
1670291700000|2022-12-06 01:55:00|554.91|545.81|554.85|545.75|555.17|546.07|554.75|545.65|340
1670292000000|2022-12-06 02:00:00|554.96|545.86|555.25|546.15|555.28|546.18|554.8|545.7|341
1670292300000|2022-12-06 02:05:00|555.23|546.13|555.18|546.08|555.28|546.18|555.05|545.95|334
1670292600000|2022-12-06 02:10:00|555.19|546.09|555.55|546.45|555.59|546.49|555.15|546.05|263
1670292900000|2022-12-06 02:15:00|555.6|546.5|554.5|545.4|555.61|546.51|554.44|545.34|317
1670293200000|2022-12-06 02:20:00|554.55|545.45|554.56|545.46|555.24|546.14|554.43|545.33|325
1670293500000|2022-12-06 02:25:00|554.6|545.5|555|545.9|555.16|546.06|554.57|545.47|320
1670293800000|2022-12-06 02:30:00|555.03|545.93|554.51|545.41|555.23|546.13|554.41|545.31|297
1670294100000|2022-12-06 02:35:00|554.5|545.4|554.34|545.24|554.65|545.55|554.24|545.14|297
1670294400000|2022-12-06 02:40:00|554.33|545.23|554.31|545.21|554.42|545.32|554.24|545.14|264
1670294700000|2022-12-06 02:45:00|554.29|545.19|554.3|545.2|554.35|545.25|554.2|545.1|232
1670295000000|2022-12-06 02:50:00|554.24|545.14|554.3|545.2|554.47|545.37|554.21|545.11|234
1670295300000|2022-12-06 02:55:00|554.33|545.23|554.27|545.17|554.36|545.26|554.2|545.1|231
1670295600000|2022-12-06 03:00:00|554.26|545.16|554.58|545.48|554.65|545.55|554.26|545.16|236
1670295900000|2022-12-06 03:05:00|554.54|545.44|554.32|545.22|554.6|545.5|554.24|545.14|295
1670296200000|2022-12-06 03:10:00|554.34|545.24|554.37|545.27|554.41|545.31|554.26|545.16|216
1670296500000|2022-12-06 03:15:00|554.36|545.26|554.44|545.34|554.6|545.5|554.31|545.21|226
1670296800000|2022-12-06 03:20:00|554.43|545.33|555.15|546.05|555.2|546.1|554.4|545.3|241
1670297100000|2022-12-06 03:25:00|555.14|546.04|555.34|546.24|555.35|546.25|555.12|546.02|309
1670297400000|2022-12-06 03:30:00|555.31|546.21|555.11|546.01|555.49|546.39|555.05|545.95|241
1670297700000|2022-12-06 03:35:00|555.12|546.02|555.12|546.02|555.26|546.16|554.95|545.85|265
1670298000000|2022-12-06 03:40:00|555.09|545.99|555.12|546.02|555.25|546.15|555|545.9|326
1670298300000|2022-12-06 03:45:00|555.1|546|555.1|546|555.16|546.06|554.97|545.87|245
1670298600000|2022-12-06 03:50:00|555.11|546.01|555|545.9|555.2|546.1|554.85|545.75|205
1670298900000|2022-12-06 03:55:00|555.04|545.94|554.1|545|555.05|545.95|554.04|544.94|289
1670299200000|2022-12-06 04:00:00|554.05|544.95|554.3|545.2|554.4|545.3|554.05|544.95|254
1670299500000|2022-12-06 04:05:00|554.29|545.19|554.35|545.25|554.38|545.28|554.15|545.05|247
1670299800000|2022-12-06 04:10:00|554.36|545.26|553.36|544.26|554.36|545.26|553.2|544.1|285
1670300100000|2022-12-06 04:15:00|553.31|544.21|553.08|543.98|553.38|544.28|551.65|542.55|456
1670300400000|2022-12-06 04:20:00|553.03|543.93|553.9|544.8|554.11|545.01|552.95|543.85|382
1670300700000|2022-12-06 04:25:00|553.93|544.83|553.2|544.1|554.02|544.92|552.8|543.7|330
1670301000000|2022-12-06 04:30:00|553.19|544.09|552.22|543.12|553.22|544.12|552|542.9|325
1670301300000|2022-12-06 04:35:00|552.25|543.15|552.45|543.35|552.58|543.48|552.22|543.12|278
1670301600000|2022-12-06 04:40:00|552.39|543.29|553.1|544|553.13|544.03|552.39|543.29|288
1670301900000|2022-12-06 04:45:00|553.05|543.95|553.6|544.5|553.96|544.86|553.05|543.95|295
1670302200000|2022-12-06 04:50:00|553.57|544.47|553.64|544.54|554.44|545.34|553.3|544.2|333
1670302500000|2022-12-06 04:55:00|553.61|544.51|553.42|544.32|553.67|544.57|553.4|544.3|248
1670302800000|2022-12-06 05:00:00|553.4|544.3|553.2|544.1|553.45|544.35|553.15|544.05|196
1670303100000|2022-12-06 05:05:00|553.15|544.05|553.14|544.04|553.45|544.35|553.05|543.95|146
1670303400000|2022-12-06 05:10:00|553.05|543.95|552.61|543.51|553.24|544.14|552.46|543.36|204
1670303700000|2022-12-06 05:15:00|552.62|543.52|552.65|543.55|552.72|543.62|552.45|543.35|277
1670304000000|2022-12-06 05:20:00|552.7|543.6|552.6|543.5|553.3|544.2|552.53|543.43|240
1670304300000|2022-12-06 05:25:00|552.61|543.51|552.61|543.51|552.75|543.65|552.56|543.46|207
1670304600000|2022-12-06 05:30:00|552.71|543.61|551.98|542.88|552.71|543.61|551.44|542.34|243
1670304900000|2022-12-06 05:35:00|552.01|542.91|551.93|542.83|552.6|543.5|551.9|542.8|277
1670305200000|2022-12-06 05:40:00|551.96|542.86|552.7|543.6|552.72|543.62|551.85|542.75|213
1670305500000|2022-12-06 05:45:00|552.66|543.56|552.1|543|552.7|543.6|552|542.9|251
1670305800000|2022-12-06 05:50:00|552.05|542.95|552.15|543.05|552.58|543.48|552|542.9|138
1670306100000|2022-12-06 05:55:00|552.3|543.2|552.15|543.05|552.35|543.25|552.15|543.05|217
1670306400000|2022-12-06 06:00:00|552.18|543.08|552.5|543.4|552.58|543.48|551.49|542.39|343
1670306700000|2022-12-06 06:05:00|552.49|543.39|552.63|543.53|552.65|543.55|552.38|543.28|229
1670307000000|2022-12-06 06:10:00|552.7|543.6|552.75|543.65|552.85|543.75|552.51|543.41|272
1670307300000|2022-12-06 06:15:00|552.73|543.63|552.66|543.56|552.85|543.75|552.58|543.48|279
1670307600000|2022-12-06 06:20:00|552.61|543.51|552.21|543.11|552.73|543.63|552.12|543.02|319
1670307900000|2022-12-06 06:25:00|552.25|543.15|552.53|543.43|552.63|543.53|552.2|543.1|269
1670308200000|2022-12-06 06:30:00|552.63|543.53|553.49|544.39|553.63|544.53|552.48|543.38|278
1670308500000|2022-12-06 06:35:00|553.47|544.37|553.52|544.42|553.63|544.53|553.42|544.32|154
1670308800000|2022-12-06 06:40:00|553.57|544.47|553.2|544.1|553.57|544.47|553.07|543.97|159
1670309100000|2022-12-06 06:45:00|553.27|544.17|553.21|544.11|553.35|544.25|553.11|544.01|125
1670309400000|2022-12-06 06:50:00|553.2|544.1|553.4|544.3|553.5|544.4|553.11|544.01|250
1670309700000|2022-12-06 06:55:00|553.42|544.32|553.05|543.95|553.42|544.32|552.95|543.85|186
1670310000000|2022-12-06 07:00:00|553.15|544.05|553.25|544.15|553.28|544.18|553|543.9|76
1670310300000|2022-12-06 07:05:00|553.2|544.1|552.59|543.49|553.32|544.22|552.54|543.44|149
1670310600000|2022-12-06 07:10:00|552.62|543.52|552.78|543.68|552.78|543.68|552.56|543.46|174
1670310900000|2022-12-06 07:15:00|552.8|543.7|552.84|543.74|552.85|543.75|552.64|543.54|266
1670311200000|2022-12-06 07:20:00|552.82|543.72|552.72|543.62|552.85|543.75|552.55|543.45|274
1670311500000|2022-12-06 07:25:00|552.66|543.56|552.66|543.56|552.85|543.75|552.56|543.46|238
1670311800000|2022-12-06 07:30:00|552.69|543.59|552.64|543.54|552.75|543.65|552.6|543.5|211
1670312100000|2022-12-06 07:35:00|552.63|543.53|553.3|544.2|553.35|544.25|552.57|543.47|240
1670312400000|2022-12-06 07:40:00|553.16|544.06|553.12|544.02|553.28|544.18|552.92|543.82|170
1670312700000|2022-12-06 07:45:00|553.1|544|553.04|543.94|553.33|544.23|552.85|543.75|331
1670313000000|2022-12-06 07:50:00|552.99|543.89|553.32|544.22|553.4|544.3|552.9|543.8|372
1670313300000|2022-12-06 07:55:00|553.37|544.27|553.42|544.32|553.65|544.55|553.3|544.2|247
1670313600000|2022-12-06 08:00:00|553.41|544.31|554.67|545.57|554.75|545.65|553.3|544.2|273
1670313900000|2022-12-06 08:05:00|554.69|545.59|554.54|545.44|554.69|545.59|554.1|545|294
1670314200000|2022-12-06 08:10:00|554.51|545.41|554.06|544.96|554.61|545.51|553.85|544.75|313
1670314500000|2022-12-06 08:15:00|554.11|545.01|554.3|545.2|554.37|545.27|554.1|545|155
1670314800000|2022-12-06 08:20:00|554.35|545.25|554.1|545|554.35|545.25|554.05|544.95|173
1670315100000|2022-12-06 08:25:00|554.05|544.95|553.9|544.8|554.33|545.23|553.9|544.8|193
1670315400000|2022-12-06 08:30:00|553.98|544.88|552.08|542.98|554.08|544.98|551.56|542.46|432
1670315700000|2022-12-06 08:35:00|552.09|542.99|552.67|543.57|552.69|543.59|552.09|542.99|316
1670316000000|2022-12-06 08:40:00|552.69|543.59|553.4|544.3|553.5|544.4|552.69|543.59|299
1670316300000|2022-12-06 08:45:00|553.55|544.45|554.02|544.92|554.26|545.16|553.4|544.3|322
1670316600000|2022-12-06 08:50:00|554.01|544.91|554.14|545.04|554.14|545.04|553.85|544.75|191
1670316900000|2022-12-06 08:55:00|554.1|545|554.27|545.17|554.27|545.17|554.05|544.95|299
1670317200000|2022-12-06 09:00:00|554.3|545.2|553.93|544.83|554.3|545.2|553.78|544.68|307
1670317500000|2022-12-06 09:05:00|553.8|544.7|554.02|544.92|554.12|545.02|553.75|544.65|319
1670317800000|2022-12-06 09:10:00|553.95|544.85|553.89|544.79|554.19|545.09|553.75|544.65|269
1670318100000|2022-12-06 09:15:00|553.87|544.77|553.11|544.01|553.96|544.86|552.9|543.8|155
1670318400000|2022-12-06 09:20:00|553.13|544.03|552.9|543.8|553.3|544.2|552.85|543.75|368
1670318700000|2022-12-06 09:25:00|552.92|543.82|553|543.9|553.18|544.08|552.8|543.7|252
1670319000000|2022-12-06 09:30:00|553.05|543.95|552.09|542.99|553.1|544|551.97|542.87|370
1670319300000|2022-12-06 09:35:00|552.02|542.92|552.15|543.05|552.55|543.45|552.02|542.92|354
1670319600000|2022-12-06 09:40:00|552.2|543.1|552.38|543.28|552.65|543.55|552.16|543.06|323
1670319900000|2022-12-06 09:45:00|552.33|543.23|552.29|543.19|552.55|543.45|552.21|543.11|181
1670320200000|2022-12-06 09:50:00|552.32|543.22|551.26|542.16|552.45|543.35|550.89|541.79|336
1670320500000|2022-12-06 09:55:00|551.34|542.24|550.61|541.51|551.47|542.37|550.25|541.15|364
1670320800000|2022-12-06 10:00:00|550.5|541.4|549.52|540.42|550.61|541.51|549.23|540.13|396
1670321100000|2022-12-06 10:05:00|549.51|540.41|550.25|541.15|550.39|541.29|549.32|540.22|373
1670321400000|2022-12-06 10:10:00|550.35|541.25|550.53|541.43|550.7|541.6|550.1|541|227
1670321700000|2022-12-06 10:15:00|550.72|541.62|550.62|541.52|551.22|542.12|550.38|541.28|298
1670322000000|2022-12-06 10:20:00|550.63|541.53|550.12|541.02|550.75|541.65|550|540.9|281
1670322300000|2022-12-06 10:25:00|550.06|540.96|549.33|540.23|550.35|541.25|549.08|539.98|301
1670322600000|2022-12-06 10:30:00|549.4|540.3|550.05|540.95|550.4|541.3|548.76|539.66|465
1670322900000|2022-12-06 10:35:00|550.07|540.97|549.41|540.31|550.16|541.06|549.21|540.11|367
1670323200000|2022-12-06 10:40:00|549.47|540.37|549.52|540.42|549.9|540.8|549.4|540.3|310
1670323500000|2022-12-06 10:45:00|549.5|540.4|550.14|541.04|550.2|541.1|549.08|539.98|328
1670323800000|2022-12-06 10:50:00|550.13|541.03|550.41|541.31|550.7|541.6|550.08|540.98|262
1670324100000|2022-12-06 10:55:00|550.44|541.34|550.38|541.28|550.7|541.6|550.36|541.26|241
1670324400000|2022-12-06 11:00:00|550.41|541.31|549.96|540.86|550.6|541.5|549.84|540.74|276
1670324700000|2022-12-06 11:05:00|549.95|540.85|549.93|540.83|550.16|541.06|549.89|540.79|171
1670325000000|2022-12-06 11:10:00|549.9|540.8|549.1|540|549.97|540.87|548.83|539.73|275
1670325300000|2022-12-06 11:15:00|549.07|539.97|548.47|539.37|549.55|540.45|548.25|539.15|237
1670325600000|2022-12-06 11:20:00|548.37|539.27|550.15|541.05|550.27|541.17|547.06|537.96|563
1670325900000|2022-12-06 11:25:00|550.18|541.08|550.34|541.24|550.6|541.5|549.91|540.81|421
1670326200000|2022-12-06 11:30:00|550.36|541.26|550.66|541.56|550.71|541.61|550.19|541.09|290
1670326500000|2022-12-06 11:35:00|550.69|541.59|550.45|541.35|550.85|541.75|550.39|541.29|192
1670326800000|2022-12-06 11:40:00|550.47|541.37|550.48|541.38|550.6|541.5|550.41|541.31|268
1670327100000|2022-12-06 11:45:00|550.43|541.33|550.26|541.16|550.7|541.6|549.63|540.53|323
1670327400000|2022-12-06 11:50:00|550.27|541.17|550.36|541.26|550.45|541.35|550.05|540.95|337
1670327700000|2022-12-06 11:55:00|550.45|541.35|551.23|542.13|551.25|542.15|550.26|541.16|307
1670328000000|2022-12-06 12:00:00|551.21|542.11|552.06|542.96|552.3|543.2|551.05|541.95|280
1670328300000|2022-12-06 12:05:00|552.05|542.95|551.49|542.39|552.26|543.16|551.19|542.09|338
1670328600000|2022-12-06 12:10:00|551.55|542.45|551.25|542.15|551.65|542.55|550.95|541.85|374
1670328900000|2022-12-06 12:15:00|551.3|542.2|552.09|542.99|552.17|543.07|551.24|542.14|380
1670329200000|2022-12-06 12:20:00|552.12|543.02|552.18|543.08|552.33|543.23|551.85|542.75|230
1670329500000|2022-12-06 12:25:00|552.19|543.09|552.4|543.3|552.6|543.5|552.11|543.01|268
1670329800000|2022-12-06 12:30:00|552.41|543.31|552.49|543.39|553.25|544.15|552.41|543.31|309
1670330100000|2022-12-06 12:35:00|552.47|543.37|553.19|544.09|553.4|544.3|552.46|543.36|359
1670330400000|2022-12-06 12:40:00|553.2|544.1|553.08|543.98|553.45|544.35|552.84|543.74|282
1670330700000|2022-12-06 12:45:00|553.07|543.97|552.38|543.28|553.2|544.1|552.24|543.14|300
1670331000000|2022-12-06 12:50:00|552.37|543.27|553.22|544.12|553.25|544.15|552.24|543.14|200
1670331300000|2022-12-06 12:55:00|553.19|544.09|553.13|544.03|553.38|544.28|553.05|543.95|267
1670331600000|2022-12-06 13:00:00|553.14|544.04|553.27|544.17|553.45|544.35|552.95|543.85|287
1670331900000|2022-12-06 13:05:00|553.26|544.16|553.04|543.94|553.29|544.19|552.8|543.7|352
1670332200000|2022-12-06 13:10:00|553.01|543.91|553.32|544.22|553.4|544.3|552.9|543.8|305
1670332500000|2022-12-06 13:15:00|553.33|544.23|553.29|544.19|553.58|544.48|553.11|544.01|272
1670332800000|2022-12-06 13:20:00|553.3|544.2|553.45|544.35|554.1|545|553.15|544.05|377
1670333100000|2022-12-06 13:25:00|553.42|544.32|553.19|544.09|553.42|544.32|552.95|543.85|230
1670333400000|2022-12-06 13:30:00|553.2|544.1|553.17|544.07|553.48|544.38|552.95|543.85|264
1670333700000|2022-12-06 13:35:00|553.22|544.12|554.03|544.93|554.09|544.99|553.1|544|301
1670334000000|2022-12-06 13:40:00|553.99|544.89|554.05|544.95|554.15|545.05|553.85|544.75|274
1670334300000|2022-12-06 13:45:00|554|544.9|553.39|544.29|554.15|545.05|553.3|544.2|294
1670334600000|2022-12-06 13:50:00|553.32|544.22|552.34|543.24|553.55|544.45|552.25|543.15|383
1670334900000|2022-12-06 13:55:00|552.26|543.16|553.02|543.92|553.2|544.1|552.26|543.16|301
1670335200000|2022-12-06 14:00:00|553.01|543.91|552.99|543.89|553.05|543.95|552.7|543.6|318
1670335500000|2022-12-06 14:05:00|552.97|543.87|553.04|543.94|553.4|544.3|552.75|543.65|222
1670335800000|2022-12-06 14:10:00|553.03|543.93|553.2|544.1|553.27|544.17|552.85|543.75|225
1670336100000|2022-12-06 14:15:00|553.05|543.95|554.02|544.92|554.11|545.01|552.91|543.81|286
1670336400000|2022-12-06 14:20:00|554.04|544.94|554.08|544.98|554.16|545.06|553.75|544.65|227
1670336700000|2022-12-06 14:25:00|554.05|544.95|553.92|544.82|554.09|544.99|553.7|544.6|215
1670337000000|2022-12-06 14:30:00|553.88|544.78|553.04|543.94|554.2|545.1|552.45|543.35|413
1670337300000|2022-12-06 14:35:00|552.91|543.81|552.92|543.82|553.45|544.35|552.37|543.27|323
1670337600000|2022-12-06 14:40:00|552.91|543.81|552.33|543.23|553.19|544.09|552.26|543.16|423
1670337900000|2022-12-06 14:45:00|552.3|543.2|553.03|543.93|553.1|544|551.45|542.35|560
1670338200000|2022-12-06 14:50:00|553.04|543.94|552.95|543.85|553.3|544.2|552.85|543.75|486
1670338500000|2022-12-06 14:55:00|552.98|543.88|551.94|542.84|553.08|543.98|551.9|542.8|386
1670338800000|2022-12-06 15:00:00|552|542.9|550.4|541.3|552.4|543.3|550.24|541.14|449
1670339100000|2022-12-06 15:05:00|550.39|541.29|549.94|540.84|550.72|541.62|548.85|539.75|536
1670339400000|2022-12-06 15:10:00|549.95|540.85|550.36|541.26|550.38|541.28|549.05|539.95|398
1670339700000|2022-12-06 15:15:00|550.38|541.28|552.38|543.28|552.38|543.28|550.15|541.05|444
1670340000000|2022-12-06 15:20:00|552.39|543.29|553.2|544.1|553.23|544.13|552.38|543.28|104
1670340300000|2022-12-06 15:25:00|553.18|544.08|552.03|542.93|553.2|544.1|551.78|542.68|361
1670340600000|2022-12-06 15:30:00|551.93|542.83|551.45|542.35|552.4|543.3|551.27|542.17|460
1670340900000|2022-12-06 15:35:00|551.44|542.34|552.55|543.45|553.07|543.97|551.39|542.29|410
1670341200000|2022-12-06 15:40:00|552.54|543.44|552.68|543.58|552.75|543.65|552.27|543.17|388
1670341500000|2022-12-06 15:45:00|552.75|543.65|553.03|543.93|553.2|544.1|552.63|543.53|460
1670341800000|2022-12-06 15:50:00|553.06|543.96|552.99|543.89|553.13|544.03|552.29|543.19|356
1670342100000|2022-12-06 15:55:00|552.92|543.82|552.27|543.17|553.07|543.97|552.2|543.1|412
1670342400000|2022-12-06 16:00:00|552.28|543.18|552.16|543.06|552.63|543.53|552.16|543.06|384
1670342700000|2022-12-06 16:05:00|552.2|543.1|552.35|543.25|552.5|543.4|552.04|542.94|301
1670343000000|2022-12-06 16:10:00|552.25|543.15|552.17|543.07|552.59|543.49|552.04|542.94|337
1670343300000|2022-12-06 16:15:00|552.15|543.05|552.07|542.97|552.32|543.22|551.75|542.65|433
1670343600000|2022-12-06 16:20:00|552|542.9|552.58|543.48|552.73|543.63|552|542.9|260
1670343900000|2022-12-06 16:25:00|552.56|543.46|552.6|543.5|552.75|543.65|552.54|543.44|190
1670344200000|2022-12-06 16:30:00|552.61|543.51|553.1|544|553.27|544.17|552.57|543.47|299
1670344500000|2022-12-06 16:35:00|553.12|544.02|552.36|543.26|553.18|544.08|552.04|542.94|345
1670344800000|2022-12-06 16:40:00|552.35|543.25|551.95|542.85|552.36|543.26|551.4|542.3|372
1670345100000|2022-12-06 16:45:00|551.97|542.87|552.05|542.95|552.24|543.14|551.7|542.6|270
1670345400000|2022-12-06 16:50:00|551.95|542.85|551.85|542.75|552.16|543.06|551.75|542.65|405
1670345700000|2022-12-06 16:55:00|552.02|542.92|552.03|542.93|552.05|542.95|551.7|542.6|393
1670346000000|2022-12-06 17:00:00|551.99|542.89|552.3|543.2|552.42|543.32|551.8|542.7|389
1670346300000|2022-12-06 17:05:00|552.32|543.22|551.95|542.85|552.35|543.25|551.95|542.85|305
1670346600000|2022-12-06 17:10:00|552.12|543.02|551.08|541.98|552.12|543.02|551.02|541.92|426
1670346900000|2022-12-06 17:15:00|551.05|541.95|550.45|541.35|551.22|542.12|550.2|541.1|573
1670347200000|2022-12-06 17:20:00|550.4|541.3|552.14|543.04|552.25|543.15|550.35|541.25|402
1670347500000|2022-12-06 17:25:00|552.09|542.99|552.05|542.95|552.36|543.26|552.05|542.95|266
1670347800000|2022-12-06 17:30:00|552.08|542.98|552.35|543.25|552.35|543.25|551.02|541.92|413
1670348100000|2022-12-06 17:35:00|552.31|543.21|551.54|542.44|552.43|543.33|550.8|541.7|417
1670348400000|2022-12-06 17:40:00|551.49|542.39|551.01|541.91|551.58|542.48|550.3|541.2|340
1670348700000|2022-12-06 17:45:00|551.06|541.96|551.14|542.04|551.18|542.08|550.31|541.21|315
1670349000000|2022-12-06 17:50:00|551.15|542.05|551.3|542.2|551.54|542.44|551.13|542.03|330
1670349300000|2022-12-06 17:55:00|551.35|542.25|551.35|542.25|551.61|542.51|551.15|542.05|292
1670349600000|2022-12-06 18:00:00|551.37|542.27|551.38|542.28|551.58|542.48|551.2|542.1|304
1670349900000|2022-12-06 18:05:00|551.43|542.33|550.37|541.27|551.48|542.38|550.24|541.14|417
1670350200000|2022-12-06 18:10:00|550.35|541.25|550.37|541.27|550.63|541.53|549.3|540.2|449
1670350500000|2022-12-06 18:15:00|550.36|541.26|551.1|542|551.18|542.08|550.07|540.97|479
1670350800000|2022-12-06 18:20:00|551.02|541.92|550.95|541.85|551.24|542.14|550.8|541.7|395
1670351100000|2022-12-06 18:25:00|550.98|541.88|550.85|541.75|551.15|542.05|550.85|541.75|183
1670351400000|2022-12-06 18:30:00|550.94|541.84|550.21|541.11|550.97|541.87|549.8|540.7|495
1670351700000|2022-12-06 18:35:00|550.14|541.04|550.9|541.8|551.05|541.95|549.92|540.82|377
1670352000000|2022-12-06 18:40:00|550.91|541.81|550.96|541.86|551.16|542.06|550.52|541.42|361
1670352300000|2022-12-06 18:45:00|550.98|541.88|552.3|543.2|552.3|543.2|550.75|541.65|470
1670352600000|2022-12-06 18:50:00|552.24|543.14|551.93|542.83|552.29|543.19|551.78|542.68|345
1670352900000|2022-12-06 18:55:00|551.9|542.8|552.1|543|552.52|543.42|551.9|542.8|330
1670353200000|2022-12-06 19:00:00|552.05|542.95|551.85|542.75|552.25|543.15|551.75|542.65|222
1670353500000|2022-12-06 19:05:00|551.93|542.83|551.38|542.28|552.38|543.28|550.95|541.85|376
1670353800000|2022-12-06 19:10:00|551.35|542.25|551.02|541.92|551.42|542.32|550.16|541.06|560
1670354100000|2022-12-06 19:15:00|551.05|541.95|551.25|542.15|551.51|542.41|550.4|541.3|509
1670354400000|2022-12-06 19:20:00|551.27|542.17|551.18|542.08|551.43|542.33|550.9|541.8|390
1670354700000|2022-12-06 19:25:00|551.12|542.02|550.4|541.3|551.32|542.22|550.15|541.05|313
1670355000000|2022-12-06 19:30:00|550.5|541.4|551.17|542.07|551.28|542.18|550.44|541.34|286
1670355300000|2022-12-06 19:35:00|551.15|542.05|551.13|542.03|551.41|542.31|550.9|541.8|301
1670355600000|2022-12-06 19:40:00|551.1|542|551.38|542.28|551.41|542.31|551.05|541.95|200
1670355900000|2022-12-06 19:45:00|551.37|542.27|551.48|542.38|551.76|542.66|551.3|542.2|365
1670356200000|2022-12-06 19:50:00|551.5|542.4|551.33|542.23|551.54|542.44|551.2|542.1|291
1670356500000|2022-12-06 19:55:00|551.29|542.19|551.3|542.2|551.48|542.38|551.25|542.15|131
1670356800000|2022-12-06 20:00:00|551.25|542.15|551.22|542.12|551.49|542.39|551.1|542|249
1670357100000|2022-12-06 20:05:00|551.23|542.13|551.1|542|551.26|542.16|550.85|541.75|191
1670357400000|2022-12-06 20:10:00|551.15|542.05|550.44|541.34|551.24|542.14|550.35|541.25|386
1670357700000|2022-12-06 20:15:00|550.48|541.38|550.05|540.95|550.66|541.56|549.85|540.75|194
1670358000000|2022-12-06 20:20:00|550.1|541|550.05|540.95|550.26|541.16|549.9|540.8|246
1670358300000|2022-12-06 20:25:00|550.11|541.01|550.1|541|550.28|541.18|550|540.9|260
1670358600000|2022-12-06 20:30:00|550.23|541.13|550.35|541.25|550.46|541.36|550.05|540.95|279
1670358900000|2022-12-06 20:35:00|550.46|541.36|550.36|541.26|550.5|541.4|550.2|541.1|289
1670359200000|2022-12-06 20:40:00|550.3|541.2|551.01|541.91|551.21|542.11|550.3|541.2|416
1670359500000|2022-12-06 20:45:00|551.08|541.98|551.2|542.1|551.26|542.16|550.9|541.8|290
1670359800000|2022-12-06 20:50:00|551.23|542.13|551|541.9|551.28|542.18|551|541.9|197
1670360100000|2022-12-06 20:55:00|551.02|541.92|551.13|542.03|551.28|542.18|550.9|541.8|338
1670360400000|2022-12-06 21:00:00|551|541.9|551.05|541.95|551.28|542.18|550.98|541.88|215
1670360700000|2022-12-06 21:05:00|551.23|542.13|551.2|542.1|551.44|542.34|551.15|542.05|187
1670361000000|2022-12-06 21:10:00|551.16|542.06|551.35|542.25|551.41|542.31|550.85|541.75|280
1670361300000|2022-12-06 21:15:00|551.3|542.2|551.33|542.23|551.64|542.54|551.2|542.1|390
1670361600000|2022-12-06 21:20:00|551.3|542.2|551.3|542.2|551.47|542.37|551.15|542.05|201
1670361900000|2022-12-06 21:25:00|551.29|542.19|551.1|542|551.48|542.38|551.1|542|198
1670362200000|2022-12-06 21:30:00|551.25|542.15|551.3|542.2|551.42|542.32|550.9|541.8|192
1670362500000|2022-12-06 21:35:00|551.25|542.15|551.21|542.11|551.35|542.25|551|541.9|231
1670362800000|2022-12-06 21:40:00|551.2|542.1|551.2|542.1|551.48|542.38|550.95|541.85|243
1670363100000|2022-12-06 21:45:00|551.08|541.98|551.22|542.12|551.42|542.32|551.05|541.95|294
1670363400000|2022-12-06 21:50:00|551.2|542.1|551.25|542.15|551.48|542.38|551.15|542.05|134
1670363700000|2022-12-06 21:55:00|551.29|542.19|551.23|542.13|551.48|542.38|551.1|542|355
1670364000000|2022-12-06 22:00:00|551.21|542.11|551.16|542.06|551.26|542.16|551.16|542.06|16
1670364300000|2022-12-06 22:05:00|551.15|542.05|551.06|541.96|551.22|542.12|551.06|541.96|23
1670364600000|2022-12-06 22:10:00|551.07|541.97|551.08|541.98|551.14|542.04|551|541.9|56
1670364900000|2022-12-06 22:15:00|551.07|541.97|551.08|541.98|551.08|541.98|550.98|541.88|19
1670365200000|2022-12-06 22:20:00|551.07|541.97|551.15|542.05|551.15|542.05|550.45|541.35|72
1670365500000|2022-12-06 22:25:00|551.16|542.06|551.23|542.13|551.35|542.25|551.07|541.97|51
1670365800000|2022-12-06 22:30:00|551.18|542.08|551.1|542|551.26|542.16|551.1|542|168
1670366100000|2022-12-06 22:35:00|551.11|542.01|550.3|541.2|551.25|542.15|550.3|541.2|146
1670366400000|2022-12-06 22:40:00|550.33|541.23|550.35|541.25|550.41|541.31|550.24|541.14|67
1670366700000|2022-12-06 22:45:00|550.36|541.26|550.05|540.95|550.38|541.28|550.05|540.95|69
1670367000000|2022-12-06 22:50:00|550|540.9|548.64|539.54|550.12|541.02|548.21|539.11|123
1670367300000|2022-12-06 22:55:00|548.49|539.39|549.43|540.33|549.47|540.37|548.38|539.28|179
1670367600000|2022-12-06 23:00:00|549.25|540.15|551.18|542.08|551.27|542.17|549.2|540.1|381
1670367900000|2022-12-06 23:05:00|551.13|542.03|551.32|542.22|551.42|542.32|550.25|541.15|237
1670368200000|2022-12-06 23:10:00|551.12|542.02|552.5|543.4|552.83|543.73|551.05|541.95|699
1670368500000|2022-12-06 23:15:00|552.48|543.38|552.1|543|553.28|544.18|551.46|542.36|552
1670368800000|2022-12-06 23:20:00|552.15|543.05|553.17|544.07|553.55|544.45|552.08|542.98|460
1670369100000|2022-12-06 23:25:00|553.2|544.1|554.21|545.11|554.32|545.22|552.95|543.85|502
1670369400000|2022-12-06 23:30:00|554.22|545.12|554.6|545.5|555.09|545.99|553.75|544.65|599
1670369700000|2022-12-06 23:35:00|554.59|545.49|554.9|545.8|555.62|546.52|554.35|545.25|442
1670370000000|2022-12-06 23:40:00|555.05|545.95|554.28|545.18|555.45|546.35|554|544.9|394
1670370300000|2022-12-06 23:45:00|554.25|545.15|554.09|544.99|554.54|545.44|553.75|544.65|283
1670370600000|2022-12-06 23:50:00|554.05|544.95|554.55|545.45|555.51|546.41|554.05|544.95|538
1670370900000|2022-12-06 23:55:00|554.4|545.3|554.64|545.54|555.53|546.43|554.28|545.18|485
1670371200000|2022-12-07 00:00:00|554.6|545.5|554.4|545.3|555.58|546.48|554.04|544.94|541
1670371500000|2022-12-07 00:05:00|554.35|545.25|554|544.9|554.67|545.57|553.85|544.75|357
1670371800000|2022-12-07 00:10:00|554.15|545.05|554.1|545|554.68|545.58|553.75|544.65|346
1670372100000|2022-12-07 00:15:00|553.9|544.8|553.8|544.7|554.33|545.23|553.35|544.25|399
1670372400000|2022-12-07 00:20:00|553.85|544.75|556.07|546.97|556.8|547.7|553.85|544.75|359
1670372700000|2022-12-07 00:25:00|556.22|547.12|555.65|546.55|556.46|547.36|555.4|546.3|438
1670373000000|2022-12-07 00:30:00|555.7|546.6|554.5|545.4|555.95|546.85|554|544.9|498
1670373300000|2022-12-07 00:35:00|554.41|545.31|554.84|545.74|555.27|546.17|554.35|545.25|461
1670373600000|2022-12-07 00:40:00|554.81|545.71|555.25|546.15|556.35|547.25|554.4|545.3|380
1670373900000|2022-12-07 00:45:00|555.11|546.01|554.25|545.15|555.4|546.3|554.21|545.11|476
1670374200000|2022-12-07 00:50:00|554.21|545.11|554.36|545.26|554.4|545.3|553.79|544.69|450
1670374500000|2022-12-07 00:55:00|554.14|545.04|554.35|545.25|554.56|545.46|553.45|544.35|512
1670374800000|2022-12-07 01:00:00|554.33|545.23|554.1|545|555.5|546.4|554.05|544.95|391
1670375100000|2022-12-07 01:05:00|554.18|545.08|553.46|544.36|554.33|545.23|553.2|544.1|284
1670375400000|2022-12-07 01:10:00|553.35|544.25|553.17|544.07|553.55|544.45|553.15|544.05|314
1670375700000|2022-12-07 01:15:00|553.34|544.24|553.4|544.3|554.07|544.97|553|543.9|421
1670376000000|2022-12-07 01:20:00|553.58|544.48|553.39|544.29|553.65|544.55|553.04|543.94|308
1670376300000|2022-12-07 01:25:00|553.2|544.1|553|543.9|553.42|544.32|552.85|543.75|173
1670376600000|2022-12-07 01:30:00|552.85|543.75|553|543.9|553.3|544.2|552.75|543.65|229
1670376900000|2022-12-07 01:35:00|552.94|543.84|553.47|544.37|553.76|544.66|552.85|543.75|383
1670377200000|2022-12-07 01:40:00|553.4|544.3|553.41|544.31|553.7|544.6|553.3|544.2|364
1670377500000|2022-12-07 01:45:00|553.45|544.35|553.65|544.55|553.95|544.85|553.23|544.13|306
1670377800000|2022-12-07 01:50:00|553.7|544.6|553.34|544.24|553.8|544.7|553.3|544.2|212
1670378100000|2022-12-07 01:55:00|553.25|544.15|553.45|544.35|553.57|544.47|553.05|543.95|320
1670378400000|2022-12-07 02:00:00|553.36|544.26|553.33|544.23|553.52|544.42|553.02|543.92|271
1670378700000|2022-12-07 02:05:00|553.3|544.2|553.5|544.4|553.62|544.52|553.28|544.18|265
1670379000000|2022-12-07 02:10:00|553.46|544.36|553.4|544.3|553.71|544.61|553.1|544|336
1670379300000|2022-12-07 02:15:00|553.5|544.4|553.15|544.05|553.75|544.65|553.04|543.94|289
1670379600000|2022-12-07 02:20:00|553.12|544.02|553.38|544.28|553.47|544.37|553.1|544|181
1670379900000|2022-12-07 02:25:00|553.28|544.18|553|543.9|553.38|544.28|552.9|543.8|131
1670380200000|2022-12-07 02:30:00|552.98|543.88|551.39|542.29|553.05|543.95|550.95|541.85|383
1670380500000|2022-12-07 02:35:00|551.55|542.45|552.07|542.97|552.42|543.32|551.35|542.25|233
1670380800000|2022-12-07 02:40:00|552.05|542.95|552.54|543.44|552.69|543.59|552.05|542.95|273
1670381100000|2022-12-07 02:45:00|552.5|543.4|552.39|543.29|552.8|543.7|552.3|543.2|264
1670381400000|2022-12-07 02:50:00|552.54|543.44|552.2|543.1|552.72|543.62|552.13|543.03|240
1670381700000|2022-12-07 02:55:00|552.16|543.06|552.25|543.15|552.54|543.44|552.1|543|275
1670382000000|2022-12-07 03:00:00|552.2|543.1|551.44|542.34|552.35|543.25|551.35|542.25|206
1670382300000|2022-12-07 03:05:00|551.35|542.25|551.53|542.43|551.76|542.66|551.35|542.25|236
1670382600000|2022-12-07 03:10:00|551.48|542.38|551.43|542.33|551.73|542.63|551.35|542.25|291
1670382900000|2022-12-07 03:15:00|551.45|542.35|551.8|542.7|552.29|543.19|551.3|542.2|273
1670383200000|2022-12-07 03:20:00|551.83|542.73|552.1|543|552.25|543.15|551.35|542.25|336
1670383500000|2022-12-07 03:25:00|551.95|542.85|551.95|542.85|552.17|543.07|551.8|542.7|184
1670383800000|2022-12-07 03:30:00|552|542.9|551.55|542.45|552|542.9|551.15|542.05|349
1670384100000|2022-12-07 03:35:00|551.43|542.33|552.28|543.18|552.3|543.2|551.35|542.25|293
1670384400000|2022-12-07 03:40:00|552.1|543|552.15|543.05|552.52|543.42|552.04|542.94|207
1670384700000|2022-12-07 03:45:00|552.09|542.99|552.15|543.05|552.34|543.24|551.9|542.8|256
1670385000000|2022-12-07 03:50:00|552.04|542.94|552.2|543.1|552.3|543.2|551.9|542.8|166
1670385300000|2022-12-07 03:55:00|552.19|543.09|552.15|543.05|552.46|543.36|552|542.9|237
1670385600000|2022-12-07 04:00:00|552.1|543|551.9|542.8|552.27|543.17|551.75|542.65|130
1670385900000|2022-12-07 04:05:00|552|542.9|550.9|541.8|552|542.9|550.8|541.7|219
1670386200000|2022-12-07 04:10:00|550.99|541.89|551.55|542.45|551.61|542.51|550.9|541.8|322
1670386500000|2022-12-07 04:15:00|551.39|542.29|551.35|542.25|551.66|542.56|551.3|542.2|276
1670386800000|2022-12-07 04:20:00|551.6|542.5|552.4|543.3|552.55|543.45|551.35|542.25|387
1670387100000|2022-12-07 04:25:00|552.38|543.28|552.6|543.5|552.6|543.5|552.25|543.15|295
1670387400000|2022-12-07 04:30:00|552.44|543.34|552.31|543.21|552.62|543.52|552.12|543.02|350
1670387700000|2022-12-07 04:35:00|552.2|543.1|551.9|542.8|552.36|543.26|551.03|541.93|357
1670388000000|2022-12-07 04:40:00|551.8|542.7|551.9|542.8|552.3|543.2|551.65|542.55|239
1670388300000|2022-12-07 04:45:00|551.88|542.78|552.08|542.98|552.15|543.05|551.75|542.65|56
1670388600000|2022-12-07 04:50:00|552.13|543.03|552.2|543.1|552.27|543.17|551.75|542.65|183
1670388900000|2022-12-07 04:55:00|552.27|543.17|552.38|543.28|552.9|543.8|552.05|542.95|330
1670389200000|2022-12-07 05:00:00|552.41|543.31|552.05|542.95|552.61|543.51|551.97|542.87|308
1670389500000|2022-12-07 05:05:00|552.15|543.05|551.95|542.85|552.36|543.26|551.8|542.7|237
1670389800000|2022-12-07 05:10:00|552|542.9|552.05|542.95|552.1|543|551.65|542.55|105
1670390100000|2022-12-07 05:15:00|551.9|542.8|552|542.9|552.3|543.2|551.9|542.8|180
1670390400000|2022-12-07 05:20:00|551.95|542.85|551.2|542.1|552|542.9|551.03|541.93|138
1670390700000|2022-12-07 05:25:00|551.03|541.93|550.9|541.8|551.4|542.3|550.8|541.7|438
1670391000000|2022-12-07 05:30:00|550.96|541.86|551.28|542.18|551.39|542.29|550.65|541.55|239
1670391300000|2022-12-07 05:35:00|551.3|542.2|550.95|541.85|551.42|542.32|550.8|541.7|303
1670391600000|2022-12-07 05:40:00|551.01|541.91|551.1|542|551.38|542.28|550.9|541.8|290
1670391900000|2022-12-07 05:45:00|551.25|542.15|551.1|542|551.25|542.15|550.4|541.3|245
1670392200000|2022-12-07 05:50:00|550.87|541.77|550.18|541.08|551.2|542.1|550.15|541.05|248
1670392500000|2022-12-07 05:55:00|550.25|541.15|550.45|541.35|550.6|541.5|550.03|540.93|277
1670392800000|2022-12-07 06:00:00|550.5|541.4|549.95|540.85|550.5|541.4|549.85|540.75|276
1670393100000|2022-12-07 06:05:00|550|540.9|549.9|540.8|550.35|541.25|549.55|540.45|355
1670393400000|2022-12-07 06:10:00|549.85|540.75|549.3|540.2|549.9|540.8|549.2|540.1|250
1670393700000|2022-12-07 06:15:00|549.32|540.22|549.29|540.19|549.44|540.34|548.8|539.7|410
1670394000000|2022-12-07 06:20:00|549.11|540.01|549.35|540.25|549.4|540.3|549|539.9|369
1670394300000|2022-12-07 06:25:00|549.4|540.3|548.95|539.85|549.4|540.3|548.3|539.2|247
1670394600000|2022-12-07 06:30:00|549.03|539.93|548.94|539.84|549.3|540.2|548.15|539.05|429
1670394900000|2022-12-07 06:35:00|549|539.9|548.94|539.84|549.08|539.98|548.35|539.25|337
1670395200000|2022-12-07 06:40:00|548.7|539.6|548.37|539.27|548.98|539.88|548.25|539.15|358
1670395500000|2022-12-07 06:45:00|548.34|539.24|546.29|537.19|548.43|539.33|546.06|536.96|432
1670395800000|2022-12-07 06:50:00|546.14|537.04|543.3|534.2|546.35|537.25|542.65|533.55|739
1670396100000|2022-12-07 06:55:00|543.32|534.22|543.56|534.46|544.03|534.93|542.34|533.24|617
1670396400000|2022-12-07 07:00:00|543.53|534.43|543.33|534.23|544.63|535.53|543.1|534|594
1670396700000|2022-12-07 07:05:00|543.3|534.2|539.82|530.72|543.45|534.35|539.25|530.15|732
1670397000000|2022-12-07 07:10:00|539.86|530.76|532.5|523.4|540.33|531.23|529.63|520.53|909
1670397300000|2022-12-07 07:15:00|532.35|523.25|532.91|523.81|534.04|524.94|531.12|522.02|917
1670397600000|2022-12-07 07:20:00|532.86|523.76|533.12|524.02|534.05|524.95|532.57|523.47|773
1670397900000|2022-12-07 07:25:00|533.05|523.95|533.72|524.62|533.95|524.85|532.65|523.55|706
1670398200000|2022-12-07 07:30:00|533.7|524.6|531.39|522.29|533.91|524.81|531|521.9|762
1670398500000|2022-12-07 07:35:00|531.48|522.38|530.88|521.78|532.07|522.97|530.75|521.65|697
1670398800000|2022-12-07 07:40:00|530.89|521.79|531.09|521.99|532.06|522.96|530.75|521.65|571
1670399100000|2022-12-07 07:45:00|531.03|521.93|531.33|522.23|532.11|523.01|530.55|521.45|711
1670399400000|2022-12-07 07:50:00|531.3|522.2|532.22|523.12|532.3|523.2|530.05|520.95|763
1670399700000|2022-12-07 07:55:00|532.19|523.09|530.12|521.02|532.19|523.09|529.9|520.8|645
1670400000000|2022-12-07 08:00:00|530.02|520.92|529.29|520.19|530.2|521.1|528.75|519.65|634
1670400300000|2022-12-07 08:05:00|529.24|520.14|532.06|522.96|532.5|523.4|528.41|519.31|736
1670400600000|2022-12-07 08:10:00|532.05|522.95|532.31|523.21|532.42|523.32|531.28|522.18|594
1670400900000|2022-12-07 08:15:00|532.32|523.22|532.15|523.05|532.35|523.25|532.03|522.93|365
1670401200000|2022-12-07 08:20:00|532.28|523.18|532.32|523.22|532.35|523.25|530.98|521.88|388
1670401500000|2022-12-07 08:25:00|532.3|523.2|532.99|523.89|533.07|523.97|532.11|523.01|460
1670401800000|2022-12-07 08:30:00|532.96|523.86|533.36|524.26|533.4|524.3|532.7|523.6|496
1670402100000|2022-12-07 08:35:00|533.37|524.27|533.42|524.32|533.98|524.88|533.1|524|529
1670402400000|2022-12-07 08:40:00|533.45|524.35|533.2|524.1|533.45|524.35|532.1|523|580
1670402700000|2022-12-07 08:45:00|533.19|524.09|534.02|524.92|534.16|525.06|533.19|524.09|511
1670403000000|2022-12-07 08:50:00|534.03|524.93|532.52|523.42|534.1|525|530.43|521.33|596
1670403300000|2022-12-07 08:55:00|532.54|523.44|532.5|523.4|533.31|524.21|532.36|523.26|334
1670403600000|2022-12-07 09:00:00|532.45|523.35|532.47|523.37|533.19|524.09|532.09|522.99|444
1670403900000|2022-12-07 09:05:00|532.58|523.48|532.9|523.8|533.11|524.01|532.45|523.35|482
1670404200000|2022-12-07 09:10:00|532.91|523.81|532.06|522.96|532.97|523.87|531.86|522.76|390
1670404500000|2022-12-07 09:15:00|531.99|522.89|532.86|523.76|533.21|524.11|531.9|522.8|432
1670404800000|2022-12-07 09:20:00|532.94|523.84|533.95|524.85|534.05|524.95|532.8|523.7|530
1670405100000|2022-12-07 09:25:00|533.96|524.86|533.4|524.3|533.96|524.86|533.28|524.18|405
1670405400000|2022-12-07 09:30:00|533.45|524.35|533|523.9|534.1|525|532.37|523.27|461
1670405700000|2022-12-07 09:35:00|533.08|523.98|533.04|523.94|533.22|524.12|532.8|523.7|488
1670406000000|2022-12-07 09:40:00|532.98|523.88|533|523.9|533.4|524.3|532.8|523.7|346
1670406300000|2022-12-07 09:45:00|533.02|523.92|533.55|524.45|533.55|524.45|532.85|523.75|407
1670406600000|2022-12-07 09:50:00|533.5|524.4|533.78|524.68|534.12|525.02|533.25|524.15|433
1670406900000|2022-12-07 09:55:00|533.7|524.6|535.05|525.95|535.15|526.05|533.7|524.6|538
1670407200000|2022-12-07 10:00:00|535.12|526.02|534.99|525.89|535.18|526.08|534.65|525.55|523
1670407500000|2022-12-07 10:05:00|534.93|525.83|534.95|525.85|535.18|526.08|534.75|525.65|326
1670407800000|2022-12-07 10:10:00|534.8|525.7|535|525.9|535.18|526.08|534.65|525.55|445
1670408100000|2022-12-07 10:15:00|535.04|525.94|535.9|526.8|536.07|526.97|534.6|525.5|401
1670408400000|2022-12-07 10:20:00|535.8|526.7|535|525.9|536.06|526.96|534.95|525.85|416
1670408700000|2022-12-07 10:25:00|535.02|525.92|535.15|526.05|535.32|526.22|534.8|525.7|248
1670409000000|2022-12-07 10:30:00|535.18|526.08|536.3|527.2|536.71|527.61|535.15|526.05|413
1670409300000|2022-12-07 10:35:00|536.35|527.25|536.7|527.6|537|527.9|536.35|527.25|283
1670409600000|2022-12-07 10:40:00|536.65|527.55|536.19|527.09|536.94|527.84|536.02|526.92|402
1670409900000|2022-12-07 10:45:00|536.25|527.15|536.4|527.3|536.5|527.4|535.22|526.12|386
1670410200000|2022-12-07 10:50:00|536.41|527.31|537.13|528.03|537.28|528.18|536.17|527.07|371
1670410500000|2022-12-07 10:55:00|537.1|528|537.3|528.2|538.02|528.92|536.85|527.75|367
1670410800000|2022-12-07 11:00:00|537.34|528.24|537.05|527.95|537.37|528.27|536.65|527.55|280
1670411100000|2022-12-07 11:05:00|536.8|527.7|536.28|527.18|537.06|527.96|536.01|526.91|390
1670411400000|2022-12-07 11:10:00|536.27|527.17|536.71|527.61|536.84|527.74|536.1|527|250
1670411700000|2022-12-07 11:15:00|536.7|527.6|536.7|527.6|536.9|527.8|536.6|527.5|240
1670412000000|2022-12-07 11:20:00|536.86|527.76|536.25|527.15|537.16|528.06|535.85|526.75|283
1670412300000|2022-12-07 11:25:00|536.3|527.2|536.85|527.75|537.07|527.97|536.3|527.2|261
1670412600000|2022-12-07 11:30:00|536.86|527.76|536.94|527.84|537.13|528.03|536.6|527.5|220
1670412900000|2022-12-07 11:35:00|536.77|527.67|535.85|526.75|536.95|527.85|535.7|526.6|268
1670413200000|2022-12-07 11:40:00|535.83|526.73|535.05|525.95|536.08|526.98|534.9|525.8|311
1670413500000|2022-12-07 11:45:00|535.2|526.1|535.93|526.83|536.01|526.91|533.96|524.86|435
1670413800000|2022-12-07 11:50:00|535.92|526.82|535.31|526.21|536.13|527.03|534.75|525.65|429
1670414100000|2022-12-07 11:55:00|535.35|526.25|535.02|525.92|535.35|526.25|534.7|525.6|310
1670414400000|2022-12-07 12:00:00|535.09|525.99|535.85|526.75|537.21|528.11|534.92|525.82|510
1670414700000|2022-12-07 12:05:00|535.75|526.65|535.95|526.85|536.12|527.02|535.57|526.47|241
1670415000000|2022-12-07 12:10:00|536.04|526.94|536.07|526.97|537.03|527.93|535.8|526.7|470
1670415300000|2022-12-07 12:15:00|536.05|526.95|535.65|526.55|536.21|527.11|535.65|526.55|377
1670415600000|2022-12-07 12:20:00|535.69|526.59|536.11|527.01|536.18|527.08|534.31|525.21|522
1670415900000|2022-12-07 12:25:00|536.09|526.99|536.25|527.15|537.12|528.02|536.05|526.95|329
1670416200000|2022-12-07 12:30:00|536.27|527.17|535.5|526.4|536.41|527.31|535.15|526.05|352
1670416500000|2022-12-07 12:35:00|535.47|526.37|535.98|526.88|536.32|527.22|535.39|526.29|494
1670416800000|2022-12-07 12:40:00|535.99|526.89|536.16|527.06|536.27|527.17|535.92|526.82|226
1670417100000|2022-12-07 12:45:00|536.1|527|536.2|527.1|536.22|527.12|535.95|526.85|314
1670417400000|2022-12-07 12:50:00|536.17|527.07|536.01|526.91|536.44|527.34|535.41|526.31|416
1670417700000|2022-12-07 12:55:00|536|526.9|536|526.9|536.12|527.02|535.7|526.6|395
1670418000000|2022-12-07 13:00:00|535.93|526.83|535.77|526.67|536.06|526.96|535.67|526.57|306
1670418300000|2022-12-07 13:05:00|535.79|526.69|536.75|527.65|536.95|527.85|535.65|526.55|417
1670418600000|2022-12-07 13:10:00|536.8|527.7|537.95|528.85|538.75|529.65|536.8|527.7|579
1670418900000|2022-12-07 13:15:00|538.19|529.09|538|528.9|539.19|530.09|537.8|528.7|622
1670419200000|2022-12-07 13:20:00|537.9|528.8|537|527.9|538.29|529.19|536.9|527.8|522
1670419500000|2022-12-07 13:25:00|537.1|528|538.12|529.02|538.3|529.2|537|527.9|554
1670419800000|2022-12-07 13:30:00|538.25|529.15|538.65|529.55|538.97|529.87|538.05|528.95|455
1670420100000|2022-12-07 13:35:00|538.4|529.3|538.34|529.24|539.1|530|538.04|528.94|615
1670420400000|2022-12-07 13:40:00|538.31|529.21|537.9|528.8|538.43|529.33|537.85|528.75|234
1670420700000|2022-12-07 13:45:00|537.95|528.85|537.85|528.75|538.11|529.01|537.65|528.55|197
1670421000000|2022-12-07 13:50:00|537.78|528.68|538.43|529.33|538.78|529.68|537|527.9|423
1670421300000|2022-12-07 13:55:00|538.5|529.4|538.01|528.91|538.7|529.6|537.9|528.8|499
1670421600000|2022-12-07 14:00:00|538.16|529.06|537.35|528.25|538.48|529.38|537.25|528.15|325
1670421900000|2022-12-07 14:05:00|537.4|528.3|536.84|527.74|538.19|529.09|536.75|527.65|314
1670422200000|2022-12-07 14:10:00|536.9|527.8|537.03|527.93|537.28|528.18|536.35|527.25|357
1670422500000|2022-12-07 14:15:00|537.21|528.11|537.15|528.05|537.74|528.64|536.95|527.85|424
1670422800000|2022-12-07 14:20:00|537.1|528|537.6|528.5|537.66|528.56|536.95|527.85|418
1670423100000|2022-12-07 14:25:00|537.55|528.45|537.4|528.3|537.7|528.6|537|527.9|442
1670423400000|2022-12-07 14:30:00|537.6|528.5|538.44|529.34|538.58|529.48|537.29|528.19|564
1670423700000|2022-12-07 14:35:00|538.42|529.32|538.37|529.27|539.5|530.4|538.21|529.11|363
1670424000000|2022-12-07 14:40:00|538.36|529.26|537.37|528.27|538.42|529.32|537.14|528.04|482
1670424300000|2022-12-07 14:45:00|537.35|528.25|536.11|527.01|537.5|528.4|536.11|527.01|493
1670424600000|2022-12-07 14:50:00|536.2|527.1|536.34|527.24|536.55|527.45|535.9|526.8|564
1670424900000|2022-12-07 14:55:00|536.32|527.22|536.25|527.15|537.25|528.15|536.18|527.08|336
1670425200000|2022-12-07 15:00:00|536.3|527.2|537.15|528.05|537.15|528.05|535.95|526.85|484
1670425500000|2022-12-07 15:05:00|537.29|528.19|536.9|527.8|537.66|528.56|536.8|527.7|477
1670425800000|2022-12-07 15:10:00|536.95|527.85|536.3|527.2|536.95|527.85|535.3|526.2|549
1670426100000|2022-12-07 15:15:00|536.25|527.15|536|526.9|536.62|527.52|536|526.9|525
1670426400000|2022-12-07 15:20:00|536.25|527.15|535.82|526.72|536.25|527.15|535.2|526.1|419
1670426700000|2022-12-07 15:25:00|535.92|526.82|537|527.9|537.2|528.1|535.15|526.05|364
1670427000000|2022-12-07 15:30:00|537.04|527.94|536.15|527.05|537.2|528.1|535.95|526.85|326
1670427300000|2022-12-07 15:35:00|536|526.9|535.8|526.7|536.3|527.2|535.23|526.13|317
1670427600000|2022-12-07 15:40:00|535.75|526.65|535.95|526.85|536.1|527|535.68|526.58|258
1670427900000|2022-12-07 15:45:00|535.9|526.8|537.14|528.04|537.19|528.09|535.75|526.65|249
1670428200000|2022-12-07 15:50:00|537.06|527.96|537.75|528.65|538.16|529.06|537|527.9|251
1670428500000|2022-12-07 15:55:00|537.73|528.63|537.15|528.05|537.75|528.65|536.9|527.8|399
1670428800000|2022-12-07 16:00:00|537.19|528.09|537.24|528.14|537.39|528.29|536.95|527.85|475
1670429100000|2022-12-07 16:05:00|537.39|528.29|536.2|527.1|537.39|528.29|535.85|526.75|474
1670429400000|2022-12-07 16:10:00|535.98|526.88|535.8|526.7|536.35|527.25|535.55|526.45|328
1670429700000|2022-12-07 16:15:00|535.78|526.68|536.6|527.5|536.93|527.83|535.29|526.19|306
1670430000000|2022-12-07 16:20:00|536.65|527.55|535.34|526.24|536.65|527.55|535.13|526.03|435
1670430300000|2022-12-07 16:25:00|535.23|526.13|534.95|525.85|535.47|526.37|534.9|525.8|420
1670430600000|2022-12-07 16:30:00|535|525.9|535.8|526.7|536.2|527.1|535|525.9|117
1670430900000|2022-12-07 16:35:00|535.9|526.8|535.7|526.6|536.15|527.05|535.22|526.12|319
1670431200000|2022-12-07 16:40:00|535.75|526.65|535.38|526.28|535.75|526.65|535.05|525.95|441
1670431500000|2022-12-07 16:45:00|535.35|526.25|535.9|526.8|536.3|527.2|534.85|525.75|463
1670431800000|2022-12-07 16:50:00|535.8|526.7|535.5|526.4|536.43|527.33|535.12|526.02|286
1670432100000|2022-12-07 16:55:00|535.38|526.28|536.11|527.01|536.3|527.2|535.25|526.15|363
1670432400000|2022-12-07 17:00:00|536|526.9|535.85|526.75|536.29|527.19|535.8|526.7|165
1670432700000|2022-12-07 17:05:00|535.8|526.7|535.34|526.24|535.89|526.79|535.15|526.05|449
1670433000000|2022-12-07 17:10:00|535.5|526.4|534.29|525.19|535.7|526.6|534.15|525.05|389
1670433300000|2022-12-07 17:15:00|534.5|525.4|534.1|525|534.6|525.5|533.8|524.7|342
1670433600000|2022-12-07 17:20:00|534|524.9|534.2|525.1|534.4|525.3|534|524.9|284
1670433900000|2022-12-07 17:25:00|534.26|525.16|534.13|525.03|534.4|525.3|533.95|524.85|233
1670434200000|2022-12-07 17:30:00|534.15|525.05|534.18|525.08|534.59|525.49|533.25|524.15|282
1670434500000|2022-12-07 17:35:00|534.17|525.07|534.2|525.1|534.41|525.31|533.95|524.85|241
1670434800000|2022-12-07 17:40:00|534.17|525.07|534.29|525.19|534.54|525.44|534.05|524.95|294
1670435100000|2022-12-07 17:45:00|534.34|525.24|533.8|524.7|534.47|525.37|533.75|524.65|173
1670435400000|2022-12-07 17:50:00|534|524.9|533.83|524.73|534.41|525.31|533.75|524.65|216
1670435700000|2022-12-07 17:55:00|533.9|524.8|533.28|524.18|534|524.9|532.9|523.8|362
1670436000000|2022-12-07 18:00:00|533.38|524.28|533.13|524.03|533.45|524.35|532.6|523.5|305
1670436300000|2022-12-07 18:05:00|533.27|524.17|533.25|524.15|533.53|524.43|532.9|523.8|401
1670436600000|2022-12-07 18:10:00|533.33|524.23|534.26|525.16|534.5|525.4|533.2|524.1|425
1670436900000|2022-12-07 18:15:00|534.12|525.02|534.9|525.8|535.11|526.01|534|524.9|364
1670437200000|2022-12-07 18:20:00|534.8|525.7|533.85|524.75|534.9|525.8|533.85|524.75|318
1670437500000|2022-12-07 18:25:00|534.04|524.94|533.98|524.88|534.1|525|533.7|524.6|134
1670437800000|2022-12-07 18:30:00|533.84|524.74|534.16|525.06|534.34|525.24|533.75|524.65|200
1670438100000|2022-12-07 18:35:00|534.34|525.24|533|523.9|534.34|525.24|532.98|523.88|219
1670438400000|2022-12-07 18:40:00|532.9|523.8|533.05|523.95|533.15|524.05|532.9|523.8|4
1670438700000|2022-12-07 18:45:00|533.1|524|533.15|524.05|533.37|524.27|533|523.9|268
1670439000000|2022-12-07 18:50:00|533.17|524.07|533|523.9|533.46|524.36|532.8|523.7|234
1670439300000|2022-12-07 18:55:00|532.94|523.84|532.17|523.07|533.18|524.08|531.7|522.6|327
1670439600000|2022-12-07 19:00:00|532|522.9|532.31|523.21|532.97|523.87|531.51|522.41|410
1670439900000|2022-12-07 19:05:00|532.41|523.31|532.25|523.15|532.56|523.46|532.15|523.05|254
1670440200000|2022-12-07 19:10:00|532.3|523.2|533.1|524|533.35|524.25|532.25|523.15|126
1670440500000|2022-12-07 19:15:00|533.05|523.95|532.25|523.15|533.2|524.1|531.9|522.8|339
1670440800000|2022-12-07 19:20:00|532.05|522.95|532.39|523.29|532.41|523.31|531.4|522.3|269
1670441100000|2022-12-07 19:25:00|532.28|523.18|531.29|522.19|532.55|523.45|531.2|522.1|207
1670441400000|2022-12-07 19:30:00|531.25|522.15|532.17|523.07|532.42|523.32|531.2|522.1|302
1670441700000|2022-12-07 19:35:00|532.15|523.05|533.01|523.91|533.2|524.1|531.15|522.05|387
1670442000000|2022-12-07 19:40:00|532.9|523.8|532.27|523.17|533.15|524.05|532.1|523|261
1670442300000|2022-12-07 19:45:00|532.25|523.15|532.14|523.04|532.38|523.28|532|522.9|352
1670442600000|2022-12-07 19:50:00|532.2|523.1|532.3|523.2|532.52|523.42|531.95|522.85|306
1670442900000|2022-12-07 19:55:00|532.33|523.23|532.4|523.3|533.23|524.13|532.3|523.2|356
1670443200000|2022-12-07 20:00:00|532.43|523.33|531.43|522.33|532.48|523.38|530.1|521|616
1670443500000|2022-12-07 20:05:00|531.55|522.45|530.5|521.4|531.55|522.45|530.35|521.25|418
1670443800000|2022-12-07 20:10:00|530.4|521.3|531.27|522.17|531.54|522.44|530.4|521.3|452
1670444100000|2022-12-07 20:15:00|531.54|522.44|531.58|522.48|531.67|522.57|531.2|522.1|299
1670444400000|2022-12-07 20:20:00|531.47|522.37|531.45|522.35|531.68|522.58|531.25|522.15|267
1670444700000|2022-12-07 20:25:00|531.5|522.4|531.5|522.4|531.69|522.59|531.18|522.08|293
1670445000000|2022-12-07 20:30:00|531.47|522.37|532.25|523.15|532.54|523.44|531.4|522.3|457
1670445300000|2022-12-07 20:35:00|532.26|523.16|532.4|523.3|532.55|523.45|532.23|523.13|354
1670445600000|2022-12-07 20:40:00|532.35|523.25|530.45|521.35|532.55|523.45|530.4|521.3|311
1670445900000|2022-12-07 20:45:00|530.4|521.3|531.2|522.1|531.46|522.36|530.4|521.3|225
1670446200000|2022-12-07 20:50:00|531.15|522.05|530.5|521.4|531.28|522.18|530.13|521.03|390
1670446500000|2022-12-07 20:55:00|530.25|521.15|530.16|521.06|530.67|521.57|530.05|520.95|366
1670446800000|2022-12-07 21:00:00|530.2|521.1|530.4|521.3|531.3|522.2|530.1|521|506
1670447100000|2022-12-07 21:05:00|530.37|521.27|530.85|521.75|531.2|522.1|530.27|521.17|299
1670447400000|2022-12-07 21:10:00|530.9|521.8|530.92|521.82|531.08|521.98|530.34|521.24|182
1670447700000|2022-12-07 21:15:00|530.9|521.8|531.08|521.98|531.45|522.35|530.9|521.8|259
1670448000000|2022-12-07 21:20:00|531.14|522.04|530.38|521.28|531.54|522.44|530.3|521.2|294
1670448300000|2022-12-07 21:25:00|530.45|521.35|530.86|521.76|531.25|522.15|530.27|521.17|245
1670448600000|2022-12-07 21:30:00|530.91|521.81|530.8|521.7|531.27|522.17|530.75|521.65|236
1670448900000|2022-12-07 21:35:00|530.7|521.6|530.5|521.4|530.7|521.6|530.2|521.1|308
1670449200000|2022-12-07 21:40:00|530.48|521.38|531.1|522|531.1|522|530.25|521.15|359
1670449500000|2022-12-07 21:45:00|531.04|521.94|531.4|522.3|531.55|522.45|531|521.9|295
1670449800000|2022-12-07 21:50:00|531.43|522.33|531.9|522.8|532.35|523.25|531.35|522.25|166
1670450100000|2022-12-07 21:55:00|531.85|522.75|532.23|523.13|532.38|523.28|531.65|522.55|197
1670450400000|2022-12-07 22:00:00|532.2|523.1|531.99|522.89|532.22|523.12|531.81|522.71|105
1670450700000|2022-12-07 22:05:00|532.02|522.92|531.94|522.84|532.07|522.97|531.9|522.8|86
1670451000000|2022-12-07 22:10:00|531.91|522.81|532.05|522.95|532.31|523.21|531.91|522.81|77
1670451300000|2022-12-07 22:15:00|532.07|522.97|531.9|522.8|532.11|523.01|531.82|522.72|52
1670451600000|2022-12-07 22:20:00|531.89|522.79|532.26|523.16|532.27|523.17|531.89|522.79|41
1670451900000|2022-12-07 22:25:00|532.27|523.17|531.83|522.73|532.69|523.59|531.73|522.63|100
1670452200000|2022-12-07 22:30:00|531.82|522.72|531.13|522.03|531.84|522.74|530.93|521.83|122
1670452500000|2022-12-07 22:35:00|531.05|521.95|531.98|522.88|532.16|523.06|530.89|521.79|203
1670452800000|2022-12-07 22:40:00|532.01|522.91|532.41|523.31|532.77|523.67|531.98|522.88|88
1670453100000|2022-12-07 22:45:00|532.55|523.45|533.91|524.81|534.02|524.92|532.55|523.45|178
1670453400000|2022-12-07 22:50:00|533.96|524.86|533.89|524.79|534.44|525.34|533.18|524.08|150
1670453700000|2022-12-07 22:55:00|533.92|524.82|533.1|524|533.98|524.88|533.04|523.94|147
1670454000000|2022-12-07 23:00:00|533.16|524.06|533.3|524.2|533.64|524.54|532.23|523.13|397
1670454300000|2022-12-07 23:05:00|533.39|524.29|533.85|524.75|534.3|525.2|533.21|524.11|402
1670454600000|2022-12-07 23:10:00|533.8|524.7|534.33|525.23|534.53|525.43|533.65|524.55|293
1670454900000|2022-12-07 23:15:00|534.35|525.25|533.7|524.6|534.57|525.47|533.15|524.05|330
1670455200000|2022-12-07 23:20:00|533.65|524.55|533.6|524.5|534.19|525.09|533.2|524.1|293
1670455500000|2022-12-07 23:25:00|533.93|524.83|534|524.9|534.11|525.01|533.65|524.55|202
1670455800000|2022-12-07 23:30:00|533.9|524.8|534.75|525.65|535.28|526.18|533.85|524.75|288
1670456100000|2022-12-07 23:35:00|534.85|525.75|535|525.9|535.26|526.16|534.75|525.65|189
1670456400000|2022-12-07 23:40:00|534.8|525.7|535.1|526|535.28|526.18|534.7|525.6|124
1670456700000|2022-12-07 23:45:00|534.95|525.85|534.73|525.63|535.1|526|534.11|525.01|355
1670457000000|2022-12-07 23:50:00|534.7|525.6|534.85|525.75|535.03|525.93|533.88|524.78|350
1670457300000|2022-12-07 23:55:00|534.95|525.85|534.1|525|535|525.9|533.85|524.75|336
1670457600000|2022-12-08 00:00:00|534.2|525.1|533.8|524.7|534.33|525.23|533.65|524.55|389
1670457900000|2022-12-08 00:05:00|534.07|524.97|533.93|524.83|534.16|525.06|533.22|524.12|397
1670458200000|2022-12-08 00:10:00|533.85|524.75|535.07|525.97|535.33|526.23|533.85|524.75|326
1670458500000|2022-12-08 00:15:00|535.01|525.91|534.89|525.79|535.33|526.23|534.17|525.07|454
1670458800000|2022-12-08 00:20:00|534.88|525.78|535.3|526.2|536.07|526.97|534.8|525.7|489
1670459100000|2022-12-08 00:25:00|535.35|526.25|534.15|525.05|535.46|526.36|533.95|524.85|403
1670459400000|2022-12-08 00:30:00|534|524.9|533.25|524.15|534.3|525.2|533.12|524.02|377
1670459700000|2022-12-08 00:35:00|533.27|524.17|533.05|523.95|533.32|524.22|532.75|523.65|399
1670460000000|2022-12-08 00:40:00|533.17|524.07|533.96|524.86|534.17|525.07|533.05|523.95|384
1670460300000|2022-12-08 00:45:00|534.06|524.96|533.08|523.98|534.19|525.09|532.72|523.62|422
1670460600000|2022-12-08 00:50:00|533.11|524.01|533.01|523.91|533.26|524.16|532.7|523.6|537
1670460900000|2022-12-08 00:55:00|532.95|523.85|532.05|522.95|533.14|524.04|531.95|522.85|438
1670461200000|2022-12-08 01:00:00|532.07|522.97|532.37|523.27|533.1|524|531.9|522.8|441
1670461500000|2022-12-08 01:05:00|532.35|523.25|533.25|524.15|533.38|524.28|532.35|523.25|385
1670461800000|2022-12-08 01:10:00|533.27|524.17|534.33|525.23|534.46|525.36|533.2|524.1|357
1670462100000|2022-12-08 01:15:00|534.3|525.2|533.07|523.97|534.45|525.35|532.6|523.5|429
1670462400000|2022-12-08 01:20:00|533.03|523.93|533.15|524.05|533.29|524.19|532.89|523.79|242
1670462700000|2022-12-08 01:25:00|533.17|524.07|532.45|523.35|533.45|524.35|532.35|523.25|282
1670463000000|2022-12-08 01:30:00|532.4|523.3|531.36|522.26|532.6|523.5|531.26|522.16|237
1670463300000|2022-12-08 01:35:00|531.35|522.25|531.6|522.5|532.46|523.36|531.05|521.95|446
1670463600000|2022-12-08 01:40:00|531.55|522.45|531.02|521.92|532.29|523.19|530.95|521.85|488
1670463900000|2022-12-08 01:45:00|531.1|522|532.25|523.15|532.48|523.38|530.85|521.75|434
1670464200000|2022-12-08 01:50:00|532.22|523.12|532.34|523.24|532.45|523.35|530.95|521.85|358
1670464500000|2022-12-08 01:55:00|532.41|523.31|532.62|523.52|532.68|523.58|532.2|523.1|375
1670464800000|2022-12-08 02:00:00|532.67|523.57|532.35|523.25|532.73|523.63|531.55|522.45|448
1670465100000|2022-12-08 02:05:00|532.32|523.22|532.05|522.95|532.33|523.23|531.9|522.8|442
1670465400000|2022-12-08 02:10:00|532.09|522.99|532.02|522.92|532.22|523.12|531.8|522.7|438
1670465700000|2022-12-08 02:15:00|532.07|522.97|531.99|522.89|532.15|523.05|531.23|522.13|341
1670466000000|2022-12-08 02:20:00|531.96|522.86|532.38|523.28|532.52|523.42|531.83|522.73|278
1670466300000|2022-12-08 02:25:00|532.32|523.22|532.92|523.82|533.1|524|532.25|523.15|218
1670466600000|2022-12-08 02:30:00|532.9|523.8|533.98|524.88|534.06|524.96|532.65|523.55|388
1670466900000|2022-12-08 02:35:00|533.9|524.8|534.06|524.96|534.22|525.12|533.7|524.6|437
1670467200000|2022-12-08 02:40:00|534.04|524.94|535.57|526.47|536.82|527.72|533.98|524.88|596
1670467500000|2022-12-08 02:45:00|535.55|526.45|535.4|526.3|536.32|527.22|534.8|525.7|633
1670467800000|2022-12-08 02:50:00|535.45|526.35|535.45|526.35|535.75|526.65|535.1|526|447
1670468100000|2022-12-08 02:55:00|535.51|526.41|534.93|525.83|536.28|527.18|534.8|525.7|433
1670468400000|2022-12-08 03:00:00|535|525.9|535.32|526.22|535.75|526.65|534.85|525.75|352
1670468700000|2022-12-08 03:05:00|535.37|526.27|535.53|526.43|536.28|527.18|535.2|526.1|406
1670469000000|2022-12-08 03:10:00|535.5|526.4|535.52|526.42|535.99|526.89|534.9|525.8|430
1670469300000|2022-12-08 03:15:00|535.5|526.4|536.05|526.95|536.39|527.29|535.33|526.23|404
1670469600000|2022-12-08 03:20:00|536.1|527|536.59|527.49|536.82|527.72|536.04|526.94|383
1670469900000|2022-12-08 03:25:00|536.44|527.34|535.88|526.78|536.8|527.7|535.8|526.7|442
1670470200000|2022-12-08 03:30:00|535.8|526.7|536.05|526.95|536.32|527.22|535.75|526.65|168
1670470500000|2022-12-08 03:35:00|536.1|527|535.5|526.4|536.18|527.08|535.3|526.2|296
1670470800000|2022-12-08 03:40:00|535.55|526.45|535.41|526.31|535.65|526.55|535.25|526.15|519
1670471100000|2022-12-08 03:45:00|535.44|526.34|535.48|526.38|535.7|526.6|535.28|526.18|422
1670471400000|2022-12-08 03:50:00|535.58|526.48|535.33|526.23|535.6|526.5|535.22|526.12|531
1670471700000|2022-12-08 03:55:00|535.3|526.2|535.19|526.09|535.5|526.4|534.9|525.8|490
1670472000000|2022-12-08 04:00:00|535.14|526.04|534.85|525.75|535.43|526.33|534.75|525.65|449
1670472300000|2022-12-08 04:05:00|534.95|525.85|534.95|525.85|535.14|526.04|534.75|525.65|173
1670472600000|2022-12-08 04:10:00|534.9|525.8|533.95|524.85|535.16|526.06|533.8|524.7|329
1670472900000|2022-12-08 04:15:00|533.9|524.8|533.88|524.78|534.33|525.23|533.68|524.58|407
1670473200000|2022-12-08 04:20:00|533.85|524.75|533.05|523.95|534.06|524.96|533.02|523.92|403
1670473500000|2022-12-08 04:25:00|532.97|523.87|533.3|524.2|533.94|524.84|532.95|523.85|264
1670473800000|2022-12-08 04:30:00|533.25|524.15|534.03|524.93|534.24|525.14|533.17|524.07|385
1670474100000|2022-12-08 04:35:00|534.06|524.96|533.87|524.77|534.11|525.01|533.58|524.48|320
1670474400000|2022-12-08 04:40:00|533.68|524.58|534.1|525|534.29|525.19|533.68|524.58|189
1670474700000|2022-12-08 04:45:00|534.15|525.05|534.85|525.75|535.15|526.05|534.04|524.94|261
1670475000000|2022-12-08 04:50:00|534.94|525.84|534.38|525.28|535.09|525.99|534.13|525.03|390
1670475300000|2022-12-08 04:55:00|534.33|525.23|533.42|524.32|535.09|525.99|532.85|523.75|387
1670475600000|2022-12-08 05:00:00|533.35|524.25|533.96|524.86|534.22|525.12|532.07|522.97|452
1670475900000|2022-12-08 05:05:00|533.75|524.65|533.99|524.89|534.31|525.21|533.75|524.65|331
1670476200000|2022-12-08 05:10:00|533.9|524.8|533.45|524.35|534.12|525.02|533.25|524.15|244
1670476500000|2022-12-08 05:15:00|533.43|524.33|533.35|524.25|533.55|524.45|533.1|524|271
1670476800000|2022-12-08 05:20:00|533.33|524.23|533.55|524.45|533.57|524.47|533.3|524.2|207
1670477100000|2022-12-08 05:25:00|533.48|524.38|533.4|524.3|533.57|524.47|533.4|524.3|110
1670477400000|2022-12-08 05:30:00|533.52|524.42|533.28|524.18|533.52|524.42|533.05|523.95|273
1670477700000|2022-12-08 05:35:00|533.31|524.21|533.32|524.22|533.43|524.33|533.15|524.05|303
1670478000000|2022-12-08 05:40:00|533.15|524.05|532.45|523.35|533.41|524.31|532.1|523|328
1670478300000|2022-12-08 05:45:00|532.5|523.4|533.53|524.43|533.72|524.62|532.25|523.15|375
1670478600000|2022-12-08 05:50:00|533.46|524.36|534.3|525.2|534.42|525.32|533.35|524.25|267
1670478900000|2022-12-08 05:55:00|534.27|525.17|533.9|524.8|534.35|525.25|533.8|524.7|267
1670479200000|2022-12-08 06:00:00|533.95|524.85|533.32|524.22|534.14|525.04|532.95|523.85|354
1670479500000|2022-12-08 06:05:00|533.3|524.2|532.86|523.76|533.35|524.25|532.6|523.5|324
1670479800000|2022-12-08 06:10:00|532.85|523.75|533.1|524|533.32|524.22|532.6|523.5|265
1670480100000|2022-12-08 06:15:00|533.15|524.05|533.75|524.65|534.18|525.08|532.9|523.8|237
1670480400000|2022-12-08 06:20:00|533.98|524.88|533.29|524.19|534.12|525.02|533.08|523.98|312
1670480700000|2022-12-08 06:25:00|533.35|524.25|533.35|524.25|533.51|524.41|533.12|524.02|355
1670481000000|2022-12-08 06:30:00|533.38|524.28|533.58|524.48|533.67|524.57|533.32|524.22|246
1670481300000|2022-12-08 06:35:00|533.6|524.5|533.97|524.87|534.19|525.09|533.5|524.4|205
1670481600000|2022-12-08 06:40:00|534.09|524.99|533.5|524.4|534.17|525.07|533.36|524.26|261
1670481900000|2022-12-08 06:45:00|533.45|524.35|533.35|524.25|533.55|524.45|533.25|524.15|169
1670482200000|2022-12-08 06:50:00|533.2|524.1|533.35|524.25|533.45|524.35|533.2|524.1|222
1670482500000|2022-12-08 06:55:00|533.37|524.27|533.4|524.3|533.56|524.46|533.3|524.2|189
1670482800000|2022-12-08 07:00:00|533.35|524.25|533.43|524.33|534.02|524.92|533.35|524.25|170
1670483100000|2022-12-08 07:05:00|533.45|524.35|534.28|525.18|534.43|525.33|533.4|524.3|378
1670483400000|2022-12-08 07:10:00|534.3|525.2|534.44|525.34|534.65|525.55|534.2|525.1|414
1670483700000|2022-12-08 07:15:00|534.28|525.18|534.09|524.99|534.7|525.6|533.9|524.8|427
1670484000000|2022-12-08 07:20:00|534.25|525.15|534.45|525.35|534.86|525.76|534|524.9|428
1670484300000|2022-12-08 07:25:00|534.43|525.33|534.18|525.08|534.6|525.5|534.05|524.95|351
1670484600000|2022-12-08 07:30:00|534.15|525.05|534.65|525.55|534.75|525.65|534.15|525.05|257
1670484900000|2022-12-08 07:35:00|534.7|525.6|534.78|525.68|535|525.9|534.4|525.3|272
1670485200000|2022-12-08 07:40:00|534.75|525.65|534.52|525.42|534.9|525.8|534.3|525.2|350
1670485500000|2022-12-08 07:45:00|534.49|525.39|534.33|525.23|534.73|525.63|534.2|525.1|370
1670485800000|2022-12-08 07:50:00|534.3|525.2|534.2|525.1|534.81|525.71|534.2|525.1|359
1670486100000|2022-12-08 07:55:00|534.25|525.15|534.17|525.07|534.54|525.44|534.05|524.95|308
1670486400000|2022-12-08 08:00:00|534.15|525.05|534.44|525.34|534.95|525.85|534.15|525.05|362
1670486700000|2022-12-08 08:05:00|534.49|525.39|534.65|525.55|534.89|525.79|534.35|525.25|315
1670487000000|2022-12-08 08:10:00|534.47|525.37|534.34|525.24|534.73|525.63|534.3|525.2|345
1670487300000|2022-12-08 08:15:00|534.57|525.47|534.29|525.19|534.64|525.54|534.15|525.05|251
1670487600000|2022-12-08 08:20:00|534.25|525.15|534.25|525.15|534.55|525.45|534.15|525.05|131
1670487900000|2022-12-08 08:25:00|534.2|525.1|534.58|525.48|534.65|525.55|534.2|525.1|226
1670488200000|2022-12-08 08:30:00|534.31|525.21|534.75|525.65|536.38|527.28|534.25|525.15|338
1670488500000|2022-12-08 08:35:00|534.9|525.8|535.22|526.12|535.45|526.35|534.75|525.65|121
1670488800000|2022-12-08 08:40:00|535.32|526.22|535.2|526.1|535.45|526.35|535.05|525.95|289
1670489100000|2022-12-08 08:45:00|535.14|526.04|535.38|526.28|535.46|526.36|535|525.9|249
1670489400000|2022-12-08 08:50:00|535.24|526.14|535.42|526.32|535.46|526.36|535.15|526.05|234
1670489700000|2022-12-08 08:55:00|535.41|526.31|535.33|526.23|535.65|526.55|535.12|526.02|294
1670490000000|2022-12-08 09:00:00|535.38|526.28|534.9|525.8|535.75|526.65|534.85|525.75|372
1670490300000|2022-12-08 09:05:00|535|525.9|535|525.9|535.16|526.06|534.85|525.75|98
1670490600000|2022-12-08 09:10:00|534.8|525.7|535|525.9|535.25|526.15|534.8|525.7|140
1670490900000|2022-12-08 09:15:00|535.05|525.95|534.9|525.8|535.18|526.08|534.8|525.7|130
1670491200000|2022-12-08 09:20:00|534.98|525.88|534.25|525.15|535.06|525.96|534.08|524.98|369
1670491500000|2022-12-08 09:25:00|534.2|525.1|534.1|525|534.46|525.36|533.9|524.8|193
1670491800000|2022-12-08 09:30:00|533.9|524.8|534.2|525.1|534.52|525.42|533.75|524.65|358
1670492100000|2022-12-08 09:35:00|534.25|525.15|533.17|524.07|534.56|525.46|533.05|523.95|387
1670492400000|2022-12-08 09:40:00|533.11|524.01|533|523.9|533.38|524.28|532.85|523.75|385
1670492700000|2022-12-08 09:45:00|533.19|524.09|533.27|524.17|533.47|524.37|532.85|523.75|304
1670493000000|2022-12-08 09:50:00|533.1|524|533.27|524.17|533.45|524.35|533.05|523.95|268
1670493300000|2022-12-08 09:55:00|533.1|524|533.15|524.05|533.32|524.22|532.65|523.55|315
1670493600000|2022-12-08 10:00:00|533.1|524|534|524.9|534.03|524.93|532.7|523.6|200
1670493900000|2022-12-08 10:05:00|534.1|525|534|524.9|534.26|525.16|533.95|524.85|64
1670494200000|2022-12-08 10:10:00|534.05|524.95|533.85|524.75|534.2|525.1|533.85|524.75|167
1670494500000|2022-12-08 10:15:00|533.95|524.85|534.4|525.3|534.45|525.35|533.75|524.65|233
1670494800000|2022-12-08 10:20:00|534.42|525.32|534.23|525.13|534.6|525.5|534.05|524.95|363
1670495100000|2022-12-08 10:25:00|534.28|525.18|534.25|525.15|534.45|525.35|533.9|524.8|334
1670495400000|2022-12-08 10:30:00|534.29|525.19|534.2|525.1|534.45|525.35|534.04|524.94|286
1670495700000|2022-12-08 10:35:00|534.28|525.18|534.1|525|534.42|525.32|534|524.9|280
1670496000000|2022-12-08 10:40:00|534.2|525.1|534.2|525.1|534.4|525.3|533.9|524.8|220
1670496300000|2022-12-08 10:45:00|534.14|525.04|534.65|525.55|535.25|526.15|534.08|524.98|264
1670496600000|2022-12-08 10:50:00|534.7|525.6|534.14|525.04|535|525.9|534.1|525|306
1670496900000|2022-12-08 10:55:00|534.29|525.19|534.21|525.11|534.36|525.26|534.05|524.95|250
1670497200000|2022-12-08 11:00:00|534.27|525.17|534.89|525.79|535.09|525.99|534.05|524.95|306
1670497500000|2022-12-08 11:05:00|534.88|525.78|534.3|525.2|535.13|526.03|534.05|524.95|268
1670497800000|2022-12-08 11:10:00|534.25|525.15|533.78|524.68|534.3|525.2|533.78|524.68|232
1670498100000|2022-12-08 11:15:00|533.98|524.88|533.05|523.95|534.19|525.09|532.95|523.85|276
1670498400000|2022-12-08 11:20:00|533.1|524|534.09|524.99|534.3|525.2|533.1|524|272
1670498700000|2022-12-08 11:25:00|534.15|525.05|534.19|525.09|534.49|525.39|534.05|524.95|336
1670499000000|2022-12-08 11:30:00|534.09|524.99|533.99|524.89|534.31|525.21|533.6|524.5|297
1670499300000|2022-12-08 11:35:00|533.95|524.85|533.36|524.26|534.12|525.02|532.97|523.87|343
1670499600000|2022-12-08 11:40:00|533.35|524.25|531.1|522|534.04|524.94|530.75|521.65|402
1670499900000|2022-12-08 11:45:00|531.05|521.95|534.25|525.15|535.18|526.08|529.83|520.73|810
1670500200000|2022-12-08 11:50:00|534.14|525.04|535.85|526.75|536.06|526.96|533.6|524.5|698
1670500500000|2022-12-08 11:55:00|535.82|526.72|536.2|527.1|537.01|527.91|535.02|525.92|633
1670500800000|2022-12-08 12:00:00|536.04|526.94|536.4|527.3|536.92|527.82|534.65|525.55|676
1670501100000|2022-12-08 12:05:00|536.35|527.25|535|525.9|536.51|527.41|534.8|525.7|634
1670501400000|2022-12-08 12:10:00|534.9|525.8|534.3|525.2|535.42|526.32|534.22|525.12|447
1670501700000|2022-12-08 12:15:00|534.33|525.23|534.12|525.02|534.47|525.37|534.1|525|330
1670502000000|2022-12-08 12:20:00|534.14|525.04|534.25|525.15|534.4|525.3|533.85|524.75|411
1670502300000|2022-12-08 12:25:00|534.2|525.1|534.05|524.95|534.3|525.2|533.8|524.7|329
1670502600000|2022-12-08 12:30:00|534|524.9|535.73|526.63|536.15|527.05|534|524.9|463
1670502900000|2022-12-08 12:35:00|535.35|526.25|534.8|525.7|536|526.9|534.2|525.1|497
1670503200000|2022-12-08 12:40:00|534.85|525.75|534.83|525.73|535.35|526.25|534.75|525.65|381
1670503500000|2022-12-08 12:45:00|534.8|525.7|534.92|525.82|535.25|526.15|534.27|525.17|324
1670503800000|2022-12-08 12:50:00|534.95|525.85|534.95|525.85|535.1|526|534.75|525.65|291
1670504100000|2022-12-08 12:55:00|534.97|525.87|534.8|525.7|535|525.9|534.75|525.65|186
1670504400000|2022-12-08 13:00:00|534.85|525.75|534.9|525.8|535.31|526.21|533.95|524.85|251
1670504700000|2022-12-08 13:05:00|534.85|525.75|534.25|525.15|534.85|525.75|533.75|524.65|443
1670505000000|2022-12-08 13:10:00|534.07|524.97|534.3|525.2|534.36|525.26|533.95|524.85|350
1670505300000|2022-12-08 13:15:00|534.28|525.18|534.85|525.75|535.09|525.99|534.08|524.98|262
1670505600000|2022-12-08 13:20:00|535.09|525.99|534.78|525.68|535.2|526.1|534.6|525.5|206
1670505900000|2022-12-08 13:25:00|534.75|525.65|535.05|525.95|535.31|526.21|534.75|525.65|376
1670506200000|2022-12-08 13:30:00|535.01|525.91|534.55|525.45|536.06|526.96|533.95|524.85|489
1670506500000|2022-12-08 13:35:00|534.56|525.46|535.75|526.65|536.43|527.33|534.55|525.45|635
1670506800000|2022-12-08 13:40:00|535.78|526.68|535.2|526.1|536.14|527.04|535.12|526.02|321
1670507100000|2022-12-08 13:45:00|535.25|526.15|535.24|526.14|535.4|526.3|535.1|526|86
1670507400000|2022-12-08 13:50:00|535.37|526.27|535.95|526.85|536.5|527.4|535.37|526.27|439
1670507700000|2022-12-08 13:55:00|535.85|526.75|536.3|527.2|536.41|527.31|535.7|526.6|443
1670508000000|2022-12-08 14:00:00|536.17|527.07|537.19|528.09|537.38|528.28|535.85|526.75|531
1670508300000|2022-12-08 14:05:00|537.16|528.06|536.3|527.2|537.39|528.29|536.15|527.05|410
1670508600000|2022-12-08 14:10:00|536.28|527.18|535.9|526.8|536.45|527.35|535.9|526.8|279
1670508900000|2022-12-08 14:15:00|535.96|526.86|536|526.9|536.23|527.13|535.4|526.3|284
1670509200000|2022-12-08 14:20:00|535.99|526.89|536.02|526.92|536.35|527.25|535.68|526.58|301
1670509500000|2022-12-08 14:25:00|536.1|527|536.22|527.12|536.38|527.28|535.95|526.85|268
1670509800000|2022-12-08 14:30:00|536.2|527.1|534.39|525.29|536.35|527.25|534.22|525.12|587
1670510100000|2022-12-08 14:35:00|534.35|525.25|534.02|524.92|534.66|525.56|533.95|524.85|473
1670510400000|2022-12-08 14:40:00|534.04|524.94|534.25|525.15|534.46|525.36|534.02|524.92|335
1670510700000|2022-12-08 14:45:00|534.23|525.13|534.91|525.81|535.25|526.15|534.03|524.93|365
1670511000000|2022-12-08 14:50:00|534.95|525.85|535.04|525.94|535.43|526.33|534.75|525.65|377
1670511300000|2022-12-08 14:55:00|535.15|526.05|536.15|527.05|536.41|527.31|534.85|525.75|550
1670511600000|2022-12-08 15:00:00|536.07|526.97|537.19|528.09|537.43|528.33|535.8|526.7|671
1670511900000|2022-12-08 15:05:00|537.12|528.02|536.36|527.26|538.13|529.03|535.98|526.88|650
1670512200000|2022-12-08 15:10:00|536.3|527.2|536.36|527.26|536.55|527.45|536.15|527.05|516
1670512500000|2022-12-08 15:15:00|536.28|527.18|535.45|526.35|536.45|527.35|535.24|526.14|352
1670512800000|2022-12-08 15:20:00|535.35|526.25|535.24|526.14|535.57|526.47|535.24|526.14|352
1670513100000|2022-12-08 15:25:00|535.39|526.29|536.25|527.15|536.33|527.23|535.24|526.14|417
1670513400000|2022-12-08 15:30:00|536.3|527.2|536.78|527.68|537.05|527.95|535.75|526.65|368
1670513700000|2022-12-08 15:35:00|536.8|527.7|536.85|527.75|537.41|528.31|536.75|527.65|445
1670514000000|2022-12-08 15:40:00|536.88|527.78|536.7|527.6|537.2|528.1|536.6|527.5|307
1670514300000|2022-12-08 15:45:00|536.65|527.55|536.3|527.2|537.14|528.04|536.05|526.95|196
1670514600000|2022-12-08 15:50:00|536.39|527.29|536.39|527.29|536.66|527.56|536.25|527.15|265
1670514900000|2022-12-08 15:55:00|536.35|527.25|536.39|527.29|536.55|527.45|536.25|527.15|288
1670515200000|2022-12-08 16:00:00|536.27|527.17|535.35|526.25|536.5|527.4|535.15|526.05|213
1670515500000|2022-12-08 16:05:00|535.4|526.3|535.4|526.3|536.3|527.2|535.35|526.25|146
1670515800000|2022-12-08 16:10:00|535.38|526.28|536.22|527.12|536.25|527.15|535.27|526.17|358
1670516100000|2022-12-08 16:15:00|536.2|527.1|535.45|526.35|536.25|527.15|535.07|525.97|260
1670516400000|2022-12-08 16:20:00|535.35|526.25|535.32|526.22|535.4|526.3|534.95|525.85|323
1670516700000|2022-12-08 16:25:00|535.35|526.25|535.78|526.68|536.35|527.25|535.17|526.07|277
1670517000000|2022-12-08 16:30:00|535.8|526.7|535.75|526.65|536.22|527.12|535.75|526.65|329
1670517300000|2022-12-08 16:35:00|535.78|526.68|535.93|526.83|536.2|527.1|535.7|526.6|239
1670517600000|2022-12-08 16:40:00|535.95|526.85|535.75|526.65|536.05|526.95|535.75|526.65|147
1670517900000|2022-12-08 16:45:00|535.78|526.68|535.75|526.65|536.03|526.93|535.7|526.6|100
1670518200000|2022-12-08 16:50:00|536.03|526.93|535.85|526.75|536.08|526.98|535.65|526.55|76
1670518500000|2022-12-08 16:55:00|535.88|526.78|536.25|527.15|536.35|527.25|535.85|526.75|297
1670518800000|2022-12-08 17:00:00|536.12|527.02|535.9|526.8|536.35|527.25|535.85|526.75|242
1670519100000|2022-12-08 17:05:00|535.88|526.78|535.9|526.8|536.26|527.16|535.85|526.75|220
1670519400000|2022-12-08 17:10:00|535.95|526.85|535.75|526.65|537.1|528|535.7|526.6|190
1670519700000|2022-12-08 17:15:00|535.8|526.7|536.24|527.14|536.3|527.2|535.65|526.55|177
1670520000000|2022-12-08 17:20:00|536.15|527.05|536.02|526.92|536.3|527.2|535.95|526.85|226
1670520300000|2022-12-08 17:25:00|536.05|526.95|535.95|526.85|536.05|526.95|535.85|526.75|126
1670520600000|2022-12-08 17:30:00|535.97|526.87|536.25|527.15|536.45|527.35|535.9|526.8|208
1670520900000|2022-12-08 17:35:00|536.05|526.95|535.98|526.88|536.3|527.2|535.93|526.83|226
1670521200000|2022-12-08 17:40:00|536.2|527.1|536.35|527.25|536.43|527.33|535.95|526.85|347
1670521500000|2022-12-08 17:45:00|536.25|527.15|536.3|527.2|536.39|527.29|536.1|527|225
1670521800000|2022-12-08 17:50:00|536.15|527.05|536.75|527.65|537.25|528.15|536.15|527.05|362
1670522100000|2022-12-08 17:55:00|536.78|527.68|536.85|527.75|536.9|527.8|536.7|527.6|38
1670522400000|2022-12-08 18:00:00|536.9|527.8|536.7|527.6|537.25|528.15|536.7|527.6|201
1670522700000|2022-12-08 18:05:00|536.75|527.65|537.15|528.05|537.2|528.1|536.18|527.08|144
1670523000000|2022-12-08 18:10:00|536.8|527.7|537.2|528.1|537.2|528.1|536.8|527.7|96
1670523300000|2022-12-08 18:15:00|537.18|528.08|537.3|528.2|537.4|528.3|536.95|527.85|194
1670523600000|2022-12-08 18:20:00|537.28|528.18|537.85|528.75|537.9|528.8|537.05|527.95|274
1670523900000|2022-12-08 18:25:00|537.9|528.8|538.2|529.1|538.57|529.47|537.65|528.55|306
1670524200000|2022-12-08 18:30:00|538.06|528.96|539.92|530.82|539.98|530.88|538.03|528.93|564
1670524500000|2022-12-08 18:35:00|539.94|530.84|541.92|532.82|542.5|533.4|539.77|530.67|845
1670524800000|2022-12-08 18:40:00|541.88|532.78|542|532.9|542.3|533.2|541.65|532.55|545
1670525100000|2022-12-08 18:45:00|541.98|532.88|544.35|535.25|544.37|535.27|541.98|532.88|531
1670525400000|2022-12-08 18:50:00|544.37|535.27|544.78|535.68|547.11|538.01|544.25|535.15|802
1670525700000|2022-12-08 18:55:00|545.1|536|544.7|535.6|545.38|536.28|543.85|534.75|590
1670526000000|2022-12-08 19:00:00|544.65|535.55|544.37|535.27|545.34|536.24|544.15|535.05|636
1670526300000|2022-12-08 19:05:00|544.38|535.28|545.04|535.94|545.28|536.18|544.24|535.14|483
1670526600000|2022-12-08 19:10:00|545.07|535.97|547.75|538.65|547.94|538.84|544.95|535.85|600
1670526900000|2022-12-08 19:15:00|547.8|538.7|547.55|538.45|548.83|539.73|547.5|538.4|392
1670527200000|2022-12-08 19:20:00|547.45|538.35|547.52|538.42|548.05|538.95|547.3|538.2|207
1670527500000|2022-12-08 19:25:00|547.53|538.43|547.95|538.85|548.3|539.2|547.5|538.4|417
1670527800000|2022-12-08 19:30:00|548.05|538.95|549.2|540.1|549.68|540.58|548|538.9|494
1670528100000|2022-12-08 19:35:00|548.9|539.8|549.5|540.4|549.5|540.4|548.75|539.65|380
1670528400000|2022-12-08 19:40:00|549.55|540.45|549.55|540.45|549.7|540.6|549.4|540.3|61
1670528700000|2022-12-08 19:45:00|549.53|540.43|550.05|540.95|550.25|541.15|549.5|540.4|371
1670529000000|2022-12-08 19:50:00|549.9|540.8|550.2|541.1|550.55|541.45|549.8|540.7|267
1670529300000|2022-12-08 19:55:00|550.21|541.11|549.8|540.7|550.3|541.2|549.7|540.6|215
1670529600000|2022-12-08 20:00:00|550.15|541.05|549.8|540.7|550.23|541.13|549.55|540.45|153
1670529900000|2022-12-08 20:05:00|550.15|541.05|549.2|540.1|550.15|541.05|548.65|539.55|284
1670530200000|2022-12-08 20:10:00|549.14|540.04|548.8|539.7|549.33|540.23|548.8|539.7|352
1670530500000|2022-12-08 20:15:00|549.06|539.96|548.55|539.45|549.2|540.1|548.55|539.45|83
1670530800000|2022-12-08 20:20:00|548.6|539.5|548.6|539.5|548.8|539.7|548.55|539.45|21
1670531100000|2022-12-08 20:25:00|548.55|539.45|546.9|537.8|548.6|539.5|546.85|537.75|252
1670531400000|2022-12-08 20:30:00|547.2|538.1|547.15|538.05|547.75|538.65|546.7|537.6|261
1670531700000|2022-12-08 20:35:00|546.8|537.7|546.9|537.8|547.25|538.15|546.75|537.65|126
1670532000000|2022-12-08 20:40:00|546.85|537.75|546.35|537.25|546.85|537.75|546.2|537.1|88
1670532300000|2022-12-08 20:45:00|546.33|537.23|545.6|536.5|546.82|537.72|545.6|536.5|354
1670532600000|2022-12-08 20:50:00|545.55|536.45|545.3|536.2|545.75|536.65|544.9|535.8|499
1670532900000|2022-12-08 20:55:00|545.27|536.17|545.87|536.77|546.27|537.17|545|535.9|250
1670533200000|2022-12-08 21:00:00|545.83|536.73|545.6|536.5|546|536.9|545.55|536.45|105
1670533500000|2022-12-08 21:05:00|545.75|536.65|545.9|536.8|546.3|537.2|545.58|536.48|163
1670533800000|2022-12-08 21:10:00|546.2|537.1|545.6|536.5|546.2|537.1|545.55|536.45|113
1670534100000|2022-12-08 21:15:00|545.65|536.55|545.7|536.6|546.01|536.91|545.14|536.04|160
1670534400000|2022-12-08 21:20:00|545.65|536.55|545.75|536.65|546.3|537.2|545.65|536.55|194
1670534700000|2022-12-08 21:25:00|545.7|536.6|545.7|536.6|545.78|536.68|545.65|536.55|9
1670535000000|2022-12-08 21:30:00|545.75|536.65|545.85|536.75|546.2|537.1|545.75|536.65|214
1670535300000|2022-12-08 21:35:00|545.8|536.7|546.32|537.22|546.35|537.25|545.7|536.6|250
1670535600000|2022-12-08 21:40:00|546.29|537.19|545.9|536.8|546.4|537.3|545.9|536.8|306
1670535900000|2022-12-08 21:45:00|545.96|536.86|545.65|536.55|546.25|537.15|545.6|536.5|180
1670536200000|2022-12-08 21:50:00|545.6|536.5|545.6|536.5|545.7|536.6|545.5|536.4|28
1670536500000|2022-12-08 21:55:00|545.87|536.77|546.14|537.04|546.2|537.1|545.75|536.65|108
1670536800000|2022-12-08 22:00:00|546.12|537.02|545.94|536.84|546.16|537.06|545.8|536.7|54
1670537100000|2022-12-08 22:05:00|545.98|536.88|545.97|536.87|546.04|536.94|545.93|536.83|44
1670537400000|2022-12-08 22:10:00|546.08|536.98|547.11|538.01|547.14|538.04|546.08|536.98|128
1670537700000|2022-12-08 22:15:00|547.1|538|547.02|537.92|547.26|538.16|547.02|537.92|74
1670538000000|2022-12-08 22:20:00|547.01|537.91|547.03|537.93|547.03|537.93|547.01|537.91|2
1670538300000|2022-12-08 22:25:00|547.05|537.95|546.1|537|547.05|537.95|546.1|537|35
1670538600000|2022-12-08 22:30:00|546.14|537.04|546.23|537.13|546.31|537.21|546.14|537.04|34
1670538900000|2022-12-08 22:35:00|546.21|537.11|546.94|537.84|547.02|537.92|546.2|537.1|62
1670539200000|2022-12-08 22:40:00|546.98|537.88|546.7|537.6|547.22|538.12|546.34|537.24|63
1670539500000|2022-12-08 22:45:00|546.69|537.59|546.29|537.19|546.79|537.69|546.27|537.17|46
1670539800000|2022-12-08 22:50:00|546.28|537.18|547.35|538.25|547.35|538.25|546.28|537.18|77
1670540100000|2022-12-08 22:55:00|547.38|538.28|547.07|537.97|547.38|538.28|546.8|537.7|87
1670540400000|2022-12-08 23:00:00|546.8|537.7|547.3|538.2|547.38|538.28|546.75|537.65|168
1670540700000|2022-12-08 23:05:00|547.38|538.28|547.11|538.01|547.4|538.3|546.9|537.8|291
1670541000000|2022-12-08 23:10:00|547|537.9|548.18|539.08|548.5|539.4|547|537.9|408
1670541300000|2022-12-08 23:15:00|548.15|539.05|548.2|539.1|548.25|539.15|547.3|538.2|339
1670541600000|2022-12-08 23:20:00|548.05|538.95|547.25|538.15|548.2|539.1|547.05|537.95|162
1670541900000|2022-12-08 23:25:00|547.32|538.22|546.98|537.88|547.43|538.33|546.6|537.5|294
1670542200000|2022-12-08 23:30:00|547.03|537.93|547.19|538.09|547.35|538.25|546.7|537.6|264
1670542500000|2022-12-08 23:35:00|547.2|538.1|547.13|538.03|547.3|538.2|546.8|537.7|311
1670542800000|2022-12-08 23:40:00|547.2|538.1|548.15|539.05|548.2|539.1|546.98|537.88|309
1670543100000|2022-12-08 23:45:00|547.88|538.78|547.6|538.5|548.3|539.2|547.35|538.25|181
1670543400000|2022-12-08 23:50:00|547.7|538.6|548.25|539.15|548.7|539.6|547.7|538.6|294
1670543700000|2022-12-08 23:55:00|548.28|539.18|547.47|538.37|548.3|539.2|547.15|538.05|220
1670544000000|2022-12-09 00:00:00|547.45|538.35|547.5|538.4|547.8|538.7|547.45|538.35|219
1670544300000|2022-12-09 00:05:00|547.57|538.47|547.6|538.5|547.8|538.7|547.52|538.42|140
1670544600000|2022-12-09 00:10:00|547.55|538.45|548.3|539.2|548.43|539.33|547.55|538.45|216
1670544900000|2022-12-09 00:15:00|548.24|539.14|546.75|537.65|548.3|539.2|546.34|537.24|360
1670545200000|2022-12-09 00:20:00|546.65|537.55|545.78|536.68|547.2|538.1|545.65|536.55|264
1670545500000|2022-12-09 00:25:00|545.75|536.65|545.78|536.68|546.38|537.28|545.18|536.08|357
1670545800000|2022-12-09 00:30:00|545.8|536.7|546.7|537.6|547.15|538.05|545.8|536.7|284
1670546100000|2022-12-09 00:35:00|547.1|538|547.3|538.2|547.45|538.35|546.7|537.6|381
1670546400000|2022-12-09 00:40:00|547.25|538.15|545.9|536.8|547.4|538.3|545.85|536.75|371
1670546700000|2022-12-09 00:45:00|545.85|536.75|546.8|537.7|547.2|538.1|545.85|536.75|360
1670547000000|2022-12-09 00:50:00|547.07|537.97|546.05|536.95|547.3|538.2|545.8|536.7|369
1670547300000|2022-12-09 00:55:00|546.16|537.06|546.22|537.12|546.24|537.14|545.3|536.2|263
1670547600000|2022-12-09 01:00:00|546.16|537.06|545.85|536.75|546.3|537.2|545.85|536.75|337
1670547900000|2022-12-09 01:05:00|545.88|536.78|546.48|537.38|546.8|537.7|545.85|536.75|298
1670548200000|2022-12-09 01:10:00|546.58|537.48|546.65|537.55|546.8|537.7|546.4|537.3|229
1670548500000|2022-12-09 01:15:00|546.68|537.58|546.44|537.34|546.8|537.7|546.21|537.11|338
1670548800000|2022-12-09 01:20:00|546.5|537.4|547.15|538.05|547.45|538.35|546.4|537.3|450
1670549100000|2022-12-09 01:25:00|547.29|538.19|547.9|538.8|548.25|539.15|547.06|537.96|497
1670549400000|2022-12-09 01:30:00|548.2|539.1|547.25|538.15|548.5|539.4|547.15|538.05|447
1670549700000|2022-12-09 01:35:00|547.3|538.2|547.25|538.15|547.45|538.35|546.93|537.83|392
1670550000000|2022-12-09 01:40:00|547.2|538.1|547.31|538.21|547.45|538.35|547.15|538.05|343
1670550300000|2022-12-09 01:45:00|547.2|538.1|547.04|537.94|547.45|538.35|547.03|537.93|363
1670550600000|2022-12-09 01:50:00|547.02|537.92|547.13|538.03|547.45|538.35|546.88|537.78|414
1670550900000|2022-12-09 01:55:00|547.2|538.1|547.2|538.1|547.35|538.25|546.97|537.87|296
1670551200000|2022-12-09 02:00:00|547.22|538.12|547.22|538.12|547.5|538.4|547.03|537.93|414
1670551500000|2022-12-09 02:05:00|547.36|538.26|546.9|537.8|547.37|538.27|546.85|537.75|307
1670551800000|2022-12-09 02:10:00|546.85|537.75|546.75|537.65|546.9|537.8|546.7|537.6|38
1670552100000|2022-12-09 02:15:00|546.8|537.7|547.35|538.25|547.4|538.3|546.75|537.65|232
1670552400000|2022-12-09 02:20:00|547.26|538.16|546.98|537.88|547.35|538.25|546.85|537.75|330
1670552700000|2022-12-09 02:25:00|546.95|537.85|547.15|538.05|547.33|538.23|546.88|537.78|352
1670553000000|2022-12-09 02:30:00|546.88|537.78|547.2|538.1|547.3|538.2|546.8|537.7|286
1670553300000|2022-12-09 02:35:00|547.13|538.03|546.94|537.84|547.3|538.2|546.7|537.6|242
1670553600000|2022-12-09 02:40:00|546.85|537.75|546.3|537.2|547.13|538.03|546.25|537.15|164
1670553900000|2022-12-09 02:45:00|546.32|537.22|545.7|536.6|546.39|537.29|545.7|536.6|249
1670554200000|2022-12-09 02:50:00|545.5|536.4|545.5|536.4|545.97|536.87|545.27|536.17|70
1670554500000|2022-12-09 02:55:00|545.55|536.45|545.9|536.8|546.2|537.1|545.55|536.45|90
1670554800000|2022-12-09 03:00:00|546.05|536.95|546|536.9|546.2|537.1|545.7|536.6|45
1670555100000|2022-12-09 03:05:00|545.94|536.84|545.77|536.67|546.1|537|545.7|536.6|119
1670555400000|2022-12-09 03:10:00|545.8|536.7|545.26|536.16|546|536.9|545.18|536.08|230
1670555700000|2022-12-09 03:15:00|545.38|536.28|545.14|536.04|545.4|536.3|545.05|535.95|351
1670556000000|2022-12-09 03:20:00|545.23|536.13|545.35|536.25|545.5|536.4|545.15|536.05|344
1670556300000|2022-12-09 03:25:00|545.37|536.27|545.41|536.31|545.5|536.4|545.3|536.2|320
1670556600000|2022-12-09 03:30:00|545.4|536.3|545.25|536.15|546.05|536.95|545|535.9|240
1670556900000|2022-12-09 03:35:00|545.27|536.17|544.2|535.1|545.35|536.25|544|534.9|209
1670557200000|2022-12-09 03:40:00|544.04|534.94|544.9|535.8|545.25|536.15|544.04|534.94|225
1670557500000|2022-12-09 03:45:00|545|535.9|545.04|535.94|545.22|536.12|544.9|535.8|150
1670557800000|2022-12-09 03:50:00|545.15|536.05|544.9|535.8|545.3|536.2|544.8|535.7|173
1670558100000|2022-12-09 03:55:00|544.95|535.85|545.2|536.1|545.25|536.15|544.8|535.7|95
1670558400000|2022-12-09 04:00:00|545.06|535.96|545.2|536.1|545.35|536.25|545|535.9|329
1670558700000|2022-12-09 04:05:00|545.13|536.03|545.1|536|545.35|536.25|545|535.9|306
1670559000000|2022-12-09 04:10:00|545.2|536.1|545.19|536.09|545.4|536.3|544.95|535.85|246
1670559300000|2022-12-09 04:15:00|545.13|536.03|544.95|535.85|545.35|536.25|544.95|535.85|320
1670559600000|2022-12-09 04:20:00|545.22|536.12|545.51|536.41|545.6|536.5|545.05|535.95|307
1670559900000|2022-12-09 04:25:00|545.58|536.48|545.59|536.49|545.6|536.5|545.4|536.3|333
1670560200000|2022-12-09 04:30:00|545.49|536.39|545.25|536.15|545.6|536.5|545.25|536.15|395
1670560500000|2022-12-09 04:35:00|545.27|536.17|545.4|536.3|545.6|536.5|545.25|536.15|223
1670560800000|2022-12-09 04:40:00|545.46|536.36|545.46|536.36|545.7|536.6|545.4|536.3|241
1670561100000|2022-12-09 04:45:00|545.58|536.48|545.35|536.25|545.7|536.6|545.11|536.01|234
1670561400000|2022-12-09 04:50:00|545.27|536.17|544.37|535.27|545.27|536.17|544.06|534.96|346
1670561700000|2022-12-09 04:55:00|544.45|535.35|544.59|535.49|544.6|535.5|544.37|535.27|106
1670562000000|2022-12-09 05:00:00|544.45|535.35|544.45|535.35|544.6|535.5|544.45|535.35|210
1670562300000|2022-12-09 05:05:00|544.52|535.42|544.45|535.35|544.6|535.5|544.35|535.25|202
1670562600000|2022-12-09 05:10:00|544.5|535.4|544.4|535.3|544.6|535.5|544.32|535.22|234
1670562900000|2022-12-09 05:15:00|544.46|535.36|544.15|535.05|544.6|535.5|543.88|534.78|190
1670563200000|2022-12-09 05:20:00|544.14|535.04|543.58|534.48|544.15|535.05|543.33|534.23|294
1670563500000|2022-12-09 05:25:00|543.63|534.53|543.5|534.4|543.68|534.58|543.4|534.3|180
1670563800000|2022-12-09 05:30:00|543.55|534.45|543.55|534.45|543.6|534.5|543.5|534.4|82
1670564100000|2022-12-09 05:35:00|543.6|534.5|544.3|535.2|544.4|535.3|543.55|534.45|303
1670564400000|2022-12-09 05:40:00|544.21|535.11|544.41|535.31|544.5|535.4|544.15|535.05|275
1670564700000|2022-12-09 05:45:00|544.5|535.4|544.25|535.15|544.6|535.5|544.1|535|252
1670565000000|2022-12-09 05:50:00|544.15|535.05|543.58|534.48|544.35|535.25|543.35|534.25|236
1670565300000|2022-12-09 05:55:00|543.49|534.39|543.38|534.28|543.6|534.5|543.3|534.2|227
1670565600000|2022-12-09 06:00:00|543.5|534.4|543.25|534.15|543.5|534.4|542.95|533.85|283
1670565900000|2022-12-09 06:05:00|543.24|534.14|543.4|534.3|543.5|534.4|543.05|533.95|237
1670566200000|2022-12-09 06:10:00|543.44|534.34|543.6|534.5|543.7|534.6|543.4|534.3|193
1670566500000|2022-12-09 06:15:00|543.7|534.6|543.7|534.6|543.7|534.6|543.55|534.45|111
1670566800000|2022-12-09 06:20:00|543.65|534.55|543.55|534.45|544.36|535.26|543.35|534.25|246
1670567100000|2022-12-09 06:25:00|543.45|534.35|543.3|534.2|543.45|534.35|543.18|534.08|263
1670567400000|2022-12-09 06:30:00|543.36|534.26|543.35|534.25|544.2|535.1|543.1|534|254
1670567700000|2022-12-09 06:35:00|543.34|534.24|543.55|534.45|543.6|534.5|543.18|534.08|364
1670568000000|2022-12-09 06:40:00|543.53|534.43|543.35|534.25|543.6|534.5|543.18|534.08|320
1670568300000|2022-12-09 06:45:00|543.38|534.28|543.9|534.8|543.9|534.8|543.2|534.1|281
1670568600000|2022-12-09 06:50:00|544|534.9|544.1|535|544.3|535.2|543.75|534.65|49
1670568900000|2022-12-09 06:55:00|544.18|535.08|544.33|535.23|544.45|535.35|543.95|534.85|241
1670569200000|2022-12-09 07:00:00|544.35|535.25|544.58|535.48|544.8|535.7|544.25|535.15|281
1670569500000|2022-12-09 07:05:00|544.51|535.41|544.68|535.58|544.7|535.6|544.4|535.3|238
1670569800000|2022-12-09 07:10:00|544.61|535.51|544.5|535.4|544.7|535.6|544.45|535.35|188
1670570100000|2022-12-09 07:15:00|544.6|535.5|544.57|535.47|544.7|535.6|544.45|535.35|253
1670570400000|2022-12-09 07:20:00|544.6|535.5|545.3|536.2|545.43|536.33|544.55|535.45|268
1670570700000|2022-12-09 07:25:00|545.36|536.26|546.13|537.03|546.3|537.2|545.24|536.14|362
1670571000000|2022-12-09 07:30:00|546.22|537.12|545.9|536.8|546.3|537.2|545.35|536.25|275
1670571300000|2022-12-09 07:35:00|545.95|536.85|546|536.9|546.25|537.15|545.85|536.75|92
1670571600000|2022-12-09 07:40:00|546.05|536.95|546.04|536.94|546.35|537.25|545.85|536.75|206
1670571900000|2022-12-09 07:45:00|546.05|536.95|545.95|536.85|546.35|537.25|545.95|536.85|287
1670572200000|2022-12-09 07:50:00|546.06|536.96|545.65|536.55|546.2|537.1|545.65|536.55|37
1670572500000|2022-12-09 07:55:00|545.6|536.5|545.65|536.55|545.7|536.6|545.6|536.5|4
1670572800000|2022-12-09 08:00:00|545.93|536.83|545.15|536.05|546.02|536.92|544.98|535.88|185
1670573100000|2022-12-09 08:05:00|545.13|536.03|544.95|535.85|545.35|536.25|544.7|535.6|223
1670573400000|2022-12-09 08:10:00|544.97|535.87|544.8|535.7|545.19|536.09|544.7|535.6|220
1670573700000|2022-12-09 08:15:00|544.75|535.65|543.8|534.7|545.02|535.92|543.75|534.65|236
1670574000000|2022-12-09 08:20:00|543.78|534.68|543.85|534.75|544.18|535.08|543.75|534.65|162
1670574300000|2022-12-09 08:25:00|543.88|534.78|543.85|534.75|544.2|535.1|543.75|534.65|125
1670574600000|2022-12-09 08:30:00|543.88|534.78|544.8|535.7|545.25|536.15|543.88|534.78|361
1670574900000|2022-12-09 08:35:00|545.07|535.97|545.14|536.04|545.25|536.15|544.8|535.7|186
1670575200000|2022-12-09 08:40:00|545.13|536.03|544.98|535.88|545.25|536.15|544.8|535.7|323
1670575500000|2022-12-09 08:45:00|544.8|535.7|544.75|535.65|545.2|536.1|544.7|535.6|234
1670575800000|2022-12-09 08:50:00|544.93|535.83|545.15|536.05|545.15|536.05|544.6|535.5|297
1670576100000|2022-12-09 08:55:00|544.8|535.7|545.19|536.09|545.3|536.2|544.65|535.55|106
1670576400000|2022-12-09 09:00:00|545.1|536|544.96|535.86|545.25|536.15|544.75|535.65|235
1670576700000|2022-12-09 09:05:00|545.01|535.91|544.8|535.7|545.25|536.15|544.75|535.65|207
1670577000000|2022-12-09 09:10:00|544.9|535.8|545.3|536.2|545.37|536.27|544.8|535.7|162
1670577300000|2022-12-09 09:15:00|545.27|536.17|545.2|536.1|545.52|536.42|545.05|535.95|298
1670577600000|2022-12-09 09:20:00|545.17|536.07|545.8|536.7|546.3|537.2|545.1|536|339
1670577900000|2022-12-09 09:25:00|546.08|536.98|546.15|537.05|546.2|537.1|545.8|536.7|257
1670578200000|2022-12-09 09:30:00|545.88|536.78|545.35|536.25|546.25|537.15|545.25|536.15|189
1670578500000|2022-12-09 09:35:00|545.3|536.2|545.25|536.15|545.43|536.33|545|535.9|289
1670578800000|2022-12-09 09:40:00|545.29|536.19|545.4|536.3|545.5|536.4|545.15|536.05|300
1670579100000|2022-12-09 09:45:00|545.44|536.34|546|536.9|546.35|537.25|545.4|536.3|292
1670579400000|2022-12-09 09:50:00|546.15|537.05|546.15|537.05|546.35|537.25|545.95|536.85|197
1670579700000|2022-12-09 09:55:00|546.05|536.95|545.38|536.28|546.38|537.28|545.28|536.18|452
1670580000000|2022-12-09 10:00:00|545.28|536.18|545.5|536.4|545.5|536.4|545.15|536.05|414
1670580300000|2022-12-09 10:05:00|545.41|536.31|546.1|537|546.3|537.2|545.25|536.15|437
1670580600000|2022-12-09 10:10:00|546.15|537.05|545.19|536.09|546.35|537.25|544.98|535.88|433
1670580900000|2022-12-09 10:15:00|544.96|535.86|544.37|535.27|545.3|536.2|544.35|535.25|343
1670581200000|2022-12-09 10:20:00|544.41|535.31|545.2|536.1|545.35|536.25|543.95|534.85|410
1670581500000|2022-12-09 10:25:00|545.26|536.16|545|535.9|545.35|536.25|544.75|535.65|118
1670581800000|2022-12-09 10:30:00|545.11|536.01|544.7|535.6|545.3|536.2|544.65|535.55|253
1670582100000|2022-12-09 10:35:00|544.68|535.58|544.2|535.1|544.7|535.6|544.05|534.95|249
1670582400000|2022-12-09 10:40:00|544.28|535.18|543.85|534.75|544.3|535.2|543.8|534.7|222
1670582700000|2022-12-09 10:45:00|543.8|534.7|543.6|534.5|544.07|534.97|543.55|534.45|200
1670583000000|2022-12-09 10:50:00|543.76|534.66|543.68|534.58|544|534.9|543.6|534.5|245
1670583300000|2022-12-09 10:55:00|543.7|534.6|544.26|535.16|544.35|535.25|543.68|534.58|263
1670583600000|2022-12-09 11:00:00|544.35|535.25|544.36|535.26|544.4|535.3|543.95|534.85|358
1670583900000|2022-12-09 11:05:00|544.26|535.16|544|534.9|544.36|535.26|543.7|534.6|150
1670584200000|2022-12-09 11:10:00|543.95|534.85|543.9|534.8|543.95|534.85|543.9|534.8|4
1670584500000|2022-12-09 11:15:00|543.75|534.65|543.36|534.26|543.9|534.8|543.22|534.12|81
1670584800000|2022-12-09 11:20:00|543.3|534.2|543.73|534.63|544.1|535|543.25|534.15|323
1670585100000|2022-12-09 11:25:00|543.6|534.5|543.68|534.58|543.8|534.7|543.45|534.35|228
1670585400000|2022-12-09 11:30:00|543.45|534.35|543.8|534.7|543.8|534.7|543.45|534.35|262
1670585700000|2022-12-09 11:35:00|543.65|534.55|543.35|534.25|543.8|534.7|543.28|534.18|250
1670586000000|2022-12-09 11:40:00|543.46|534.36|543.4|534.3|543.6|534.5|543.25|534.15|203
1670586300000|2022-12-09 11:45:00|543.48|534.38|543.76|534.66|543.9|534.8|543.48|534.38|199
1670586600000|2022-12-09 11:50:00|543.9|534.8|544.35|535.25|544.75|535.65|543.6|534.5|376
1670586900000|2022-12-09 11:55:00|544.54|535.44|544.35|535.25|544.8|535.7|544.2|535.1|326
1670587200000|2022-12-09 12:00:00|544.2|535.1|544.43|535.33|544.7|535.6|544|534.9|269
1670587500000|2022-12-09 12:05:00|544.3|535.2|544.34|535.24|544.7|535.6|544.13|535.03|300
1670587800000|2022-12-09 12:10:00|544.2|535.1|544.15|535.05|544.6|535.5|544.05|534.95|282
1670588100000|2022-12-09 12:15:00|544.2|535.1|544.25|535.15|544.42|535.32|543.85|534.75|154
1670588400000|2022-12-09 12:20:00|544.3|535.2|544.39|535.29|544.6|535.5|544.19|535.09|164
1670588700000|2022-12-09 12:25:00|544.34|535.24|544.58|535.48|544.74|535.64|544.3|535.2|293
1670589000000|2022-12-09 12:30:00|544.45|535.35|544.35|535.25|544.8|535.7|544.35|535.25|244
1670589300000|2022-12-09 12:35:00|544.41|535.31|545.24|536.14|545.29|536.19|544.35|535.25|202
1670589600000|2022-12-09 12:40:00|545.25|536.15|543.46|534.36|546.55|537.45|543.25|534.15|648
1670589900000|2022-12-09 12:45:00|543.51|534.41|542.73|533.63|543.6|534.5|540.85|531.75|709
1670590200000|2022-12-09 12:50:00|542.7|533.6|543.35|534.25|544.05|534.95|542.4|533.3|604
1670590500000|2022-12-09 12:55:00|543.58|534.48|544.29|535.19|544.55|535.45|543.2|534.1|376
1670590800000|2022-12-09 13:00:00|544.25|535.15|543.9|534.8|544.6|535.5|543.85|534.75|350
1670591100000|2022-12-09 13:05:00|543.95|534.85|544.35|535.25|544.45|535.35|543.8|534.7|184
1670591400000|2022-12-09 13:10:00|544.39|535.29|543.8|534.7|544.45|535.35|543.8|534.7|292
1670591700000|2022-12-09 13:15:00|543.75|534.65|542.93|533.83|544.02|534.92|542.7|533.6|343
1670592000000|2022-12-09 13:20:00|542.8|533.7|542.4|533.3|543.45|534.35|542.35|533.25|429
1670592300000|2022-12-09 13:25:00|542.42|533.32|543.24|534.14|543.27|534.17|542.37|533.27|470
1670592600000|2022-12-09 13:30:00|543.28|534.18|540.42|531.32|543.8|534.7|538.28|529.18|948
1670592900000|2022-12-09 13:35:00|540.47|531.37|539.35|530.25|540.47|531.37|538.37|529.27|854
1670593200000|2022-12-09 13:40:00|539.4|530.3|539.41|530.31|540.65|531.55|539.3|530.2|661
1670593500000|2022-12-09 13:45:00|539.3|530.2|540.55|531.45|541.25|532.15|538.75|529.65|647
1670593800000|2022-12-09 13:50:00|540.45|531.35|541.4|532.3|541.65|532.55|540.45|531.35|596
1670594100000|2022-12-09 13:55:00|541.47|532.37|540.47|531.37|541.54|532.44|540.4|531.3|523
1670594400000|2022-12-09 14:00:00|540.52|531.42|540.26|531.16|540.65|531.55|539.45|530.35|416
1670594700000|2022-12-09 14:05:00|540.16|531.06|539.5|530.4|540.33|531.23|539.42|530.32|399
1670595000000|2022-12-09 14:10:00|539.56|530.46|539.1|530|540.01|530.91|539|529.9|555
1670595300000|2022-12-09 14:15:00|539|529.9|538.45|529.35|539.45|530.35|538.35|529.25|342
1670595600000|2022-12-09 14:20:00|538.43|529.33|537.91|528.81|538.63|529.53|536.65|527.55|655
1670595900000|2022-12-09 14:25:00|537.96|528.86|537.56|528.46|538.07|528.97|536.25|527.15|592
1670596200000|2022-12-09 14:30:00|537.55|528.45|538.3|529.2|538.3|529.2|536|526.9|674
1670596500000|2022-12-09 14:35:00|538.35|529.25|538.62|529.52|538.92|529.82|538.1|529|527
1670596800000|2022-12-09 14:40:00|538.65|529.55|539.6|530.5|539.8|530.7|538.3|529.2|483
1670597100000|2022-12-09 14:45:00|539.58|530.48|539.46|530.36|539.8|530.7|539.2|530.1|439
1670597400000|2022-12-09 14:50:00|539.43|530.33|538.42|529.32|539.5|530.4|538|528.9|413
1670597700000|2022-12-09 14:55:00|538.4|529.3|538.5|529.4|538.8|529.7|537.95|528.85|439
1670598000000|2022-12-09 15:00:00|538.54|529.44|539.24|530.14|539.55|530.45|537.75|528.65|701
1670598300000|2022-12-09 15:05:00|539.25|530.15|539.2|530.1|539.43|530.33|538.75|529.65|479
1670598600000|2022-12-09 15:10:00|539.15|530.05|539.22|530.12|539.4|530.3|538.8|529.7|417
1670598900000|2022-12-09 15:15:00|539.36|530.26|538.98|529.88|539.47|530.37|538.85|529.75|290
1670599200000|2022-12-09 15:20:00|538.9|529.8|538.99|529.89|539.15|530.05|538.35|529.25|285
1670599500000|2022-12-09 15:25:00|539.12|530.02|538.99|529.89|539.13|530.03|538.76|529.66|153
1670599800000|2022-12-09 15:30:00|538.9|529.8|539.11|530.01|539.6|530.5|538.9|529.8|437
1670600100000|2022-12-09 15:35:00|539.27|530.17|539.35|530.25|539.5|530.4|538.95|529.85|297
1670600400000|2022-12-09 15:40:00|539.37|530.27|539.27|530.17|539.6|530.5|539.05|529.95|472
1670600700000|2022-12-09 15:45:00|539.19|530.09|539.06|529.96|539.27|530.17|538.85|529.75|281
1670601000000|2022-12-09 15:50:00|539.11|530.01|539.15|530.05|539.32|530.22|538.85|529.75|380
1670601300000|2022-12-09 15:55:00|539.12|530.02|539.99|530.89|540.1|531|538.95|529.85|328
1670601600000|2022-12-09 16:00:00|539.9|530.8|539.8|530.7|540.47|531.37|539.75|530.65|269
1670601900000|2022-12-09 16:05:00|539.75|530.65|538.7|529.6|540.07|530.97|538.7|529.6|136
1670602200000|2022-12-09 16:10:00|539.03|529.93|537.25|528.15|539.08|529.98|536.93|527.83|464
1670602500000|2022-12-09 16:15:00|537.3|528.2|538.23|529.13|538.54|529.44|537.22|528.12|288
1670602800000|2022-12-09 16:20:00|538.28|529.18|538.42|529.32|538.65|529.55|538.2|529.1|317
1670603100000|2022-12-09 16:25:00|538.39|529.29|538.69|529.59|538.69|529.59|538.25|529.15|343
1670603400000|2022-12-09 16:30:00|538.61|529.51|538.18|529.08|538.82|529.72|538.18|529.08|336
1670603700000|2022-12-09 16:35:00|538.35|529.25|537.39|528.29|538.46|529.36|537.3|528.2|339
1670604000000|2022-12-09 16:40:00|537.32|528.22|537.69|528.59|537.76|528.66|537.1|528|352
1670604300000|2022-12-09 16:45:00|537.67|528.57|537.3|528.2|538.36|529.26|537.25|528.15|346
1670604600000|2022-12-09 16:50:00|537.34|528.24|537.5|528.4|537.65|528.55|537.3|528.2|232
1670604900000|2022-12-09 16:55:00|537.43|528.33|537.29|528.19|537.85|528.75|537.25|528.15|324
1670605200000|2022-12-09 17:00:00|537.34|528.24|537.29|528.19|537.52|528.42|536.39|527.29|358
1670605500000|2022-12-09 17:05:00|537.09|527.99|537.33|528.23|537.67|528.57|537|527.9|375
1670605800000|2022-12-09 17:10:00|537.3|528.2|537.35|528.25|537.65|528.55|537.15|528.05|267
1670606100000|2022-12-09 17:15:00|537.23|528.13|536.93|527.83|537.43|528.33|536.35|527.25|321
1670606400000|2022-12-09 17:20:00|536.85|527.75|536.5|527.4|537|527.9|536.3|527.2|237
1670606700000|2022-12-09 17:25:00|536.38|527.28|536.43|527.33|536.53|527.43|536.25|527.15|257
1670607000000|2022-12-09 17:30:00|536.37|527.27|536.78|527.68|537.16|528.06|535.8|526.7|343
1670607300000|2022-12-09 17:35:00|536.77|527.67|537.17|528.07|537.29|528.19|536.75|527.65|120
1670607600000|2022-12-09 17:40:00|537.23|528.13|536.84|527.74|537.37|528.27|536.35|527.25|259
1670607900000|2022-12-09 17:45:00|536.96|527.86|537.08|527.98|537.2|528.1|536.85|527.75|203
1670608200000|2022-12-09 17:50:00|537.05|527.95|537|527.9|537.2|528.1|536.9|527.8|273
1670608500000|2022-12-09 17:55:00|537.04|527.94|537.1|528|537.23|528.13|536.95|527.85|197
1670608800000|2022-12-09 18:00:00|536.98|527.88|536.25|527.15|537.1|528|535.8|526.7|385
1670609100000|2022-12-09 18:05:00|536.28|527.18|535.98|526.88|536.38|527.28|535.65|526.55|333
1670609400000|2022-12-09 18:10:00|535.9|526.8|534.44|525.34|535.98|526.88|533.8|524.7|475
1670609700000|2022-12-09 18:15:00|534.47|525.37|534.47|525.37|534.6|525.5|534.15|525.05|394
1670610000000|2022-12-09 18:20:00|534.42|525.32|534|524.9|534.49|525.39|533.85|524.75|394
1670610300000|2022-12-09 18:25:00|533.95|524.85|534.04|524.94|534.28|525.18|533.9|524.8|350
1670610600000|2022-12-09 18:30:00|534|524.9|534.48|525.38|534.82|525.72|533.9|524.8|381
1670610900000|2022-12-09 18:35:00|534.63|525.53|534.2|525.1|534.67|525.57|534.15|525.05|301
1670611200000|2022-12-09 18:40:00|534.25|525.15|533.45|524.35|534.45|525.35|532.45|523.35|258
1670611500000|2022-12-09 18:45:00|533.4|524.3|532.7|523.6|533.47|524.37|532.7|523.6|348
1670611800000|2022-12-09 18:50:00|532.8|523.7|532.45|523.35|532.81|523.71|532.4|523.3|300
1670612100000|2022-12-09 18:55:00|532.48|523.38|532.58|523.48|532.66|523.56|532.4|523.3|334
1670612400000|2022-12-09 19:00:00|532.4|523.3|531.58|522.48|532.79|523.69|531.25|522.15|489
1670612700000|2022-12-09 19:05:00|531.55|522.45|531.98|522.88|532.25|523.15|530.55|521.45|466
1670613000000|2022-12-09 19:10:00|532.01|522.91|531.51|522.41|532.04|522.94|531.15|522.05|357
1670613300000|2022-12-09 19:15:00|531.48|522.38|532.25|523.15|532.32|523.22|531.35|522.25|318
1670613600000|2022-12-09 19:20:00|532.27|523.17|532.14|523.04|532.59|523.49|531.85|522.75|366
1670613900000|2022-12-09 19:25:00|532.06|522.96|532.22|523.12|532.28|523.18|532|522.9|259
1670614200000|2022-12-09 19:30:00|532.15|523.05|532.8|523.7|533.16|524.06|532|522.9|406
1670614500000|2022-12-09 19:35:00|532.91|523.81|532.01|522.91|533.02|523.92|531.85|522.75|373
1670614800000|2022-12-09 19:40:00|532.04|522.94|531.46|522.36|532.11|523.01|531.1|522|513
1670615100000|2022-12-09 19:45:00|531.51|522.41|532.43|523.33|532.71|523.61|531.33|522.23|514
1670615400000|2022-12-09 19:50:00|532.54|523.44|532.3|523.2|532.54|523.44|532.2|523.1|327
1670615700000|2022-12-09 19:55:00|532.35|523.25|532.47|523.37|532.55|523.45|532.25|523.15|328
1670616000000|2022-12-09 20:00:00|532.42|523.32|532.92|523.82|533.11|524.01|532.3|523.2|438
1670616300000|2022-12-09 20:05:00|532.9|523.8|532.97|523.87|533.13|524.03|532.85|523.75|235
1670616600000|2022-12-09 20:10:00|533.08|523.98|533.21|524.11|533.25|524.15|532.9|523.8|198
1670616900000|2022-12-09 20:15:00|533.17|524.07|533.41|524.31|533.63|524.53|532.85|523.75|364
1670617200000|2022-12-09 20:20:00|533.4|524.3|533.09|523.99|533.44|524.34|533.05|523.95|334
1670617500000|2022-12-09 20:25:00|533.14|524.04|533.11|524.01|533.31|524.21|532.8|523.7|330
1670617800000|2022-12-09 20:30:00|533.1|524|532.85|523.75|533.35|524.25|532.85|523.75|342
1670618100000|2022-12-09 20:35:00|532.91|523.81|532.87|523.77|533.08|523.98|532.3|523.2|432
1670618400000|2022-12-09 20:40:00|532.86|523.76|532.15|523.05|532.86|523.76|532.15|523.05|419
1670618700000|2022-12-09 20:45:00|532.07|522.97|532.42|523.32|532.53|523.43|531.95|522.85|314
1670619000000|2022-12-09 20:50:00|532.37|523.27|532.47|523.37|532.5|523.4|532.05|522.95|357
1670619300000|2022-12-09 20:55:00|532.48|523.38|532.4|523.3|533.08|523.98|532.37|523.27|355
1670619600000|2022-12-09 21:00:00|532.41|523.31|532.34|523.24|533.05|523.95|532.15|523.05|423
1670619900000|2022-12-09 21:05:00|532.35|523.25|533.09|523.99|533.27|524.17|531.57|522.47|268
1670620200000|2022-12-09 21:10:00|533.03|523.93|532.97|523.87|533.03|523.93|532.76|523.66|106
1670620500000|2022-12-09 21:15:00|532.98|523.88|533.04|523.94|533.07|523.97|532.88|523.78|62
1670620800000|2022-12-09 21:20:00|533.02|523.92|532.21|523.11|533.02|523.92|531.66|522.56|175
1670621100000|2022-12-09 21:25:00|532.19|523.09|531.77|522.67|532.19|523.09|531.67|522.57|339
1670621400000|2022-12-09 21:30:00|531.78|522.68|531.72|522.62|531.93|522.83|531.65|522.55|226
1670621700000|2022-12-09 21:35:00|531.71|522.61|532.29|523.19|532.33|523.23|531.66|522.56|211
1670622000000|2022-12-09 21:40:00|532.28|523.18|531.95|522.85|532.28|523.18|531.82|522.72|159
1670622300000|2022-12-09 21:45:00|531.97|522.87|532.28|523.18|532.28|523.18|531.93|522.83|133
1670622600000|2022-12-09 21:50:00|532.27|523.17|532.35|523.25|532.35|523.25|532.09|522.99|181
1670622900000|2022-12-09 21:55:00|532.36|523.26|532.17|523.07|532.36|523.26|531.94|522.84|67
1670659200000|2022-12-10 08:00:00|533.2|524.1|533.15|524.05|533.2|524.1|532.96|523.86|15
1670659500000|2022-12-10 08:05:00|533.01|523.91|533.21|524.11|533.22|524.12|533.01|523.91|6
1670659800000|2022-12-10 08:10:00|533.05|523.95|532.96|523.86|533.21|524.11|532.92|523.82|14
1670660100000|2022-12-10 08:15:00|532.95|523.85|532.47|523.37|532.99|523.89|532.3|523.2|44
1670660400000|2022-12-10 08:20:00|532.5|523.4|532.62|523.52|532.7|523.6|532.43|523.33|25
1670660700000|2022-12-10 08:25:00|532.59|523.49|532.34|523.24|532.59|523.49|532.28|523.18|17
1670661000000|2022-12-10 08:30:00|532.3|523.2|532.04|522.94|532.3|523.2|531.9|522.8|32
1670661300000|2022-12-10 08:35:00|532.03|522.93|532.13|523.03|532.15|523.05|532.03|522.93|17
1670661600000|2022-12-10 08:40:00|532.09|522.99|532.23|523.13|532.33|523.23|532.05|522.95|31
1670661900000|2022-12-10 08:45:00|532.24|523.14|532.37|523.27|532.37|523.27|532.24|523.14|18
1670662200000|2022-12-10 08:50:00|532.33|523.23|532.46|523.36|532.48|523.38|532.33|523.23|28
1670662500000|2022-12-10 08:55:00|532.41|523.31|532.35|523.25|532.41|523.31|532.34|523.24|8
1670662800000|2022-12-10 09:00:00|532.31|523.21|532.15|523.05|532.31|523.21|532.13|523.03|13
1670663100000|2022-12-10 09:05:00|532.1|523|532.14|523.04|532.15|523.05|532.1|523|5
1670663400000|2022-12-10 09:10:00|532.15|523.05|531.96|522.86|532.17|523.07|531.72|522.62|61
1670663700000|2022-12-10 09:15:00|532.02|522.92|532.07|522.97|532.12|523.02|531.91|522.81|32
1670664000000|2022-12-10 09:20:00|532.11|523.01|531.16|522.06|532.11|523.01|530.72|521.62|175
1670664300000|2022-12-10 09:25:00|531.17|522.07|531.43|522.33|531.43|522.33|530.82|521.72|76
1670664600000|2022-12-10 09:30:00|531.42|522.32|531.9|522.8|531.92|522.82|531.1|522|64
1670664900000|2022-12-10 09:35:00|531.91|522.81|531.44|522.34|531.94|522.84|531.37|522.27|54
1670665200000|2022-12-10 09:40:00|531.38|522.28|531.57|522.47|531.59|522.49|531.38|522.28|12
1670665500000|2022-12-10 09:45:00|531.54|522.44|532.38|523.28|532.46|523.36|531.43|522.33|70
1670665800000|2022-12-10 09:50:00|532.4|523.3|532.31|523.21|532.41|523.31|532.28|523.18|33
1670666100000|2022-12-10 09:55:00|532.27|523.17|532.39|523.29|532.42|523.32|532.23|523.13|15
1670666400000|2022-12-10 10:00:00|532.4|523.3|532.23|523.13|532.4|523.3|532.23|523.13|32
1670666700000|2022-12-10 10:05:00|532.34|523.24|533.33|524.23|533.35|524.25|532.34|523.24|78
1670667000000|2022-12-10 10:10:00|533.3|524.2|533.24|524.14|533.34|524.24|532.96|523.86|102
1670667300000|2022-12-10 10:15:00|533.22|524.12|533.06|523.96|533.22|524.12|532.97|523.87|45
1670667600000|2022-12-10 10:20:00|533.05|523.95|533.34|524.24|533.34|524.24|533.01|523.91|24
1670667900000|2022-12-10 10:25:00|533.32|524.22|533.22|524.12|533.32|524.22|533|523.9|57
1670668200000|2022-12-10 10:30:00|533.19|524.09|533.37|524.27|533.37|524.27|533.14|524.04|52
1670668500000|2022-12-10 10:35:00|533.34|524.24|533.34|524.24|533.34|524.24|533.19|524.09|32
1670668800000|2022-12-10 10:40:00|533.35|524.25|533.82|524.72|533.9|524.8|533.28|524.18|21
1670669100000|2022-12-10 10:45:00|533.89|524.79|534.05|524.95|534.09|524.99|533.82|524.72|39
1670669400000|2022-12-10 10:50:00|534.03|524.93|533.98|524.88|534.08|524.98|533.87|524.77|61
1670669700000|2022-12-10 10:55:00|534.01|524.91|534.3|525.2|534.56|525.46|533.98|524.88|68
1670670000000|2022-12-10 11:00:00|534.23|525.13|534.03|524.93|534.3|525.2|533.95|524.85|45
1670670300000|2022-12-10 11:05:00|534.02|524.92|533.99|524.89|534.09|524.99|533.83|524.73|47
1670670600000|2022-12-10 11:10:00|534|524.9|534.08|524.98|534.19|525.09|534|524.9|52
1670670900000|2022-12-10 11:15:00|534.09|524.99|534.14|525.04|534.21|525.11|534.01|524.91|126
1670671200000|2022-12-10 11:20:00|534.17|525.07|534.12|525.02|534.25|525.15|534.05|524.95|135
1670671500000|2022-12-10 11:25:00|534.1|525|534.16|525.06|534.19|525.09|534.05|524.95|9
1670671800000|2022-12-10 11:30:00|534.15|525.05|534.34|525.24|534.36|525.26|534.09|524.99|80
1670672100000|2022-12-10 11:35:00|534.32|525.22|534.22|525.12|534.34|525.24|534.22|525.12|10
1670672400000|2022-12-10 11:40:00|534.14|525.04|534.14|525.04|534.27|525.17|534.1|525|26
1670672700000|2022-12-10 11:45:00|534.13|525.03|534.07|524.97|534.15|525.05|533.96|524.86|51
1670673000000|2022-12-10 11:50:00|534.13|525.03|534.29|525.19|534.29|525.19|534.05|524.95|14
1670673300000|2022-12-10 11:55:00|534.17|525.07|534.26|525.16|534.3|525.2|534.17|525.07|52
1670673600000|2022-12-10 12:00:00|534.24|525.14|534.2|525.1|534.31|525.21|534.13|525.03|49
1670673900000|2022-12-10 12:05:00|534.26|525.16|534.24|525.14|534.33|525.23|534.17|525.07|30
1670674200000|2022-12-10 12:10:00|534.18|525.08|533.96|524.86|534.24|525.14|533.92|524.82|20
1670674500000|2022-12-10 12:15:00|533.95|524.85|533.83|524.73|534.05|524.95|533.72|524.62|88
1670674800000|2022-12-10 12:20:00|533.81|524.71|533.83|524.73|533.87|524.77|533.72|524.62|15
1670675100000|2022-12-10 12:25:00|533.72|524.62|533.8|524.7|533.87|524.77|533.72|524.62|22
1670675400000|2022-12-10 12:30:00|533.78|524.68|533.26|524.16|533.8|524.7|533.07|523.97|67
1670675700000|2022-12-10 12:35:00|533.18|524.08|533.16|524.06|533.26|524.16|533.01|523.91|39
1670676000000|2022-12-10 12:40:00|533.15|524.05|532.98|523.88|533.25|524.15|532.92|523.82|49
1670676300000|2022-12-10 12:45:00|532.97|523.87|533.16|524.06|533.16|524.06|532.97|523.87|43
1670676600000|2022-12-10 12:50:00|533.18|524.08|533.05|523.95|533.25|524.15|533.01|523.91|16
1670676900000|2022-12-10 12:55:00|533.32|524.22|533.13|524.03|533.34|524.24|533.05|523.95|19
1670677200000|2022-12-10 13:00:00|533.23|524.13|533.17|524.07|533.3|524.2|533.14|524.04|38
1670677500000|2022-12-10 13:05:00|533.16|524.06|533|523.9|533.23|524.13|532.92|523.82|29
1670677800000|2022-12-10 13:10:00|533.02|523.92|533.24|524.14|533.3|524.2|532.88|523.78|25
1670678100000|2022-12-10 13:15:00|533.26|524.16|532.43|523.33|533.9|524.8|532.13|523.03|179
1670678400000|2022-12-10 13:20:00|532.44|523.34|532.29|523.19|532.44|523.34|531.96|522.86|71
1670678700000|2022-12-10 13:25:00|532.26|523.16|532.37|523.27|532.45|523.35|532.23|523.13|42
1670679000000|2022-12-10 13:30:00|532.34|523.24|532.47|523.37|532.53|523.43|532.29|523.19|53
1670679300000|2022-12-10 13:35:00|532.4|523.3|532.62|523.52|532.62|523.52|532.4|523.3|21
1670679600000|2022-12-10 13:40:00|532.63|523.53|532.49|523.39|532.68|523.58|532.4|523.3|29
1670679900000|2022-12-10 13:45:00|532.47|523.37|532.62|523.52|532.62|523.52|532.41|523.31|27
1670680200000|2022-12-10 13:50:00|532.53|523.43|533.24|524.14|533.26|524.16|532.46|523.36|89
1670680500000|2022-12-10 13:55:00|533.23|524.13|533.37|524.27|533.37|524.27|533.18|524.08|45
1670680800000|2022-12-10 14:00:00|533.28|524.18|533.31|524.21|533.4|524.3|533.16|524.06|55
1670681100000|2022-12-10 14:05:00|533.28|524.18|533.16|524.06|533.33|524.23|533.16|524.06|29
1670681400000|2022-12-10 14:10:00|533.15|524.05|533.21|524.11|533.28|524.18|533.12|524.02|27
1670681700000|2022-12-10 14:15:00|533.12|524.02|533.12|524.02|533.21|524.11|532.98|523.88|48
1670682000000|2022-12-10 14:20:00|533.16|524.06|533.42|524.32|533.42|524.32|533.15|524.05|46
1670682300000|2022-12-10 14:25:00|533.43|524.33|534.48|525.38|534.59|525.49|533.42|524.32|90
1670682600000|2022-12-10 14:30:00|534.46|525.36|534.42|525.32|534.97|525.87|534.36|525.26|108
1670682900000|2022-12-10 14:35:00|534.33|525.23|534.41|525.31|534.67|525.57|534.21|525.11|67
1670683200000|2022-12-10 14:40:00|534.42|525.32|534.46|525.36|534.54|525.44|534.42|525.32|42
1670683500000|2022-12-10 14:45:00|534.47|525.37|534.29|525.19|534.47|525.37|534.22|525.12|67
1670683800000|2022-12-10 14:50:00|534.3|525.2|534.18|525.08|534.38|525.28|534.14|525.04|19
1670684100000|2022-12-10 14:55:00|534.22|525.12|534.15|525.05|534.34|525.24|534.15|525.05|69
1670684400000|2022-12-10 15:00:00|534.14|525.04|534.14|525.04|534.3|525.2|534.09|524.99|25
1670684700000|2022-12-10 15:05:00|534.13|525.03|534.26|525.16|534.26|525.16|534.09|524.99|28
1670685000000|2022-12-10 15:10:00|534.18|525.08|533.99|524.89|534.51|525.41|533.91|524.81|59
1670685300000|2022-12-10 15:15:00|533.93|524.83|534.33|525.23|534.46|525.36|533.92|524.82|118
1670685600000|2022-12-10 15:20:00|534.35|525.25|534.49|525.39|534.57|525.47|534.29|525.19|40
1670685900000|2022-12-10 15:25:00|534.57|525.47|535.13|526.03|535.34|526.24|534.52|525.42|193
1670686200000|2022-12-10 15:30:00|535.15|526.05|535.14|526.04|535.31|526.21|535.09|525.99|146
1670686500000|2022-12-10 15:35:00|535.13|526.03|535.16|526.06|535.25|526.15|534.96|525.86|87
1670686800000|2022-12-10 15:40:00|535.19|526.09|535.29|526.19|535.9|526.8|535.16|526.06|122
1670687100000|2022-12-10 15:45:00|535.28|526.18|535.35|526.25|536.09|526.99|535.28|526.18|165
1670687400000|2022-12-10 15:50:00|535.36|526.26|536.23|527.13|536.25|527.15|535.34|526.24|80
1670687700000|2022-12-10 15:55:00|536.25|527.15|536.37|527.27|536.41|527.31|536.14|527.04|143
1670688000000|2022-12-10 16:00:00|536.39|527.29|536.34|527.24|537.15|528.05|536.15|527.05|212
1670688300000|2022-12-10 16:05:00|536.33|527.23|536.04|526.94|536.33|527.23|535.9|526.8|79
1670688600000|2022-12-10 16:10:00|536.01|526.91|535.88|526.78|536.06|526.96|535.76|526.66|21
1670688900000|2022-12-10 16:15:00|535.87|526.77|535.37|526.27|535.93|526.83|535.2|526.1|50
1670689200000|2022-12-10 16:20:00|535.35|526.25|535.21|526.11|535.41|526.31|535.21|526.11|28
1670689500000|2022-12-10 16:25:00|535.2|526.1|535.12|526.02|535.2|526.1|534.83|525.73|86
1670689800000|2022-12-10 16:30:00|535.1|526|535.19|526.09|535.31|526.21|535.05|525.95|47
1670690100000|2022-12-10 16:35:00|535.15|526.05|535.2|526.1|535.4|526.3|535.14|526.04|31
1670690400000|2022-12-10 16:40:00|535.25|526.15|535.11|526.01|535.25|526.15|535.01|525.91|70
1670690700000|2022-12-10 16:45:00|535.13|526.03|535.33|526.23|535.33|526.23|535.05|525.95|69
1670691000000|2022-12-10 16:50:00|535.28|526.18|535.31|526.21|535.53|526.43|535.23|526.13|81
1670691300000|2022-12-10 16:55:00|535.33|526.23|535.3|526.2|535.33|526.23|535.23|526.13|9
1670691600000|2022-12-10 17:00:00|535.31|526.21|535.3|526.2|535.34|526.24|535.23|526.13|9
1670691900000|2022-12-10 17:05:00|535.32|526.22|535.5|526.4|535.54|526.44|535.23|526.13|24
1670692200000|2022-12-10 17:10:00|535.47|526.37|535.32|526.22|535.5|526.4|535.19|526.09|19
1670692500000|2022-12-10 17:15:00|535.29|526.19|535.14|526.04|535.32|526.22|534.4|525.3|56
1670692800000|2022-12-10 17:20:00|535.15|526.05|535.08|525.98|535.15|526.05|534.99|525.89|44
1670693100000|2022-12-10 17:25:00|535.07|525.97|535.08|525.98|535.1|526|534.85|525.75|24
1670693400000|2022-12-10 17:30:00|535.11|526.01|535.39|526.29|535.49|526.39|535.05|525.95|49
1670693700000|2022-12-10 17:35:00|535.36|526.26|535.3|526.2|535.39|526.29|535.23|526.13|64
1670694000000|2022-12-10 17:40:00|535.34|526.24|535.3|526.2|535.36|526.26|535.24|526.14|29
1670694300000|2022-12-10 17:45:00|535.31|526.21|535.35|526.25|535.36|526.26|535.19|526.09|58
1670694600000|2022-12-10 17:50:00|535.37|526.27|534.92|525.82|535.37|526.27|534.88|525.78|79
1670694900000|2022-12-10 17:55:00|534.87|525.77|534.94|525.84|534.97|525.87|534.33|525.23|181
1670695200000|2022-12-10 18:00:00|534.93|525.83|535.08|525.98|535.08|525.98|534.93|525.83|82
1670695500000|2022-12-10 18:05:00|535.05|525.95|535.08|525.98|535.09|525.99|534.97|525.87|30
1670695800000|2022-12-10 18:10:00|535.09|525.99|535.02|525.92|535.09|525.99|534.92|525.82|46
1670696100000|2022-12-10 18:15:00|535.03|525.93|534.98|525.88|535.07|525.97|534.92|525.82|20
1670696400000|2022-12-10 18:20:00|534.99|525.89|534.9|525.8|535.02|525.92|534.86|525.76|45
1670696700000|2022-12-10 18:25:00|534.88|525.78|534.95|525.85|534.98|525.88|534.86|525.76|31
1670697000000|2022-12-10 18:30:00|534.97|525.87|534.81|525.71|534.99|525.89|534.76|525.66|38
1670697300000|2022-12-10 18:35:00|534.83|525.73|534.75|525.65|534.83|525.73|534.66|525.56|11
1670697600000|2022-12-10 18:40:00|534.72|525.62|534.04|524.94|534.75|525.65|534.04|524.94|39
1670697900000|2022-12-10 18:45:00|533.99|524.89|535.59|526.49|535.59|526.49|533.91|524.81|74
1670698200000|2022-12-10 18:50:00|535.61|526.51|535.17|526.07|535.74|526.64|535.1|526|44
1670698500000|2022-12-10 18:55:00|535.16|526.06|535.21|526.11|535.24|526.14|535.05|525.95|36
1670698800000|2022-12-10 19:00:00|535.18|526.08|535.24|526.14|535.27|526.17|535.15|526.05|26
1670699100000|2022-12-10 19:05:00|535.25|526.15|535.25|526.15|535.25|526.15|535.19|526.09|37
1670699400000|2022-12-10 19:10:00|535.27|526.17|535.15|526.05|535.27|526.17|535.14|526.04|18
1670699700000|2022-12-10 19:15:00|535.1|526|535.19|526.09|535.24|526.14|535.1|526|8
1670700000000|2022-12-10 19:20:00|535.18|526.08|534.72|525.62|535.19|526.09|534.6|525.5|53
1670700300000|2022-12-10 19:25:00|534.79|525.69|534.86|525.76|534.86|525.76|534.76|525.66|39
1670700600000|2022-12-10 19:30:00|534.88|525.78|534.96|525.86|535.04|525.94|534.76|525.66|50
1670700900000|2022-12-10 19:35:00|534.99|525.89|534.93|525.83|534.99|525.89|534.87|525.77|44
1670701200000|2022-12-10 19:40:00|534.88|525.78|534.95|525.85|534.95|525.85|534.88|525.78|7
1670701500000|2022-12-10 19:45:00|534.97|525.87|534.95|525.85|535.02|525.92|534.88|525.78|25
1670701800000|2022-12-10 19:50:00|534.97|525.87|534.95|525.85|535.01|525.91|534.92|525.82|31
1670702100000|2022-12-10 19:55:00|534.93|525.83|534.94|525.84|534.97|525.87|534.87|525.77|19
1670702400000|2022-12-10 20:00:00|534.91|525.81|534.74|525.64|535.02|525.92|534.6|525.5|33
1670702700000|2022-12-10 20:05:00|534.81|525.71|534.73|525.63|534.96|525.86|534.58|525.48|40
1670703000000|2022-12-10 20:10:00|534.7|525.6|534.88|525.78|534.88|525.78|534.7|525.6|33
1670703300000|2022-12-10 20:15:00|534.91|525.81|534.91|525.81|535.01|525.91|534.82|525.72|19
1670703600000|2022-12-10 20:20:00|534.93|525.83|534.91|525.81|534.97|525.87|534.83|525.73|53
1670703900000|2022-12-10 20:25:00|534.9|525.8|534.81|525.71|534.92|525.82|534.76|525.66|28
1670704200000|2022-12-10 20:30:00|534.84|525.74|534.89|525.79|534.95|525.85|534.81|525.71|38
1670704500000|2022-12-10 20:35:00|534.87|525.77|534.3|525.2|534.92|525.82|534.15|525.05|78
1670704800000|2022-12-10 20:40:00|534.31|525.21|534.32|525.22|534.36|525.26|534.24|525.14|71
1670705100000|2022-12-10 20:45:00|534.29|525.19|534.09|524.99|534.31|525.21|534.09|524.99|33
1670705400000|2022-12-10 20:50:00|534.08|524.98|534.05|524.95|534.33|525.23|534.01|524.91|26
1670705700000|2022-12-10 20:55:00|534.06|524.96|534.19|525.09|534.19|525.09|534.06|524.96|12
1670706000000|2022-12-10 21:00:00|534.14|525.04|534.14|525.04|534.19|525.09|534.1|525|8
1670706300000|2022-12-10 21:05:00|534.1|525|534.13|525.03|534.14|525.04|534.1|525|5
1670706600000|2022-12-10 21:10:00|534.1|525|534.05|524.95|534.1|525|534.05|524.95|15
1670706900000|2022-12-10 21:15:00|534.01|524.91|534.07|524.97|534.17|525.07|534.01|524.91|11
1670707200000|2022-12-10 21:20:00|534.06|524.96|533.25|524.15|534.06|524.96|533.14|524.04|117
1670707500000|2022-12-10 21:25:00|533.17|524.07|533.21|524.11|533.22|524.12|533|523.9|58
1670707800000|2022-12-10 21:30:00|533.22|524.12|533.15|524.05|533.25|524.15|533.15|524.05|5
1670708100000|2022-12-10 21:35:00|533.25|524.15|533.03|523.93|533.25|524.15|532.82|523.72|34
1670708400000|2022-12-10 21:40:00|533.02|523.92|532.52|523.42|533.02|523.92|532.32|523.22|73
1670708700000|2022-12-10 21:45:00|532.56|523.46|532.92|523.82|533.11|524.01|532.52|523.42|223
1670709000000|2022-12-10 21:50:00|532.89|523.79|532.38|523.28|532.92|523.82|532.36|523.26|158
1670709300000|2022-12-10 21:55:00|532.37|523.27|531.46|522.36|532.4|523.3|531.38|522.28|98
1670709600000|2022-12-10 22:00:00|531.45|522.35|531.28|522.18|531.45|522.35|530.79|521.69|136
1670709900000|2022-12-10 22:05:00|531.29|522.19|531.39|522.29|531.52|522.42|531.27|522.17|28
1670710200000|2022-12-10 22:10:00|531.4|522.3|532.07|522.97|532.09|522.99|531.34|522.24|76
1670710500000|2022-12-10 22:15:00|532.03|522.93|531.99|522.89|532.07|522.97|531.82|522.72|73
1670710800000|2022-12-10 22:20:00|531.96|522.86|531.97|522.87|531.99|522.89|531.86|522.76|26
1670711100000|2022-12-10 22:25:00|531.94|522.84|531.96|522.86|532.08|522.98|531.91|522.81|80
1670711400000|2022-12-10 22:30:00|531.99|522.89|531.95|522.85|532.05|522.95|531.86|522.76|10
1670711700000|2022-12-10 22:35:00|532.06|522.96|531.91|522.81|532.06|522.96|531.8|522.7|40
1670712000000|2022-12-10 22:40:00|531.87|522.77|531.33|522.23|531.93|522.83|531.33|522.23|55
1670712300000|2022-12-10 22:45:00|531.35|522.25|531.43|522.33|531.45|522.35|531.3|522.2|52
1670712600000|2022-12-10 22:50:00|531.41|522.31|531.46|522.36|531.47|522.37|531.36|522.26|29
1670712900000|2022-12-10 22:55:00|531.47|522.37|531.47|522.37|531.5|522.4|531.42|522.32|32
1670713200000|2022-12-10 23:00:00|531.48|522.38|531.44|522.34|531.66|522.56|531.36|522.26|50
1670713500000|2022-12-10 23:05:00|531.42|522.32|531.48|522.38|531.54|522.44|531.38|522.28|46
1670713800000|2022-12-10 23:10:00|531.47|522.37|531.34|522.24|531.47|522.37|531.31|522.21|42
1670714100000|2022-12-10 23:15:00|531.28|522.18|531.36|522.26|531.36|522.26|531.1|522|80
1670714400000|2022-12-10 23:20:00|531.31|522.21|531.52|522.42|531.52|522.42|530.99|521.89|82
1670714700000|2022-12-10 23:25:00|531.5|522.4|531.44|522.34|531.52|522.42|531.41|522.31|45
1670715000000|2022-12-10 23:30:00|531.47|522.37|531.05|521.95|532.26|523.16|531.05|521.95|151
1670715300000|2022-12-10 23:35:00|531.03|521.93|531.5|522.4|531.6|522.5|530.96|521.86|81
1670715600000|2022-12-10 23:40:00|531.48|522.38|531.26|522.16|531.51|522.41|530.95|521.85|91
1670715900000|2022-12-10 23:45:00|531.28|522.18|531.14|522.04|531.34|522.24|530.88|521.78|118
1670716200000|2022-12-10 23:50:00|531.16|522.06|531.45|522.35|531.45|522.35|531.14|522.04|80
1670716500000|2022-12-10 23:55:00|531.39|522.29|532.23|523.13|532.27|523.17|531.39|522.29|86
1670716800000|2022-12-11 00:00:00|532.19|523.09|531.85|522.75|532.23|523.13|531.71|522.61|106
1670717100000|2022-12-11 00:05:00|531.84|522.74|531.84|522.74|531.86|522.76|531.78|522.68|74
1670717400000|2022-12-11 00:10:00|531.85|522.75|532.09|522.99|532.1|523|531.8|522.7|86
1670717700000|2022-12-11 00:15:00|532.1|523|532.1|523|532.14|523.04|532.03|522.93|35
1670718000000|2022-12-11 00:20:00|532.09|522.99|532.23|523.13|532.25|523.15|531.96|522.86|70
1670718300000|2022-12-11 00:25:00|532.24|523.14|533.02|523.92|533.02|523.92|532.23|523.13|137
1670718600000|2022-12-11 00:30:00|533.01|523.91|532.98|523.88|533.04|523.94|532.85|523.75|81
1670718900000|2022-12-11 00:35:00|532.99|523.89|532.46|523.36|533.01|523.91|532.26|523.16|77
1670719200000|2022-12-11 00:40:00|532.52|523.42|532.26|523.16|532.55|523.45|532.17|523.07|126
1670719500000|2022-12-11 00:45:00|532.28|523.18|532.22|523.12|532.42|523.32|532.22|523.12|70
1670719800000|2022-12-11 00:50:00|532.23|523.13|532.57|523.47|532.62|523.52|532.23|523.13|69
1670720100000|2022-12-11 00:55:00|532.58|523.48|533.02|523.92|533.18|524.08|532.57|523.47|53
1670720400000|2022-12-11 01:00:00|533.04|523.94|532.94|523.84|533.18|524.08|532.85|523.75|118
1670720700000|2022-12-11 01:05:00|532.95|523.85|533.23|524.13|533.28|524.18|532.87|523.77|73
1670721000000|2022-12-11 01:10:00|533.28|524.18|533.35|524.25|533.47|524.37|533.21|524.11|95
1670721300000|2022-12-11 01:15:00|533.36|524.26|533.09|523.99|533.46|524.36|533.03|523.93|156
1670721600000|2022-12-11 01:20:00|533.1|524|533.02|523.92|533.13|524.03|533|523.9|60
1670721900000|2022-12-11 01:25:00|533.01|523.91|532.93|523.83|533.04|523.94|532.88|523.78|87
1670722200000|2022-12-11 01:30:00|533.03|523.93|532.92|523.82|533.03|523.93|532.88|523.78|61
1670722500000|2022-12-11 01:35:00|532.93|523.83|533.08|523.98|533.09|523.99|532.83|523.73|79
1670722800000|2022-12-11 01:40:00|533.09|523.99|533.11|524.01|533.18|524.08|532.99|523.89|70
1670723100000|2022-12-11 01:45:00|533.09|523.99|533.02|523.92|533.11|524.01|532.94|523.84|78
1670723400000|2022-12-11 01:50:00|533.03|523.93|533.23|524.13|533.31|524.21|533|523.9|61
1670723700000|2022-12-11 01:55:00|533.29|524.19|533.35|524.25|533.38|524.28|533.1|524|114
1670724000000|2022-12-11 02:00:00|533.34|524.24|533.24|524.14|533.41|524.31|533.17|524.07|84
1670724300000|2022-12-11 02:05:00|533.27|524.17|533.14|524.04|533.27|524.17|533.12|524.02|53
1670724600000|2022-12-11 02:10:00|533.12|524.02|533.01|523.91|533.13|524.03|533.01|523.91|27
1670724900000|2022-12-11 02:15:00|533|523.9|532.91|523.81|533.01|523.91|532.88|523.78|24
1670725200000|2022-12-11 02:20:00|532.92|523.82|533.03|523.93|533.05|523.95|532.39|523.29|82
1670725500000|2022-12-11 02:25:00|533.01|523.91|533.06|523.96|533.08|523.98|533|523.9|30
1670725800000|2022-12-11 02:30:00|533.07|523.97|533.06|523.96|533.1|524|533.06|523.96|18
1670726100000|2022-12-11 02:35:00|533.08|523.98|533.22|524.12|533.29|524.19|533.08|523.98|19
1670726400000|2022-12-11 02:40:00|533.21|524.11|533.32|524.22|533.33|524.23|533.21|524.11|37
1670726700000|2022-12-11 02:45:00|533.33|524.23|533.13|524.03|533.33|524.23|533.1|524|63
1670727000000|2022-12-11 02:50:00|533.12|524.02|533.18|524.08|533.23|524.13|533.1|524|51
1670727300000|2022-12-11 02:55:00|533.17|524.07|533.05|523.95|533.26|524.16|533.01|523.91|61
1670727600000|2022-12-11 03:00:00|533.07|523.97|533.04|523.94|533.07|523.97|533.04|523.94|15
1670727900000|2022-12-11 03:05:00|533.03|523.93|533.11|524.01|533.13|524.03|532.99|523.89|50
1670728200000|2022-12-11 03:10:00|533.12|524.02|533.13|524.03|533.17|524.07|533.1|524|69
1670728500000|2022-12-11 03:15:00|533.12|524.02|533|523.9|533.18|524.08|532.96|523.86|49
1670728800000|2022-12-11 03:20:00|532.99|523.89|533.09|523.99|533.12|524.02|532.99|523.89|24
1670729100000|2022-12-11 03:25:00|533.08|523.98|533.31|524.21|533.34|524.24|533.08|523.98|36
1670729400000|2022-12-11 03:30:00|533.32|524.22|533.26|524.16|533.32|524.22|533.25|524.15|61
1670729700000|2022-12-11 03:35:00|533.27|524.17|533.39|524.29|533.47|524.37|533.26|524.16|96
1670730000000|2022-12-11 03:40:00|533.42|524.32|533.38|524.28|533.42|524.32|533.35|524.25|33
1670730300000|2022-12-11 03:45:00|533.37|524.27|533.37|524.27|533.42|524.32|533.34|524.24|53
1670730600000|2022-12-11 03:50:00|533.38|524.28|533.24|524.14|533.38|524.28|533.06|523.96|85
1670730900000|2022-12-11 03:55:00|533.23|524.13|533.26|524.16|533.31|524.21|533.22|524.12|62
1670731200000|2022-12-11 04:00:00|533.27|524.17|533.32|524.22|533.34|524.24|533.27|524.17|26
1670731500000|2022-12-11 04:05:00|533.33|524.23|533.2|524.1|533.33|524.23|533.07|523.97|43
1670731800000|2022-12-11 04:10:00|533.19|524.09|533.35|524.25|533.35|524.25|533.13|524.03|49
1670732100000|2022-12-11 04:15:00|533.31|524.21|533.22|524.12|533.32|524.22|533.22|524.12|70
1670732400000|2022-12-11 04:20:00|533.23|524.13|532.88|523.78|533.23|524.13|532.88|523.78|51
1670732700000|2022-12-11 04:25:00|532.94|523.84|532.39|523.29|532.97|523.87|532.39|523.29|72
1670733000000|2022-12-11 04:30:00|532.4|523.3|533.23|524.13|533.24|524.14|532.4|523.3|35
1670733300000|2022-12-11 04:35:00|533.22|524.12|533.08|523.98|533.22|524.12|533|523.9|63
1670733600000|2022-12-11 04:40:00|533.01|523.91|532.98|523.88|533.09|523.99|532.92|523.82|13
1670733900000|2022-12-11 04:45:00|532.97|523.87|533.15|524.05|533.15|524.05|532.97|523.87|36
1670734200000|2022-12-11 04:50:00|533.14|524.04|533.23|524.13|533.25|524.15|533.12|524.02|28
1670734500000|2022-12-11 04:55:00|533.11|524.01|533.3|524.2|533.3|524.2|533.11|524.01|53
1670734800000|2022-12-11 05:00:00|533.28|524.18|533.22|524.12|533.28|524.18|533.12|524.02|25
1670735100000|2022-12-11 05:05:00|533.23|524.13|533.01|523.91|533.23|524.13|533.01|523.91|35
1670735400000|2022-12-11 05:10:00|533.05|523.95|533.21|524.11|533.22|524.12|532.99|523.89|40
1670735700000|2022-12-11 05:15:00|533.18|524.08|533.37|524.27|533.41|524.31|533.14|524.04|75
1670736000000|2022-12-11 05:20:00|533.36|524.26|533.33|524.23|533.37|524.27|533.27|524.17|53
1670736300000|2022-12-11 05:25:00|533.37|524.27|533.37|524.27|533.37|524.27|533.28|524.18|41
1670736600000|2022-12-11 05:30:00|533.38|524.28|533.45|524.35|533.51|524.41|533.34|524.24|68
1670736900000|2022-12-11 05:35:00|533.39|524.29|534.02|524.92|534.17|525.07|533.39|524.29|78
1670737200000|2022-12-11 05:40:00|533.99|524.89|533.98|524.88|534.08|524.98|533.87|524.77|93
1670737500000|2022-12-11 05:45:00|533.97|524.87|533.9|524.8|534.04|524.94|533.81|524.71|50
1670737800000|2022-12-11 05:50:00|533.91|524.81|533.97|524.87|533.97|524.87|533.8|524.7|28
1670738100000|2022-12-11 05:55:00|533.96|524.86|534.07|524.97|534.08|524.98|533.92|524.82|46
1670738400000|2022-12-11 06:00:00|534.08|524.98|534.04|524.94|534.25|525.15|534.01|524.91|87
1670738700000|2022-12-11 06:05:00|533.97|524.87|534.27|525.17|534.49|525.39|533.95|524.85|103
1670739000000|2022-12-11 06:10:00|534.26|525.16|534.27|525.17|534.28|525.18|534.14|525.04|34
1670739300000|2022-12-11 06:15:00|534.33|525.23|534.14|525.04|534.33|525.23|534.05|524.95|56
1670739600000|2022-12-11 06:20:00|534.18|525.08|533.97|524.87|534.21|525.11|533.92|524.82|92
1670739900000|2022-12-11 06:25:00|534|524.9|533.98|524.88|534.14|525.04|533.92|524.82|27
1670740200000|2022-12-11 06:30:00|534.01|524.91|534.06|524.96|534.15|525.05|533.88|524.78|35
1670740500000|2022-12-11 06:35:00|534.02|524.92|533.98|524.88|534.15|525.05|533.91|524.81|36
1670740800000|2022-12-11 06:40:00|534.01|524.91|533.85|524.75|534.03|524.93|533.83|524.73|33
1670741100000|2022-12-11 06:45:00|533.87|524.77|533.79|524.69|533.9|524.8|533.71|524.61|92
1670741400000|2022-12-11 06:50:00|533.78|524.68|533.77|524.67|533.79|524.69|533.68|524.58|65
1670741700000|2022-12-11 06:55:00|533.76|524.66|533.76|524.66|533.84|524.74|533.72|524.62|56
1670742000000|2022-12-11 07:00:00|533.77|524.67|533.18|524.08|533.79|524.69|533.14|524.04|25
1670742300000|2022-12-11 07:05:00|533.17|524.07|532.95|523.85|533.19|524.09|532.92|523.82|23
1670742600000|2022-12-11 07:10:00|532.97|523.87|532.47|523.37|532.99|523.89|532.34|523.24|90
1670742900000|2022-12-11 07:15:00|532.48|523.38|532.51|523.41|532.67|523.57|532.39|523.29|48
1670743200000|2022-12-11 07:20:00|532.59|523.49|532.47|523.37|532.59|523.49|532.43|523.33|20
1670743500000|2022-12-11 07:25:00|532.43|523.33|532.47|523.37|532.52|523.42|532.34|523.24|34
1670743800000|2022-12-11 07:30:00|532.45|523.35|532.49|523.39|532.77|523.67|532.4|523.3|59
1670744100000|2022-12-11 07:35:00|532.47|523.37|532.34|523.24|532.5|523.4|532.17|523.07|55
1670744400000|2022-12-11 07:40:00|532.32|523.22|532.28|523.18|532.39|523.29|532.28|523.18|39
1670744700000|2022-12-11 07:45:00|532.32|523.22|532.22|523.12|532.35|523.25|532.09|522.99|49
1670745000000|2022-12-11 07:50:00|532.19|523.09|532.38|523.28|532.41|523.31|532.19|523.09|44
1670745300000|2022-12-11 07:55:00|532.37|523.27|532.3|523.2|532.38|523.28|532.14|523.04|73
1670745600000|2022-12-11 08:00:00|532.21|523.11|532.3|523.2|532.34|523.24|532.21|523.11|28
1670745900000|2022-12-11 08:05:00|532.29|523.19|532.12|523.02|532.34|523.24|532.1|523|25
1670746200000|2022-12-11 08:10:00|532.11|523.01|531.98|522.88|532.12|523.02|531.91|522.81|37
1670746500000|2022-12-11 08:15:00|531.97|522.87|532.01|522.91|532.07|522.97|531.95|522.85|51
1670746800000|2022-12-11 08:20:00|532.05|522.95|532.1|523|532.1|523|532.01|522.91|67
1670747100000|2022-12-11 08:25:00|532.12|523.02|532.35|523.25|532.38|523.28|532.12|523.02|92
1670747400000|2022-12-11 08:30:00|532.3|523.2|532.34|523.24|532.35|523.25|532.29|523.19|17
1670747700000|2022-12-11 08:35:00|532.35|523.25|532.21|523.11|532.35|523.25|532.03|522.93|58
1670748000000|2022-12-11 08:40:00|532.19|523.09|532.04|522.94|532.21|523.11|532|522.9|19
1670748300000|2022-12-11 08:45:00|532.02|522.92|532.25|523.15|532.26|523.16|531.97|522.87|48
1670748600000|2022-12-11 08:50:00|532.26|523.16|532.26|523.16|532.31|523.21|532.21|523.11|25
1670748900000|2022-12-11 08:55:00|532.28|523.18|532.46|523.36|532.52|523.42|532.23|523.13|53
1670749200000|2022-12-11 09:00:00|532.47|523.37|532.26|523.16|532.47|523.37|532.17|523.07|20
1670749500000|2022-12-11 09:05:00|532.23|523.13|532.24|523.14|532.27|523.17|532.18|523.08|8
1670749800000|2022-12-11 09:10:00|532.13|523.03|532.31|523.21|532.32|523.22|532.11|523.01|13
1670750100000|2022-12-11 09:15:00|532.32|523.22|532.19|523.09|532.34|523.24|532.13|523.03|37
1670750400000|2022-12-11 09:20:00|532.13|523.03|532.2|523.1|532.2|523.1|532.13|523.03|3
1670750700000|2022-12-11 09:25:00|532.13|523.03|532.18|523.08|532.22|523.12|532.13|523.03|12
1670751000000|2022-12-11 09:30:00|532.15|523.05|532.21|523.11|532.22|523.12|532.01|522.91|21
1670751300000|2022-12-11 09:35:00|532.22|523.12|532.16|523.06|532.27|523.17|532.1|523|24
1670751600000|2022-12-11 09:40:00|532.15|523.05|532.12|523.02|532.16|523.06|532.1|523|13
1670751900000|2022-12-11 09:45:00|532.13|523.03|532.09|522.99|532.14|523.04|532.09|522.99|17
1670752200000|2022-12-11 09:50:00|532.11|523.01|532|522.9|532.11|523.01|531.83|522.73|44
1670752500000|2022-12-11 09:55:00|531.98|522.88|532.12|523.02|532.12|523.02|531.95|522.85|36
1670752800000|2022-12-11 10:00:00|532.09|522.99|531.97|522.87|532.12|523.02|531.9|522.8|53
1670753100000|2022-12-11 10:05:00|531.99|522.89|532.1|523|532.1|523|531.91|522.81|41
1670753400000|2022-12-11 10:10:00|532.08|522.98|532.14|523.04|532.14|523.04|532.05|522.95|21
1670753700000|2022-12-11 10:15:00|532.11|523.01|532.36|523.26|532.36|523.26|532.11|523.01|21
1670754000000|2022-12-11 10:20:00|532.37|523.27|532.3|523.2|532.41|523.31|532.18|523.08|58
1670754300000|2022-12-11 10:25:00|532.28|523.18|532.11|523.01|532.34|523.24|532.07|522.97|88
1670754600000|2022-12-11 10:30:00|532.09|522.99|532.14|523.04|532.14|523.04|531.96|522.86|51
1670754900000|2022-12-11 10:35:00|532.11|523.01|532.05|522.95|532.14|523.04|532.01|522.91|57
1670755200000|2022-12-11 10:40:00|532.01|522.91|532.29|523.19|532.29|523.19|532.01|522.91|10
1670755500000|2022-12-11 10:45:00|532.23|523.13|532.34|523.24|532.39|523.29|532.18|523.08|20
1670755800000|2022-12-11 10:50:00|532.32|523.22|532.35|523.25|532.35|523.25|532.28|523.18|18
1670756100000|2022-12-11 10:55:00|532.34|523.24|532.23|523.13|532.34|523.24|532.18|523.08|11
1670756400000|2022-12-11 11:00:00|532.2|523.1|531.95|522.85|532.24|523.14|531.83|522.73|42
1670756700000|2022-12-11 11:05:00|532.01|522.91|531.91|522.81|532.02|522.92|531.83|522.73|36
1670757000000|2022-12-11 11:10:00|531.93|522.83|532.08|522.98|532.09|522.99|531.88|522.78|27
1670757300000|2022-12-11 11:15:00|532.05|522.95|532.02|522.92|532.07|522.97|531.96|522.86|17
1670757600000|2022-12-11 11:20:00|531.97|522.87|531.92|522.82|531.97|522.87|531.83|522.73|24
1670757900000|2022-12-11 11:25:00|531.91|522.81|531.91|522.81|531.97|522.87|531.83|522.73|25
1670758200000|2022-12-11 11:30:00|531.9|522.8|531.92|522.82|531.96|522.86|531.83|522.73|25
1670758500000|2022-12-11 11:35:00|531.98|522.88|531.96|522.86|531.98|522.88|531.88|522.78|24
1670758800000|2022-12-11 11:40:00|531.95|522.85|531.89|522.79|532.02|522.92|531.88|522.78|26
1670759100000|2022-12-11 11:45:00|531.97|522.87|531.97|522.87|532.03|522.93|531.92|522.82|17
1670759400000|2022-12-11 11:50:00|532.01|522.91|532.2|523.1|532.26|523.16|532.01|522.91|43
1670759700000|2022-12-11 11:55:00|532.21|523.11|532.34|523.24|532.35|523.25|532.21|523.11|34
1670760000000|2022-12-11 12:00:00|532.35|523.25|532.18|523.08|532.35|523.25|532.17|523.07|29
1670760300000|2022-12-11 12:05:00|532.22|523.12|532.15|523.05|532.24|523.14|532.09|522.99|60
1670760600000|2022-12-11 12:10:00|532.16|523.06|532.17|523.07|532.17|523.07|532.04|522.94|27
1670760900000|2022-12-11 12:15:00|532.2|523.1|532.35|523.25|532.35|523.25|532.16|523.06|32
1670761200000|2022-12-11 12:20:00|532.36|523.26|532.35|523.25|532.36|523.26|532.29|523.19|14
1670761500000|2022-12-11 12:25:00|532.36|523.26|532.43|523.33|532.45|523.35|532.35|523.25|71
1670761800000|2022-12-11 12:30:00|532.44|523.34|532.42|523.32|532.5|523.4|532.4|523.3|21
1670762100000|2022-12-11 12:35:00|532.45|523.35|533.1|524|533.16|524.06|532.39|523.29|39
1670762400000|2022-12-11 12:40:00|533.13|524.03|533.12|524.02|533.13|524.03|532.96|523.86|53
1670762700000|2022-12-11 12:45:00|533.05|523.95|533.33|524.23|533.33|524.23|533.05|523.95|57
1670763000000|2022-12-11 12:50:00|533.32|524.22|533.25|524.15|533.34|524.24|533.11|524.01|82
1670763300000|2022-12-11 12:55:00|533.26|524.16|533.15|524.05|533.26|524.16|533.05|523.95|28
1670763600000|2022-12-11 13:00:00|533.07|523.97|533.24|524.14|533.29|524.19|533.07|523.97|37
1670763900000|2022-12-11 13:05:00|533.13|524.03|533.07|523.97|533.24|524.14|533.05|523.95|18
1670764200000|2022-12-11 13:10:00|533.09|523.99|533.01|523.91|533.11|524.01|532.92|523.82|38
1670764500000|2022-12-11 13:15:00|532.92|523.82|533.07|523.97|533.08|523.98|532.92|523.82|22
1670764800000|2022-12-11 13:20:00|533.08|523.98|533.39|524.29|533.43|524.33|533.06|523.96|51
1670765100000|2022-12-11 13:25:00|533.3|524.2|533.37|524.27|533.47|524.37|533.28|524.18|27
1670765400000|2022-12-11 13:30:00|533.36|524.26|533.07|523.97|533.36|524.26|532.92|523.82|61
1670765700000|2022-12-11 13:35:00|533.08|523.98|533.07|523.97|533.08|523.98|532.99|523.89|4
1670766000000|2022-12-11 13:40:00|532.99|523.89|532.48|523.38|533.07|523.97|532.36|523.26|68
1670766300000|2022-12-11 13:45:00|532.43|523.33|532.32|523.22|532.49|523.39|532.28|523.18|60
1670766600000|2022-12-11 13:50:00|532.3|523.2|532.34|523.24|532.35|523.25|532.23|523.13|81
1670766900000|2022-12-11 13:55:00|532.33|523.23|532.45|523.35|532.45|523.35|532.33|523.23|41
1670767200000|2022-12-11 14:00:00|532.44|523.34|532.01|522.91|532.47|523.37|532.01|522.91|32
1670767500000|2022-12-11 14:05:00|532.08|522.98|532.02|522.92|532.09|522.99|531.93|522.83|74
1670767800000|2022-12-11 14:10:00|532.04|522.94|532.17|523.07|532.2|523.1|532.01|522.91|37
1670768100000|2022-12-11 14:15:00|532.13|523.03|531.97|522.87|532.16|523.06|531.97|522.87|41
1670768400000|2022-12-11 14:20:00|531.92|522.82|531.58|522.48|531.97|522.87|531.4|522.3|129
1670768700000|2022-12-11 14:25:00|531.61|522.51|531.65|522.55|531.67|522.57|531.52|522.42|18
1670769000000|2022-12-11 14:30:00|531.58|522.48|532.06|522.96|532.09|522.99|531.48|522.38|53
1670769300000|2022-12-11 14:35:00|532.08|522.98|532.05|522.95|532.09|522.99|531.82|522.72|44
1670769600000|2022-12-11 14:40:00|532.04|522.94|532.14|523.04|532.14|523.04|531.97|522.87|17
1670769900000|2022-12-11 14:45:00|532.19|523.09|532.65|523.55|532.67|523.57|532.16|523.06|26
1670770200000|2022-12-11 14:50:00|532.67|523.57|533.29|524.19|533.29|524.19|532.57|523.47|72
1670770500000|2022-12-11 14:55:00|533.28|524.18|533.29|524.19|533.31|524.21|533.17|524.07|34
1670770800000|2022-12-11 15:00:00|533.24|524.14|533.07|523.97|533.28|524.18|533.05|523.95|47
1670771100000|2022-12-11 15:05:00|533|523.9|532.86|523.76|533.02|523.92|532.81|523.71|44
1670771400000|2022-12-11 15:10:00|532.87|523.77|532.99|523.89|533.08|523.98|532.87|523.77|63
1670771700000|2022-12-11 15:15:00|532.96|523.86|533.39|524.29|533.4|524.3|532.94|523.84|48
1670772000000|2022-12-11 15:20:00|533.4|524.3|533.44|524.34|533.46|524.36|533.34|524.24|39
1670772300000|2022-12-11 15:25:00|533.41|524.31|533.37|524.27|533.42|524.32|533.33|524.23|61
1670772600000|2022-12-11 15:30:00|533.4|524.3|533.38|524.28|533.41|524.31|533.33|524.23|65
1670772900000|2022-12-11 15:35:00|533.37|524.27|533.23|524.13|533.4|524.3|533.19|524.09|84
1670773200000|2022-12-11 15:40:00|533.25|524.15|533.2|524.1|533.36|524.26|533.15|524.05|54
1670773500000|2022-12-11 15:45:00|533.25|524.15|533.53|524.43|533.53|524.43|533.13|524.03|71
1670773800000|2022-12-11 15:50:00|533.52|524.42|533.5|524.4|533.54|524.44|533.4|524.3|39
1670774100000|2022-12-11 15:55:00|533.48|524.38|534.13|525.03|534.29|525.19|533.4|524.3|84
1670774400000|2022-12-11 16:00:00|534.14|525.04|534.42|525.32|534.51|525.41|534.11|525.01|122
1670774700000|2022-12-11 16:05:00|534.38|525.28|534.12|525.02|534.45|525.35|534.05|524.95|39
1670775000000|2022-12-11 16:10:00|534.1|525|533.23|524.13|534.16|525.06|533.23|524.13|83
1670775300000|2022-12-11 16:15:00|533.19|524.09|532.91|523.81|533.4|524.3|532.9|523.8|113
1670775600000|2022-12-11 16:20:00|532.9|523.8|533.06|523.96|533.06|523.96|532.85|523.75|47
1670775900000|2022-12-11 16:25:00|533.09|523.99|533.18|524.08|533.26|524.16|533.07|523.97|38
1670776200000|2022-12-11 16:30:00|533.23|524.13|532.97|523.87|533.23|524.13|532.89|523.79|55
1670776500000|2022-12-11 16:35:00|532.98|523.88|533.33|524.23|534.06|524.96|532.97|523.87|78
1670776800000|2022-12-11 16:40:00|533.39|524.29|533.48|524.38|533.48|524.38|533.23|524.13|37
1670777100000|2022-12-11 16:45:00|533.44|524.34|533.43|524.33|533.53|524.43|533.34|524.24|64
1670777400000|2022-12-11 16:50:00|533.42|524.32|533.37|524.27|533.47|524.37|533.32|524.22|72
1670777700000|2022-12-11 16:55:00|533.38|524.28|533.43|524.33|533.5|524.4|533.35|524.25|66
1670778000000|2022-12-11 17:00:00|533.45|524.35|534.17|525.07|534.17|525.07|533.43|524.33|59
1670778300000|2022-12-11 17:05:00|534.15|525.05|534.07|524.97|534.18|525.08|533.91|524.81|75
1670778600000|2022-12-11 17:10:00|534.1|525|534.07|524.97|534.19|525.09|533.99|524.89|81
1670778900000|2022-12-11 17:15:00|534.08|524.98|534.08|524.98|534.09|524.99|533.93|524.83|75
1670779200000|2022-12-11 17:20:00|534.07|524.97|533.9|524.8|534.08|524.98|533.88|524.78|19
1670779500000|2022-12-11 17:25:00|533.93|524.83|534.09|524.99|534.17|525.07|533.82|524.72|43
1670779800000|2022-12-11 17:30:00|534.08|524.98|533.99|524.89|534.19|525.09|533.93|524.83|51
1670780100000|2022-12-11 17:35:00|534.03|524.93|534.16|525.06|534.27|525.17|533.99|524.89|30
1670780400000|2022-12-11 17:40:00|534.09|524.99|534.09|524.99|534.28|525.18|533.97|524.87|68
1670780700000|2022-12-11 17:45:00|534.03|524.93|534.14|525.04|534.18|525.08|534.03|524.93|55
1670781000000|2022-12-11 17:50:00|534.13|525.03|534.18|525.08|534.22|525.12|534.01|524.91|38
1670781300000|2022-12-11 17:55:00|534.23|525.13|534.29|525.19|534.31|525.21|534.05|524.95|73
1670781600000|2022-12-11 18:00:00|534.3|525.2|534.25|525.15|534.3|525.2|534.02|524.92|138
1670781900000|2022-12-11 18:05:00|534.28|525.18|534.11|525.01|534.29|525.19|534.03|524.93|118
1670782200000|2022-12-11 18:10:00|534.13|525.03|533.65|524.55|534.18|525.08|533.47|524.37|77
1670782500000|2022-12-11 18:15:00|533.67|524.57|533.57|524.47|533.78|524.68|533.47|524.37|60
1670782800000|2022-12-11 18:20:00|533.75|524.65|533.52|524.42|533.78|524.68|533.45|524.35|54
1670783100000|2022-12-11 18:25:00|533.48|524.38|533.29|524.19|533.48|524.38|533.25|524.15|52
1670783400000|2022-12-11 18:30:00|533.28|524.18|533.34|524.24|533.4|524.3|533.23|524.13|63
1670783700000|2022-12-11 18:35:00|533.29|524.19|533.41|524.31|533.41|524.31|533.29|524.19|55
1670784000000|2022-12-11 18:40:00|533.36|524.26|533.41|524.31|533.41|524.31|533.3|524.2|78
1670784300000|2022-12-11 18:45:00|533.7|524.6|534.17|525.07|534.25|525.15|533.7|524.6|126
1670784600000|2022-12-11 18:50:00|534.14|525.04|534.32|525.22|534.44|525.34|533.89|524.79|129
1670784900000|2022-12-11 18:55:00|534.28|525.18|535.18|526.08|535.19|526.09|534.19|525.09|214
1670785200000|2022-12-11 19:00:00|535.2|526.1|535.53|526.43|536.21|527.11|535.16|526.06|288
1670785500000|2022-12-11 19:05:00|535.5|526.4|535.59|526.49|535.74|526.64|535.41|526.31|121
1670785800000|2022-12-11 19:10:00|535.6|526.5|535.53|526.43|535.75|526.65|535.29|526.19|71
1670786100000|2022-12-11 19:15:00|535.55|526.45|536.17|527.07|536.26|527.16|535.35|526.25|177
1670786400000|2022-12-11 19:20:00|536.13|527.03|536.21|527.11|536.39|527.29|536.03|526.93|88
1670786700000|2022-12-11 19:25:00|536.19|527.09|536.36|527.26|536.81|527.71|535.98|526.88|94
1670787000000|2022-12-11 19:30:00|536.37|527.27|533.28|524.18|536.37|527.27|533.14|524.04|266
1670787300000|2022-12-11 19:35:00|533.3|524.2|533.31|524.21|533.44|524.34|532.43|523.33|287
1670787600000|2022-12-11 19:40:00|533.27|524.17|533.5|524.4|533.77|524.67|533.19|524.09|89
1670787900000|2022-12-11 19:45:00|533.52|524.42|534.13|525.03|534.17|525.07|533.35|524.25|125
1670788200000|2022-12-11 19:50:00|534.16|525.06|533.95|524.85|534.19|525.09|533.94|524.84|51
1670788500000|2022-12-11 19:55:00|533.94|524.84|533.93|524.83|534.03|524.93|533.87|524.77|49
1670788800000|2022-12-11 20:00:00|533.95|524.85|532.88|523.78|533.95|524.85|532.87|523.77|85
1670789100000|2022-12-11 20:05:00|532.91|523.81|532.41|523.31|533.09|523.99|532.37|523.27|147
1670789400000|2022-12-11 20:10:00|532.4|523.3|532.07|522.97|532.43|523.33|532.07|522.97|120
1670789700000|2022-12-11 20:15:00|532.06|522.96|524.89|515.79|532.06|522.96|518.03|508.93|719
1670790000000|2022-12-11 20:20:00|524.85|515.75|525.3|516.2|525.32|516.22|523.3|514.2|427
1670790300000|2022-12-11 20:25:00|525.29|516.19|524.75|515.65|525.63|516.53|524.12|515.02|416
1670790600000|2022-12-11 20:30:00|524.74|515.64|525.16|516.06|525.24|516.14|523.26|514.16|378
1670790900000|2022-12-11 20:35:00|525.19|516.09|525.26|516.16|526.02|516.92|525|515.9|185
1670791200000|2022-12-11 20:40:00|525.31|516.21|524.96|515.86|525.33|516.23|524.76|515.66|140
1670791500000|2022-12-11 20:45:00|524.87|515.77|524.99|515.89|525.11|516.01|524.07|514.97|149
1670791800000|2022-12-11 20:50:00|524.91|515.81|524.92|515.82|525.16|516.06|524.75|515.65|77
1670792100000|2022-12-11 20:55:00|524.96|515.86|524.32|515.22|525|515.9|524.12|515.02|128
1670792400000|2022-12-11 21:00:00|524.27|515.17|524.37|515.27|524.4|515.3|522.38|513.28|225
1670792700000|2022-12-11 21:05:00|524.34|515.24|524.31|515.21|524.41|515.31|524.1|515|88
1670793000000|2022-12-11 21:10:00|524.36|515.26|524.17|515.07|524.36|515.26|523.88|514.78|50
1670793300000|2022-12-11 21:15:00|524.19|515.09|524.06|514.96|524.28|515.18|523.88|514.78|129
1670793600000|2022-12-11 21:20:00|524.08|514.98|524.28|515.18|524.3|515.2|523.95|514.85|111
1670793900000|2022-12-11 21:25:00|524.3|515.2|524.68|515.58|524.77|515.67|524.23|515.13|99
1670794200000|2022-12-11 21:30:00|524.67|515.57|524.56|515.46|524.68|515.58|524.5|515.4|41
1670794500000|2022-12-11 21:35:00|524.59|515.49|524.43|515.33|524.6|515.5|524.34|515.24|37
1670794800000|2022-12-11 21:40:00|524.41|515.31|524.3|515.2|524.62|515.52|524.26|515.16|62
1670795100000|2022-12-11 21:45:00|524.29|515.19|522.29|513.19|524.29|515.19|522.18|513.08|228
1670795400000|2022-12-11 21:50:00|522.31|513.21|523.3|514.2|523.5|514.4|522.19|513.09|231
1670795700000|2022-12-11 21:55:00|523.28|514.18|523.57|514.47|523.57|514.47|523.09|513.99|128
1670796000000|2022-12-11 22:00:00|523.54|514.44|523.38|514.28|523.56|514.46|522.99|513.89|256
1670796300000|2022-12-11 22:05:00|523.36|514.26|524.38|515.28|524.49|515.39|523.18|514.08|122
1670796600000|2022-12-11 22:10:00|524.37|515.27|525.06|515.96|525.08|515.98|524.23|515.13|42
1670796900000|2022-12-11 22:15:00|525.09|515.99|525.14|516.04|525.28|516.18|524.83|515.73|56
1670797200000|2022-12-11 22:20:00|524.96|515.86|524.59|515.49|525.15|516.05|524.49|515.39|96
1670797500000|2022-12-11 22:25:00|524.55|515.45|524.4|515.3|524.55|515.45|524.12|515.02|82
1670797800000|2022-12-11 22:30:00|524.39|515.29|523.88|514.78|524.39|515.29|523.88|514.78|67
1670798100000|2022-12-11 22:35:00|523.96|514.86|520.06|510.96|523.96|514.86|517.97|508.87|431
1670798400000|2022-12-11 22:40:00|520.12|511.02|520.37|511.27|520.6|511.5|518.95|509.85|242
1670798700000|2022-12-11 22:45:00|520.35|511.25|520.46|511.36|520.61|511.51|520.23|511.13|131
1670799000000|2022-12-11 22:50:00|520.43|511.33|520.4|511.3|520.8|511.7|519.21|510.11|352
1670799300000|2022-12-11 22:55:00|520.49|511.39|520.3|511.2|520.75|511.65|520.08|510.98|348
1670799600000|2022-12-11 23:00:00|520.25|511.15|521.45|512.35|522.53|513.43|519.7|510.6|656
1670799900000|2022-12-11 23:05:00|521.33|512.23|521.95|512.85|522.25|513.15|520.9|511.8|403
1670800200000|2022-12-11 23:10:00|521.94|512.84|521.1|512|522.05|512.95|520.37|511.27|387
1670800500000|2022-12-11 23:15:00|521.15|512.05|521.19|512.09|522.19|513.09|520.55|511.45|546
1670800800000|2022-12-11 23:20:00|521.1|512|520.45|511.35|521.25|512.15|520.35|511.25|320
1670801100000|2022-12-11 23:25:00|520.5|511.4|521.27|512.17|521.67|512.57|520.5|511.4|374
1670801400000|2022-12-11 23:30:00|521.32|512.22|521.35|512.25|521.39|512.29|520.32|511.22|362
1670801700000|2022-12-11 23:35:00|521.32|512.22|520.45|511.35|521.35|512.25|519.7|510.6|360
1670802000000|2022-12-11 23:40:00|520.55|511.45|520.35|511.25|521.18|512.08|520.1|511|296
1670802300000|2022-12-11 23:45:00|520.3|511.2|521.45|512.35|521.53|512.43|520.25|511.15|284
1670802600000|2022-12-11 23:50:00|521.5|512.4|521.45|512.35|521.7|512.6|521.12|512.02|287
1670802900000|2022-12-11 23:55:00|521.5|512.4|521.09|511.99|521.5|512.4|520.85|511.75|311
1670803200000|2022-12-12 00:00:00|521.04|511.94|519.91|510.81|521.07|511.97|519.11|510.01|619
1670803500000|2022-12-12 00:05:00|520|510.9|520.02|510.92|520.58|511.48|517.82|508.72|650
1670803800000|2022-12-12 00:10:00|520|510.9|518.39|509.29|520.17|511.07|517.98|508.88|419
1670804100000|2022-12-12 00:15:00|518.36|509.26|519.15|510.05|519.6|510.5|517.33|508.23|670
1670804400000|2022-12-12 00:20:00|519.04|509.94|518.94|509.84|519.32|510.22|518.4|509.3|601
1670804700000|2022-12-12 00:25:00|518.9|509.8|518.51|509.41|519.12|510.02|518.1|509|630
1670805000000|2022-12-12 00:30:00|518.46|509.36|519.75|510.65|520.32|511.22|518.46|509.36|607
1670805300000|2022-12-12 00:35:00|519.94|510.84|518.88|509.78|519.99|510.89|518.75|509.65|487
1670805600000|2022-12-12 00:40:00|518.87|509.77|517.7|508.6|518.88|509.78|516.97|507.87|280
1670805900000|2022-12-12 00:45:00|517.85|508.75|518.21|509.11|518.46|509.36|517.13|508.03|451
1670806200000|2022-12-12 00:50:00|518.22|509.12|518.2|509.1|519.1|510|517.9|508.8|353
1670806500000|2022-12-12 00:55:00|518.27|509.17|518.38|509.28|518.4|509.3|517.82|508.72|488
1670806800000|2022-12-12 01:00:00|518.41|509.31|519.32|510.22|519.39|510.29|517.95|508.85|337
1670807100000|2022-12-12 01:05:00|519.37|510.27|518.67|509.57|519.4|510.3|517.55|508.45|500
1670807400000|2022-12-12 01:10:00|518.65|509.55|519.44|510.34|519.47|510.37|518.25|509.15|465
1670807700000|2022-12-12 01:15:00|519.32|510.22|519.35|510.25|519.56|510.46|519.15|510.05|324
1670808000000|2022-12-12 01:20:00|519.3|510.2|519.38|510.28|519.47|510.37|519.1|510|315
1670808300000|2022-12-12 01:25:00|519.27|510.17|519.25|510.15|519.47|510.37|519.1|510|156
1670808600000|2022-12-12 01:30:00|519.27|510.17|519.3|510.2|519.35|510.25|518.9|509.8|357
1670808900000|2022-12-12 01:35:00|519.25|510.15|520.2|511.1|520.25|511.15|519|509.9|293
1670809200000|2022-12-12 01:40:00|520.15|511.05|520.25|511.15|520.29|511.19|519.85|510.75|215
1670809500000|2022-12-12 01:45:00|520.14|511.04|519.9|510.8|520.3|511.2|519.78|510.68|365
1670809800000|2022-12-12 01:50:00|519.8|510.7|520.02|510.92|520.27|511.17|519.3|510.2|299
1670810100000|2022-12-12 01:55:00|519.95|510.85|520.25|511.15|520.45|511.35|519.8|510.7|272
1670810400000|2022-12-12 02:00:00|520.2|511.1|519.83|510.73|520.2|511.1|519.6|510.5|316
1670810700000|2022-12-12 02:05:00|519.97|510.87|519.3|510.2|520.06|510.96|519.22|510.12|281
1670811000000|2022-12-12 02:10:00|519.33|510.23|518.31|509.21|519.55|510.45|517.95|508.85|319
1670811300000|2022-12-12 02:15:00|518.25|509.15|519.2|510.1|519.34|510.24|518.25|509.15|438
1670811600000|2022-12-12 02:20:00|519.15|510.05|519.2|510.1|519.29|510.19|518.9|509.8|169
1670811900000|2022-12-12 02:25:00|519|509.9|519.25|510.15|519.4|510.3|518.35|509.25|321
1670812200000|2022-12-12 02:30:00|519.2|510.1|519.47|510.37|520.22|511.12|519.1|510|365
1670812500000|2022-12-12 02:35:00|519.4|510.3|518.98|509.88|519.45|510.35|518.75|509.65|113
1670812800000|2022-12-12 02:40:00|518.93|509.83|518.97|509.87|519.38|510.28|518.45|509.35|249
1670813100000|2022-12-12 02:45:00|519.08|509.98|518.35|509.25|519.1|510|518.25|509.15|219
1670813400000|2022-12-12 02:50:00|518.4|509.3|507.76|498.66|518.5|509.4|506.07|496.97|862
1670813700000|2022-12-12 02:55:00|507.57|498.47|511.35|502.25|511.5|502.4|507.2|498.1|945
1670814000000|2022-12-12 03:00:00|511.26|502.16|510.75|501.65|511.26|502.16|510.06|500.96|665
1670814300000|2022-12-12 03:05:00|510.77|501.67|513.17|504.07|513.27|504.17|510.77|501.67|687
1670814600000|2022-12-12 03:10:00|513.23|504.13|512.65|503.55|513.38|504.28|512.36|503.26|610
1670814900000|2022-12-12 03:15:00|512.6|503.5|513.02|503.92|513.07|503.97|511.25|502.15|547
1670815200000|2022-12-12 03:20:00|512.96|503.86|513.47|504.37|513.74|504.64|512.8|503.7|497
1670815500000|2022-12-12 03:25:00|513.42|504.32|513.51|504.41|513.58|504.48|512.9|503.8|468
1670815800000|2022-12-12 03:30:00|513.47|504.37|513.57|504.47|513.74|504.64|513.3|504.2|366
1670816100000|2022-12-12 03:35:00|513.67|504.57|513.37|504.27|513.73|504.63|513|503.9|431
1670816400000|2022-12-12 03:40:00|513.32|504.22|513.4|504.3|513.65|504.55|513.07|503.97|390
1670816700000|2022-12-12 03:45:00|513.35|504.25|513.8|504.7|514.22|505.12|513.35|504.25|293
1670817000000|2022-12-12 03:50:00|513.76|504.66|513.43|504.33|514.04|504.94|512.8|503.7|430
1670817300000|2022-12-12 03:55:00|513.37|504.27|514.03|504.93|514.1|505|513.1|504|477
1670817600000|2022-12-12 04:00:00|514.01|504.91|514|504.9|514.24|505.14|513.35|504.25|367
1670817900000|2022-12-12 04:05:00|514.08|504.98|514.05|504.95|514.13|505.03|513.14|504.04|480
1670818200000|2022-12-12 04:10:00|514.04|504.94|514.45|505.35|514.45|505.35|513.8|504.7|401
1670818500000|2022-12-12 04:15:00|514.51|505.41|515.85|506.75|515.99|506.89|514.46|505.36|488
1670818800000|2022-12-12 04:20:00|515.91|506.81|516.05|506.95|516.21|507.11|515.65|506.55|401
1670819100000|2022-12-12 04:25:00|516.03|506.93|515.9|506.8|516.27|507.17|515.88|506.78|227
1670819400000|2022-12-12 04:30:00|515.85|506.75|516.05|506.95|516.16|507.06|515.85|506.75|240
1670819700000|2022-12-12 04:35:00|515.83|506.73|516.01|506.91|516.02|506.92|515.7|506.6|269
1670820000000|2022-12-12 04:40:00|515.98|506.88|516|506.9|516.15|507.05|515.85|506.75|225
1670820300000|2022-12-12 04:45:00|515.97|506.87|515.96|506.86|516.06|506.96|515.75|506.65|204
1670820600000|2022-12-12 04:50:00|515.99|506.89|516.2|507.1|516.29|507.19|515.87|506.77|208
1670820900000|2022-12-12 04:55:00|516.15|507.05|516.22|507.12|516.4|507.3|515.95|506.85|220
1670821200000|2022-12-12 05:00:00|516.2|507.1|516.1|507|516.4|507.3|516|506.9|179
1670821500000|2022-12-12 05:05:00|516.15|507.05|516.1|507|516.18|507.08|515.9|506.8|263
1670821800000|2022-12-12 05:10:00|516.14|507.04|516.79|507.69|516.98|507.88|515.87|506.77|300
1670822100000|2022-12-12 05:15:00|516.8|507.7|517.06|507.96|517.06|507.96|516.75|507.65|380
1670822400000|2022-12-12 05:20:00|516.98|507.88|516.9|507.8|517.16|508.06|516.7|507.6|340
1670822700000|2022-12-12 05:25:00|517.03|507.93|516.95|507.85|517.08|507.98|516.53|507.43|364
1670823000000|2022-12-12 05:30:00|516.98|507.88|517.85|508.75|518|508.9|516.87|507.77|290
1670823300000|2022-12-12 05:35:00|517.82|508.72|517.85|508.75|518.06|508.96|517.53|508.43|300
1670823600000|2022-12-12 05:40:00|517.9|508.8|518.06|508.96|518.13|509.03|517.8|508.7|335
1670823900000|2022-12-12 05:45:00|517.99|508.89|518.35|509.25|518.56|509.46|517.85|508.75|268
1670824200000|2022-12-12 05:50:00|518.4|509.3|518.3|509.2|518.4|509.3|517.95|508.85|240
1670824500000|2022-12-12 05:55:00|518.25|509.15|518.91|509.81|519.07|509.97|518.1|509|247
1670824800000|2022-12-12 06:00:00|518.8|509.7|518.26|509.16|519.12|510.02|517.78|508.68|316
1670825100000|2022-12-12 06:05:00|518.21|509.11|518.07|508.97|518.26|509.16|517.87|508.77|109
1670825400000|2022-12-12 06:10:00|518.04|508.94|517.98|508.88|518.09|508.99|517.7|508.6|176
1670825700000|2022-12-12 06:15:00|518|508.9|517.89|508.79|518.02|508.92|517.7|508.6|189
1670826000000|2022-12-12 06:20:00|517.84|508.74|517.84|508.74|517.97|508.87|517.65|508.55|239
1670826300000|2022-12-12 06:25:00|517.7|508.6|517.75|508.65|517.84|508.74|517.6|508.5|199
1670826600000|2022-12-12 06:30:00|517.44|508.34|516.9|507.8|517.44|508.34|516.85|507.75|343
1670826900000|2022-12-12 06:35:00|517|507.9|516.88|507.78|517.37|508.27|516.7|507.6|330
1670827200000|2022-12-12 06:40:00|516.92|507.82|517.05|507.95|517.2|508.1|516.68|507.58|223
1670827500000|2022-12-12 06:45:00|516.95|507.85|516.34|507.24|517.15|508.05|516.27|507.17|219
1670827800000|2022-12-12 06:50:00|516.27|507.17|516|506.9|516.37|507.27|515.95|506.85|121
1670828100000|2022-12-12 06:55:00|515.97|506.87|517.25|508.15|517.37|508.27|515.75|506.65|293
1670828400000|2022-12-12 07:00:00|517.12|508.02|518.25|509.15|519.03|509.93|517.05|507.95|414
1670828700000|2022-12-12 07:05:00|518.22|509.12|517.97|508.87|518.22|509.12|517.07|507.97|196
1670829000000|2022-12-12 07:10:00|517.98|508.88|517.93|508.83|518|508.9|517.53|508.43|159
1670829300000|2022-12-12 07:15:00|517.93|508.83|517.17|508.07|518.09|508.99|517.15|508.05|242
1670829600000|2022-12-12 07:20:00|517.29|508.19|517.37|508.27|517.4|508.3|516.85|507.75|287
1670829900000|2022-12-12 07:25:00|517.4|508.3|518.33|509.23|518.45|509.35|517.25|508.15|288
1670830200000|2022-12-12 07:30:00|518.3|509.2|517.9|508.8|518.62|509.52|517.8|508.7|364
1670830500000|2022-12-12 07:35:00|517.88|508.78|517.94|508.84|518.08|508.98|517.6|508.5|323
1670830800000|2022-12-12 07:40:00|517.9|508.8|517.98|508.88|518.47|509.37|517.8|508.7|432
1670831100000|2022-12-12 07:45:00|517.93|508.83|518|508.9|518.27|509.17|517.75|508.65|315
1670831400000|2022-12-12 07:50:00|518.01|508.91|517.3|508.2|518.06|508.96|517|507.9|383
1670831700000|2022-12-12 07:55:00|517.35|508.25|517|507.9|517.38|508.28|516.85|507.75|255
1670832000000|2022-12-12 08:00:00|517.1|508|517.3|508.2|517.55|508.45|517|507.9|374
1670832300000|2022-12-12 08:05:00|517.33|508.23|516.94|507.84|517.57|508.47|516.94|507.84|365
1670832600000|2022-12-12 08:10:00|516.85|507.75|517.05|507.95|517.15|508.05|516.2|507.1|443
1670832900000|2022-12-12 08:15:00|516.97|507.87|516.95|507.85|517.28|508.18|516.85|507.75|462
1670833200000|2022-12-12 08:20:00|517.05|507.95|517.28|508.18|517.53|508.43|516.1|507|510
1670833500000|2022-12-12 08:25:00|517.3|508.2|517.35|508.25|517.55|508.45|517.24|508.14|301
1670833800000|2022-12-12 08:30:00|517.5|508.4|517.5|508.4|517.8|508.7|517.05|507.95|387
1670834100000|2022-12-12 08:35:00|517.4|508.3|517.45|508.35|517.6|508.5|517.28|508.18|235
1670834400000|2022-12-12 08:40:00|517.3|508.2|517.3|508.2|517.45|508.35|517.05|507.95|319
1670834700000|2022-12-12 08:45:00|517.25|508.15|516.96|507.86|517.35|508.25|516.75|507.65|301
1670835000000|2022-12-12 08:50:00|516.86|507.76|517.32|508.22|517.53|508.43|516.75|507.65|264
1670835300000|2022-12-12 08:55:00|517.3|508.2|518.01|508.91|518.13|509.03|517.3|508.2|316
1670835600000|2022-12-12 09:00:00|517.97|508.87|518.25|509.15|518.43|509.33|517.85|508.75|346
1670835900000|2022-12-12 09:05:00|518.33|509.23|518.4|509.3|518.65|509.55|518.05|508.95|349
1670836200000|2022-12-12 09:10:00|518.41|509.31|518.3|509.2|518.55|509.45|518.1|509|338
1670836500000|2022-12-12 09:15:00|518.35|509.25|517.95|508.85|518.35|509.25|517.9|508.8|199
1670836800000|2022-12-12 09:20:00|518|508.9|518.03|508.93|518.16|509.06|517.9|508.8|110
1670837100000|2022-12-12 09:25:00|517.96|508.86|517.89|508.79|518.14|509.04|517.8|508.7|324
1670837400000|2022-12-12 09:30:00|517.96|508.86|518.2|509.1|518.43|509.33|517.8|508.7|356
1670837700000|2022-12-12 09:35:00|518.25|509.15|518.2|509.1|519.02|509.92|517.75|508.65|509
1670838000000|2022-12-12 09:40:00|518.25|509.15|517.95|508.85|518.48|509.38|517.7|508.6|309
1670838300000|2022-12-12 09:45:00|518|508.9|518.25|509.15|518.63|509.53|518|508.9|355
1670838600000|2022-12-12 09:50:00|518.3|509.2|518.09|508.99|518.39|509.29|518|508.9|435
1670838900000|2022-12-12 09:55:00|518.05|508.95|518.27|509.17|518.46|509.36|518.05|508.95|302
1670839200000|2022-12-12 10:00:00|518.25|509.15|518.33|509.23|518.48|509.38|518.1|509|318
1670839500000|2022-12-12 10:05:00|518.48|509.38|518.2|509.1|518.52|509.42|517.95|508.85|204
1670839800000|2022-12-12 10:10:00|518.15|509.05|518.99|509.89|519.26|510.16|518.15|509.05|229
1670840100000|2022-12-12 10:15:00|519.1|510|518.8|509.7|519.15|510.05|518.75|509.65|218
1670840400000|2022-12-12 10:20:00|518.86|509.76|519.2|510.1|519.27|510.17|518.7|509.6|261
1670840700000|2022-12-12 10:25:00|519.15|510.05|519.2|510.1|520.1|511|519.05|509.95|346
1670841000000|2022-12-12 10:30:00|519.15|510.05|519.14|510.04|519.49|510.39|518.75|509.65|392
1670841300000|2022-12-12 10:35:00|519.09|509.99|519.02|509.92|519.17|510.07|518.8|509.7|238
1670841600000|2022-12-12 10:40:00|519|509.9|519.96|510.86|520.02|510.92|518.87|509.77|257
1670841900000|2022-12-12 10:45:00|519.8|510.7|519.8|510.7|520.17|511.07|519.6|510.5|395
1670842200000|2022-12-12 10:50:00|519.86|510.76|519.8|510.7|519.97|510.87|519.6|510.5|388
1670842500000|2022-12-12 10:55:00|519.82|510.72|519.6|510.5|519.92|510.82|519.5|510.4|349
1670842800000|2022-12-12 11:00:00|519.65|510.55|519.99|510.89|520.1|511|519.55|510.45|115
1670843100000|2022-12-12 11:05:00|519.9|510.8|520|510.9|520.17|511.07|519.8|510.7|140
1670843400000|2022-12-12 11:10:00|520.17|511.07|519.85|510.75|520.17|511.07|519.7|510.6|263
1670843700000|2022-12-12 11:15:00|519.76|510.66|519.68|510.58|520|510.9|519.67|510.57|388
1670844000000|2022-12-12 11:20:00|519.83|510.73|520.27|511.17|520.27|511.17|519.65|510.55|311
1670844300000|2022-12-12 11:25:00|520.1|511|520.1|511|520.28|511.18|520.05|510.95|119
1670844600000|2022-12-12 11:30:00|520.04|510.94|520.23|511.13|520.43|511.33|520.04|510.94|136
1670844900000|2022-12-12 11:35:00|520.22|511.12|519.9|510.8|520.4|511.3|519.75|510.65|338
1670845200000|2022-12-12 11:40:00|519.95|510.85|520.19|511.09|520.39|511.29|519.9|510.8|274
1670845500000|2022-12-12 11:45:00|520.25|511.15|520.4|511.3|520.4|511.3|520|510.9|215
1670845800000|2022-12-12 11:50:00|520.34|511.24|520.1|511|520.4|511.3|520.05|510.95|318
1670846100000|2022-12-12 11:55:00|520.28|511.18|520.2|511.1|520.4|511.3|519.95|510.85|260
1670846400000|2022-12-12 12:00:00|520.25|511.15|519.41|510.31|520.33|511.23|519|509.9|335
1670846700000|2022-12-12 12:05:00|519.4|510.3|518.99|509.89|519.4|510.3|518.81|509.71|318
1670847000000|2022-12-12 12:10:00|518.98|509.88|520.13|511.03|520.5|511.4|518.97|509.87|412
1670847300000|2022-12-12 12:15:00|520.09|510.99|518.82|509.72|520.25|511.15|518.65|509.55|348
1670847600000|2022-12-12 12:20:00|518.75|509.65|517.88|508.78|519.22|510.12|516.27|507.17|646
1670847900000|2022-12-12 12:25:00|517.87|508.77|517.42|508.32|518.48|509.38|516.95|507.85|678
1670848200000|2022-12-12 12:30:00|517.46|508.36|517.46|508.36|518.93|509.83|516.5|507.4|628
1670848500000|2022-12-12 12:35:00|517.44|508.34|517.38|508.28|517.95|508.85|516.45|507.35|587
1670848800000|2022-12-12 12:40:00|517.39|508.29|517.71|508.61|518.31|509.21|516.45|507.35|451
1670849100000|2022-12-12 12:45:00|517.68|508.58|518.42|509.32|518.6|509.5|517.35|508.25|493
1670849400000|2022-12-12 12:50:00|518.4|509.3|517.8|508.7|518.65|509.55|517.55|508.45|457
1670849700000|2022-12-12 12:55:00|517.83|508.73|517.99|508.89|518.32|509.22|517.46|508.36|333
1670850000000|2022-12-12 13:00:00|517.92|508.82|517.92|508.82|518.53|509.43|517.75|508.65|488
1670850300000|2022-12-12 13:05:00|517.95|508.85|518.27|509.17|518.41|509.31|517.85|508.75|355
1670850600000|2022-12-12 13:10:00|518.39|509.29|518|508.9|518.48|509.38|517.75|508.65|272
1670850900000|2022-12-12 13:15:00|518.02|508.92|517.4|508.3|518.15|509.05|517.35|508.25|243
1670851200000|2022-12-12 13:20:00|517.42|508.32|518.18|509.08|518.2|509.1|517.42|508.32|178
1670851500000|2022-12-12 13:25:00|518.05|508.95|518.26|509.16|518.38|509.28|517.47|508.37|293
1670851800000|2022-12-12 13:30:00|518.25|509.15|519.15|510.05|519.23|510.13|518.25|509.15|264
1670852100000|2022-12-12 13:35:00|518.95|509.85|519.06|509.96|519.18|510.08|518.85|509.75|335
1670852400000|2022-12-12 13:40:00|519.1|510|518.27|509.17|519.1|510|518.07|508.97|256
1670852700000|2022-12-12 13:45:00|518.33|509.23|518.57|509.47|518.57|509.47|518.27|509.17|213
1670853000000|2022-12-12 13:50:00|518.63|509.53|517.85|508.75|519.31|510.21|517.79|508.69|328
1670853300000|2022-12-12 13:55:00|517.8|508.7|517.45|508.35|518.1|509|516.85|507.75|319
1670853600000|2022-12-12 14:00:00|517.35|508.25|518.12|509.02|518.22|509.12|517.25|508.15|240
1670853900000|2022-12-12 14:05:00|518.1|509|518.55|509.45|518.65|509.55|518.05|508.95|229
1670854200000|2022-12-12 14:10:00|518.57|509.47|518.45|509.35|519.22|510.12|518.37|509.27|255
1670854500000|2022-12-12 14:15:00|518.53|509.43|518.63|509.53|519.44|510.34|518.05|508.95|403
1670854800000|2022-12-12 14:20:00|518.6|509.5|518.58|509.48|519.43|510.33|518.38|509.28|480
1670855100000|2022-12-12 14:25:00|518.55|509.45|517.55|508.45|518.6|509.5|517.55|508.45|314
1670855400000|2022-12-12 14:30:00|517.6|508.5|517.42|508.32|518.27|509.17|517.35|508.25|454
1670855700000|2022-12-12 14:35:00|517.5|508.4|516.56|507.46|517.6|508.5|516.45|507.35|369
1670856000000|2022-12-12 14:40:00|516.6|507.5|518|508.9|518.26|509.16|516.55|507.45|413
1670856300000|2022-12-12 14:45:00|518.05|508.95|518.63|509.53|518.76|509.66|517.85|508.75|496
1670856600000|2022-12-12 14:50:00|518.6|509.5|518.22|509.12|518.86|509.76|517.75|508.65|500
1670856900000|2022-12-12 14:55:00|518.27|509.17|518.15|509.05|518.51|509.41|517.75|508.65|382
1670857200000|2022-12-12 15:00:00|518.35|509.25|518.8|509.7|519.26|510.16|518.35|509.25|134
1670857500000|2022-12-12 15:05:00|518.86|509.76|518.6|509.5|519.31|510.21|518.27|509.17|321
1670857800000|2022-12-12 15:10:00|518.58|509.48|518.65|509.55|519.11|510.01|518.37|509.27|286
1670858100000|2022-12-12 15:15:00|518.7|509.6|518.35|509.25|519.22|510.12|518.25|509.15|356
1670858400000|2022-12-12 15:20:00|518.4|509.3|519.25|510.15|519.42|510.32|518.35|509.25|351
1670858700000|2022-12-12 15:25:00|519.2|510.1|519.03|509.93|519.26|510.16|518.52|509.42|501
1670859000000|2022-12-12 15:30:00|518.83|509.73|518.4|509.3|519.34|510.24|518.23|509.13|310
1670859300000|2022-12-12 15:35:00|518.42|509.32|518.32|509.22|518.6|509.5|518.05|508.95|399
1670859600000|2022-12-12 15:40:00|518.29|509.19|518.35|509.25|518.36|509.26|518.03|508.93|439
1670859900000|2022-12-12 15:45:00|518.05|508.95|517.25|508.15|518.35|509.25|517.25|508.15|255
1670860200000|2022-12-12 15:50:00|517.3|508.2|517.25|508.15|517.45|508.35|517.15|508.05|260
1670860500000|2022-12-12 15:55:00|517.32|508.22|517.37|508.27|517.45|508.35|517.25|508.15|325
1670860800000|2022-12-12 16:00:00|517.42|508.32|518.18|509.08|518.27|509.17|517.37|508.27|261
1670861100000|2022-12-12 16:05:00|518.25|509.15|518.93|509.83|519.12|510.02|518.12|509.02|375
1670861400000|2022-12-12 16:10:00|519.07|509.97|518|508.9|519.07|509.97|517.85|508.75|261
1670861700000|2022-12-12 16:15:00|517.99|508.89|518.14|509.04|518.14|509.04|517.7|508.6|179
1670862000000|2022-12-12 16:20:00|518.11|509.01|518.24|509.14|518.48|509.38|517.95|508.85|255
1670862300000|2022-12-12 16:25:00|518.17|509.07|518.35|509.25|518.35|509.25|518|508.9|152
1670862600000|2022-12-12 16:30:00|518.3|509.2|519.14|510.04|519.2|510.1|518.15|509.05|138
1670862900000|2022-12-12 16:35:00|519.15|510.05|518.91|509.81|519.15|510.05|518.37|509.27|137
1670863200000|2022-12-12 16:40:00|518.92|509.82|518.35|509.25|518.92|509.82|518.2|509.1|192
1670863500000|2022-12-12 16:45:00|518.25|509.15|518.4|509.3|518.53|509.43|518.25|509.15|158
1670863800000|2022-12-12 16:50:00|518.27|509.17|518.3|509.2|518.39|509.29|517.75|508.65|189
1670864100000|2022-12-12 16:55:00|518.23|509.13|518|508.9|518.35|509.25|517.75|508.65|206
1670864400000|2022-12-12 17:00:00|517.94|508.84|517.8|508.7|518.17|509.07|517.75|508.65|326
1670864700000|2022-12-12 17:05:00|517.9|508.8|517.55|508.45|518.13|509.03|517.17|508.07|295
1670865000000|2022-12-12 17:10:00|517.6|508.5|517.35|508.25|518.15|509.05|517.22|508.12|132
1670865300000|2022-12-12 17:15:00|517.25|508.15|518|508.9|518.29|509.19|517.25|508.15|283
1670865600000|2022-12-12 17:20:00|518.1|509|518.1|509|518.27|509.17|517.85|508.75|240
1670865900000|2022-12-12 17:25:00|518.02|508.92|518.05|508.95|518.4|509.3|517.9|508.8|339
1670866200000|2022-12-12 17:30:00|518.02|508.92|518.14|509.04|518.3|509.2|517.45|508.35|177
1670866500000|2022-12-12 17:35:00|518.29|509.19|517.97|508.87|518.35|509.25|517.88|508.78|257
1670866800000|2022-12-12 17:40:00|518|508.9|517.88|508.78|518.3|509.2|517.85|508.75|284
1670867100000|2022-12-12 17:45:00|518.04|508.94|518.07|508.97|518.35|509.25|517.8|508.7|244
1670867400000|2022-12-12 17:50:00|518.22|509.12|518.3|509.2|518.4|509.3|517.85|508.75|267
1670867700000|2022-12-12 17:55:00|518.35|509.25|517.93|508.83|518.4|509.3|517.75|508.65|163
1670868000000|2022-12-12 18:00:00|517.9|508.8|517.35|508.25|518.41|509.31|517.27|508.17|401
1670868300000|2022-12-12 18:05:00|517.37|508.27|517.29|508.19|517.4|508.3|517.15|508.05|182
1670868600000|2022-12-12 18:10:00|517.17|508.07|517.55|508.45|517.56|508.46|517.17|508.07|69
1670868900000|2022-12-12 18:15:00|517.51|508.41|517.55|508.45|517.55|508.45|517.5|508.4|34
1670869200000|2022-12-12 18:20:00|517.64|508.54|517.92|508.82|518.26|509.16|517.6|508.5|239
1670869500000|2022-12-12 18:25:00|518.03|508.93|517.45|508.35|518.16|509.06|517.35|508.25|200
1670869800000|2022-12-12 18:30:00|517.38|508.28|517.3|508.2|517.44|508.34|517.07|507.97|208
1670870100000|2022-12-12 18:35:00|517.27|508.17|517.27|508.17|517.35|508.25|517.15|508.05|227
1670870400000|2022-12-12 18:40:00|517.15|508.05|517.22|508.12|517.35|508.25|517.15|508.05|255
1670870700000|2022-12-12 18:45:00|517.3|508.2|517.32|508.22|517.43|508.33|517.15|508.05|271
1670871000000|2022-12-12 18:50:00|517.35|508.25|518.18|509.08|518.4|509.3|517.22|508.12|400
1670871300000|2022-12-12 18:55:00|518.2|509.1|518.28|509.18|518.35|509.25|518.05|508.95|237
1670871600000|2022-12-12 19:00:00|518.2|509.1|518.15|509.05|518.37|509.27|517.95|508.85|333
1670871900000|2022-12-12 19:05:00|518.19|509.09|517.95|508.85|518.35|509.25|517.75|508.65|297
1670872200000|2022-12-12 19:10:00|518.1|509|517.9|508.8|518.13|509.03|517.7|508.6|153
1670872500000|2022-12-12 19:15:00|517.8|508.7|517.35|508.25|517.9|508.8|517.25|508.15|187
1670872800000|2022-12-12 19:20:00|517.27|508.17|517.4|508.3|517.5|508.4|517.25|508.15|217
1670873100000|2022-12-12 19:25:00|517.45|508.35|517.96|508.86|518.11|509.01|517.45|508.35|145
1670873400000|2022-12-12 19:30:00|517.79|508.69|517.45|508.35|518.11|509.01|517.25|508.15|397
1670873700000|2022-12-12 19:35:00|517.4|508.3|517.35|508.25|517.55|508.45|517.3|508.2|266
1670874000000|2022-12-12 19:40:00|517.45|508.35|517.09|507.99|517.5|508.4|517|507.9|249
1670874300000|2022-12-12 19:45:00|517.04|507.94|516.85|507.75|517.35|508.25|516.85|507.75|278
1670874600000|2022-12-12 19:50:00|516.93|507.83|517.52|508.42|517.52|508.42|516.25|507.15|222
1670874900000|2022-12-12 19:55:00|517.49|508.39|517.35|508.25|517.67|508.57|517.25|508.15|264
1670875200000|2022-12-12 20:00:00|517.43|508.33|517.3|508.2|517.77|508.67|517.3|508.2|287
1670875500000|2022-12-12 20:05:00|517.39|508.29|517.43|508.33|518.35|509.25|517.09|507.99|383
1670875800000|2022-12-12 20:10:00|517.23|508.13|517.04|507.94|517.45|508.35|517|507.9|274
1670876100000|2022-12-12 20:15:00|517.26|508.16|517.22|508.12|517.5|508.4|517|507.9|309
1670876400000|2022-12-12 20:20:00|517.24|508.14|517.26|508.16|517.42|508.32|516.95|507.85|283
1670876700000|2022-12-12 20:25:00|517.06|507.96|517.3|508.2|517.47|508.37|517.05|507.95|330
1670877000000|2022-12-12 20:30:00|517.18|508.08|517.45|508.35|517.7|508.6|517.1|508|335
1670877300000|2022-12-12 20:35:00|517.7|508.6|517.3|508.2|517.7|508.6|517.1|508|302
1670877600000|2022-12-12 20:40:00|517.2|508.1|517.2|508.1|517.5|508.4|516.95|507.85|358
1670877900000|2022-12-12 20:45:00|517.26|508.16|517.1|508|517.4|508.3|516.9|507.8|174
1670878200000|2022-12-12 20:50:00|517.2|508.1|517.3|508.2|518.3|509.2|517.15|508.05|291
1670878500000|2022-12-12 20:55:00|517.43|508.33|519.8|510.7|520.15|511.05|517.15|508.05|576
1670878800000|2022-12-12 21:00:00|520.05|510.95|519.4|510.3|520.32|511.22|519.05|509.95|621
1670879100000|2022-12-12 21:05:00|519.3|510.2|520.2|511.1|521.2|512.1|519.15|510.05|330
1670879400000|2022-12-12 21:10:00|519.85|510.75|520.1|511|520.1|511|519.1|510|318
1670879700000|2022-12-12 21:15:00|519.98|510.88|520.26|511.16|520.4|511.3|519.6|510.5|459
1670880000000|2022-12-12 21:20:00|520.2|511.1|521.3|512.2|521.9|512.8|520|510.9|506
1670880300000|2022-12-12 21:25:00|521.38|512.28|521.5|512.4|522.25|513.15|520.9|511.8|540
1670880600000|2022-12-12 21:30:00|521.52|512.42|521.18|512.08|522.4|513.3|520.8|511.7|500
1670880900000|2022-12-12 21:35:00|521.3|512.2|521.9|512.8|522.36|513.26|521.1|512|375
1670881200000|2022-12-12 21:40:00|522|512.9|522.26|513.16|522.5|513.4|521.8|512.7|435
1670881500000|2022-12-12 21:45:00|522.31|513.21|522.13|513.03|522.5|513.4|522|512.9|374
1670881800000|2022-12-12 21:50:00|522.25|513.15|522.29|513.19|522.7|513.6|522.1|513|415
1670882100000|2022-12-12 21:55:00|522.2|513.1|522.31|513.21|522.6|513.5|522.1|513|373
1670882400000|2022-12-12 22:00:00|522.32|513.22|523.36|514.26|523.36|514.26|522.32|513.22|81
1670882700000|2022-12-12 22:05:00|523.35|514.25|524.1|515|524.96|515.86|523.25|514.15|202
1670883000000|2022-12-12 22:10:00|524.13|515.03|522.89|513.79|524.19|515.09|522.77|513.67|118
1670883300000|2022-12-12 22:15:00|522.84|513.74|522.94|513.84|523|513.9|522.82|513.72|26
1670883600000|2022-12-12 22:20:00|522.9|513.8|522.01|512.91|522.9|513.8|522.01|512.91|63
1670883900000|2022-12-12 22:25:00|521.98|512.88|522.19|513.09|522.19|513.09|521.75|512.65|31
1670884200000|2022-12-12 22:30:00|522.2|513.1|522.32|513.22|522.86|513.76|522.18|513.08|92
1670884500000|2022-12-12 22:35:00|522.35|513.25|521.78|512.68|522.35|513.25|521.24|512.14|75
1670884800000|2022-12-12 22:40:00|521.68|512.58|521.34|512.24|521.86|512.76|521.33|512.23|61
1670885100000|2022-12-12 22:45:00|521.35|512.25|520.24|511.14|521.35|512.25|520.22|511.12|41
1670885400000|2022-12-12 22:50:00|520.23|511.13|520.54|511.44|520.54|511.44|520.23|511.13|59
1670885700000|2022-12-12 22:55:00|520.5|511.4|520.5|511.4|520.8|511.7|520.35|511.25|58
1670886000000|2022-12-12 23:00:00|520.55|511.45|520.25|511.15|521.4|512.3|520.15|511.05|381
1670886300000|2022-12-12 23:05:00|520.34|511.24|520.2|511.1|520.6|511.5|520.2|511.1|279
1670886600000|2022-12-12 23:10:00|520.35|511.25|520.42|511.32|520.5|511.4|520.15|511.05|272
1670886900000|2022-12-12 23:15:00|520.4|511.3|520.75|511.65|521.05|511.95|520.3|511.2|182
1670887200000|2022-12-12 23:20:00|520.9|511.8|521.4|512.3|521.5|512.4|520.7|511.6|262
1670887500000|2022-12-12 23:25:00|521.3|512.2|521.18|512.08|521.43|512.33|520.25|511.15|278
1670887800000|2022-12-12 23:30:00|521.35|512.25|521.18|512.08|521.45|512.35|521.05|511.95|311
1670888100000|2022-12-12 23:35:00|521.42|512.32|521.22|512.12|521.45|512.35|521|511.9|153
1670888400000|2022-12-12 23:40:00|521.18|512.08|521.38|512.28|521.7|512.6|521|511.9|378
1670888700000|2022-12-12 23:45:00|521.3|512.2|521|511.9|521.5|512.4|520.95|511.85|350
1670889000000|2022-12-12 23:50:00|521.05|511.95|521.3|512.2|522.15|513.05|521|511.9|273
1670889300000|2022-12-12 23:55:00|521.15|512.05|522.1|513|522.35|513.25|521.1|512|249
1670889600000|2022-12-13 00:00:00|522.28|513.18|522.1|513|523.5|514.4|522.05|512.95|562
1670889900000|2022-12-13 00:05:00|522.15|513.05|521.43|512.33|522.33|513.23|521.15|512.05|390
1670890200000|2022-12-13 00:10:00|521.34|512.24|521.25|512.15|521.7|512.6|521.1|512|338
1670890500000|2022-12-13 00:15:00|521.15|512.05|520.9|511.8|521.6|512.5|520.75|511.65|423
1670890800000|2022-12-13 00:20:00|520.88|511.78|520.77|511.67|521.42|512.32|520.6|511.5|337
1670891100000|2022-12-13 00:25:00|520.93|511.83|520.35|511.25|520.93|511.83|520.12|511.02|302
1670891400000|2022-12-13 00:30:00|520.48|511.38|520.75|511.65|521.3|512.2|520.25|511.15|413
1670891700000|2022-12-13 00:35:00|520.9|511.8|521.26|512.16|521.43|512.33|520.4|511.3|395
1670892000000|2022-12-13 00:40:00|521.24|512.14|520.68|511.58|521.43|512.33|520.6|511.5|310
1670892300000|2022-12-13 00:45:00|520.94|511.84|520.88|511.78|520.98|511.88|520.6|511.5|312
1670892600000|2022-12-13 00:50:00|520.72|511.62|520.36|511.26|520.99|511.89|520.05|510.95|357
1670892900000|2022-12-13 00:55:00|520.2|511.1|520.45|511.35|520.45|511.35|520.15|511.05|338
1670893200000|2022-12-13 01:00:00|520.2|511.1|520|510.9|520.45|511.35|519.9|510.8|335
1670893500000|2022-12-13 01:05:00|519.9|510.8|520.32|511.22|520.43|511.33|519.75|510.65|245
1670893800000|2022-12-13 01:10:00|520.33|511.23|520.32|511.22|520.5|511.4|520.1|511|439
1670894100000|2022-12-13 01:15:00|520.3|511.2|520.24|511.14|521.05|511.95|520.15|511.05|391
1670894400000|2022-12-13 01:20:00|520.2|511.1|519.9|510.8|520.43|511.33|519.85|510.75|321
1670894700000|2022-12-13 01:25:00|520|510.9|520.25|511.15|520.58|511.48|519.95|510.85|336
1670895000000|2022-12-13 01:30:00|520.31|511.21|520.2|511.1|520.43|511.33|519.9|510.8|343
1670895300000|2022-12-13 01:35:00|520.25|511.15|519.28|510.18|520.43|511.33|518.95|509.85|322
1670895600000|2022-12-13 01:40:00|519.12|510.02|519.75|510.65|519.9|510.8|519.12|510.02|234
1670895900000|2022-12-13 01:45:00|519.9|510.8|519.85|510.75|519.9|510.8|519.25|510.15|47
1670896200000|2022-12-13 01:50:00|519.9|510.8|519.43|510.33|520.25|511.15|519.15|510.05|205
1670896500000|2022-12-13 01:55:00|519.3|510.2|519.2|510.1|519.43|510.33|518.8|509.7|334
1670896800000|2022-12-13 02:00:00|519.13|510.03|518.95|509.85|519.35|510.25|518.7|509.6|236
1670897100000|2022-12-13 02:05:00|518.98|509.88|519.34|510.24|519.53|510.43|518.95|509.85|357
1670897400000|2022-12-13 02:10:00|519.31|510.21|518.35|509.25|519.43|510.33|517.93|508.83|406
1670897700000|2022-12-13 02:15:00|518.4|509.3|519.2|510.1|519.35|510.25|518.35|509.25|105
1670898000000|2022-12-13 02:20:00|519|509.9|518|508.9|519.2|510.1|517.9|508.8|289
1670898300000|2022-12-13 02:25:00|517.95|508.85|517.75|508.65|518.2|509.1|517.67|508.57|293
1670898600000|2022-12-13 02:30:00|517.82|508.72|518.2|509.1|518.34|509.24|517.7|508.6|259
1670898900000|2022-12-13 02:35:00|518.34|509.24|518.12|509.02|518.4|509.3|517.24|508.14|382
1670899200000|2022-12-13 02:40:00|518.18|509.08|518|508.9|518.28|509.18|517.75|508.65|273
1670899500000|2022-12-13 02:45:00|517.98|508.88|518|508.9|518.2|509.1|517.9|508.8|207
1670899800000|2022-12-13 02:50:00|517.9|508.8|518.95|509.85|518.95|509.85|517.9|508.8|222
1670900100000|2022-12-13 02:55:00|518.96|509.86|518.38|509.28|519|509.9|518.18|509.08|352
1670900400000|2022-12-13 03:00:00|518.35|509.25|518.14|509.04|518.5|509.4|517.8|508.7|239
1670900700000|2022-12-13 03:05:00|518.19|509.09|517.9|508.8|518.45|509.35|517.9|508.8|329
1670901000000|2022-12-13 03:10:00|517.95|508.85|518.31|509.21|518.43|509.33|517.8|508.7|291
1670901300000|2022-12-13 03:15:00|518.3|509.2|518.45|509.35|518.61|509.51|518.1|509|262
1670901600000|2022-12-13 03:20:00|518.52|509.42|518.38|509.28|519.13|510.03|518.28|509.18|318
1670901900000|2022-12-13 03:25:00|518.5|509.4|518.2|509.1|518.5|509.4|517.7|508.6|348
1670902200000|2022-12-13 03:30:00|518.08|508.98|518.21|509.11|518.46|509.36|517.75|508.65|454
1670902500000|2022-12-13 03:35:00|518.34|509.24|517.95|508.85|518.35|509.25|517.4|508.3|256
1670902800000|2022-12-13 03:40:00|518|508.9|517.27|508.17|518.15|509.05|517.05|507.95|323
1670903100000|2022-12-13 03:45:00|517.34|508.24|517.45|508.35|518.28|509.18|517.3|508.2|445
1670903400000|2022-12-13 03:50:00|517.49|508.39|516.31|507.21|517.7|508.6|516.1|507|464
1670903700000|2022-12-13 03:55:00|516.26|507.16|516.33|507.23|516.5|507.4|515.9|506.8|508
1670904000000|2022-12-13 04:00:00|516.23|507.13|513.47|504.37|516.38|507.28|512.8|503.7|708
1670904300000|2022-12-13 04:05:00|513.43|504.33|514.15|505.05|514.39|505.29|513.39|504.29|407
1670904600000|2022-12-13 04:10:00|514.2|505.1|515.15|506.05|515.61|506.51|514.15|505.05|395
1670904900000|2022-12-13 04:15:00|515.19|506.09|515.27|506.17|515.5|506.4|514.8|505.7|531
1670905200000|2022-12-13 04:20:00|515|505.9|515.45|506.35|515.6|506.5|514.8|505.7|251
1670905500000|2022-12-13 04:25:00|515.35|506.25|516.09|506.99|516.35|507.25|515.3|506.2|218
1670905800000|2022-12-13 04:30:00|516.05|506.95|516.25|507.15|516.5|507.4|515.9|506.8|315
1670906100000|2022-12-13 04:35:00|516.31|507.21|516.35|507.25|517.12|508.02|516.15|507.05|288
1670906400000|2022-12-13 04:40:00|516.3|507.2|516.35|507.25|516.55|507.45|516.05|506.95|330
1670906700000|2022-12-13 04:45:00|516.3|507.2|516.75|507.65|516.99|507.89|516.05|506.95|353
1670907000000|2022-12-13 04:50:00|516.9|507.8|516.8|507.7|517.12|508.02|516.6|507.5|292
1670907300000|2022-12-13 04:55:00|516.86|507.76|517.18|508.08|517.18|508.08|516.75|507.65|189
1670907600000|2022-12-13 05:00:00|516.95|507.85|516.82|507.72|517.18|508.08|516.7|507.6|172
1670907900000|2022-12-13 05:05:00|516.9|507.8|516.85|507.75|517.14|508.04|516.75|507.65|191
1670908200000|2022-12-13 05:10:00|517.08|507.98|517.01|507.91|517.2|508.1|516.8|507.7|177
1670908500000|2022-12-13 05:15:00|516.95|507.85|516.67|507.57|517.18|508.08|516.65|507.55|184
1670908800000|2022-12-13 05:20:00|516.82|507.72|517.08|507.98|517.2|508.1|516.67|507.57|255
1670909100000|2022-12-13 05:25:00|516.85|507.75|516.74|507.64|517.18|508.08|516.7|507.6|324
1670909400000|2022-12-13 05:30:00|516.9|507.8|515.83|506.73|517|507.9|515.75|506.65|280
1670909700000|2022-12-13 05:35:00|515.75|506.65|515.8|506.7|516.07|506.97|515.6|506.5|320
1670910000000|2022-12-13 05:40:00|515.91|506.81|516.4|507.3|516.43|507.33|515.75|506.65|242
1670910300000|2022-12-13 05:45:00|516.35|507.25|516.99|507.89|517.11|508.01|516.2|507.1|283
1670910600000|2022-12-13 05:50:00|516.9|507.8|516.85|507.75|517.18|508.08|516.8|507.7|241
1670910900000|2022-12-13 05:55:00|516.98|507.88|516.89|507.79|517.13|508.03|516.2|507.1|236
1670911200000|2022-12-13 06:00:00|516.87|507.77|516.95|507.85|516.95|507.85|515.95|506.85|401
1670911500000|2022-12-13 06:05:00|516.9|507.8|516.2|507.1|517.03|507.93|516|506.9|428
1670911800000|2022-12-13 06:10:00|516.14|507.04|516|506.9|516.28|507.18|515.85|506.75|237
1670912100000|2022-12-13 06:15:00|515.95|506.85|516.05|506.95|516.4|507.3|515.95|506.85|252
1670912400000|2022-12-13 06:20:00|516.07|506.97|516.3|507.2|516.3|507.2|515.85|506.75|286
1670912700000|2022-12-13 06:25:00|516.17|507.07|516.35|507.25|516.43|507.33|516.14|507.04|272
1670913000000|2022-12-13 06:30:00|516.45|507.35|516.55|507.45|516.61|507.51|516.08|506.98|366
1670913300000|2022-12-13 06:35:00|516.6|507.5|517.4|508.3|517.46|508.36|516.45|507.35|172
1670913600000|2022-12-13 06:40:00|517.42|508.32|514.17|505.07|517.42|508.32|513.15|504.05|455
1670913900000|2022-12-13 06:45:00|514.16|505.06|514.36|505.26|514.86|505.76|513.25|504.15|608
1670914200000|2022-12-13 06:50:00|514.16|505.06|513.27|504.17|514.48|505.38|513.05|503.95|551
1670914500000|2022-12-13 06:55:00|513.11|504.01|512.46|503.36|514.15|505.05|512.32|503.22|530
1670914800000|2022-12-13 07:00:00|512.45|503.35|509.28|500.18|512.68|503.58|508.45|499.35|708
1670915100000|2022-12-13 07:05:00|509.33|500.23|509.25|500.15|510.35|501.25|509.01|499.91|678
1670915400000|2022-12-13 07:10:00|509.43|500.33|506.99|497.89|509.65|500.55|506.5|497.4|734
1670915700000|2022-12-13 07:15:00|506.98|497.88|505.32|496.22|508.42|499.32|504.34|495.24|875
1670916000000|2022-12-13 07:20:00|505.24|496.14|506.38|497.28|506.44|497.34|504.12|495.02|738
1670916300000|2022-12-13 07:25:00|506.39|497.29|508.61|499.51|508.65|499.55|505.85|496.75|729
1670916600000|2022-12-13 07:30:00|508.58|499.48|508.07|498.97|509.14|500.04|507.85|498.75|615
1670916900000|2022-12-13 07:35:00|508.02|498.92|508.29|499.19|508.51|499.41|507.55|498.45|584
1670917200000|2022-12-13 07:40:00|508.3|499.2|510.02|500.92|510.73|501.63|508.11|499.01|663
1670917500000|2022-12-13 07:45:00|510.03|500.93|511.35|502.25|511.4|502.3|509.75|500.65|654
1670917800000|2022-12-13 07:50:00|511.3|502.2|511.91|502.81|512.06|502.96|511.1|502|496
1670918100000|2022-12-13 07:55:00|511.75|502.65|511.15|502.05|511.95|502.85|510.85|501.75|325
1670918400000|2022-12-13 08:00:00|511.2|502.1|510.85|501.75|511.57|502.47|510.7|501.6|335
1670918700000|2022-12-13 08:05:00|510.83|501.73|510.83|501.73|511.07|501.97|510.6|501.5|364
1670919000000|2022-12-13 08:10:00|510.75|501.65|511.32|502.22|511.57|502.47|510.75|501.65|330
1670919300000|2022-12-13 08:15:00|511.36|502.26|511.36|502.26|511.4|502.3|511|501.9|270
1670919600000|2022-12-13 08:20:00|511.4|502.3|512.25|503.15|512.35|503.25|511.12|502.02|430
1670919900000|2022-12-13 08:25:00|512.27|503.17|512.45|503.35|512.65|503.55|512|502.9|238
1670920200000|2022-12-13 08:30:00|512.56|503.46|513.06|503.96|513.27|504.17|512.2|503.1|440
1670920500000|2022-12-13 08:35:00|513.1|504|512.4|503.3|513.2|504.1|512.32|503.22|287
1670920800000|2022-12-13 08:40:00|512.35|503.25|513.05|503.95|513.19|504.09|512.3|503.2|250
1670921100000|2022-12-13 08:45:00|512.9|503.8|511.85|502.75|513.18|504.08|511.85|502.75|307
1670921400000|2022-12-13 08:50:00|511.87|502.77|511.87|502.77|512.38|503.28|511.6|502.5|282
1670921700000|2022-12-13 08:55:00|511.86|502.76|511.78|502.68|511.88|502.78|511.45|502.35|270
1670922000000|2022-12-13 09:00:00|511.74|502.64|511.9|502.8|512.15|503.05|511.15|502.05|341
1670922300000|2022-12-13 09:05:00|511.95|502.85|512.68|503.58|513.06|503.96|511.95|502.85|234
1670922600000|2022-12-13 09:10:00|512.85|503.75|513.01|503.91|513.09|503.99|512.68|503.58|296
1670922900000|2022-12-13 09:15:00|513.03|503.93|513.92|504.82|513.99|504.89|512.85|503.75|321
1670923200000|2022-12-13 09:20:00|513.8|504.7|513.36|504.26|514.1|505|513.25|504.15|537
1670923500000|2022-12-13 09:25:00|513.33|504.23|514.4|505.3|514.45|505.35|513.27|504.17|342
1670923800000|2022-12-13 09:30:00|514.45|505.35|514.45|505.35|514.5|505.4|514.32|505.22|135
1670924100000|2022-12-13 09:35:00|514.5|505.4|515.1|506|515.28|506.18|514.4|505.3|234
1670924400000|2022-12-13 09:40:00|515.05|505.95|514.16|505.06|515.3|506.2|514.14|505.04|349
1670924700000|2022-12-13 09:45:00|514.1|505|514.4|505.3|514.47|505.37|514.05|504.95|120
1670925000000|2022-12-13 09:50:00|514.38|505.28|515.25|506.15|515.45|506.35|514.38|505.28|197
1670925300000|2022-12-13 09:55:00|515.05|505.95|517.15|508.05|518.47|509.37|514.85|505.75|414
1670925600000|2022-12-13 10:00:00|517.25|508.15|518.98|509.88|519.55|510.45|517.04|507.94|862
1670925900000|2022-12-13 10:05:00|519.1|510|519.65|510.55|520.51|511.41|518.75|509.65|742
1670926200000|2022-12-13 10:10:00|519.55|510.45|519|509.9|519.9|510.8|518.4|509.3|690
1670926500000|2022-12-13 10:15:00|519.05|509.95|519.03|509.93|520.29|511.19|518.75|509.65|566
1670926800000|2022-12-13 10:20:00|518.95|509.85|519.19|510.09|519.4|510.3|518.9|509.8|485
1670927100000|2022-12-13 10:25:00|519.18|510.08|519.78|510.68|519.96|510.86|519.18|510.08|437
1670927400000|2022-12-13 10:30:00|519.7|510.6|519.3|510.2|519.95|510.85|518.9|509.8|453
1670927700000|2022-12-13 10:35:00|519.28|510.18|518.85|509.75|519.76|510.66|518.55|509.45|413
1670928000000|2022-12-13 10:40:00|518.88|509.78|519.24|510.14|519.65|510.55|518.85|509.75|372
1670928300000|2022-12-13 10:45:00|519.37|510.27|517|507.9|519.45|510.35|517|507.9|511
1670928600000|2022-12-13 10:50:00|516.95|507.85|517.48|508.38|517.65|508.55|516.75|507.65|458
1670928900000|2022-12-13 10:55:00|517.5|508.4|517.87|508.77|518.18|509.08|517.4|508.3|429
1670929200000|2022-12-13 11:00:00|517.8|508.7|518.8|509.7|519.11|510.01|517.8|508.7|462
1670929500000|2022-12-13 11:05:00|519.01|509.91|519.22|510.12|519.24|510.14|518.8|509.7|414
1670929800000|2022-12-13 11:10:00|519.07|509.97|519.35|510.25|519.64|510.54|518.9|509.8|436
1670930100000|2022-12-13 11:15:00|519.3|510.2|519.75|510.65|520.32|511.22|519|509.9|409
1670930400000|2022-12-13 11:20:00|519.7|510.6|519.6|510.5|520.21|511.11|519.05|509.95|406
1670930700000|2022-12-13 11:25:00|519.57|510.47|519.5|510.4|519.65|510.55|519.32|510.22|270
1670931000000|2022-12-13 11:30:00|519.55|510.45|519.05|509.95|519.6|510.5|518.9|509.8|250
1670931300000|2022-12-13 11:35:00|519.07|509.97|519.73|510.63|520.07|510.97|519.05|509.95|347
1670931600000|2022-12-13 11:40:00|519.75|510.65|519.93|510.83|520.38|511.28|519.4|510.3|500
1670931900000|2022-12-13 11:45:00|520.04|510.94|519.75|510.65|520.17|511.07|519.5|510.4|444
1670932200000|2022-12-13 11:50:00|519.8|510.7|519.8|510.7|520.3|511.2|519.7|510.6|378
1670932500000|2022-12-13 11:55:00|519.75|510.65|519.95|510.85|520.33|511.23|519.75|510.65|497
1670932800000|2022-12-13 12:00:00|520.14|511.04|520.22|511.12|520.5|511.4|519.88|510.78|563
1670933100000|2022-12-13 12:05:00|520.35|511.25|520.25|511.15|520.39|511.29|520.07|510.97|514
1670933400000|2022-12-13 12:10:00|520.28|511.18|519.66|510.56|520.39|511.29|519.4|510.3|469
1670933700000|2022-12-13 12:15:00|519.68|510.58|520.3|511.2|520.5|511.4|519.6|510.5|433
1670934000000|2022-12-13 12:20:00|520.24|511.14|520.3|511.2|521.41|512.31|520.15|511.05|596
1670934300000|2022-12-13 12:25:00|520.25|511.15|520.41|511.31|521.3|512.2|520.15|511.05|476
1670934600000|2022-12-13 12:30:00|520.35|511.25|521.12|512.02|521.27|512.17|520.35|511.25|503
1670934900000|2022-12-13 12:35:00|521.14|512.04|521.36|512.26|521.5|512.4|520.85|511.75|485
1670935200000|2022-12-13 12:40:00|521.25|512.15|521.47|512.37|521.75|512.65|521.25|512.15|377
1670935500000|2022-12-13 12:45:00|521.45|512.35|521.3|512.2|521.7|512.6|520.85|511.75|407
1670935800000|2022-12-13 12:50:00|521.17|512.07|520.55|511.45|521.45|512.35|520.55|511.45|355
1670936100000|2022-12-13 12:55:00|520.58|511.48|519.9|510.8|520.6|511.5|519.25|510.15|553
1670936400000|2022-12-13 13:00:00|519.88|510.78|519.23|510.13|520.25|511.15|518.95|509.85|503
1670936700000|2022-12-13 13:05:00|519.07|509.97|520.22|511.12|520.43|511.33|519.07|509.97|549
1670937000000|2022-12-13 13:10:00|520.3|511.2|520.55|511.45|520.75|511.65|520.22|511.12|439
1670937300000|2022-12-13 13:15:00|520.5|511.4|522.39|513.29|522.4|513.3|520.37|511.27|458
1670937600000|2022-12-13 13:20:00|522.61|513.51|522.4|513.3|524.7|515.6|521.47|512.37|929
1670937900000|2022-12-13 13:25:00|522.35|513.25|523.64|514.54|524.28|515.18|521.92|512.82|896
1670938200000|2022-12-13 13:30:00|523.82|514.72|532.23|523.13|532.9|523.8|523.82|514.72|1007
1670938500000|2022-12-13 13:35:00|532.2|523.1|532.34|523.24|532.57|523.47|530.15|521.05|901
1670938800000|2022-12-13 13:40:00|532.3|523.2|532.23|523.13|533.28|524.18|531.63|522.53|801
1670939100000|2022-12-13 13:45:00|532.19|523.09|534.19|525.09|534.25|525.15|532.19|523.09|687
1670939400000|2022-12-13 13:50:00|534.25|525.15|533.19|524.09|534.35|525.25|532.54|523.44|512
1670939700000|2022-12-13 13:55:00|533.2|524.1|536.1|527|536.12|527.02|533.17|524.07|585
1670940000000|2022-12-13 14:00:00|536.09|526.99|537.82|528.72|538.29|529.19|535.68|526.58|555
1670940300000|2022-12-13 14:05:00|537.8|528.7|535.78|526.68|537.94|528.84|535.2|526.1|410
1670940600000|2022-12-13 14:10:00|535.8|526.7|536.67|527.57|536.92|527.82|535.8|526.7|304
1670940900000|2022-12-13 14:15:00|536.7|527.6|537.14|528.04|537.54|528.44|536.26|527.16|382
1670941200000|2022-12-13 14:20:00|537.16|528.06|537.4|528.3|538.58|529.48|537.16|528.06|463
1670941500000|2022-12-13 14:25:00|537.39|528.29|536.41|527.31|538.03|528.93|536.29|527.19|589
1670941800000|2022-12-13 14:30:00|536.43|527.33|533.93|524.83|537.31|528.21|533.8|524.7|607
1670942100000|2022-12-13 14:35:00|533.97|524.87|533.32|524.22|535.03|525.93|532.91|523.81|437
1670942400000|2022-12-13 14:40:00|533.36|524.26|534.13|525.03|534.49|525.39|533.36|524.26|327
1670942700000|2022-12-13 14:45:00|534.2|525.1|534.3|525.2|535.02|525.92|534.2|525.1|274
1670943000000|2022-12-13 14:50:00|534.34|525.24|534.2|525.1|534.39|525.29|533.95|524.85|183
1670943300000|2022-12-13 14:55:00|534.27|525.17|534.13|525.03|534.96|525.86|534.03|524.93|188
1670943600000|2022-12-13 15:00:00|534.19|525.09|534.92|525.82|535.29|526.19|534.19|525.09|323
1670943900000|2022-12-13 15:05:00|534.93|525.83|534.24|525.14|534.99|525.89|533.82|524.72|262
1670944200000|2022-12-13 15:10:00|534.25|525.15|534.09|524.99|534.4|525.3|533.99|524.89|208
1670944500000|2022-12-13 15:15:00|534.05|524.95|532.53|523.43|534.2|525.1|532.42|523.32|233
1670944800000|2022-12-13 15:20:00|532.5|523.4|531.24|522.14|533.18|524.08|531.11|522.01|404
1670945100000|2022-12-13 15:25:00|531.27|522.17|530.93|521.83|531.9|522.8|530.92|521.82|324
1670945400000|2022-12-13 15:30:00|531.01|521.91|531.15|522.05|531.54|522.44|530.68|521.58|385
1670945700000|2022-12-13 15:35:00|531.13|522.03|530.33|521.23|531.54|522.44|530.32|521.22|348
1670946000000|2022-12-13 15:40:00|530.32|521.22|530.83|521.73|530.87|521.77|530.03|520.93|316
1670946300000|2022-12-13 15:45:00|530.84|521.74|530.78|521.68|531.18|522.08|530.35|521.25|174
1670946600000|2022-12-13 15:50:00|530.8|521.7|530.76|521.66|531.08|521.98|530.67|521.57|231
1670946900000|2022-12-13 15:55:00|530.74|521.64|530.85|521.75|530.97|521.87|530.73|521.63|222
1670947200000|2022-12-13 16:00:00|530.86|521.76|531.31|522.21|532.11|523.01|530.83|521.73|287
1670947500000|2022-12-13 16:05:00|531.3|522.2|531|521.9|531.4|522.3|530.81|521.71|149
1670947800000|2022-12-13 16:10:00|531.01|521.91|531.98|522.88|531.99|522.89|530.88|521.78|179
1670948100000|2022-12-13 16:15:00|531.99|522.89|532.01|522.91|532.25|523.15|531.73|522.63|208
1670948400000|2022-12-13 16:20:00|532.02|522.92|531.81|522.71|532.19|523.09|531.76|522.66|113
1670948700000|2022-12-13 16:25:00|531.8|522.7|532.15|523.05|532.2|523.1|531.78|522.68|124
1670949000000|2022-12-13 16:30:00|532.16|523.06|532.42|523.32|532.55|523.45|532.09|522.99|146
1670949300000|2022-12-13 16:35:00|532.43|523.33|532.19|523.09|532.55|523.45|531.98|522.88|166
1670949600000|2022-12-13 16:40:00|532.17|523.07|532.19|523.09|532.21|523.11|531.95|522.85|101
1670949900000|2022-12-13 16:45:00|532.17|523.07|531.76|522.66|532.17|523.07|531.62|522.52|138
1670950200000|2022-12-13 16:50:00|531.77|522.67|530.9|521.8|531.77|522.67|530.78|521.68|145
1670950500000|2022-12-13 16:55:00|530.91|521.81|531|521.9|531.05|521.95|530.13|521.03|263
1670950800000|2022-12-13 17:00:00|530.97|521.87|532.13|523.03|532.14|523.04|530.49|521.39|178
1670951100000|2022-12-13 17:05:00|532.12|523.02|532.1|523|532.32|523.22|532.07|522.97|132
1670951400000|2022-12-13 17:10:00|532.07|522.97|531.15|522.05|532.07|522.97|530.89|521.79|225
1670951700000|2022-12-13 17:15:00|531.14|522.04|530.14|521.04|531.23|522.13|529.91|520.81|388
1670952000000|2022-12-13 17:20:00|529.99|520.89|529.72|520.62|531.19|522.09|529.58|520.48|245
1670952300000|2022-12-13 17:25:00|529.73|520.63|530.49|521.39|530.75|521.65|529.73|520.63|155
1670952600000|2022-12-13 17:30:00|530.5|521.4|529.7|520.6|530.76|521.66|529.68|520.58|213
1670952900000|2022-12-13 17:35:00|529.68|520.58|529.93|520.83|530.11|521.01|529.64|520.54|194
1670953200000|2022-12-13 17:40:00|529.92|520.82|528.83|519.73|529.98|520.88|528.53|519.43|380
1670953500000|2022-12-13 17:45:00|528.81|519.71|527.05|517.95|529.16|520.06|526.9|517.8|305
1670953800000|2022-12-13 17:50:00|527.08|517.98|526.15|517.05|527.98|518.88|525.99|516.89|429
1670954100000|2022-12-13 17:55:00|526.16|517.06|526.83|517.73|526.96|517.86|525.93|516.83|385
1670954400000|2022-12-13 18:00:00|526.82|517.72|527.99|518.89|528.14|519.04|526.56|517.46|344
1670954700000|2022-12-13 18:05:00|528.01|518.91|528.05|518.95|528.13|519.03|527.71|518.61|170
1670955000000|2022-12-13 18:10:00|528.04|518.94|528.2|519.1|528.26|519.16|527.92|518.82|156
1670955300000|2022-12-13 18:15:00|528.21|519.11|529.08|519.98|529.13|520.03|527.98|518.88|157
1670955600000|2022-12-13 18:20:00|529.09|519.99|529.19|520.09|529.2|520.1|528.85|519.75|140
1670955900000|2022-12-13 18:25:00|529.24|520.14|528.77|519.67|529.25|520.15|528.77|519.67|161
1670956200000|2022-12-13 18:30:00|528.79|519.69|529.2|520.1|529.21|520.11|528.79|519.69|138
1670956500000|2022-12-13 18:35:00|529.18|520.08|528.95|519.85|529.2|520.1|528.95|519.85|63
1670956800000|2022-12-13 18:40:00|528.98|519.88|529.08|519.98|529.12|520.02|528.94|519.84|85
1670957100000|2022-12-13 18:45:00|529.1|520|528.81|519.71|529.1|520|528.66|519.56|184
1670957400000|2022-12-13 18:50:00|528.83|519.73|528.02|518.92|528.88|519.78|527.97|518.87|93
1670957700000|2022-12-13 18:55:00|528.03|518.93|529|519.9|529.1|520|528.02|518.92|92
1670958000000|2022-12-13 19:00:00|528.99|519.89|529.32|520.22|529.42|520.32|528.88|519.78|155
1670958300000|2022-12-13 19:05:00|529.33|520.23|528.9|519.8|529.42|520.32|528.79|519.69|108
1670958600000|2022-12-13 19:10:00|528.89|519.79|529.01|519.91|529.11|520.01|528.82|519.72|61
1670958900000|2022-12-13 19:15:00|528.97|519.87|528.98|519.88|529.19|520.09|528.74|519.64|137
1670959200000|2022-12-13 19:20:00|528.95|519.85|529.3|520.2|529.3|520.2|528.95|519.85|104
1670959500000|2022-12-13 19:25:00|529.31|520.21|529.93|520.83|529.95|520.85|529.23|520.13|88
1670959800000|2022-12-13 19:30:00|529.87|520.77|529.92|520.82|529.96|520.86|529.76|520.66|49
1670960100000|2022-12-13 19:35:00|529.93|520.83|530.42|521.32|530.45|521.35|529.93|520.83|54
1670960400000|2022-12-13 19:40:00|530.43|521.33|531.06|521.96|531.13|522.03|530.31|521.21|103
1670960700000|2022-12-13 19:45:00|531.07|521.97|530.78|521.68|531.26|522.16|530.78|521.68|147
1670961000000|2022-12-13 19:50:00|530.79|521.69|529.84|520.74|530.89|521.79|529.76|520.66|161
1670961300000|2022-12-13 19:55:00|529.83|520.73|530.06|520.96|530.08|520.98|529.76|520.66|130
1670961600000|2022-12-13 20:00:00|529.97|520.87|529.91|520.81|529.97|520.87|529.76|520.66|114
1670961900000|2022-12-13 20:05:00|529.92|520.82|529.8|520.7|530.05|520.95|529.76|520.66|179
1670962200000|2022-12-13 20:10:00|529.79|520.69|530.04|520.94|530.04|520.94|529.79|520.69|106
1670962500000|2022-12-13 20:15:00|530.03|520.93|530.42|521.32|530.51|521.41|529.97|520.87|82
1670962800000|2022-12-13 20:20:00|530.4|521.3|530.38|521.28|530.44|521.34|530.15|521.05|70
1670963100000|2022-12-13 20:25:00|530.37|521.27|530.3|521.2|530.37|521.27|530.01|520.91|58
1670963400000|2022-12-13 20:30:00|530.33|521.23|530.31|521.21|530.55|521.45|530.28|521.18|41
1670963700000|2022-12-13 20:35:00|530.28|521.18|530.13|521.03|530.41|521.31|530.01|520.91|97
1670964000000|2022-12-13 20:40:00|530.12|521.02|530.39|521.29|530.44|521.34|529.96|520.86|118
1670964300000|2022-12-13 20:45:00|530.4|521.3|530.35|521.25|530.43|521.33|530.3|521.2|75
1670964600000|2022-12-13 20:50:00|530.37|521.27|531.18|522.08|531.23|522.13|530.37|521.27|110
1670964900000|2022-12-13 20:55:00|531.13|522.03|530.39|521.29|531.17|522.07|530.39|521.29|130
1670965200000|2022-12-13 21:00:00|530.36|521.26|531.34|522.24|531.44|522.34|530.36|521.26|112
1670965500000|2022-12-13 21:05:00|531.32|522.22|531.4|522.3|531.42|522.32|531.09|521.99|69
1670965800000|2022-12-13 21:10:00|531.36|522.26|531.36|522.26|531.43|522.33|531.32|522.22|34
1670966100000|2022-12-13 21:15:00|531.37|522.27|531.23|522.13|531.44|522.34|531.22|522.12|44
1670966400000|2022-12-13 21:20:00|531.24|522.14|530.94|521.84|531.25|522.15|530.31|521.21|64
1670966700000|2022-12-13 21:25:00|530.91|521.81|530.92|521.82|530.93|521.83|530.71|521.61|101
1670967000000|2022-12-13 21:30:00|530.94|521.84|531.23|522.13|531.33|522.23|530.94|521.84|50
1670967300000|2022-12-13 21:35:00|531.2|522.1|531.28|522.18|531.28|522.18|531.01|521.91|44
1670967600000|2022-12-13 21:40:00|531.26|522.16|531.31|522.21|531.31|522.21|531.18|522.08|20
1670967900000|2022-12-13 21:45:00|531.23|522.13|531.3|522.2|531.44|522.34|531.1|522|78
1670968200000|2022-12-13 21:50:00|531.33|522.23|531.7|522.6|532.07|522.97|531.2|522.1|379
1670968500000|2022-12-13 21:55:00|531.85|522.75|531.89|522.79|532.36|523.26|531.3|522.2|320
1670968800000|2022-12-13 22:00:00|531.91|522.81|532.34|523.24|532.4|523.3|531.82|522.72|78
1670969100000|2022-12-13 22:05:00|532.36|523.26|532.26|523.16|532.78|523.68|532.07|522.97|71
1670969400000|2022-12-13 22:10:00|532.28|523.18|532.14|523.04|532.77|523.67|532.03|522.93|115
1670969700000|2022-12-13 22:15:00|532.17|523.07|532|522.9|532.17|523.07|531.97|522.87|69
1670970000000|2022-12-13 22:20:00|531.98|522.88|531.27|522.17|531.98|522.88|531.05|521.95|109
1670970300000|2022-12-13 22:25:00|531.26|522.16|531.16|522.06|531.28|522.18|531.11|522.01|44
1670970600000|2022-12-13 22:30:00|531.17|522.07|531.27|522.17|531.29|522.19|531.12|522.02|27
1670970900000|2022-12-13 22:35:00|531.22|522.12|530.87|521.77|531.27|522.17|530.73|521.63|104
1670971200000|2022-12-13 22:40:00|530.86|521.76|531|521.9|531.1|522|530.84|521.74|57
1670971500000|2022-12-13 22:45:00|530.98|521.88|531.23|522.13|531.27|522.17|530.91|521.81|45
1670971800000|2022-12-13 22:50:00|531.29|522.19|531.74|522.64|531.74|522.64|531.23|522.13|23
1670972100000|2022-12-13 22:55:00|531.73|522.63|531.98|522.88|532.1|523|531.25|522.15|90
1670972400000|2022-12-13 23:00:00|532.1|523|531.95|522.85|532.19|523.09|531.7|522.6|291
1670972700000|2022-12-13 23:05:00|532.06|522.96|532.15|523.05|532.36|523.26|531.9|522.8|279
1670973000000|2022-12-13 23:10:00|532.11|523.01|532.11|523.01|532.34|523.24|531.95|522.85|240
1670973300000|2022-12-13 23:15:00|532.04|522.94|532.39|523.29|532.49|523.39|531.95|522.85|261
1670973600000|2022-12-13 23:20:00|532.33|523.23|532.3|523.2|532.52|523.42|532.25|523.15|247
1670973900000|2022-12-13 23:25:00|532.31|523.21|532.52|523.42|533.07|523.97|532.07|522.97|275
1670974200000|2022-12-13 23:30:00|532.4|523.3|533.11|524.01|533.35|524.25|532.11|523.01|479
1670974500000|2022-12-13 23:35:00|533.08|523.98|533.07|523.97|533.3|524.2|532.86|523.76|290
1670974800000|2022-12-13 23:40:00|532.99|523.89|532.45|523.35|533.07|523.97|532.34|523.24|337
1670975100000|2022-12-13 23:45:00|532.54|523.44|532.3|523.2|533.02|523.92|532.22|523.12|300
1670975400000|2022-12-13 23:50:00|532.29|523.19|532.34|523.24|532.59|523.49|532.2|523.1|235
1670975700000|2022-12-13 23:55:00|532.41|523.31|533.21|524.11|533.28|524.18|532.3|523.2|264
1670976000000|2022-12-14 00:00:00|533.22|524.12|534.96|525.86|535|525.9|532.3|523.2|477
1670976300000|2022-12-14 00:05:00|534.97|525.87|534.44|525.34|535.13|526.03|534.19|525.09|437
1670976600000|2022-12-14 00:10:00|534.45|525.35|534.2|525.1|535.05|525.95|533.9|524.8|430
1670976900000|2022-12-14 00:15:00|534.24|525.14|533.96|524.86|534.3|525.2|533.12|524.02|354
1670977200000|2022-12-14 00:20:00|533.95|524.85|533.24|524.14|534.03|524.93|533.1|524|387
1670977500000|2022-12-14 00:25:00|533.29|524.19|533.39|524.29|533.39|524.29|532.91|523.81|332
1670977800000|2022-12-14 00:30:00|533.34|524.24|534.87|525.77|535.76|526.66|533.3|524.2|451
1670978100000|2022-12-14 00:35:00|534.78|525.68|534.3|525.2|535.17|526.07|534.3|525.2|419
1670978400000|2022-12-14 00:40:00|534.35|525.25|534.85|525.75|535.24|526.14|534.25|525.15|438
1670978700000|2022-12-14 00:45:00|534.8|525.7|533.83|524.73|535.11|526.01|533.28|524.18|446
1670979000000|2022-12-14 00:50:00|533.94|524.84|533.22|524.12|533.96|524.86|533.1|524|438
1670979300000|2022-12-14 00:55:00|533.25|524.15|534.2|525.1|534.42|525.32|533.15|524.05|357
1670979600000|2022-12-14 01:00:00|534.14|525.04|533.2|524.1|535.12|526.02|533|523.9|534
1670979900000|2022-12-14 01:05:00|533.25|524.15|533.15|524.05|533.43|524.33|533.15|524.05|306
1670980200000|2022-12-14 01:10:00|533.2|524.1|533.81|524.71|534.06|524.96|533.1|524|242
1670980500000|2022-12-14 01:15:00|533.9|524.8|532.97|523.87|533.94|524.84|532.22|523.12|300
1670980800000|2022-12-14 01:20:00|532.79|523.69|533.09|523.99|533.23|524.13|532.75|523.65|161
1670981100000|2022-12-14 01:25:00|533.14|524.04|533.16|524.06|533.24|524.14|532.8|523.7|113
1670981400000|2022-12-14 01:30:00|533.11|524.01|532.98|523.88|533.13|524.03|532.75|523.65|211
1670981700000|2022-12-14 01:35:00|532.85|523.75|533.04|523.94|533.12|524.02|532.75|523.65|244
1670982000000|2022-12-14 01:40:00|532.95|523.85|532.9|523.8|533.13|524.03|532.7|523.6|280
1670982300000|2022-12-14 01:45:00|532.89|523.79|532.23|523.13|533.05|523.95|532.05|522.95|345
1670982600000|2022-12-14 01:50:00|532.24|523.14|532.24|523.14|532.31|523.21|532.05|522.95|288
1670982900000|2022-12-14 01:55:00|532.09|522.99|531.96|522.86|532.33|523.23|531.95|522.85|264
1670983200000|2022-12-14 02:00:00|531.99|522.89|531.15|522.05|532.02|522.92|531|521.9|256
1670983500000|2022-12-14 02:05:00|531.2|522.1|531.85|522.75|531.93|522.83|531.06|521.96|261
1670983800000|2022-12-14 02:10:00|531.87|522.77|531.31|522.21|531.97|522.87|531.25|522.15|271
1670984100000|2022-12-14 02:15:00|531.26|522.16|530.94|521.84|531.36|522.26|530.68|521.58|241
1670984400000|2022-12-14 02:20:00|530.8|521.7|530.96|521.86|530.99|521.89|530.79|521.69|282
1670984700000|2022-12-14 02:25:00|530.8|521.7|531.15|522.05|531.15|522.05|530.8|521.7|249
1670985000000|2022-12-14 02:30:00|531.06|521.96|530.95|521.85|531.22|522.12|530.75|521.65|304
1670985300000|2022-12-14 02:35:00|530.75|521.65|530.86|521.76|531.04|521.94|530.66|521.56|229
1670985600000|2022-12-14 02:40:00|530.85|521.75|530.87|521.77|531.09|521.99|530.65|521.55|281
1670985900000|2022-12-14 02:45:00|531.07|521.97|531.12|522.02|531.25|522.15|530.8|521.7|223
1670986200000|2022-12-14 02:50:00|531.13|522.03|532.12|523.02|532.12|523.02|530.95|521.85|306
1670986500000|2022-12-14 02:55:00|532.16|523.06|531.99|522.89|532.28|523.18|531.97|522.87|249
1670986800000|2022-12-14 03:00:00|532.01|522.91|533.12|524.02|533.36|524.26|531.99|522.89|411
1670987100000|2022-12-14 03:05:00|533.18|524.08|533.05|523.95|533.32|524.22|533|523.9|339
1670987400000|2022-12-14 03:10:00|533.15|524.05|534.04|524.94|534.86|525.76|533.04|523.94|312
1670987700000|2022-12-14 03:15:00|534.13|525.03|534.22|525.12|534.45|525.35|533.95|524.85|322
1670988000000|2022-12-14 03:20:00|534.15|525.05|533.88|524.78|534.42|525.32|533.7|524.6|348
1670988300000|2022-12-14 03:25:00|533.86|524.76|533.05|523.95|534|524.9|533|523.9|290
1670988600000|2022-12-14 03:30:00|533.15|524.05|532.9|523.8|533.35|524.25|532.7|523.6|282
1670988900000|2022-12-14 03:35:00|532.79|523.69|532.65|523.55|533.02|523.92|532.65|523.55|280
1670989200000|2022-12-14 03:40:00|532.7|523.6|532.83|523.73|533.09|523.99|532.65|523.55|344
1670989500000|2022-12-14 03:45:00|532.86|523.76|532.89|523.79|533.06|523.96|532.75|523.65|304
1670989800000|2022-12-14 03:50:00|532.8|523.7|532.75|523.65|533.01|523.91|532.65|523.55|236
1670990100000|2022-12-14 03:55:00|532.65|523.55|532.7|523.6|532.93|523.83|532.2|523.1|171
1670990400000|2022-12-14 04:00:00|532.79|523.69|533.16|524.06|533.45|524.35|532.7|523.6|316
1670990700000|2022-12-14 04:05:00|533.03|523.93|533.11|524.01|533.12|524.02|532.6|523.5|229
1670991000000|2022-12-14 04:10:00|532.95|523.85|533|523.9|533.12|524.02|532.79|523.69|141
1670991300000|2022-12-14 04:15:00|533.05|523.95|532.81|523.71|533.13|524.03|532.05|522.95|271
1670991600000|2022-12-14 04:20:00|532.79|523.69|532.96|523.86|532.96|523.86|532.7|523.6|203
1670991900000|2022-12-14 04:25:00|532.94|523.84|532.2|523.1|532.96|523.86|532|522.9|207
1670992200000|2022-12-14 04:30:00|532.23|523.13|532.1|523|532.91|523.81|532.05|522.95|296
1670992500000|2022-12-14 04:35:00|532.09|522.99|531.88|522.78|532.15|523.05|531.75|522.65|305
1670992800000|2022-12-14 04:40:00|531.84|522.74|531.24|522.14|531.93|522.83|530.85|521.75|339
1670993100000|2022-12-14 04:45:00|531.2|522.1|531.83|522.73|532.01|522.91|531.2|522.1|292
1670993400000|2022-12-14 04:50:00|531.7|522.6|532.05|522.95|532.14|523.04|531.15|522.05|296
1670993700000|2022-12-14 04:55:00|532.06|522.96|532.03|522.93|532.23|523.13|531.9|522.8|277
1670994000000|2022-12-14 05:00:00|532.08|522.98|532.05|522.95|532.31|523.21|531.9|522.8|205
1670994300000|2022-12-14 05:05:00|532.08|522.98|532.18|523.08|532.24|523.14|532|522.9|231
1670994600000|2022-12-14 05:10:00|532.15|523.05|531.97|522.87|532.23|523.13|531.9|522.8|297
1670994900000|2022-12-14 05:15:00|531.99|522.89|531.87|522.77|532.3|523.2|531.85|522.75|296
1670995200000|2022-12-14 05:20:00|531.86|522.76|531.93|522.83|531.93|522.83|531.65|522.55|207
1670995500000|2022-12-14 05:25:00|531.95|522.85|532.15|523.05|532.18|523.08|531.82|522.72|239
1670995800000|2022-12-14 05:30:00|532.07|522.97|532.09|522.99|532.81|523.71|532|522.9|356
1670996100000|2022-12-14 05:35:00|532|522.9|532.07|522.97|532.27|523.17|531.8|522.7|367
1670996400000|2022-12-14 05:40:00|532.1|523|532.18|523.08|532.46|523.36|532.1|523|292
1670996700000|2022-12-14 05:45:00|532.13|523.03|531.14|522.04|532.26|523.16|530.95|521.85|427
1670997000000|2022-12-14 05:50:00|531.17|522.07|532.08|522.98|532.16|523.06|531.17|522.07|350
1670997300000|2022-12-14 05:55:00|532.13|523.03|532.81|523.71|532.92|523.82|532|522.9|299
1670997600000|2022-12-14 06:00:00|532.86|523.76|532.2|523.1|532.91|523.81|532|522.9|388
1670997900000|2022-12-14 06:05:00|532.24|523.14|532.12|523.02|532.31|523.21|532|522.9|294
1670998200000|2022-12-14 06:10:00|532.06|522.96|532.11|523.01|532.21|523.11|531.9|522.8|250
1670998500000|2022-12-14 06:15:00|532.04|522.94|531.97|522.87|532.11|523.01|531.65|522.55|263
1670998800000|2022-12-14 06:20:00|531.98|522.88|532.33|523.23|532.34|523.24|531.86|522.76|329
1670999100000|2022-12-14 06:25:00|532.2|523.1|532.17|523.07|532.33|523.23|532.05|522.95|341
1670999400000|2022-12-14 06:30:00|532.14|523.04|532.95|523.85|533.1|524|532.06|522.96|341
1670999700000|2022-12-14 06:35:00|532.93|523.83|533.08|523.98|533.25|524.15|532.85|523.75|428
1671000000000|2022-12-14 06:40:00|533.07|523.97|532.81|523.71|533.51|524.41|532.65|523.55|418
1671000300000|2022-12-14 06:45:00|532.79|523.69|533.18|524.08|533.49|524.39|532.15|523.05|459
1671000600000|2022-12-14 06:50:00|533.15|524.05|533.35|524.25|533.96|524.86|533.03|523.93|368
1671000900000|2022-12-14 06:55:00|533.41|524.31|533.32|524.22|533.44|524.34|533.1|524|222
1671001200000|2022-12-14 07:00:00|533.34|524.24|533.19|524.09|533.35|524.25|532.49|523.39|319
1671001500000|2022-12-14 07:05:00|533.13|524.03|533.28|524.18|533.78|524.68|533.06|523.96|401
1671001800000|2022-12-14 07:10:00|533.27|524.17|534.08|524.98|534.3|525.2|533.22|524.12|354
1671002100000|2022-12-14 07:15:00|534.07|524.97|534.37|525.27|534.68|525.58|533.64|524.54|479
1671002400000|2022-12-14 07:20:00|534.44|525.34|534.39|525.29|534.85|525.75|533.98|524.88|425
1671002700000|2022-12-14 07:25:00|534.32|525.22|534.73|525.63|535|525.9|534.19|525.09|440
1671003000000|2022-12-14 07:30:00|534.71|525.61|534.77|525.67|535.1|526|534.45|525.35|424
1671003300000|2022-12-14 07:35:00|534.75|525.65|534.95|525.85|535.1|526|534.62|525.52|375
1671003600000|2022-12-14 07:40:00|535|525.9|534.96|525.86|535.05|525.95|534.71|525.61|356
1671003900000|2022-12-14 07:45:00|535|525.9|534.17|525.07|535.34|526.24|534.15|525.05|356
1671004200000|2022-12-14 07:50:00|534.2|525.1|534.4|525.3|534.45|525.35|534.13|525.03|310
1671004500000|2022-12-14 07:55:00|534.45|525.35|533.88|524.78|534.45|525.35|533.86|524.76|427
1671004800000|2022-12-14 08:00:00|533.95|524.85|534.21|525.11|534.8|525.7|533.84|524.74|418
1671005100000|2022-12-14 08:05:00|534.13|525.03|533.68|524.58|534.25|525.15|533.3|524.2|345
1671005400000|2022-12-14 08:10:00|533.73|524.63|534.21|525.11|534.4|525.3|533.52|524.42|260
1671005700000|2022-12-14 08:15:00|534.26|525.16|534.17|525.07|534.4|525.3|533.9|524.8|299
1671006000000|2022-12-14 08:20:00|534.12|525.02|534.56|525.46|534.8|525.7|533.88|524.78|266
1671006300000|2022-12-14 08:25:00|534.58|525.48|534.44|525.34|534.8|525.7|534.14|525.04|198
1671006600000|2022-12-14 08:30:00|534.33|525.23|534.76|525.66|534.96|525.86|534.12|525.02|242
1671006900000|2022-12-14 08:35:00|534.74|525.64|534.97|525.87|535.45|526.35|534.33|525.23|370
1671007200000|2022-12-14 08:40:00|535|525.9|534.89|525.79|535.12|526.02|534.77|525.67|173
1671007500000|2022-12-14 08:45:00|534.86|525.76|534.72|525.62|534.9|525.8|534.42|525.32|207
1671007800000|2022-12-14 08:50:00|534.73|525.63|534.12|525.02|535.1|526|534|524.9|298
1671008100000|2022-12-14 08:55:00|534.13|525.03|534.1|525|534.3|525.2|533.85|524.75|134
1671008400000|2022-12-14 09:00:00|534.15|525.05|533.99|524.89|534.3|525.2|533.58|524.48|226
1671008700000|2022-12-14 09:05:00|533.96|524.86|534.33|525.23|534.49|525.39|533.76|524.66|239
1671009000000|2022-12-14 09:10:00|534.34|525.24|534.25|525.15|534.43|525.33|534.09|524.99|165
1671009300000|2022-12-14 09:15:00|534.12|525.02|534.25|525.15|534.4|525.3|534|524.9|158
1671009600000|2022-12-14 09:20:00|534.3|525.2|533.67|524.57|534.35|525.25|533.51|524.41|286
1671009900000|2022-12-14 09:25:00|533.65|524.55|533.75|524.65|534|524.9|533.65|524.55|223
1671010200000|2022-12-14 09:30:00|533.7|524.6|533|523.9|533.86|524.76|533|523.9|232
1671010500000|2022-12-14 09:35:00|532.9|523.8|532.4|523.3|533.15|524.05|532.39|523.29|90
1671010800000|2022-12-14 09:40:00|532.35|523.25|532.04|522.94|532.45|523.35|531.99|522.89|244
1671011100000|2022-12-14 09:45:00|532.03|522.93|531.61|522.51|532.05|522.95|531.4|522.3|383
1671011400000|2022-12-14 09:50:00|531.6|522.5|532.45|523.35|532.49|523.39|531.6|522.5|316
1671011700000|2022-12-14 09:55:00|532.46|523.36|532.45|523.35|532.54|523.44|532.25|523.15|248
1671012000000|2022-12-14 10:00:00|532.46|523.36|532.18|523.08|532.49|523.39|531.95|522.85|284
1671012300000|2022-12-14 10:05:00|532.16|523.06|533.44|524.34|533.88|524.78|532.1|523|452
1671012600000|2022-12-14 10:10:00|533.42|524.32|533.17|524.07|533.52|524.42|532.85|523.75|344
1671012900000|2022-12-14 10:15:00|533.18|524.08|533.71|524.61|533.85|524.75|533.18|524.08|324
1671013200000|2022-12-14 10:20:00|533.74|524.64|534.17|525.07|534.34|525.24|533.69|524.59|287
1671013500000|2022-12-14 10:25:00|534.16|525.06|534.09|524.99|534.34|525.24|533.95|524.85|223
1671013800000|2022-12-14 10:30:00|534.08|524.98|534|524.9|534.16|525.06|533.8|524.7|222
1671014100000|2022-12-14 10:35:00|534.02|524.92|533.91|524.81|534.02|524.92|533.6|524.5|245
1671014400000|2022-12-14 10:40:00|533.85|524.75|533.94|524.84|534.06|524.96|533.7|524.6|200
1671014700000|2022-12-14 10:45:00|533.92|524.82|533.4|524.3|534.06|524.96|533.15|524.05|307
1671015000000|2022-12-14 10:50:00|533.52|524.42|534.02|524.92|534.1|525|533.51|524.41|220
1671015300000|2022-12-14 10:55:00|534|524.9|534.02|524.92|534.1|525|533.86|524.76|247
1671015600000|2022-12-14 11:00:00|534.04|524.94|534.33|525.23|534.5|525.4|533.71|524.61|312
1671015900000|2022-12-14 11:05:00|534.38|525.28|534.67|525.57|535.07|525.97|534.21|525.11|490
1671016200000|2022-12-14 11:10:00|534.62|525.52|534.39|525.29|534.67|525.57|533.99|524.89|371
1671016500000|2022-12-14 11:15:00|534.31|525.21|535.11|526.01|535.11|526.01|534.22|525.12|324
1671016800000|2022-12-14 11:20:00|535.08|525.98|535.69|526.59|535.73|526.63|534.8|525.7|300
1671017100000|2022-12-14 11:25:00|535.6|526.5|535.4|526.3|535.7|526.6|535.1|526|151
1671017400000|2022-12-14 11:30:00|535.48|526.38|535.1|526|535.64|526.54|535.1|526|161
1671017700000|2022-12-14 11:35:00|534.95|525.85|534.3|525.2|535.15|526.05|533.7|524.6|187
1671018000000|2022-12-14 11:40:00|534.49|525.39|534.5|525.4|534.5|525.4|533.9|524.8|151
1671018300000|2022-12-14 11:45:00|534.7|525.6|534.6|525.5|534.95|525.85|534.4|525.3|132
1671018600000|2022-12-14 11:50:00|534.62|525.52|535.3|526.2|535.36|526.26|534.6|525.5|315
1671018900000|2022-12-14 11:55:00|535.32|526.22|535.1|526|535.35|526.25|534.8|525.7|303
1671019200000|2022-12-14 12:00:00|535.15|526.05|535.36|526.26|535.48|526.38|534.7|525.6|267
1671019500000|2022-12-14 12:05:00|535.35|526.25|535.66|526.56|535.83|526.73|534.95|525.85|342
1671019800000|2022-12-14 12:10:00|535.61|526.51|536.11|527.01|536.68|527.58|535.5|526.4|378
1671020100000|2022-12-14 12:15:00|536.01|526.91|536.2|527.1|537.25|528.15|535.66|526.56|649
1671020400000|2022-12-14 12:20:00|536.3|527.2|536.35|527.25|536.41|527.31|535.4|526.3|443
1671020700000|2022-12-14 12:25:00|536.3|527.2|536.95|527.85|537.28|528.18|536.13|527.03|381
1671021000000|2022-12-14 12:30:00|537.05|527.95|537.12|528.02|537.14|528.04|536.55|527.45|334
1671021300000|2022-12-14 12:35:00|537.08|527.98|537.3|528.2|537.35|528.25|536.95|527.85|214
1671021600000|2022-12-14 12:40:00|537.35|528.25|537.18|528.08|537.7|528.6|536.97|527.87|410
1671021900000|2022-12-14 12:45:00|537.21|528.11|536.69|527.59|537.24|528.14|536.6|527.5|354
1671022200000|2022-12-14 12:50:00|536.61|527.51|536.1|527|536.67|527.57|535.9|526.8|302
1671022500000|2022-12-14 12:55:00|536.14|527.04|536.7|527.6|536.8|527.7|536.08|526.98|292
1671022800000|2022-12-14 13:00:00|536.8|527.7|535.99|526.89|537.15|528.05|535.8|526.7|416
1671023100000|2022-12-14 13:05:00|536.04|526.94|536.19|527.09|536.32|527.22|535.5|526.4|333
1671023400000|2022-12-14 13:10:00|536.2|527.1|535.86|526.76|536.29|527.19|535.75|526.65|110
1671023700000|2022-12-14 13:15:00|535.85|526.75|535.65|526.55|535.87|526.77|535.5|526.4|299
1671024000000|2022-12-14 13:20:00|535.6|526.5|535.65|526.55|536|526.9|535.4|526.3|298
1671024300000|2022-12-14 13:25:00|535.69|526.59|535.6|526.5|536.16|527.06|535.49|526.39|318
1671024600000|2022-12-14 13:30:00|535.59|526.49|534.98|525.88|536.05|526.95|534.6|525.5|457
1671024900000|2022-12-14 13:35:00|534.9|525.8|534.16|525.06|535.38|526.28|534.02|524.92|428
1671025200000|2022-12-14 13:40:00|534.03|524.93|533.98|524.88|534.24|525.14|533.7|524.6|329
1671025500000|2022-12-14 13:45:00|533.99|524.89|534.2|525.1|534.23|525.13|533.8|524.7|188
1671025800000|2022-12-14 13:50:00|534.21|525.11|534.28|525.18|534.38|525.28|533.95|524.85|186
1671026100000|2022-12-14 13:55:00|534.29|525.19|534.38|525.28|534.4|525.3|533.78|524.68|237
1671026400000|2022-12-14 14:00:00|534.35|525.25|534.23|525.13|534.46|525.36|533.9|524.8|214
1671026700000|2022-12-14 14:05:00|534.2|525.1|534.42|525.32|534.45|525.35|533.65|524.55|270
1671027000000|2022-12-14 14:10:00|534.35|525.25|534.28|525.18|534.45|525.35|533.95|524.85|374
1671027300000|2022-12-14 14:15:00|534.25|525.15|534.05|524.95|534.43|525.33|534.02|524.92|256
1671027600000|2022-12-14 14:20:00|534|524.9|534.7|525.6|534.74|525.64|534|524.9|285
1671027900000|2022-12-14 14:25:00|534.67|525.57|534.8|525.7|534.81|525.71|534.4|525.3|262
1671028200000|2022-12-14 14:30:00|534.9|525.8|535.13|526.03|535.66|526.56|533.87|524.77|597
1671028500000|2022-12-14 14:35:00|535.14|526.04|536.09|526.99|536.28|527.18|534.87|525.77|589
1671028800000|2022-12-14 14:40:00|536.12|527.02|535.65|526.55|536.35|527.25|535.5|526.4|518
1671029100000|2022-12-14 14:45:00|535.6|526.5|536.01|526.91|536.45|527.35|535.32|526.22|554
1671029400000|2022-12-14 14:50:00|536.04|526.94|536.85|527.75|537.35|528.25|536.01|526.91|364
1671029700000|2022-12-14 14:55:00|537.05|527.95|538|528.9|538.36|529.26|536.95|527.85|425
1671030000000|2022-12-14 15:00:00|538.05|528.95|537.8|528.7|538.4|529.3|537.4|528.3|497
1671030300000|2022-12-14 15:05:00|537.78|528.68|538.38|529.28|538.57|529.47|537.7|528.6|371
1671030600000|2022-12-14 15:10:00|538.35|529.25|538.22|529.12|538.49|529.39|538.12|529.02|333
1671030900000|2022-12-14 15:15:00|538.2|529.1|538.4|529.3|538.43|529.33|537.84|528.74|232
1671031200000|2022-12-14 15:20:00|538.41|529.31|539.18|530.08|539.35|530.25|538.28|529.18|420
1671031500000|2022-12-14 15:25:00|539.19|530.09|538.06|528.96|539.46|530.36|537.99|528.89|409
1671031800000|2022-12-14 15:30:00|538.1|529|538.76|529.66|538.79|529.69|537.89|528.79|355
1671032100000|2022-12-14 15:35:00|538.71|529.61|538.75|529.65|538.91|529.81|538.39|529.29|354
1671032400000|2022-12-14 15:40:00|538.85|529.75|538.82|529.72|539.07|529.97|538.75|529.65|249
1671032700000|2022-12-14 15:45:00|538.88|529.78|538.79|529.69|539.14|530.04|538.68|529.58|232
1671033000000|2022-12-14 15:50:00|538.89|529.79|539|529.9|539.3|530.2|538.7|529.6|367
1671033300000|2022-12-14 15:55:00|539.03|529.93|538.72|529.62|539.2|530.1|538.36|529.26|340
1671033600000|2022-12-14 16:00:00|538.71|529.61|539.58|530.48|540.22|531.12|538.7|529.6|541
1671033900000|2022-12-14 16:05:00|539.59|530.49|539.2|530.1|539.99|530.89|539.2|530.1|391
1671034200000|2022-12-14 16:10:00|539.1|530|537.85|528.75|539.15|530.05|537.4|528.3|99
1671034500000|2022-12-14 16:15:00|537.95|528.85|538.14|529.04|538.35|529.25|537.7|528.6|263
1671034800000|2022-12-14 16:20:00|538.19|529.09|538|528.9|538.61|529.51|537.8|528.7|398
1671035100000|2022-12-14 16:25:00|538.02|528.92|538.15|529.05|538.46|529.36|537.9|528.8|452
1671035400000|2022-12-14 16:30:00|538.05|528.95|537.19|528.09|538.43|529.33|536.9|527.8|422
1671035700000|2022-12-14 16:35:00|537.15|528.05|535.22|526.12|537.15|528.05|535.2|526.1|533
1671036000000|2022-12-14 16:40:00|535.28|526.18|535.6|526.5|536.1|527|535.28|526.18|233
1671036300000|2022-12-14 16:45:00|535.64|526.54|535.3|526.2|535.69|526.59|534.8|525.7|394
1671036600000|2022-12-14 16:50:00|535.28|526.18|534.6|525.5|535.45|526.35|534.5|525.4|268
1671036900000|2022-12-14 16:55:00|534.66|525.56|535.12|526.02|535.19|526.09|534.6|525.5|347
1671037200000|2022-12-14 17:00:00|535.13|526.03|535.9|526.8|535.9|526.8|534.99|525.89|298
1671037500000|2022-12-14 17:05:00|535.86|526.76|536.2|527.1|536.57|527.47|535.85|526.75|340
1671037800000|2022-12-14 17:10:00|536.3|527.2|535.8|526.7|536.44|527.34|535.4|526.3|334
1671038100000|2022-12-14 17:15:00|535.75|526.65|535.5|526.4|535.87|526.77|535.4|526.3|223
1671038400000|2022-12-14 17:20:00|535.6|526.5|536.2|527.1|536.32|527.22|535.4|526.3|119
1671038700000|2022-12-14 17:25:00|536.29|527.19|534.55|525.45|536.29|527.19|534.28|525.18|295
1671039000000|2022-12-14 17:30:00|534.53|525.43|535.1|526|535.25|526.15|534.5|525.4|211
1671039300000|2022-12-14 17:35:00|535.13|526.03|535.37|526.27|535.48|526.38|534.7|525.6|266
1671039600000|2022-12-14 17:40:00|535.34|526.24|535.2|526.1|535.38|526.28|534.8|525.7|185
1671039900000|2022-12-14 17:45:00|535.12|526.02|534.77|525.67|535.12|526.02|534.4|525.3|186
1671040200000|2022-12-14 17:50:00|534.71|525.61|534.5|525.4|534.8|525.7|534.2|525.1|116
1671040500000|2022-12-14 17:55:00|534.45|525.35|534.1|525|534.79|525.69|534.1|525|139
1671040800000|2022-12-14 18:00:00|534.08|524.98|533.37|524.27|534.4|525.3|532.9|523.8|132
1671041100000|2022-12-14 18:05:00|533.38|524.28|534.03|524.93|534.26|525.16|532.95|523.85|283
1671041400000|2022-12-14 18:10:00|534.05|524.95|534.1|525|534.61|525.51|533.85|524.75|411
1671041700000|2022-12-14 18:15:00|534.15|525.05|535.06|525.96|535.12|526.02|533.8|524.7|312
1671042000000|2022-12-14 18:20:00|535.03|525.93|536.1|527|536.92|527.82|535.01|525.91|511
1671042300000|2022-12-14 18:25:00|536.18|527.08|536.25|527.15|536.8|527.7|535.95|526.85|408
1671042600000|2022-12-14 18:30:00|536.2|527.1|537.3|528.2|537.64|528.54|536.2|527.1|488
1671042900000|2022-12-14 18:35:00|537.25|528.15|538.42|529.32|538.52|529.42|537.25|528.15|312
1671043200000|2022-12-14 18:40:00|538.43|529.33|537.45|528.35|538.77|529.67|536.9|527.8|521
1671043500000|2022-12-14 18:45:00|537.5|528.4|537.2|528.1|537.7|528.6|537|527.9|175
1671043800000|2022-12-14 18:50:00|537.25|528.15|538.05|528.95|538.9|529.8|537.2|528.1|217
1671044100000|2022-12-14 18:55:00|538|528.9|533.25|524.15|538.74|529.64|532.15|523.05|648
1671044400000|2022-12-14 19:00:00|533.15|524.05|528.11|519.01|535.9|526.8|521.46|512.36|1019
1671044700000|2022-12-14 19:05:00|528.1|519|526.24|517.14|528.62|519.52|525.29|516.19|890
1671045000000|2022-12-14 19:10:00|526.26|517.16|528.35|519.25|529.03|519.93|526.2|517.1|848
1671045300000|2022-12-14 19:15:00|528.4|519.3|528.68|519.58|529.35|520.25|527.5|518.4|633
1671045600000|2022-12-14 19:20:00|528.67|519.57|526.5|517.4|528.97|519.87|526.1|517|677
1671045900000|2022-12-14 19:25:00|526.47|517.37|527.95|518.85|528.35|519.25|525.9|516.8|568
1671046200000|2022-12-14 19:30:00|527.9|518.8|522.4|513.3|528.15|519.05|522.05|512.95|638
1671046500000|2022-12-14 19:35:00|522.33|513.23|525.67|516.57|525.72|516.62|522.15|513.05|782
1671046800000|2022-12-14 19:40:00|525.7|516.6|528.14|519.04|529.38|520.28|525.66|516.56|831
1671047100000|2022-12-14 19:45:00|528.15|519.05|527.4|518.3|528.25|519.15|526.35|517.25|608
1671047400000|2022-12-14 19:50:00|527.38|518.28|526.75|517.65|528.03|518.93|526.65|517.55|452
1671047700000|2022-12-14 19:55:00|526.7|517.6|525.65|516.55|527.05|517.95|525.35|516.25|333
1671048000000|2022-12-14 20:00:00|525.6|516.5|527.7|518.6|527.9|518.8|524.4|515.3|560
1671048300000|2022-12-14 20:05:00|527.6|518.5|526.6|517.5|527.81|518.71|526.1|517|445
1671048600000|2022-12-14 20:10:00|526.75|517.65|527.88|518.78|528.6|519.5|526.11|517.01|537
1671048900000|2022-12-14 20:15:00|527.92|518.82|527|517.9|527.93|518.83|526.4|517.3|396
1671049200000|2022-12-14 20:20:00|527.05|517.95|526.35|517.25|527.25|518.15|525.9|516.8|217
1671049500000|2022-12-14 20:25:00|526.36|517.26|524.86|515.76|526.36|517.26|524.54|515.44|265
1671049800000|2022-12-14 20:30:00|524.81|515.71|523.1|514|525.25|516.15|522.29|513.19|547
1671050100000|2022-12-14 20:35:00|523.09|513.99|523.5|514.4|524.55|515.45|522.4|513.3|478
1671050400000|2022-12-14 20:40:00|523.48|514.38|524.65|515.55|524.68|515.58|523.25|514.15|461
1671050700000|2022-12-14 20:45:00|524.61|515.51|525.5|516.4|525.5|516.4|523.95|514.85|327
1671051000000|2022-12-14 20:50:00|525.45|516.35|525.6|516.5|526.05|516.95|525.3|516.2|272
1671051300000|2022-12-14 20:55:00|525.55|516.45|525.2|516.1|525.55|516.45|525|515.9|258
1671051600000|2022-12-14 21:00:00|525.18|516.08|525.35|516.25|525.63|516.53|525|515.9|281
1671051900000|2022-12-14 21:05:00|525.36|516.26|526.1|517|526.4|517.3|525.36|516.26|237
1671052200000|2022-12-14 21:10:00|526.2|517.1|525.95|516.85|526.44|517.34|525.9|516.8|276
1671052500000|2022-12-14 21:15:00|526|516.9|525.9|516.8|526.6|517.5|525.9|516.8|258
1671052800000|2022-12-14 21:20:00|526|516.9|526.15|517.05|526.27|517.17|525.7|516.6|96
1671053100000|2022-12-14 21:25:00|526.26|517.16|526.35|517.25|526.55|517.45|526.1|517|98
1671053400000|2022-12-14 21:30:00|526.4|517.3|526.55|517.45|526.7|517.6|526.2|517.1|63
1671053700000|2022-12-14 21:35:00|526.57|517.47|526.1|517|526.6|517.5|525.9|516.8|94
1671054000000|2022-12-14 21:40:00|526.15|517.05|526.2|517.1|526.5|517.4|526.15|517.05|71
1671054300000|2022-12-14 21:45:00|526.25|517.15|526.5|517.4|526.63|517.53|525.75|516.65|52
1671054600000|2022-12-14 21:50:00|526.4|517.3|526.4|517.3|526.6|517.5|526.1|517|42
1671054900000|2022-12-14 21:55:00|526.43|517.33|525.86|516.76|526.5|517.4|525.85|516.75|55
1671055200000|2022-12-14 22:00:00|525.89|516.79|525.51|516.41|526.23|517.13|525.45|516.35|155
1671055500000|2022-12-14 22:05:00|525.54|516.44|525.33|516.23|525.87|516.77|525.33|516.23|119
1671055800000|2022-12-14 22:10:00|525.36|516.26|525.38|516.28|525.5|516.4|525.3|516.2|61
1671056100000|2022-12-14 22:15:00|525.39|516.29|525.65|516.55|525.65|516.55|525.31|516.21|127
1671056400000|2022-12-14 22:20:00|525.64|516.54|526.34|517.24|526.4|517.3|525.61|516.51|175
1671056700000|2022-12-14 22:25:00|526.36|517.26|526.15|517.05|526.4|517.3|525.82|516.72|182
1671057000000|2022-12-14 22:30:00|526.14|517.04|525.76|516.66|526.18|517.08|525.76|516.66|183
1671057300000|2022-12-14 22:35:00|525.79|516.69|525.9|516.8|525.98|516.88|525.71|516.61|121
1671057600000|2022-12-14 22:40:00|525.89|516.79|525.65|516.55|526.19|517.09|525.64|516.54|108
1671057900000|2022-12-14 22:45:00|525.67|516.57|525.9|516.8|525.94|516.84|525.51|516.41|82
1671058200000|2022-12-14 22:50:00|525.93|516.83|525.93|516.83|525.94|516.84|525.84|516.74|41
1671058500000|2022-12-14 22:55:00|525.94|516.84|526.15|517.05|526.25|517.15|525.81|516.71|101
1671058800000|2022-12-14 23:00:00|526.18|517.08|525.43|516.33|526.3|517.2|525.25|516.15|214
1671059100000|2022-12-14 23:05:00|525.44|516.34|525.8|516.7|525.85|516.75|524.8|515.7|216
1671059400000|2022-12-14 23:10:00|525.96|516.86|525.61|516.51|526.1|517|525.55|516.45|143
1671059700000|2022-12-14 23:15:00|525.58|516.48|525.89|516.79|525.9|516.8|525.4|516.3|178
1671060000000|2022-12-14 23:20:00|525.8|516.7|525.86|516.76|525.97|516.87|525.56|516.46|101
1671060300000|2022-12-14 23:25:00|525.87|516.77|526.06|516.96|526.2|517.1|524.7|515.6|217
1671060600000|2022-12-14 23:30:00|526.1|517|526.15|517.05|526.28|517.18|525.35|516.25|257
1671060900000|2022-12-14 23:35:00|526.05|516.95|525.8|516.7|526.34|517.24|525.45|516.35|145
1671061200000|2022-12-14 23:40:00|525.7|516.6|525.8|516.7|526.22|517.12|525.5|516.4|94
1671061500000|2022-12-14 23:45:00|525.86|516.76|526.2|517.1|526.6|517.5|525.86|516.76|54
1671061800000|2022-12-14 23:50:00|526.1|517|526.36|517.26|526.36|517.26|525.8|516.7|105
1671062100000|2022-12-14 23:55:00|526.3|517.2|526.09|516.99|526.6|517.5|525.7|516.6|160
1671062400000|2022-12-15 00:00:00|526.05|516.95|525.1|516|526.3|517.2|524.8|515.7|137
1671062700000|2022-12-15 00:05:00|525.13|516.03|526.33|517.23|526.4|517.3|524.9|515.8|122
1671063000000|2022-12-15 00:10:00|526.2|517.1|526.2|517.1|526.4|517.3|525.6|516.5|122
1671063300000|2022-12-15 00:15:00|526.24|517.14|526|516.9|526.5|517.4|525.65|516.55|146
1671063600000|2022-12-15 00:20:00|526.03|516.93|525.4|516.3|526.55|517.45|525.4|516.3|212
1671063900000|2022-12-15 00:25:00|525.2|516.1|526.3|517.2|526.35|517.25|525.05|515.95|145
1671064200000|2022-12-15 00:30:00|526.35|517.25|525.6|516.5|526.5|517.4|525.5|516.4|119
1671064500000|2022-12-15 00:35:00|525.65|516.55|525.3|516.2|525.85|516.75|525.1|516|134
1671064800000|2022-12-15 00:40:00|525.34|516.24|525.4|516.3|525.61|516.51|524.8|515.7|212
1671065100000|2022-12-15 00:45:00|525.45|516.35|525|515.9|525.7|516.6|524.95|515.85|127
1671065400000|2022-12-15 00:50:00|524.95|515.85|524.9|515.8|525|515.9|524.8|515.7|99
1671065700000|2022-12-15 00:55:00|524.86|515.76|524.2|515.1|524.9|515.8|523.9|514.8|171
1671066000000|2022-12-15 01:00:00|524.23|515.13|524.6|515.5|524.8|515.7|524.23|515.13|115
1671066300000|2022-12-15 01:05:00|524.58|515.48|523.9|514.8|524.7|515.6|523.9|514.8|99
1671066600000|2022-12-15 01:10:00|523.95|514.85|525|515.9|525.1|516|523.9|514.8|106
1671066900000|2022-12-15 01:15:00|524.85|515.75|524.5|515.4|525.2|516.1|524.3|515.2|61
1671067200000|2022-12-15 01:20:00|524.45|515.35|523.6|514.5|524.5|515.4|523.6|514.5|38
1671067500000|2022-12-15 01:25:00|523.66|514.56|524.1|515|524.29|515.19|523.3|514.2|141
1671067800000|2022-12-15 01:30:00|524.14|515.04|523.06|513.96|524.25|515.15|523|513.9|146
1671068100000|2022-12-15 01:35:00|523.1|514|522.1|513|523.4|514.3|520.53|511.43|506
1671068400000|2022-12-15 01:40:00|522.22|513.12|518.93|509.83|522.62|513.52|518.93|509.83|512
1671068700000|2022-12-15 01:45:00|518.85|509.75|519.55|510.45|520|510.9|516.63|507.53|634
1671069000000|2022-12-15 01:50:00|519.58|510.48|517.1|508|519.85|510.75|516.4|507.3|578
1671069300000|2022-12-15 01:55:00|517.14|508.04|518.8|509.7|519.36|510.26|517.1|508|396
1671069600000|2022-12-15 02:00:00|518.75|509.65|516.95|507.85|519.7|510.6|516.5|507.4|399
1671069900000|2022-12-15 02:05:00|516.78|507.68|519|509.9|519.3|510.2|516.73|507.63|504
1671070200000|2022-12-15 02:10:00|519.05|509.95|520.3|511.2|520.38|511.28|518.9|509.8|309
1671070500000|2022-12-15 02:15:00|520|510.9|520.05|510.95|520.55|511.45|519.4|510.3|340
1671070800000|2022-12-15 02:20:00|520.03|510.93|519.4|510.3|520.05|510.95|519.4|510.3|153
1671071100000|2022-12-15 02:25:00|519.35|510.25|519.3|510.2|519.7|510.6|519.15|510.05|140
1671071400000|2022-12-15 02:30:00|519.35|510.25|519.67|510.57|519.83|510.73|519.2|510.1|188
1671071700000|2022-12-15 02:35:00|519.64|510.54|520.26|511.16|520.52|511.42|519.42|510.32|365
1671072000000|2022-12-15 02:40:00|520.24|511.14|520.39|511.29|520.55|511.45|519.3|510.2|340
1671072300000|2022-12-15 02:45:00|520.4|511.3|520.3|511.2|520.4|511.3|519.9|510.8|155
1671072600000|2022-12-15 02:50:00|520.35|511.25|520.4|511.3|520.58|511.48|519.67|510.57|191
1671072900000|2022-12-15 02:55:00|520.37|511.27|520.5|511.4|520.59|511.49|520.3|511.2|115
1671073200000|2022-12-15 03:00:00|520.44|511.34|521.01|511.91|521.07|511.97|520.4|511.3|242
1671073500000|2022-12-15 03:05:00|520.99|511.89|520.79|511.69|521.05|511.95|520.6|511.5|182
1671073800000|2022-12-15 03:10:00|520.78|511.68|521.31|512.21|521.37|512.27|520.6|511.5|176
1671074100000|2022-12-15 03:15:00|521.37|512.27|521.4|512.3|521.4|512.3|521.1|512|120
1671074400000|2022-12-15 03:20:00|521.44|512.34|521.75|512.65|521.95|512.85|520.85|511.75|87
1671074700000|2022-12-15 03:25:00|521.78|512.68|521.95|512.85|521.97|512.87|521.78|512.68|14
1671075000000|2022-12-15 03:30:00|521.94|512.84|522.75|513.65|522.75|513.65|521.88|512.78|107
1671075300000|2022-12-15 03:35:00|522.76|513.66|522.7|513.6|522.78|513.68|522.5|513.4|166
1671075600000|2022-12-15 03:40:00|522.73|513.63|522.87|513.77|523.15|514.05|522.68|513.58|224
1671075900000|2022-12-15 03:45:00|522.83|513.73|522.6|513.5|523.12|514.02|522.55|513.45|91
1671076200000|2022-12-15 03:50:00|522.55|513.45|522.3|513.2|522.6|513.5|522.2|513.1|69
1671076500000|2022-12-15 03:55:00|522.19|513.09|522.09|512.99|522.28|513.18|521.7|512.6|109
1671076800000|2022-12-15 04:00:00|522.14|513.04|522.1|513|522.41|513.31|522.1|513|106
1671077100000|2022-12-15 04:05:00|522.13|513.03|521.9|512.8|522.19|513.09|521.8|512.7|98
1671077400000|2022-12-15 04:10:00|521.85|512.75|521.4|512.3|521.85|512.75|521.3|512.2|56
1671077700000|2022-12-15 04:15:00|521.45|512.35|521.16|512.06|521.61|512.51|521|511.9|79
1671078000000|2022-12-15 04:20:00|521.15|512.05|521.63|512.53|521.71|512.61|520.8|511.7|111
1671078300000|2022-12-15 04:25:00|521.68|512.58|521.71|512.61|522.25|513.15|521.68|512.58|175
1671078600000|2022-12-15 04:30:00|521.76|512.66|521.8|512.7|521.96|512.86|521.5|512.4|159
1671078900000|2022-12-15 04:35:00|521.77|512.67|522.05|512.95|522.07|512.97|521.77|512.67|70
1671079200000|2022-12-15 04:40:00|522.02|512.92|521.57|512.47|522.02|512.92|521.13|512.03|125
1671079500000|2022-12-15 04:45:00|521.55|512.45|521.45|512.35|521.55|512.45|521.35|512.25|85
1671079800000|2022-12-15 04:50:00|521.46|512.36|521.65|512.55|521.77|512.67|521.46|512.36|90
1671080100000|2022-12-15 04:55:00|521.63|512.53|522.09|512.99|522.11|513.01|521.5|512.4|203
1671080400000|2022-12-15 05:00:00|522.06|512.96|521.57|512.47|522.11|513.01|521.4|512.3|288
1671080700000|2022-12-15 05:05:00|521.45|512.35|521.88|512.78|522.33|513.23|520.74|511.64|169
1671081000000|2022-12-15 05:10:00|521.83|512.73|521.36|512.26|521.95|512.85|521.24|512.14|117
1671081300000|2022-12-15 05:15:00|521.33|512.23|521.1|512|521.5|512.4|521|511.9|77
1671081600000|2022-12-15 05:20:00|521.05|511.95|521.17|512.07|521.47|512.37|521|511.9|111
1671081900000|2022-12-15 05:25:00|521.13|512.03|522.08|512.98|522.13|513.03|521.13|512.03|80
1671082200000|2022-12-15 05:30:00|522.1|513|521.44|512.34|522.1|513|521.42|512.32|93
1671082500000|2022-12-15 05:35:00|521.43|512.33|522.13|513.03|522.21|513.11|521.4|512.3|110
1671082800000|2022-12-15 05:40:00|522.15|513.05|522.05|512.95|522.15|513.05|521.75|512.65|65
1671083100000|2022-12-15 05:45:00|522|512.9|521.65|512.55|522|512.9|521.6|512.5|67
1671083400000|2022-12-15 05:50:00|521.7|512.6|522.09|512.99|522.52|513.42|521.65|512.55|214
1671083700000|2022-12-15 05:55:00|522.07|512.97|521.99|512.89|522.62|513.52|521.8|512.7|165
1671084000000|2022-12-15 06:00:00|521.95|512.85|522.14|513.04|522.19|513.09|521.5|512.4|172
1671084300000|2022-12-15 06:05:00|522|512.9|522.85|513.75|522.95|513.85|522|512.9|253
1671084600000|2022-12-15 06:10:00|522.8|513.7|522.96|513.86|523.19|514.09|522.6|513.5|205
1671084900000|2022-12-15 06:15:00|522.95|513.85|522.87|513.77|523.27|514.17|522.8|513.7|176
1671085200000|2022-12-15 06:20:00|522.7|513.6|522.9|513.8|523.14|514.04|522.52|513.42|156
1671085500000|2022-12-15 06:25:00|522.8|513.7|522.7|513.6|523.02|513.92|522.63|513.53|158
1671085800000|2022-12-15 06:30:00|522.75|513.65|522.13|513.03|522.76|513.66|522.1|513|173
1671086100000|2022-12-15 06:35:00|522.14|513.04|522.66|513.56|522.76|513.66|522.13|513.03|122
1671086400000|2022-12-15 06:40:00|522.67|513.57|522.4|513.3|522.67|513.57|522.3|513.2|48
1671086700000|2022-12-15 06:45:00|522.3|513.2|522.29|513.19|522.47|513.37|522.1|513|112
1671087000000|2022-12-15 06:50:00|522.28|513.18|521.75|512.65|522.5|513.4|521.59|512.49|95
1671087300000|2022-12-15 06:55:00|521.76|512.66|521.45|512.35|521.77|512.67|521.3|512.2|162
1671087600000|2022-12-15 07:00:00|521.39|512.29|521.95|512.85|522.26|513.16|520.85|511.75|225
1671087900000|2022-12-15 07:05:00|521.93|512.83|521.8|512.7|522.05|512.95|521.4|512.3|168
1671088200000|2022-12-15 07:10:00|521.83|512.73|521.96|512.86|522.05|512.95|521.5|512.4|143
1671088500000|2022-12-15 07:15:00|521.93|512.83|521.6|512.5|521.96|512.86|521.6|512.5|73
1671088800000|2022-12-15 07:20:00|521.65|512.55|523.06|513.96|523.69|514.59|521.6|512.5|177
1671089100000|2022-12-15 07:25:00|522.9|513.8|522.93|513.83|522.95|513.85|522.7|513.6|41
1671089400000|2022-12-15 07:30:00|522.9|513.8|523.35|514.25|523.45|514.35|522.89|513.79|186
1671089700000|2022-12-15 07:35:00|523.38|514.28|523.23|514.13|523.45|514.35|522.93|513.83|71
1671090000000|2022-12-15 07:40:00|523.21|514.11|522.99|513.89|523.5|514.4|522.93|513.83|56
1671090300000|2022-12-15 07:45:00|522.96|513.86|522.7|513.6|522.96|513.86|522.6|513.5|63
1671090600000|2022-12-15 07:50:00|522.65|513.55|522.3|513.2|523.65|514.55|521.95|512.85|264
1671090900000|2022-12-15 07:55:00|522.29|513.19|522.5|513.4|522.7|513.6|521.9|512.8|126
1671091200000|2022-12-15 08:00:00|522.55|513.45|522.69|513.59|522.85|513.75|522.5|513.4|84
1671091500000|2022-12-15 08:05:00|522.7|513.6|522.77|513.67|522.98|513.88|522.5|513.4|153
1671091800000|2022-12-15 08:10:00|522.75|513.65|522.05|512.95|522.9|513.8|521.9|512.8|138
1671092100000|2022-12-15 08:15:00|522.1|513|522.5|513.4|523.15|514.05|521.95|512.85|110
1671092400000|2022-12-15 08:20:00|522.55|513.45|522.7|513.6|523.08|513.98|522.41|513.31|75
1671092700000|2022-12-15 08:25:00|522.75|513.65|523.25|514.15|523.39|514.29|522.75|513.65|53
1671093000000|2022-12-15 08:30:00|523.26|514.16|523.9|514.8|523.9|514.8|523.26|514.16|30
1671093300000|2022-12-15 08:35:00|523.86|514.76|524.2|515.1|524.45|515.35|523.6|514.5|91
1671093600000|2022-12-15 08:40:00|524.15|515.05|524.05|514.95|524.15|515.05|523.7|514.6|89
1671093900000|2022-12-15 08:45:00|524.1|515|524.3|515.2|524.49|515.39|524.08|514.98|46
1671094200000|2022-12-15 08:50:00|524.29|515.19|522.99|513.89|524.29|515.19|522.34|513.24|163
1671094500000|2022-12-15 08:55:00|523|513.9|523|513.9|523.2|514.1|522.5|513.4|84
1671094800000|2022-12-15 09:00:00|523.11|514.01|523.7|514.6|523.7|514.6|522.55|513.45|130
1671095100000|2022-12-15 09:05:00|523.85|514.75|524.01|514.91|524.01|514.91|523.3|514.2|154
1671095400000|2022-12-15 09:10:00|524.02|514.92|523.93|514.83|524.31|515.21|523.9|514.8|130
1671095700000|2022-12-15 09:15:00|523.95|514.85|525|515.9|525|515.9|523.75|514.65|147
1671096000000|2022-12-15 09:20:00|524.97|515.87|524.8|515.7|525.47|516.37|524.8|515.7|143
1671096300000|2022-12-15 09:25:00|524.75|515.65|525.2|516.1|525.45|516.35|524.6|515.5|124
1671096600000|2022-12-15 09:30:00|525.19|516.09|524.76|515.66|525.28|516.18|524.7|515.6|69
1671096900000|2022-12-15 09:35:00|524.7|515.6|524.9|515.8|525.1|516|524.7|515.6|188
1671097200000|2022-12-15 09:40:00|524.92|515.82|524.45|515.35|525.05|515.95|524.2|515.1|88
1671097500000|2022-12-15 09:45:00|524.55|515.45|525.05|515.95|525.08|515.98|524.37|515.27|67
1671097800000|2022-12-15 09:50:00|524.95|515.85|524.7|515.6|524.95|515.85|524.67|515.57|70
1671098100000|2022-12-15 09:55:00|524.81|515.71|525.35|516.25|525.45|516.35|524.81|515.71|50
1671098400000|2022-12-15 10:00:00|525.31|516.21|525.05|515.95|525.35|516.25|524.5|515.4|56
1671098700000|2022-12-15 10:05:00|525.06|515.96|524.95|515.85|525.1|516|524.95|515.85|68
1671099000000|2022-12-15 10:10:00|524.93|515.83|524.4|515.3|524.95|515.85|524.2|515.1|58
1671099300000|2022-12-15 10:15:00|524.35|515.25|524.23|515.13|524.64|515.54|524.2|515.1|110
1671099600000|2022-12-15 10:20:00|524.29|515.19|524.04|514.94|524.29|515.19|523.97|514.87|215
1671099900000|2022-12-15 10:25:00|523.99|514.89|523.85|514.75|524.2|515.1|523.8|514.7|210
1671100200000|2022-12-15 10:30:00|523.87|514.77|524.38|515.28|524.5|515.4|523.83|514.73|94
1671100500000|2022-12-15 10:35:00|524.3|515.2|523.87|514.77|524.3|515.2|523.8|514.7|169
1671100800000|2022-12-15 10:40:00|523.92|514.82|524.08|514.98|524.1|515|523.8|514.7|81
1671101100000|2022-12-15 10:45:00|524.05|514.95|524.64|515.54|524.64|515.54|523.71|514.61|220
1671101400000|2022-12-15 10:50:00|524.62|515.52|524.7|515.6|524.7|515.6|524.3|515.2|72
1671101700000|2022-12-15 10:55:00|524.71|515.61|524.6|515.5|524.96|515.86|524.55|515.45|30
1671102000000|2022-12-15 11:00:00|524.7|515.6|524.76|515.66|524.76|515.66|524.7|515.6|4
1671102300000|2022-12-15 11:05:00|524.77|515.67|524.5|515.4|524.8|515.7|524.5|515.4|16
1671102600000|2022-12-15 11:10:00|524.4|515.3|524.29|515.19|524.4|515.3|524.28|515.18|36
1671102900000|2022-12-15 11:15:00|524.28|515.18|524.25|515.15|524.35|515.25|524.23|515.13|50
1671103200000|2022-12-15 11:20:00|524.23|515.13|525.22|516.12|525.3|516.2|523.9|514.8|240
1671103500000|2022-12-15 11:25:00|525.2|516.1|525.7|516.6|526.36|517.26|525.15|516.05|148
1671103800000|2022-12-15 11:30:00|525.65|516.55|526.5|517.4|526.6|517.5|525.6|516.5|296
1671104100000|2022-12-15 11:35:00|526.4|517.3|526.34|517.24|526.55|517.45|526.3|517.2|170
1671104400000|2022-12-15 11:40:00|526.4|517.3|526.3|517.2|526.8|517.7|526.27|517.17|161
1671104700000|2022-12-15 11:45:00|526.35|517.25|526.34|517.24|526.55|517.45|526.3|517.2|137
1671105000000|2022-12-15 11:50:00|526.3|517.2|526.4|517.3|526.6|517.5|526.3|517.2|215
1671105300000|2022-12-15 11:55:00|526.5|517.4|526.5|517.4|526.55|517.45|526.1|517|108
1671105600000|2022-12-15 12:00:00|526.3|517.2|526.1|517|526.3|517.2|525.77|516.67|75
1671105900000|2022-12-15 12:05:00|526.05|516.95|525.96|516.86|526.05|516.95|525.7|516.6|94
1671106200000|2022-12-15 12:10:00|525.9|516.8|525.37|516.27|526|516.9|525.3|516.2|177
1671106500000|2022-12-15 12:15:00|525.3|516.2|525.77|516.67|525.79|516.69|525.2|516.1|55
1671106800000|2022-12-15 12:20:00|525.82|516.72|525.4|516.3|525.87|516.77|525.4|516.3|23
1671107100000|2022-12-15 12:25:00|525.3|516.2|525.5|516.4|525.7|516.6|525.1|516|50
1671107400000|2022-12-15 12:30:00|525.4|516.3|524.7|515.6|525.4|516.3|524.6|515.5|122
1671107700000|2022-12-15 12:35:00|524.8|515.7|524.75|515.65|524.8|515.7|524.6|515.5|10
1671108000000|2022-12-15 12:40:00|524.8|515.7|526.1|517|526.1|517|524.8|515.7|189
1671108300000|2022-12-15 12:45:00|526.16|517.06|527|517.9|527.5|518.4|526.1|517|227
1671108600000|2022-12-15 12:50:00|527.05|517.95|527.9|518.8|529|519.9|527.05|517.95|272
1671108900000|2022-12-15 12:55:00|527.94|518.84|528.68|519.58|528.71|519.61|527.87|518.77|253
1671109200000|2022-12-15 13:00:00|528.7|519.6|527.6|518.5|528.99|519.89|527.6|518.5|188
1671109500000|2022-12-15 13:05:00|527.65|518.55|527.7|518.6|527.95|518.85|526.8|517.7|156
1671109800000|2022-12-15 13:10:00|527.65|518.55|526.75|517.65|527.78|518.68|526.05|516.95|353
1671110100000|2022-12-15 13:15:00|526.7|517.6|525.88|516.78|527.2|518.1|525.69|516.59|382
1671110400000|2022-12-15 13:20:00|525.85|516.75|526.56|517.46|526.61|517.51|525.65|516.55|363
1671110700000|2022-12-15 13:25:00|526.55|517.45|526.7|517.6|526.83|517.73|526|516.9|394
1671111000000|2022-12-15 13:30:00|526.69|517.59|526.9|517.8|528.58|519.48|526.3|517.2|488
1671111300000|2022-12-15 13:35:00|526.8|517.7|526.4|517.3|526.8|517.7|526.05|516.95|213
1671111600000|2022-12-15 13:40:00|526.3|517.2|527.25|518.15|527.25|518.15|526|516.9|295
1671111900000|2022-12-15 13:45:00|527.2|518.1|526.3|517.2|527.2|518.1|526.05|516.95|160
1671112200000|2022-12-15 13:50:00|526.35|517.25|526.67|517.57|526.85|517.75|526.35|517.25|332
1671112500000|2022-12-15 13:55:00|526.68|517.58|526.8|517.7|526.92|517.82|526.5|517.4|209
1671112800000|2022-12-15 14:00:00|526.84|517.74|526.65|517.55|526.88|517.78|525.64|516.54|248
1671113100000|2022-12-15 14:05:00|526.63|517.53|526.1|517|526.76|517.66|525.9|516.8|229
1671113400000|2022-12-15 14:10:00|526.15|517.05|525.57|516.47|526.15|517.05|525.5|516.4|308
1671113700000|2022-12-15 14:15:00|525.5|516.4|525.69|516.59|525.75|516.65|525.4|516.3|327
1671114000000|2022-12-15 14:20:00|525.7|516.6|525.9|516.8|526.07|516.97|525.7|516.6|87
1671114300000|2022-12-15 14:25:00|525.95|516.85|525.75|516.65|525.95|516.85|525.7|516.6|174
1671114600000|2022-12-15 14:30:00|525.8|516.7|525.1|516|525.99|516.89|525.1|516|285
1671114900000|2022-12-15 14:35:00|525.21|516.11|526.9|517.8|527.1|518|524.9|515.8|422
1671115200000|2022-12-15 14:40:00|526.74|517.64|526.8|517.7|526.87|517.77|526.1|517|352
1671115500000|2022-12-15 14:45:00|526.75|517.65|526.05|516.95|526.8|517.7|525.9|516.8|306
1671115800000|2022-12-15 14:50:00|526.1|517|525.3|516.2|526.1|517|525.25|516.15|259
1671116100000|2022-12-15 14:55:00|525.37|516.27|526.15|517.05|526.4|517.3|524.64|515.54|358
1671116400000|2022-12-15 15:00:00|526.16|517.06|525.9|516.8|526.19|517.09|525.8|516.7|170
1671116700000|2022-12-15 15:05:00|526|516.9|526.1|517|526.19|517.09|525.7|516.6|186
1671117000000|2022-12-15 15:10:00|526|516.9|526.38|517.28|526.48|517.38|525.99|516.89|351
1671117300000|2022-12-15 15:15:00|526.36|517.26|527.45|518.35|527.45|518.35|526.2|517.1|217
1671117600000|2022-12-15 15:20:00|527.42|518.32|528.5|519.4|528.75|519.65|527.29|518.19|270
1671117900000|2022-12-15 15:25:00|528.4|519.3|529.58|520.48|529.9|520.8|528.4|519.3|248
1671118200000|2022-12-15 15:30:00|529.54|520.44|528.91|519.81|529.58|520.48|528.7|519.6|274
1671118500000|2022-12-15 15:35:00|528.7|519.6|528.15|519.05|528.83|519.73|528.05|518.95|214
1671118800000|2022-12-15 15:40:00|528.09|518.99|527.3|518.2|528.15|519.05|527.18|518.08|240
1671119100000|2022-12-15 15:45:00|527.4|518.3|527.17|518.07|527.6|518.5|526.25|517.15|345
1671119400000|2022-12-15 15:50:00|527.13|518.03|527.15|518.05|527.48|518.38|527|517.9|246
1671119700000|2022-12-15 15:55:00|527.1|518|526.37|517.27|527.17|518.07|526.1|517|323
1671120000000|2022-12-15 16:00:00|526.38|517.28|526.71|517.61|526.86|517.76|526.15|517.05|299
1671120300000|2022-12-15 16:05:00|526.7|517.6|525.72|516.62|526.81|517.71|525.5|516.4|503
1671120600000|2022-12-15 16:10:00|525.62|516.52|526.45|517.35|526.47|517.37|525.62|516.52|315
1671120900000|2022-12-15 16:15:00|526.47|517.37|526.18|517.08|526.51|517.41|525.29|516.19|385
1671121200000|2022-12-15 16:20:00|526.2|517.1|525.95|516.85|526.35|517.25|525.9|516.8|251
1671121500000|2022-12-15 16:25:00|526|516.9|525.2|516.1|526|516.9|525.15|516.05|281
1671121800000|2022-12-15 16:30:00|525.23|516.13|524.48|515.38|525.3|516.2|524.3|515.2|293
1671122100000|2022-12-15 16:35:00|524.46|515.36|525.05|515.95|525.5|516.4|524.35|515.25|397
1671122400000|2022-12-15 16:40:00|525.04|515.94|524.24|515.14|525.1|516|524.2|515.1|275
1671122700000|2022-12-15 16:45:00|524.25|515.15|524.14|515.04|524.8|515.7|524|514.9|110
1671123000000|2022-12-15 16:50:00|524.19|515.09|525.25|516.15|525.26|516.16|523.9|514.8|432
1671123300000|2022-12-15 16:55:00|525.05|515.95|525.3|516.2|525.48|516.38|524.9|515.8|412
1671123600000|2022-12-15 17:00:00|525.24|516.14|525.17|516.07|525.44|516.34|524.8|515.7|338
1671123900000|2022-12-15 17:05:00|525|515.9|524.7|515.6|525.17|516.07|524.5|515.4|271
1671124200000|2022-12-15 17:10:00|524.65|515.55|524.66|515.56|524.7|515.6|524.2|515.1|228
1671124500000|2022-12-15 17:15:00|524.7|515.6|524.9|515.8|525.2|516.1|524.6|515.5|214
1671124800000|2022-12-15 17:20:00|524.95|515.85|524.27|515.17|525|515.9|524.2|515.1|229
1671125100000|2022-12-15 17:25:00|524.3|515.2|524.4|515.3|524.55|515.45|524.27|515.17|63
1671125400000|2022-12-15 17:30:00|524.45|515.35|524.7|515.6|524.75|515.65|524.4|515.3|102
1671125700000|2022-12-15 17:35:00|524.65|515.55|524.05|514.95|524.7|515.6|524.05|514.95|124
1671126000000|2022-12-15 17:40:00|524.1|515|523.7|514.6|524.1|515|523.65|514.55|230
1671126300000|2022-12-15 17:45:00|523.73|514.63|524.2|515.1|524.2|515.1|523.7|514.6|303
1671126600000|2022-12-15 17:50:00|524.1|515|524.27|515.17|524.5|515.4|524|514.9|212
1671126900000|2022-12-15 17:55:00|524.3|515.2|523.4|514.3|524.3|515.2|522.2|513.1|311
1671127200000|2022-12-15 18:00:00|523.3|514.2|522.87|513.77|523.5|514.4|522.65|513.55|309
1671127500000|2022-12-15 18:05:00|522.9|513.8|522.48|513.38|522.9|513.8|522|512.9|313
1671127800000|2022-12-15 18:10:00|522.5|513.4|523.3|514.2|523.3|514.2|522.4|513.3|284
1671128100000|2022-12-15 18:15:00|523.35|514.25|522.8|513.7|523.5|514.4|522.8|513.7|261
1671128400000|2022-12-15 18:20:00|522.75|513.65|522.3|513.2|522.85|513.75|522.15|513.05|225
1671128700000|2022-12-15 18:25:00|522.35|513.25|522.5|513.4|522.65|513.55|522.3|513.2|209
1671129000000|2022-12-15 18:30:00|522.55|513.45|521.7|512.6|522.6|513.5|521.2|512.1|353
1671129300000|2022-12-15 18:35:00|521.77|512.67|521.9|512.8|522.35|513.25|521.3|512.2|285
1671129600000|2022-12-15 18:40:00|521.8|512.7|522|512.9|522.3|513.2|521.8|512.7|256
1671129900000|2022-12-15 18:45:00|521.9|512.8|520.5|511.4|522|512.9|519.63|510.53|404
1671130200000|2022-12-15 18:50:00|520.45|511.35|520.43|511.33|520.8|511.7|519.65|510.55|524
1671130500000|2022-12-15 18:55:00|520.3|511.2|521.69|512.59|521.79|512.69|520.3|511.2|433
1671130800000|2022-12-15 19:00:00|521.7|512.6|521.8|512.7|522.48|513.38|521.33|512.23|538
1671131100000|2022-12-15 19:05:00|521.6|512.5|521.82|512.72|522.08|512.98|521.4|512.3|341
1671131400000|2022-12-15 19:10:00|522|512.9|522.3|513.2|522.49|513.39|521.6|512.5|248
1671131700000|2022-12-15 19:15:00|522.33|513.23|524.2|515.1|524.3|515.2|522.2|513.1|443
1671132000000|2022-12-15 19:20:00|524.25|515.15|524.7|515.6|524.9|515.8|523.7|514.6|330
1671132300000|2022-12-15 19:25:00|524.75|515.65|525.1|516|525.1|516|524.55|515.45|189
1671132600000|2022-12-15 19:30:00|525|515.9|525.2|516.1|525.3|516.2|524.4|515.3|341
1671132900000|2022-12-15 19:35:00|525.15|516.05|525.8|516.7|525.93|516.83|524.99|515.89|417
1671133200000|2022-12-15 19:40:00|525.7|516.6|526.7|517.6|526.86|517.76|525.7|516.6|239
1671133500000|2022-12-15 19:45:00|526.8|517.7|526.25|517.15|526.8|517.7|526.15|517.05|382
1671133800000|2022-12-15 19:50:00|526.23|517.13|526.02|516.92|526.3|517.2|525.7|516.6|240
1671134100000|2022-12-15 19:55:00|526.05|516.95|526.04|516.94|526.1|517|525.7|516.6|252
1671134400000|2022-12-15 20:00:00|526.1|517|525.5|516.4|526.15|517.05|525.4|516.3|253
1671134700000|2022-12-15 20:05:00|525.45|516.35|525.65|516.55|525.78|516.68|525.4|516.3|280
1671135000000|2022-12-15 20:10:00|525.63|516.53|525.62|516.52|525.78|516.68|525.5|516.4|335
1671135300000|2022-12-15 20:15:00|525.68|516.58|525.85|516.75|526.12|517.02|525.48|516.38|250
1671135600000|2022-12-15 20:20:00|525.96|516.86|525.96|516.86|526.21|517.11|525.81|516.71|178
1671135900000|2022-12-15 20:25:00|525.93|516.83|526.03|516.93|526.17|517.07|525.74|516.64|288
1671136200000|2022-12-15 20:30:00|526.05|516.95|526.04|516.94|526.21|517.11|525.76|516.66|241
1671136500000|2022-12-15 20:35:00|525.89|516.79|525.06|515.96|526.05|516.95|525|515.9|320
1671136800000|2022-12-15 20:40:00|525.1|516|525.36|516.26|525.44|516.34|524.8|515.7|247
1671137100000|2022-12-15 20:45:00|525.25|516.15|525.66|516.56|525.75|516.65|525.1|516|312
1671137400000|2022-12-15 20:50:00|525.56|516.46|526.03|516.93|526.14|517.04|525.4|516.3|288
1671137700000|2022-12-15 20:55:00|525.99|516.89|525.4|516.3|526.14|517.04|525.15|516.05|294
1671138000000|2022-12-15 21:00:00|525.36|516.26|525.6|516.5|525.7|516.6|525.3|516.2|152
1671138300000|2022-12-15 21:05:00|525.46|516.36|525.39|516.29|525.79|516.69|525.3|516.2|194
1671138600000|2022-12-15 21:10:00|525.3|516.2|525.43|516.33|525.7|516.6|525.3|516.2|267
1671138900000|2022-12-15 21:15:00|525.55|516.45|525.79|516.69|525.79|516.69|525.4|516.3|242
1671139200000|2022-12-15 21:20:00|525.54|516.44|525.45|516.35|525.79|516.69|525.4|516.3|106
1671139500000|2022-12-15 21:25:00|525.54|516.44|525.48|516.38|525.6|516.5|524.8|515.7|303
1671139800000|2022-12-15 21:30:00|525.5|516.4|525.47|516.37|525.59|516.49|525.1|516|241
1671140100000|2022-12-15 21:35:00|525.5|516.4|525.1|516|525.55|516.45|525|515.9|170
1671140400000|2022-12-15 21:40:00|525|515.9|525.1|516|525.3|516.2|524.55|515.45|299
1671140700000|2022-12-15 21:45:00|525.09|515.99|529.1|520|529.1|520|524.69|515.59|455
1671141000000|2022-12-15 21:50:00|529.09|519.99|528.46|519.36|529.2|520.1|528.3|519.2|375
1671141300000|2022-12-15 21:55:00|528.43|519.33|528.15|519.05|528.5|519.4|527.25|518.15|319
1671141600000|2022-12-15 22:00:00|528.12|519.02|525.93|516.83|528.12|519.02|525.93|516.83|212
1671141900000|2022-12-15 22:05:00|525.92|516.82|525.94|516.84|526.13|517.03|525.6|516.5|114
1671142200000|2022-12-15 22:10:00|525.92|516.82|526.51|517.41|526.63|517.53|525.76|516.66|134
1671142500000|2022-12-15 22:15:00|526.53|517.43|525.94|516.84|526.62|517.52|525.72|516.62|154
1671142800000|2022-12-15 22:20:00|525.93|516.83|526.4|517.3|526.4|517.3|525.11|516.01|173
1671143100000|2022-12-15 22:25:00|526.43|517.33|526.76|517.66|526.93|517.83|526.43|517.33|72
1671143400000|2022-12-15 22:30:00|526.75|517.65|526.19|517.09|526.76|517.66|525.46|516.36|202
1671143700000|2022-12-15 22:35:00|526.22|517.12|525.6|516.5|526.83|517.73|525.6|516.5|200
1671144000000|2022-12-15 22:40:00|525.57|516.47|525.4|516.3|525.66|516.56|525.2|516.1|270
1671144300000|2022-12-15 22:45:00|525.41|516.31|526.16|517.06|526.82|517.72|525.4|516.3|202
1671144600000|2022-12-15 22:50:00|526.17|517.07|526.28|517.18|526.33|517.23|525.98|516.88|110
1671144900000|2022-12-15 22:55:00|526.32|517.22|526.97|517.87|527.09|517.99|526.32|517.22|234
1671145200000|2022-12-15 23:00:00|527|517.9|527.46|518.36|527.54|518.44|526.05|516.95|342
1671145500000|2022-12-15 23:05:00|527.5|518.4|526.7|517.6|528|518.9|526.4|517.3|500
1671145800000|2022-12-15 23:10:00|526.75|517.65|526.25|517.15|526.8|517.7|526.1|517|274
1671146100000|2022-12-15 23:15:00|526.23|517.13|527.27|518.17|527.57|518.47|525.55|516.45|385
1671146400000|2022-12-15 23:20:00|527.24|518.14|525.75|516.65|527.45|518.35|525.75|516.65|348
1671146700000|2022-12-15 23:25:00|525.8|516.7|527.08|517.98|527.09|517.99|525.8|516.7|217
1671147000000|2022-12-15 23:30:00|526.98|517.88|526.2|517.1|527.1|518|526|516.9|314
1671147300000|2022-12-15 23:35:00|526.3|517.2|526.7|517.6|527.2|518.1|525.88|516.78|239
1671147600000|2022-12-15 23:40:00|526.68|517.58|527.3|518.2|527.7|518.6|526.65|517.55|313
1671147900000|2022-12-15 23:45:00|527.2|518.1|527.65|518.55|528.19|519.09|527.04|517.94|347
1671148200000|2022-12-15 23:50:00|527.62|518.52|527|517.9|527.8|518.7|526.55|517.45|231
1671148500000|2022-12-15 23:55:00|527.25|518.15|527.7|518.6|527.86|518.76|527.1|518|182
1671148800000|2022-12-16 00:00:00|527.75|518.65|527.6|518.5|528.3|519.2|527.3|518.2|200
1671149100000|2022-12-16 00:05:00|527.65|518.55|526.7|517.6|527.7|518.6|525.95|516.85|364
1671149400000|2022-12-16 00:10:00|526.75|517.65|526.88|517.78|527.45|518.35|526.6|517.5|328
1671149700000|2022-12-16 00:15:00|526.8|517.7|527.25|518.15|528.19|519.09|526.7|517.6|261
1671150000000|2022-12-16 00:20:00|527.3|518.2|528.1|519|528.37|519.27|527.1|518|308
1671150300000|2022-12-16 00:25:00|528.09|518.99|528.14|519.04|528.55|519.45|527.9|518.8|202
1671150600000|2022-12-16 00:30:00|528.09|518.99|528.4|519.3|528.6|519.5|527.9|518.8|220
1671150900000|2022-12-16 00:35:00|528.43|519.33|528.73|519.63|528.8|519.7|528.3|519.2|221
1671151200000|2022-12-16 00:40:00|528.8|519.7|528.75|519.65|529.35|520.25|528.5|519.4|337
1671151500000|2022-12-16 00:45:00|528.7|519.6|529.4|520.3|529.4|520.3|528.45|519.35|305
1671151800000|2022-12-16 00:50:00|529.35|520.25|528.9|519.8|529.59|520.49|528.75|519.65|257
1671152100000|2022-12-16 00:55:00|528.88|519.78|528.65|519.55|529|519.9|528.5|519.4|124
1671152400000|2022-12-16 01:00:00|528.81|519.71|527.8|518.7|529.45|520.35|527.64|518.54|125
1671152700000|2022-12-16 01:05:00|527.75|518.65|527.2|518.1|527.8|518.7|526.8|517.7|98
1671153000000|2022-12-16 01:10:00|527.15|518.05|526.6|517.5|527.3|518.2|526.1|517|56
1671153300000|2022-12-16 01:15:00|526.63|517.53|525.99|516.89|526.89|517.79|525.54|516.44|96
1671153600000|2022-12-16 01:20:00|526|516.9|525.7|516.6|526|516.9|525.6|516.5|84
1671153900000|2022-12-16 01:25:00|525.65|516.55|525.7|516.6|525.7|516.6|525.5|516.4|46
1671154200000|2022-12-16 01:30:00|525.65|516.55|525.2|516.1|525.87|516.77|525.2|516.1|77
1671154500000|2022-12-16 01:35:00|525.25|516.15|526|516.9|526.45|517.35|525.2|516.1|185
1671154800000|2022-12-16 01:40:00|526.05|516.95|525.9|516.8|526.5|517.4|525.6|516.5|281
1671155100000|2022-12-16 01:45:00|525.88|516.78|525.93|516.83|526.45|517.35|525.6|516.5|227
1671155400000|2022-12-16 01:50:00|525.95|516.85|525.9|516.8|526.2|517.1|525.78|516.68|92
1671155700000|2022-12-16 01:55:00|525.85|516.75|525.3|516.2|525.85|516.75|525.05|515.95|170
1671156000000|2022-12-16 02:00:00|525.35|516.25|526|516.9|526|516.9|525.35|516.25|209
1671156300000|2022-12-16 02:05:00|525.9|516.8|526.02|516.92|526.15|517.05|525.9|516.8|83
1671156600000|2022-12-16 02:10:00|526.1|517|525.9|516.8|526.25|517.15|525.6|516.5|161
1671156900000|2022-12-16 02:15:00|525.95|516.85|526.2|517.1|526.2|517.1|525.6|516.5|121
1671157200000|2022-12-16 02:20:00|526.15|517.05|526|516.9|526.3|517.2|525.95|516.85|70
1671157500000|2022-12-16 02:25:00|526.05|516.95|526.49|517.39|526.63|517.53|525.64|516.54|219
1671157800000|2022-12-16 02:30:00|526.45|517.35|526.3|517.2|526.74|517.64|526.15|517.05|185
1671158100000|2022-12-16 02:35:00|526.4|517.3|526.83|517.73|526.89|517.79|526.4|517.3|130
1671158400000|2022-12-16 02:40:00|526.85|517.75|526.2|517.1|526.9|517.8|526.1|517|96
1671158700000|2022-12-16 02:45:00|526.23|517.13|526.33|517.23|526.45|517.35|526.1|517|118
1671159000000|2022-12-16 02:50:00|526.35|517.25|526.07|516.97|526.64|517.54|525.9|516.8|214
1671159300000|2022-12-16 02:55:00|526.1|517|525.55|516.45|526.19|517.09|525.5|516.4|137
1671159600000|2022-12-16 03:00:00|525.5|516.4|526|516.9|526.25|517.15|525.5|516.4|276
1671159900000|2022-12-16 03:05:00|526.08|516.98|526.28|517.18|526.39|517.29|525.95|516.85|148
1671160200000|2022-12-16 03:10:00|526.2|517.1|525.8|516.7|526.29|517.19|525.6|516.5|128
1671160500000|2022-12-16 03:15:00|525.7|516.6|526.1|517|526.19|517.09|525.7|516.6|92
1671160800000|2022-12-16 03:20:00|526.09|516.99|526.15|517.05|526.29|517.19|526|516.9|225
1671161100000|2022-12-16 03:25:00|526.2|517.1|525.65|516.55|526.2|517.1|525.6|516.5|191
1671161400000|2022-12-16 03:30:00|525.63|516.53|526.15|517.05|526.15|517.05|525.63|516.53|147
1671161700000|2022-12-16 03:35:00|526.1|517|526.05|516.95|526.1|517|525.7|516.6|163
1671162000000|2022-12-16 03:40:00|526|516.9|525.8|516.7|526.1|517|525.7|516.6|89
1671162300000|2022-12-16 03:45:00|525.9|516.8|525.5|516.4|525.95|516.85|525.35|516.25|66
1671162600000|2022-12-16 03:50:00|525.48|516.38|525.5|516.4|525.5|516.4|525.3|516.2|21
1671162900000|2022-12-16 03:55:00|525.55|516.45|526.1|517|526.11|517.01|525.5|516.4|142
1671163200000|2022-12-16 04:00:00|526.15|517.05|525.85|516.75|526.19|517.09|525.8|516.7|89
1671163500000|2022-12-16 04:05:00|525.83|516.73|525.9|516.8|526.05|516.95|525.8|516.7|45
1671163800000|2022-12-16 04:10:00|525.65|516.55|525.6|516.5|525.75|516.65|525.4|516.3|138
1671164100000|2022-12-16 04:15:00|525.7|516.6|525.2|516.1|525.7|516.6|525.1|516|234
1671164400000|2022-12-16 04:20:00|525.16|516.06|525.33|516.23|525.4|516.3|524.97|515.87|323
1671164700000|2022-12-16 04:25:00|525.35|516.25|525.2|516.1|525.4|516.3|525.2|516.1|125
1671165000000|2022-12-16 04:30:00|525.25|516.15|524.96|515.86|525.35|516.25|524.7|515.6|259
1671165300000|2022-12-16 04:35:00|524.9|515.8|525.1|516|525.3|516.2|524.7|515.6|164
1671165600000|2022-12-16 04:40:00|525.14|516.04|525.15|516.05|525.3|516.2|525.05|515.95|53
1671165900000|2022-12-16 04:45:00|525.13|516.03|525.34|516.24|525.4|516.3|525.1|516|110
1671166200000|2022-12-16 04:50:00|525.3|516.2|525.1|516|525.41|516.31|525.1|516|130
1671166500000|2022-12-16 04:55:00|525.05|515.95|524.77|515.67|525.05|515.95|524.7|515.6|72
1671166800000|2022-12-16 05:00:00|524.7|515.6|524.39|515.29|524.8|515.7|524.2|515.1|208
1671167100000|2022-12-16 05:05:00|524.4|515.3|524.24|515.14|524.5|515.4|524.2|515.1|170
1671167400000|2022-12-16 05:10:00|524.25|515.15|523.8|514.7|524.25|515.15|523.2|514.1|193
1671167700000|2022-12-16 05:15:00|523.77|514.67|524.5|515.4|524.7|515.6|523.77|514.67|33
1671168000000|2022-12-16 05:20:00|524.45|515.35|524.25|515.15|524.5|515.4|524.1|515|44
1671168300000|2022-12-16 05:25:00|524.3|515.2|524.4|515.3|524.5|515.4|524.3|515.2|13
1671168600000|2022-12-16 05:30:00|524.35|515.25|524|514.9|524.35|515.25|524|514.9|11
1671168900000|2022-12-16 05:35:00|524.05|514.95|524.25|515.15|524.25|515.15|524|514.9|27
1671169200000|2022-12-16 05:40:00|524.24|515.14|524.45|515.35|524.5|515.4|524.2|515.1|171
1671169500000|2022-12-16 05:45:00|524.4|515.3|524.25|515.15|524.55|515.45|524.2|515.1|122
1671169800000|2022-12-16 05:50:00|524.24|515.14|524.45|515.35|524.55|515.45|524.2|515.1|230
1671170100000|2022-12-16 05:55:00|524.5|515.4|525.05|515.95|525.1|516|524.4|515.3|180
1671170400000|2022-12-16 06:00:00|525|515.9|524.6|515.5|525.15|516.05|524.4|515.3|194
1671170700000|2022-12-16 06:05:00|524.63|515.53|524.8|515.7|524.9|515.8|524.6|515.5|196
1671171000000|2022-12-16 06:10:00|524.85|515.75|524.8|515.7|524.92|515.82|524.7|515.6|89
1671171300000|2022-12-16 06:15:00|524.7|515.6|524.9|515.8|524.96|515.86|524.3|515.2|155
1671171600000|2022-12-16 06:20:00|524.95|515.85|524.75|515.65|525.1|516|524.7|515.6|140
1671171900000|2022-12-16 06:25:00|524.77|515.67|524.5|515.4|524.8|515.7|524.5|515.4|272
1671172200000|2022-12-16 06:30:00|524.53|515.43|525.1|516|525.23|516.13|524.5|515.4|186
1671172500000|2022-12-16 06:35:00|525.05|515.95|525.2|516.1|525.39|516.29|525.05|515.95|183
1671172800000|2022-12-16 06:40:00|525.1|516|525.55|516.45|525.63|516.53|525.1|516|265
1671173100000|2022-12-16 06:45:00|525.53|516.43|525.75|516.65|525.78|516.68|525.5|516.4|233
1671173400000|2022-12-16 06:50:00|525.66|516.56|525.84|516.74|525.95|516.85|525.6|516.5|237
1671173700000|2022-12-16 06:55:00|525.8|516.7|525.8|516.7|525.9|516.8|525.75|516.65|79
1671174000000|2022-12-16 07:00:00|525.85|516.75|526.78|517.68|527.28|518.18|525.85|516.75|411
1671174300000|2022-12-16 07:05:00|526.8|517.7|527.35|518.25|527.57|518.47|526.4|517.3|512
1671174600000|2022-12-16 07:10:00|527.3|518.2|527.8|518.7|527.86|518.76|527.3|518.2|405
1671174900000|2022-12-16 07:15:00|527.84|518.74|527.85|518.75|528.1|519|527.4|518.3|402
1671175200000|2022-12-16 07:20:00|527.94|518.84|527.5|518.4|528|518.9|527.35|518.25|184
1671175500000|2022-12-16 07:25:00|527.45|518.35|527.8|518.7|527.8|518.7|527.35|518.25|52
1671175800000|2022-12-16 07:30:00|527.85|518.75|527.7|518.6|528|518.9|527.55|518.45|251
1671176100000|2022-12-16 07:35:00|527.6|518.5|527.74|518.64|527.8|518.7|527.5|518.4|249
1671176400000|2022-12-16 07:40:00|527.6|518.5|528.2|519.1|528.5|519.4|527.55|518.45|306
1671176700000|2022-12-16 07:45:00|528.18|519.08|528.2|519.1|528.35|519.25|528.05|518.95|270
1671177000000|2022-12-16 07:50:00|528.1|519|528.6|519.5|528.8|519.7|527.9|518.8|340
1671177300000|2022-12-16 07:55:00|528.55|519.45|527.95|518.85|528.6|519.5|527.9|518.8|433
1671177600000|2022-12-16 08:00:00|528|518.9|527.9|518.8|528.5|519.4|527.9|518.8|333
1671177900000|2022-12-16 08:05:00|527.97|518.87|528.3|519.2|528.39|519.29|527.5|518.4|234
1671178200000|2022-12-16 08:10:00|528.4|519.3|527.8|518.7|528.5|519.4|527.8|518.7|251
1671178500000|2022-12-16 08:15:00|527.75|518.65|527.9|518.8|528.1|519|527.6|518.5|231
1671178800000|2022-12-16 08:20:00|528|518.9|527.78|518.68|528.14|519.04|527.75|518.65|199
1671179100000|2022-12-16 08:25:00|527.8|518.7|527.94|518.84|528|518.9|527.6|518.5|357
1671179400000|2022-12-16 08:30:00|527.9|518.8|527.84|518.74|528.1|519|527.65|518.55|291
1671179700000|2022-12-16 08:35:00|527.8|518.7|527.9|518.8|528.2|519.1|527.44|518.34|379
1671180000000|2022-12-16 08:40:00|527.94|518.84|528.31|519.21|528.4|519.3|527.9|518.8|352
1671180300000|2022-12-16 08:45:00|528.2|519.1|529.3|520.2|529.55|520.45|528.2|519.1|361
1671180600000|2022-12-16 08:50:00|529.25|520.15|522.1|513|529.3|520.2|522|512.9|540
1671180900000|2022-12-16 08:55:00|521.95|512.85|520.65|511.55|522.15|513.05|519.59|510.49|753
1671181200000|2022-12-16 09:00:00|520.6|511.5|515.7|506.6|520.6|511.5|512.68|503.58|969
1671181500000|2022-12-16 09:05:00|515.67|506.57|514.38|505.28|515.99|506.89|511.5|502.4|830
1671181800000|2022-12-16 09:10:00|514.37|505.27|513.95|504.85|514.39|505.29|512.6|503.5|646
1671182100000|2022-12-16 09:15:00|513.9|504.8|515.28|506.18|515.7|506.6|512.95|503.85|556
1671182400000|2022-12-16 09:20:00|515.34|506.24|515.03|505.93|515.85|506.75|514.5|505.4|722
1671182700000|2022-12-16 09:25:00|515.05|505.95|515.06|505.96|515.54|506.44|514.69|505.59|682
1671183000000|2022-12-16 09:30:00|515.01|505.91|513.35|504.25|515.05|505.95|513.19|504.09|710
1671183300000|2022-12-16 09:35:00|513.25|504.15|513.8|504.7|514|504.9|512.5|503.4|601
1671183600000|2022-12-16 09:40:00|513.75|504.65|514.72|505.62|514.8|505.7|513|503.9|637
1671183900000|2022-12-16 09:45:00|514.69|505.59|518.15|509.05|518.47|509.37|514.2|505.1|627
1671184200000|2022-12-16 09:50:00|518.2|509.1|517.75|508.65|518.5|509.4|516.9|507.8|551
1671184500000|2022-12-16 09:55:00|517.8|508.7|516.2|507.1|517.8|508.7|516.1|507|609
1671184800000|2022-12-16 10:00:00|516.17|507.07|515.7|506.6|516.2|507.1|515.35|506.25|512
1671185100000|2022-12-16 10:05:00|515.6|506.5|515.5|506.4|515.95|506.85|515.3|506.2|614
1671185400000|2022-12-16 10:10:00|515.4|506.3|514.76|505.66|515.8|506.7|514.7|505.6|486
1671185700000|2022-12-16 10:15:00|514.8|505.7|516.05|506.95|516.38|507.28|514.32|505.22|675
1671186000000|2022-12-16 10:20:00|515.99|506.89|516.4|507.3|516.65|507.55|515.8|506.7|470
1671186300000|2022-12-16 10:25:00|516.3|507.2|515.48|506.38|516.54|507.44|515.28|506.18|637
1671186600000|2022-12-16 10:30:00|515.4|506.3|515.75|506.65|516.39|507.29|514.9|505.8|600
1671186900000|2022-12-16 10:35:00|515.68|506.58|516.07|506.97|516.19|507.09|515.5|506.4|580
1671187200000|2022-12-16 10:40:00|516.19|507.09|516.1|507|516.19|507.09|515.3|506.2|510
1671187500000|2022-12-16 10:45:00|516.04|506.94|515.5|506.4|516.1|507|515.2|506.1|560
1671187800000|2022-12-16 10:50:00|515.47|506.37|515.42|506.32|515.75|506.65|515|505.9|592
1671188100000|2022-12-16 10:55:00|515.37|506.27|515.85|506.75|515.85|506.75|515.3|506.2|441
1671188400000|2022-12-16 11:00:00|515.75|506.65|515.75|506.65|515.85|506.75|514.7|505.6|537
1671188700000|2022-12-16 11:05:00|515.72|506.62|516.16|507.06|516.24|507.14|515.4|506.3|568
1671189000000|2022-12-16 11:10:00|516.2|507.1|515.92|506.82|516.2|507.1|515.7|506.6|355
1671189300000|2022-12-16 11:15:00|515.9|506.8|515.3|506.2|515.95|506.85|515.2|506.1|338
1671189600000|2022-12-16 11:20:00|515.35|506.25|515.2|506.1|515.37|506.27|514.75|505.65|398
1671189900000|2022-12-16 11:25:00|515.25|506.15|516.05|506.95|516.2|507.1|515.2|506.1|400
1671190200000|2022-12-16 11:30:00|516.1|507|515.77|506.67|516.15|507.05|515.5|506.4|351
1671190500000|2022-12-16 11:35:00|515.75|506.65|515.2|506.1|515.93|506.83|515.05|505.95|388
1671190800000|2022-12-16 11:40:00|515.15|506.05|514.9|505.8|515.35|506.25|514.8|505.7|270
1671191100000|2022-12-16 11:45:00|514.95|505.85|514.6|505.5|514.95|505.85|514.5|505.4|183
1671191400000|2022-12-16 11:50:00|514.58|505.48|514.08|504.98|514.59|505.49|513.9|504.8|297
1671191700000|2022-12-16 11:55:00|514.05|504.95|514.5|505.4|514.5|505.4|514|504.9|222
1671192000000|2022-12-16 12:00:00|514.45|505.35|513.75|504.65|514.45|505.35|513.5|504.4|84
1671192300000|2022-12-16 12:05:00|513.76|504.66|512.75|503.65|513.79|504.69|511.9|502.8|236
1671192600000|2022-12-16 12:10:00|512.8|503.7|512.8|503.7|512.95|503.85|512.5|503.4|148
1671192900000|2022-12-16 12:15:00|512.85|503.75|513.5|504.4|513.95|504.85|512.8|503.7|257
1671193200000|2022-12-16 12:20:00|513.52|504.42|513.32|504.22|513.63|504.53|513.2|504.1|399
1671193500000|2022-12-16 12:25:00|513.31|504.21|512.8|503.7|513.55|504.45|512.37|503.27|571
1671193800000|2022-12-16 12:30:00|512.84|503.74|512.9|503.8|513|503.9|512.4|503.3|576
1671194100000|2022-12-16 12:35:00|512.8|503.7|514.06|504.96|514.19|505.09|512.8|503.7|294
1671194400000|2022-12-16 12:40:00|514.04|504.94|514.3|505.2|514.48|505.38|514|504.9|182
1671194700000|2022-12-16 12:45:00|514.26|505.16|514|504.9|514.35|505.25|514|504.9|178
1671195000000|2022-12-16 12:50:00|514.05|504.95|514.15|505.05|514.2|505.1|513.85|504.75|186
1671195300000|2022-12-16 12:55:00|514.1|505|514.3|505.2|514.6|505.5|513.75|504.65|202
1671195600000|2022-12-16 13:00:00|514.35|505.25|513.95|504.85|514.37|505.27|513.9|504.8|266
1671195900000|2022-12-16 13:05:00|513.9|504.8|513.55|504.45|514|504.9|513.3|504.2|256
1671196200000|2022-12-16 13:10:00|513.6|504.5|513.65|504.55|513.7|504.6|513.05|503.95|317
1671196500000|2022-12-16 13:15:00|513.7|504.6|513.8|504.7|514|504.9|513.7|504.6|265
1671196800000|2022-12-16 13:20:00|513.78|504.68|513.55|504.45|513.9|504.8|513.4|504.3|375
1671197100000|2022-12-16 13:25:00|513.58|504.48|513.9|504.8|514.19|505.09|513.4|504.3|500
1671197400000|2022-12-16 13:30:00|513.88|504.78|511.79|502.69|513.9|504.8|511.69|502.59|245
1671197700000|2022-12-16 13:35:00|511.75|502.65|512.35|503.25|513.03|503.93|511.7|502.6|475
1671198000000|2022-12-16 13:40:00|512.3|503.2|512.55|503.45|512.8|503.7|511.9|502.8|254
1671198300000|2022-12-16 13:45:00|512.5|503.4|512.65|503.55|512.9|503.8|511.8|502.7|222
1671198600000|2022-12-16 13:50:00|512.7|503.6|512.1|503|512.9|503.8|511.8|502.7|144
1671198900000|2022-12-16 13:55:00|512.05|502.95|509.95|500.85|512.1|503|508.27|499.17|412
1671199200000|2022-12-16 14:00:00|509.94|500.84|509.9|500.8|510.98|501.88|509|499.9|487
1671199500000|2022-12-16 14:05:00|509.85|500.75|510.15|501.05|510.35|501.25|509.8|500.7|132
1671199800000|2022-12-16 14:10:00|510.2|501.1|509.7|500.6|510.2|501.1|509.55|500.45|211
1671200100000|2022-12-16 14:15:00|509.65|500.55|507.92|498.82|510|500.9|506.3|497.2|462
1671200400000|2022-12-16 14:20:00|507.94|498.84|510.6|501.5|511.3|502.2|507.94|498.84|806
1671200700000|2022-12-16 14:25:00|510.7|501.6|512|502.9|512.1|503|510.1|501|650
1671201000000|2022-12-16 14:30:00|512.05|502.95|512.05|502.95|512.86|503.76|511.6|502.5|572
1671201300000|2022-12-16 14:35:00|512.02|502.92|511.57|502.47|512.11|503.01|511.3|502.2|565
1671201600000|2022-12-16 14:40:00|511.42|502.32|512.26|503.16|512.87|503.77|511.1|502|628
1671201900000|2022-12-16 14:45:00|512.3|503.2|513.07|503.97|513.08|503.98|511.95|502.85|653
1671202200000|2022-12-16 14:50:00|513.09|503.99|513.15|504.05|513.34|504.24|512.6|503.5|493
1671202500000|2022-12-16 14:55:00|513.05|503.95|512.7|503.6|513.2|504.1|512.2|503.1|467
1671202800000|2022-12-16 15:00:00|512.68|503.58|511.86|502.76|512.7|503.6|511.86|502.76|463
1671203100000|2022-12-16 15:05:00|511.9|502.8|511.33|502.23|512.2|503.1|511.3|502.2|546
1671203400000|2022-12-16 15:10:00|511.3|502.2|511.2|502.1|511.5|502.4|510.9|501.8|533
1671203700000|2022-12-16 15:15:00|511.3|502.2|510.85|501.75|511.64|502.54|510.7|501.6|368
1671204000000|2022-12-16 15:20:00|510.8|501.7|509.7|500.6|511|501.9|509.6|500.5|412
1671204300000|2022-12-16 15:25:00|509.68|500.58|508.7|499.6|510|500.9|508.7|499.6|166
1671204600000|2022-12-16 15:30:00|508.65|499.55|508.82|499.72|509.55|500.45|508.25|499.15|349
1671204900000|2022-12-16 15:35:00|508.7|499.6|509.8|500.7|509.9|500.8|508.6|499.5|449
1671205200000|2022-12-16 15:40:00|509.67|500.57|510.1|501|510.37|501.27|509.3|500.2|367
1671205500000|2022-12-16 15:45:00|510.05|500.95|509.75|500.65|510.4|501.3|509.55|500.45|301
1671205800000|2022-12-16 15:50:00|509.8|500.7|509.5|500.4|509.9|500.8|509.1|500|332
1671206100000|2022-12-16 15:55:00|509.6|500.5|509.75|500.65|510.1|501|509.4|500.3|306
1671206400000|2022-12-16 16:00:00|509.7|500.6|509.35|500.25|509.95|500.85|508.7|499.6|289
1671206700000|2022-12-16 16:05:00|509.38|500.28|505.95|496.85|509.53|500.43|505.25|496.15|505
1671207000000|2022-12-16 16:10:00|505.9|496.8|508.3|499.2|508.39|499.29|505.6|496.5|487
1671207300000|2022-12-16 16:15:00|508.2|499.1|508.15|499.05|508.91|499.81|506.95|497.85|384
1671207600000|2022-12-16 16:20:00|507.8|498.7|506.08|496.98|507.8|498.7|504.6|495.5|308
1671207900000|2022-12-16 16:25:00|506.09|496.99|507.1|498|507.33|498.23|505.36|496.26|446
1671208200000|2022-12-16 16:30:00|507.15|498.05|507.45|498.35|507.73|498.63|507.05|497.95|431
1671208500000|2022-12-16 16:35:00|507.5|498.4|508.45|499.35|508.5|499.4|507.5|498.4|370
1671208800000|2022-12-16 16:40:00|508.35|499.25|507.6|498.5|508.5|499.4|507.5|498.4|397
1671209100000|2022-12-16 16:45:00|507.7|498.6|506.7|497.6|507.8|498.7|506.6|497.5|319
1671209400000|2022-12-16 16:50:00|506.65|497.55|506.5|497.4|507.4|498.3|505.35|496.25|367
1671209700000|2022-12-16 16:55:00|506.49|497.39|505.95|496.85|507.01|497.91|505.2|496.1|472
1671210000000|2022-12-16 17:00:00|505.9|496.8|506.7|497.6|507.05|497.95|505.65|496.55|250
1671210300000|2022-12-16 17:05:00|506.65|497.55|507|497.9|507.9|498.8|506.1|497|315
1671210600000|2022-12-16 17:10:00|507.05|497.95|506.65|497.55|507.3|498.2|506.5|497.4|297
1671210900000|2022-12-16 17:15:00|506.6|497.5|507.45|498.35|507.5|498.4|506.35|497.25|320
1671211200000|2022-12-16 17:20:00|507.48|498.38|508.6|499.5|509.7|500.6|507.4|498.3|484
1671211500000|2022-12-16 17:25:00|508.55|499.45|508|498.9|508.6|499.5|507.05|497.95|368
1671211800000|2022-12-16 17:30:00|508.1|499|508.1|499|508.4|499.3|507.95|498.85|205
1671212100000|2022-12-16 17:35:00|508.2|499.1|508.1|499|508.5|499.4|508|498.9|195
1671212400000|2022-12-16 17:40:00|508.2|499.1|507.2|498.1|508.3|499.2|507.2|498.1|177
1671212700000|2022-12-16 17:45:00|507.1|498|507.4|498.3|507.4|498.3|506.8|497.7|174
1671213000000|2022-12-16 17:50:00|507.46|498.36|507.18|498.08|507.5|498.4|507|497.9|124
1671213300000|2022-12-16 17:55:00|507.2|498.1|507|497.9|507.25|498.15|506.75|497.65|222
1671213600000|2022-12-16 18:00:00|507.05|497.95|507|497.9|507.7|498.6|506.95|497.85|79
1671213900000|2022-12-16 18:05:00|507.1|498|508.05|498.95|508.4|499.3|507.1|498|155
1671214200000|2022-12-16 18:10:00|508|498.9|507.85|498.75|508.3|499.2|507.8|498.7|265
1671214500000|2022-12-16 18:15:00|507.8|498.7|507.7|498.6|508|498.9|507.68|498.58|196
1671214800000|2022-12-16 18:20:00|507.77|498.67|507.3|498.2|507.8|498.7|507.3|498.2|181
1671215100000|2022-12-16 18:25:00|507.45|498.35|507.5|498.4|507.5|498.4|507.3|498.2|126
1671215400000|2022-12-16 18:30:00|507.45|498.35|507.8|498.7|508.1|499|507.35|498.25|250
1671215700000|2022-12-16 18:35:00|507.86|498.76|507.8|498.7|507.9|498.8|507.6|498.5|200
1671216000000|2022-12-16 18:40:00|507.65|498.55|506.9|497.8|507.7|498.6|506.86|497.76|237
1671216300000|2022-12-16 18:45:00|506.94|497.84|507.2|498.1|507.2|498.1|506.7|497.6|173
1671216600000|2022-12-16 18:50:00|507.25|498.15|507.57|498.47|507.6|498.5|507.15|498.05|196
1671216900000|2022-12-16 18:55:00|507.5|498.4|507.5|498.4|507.65|498.55|507.4|498.3|105
1671217200000|2022-12-16 19:00:00|507.46|498.36|507.6|498.5|507.9|498.8|506.9|497.8|118
1671217500000|2022-12-16 19:05:00|507.66|498.56|507.4|498.3|507.75|498.65|507.4|498.3|74
1671217800000|2022-12-16 19:10:00|507.47|498.37|507.7|498.6|507.8|498.7|507.4|498.3|77
1671218100000|2022-12-16 19:15:00|507.76|498.66|507.05|497.95|507.8|498.7|507.05|497.95|158
1671218400000|2022-12-16 19:20:00|507.1|498|506.7|497.6|507.1|498|506.6|497.5|105
1671218700000|2022-12-16 19:25:00|506.78|497.68|506.78|497.68|507.14|498.04|506.5|497.4|160
1671219000000|2022-12-16 19:30:00|506.8|497.7|506.8|497.7|506.8|497.7|506.6|497.5|221
1671219300000|2022-12-16 19:35:00|506.75|497.65|507.4|498.3|507.5|498.4|506.75|497.65|94
1671219600000|2022-12-16 19:40:00|507.37|498.27|507.3|498.2|507.5|498.4|507.1|498|192
1671219900000|2022-12-16 19:45:00|507.26|498.16|507.9|498.8|508.07|498.97|507.15|498.05|155
1671220200000|2022-12-16 19:50:00|508|498.9|508.6|499.5|508.7|499.6|508|498.9|250
1671220500000|2022-12-16 19:55:00|508.5|499.4|508.63|499.53|508.75|499.65|508.2|499.1|356
1671220800000|2022-12-16 20:00:00|508.6|499.5|508.3|499.2|508.95|499.85|508.2|499.1|262
1671221100000|2022-12-16 20:05:00|508.38|499.28|507.9|498.8|508.4|499.3|507.8|498.7|172
1671221400000|2022-12-16 20:10:00|507.94|498.84|508.35|499.25|508.35|499.25|507.9|498.8|146
1671221700000|2022-12-16 20:15:00|508.3|499.2|508.8|499.7|508.9|499.8|508.3|499.2|265
1671222000000|2022-12-16 20:20:00|508.75|499.65|508.9|499.8|509|499.9|508.7|499.6|408
1671222300000|2022-12-16 20:25:00|508.8|499.7|509.7|500.6|510.15|501.05|508.8|499.7|429
1671222600000|2022-12-16 20:30:00|509.8|500.7|509.55|500.45|510.2|501.1|509.25|500.15|316
1671222900000|2022-12-16 20:35:00|509.59|500.49|509|499.9|509.6|500.5|508.8|499.7|145
1671223200000|2022-12-16 20:40:00|508.98|499.88|509.1|500|509.3|500.2|508.95|499.85|76
1671223500000|2022-12-16 20:45:00|509.17|500.07|509.1|500|509.3|500.2|509.05|499.95|108
1671223800000|2022-12-16 20:50:00|509.17|500.07|508.8|499.7|509.2|500.1|508.7|499.6|160
1671224100000|2022-12-16 20:55:00|508.95|499.85|509|499.9|509.3|500.2|508.95|499.85|180
1671224400000|2022-12-16 21:00:00|509.05|499.95|508.45|499.35|509.3|500.2|508.25|499.15|161
1671224700000|2022-12-16 21:05:00|508.4|499.3|508.3|499.2|508.6|499.5|508.24|499.14|99
1671225000000|2022-12-16 21:10:00|508.35|499.25|507.7|498.6|508.5|499.4|507.7|498.6|97
1671225300000|2022-12-16 21:15:00|507.75|498.65|507.58|498.48|508.1|499|507.45|498.35|87
1671225600000|2022-12-16 21:20:00|507.55|498.45|507.4|498.3|507.6|498.5|507.1|498|99
1671225900000|2022-12-16 21:25:00|507.35|498.25|507.25|498.15|507.5|498.4|507.05|497.95|148
1671226200000|2022-12-16 21:30:00|507.3|498.2|506.5|497.4|507.3|498.2|506.45|497.35|48
1671226500000|2022-12-16 21:35:00|506.45|497.35|506.2|497.1|506.5|497.4|506.2|497.1|93
1671226800000|2022-12-16 21:40:00|506.24|497.14|505.84|496.74|506.24|497.14|505.7|496.6|111
1671227100000|2022-12-16 21:45:00|505.86|496.76|505.31|496.21|505.94|496.84|505.2|496.1|125
1671227400000|2022-12-16 21:50:00|505.3|496.2|500.75|491.65|505.32|496.22|497.79|488.69|318
1671227700000|2022-12-16 21:55:00|500.78|491.68|500.66|491.56|500.95|491.85|500.53|491.43|217
1671264000000|2022-12-17 08:00:00|474.7|465.6|474.45|465.35|474.9|465.8|473.7|464.6|500
1671264300000|2022-12-17 08:05:00|474.35|465.25|473.85|464.75|474.7|465.6|473.6|464.5|538
1671264600000|2022-12-17 08:10:00|473.6|464.5|474.2|465.1|474.6|465.5|473.3|464.2|422
1671264900000|2022-12-17 08:15:00|474.18|465.08|474.95|465.85|475.2|466.1|473.8|464.7|303
1671265200000|2022-12-17 08:20:00|474.9|465.8|473.8|464.7|475.05|465.95|473.5|464.4|382
1671265500000|2022-12-17 08:25:00|473.72|464.62|473.25|464.15|473.95|464.85|473.1|464|441
1671265800000|2022-12-17 08:30:00|473.38|464.28|473.5|464.4|473.7|464.6|472.7|463.6|400
1671266100000|2022-12-17 08:35:00|473.37|464.27|473.5|464.4|473.65|464.55|472.9|463.8|379
1671266400000|2022-12-17 08:40:00|473.2|464.1|473.2|464.1|473.5|464.4|472.8|463.7|376
1671266700000|2022-12-17 08:45:00|473.4|464.3|473.6|464.5|473.8|464.7|472.7|463.6|321
1671267000000|2022-12-17 08:50:00|473.5|464.4|473.7|464.6|473.8|464.7|473.3|464.2|248
1671267300000|2022-12-17 08:55:00|473.66|464.56|473.5|464.4|473.8|464.7|473.5|464.4|145
1671267600000|2022-12-17 09:00:00|473.55|464.45|473.3|464.2|473.9|464.8|473.15|464.05|178
1671267900000|2022-12-17 09:05:00|473.33|464.23|473.7|464.6|474|464.9|473.3|464.2|195
1671268200000|2022-12-17 09:10:00|473.76|464.66|473.3|464.2|473.9|464.8|473.2|464.1|230
1671268500000|2022-12-17 09:15:00|473.4|464.3|473.9|464.8|474|464.9|473.3|464.2|86
1671268800000|2022-12-17 09:20:00|473.85|464.75|473|463.9|473.85|464.75|472.4|463.3|213
1671269100000|2022-12-17 09:25:00|473.05|463.95|473.4|464.3|473.4|464.3|472.9|463.8|299
1671269400000|2022-12-17 09:30:00|473.38|464.28|473.8|464.7|474|464.9|472.7|463.6|207
1671269700000|2022-12-17 09:35:00|473.75|464.65|472.4|463.3|473.8|464.7|472.3|463.2|411
1671270000000|2022-12-17 09:40:00|472.3|463.2|472.2|463.1|472.8|463.7|472.1|463|377
1671270300000|2022-12-17 09:45:00|472.4|463.3|472.7|463.6|472.7|463.6|472.1|463|369
1671270600000|2022-12-17 09:50:00|472.4|463.3|472.4|463.3|473.1|464|472.25|463.15|353
1671270900000|2022-12-17 09:55:00|472.5|463.4|471.83|462.73|472.5|463.4|471.5|462.4|223
1671271200000|2022-12-17 10:00:00|471.82|462.72|471.9|462.8|472.1|463|471.6|462.5|223
1671271500000|2022-12-17 10:05:00|472.09|462.99|471.81|462.71|472.2|463.1|471.4|462.3|150
1671271800000|2022-12-17 10:10:00|472|462.9|472|462.9|472.15|463.05|471.7|462.6|153
1671272100000|2022-12-17 10:15:00|471.85|462.75|472.1|463|472.2|463.1|471.7|462.6|257
1671272400000|2022-12-17 10:20:00|472.08|462.98|472.7|463.6|472.9|463.8|471.8|462.7|184
1671272700000|2022-12-17 10:25:00|472.84|463.74|472.8|463.7|473|463.9|472.5|463.4|202
1671273000000|2022-12-17 10:30:00|472.6|463.5|471.94|462.84|472.8|463.7|471.8|462.7|229
1671273300000|2022-12-17 10:35:00|472|462.9|471.35|462.25|472.1|463|470.9|461.8|268
1671273600000|2022-12-17 10:40:00|471.5|462.4|471.89|462.79|472|462.9|471.1|462|268
1671273900000|2022-12-17 10:45:00|471.8|462.7|470.94|461.84|471.95|462.85|470.89|461.79|329
1671274200000|2022-12-17 10:50:00|470.99|461.89|472.97|463.87|473.45|464.35|470.7|461.6|608
1671274500000|2022-12-17 10:55:00|472.85|463.75|473.9|464.8|474.73|465.63|472.85|463.75|633
1671274800000|2022-12-17 11:00:00|473.87|464.77|473.5|464.4|474.95|465.85|473.1|464|590
1671275100000|2022-12-17 11:05:00|473.32|464.22|473.8|464.7|474|464.9|473.2|464.1|415
1671275400000|2022-12-17 11:10:00|473.9|464.8|473.65|464.55|474.1|465|473.4|464.3|393
1671275700000|2022-12-17 11:15:00|473.54|464.44|473.1|464|473.85|464.75|473.1|464|335
1671276000000|2022-12-17 11:20:00|473.3|464.2|473.2|464.1|473.4|464.3|472.8|463.7|337
1671276300000|2022-12-17 11:25:00|473.1|464|473.15|464.05|473.4|464.3|472.9|463.8|234
1671276600000|2022-12-17 11:30:00|473.16|464.06|472.7|463.6|473.2|464.1|472.5|463.4|317
1671276900000|2022-12-17 11:35:00|472.9|463.8|472.52|463.42|472.9|463.8|472.4|463.3|217
1671277200000|2022-12-17 11:40:00|472.5|463.4|472.8|463.7|472.8|463.7|472.2|463.1|290
1671277500000|2022-12-17 11:45:00|472.6|463.5|472.5|463.4|473.09|463.99|472.5|463.4|276
1671277800000|2022-12-17 11:50:00|472.8|463.7|471.5|462.4|472.86|463.76|471.06|461.96|471
1671278100000|2022-12-17 11:55:00|471.55|462.45|472.3|463.2|472.6|463.5|471.35|462.25|381
1671278400000|2022-12-17 12:00:00|472.5|463.4|472.17|463.07|472.5|463.4|471.8|462.7|374
1671278700000|2022-12-17 12:05:00|472.25|463.15|472.1|463|472.4|463.3|471.7|462.6|245
1671279000000|2022-12-17 12:10:00|471.8|462.7|472.7|463.6|472.7|463.6|471.8|462.7|223
1671279300000|2022-12-17 12:15:00|472.5|463.4|473.05|463.95|473.07|463.97|472.4|463.3|154
1671279600000|2022-12-17 12:20:00|473|463.9|473.1|464|473.37|464.27|472.5|463.4|365
1671279900000|2022-12-17 12:25:00|473|463.9|473.25|464.15|473.39|464.29|473|463.9|306
1671280200000|2022-12-17 12:30:00|473.38|464.28|473.29|464.19|473.47|464.37|473|463.9|250
1671280500000|2022-12-17 12:35:00|473.25|464.15|472.8|463.7|473.95|464.85|472.8|463.7|375
1671280800000|2022-12-17 12:40:00|472.97|463.87|471.99|462.89|473.17|464.07|471.55|462.45|404
1671281100000|2022-12-17 12:45:00|472|462.9|472.42|463.32|472.87|463.77|471.5|462.4|510
1671281400000|2022-12-17 12:50:00|472.43|463.33|472.19|463.09|472.47|463.37|472|462.9|428
1671281700000|2022-12-17 12:55:00|472.2|463.1|472.42|463.32|472.65|463.55|472.06|462.96|343
1671282000000|2022-12-17 13:00:00|472.3|463.2|471.83|462.73|472.6|463.5|471.6|462.5|384
1671282300000|2022-12-17 13:05:00|471.78|462.68|472.5|463.4|472.5|463.4|471.46|462.36|222
1671282600000|2022-12-17 13:10:00|472.55|463.45|472.9|463.8|473.03|463.93|472.5|463.4|208
1671282900000|2022-12-17 13:15:00|472.97|463.87|473.25|464.15|473.38|464.28|472.9|463.8|314
1671283200000|2022-12-17 13:20:00|473.15|464.05|472.53|463.43|473.25|464.15|472.1|463|408
1671283500000|2022-12-17 13:25:00|472.42|463.32|472.94|463.84|473.17|464.07|472.2|463.1|397
1671283800000|2022-12-17 13:30:00|472.95|463.85|472.6|463.5|473.09|463.99|472.4|463.3|298
1671284100000|2022-12-17 13:35:00|472.64|463.54|472.8|463.7|473.14|464.04|472.6|463.5|271
1671284400000|2022-12-17 13:40:00|472.85|463.75|472.7|463.6|473.1|464|472.6|463.5|293
1671284700000|2022-12-17 13:45:00|472.79|463.69|472.34|463.24|473.05|463.95|472.2|463.1|310
1671285000000|2022-12-17 13:50:00|472.27|463.17|472.4|463.3|472.83|463.73|472.1|463|409
1671285300000|2022-12-17 13:55:00|472.47|463.37|471.95|462.85|472.77|463.67|471.4|462.3|429
1671285600000|2022-12-17 14:00:00|471.92|462.82|472.58|463.48|472.6|463.5|471.6|462.5|363
1671285900000|2022-12-17 14:05:00|472.59|463.49|473.5|464.4|473.52|464.42|472.4|463.3|377
1671286200000|2022-12-17 14:10:00|473.52|464.42|472.9|463.8|473.55|464.45|472.7|463.6|462
1671286500000|2022-12-17 14:15:00|472.94|463.84|473.24|464.14|473.42|464.32|472.4|463.3|363
1671286800000|2022-12-17 14:20:00|473.23|464.13|472.93|463.83|473.43|464.33|472.5|463.4|441
1671287100000|2022-12-17 14:25:00|472.9|463.8|473.06|463.96|473.51|464.41|472.6|463.5|398
1671287400000|2022-12-17 14:30:00|473.16|464.06|472.4|463.3|473.16|464.06|472.2|463.1|354
1671287700000|2022-12-17 14:35:00|472.3|463.2|472.68|463.58|473|463.9|472.1|463|382
1671288000000|2022-12-17 14:40:00|472.65|463.55|472.74|463.64|472.84|463.74|472.4|463.3|282
1671288300000|2022-12-17 14:45:00|472.72|463.62|473.28|464.18|473.29|464.19|472.6|463.5|241
1671288600000|2022-12-17 14:50:00|473.21|464.11|471.8|462.7|473.29|464.19|471.8|462.7|468
1671288900000|2022-12-17 14:55:00|471.88|462.78|471.41|462.31|472.41|463.31|471.2|462.1|378
1671289200000|2022-12-17 15:00:00|471.42|462.32|471.94|462.84|472.09|462.99|471.3|462.2|440
1671289500000|2022-12-17 15:05:00|472|462.9|472.13|463.03|472.27|463.17|471.7|462.6|341
1671289800000|2022-12-17 15:10:00|472.14|463.04|471.71|462.61|472.27|463.17|471.25|462.15|453
1671290100000|2022-12-17 15:15:00|471.65|462.55|472.53|463.43|472.67|463.57|471.55|462.45|359
1671290400000|2022-12-17 15:20:00|472.67|463.57|473.16|464.06|473.17|464.07|472.4|463.3|239
1671290700000|2022-12-17 15:25:00|473.13|464.03|473.46|464.36|473.59|464.49|472.64|463.54|283
1671291000000|2022-12-17 15:30:00|473.56|464.46|474.19|465.09|474.69|465.59|473.4|464.3|339
1671291300000|2022-12-17 15:35:00|474|464.9|473.64|464.54|474.4|465.3|473.45|464.35|340
1671291600000|2022-12-17 15:40:00|473.81|464.71|473.99|464.89|473.99|464.89|473.6|464.5|264
1671291900000|2022-12-17 15:45:00|473.91|464.81|473.58|464.48|474|464.9|473.42|464.32|375
1671292200000|2022-12-17 15:50:00|473.52|464.42|473.77|464.67|474.02|464.92|473.4|464.3|258
1671292500000|2022-12-17 15:55:00|473.7|464.6|473.73|464.63|473.93|464.83|473.3|464.2|311
1671292800000|2022-12-17 16:00:00|473.5|464.4|473.29|464.19|473.68|464.58|473.2|464.1|287
1671293100000|2022-12-17 16:05:00|473.2|464.1|472.92|463.82|473.43|464.33|472.8|463.7|332
1671293400000|2022-12-17 16:10:00|472.93|463.83|472.8|463.7|473.07|463.97|472.7|463.6|167
1671293700000|2022-12-17 16:15:00|472.75|463.65|472.65|463.55|472.8|463.7|472.23|463.13|260
1671294000000|2022-12-17 16:20:00|472.7|463.6|473.06|463.96|473.3|464.2|472.33|463.23|309
1671294300000|2022-12-17 16:25:00|473|463.9|473|463.9|473.49|464.39|472.74|463.64|186
1671294600000|2022-12-17 16:30:00|472.8|463.7|472.52|463.42|473.05|463.95|472.19|463.09|232
1671294900000|2022-12-17 16:35:00|472.5|463.4|473.31|464.21|473.64|464.54|472.5|463.4|168
1671295200000|2022-12-17 16:40:00|473.32|464.22|472.68|463.58|473.32|464.22|472.3|463.2|212
1671295500000|2022-12-17 16:45:00|472.65|463.55|472.25|463.15|472.72|463.62|472.1|463|293
1671295800000|2022-12-17 16:50:00|472.22|463.12|472.5|463.4|472.52|463.42|472|462.9|197
1671296100000|2022-12-17 16:55:00|472.51|463.41|472.37|463.27|472.65|463.55|472.2|463.1|265
1671296400000|2022-12-17 17:00:00|472.35|463.25|471.99|462.89|472.45|463.35|471.85|462.75|220
1671296700000|2022-12-17 17:05:00|471.98|462.88|472.1|463|472.1|463|471.8|462.7|147
1671297000000|2022-12-17 17:10:00|472.08|462.98|471.7|462.6|472.1|463|471.66|462.56|105
1671297300000|2022-12-17 17:15:00|471.75|462.65|471.7|462.6|471.94|462.84|471.5|462.4|160
1671297600000|2022-12-17 17:20:00|471.64|462.54|471.6|462.5|471.86|462.76|471.42|462.32|267
1671297900000|2022-12-17 17:25:00|471.53|462.43|471.85|462.75|471.92|462.82|471|461.9|386
1671298200000|2022-12-17 17:30:00|471.92|462.82|471.9|462.8|472.1|463|471.3|462.2|398
1671298500000|2022-12-17 17:35:00|471.93|462.83|471.29|462.19|472.43|463.33|470.09|460.99|529
1671298800000|2022-12-17 17:40:00|471.12|462.02|471.52|462.42|471.81|462.71|470.79|461.69|524
1671299100000|2022-12-17 17:45:00|471.53|462.43|472.22|463.12|472.45|463.35|471.21|462.11|492
1671299400000|2022-12-17 17:50:00|472.3|463.2|472.5|463.4|472.65|463.55|472|462.9|468
1671299700000|2022-12-17 17:55:00|472.51|463.41|471.6|462.5|472.54|463.44|471.6|462.5|279
1671300000000|2022-12-17 18:00:00|471.7|462.6|471.47|462.37|471.7|462.6|471.3|462.2|41
1671300300000|2022-12-17 18:05:00|471.4|462.3|472|462.9|472.26|463.16|471.37|462.27|378
1671300600000|2022-12-17 18:10:00|472.01|462.91|472.43|463.33|472.43|463.33|471.83|462.73|323
1671300900000|2022-12-17 18:15:00|472.41|463.31|472.56|463.46|472.56|463.46|472.1|463|230
1671301200000|2022-12-17 18:20:00|472.5|463.4|473.1|464|473.1|464|472.5|463.4|249
1671301500000|2022-12-17 18:25:00|473.05|463.95|472.57|463.47|473.41|464.31|471.8|462.7|432
1671301800000|2022-12-17 18:30:00|472.45|463.35|472.79|463.69|472.85|463.75|472.3|463.2|337
1671302100000|2022-12-17 18:35:00|472.85|463.75|472.95|463.85|473.19|464.09|472.65|463.55|361
1671302400000|2022-12-17 18:40:00|473|463.9|472.94|463.84|473.19|464.09|472.6|463.5|321
1671302700000|2022-12-17 18:45:00|472.76|463.66|473.02|463.92|473.14|464.04|472.6|463.5|319
1671303000000|2022-12-17 18:50:00|473.05|463.95|472.98|463.88|473.2|464.1|472.7|463.6|358
1671303300000|2022-12-17 18:55:00|472.82|463.72|472.69|463.59|472.99|463.89|472.34|463.24|252
1671303600000|2022-12-17 19:00:00|472.55|463.45|472.6|463.5|472.99|463.89|472.2|463.1|299
1671303900000|2022-12-17 19:05:00|472.76|463.66|472.8|463.7|473.88|464.78|472.45|463.35|380
1671304200000|2022-12-17 19:10:00|472.95|463.85|473.38|464.28|473.59|464.49|472.8|463.7|261
1671304500000|2022-12-17 19:15:00|473.45|464.35|472.9|463.8|473.58|464.48|472.8|463.7|279
1671304800000|2022-12-17 19:20:00|473.05|463.95|472.3|463.2|473.05|463.95|472.1|463|225
1671305100000|2022-12-17 19:25:00|472.25|463.15|472.3|463.2|472.79|463.69|472.1|463|149
1671305400000|2022-12-17 19:30:00|472.45|463.35|472.19|463.09|472.8|463.7|471.9|462.8|189
1671305700000|2022-12-17 19:35:00|472|462.9|472.19|463.09|472.44|463.34|471.98|462.88|239
1671306000000|2022-12-17 19:40:00|472.22|463.12|471.8|462.7|472.3|463.2|471.8|462.7|220
1671306300000|2022-12-17 19:45:00|471.95|462.85|471.88|462.78|472.1|463|471.6|462.5|193
1671306600000|2022-12-17 19:50:00|471.7|462.6|471.55|462.45|471.87|462.77|471.3|462.2|187
1671306900000|2022-12-17 19:55:00|471.68|462.58|471.9|462.8|472|462.9|471.43|462.33|103
1671307200000|2022-12-17 20:00:00|471.86|462.76|471.67|462.57|471.9|462.8|471.4|462.3|138
1671307500000|2022-12-17 20:05:00|471.68|462.58|472.11|463.01|472.2|463.1|471.43|462.33|95
1671307800000|2022-12-17 20:10:00|472|462.9|472.3|463.2|472.4|463.3|471.7|462.6|230
1671308100000|2022-12-17 20:15:00|472.19|463.09|472.2|463.1|472.4|463.3|471.9|462.8|154
1671308400000|2022-12-17 20:20:00|472.15|463.05|471.55|462.45|472.15|463.05|471.55|462.45|193
1671308700000|2022-12-17 20:25:00|471.65|462.55|471.35|462.25|471.88|462.78|471.25|462.15|187
1671309000000|2022-12-17 20:30:00|471.3|462.2|471.55|462.45|471.6|462.5|471.1|462|148
1671309300000|2022-12-17 20:35:00|471.6|462.5|471.6|462.5|471.6|462.5|471.1|462|130
1671309600000|2022-12-17 20:40:00|471.46|462.36|472.3|463.2|472.3|463.2|471.3|462.2|100
1671309900000|2022-12-17 20:45:00|472.4|463.3|471.67|462.57|472.4|463.3|471.5|462.4|297
1671310200000|2022-12-17 20:50:00|471.6|462.5|471.7|462.6|471.8|462.7|471.6|462.5|173
1671310500000|2022-12-17 20:55:00|471.8|462.7|471.79|462.69|472|462.9|471.7|462.6|191
1671310800000|2022-12-17 21:00:00|471.85|462.75|471.6|462.5|472|462.9|471.4|462.3|220
1671311100000|2022-12-17 21:05:00|471.64|462.54|471.94|462.84|472.1|463|471.5|462.4|180
1671311400000|2022-12-17 21:10:00|471.98|462.88|472.05|462.95|472.2|463.1|471.8|462.7|306
1671311700000|2022-12-17 21:15:00|471.8|462.7|472.25|463.15|472.4|463.3|471.6|462.5|211
1671312000000|2022-12-17 21:20:00|472.3|463.2|471.9|462.8|472.3|463.2|471.8|462.7|259
1671312300000|2022-12-17 21:25:00|472.15|463.05|472.15|463.05|472.3|463.2|471.7|462.6|223
1671312600000|2022-12-17 21:30:00|471.9|462.8|472.5|463.4|472.6|463.5|471.9|462.8|189
1671312900000|2022-12-17 21:35:00|472.45|463.35|472.3|463.2|472.5|463.4|472.05|462.95|282
1671313200000|2022-12-17 21:40:00|472.4|463.3|473|463.9|473.14|464.04|472.2|463.1|235
1671313500000|2022-12-17 21:45:00|472.98|463.88|472.8|463.7|473|463.9|472.5|463.4|209
1671313800000|2022-12-17 21:50:00|472.75|463.65|472.5|463.4|472.8|463.7|472.5|463.4|120
1671314100000|2022-12-17 21:55:00|472.56|463.46|472.6|463.5|472.7|463.6|472.55|463.45|111
1671314400000|2022-12-17 22:00:00|472.55|463.45|472.3|463.2|472.6|463.5|472.3|463.2|79
1671314700000|2022-12-17 22:05:00|472.27|463.17|472.15|463.05|472.4|463.3|471.95|462.85|146
1671315000000|2022-12-17 22:10:00|472.14|463.04|472.2|463.1|472.4|463.3|472|462.9|168
1671315300000|2022-12-17 22:15:00|472.23|463.13|472.2|463.1|472.4|463.3|472.2|463.1|123
1671315600000|2022-12-17 22:20:00|472.18|463.08|472.2|463.1|472.2|463.1|472.1|463|80
1671315900000|2022-12-17 22:25:00|472.17|463.07|472.3|463.2|472.3|463.2|472.1|463|159
1671316200000|2022-12-17 22:30:00|472.2|463.1|472.2|463.1|472.4|463.3|472.2|463.1|129
1671316500000|2022-12-17 22:35:00|472.3|463.2|473.15|464.05|473.7|464.6|472.2|463.1|318
1671316800000|2022-12-17 22:40:00|473.1|464|473.38|464.28|473.69|464.59|473.1|464|354
1671317100000|2022-12-17 22:45:00|473.35|464.25|473.85|464.75|474.13|465.03|473.35|464.25|224
1671317400000|2022-12-17 22:50:00|473.88|464.78|474.1|465|474.3|465.2|473.7|464.6|144
1671317700000|2022-12-17 22:55:00|474.15|465.05|475.3|466.2|476.85|467.75|474.1|465|378
1671318000000|2022-12-17 23:00:00|475.35|466.25|475|465.9|475.97|466.87|473.3|464.2|513
1671318300000|2022-12-17 23:05:00|474.9|465.8|474.8|465.7|476.25|467.15|474.7|465.6|382
1671318600000|2022-12-17 23:10:00|474.75|465.65|475.2|466.1|475.3|466.2|474.4|465.3|197
1671318900000|2022-12-17 23:15:00|475.15|466.05|475.2|466.1|475.5|466.4|474.4|465.3|326
1671319200000|2022-12-17 23:20:00|475.35|466.25|475.45|466.35|475.8|466.7|474.9|465.8|405
1671319500000|2022-12-17 23:25:00|475.43|466.33|475.9|466.8|476.05|466.95|474.9|465.8|356
1671319800000|2022-12-17 23:30:00|475.77|466.67|474.9|465.8|476.15|467.05|474.8|465.7|311
1671320100000|2022-12-17 23:35:00|474.87|465.77|474.9|465.8|475.2|466.1|474.5|465.4|242
1671320400000|2022-12-17 23:40:00|474.85|465.75|475.6|466.5|475.9|466.8|474.8|465.7|258
1671320700000|2022-12-17 23:45:00|475.8|466.7|476.35|467.25|476.55|467.45|474.9|465.8|530
1671321000000|2022-12-17 23:50:00|476.33|467.23|475.67|466.57|476.5|467.4|475.35|466.25|446
1671321300000|2022-12-17 23:55:00|475.6|466.5|475.43|466.33|475.8|466.7|475.15|466.05|291
1671321600000|2022-12-18 00:00:00|475.45|466.35|474.67|465.57|476.2|467.1|474.6|465.5|346
1671321900000|2022-12-18 00:05:00|474.7|465.6|474.45|465.35|475.07|465.97|474|464.9|472
1671322200000|2022-12-18 00:10:00|474.5|465.4|474.15|465.05|474.6|465.5|473.6|464.5|388
1671322500000|2022-12-18 00:15:00|474.2|465.1|474.23|465.13|474.4|465.3|473.8|464.7|362
1671322800000|2022-12-18 00:20:00|474.25|465.15|473.15|464.05|474.4|465.3|472.9|463.8|288
1671323100000|2022-12-18 00:25:00|473.2|464.1|473|463.9|473.55|464.45|472.6|463.5|474
1671323400000|2022-12-18 00:30:00|472.95|463.85|473.55|464.45|473.75|464.65|472.9|463.8|315
1671323700000|2022-12-18 00:35:00|473.54|464.44|473.53|464.43|473.99|464.89|473.2|464.1|271
1671324000000|2022-12-18 00:40:00|473.55|464.45|473.1|464|473.69|464.59|473|463.9|276
1671324300000|2022-12-18 00:45:00|473|463.9|473.14|464.04|473.3|464.2|473|463.9|192
1671324600000|2022-12-18 00:50:00|473.2|464.1|473.45|464.35|473.46|464.36|473|463.9|189
1671324900000|2022-12-18 00:55:00|473.4|464.3|473.15|464.05|473.58|464.48|473|463.9|246
1671325200000|2022-12-18 01:00:00|473.13|464.03|472.93|463.83|473.15|464.05|472.45|463.35|199
1671325500000|2022-12-18 01:05:00|472.9|463.8|472.7|463.6|473|463.9|472.7|463.6|102
1671325800000|2022-12-18 01:10:00|472.65|463.55|472.6|463.5|472.75|463.65|472.55|463.45|74
1671326100000|2022-12-18 01:15:00|472.55|463.45|472.3|463.2|472.75|463.65|472.3|463.2|67
1671326400000|2022-12-18 01:20:00|472.35|463.25|472.08|462.98|472.35|463.25|471.8|462.7|126
1671326700000|2022-12-18 01:25:00|472.1|463|471.8|462.7|472.4|463.3|471.6|462.5|206
1671327000000|2022-12-18 01:30:00|471.75|462.65|472.35|463.25|472.49|463.39|471.6|462.5|249
1671327300000|2022-12-18 01:35:00|472.37|463.27|472.15|463.05|472.4|463.3|472|462.9|185
1671327600000|2022-12-18 01:40:00|472.2|463.1|472.6|463.5|472.6|463.5|471.9|462.8|161
1671327900000|2022-12-18 01:45:00|472.7|463.6|472.75|463.65|473.05|463.95|472.6|463.5|223
1671328200000|2022-12-18 01:50:00|472.7|463.6|472.8|463.7|472.9|463.8|472.5|463.4|103
1671328500000|2022-12-18 01:55:00|472.75|463.65|472.56|463.46|472.75|463.65|472.2|463.1|206
1671328800000|2022-12-18 02:00:00|472.58|463.48|472.7|463.6|472.95|463.85|472.2|463.1|290
1671329100000|2022-12-18 02:05:00|472.6|463.5|473.2|464.1|473.2|464.1|472.5|463.4|179
1671329400000|2022-12-18 02:10:00|473.25|464.15|473.5|464.4|473.7|464.6|473.2|464.1|226
1671329700000|2022-12-18 02:15:00|473.53|464.43|473.6|464.5|473.9|464.8|473.5|464.4|236
1671330000000|2022-12-18 02:20:00|473.65|464.55|473|463.9|473.8|464.7|472.9|463.8|109
1671330300000|2022-12-18 02:25:00|473.06|463.96|473.2|464.1|473.2|464.1|472.95|463.85|90
1671330600000|2022-12-18 02:30:00|473.26|464.16|473.56|464.46|473.8|464.7|473.2|464.1|192
1671330900000|2022-12-18 02:35:00|473.6|464.5|473.7|464.6|473.9|464.8|473.5|464.4|135
1671331200000|2022-12-18 02:40:00|473.8|464.7|473.7|464.6|473.9|464.8|473.6|464.5|74
1671331500000|2022-12-18 02:45:00|473.8|464.7|473.63|464.53|473.85|464.75|473.6|464.5|121
1671331800000|2022-12-18 02:50:00|473.73|464.63|473.5|464.4|473.79|464.69|473.5|464.4|59
1671332100000|2022-12-18 02:55:00|473.65|464.55|473.5|464.4|473.65|464.55|473.5|464.4|45
1671332400000|2022-12-18 03:00:00|473.56|464.46|473.36|464.26|473.6|464.5|473.3|464.2|56
1671332700000|2022-12-18 03:05:00|473.35|464.25|473|463.9|473.35|464.25|472.95|463.85|48
1671333000000|2022-12-18 03:10:00|472.95|463.85|473|463.9|473|463.9|472.95|463.85|2
1671333300000|2022-12-18 03:15:00|473.1|464|473.1|464|473.2|464.1|473.1|464|4
1671333600000|2022-12-18 03:20:00|473.12|464.02|473|463.9|473.12|464.02|473|463.9|3
1671333900000|2022-12-18 03:25:00|473.15|464.05|473.1|464|473.15|464.05|473.02|463.92|5
1671334200000|2022-12-18 03:30:00|473.2|464.1|473.3|464.2|473.5|464.4|473.2|464.1|13
1671334500000|2022-12-18 03:35:00|473.4|464.3|473.5|464.4|473.5|464.4|473.3|464.2|6
1671334800000|2022-12-18 03:40:00|473.4|464.3|473.2|464.1|473.4|464.3|473.2|464.1|3
1671335100000|2022-12-18 03:45:00|473.1|464|473.15|464.05|473.2|464.1|473.1|464|7
1671335400000|2022-12-18 03:50:00|473.1|464|473.3|464.2|473.3|464.2|473.1|464|7
1671335700000|2022-12-18 03:55:00|473.2|464.1|473.6|464.5|473.7|464.6|473.2|464.1|27
1671336000000|2022-12-18 04:00:00|473.5|464.4|473.3|464.2|473.5|464.4|473.1|464|9
1671336300000|2022-12-18 04:05:00|473.4|464.3|473.6|464.5|473.7|464.6|473.4|464.3|13
1671336600000|2022-12-18 04:10:00|473.7|464.6|473.9|464.8|473.9|464.8|473.7|464.6|5
1671336900000|2022-12-18 04:15:00|473.8|464.7|473.5|464.4|473.8|464.7|473.45|464.35|6
1671337200000|2022-12-18 04:20:00|473.6|464.5|473.9|464.8|474|464.9|473.6|464.5|8
1671337500000|2022-12-18 04:25:00|473.95|464.85|474.3|465.2|474.6|465.5|473.95|464.85|28
1671337800000|2022-12-18 04:30:00|474.4|465.3|474.9|465.8|475.3|466.2|474.4|465.3|41
1671338100000|2022-12-18 04:35:00|474.8|465.7|474.6|465.5|474.9|465.8|474.6|465.5|24
1671338400000|2022-12-18 04:40:00|474.7|465.6|474.6|465.5|474.8|465.7|474.6|465.5|6
1671338700000|2022-12-18 04:45:00|474.5|465.4|474.09|464.99|474.8|465.7|474.09|464.99|19
1671339000000|2022-12-18 04:50:00|474.14|465.04|474.4|465.3|474.6|465.5|474.1|465|26
1671339300000|2022-12-18 04:55:00|474.2|465.1|474.1|465|474.3|465.2|474.1|465|9
1671339600000|2022-12-18 05:00:00|474.2|465.1|474|464.9|474.4|465.3|474|464.9|12
1671339900000|2022-12-18 05:05:00|474.1|465|474.1|465|474.2|465.1|474|464.9|13
1671340200000|2022-12-18 05:10:00|474|464.9|473.8|464.7|474.1|465|473.8|464.7|8
1671340500000|2022-12-18 05:15:00|473.7|464.6|473.7|464.6|473.8|464.7|473.7|464.6|3
1671340800000|2022-12-18 05:20:00|473.75|464.65|474|464.9|474.23|465.13|473.7|464.6|67
1671341100000|2022-12-18 05:25:00|473.9|464.8|473.44|464.34|473.9|464.8|473.3|464.2|54
1671341400000|2022-12-18 05:30:00|473.3|464.2|473.35|464.25|473.55|464.45|473.3|464.2|60
1671341700000|2022-12-18 05:35:00|473.4|464.3|473.2|464.1|473.55|464.45|473.2|464.1|34
1671342000000|2022-12-18 05:40:00|473.23|464.13|473.2|464.1|473.3|464.2|473.15|464.05|25
1671342300000|2022-12-18 05:45:00|473.3|464.2|473.2|464.1|473.3|464.2|473.2|464.1|2
1671342600000|2022-12-18 05:50:00|473.3|464.2|473.3|464.2|473.3|464.2|473.3|464.2|1
1671342900000|2022-12-18 05:55:00|473.25|464.15|473.1|464|473.3|464.2|473.1|464|10
1671343200000|2022-12-18 06:00:00|473.15|464.05|473.1|464|473.3|464.2|473.1|464|41
1671343500000|2022-12-18 06:05:00|473|463.9|472.7|463.6|473.17|464.07|472.7|463.6|57
1671343800000|2022-12-18 06:10:00|472.83|463.73|473|463.9|473|463.9|472.77|463.67|34
1671344100000|2022-12-18 06:15:00|472.95|463.85|472.83|463.73|473.04|463.94|472.8|463.7|26
1671344400000|2022-12-18 06:20:00|472.84|463.74|472.9|463.8|472.91|463.81|472.72|463.62|49
1671344700000|2022-12-18 06:25:00|472.88|463.78|472.56|463.46|472.88|463.78|472.4|463.3|97
1671345000000|2022-12-18 06:30:00|472.59|463.49|472.58|463.48|472.76|463.66|472.4|463.3|38
1671345300000|2022-12-18 06:35:00|472.57|463.47|472.58|463.48|472.83|463.73|472.4|463.3|88
1671345600000|2022-12-18 06:40:00|472.59|463.49|472.47|463.37|472.68|463.58|472.25|463.15|113
1671345900000|2022-12-18 06:45:00|472.48|463.38|472.69|463.59|472.69|463.59|472.46|463.36|73
1671346200000|2022-12-18 06:50:00|472.64|463.54|472.79|463.69|472.81|463.71|472.6|463.5|40
1671346500000|2022-12-18 06:55:00|472.84|463.74|472.8|463.7|472.84|463.74|472.8|463.7|2
1671346800000|2022-12-18 07:00:00|472.94|463.84|472.98|463.88|472.99|463.89|472.94|463.84|8
1671347100000|2022-12-18 07:05:00|472.97|463.87|473.2|464.1|473.29|464.19|472.97|463.87|23
1671347400000|2022-12-18 07:10:00|473.25|464.15|473.1|464|473.3|464.2|473.1|464|12
1671347700000|2022-12-18 07:15:00|473.15|464.05|472.91|463.81|473.15|464.05|472.9|463.8|5
1671348000000|2022-12-18 07:20:00|472.95|463.85|472.8|463.7|472.95|463.85|472.8|463.7|8
1671348300000|2022-12-18 07:25:00|472.85|463.75|472.75|463.65|472.9|463.8|472.7|463.6|4
1671348600000|2022-12-18 07:30:00|472.7|463.6|472.9|463.8|472.9|463.8|472.7|463.6|2
1671348900000|2022-12-18 07:35:00|472.8|463.7|472.9|463.8|472.9|463.8|472.8|463.7|2
1671349200000|2022-12-18 07:40:00|472.8|463.7|472.9|463.8|472.9|463.8|472.8|463.7|2
1671349500000|2022-12-18 07:45:00|472.94|463.84|472.9|463.8|472.94|463.84|472.9|463.8|4
1671349800000|2022-12-18 07:50:00|472.8|463.7|472.8|463.7|472.8|463.7|472.8|463.7|1
1671350400000|2022-12-18 08:00:00|472.7|463.6|473.06|463.96|473.06|463.96|472.7|463.6|15
1671350700000|2022-12-18 08:05:00|473.05|463.95|472.5|463.4|473.05|463.95|472.5|463.4|51
1671351000000|2022-12-18 08:10:00|472.62|463.52|472.35|463.25|472.62|463.52|472.35|463.25|29
1671351300000|2022-12-18 08:15:00|472.4|463.3|472.5|463.4|472.6|463.5|472.35|463.25|7
1671351600000|2022-12-18 08:20:00|472.6|463.5|472.8|463.7|472.81|463.71|472.4|463.3|60
1671351900000|2022-12-18 08:25:00|472.78|463.68|472.49|463.39|472.8|463.7|472.3|463.2|100
1671352200000|2022-12-18 08:30:00|472.47|463.37|472.63|463.53|472.72|463.62|472.47|463.37|80
1671352500000|2022-12-18 08:35:00|472.65|463.55|472.82|463.72|472.83|463.73|472.5|463.4|78
1671352800000|2022-12-18 08:40:00|472.77|463.67|472.8|463.7|472.8|463.7|472.7|463.6|13
1671353100000|2022-12-18 08:45:00|472.9|463.8|472.9|463.8|472.9|463.8|472.8|463.7|3
1671353400000|2022-12-18 08:50:00|473|463.9|472.9|463.8|473.1|464|472.9|463.8|8
1671353700000|2022-12-18 08:55:00|472.8|463.7|472.75|463.65|472.8|463.7|472.7|463.6|3
1671354000000|2022-12-18 09:00:00|472.71|463.61|472.55|463.45|472.71|463.61|472.5|463.4|4
1671354300000|2022-12-18 09:05:00|472.6|463.5|472.2|463.1|472.6|463.5|472.1|463|12
1671354600000|2022-12-18 09:10:00|472.3|463.2|472.5|463.4|472.5|463.4|472.3|463.2|4
1671354900000|2022-12-18 09:15:00|472.2|463.1|472.2|463.1|472.2|463.1|471.99|462.89|15
1671355200000|2022-12-18 09:20:00|472.25|463.15|472|462.9|472.3|463.2|472|462.9|7
1671355500000|2022-12-18 09:25:00|471.9|462.8|468.5|459.4|471.9|462.8|468.15|459.05|121
1671355800000|2022-12-18 09:30:00|468.55|459.45|468.7|459.6|468.85|459.75|467.4|458.3|61
1671356100000|2022-12-18 09:35:00|468.8|459.7|468.7|459.6|469.1|460|467.9|458.8|52
1671356400000|2022-12-18 09:40:00|468.75|459.65|469.85|460.75|470.3|461.2|468.75|459.65|61
1671356700000|2022-12-18 09:45:00|469.9|460.8|469.4|460.3|469.9|460.8|469.4|460.3|25
1671357000000|2022-12-18 09:50:00|469.3|460.2|469.3|460.2|469.75|460.65|469.2|460.1|39
1671357300000|2022-12-18 09:55:00|469.35|460.25|469.4|460.3|469.8|460.7|469.2|460.1|26
1671357600000|2022-12-18 10:00:00|469.35|460.25|469.65|460.55|469.65|460.55|468.7|459.6|23
1671357900000|2022-12-18 10:05:00|469.6|460.5|470.09|460.99|470.09|460.99|469.47|460.37|32
1671358200000|2022-12-18 10:10:00|470.1|461|470.69|461.59|470.82|461.72|470.1|461|44
1671358500000|2022-12-18 10:15:00|470.65|461.55|469.8|460.7|470.65|461.55|469.8|460.7|14
1671358800000|2022-12-18 10:20:00|469.65|460.55|470.4|461.3|470.4|461.3|469.5|460.4|43
1671359100000|2022-12-18 10:25:00|470.45|461.35|470.4|461.3|470.74|461.64|470.4|461.3|29
1671359400000|2022-12-18 10:30:00|470.45|461.35|470.29|461.19|470.65|461.55|470.09|460.99|33
1671359700000|2022-12-18 10:35:00|470.34|461.24|470.05|460.95|470.5|461.4|470|460.9|22
1671360000000|2022-12-18 10:40:00|470.1|461|470.2|461.1|470.2|461.1|470.1|461|2
1671360300000|2022-12-18 10:45:00|470.25|461.15|470.6|461.5|470.6|461.5|470.2|461.1|12
1671360600000|2022-12-18 10:50:00|470.55|461.45|470.5|461.4|470.55|461.45|470.5|461.4|2
1671360900000|2022-12-18 10:55:00|470.4|461.3|470.3|461.2|470.4|461.3|470.3|461.2|2
1671361200000|2022-12-18 11:00:00|470.2|461.1|469.95|460.85|470.2|461.1|469.9|460.8|4
1671361500000|2022-12-18 11:05:00|469.9|460.8|470.1|461|470.1|461|469.9|460.8|8
1671361800000|2022-12-18 11:10:00|470.15|461.05|470.68|461.58|470.68|461.58|470.15|461.05|20
1671362100000|2022-12-18 11:15:00|470.69|461.59|470.75|461.65|470.8|461.7|470.69|461.59|4
1671362400000|2022-12-18 11:20:00|470.7|461.6|470.65|461.55|470.77|461.67|470.65|461.55|7
1671362700000|2022-12-18 11:25:00|470.67|461.57|470.8|461.7|470.8|461.7|470.67|461.57|14
1671363000000|2022-12-18 11:30:00|470.9|461.8|471.19|462.09|471.23|462.13|470.9|461.8|28
1671363300000|2022-12-18 11:35:00|471.2|462.1|471.3|462.2|471.4|462.3|471.2|462.1|11
1671363600000|2022-12-18 11:40:00|471.35|462.25|471.29|462.19|471.37|462.27|471.29|462.19|4
1671363900000|2022-12-18 11:45:00|471.28|462.18|470.55|461.45|471.4|462.3|470.55|461.45|42
1671364200000|2022-12-18 11:50:00|470.5|461.4|469.9|460.8|470.5|461.4|469.9|460.8|18
1671364500000|2022-12-18 11:55:00|470|460.9|469.6|460.5|470|460.9|469.6|460.5|13
1671364800000|2022-12-18 12:00:00|469.7|460.6|470.2|461.1|470.2|461.1|469.7|460.6|22
1671365100000|2022-12-18 12:05:00|470.35|461.25|470.78|461.68|470.83|461.73|470.35|461.25|30
1671365400000|2022-12-18 12:10:00|470.83|461.73|470.2|461.1|470.87|461.77|470.1|461|29
1671365700000|2022-12-18 12:15:00|470.1|461|469.85|460.75|470.29|461.19|469.8|460.7|20
1671366000000|2022-12-18 12:20:00|469.9|460.8|470|460.9|470|460.9|469.85|460.75|8
1671366300000|2022-12-18 12:25:00|470.15|461.05|470.29|461.19|470.39|461.29|470.1|461|23
1671366600000|2022-12-18 12:30:00|470.23|461.13|470.4|461.3|470.4|461.3|470.1|461|55
1671366900000|2022-12-18 12:35:00|470.45|461.35|470.53|461.43|470.7|461.6|470.3|461.2|21
1671367200000|2022-12-18 12:40:00|470.48|461.38|470.9|461.8|470.9|461.8|470.45|461.35|20
1671367500000|2022-12-18 12:45:00|471|461.9|471|461.9|471.2|462.1|470.8|461.7|26
1671367800000|2022-12-18 12:50:00|470.9|461.8|470.8|461.7|471|461.9|470.8|461.7|15
1671368100000|2022-12-18 12:55:00|470.7|461.6|470.5|461.4|470.7|461.6|470.5|461.4|3
1671368700000|2022-12-18 13:05:00|470.46|461.36|470.4|461.3|470.46|461.36|470.4|461.3|2
1671369000000|2022-12-18 13:10:00|470.3|461.2|470.3|461.2|470.3|461.2|470.3|461.2|1
1671369600000|2022-12-18 13:20:00|470.4|461.3|470.4|461.3|470.4|461.3|470.4|461.3|1
1671369900000|2022-12-18 13:25:00|470.3|461.2|470.3|461.2|470.5|461.4|470.3|461.2|8
1671370200000|2022-12-18 13:30:00|470.35|461.25|469.7|460.6|470.4|461.3|469.6|460.5|45
1671370500000|2022-12-18 13:35:00|469.65|460.55|469.5|460.4|469.65|460.55|469.2|460.1|39
1671370800000|2022-12-18 13:40:00|469.49|460.39|469.89|460.79|469.91|460.81|469.39|460.29|20
1671371100000|2022-12-18 13:45:00|469.9|460.8|469.4|460.3|469.9|460.8|469.4|460.3|17
1671371400000|2022-12-18 13:50:00|469.45|460.35|469.5|460.4|469.5|460.4|469.45|460.35|2
1671371700000|2022-12-18 13:55:00|469.62|460.52|469.4|460.3|469.68|460.58|469.4|460.3|8
1671372000000|2022-12-18 14:00:00|469.3|460.2|468.9|459.8|469.3|460.2|468.9|459.8|22
1671372300000|2022-12-18 14:05:00|468.98|459.88|469.39|460.29|469.39|460.29|468.98|459.88|32
1671372600000|2022-12-18 14:10:00|469.36|460.26|469.55|460.45|469.55|460.45|469.36|460.26|45
1671372900000|2022-12-18 14:15:00|469.56|460.46|469.79|460.69|469.9|460.8|469.55|460.45|38
1671373200000|2022-12-18 14:20:00|469.7|460.6|468.48|459.38|469.7|460.6|468.26|459.16|53
1671373500000|2022-12-18 14:25:00|468.5|459.4|469.57|460.47|469.6|460.5|468.3|459.2|57
1671373800000|2022-12-18 14:30:00|469.52|460.42|469.3|460.2|469.6|460.5|469.17|460.07|22
1671374100000|2022-12-18 14:35:00|469.29|460.19|469.49|460.39|469.5|460.4|469.28|460.18|38
1671374400000|2022-12-18 14:40:00|469.5|460.4|469.7|460.6|469.76|460.66|469.43|460.33|42
1671374700000|2022-12-18 14:45:00|469.67|460.57|469.3|460.2|469.67|460.57|469.2|460.1|9
1671375000000|2022-12-18 14:50:00|469.36|460.26|468.97|459.87|469.38|460.28|468.59|459.49|45
1671375300000|2022-12-18 14:55:00|468.93|459.83|468.87|459.77|468.97|459.87|468.78|459.68|39
1671375600000|2022-12-18 15:00:00|468.88|459.78|468.58|459.48|468.88|459.78|468.49|459.39|48
1671375900000|2022-12-18 15:05:00|468.59|459.49|468.57|459.47|468.67|459.57|468.57|459.47|11
1671376200000|2022-12-18 15:10:00|468.52|459.42|468.4|459.3|468.52|459.42|468.2|459.1|19
1671376500000|2022-12-18 15:15:00|468.47|459.37|468.99|459.89|468.99|459.89|468.4|459.3|50
1671376800000|2022-12-18 15:20:00|469|459.9|468.99|459.89|469|459.9|468.85|459.75|8
1671377100000|2022-12-18 15:25:00|468.96|459.86|468.96|459.86|468.97|459.87|468.95|459.85|15
1671377400000|2022-12-18 15:30:00|468.97|459.87|468.8|459.7|469|459.9|468.75|459.65|30
1671377700000|2022-12-18 15:35:00|468.7|459.6|468.4|459.3|468.7|459.6|468.4|459.3|7
1671378000000|2022-12-18 15:40:00|468.39|459.29|468.3|459.2|468.45|459.35|468.3|459.2|7
1671378300000|2022-12-18 15:45:00|468.35|459.25|468.4|459.3|468.55|459.45|468.2|459.1|31
1671378600000|2022-12-18 15:50:00|468.2|459.1|467.9|458.8|468.2|459.1|467.9|458.8|4
1671378900000|2022-12-18 15:55:00|467.7|458.6|466.9|457.8|467.85|458.75|466.9|457.8|19
1671379200000|2022-12-18 16:00:00|466.8|457.7|467.5|458.4|467.7|458.6|466.4|457.3|65
1671379500000|2022-12-18 16:05:00|467.55|458.45|467.4|458.3|467.59|458.49|467.4|458.3|7
1671379800000|2022-12-18 16:10:00|467.5|458.4|467.59|458.49|467.8|458.7|467.49|458.39|31
1671380100000|2022-12-18 16:15:00|467.6|458.5|468.1|459|468.39|459.29|467.6|458.5|35
1671380400000|2022-12-18 16:20:00|468.15|459.05|468.4|459.3|468.5|459.4|468.1|459|18
1671380700000|2022-12-18 16:25:00|468.39|459.29|468.3|459.2|468.4|459.3|468.3|459.2|7
1671381000000|2022-12-18 16:30:00|468.35|459.25|468.3|459.2|468.4|459.3|468.3|459.2|11
1671381300000|2022-12-18 16:35:00|468.35|459.25|468.5|459.4|468.5|459.4|468.35|459.25|8
1671381600000|2022-12-18 16:40:00|468.4|459.3|468.15|459.05|468.4|459.3|468.1|459|8
1671381900000|2022-12-18 16:45:00|468.05|458.95|468.3|459.2|468.3|459.2|468|458.9|12
1671382200000|2022-12-18 16:50:00|468.29|459.19|468.6|459.5|468.6|459.5|468.2|459.1|18
1671382800000|2022-12-18 17:00:00|468.7|459.6|468.7|459.6|468.7|459.6|468.7|459.6|1
1671383100000|2022-12-18 17:05:00|468.55|459.45|468.5|459.4|468.75|459.65|468.4|459.3|19
1671383400000|2022-12-18 17:10:00|468.6|459.5|468.5|459.4|468.7|459.6|468.5|459.4|6
1671383700000|2022-12-18 17:15:00|468.4|459.3|468.4|459.3|468.5|459.4|468.4|459.3|6
1671384000000|2022-12-18 17:20:00|468.55|459.45|468.6|459.5|468.6|459.5|468.5|459.4|5
1671384300000|2022-12-18 17:25:00|468.7|459.6|469.1|460|469.2|460.1|468.7|459.6|8
1671384600000|2022-12-18 17:30:00|469.19|460.09|469.6|460.5|469.9|460.8|469.19|460.09|32
1671384900000|2022-12-18 17:35:00|469.59|460.49|469.5|460.4|469.6|460.5|469.5|460.4|6
1671385200000|2022-12-18 17:40:00|469.4|460.3|469.4|460.3|469.5|460.4|469.3|460.2|16
1671385500000|2022-12-18 17:45:00|469.5|460.4|469.5|460.4|469.5|460.4|469.3|460.2|33
1671385800000|2022-12-18 17:50:00|469.68|460.58|470.3|461.2|470.3|461.2|469.5|460.4|38
1671386100000|2022-12-18 17:55:00|470.2|461.1|470.5|461.4|470.6|461.5|470.2|461.1|15
1671386400000|2022-12-18 18:00:00|470.6|461.5|471.5|462.4|473.15|464.05|470.5|461.4|198
1671386700000|2022-12-18 18:05:00|471.6|462.5|471.8|462.7|471.8|462.7|471.15|462.05|93
1671387000000|2022-12-18 18:10:00|471.85|462.75|471.9|462.8|472.5|463.4|471.85|462.75|45
1671387300000|2022-12-18 18:15:00|471.8|462.7|472.7|463.6|472.95|463.85|471.8|462.7|49
1671387600000|2022-12-18 18:20:00|472.6|463.5|471.2|462.1|472.7|463.6|470.75|461.65|47
1671387900000|2022-12-18 18:25:00|471.3|462.2|471.2|462.1|471.4|462.3|471.15|462.05|14
1671388200000|2022-12-18 18:30:00|471.25|462.15|471.98|462.88|472.07|462.97|471.2|462.1|50
1671388500000|2022-12-18 18:35:00|471.95|462.85|471.11|462.01|471.98|462.88|471.07|461.97|76
1671388800000|2022-12-18 18:40:00|471.16|462.06|471.25|462.15|471.31|462.21|471.08|461.98|61
1671389100000|2022-12-18 18:45:00|471.22|462.12|471.06|461.96|471.22|462.12|471.05|461.95|56
1671389400000|2022-12-18 18:50:00|471.09|461.99|470.23|461.13|471.1|462|469.4|460.3|399
1671389700000|2022-12-18 18:55:00|470.22|461.12|471.1|462|471.43|462.33|469.9|460.8|265
1671390000000|2022-12-18 19:00:00|471.07|461.97|471.4|462.3|471.79|462.69|470.7|461.6|263
1671390300000|2022-12-18 19:05:00|471.3|462.2|471.4|462.3|471.5|462.4|471.18|462.08|210
1671390600000|2022-12-18 19:10:00|471.3|462.2|470.2|461.1|471.62|462.52|470|460.9|134
1671390900000|2022-12-18 19:15:00|470.15|461.05|470.7|461.6|470.7|461.6|469.9|460.8|287
1671391200000|2022-12-18 19:20:00|470.64|461.54|471.3|462.2|471.4|462.3|470.57|461.47|135
1671391500000|2022-12-18 19:25:00|471.2|462.1|471.3|462.2|471.51|462.41|471.1|462|117
1671391800000|2022-12-18 19:30:00|471.24|462.14|471.05|461.95|471.6|462.5|471|461.9|203
1671392100000|2022-12-18 19:35:00|471|461.9|470.88|461.78|471.18|462.08|470.7|461.6|174
1671392400000|2022-12-18 19:40:00|470.87|461.77|471.15|462.05|471.19|462.09|470.8|461.7|168
1671392700000|2022-12-18 19:45:00|471.2|462.1|470.9|461.8|471.5|462.4|470.7|461.6|214
1671393000000|2022-12-18 19:50:00|470.98|461.88|471.1|462|471.24|462.14|470.69|461.59|37
1671393300000|2022-12-18 19:55:00|471.15|462.05|471.2|462.1|471.25|462.15|471|461.9|45
1671393600000|2022-12-18 20:00:00|471.15|462.05|472.9|463.8|473.2|464.1|470.55|461.45|195
1671393900000|2022-12-18 20:05:00|472.94|463.84|472.9|463.8|473|463.9|472.88|463.78|6
1671394200000|2022-12-18 20:10:00|472.85|463.75|472.8|463.7|473|463.9|472.7|463.6|47
1671394500000|2022-12-18 20:15:00|472.7|463.6|472.7|463.6|472.8|463.7|472.5|463.4|56
1671394800000|2022-12-18 20:20:00|472.68|463.58|472.15|463.05|472.68|463.58|472.1|463|24
1671395100000|2022-12-18 20:25:00|472.2|463.1|472.1|463|472.35|463.25|472.1|463|44
1671395400000|2022-12-18 20:30:00|472.33|463.23|472.24|463.14|472.49|463.39|472|462.9|44
1671395700000|2022-12-18 20:35:00|472.2|463.1|472.1|463|472.4|463.3|472.1|463|63
1671396000000|2022-12-18 20:40:00|472.05|462.95|472.4|463.3|472.5|463.4|471.98|462.88|14
1671396300000|2022-12-18 20:45:00|472.45|463.35|472.4|463.3|472.5|463.4|472.4|463.3|23
1671396600000|2022-12-18 20:50:00|472.44|463.34|472.4|463.3|472.94|463.84|472.15|463.05|69
1671396900000|2022-12-18 20:55:00|472.35|463.25|472.41|463.31|472.41|463.31|472.21|463.11|73
1671397200000|2022-12-18 21:00:00|472.4|463.3|471.6|462.5|472.4|463.3|471.57|462.47|59
1671397500000|2022-12-18 21:05:00|471.66|462.56|472.01|462.91|472.34|463.24|471.57|462.47|108
1671397800000|2022-12-18 21:10:00|472|462.9|471.93|462.83|472.06|462.96|471.85|462.75|37
1671398100000|2022-12-18 21:15:00|471.9|462.8|471.14|462.04|471.91|462.81|470.66|461.56|160
1671398400000|2022-12-18 21:20:00|471.11|462.01|470.8|461.7|471.11|462.01|470.62|461.52|84
1671398700000|2022-12-18 21:25:00|470.77|461.67|470.54|461.44|471.03|461.93|470.3|461.2|98
1671399000000|2022-12-18 21:30:00|470.53|461.43|470.34|461.24|470.53|461.43|470.15|461.05|77
1671399300000|2022-12-18 21:35:00|470.37|461.27|470|460.9|470.58|461.48|469.8|460.7|96
1671399600000|2022-12-18 21:40:00|469.98|460.88|469.81|460.71|470.04|460.94|469.69|460.59|68
1671399900000|2022-12-18 21:45:00|469.8|460.7|470.3|461.2|470.34|461.24|469.75|460.65|44
1671400200000|2022-12-18 21:50:00|470.28|461.18|470.52|461.42|470.54|461.44|470.28|461.18|25
1671400500000|2022-12-18 21:55:00|470.51|461.41|470.02|460.92|470.52|461.42|470|460.9|26
1671400800000|2022-12-18 22:00:00|469.93|460.83|469.96|460.86|470.29|461.19|469.82|460.72|104
1671401100000|2022-12-18 22:05:00|470|460.9|470.61|461.51|470.86|461.76|469.9|460.8|99
1671401400000|2022-12-18 22:10:00|470.64|461.54|471.16|462.06|471.21|462.11|470.61|461.51|53
1671401700000|2022-12-18 22:15:00|471.18|462.08|471.13|462.03|471.46|462.36|471.13|462.03|61
1671402000000|2022-12-18 22:20:00|471.12|462.02|470.59|461.49|471.21|462.11|470.51|461.41|101
1671402300000|2022-12-18 22:25:00|470.58|461.48|470.63|461.53|470.77|461.67|470.5|461.4|19
1671402600000|2022-12-18 22:30:00|470.67|461.57|470.74|461.64|470.87|461.77|470.63|461.53|15
1671402900000|2022-12-18 22:35:00|470.75|461.65|471.99|462.89|472.93|463.83|470.75|461.65|267
1671403200000|2022-12-18 22:40:00|472.01|462.91|471.5|462.4|472.01|462.91|471.4|462.3|92
1671403500000|2022-12-18 22:45:00|471.42|462.32|469.83|460.73|471.62|462.52|469.19|460.09|262
1671403800000|2022-12-18 22:50:00|469.86|460.76|471.34|462.24|471.91|462.81|469.57|460.47|224
1671404100000|2022-12-18 22:55:00|471.38|462.28|471.21|462.11|471.51|462.41|471.17|462.07|95
1671404400000|2022-12-18 23:00:00|471.26|462.16|473.05|463.95|473.06|463.96|471.09|461.99|246
1671404700000|2022-12-18 23:05:00|473.01|463.91|473.21|464.11|473.26|464.16|472.79|463.69|119
1671405000000|2022-12-18 23:10:00|473.13|464.03|473.85|464.75|474.35|465.25|473.05|463.95|172
1671405300000|2022-12-18 23:15:00|473.92|464.82|473.42|464.32|474.05|464.95|473.37|464.27|219
1671405600000|2022-12-18 23:20:00|473.47|464.37|473.29|464.19|473.51|464.41|472.97|463.87|91
1671405900000|2022-12-18 23:25:00|473.31|464.21|472.97|463.87|473.46|464.36|472.87|463.77|67
1671406200000|2022-12-18 23:30:00|472.93|463.83|472.26|463.16|472.95|463.85|472.24|463.14|133
1671406500000|2022-12-18 23:35:00|472.27|463.17|472.47|463.37|472.47|463.37|472.08|462.98|115
1671406800000|2022-12-18 23:40:00|472.48|463.38|471.99|462.89|472.48|463.38|471.86|462.76|68
1671407100000|2022-12-18 23:45:00|472|462.9|471.61|462.51|472|462.9|471.44|462.34|174
1671407400000|2022-12-18 23:50:00|471.6|462.5|470.88|461.78|471.73|462.63|470.85|461.75|161
1671407700000|2022-12-18 23:55:00|470.91|461.81|470.21|461.11|470.93|461.83|469.86|460.76|197
1671408000000|2022-12-19 00:00:00|470.26|461.16|469.94|460.84|470.61|461.51|469.91|460.81|116
1671408300000|2022-12-19 00:05:00|469.95|460.85|469.52|460.42|469.95|460.85|468.95|459.85|122
1671408600000|2022-12-19 00:10:00|469.57|460.47|470.04|460.94|470.31|461.21|469.57|460.47|116
1671408900000|2022-12-19 00:15:00|470.05|460.95|471.09|461.99|471.12|462.02|469.71|460.61|135
1671409200000|2022-12-19 00:20:00|471.15|462.05|472.61|463.51|472.83|463.73|471.04|461.94|154
1671409500000|2022-12-19 00:25:00|472.63|463.53|473.03|463.93|473.24|464.14|472.47|463.37|214
1671409800000|2022-12-19 00:30:00|473.05|463.95|474.18|465.08|474.99|465.89|473.03|463.93|319
1671410100000|2022-12-19 00:35:00|474.19|465.09|473.77|464.67|474.23|465.13|473.5|464.4|179
1671410400000|2022-12-19 00:40:00|473.69|464.59|473.29|464.19|473.82|464.72|473.23|464.13|134
1671410700000|2022-12-19 00:45:00|473.31|464.21|472.78|463.68|473.33|464.23|472.69|463.59|71
1671411000000|2022-12-19 00:50:00|472.93|463.83|473.46|464.36|473.53|464.43|472.79|463.69|146
1671411300000|2022-12-19 00:55:00|473.52|464.42|473.25|464.15|473.53|464.43|473.22|464.12|145
1671411600000|2022-12-19 01:00:00|473.26|464.16|473.47|464.37|473.75|464.65|473.26|464.16|170
1671411900000|2022-12-19 01:05:00|473.5|464.4|472.95|463.85|473.75|464.65|472.95|463.85|198
1671412200000|2022-12-19 01:10:00|472.94|463.84|473|463.9|473.15|464.05|472.7|463.6|120
1671412500000|2022-12-19 01:15:00|473.03|463.93|474.18|465.08|474.35|465.25|473|463.9|287
1671412800000|2022-12-19 01:20:00|474.15|465.05|475.1|466|475.1|466|473.9|464.8|180
1671413100000|2022-12-19 01:25:00|475|465.9|474.24|465.14|475.1|466|474.1|465|177
1671413400000|2022-12-19 01:30:00|474.29|465.19|474.4|465.3|474.6|465.5|474.07|464.97|179
1671413700000|2022-12-19 01:35:00|474.35|465.25|474.2|465.1|474.4|465.3|474|464.9|215
1671414000000|2022-12-19 01:40:00|474.15|465.05|473.8|464.7|474.2|465.1|473.7|464.6|255
1671414300000|2022-12-19 01:45:00|473.75|464.65|474.1|465|474.1|465|473.7|464.6|52
1671414600000|2022-12-19 01:50:00|474.07|464.97|473.35|464.25|474.1|465|473.3|464.2|165
1671414900000|2022-12-19 01:55:00|473.34|464.24|473.6|464.5|473.8|464.7|473.3|464.2|164
1671415200000|2022-12-19 02:00:00|473.65|464.55|473.7|464.6|473.7|464.6|473.6|464.5|67
1671415500000|2022-12-19 02:05:00|473.65|464.55|472.8|463.7|473.65|464.55|472.75|463.65|76
1671415800000|2022-12-19 02:10:00|472.7|463.6|472.8|463.7|472.95|463.85|472.7|463.6|24
1671416100000|2022-12-19 02:15:00|472.9|463.8|472.83|463.73|472.95|463.85|472.8|463.7|88
1671416400000|2022-12-19 02:20:00|472.8|463.7|472.98|463.88|473|463.9|472.8|463.7|62
1671416700000|2022-12-19 02:25:00|473|463.9|471.85|462.75|473|463.9|471.85|462.75|245
1671417000000|2022-12-19 02:30:00|471.83|462.73|470.83|461.73|472|462.9|470.8|461.7|357
1671417300000|2022-12-19 02:35:00|470.8|461.7|469.94|460.84|471|461.9|469.55|460.45|541
1671417600000|2022-12-19 02:40:00|469.91|460.81|470.85|461.75|470.85|461.75|469.7|460.6|241
1671417900000|2022-12-19 02:45:00|470.75|461.65|471.45|462.35|471.6|462.5|470.6|461.5|223
1671418200000|2022-12-19 02:50:00|471.4|462.3|471.36|462.26|471.55|462.45|471.3|462.2|171
1671418500000|2022-12-19 02:55:00|471.3|462.2|470.5|461.4|471.7|462.6|470.4|461.3|252
1671418800000|2022-12-19 03:00:00|470.45|461.35|468.7|459.6|470.6|461.5|468.6|459.5|94
1671419100000|2022-12-19 03:05:00|468.8|459.7|467.65|458.55|468.85|459.75|466.8|457.7|286
1671419400000|2022-12-19 03:10:00|467.6|458.5|468.2|459.1|468.38|459.28|467.2|458.1|421
1671419700000|2022-12-19 03:15:00|468.1|459|468.78|459.68|468.78|459.68|467.55|458.45|325
1671420000000|2022-12-19 03:20:00|468.75|459.65|468.7|459.6|469.1|460|468.7|459.6|47
1671420300000|2022-12-19 03:25:00|468.65|459.55|468.8|459.7|468.8|459.7|468.5|459.4|108
1671420600000|2022-12-19 03:30:00|468.71|459.61|468.47|459.37|469|459.9|468.4|459.3|190
1671420900000|2022-12-19 03:35:00|468.49|459.39|467.4|458.3|468.5|459.4|467.3|458.2|52
1671421200000|2022-12-19 03:40:00|467.38|458.28|464|454.9|467.4|458.3|463|453.9|392
1671421500000|2022-12-19 03:45:00|464.05|454.95|464.45|455.35|465.55|456.45|461.7|452.6|644
1671421800000|2022-12-19 03:50:00|464.38|455.28|465.53|456.43|465.55|456.45|463.95|454.85|271
1671422100000|2022-12-19 03:55:00|465.6|456.5|465.2|456.1|465.89|456.79|464.65|455.55|208
1671422400000|2022-12-19 04:00:00|465.15|456.05|465.6|456.5|465.6|456.5|464.6|455.5|266
1671422700000|2022-12-19 04:05:00|465.55|456.45|466.1|457|466.14|457.04|465.55|456.45|169
1671423000000|2022-12-19 04:10:00|466.19|457.09|465.65|456.55|466.47|457.37|465.6|456.5|112
1671423300000|2022-12-19 04:15:00|465.7|456.6|465.6|456.5|466.05|456.95|465.4|456.3|215
1671423600000|2022-12-19 04:20:00|465.56|456.46|467.1|458|467.39|458.29|465.5|456.4|239
1671423900000|2022-12-19 04:25:00|467.06|457.96|466.95|457.85|467.13|458.03|466.8|457.7|80
1671424200000|2022-12-19 04:30:00|466.93|457.83|466.9|457.8|467.24|458.14|466.7|457.6|136
1671424500000|2022-12-19 04:35:00|467|457.9|467.4|458.3|467.4|458.3|466.4|457.3|229
1671424800000|2022-12-19 04:40:00|467.46|458.36|468|458.9|468.25|459.15|467.4|458.3|125
1671425100000|2022-12-19 04:45:00|467.95|458.85|468.15|459.05|468.5|459.4|467.95|458.85|102
1671425400000|2022-12-19 04:50:00|468.23|459.13|467.9|458.8|468.4|459.3|467.8|458.7|53
1671425700000|2022-12-19 04:55:00|467.85|458.75|467.6|458.5|467.9|458.8|467.5|458.4|57
1671426000000|2022-12-19 05:00:00|467.65|458.55|467.9|458.8|467.9|458.8|467.6|458.5|91
1671426300000|2022-12-19 05:05:00|467.85|458.75|467.7|458.6|467.95|458.85|467.5|458.4|87
1671426600000|2022-12-19 05:10:00|467.6|458.5|467.03|457.93|467.7|458.6|466.75|457.65|124
1671426900000|2022-12-19 05:15:00|467|457.9|466.7|457.6|467.39|458.29|466.69|457.59|82
1671427200000|2022-12-19 05:20:00|466.68|457.58|467|457.9|467.06|457.96|466.64|457.54|209
1671427500000|2022-12-19 05:25:00|467.15|458.05|467.75|458.65|467.89|458.79|467.15|458.05|181
1671427800000|2022-12-19 05:30:00|467.73|458.63|467.4|458.3|468.29|459.19|467.4|458.3|180
1671428100000|2022-12-19 05:35:00|467.3|458.2|466.9|457.8|467.35|458.25|466.85|457.75|54
1671428400000|2022-12-19 05:40:00|466.8|457.7|466.6|457.5|466.9|457.8|466.2|457.1|175
1671428700000|2022-12-19 05:45:00|466.55|457.45|467.3|458.2|467.4|458.3|466.4|457.3|237
1671429000000|2022-12-19 05:50:00|467.26|458.16|466.3|457.2|467.3|458.2|466.3|457.2|111
1671429300000|2022-12-19 05:55:00|466.35|457.25|466.2|457.1|466.4|457.3|465.9|456.8|273
1671429600000|2022-12-19 06:00:00|466.1|457|466.7|457.6|466.85|457.75|465.9|456.8|200
1671429900000|2022-12-19 06:05:00|466.75|457.65|466.85|457.75|467.13|458.03|466.6|457.5|194
1671430200000|2022-12-19 06:10:00|466.9|457.8|467.3|458.2|467.5|458.4|466.8|457.7|212
1671430500000|2022-12-19 06:15:00|467.34|458.24|467.1|458|467.45|458.35|466.8|457.7|159
1671430800000|2022-12-19 06:20:00|467.05|457.95|466.6|457.5|467.1|458|466.5|457.4|132
1671431100000|2022-12-19 06:25:00|466.65|457.55|467.05|457.95|467.05|457.95|466.5|457.4|185
1671431400000|2022-12-19 06:30:00|467|457.9|466.95|457.85|467.2|458.1|466.8|457.7|113
1671431700000|2022-12-19 06:35:00|466.92|457.82|467|457.9|467.65|458.55|466.8|457.7|341
1671432000000|2022-12-19 06:40:00|467.05|457.95|466.33|457.23|467.05|457.95|466.1|457|175
1671432300000|2022-12-19 06:45:00|466.3|457.2|467|457.9|467.1|458|466.3|457.2|223
1671432600000|2022-12-19 06:50:00|467.05|457.95|467.4|458.3|467.64|458.54|466.65|457.55|217
1671432900000|2022-12-19 06:55:00|467.45|458.35|467.81|458.71|467.85|458.75|467.4|458.3|323
1671433200000|2022-12-19 07:00:00|467.9|458.8|468.07|458.97|468.29|459.19|467.5|458.4|230
1671433500000|2022-12-19 07:05:00|468.1|459|468.1|459|468.3|459.2|467.9|458.8|154
1671433800000|2022-12-19 07:10:00|468.05|458.95|467.43|458.33|468.1|459|467.43|458.33|247
1671434100000|2022-12-19 07:15:00|467.45|458.35|467.06|457.96|467.5|458.4|467|457.9|263
1671434400000|2022-12-19 07:20:00|467.1|458|467.1|458|467.4|458.3|467|457.9|186
1671434700000|2022-12-19 07:25:00|467.05|457.95|466.9|457.8|467.2|458.1|466.7|457.6|136
1671435000000|2022-12-19 07:30:00|466.85|457.75|466.5|457.4|467.35|458.25|466.25|457.15|338
1671435300000|2022-12-19 07:35:00|466.47|457.37|466.43|457.33|466.5|457.4|466.2|457.1|215
1671435600000|2022-12-19 07:40:00|466.4|457.3|466.7|457.6|466.7|457.6|466.3|457.2|242
1671435900000|2022-12-19 07:45:00|466.6|457.5|465.9|456.8|466.7|457.6|465.9|456.8|163
1671436200000|2022-12-19 07:50:00|465.86|456.76|465.6|456.5|466.1|457|465.2|456.1|224
1671436500000|2022-12-19 07:55:00|465.58|456.48|466.36|457.26|466.4|457.3|465.4|456.3|255
1671436800000|2022-12-19 08:00:00|466.3|457.2|466.3|457.2|466.7|457.6|466.2|457.1|322
1671437100000|2022-12-19 08:05:00|466.25|457.15|465.95|456.85|466.6|457.5|465.9|456.8|359
1671437400000|2022-12-19 08:10:00|466.1|457|465.43|456.33|466.25|457.15|465.4|456.3|266
1671437700000|2022-12-19 08:15:00|465.45|456.35|466.89|457.79|466.89|457.79|465.3|456.2|378
1671438000000|2022-12-19 08:20:00|466.94|457.84|466.9|457.8|467.5|458.4|466.7|457.6|354
1671438300000|2022-12-19 08:25:00|466.96|457.86|466.61|457.51|467.29|458.19|466.5|457.4|229
1671438600000|2022-12-19 08:30:00|466.69|457.59|465.9|456.8|466.9|457.8|465.7|456.6|388
1671438900000|2022-12-19 08:35:00|465.78|456.68|465.4|456.3|466|456.9|465.3|456.2|352
1671439200000|2022-12-19 08:40:00|465.35|456.25|465.86|456.76|465.99|456.89|465.3|456.2|538
1671439500000|2022-12-19 08:45:00|465.98|456.88|465.83|456.73|465.99|456.89|465.6|456.5|495
1671439800000|2022-12-19 08:50:00|465.94|456.84|466.75|457.65|466.86|457.76|465.7|456.6|442
1671440100000|2022-12-19 08:55:00|466.76|457.66|466.82|457.72|466.96|457.86|466.5|457.4|94
1671440400000|2022-12-19 09:00:00|466.91|457.81|466.79|457.69|467.2|458.1|466.6|457.5|186
1671440700000|2022-12-19 09:05:00|466.84|457.74|466.59|457.49|466.87|457.77|466.2|457.1|395
1671441000000|2022-12-19 09:10:00|466.64|457.54|466.37|457.27|466.76|457.66|466.2|457.1|274
1671441300000|2022-12-19 09:15:00|466.52|457.42|466.9|457.8|467.12|458.02|466.3|457.2|270
1671441600000|2022-12-19 09:20:00|467.03|457.93|466.94|457.84|467.39|458.29|466.6|457.5|226
1671441900000|2022-12-19 09:25:00|466.91|457.81|467.3|458.2|467.47|458.37|466.9|457.8|364
1671442200000|2022-12-19 09:30:00|467.33|458.23|467.35|458.25|467.84|458.74|467.2|458.1|305
1671442500000|2022-12-19 09:35:00|467.45|458.35|467.35|458.25|467.59|458.49|467|457.9|503
1671442800000|2022-12-19 09:40:00|467.38|458.28|466.96|457.86|467.38|458.28|466.6|457.5|422
1671443100000|2022-12-19 09:45:00|467|457.9|467.2|458.1|467.35|458.25|466.9|457.8|346
1671443400000|2022-12-19 09:50:00|467.12|458.02|466.69|457.59|467.3|458.2|466.6|457.5|365
1671443700000|2022-12-19 09:55:00|466.68|457.58|466.4|457.3|466.99|457.89|466.4|457.3|378
1671444000000|2022-12-19 10:00:00|466.52|457.42|466.9|457.8|467.3|458.2|466.4|457.3|391
1671444300000|2022-12-19 10:05:00|466.82|457.72|466.3|457.2|467.05|457.95|466.1|457|337
1671444600000|2022-12-19 10:10:00|466.1|457|466.82|457.72|466.95|457.85|466.1|457|378
1671444900000|2022-12-19 10:15:00|466.99|457.89|467.8|458.7|467.9|458.8|466.7|457.6|478
1671445200000|2022-12-19 10:20:00|467.7|458.6|468|458.9|468.48|459.38|467.6|458.5|327
1671445500000|2022-12-19 10:25:00|468.3|459.2|467.6|458.5|468.3|459.2|467.4|458.3|264
1671445800000|2022-12-19 10:30:00|467.65|458.55|467.64|458.54|467.85|458.75|467.2|458.1|281
1671446100000|2022-12-19 10:35:00|467.65|458.55|467.95|458.85|468.18|459.08|467.5|458.4|209
1671446400000|2022-12-19 10:40:00|468|458.9|467.8|458.7|468.19|459.09|467.5|458.4|261
1671446700000|2022-12-19 10:45:00|467.7|458.6|466.4|457.3|468|458.9|466.4|457.3|176
1671447000000|2022-12-19 10:50:00|466.45|457.35|467.3|458.2|467.45|458.35|466.3|457.2|320
1671447300000|2022-12-19 10:55:00|467.28|458.18|467.4|458.3|467.8|458.7|467.1|458|229
1671447600000|2022-12-19 11:00:00|467.1|458|467.1|458|468|458.9|467|457.9|346
1671447900000|2022-12-19 11:05:00|467.2|458.1|466.8|457.7|467.5|458.4|466.6|457.5|256
1671448200000|2022-12-19 11:10:00|466.74|457.64|467.5|458.4|467.6|458.5|466.6|457.5|316
1671448500000|2022-12-19 11:15:00|467.45|458.35|467.16|458.06|467.5|458.4|467.1|458|189
1671448800000|2022-12-19 11:20:00|467.1|458|467.4|458.3|467.75|458.65|467.1|458|292
1671449100000|2022-12-19 11:25:00|467.36|458.26|466.9|457.8|467.45|458.35|466.7|457.6|255
1671449400000|2022-12-19 11:30:00|467.07|457.97|467.61|458.51|467.7|458.6|466.7|457.6|181
1671449700000|2022-12-19 11:35:00|467.5|458.4|467.5|458.4|467.75|458.65|467.2|458.1|205
1671450000000|2022-12-19 11:40:00|467.6|458.5|467.45|458.35|467.6|458.5|467.4|458.3|102
1671450300000|2022-12-19 11:45:00|467.5|458.4|466.6|457.5|467.55|458.45|466.6|457.5|237
1671450600000|2022-12-19 11:50:00|466.7|457.6|466.9|457.8|467.3|458.2|466.7|457.6|95
1671450900000|2022-12-19 11:55:00|466.93|457.83|466.9|457.8|467.15|458.05|466.88|457.78|62
1671451200000|2022-12-19 12:00:00|467|457.9|467|457.9|467|457.9|466.7|457.6|48
1671451500000|2022-12-19 12:05:00|466.95|457.85|466.6|457.5|467.1|458|466.6|457.5|89
1671451800000|2022-12-19 12:10:00|466.7|457.6|466.64|457.54|466.79|457.69|466.6|457.5|55
1671452100000|2022-12-19 12:15:00|466.6|457.5|467.16|458.06|467.2|458.1|466.6|457.5|90
1671452400000|2022-12-19 12:20:00|467.2|458.1|467.39|458.29|467.7|458.6|467.1|458|243
1671452700000|2022-12-19 12:25:00|467.4|458.3|466.95|457.85|467.4|458.3|466.8|457.7|205
1671453000000|2022-12-19 12:30:00|467|457.9|466.54|457.44|467|457.9|466.4|457.3|225
1671453300000|2022-12-19 12:35:00|466.5|457.4|468.26|459.16|468.3|459.2|466.5|457.4|333
1671453600000|2022-12-19 12:40:00|468.23|459.13|467.6|458.5|468.4|459.3|467.4|458.3|22
1671453900000|2022-12-19 12:45:00|467.5|458.4|468.36|459.26|468.4|459.3|467.5|458.4|113
1671454200000|2022-12-19 12:50:00|468.4|459.3|468.75|459.65|469|459.9|468.2|459.1|219
1671454500000|2022-12-19 12:55:00|468.7|459.6|468.33|459.23|468.8|459.7|468|458.9|297
1671454800000|2022-12-19 13:00:00|468.36|459.26|469|459.9|469.85|460.75|468.3|459.2|252
1671455100000|2022-12-19 13:05:00|468.95|459.85|468.5|459.4|469|459.9|468.28|459.18|92
1671455400000|2022-12-19 13:10:00|468.45|459.35|468.5|459.4|468.6|459.5|468.2|459.1|161
1671455700000|2022-12-19 13:15:00|468.55|459.45|468.7|459.6|468.89|459.79|468.4|459.3|154
1671456000000|2022-12-19 13:20:00|468.65|459.55|468.27|459.17|468.79|459.69|468.2|459.1|144
1671456300000|2022-12-19 13:25:00|468.2|459.1|467.4|458.3|468.4|459.3|467.4|458.3|103
1671456600000|2022-12-19 13:30:00|467.35|458.25|468.2|459.1|468.3|459.2|467.35|458.25|102
1671456900000|2022-12-19 13:35:00|468.15|459.05|467.65|458.55|468.15|459.05|467.3|458.2|47
1671457200000|2022-12-19 13:40:00|467.6|458.5|467.25|458.15|467.78|458.68|467.2|458.1|121
1671457500000|2022-12-19 13:45:00|467.2|458.1|467.5|458.4|467.69|458.59|467.08|457.98|290
1671457800000|2022-12-19 13:50:00|467.6|458.5|467.8|458.7|468.2|459.1|467.5|458.4|212
1671458100000|2022-12-19 13:55:00|467.79|458.69|467.6|458.5|467.9|458.8|467.5|458.4|90
1671458400000|2022-12-19 14:00:00|467.55|458.45|467.1|458|467.55|458.45|467.1|458|53
1671458700000|2022-12-19 14:05:00|467|457.9|466.28|457.18|467|457.9|464.7|455.6|309
1671459000000|2022-12-19 14:10:00|466.3|457.2|466.55|457.45|466.7|457.6|466.05|456.95|168
1671459300000|2022-12-19 14:15:00|466.5|457.4|467.1|458|467.2|458.1|466.3|457.2|184
1671459600000|2022-12-19 14:20:00|467|457.9|467.5|458.4|467.5|458.4|467|457.9|74
1671459900000|2022-12-19 14:25:00|467.45|458.35|467.6|458.5|467.8|458.7|467.2|458.1|62
1671460200000|2022-12-19 14:30:00|467.57|458.47|466.9|457.8|467.6|458.5|466.1|457|211
1671460500000|2022-12-19 14:35:00|466.85|457.75|469.33|460.23|469.5|460.4|466.8|457.7|325
1671460800000|2022-12-19 14:40:00|469.3|460.2|468.25|459.15|469.4|460.3|468.1|459|323
1671461100000|2022-12-19 14:45:00|468.2|459.1|467.15|458.05|468.4|459.3|466.5|457.4|396
1671461400000|2022-12-19 14:50:00|467.05|457.95|467.4|458.3|467.5|458.4|466.8|457.7|543
1671461700000|2022-12-19 14:55:00|467.38|458.28|468.68|459.58|468.99|459.89|467.35|458.25|265
1671462000000|2022-12-19 15:00:00|468.7|459.6|468.35|459.25|468.95|459.85|467.7|458.6|464
1671462300000|2022-12-19 15:05:00|468.4|459.3|468.3|459.2|468.4|459.3|467.6|458.5|224
1671462600000|2022-12-19 15:10:00|468.4|459.3|468.6|459.5|468.9|459.8|468.4|459.3|281
1671462900000|2022-12-19 15:15:00|468.56|459.46|468.65|459.55|469.05|459.95|468.5|459.4|344
1671463200000|2022-12-19 15:20:00|468.7|459.6|469.5|460.4|469.9|460.8|468.6|459.5|242
1671463500000|2022-12-19 15:25:00|469.54|460.44|469.15|460.05|469.64|460.54|468.9|459.8|258
1671463800000|2022-12-19 15:30:00|469.05|459.95|468.48|459.38|469.15|460.05|468.2|459.1|229
1671464100000|2022-12-19 15:35:00|468.46|459.36|467.96|458.86|468.67|459.57|467.85|458.75|308
1671464400000|2022-12-19 15:40:00|468|458.9|468.06|458.96|468.3|459.2|467.7|458.6|308
1671464700000|2022-12-19 15:45:00|468.1|459|468.16|459.06|468.25|459.15|467.85|458.75|217
1671465000000|2022-12-19 15:50:00|468.2|459.1|466.65|457.55|468.2|459.1|466.6|457.5|245
1671465300000|2022-12-19 15:55:00|466.6|457.5|466.56|457.46|466.95|457.85|466.5|457.4|224
1671465600000|2022-12-19 16:00:00|466.5|457.4|466.6|457.5|466.6|457.5|465.7|456.6|172
1671465900000|2022-12-19 16:05:00|466.58|457.48|466.1|457|467.05|457.95|465.8|456.7|394
1671466200000|2022-12-19 16:10:00|466.27|457.17|466.4|457.3|466.74|457.64|466|456.9|409
1671466500000|2022-12-19 16:15:00|466.45|457.35|466.55|457.45|466.99|457.89|466.05|456.95|396
1671466800000|2022-12-19 16:20:00|466.5|457.4|463.99|454.89|466.5|457.4|462.28|453.18|615
1671467100000|2022-12-19 16:25:00|464.04|454.94|463.53|454.43|464.74|455.64|462.85|453.75|694
1671467400000|2022-12-19 16:30:00|463.5|454.4|464.05|454.95|464.55|455.45|463.1|454|534
1671467700000|2022-12-19 16:35:00|464|454.9|461.75|452.65|464.05|454.95|461.2|452.1|747
1671468000000|2022-12-19 16:40:00|461.65|452.55|462.2|453.1|462.55|453.45|461.08|451.98|563
1671468300000|2022-12-19 16:45:00|462.4|453.3|462.35|453.25|462.65|453.55|462.1|453|395
1671468600000|2022-12-19 16:50:00|462.3|453.2|463.15|454.05|463.29|454.19|462.1|453|429
1671468900000|2022-12-19 16:55:00|463.2|454.1|462.5|453.4|463.2|454.1|462.3|453.2|447
1671469200000|2022-12-19 17:00:00|462.6|453.5|462.8|453.7|463.06|453.96|461.6|452.5|560
1671469500000|2022-12-19 17:05:00|462.75|453.65|462.3|453.2|462.8|453.7|462.1|453|379
1671469800000|2022-12-19 17:10:00|462.25|453.15|462.3|453.2|462.3|453.2|461.6|452.5|395
1671470100000|2022-12-19 17:15:00|462.2|453.1|461.55|452.45|462.25|453.15|460.6|451.5|434
1671470400000|2022-12-19 17:20:00|461.45|452.35|461.63|452.53|461.75|452.65|460.45|451.35|515
1671470700000|2022-12-19 17:25:00|461.65|452.55|458.37|449.27|462.39|453.29|457.85|448.75|558
1671471000000|2022-12-19 17:30:00|458.3|449.2|456.43|447.33|459.65|450.55|455.35|446.25|610
1671471300000|2022-12-19 17:35:00|456.44|447.34|455.8|446.7|457.5|448.4|455.6|446.5|508
1671471600000|2022-12-19 17:40:00|455.85|446.75|456.1|447|457.02|447.92|455.25|446.15|521
1671471900000|2022-12-19 17:45:00|456.2|447.1|458.4|449.3|458.6|449.5|455.74|446.64|671
1671472200000|2022-12-19 17:50:00|458.45|449.35|458.3|449.2|458.9|449.8|458.16|449.06|436
1671472500000|2022-12-19 17:55:00|458.4|449.3|458.55|449.45|458.6|449.5|457.8|448.7|374
1671472800000|2022-12-19 18:00:00|458.5|449.4|458.97|449.87|459.09|449.99|457.6|448.5|553
1671473100000|2022-12-19 18:05:00|459|449.9|459.07|449.97|459.15|450.05|458.5|449.4|474
1671473400000|2022-12-19 18:10:00|459.15|450.05|459.5|450.4|459.7|450.6|458.95|449.85|446
1671473700000|2022-12-19 18:15:00|459.45|450.35|458.9|449.8|459.55|450.45|458.3|449.2|528
1671474000000|2022-12-19 18:20:00|458.8|449.7|458.9|449.8|459.28|450.18|458.65|449.55|316
1671474300000|2022-12-19 18:25:00|458.93|449.83|459.15|450.05|459.8|450.7|458.8|449.7|486
1671474600000|2022-12-19 18:30:00|459.1|450|459.25|450.15|459.45|450.35|459|449.9|374
1671474900000|2022-12-19 18:35:00|459.3|450.2|457.84|448.74|459.3|450.2|457.3|448.2|220
1671475200000|2022-12-19 18:40:00|457.8|448.7|456.35|447.25|458.13|449.03|455.8|446.7|309
1671475500000|2022-12-19 18:45:00|456.4|447.3|456.6|447.5|456.63|447.53|455.48|446.38|168
1671475800000|2022-12-19 18:50:00|456.55|447.45|451.3|442.2|456.95|447.85|450.8|441.7|241
1671476100000|2022-12-19 18:55:00|451.23|442.13|452.95|443.85|453.92|444.82|451.2|442.1|805
1671476400000|2022-12-19 19:00:00|452.92|443.82|453.55|444.45|454.45|445.35|452.5|443.4|581
1671476700000|2022-12-19 19:05:00|453.58|444.48|455.68|446.58|455.8|446.7|453.3|444.2|500
1671477000000|2022-12-19 19:10:00|455.65|446.55|455.3|446.2|456.05|446.95|455.25|446.15|292
1671477300000|2022-12-19 19:15:00|455.35|446.25|455.95|446.85|456.2|447.1|454.78|445.68|144
1671477600000|2022-12-19 19:20:00|456|446.9|455.5|446.4|456.3|447.2|455.4|446.3|96
1671477900000|2022-12-19 19:25:00|455.45|446.35|455.25|446.15|456.1|447|455.15|446.05|387
1671478200000|2022-12-19 19:30:00|455.3|446.2|455.55|446.45|456.05|446.95|455|445.9|430
1671478500000|2022-12-19 19:35:00|455.6|446.5|455.7|446.6|455.9|446.8|455.3|446.2|308
1671478800000|2022-12-19 19:40:00|455.65|446.55|456|446.9|456|446.9|455.45|446.35|290
1671479100000|2022-12-19 19:45:00|456.1|447|457.1|448|457.4|448.3|456|446.9|410
1671479400000|2022-12-19 19:50:00|457.16|448.06|456.35|447.25|457.16|448.06|455.8|446.7|350
1671479700000|2022-12-19 19:55:00|456.3|447.2|456.4|447.3|456.7|447.6|456.1|447|179
1671480000000|2022-12-19 20:00:00|456.37|447.27|456.5|447.4|456.58|447.48|455.6|446.5|245
1671480300000|2022-12-19 20:05:00|456.4|447.3|456.7|447.6|456.9|447.8|455.8|446.7|151
1671480600000|2022-12-19 20:10:00|456.75|447.65|456.54|447.44|457|447.9|456.35|447.25|335
1671480900000|2022-12-19 20:15:00|456.55|447.45|456.6|447.5|456.8|447.7|456.4|447.3|286
1671481200000|2022-12-19 20:20:00|456.67|447.57|456.4|447.3|456.8|447.7|456.3|447.2|191
1671481500000|2022-12-19 20:25:00|456.47|447.37|456.45|447.35|456.7|447.6|456.3|447.2|176
1671481800000|2022-12-19 20:30:00|456.4|447.3|456.7|447.6|456.7|447.6|456.3|447.2|43
1671482100000|2022-12-19 20:35:00|456.73|447.63|457.2|448.1|457.8|448.7|456.73|447.63|46
1671482400000|2022-12-19 20:40:00|457.15|448.05|457.15|448.05|457.4|448.3|457|447.9|37
1671482700000|2022-12-19 20:45:00|457.25|448.15|456.75|447.65|457.5|448.4|456.7|447.6|111
1671483000000|2022-12-19 20:50:00|456.8|447.7|457.7|448.6|457.7|448.6|456.7|447.6|207
1671483300000|2022-12-19 20:55:00|457.75|448.65|458.2|449.1|458.3|449.2|457.6|448.5|230
1671483600000|2022-12-19 21:00:00|458.15|449.05|458.2|449.1|458.3|449.2|457.8|448.7|92
1671483900000|2022-12-19 21:05:00|458.16|449.06|457.8|448.7|458.16|449.06|457.6|448.5|54
1671484200000|2022-12-19 21:10:00|457.78|448.68|457.8|448.7|457.9|448.8|457.75|448.65|15
1671484500000|2022-12-19 21:15:00|457.75|448.65|458.15|449.05|458.3|449.2|457.6|448.5|73
1671484800000|2022-12-19 21:20:00|458.1|449|458.65|449.55|458.98|449.88|458.08|448.98|132
1671485100000|2022-12-19 21:25:00|458.66|449.56|458.83|449.73|459.2|450.1|458.4|449.3|312
1671485400000|2022-12-19 21:30:00|458.86|449.76|458.6|449.5|458.99|449.89|458.5|449.4|300
1671485700000|2022-12-19 21:35:00|458.55|449.45|458.1|449|458.69|449.59|457.49|448.39|333
1671486000000|2022-12-19 21:40:00|458.07|448.97|458.55|449.45|458.7|449.6|458|448.9|222
1671486300000|2022-12-19 21:45:00|458.5|449.4|458.1|449|458.65|449.55|458|448.9|282
1671486600000|2022-12-19 21:50:00|458.15|449.05|458|448.9|458.2|449.1|457.7|448.6|127
1671486900000|2022-12-19 21:55:00|457.9|448.8|457.26|448.16|457.9|448.8|457.26|448.16|226
1671487200000|2022-12-19 22:00:00|457.24|448.14|457.15|448.05|457.28|448.18|456.4|447.3|241
1671487500000|2022-12-19 22:05:00|457.14|448.04|456.8|447.7|457.16|448.06|456.76|447.66|99
1671487800000|2022-12-19 22:10:00|456.78|447.68|456.11|447.01|456.89|447.79|456.05|446.95|132
1671488100000|2022-12-19 22:15:00|456.12|447.02|455.71|446.61|456.12|447.02|455.63|446.53|127
1671488400000|2022-12-19 22:20:00|455.76|446.66|455.7|446.6|455.98|446.88|455.69|446.59|71
1671488700000|2022-12-19 22:25:00|455.69|446.59|453.01|443.91|455.7|446.6|453.01|443.91|115
1671489000000|2022-12-19 22:30:00|453|443.9|447.8|438.7|453|443.9|445.91|436.81|712
1671489300000|2022-12-19 22:35:00|447.79|438.69|449.58|440.48|449.74|440.64|446.71|437.61|772
1671489600000|2022-12-19 22:40:00|449.59|440.49|450.49|441.39|451.78|442.68|449.16|440.06|528
1671489900000|2022-12-19 22:45:00|450.47|441.37|450.25|441.15|451.13|442.03|449.79|440.69|374
1671490200000|2022-12-19 22:50:00|450.24|441.14|450.66|441.56|451.11|442.01|450.17|441.07|413
1671490500000|2022-12-19 22:55:00|450.69|441.59|452.05|442.95|452.15|443.05|450.54|441.44|355
1671490800000|2022-12-19 23:00:00|452.02|442.92|452|442.9|453.53|444.43|451.7|442.6|641
1671491100000|2022-12-19 23:05:00|452.2|443.1|451.29|442.19|452.7|443.6|451|441.9|477
1671491400000|2022-12-19 23:10:00|451.35|442.25|451.28|442.18|451.75|442.65|450.9|441.8|451
1671491700000|2022-12-19 23:15:00|451.27|442.17|451.25|442.15|451.8|442.7|450.05|440.95|474
1671492000000|2022-12-19 23:20:00|451.22|442.12|452.45|443.35|452.49|443.39|450.8|441.7|530
1671492300000|2022-12-19 23:25:00|452.1|443|452.4|443.3|452.95|443.85|451.95|442.85|624
1671492600000|2022-12-19 23:30:00|452.54|443.44|452.1|443|452.95|443.85|451.7|442.6|558
1671492900000|2022-12-19 23:35:00|452.01|442.91|451.9|442.8|452.1|443|451.6|442.5|246
1671493200000|2022-12-19 23:40:00|452|442.9|452.65|443.55|452.65|443.55|451.8|442.7|336
1671493500000|2022-12-19 23:45:00|452.6|443.5|452.1|443|453.1|444|452.1|443|206
1671493800000|2022-12-19 23:50:00|452.15|443.05|452.05|442.95|452.4|443.3|451.7|442.6|173
1671494100000|2022-12-19 23:55:00|452|442.9|452.6|443.5|452.68|443.58|451.7|442.6|139
1671494400000|2022-12-20 00:00:00|452.58|443.48|452.69|443.59|453.1|444|452.2|443.1|363
1671494700000|2022-12-20 00:05:00|452.5|443.4|451.9|442.8|452.84|443.74|451.87|442.77|294
1671495000000|2022-12-20 00:10:00|452|442.9|451.35|442.25|452.19|443.09|450.6|441.5|348
1671495300000|2022-12-20 00:15:00|451.33|442.23|453.7|444.6|453.9|444.8|451.3|442.2|443
1671495600000|2022-12-20 00:20:00|453.73|444.63|455.3|446.2|455.4|446.3|453.2|444.1|337
1671495900000|2022-12-20 00:25:00|455.4|446.3|453.7|444.6|455.4|446.3|453.7|444.6|241
1671496200000|2022-12-20 00:30:00|453.75|444.65|453.6|444.5|454|444.9|453.3|444.2|112
1671496500000|2022-12-20 00:35:00|453.58|444.48|454.83|445.73|454.93|445.83|453.5|444.4|361
1671496800000|2022-12-20 00:40:00|454.8|445.7|455.1|446|455.84|446.74|454.8|445.7|207
1671497100000|2022-12-20 00:45:00|455.15|446.05|454.6|445.5|455.2|446.1|454.6|445.5|181
1671497400000|2022-12-20 00:50:00|454.55|445.45|455.5|446.4|455.65|446.55|454.3|445.2|160
1671497700000|2022-12-20 00:55:00|455.48|446.38|455.1|446|455.5|446.4|454.85|445.75|128
1671498000000|2022-12-20 01:00:00|455|445.9|455.7|446.6|455.85|446.75|454.65|445.55|189
1671498300000|2022-12-20 01:05:00|455.65|446.55|455.3|446.2|455.9|446.8|455.3|446.2|122
1671498600000|2022-12-20 01:10:00|455.35|446.25|455.6|446.5|456.5|447.4|455.25|446.15|201
1671498900000|2022-12-20 01:15:00|455.65|446.55|456.2|447.1|456.48|447.38|455.4|446.3|138
1671499200000|2022-12-20 01:20:00|456.25|447.15|456.7|447.6|457.25|448.15|456|446.9|190
1671499500000|2022-12-20 01:25:00|456.65|447.55|456.3|447.2|456.95|447.85|456.25|447.15|54
1671499800000|2022-12-20 01:30:00|456.26|447.16|459|449.9|459.23|450.13|456.2|447.1|487
1671500100000|2022-12-20 01:35:00|458.99|449.89|457.78|448.68|459.83|450.73|457.4|448.3|454
1671500400000|2022-12-20 01:40:00|457.75|448.65|457.5|448.4|458.25|449.15|457.35|448.25|407
1671500700000|2022-12-20 01:45:00|457.45|448.35|458.1|449|458.32|449.22|457.4|448.3|462
1671501000000|2022-12-20 01:50:00|458.07|448.97|458.5|449.4|458.85|449.75|457.95|448.85|292
1671501300000|2022-12-20 01:55:00|458.45|449.35|458.62|449.52|458.96|449.86|458.2|449.1|238
1671501600000|2022-12-20 02:00:00|458.6|449.5|457.7|448.6|459.08|449.98|457.55|448.45|330
1671501900000|2022-12-20 02:05:00|457.6|448.5|458.15|449.05|458.17|449.07|457.08|447.98|392
1671502200000|2022-12-20 02:10:00|458.17|449.07|457.76|448.66|458.2|449.1|457.7|448.6|128
1671502500000|2022-12-20 02:15:00|457.7|448.6|458.09|448.99|458.39|449.29|457.7|448.6|332
1671502800000|2022-12-20 02:20:00|458.1|449|457.99|448.89|458.39|449.29|457.8|448.7|370
1671503100000|2022-12-20 02:25:00|457.91|448.81|457.84|448.74|458.13|449.03|457.6|448.5|190
1671503400000|2022-12-20 02:30:00|457.81|448.71|458.9|449.8|459.42|450.32|457.81|448.71|302
1671503700000|2022-12-20 02:35:00|458.95|449.85|459.05|449.95|459.73|450.63|458.7|449.6|380
1671504000000|2022-12-20 02:40:00|459|449.9|462.99|453.89|464.03|454.93|458.9|449.8|625
1671504300000|2022-12-20 02:45:00|462.9|453.8|462.15|453.05|463.55|454.45|461.5|452.4|742
1671504600000|2022-12-20 02:50:00|462.1|453|462.2|453.1|463.2|454.1|462|452.9|422
1671504900000|2022-12-20 02:55:00|462.23|453.13|461.8|452.7|462.59|453.49|460.84|451.74|403
1671505200000|2022-12-20 03:00:00|461.81|452.71|460.88|451.78|464.2|455.1|460.67|451.57|653
1671505500000|2022-12-20 03:05:00|460.91|451.81|461.6|452.5|462.88|453.78|460.57|451.47|368
1671505800000|2022-12-20 03:10:00|461.61|452.51|460.7|451.6|461.68|452.58|459.9|450.8|371
1671506100000|2022-12-20 03:15:00|460.72|451.62|460.39|451.29|460.98|451.88|460.2|451.1|267
1671506400000|2022-12-20 03:20:00|460.37|451.27|460.33|451.23|460.85|451.75|460.11|451.01|274
1671506700000|2022-12-20 03:25:00|460.34|451.24|460.63|451.53|460.74|451.64|460.26|451.16|262
1671507000000|2022-12-20 03:30:00|460.64|451.54|459.78|450.68|460.92|451.82|459.57|450.47|264
1671507300000|2022-12-20 03:35:00|459.76|450.66|460.28|451.18|460.41|451.31|459.75|450.65|190
1671507600000|2022-12-20 03:40:00|460.29|451.19|459.61|450.51|460.31|451.21|459.45|450.35|231
1671507900000|2022-12-20 03:45:00|459.54|450.44|459.98|450.88|460.19|451.09|459.51|450.41|211
1671508200000|2022-12-20 03:50:00|460|450.9|460.28|451.18|460.63|451.53|460|450.9|133
1671508500000|2022-12-20 03:55:00|460.25|451.15|460.28|451.18|460.7|451.6|459.99|450.89|207
1671508800000|2022-12-20 04:00:00|460.42|451.32|460.1|451|460.83|451.73|459.95|450.85|224
1671509100000|2022-12-20 04:05:00|460.13|451.03|459.77|450.67|460.16|451.06|459.33|450.23|179
1671509400000|2022-12-20 04:10:00|459.78|450.68|460.8|451.7|461|451.9|459.77|450.67|308
1671509700000|2022-12-20 04:15:00|460.84|451.74|460.36|451.26|461.06|451.96|460.18|451.08|283
1671510000000|2022-12-20 04:20:00|460.35|451.25|460.74|451.64|460.97|451.87|460.31|451.21|229
1671510300000|2022-12-20 04:25:00|460.75|451.65|460.7|451.6|460.87|451.77|460.47|451.37|244
1671510600000|2022-12-20 04:30:00|460.73|451.63|461.25|452.15|461.41|452.31|460.73|451.63|245
1671510900000|2022-12-20 04:35:00|461.28|452.18|462.36|453.26|462.39|453.29|461.2|452.1|367
1671511200000|2022-12-20 04:40:00|462.37|453.27|465.02|455.92|466.34|457.24|462.37|453.27|742
1671511500000|2022-12-20 04:45:00|465.05|455.95|464.77|455.67|465.66|456.56|464.01|454.91|564
1671511800000|2022-12-20 04:50:00|464.78|455.68|464.1|455|464.78|455.68|463.61|454.51|389
1671512100000|2022-12-20 04:55:00|464.11|455.01|463.95|454.85|464.43|455.33|463.95|454.85|283
1671512400000|2022-12-20 05:00:00|464|454.9|464.09|454.99|464.82|455.72|464|454.9|284
1671512700000|2022-12-20 05:05:00|464.06|454.96|463.53|454.43|464.13|455.03|463.53|454.43|207
1671513000000|2022-12-20 05:10:00|463.54|454.44|463.73|454.63|463.83|454.73|463.41|454.31|254
1671513300000|2022-12-20 05:15:00|463.74|454.64|463.52|454.42|464.06|454.96|463.41|454.31|288
1671513600000|2022-12-20 05:20:00|463.5|454.4|463.48|454.38|463.7|454.6|463.47|454.37|188
1671513900000|2022-12-20 05:25:00|463.47|454.37|463.06|453.96|463.53|454.43|462.88|453.78|302
1671514200000|2022-12-20 05:30:00|462.94|453.84|463.72|454.62|463.81|454.71|462.87|453.77|225
1671514500000|2022-12-20 05:35:00|463.73|454.63|463.49|454.39|464.07|454.97|463.42|454.32|264
1671514800000|2022-12-20 05:40:00|463.48|454.38|463.73|454.63|463.74|454.64|463.44|454.34|131
1671515100000|2022-12-20 05:45:00|463.74|454.64|464.22|455.12|464.22|455.12|463.72|454.62|268
1671515400000|2022-12-20 05:50:00|464.25|455.15|464.47|455.37|464.75|455.65|464.07|454.97|348
1671515700000|2022-12-20 05:55:00|464.5|455.4|464.17|455.07|464.71|455.61|464.01|454.91|271
1671516000000|2022-12-20 06:00:00|464.16|455.06|464.51|455.41|464.57|455.47|464.08|454.98|223
1671516300000|2022-12-20 06:05:00|464.53|455.43|464.73|455.63|464.8|455.7|464.47|455.37|228
1671516600000|2022-12-20 06:10:00|464.7|455.6|464.87|455.77|465.09|455.99|464.6|455.5|199
1671516900000|2022-12-20 06:15:00|464.93|455.83|464.23|455.13|464.93|455.83|464.23|455.13|110
1671517200000|2022-12-20 06:20:00|464.22|455.12|463.6|454.5|464.35|455.25|463.38|454.28|231
1671517500000|2022-12-20 06:25:00|463.61|454.51|463.74|454.64|464.04|454.94|462.88|453.78|174
1671517800000|2022-12-20 06:30:00|463.76|454.66|464.15|455.05|464.39|455.29|463.7|454.6|300
1671518100000|2022-12-20 06:35:00|464.19|455.09|464.61|455.51|464.74|455.64|464.13|455.03|231
1671518400000|2022-12-20 06:40:00|464.65|455.55|464.91|455.81|464.91|455.81|464.59|455.49|175
1671518700000|2022-12-20 06:45:00|464.92|455.82|464.95|455.85|465.13|456.03|464.87|455.77|164
1671519000000|2022-12-20 06:50:00|464.97|455.87|465.99|456.89|466.38|457.28|464.96|455.86|183
1671519300000|2022-12-20 06:55:00|465.97|456.87|466.4|457.3|466.5|457.4|465.82|456.72|252
1671519600000|2022-12-20 07:00:00|466.43|457.33|466.39|457.29|466.83|457.73|466.32|457.22|225
1671519900000|2022-12-20 07:05:00|466.41|457.31|466.11|457.01|466.41|457.31|466.09|456.99|149
1671520200000|2022-12-20 07:10:00|466.06|456.96|465.57|456.47|466.14|457.04|465.4|456.3|194
1671520500000|2022-12-20 07:15:00|465.58|456.48|465.46|456.36|465.68|456.58|465.44|456.34|86
1671520800000|2022-12-20 07:20:00|465.47|456.37|464.97|455.87|465.47|456.37|464.77|455.67|165
1671521100000|2022-12-20 07:25:00|464.98|455.88|465.16|456.06|465.16|456.06|464.6|455.5|163
1671521400000|2022-12-20 07:30:00|465.17|456.07|465.3|456.2|465.39|456.29|465.16|456.06|125
1671521700000|2022-12-20 07:35:00|465.29|456.19|465.2|456.1|465.3|456.2|465.09|455.99|70
1671522000000|2022-12-20 07:40:00|465.26|456.16|464.48|455.38|465.41|456.31|464.28|455.18|124
1671522300000|2022-12-20 07:45:00|464.51|455.41|464.12|455.02|464.86|455.76|463.82|454.72|163
1671522600000|2022-12-20 07:50:00|464.14|455.04|464.99|455.89|465.31|456.21|464.14|455.04|122
1671522900000|2022-12-20 07:55:00|465|455.9|465.09|455.99|465.24|456.14|464.93|455.83|114
1671523200000|2022-12-20 08:00:00|464.97|455.87|465.47|456.37|465.83|456.73|464.77|455.67|250
1671523500000|2022-12-20 08:05:00|465.41|456.31|465.36|456.26|465.41|456.31|464.91|455.81|97
1671523800000|2022-12-20 08:10:00|465.35|456.25|464.7|455.6|465.57|456.47|464.63|455.53|101
1671524100000|2022-12-20 08:15:00|464.71|455.61|463.82|454.72|464.83|455.73|463.69|454.59|122
1671524400000|2022-12-20 08:20:00|463.83|454.73|463.64|454.54|464|454.9|463.54|454.44|164
1671524700000|2022-12-20 08:25:00|463.63|454.53|464.19|455.09|464.48|455.38|463.62|454.52|169
1671525000000|2022-12-20 08:30:00|464.17|455.07|464.3|455.2|464.3|455.2|463.99|454.89|91
1671525300000|2022-12-20 08:35:00|464.34|455.24|464.82|455.72|464.88|455.78|464.34|455.24|81
1671525600000|2022-12-20 08:40:00|464.86|455.76|465.3|456.2|465.32|456.22|464.86|455.76|67
1671525900000|2022-12-20 08:45:00|465.31|456.21|465.88|456.78|465.91|456.81|465.31|456.21|138
1671526200000|2022-12-20 08:50:00|465.87|456.77|466.66|457.56|466.66|457.56|465.6|456.5|105
1671526500000|2022-12-20 08:55:00|466.67|457.57|466.2|457.1|466.68|457.58|466.07|456.97|118
1671526800000|2022-12-20 09:00:00|466.16|457.06|465.87|456.77|466.41|457.31|465.83|456.73|200
1671527100000|2022-12-20 09:05:00|465.88|456.78|465.47|456.37|466|456.9|465.47|456.37|64
1671527400000|2022-12-20 09:10:00|465.49|456.39|465.97|456.87|466.11|457.01|465.49|456.39|99
1671527700000|2022-12-20 09:15:00|466|456.9|465.38|456.28|466.08|456.98|465.29|456.19|111
1671528000000|2022-12-20 09:20:00|465.4|456.3|465.15|456.05|465.63|456.53|465.13|456.03|98
1671528300000|2022-12-20 09:25:00|465.17|456.07|465.9|456.8|465.96|456.86|465.17|456.07|110
1671528600000|2022-12-20 09:30:00|465.91|456.81|465.8|456.7|466.34|457.24|465.8|456.7|111
1671528900000|2022-12-20 09:35:00|465.87|456.77|466.6|457.5|466.7|457.6|465.83|456.73|54
1671529200000|2022-12-20 09:40:00|466.62|457.52|466.17|457.07|466.87|457.77|465.91|456.81|172
1671529500000|2022-12-20 09:45:00|466.16|457.06|465.81|456.71|466.24|457.14|465.71|456.61|108
1671529800000|2022-12-20 09:50:00|465.86|456.76|465.89|456.79|466.11|457.01|465.57|456.47|151
1671530100000|2022-12-20 09:55:00|465.85|456.75|466.3|457.2|466.31|457.21|465.79|456.69|151
1671530400000|2022-12-20 10:00:00|466.39|457.29|466.05|456.95|466.61|457.51|465.99|456.89|94
1671530700000|2022-12-20 10:05:00|466.04|456.94|465.56|456.46|466.54|457.44|465.47|456.37|244
1671531000000|2022-12-20 10:10:00|465.48|456.38|465.55|456.45|465.9|456.8|465.4|456.3|378
1671531300000|2022-12-20 10:15:00|465.57|456.47|465.2|456.1|465.6|456.5|465|455.9|330
1671531600000|2022-12-20 10:20:00|465.23|456.13|466.04|456.94|466.04|456.94|465.2|456.1|137
1671531900000|2022-12-20 10:25:00|466.1|457|466.16|457.06|466.16|457.06|465.9|456.8|33
1671532200000|2022-12-20 10:30:00|466.22|457.12|465.7|456.6|466.3|457.2|465.7|456.6|229
1671532500000|2022-12-20 10:35:00|465.6|456.5|465.5|456.4|465.8|456.7|465.4|456.3|107
1671532800000|2022-12-20 10:40:00|465.45|456.35|465.45|456.35|465.7|456.6|465.4|456.3|207
1671533100000|2022-12-20 10:45:00|465.4|456.3|465.76|456.66|465.8|456.7|465.4|456.3|64
1671533400000|2022-12-20 10:50:00|465.7|456.6|465.55|456.45|465.8|456.7|465.2|456.1|282
1671533700000|2022-12-20 10:55:00|465.6|456.5|465.21|456.11|465.7|456.6|464.9|455.8|335
1671534000000|2022-12-20 11:00:00|465.18|456.08|464.8|455.7|465.3|456.2|464.8|455.7|181
1671534300000|2022-12-20 11:05:00|464.78|455.68|465.2|456.1|465.3|456.2|464.78|455.68|159
1671534600000|2022-12-20 11:10:00|465.3|456.2|465.65|456.55|465.9|456.8|465.1|456|322
1671534900000|2022-12-20 11:15:00|465.7|456.6|465.7|456.6|466.8|457.7|465.5|456.4|406
1671535200000|2022-12-20 11:20:00|465.76|456.66|466.2|457.1|466.5|457.4|465.7|456.6|332
1671535500000|2022-12-20 11:25:00|466.22|457.12|465.6|456.5|466.3|457.2|465.5|456.4|231
1671535800000|2022-12-20 11:30:00|465.58|456.48|465.4|456.3|465.75|456.65|465.3|456.2|174
1671536100000|2022-12-20 11:35:00|465.38|456.28|465.25|456.15|465.7|456.6|465|455.9|211
1671536400000|2022-12-20 11:40:00|465.3|456.2|465.66|456.56|465.7|456.6|465.23|456.13|247
1671536700000|2022-12-20 11:45:00|465.7|456.6|465.8|456.7|466.1|457|465.3|456.2|139
1671537000000|2022-12-20 11:50:00|465.78|456.68|465.6|456.5|465.9|456.8|465.56|456.46|90
1671537300000|2022-12-20 11:55:00|465.63|456.53|465.7|456.6|465.75|456.65|465.6|456.5|59
1671537600000|2022-12-20 12:00:00|465.75|456.65|465.9|456.8|466.4|457.3|465.75|456.65|173
1671537900000|2022-12-20 12:05:00|466|456.9|466.1|457|466.15|457.05|465.8|456.7|142
1671538200000|2022-12-20 12:10:00|466.13|457.03|466.4|457.3|466.5|457.4|466.1|457|239
1671538500000|2022-12-20 12:15:00|466.43|457.33|466.2|457.1|466.5|457.4|466.1|457|60
1671538800000|2022-12-20 12:20:00|466.23|457.13|466.7|457.6|467.03|457.93|466.2|457.1|254
1671539100000|2022-12-20 12:25:00|466.73|457.63|465.8|456.7|466.83|457.73|465.75|456.65|268
1671539400000|2022-12-20 12:30:00|465.78|456.68|465.76|456.66|465.95|456.85|465.5|456.4|288
1671539700000|2022-12-20 12:35:00|465.7|456.6|465.86|456.76|465.98|456.88|465.7|456.6|83
1671540000000|2022-12-20 12:40:00|465.8|456.7|466.24|457.14|466.4|457.3|465.8|456.7|220
1671540300000|2022-12-20 12:45:00|466.3|457.2|465.65|456.55|466.3|457.2|465.65|456.55|190
1671540600000|2022-12-20 12:50:00|465.69|456.59|465.63|456.53|465.8|456.7|465.45|456.35|114
1671540900000|2022-12-20 12:55:00|465.6|456.5|465.1|456|465.7|456.6|465.1|456|210
1671541200000|2022-12-20 13:00:00|465.13|456.03|465|455.9|465.4|456.3|465|455.9|184
1671541500000|2022-12-20 13:05:00|464.95|455.85|464.55|455.45|465|455.9|464.5|455.4|291
1671541800000|2022-12-20 13:10:00|464.6|455.5|464.68|455.58|464.8|455.7|464.4|455.3|84
1671542100000|2022-12-20 13:15:00|464.65|455.55|464.88|455.78|465.05|455.95|464.38|455.28|247
1671542400000|2022-12-20 13:20:00|464.9|455.8|464.7|455.6|465.04|455.94|464.54|455.44|281
1671542700000|2022-12-20 13:25:00|464.6|455.5|464.5|455.4|464.63|455.53|464.5|455.4|196
1671543000000|2022-12-20 13:30:00|464.6|455.5|463.65|454.55|464.69|455.59|462.8|453.7|372
1671543300000|2022-12-20 13:35:00|463.69|454.59|464.2|455.1|464.45|455.35|463.5|454.4|354
1671543600000|2022-12-20 13:40:00|464.25|455.15|464.56|455.46|464.7|455.6|464|454.9|410
1671543900000|2022-12-20 13:45:00|464.5|455.4|464.56|455.46|464.75|455.65|464.5|455.4|221
1671544200000|2022-12-20 13:50:00|464.5|455.4|464.1|455|464.6|455.5|464.1|455|250
1671544500000|2022-12-20 13:55:00|464.12|455.02|464.05|454.95|464.3|455.2|464|454.9|291
1671544800000|2022-12-20 14:00:00|464.07|454.97|464|454.9|464.1|455|463.8|454.7|323
1671545100000|2022-12-20 14:05:00|463.9|454.8|463.8|454.7|464|454.9|463.6|454.5|221
1671545400000|2022-12-20 14:10:00|463.85|454.75|463.3|454.2|464|454.9|462.8|453.7|266
1671545700000|2022-12-20 14:15:00|463.35|454.25|463.4|454.3|463.65|454.55|463.2|454.1|269
1671546000000|2022-12-20 14:20:00|463.45|454.35|463.05|453.95|463.8|454.7|462.8|453.7|300
1671546300000|2022-12-20 14:25:00|462.99|453.89|463.13|454.03|463.35|454.25|462.5|453.4|380
1671546600000|2022-12-20 14:30:00|463.1|454|463.6|454.5|464.44|455.34|462.9|453.8|576
1671546900000|2022-12-20 14:35:00|463.75|454.65|464.1|455|464.39|455.29|463.3|454.2|530
1671547200000|2022-12-20 14:40:00|464.2|455.1|463.05|453.95|464.4|455.3|463|453.9|471
1671547500000|2022-12-20 14:45:00|463.1|454|461.63|452.53|463.2|454.1|460.78|451.68|624
1671547800000|2022-12-20 14:50:00|461.66|452.56|461.89|452.79|461.98|452.88|461.1|452|551
1671548100000|2022-12-20 14:55:00|461.9|452.8|465.45|456.35|466.72|457.62|461.7|452.6|821
1671548400000|2022-12-20 15:00:00|465.3|456.2|465.4|456.3|466.93|457.83|465.3|456.2|765
1671548700000|2022-12-20 15:05:00|465.43|456.33|465.8|456.7|466.35|457.25|465.3|456.2|630
1671549000000|2022-12-20 15:10:00|465.78|456.68|465.7|456.6|466.2|457.1|465|455.9|462
1671549300000|2022-12-20 15:15:00|465.6|456.5|466.4|457.3|466.6|457.5|465.05|455.95|435
1671549600000|2022-12-20 15:20:00|466.35|457.25|467.35|458.25|468.03|458.93|466.3|457.2|477
1671549900000|2022-12-20 15:25:00|467.45|458.35|467.45|458.35|467.9|458.8|467.05|457.95|193
1671550200000|2022-12-20 15:30:00|467.5|458.4|468.9|459.8|469.9|460.8|467.46|458.36|427
1671550500000|2022-12-20 15:35:00|468.95|459.85|468.4|459.3|469.35|460.25|468.1|459|229
1671550800000|2022-12-20 15:40:00|468.43|459.33|467.8|458.7|468.53|459.43|467.7|458.6|225
1671551100000|2022-12-20 15:45:00|467.85|458.75|467.4|458.3|468|458.9|467|457.9|143
1671551400000|2022-12-20 15:50:00|467.35|458.25|467.4|458.3|467.8|458.7|467.25|458.15|106
1671551700000|2022-12-20 15:55:00|467.5|458.4|466.7|457.6|467.6|458.5|466.7|457.6|26
1671552000000|2022-12-20 16:00:00|466.75|457.65|466.7|457.6|467.35|458.25|466.3|457.2|92
1671552300000|2022-12-20 16:05:00|466.55|457.45|465.9|456.8|466.55|457.45|465.9|456.8|48
1671552600000|2022-12-20 16:10:00|465.85|456.75|465.6|456.5|465.9|456.8|465.6|456.5|11
1671552900000|2022-12-20 16:15:00|465.55|456.45|464.4|455.3|465.6|456.5|464.05|454.95|256
1671553200000|2022-12-20 16:20:00|464.35|455.25|464.4|455.3|464.54|455.44|463.9|454.8|304
1671553500000|2022-12-20 16:25:00|464.3|455.2|463.28|454.18|464.5|455.4|462.9|453.8|268
1671553800000|2022-12-20 16:30:00|463.3|454.2|463.4|454.3|463.4|454.3|462.7|453.6|386
1671554100000|2022-12-20 16:35:00|463.37|454.27|463.65|454.55|463.8|454.7|463.2|454.1|339
1671554400000|2022-12-20 16:40:00|463.63|454.53|464.35|455.25|464.4|455.3|463.45|454.35|325
1671554700000|2022-12-20 16:45:00|464.4|455.3|464.7|455.6|464.7|455.6|464|454.9|304
1671555000000|2022-12-20 16:50:00|464.62|455.52|464.7|455.6|464.8|455.7|464.5|455.4|478
1671555300000|2022-12-20 16:55:00|464.65|455.55|464.5|455.4|465.1|456|464.3|455.2|339
1671555600000|2022-12-20 17:00:00|464.4|455.3|464.3|455.2|464.6|455.5|464.2|455.1|334
1671555900000|2022-12-20 17:05:00|464.2|455.1|464.1|455|464.35|455.25|463.8|454.7|160
1671556200000|2022-12-20 17:10:00|464.15|455.05|463.65|454.55|464.4|455.3|463.6|454.5|119
1671556500000|2022-12-20 17:15:00|463.6|454.5|463.1|454|463.75|454.65|463.1|454|97
1671556800000|2022-12-20 17:20:00|463.15|454.05|463.8|454.7|463.8|454.7|463.15|454.05|185
1671557100000|2022-12-20 17:25:00|463.72|454.62|464.1|455|464.25|455.15|463.6|454.5|350
1671557400000|2022-12-20 17:30:00|464.05|454.95|463.45|454.35|464.1|455|463.4|454.3|266
1671557700000|2022-12-20 17:35:00|463.4|454.3|463.2|454.1|463.5|454.4|463|453.9|204
1671558000000|2022-12-20 17:40:00|463.15|454.05|463.3|454.2|463.72|454.62|463.15|454.05|173
1671558300000|2022-12-20 17:45:00|463.35|454.25|463.07|453.97|463.5|454.4|463|453.9|373
1671558600000|2022-12-20 17:50:00|463.1|454|463.14|454.04|463.25|454.15|462.9|453.8|323
1671558900000|2022-12-20 17:55:00|463.2|454.1|463.15|454.05|463.45|454.35|463|453.9|328
1671559200000|2022-12-20 18:00:00|463.19|454.09|462.9|453.8|463.2|454.1|462.5|453.4|407
1671559500000|2022-12-20 18:05:00|463.1|454|462.65|453.55|463.1|454|462.55|453.45|272
1671559800000|2022-12-20 18:10:00|462.6|453.5|462.8|453.7|463|453.9|462.55|453.45|304
1671560100000|2022-12-20 18:15:00|462.76|453.66|462.65|453.55|463.2|454.1|462.65|453.55|218
1671560400000|2022-12-20 18:20:00|462.6|453.5|462.4|453.3|462.7|453.6|462.17|453.07|334
1671560700000|2022-12-20 18:25:00|462.36|453.26|462.76|453.66|463|453.9|462.3|453.2|312
1671561000000|2022-12-20 18:30:00|462.8|453.7|463.5|454.4|463.65|454.55|462.7|453.6|291
1671561300000|2022-12-20 18:35:00|463.48|454.38|464.2|455.1|464.3|455.2|463.45|454.35|279
1671561600000|2022-12-20 18:40:00|464.25|455.15|464|454.9|464.85|455.75|463.8|454.7|381
1671561900000|2022-12-20 18:45:00|463.9|454.8|463.85|454.75|464.05|454.95|463.6|454.5|307
1671562200000|2022-12-20 18:50:00|463.9|454.8|464|454.9|464.1|455|463.8|454.7|289
1671562500000|2022-12-20 18:55:00|463.95|454.85|463.8|454.7|464.1|455|463.7|454.6|180
1671562800000|2022-12-20 19:00:00|464|454.9|464.4|455.3|464.65|455.55|463.9|454.8|123
1671563100000|2022-12-20 19:05:00|464.36|455.26|464.6|455.5|464.6|455.5|464|454.9|294
1671563400000|2022-12-20 19:10:00|464.4|455.3|464.6|455.5|464.89|455.79|464.4|455.3|380
1671563700000|2022-12-20 19:15:00|464.56|455.46|464.2|455.1|464.6|455.5|463.9|454.8|259
1671564000000|2022-12-20 19:20:00|464.15|455.05|464.45|455.35|464.6|455.5|464.1|455|299
1671564300000|2022-12-20 19:25:00|464.5|455.4|464.7|455.6|464.7|455.6|464.2|455.1|226
1671564600000|2022-12-20 19:30:00|464.6|455.5|464.86|455.76|465.1|456|464.5|455.4|84
1671564900000|2022-12-20 19:35:00|464.9|455.8|464.56|455.46|465.1|456|464.4|455.3|342
1671565200000|2022-12-20 19:40:00|464.5|455.4|464.46|455.36|464.85|455.75|464.3|455.2|296
1671565500000|2022-12-20 19:45:00|464.5|455.4|464.2|455.1|464.6|455.5|464.2|455.1|263
1671565800000|2022-12-20 19:50:00|464.3|455.2|464.4|455.3|464.4|455.3|463.77|454.67|227
1671566100000|2022-12-20 19:55:00|464.37|455.27|464.4|455.3|464.5|455.4|463.9|454.8|313
1671566400000|2022-12-20 20:00:00|464.5|455.4|464.27|455.17|464.6|455.5|464.2|455.1|254
1671566700000|2022-12-20 20:05:00|464.3|455.2|464.27|455.17|464.4|455.3|464.2|455.1|222
1671567000000|2022-12-20 20:10:00|464.3|455.2|464.5|455.4|464.5|455.4|464.1|455|168
1671567300000|2022-12-20 20:15:00|464.47|455.37|464.7|455.6|465.05|455.95|464.4|455.3|364
1671567600000|2022-12-20 20:20:00|464.8|455.7|464.9|455.8|465|455.9|464.7|455.6|215
1671567900000|2022-12-20 20:25:00|465|455.9|465.2|456.1|465.2|456.1|464.7|455.6|326
1671568200000|2022-12-20 20:30:00|465.15|456.05|464.6|455.5|465.2|456.1|464.6|455.5|350
1671568500000|2022-12-20 20:35:00|464.65|455.55|464.4|455.3|464.7|455.6|464.3|455.2|129
1671568800000|2022-12-20 20:40:00|464.45|455.35|464.3|455.2|464.5|455.4|464.3|455.2|9
1671569100000|2022-12-20 20:45:00|464.28|455.18|464.5|455.4|464.6|455.5|464.28|455.18|127
1671569400000|2022-12-20 20:50:00|464.46|455.36|463.55|454.45|464.5|455.4|463.5|454.4|195
1671569700000|2022-12-20 20:55:00|463.53|454.43|463.13|454.03|463.55|454.45|462.8|453.7|317
1671570000000|2022-12-20 21:00:00|463.1|454|463.2|454.1|463.48|454.38|463.05|453.95|239
1671570300000|2022-12-20 21:05:00|463.25|454.15|463|453.9|463.5|454.4|463|453.9|156
1671570600000|2022-12-20 21:10:00|463.07|453.97|463.06|453.96|463.3|454.2|462.85|453.75|176
1671570900000|2022-12-20 21:15:00|463.1|454|463.55|454.45|463.6|454.5|463|453.9|210
1671571200000|2022-12-20 21:20:00|463.5|454.4|463.5|454.4|463.55|454.45|463.3|454.2|144
1671571500000|2022-12-20 21:25:00|463.4|454.3|463.45|454.35|463.55|454.45|463.1|454|178
1671571800000|2022-12-20 21:30:00|463.5|454.4|463.56|454.46|463.6|454.5|463.4|454.3|134
1671572100000|2022-12-20 21:35:00|463.6|454.5|463.88|454.78|463.9|454.8|463.5|454.4|113
1671572400000|2022-12-20 21:40:00|463.9|454.8|464.15|455.05|464.2|455.1|463.9|454.8|79
1671572700000|2022-12-20 21:45:00|464.1|455|464.3|455.2|464.3|455.2|464.1|455|54
1671573000000|2022-12-20 21:50:00|464.4|455.3|464.8|455.7|464.9|455.8|464.1|455|93
1671573300000|2022-12-20 21:55:00|464.85|455.75|464.8|455.7|465.05|455.95|464.79|455.69|34
1671573600000|2022-12-20 22:00:00|464.79|455.69|464.52|455.42|464.79|455.69|464.21|455.11|75
1671573900000|2022-12-20 22:05:00|464.53|455.43|464.69|455.59|464.7|455.6|464.31|455.21|128
1671574200000|2022-12-20 22:10:00|464.71|455.61|465.33|456.23|465.51|456.41|464.71|455.61|127
1671574500000|2022-12-20 22:15:00|465.31|456.21|465.15|456.05|465.4|456.3|465.12|456.02|86
1671574800000|2022-12-20 22:20:00|465.14|456.04|464.65|455.55|465.15|456.05|464.55|455.45|122
1671575100000|2022-12-20 22:25:00|464.64|455.54|464.87|455.77|464.91|455.81|464.59|455.49|72
1671575400000|2022-12-20 22:30:00|464.85|455.75|464.76|455.66|464.9|455.8|464.74|455.64|129
1671575700000|2022-12-20 22:35:00|464.77|455.67|464.82|455.72|464.87|455.77|464.71|455.61|72
1671576000000|2022-12-20 22:40:00|464.81|455.71|465.14|456.04|465.14|456.04|464.52|455.42|192
1671576300000|2022-12-20 22:45:00|465.15|456.05|465|455.9|465.41|456.31|464.9|455.8|152
1671576600000|2022-12-20 22:50:00|465.03|455.93|465.34|456.24|465.44|456.34|465|455.9|181
1671576900000|2022-12-20 22:55:00|465.32|456.22|465|455.9|465.34|456.24|465|455.9|60
1671577200000|2022-12-20 23:00:00|465.1|456|465.55|456.45|465.7|456.6|465.1|456|194
1671577500000|2022-12-20 23:05:00|465.5|456.4|465.45|456.35|465.8|456.7|465.25|456.15|205
1671577800000|2022-12-20 23:10:00|465.48|456.38|465.6|456.5|465.7|456.6|465.4|456.3|63
1671578100000|2022-12-20 23:15:00|465.65|456.55|465.6|456.5|466.3|457.2|465.5|456.4|124
1671578400000|2022-12-20 23:20:00|465.7|456.6|465.6|456.5|465.8|456.7|465.4|456.3|58
1671578700000|2022-12-20 23:25:00|465.7|456.6|466|456.9|466.1|457|465.55|456.45|245
1671579000000|2022-12-20 23:30:00|465.9|456.8|466.5|457.4|466.75|457.65|465.9|456.8|216
1671579300000|2022-12-20 23:35:00|466.54|457.44|465.85|456.75|466.55|457.45|465.6|456.5|362
1671579600000|2022-12-20 23:40:00|465.84|456.74|465.77|456.67|466|456.9|465.5|456.4|193
1671579900000|2022-12-20 23:45:00|465.8|456.7|465.75|456.65|466.35|457.25|465.3|456.2|360
1671580200000|2022-12-20 23:50:00|465.6|456.5|465.95|456.85|465.95|456.85|465.4|456.3|293
1671580500000|2022-12-20 23:55:00|465.9|456.8|465.2|456.1|465.9|456.8|465.2|456.1|225
1671580800000|2022-12-21 00:00:00|465.3|456.2|466|456.9|466.2|457.1|465.2|456.1|332
1671581100000|2022-12-21 00:05:00|465.95|456.85|465.82|456.72|466.35|457.25|465.7|456.6|302
1671581400000|2022-12-21 00:10:00|465.9|456.8|464.04|454.94|466|456.9|463.5|454.4|355
1671581700000|2022-12-21 00:15:00|464.1|455|464.07|454.97|464.6|455.5|463.1|454|496
1671582000000|2022-12-21 00:20:00|464.1|455|464.3|455.2|464.5|455.4|463.7|454.6|296
1671582300000|2022-12-21 00:25:00|464.2|455.1|464.7|455.6|464.95|455.85|464.2|455.1|330
1671582600000|2022-12-21 00:30:00|464.66|455.56|465.5|456.4|465.5|456.4|464.6|455.5|333
1671582900000|2022-12-21 00:35:00|465.46|456.36|464.3|455.2|465.85|456.75|464.3|455.2|337
1671583200000|2022-12-21 00:40:00|464.4|455.3|464.1|455|464.7|455.6|463.4|454.3|377
1671583500000|2022-12-21 00:45:00|464.06|454.96|463.35|454.25|464.1|455|462.8|453.7|393
1671583800000|2022-12-21 00:50:00|463.4|454.3|462.8|453.7|463.4|454.3|462.05|452.95|527
1671584100000|2022-12-21 00:55:00|462.85|453.75|462.2|453.1|463.05|453.95|462.2|453.1|378
1671584400000|2022-12-21 01:00:00|462.1|453|462.1|453|462.3|453.2|461.4|452.3|441
1671584700000|2022-12-21 01:05:00|462.15|453.05|462.46|453.36|462.55|453.45|461.8|452.7|424
1671585000000|2022-12-21 01:10:00|462.4|453.3|462.59|453.49|463|453.9|462.4|453.3|323
1671585300000|2022-12-21 01:15:00|462.65|453.55|462.56|453.46|463.1|454|462.5|453.4|426
1671585600000|2022-12-21 01:20:00|462.5|453.4|461.9|452.8|462.65|453.55|461.6|452.5|332
1671585900000|2022-12-21 01:25:00|461.85|452.75|462.1|453|462.3|453.2|461.6|452.5|389
1671586200000|2022-12-21 01:30:00|462.04|452.94|461.7|452.6|462.1|453|461.3|452.2|352
1671586500000|2022-12-21 01:35:00|461.75|452.65|461.9|452.8|462.1|453|461.6|452.5|308
1671586800000|2022-12-21 01:40:00|461.95|452.85|461.65|452.55|462.35|453.25|461.6|452.5|253
1671587100000|2022-12-21 01:45:00|461.7|452.6|461.45|452.35|461.9|452.8|461.35|452.25|332
1671587400000|2022-12-21 01:50:00|461.44|452.34|461.7|452.6|461.9|452.8|461.3|452.2|353
1671587700000|2022-12-21 01:55:00|461.65|452.55|461.75|452.65|462|452.9|461.6|452.5|345
1671588000000|2022-12-21 02:00:00|461.7|452.6|461.05|451.95|461.8|452.7|461|451.9|258
1671588300000|2022-12-21 02:05:00|461.1|452|461.1|452|461.1|452|460.9|451.8|104
1671588600000|2022-12-21 02:10:00|461.35|452.25|461.6|452.5|461.8|452.7|461.2|452.1|255
1671588900000|2022-12-21 02:15:00|461.55|452.45|461.43|452.33|461.8|452.7|461.37|452.27|246
1671589200000|2022-12-21 02:20:00|461.4|452.3|460.6|451.5|461.45|452.35|460.1|451|402
1671589500000|2022-12-21 02:25:00|460.5|451.4|461.06|451.96|461.35|452.25|460.44|451.34|369
1671589800000|2022-12-21 02:30:00|461.1|452|460.6|451.5|461.1|452|460.5|451.4|271
1671590100000|2022-12-21 02:35:00|460.55|451.45|460.6|451.5|460.8|451.7|460.5|451.4|163
1671590400000|2022-12-21 02:40:00|460.57|451.47|460.5|451.4|460.75|451.65|460.4|451.3|121
1671590700000|2022-12-21 02:45:00|460.55|451.45|459.6|450.5|460.7|451.6|459.4|450.3|287
1671591000000|2022-12-21 02:50:00|459.7|450.6|459.4|450.3|459.7|450.6|459.2|450.1|122
1671591300000|2022-12-21 02:55:00|459.3|450.2|459.4|450.3|459.7|450.6|459.3|450.2|111
1671591600000|2022-12-21 03:00:00|459.35|450.25|458.5|449.4|459.5|450.4|458.4|449.3|218
1671591900000|2022-12-21 03:05:00|458.4|449.3|457|447.9|458.4|449.3|456.35|447.25|127
1671592200000|2022-12-21 03:10:00|456.95|447.85|457.5|448.4|457.6|448.5|456.1|447|409
1671592500000|2022-12-21 03:15:00|457.44|448.34|457.2|448.1|457.6|448.5|456.85|447.75|301
1671592800000|2022-12-21 03:20:00|457.18|448.08|457.55|448.45|457.6|448.5|457.1|448|218
1671593100000|2022-12-21 03:25:00|457.6|448.5|456.9|447.8|457.6|448.5|456.9|447.8|308
1671593400000|2022-12-21 03:30:00|456.95|447.85|457.3|448.2|457.4|448.3|456.8|447.7|314
1671593700000|2022-12-21 03:35:00|457.1|448|457.6|448.5|457.7|448.6|457.1|448|346
1671594000000|2022-12-21 03:40:00|457.65|448.55|457.2|448.1|457.8|448.7|457.1|448|267
1671594300000|2022-12-21 03:45:00|457.17|448.07|457.6|448.5|457.65|448.55|457.1|448|242
1671594600000|2022-12-21 03:50:00|457.54|448.44|457.3|448.2|457.65|448.55|457.2|448.1|178
1671594900000|2022-12-21 03:55:00|457.25|448.15|457.2|448.1|457.5|448.4|456.8|447.7|339
1671595200000|2022-12-21 04:00:00|457.3|448.2|456.5|447.4|457.3|448.2|456.4|447.3|253
1671595500000|2022-12-21 04:05:00|456.7|447.6|456.7|447.6|456.8|447.7|456.5|447.4|71
1671595800000|2022-12-21 04:10:00|456.6|447.5|455.96|446.86|456.6|447.5|455.57|446.47|166
1671596100000|2022-12-21 04:15:00|456|446.9|456.9|447.8|457.7|448.6|455.7|446.6|322
1671596400000|2022-12-21 04:20:00|456.88|447.78|455.7|446.6|456.9|447.8|455.45|446.35|356
1671596700000|2022-12-21 04:25:00|455.84|446.74|456.4|447.3|456.4|447.3|455.5|446.4|232
1671597000000|2022-12-21 04:30:00|456.3|447.2|456.49|447.39|456.55|447.45|455.73|446.63|292
1671597300000|2022-12-21 04:35:00|456.5|447.4|456.27|447.17|456.65|447.55|456|446.9|224
1671597600000|2022-12-21 04:40:00|456.32|447.22|455.5|446.4|456.32|447.22|455.45|446.35|235
1671597900000|2022-12-21 04:45:00|455.6|446.5|455.95|446.85|456.3|447.2|454.6|445.5|62
1671598200000|2022-12-21 04:50:00|455.9|446.8|456.1|447|456.3|447.2|455.6|446.5|267
1671598500000|2022-12-21 04:55:00|456|446.9|454.8|445.7|456|446.9|454.75|445.65|287
1671598800000|2022-12-21 05:00:00|454.79|445.69|454.47|445.37|454.8|445.7|453.03|443.93|641
1671599100000|2022-12-21 05:05:00|454.4|445.3|454.95|445.85|454.95|445.85|454.1|445|272
1671599400000|2022-12-21 05:10:00|454.85|445.75|455.2|446.1|455.3|446.2|454.6|445.5|313
1671599700000|2022-12-21 05:15:00|455.19|446.09|454.75|445.65|455.5|446.4|454.5|445.4|258
1671600000000|2022-12-21 05:20:00|454.6|445.5|454.85|445.75|454.95|445.85|454.6|445.5|219
1671600300000|2022-12-21 05:25:00|454.9|445.8|455.35|446.25|455.65|446.55|454.7|445.6|242
1671600600000|2022-12-21 05:30:00|455.3|446.2|455.4|446.3|455.6|446.5|455.1|446|304
1671600900000|2022-12-21 05:35:00|455.45|446.35|455.46|446.36|455.7|446.6|455.2|446.1|247
1671601200000|2022-12-21 05:40:00|455.5|446.4|455.8|446.7|455.9|446.8|455.4|446.3|281
1671601500000|2022-12-21 05:45:00|455.76|446.66|455.5|446.4|455.99|446.89|455.4|446.3|257
1671601800000|2022-12-21 05:50:00|455.47|446.37|455.9|446.8|456.25|447.15|455.1|446|331
1671602100000|2022-12-21 05:55:00|455.95|446.85|455.8|446.7|456.1|447|455.8|446.7|166
1671602400000|2022-12-21 06:00:00|455.75|446.65|455.05|445.95|455.8|446.7|455.05|445.95|71
1671602700000|2022-12-21 06:05:00|455|445.9|454.8|445.7|455.17|446.07|454.7|445.6|58
1671603000000|2022-12-21 06:10:00|454.78|445.68|454.98|445.88|455.1|446|454.6|445.5|221
1671603300000|2022-12-21 06:15:00|455|445.9|454.95|445.85|455|445.9|454.7|445.6|125
1671603600000|2022-12-21 06:20:00|455|445.9|455.22|446.12|455.3|446.2|454.7|445.6|145
1671603900000|2022-12-21 06:25:00|455.1|446|455.1|446|455.6|446.5|455|445.9|172
1671604200000|2022-12-21 06:30:00|455.05|445.95|455.49|446.39|455.7|446.6|454.9|445.8|217
1671604500000|2022-12-21 06:35:00|455.5|446.4|455.85|446.75|456.1|447|455.4|446.3|300
1671604800000|2022-12-21 06:40:00|455.9|446.8|456.53|447.43|456.75|447.65|455.6|446.5|250
1671605100000|2022-12-21 06:45:00|456.5|447.4|456.43|447.33|456.6|447.5|456.3|447.2|187
1671605400000|2022-12-21 06:50:00|456.5|447.4|456.3|447.2|456.55|447.45|456.3|447.2|169
1671605700000|2022-12-21 06:55:00|456.35|447.25|456.28|447.18|456.4|447.3|456.15|447.05|174
1671606000000|2022-12-21 07:00:00|456.3|447.2|455.96|446.86|456.3|447.2|455.8|446.7|173
1671606300000|2022-12-21 07:05:00|456|446.9|456.4|447.3|457|447.9|455.9|446.8|252
1671606600000|2022-12-21 07:10:00|456.44|447.34|457.2|448.1|457.4|448.3|456.4|447.3|138
1671606900000|2022-12-21 07:15:00|457.25|448.15|456.95|447.85|457.4|448.3|456.9|447.8|249
1671607200000|2022-12-21 07:20:00|456.9|447.8|456.77|447.67|457.2|448.1|456.75|447.65|119
1671607500000|2022-12-21 07:25:00|456.8|447.7|456.6|447.5|456.8|447.7|456.5|447.4|69
1671607800000|2022-12-21 07:30:00|456.5|447.4|456.27|447.17|456.6|447.5|456.2|447.1|86
1671608100000|2022-12-21 07:35:00|456.3|447.2|456.3|447.2|456.5|447.4|456.15|447.05|164
1671608400000|2022-12-21 07:40:00|456.39|447.29|456.3|447.2|456.5|447.4|456.2|447.1|100
1671608700000|2022-12-21 07:45:00|456.36|447.26|456.45|447.35|456.5|447.4|456.36|447.26|112
1671609000000|2022-12-21 07:50:00|456.48|447.38|456.4|447.3|456.5|447.4|456.05|446.95|65
1671609300000|2022-12-21 07:55:00|456.32|447.22|456.22|447.12|456.5|447.4|456.1|447|158
1671609600000|2022-12-21 08:00:00|456.1|447|455.48|446.38|456.3|447.2|455.2|446.1|373
1671609900000|2022-12-21 08:05:00|455.47|446.37|453.6|444.5|455.5|446.4|453.25|444.15|377
1671610200000|2022-12-21 08:10:00|453.54|444.44|454.3|445.2|454.3|445.2|453.47|444.37|169
1671610500000|2022-12-21 08:15:00|454.28|445.18|454.3|445.2|454.4|445.3|454.1|445|106
1671610800000|2022-12-21 08:20:00|454.28|445.18|452.3|443.2|454.3|445.2|451.6|442.5|315
1671611100000|2022-12-21 08:25:00|452.35|443.25|453|443.9|453|443.9|452.25|443.15|153
1671611400000|2022-12-21 08:30:00|452.9|443.8|452.66|443.56|452.9|443.8|451.98|442.88|224
1671611700000|2022-12-21 08:35:00|452.68|443.58|453.91|444.81|453.94|444.84|452.5|443.4|233
1671612000000|2022-12-21 08:40:00|453.9|444.8|457.2|448.1|457.25|448.15|453.9|444.8|566
1671612300000|2022-12-21 08:45:00|457.19|448.09|455.9|446.8|457.32|448.22|455.5|446.4|462
1671612600000|2022-12-21 08:50:00|455.88|446.78|457.3|448.2|457.6|448.5|455.6|446.5|478
1671612900000|2022-12-21 08:55:00|457.49|448.39|456.7|447.6|458|448.9|456.5|447.4|464
1671613200000|2022-12-21 09:00:00|456.6|447.5|457.3|448.2|457.35|448.25|456.3|447.2|425
1671613500000|2022-12-21 09:05:00|457.26|448.16|456.9|447.8|457.55|448.45|456.7|447.6|351
1671613800000|2022-12-21 09:10:00|457|447.9|456.6|447.5|457|447.9|456.5|447.4|162
1671614100000|2022-12-21 09:15:00|456.59|447.49|456.1|447|456.6|447.5|456|446.9|88
1671614400000|2022-12-21 09:20:00|456.04|446.94|456|446.9|456.1|447|455.7|446.6|87
1671614700000|2022-12-21 09:25:00|455.94|446.84|456.2|447.1|456.4|447.3|455.8|446.7|190
1671615000000|2022-12-21 09:30:00|456.15|447.05|455.67|446.57|456.15|447.05|455.5|446.4|256
1671615300000|2022-12-21 09:35:00|455.69|446.59|455.48|446.38|455.8|446.7|455.4|446.3|224
1671615600000|2022-12-21 09:40:00|455.5|446.4|455.97|446.87|456.1|447|455.45|446.35|181
1671615900000|2022-12-21 09:45:00|455.9|446.8|456.85|447.75|457.05|447.95|455.9|446.8|287
1671616200000|2022-12-21 09:50:00|456.8|447.7|457|447.9|457.1|448|456.8|447.7|9
1671616500000|2022-12-21 09:55:00|457.1|448|457.4|448.3|457.4|448.3|457.1|448|103
1671616800000|2022-12-21 10:00:00|457.35|448.25|457.5|448.4|457.63|448.53|457.2|448.1|72
1671617100000|2022-12-21 10:05:00|457.45|448.35|457.4|448.3|457.6|448.5|457.35|448.25|73
1671617400000|2022-12-21 10:10:00|457.35|448.25|457|447.9|457.35|448.25|456.9|447.8|40
1671617700000|2022-12-21 10:15:00|457.06|447.96|457.4|448.3|457.4|448.3|456.98|447.88|18
1671618000000|2022-12-21 10:20:00|457.5|448.4|457.9|448.8|458.05|448.95|457.5|448.4|46
1671618300000|2022-12-21 10:25:00|458|448.9|457.9|448.8|458.15|449.05|457.4|448.3|131
1671618600000|2022-12-21 10:30:00|457.95|448.85|457.7|448.6|458.2|449.1|457.6|448.5|48
1671618900000|2022-12-21 10:35:00|457.66|448.56|457.68|448.58|457.7|448.6|457.5|448.4|53
1671619200000|2022-12-21 10:40:00|457.7|448.6|457.8|448.7|457.9|448.8|457.6|448.5|195
1671619500000|2022-12-21 10:45:00|457.85|448.75|457.56|448.46|457.95|448.85|457.5|448.4|180
1671619800000|2022-12-21 10:50:00|457.5|448.4|456.9|447.8|457.6|448.5|456.9|447.8|208
1671620100000|2022-12-21 10:55:00|456.88|447.78|456.9|447.8|457.64|448.54|456.7|447.6|355
1671620400000|2022-12-21 11:00:00|456.84|447.74|457|447.9|457.1|448|456.7|447.6|167
1671620700000|2022-12-21 11:05:00|457.06|447.96|456.86|447.76|457.1|448|456.7|447.6|98
1671621000000|2022-12-21 11:10:00|456.8|447.7|456.6|447.5|456.9|447.8|456.6|447.5|31
1671621300000|2022-12-21 11:15:00|456.55|447.45|455.8|446.7|456.55|447.45|455.5|446.4|190
1671621600000|2022-12-21 11:20:00|455.83|446.73|455.7|446.6|456.2|447.1|455.7|446.6|162
1671621900000|2022-12-21 11:25:00|455.8|446.7|456.63|447.53|456.8|447.7|455.8|446.7|124
1671622200000|2022-12-21 11:30:00|456.6|447.5|456.1|447|456.63|447.53|456|446.9|59
1671622500000|2022-12-21 11:35:00|456.23|447.13|456.6|447.5|456.8|447.7|456.2|447.1|114
1671622800000|2022-12-21 11:40:00|456.56|447.46|456.6|447.5|456.7|447.6|456.5|447.4|123
1671623100000|2022-12-21 11:45:00|456.68|447.58|456.8|447.7|456.84|447.74|456.67|447.57|41
1671623400000|2022-12-21 11:50:00|456.9|447.8|456.9|447.8|456.9|447.8|456.8|447.7|19
1671623700000|2022-12-21 11:55:00|456.94|447.84|457|447.9|457.45|448.35|456.9|447.8|87
1671624000000|2022-12-21 12:00:00|457.05|447.95|456.6|447.5|457.35|448.25|456.2|447.1|71
1671624300000|2022-12-21 12:05:00|456.5|447.4|456|446.9|456.6|447.5|455.9|446.8|60
1671624600000|2022-12-21 12:10:00|456.03|446.93|455.59|446.49|456.1|447|455.4|446.3|206
1671624900000|2022-12-21 12:15:00|455.47|446.37|455.5|446.4|455.8|446.7|455.1|446|340
1671625200000|2022-12-21 12:20:00|455.56|446.46|455.76|446.66|455.8|446.7|455.5|446.4|213
1671625500000|2022-12-21 12:25:00|455.8|446.7|455.8|446.7|455.8|446.7|455.5|446.4|210
1671625800000|2022-12-21 12:30:00|455.7|446.6|455.66|446.56|455.8|446.7|455.6|446.5|94
1671626100000|2022-12-21 12:35:00|455.7|446.6|455.26|446.16|455.8|446.7|455.2|446.1|211
1671626400000|2022-12-21 12:40:00|455.2|446.1|454.9|445.8|455.2|446.1|454.29|445.19|202
1671626700000|2022-12-21 12:45:00|454.93|445.83|455.5|446.4|455.85|446.75|454.7|445.6|261
1671627000000|2022-12-21 12:50:00|455.48|446.38|455.46|446.36|455.6|446.5|455.4|446.3|93
1671627300000|2022-12-21 12:55:00|455.47|446.37|454.5|445.4|455.5|446.4|454.5|445.4|133
1671627600000|2022-12-21 13:00:00|454.7|445.6|454.75|445.65|454.8|445.7|454.6|445.5|91
1671627900000|2022-12-21 13:05:00|454.7|445.6|454.4|445.3|454.8|445.7|453.8|444.7|156
1671628200000|2022-12-21 13:10:00|454.45|445.35|454.65|445.55|455.6|446.5|454.4|445.3|294
1671628500000|2022-12-21 13:15:00|454.68|445.58|454.45|445.35|454.85|445.75|453.9|444.8|177
1671628800000|2022-12-21 13:20:00|454.5|445.4|453.54|444.44|454.5|445.4|453.4|444.3|219
1671629100000|2022-12-21 13:25:00|453.4|444.3|453.1|444|453.6|444.5|452.3|443.2|245
1671629400000|2022-12-21 13:30:00|453|443.9|452.7|443.6|453|443.9|450.34|441.24|453
1671629700000|2022-12-21 13:35:00|452.65|443.55|452.7|443.6|453.2|444.1|452.4|443.3|255
1671630000000|2022-12-21 13:40:00|452.59|443.49|453.15|444.05|453.4|444.3|452.3|443.2|230
1671630300000|2022-12-21 13:45:00|453.05|443.95|452.96|443.86|453.3|444.2|452.8|443.7|221
1671630600000|2022-12-21 13:50:00|453|443.9|453.26|444.16|453.35|444.25|452.6|443.5|217
1671630900000|2022-12-21 13:55:00|453.28|444.18|453.07|443.97|453.59|444.49|452.6|443.5|303
1671631200000|2022-12-21 14:00:00|453.05|443.95|452.66|443.56|453.2|444.1|452.55|443.45|192
1671631500000|2022-12-21 14:05:00|452.7|443.6|452.06|442.96|452.7|443.6|451.9|442.8|196
1671631800000|2022-12-21 14:10:00|452|442.9|452.3|443.2|452.6|443.5|452|442.9|260
1671632100000|2022-12-21 14:15:00|452|442.9|452.4|443.3|452.45|443.35|451.85|442.75|219
1671632400000|2022-12-21 14:20:00|452.35|443.25|452.7|443.6|452.7|443.6|452.05|442.95|226
1671632700000|2022-12-21 14:25:00|452.69|443.59|452.65|443.55|452.89|443.79|452|442.9|169
1671633000000|2022-12-21 14:30:00|452.5|443.4|452|442.9|453.56|444.46|451.3|442.2|577
1671633300000|2022-12-21 14:35:00|452.05|442.95|452.95|443.85|453.15|444.05|451.5|442.4|334
1671633600000|2022-12-21 14:40:00|452.9|443.8|452.75|443.65|453.05|443.95|452.2|443.1|252
1671633900000|2022-12-21 14:45:00|452.85|443.75|453.7|444.6|454.34|445.24|452.85|443.75|390
1671634200000|2022-12-21 14:50:00|453.75|444.65|452.4|443.3|453.85|444.75|452.3|443.2|518
1671634500000|2022-12-21 14:55:00|452.3|443.2|450.99|441.89|452.6|443.5|449.61|440.51|706
1671634800000|2022-12-21 15:00:00|450.96|441.86|451.2|442.1|452.09|442.99|450.35|441.25|690
1671635100000|2022-12-21 15:05:00|451.1|442|452.6|443.5|452.7|443.6|450.87|441.77|535
1671635400000|2022-12-21 15:10:00|452.55|443.45|452.1|443|452.7|443.6|451.54|442.44|446
1671635700000|2022-12-21 15:15:00|452|442.9|451.6|442.5|452.39|443.29|451.5|442.4|294
1671636000000|2022-12-21 15:20:00|451.7|442.6|451.6|442.5|451.9|442.8|451.5|442.4|134
1671636300000|2022-12-21 15:25:00|451.63|442.53|452.08|442.98|452.15|443.05|451.3|442.2|140
1671636600000|2022-12-21 15:30:00|452.1|443|452.6|443.5|452.7|443.6|451.8|442.7|362
1671636900000|2022-12-21 15:35:00|452.64|443.54|453.2|444.1|453.39|444.29|452.6|443.5|460
1671637200000|2022-12-21 15:40:00|453.16|444.06|453.5|444.4|453.5|444.4|452.95|443.85|242
1671637500000|2022-12-21 15:45:00|453.46|444.36|453.4|444.3|453.7|444.6|453.3|444.2|162
1671637800000|2022-12-21 15:50:00|453.5|444.4|453.4|444.3|453.7|444.6|453.4|444.3|218
1671638100000|2022-12-21 15:55:00|453.45|444.35|453.66|444.56|453.8|444.7|453.4|444.3|175
1671638400000|2022-12-21 16:00:00|453.6|444.5|453.8|444.7|453.97|444.87|453.5|444.4|330
1671638700000|2022-12-21 16:05:00|453.75|444.65|454.1|445|454.3|445.2|453.7|444.6|179
1671639000000|2022-12-21 16:10:00|454.08|444.98|453.53|444.43|454.1|445|453.35|444.25|87
1671639300000|2022-12-21 16:15:00|453.5|444.4|452.7|443.6|453.5|444.4|452.7|443.6|51
1671639600000|2022-12-21 16:20:00|452.75|443.65|452.8|443.7|453.35|444.25|452.35|443.25|249
1671639900000|2022-12-21 16:25:00|452.85|443.75|452.8|443.7|452.95|443.85|452.6|443.5|206
1671640200000|2022-12-21 16:30:00|452.83|443.73|452.68|443.58|452.9|443.8|452.6|443.5|213
1671640500000|2022-12-21 16:35:00|452.71|443.61|452.5|443.4|452.8|443.7|452.45|443.35|181
1671640800000|2022-12-21 16:40:00|452.45|443.35|452.8|443.7|452.8|443.7|451.85|442.75|120
1671641100000|2022-12-21 16:45:00|452.74|443.64|452.55|443.45|452.9|443.8|452.5|443.4|241
1671641400000|2022-12-21 16:50:00|452.6|443.5|452.68|443.58|453|443.9|452.4|443.3|356
1671641700000|2022-12-21 16:55:00|452.71|443.61|452.5|443.4|452.9|443.8|452.4|443.3|275
1671642000000|2022-12-21 17:00:00|452.44|443.34|452.01|442.91|452.5|443.4|451.5|442.4|308
1671642300000|2022-12-21 17:05:00|452.04|442.94|452.3|443.2|452.7|443.6|452.01|442.91|196
1671642600000|2022-12-21 17:10:00|452.33|443.23|452.7|443.6|452.78|443.68|452.3|443.2|76
1671642900000|2022-12-21 17:15:00|452.65|443.55|452.6|443.5|452.9|443.8|452.5|443.4|184
1671643200000|2022-12-21 17:20:00|452.55|443.45|452.46|443.36|452.55|443.45|452.4|443.3|50
1671643500000|2022-12-21 17:25:00|452.5|443.4|452|442.9|452.5|443.4|451.9|442.8|243
1671643800000|2022-12-21 17:30:00|451.96|442.86|451.9|442.8|452.08|442.98|451.7|442.6|175
1671644100000|2022-12-21 17:35:00|451.87|442.77|451.7|442.6|451.87|442.77|451.6|442.5|218
1671644400000|2022-12-21 17:40:00|451.74|442.64|452|442.9|452.12|443.02|451.7|442.6|148
1671644700000|2022-12-21 17:45:00|451.96|442.86|451.64|442.54|452.09|442.99|451.6|442.5|144
1671645000000|2022-12-21 17:50:00|451.63|442.53|452.5|443.4|452.58|443.48|451.6|442.5|230
1671645300000|2022-12-21 17:55:00|452.55|443.45|452.6|443.5|452.7|443.6|452.37|443.27|68
1671645600000|2022-12-21 18:00:00|452.5|443.4|452.55|443.45|452.7|443.6|452.3|443.2|36
1671645900000|2022-12-21 18:05:00|452.6|443.5|452.6|443.5|452.85|443.75|452.55|443.45|126
1671646200000|2022-12-21 18:10:00|452.66|443.56|452.5|443.4|452.7|443.6|452.3|443.2|112
1671646500000|2022-12-21 18:15:00|452.54|443.44|452.3|443.2|452.6|443.5|452.1|443|167
1671646800000|2022-12-21 18:20:00|452.26|443.16|451.6|442.5|452.3|443.2|451.4|442.3|312
1671647100000|2022-12-21 18:25:00|451.58|442.48|451.86|442.76|451.9|442.8|451.4|442.3|119
1671647400000|2022-12-21 18:30:00|451.9|442.8|451.8|442.7|452.02|442.92|451.7|442.6|163
1671647700000|2022-12-21 18:35:00|451.83|442.73|451.68|442.58|451.95|442.85|451.6|442.5|157
1671648000000|2022-12-21 18:40:00|451.7|442.6|451.5|442.4|451.8|442.7|451.26|442.16|259
1671648300000|2022-12-21 18:45:00|451.48|442.38|451.7|442.6|451.75|442.65|451.48|442.38|105
1671648600000|2022-12-21 18:50:00|451.6|442.5|451.7|442.6|451.75|442.65|451.35|442.25|141
1671648900000|2022-12-21 18:55:00|451.72|442.62|451.85|442.75|451.9|442.8|451.5|442.4|151
1671649200000|2022-12-21 19:00:00|451.8|442.7|452.12|443.02|452.17|443.07|451.6|442.5|178
1671649500000|2022-12-21 19:05:00|452.11|443.01|452.76|443.66|452.8|443.7|452.1|443|252
1671649800000|2022-12-21 19:10:00|452.78|443.68|453|443.9|453.3|444.2|452.78|443.68|311
1671650100000|2022-12-21 19:15:00|452.97|443.87|452.35|443.25|453.1|444|452.2|443.1|177
1671650400000|2022-12-21 19:20:00|452.36|443.26|452.4|443.3|452.55|443.45|452.2|443.1|199
1671650700000|2022-12-21 19:25:00|452.34|443.24|452.4|443.3|452.6|443.5|452.3|443.2|117
1671651000000|2022-12-21 19:30:00|452.45|443.35|452.4|443.3|452.7|443.6|452.3|443.2|158
1671651300000|2022-12-21 19:35:00|452.43|443.33|452.1|443|452.5|443.4|451.8|442.7|146
1671651600000|2022-12-21 19:40:00|452.08|442.98|451.8|442.7|452.1|443|451.6|442.5|184
1671651900000|2022-12-21 19:45:00|451.75|442.65|452.08|442.98|452.37|443.27|451.7|442.6|179
1671652200000|2022-12-21 19:50:00|452.05|442.95|451|441.9|452.13|443.03|450.9|441.8|228
1671652500000|2022-12-21 19:55:00|451.03|441.93|450.16|441.06|451.1|442|449.1|440|662
1671652800000|2022-12-21 20:00:00|450.2|441.1|449.4|440.3|450.2|441.1|449.34|440.24|505
1671653100000|2022-12-21 20:05:00|449.42|440.32|449.63|440.53|449.78|440.68|449.34|440.24|321
1671653400000|2022-12-21 20:10:00|449.65|440.55|450.2|441.1|450.2|441.1|449.5|440.4|367
1671653700000|2022-12-21 20:15:00|450.37|441.27|450.76|441.66|450.85|441.75|450.2|441.1|316
1671654000000|2022-12-21 20:20:00|450.8|441.7|450.9|441.8|450.95|441.85|450.66|441.56|97
1671654300000|2022-12-21 20:25:00|450.85|441.75|450.4|441.3|450.85|441.75|450.4|441.3|127
1671654600000|2022-12-21 20:30:00|450.36|441.26|450.4|441.3|450.6|441.5|450.3|441.2|45
1671654900000|2022-12-21 20:35:00|450.45|441.35|451.03|441.93|451.25|442.15|450.4|441.3|123
1671655200000|2022-12-21 20:40:00|451.06|441.96|451|441.9|451.15|442.05|450.9|441.8|176
1671655500000|2022-12-21 20:45:00|451.1|442|451.1|442|451.2|442.1|451|441.9|27
1671655800000|2022-12-21 20:50:00|451|441.9|450.8|441.7|451|441.9|450.6|441.5|34
1671656100000|2022-12-21 20:55:00|450.7|441.6|450.8|441.7|451|441.9|450.65|441.55|23
1671656400000|2022-12-21 21:00:00|450.9|441.8|450.75|441.65|450.9|441.8|450.5|441.4|208
1671656700000|2022-12-21 21:05:00|450.8|441.7|451.25|442.15|451.25|442.15|450.7|441.6|236
1671657000000|2022-12-21 21:10:00|451.1|442|451.4|442.3|451.5|442.4|451.1|442|202
1671657300000|2022-12-21 21:15:00|451.35|442.25|451.3|442.2|451.4|442.3|451.2|442.1|85
1671657600000|2022-12-21 21:20:00|451.28|442.18|451.6|442.5|451.7|442.6|451.2|442.1|63
1671657900000|2022-12-21 21:25:00|451.63|442.53|451.7|442.6|451.73|442.63|451.6|442.5|101
1671658200000|2022-12-21 21:30:00|451.6|442.5|451.7|442.6|451.9|442.8|451.4|442.3|199
1671658500000|2022-12-21 21:35:00|451.6|442.5|451.45|442.35|451.66|442.56|451.4|442.3|47
1671658800000|2022-12-21 21:40:00|451.4|442.3|450.7|441.6|451.46|442.36|450.6|441.5|94
1671659100000|2022-12-21 21:45:00|450.65|441.55|451.15|442.05|451.15|442.05|450.55|441.45|118
1671659400000|2022-12-21 21:50:00|451.2|442.1|451.63|442.53|451.65|442.55|451.1|442|59
1671659700000|2022-12-21 21:55:00|451.68|442.58|452.93|443.83|452.93|443.83|451.65|442.55|160
1671660000000|2022-12-21 22:00:00|452.94|443.84|452.11|443.01|453|443.9|451.97|442.87|133
1671660300000|2022-12-21 22:05:00|452.13|443.03|451.81|442.71|452.13|443.03|451.7|442.6|163
1671660600000|2022-12-21 22:10:00|451.73|442.63|451.62|442.52|451.73|442.63|451.61|442.51|48
1671660900000|2022-12-21 22:15:00|451.64|442.54|451.8|442.7|452|442.9|451.64|442.54|134
1671661200000|2022-12-21 22:20:00|451.79|442.69|451.71|442.61|451.83|442.73|451.62|442.52|81
1671661500000|2022-12-21 22:25:00|451.69|442.59|451.61|442.51|451.71|442.61|451.61|442.51|55
1671661800000|2022-12-21 22:30:00|451.62|442.52|451.79|442.69|451.79|442.69|451.61|442.51|8
1671662100000|2022-12-21 22:35:00|451.8|442.7|451.82|442.72|451.83|442.73|451.8|442.7|36
1671662400000|2022-12-21 22:40:00|451.85|442.75|451.89|442.79|451.9|442.8|451.59|442.49|170
1671662700000|2022-12-21 22:45:00|451.9|442.8|452.01|442.91|452.03|442.93|451.9|442.8|48
1671663000000|2022-12-21 22:50:00|452.03|442.93|451.18|442.08|452.13|443.03|451.11|442.01|86
1671663300000|2022-12-21 22:55:00|451.15|442.05|450.65|441.55|451.19|442.09|450.6|441.5|50
1671663600000|2022-12-21 23:00:00|450.7|441.6|450.4|441.3|451.3|442.2|450.4|441.3|180
1671663900000|2022-12-21 23:05:00|450.35|441.25|451|441.9|451.06|441.96|449.7|440.6|174
1671664200000|2022-12-21 23:10:00|450.96|441.86|452.03|442.93|452.3|443.2|450.9|441.8|315
1671664500000|2022-12-21 23:15:00|452|442.9|452.05|442.95|452.6|443.5|452|442.9|78
1671664800000|2022-12-21 23:20:00|452|442.9|451.95|442.85|452.2|443.1|451.7|442.6|58
1671665100000|2022-12-21 23:25:00|451.9|442.8|451.5|442.4|451.9|442.8|451.4|442.3|18
1671665400000|2022-12-21 23:30:00|451.4|442.3|451.45|442.35|451.6|442.5|451.3|442.2|100
1671665700000|2022-12-21 23:35:00|451.4|442.3|451.7|442.6|451.75|442.65|451.4|442.3|174
1671666000000|2022-12-21 23:40:00|451.6|442.5|451.95|442.85|452.35|443.25|451.6|442.5|182
1671666300000|2022-12-21 23:45:00|451.93|442.83|452|442.9|452.5|443.4|451.5|442.4|84
1671666600000|2022-12-21 23:50:00|451.97|442.87|452.25|443.15|452.4|443.3|451.9|442.8|220
1671666900000|2022-12-21 23:55:00|452.29|443.19|453.2|444.1|453.3|444.2|452.1|443|95
1671667200000|2022-12-22 00:00:00|453.15|444.05|452.9|443.8|453.7|444.6|452.7|443.6|155
1671667500000|2022-12-22 00:05:00|452.85|443.75|451.7|442.6|453|443.9|451.5|442.4|268
1671667800000|2022-12-22 00:10:00|451.65|442.55|451.6|442.5|452.1|443|451.5|442.4|388
1671668100000|2022-12-22 00:15:00|451.65|442.55|451.5|442.4|451.8|442.7|451.1|442|185
1671668400000|2022-12-22 00:20:00|451.55|442.45|451.9|442.8|451.95|442.85|451.4|442.3|71
1671668700000|2022-12-22 00:25:00|451.95|442.85|452.7|443.6|452.7|443.6|451.9|442.8|121
1671669000000|2022-12-22 00:30:00|452.65|443.55|452.5|443.4|452.85|443.75|452.4|443.3|159
1671669300000|2022-12-22 00:35:00|452.45|443.35|452.3|443.2|452.5|443.4|452.2|443.1|195
1671669600000|2022-12-22 00:40:00|452.28|443.18|452.3|443.2|452.7|443.6|452.1|443|140
1671669900000|2022-12-22 00:45:00|452.2|443.1|453|443.9|453.1|444|452.2|443.1|181
1671670200000|2022-12-22 00:50:00|453.05|443.95|453.5|444.4|453.68|444.58|452.9|443.8|276
1671670500000|2022-12-22 00:55:00|453.52|444.42|454.2|445.1|454.2|445.1|453.5|444.4|277
1671670800000|2022-12-22 01:00:00|454.25|445.15|454.09|444.99|454.4|445.3|453.7|444.6|337
1671671100000|2022-12-22 01:05:00|454.08|444.98|453.65|444.55|454.09|444.99|453.4|444.3|267
1671671400000|2022-12-22 01:10:00|453.58|444.48|454.04|444.94|454.04|444.94|453.5|444.4|241
1671671700000|2022-12-22 01:15:00|454.05|444.95|453.6|444.5|454.38|445.28|453.5|444.4|274
1671672000000|2022-12-22 01:20:00|453.58|444.48|453.79|444.69|453.79|444.69|453.4|444.3|176
1671672300000|2022-12-22 01:25:00|453.61|444.51|453.6|444.5|453.89|444.79|453.4|444.3|251
1671672600000|2022-12-22 01:30:00|453.51|444.41|453.2|444.1|453.69|444.59|452.8|443.7|242
1671672900000|2022-12-22 01:35:00|453.19|444.09|453.28|444.18|453.49|444.39|452.78|443.68|291
1671673200000|2022-12-22 01:40:00|453.35|444.25|453.25|444.15|453.59|444.49|453.1|444|142
1671673500000|2022-12-22 01:45:00|453.29|444.19|453.34|444.24|453.49|444.39|453.1|444|215
1671673800000|2022-12-22 01:50:00|453.3|444.2|452.55|443.45|453.49|444.39|452.4|443.3|318
1671674100000|2022-12-22 01:55:00|452.59|443.49|452.29|443.19|452.65|443.55|452.09|442.99|336
1671674400000|2022-12-22 02:00:00|452.2|443.1|452.1|443|452.3|443.2|451.9|442.8|273
1671674700000|2022-12-22 02:05:00|452.06|442.96|452.32|443.22|452.5|443.4|451.8|442.7|209
1671675000000|2022-12-22 02:10:00|452.4|443.3|452.43|443.33|452.6|443.5|452|442.9|356
1671675300000|2022-12-22 02:15:00|452.6|443.5|452.2|443.1|452.6|443.5|452|442.9|80
1671675600000|2022-12-22 02:20:00|452.09|442.99|452.3|443.2|452.3|443.2|451.9|442.8|215
1671675900000|2022-12-22 02:25:00|452.25|443.15|452.05|442.95|452.3|443.2|451.9|442.8|203
1671676200000|2022-12-22 02:30:00|452.1|443|452.1|443|452.6|443.5|452|442.9|168
1671676500000|2022-12-22 02:35:00|452|442.9|452.4|443.3|452.45|443.35|451.9|442.8|186
1671676800000|2022-12-22 02:40:00|452.45|443.35|452.7|443.6|452.75|443.65|452.3|443.2|89
1671677100000|2022-12-22 02:45:00|452.65|443.55|452.66|443.56|452.8|443.7|452.5|443.4|162
1671677400000|2022-12-22 02:50:00|452.7|443.6|453.15|444.05|453.3|444.2|452.6|443.5|260
1671677700000|2022-12-22 02:55:00|453.2|444.1|453|443.9|453.2|444.1|452.8|443.7|211
1671678000000|2022-12-22 03:00:00|453.1|444|452.99|443.89|453.1|444|452.8|443.7|224
1671678300000|2022-12-22 03:05:00|453.1|444|452.8|443.7|453.1|444|452.6|443.5|125
1671678600000|2022-12-22 03:10:00|452.74|443.64|453.06|443.96|453.2|444.1|452.6|443.5|201
1671678900000|2022-12-22 03:15:00|453.08|443.98|453.2|444.1|453.3|444.2|452.9|443.8|198
1671679200000|2022-12-22 03:20:00|453.14|444.04|452.96|443.86|453.2|444.1|452.8|443.7|124
1671679500000|2022-12-22 03:25:00|453|443.9|452.96|443.86|453.05|443.95|452.9|443.8|94
1671679800000|2022-12-22 03:30:00|452.9|443.8|453.1|444|453.2|444.1|452.9|443.8|37
1671680100000|2022-12-22 03:35:00|453.05|443.95|452.48|443.38|453.1|444|452.4|443.3|91
1671680400000|2022-12-22 03:40:00|452.5|443.4|452.68|443.58|452.79|443.69|452.4|443.3|139
1671680700000|2022-12-22 03:45:00|452.6|443.5|452.82|443.72|452.9|443.8|452.6|443.5|139
1671681000000|2022-12-22 03:50:00|452.9|443.8|452.7|443.6|452.99|443.89|452.7|443.6|183
1671681300000|2022-12-22 03:55:00|452.79|443.69|452.9|443.8|453.39|444.29|452.7|443.6|263
1671681600000|2022-12-22 04:00:00|453.1|444|453.3|444.2|453.3|444.2|452.88|443.78|175
1671681900000|2022-12-22 04:05:00|453.2|444.1|453.2|444.1|453.25|444.15|453|443.9|34
1671682200000|2022-12-22 04:10:00|453.15|444.05|452.4|443.3|453.15|444.05|452.3|443.2|327
1671682500000|2022-12-22 04:15:00|452.5|443.4|452.9|443.8|452.9|443.8|452.4|443.3|115
1671682800000|2022-12-22 04:20:00|452.86|443.76|453|443.9|453.27|444.17|452.85|443.75|66
1671683100000|2022-12-22 04:25:00|452.96|443.86|453.05|443.95|453.1|444|452.9|443.8|55
1671683400000|2022-12-22 04:30:00|453.1|444|452.8|443.7|453.1|444|452.7|443.6|86
1671683700000|2022-12-22 04:35:00|452.75|443.65|452.56|443.46|452.8|443.7|452.5|443.4|158
1671684000000|2022-12-22 04:40:00|452.6|443.5|452.5|443.4|452.7|443.6|452.4|443.3|128
1671684300000|2022-12-22 04:45:00|452.48|443.38|452.58|443.48|452.8|443.7|452.4|443.3|181
1671684600000|2022-12-22 04:50:00|452.56|443.46|452.3|443.2|452.75|443.65|452.2|443.1|245
1671684900000|2022-12-22 04:55:00|452.35|443.25|451.6|442.5|452.35|443.25|451.4|442.3|155
1671685200000|2022-12-22 05:00:00|451.53|442.43|451.06|441.96|451.7|442.6|450.9|441.8|311
1671685500000|2022-12-22 05:05:00|451.08|441.98|451.03|441.93|451.29|442.19|450.9|441.8|242
1671685800000|2022-12-22 05:10:00|451.06|441.96|450.76|441.66|451.15|442.05|450.6|441.5|210
1671686100000|2022-12-22 05:15:00|450.7|441.6|451.09|441.99|451.19|442.09|450.7|441.6|177
1671686400000|2022-12-22 05:20:00|451.08|441.98|451.1|442|451.29|442.19|450.9|441.8|174
1671686700000|2022-12-22 05:25:00|451.06|441.96|451|441.9|451.2|442.1|451|441.9|78
1671687000000|2022-12-22 05:30:00|451.04|441.94|450.6|441.5|451.09|441.99|450.4|441.3|186
1671687300000|2022-12-22 05:35:00|450.55|441.45|450.86|441.76|450.95|441.85|450.4|441.3|173
1671687600000|2022-12-22 05:40:00|450.8|441.7|450.84|441.74|451.1|442|450.7|441.6|157
1671687900000|2022-12-22 05:45:00|450.9|441.8|451.15|442.05|451.2|442.1|450.6|441.5|235
1671688200000|2022-12-22 05:50:00|451.2|442.1|450.4|441.3|451.2|442.1|450.3|441.2|168
1671688500000|2022-12-22 05:55:00|450.5|441.4|450.31|441.21|450.6|441.5|450.25|441.15|153
1671688800000|2022-12-22 06:00:00|450.33|441.23|450.3|441.2|450.4|441.3|449.9|440.8|238
1671689100000|2022-12-22 06:05:00|450.25|441.15|448.87|439.77|450.3|441.2|448.4|439.3|344
1671689400000|2022-12-22 06:10:00|448.92|439.82|449.87|440.77|449.9|440.8|448.8|439.7|330
1671689700000|2022-12-22 06:15:00|449.89|440.79|449.83|440.73|450.16|441.06|449.7|440.6|223
1671690000000|2022-12-22 06:20:00|449.78|440.68|449.99|440.89|450.14|441.04|449.6|440.5|321
1671690300000|2022-12-22 06:25:00|449.98|440.88|449.57|440.47|450.04|440.94|449.43|440.33|277
1671690600000|2022-12-22 06:30:00|449.55|440.45|449.3|440.2|449.55|440.45|448.8|439.7|352
1671690900000|2022-12-22 06:35:00|449.36|440.26|448.78|439.68|449.46|440.36|448.7|439.6|258
1671691200000|2022-12-22 06:40:00|448.85|439.75|449.21|440.11|449.25|440.15|448.6|439.5|280
1671691500000|2022-12-22 06:45:00|449.27|440.17|449.13|440.03|449.29|440.19|449|439.9|177
1671691800000|2022-12-22 06:50:00|449.14|440.04|449.2|440.1|449.3|440.2|449.1|440|137
1671692100000|2022-12-22 06:55:00|449.23|440.13|448.8|439.7|449.29|440.19|448.7|439.6|86
1671692400000|2022-12-22 07:00:00|448.7|439.6|447.65|438.55|448.7|439.6|447.4|438.3|306
1671692700000|2022-12-22 07:05:00|447.63|438.53|447.65|438.55|447.75|438.65|447.6|438.5|113
1671693000000|2022-12-22 07:10:00|447.6|438.5|448.7|439.6|448.79|439.69|447.6|438.5|251
1671693300000|2022-12-22 07:15:00|448.73|439.63|449.15|440.05|449.2|440.1|448.7|439.6|96
1671693600000|2022-12-22 07:20:00|449.13|440.03|449|439.9|449.2|440.1|448.9|439.8|34
1671693900000|2022-12-22 07:25:00|448.45|439.35|447.8|438.7|448.45|439.35|446.55|437.45|314
1671694200000|2022-12-22 07:30:00|447.75|438.65|446.8|437.7|447.8|438.7|446.7|437.6|282
1671694500000|2022-12-22 07:35:00|446.95|437.85|447.3|438.2|447.5|438.4|446.79|437.69|176
1671694800000|2022-12-22 07:40:00|447.35|438.25|448|438.9|448.07|438.97|447.3|438.2|331
1671695100000|2022-12-22 07:45:00|447.95|438.85|448.09|438.99|448.15|439.05|447.7|438.6|178
1671695400000|2022-12-22 07:50:00|448.1|439|448.2|439.1|448.3|439.2|447.75|438.65|240
1671695700000|2022-12-22 07:55:00|448.25|439.15|448.2|439.1|448.54|439.44|448.2|439.1|92
1671696000000|2022-12-22 08:00:00|448.1|439|447.35|438.25|448.6|439.5|447.3|438.2|292
1671696300000|2022-12-22 08:05:00|447.4|438.3|447.8|438.7|447.85|438.75|447.3|438.2|148
1671696600000|2022-12-22 08:10:00|447.85|438.75|447.9|438.8|447.92|438.82|447.7|438.6|72
1671696900000|2022-12-22 08:15:00|447.97|438.87|448.29|439.19|448.35|439.25|447.9|438.8|115
1671697200000|2022-12-22 08:20:00|448.3|439.2|449.09|439.99|449.19|440.09|448.26|439.16|208
1671697500000|2022-12-22 08:25:00|449.06|439.96|448.95|439.85|449.25|440.15|448.9|439.8|96
1671697800000|2022-12-22 08:30:00|448.99|439.89|449.4|440.3|449.4|440.3|448.99|439.89|49
1671698100000|2022-12-22 08:35:00|449.45|440.35|448.79|439.69|449.55|440.45|448.7|439.6|84
1671698400000|2022-12-22 08:40:00|448.76|439.66|448.64|439.54|448.9|439.8|448.53|439.43|109
1671698700000|2022-12-22 08:45:00|448.63|439.53|448.5|439.4|448.73|439.63|448|438.9|259
1671699000000|2022-12-22 08:50:00|448.55|439.45|449.1|440|449.15|440.05|448.5|439.4|266
1671699300000|2022-12-22 08:55:00|449.09|439.99|448.95|439.85|449.19|440.09|448.9|439.8|135
1671699600000|2022-12-22 09:00:00|449|439.9|448.7|439.6|449|439.9|448.7|439.6|201
1671699900000|2022-12-22 09:05:00|448.6|439.5|448.7|439.6|448.7|439.6|448.5|439.4|87
1671700200000|2022-12-22 09:10:00|448.69|439.59|449.45|440.35|449.65|440.55|448.6|439.5|161
1671700500000|2022-12-22 09:15:00|449.5|440.4|450.1|441|450.3|441.2|449.35|440.25|90
1671700800000|2022-12-22 09:20:00|450.07|440.97|450.1|441|450.3|441.2|449.9|440.8|94
1671701100000|2022-12-22 09:25:00|450.07|440.97|450.35|441.25|450.35|441.25|450.05|440.95|113
1671701400000|2022-12-22 09:30:00|450.3|441.2|450.69|441.59|450.69|441.59|449.99|440.89|194
1671701700000|2022-12-22 09:35:00|450.63|441.53|451.27|442.17|451.77|442.67|450.6|441.5|411
1671702000000|2022-12-22 09:40:00|451.2|442.1|451.59|442.49|451.76|442.66|451.1|442|222
1671702300000|2022-12-22 09:45:00|451.53|442.43|450.9|441.8|451.7|442.6|450.8|441.7|97
1671702600000|2022-12-22 09:50:00|451.05|441.95|451.1|442|451.2|442.1|450.7|441.6|159
1671702900000|2022-12-22 09:55:00|451.05|441.95|451.9|442.8|452.3|443.2|451|441.9|65
1671703200000|2022-12-22 10:00:00|451.85|442.75|452.1|443|452.15|443.05|451.3|442.2|71
1671703500000|2022-12-22 10:05:00|452.13|443.03|451.5|442.4|452.15|443.05|451.5|442.4|66
1671703800000|2022-12-22 10:10:00|451.45|442.35|450.9|441.8|451.45|442.35|450.8|441.7|97
1671704100000|2022-12-22 10:15:00|451|441.9|451.3|442.2|451.3|442.2|451|441.9|16
1671704400000|2022-12-22 10:20:00|451.25|442.15|451.6|442.5|451.6|442.5|451.2|442.1|53
1671704700000|2022-12-22 10:25:00|451.5|442.4|451.6|442.5|451.6|442.5|451.45|442.35|64
1671705000000|2022-12-22 10:30:00|451.5|442.4|451.2|442.1|451.5|442.4|451.1|442|63
1671705300000|2022-12-22 10:35:00|451.15|442.05|451.1|442|451.2|442.1|451.1|442|7
1671705600000|2022-12-22 10:40:00|451.13|442.03|450.6|441.5|451.2|442.1|450.5|441.4|85
1671705900000|2022-12-22 10:45:00|450.7|441.6|450.8|441.7|450.9|441.8|450.7|441.6|16
1671706200000|2022-12-22 10:50:00|450.75|441.65|450.7|441.6|450.75|441.65|450.6|441.5|11
1671706500000|2022-12-22 10:55:00|450.6|441.5|450.8|441.7|450.8|441.7|450.6|441.5|4
1671706800000|2022-12-22 11:00:00|450.86|441.76|451|441.9|451.3|442.2|450.8|441.7|28
1671707100000|2022-12-22 11:05:00|451.05|441.95|451|441.9|451.05|441.95|450.9|441.8|21
1671707400000|2022-12-22 11:10:00|450.95|441.85|450.8|441.7|451|441.9|450.75|441.65|81
1671707700000|2022-12-22 11:15:00|450.9|441.8|450.8|441.7|451.1|442|450.75|441.65|142
1671708000000|2022-12-22 11:20:00|450.85|441.75|450.2|441.1|450.9|441.8|450.2|441.1|90
1671708300000|2022-12-22 11:25:00|450.1|441|450|440.9|450.2|441.1|449.9|440.8|122
1671708600000|2022-12-22 11:30:00|450.03|440.93|451|441.9|451.68|442.58|450|440.9|320
1671708900000|2022-12-22 11:35:00|451.05|441.95|452|442.9|454.38|445.28|451|441.9|424
1671709200000|2022-12-22 11:40:00|452.03|442.93|451.8|442.7|452.15|443.05|451.7|442.6|258
1671709500000|2022-12-22 11:45:00|451.75|442.65|452.16|443.06|452.5|443.4|451.7|442.6|348
1671709800000|2022-12-22 11:50:00|452.15|443.05|452.05|442.95|452.4|443.3|451.8|442.7|399
1671710100000|2022-12-22 11:55:00|452.18|443.08|452.6|443.5|452.7|443.6|452|442.9|30
1671710400000|2022-12-22 12:00:00|452.55|443.45|452.8|443.7|453.3|444.2|452.5|443.4|209
1671710700000|2022-12-22 12:05:00|452.73|443.63|452.4|443.3|452.75|443.65|452.13|443.03|232
1671711000000|2022-12-22 12:10:00|452.43|443.33|452.93|443.83|453|443.9|452.43|443.33|114
1671711300000|2022-12-22 12:15:00|452.95|443.85|453.57|444.47|454.18|445.08|452.9|443.8|389
1671711600000|2022-12-22 12:20:00|453.56|444.46|452.48|443.38|453.7|444.6|452.39|443.29|281
1671711900000|2022-12-22 12:25:00|452.46|443.36|452.35|443.25|452.74|443.64|452.3|443.2|248
1671712200000|2022-12-22 12:30:00|452.3|443.2|451.5|442.4|452.48|443.38|451.3|442.2|284
1671712500000|2022-12-22 12:35:00|451.56|442.46|451.55|442.45|452.21|443.11|451.5|442.4|258
1671712800000|2022-12-22 12:40:00|451.53|442.43|451.7|442.6|451.9|442.8|451.53|442.43|189
1671713100000|2022-12-22 12:45:00|451.75|442.65|451.8|442.7|452.3|443.2|451.75|442.65|137
1671713400000|2022-12-22 12:50:00|451.85|442.75|452.4|443.3|453.1|444|451.5|442.4|285
1671713700000|2022-12-22 12:55:00|452.38|443.28|451.7|442.6|452.38|443.28|451.6|442.5|198
1671714000000|2022-12-22 13:00:00|451.75|442.65|451.6|442.5|451.79|442.69|451.4|442.3|194
1671714300000|2022-12-22 13:05:00|451.63|442.53|451.13|442.03|451.99|442.89|450.6|441.5|281
1671714600000|2022-12-22 13:10:00|451.14|442.04|451.2|442.1|451.2|442.1|450.9|441.8|156
1671714900000|2022-12-22 13:15:00|451.29|442.19|451.5|442.4|451.56|442.46|450.65|441.55|260
1671715200000|2022-12-22 13:20:00|451.53|442.43|451.03|441.93|451.6|442.5|451|441.9|287
1671715500000|2022-12-22 13:25:00|451|441.9|451.6|442.5|451.7|442.6|450.9|441.8|235
1671715800000|2022-12-22 13:30:00|451.55|442.45|451.3|442.2|451.58|442.48|449.4|440.3|504
1671716100000|2022-12-22 13:35:00|451.25|442.15|450.45|441.35|451.25|442.15|450.4|441.3|291
1671716400000|2022-12-22 13:40:00|450.5|441.4|450|440.9|451.03|441.93|449.75|440.65|330
1671716700000|2022-12-22 13:45:00|449.95|440.85|449.33|440.23|450|440.9|449.2|440.1|326
1671717000000|2022-12-22 13:50:00|449.3|440.2|449.2|440.1|449.8|440.7|449.14|440.04|323
1671717300000|2022-12-22 13:55:00|449.15|440.05|449.3|440.2|449.3|440.2|448.87|439.77|125
1671717600000|2022-12-22 14:00:00|449.35|440.25|449.75|440.65|449.91|440.81|449.1|440|260
1671717900000|2022-12-22 14:05:00|449.8|440.7|448.93|439.83|449.85|440.75|448.7|439.6|394
1671718200000|2022-12-22 14:10:00|448.9|439.8|448.64|439.54|449.23|440.13|448.47|439.37|317
1671718500000|2022-12-22 14:15:00|448.63|439.53|449.25|440.15|449.49|440.39|448.6|439.5|418
1671718800000|2022-12-22 14:20:00|449.2|440.1|449.84|440.74|449.9|440.8|449.2|440.1|247
1671719100000|2022-12-22 14:25:00|449.8|440.7|449.6|440.5|449.8|440.7|449.5|440.4|201
1671719400000|2022-12-22 14:30:00|449.5|440.4|446.33|437.23|449.89|440.79|444.83|435.73|719
1671719700000|2022-12-22 14:35:00|446.2|437.1|446.55|437.45|447.3|438.2|445.62|436.52|741
1671720000000|2022-12-22 14:40:00|446.4|437.3|447.37|438.27|447.55|438.45|445.9|436.8|618
1671720300000|2022-12-22 14:45:00|447.3|438.2|446.15|437.05|447.35|438.25|445.9|436.8|640
1671720600000|2022-12-22 14:50:00|446.1|437|446.15|437.05|446.45|437.35|445.72|436.62|692
1671720900000|2022-12-22 14:55:00|446|436.9|446.5|437.4|446.6|437.5|445.7|436.6|469
1671721200000|2022-12-22 15:00:00|446.6|437.5|443.88|434.78|446.6|437.5|442.8|433.7|713
1671721500000|2022-12-22 15:05:00|443.85|434.75|443.08|433.98|443.95|434.85|441.9|432.8|692
1671721800000|2022-12-22 15:10:00|443.1|434|445.14|436.04|445.15|436.05|442.4|433.3|607
1671722100000|2022-12-22 15:15:00|445.15|436.05|445.29|436.19|445.45|436.35|444.25|435.15|467
1671722400000|2022-12-22 15:20:00|445.35|436.25|444.95|435.85|445.45|436.35|444.85|435.75|386
1671722700000|2022-12-22 15:25:00|444.93|435.83|445|435.9|445.15|436.05|444.8|435.7|244
1671723000000|2022-12-22 15:30:00|444.9|435.8|444.35|435.25|445|435.9|444|434.9|391
1671723300000|2022-12-22 15:35:00|444.3|435.2|444.1|435|444.45|435.35|443.8|434.7|302
1671723600000|2022-12-22 15:40:00|444|434.9|444.25|435.15|444.62|435.52|443.76|434.66|306
1671723900000|2022-12-22 15:45:00|444.2|435.1|444.6|435.5|444.7|435.6|443.85|434.75|211
1671724200000|2022-12-22 15:50:00|444.58|435.48|443.9|434.8|444.58|435.48|443.8|434.7|81
1671724500000|2022-12-22 15:55:00|443.8|434.7|443.8|434.7|443.9|434.8|443.13|434.03|277
1671724800000|2022-12-22 16:00:00|443.75|434.65|443.9|434.8|444|434.9|442.8|433.7|233
1671725100000|2022-12-22 16:05:00|443.85|434.75|444.4|435.3|444.7|435.6|443.8|434.7|78
1671725400000|2022-12-22 16:10:00|444.35|435.25|443.6|434.5|444.35|435.25|443.4|434.3|282
1671725700000|2022-12-22 16:15:00|443.55|434.45|444.1|435|444.3|435.2|443.3|434.2|98
1671726000000|2022-12-22 16:20:00|444|434.9|444.9|435.8|445.1|436|443.7|434.6|134
1671726300000|2022-12-22 16:25:00|444.88|435.78|444.7|435.6|444.9|435.8|444.55|435.45|169
1671726600000|2022-12-22 16:30:00|444.6|435.5|445.5|436.4|445.75|436.65|444.5|435.4|129
1671726900000|2022-12-22 16:35:00|445.6|436.5|445.5|436.4|446.1|437|445.4|436.3|146
1671727200000|2022-12-22 16:40:00|445.45|436.35|445.7|436.6|446|436.9|445.15|436.05|332
1671727500000|2022-12-22 16:45:00|445.67|436.57|446.05|436.95|446.1|437|445.4|436.3|224
1671727800000|2022-12-22 16:50:00|446.03|436.93|445.9|436.8|446.1|437|445.7|436.6|112
1671728100000|2022-12-22 16:55:00|445.8|436.7|445.55|436.45|445.8|436.7|445.3|436.2|15
1671728400000|2022-12-22 17:00:00|445.6|436.5|445.8|436.7|445.9|436.8|445.55|436.45|63
1671728700000|2022-12-22 17:05:00|445.79|436.69|445.7|436.6|445.8|436.7|445.5|436.4|87
1671729000000|2022-12-22 17:10:00|445.68|436.58|445.55|436.45|445.9|436.8|445.3|436.2|90
1671729300000|2022-12-22 17:15:00|445.5|436.4|444.94|435.84|445.65|436.55|444.9|435.8|140
1671729600000|2022-12-22 17:20:00|444.9|435.8|444.8|435.7|445|435.9|444.5|435.4|99
1671729900000|2022-12-22 17:25:00|444.75|435.65|444.55|435.45|444.9|435.8|444.25|435.15|82
1671730200000|2022-12-22 17:30:00|444.5|435.4|443.39|434.29|444.6|435.5|442.9|433.8|275
1671730500000|2022-12-22 17:35:00|443.4|434.3|442.9|433.8|443.7|434.6|442.85|433.75|371
1671730800000|2022-12-22 17:40:00|442.88|433.78|442.4|433.3|443.05|433.95|441.8|432.7|500
1671731100000|2022-12-22 17:45:00|442.38|433.28|442.5|433.4|443.1|434|442.05|432.95|417
1671731400000|2022-12-22 17:50:00|442.4|433.3|442.6|433.5|442.7|433.6|442|432.9|449
1671731700000|2022-12-22 17:55:00|442.5|433.4|442.95|433.85|443.47|434.37|442.5|433.4|403
1671732000000|2022-12-22 18:00:00|442.9|433.8|442.5|433.4|443|433.9|442.1|433|347
1671732300000|2022-12-22 18:05:00|442.47|433.37|443.5|434.4|443.55|434.45|442.45|433.35|204
1671732600000|2022-12-22 18:10:00|443.49|434.39|443.68|434.58|443.7|434.6|443.3|434.2|271
1671732900000|2022-12-22 18:15:00|443.6|434.5|443.8|434.7|444|434.9|443.55|434.45|249
1671733200000|2022-12-22 18:20:00|443.85|434.75|443.3|434.2|443.9|434.8|443.15|434.05|142
1671733500000|2022-12-22 18:25:00|443.2|434.1|443.5|434.4|443.6|434.5|443.2|434.1|97
1671733800000|2022-12-22 18:30:00|443.4|434.3|442.8|433.7|443.5|434.4|442.7|433.6|27
1671734100000|2022-12-22 18:35:00|442.75|433.65|443.7|434.6|443.7|434.6|442.75|433.65|43
1671734400000|2022-12-22 18:40:00|443.65|434.55|443.9|434.8|444|434.9|443.5|434.4|57
1671734700000|2022-12-22 18:45:00|444|434.9|443.5|434.4|444|434.9|443.4|434.3|30
1671735000000|2022-12-22 18:50:00|443.48|434.38|443.5|434.4|443.5|434.4|443.2|434.1|37
1671735300000|2022-12-22 18:55:00|443.45|434.35|443.5|434.4|443.5|434.4|443.3|434.2|33
1671735600000|2022-12-22 19:00:00|443.55|434.45|443.8|434.7|443.9|434.8|443.55|434.45|18
1671735900000|2022-12-22 19:05:00|443.75|434.65|443.8|434.7|443.9|434.8|443.6|434.5|13
1671736200000|2022-12-22 19:10:00|443.9|434.8|444.74|435.64|444.8|435.7|443.9|434.8|175
1671736500000|2022-12-22 19:15:00|444.7|435.6|444.5|435.4|444.7|435.6|444.05|434.95|211
1671736800000|2022-12-22 19:20:00|444.45|435.35|445.1|436|445.1|436|444.4|435.3|123
1671737100000|2022-12-22 19:25:00|445.05|435.95|445.6|436.5|445.6|436.5|444.9|435.8|49
1671737400000|2022-12-22 19:30:00|445.4|436.3|445.84|436.74|445.9|436.8|445.4|436.3|54
1671737700000|2022-12-22 19:35:00|445.85|436.75|446.15|437.05|446.3|437.2|445.45|436.35|210
1671738000000|2022-12-22 19:40:00|446.13|437.03|446.09|436.99|446.3|437.2|446|436.9|210
1671738300000|2022-12-22 19:45:00|446.1|437|446.3|437.2|446.3|437.2|445.95|436.85|153
1671738600000|2022-12-22 19:50:00|446.27|437.17|446.2|437.1|446.4|437.3|446.1|437|252
1671738900000|2022-12-22 19:55:00|446.1|437|445.8|436.7|446.3|437.2|445.4|436.3|286
1671739200000|2022-12-22 20:00:00|445.95|436.85|445.4|436.3|445.95|436.85|445.4|436.3|375
1671739500000|2022-12-22 20:05:00|445.3|436.2|446.39|437.29|446.5|437.4|445.3|436.2|307
1671739800000|2022-12-22 20:10:00|446.4|437.3|446.6|437.5|446.8|437.7|446.3|437.2|316
1671740100000|2022-12-22 20:15:00|446.8|437.7|448.05|438.95|448.15|439.05|446.7|437.6|335
1671740400000|2022-12-22 20:20:00|447.9|438.8|451.6|442.5|453.77|444.67|447.6|438.5|705
1671740700000|2022-12-22 20:25:00|451.7|442.6|450.68|441.58|452.2|443.1|450.2|441.1|675
1671741000000|2022-12-22 20:30:00|450.7|441.6|452.15|443.05|452.8|443.7|450.7|441.6|683
1671741300000|2022-12-22 20:35:00|452.18|443.08|451.4|442.3|453.05|443.95|450.95|441.85|629
1671741600000|2022-12-22 20:40:00|451.37|442.27|451.4|442.3|451.8|442.7|450.9|441.8|525
1671741900000|2022-12-22 20:45:00|451.5|442.4|452.4|443.3|452.5|443.4|451.4|442.3|369
1671742200000|2022-12-22 20:50:00|452.35|443.25|451.9|442.8|453|443.9|451.75|442.65|506
1671742500000|2022-12-22 20:55:00|451.8|442.7|452|442.9|452.2|443.1|451.4|442.3|438
1671742800000|2022-12-22 21:00:00|451.96|442.86|452.2|443.1|453.05|443.95|451.9|442.8|470
1671743100000|2022-12-22 21:05:00|452.16|443.06|451.9|442.8|452.2|443.1|451.4|442.3|374
1671743400000|2022-12-22 21:10:00|451.8|442.7|452.2|443.1|452.2|443.1|451.5|442.4|285
1671743700000|2022-12-22 21:15:00|451.8|442.7|452.2|443.1|452.6|443.5|451.8|442.7|275
1671744000000|2022-12-22 21:20:00|452.15|443.05|452.39|443.29|452.7|443.6|451.8|442.7|313
1671744300000|2022-12-22 21:25:00|452.4|443.3|452.5|443.4|452.7|443.6|451.85|442.75|310
1671744600000|2022-12-22 21:30:00|452.42|443.32|452.4|443.3|453|443.9|452.3|443.2|414
1671744900000|2022-12-22 21:35:00|452.7|443.6|452.5|443.4|452.8|443.7|451.9|442.8|385
1671745200000|2022-12-22 21:40:00|452.3|443.2|452.54|443.44|452.7|443.6|452|442.9|199
1671745500000|2022-12-22 21:45:00|452.6|443.5|452.6|443.5|452.7|443.6|452|442.9|161
1671745800000|2022-12-22 21:50:00|452.5|443.4|452.95|443.85|453.6|444.5|452.4|443.3|264
1671746100000|2022-12-22 21:55:00|453|443.9|453.21|444.11|453.65|444.55|452.9|443.8|194
1671746400000|2022-12-22 22:00:00|453.3|444.2|453.94|444.84|454.09|444.99|453.3|444.2|164
1671746700000|2022-12-22 22:05:00|453.93|444.83|453.78|444.68|454.13|445.03|453.78|444.68|118
1671747000000|2022-12-22 22:10:00|453.8|444.7|454.4|445.3|454.43|445.33|453.69|444.59|156
1671747300000|2022-12-22 22:15:00|454.42|445.32|454.08|444.98|454.42|445.32|454.07|444.97|178
1671747600000|2022-12-22 22:20:00|454.06|444.96|453.42|444.32|454.06|444.96|453.42|444.32|170
1671747900000|2022-12-22 22:25:00|453.45|444.35|453.05|443.95|453.46|444.36|453.04|443.94|203
1671748200000|2022-12-22 22:30:00|453.06|443.96|453.98|444.88|453.98|444.88|453.05|443.95|144
1671748500000|2022-12-22 22:35:00|453.96|444.86|453.68|444.58|454.11|445.01|453.65|444.55|219
1671748800000|2022-12-22 22:40:00|453.66|444.56|452.93|443.83|453.71|444.61|452.88|443.78|210
1671749100000|2022-12-22 22:45:00|452.91|443.81|452.55|443.45|452.97|443.87|452.52|443.42|152
1671749400000|2022-12-22 22:50:00|452.58|443.48|452.72|443.62|452.74|443.64|452.58|443.48|80
1671749700000|2022-12-22 22:55:00|452.77|443.67|453.1|444|453.4|444.3|452.77|443.67|231
1671750000000|2022-12-22 23:00:00|453.15|444.05|453.78|444.68|454.05|444.95|453.1|444|313
1671750300000|2022-12-22 23:05:00|453.76|444.66|454.4|445.3|454.5|445.4|453.3|444.2|246
1671750600000|2022-12-22 23:10:00|454.5|445.4|453.75|444.65|454.7|445.6|453.65|444.55|370
1671750900000|2022-12-22 23:15:00|453.8|444.7|454.02|444.92|454.2|445.1|453.7|444.6|245
1671751200000|2022-12-22 23:20:00|454.1|445|454.2|445.1|454.4|445.3|453.7|444.6|193
1671751500000|2022-12-22 23:25:00|454.4|445.3|453.5|444.4|454.7|445.6|453.3|444.2|300
1671751800000|2022-12-22 23:30:00|453.55|444.45|454.7|445.6|454.7|445.6|453.46|444.36|335
1671752100000|2022-12-22 23:35:00|454.63|445.53|455.95|446.85|457.71|448.61|454.45|445.35|385
1671752400000|2022-12-22 23:40:00|456.1|447|455.8|446.7|456.45|447.35|455.4|446.3|425
1671752700000|2022-12-22 23:45:00|455.91|446.81|457.36|448.26|457.5|448.4|455.6|446.5|453
1671753000000|2022-12-22 23:50:00|457.5|448.4|457.2|448.1|457.85|448.75|456.9|447.8|383
1671753300000|2022-12-22 23:55:00|457.4|448.3|457.78|448.68|458.3|449.2|457|447.9|474
1671753600000|2022-12-23 00:00:00|457.85|448.75|457.6|448.5|458.4|449.3|456.8|447.7|422
1671753900000|2022-12-23 00:05:00|457.59|448.49|457.97|448.87|458|448.9|457.1|448|372
1671754200000|2022-12-23 00:10:00|458|448.9|456.68|447.58|458.1|449|456.45|447.35|355
1671754500000|2022-12-23 00:15:00|456.7|447.6|455.8|446.7|456.7|447.6|455.7|446.6|193
1671754800000|2022-12-23 00:20:00|455.77|446.67|457.75|448.65|457.78|448.68|455.77|446.67|243
1671755100000|2022-12-23 00:25:00|457.88|448.78|456.1|447|458.58|449.48|456|446.9|539
1671755400000|2022-12-23 00:30:00|456.3|447.2|456.9|447.8|457|447.9|456.1|447|297
1671755700000|2022-12-23 00:35:00|457|447.9|457.4|448.3|457.4|448.3|456.8|447.7|260
1671756000000|2022-12-23 00:40:00|457.2|448.1|456.52|447.42|457.8|448.7|456.39|447.29|398
1671756300000|2022-12-23 00:45:00|456.6|447.5|455.8|446.7|456.7|447.6|455.6|446.5|379
1671756600000|2022-12-23 00:50:00|455.76|446.66|455.78|446.68|455.9|446.8|455.5|446.4|182
1671756900000|2022-12-23 00:55:00|455.8|446.7|454.5|445.4|455.8|446.7|454.2|445.1|282
1671757200000|2022-12-23 01:00:00|454.4|445.3|454.4|445.3|455.4|446.3|454.2|445.1|311
1671757500000|2022-12-23 01:05:00|454.6|445.5|454.7|445.6|455|445.9|454.3|445.2|237
1671757800000|2022-12-23 01:10:00|454.6|445.5|454.5|445.4|455|445.9|454.5|445.4|226
1671758100000|2022-12-23 01:15:00|454.7|445.6|454.8|445.7|454.9|445.8|454.5|445.4|135
1671758400000|2022-12-23 01:20:00|454.72|445.62|454.75|445.65|454.9|445.8|454.6|445.5|272
1671758700000|2022-12-23 01:25:00|454.73|445.63|455.22|446.12|455.6|446.5|454.7|445.6|278
1671759000000|2022-12-23 01:30:00|455.3|446.2|453.8|444.7|455.8|446.7|452.9|443.8|424
1671759300000|2022-12-23 01:35:00|453.74|444.64|454|444.9|454.7|445.6|453.5|444.4|412
1671759600000|2022-12-23 01:40:00|453.99|444.89|454.9|445.8|455.23|446.13|453.9|444.8|263
1671759900000|2022-12-23 01:45:00|454.89|445.79|455.4|446.3|455.4|446.3|454.6|445.5|116
1671760200000|2022-12-23 01:50:00|455.31|446.21|455.3|446.2|455.7|446.6|455.2|446.1|241
1671760500000|2022-12-23 01:55:00|455.4|446.3|455.4|446.3|455.5|446.4|455.2|446.1|219
1671760800000|2022-12-23 02:00:00|455.37|446.27|456.2|447.1|456.2|447.1|455.37|446.27|248
1671761100000|2022-12-23 02:05:00|456.15|447.05|456.2|447.1|456.68|447.58|455.8|446.7|174
1671761400000|2022-12-23 02:10:00|456.25|447.15|455.77|446.67|456.25|447.15|455.7|446.6|123
1671761700000|2022-12-23 02:15:00|455.7|446.6|455.7|446.6|455.9|446.8|455.39|446.29|102
1671762000000|2022-12-23 02:20:00|455.64|446.54|456.14|447.04|456.2|447.1|455.5|446.4|59
1671762300000|2022-12-23 02:25:00|456|446.9|456.36|447.26|456.5|447.4|456|446.9|220
1671762600000|2022-12-23 02:30:00|456.4|447.3|456.4|447.3|456.5|447.4|456.1|447|157
1671762900000|2022-12-23 02:35:00|456.5|447.4|456.4|447.3|456.7|447.6|456.2|447.1|127
1671763200000|2022-12-23 02:40:00|456.39|447.29|456.3|447.2|456.4|447.3|456|446.9|99
1671763500000|2022-12-23 02:45:00|456.34|447.24|456.8|447.7|456.8|447.7|456|446.9|154
1671763800000|2022-12-23 02:50:00|456.6|447.5|456.9|447.8|457.1|448|456.6|447.5|250
1671764100000|2022-12-23 02:55:00|457|447.9|458.25|449.15|458.56|449.46|456.7|447.6|503
1671764400000|2022-12-23 03:00:00|458.1|449|458.8|449.7|458.9|449.8|458.1|449|459
1671764700000|2022-12-23 03:05:00|458.7|449.6|458.67|449.57|459.2|450.1|458.4|449.3|365
1671765000000|2022-12-23 03:10:00|458.7|449.6|458.4|449.3|459.3|450.2|457.2|448.1|344
1671765300000|2022-12-23 03:15:00|458.38|449.28|458.69|449.59|458.7|449.6|458.1|449|340
1671765600000|2022-12-23 03:20:00|458.7|449.6|458.94|449.84|459.2|450.1|458.6|449.5|301
1671765900000|2022-12-23 03:25:00|459|449.9|458|448.9|459|449.9|457.8|448.7|270
1671766200000|2022-12-23 03:30:00|458.1|449|457.7|448.6|458.22|449.12|457.4|448.3|244
1671766500000|2022-12-23 03:35:00|457.69|448.59|457.9|448.8|457.9|448.8|457.69|448.59|139
1671766800000|2022-12-23 03:40:00|457.87|448.77|457.6|448.5|457.9|448.8|457.6|448.5|205
1671767100000|2022-12-23 03:45:00|457.63|448.53|457.2|448.1|457.9|448.8|457.1|448|195
1671767400000|2022-12-23 03:50:00|457.17|448.07|456.36|447.26|457.3|448.2|455.9|446.8|291
1671767700000|2022-12-23 03:55:00|456.4|447.3|456.75|447.65|456.9|447.8|456.4|447.3|236
1671768000000|2022-12-23 04:00:00|456.6|447.5|456.27|447.17|457.1|448|456.1|447|258
1671768300000|2022-12-23 04:05:00|456.2|447.1|457|447.9|457.8|448.7|456.2|447.1|182
1671768600000|2022-12-23 04:10:00|457.1|448|456.8|447.7|457.2|448.1|456.6|447.5|210
1671768900000|2022-12-23 04:15:00|456.86|447.76|456.5|447.4|457|447.9|456.5|447.4|166
1671769200000|2022-12-23 04:20:00|456.6|447.5|456.6|447.5|456.7|447.6|456.4|447.3|153
1671769500000|2022-12-23 04:25:00|456.57|447.47|456.8|447.7|456.9|447.8|456.5|447.4|58
1671769800000|2022-12-23 04:30:00|456.9|447.8|456.8|447.7|457.15|448.05|456.8|447.7|79
1671770100000|2022-12-23 04:35:00|456.83|447.73|457.3|448.2|457.3|448.2|456.8|447.7|67
1671770400000|2022-12-23 04:40:00|457.4|448.3|457.6|448.5|457.65|448.55|457.4|448.3|12
1671770700000|2022-12-23 04:45:00|457.5|448.4|457.2|448.1|457.7|448.6|457.2|448.1|155
1671771000000|2022-12-23 04:50:00|457.17|448.07|457.4|448.3|457.6|448.5|457.1|448|185
1671771300000|2022-12-23 04:55:00|457.54|448.44|458.1|449|458.13|449.03|457.4|448.3|58
1671771600000|2022-12-23 05:00:00|458.14|449.04|458.2|449.1|458.45|449.35|458|448.9|66
1671771900000|2022-12-23 05:05:00|458.27|449.17|457.6|448.5|458.3|449.2|457.55|448.45|91
1671772200000|2022-12-23 05:10:00|457.59|448.49|457.6|448.5|458.5|449.4|457.5|448.4|142
1671772500000|2022-12-23 05:15:00|457.73|448.63|457.3|448.2|457.75|448.65|457.2|448.1|51
1671772800000|2022-12-23 05:20:00|457.1|448|457|447.9|457.4|448.3|456.85|447.75|122
1671773100000|2022-12-23 05:25:00|457.07|447.97|456.7|447.6|457.07|447.97|456.7|447.6|69
1671773400000|2022-12-23 05:30:00|456.77|447.67|457.1|448|457.2|448.1|456.7|447.6|99
1671773700000|2022-12-23 05:35:00|457|447.9|457|447.9|457.1|448|456.8|447.7|102
1671774000000|2022-12-23 05:40:00|456.98|447.88|456.8|447.7|457|447.9|456.7|447.6|32
1671774300000|2022-12-23 05:45:00|456.77|447.67|456.9|447.8|456.96|447.86|456.7|447.6|71
1671774600000|2022-12-23 05:50:00|456.87|447.77|457.35|448.25|457.44|448.34|456.8|447.7|215
1671774900000|2022-12-23 05:55:00|457.3|448.2|456.5|447.4|457.35|448.25|456.4|447.3|146
1671775200000|2022-12-23 06:00:00|456.4|447.3|456.48|447.38|456.7|447.6|456.4|447.3|114
1671775500000|2022-12-23 06:05:00|456.5|447.4|456.7|447.6|456.9|447.8|456.4|447.3|101
1671775800000|2022-12-23 06:10:00|456.85|447.75|455.95|446.85|457.1|448|455.95|446.85|153
1671776100000|2022-12-23 06:15:00|456|446.9|456.04|446.94|456.2|447.1|455.9|446.8|138
1671776400000|2022-12-23 06:20:00|456|446.9|455.5|446.4|456|446.9|455.5|446.4|107
1671776700000|2022-12-23 06:25:00|455.54|446.44|454.8|445.7|455.57|446.47|454.7|445.6|163
1671777000000|2022-12-23 06:30:00|454.77|445.67|455.5|446.4|455.5|446.4|454.77|445.67|55
1671777300000|2022-12-23 06:35:00|455.6|446.5|456.5|447.4|456.6|447.5|455.5|446.4|97
1671777600000|2022-12-23 06:40:00|456.45|447.35|456.1|447|456.45|447.35|456.1|447|30
1671777900000|2022-12-23 06:45:00|456.05|446.95|455.9|446.8|456.05|446.95|455.6|446.5|35
1671778200000|2022-12-23 06:50:00|455.95|446.85|456|446.9|456.2|447.1|455.9|446.8|47
1671778500000|2022-12-23 06:55:00|455.9|446.8|456.1|447|456.3|447.2|455.9|446.8|54
1671778800000|2022-12-23 07:00:00|456.29|447.19|456.3|447.2|456.4|447.3|455.9|446.8|134
1671779100000|2022-12-23 07:05:00|456.4|447.3|456.57|447.47|456.75|447.65|456.3|447.2|194
1671779400000|2022-12-23 07:10:00|456.6|447.5|455.95|446.85|456.6|447.5|455.9|446.8|194
1671779700000|2022-12-23 07:15:00|455.9|446.8|456.24|447.14|456.3|447.2|455.9|446.8|54
1671780000000|2022-12-23 07:20:00|456.2|447.1|456.2|447.1|456.3|447.2|456.05|446.95|158
1671780300000|2022-12-23 07:25:00|456.19|447.09|456.4|447.3|456.6|447.5|456.19|447.09|94
1671780600000|2022-12-23 07:30:00|456.35|447.25|456.2|447.1|456.4|447.3|456|446.9|142
1671780900000|2022-12-23 07:35:00|456.25|447.15|456.28|447.18|456.3|447.2|456.15|447.05|178
1671781200000|2022-12-23 07:40:00|456.27|447.17|456.45|447.35|456.6|447.5|456.2|447.1|173
1671781500000|2022-12-23 07:45:00|456.4|447.3|456.06|446.96|456.6|447.5|455.9|446.8|98
1671781800000|2022-12-23 07:50:00|456.1|447|456|446.9|456.1|447|455.9|446.8|236
1671782100000|2022-12-23 07:55:00|456.1|447|456.3|447.2|456.5|447.4|456|446.9|171
1671782400000|2022-12-23 08:00:00|456.35|447.25|456.39|447.29|456.6|447.5|456.3|447.2|215
1671782700000|2022-12-23 08:05:00|456.35|447.25|454.85|445.75|456.4|447.3|454.5|445.4|459
1671783000000|2022-12-23 08:10:00|454.9|445.8|455.27|446.17|455.4|446.3|454.7|445.6|155
1671783300000|2022-12-23 08:15:00|455.3|446.2|455.59|446.49|456.8|447.7|455.27|446.17|206
1671783600000|2022-12-23 08:20:00|455.6|446.5|455.6|446.5|455.95|446.85|455.5|446.4|41
1671783900000|2022-12-23 08:25:00|455.7|446.6|455.9|446.8|456|446.9|455.7|446.6|78
1671784200000|2022-12-23 08:30:00|455.85|446.75|456.35|447.25|456.4|447.3|455.8|446.7|157
1671784500000|2022-12-23 08:35:00|456.34|447.24|456.5|447.4|456.55|447.45|456.2|447.1|70
1671784800000|2022-12-23 08:40:00|456.55|447.45|455.5|446.4|456.6|447.5|455.4|446.3|82
1671785100000|2022-12-23 08:45:00|455.47|446.37|455.7|446.6|455.8|446.7|455.3|446.2|200
1671785400000|2022-12-23 08:50:00|455.68|446.58|455.5|446.4|455.7|446.6|455.4|446.3|94
1671785700000|2022-12-23 08:55:00|455.49|446.39|455.3|446.2|455.68|446.58|455.1|446|243
1671786000000|2022-12-23 09:00:00|455.4|446.3|455.8|446.7|455.85|446.75|455.3|446.2|77
1671786600000|2022-12-23 09:10:00|455.85|446.75|455.8|446.7|455.9|446.8|455.6|446.5|91
1671786900000|2022-12-23 09:15:00|455.76|446.66|455|445.9|455.76|446.66|454.9|445.8|278
1671787200000|2022-12-23 09:20:00|454.95|445.85|455|445.9|455.2|446.1|454.6|445.5|331
1671787500000|2022-12-23 09:25:00|455.2|446.1|455|445.9|455.3|446.2|454.8|445.7|277
1671787800000|2022-12-23 09:30:00|454.95|445.85|455|445.9|455.1|446|454.6|445.5|268
1671788100000|2022-12-23 09:35:00|455.1|446|455.06|445.96|455.3|446.2|455|445.9|218
1671788400000|2022-12-23 09:40:00|455.1|446|455.02|445.92|455.3|446.2|454.9|445.8|166
1671788700000|2022-12-23 09:45:00|454.9|445.8|455.02|445.92|455.2|446.1|454.9|445.8|225
1671789000000|2022-12-23 09:50:00|455.1|446|455.17|446.07|455.3|446.2|454.9|445.8|177
1671789300000|2022-12-23 09:55:00|455.3|446.2|455.21|446.11|455.4|446.3|455|445.9|219
1671789600000|2022-12-23 10:00:00|455.3|446.2|455.2|446.1|455.6|446.5|455.1|446|222
1671789900000|2022-12-23 10:05:00|455.16|446.06|455.4|446.3|455.4|446.3|454.8|445.7|332
1671790200000|2022-12-23 10:10:00|455.31|446.21|455.8|446.7|455.9|446.8|455.2|446.1|196
1671790500000|2022-12-23 10:15:00|455.75|446.65|456.3|447.2|456.5|447.4|455.7|446.6|335
1671790800000|2022-12-23 10:20:00|456.2|447.1|456.1|447|456.6|447.5|456|446.9|276
1671791100000|2022-12-23 10:25:00|456.15|447.05|456.9|447.8|457.2|448.1|456.13|447.03|422
1671791400000|2022-12-23 10:30:00|456.8|447.7|457.2|448.1|457.7|448.6|456.7|447.6|393
1671791700000|2022-12-23 10:35:00|457.1|448|457.03|447.93|457.7|448.6|456.9|447.8|384
1671792000000|2022-12-23 10:40:00|457.05|447.95|456.19|447.09|457.25|448.15|456.1|447|317
1671792300000|2022-12-23 10:45:00|456.2|447.1|456.8|447.7|456.8|447.7|456.1|447|314
1671792600000|2022-12-23 10:50:00|456.7|447.6|456.63|447.53|456.9|447.8|456.5|447.4|216
1671792900000|2022-12-23 10:55:00|456.7|447.6|456.85|447.75|457.3|448.2|456.5|447.4|209
1671793200000|2022-12-23 11:00:00|456.8|447.7|457.1|448|457.2|448.1|456.7|447.6|210
1671793500000|2022-12-23 11:05:00|457.2|448.1|456.39|447.29|457.2|448.1|456.2|447.1|271
1671793800000|2022-12-23 11:10:00|456.3|447.2|456|446.9|456.4|447.3|455.9|446.8|153
1671794100000|2022-12-23 11:15:00|455.98|446.88|455.59|446.49|456|446.9|455.5|446.4|224
1671794400000|2022-12-23 11:20:00|455.6|446.5|455.35|446.25|456.1|447|455.3|446.2|317
1671794700000|2022-12-23 11:25:00|455.4|446.3|455.4|446.3|455.8|446.7|455.2|446.1|226
1671795000000|2022-12-23 11:30:00|455.32|446.22|455.37|446.27|455.5|446.4|455.1|446|222
1671795300000|2022-12-23 11:35:00|455.5|446.4|455.1|446|455.5|446.4|454.9|445.8|250
1671795600000|2022-12-23 11:40:00|455.04|445.94|454.82|445.72|455.3|446.2|454.7|445.6|251
1671795900000|2022-12-23 11:45:00|454.9|445.8|456|446.9|456.11|447.01|454.8|445.7|306
1671796200000|2022-12-23 11:50:00|455.91|446.81|456.02|446.92|456.2|447.1|455.7|446.6|216
1671796500000|2022-12-23 11:55:00|456.1|447|455.5|446.4|456.2|447.1|455.2|446.1|320
1671796800000|2022-12-23 12:00:00|455.42|446.32|455.33|446.23|456.4|447.3|455.1|446|313
1671797100000|2022-12-23 12:05:00|455.4|446.3|455.3|446.2|455.7|446.6|455.1|446|250
1671797400000|2022-12-23 12:10:00|455.28|446.18|455.2|446.1|455.3|446.2|455.1|446|176
1671797700000|2022-12-23 12:15:00|455.17|446.07|455.26|446.16|455.4|446.3|455.1|446|217
1671798000000|2022-12-23 12:20:00|455.3|446.2|455.3|446.2|455.6|446.5|455|445.9|228
1671798300000|2022-12-23 12:25:00|455.5|446.4|455.66|446.56|455.8|446.7|455.2|446.1|285
1671798600000|2022-12-23 12:30:00|455.7|446.6|455.2|446.1|455.8|446.7|455|445.9|253
1671798900000|2022-12-23 12:35:00|455.18|446.08|455.1|446|455.2|446.1|455|445.9|222
1671799200000|2022-12-23 12:40:00|455|445.9|454.3|445.2|455.1|446|453.95|444.85|359
1671799500000|2022-12-23 12:45:00|454.4|445.3|455.2|446.1|455.2|446.1|454.3|445.2|170
1671799800000|2022-12-23 12:50:00|455.1|446|455.1|446|455.2|446.1|454.7|445.6|334
1671800100000|2022-12-23 12:55:00|455.08|445.98|455.2|446.1|455.3|446.2|454.9|445.8|200
1671800400000|2022-12-23 13:00:00|455.25|446.15|455.3|446.2|455.4|446.3|454.9|445.8|184
1671800700000|2022-12-23 13:05:00|455.28|446.18|454.94|445.84|455.45|446.35|454.5|445.4|355
1671801000000|2022-12-23 13:10:00|455|445.9|454.83|445.73|455|445.9|454.7|445.6|292
1671801300000|2022-12-23 13:15:00|454.9|445.8|455.5|446.4|456|446.9|454.7|445.6|441
1671801600000|2022-12-23 13:20:00|455.45|446.35|455.5|446.4|455.6|446.5|455.3|446.2|372
1671801900000|2022-12-23 13:25:00|455.46|446.36|453.6|444.5|455.85|446.75|453.25|444.15|335
1671802200000|2022-12-23 13:30:00|453.65|444.55|452.88|443.78|456.48|447.38|451.3|442.2|948
1671802500000|2022-12-23 13:35:00|452.9|443.8|454.95|445.85|456.15|447.05|451.9|442.8|753
1671802800000|2022-12-23 13:40:00|455.22|446.12|455.6|446.5|456.25|447.15|454.7|445.6|709
1671803100000|2022-12-23 13:45:00|455.57|446.47|455.5|446.4|456.3|447.2|455.3|446.2|541
1671803400000|2022-12-23 13:50:00|455.55|446.45|454.65|445.55|455.61|446.51|453.9|444.8|581
1671803700000|2022-12-23 13:55:00|454.7|445.6|454|444.9|454.75|445.65|453.8|444.7|596
1671804000000|2022-12-23 14:00:00|453.91|444.81|452.9|443.8|454.4|445.3|452.7|443.6|545
1671804300000|2022-12-23 14:05:00|452.7|443.6|453.3|444.2|453.6|444.5|452.7|443.6|441
1671804600000|2022-12-23 14:10:00|453.1|444|453.4|444.3|453.4|444.3|452.8|443.7|349
1671804900000|2022-12-23 14:15:00|453.2|444.1|452.9|443.8|453.6|444.5|452.8|443.7|303
1671805200000|2022-12-23 14:20:00|452.86|443.76|451.8|442.7|453|443.9|451.7|442.6|464
1671805500000|2022-12-23 14:25:00|451.75|442.65|451.1|442|451.9|442.8|450.4|441.3|517
1671805800000|2022-12-23 14:30:00|451.15|442.05|451.4|442.3|452.4|443.3|450.8|441.7|510
1671806100000|2022-12-23 14:35:00|451.3|442.2|450.5|441.4|451.5|442.4|450.05|440.95|509
1671806400000|2022-12-23 14:40:00|450.45|441.35|451.57|442.47|451.9|442.8|450.35|441.25|492
1671806700000|2022-12-23 14:45:00|451.56|442.46|451.2|442.1|451.7|442.6|451.05|441.95|442
1671807000000|2022-12-23 14:50:00|451.27|442.17|451.4|442.3|451.5|442.4|451|441.9|217
1671807300000|2022-12-23 14:55:00|451.37|442.27|450.95|441.85|451.6|442.5|450.85|441.75|168
1671807600000|2022-12-23 15:00:00|451.15|442.05|450.7|441.6|452|442.9|450.3|441.2|636
1671807900000|2022-12-23 15:05:00|450.75|441.65|451.2|442.1|451.4|442.3|450.3|441.2|427
1671808200000|2022-12-23 15:10:00|451.4|442.3|451.4|442.3|451.7|442.6|451.2|442.1|351
1671808500000|2022-12-23 15:15:00|451.38|442.28|452.55|443.45|452.55|443.45|451.1|442|478
1671808800000|2022-12-23 15:20:00|452.53|443.43|453|443.9|453.1|444|452.1|443|448
1671809100000|2022-12-23 15:25:00|452.8|443.7|452.78|443.68|453.1|444|452.4|443.3|384
1671809400000|2022-12-23 15:30:00|452.8|443.7|453.3|444.2|453.4|444.3|452.7|443.6|425
1671809700000|2022-12-23 15:35:00|453.28|444.18|454.1|445|454.5|445.4|452.9|443.8|400
1671810000000|2022-12-23 15:40:00|454.3|445.2|454.25|445.15|454.4|445.3|453.9|444.8|357
1671810300000|2022-12-23 15:45:00|454.3|445.2|454.68|445.58|454.97|445.87|454|444.9|291
1671810600000|2022-12-23 15:50:00|454.7|445.6|453.79|444.69|454.7|445.6|453.55|444.45|241
1671810900000|2022-12-23 15:55:00|453.8|444.7|453.6|444.5|454.05|444.95|453.45|444.35|153
1671811200000|2022-12-23 16:00:00|453.55|444.45|453.15|444.05|453.6|444.5|452.95|443.85|198
1671811500000|2022-12-23 16:05:00|453.2|444.1|453.6|444.5|453.6|444.5|453|443.9|109
1671811800000|2022-12-23 16:10:00|453.55|444.45|453.6|444.5|454|444.9|453.4|444.3|229
1671812100000|2022-12-23 16:15:00|453.5|444.4|453.6|444.5|453.6|444.5|453.05|443.95|269
1671812400000|2022-12-23 16:20:00|453.59|444.49|453.25|444.15|453.9|444.8|452.99|443.89|339
1671812700000|2022-12-23 16:25:00|453.3|444.2|453.5|444.4|453.6|444.5|453.2|444.1|358
1671813000000|2022-12-23 16:30:00|453.4|444.3|453.29|444.19|453.5|444.4|453.2|444.1|296
1671813300000|2022-12-23 16:35:00|453.3|444.2|453.7|444.6|453.7|444.6|453.2|444.1|240
1671813600000|2022-12-23 16:40:00|453.66|444.56|453.46|444.36|454.1|445|453.4|444.3|173
1671813900000|2022-12-23 16:45:00|453.5|444.4|453.7|444.6|453.8|444.7|453.2|444.1|107
1671814200000|2022-12-23 16:50:00|453.78|444.68|452.96|443.86|453.9|444.8|452.75|443.65|246
1671814500000|2022-12-23 16:55:00|453|443.9|453.18|444.08|453.2|444.1|452.9|443.8|200
1671814800000|2022-12-23 17:00:00|453.2|444.1|453.7|444.6|453.8|444.7|453.05|443.95|214
1671815100000|2022-12-23 17:05:00|453.65|444.55|453.6|444.5|453.7|444.6|453.3|444.2|129
1671815400000|2022-12-23 17:10:00|453.55|444.45|453.75|444.65|453.9|444.8|453.5|444.4|176
1671815700000|2022-12-23 17:15:00|453.65|444.55|453.7|444.6|453.75|444.65|453.4|444.3|37
1671816000000|2022-12-23 17:20:00|453.69|444.59|454.1|445|454.1|445|453.6|444.5|83
1671816300000|2022-12-23 17:25:00|454|444.9|454.05|444.95|454.5|445.4|454|444.9|116
1671816600000|2022-12-23 17:30:00|454|444.9|453.75|444.65|454.1|445|453.6|444.5|115
1671816900000|2022-12-23 17:35:00|453.8|444.7|453.9|444.8|454.1|445|453.75|444.65|115
1671817200000|2022-12-23 17:40:00|453.85|444.75|453.25|444.15|453.85|444.75|453.25|444.15|51
1671817500000|2022-12-23 17:45:00|453.3|444.2|453.3|444.2|453.6|444.5|453.3|444.2|91
1671817800000|2022-12-23 17:50:00|453.4|444.3|453.49|444.39|453.6|444.5|453.35|444.25|136
1671818100000|2022-12-23 17:55:00|453.5|444.4|453.39|444.29|453.65|444.55|453.35|444.25|89
1671818400000|2022-12-23 18:00:00|453.4|444.3|454.1|445|454.1|445|453.3|444.2|182
1671818700000|2022-12-23 18:05:00|454.06|444.96|454.2|445.1|454.5|445.4|453.74|444.64|308
1671819000000|2022-12-23 18:10:00|454.24|445.14|453.9|444.8|454.25|445.15|453.7|444.6|99
1671819300000|2022-12-23 18:15:00|453.95|444.85|454.16|445.06|454.4|445.3|453.9|444.8|315
1671819600000|2022-12-23 18:20:00|454.2|445.1|453.7|444.6|454.6|445.5|453.7|444.6|258
1671819900000|2022-12-23 18:25:00|453.76|444.66|454.2|445.1|454.25|445.15|453.65|444.55|244
1671820200000|2022-12-23 18:30:00|454.1|445|454|444.9|454.35|445.25|454|444.9|95
1671820500000|2022-12-23 18:35:00|454.03|444.93|453.7|444.6|454.03|444.93|453.6|444.5|89
1671820800000|2022-12-23 18:40:00|453.6|444.5|453.16|444.06|453.6|444.5|453|443.9|159
1671821100000|2022-12-23 18:45:00|453.1|444|453.03|443.93|453.2|444.1|452.69|443.59|268
1671821400000|2022-12-23 18:50:00|453|443.9|453.13|444.03|453.2|444.1|453|443.9|184
1671821700000|2022-12-23 18:55:00|453.15|444.05|452.7|443.6|453.2|444.1|452.65|443.55|176
1671822000000|2022-12-23 19:00:00|452.69|443.59|452.7|443.6|452.8|443.7|452.4|443.3|77
1671822300000|2022-12-23 19:05:00|452.69|443.59|453.5|444.4|453.5|444.4|452.6|443.5|158
1671822600000|2022-12-23 19:10:00|453.4|444.3|453.5|444.4|453.5|444.4|453.3|444.2|158
1671822900000|2022-12-23 19:15:00|453.45|444.35|453.4|444.3|453.8|444.7|453.3|444.2|215
1671823200000|2022-12-23 19:20:00|453.5|444.4|453|443.9|453.55|444.45|452.9|443.8|161
1671823500000|2022-12-23 19:25:00|452.95|443.85|453.6|444.5|453.75|444.65|452.95|443.85|253
1671823800000|2022-12-23 19:30:00|453.63|444.53|453.7|444.6|453.95|444.85|453.3|444.2|292
1671824100000|2022-12-23 19:35:00|453.66|444.56|453.5|444.4|453.7|444.6|453.4|444.3|281
1671824400000|2022-12-23 19:40:00|453.46|444.36|452.9|443.8|453.55|444.45|452.8|443.7|240
1671824700000|2022-12-23 19:45:00|452.88|443.78|452.9|443.8|453|443.9|452.75|443.65|141
1671825000000|2022-12-23 19:50:00|452.8|443.7|452.9|443.8|452.9|443.8|452.7|443.6|156
1671825300000|2022-12-23 19:55:00|453|443.9|453.1|444|453.2|444.1|452.9|443.8|130
1671825600000|2022-12-23 20:00:00|453|443.9|453.4|444.3|454|444.9|453|443.9|158
1671825900000|2022-12-23 20:05:00|453.3|444.2|453.35|444.25|453.37|444.27|452.9|443.8|170
1671826200000|2022-12-23 20:10:00|453.3|444.2|453.35|444.25|453.55|444.45|453.3|444.2|97
1671826500000|2022-12-23 20:15:00|453.39|444.29|453.55|444.45|453.55|444.45|453.39|444.29|54
1671826800000|2022-12-23 20:20:00|453.6|444.5|453.2|444.1|454.2|445.1|453.15|444.05|68
1671827100000|2022-12-23 20:25:00|453.1|444|452.85|443.75|453.1|444|452.4|443.3|49
1671827400000|2022-12-23 20:30:00|452.9|443.8|452.74|443.64|452.9|443.8|451.7|442.6|95
1671827700000|2022-12-23 20:35:00|452.78|443.68|451.8|442.7|452.9|443.8|451.65|442.55|66
1671828000000|2022-12-23 20:40:00|451.85|442.75|452.1|443|452.25|443.15|451.85|442.75|34
1671828300000|2022-12-23 20:45:00|452.15|443.05|451.7|442.6|452.2|443.1|451.55|442.45|46
1671828600000|2022-12-23 20:50:00|451.68|442.58|451.8|442.7|451.9|442.8|451.4|442.3|126
1671828900000|2022-12-23 20:55:00|451.85|442.75|451.66|442.56|451.9|442.8|451.29|442.19|104
1671829200000|2022-12-23 21:00:00|451.67|442.57|451.26|442.16|451.68|442.58|451.12|442.02|128
1671829500000|2022-12-23 21:05:00|451.08|441.98|450.86|441.76|451.08|441.98|450.72|441.62|59
1671829800000|2022-12-23 21:10:00|450.87|441.77|451.23|442.13|451.26|442.16|450.73|441.63|78
1671830100000|2022-12-23 21:15:00|451.27|442.17|451.42|442.32|451.42|442.32|451.2|442.1|40
1671830400000|2022-12-23 21:20:00|451.46|442.36|451.47|442.37|451.55|442.45|451.15|442.05|134
1671830700000|2022-12-23 21:25:00|451.45|442.35|450.93|441.83|451.45|442.35|450.78|441.68|133
1671831000000|2022-12-23 21:30:00|450.96|441.86|451.51|442.41|451.51|442.41|450.85|441.75|82
1671831300000|2022-12-23 21:35:00|451.6|442.5|451.88|442.78|452.03|442.93|451.59|442.49|110
1671831600000|2022-12-23 21:40:00|451.91|442.81|451.84|442.74|451.91|442.81|451.77|442.67|58
1671831900000|2022-12-23 21:45:00|451.82|442.72|451.73|442.63|451.84|442.74|451.69|442.59|67
1671832200000|2022-12-23 21:50:00|451.72|442.62|451.89|442.79|451.89|442.79|451.4|442.3|84
1671832500000|2022-12-23 21:55:00|451.88|442.78|451.99|442.89|452.1|443|451.88|442.78|55
1672088400000|2022-12-26 21:00:00|457.07|447.97|457.56|448.46|457.56|448.46|457.07|447.97|51
1672088700000|2022-12-26 21:05:00|457.57|448.47|458.02|448.92|458.17|449.07|457.46|448.36|107
1672089000000|2022-12-26 21:10:00|457.98|448.88|457.96|448.86|458.24|449.14|457.77|448.67|63
1672089300000|2022-12-26 21:15:00|457.99|448.89|458.19|449.09|458.28|449.18|457.9|448.8|151
1672089600000|2022-12-26 21:20:00|458.17|449.07|458.2|449.1|458.3|449.2|457.9|448.8|75
1672089900000|2022-12-26 21:25:00|458.23|449.13|458.15|449.05|458.36|449.26|458.03|448.93|75
1672090200000|2022-12-26 21:30:00|458.03|448.93|458.13|449.03|458.15|449.05|457.95|448.85|19
1672090500000|2022-12-26 21:35:00|458.14|449.04|458.1|449|458.2|449.1|458.03|448.93|89
1672090800000|2022-12-26 21:40:00|458.12|449.02|457.97|448.87|458.2|449.1|457.97|448.87|63
1672091100000|2022-12-26 21:45:00|457.96|448.86|457.9|448.8|458.1|449|457.66|448.56|93
1672091400000|2022-12-26 21:50:00|457.88|448.78|457.9|448.8|458.13|449.03|457.78|448.68|146
1672091700000|2022-12-26 21:55:00|457.89|448.79|457.02|447.92|457.9|448.8|456.7|447.6|174
1672092000000|2022-12-26 22:00:00|456.99|447.89|456.92|447.82|457.22|448.12|456.92|447.82|37
1672092300000|2022-12-26 22:05:00|456.95|447.85|456.93|447.83|457.25|448.15|456.88|447.78|66
1672092600000|2022-12-26 22:10:00|456.92|447.82|457.04|447.94|457.1|448|456.92|447.82|21
1672092900000|2022-12-26 22:15:00|457.05|447.95|457.02|447.92|457.05|447.95|457.01|447.91|8
1672093200000|2022-12-26 22:20:00|457.09|447.99|457.02|447.92|457.09|447.99|456.92|447.82|24
1672093500000|2022-12-26 22:25:00|457.06|447.96|457.02|447.92|457.09|447.99|457.01|447.91|36
1672093800000|2022-12-26 22:30:00|457.06|447.96|457.09|447.99|457.09|447.99|457.02|447.92|36
1672094100000|2022-12-26 22:35:00|457.08|447.98|457.42|448.32|457.48|448.38|457.08|447.98|43
1672094400000|2022-12-26 22:40:00|457.45|448.35|458.56|449.46|458.6|449.5|457.42|448.32|99
1672094700000|2022-12-26 22:45:00|458.57|449.47|458.12|449.02|458.58|449.48|458.12|449.02|42
1672095000000|2022-12-26 22:50:00|458.11|449.01|458.3|449.2|458.32|449.22|458.02|448.92|62
1672095300000|2022-12-26 22:55:00|458.22|449.12|458.2|449.1|458.3|449.2|458.2|449.1|8
1672095600000|2022-12-26 23:00:00|458.45|449.35|458|448.9|458.75|449.65|458|448.9|106
1672095900000|2022-12-26 23:05:00|458.05|448.95|457.9|448.8|458.2|449.1|457.8|448.7|289
1672096200000|2022-12-26 23:10:00|458|448.9|458.7|449.6|458.8|449.7|458|448.9|272
1672096500000|2022-12-26 23:15:00|458.8|449.7|458.9|449.8|459|449.9|458.6|449.5|155
1672096800000|2022-12-26 23:20:00|458.95|449.85|459.3|450.2|459.3|450.2|458.8|449.7|78
1672097100000|2022-12-26 23:25:00|459.4|450.3|459.35|450.25|459.55|450.45|459|449.9|111
1672097400000|2022-12-26 23:30:00|459.32|450.22|460.3|451.2|460.3|451.2|459.2|450.1|184
1672097700000|2022-12-26 23:35:00|460.4|451.3|460.7|451.6|461|451.9|460.4|451.3|82
1672098000000|2022-12-26 23:40:00|460.77|451.67|461|451.9|461|451.9|460.7|451.6|24
1672098300000|2022-12-26 23:45:00|461.04|451.94|461.4|452.3|461.6|452.5|460.9|451.8|100
1672098600000|2022-12-26 23:50:00|461.5|452.4|462.3|453.2|462.5|453.4|461.5|452.4|146
1672098900000|2022-12-26 23:55:00|462.4|453.3|461.8|452.7|462.5|453.4|461.7|452.6|297
1672099200000|2022-12-27 00:00:00|461.85|452.75|461.6|452.5|463|453.9|461.55|452.45|483
1672099500000|2022-12-27 00:05:00|461.55|452.45|461.6|452.5|461.9|452.8|461.4|452.3|342
1672099800000|2022-12-27 00:10:00|461.56|452.46|461.9|452.8|462.3|453.2|461.3|452.2|368
1672100100000|2022-12-27 00:15:00|461.8|452.7|460.6|451.5|461.9|452.8|460.2|451.1|394
1672100400000|2022-12-27 00:20:00|460.55|451.45|459.7|450.6|460.7|451.6|459.6|450.5|330
1672100700000|2022-12-27 00:25:00|459.8|450.7|459.8|450.7|460|450.9|459.5|450.4|251
1672101000000|2022-12-27 00:30:00|459.75|450.65|459.3|450.2|459.8|450.7|459.28|450.18|216
1672101300000|2022-12-27 00:35:00|459.35|450.25|458.8|449.7|459.5|450.4|458.7|449.6|285
1672101600000|2022-12-27 00:40:00|458.9|449.8|458.8|449.7|459|449.9|458.6|449.5|249
1672101900000|2022-12-27 00:45:00|458.75|449.65|458.2|449.1|458.8|449.7|458.09|448.99|236
1672102200000|2022-12-27 00:50:00|458.1|449|458.5|449.4|458.5|449.4|457.9|448.8|193
1672102500000|2022-12-27 00:55:00|458.42|449.32|458.45|449.35|458.6|449.5|458.3|449.2|150
1672102800000|2022-12-27 01:00:00|458.5|449.4|458.4|449.3|458.6|449.5|458.1|449|49
1672103100000|2022-12-27 01:05:00|458.35|449.25|458.4|449.3|458.4|449.3|458.3|449.2|27
1672103400000|2022-12-27 01:10:00|458.5|449.4|458.57|449.47|458.75|449.65|458.4|449.3|78
1672103700000|2022-12-27 01:15:00|458.5|449.4|458.2|449.1|459|449.9|458.2|449.1|112
1672104000000|2022-12-27 01:20:00|458.15|449.05|457.7|448.6|458.15|449.05|457.6|448.5|41
1672104300000|2022-12-27 01:25:00|457.65|448.55|457.8|448.7|457.8|448.7|457.35|448.25|86
1672104600000|2022-12-27 01:30:00|457.77|448.67|457.55|448.45|457.8|448.7|457.55|448.45|40
1672104900000|2022-12-27 01:35:00|457.5|448.4|456.85|447.75|457.5|448.4|456.85|447.75|12
1672105200000|2022-12-27 01:40:00|456.8|447.7|456.8|447.7|456.9|447.8|456.8|447.7|28
1672105500000|2022-12-27 01:45:00|456.87|447.77|457.1|448|457.1|448|456.87|447.77|38
1672105800000|2022-12-27 01:50:00|457.17|448.07|457.1|448|457.3|448.2|457.1|448|35
1672106100000|2022-12-27 01:55:00|457.15|448.05|457.1|448|457.2|448.1|457.1|448|14
1672106400000|2022-12-27 02:00:00|457|447.9|457.7|448.6|457.85|448.75|457|447.9|51
1672106700000|2022-12-27 02:05:00|457.75|448.65|457.7|448.6|457.8|448.7|457.7|448.6|6
1672107000000|2022-12-27 02:10:00|457.8|448.7|457.6|448.5|457.8|448.7|457.6|448.5|96
1672107300000|2022-12-27 02:15:00|457.5|448.4|457.2|448.1|457.6|448.5|457.2|448.1|48
1672107600000|2022-12-27 02:20:00|457.25|448.15|457.36|448.26|457.4|448.3|457.25|448.15|38
1672107900000|2022-12-27 02:25:00|457.4|448.3|457.3|448.2|457.4|448.3|457.3|448.2|3
1672108200000|2022-12-27 02:30:00|457.2|448.1|457.6|448.5|458|448.9|457.2|448.1|57
1672108500000|2022-12-27 02:35:00|457.63|448.53|457.2|448.1|457.7|448.6|457.2|448.1|104
1672108800000|2022-12-27 02:40:00|457.15|448.05|457.2|448.1|457.2|448.1|457.1|448|14
1672109100000|2022-12-27 02:45:00|457.25|448.15|457.3|448.2|457.3|448.2|457.1|448|10
1672109400000|2022-12-27 02:50:00|457.26|448.16|457.1|448|457.3|448.2|457.1|448|89
1672109700000|2022-12-27 02:55:00|457.16|448.06|457.3|448.2|457.3|448.2|457.1|448|10
1672110000000|2022-12-27 03:00:00|457.1|448|456.7|447.6|457.1|448|456.7|447.6|10
1672110300000|2022-12-27 03:05:00|456.65|447.55|456.2|447.1|456.65|447.55|456.2|447.1|11
1672110600000|2022-12-27 03:10:00|456.25|447.15|455.7|446.6|456.25|447.15|455.7|446.6|17
1672110900000|2022-12-27 03:15:00|455.65|446.55|456|446.9|456.1|447|455.65|446.55|47
1672111200000|2022-12-27 03:20:00|455.9|446.8|456.1|447|456.1|447|455.8|446.7|145
1672111500000|2022-12-27 03:25:00|456.08|446.98|456|446.9|456.1|447|455.9|446.8|50
1672111800000|2022-12-27 03:30:00|456.1|447|456|446.9|456.1|447|456|446.9|22
1672112100000|2022-12-27 03:35:00|456.06|446.96|455.55|446.45|456.1|447|455.5|446.4|117
1672112400000|2022-12-27 03:40:00|455.58|446.48|455.6|446.5|455.6|446.5|455.5|446.4|14
1672112700000|2022-12-27 03:45:00|455.65|446.55|456.47|447.37|456.84|447.74|455.6|446.5|102
1672113000000|2022-12-27 03:50:00|456.45|447.35|455.9|446.8|456.45|447.35|455.85|446.75|121
1672113300000|2022-12-27 03:55:00|455.87|446.77|455.98|446.88|456|446.9|455.3|446.2|121
1672113600000|2022-12-27 04:00:00|456|446.9|455.8|446.7|456|446.9|455.6|446.5|133
1672113900000|2022-12-27 04:05:00|455.85|446.75|456.2|447.1|456.2|447.1|455.8|446.7|79
1672114200000|2022-12-27 04:10:00|456.23|447.13|456.5|447.4|456.5|447.4|456.2|447.1|169
1672114500000|2022-12-27 04:15:00|456.49|447.39|456.26|447.16|456.5|447.4|456.2|447.1|96
1672114800000|2022-12-27 04:20:00|456.3|447.2|456.3|447.2|456.4|447.3|456.2|447.1|138
1672115100000|2022-12-27 04:25:00|456.4|447.3|456.3|447.2|456.43|447.33|456.3|447.2|135
1672115400000|2022-12-27 04:30:00|456.25|447.15|456.3|447.2|456.3|447.2|456|446.9|30
1672115700000|2022-12-27 04:35:00|456.28|447.18|456.4|447.3|456.4|447.3|456.2|447.1|102
1672116000000|2022-12-27 04:40:00|456.35|447.25|456.8|447.7|457|447.9|456.3|447.2|157
1672116300000|2022-12-27 04:45:00|456.87|447.77|457.35|448.25|457.4|448.3|456.65|447.55|103
1672116600000|2022-12-27 04:50:00|457.3|448.2|456.9|447.8|457.3|448.2|456.8|447.7|85
1672117200000|2022-12-27 05:00:00|456.97|447.87|456.8|447.7|457|447.9|456.8|447.7|62
1672117500000|2022-12-27 05:05:00|456.86|447.76|456.9|447.8|457|447.9|456.85|447.75|14
1672117800000|2022-12-27 05:10:00|456.97|447.87|456.7|447.6|457|447.9|456.7|447.6|62
1672118100000|2022-12-27 05:15:00|456.6|447.5|456.57|447.47|456.7|447.6|456.45|447.35|131
1672118400000|2022-12-27 05:20:00|456.6|447.5|456.4|447.3|456.6|447.5|456.4|447.3|12
1672118700000|2022-12-27 05:25:00|456.37|447.27|456.4|447.3|456.4|447.3|456.3|447.2|4
1672119000000|2022-12-27 05:30:00|456.37|447.27|456.2|447.1|456.4|447.3|456.15|447.05|6
1672119300000|2022-12-27 05:35:00|456.15|447.05|456.2|447.1|456.3|447.2|456.15|447.05|4
1672119600000|2022-12-27 05:40:00|456.25|447.15|456.15|447.05|456.25|447.15|456.15|447.05|3
1672119900000|2022-12-27 05:45:00|456.2|447.1|456.4|447.3|456.4|447.3|456.2|447.1|6
1672120200000|2022-12-27 05:50:00|456.3|447.2|455.8|446.7|456.3|447.2|455.75|446.65|12
1672120500000|2022-12-27 05:55:00|455.78|446.68|455.8|446.7|455.8|446.7|455.78|446.68|2
1672120800000|2022-12-27 06:00:00|455.84|446.74|455.9|446.8|455.9|446.8|455.84|446.74|3
1672121100000|2022-12-27 06:05:00|455.8|446.7|455.97|446.87|456|446.9|455.8|446.7|27
1672121400000|2022-12-27 06:10:00|455.9|446.8|455.9|446.8|456|446.9|455.9|446.8|54
1672121700000|2022-12-27 06:15:00|455.97|446.87|456|446.9|456|446.9|455.9|446.8|25
1672122000000|2022-12-27 06:20:00|456.05|446.95|456.2|447.1|456.3|447.2|456.05|446.95|122
1672122300000|2022-12-27 06:25:00|456.45|447.35|456.6|447.5|456.65|447.55|456.4|447.3|7
1672122600000|2022-12-27 06:30:00|456.65|447.55|457.1|448|457.1|448|456.6|447.5|167
1672122900000|2022-12-27 06:35:00|457.07|447.97|457|447.9|457.2|448.1|457|447.9|85
1672123200000|2022-12-27 06:40:00|457.03|447.93|457.1|448|457.1|448|457.03|447.93|7
1672123500000|2022-12-27 06:45:00|457.15|448.05|457.22|448.12|457.3|448.2|457.1|448|69
1672123800000|2022-12-27 06:50:00|457.3|448.2|457.65|448.55|457.7|448.6|457.1|448|193
1672124100000|2022-12-27 06:55:00|457.64|448.54|457.4|448.3|457.7|448.6|457.1|448|188
1672124400000|2022-12-27 07:00:00|457.5|448.4|457.03|447.93|457.7|448.6|457|447.9|138
1672124700000|2022-12-27 07:05:00|457.05|447.95|456.9|447.8|457.32|448.22|456.9|447.8|195
1672125000000|2022-12-27 07:10:00|457|447.9|456.6|447.5|457|447.9|456.6|447.5|37
1672125300000|2022-12-27 07:15:00|456.55|447.45|456.6|447.5|456.6|447.5|456.5|447.4|5
1672125600000|2022-12-27 07:20:00|456.65|447.55|457.02|447.92|457.1|448|456.65|447.55|82
1672125900000|2022-12-27 07:25:00|457.05|447.95|457.2|448.1|457.2|448.1|457|447.9|47
1672126200000|2022-12-27 07:30:00|457.1|448|457.1|448|457.1|448|457.1|448|1
1672126500000|2022-12-27 07:35:00|457.05|447.95|457|447.9|457.1|448|457|447.9|32
1672126800000|2022-12-27 07:40:00|456.9|447.8|456.9|447.8|457.05|447.95|456.8|447.7|177
1672127100000|2022-12-27 07:45:00|456.95|447.85|456.8|447.7|457|447.9|456.8|447.7|21
1672127400000|2022-12-27 07:50:00|456.85|447.75|457.4|448.3|457.4|448.3|456.85|447.75|13
1672127700000|2022-12-27 07:55:00|457.5|448.4|457.2|448.1|457.5|448.4|457.2|448.1|4
1672128000000|2022-12-27 08:00:00|457.1|448|456.9|447.8|457.1|448|456.2|447.1|80
1672128300000|2022-12-27 08:05:00|456.8|447.7|456.9|447.8|456.9|447.8|456.8|447.7|2
1672128600000|2022-12-27 08:10:00|456.8|447.7|456.5|447.4|456.8|447.7|456.5|447.4|6
1672128900000|2022-12-27 08:15:00|456.4|447.3|457|447.9|457|447.9|456.4|447.3|64
1672129200000|2022-12-27 08:20:00|457.1|448|457.34|448.24|457.55|448.45|457|447.9|103
1672129500000|2022-12-27 08:25:00|457.4|448.3|457.4|448.3|457.4|448.3|457.3|448.2|51
1672129800000|2022-12-27 08:30:00|457.35|448.25|456.5|447.4|457.45|448.35|456.45|447.35|138
1672130100000|2022-12-27 08:35:00|456.55|447.45|456.6|447.5|456.9|447.8|456.4|447.3|121
1672130400000|2022-12-27 08:40:00|456.7|447.6|456.7|447.6|456.8|447.7|456.6|447.5|79
1672130700000|2022-12-27 08:45:00|456.8|447.7|456.8|447.7|456.8|447.7|456.7|447.6|17
1672131000000|2022-12-27 08:50:00|456.7|447.6|456.2|447.1|456.8|447.7|456.2|447.1|44
1672131300000|2022-12-27 08:55:00|456.1|447|455|445.9|456.2|447.1|454.9|445.8|314
1672131600000|2022-12-27 09:00:00|454.9|445.8|455.07|445.97|455.1|446|454.4|445.3|137
1672131900000|2022-12-27 09:05:00|455|445.9|455.6|446.5|455.6|446.5|455|445.9|180
1672132200000|2022-12-27 09:10:00|455.55|446.45|456|446.9|456.1|447|455.4|446.3|34
1672132500000|2022-12-27 09:15:00|455.9|446.8|456|446.9|456|446.9|455.8|446.7|19
1672132800000|2022-12-27 09:20:00|455.96|446.86|456.2|447.1|456.2|447.1|455.9|446.8|26
1672133100000|2022-12-27 09:25:00|456.25|447.15|456.4|447.3|456.5|447.4|456.25|447.15|29
1672133400000|2022-12-27 09:30:00|456.35|447.25|456.3|447.2|456.35|447.25|456.3|447.2|2
1672133700000|2022-12-27 09:35:00|456.4|447.3|456.4|447.3|456.4|447.3|456.3|447.2|3
1672134000000|2022-12-27 09:40:00|456.35|447.25|456.5|447.4|456.5|447.4|456.3|447.2|26
1672134300000|2022-12-27 09:45:00|456.55|447.45|456.6|447.5|456.6|447.5|456.55|447.45|2
1672134600000|2022-12-27 09:50:00|456.56|447.46|458.5|449.4|458.53|449.43|456.56|447.46|219
1672134900000|2022-12-27 09:55:00|458.55|449.45|458.67|449.57|459.2|450.1|458.5|449.4|175
1672135200000|2022-12-27 10:00:00|458.7|449.6|460.1|451|460.67|451.57|458.68|449.58|280
1672135500000|2022-12-27 10:05:00|460.07|450.97|461.15|452.05|461.29|452.19|459.7|450.6|357
1672135800000|2022-12-27 10:10:00|461.13|452.03|461.8|452.7|462.11|453.01|461.07|451.97|365
1672136100000|2022-12-27 10:15:00|461.78|452.68|460.1|451|461.99|452.89|460|450.9|250
1672136400000|2022-12-27 10:20:00|460.2|451.1|460.7|451.6|460.7|451.6|459.95|450.85|224
1672136700000|2022-12-27 10:25:00|460.75|451.65|461.26|452.16|461.41|452.31|460.5|451.4|325
1672137000000|2022-12-27 10:30:00|461.28|452.18|460.7|451.6|461.63|452.53|460.4|451.3|262
1672137300000|2022-12-27 10:35:00|460.6|451.5|460.49|451.39|460.85|451.75|460.4|451.3|149
1672137600000|2022-12-27 10:40:00|460.6|451.5|459.96|450.86|460.6|451.5|459.9|450.8|108
1672137900000|2022-12-27 10:45:00|460|450.9|459.08|449.98|460.2|451.1|459|449.9|266
1672138200000|2022-12-27 10:50:00|459.15|450.05|459.42|450.32|459.6|450.5|459|449.9|230
1672138500000|2022-12-27 10:55:00|459.5|450.4|459.6|450.5|459.83|450.73|459.3|450.2|171
1672138800000|2022-12-27 11:00:00|459.5|450.4|458.9|449.8|459.7|450.6|458.7|449.6|300
1672139100000|2022-12-27 11:05:00|458.7|449.6|458.85|449.75|459.3|450.2|458.7|449.6|237
1672139400000|2022-12-27 11:10:00|459|449.9|459.1|450|459.1|450|458.8|449.7|177
1672139700000|2022-12-27 11:15:00|459.05|449.95|458.15|449.05|459.1|450|457.8|448.7|317
1672140000000|2022-12-27 11:20:00|458.2|449.1|458.19|449.09|458.49|449.39|458|448.9|416
1672140300000|2022-12-27 11:25:00|458.18|449.08|458.31|449.21|458.57|449.47|458|448.9|263
1672140600000|2022-12-27 11:30:00|458.23|449.13|458.05|448.95|458.49|449.39|457.5|448.4|373
1672140900000|2022-12-27 11:35:00|458|448.9|458.01|448.91|458.28|449.18|457.8|448.7|282
1672141200000|2022-12-27 11:40:00|458.1|449|458|448.9|458.1|449|457.8|448.7|229
1672141500000|2022-12-27 11:45:00|457.8|448.7|458.12|449.02|458.19|449.09|457.7|448.6|244
1672141800000|2022-12-27 11:50:00|458.15|449.05|458.37|449.27|458.55|449.45|458|448.9|191
1672142100000|2022-12-27 11:55:00|458.4|449.3|458.1|449|458.4|449.3|458|448.9|221
1672142400000|2022-12-27 12:00:00|458.07|448.97|458|448.9|458.19|449.09|457.8|448.7|102
1672142700000|2022-12-27 12:05:00|457.85|448.75|457.78|448.68|457.99|448.89|457.6|448.5|96
1672143000000|2022-12-27 12:10:00|457.9|448.8|457.82|448.72|457.99|448.89|457.7|448.6|114
1672143300000|2022-12-27 12:15:00|457.99|448.89|457.4|448.3|457.99|448.89|457.1|448|271
1672143600000|2022-12-27 12:20:00|457.35|448.25|458.17|449.07|458.17|449.07|457.2|448.1|194
1672143900000|2022-12-27 12:25:00|458.1|449|457.4|448.3|458.1|449|457.3|448.2|247
1672144200000|2022-12-27 12:30:00|457.45|448.35|456.79|447.69|457.45|448.35|456.6|447.5|247
1672144500000|2022-12-27 12:35:00|456.9|447.8|456.4|447.3|457.27|448.17|456.4|447.3|279
1672144800000|2022-12-27 12:40:00|456.38|447.28|456.36|447.26|456.58|447.48|456.3|447.2|67
1672145100000|2022-12-27 12:45:00|456.3|447.2|457.36|448.26|457.67|448.57|456.2|447.1|249
1672145400000|2022-12-27 12:50:00|457.49|448.39|456.6|447.5|457.76|448.66|456.4|447.3|123
1672145700000|2022-12-27 12:55:00|456.54|447.44|456.5|447.4|456.6|447.5|456|446.9|268
1672146000000|2022-12-27 13:00:00|456.45|447.35|457|447.9|457|447.9|456.16|447.06|177
1672146300000|2022-12-27 13:05:00|457.05|447.95|457.3|448.2|457.35|448.25|456.8|447.7|175
1672146600000|2022-12-27 13:10:00|457.27|448.17|457.3|448.2|457.89|448.79|457.2|448.1|327
1672146900000|2022-12-27 13:15:00|457.2|448.1|457.38|448.28|457.4|448.3|456.8|447.7|225
1672147200000|2022-12-27 13:20:00|457.39|448.29|457.45|448.35|457.68|448.58|457.2|448.1|192
1672147500000|2022-12-27 13:25:00|457.5|448.4|458.1|449|458.18|449.08|457.3|448.2|230
1672147800000|2022-12-27 13:30:00|458.18|449.08|457.36|448.26|458.28|449.18|457.1|448|331
1672148100000|2022-12-27 13:35:00|457.39|448.29|456.92|447.82|457.39|448.29|456.8|447.7|253
1672148400000|2022-12-27 13:40:00|456.8|447.7|456.6|447.5|457.06|447.96|456.6|447.5|241
1672148700000|2022-12-27 13:45:00|456.7|447.6|456.58|447.48|456.77|447.67|456.3|447.2|282
1672149000000|2022-12-27 13:50:00|456.42|447.32|456.51|447.41|456.7|447.6|456.3|447.2|237
1672149300000|2022-12-27 13:55:00|456.46|447.36|456.56|447.46|456.86|447.76|456.4|447.3|209
1672149600000|2022-12-27 14:00:00|456.7|447.6|457.1|448|457.25|448.15|456.3|447.2|216
1672149900000|2022-12-27 14:05:00|457.18|448.08|457.09|447.99|457.38|448.28|457|447.9|239
1672150200000|2022-12-27 14:10:00|457.07|447.97|457.5|448.4|457.55|448.45|456.8|447.7|229
1672150500000|2022-12-27 14:15:00|457.4|448.3|457.86|448.76|458|448.9|457.2|448.1|297
1672150800000|2022-12-27 14:20:00|458|448.9|457.8|448.7|458.17|449.07|457.8|448.7|299
1672151100000|2022-12-27 14:25:00|458.05|448.95|457.57|448.47|458.05|448.95|457.4|448.3|263
1672151400000|2022-12-27 14:30:00|457.65|448.55|456.1|447|457.78|448.68|455.8|446.7|611
1672151700000|2022-12-27 14:35:00|456|446.9|454.7|445.6|456.15|447.05|452.69|443.59|664
1672152000000|2022-12-27 14:40:00|454.73|445.63|454.55|445.45|454.75|445.65|453.7|444.6|611
1672152300000|2022-12-27 14:45:00|454.5|445.4|454.2|445.1|454.5|445.4|453.55|444.45|211
1672152600000|2022-12-27 14:50:00|454.15|445.05|455.4|446.3|456|446.9|454|444.9|183
1672152900000|2022-12-27 14:55:00|455.35|446.25|455|445.9|455.6|446.5|454.85|445.75|333
1672153200000|2022-12-27 15:00:00|454.95|445.85|454.7|445.6|454.95|445.85|453.79|444.69|439
1672153500000|2022-12-27 15:05:00|454.75|445.65|454.85|445.75|454.99|445.89|454.65|445.55|360
1672153800000|2022-12-27 15:10:00|454.9|445.8|455.8|446.7|455.9|446.8|454.3|445.2|311
1672154100000|2022-12-27 15:15:00|455.85|446.75|455.05|445.95|456.6|447.5|454.8|445.7|501
1672154400000|2022-12-27 15:20:00|455.1|446|454.82|445.72|456.19|447.09|454.55|445.45|568
1672154700000|2022-12-27 15:25:00|454.7|445.6|454.67|445.57|455.24|446.14|454.4|445.3|399
1672155000000|2022-12-27 15:30:00|454.75|445.65|454.9|445.8|455.18|446.08|454.2|445.1|382
1672155300000|2022-12-27 15:35:00|455|445.9|454.8|445.7|455.28|446.18|454.3|445.2|400
1672155600000|2022-12-27 15:40:00|454.61|445.51|454.65|445.55|455.05|445.95|454.1|445|305
1672155900000|2022-12-27 15:45:00|454.6|445.5|454.4|445.3|454.7|445.6|454.2|445.1|317
1672156200000|2022-12-27 15:50:00|454.35|445.25|453.7|444.6|454.4|445.3|453.59|444.49|339
1672156500000|2022-12-27 15:55:00|453.65|444.55|453.86|444.76|454.1|445|453.5|444.4|196
1672156800000|2022-12-27 16:00:00|453.88|444.78|454.3|445.2|454.35|445.25|453.45|444.35|310
1672157100000|2022-12-27 16:05:00|454.1|445|453.95|444.85|454.38|445.28|453.8|444.7|349
1672157400000|2022-12-27 16:10:00|454|444.9|453.3|444.2|454|444.9|453.3|444.2|349
1672157700000|2022-12-27 16:15:00|453.25|444.15|452.49|443.39|453.3|444.2|452.4|443.3|340
1672158000000|2022-12-27 16:20:00|452.5|443.4|453.7|444.6|453.9|444.8|452.45|443.35|354
1672158300000|2022-12-27 16:25:00|453.9|444.8|454.9|445.8|454.95|445.85|453.7|444.6|373
1672158600000|2022-12-27 16:30:00|454.85|445.75|453.65|444.55|454.9|445.8|453.5|444.4|406
1672158900000|2022-12-27 16:35:00|453.56|444.46|453.64|444.54|453.9|444.8|453.3|444.2|357
1672159200000|2022-12-27 16:40:00|453.7|444.6|453.71|444.61|453.95|444.85|453.4|444.3|307
1672159500000|2022-12-27 16:45:00|453.75|444.65|453|443.9|453.75|444.65|452.7|443.6|337
1672159800000|2022-12-27 16:50:00|452.9|443.8|452.9|443.8|453.2|444.1|452.8|443.7|366
1672160100000|2022-12-27 16:55:00|452.95|443.85|453.16|444.06|453.3|444.2|452.3|443.2|323
1672160400000|2022-12-27 17:00:00|453.3|444.2|452.85|443.75|453.3|444.2|452.5|443.4|306
1672160700000|2022-12-27 17:05:00|452.8|443.7|453|443.9|453.2|444.1|452.7|443.6|183
1672161000000|2022-12-27 17:10:00|453.02|443.92|453.5|444.4|453.8|444.7|453|443.9|226
1672161300000|2022-12-27 17:15:00|453.4|444.3|453.05|443.95|453.5|444.4|452.9|443.8|173
1672161600000|2022-12-27 17:20:00|453.1|444|452.7|443.6|453.1|444|451.45|442.35|258
1672161900000|2022-12-27 17:25:00|452.8|443.7|453|443.9|453.4|444.3|452.2|443.1|305
1672162200000|2022-12-27 17:30:00|453.05|443.95|453|443.9|453.25|444.15|452.7|443.6|251
1672162500000|2022-12-27 17:35:00|453.05|443.95|453.05|443.95|453.1|444|452.6|443.5|241
1672162800000|2022-12-27 17:40:00|453|443.9|451.8|442.7|453.2|444.1|450.3|441.2|461
1672163100000|2022-12-27 17:45:00|451.95|442.85|451.87|442.77|452.5|443.4|451.4|442.3|584
1672163400000|2022-12-27 17:50:00|451.9|442.8|452.2|443.1|452.75|443.65|451.6|442.5|279
1672163700000|2022-12-27 17:55:00|452.17|443.07|451.77|442.67|452.5|443.4|451.7|442.6|362
1672164000000|2022-12-27 18:00:00|451.8|442.7|451.98|442.88|452.05|442.95|451.5|442.4|286
1672164300000|2022-12-27 18:05:00|452|442.9|452|442.9|452|442.9|451.1|442|187
1672164600000|2022-12-27 18:10:00|452.05|442.95|452.9|443.8|452.95|443.85|452|442.9|48
1672164900000|2022-12-27 18:15:00|452.95|443.85|452.4|443.3|453|443.9|452.15|443.05|179
1672165200000|2022-12-27 18:20:00|452.2|443.1|452.96|443.86|453|443.9|451.9|442.8|129
1672165500000|2022-12-27 18:25:00|453|443.9|453.46|444.36|453.8|444.7|452.9|443.8|220
1672165800000|2022-12-27 18:30:00|453.43|444.33|453.46|444.36|453.5|444.4|453|443.9|253
1672166100000|2022-12-27 18:35:00|453.5|444.4|453.15|444.05|453.5|444.4|453.1|444|249
1672166400000|2022-12-27 18:40:00|453.18|444.08|453.07|443.97|453.2|444.1|452.9|443.8|237
1672166700000|2022-12-27 18:45:00|453|443.9|453.2|444.1|453.2|444.1|452.7|443.6|218
1672167000000|2022-12-27 18:50:00|453.15|444.05|453.2|444.1|453.5|444.4|453|443.9|233
1672167300000|2022-12-27 18:55:00|453.1|444|453.06|443.96|453.2|444.1|452.7|443.6|243
1672167600000|2022-12-27 19:00:00|453.1|444|453.2|444.1|453.2|444.1|452.4|443.3|210
1672167900000|2022-12-27 19:05:00|453.15|444.05|453|443.9|453.15|444.05|452.9|443.8|93
1672168200000|2022-12-27 19:10:00|453.09|443.99|452.9|443.8|453.1|444|452.8|443.7|105
1672168500000|2022-12-27 19:15:00|452.8|443.7|452.5|443.4|452.8|443.7|451.9|442.8|126
1672168800000|2022-12-27 19:20:00|452.48|443.38|452.6|443.5|452.6|443.5|452.3|443.2|38
1672169100000|2022-12-27 19:25:00|452.65|443.55|452.8|443.7|452.9|443.8|452.35|443.25|86
1672169400000|2022-12-27 19:30:00|452.77|443.67|452.7|443.6|452.95|443.85|452.6|443.5|141
1672169700000|2022-12-27 19:35:00|452.6|443.5|452.8|443.7|453.1|444|452.5|443.4|91
1672170000000|2022-12-27 19:40:00|452.79|443.69|453.2|444.1|453.4|444.3|452.45|443.35|214
1672170300000|2022-12-27 19:45:00|453.3|444.2|453.69|444.59|453.8|444.7|453.2|444.1|196
1672170600000|2022-12-27 19:50:00|453.65|444.55|453.7|444.6|453.85|444.75|453.4|444.3|136
1672170900000|2022-12-27 19:55:00|453.65|444.55|453.9|444.8|454|444.9|453.5|444.4|26
1672171200000|2022-12-27 20:00:00|453.85|444.75|453.37|444.27|453.89|444.79|453.1|444|161
1672171500000|2022-12-27 20:05:00|453.3|444.2|453.57|444.47|453.6|444.5|453.3|444.2|116
1672171800000|2022-12-27 20:10:00|453.5|444.4|453.9|444.8|453.95|444.85|453.45|444.35|174
1672172100000|2022-12-27 20:15:00|453.97|444.87|453.7|444.6|454.1|445|453.65|444.55|171
1672172400000|2022-12-27 20:20:00|453.69|444.59|453.45|444.35|453.7|444.6|453.45|444.35|156
1672172700000|2022-12-27 20:25:00|453.4|444.3|453.45|444.35|453.5|444.4|453.2|444.1|47
1672173000000|2022-12-27 20:30:00|453.4|444.3|453.15|444.05|453.5|444.4|453.15|444.05|53
1672173300000|2022-12-27 20:35:00|453.1|444|453.1|444|453.3|444.2|452.75|443.65|84
1672173600000|2022-12-27 20:40:00|453|443.9|452.47|443.37|453|443.9|452.4|443.3|119
1672173900000|2022-12-27 20:45:00|452.4|443.3|452.2|443.1|452.5|443.4|452.2|443.1|111
1672174200000|2022-12-27 20:50:00|452.15|443.05|452.2|443.1|452.4|443.3|452.05|442.95|47
1672174500000|2022-12-27 20:55:00|452.29|443.19|452.3|443.2|452.4|443.3|452.2|443.1|52
1672174800000|2022-12-27 21:00:00|452.4|443.3|452.15|443.05|452.4|443.3|452.1|443|96
1672175100000|2022-12-27 21:05:00|452.1|443|451.28|442.18|452.2|443.1|451.2|442.1|183
1672175400000|2022-12-27 21:10:00|451.2|442.1|451.7|442.6|451.9|442.8|451.2|442.1|82
1672175700000|2022-12-27 21:15:00|451.65|442.55|451.9|442.8|452.1|443|451.6|442.5|136
1672176000000|2022-12-27 21:20:00|451.89|442.79|452.1|443|452.18|443.08|451.8|442.7|205
1672176300000|2022-12-27 21:25:00|452|442.9|452.07|442.97|452.1|443|451.8|442.7|127
1672176600000|2022-12-27 21:30:00|452.1|443|451.75|442.65|452.3|443.2|451.75|442.65|96
1672176900000|2022-12-27 21:35:00|451.8|442.7|451.76|442.66|451.8|442.7|451.7|442.6|10
1672177200000|2022-12-27 21:40:00|451.8|442.7|451.6|442.5|451.8|442.7|451.6|442.5|111
1672177500000|2022-12-27 21:45:00|451.55|442.45|451.88|442.78|451.9|442.8|451.45|442.35|128
1672177800000|2022-12-27 21:50:00|451.8|442.7|451.89|442.79|452.02|442.92|451.7|442.6|153
1672178100000|2022-12-27 21:55:00|451.85|442.75|451.52|442.42|452.2|443.1|451.52|442.42|192
1672178400000|2022-12-27 22:00:00|451.5|442.4|451.69|442.59|451.92|442.82|451.5|442.4|58
1672178700000|2022-12-27 22:05:00|451.66|442.56|451.59|442.49|451.91|442.81|451.59|442.49|59
1672179000000|2022-12-27 22:10:00|451.57|442.47|451.71|442.61|451.8|442.7|451.44|442.34|29
1672179300000|2022-12-27 22:15:00|451.72|442.62|451.81|442.71|451.87|442.77|451.71|442.61|25
1672179600000|2022-12-27 22:20:00|451.82|442.72|452|442.9|452.02|442.92|451.81|442.71|23
1672179900000|2022-12-27 22:25:00|451.98|442.88|451.93|442.83|452.08|442.98|451.92|442.82|13
1672180200000|2022-12-27 22:30:00|451.92|442.82|451.71|442.61|451.96|442.86|451.71|442.61|35
1672180500000|2022-12-27 22:35:00|451.72|442.62|452.03|442.93|452.11|443.01|451.72|442.62|119
1672180800000|2022-12-27 22:40:00|452.02|442.92|452.18|443.08|452.18|443.08|451.94|442.84|32
1672181100000|2022-12-27 22:45:00|452.13|443.03|452.08|442.98|452.21|443.11|452.08|442.98|31
1672181400000|2022-12-27 22:50:00|452.07|442.97|452.41|443.31|452.41|443.31|452.06|442.96|57
1672181700000|2022-12-27 22:55:00|452.45|443.35|452.5|443.4|452.86|443.76|452.45|443.35|58
1672182000000|2022-12-27 23:00:00|452.56|443.46|452.5|443.4|452.9|443.8|452.05|442.95|185
1672182300000|2022-12-27 23:05:00|452.56|443.46|452.35|443.25|452.6|443.5|452.2|443.1|124
1672182600000|2022-12-27 23:10:00|452.4|443.3|452.1|443|452.5|443.4|452.05|442.95|110
1672182900000|2022-12-27 23:15:00|452.15|443.05|451.8|442.7|452.2|443.1|451.8|442.7|18
1672183200000|2022-12-27 23:20:00|452.1|443|452.36|443.26|452.5|443.4|452.1|443|124
1672183500000|2022-12-27 23:25:00|452.4|443.3|452.56|443.46|452.6|443.5|452.2|443.1|140
1672183800000|2022-12-27 23:30:00|452.5|443.4|452.6|443.5|453|443.9|452.5|443.4|121
1672184100000|2022-12-27 23:35:00|452.58|443.48|452|442.9|452.6|443.5|451.95|442.85|172
1672184400000|2022-12-27 23:40:00|452.1|443|451.8|442.7|452.1|443|451.8|442.7|186
1672184700000|2022-12-27 23:45:00|451.75|442.65|452|442.9|452|442.9|451.75|442.65|77
1672185000000|2022-12-27 23:50:00|452.15|443.05|452.48|443.38|452.7|443.6|452.15|443.05|87
1672185300000|2022-12-27 23:55:00|452.45|443.35|452.4|443.3|452.7|443.6|452.4|443.3|50
1672185600000|2022-12-28 00:00:00|452.5|443.4|452.7|443.6|452.9|443.8|452.25|443.15|120
1672185900000|2022-12-28 00:05:00|452.8|443.7|452.2|443.1|452.8|443.7|451.95|442.85|240
1672186200000|2022-12-28 00:10:00|452.23|443.13|451.96|442.86|452.25|443.15|451.8|442.7|89
1672186500000|2022-12-28 00:15:00|451.9|442.8|451.7|442.6|452.3|443.2|451.6|442.5|175
1672186800000|2022-12-28 00:20:00|451.75|442.65|451.53|442.43|451.8|442.7|451.4|442.3|231
1672187100000|2022-12-28 00:25:00|451.4|442.3|451.7|442.6|451.9|442.8|451.4|442.3|220
1672187400000|2022-12-28 00:30:00|451.68|442.58|451.6|442.5|451.8|442.7|451.6|442.5|67
1672187700000|2022-12-28 00:35:00|451.7|442.6|451.9|442.8|451.9|442.8|451.6|442.5|36
1672188000000|2022-12-28 00:40:00|452|442.9|452.27|443.17|452.3|443.2|452|442.9|14
1672188300000|2022-12-28 00:45:00|452.46|443.36|452.16|443.06|452.46|443.36|451.9|442.8|20
1672188600000|2022-12-28 00:50:00|451.9|442.8|451.66|442.56|452.23|443.13|451.58|442.48|52
1672188900000|2022-12-28 00:55:00|451.69|442.59|451.65|442.55|451.69|442.59|451.13|442.03|123
1672189200000|2022-12-28 01:00:00|451.35|442.25|451.25|442.15|451.4|442.3|451.2|442.1|97
1672189500000|2022-12-28 01:05:00|451.29|442.19|450.45|441.35|451.3|442.2|450|440.9|56
1672189800000|2022-12-28 01:10:00|450.5|441.4|449.75|440.65|450.5|441.4|448.3|439.2|214
1672190100000|2022-12-28 01:15:00|449.8|440.7|449.7|440.6|450.08|440.98|449.6|440.5|184
1672190400000|2022-12-28 01:20:00|449.65|440.55|450.5|441.4|450.5|441.4|449.4|440.3|218
1672190700000|2022-12-28 01:25:00|450.55|441.45|451.7|442.6|451.74|442.64|450.55|441.45|67
1672191000000|2022-12-28 01:30:00|451.97|442.87|452.44|443.34|453|443.9|451.94|442.84|190
1672191300000|2022-12-28 01:35:00|452.43|443.33|451.71|442.61|452.49|443.39|451.66|442.56|110
1672191600000|2022-12-28 01:40:00|451.78|442.68|451.29|442.19|451.79|442.69|451.28|442.18|82
1672191900000|2022-12-28 01:45:00|451.13|442.03|451.4|442.3|451.4|442.3|451|441.9|107
1672192200000|2022-12-28 01:50:00|451.45|442.35|451.1|442|451.6|442.5|451.1|442|67
1672192500000|2022-12-28 01:55:00|451|441.9|451.1|442|451.2|442.1|450.7|441.6|198
1672192800000|2022-12-28 02:00:00|451|441.9|451.3|442.2|451.4|442.3|450.9|441.8|38
1672193100000|2022-12-28 02:05:00|451.35|442.25|451.3|442.2|451.6|442.5|451.2|442.1|119
1672193400000|2022-12-28 02:10:00|451.33|442.23|450.55|441.45|451.35|442.25|450.25|441.15|234
1672193700000|2022-12-28 02:15:00|450.6|441.5|450.2|441.1|450.8|441.7|450.05|440.95|86
1672194000000|2022-12-28 02:20:00|450.15|441.05|450.4|441.3|450.6|441.5|450|440.9|184
1672194300000|2022-12-28 02:25:00|450.38|441.28|450.4|441.3|450.8|441.7|450.3|441.2|191
1672194600000|2022-12-28 02:30:00|450.3|441.2|450.77|441.67|450.8|441.7|450.3|441.2|159
1672194900000|2022-12-28 02:35:00|450.7|441.6|450|440.9|450.8|441.7|450|440.9|156
1672195200000|2022-12-28 02:40:00|450.07|440.97|450.3|441.2|450.3|441.2|449.5|440.4|262
1672195500000|2022-12-28 02:45:00|450.2|441.1|450.3|441.2|450.4|441.3|450.1|441|121
1672195800000|2022-12-28 02:50:00|450.4|441.3|450.4|441.3|450.6|441.5|450.3|441.2|96
1672196100000|2022-12-28 02:55:00|450.38|441.28|450.19|441.09|450.6|441.5|450.1|441|177
1672196400000|2022-12-28 03:00:00|450.15|441.05|449.2|440.1|450.15|441.05|448.7|439.6|338
1672196700000|2022-12-28 03:05:00|449.1|440|448.4|439.3|449.2|440.1|448.35|439.25|329
1672197000000|2022-12-28 03:10:00|448.35|439.25|445.8|436.7|448.45|439.35|445.2|436.1|592
1672197300000|2022-12-28 03:15:00|445.7|436.6|447|437.9|447.1|438|445.2|436.1|495
1672197600000|2022-12-28 03:20:00|447.05|437.95|447.6|438.5|447.95|438.85|446.6|437.5|344
1672197900000|2022-12-28 03:25:00|447.5|438.4|447.2|438.1|447.7|438.6|446.9|437.8|241
1672198200000|2022-12-28 03:30:00|447.18|438.08|448.1|439|448.1|439|447.1|438|168
1672198500000|2022-12-28 03:35:00|448.08|438.98|447.7|438.6|448.2|439.1|447.6|438.5|124
1672198800000|2022-12-28 03:40:00|447.65|438.55|447.8|438.7|447.9|438.8|447.5|438.4|31
1672199100000|2022-12-28 03:45:00|447.85|438.75|448.1|439|448.3|439.2|447.85|438.75|22
1672199400000|2022-12-28 03:50:00|448.2|439.1|447.9|438.8|448.2|439.1|447.9|438.8|39
1672199700000|2022-12-28 03:55:00|448|438.9|448|438.9|448.2|439.1|447.9|438.8|122
1672200000000|2022-12-28 04:00:00|447.95|438.85|447.1|438|448|438.9|447|437.9|283
1672200300000|2022-12-28 04:05:00|447.2|438.1|447.4|438.3|447.4|438.3|447|437.9|177
1672200600000|2022-12-28 04:10:00|447.3|438.2|448.1|439|448.3|439.2|447.3|438.2|194
1672200900000|2022-12-28 04:15:00|448.05|438.95|448.75|439.65|448.8|439.7|448|438.9|249
1672201200000|2022-12-28 04:20:00|448.7|439.6|448.3|439.2|448.8|439.7|448.3|439.2|154
1672201500000|2022-12-28 04:25:00|448.36|439.26|448.6|439.5|448.6|439.5|448.3|439.2|32
1672201800000|2022-12-28 04:30:00|448.5|439.4|448.2|439.1|448.5|439.4|448.1|439|182
1672202100000|2022-12-28 04:35:00|448.23|439.13|448.27|439.17|448.3|439.2|448.1|439|128
1672202400000|2022-12-28 04:40:00|448.3|439.2|448.85|439.75|448.9|439.8|448.2|439.1|194
1672202700000|2022-12-28 04:45:00|448.87|439.77|448.5|439.4|449|439.9|448.4|439.3|190
1672203000000|2022-12-28 04:50:00|448.6|439.5|448.85|439.75|448.9|439.8|448.5|439.4|151
1672203300000|2022-12-28 04:55:00|448.9|439.8|448.5|439.4|448.9|439.8|448.35|439.25|192
1672203600000|2022-12-28 05:00:00|448.35|439.25|448.4|439.3|448.5|439.4|447.65|438.55|170
1672203900000|2022-12-28 05:05:00|448.44|439.34|448.9|439.8|448.9|439.8|448.4|439.3|195
1672204200000|2022-12-28 05:10:00|448.85|439.75|448.35|439.25|449.12|440.02|448.35|439.25|207
1672204500000|2022-12-28 05:15:00|448.38|439.28|448.3|439.2|448.5|439.4|448.3|439.2|199
1672204800000|2022-12-28 05:20:00|448.2|439.1|448.7|439.6|448.7|439.6|448.1|439|192
1672205100000|2022-12-28 05:25:00|448.88|439.78|447.1|438|448.88|439.78|447|437.9|352
1672205400000|2022-12-28 05:30:00|447.2|438.1|446.3|437.2|447.3|438.2|445.1|436|559
1672205700000|2022-12-28 05:35:00|446.35|437.25|445.15|436.05|446.5|437.4|445.15|436.05|319
1672206000000|2022-12-28 05:40:00|445.2|436.1|432.2|423.1|445.3|436.2|432.15|423.05|698
1672206300000|2022-12-28 05:45:00|432.93|423.83|434.7|425.6|437.43|428.33|432.93|423.83|613
1672206600000|2022-12-28 05:50:00|434.8|425.7|436.05|426.95|436.95|427.85|434.7|425.6|256
1672206900000|2022-12-28 05:55:00|436|426.9|436.8|427.7|436.8|427.7|435.5|426.4|318
1672207200000|2022-12-28 06:00:00|436.65|427.55|437.85|428.75|438.14|429.04|435.95|426.85|250
1672207500000|2022-12-28 06:05:00|437.8|428.7|437.5|428.4|437.8|428.7|437.25|428.15|206
1672207800000|2022-12-28 06:10:00|437.57|428.47|437|427.9|438.08|428.98|436.4|427.3|247
1672208100000|2022-12-28 06:15:00|437.07|427.97|437.57|428.47|437.8|428.7|436.9|427.8|233
1672208400000|2022-12-28 06:20:00|437.5|428.4|437.7|428.6|437.7|428.6|437.3|428.2|128
1672208700000|2022-12-28 06:25:00|437.65|428.55|437.8|428.7|438.4|429.3|437.3|428.2|68
1672209000000|2022-12-28 06:30:00|437.87|428.77|437.4|428.3|438.1|429|437.4|428.3|45
1672209300000|2022-12-28 06:35:00|437.3|428.2|437.4|428.3|437.7|428.6|437.2|428.1|44
1672209600000|2022-12-28 06:40:00|437.45|428.35|437.1|428|437.5|428.4|436.9|427.8|35
1672209900000|2022-12-28 06:45:00|437.05|427.95|436.6|427.5|437.05|427.95|436.6|427.5|11
1672210200000|2022-12-28 06:50:00|436.8|427.7|436.7|427.6|437|427.9|436.5|427.4|109
1672210500000|2022-12-28 06:55:00|436.77|427.67|437.1|428|437.2|428.1|436.6|427.5|181
1672210800000|2022-12-28 07:00:00|437.17|428.07|438.45|429.35|438.5|429.4|437.1|428|197
1672211100000|2022-12-28 07:05:00|438.4|429.3|438.85|429.75|438.9|429.8|438.2|429.1|56
1672211400000|2022-12-28 07:10:00|438.8|429.7|439.2|430.1|439.3|430.2|438.65|429.55|109
1672211700000|2022-12-28 07:15:00|439.25|430.15|439.6|430.5|439.75|430.65|439.1|430|231
1672212000000|2022-12-28 07:20:00|439.7|430.6|439.5|430.4|439.7|430.6|439.1|430|221
1672212300000|2022-12-28 07:25:00|439.57|430.47|439.45|430.35|439.9|430.8|439.45|430.35|191
1672212600000|2022-12-28 07:30:00|439.4|430.3|439.6|430.5|439.93|430.83|439.4|430.3|177
1672212900000|2022-12-28 07:35:00|439.5|430.4|439.87|430.77|440|430.9|439.35|430.25|102
1672213200000|2022-12-28 07:40:00|439.8|430.7|439.4|430.3|440|430.9|439.2|430.1|168
1672213500000|2022-12-28 07:45:00|439.3|430.2|439.5|430.4|439.5|430.4|439.1|430|114
1672213800000|2022-12-28 07:50:00|439.4|430.3|439.5|430.4|439.5|430.4|439.2|430.1|108
1672214100000|2022-12-28 07:55:00|439.45|430.35|440.05|430.95|440.5|431.4|439.4|430.3|139
1672214400000|2022-12-28 08:00:00|440.09|430.99|440.8|431.7|441.1|432|439.5|430.4|305
1672214700000|2022-12-28 08:05:00|440.7|431.6|439.9|430.8|440.77|431.67|439.9|430.8|168
1672215000000|2022-12-28 08:10:00|440|430.9|439.9|430.8|440.3|431.2|439.9|430.8|138
1672215300000|2022-12-28 08:15:00|439.95|430.85|440.06|430.96|440.3|431.2|439.95|430.85|167
1672215600000|2022-12-28 08:20:00|440.1|431|440|430.9|440.3|431.2|439.8|430.7|120
1672215900000|2022-12-28 08:25:00|439.95|430.85|439.56|430.46|440|430.9|439.5|430.4|134
1672216200000|2022-12-28 08:30:00|439.6|430.5|439.5|430.4|439.8|430.7|438.65|429.55|184
1672216500000|2022-12-28 08:35:00|439.49|430.39|439.9|430.8|440|430.9|439.4|430.3|157
1672216800000|2022-12-28 08:40:00|439.89|430.79|439.1|430|440|430.9|439.1|430|198
1672217100000|2022-12-28 08:45:00|439.14|430.04|439.1|430|439.3|430.2|438.95|429.85|125
1672217400000|2022-12-28 08:50:00|439.2|430.1|439.5|430.4|439.5|430.4|439.1|430|37
1672217700000|2022-12-28 08:55:00|439.57|430.47|439.3|430.2|439.6|430.5|439.25|430.15|19
1672218000000|2022-12-28 09:00:00|439.25|430.15|439.25|430.15|439.5|430.4|439.2|430.1|81
1672218300000|2022-12-28 09:05:00|439.3|430.2|439.45|430.35|439.9|430.8|439.1|430|49
1672218600000|2022-12-28 09:10:00|439.4|430.3|438.9|429.8|439.4|430.3|438.6|429.5|55
1672218900000|2022-12-28 09:15:00|438.8|429.7|439.1|430|439.15|430.05|438.75|429.65|49
1672219200000|2022-12-28 09:20:00|439.14|430.04|438.9|429.8|439.3|430.2|438.9|429.8|17
1672219500000|2022-12-28 09:25:00|439|429.9|439.2|430.1|439.25|430.15|439|429.9|12
1672219800000|2022-12-28 09:30:00|439.3|430.2|439.75|430.65|439.8|430.7|439.3|430.2|15
1672220100000|2022-12-28 09:35:00|439.88|430.78|440.08|430.98|440.28|431.18|439.78|430.68|107
1672220400000|2022-12-28 09:40:00|440.06|430.96|439.63|430.53|440.15|431.05|439.57|430.47|80
1672220700000|2022-12-28 09:45:00|439.58|430.48|440.46|431.36|440.5|431.4|439.55|430.45|70
1672221000000|2022-12-28 09:50:00|440.5|431.4|440.3|431.2|440.7|431.6|440.3|431.2|68
1672221300000|2022-12-28 09:55:00|440.25|431.15|439.4|430.3|440.25|431.15|438.9|429.8|139
1672221600000|2022-12-28 10:00:00|439.37|430.27|439.31|430.21|439.4|430.3|438.7|429.6|371
1672221900000|2022-12-28 10:05:00|439.2|430.1|438.85|429.75|439.4|430.3|438.7|429.6|231
1672222200000|2022-12-28 10:10:00|438.9|429.8|439.7|430.6|439.96|430.86|438.8|429.7|254
1672222500000|2022-12-28 10:15:00|439.66|430.56|439.6|430.5|439.8|430.7|439.3|430.2|119
1672222800000|2022-12-28 10:20:00|439.59|430.49|439.5|430.4|439.7|430.6|439.5|430.4|163
1672223100000|2022-12-28 10:25:00|439.45|430.35|438.95|429.85|439.45|430.35|438.95|429.85|76
1672223400000|2022-12-28 10:30:00|439|429.9|438.8|429.7|439.1|430|438.36|429.26|174
1672223700000|2022-12-28 10:35:00|438.6|429.5|438.56|429.46|438.7|429.6|438.5|429.4|164
1672224000000|2022-12-28 10:40:00|438.55|429.45|438.6|429.5|438.85|429.75|438.4|429.3|295
1672224300000|2022-12-28 10:45:00|438.8|429.7|438.5|429.4|439.45|430.35|438.46|429.36|284
1672224600000|2022-12-28 10:50:00|438.56|429.46|439.12|430.02|439.3|430.2|438.5|429.4|253
1672224900000|2022-12-28 10:55:00|439.2|430.1|438.8|429.7|439.2|430.1|438.7|429.6|366
1672225200000|2022-12-28 11:00:00|438.76|429.66|439.18|430.08|439.2|430.1|438.76|429.66|284
1672225500000|2022-12-28 11:05:00|439.2|430.1|439.6|430.5|439.9|430.8|439.2|430.1|218
1672225800000|2022-12-28 11:10:00|439.65|430.55|439.95|430.85|440.1|431|439.5|430.4|171
1672226100000|2022-12-28 11:15:00|439.9|430.8|439.17|430.07|439.9|430.8|439.1|430|111
1672226400000|2022-12-28 11:20:00|439.35|430.25|439.9|430.8|439.9|430.8|439.3|430.2|141
1672226700000|2022-12-28 11:25:00|439.94|430.84|439.6|430.5|440.1|431|439.6|430.5|85
1672227000000|2022-12-28 11:30:00|439.67|430.57|439.6|430.5|439.8|430.7|439.6|430.5|38
1672227300000|2022-12-28 11:35:00|439.5|430.4|439.5|430.4|439.7|430.6|439.3|430.2|139
1672227600000|2022-12-28 11:40:00|439.47|430.37|439.8|430.7|440|430.9|439.4|430.3|100
1672227900000|2022-12-28 11:45:00|439.9|430.8|439.8|430.7|439.9|430.8|439.5|430.4|140
1672228200000|2022-12-28 11:50:00|439.76|430.66|439.65|430.55|439.8|430.7|439.6|430.5|104
1672228500000|2022-12-28 11:55:00|439.6|430.5|439.8|430.7|440|430.9|439.6|430.5|84
1672228800000|2022-12-28 12:00:00|439.75|430.65|439.3|430.2|439.8|430.7|438.9|429.8|245
1672229100000|2022-12-28 12:05:00|439.25|430.15|439.75|430.65|440.5|431.4|438.8|429.7|387
1672229400000|2022-12-28 12:10:00|439.8|430.7|439.6|430.5|439.8|430.7|439.4|430.3|42
1672229700000|2022-12-28 12:15:00|439.5|430.4|438.9|429.8|439.5|430.4|438.85|429.75|97
1672230000000|2022-12-28 12:20:00|438.85|429.75|439.2|430.1|439.33|430.23|438.75|429.65|250
1672230300000|2022-12-28 12:25:00|439.16|430.06|438.9|429.8|439.2|430.1|438.7|429.6|300
1672230600000|2022-12-28 12:30:00|439|429.9|438.7|429.6|439|429.9|438.5|429.4|203
1672230900000|2022-12-28 12:35:00|438.6|429.5|438.9|429.8|439.1|430|438.5|429.4|166
1672231200000|2022-12-28 12:40:00|438.89|429.79|438.8|429.7|438.9|429.8|438.75|429.65|105
1672231500000|2022-12-28 12:45:00|438.7|429.6|438.76|429.66|438.9|429.8|438.6|429.5|184
1672231800000|2022-12-28 12:50:00|438.7|429.6|438.9|429.8|438.9|429.8|438.5|429.4|178
1672232100000|2022-12-28 12:55:00|438.8|429.7|438.66|429.56|438.8|429.7|438.6|429.5|18
1672232400000|2022-12-28 13:00:00|438.7|429.6|439|429.9|439.05|429.95|438.6|429.5|204
1672232700000|2022-12-28 13:05:00|438.95|429.85|438.54|429.44|439|429.9|438.3|429.2|165
1672233000000|2022-12-28 13:10:00|438.6|429.5|438.5|429.4|438.6|429.5|438.4|429.3|170
1672233300000|2022-12-28 13:15:00|438.49|429.39|438.7|429.6|439|429.9|438.2|429.1|175
1672233600000|2022-12-28 13:20:00|438.6|429.5|438.9|429.8|439|429.9|438.6|429.5|73
1672233900000|2022-12-28 13:25:00|438.8|429.7|438.7|429.6|438.9|429.8|438.67|429.57|90
1672234200000|2022-12-28 13:30:00|438.65|429.55|438.5|429.4|438.65|429.55|438.4|429.3|35
1672234500000|2022-12-28 13:35:00|438.55|429.45|438.7|429.6|438.8|429.7|438.55|429.45|116
1672234800000|2022-12-28 13:40:00|438.76|429.66|438.8|429.7|438.9|429.8|438.55|429.45|220
1672235100000|2022-12-28 13:45:00|438.85|429.75|438.9|429.8|439.2|430.1|438.7|429.6|94
1672235400000|2022-12-28 13:50:00|438.96|429.86|438.77|429.67|439|429.9|438.6|429.5|166
1672235700000|2022-12-28 13:55:00|438.8|429.7|438.4|429.3|438.8|429.7|438.2|429.1|172
1672236000000|2022-12-28 14:00:00|438.3|429.2|438.6|429.5|438.6|429.5|438.3|429.2|115
1672236300000|2022-12-28 14:05:00|438.5|429.4|439.1|430|439.17|430.07|438.5|429.4|42
1672236600000|2022-12-28 14:10:00|439.07|429.97|438.76|429.66|439.1|430|438.7|429.6|235
1672236900000|2022-12-28 14:15:00|438.7|429.6|438.8|429.7|439|429.9|438.7|429.6|236
1672237200000|2022-12-28 14:20:00|438.75|429.65|438|428.9|438.75|429.65|437.7|428.6|125
1672237500000|2022-12-28 14:25:00|437.91|428.81|437.8|428.7|437.91|428.81|437.3|428.2|295
1672237800000|2022-12-28 14:30:00|437.84|428.74|440.4|431.3|440.95|431.85|437.1|428|751
1672238100000|2022-12-28 14:35:00|440.65|431.55|440.1|431|441.2|432.1|439.5|430.4|660
1672238400000|2022-12-28 14:40:00|439.96|430.86|441.2|432.1|442.25|433.15|439.9|430.8|645
1672238700000|2022-12-28 14:45:00|441.15|432.05|442.15|433.05|442.4|433.3|440.9|431.8|622
1672239000000|2022-12-28 14:50:00|442.2|433.1|441|431.9|442.59|433.49|440.6|431.5|587
1672239300000|2022-12-28 14:55:00|440.9|431.8|440.9|431.8|441.3|432.2|440.6|431.5|495
1672239600000|2022-12-28 15:00:00|440.79|431.69|443.3|434.2|443.55|434.45|440.7|431.6|549
1672239900000|2022-12-28 15:05:00|443.24|434.14|442.8|433.7|443.4|434.3|442.4|433.3|397
1672240200000|2022-12-28 15:10:00|442.75|433.65|442.5|433.4|442.75|433.65|442.3|433.2|299
1672240500000|2022-12-28 15:15:00|442.47|433.37|442.3|433.2|442.8|433.7|442.1|433|178
1672240800000|2022-12-28 15:20:00|442.27|433.17|442|432.9|442.6|433.5|441.9|432.8|239
1672241100000|2022-12-28 15:25:00|441.9|432.8|440.35|431.25|442|432.9|439.85|430.75|368
1672241400000|2022-12-28 15:30:00|440.34|431.24|440.4|431.3|441|431.9|440.13|431.03|376
1672241700000|2022-12-28 15:35:00|440.5|431.4|439.2|430.1|440.5|431.4|438.6|429.5|476
1672242000000|2022-12-28 15:40:00|439.18|430.08|439|429.9|439.7|430.6|438.88|429.78|357
1672242300000|2022-12-28 15:45:00|438.95|429.85|439.4|430.3|439.78|430.68|438.4|429.3|378
1672242600000|2022-12-28 15:50:00|439.5|430.4|438.57|429.47|439.6|430.5|438.5|429.4|393
1672242900000|2022-12-28 15:55:00|438.6|429.5|436.7|427.6|438.7|429.6|436.6|427.5|307
1672243200000|2022-12-28 16:00:00|436.75|427.65|438|428.9|438.15|429.05|436.2|427.1|322
1672243500000|2022-12-28 16:05:00|438.05|428.95|437.5|428.4|438.1|429|437.2|428.1|283
1672243800000|2022-12-28 16:10:00|437.56|428.46|437.4|428.3|438|428.9|437.3|428.2|309
1672244100000|2022-12-28 16:15:00|437.56|428.46|437.85|428.75|437.9|428.8|437.15|428.05|214
1672244400000|2022-12-28 16:20:00|437.8|428.7|438|428.9|438.3|429.2|437.8|428.7|300
1672244700000|2022-12-28 16:25:00|437.98|428.88|440.9|431.8|441.05|431.95|437.9|428.8|323
1672245000000|2022-12-28 16:30:00|440.85|431.75|438.6|429.5|440.9|431.8|438.6|429.5|291
1672245300000|2022-12-28 16:35:00|438.5|429.4|437.85|428.75|438.57|429.47|437.5|428.4|283
1672245600000|2022-12-28 16:40:00|437.9|428.8|437.95|428.85|438.43|429.33|437.2|428.1|374
1672245900000|2022-12-28 16:45:00|438|428.9|436.4|427.3|438|428.9|436|426.9|293
1672246200000|2022-12-28 16:50:00|436.3|427.2|437.1|428|437.85|428.75|436.15|427.05|307
1672246500000|2022-12-28 16:55:00|437.05|427.95|437|427.9|437.1|428|436.6|427.5|276
1672246800000|2022-12-28 17:00:00|436.95|427.85|435.9|426.8|437.3|428.2|435.8|426.7|250
1672247100000|2022-12-28 17:05:00|435.88|426.78|436.8|427.7|436.9|427.8|435.8|426.7|144
1672247400000|2022-12-28 17:10:00|436.7|427.6|436.2|427.1|436.8|427.7|436.2|427.1|173
1672247700000|2022-12-28 17:15:00|436.3|427.2|436.85|427.75|437|427.9|436.26|427.16|101
1672248000000|2022-12-28 17:20:00|436.8|427.7|437.1|428|437.2|428.1|436.3|427.2|178
1672248300000|2022-12-28 17:25:00|437.13|428.03|436.9|427.8|437.25|428.15|436.75|427.65|256
1672248600000|2022-12-28 17:30:00|436.88|427.78|437.2|428.1|437.3|428.2|436.8|427.7|173
1672248900000|2022-12-28 17:35:00|437.15|428.05|436.45|427.35|437.2|428.1|436.4|427.3|177
1672249200000|2022-12-28 17:40:00|436.48|427.38|436.55|427.45|436.8|427.7|436.45|427.35|217
1672249500000|2022-12-28 17:45:00|436.58|427.48|436.8|427.7|437.1|428|436.55|427.45|173
1672249800000|2022-12-28 17:50:00|436.85|427.75|436.8|427.7|436.9|427.8|436.8|427.7|135
1672250100000|2022-12-28 17:55:00|436.83|427.73|436.7|427.6|437|427.9|436.7|427.6|142
1672250400000|2022-12-28 18:00:00|436.75|427.65|437.2|428.1|437.6|428.5|436.73|427.63|300
1672250700000|2022-12-28 18:05:00|437.26|428.16|436.9|427.8|437.3|428.2|436.6|427.5|206
1672251000000|2022-12-28 18:10:00|436.96|427.86|436.4|427.3|437.2|428.1|436.4|427.3|283
1672251300000|2022-12-28 18:15:00|436.5|427.4|436.6|427.5|436.7|427.6|436.2|427.1|240
1672251600000|2022-12-28 18:20:00|436.66|427.56|436.1|427|436.7|427.6|436.05|426.95|187
1672251900000|2022-12-28 18:25:00|436.16|427.06|436.6|427.5|436.7|427.6|435.9|426.8|297
1672252200000|2022-12-28 18:30:00|436.5|427.4|435.9|426.8|436.6|427.5|435.75|426.65|171
1672252500000|2022-12-28 18:35:00|435.88|426.78|435.7|426.6|436|426.9|435.4|426.3|182
1672252800000|2022-12-28 18:40:00|435.6|426.5|435.6|426.5|435.98|426.88|435.55|426.45|237
1672253100000|2022-12-28 18:45:00|435.59|426.49|435.25|426.15|435.8|426.7|435.2|426.1|189
1672253400000|2022-12-28 18:50:00|435.15|426.05|435.68|426.58|435.7|426.6|435|425.9|218
1672253700000|2022-12-28 18:55:00|435.65|426.55|435.5|426.4|435.8|426.7|435.4|426.3|188
1672254000000|2022-12-28 19:00:00|435.55|426.45|436.1|427|436.2|427.1|435.55|426.45|180
1672254300000|2022-12-28 19:05:00|436.16|427.06|435.7|426.6|436.3|427.2|435.7|426.6|145
1672254600000|2022-12-28 19:10:00|435.65|426.55|436|426.9|436.2|427.1|435.6|426.5|224
1672254900000|2022-12-28 19:15:00|436.03|426.93|435.8|426.7|436.05|426.95|435.6|426.5|192
1672255200000|2022-12-28 19:20:00|435.83|426.73|435.27|426.17|435.9|426.8|435.1|426|260
1672255500000|2022-12-28 19:25:00|435.2|426.1|435.28|426.18|435.6|426.5|435|425.9|175
1672255800000|2022-12-28 19:30:00|435.2|426.1|435.2|426.1|435.6|426.5|435.1|426|224
1672256100000|2022-12-28 19:35:00|435.16|426.06|435.26|426.16|435.4|426.3|435|425.9|208
1672256400000|2022-12-28 19:40:00|435.3|426.2|435.35|426.25|435.6|426.5|435.15|426.05|256
1672256700000|2022-12-28 19:45:00|435.4|426.3|435.57|426.47|435.6|426.5|435.3|426.2|214
1672257000000|2022-12-28 19:50:00|435.6|426.5|435.1|426|435.6|426.5|434.8|425.7|261
1672257300000|2022-12-28 19:55:00|435.05|425.95|434.5|425.4|435.2|426.1|433.8|424.7|285
1672257600000|2022-12-28 20:00:00|434.49|425.39|434.6|425.5|435|425.9|434.45|425.35|178
1672257900000|2022-12-28 20:05:00|434.76|425.66|435.1|426|435.3|426.2|434.7|425.6|222
1672258200000|2022-12-28 20:10:00|435.2|426.1|435.3|426.2|435.5|426.4|435.1|426|261
1672258500000|2022-12-28 20:15:00|435.37|426.27|435.9|426.8|436|426.9|435.3|426.2|236
1672258800000|2022-12-28 20:20:00|435.88|426.78|435.5|426.4|436|426.9|435.5|426.4|144
1672259100000|2022-12-28 20:25:00|435.6|426.5|435.9|426.8|435.9|426.8|435.6|426.5|48
1672259400000|2022-12-28 20:30:00|435.97|426.87|436.12|427.02|436.48|427.38|435.85|426.75|78
1672259700000|2022-12-28 20:35:00|436.07|426.97|436.15|427.05|436.27|427.17|435.95|426.85|46
1672260000000|2022-12-28 20:40:00|436|426.9|436.04|426.94|436.15|427.05|435.95|426.85|19
1672260300000|2022-12-28 20:45:00|436|426.9|436.32|427.22|436.33|427.23|435.85|426.75|45
1672260600000|2022-12-28 20:50:00|436.23|427.13|436.42|427.32|436.43|427.33|436.22|427.12|66
1672260900000|2022-12-28 20:55:00|436.3|427.2|436.22|427.12|436.51|427.41|436.18|427.08|48
1672261200000|2022-12-28 21:00:00|436.23|427.13|435.54|426.44|436.23|427.13|435.54|426.44|42
1672261500000|2022-12-28 21:05:00|435.58|426.48|435.81|426.71|435.82|426.72|434.97|425.87|154
1672261800000|2022-12-28 21:10:00|435.86|426.76|435.53|426.43|436.13|427.03|435.42|426.32|150
1672262100000|2022-12-28 21:15:00|435.5|426.4|435.8|426.7|435.8|426.7|435.5|426.4|12
1672262400000|2022-12-28 21:20:00|435.7|426.6|435.4|426.3|435.7|426.6|435.4|426.3|4
1672262700000|2022-12-28 21:25:00|435.35|426.25|432.15|423.05|435.4|426.3|430.2|421.1|671
1672263000000|2022-12-28 21:30:00|432.2|423.1|430.8|421.7|432.65|423.55|429.2|420.1|487
1672263300000|2022-12-28 21:35:00|430.77|421.67|430.83|421.73|431.23|422.13|429.95|420.85|429
1672263600000|2022-12-28 21:40:00|430.85|421.75|430.6|421.5|431.05|421.95|429.4|420.3|381
1672263900000|2022-12-28 21:45:00|430.66|421.56|431.54|422.44|431.72|422.62|430.6|421.5|252
1672264200000|2022-12-28 21:50:00|431.53|422.43|431.64|422.54|431.86|422.76|431.14|422.04|144
1672264500000|2022-12-28 21:55:00|431.69|422.59|431.73|422.63|431.82|422.72|431.43|422.33|121
1672264800000|2022-12-28 22:00:00|431.67|422.57|431.5|422.4|431.7|422.6|430.99|421.89|142
1672265100000|2022-12-28 22:05:00|431.49|422.39|430.09|420.99|431.99|422.89|429.71|420.61|278
1672265400000|2022-12-28 22:10:00|430.07|420.97|430.69|421.59|430.69|421.59|430.06|420.96|134
1672265700000|2022-12-28 22:15:00|430.65|421.55|430.41|421.31|430.65|421.55|429.79|420.69|113
1672266000000|2022-12-28 22:20:00|430.49|421.39|430.38|421.28|430.49|421.39|430.28|421.18|49
1672266300000|2022-12-28 22:25:00|430.4|421.3|430.32|421.22|430.5|421.4|430.31|421.21|25
1672266600000|2022-12-28 22:30:00|430.31|421.21|431.22|422.12|431.22|422.12|430.31|421.21|70
1672266900000|2022-12-28 22:35:00|431.23|422.13|431.21|422.11|431.39|422.29|431.02|421.92|121
1672267200000|2022-12-28 22:40:00|431.16|422.06|430.34|421.24|431.3|422.2|430.34|421.24|114
1672267500000|2022-12-28 22:45:00|430.32|421.22|431.2|422.1|431.2|422.1|430.32|421.22|114
1672267800000|2022-12-28 22:50:00|431.21|422.11|430.96|421.86|431.31|422.21|430.87|421.77|125
1672268100000|2022-12-28 22:55:00|430.98|421.88|431.2|422.1|431.3|422.2|430.92|421.82|52
1672268400000|2022-12-28 23:00:00|431.25|422.15|431.7|422.6|431.9|422.8|431.2|422.1|251
1672268700000|2022-12-28 23:05:00|431.8|422.7|432.3|423.2|432.3|423.2|431.7|422.6|194
1672269000000|2022-12-28 23:10:00|432.24|423.14|431.98|422.88|432.3|423.2|431.6|422.5|213
1672269300000|2022-12-28 23:15:00|431.95|422.85|432.28|423.18|432.5|423.4|431.8|422.7|141
1672269600000|2022-12-28 23:20:00|432.25|423.15|432.3|423.2|432.3|423.2|431.7|422.6|186
1672269900000|2022-12-28 23:25:00|432.25|423.15|432.66|423.56|432.7|423.6|432.2|423.1|131
1672270200000|2022-12-28 23:30:00|432.7|423.6|433|423.9|433.15|424.05|432.6|423.5|140
1672270500000|2022-12-28 23:35:00|432.95|423.85|432.9|423.8|433.2|424.1|432.8|423.7|108
1672270800000|2022-12-28 23:40:00|432.85|423.75|432.8|423.7|432.9|423.8|432.4|423.3|71
1672271100000|2022-12-28 23:45:00|432.94|423.84|432.8|423.7|433|423.9|432.7|423.6|48
1672271400000|2022-12-28 23:50:00|432.75|423.65|432.7|423.6|433.1|424|432.6|423.5|122
1672271700000|2022-12-28 23:55:00|432.75|423.65|433.25|424.15|433.3|424.2|432.75|423.65|173
1672272000000|2022-12-29 00:00:00|433.2|424.1|433.3|424.2|433.5|424.4|432.7|423.6|154
1672272300000|2022-12-29 00:05:00|433.4|424.3|433.4|424.3|433.6|424.5|433.3|424.2|71
1672272600000|2022-12-29 00:10:00|433.35|424.25|433|423.9|433.5|424.4|432.9|423.8|131
1672272900000|2022-12-29 00:15:00|432.98|423.88|432.3|423.2|433|423.9|432.05|422.95|196
1672273200000|2022-12-29 00:20:00|432.35|423.25|432|422.9|432.8|423.7|431.9|422.8|85
1672273500000|2022-12-29 00:25:00|431.98|422.88|431.9|422.8|432.3|423.2|431.7|422.6|108
1672273800000|2022-12-29 00:30:00|431.93|422.83|431.8|422.7|432|422.9|431.5|422.4|120
1672274100000|2022-12-29 00:35:00|431.85|422.75|433.3|424.2|433.35|424.25|431.85|422.75|77
1672274400000|2022-12-29 00:40:00|433.35|424.25|433.25|424.15|433.53|424.43|433|423.9|137
1672274700000|2022-12-29 00:45:00|433.37|424.27|433.41|424.31|433.6|424.5|433.03|423.93|138
1672275000000|2022-12-29 00:50:00|433.42|424.32|434.02|424.92|434.11|425.01|433.42|424.32|127
1672275300000|2022-12-29 00:55:00|434.07|424.97|434.3|425.2|434.39|425.29|434.02|424.92|77
1672275600000|2022-12-29 01:00:00|434.3|425.2|433.8|424.7|434.5|425.4|433.7|424.6|56
1672275900000|2022-12-29 01:05:00|433.7|424.6|433.15|424.05|433.78|424.68|433.1|424|75
1672276200000|2022-12-29 01:10:00|433.2|424.1|433.3|424.2|433.5|424.4|433.1|424|214
1672276500000|2022-12-29 01:15:00|433.41|424.31|433.21|424.11|433.41|424.31|433.05|423.95|47
1672276800000|2022-12-29 01:20:00|433.13|424.03|432.5|423.4|433.19|424.09|432.45|423.35|84
1672277100000|2022-12-29 01:25:00|432.48|423.38|432.71|423.61|432.71|423.61|432.3|423.2|36
1672277400000|2022-12-29 01:30:00|432.7|423.6|433.1|424|433.1|424|432.7|423.6|80
1672277700000|2022-12-29 01:35:00|433.15|424.05|432.6|423.5|433.3|424.2|432.6|423.5|133
1672278000000|2022-12-29 01:40:00|432.65|423.55|432.97|423.87|433.25|424.15|432.6|423.5|292
1672278300000|2022-12-29 01:45:00|433.08|423.98|432.7|423.6|433.11|424.01|432.7|423.6|179
1672278600000|2022-12-29 01:50:00|432.71|423.61|432.18|423.08|432.78|423.68|432.08|422.98|151
1672278900000|2022-12-29 01:55:00|432.15|423.05|432.08|422.98|432.21|423.11|431.92|422.82|97
1672279200000|2022-12-29 02:00:00|432.07|422.97|431.52|422.42|432.09|422.99|431.32|422.22|163
1672279500000|2022-12-29 02:05:00|431.51|422.41|430.52|421.42|431.51|422.41|430.52|421.42|150
1672279800000|2022-12-29 02:10:00|430.56|421.46|430.58|421.48|430.91|421.81|429.85|420.75|227
1672280100000|2022-12-29 02:15:00|430.45|421.35|428|418.9|430.45|421.35|427.5|418.4|215
1672280400000|2022-12-29 02:20:00|427.95|418.85|427.9|418.8|429.2|420.1|427.45|418.35|356
1672280700000|2022-12-29 02:25:00|427.85|418.75|428.8|419.7|429.1|420|427.8|418.7|234
1672281000000|2022-12-29 02:30:00|428.75|419.65|430.7|421.6|430.7|421.6|428.1|419|290
1672281300000|2022-12-29 02:35:00|430.75|421.65|430.7|421.6|430.9|421.8|430|420.9|214
1672281600000|2022-12-29 02:40:00|430.75|421.65|431.3|422.2|431.55|422.45|430.75|421.65|157
1672281900000|2022-12-29 02:45:00|431.4|422.3|431.8|422.7|431.8|422.7|431.25|422.15|100
1672282200000|2022-12-29 02:50:00|431.83|422.73|431.5|422.4|431.98|422.88|431.1|422|321
1672282500000|2022-12-29 02:55:00|431.53|422.43|431.6|422.5|431.71|422.61|430.9|421.8|193
1672282800000|2022-12-29 03:00:00|431.48|422.38|431.76|422.66|432|422.9|431.4|422.3|291
1672283100000|2022-12-29 03:05:00|431.8|422.7|431.7|422.6|432.3|423.2|431.6|422.5|88
1672283400000|2022-12-29 03:10:00|431.65|422.55|431.5|422.4|431.7|422.6|431.3|422.2|61
1672283700000|2022-12-29 03:15:00|431.44|422.34|432.4|423.3|432.5|423.4|431.3|422.2|145
1672284000000|2022-12-29 03:20:00|432.45|423.35|432.4|423.3|432.63|423.53|432.25|423.15|68
1672284300000|2022-12-29 03:25:00|432.47|423.37|432.8|423.7|432.9|423.8|432.4|423.3|68
1672284600000|2022-12-29 03:30:00|432.9|423.8|432.85|423.75|433.1|424|432.3|423.2|140
1672284900000|2022-12-29 03:35:00|432.88|423.78|433.1|424|433.2|424.1|432.65|423.55|115
1672285200000|2022-12-29 03:40:00|433|423.9|433.35|424.25|433.4|424.3|433|423.9|123
1672285500000|2022-12-29 03:45:00|433.3|424.2|434.02|424.92|435.15|426.05|433.2|424.1|273
1672285800000|2022-12-29 03:50:00|434.04|424.94|435|425.9|435.69|426.59|433.9|424.8|354
1672286100000|2022-12-29 03:55:00|434.96|425.86|435.4|426.3|435.4|426.3|434.9|425.8|86
1672286400000|2022-12-29 04:00:00|435.35|426.25|434.47|425.37|435.35|426.25|434.2|425.1|139
1672286700000|2022-12-29 04:05:00|434.5|425.4|434.1|425|434.6|425.5|434|424.9|253
1672287000000|2022-12-29 04:10:00|434.15|425.05|434.7|425.6|434.8|425.7|434.15|425.05|115
1672287300000|2022-12-29 04:15:00|434.6|425.5|434.2|425.1|434.63|425.53|434.2|425.1|55
1672287600000|2022-12-29 04:20:00|434.1|425|434.6|425.5|434.6|425.5|433.85|424.75|41
1672287900000|2022-12-29 04:25:00|434.65|425.55|434.7|425.6|435.06|425.96|434.63|425.53|131
1672288200000|2022-12-29 04:30:00|434.75|425.65|434.48|425.38|434.91|425.81|434.21|425.11|94
1672288500000|2022-12-29 04:35:00|434.46|425.36|434.41|425.31|434.48|425.38|434.12|425.02|90
1672288800000|2022-12-29 04:40:00|434.42|425.32|434.92|425.82|435.15|426.05|434.42|425.32|139
1672289100000|2022-12-29 04:45:00|434.96|425.86|435.02|425.92|435.59|426.49|434.82|425.72|164
1672289400000|2022-12-29 04:50:00|435.07|425.97|435.49|426.39|436.22|427.12|435.07|425.97|147
1672289700000|2022-12-29 04:55:00|435.5|426.4|435.41|426.31|435.77|426.67|435.3|426.2|76
1672290000000|2022-12-29 05:00:00|435.49|426.39|435.2|426.1|435.7|426.6|435.2|426.1|85
1672290300000|2022-12-29 05:05:00|435.15|426.05|434.98|425.88|435.38|426.28|434.9|425.8|105
1672290600000|2022-12-29 05:10:00|435|425.9|435.1|426|435.1|426|434.8|425.7|54
1672290900000|2022-12-29 05:15:00|435.06|425.96|434.8|425.7|435.15|426.05|434.6|425.5|109
1672291200000|2022-12-29 05:20:00|434.87|425.77|435.2|426.1|435.25|426.15|434.8|425.7|82
1672291500000|2022-12-29 05:25:00|435.25|426.15|435.1|426|435.8|426.7|435.05|425.95|173
1672291800000|2022-12-29 05:30:00|435.18|426.08|435.55|426.45|435.7|426.6|435.15|426.05|121
1672292100000|2022-12-29 05:35:00|435.5|426.4|435.1|426|435.5|426.4|435.1|426|49
1672292400000|2022-12-29 05:40:00|435.2|426.1|435|425.9|435.5|426.4|435|425.9|25
1672292700000|2022-12-29 05:45:00|435.05|425.95|435.6|426.5|435.7|426.6|435.05|425.95|48
1672293000000|2022-12-29 05:50:00|435.65|426.55|436.2|427.1|436.25|427.15|435.65|426.55|55
1672293300000|2022-12-29 05:55:00|436.1|427|436.3|427.2|436.6|427.5|436|426.9|130
1672293600000|2022-12-29 06:00:00|436.25|427.15|435.78|426.68|436.3|427.2|435.7|426.6|138
1672293900000|2022-12-29 06:05:00|435.77|426.67|435.7|426.6|435.9|426.8|435.5|426.4|154
1672294200000|2022-12-29 06:10:00|435.55|426.45|436|426.9|436|426.9|435.4|426.3|156
1672294500000|2022-12-29 06:15:00|436.1|427|436.1|427|436.2|427.1|435.9|426.8|132
1672294800000|2022-12-29 06:20:00|436.17|427.07|436.07|426.97|436.2|427.1|435.9|426.8|111
1672295100000|2022-12-29 06:25:00|436|426.9|435.7|426.6|436.1|427|435.6|426.5|160
1672295400000|2022-12-29 06:30:00|435.65|426.55|436.17|427.07|436.2|427.1|435.6|426.5|129
1672295700000|2022-12-29 06:35:00|436.1|427|436.3|427.2|436.7|427.6|436.1|427|160
1672296000000|2022-12-29 06:40:00|436.36|427.26|436.3|427.2|436.4|427.3|436|426.9|117
1672296300000|2022-12-29 06:45:00|436.25|427.15|436.2|427.1|436.3|427.2|436.1|427|95
1672296600000|2022-12-29 06:50:00|436.15|427.05|436.1|427|436.2|427.1|436.05|426.95|27
1672296900000|2022-12-29 06:55:00|436.2|427.1|436.3|427.2|436.4|427.3|436.2|427.1|11
1672297200000|2022-12-29 07:00:00|436.3|427.2|435.99|426.89|436.3|427.2|435.92|426.82|95
1672297500000|2022-12-29 07:05:00|436.01|426.91|435.98|426.88|436.2|427.1|435.89|426.79|50
1672297800000|2022-12-29 07:10:00|436.08|426.98|435.31|426.21|436.09|426.99|435.12|426.02|119
1672298100000|2022-12-29 07:15:00|435.3|426.2|435.5|426.4|435.59|426.49|435.21|426.11|122
1672298400000|2022-12-29 07:20:00|435.51|426.41|435.61|426.51|435.8|426.7|435.37|426.27|86
1672298700000|2022-12-29 07:25:00|435.64|426.54|435.71|426.61|435.71|426.61|435.27|426.17|127
1672299000000|2022-12-29 07:30:00|435.7|426.6|435.7|426.6|435.71|426.61|435.39|426.29|113
1672299300000|2022-12-29 07:35:00|435.71|426.61|436.62|427.52|436.95|427.85|435.71|426.61|202
1672299600000|2022-12-29 07:40:00|436.7|427.6|436.5|427.4|436.7|427.6|436.4|427.3|70
1672299900000|2022-12-29 07:45:00|436.51|427.41|436.61|427.51|436.71|427.61|436.51|427.41|86
1672300200000|2022-12-29 07:50:00|436.62|427.52|436.78|427.68|437.08|427.98|436.52|427.42|106
1672300500000|2022-12-29 07:55:00|436.79|427.69|436.9|427.8|436.9|427.8|436.6|427.5|84
1672300800000|2022-12-29 08:00:00|436.9|427.8|436.2|427.1|437.3|428.2|436.2|427.1|138
1672301100000|2022-12-29 08:05:00|436.3|427.2|436.36|427.26|436.8|427.7|436.2|427.1|210
1672301400000|2022-12-29 08:10:00|436.38|427.28|436.3|427.2|436.5|427.4|436.2|427.1|195
1672301700000|2022-12-29 08:15:00|436.25|427.15|435.7|426.6|436.4|427.3|435.35|426.25|272
1672302000000|2022-12-29 08:20:00|435.68|426.58|435.3|426.2|435.9|426.8|435.1|426|355
1672302300000|2022-12-29 08:25:00|435.28|426.18|435.7|426.6|435.7|426.6|435.25|426.15|35
1672302600000|2022-12-29 08:30:00|435.65|426.55|435.1|426|435.7|426.6|435|425.9|178
1672302900000|2022-12-29 08:35:00|435.16|426.06|434.7|425.6|435.3|426.2|434.7|425.6|170
1672303200000|2022-12-29 08:40:00|434.77|425.67|434.9|425.8|435.05|425.95|434.14|425.04|390
1672303500000|2022-12-29 08:45:00|434.7|425.6|435.5|426.4|435.5|426.4|434.25|425.15|297
1672303800000|2022-12-29 08:50:00|435.3|426.2|435.4|426.3|435.9|426.8|435.3|426.2|192
1672304100000|2022-12-29 08:55:00|435.54|426.44|435.5|426.4|435.6|426.5|435.1|426|119
1672304400000|2022-12-29 09:00:00|435.6|426.5|436|426.9|436|426.9|435.6|426.5|8
1672304700000|2022-12-29 09:05:00|436.2|427.1|436.6|427.5|436.7|427.6|436.2|427.1|60
1672305000000|2022-12-29 09:10:00|436.67|427.57|436.97|427.87|437.1|428|436.4|427.3|146
1672305300000|2022-12-29 09:15:00|436.9|427.8|437|427.9|437.1|428|436.7|427.6|252
1672305600000|2022-12-29 09:20:00|437.1|428|438.1|429|439.15|430.05|437.05|427.95|244
1672305900000|2022-12-29 09:25:00|438.08|428.98|437.7|428.6|438.5|429.4|437.55|428.45|304
1672306200000|2022-12-29 09:30:00|437.81|428.71|436.93|427.83|438.01|428.91|436.87|427.77|176
1672306500000|2022-12-29 09:35:00|436.9|427.8|437.02|427.92|437.39|428.29|436.86|427.76|164
1672306800000|2022-12-29 09:40:00|436.94|427.84|437.22|428.12|437.32|428.22|436.92|427.82|78
1672307100000|2022-12-29 09:45:00|437.3|428.2|437.83|428.73|437.9|428.8|437.2|428.1|71
1672307400000|2022-12-29 09:50:00|437.85|428.75|437.7|428.6|438.1|429|437.7|428.6|19
1672307700000|2022-12-29 09:55:00|437.69|428.59|437.76|428.66|437.8|428.7|437.6|428.5|154
1672308000000|2022-12-29 10:00:00|437.7|428.6|437.7|428.6|437.85|428.75|437.6|428.5|133
1672308300000|2022-12-29 10:05:00|437.8|428.7|437.9|428.8|437.9|428.8|437.5|428.4|181
1672308600000|2022-12-29 10:10:00|437.86|428.76|437.9|428.8|438.1|429|437.8|428.7|133
1672308900000|2022-12-29 10:15:00|437.8|428.7|438.05|428.95|438.1|429|437.5|428.4|83
1672309200000|2022-12-29 10:20:00|438|428.9|438.07|428.97|438.5|429.4|438|428.9|113
1672309500000|2022-12-29 10:25:00|438|428.9|437.75|428.65|438.1|429|437.7|428.6|164
1672309800000|2022-12-29 10:30:00|437.8|428.7|437.6|428.5|437.8|428.7|437.6|428.5|67
1672310100000|2022-12-29 10:35:00|437.7|428.6|438.1|429|438.15|429.05|437.7|428.6|9
1672310400000|2022-12-29 10:40:00|438.2|429.1|438.38|429.28|438.95|429.85|438.1|429|150
1672310700000|2022-12-29 10:45:00|438.4|429.3|438.75|429.65|438.75|429.65|438.35|429.25|13
1672311000000|2022-12-29 10:50:00|438.8|429.7|438.7|429.6|439.2|430.1|438.6|429.5|73
1672311300000|2022-12-29 10:55:00|438.6|429.5|438.6|429.5|438.8|429.7|438.5|429.4|86
1672311600000|2022-12-29 11:00:00|438.55|429.45|438.8|429.7|439.4|430.3|438.5|429.4|242
1672311900000|2022-12-29 11:05:00|438.78|429.68|438.9|429.8|438.9|429.8|438.7|429.6|144
1672312200000|2022-12-29 11:10:00|438.8|429.7|439.2|430.1|439.5|430.4|438.8|429.7|193
1672312500000|2022-12-29 11:15:00|439.25|430.15|438.6|429.5|439.4|430.3|438.45|429.35|275
1672312800000|2022-12-29 11:20:00|438.57|429.47|438.2|429.1|438.8|429.7|438.1|429|247
1672313100000|2022-12-29 11:25:00|438.34|429.24|438.1|429|438.4|429.3|438.1|429|175
1672313400000|2022-12-29 11:30:00|438.3|429.2|437.9|428.8|438.4|429.3|437.9|428.8|189
1672313700000|2022-12-29 11:35:00|438.04|428.94|438.14|429.04|438.4|429.3|437.9|428.8|243
1672314000000|2022-12-29 11:40:00|438.2|429.1|438.33|429.23|438.4|429.3|438|428.9|182
1672314300000|2022-12-29 11:45:00|438.25|429.15|438.35|429.25|438.4|429.3|437.85|428.75|267
1672314600000|2022-12-29 11:50:00|438.36|429.26|438.36|429.26|438.5|429.4|438.2|429.1|188
1672314900000|2022-12-29 11:55:00|438.3|429.2|438.2|429.1|438.4|429.3|438.1|429|107
1672315200000|2022-12-29 12:00:00|438.3|429.2|439|429.9|439|429.9|438.3|429.2|37
1672315500000|2022-12-29 12:05:00|438.95|429.85|438.5|429.4|439|429.9|438.5|429.4|86
1672315800000|2022-12-29 12:10:00|438.48|429.38|438.2|429.1|438.5|429.4|437.7|428.6|56
1672316100000|2022-12-29 12:15:00|438.12|429.02|437.67|428.57|438.12|429.02|437.63|428.53|65
1672316400000|2022-12-29 12:20:00|437.63|428.53|437.92|428.82|437.94|428.84|437.37|428.27|80
1672316700000|2022-12-29 12:25:00|438|428.9|437.69|428.59|438.1|429|437.49|428.39|70
1672317000000|2022-12-29 12:30:00|437.71|428.61|437.81|428.71|437.9|428.8|437.71|428.61|82
1672317300000|2022-12-29 12:35:00|437.73|428.63|437.72|428.62|437.96|428.86|437.63|428.53|44
1672317600000|2022-12-29 12:40:00|437.67|428.57|437.82|428.72|437.92|428.82|437.67|428.57|15
1672317900000|2022-12-29 12:45:00|437.95|428.85|438.06|428.96|438.1|429|437.9|428.8|19
1672318200000|2022-12-29 12:50:00|438.1|429|437.8|428.7|438.2|429.1|437.8|428.7|37
1672318500000|2022-12-29 12:55:00|437.86|428.76|438.1|429|438.2|429.1|437.8|428.7|50
1672318800000|2022-12-29 13:00:00|438.16|429.06|438.2|429.1|438.3|429.2|437.9|428.8|84
1672319100000|2022-12-29 13:05:00|438.3|429.2|438.4|429.3|438.4|429.3|438.2|429.1|122
1672319400000|2022-12-29 13:10:00|438.35|429.25|437.8|428.7|438.35|429.25|437.8|428.7|12
1672319700000|2022-12-29 13:15:00|437.75|428.65|437.5|428.4|437.8|428.7|437.5|428.4|87
1672320000000|2022-12-29 13:20:00|437.4|428.3|437.7|428.6|437.75|428.65|437|427.9|241
1672320300000|2022-12-29 13:25:00|437.8|428.7|437.56|428.46|438.3|429.2|437.5|428.4|392
1672320600000|2022-12-29 13:30:00|437.5|428.4|438.1|429|438.47|429.37|436.9|427.8|510
1672320900000|2022-12-29 13:35:00|438.15|429.05|438.4|429.3|438.8|429.7|438.1|429|269
1672321200000|2022-12-29 13:40:00|438.35|429.25|438.27|429.17|438.4|429.3|437.9|428.8|310
1672321500000|2022-12-29 13:45:00|438.3|429.2|438.05|428.95|438.7|429.6|438|428.9|324
1672321800000|2022-12-29 13:50:00|438.1|429|437.65|428.55|438.13|429.03|437.55|428.45|159
1672322100000|2022-12-29 13:55:00|437.68|428.58|437.55|428.45|438.05|428.95|437.5|428.4|172
1672322400000|2022-12-29 14:00:00|437.6|428.5|437.2|428.1|437.7|428.6|437.15|428.05|137
1672322700000|2022-12-29 14:05:00|437.26|428.16|437.18|428.08|437.3|428.2|436.8|427.7|178
1672323000000|2022-12-29 14:10:00|437.15|428.05|437.1|428|437.5|428.4|437.05|427.95|228
1672323300000|2022-12-29 14:15:00|437.08|427.98|437.37|428.27|437.4|428.3|437|427.9|197
1672323600000|2022-12-29 14:20:00|437.3|428.2|438.05|428.95|438.2|429.1|437.3|428.2|258
1672323900000|2022-12-29 14:25:00|437.97|428.87|438|428.9|438.4|429.3|437.8|428.7|299
1672324200000|2022-12-29 14:30:00|438.06|428.96|439|429.9|439.25|430.15|437.85|428.75|557
1672324500000|2022-12-29 14:35:00|438.98|429.88|438.9|429.8|439.15|430.05|438.65|429.55|452
1672324800000|2022-12-29 14:40:00|438.93|429.83|438.9|429.8|439.4|430.3|438.8|429.7|309
1672325100000|2022-12-29 14:45:00|438.85|429.75|438.8|429.7|439.05|429.95|438.6|429.5|356
1672325400000|2022-12-29 14:50:00|438.86|429.76|438.28|429.18|439.1|430|438.05|428.95|335
1672325700000|2022-12-29 14:55:00|438.25|429.15|438.46|429.36|438.6|429.5|438|428.9|237
1672326000000|2022-12-29 15:00:00|438.4|429.3|439.65|430.55|439.91|430.81|438.1|429|308
1672326300000|2022-12-29 15:05:00|439.7|430.6|439.5|430.4|439.85|430.75|438.9|429.8|333
1672326600000|2022-12-29 15:10:00|439.56|430.46|439.7|430.6|439.8|430.7|439.4|430.3|192
1672326900000|2022-12-29 15:15:00|439.8|430.7|439.38|430.28|439.8|430.7|439.2|430.1|300
1672327200000|2022-12-29 15:20:00|439.4|430.3|439.2|430.1|439.4|430.3|439.1|430|166
1672327500000|2022-12-29 15:25:00|439.1|430|438.9|429.8|439.2|430.1|438.9|429.8|144
1672327800000|2022-12-29 15:30:00|438.8|429.7|439|429.9|439.2|430.1|438.7|429.6|126
1672328100000|2022-12-29 15:35:00|438.92|429.82|439.3|430.2|439.4|430.3|438.92|429.82|100
1672328400000|2022-12-29 15:40:00|439.35|430.25|439.6|430.5|439.6|430.5|439.3|430.2|131
1672328700000|2022-12-29 15:45:00|439.55|430.45|439.1|430|439.6|430.5|438.95|429.85|173
1672329000000|2022-12-29 15:50:00|439|429.9|438.4|429.3|439.1|430|438.3|429.2|124
1672329300000|2022-12-29 15:55:00|438.36|429.26|438.3|429.2|438.4|429.3|438.1|429|75
1672329600000|2022-12-29 16:00:00|438.33|429.23|438.2|429.1|438.5|429.4|438.1|429|137
1672329900000|2022-12-29 16:05:00|438.26|429.16|437.9|428.8|438.26|429.16|437.9|428.8|190
1672330200000|2022-12-29 16:10:00|437.85|428.75|437.6|428.5|437.9|428.8|437.1|428|244
1672330500000|2022-12-29 16:15:00|437.65|428.55|438.2|429.1|438.5|429.4|437.5|428.4|78
1672330800000|2022-12-29 16:20:00|438.25|429.15|438.3|429.2|438.4|429.3|438.1|429|166
1672331100000|2022-12-29 16:25:00|438.35|429.25|438.55|429.45|438.6|429.5|438.3|429.2|129
1672331400000|2022-12-29 16:30:00|438.6|429.5|439|429.9|439|429.9|438.5|429.4|87
1672331700000|2022-12-29 16:35:00|439.05|429.95|438.7|429.6|439.1|430|438.6|429.5|66
1672332000000|2022-12-29 16:40:00|438.65|429.55|438.7|429.6|438.7|429.6|438.6|429.5|39
1672332300000|2022-12-29 16:45:00|438.75|429.65|438.9|429.8|438.9|429.8|438.75|429.65|134
1672332600000|2022-12-29 16:50:00|438.85|429.75|439|429.9|439.3|430.2|438.8|429.7|182
1672332900000|2022-12-29 16:55:00|438.85|429.75|438.4|429.3|439|429.9|438.3|429.2|252
1672333200000|2022-12-29 17:00:00|438.48|429.38|438.2|429.1|438.6|429.5|438.15|429.05|260
1672333500000|2022-12-29 17:05:00|438.4|429.3|438.25|429.15|438.4|429.3|438.1|429|160
1672333800000|2022-12-29 17:10:00|438.2|429.1|438.2|429.1|438.5|429.4|438.2|429.1|201
1672334100000|2022-12-29 17:15:00|438.32|429.22|438.68|429.58|438.8|429.7|438.15|429.05|155
1672334400000|2022-12-29 17:20:00|438.5|429.4|437.96|428.86|438.8|429.7|437.6|428.5|302
1672334700000|2022-12-29 17:25:00|437.9|428.8|437.6|428.5|438.1|429|437.6|428.5|202
1672335000000|2022-12-29 17:30:00|437.75|428.65|437.25|428.15|437.8|428.7|437.1|428|216
1672335300000|2022-12-29 17:35:00|437.1|428|436.8|427.7|437.3|428.2|436.5|427.4|283
1672335600000|2022-12-29 17:40:00|436.9|427.8|437.77|428.67|437.8|428.7|436.8|427.7|234
1672335900000|2022-12-29 17:45:00|437.78|428.68|437.86|428.76|438|428.9|437.7|428.6|181
1672336200000|2022-12-29 17:50:00|437.8|428.7|438.1|429|438.1|429|437.8|428.7|131
1672336500000|2022-12-29 17:55:00|438.05|428.95|438|428.9|438.1|429|437.6|428.5|57
1672336800000|2022-12-29 18:00:00|437.95|428.85|437.26|428.16|437.95|428.85|437.2|428.1|193
1672337100000|2022-12-29 18:05:00|437.2|428.1|437.1|428|437.4|428.3|437|427.9|132
1672337400000|2022-12-29 18:10:00|437.05|427.95|437.1|428|437.5|428.4|437|427.9|179
1672337700000|2022-12-29 18:15:00|437.2|428.1|437.05|427.95|437.4|428.3|436.65|427.55|200
1672338000000|2022-12-29 18:20:00|437.09|427.99|436.82|427.72|437.2|428.1|436.35|427.25|262
1672338300000|2022-12-29 18:25:00|436.7|427.6|436.8|427.7|436.9|427.8|436.65|427.55|169
1672338600000|2022-12-29 18:30:00|436.9|427.8|436.85|427.75|437.1|428|436.3|427.2|327
1672338900000|2022-12-29 18:35:00|437|427.9|437|427.9|437.1|428|436.65|427.55|237
1672339200000|2022-12-29 18:40:00|436.95|427.85|437.2|428.1|437.3|428.2|436.8|427.7|215
1672339500000|2022-12-29 18:45:00|437.16|428.06|436.8|427.7|437.2|428.1|436.7|427.6|80
1672339800000|2022-12-29 18:50:00|436.75|427.65|436.56|427.46|436.8|427.7|436.35|427.25|118
1672340100000|2022-12-29 18:55:00|436.5|427.4|437.15|428.05|437.25|428.15|436.5|427.4|267
1672340400000|2022-12-29 19:00:00|437.2|428.1|437.5|428.4|437.5|428.4|437.15|428.05|186
1672340700000|2022-12-29 19:05:00|437.6|428.5|437.76|428.66|437.9|428.8|437.5|428.4|278
1672341000000|2022-12-29 19:10:00|437.7|428.6|437.8|428.7|438.1|429|437.7|428.6|143
1672341300000|2022-12-29 19:15:00|437.7|428.6|437.08|427.98|437.8|428.7|436.6|427.5|274
1672341600000|2022-12-29 19:20:00|437.1|428|435.9|426.8|437.15|428.05|434.8|425.7|333
1672341900000|2022-12-29 19:25:00|435.85|426.75|435.75|426.65|436.73|427.63|435.4|426.3|280
1672342200000|2022-12-29 19:30:00|435.8|426.7|436.3|427.2|436.65|427.55|435.6|426.5|290
1672342500000|2022-12-29 19:35:00|436.2|427.1|436|426.9|436.3|427.2|436|426.9|104
1672342800000|2022-12-29 19:40:00|436.06|426.96|435.48|426.38|436.1|427|435.4|426.3|178
1672343100000|2022-12-29 19:45:00|435.5|426.4|435.75|426.65|436|426.9|435.4|426.3|202
1672343400000|2022-12-29 19:50:00|435.78|426.68|435.3|426.2|435.8|426.7|434.15|425.05|433
1672343700000|2022-12-29 19:55:00|435.2|426.1|435.7|426.6|435.9|426.8|435|425.9|320
1672344000000|2022-12-29 20:00:00|435.76|426.66|435.35|426.25|436|426.9|434.85|425.75|342
1672344300000|2022-12-29 20:05:00|435.44|426.34|433.95|424.85|435.5|426.4|433.7|424.6|398
1672344600000|2022-12-29 20:10:00|434.05|424.95|434.7|425.6|435.1|426|433.8|424.7|353
1672344900000|2022-12-29 20:15:00|434.6|425.5|434.27|425.17|435.05|425.95|434|424.9|304
1672345200000|2022-12-29 20:20:00|434.25|425.15|432.8|423.7|434.27|425.17|432|422.9|527
1672345500000|2022-12-29 20:25:00|432.85|423.75|432.4|423.3|433.33|424.23|432.35|423.25|196
1672345800000|2022-12-29 20:30:00|432.2|423.1|431.37|422.27|432.9|423.8|431.05|421.95|280
1672346100000|2022-12-29 20:35:00|431.31|422.21|429.7|420.6|431.4|422.3|428.45|419.35|702
1672346400000|2022-12-29 20:40:00|429.6|420.5|429.85|420.75|430.4|421.3|429|419.9|528
1672346700000|2022-12-29 20:45:00|429.8|420.7|431.05|421.95|431.4|422.3|429.6|420.5|310
1672347000000|2022-12-29 20:50:00|431|421.9|431.25|422.15|431.7|422.6|430.65|421.55|311
1672347300000|2022-12-29 20:55:00|431.2|422.1|431|421.9|431.6|422.5|430.78|421.68|214
1672347600000|2022-12-29 21:00:00|430.95|421.85|431|421.9|431.15|422.05|430.3|421.2|96
1672347900000|2022-12-29 21:05:00|430.95|421.85|431.5|422.4|431.55|422.45|430.7|421.6|146
1672348200000|2022-12-29 21:10:00|431.45|422.35|431|421.9|431.45|422.35|430.8|421.7|183
1672348500000|2022-12-29 21:15:00|431.1|422|430.78|421.68|431.1|422|430.5|421.4|241
1672348800000|2022-12-29 21:20:00|430.7|421.6|430.8|421.7|431|421.9|430.3|421.2|221
1672349100000|2022-12-29 21:25:00|430.9|421.8|431.5|422.4|431.6|422.5|430.9|421.8|251
1672349400000|2022-12-29 21:30:00|431.45|422.35|430.7|421.6|431.45|422.35|430.7|421.6|122
1672349700000|2022-12-29 21:35:00|430.65|421.55|431.3|422.2|431.4|422.3|430.65|421.55|168
1672350000000|2022-12-29 21:40:00|431.27|422.17|431.1|422|431.7|422.6|430.75|421.65|104
1672350300000|2022-12-29 21:45:00|431.05|421.95|430.8|421.7|431.05|421.95|430.65|421.55|41
1672350600000|2022-12-29 21:50:00|430.85|421.75|430.8|421.7|431.2|422.1|430.8|421.7|84
1672350900000|2022-12-29 21:55:00|430.9|421.8|430.61|421.51|431|421.9|430.3|421.2|214
1672351200000|2022-12-29 22:00:00|430.65|421.55|430.62|421.52|430.84|421.74|430.3|421.2|149
1672351500000|2022-12-29 22:05:00|430.67|421.57|431.09|421.99|431.22|422.12|430.52|421.42|80
1672351800000|2022-12-29 22:10:00|431.11|422.01|431.66|422.56|431.66|422.56|431.09|421.99|27
1672352100000|2022-12-29 22:15:00|431.67|422.57|431.74|422.64|431.76|422.66|431.66|422.56|48
1672352400000|2022-12-29 22:20:00|431.72|422.62|432.12|423.02|432.12|423.02|431.6|422.5|39
1672352700000|2022-12-29 22:25:00|432.14|423.04|432.65|423.55|432.72|423.62|432.12|423.02|37
1672353000000|2022-12-29 22:30:00|432.63|423.53|432.24|423.14|432.63|423.53|432.22|423.12|71
1672353300000|2022-12-29 22:35:00|432.22|423.12|435.07|425.97|435.65|426.55|432.22|423.12|346
1672353600000|2022-12-29 22:40:00|435.08|425.98|433.8|424.7|435.08|425.98|433.75|424.65|337
1672353900000|2022-12-29 22:45:00|433.79|424.69|433.24|424.14|434.02|424.92|433.11|424.01|194
1672354200000|2022-12-29 22:50:00|433.25|424.15|433.56|424.46|433.69|424.59|433.19|424.09|207
1672354500000|2022-12-29 22:55:00|433.58|424.48|432.9|423.8|434.68|425.58|432.65|423.55|173
1672354800000|2022-12-29 23:00:00|433|423.9|433.65|424.55|433.85|424.75|432.6|423.5|253
1672355100000|2022-12-29 23:05:00|433.7|424.6|433.9|424.8|434.1|425|433.5|424.4|163
1672355400000|2022-12-29 23:10:00|433.95|424.85|434.87|425.77|435.1|426|433.95|424.85|286
1672355700000|2022-12-29 23:15:00|434.8|425.7|434.6|425.5|435.5|426.4|434.2|425.1|257
1672356000000|2022-12-29 23:20:00|434.55|425.45|434.3|425.2|434.9|425.8|434.3|425.2|192
1672356300000|2022-12-29 23:25:00|434.4|425.3|434.8|425.7|435.1|426|434.3|425.2|119
1672356600000|2022-12-29 23:30:00|434.74|425.64|436|426.9|436.7|427.6|434.6|425.5|292
1672356900000|2022-12-29 23:35:00|436.1|427|435.65|426.55|436.15|427.05|435.2|426.1|312
1672357200000|2022-12-29 23:40:00|435.7|426.6|435.6|426.5|435.8|426.7|435.2|426.1|235
1672357500000|2022-12-29 23:45:00|435.7|426.6|435.3|426.2|435.8|426.7|435.1|426|197
1672357800000|2022-12-29 23:50:00|435.2|426.1|435.56|426.46|435.8|426.7|434.9|425.8|203
1672358100000|2022-12-29 23:55:00|435.58|426.48|435.36|426.26|435.9|426.8|435.3|426.2|275
1672358400000|2022-12-30 00:00:00|435.3|426.2|435.4|426.3|435.45|426.35|434.7|425.6|293
1672358700000|2022-12-30 00:05:00|435.49|426.39|435.8|426.7|436.03|426.93|435.35|426.25|148
1672359000000|2022-12-30 00:10:00|435.88|426.78|435.3|426.2|436|426.9|435.1|426|161
1672359300000|2022-12-30 00:15:00|435.4|426.3|435.9|426.8|436.1|427|435.15|426.05|152
1672359600000|2022-12-30 00:20:00|435.8|426.7|436.2|427.1|436.5|427.4|435.6|426.5|281
1672359900000|2022-12-30 00:25:00|436.3|427.2|436.7|427.6|437.14|428.04|436.2|427.1|345
1672360200000|2022-12-30 00:30:00|436.75|427.65|435.9|426.8|436.75|427.65|435.85|426.75|188
1672360500000|2022-12-30 00:35:00|435.85|426.75|435.9|426.8|436.4|427.3|435.85|426.75|177
1672360800000|2022-12-30 00:40:00|435.96|426.86|436.5|427.4|437.1|428|435.9|426.8|315
1672361100000|2022-12-30 00:45:00|436.45|427.35|436.3|427.2|436.85|427.75|436.2|427.1|222
1672361400000|2022-12-30 00:50:00|436.27|427.17|436.15|427.05|436.3|427.2|435.6|426.5|275
1672361700000|2022-12-30 00:55:00|436.18|427.08|435.97|426.87|436.4|427.3|435.6|426.5|247
1672362000000|2022-12-30 01:00:00|435.9|426.8|436.06|426.96|436.1|427|435.8|426.7|239
1672362300000|2022-12-30 01:05:00|436.1|427|435.35|426.25|436.1|427|435.2|426.1|223
1672362600000|2022-12-30 01:10:00|435.38|426.28|435.15|426.05|435.5|426.4|435.15|426.05|129
1672362900000|2022-12-30 01:15:00|435.2|426.1|435.3|426.2|435.5|426.4|435.1|426|73
1672363200000|2022-12-30 01:20:00|435.25|426.15|435.1|426|435.3|426.2|434.9|425.8|164
1672363500000|2022-12-30 01:25:00|435|425.9|434.6|425.5|435.2|426.1|434.55|425.45|124
1672363800000|2022-12-30 01:30:00|434.55|425.45|433.7|424.6|434.55|425.45|433.6|424.5|272
1672364100000|2022-12-30 01:35:00|433.75|424.65|433.4|424.3|433.85|424.75|433.05|423.95|315
1672364400000|2022-12-30 01:40:00|433.38|424.28|433.35|424.25|433.9|424.8|433.2|424.1|247
1672364700000|2022-12-30 01:45:00|433.3|424.2|433.7|424.6|433.9|424.8|433.3|424.2|221
1672365000000|2022-12-30 01:50:00|433.67|424.57|433.5|424.4|433.8|424.7|433.4|424.3|91
1672365300000|2022-12-30 01:55:00|433.55|424.45|433.3|424.2|433.7|424.6|433.2|424.1|144
1672365600000|2022-12-30 02:00:00|433.25|424.15|433.8|424.7|433.8|424.7|433.2|424.1|144
1672365900000|2022-12-30 02:05:00|433.9|424.8|433.95|424.85|434|424.9|433.3|424.2|137
1672366200000|2022-12-30 02:10:00|433.9|424.8|434.2|425.1|434.3|425.2|433.9|424.8|190
1672366500000|2022-12-30 02:15:00|434.26|425.16|433.05|423.95|434.3|425.2|432.9|423.8|201
1672366800000|2022-12-30 02:20:00|433.07|423.97|432.25|423.15|433.4|424.3|432.1|423|233
1672367100000|2022-12-30 02:25:00|432.2|423.1|433.2|424.1|433.3|424.2|432.2|423.1|192
1672367400000|2022-12-30 02:30:00|433.16|424.06|432.5|423.4|433.2|424.1|432.35|423.25|173
1672367700000|2022-12-30 02:35:00|432.55|423.45|433.86|424.76|433.9|424.8|432.55|423.45|169
1672368000000|2022-12-30 02:40:00|433.8|424.7|434.8|425.7|435.1|426|433.8|424.7|411
1672368300000|2022-12-30 02:45:00|434.9|425.8|434.7|425.6|435.2|426.1|434.6|425.5|119
1672368600000|2022-12-30 02:50:00|434.6|425.5|433.7|424.6|434.7|425.6|433.05|423.95|195
1672368900000|2022-12-30 02:55:00|433.8|424.7|434.1|425|434.1|425|433.4|424.3|286
1672369200000|2022-12-30 03:00:00|434.2|425.1|434.5|425.4|434.8|425.7|434.1|425|178
1672369500000|2022-12-30 03:05:00|434.45|425.35|434.55|425.45|435|425.9|434.2|425.1|237
1672369800000|2022-12-30 03:10:00|434.58|425.48|434.6|425.5|434.9|425.8|434.5|425.4|153
1672370100000|2022-12-30 03:15:00|434.65|425.55|434.3|425.2|434.7|425.6|434.25|425.15|31
1672370400000|2022-12-30 03:20:00|434.2|425.1|434.3|425.2|434.3|425.2|433.8|424.7|242
1672370700000|2022-12-30 03:25:00|434.35|425.25|434.2|425.1|434.36|425.26|433.9|424.8|172
1672371000000|2022-12-30 03:30:00|434.27|425.17|434.9|425.8|435.2|426.1|434|424.9|114
1672371300000|2022-12-30 03:35:00|434.97|425.87|434.7|425.6|435.2|426.1|434.7|425.6|232
1672371600000|2022-12-30 03:40:00|434.76|425.66|434.3|425.2|434.8|425.7|434.2|425.1|164
1672371900000|2022-12-30 03:45:00|434.25|425.15|434.2|425.1|434.5|425.4|434.1|425|120
1672372200000|2022-12-30 03:50:00|434.1|425|434.25|425.15|434.3|425.2|434.1|425|106
1672372500000|2022-12-30 03:55:00|434.29|425.19|434.05|424.95|434.5|425.4|434.05|424.95|96
1672372800000|2022-12-30 04:00:00|434.1|425|434.47|425.37|434.5|425.4|433.9|424.8|131
1672373100000|2022-12-30 04:05:00|434.5|425.4|434|424.9|434.5|425.4|433.8|424.7|205
1672373400000|2022-12-30 04:10:00|434.06|424.96|433.9|424.8|434.1|425|433.8|424.7|213
1672373700000|2022-12-30 04:15:00|433.8|424.7|433.9|424.8|433.9|424.8|433.2|424.1|268
1672374000000|2022-12-30 04:20:00|433.8|424.7|433.8|424.7|433.9|424.8|433.75|424.65|147
1672374300000|2022-12-30 04:25:00|433.79|424.69|434|424.9|434.2|425.1|433.75|424.65|157
1672374600000|2022-12-30 04:30:00|434.06|424.96|433.66|424.56|434.1|425|433.6|424.5|110
1672374900000|2022-12-30 04:35:00|433.6|424.5|434.2|425.1|434.3|425.2|433.3|424.2|133
1672375200000|2022-12-30 04:40:00|434.23|425.13|434|424.9|434.23|425.13|433.9|424.8|74
1672375500000|2022-12-30 04:45:00|433.99|424.89|434.4|425.3|434.4|425.3|433.95|424.85|77
1672375800000|2022-12-30 04:50:00|434.35|425.25|434.56|425.46|434.7|425.6|434.3|425.2|97
1672376100000|2022-12-30 04:55:00|434.5|425.4|434.6|425.5|434.7|425.6|434.5|425.4|77
1672376400000|2022-12-30 05:00:00|434.55|425.45|433.9|424.8|434.6|425.5|433.9|424.8|170
1672376700000|2022-12-30 05:05:00|433.95|424.85|434|424.9|434.3|425.2|433.9|424.8|191
1672377000000|2022-12-30 05:10:00|433.95|424.85|434|424.9|434.1|425|433.9|424.8|151
1672377300000|2022-12-30 05:15:00|433.9|424.8|433.4|424.3|434|424.9|433.4|424.3|200
1672377600000|2022-12-30 05:20:00|433.5|424.4|433.8|424.7|433.8|424.7|433.45|424.35|100
1672377900000|2022-12-30 05:25:00|433.7|424.6|433.7|424.6|434|424.9|433.6|424.5|92
1672378200000|2022-12-30 05:30:00|433.5|424.4|433.2|424.1|433.5|424.4|433.1|424|158
1672378500000|2022-12-30 05:35:00|433.16|424.06|432.9|423.8|433.3|424.2|432.8|423.7|191
1672378800000|2022-12-30 05:40:00|432.95|423.85|433.2|424.1|433.2|424.1|432.65|423.55|103
1672379100000|2022-12-30 05:45:00|433.3|424.2|432.5|423.4|433.4|424.3|432.35|423.25|197
1672379400000|2022-12-30 05:50:00|432.45|423.35|432|422.9|432.55|423.45|431.35|422.25|421
1672379700000|2022-12-30 05:55:00|431.97|422.87|432.2|423.1|432.3|423.2|431.8|422.7|218
1672380000000|2022-12-30 06:00:00|432.1|423|431.3|422.2|432.15|423.05|430.95|421.85|220
1672380300000|2022-12-30 06:05:00|431.4|422.3|432.38|423.28|432.5|423.4|431.3|422.2|401
1672380600000|2022-12-30 06:10:00|432.35|423.25|431.9|422.8|432.35|423.25|431.8|422.7|176
1672380900000|2022-12-30 06:15:00|431.95|422.85|432|422.9|432.5|423.4|431.65|422.55|241
1672381200000|2022-12-30 06:20:00|431.98|422.88|431.5|422.4|432.05|422.95|431.5|422.4|182
1672381500000|2022-12-30 06:25:00|431.6|422.5|432.1|423|432.1|423|431.5|422.4|198
1672381800000|2022-12-30 06:30:00|432.14|423.04|431.85|422.75|432.3|423.2|431.6|422.5|247
1672382100000|2022-12-30 06:35:00|431.9|422.8|431.8|422.7|432|422.9|431.7|422.6|140
1672382400000|2022-12-30 06:40:00|431.78|422.68|431.38|422.28|432.15|423.05|431.3|422.2|228
1672382700000|2022-12-30 06:45:00|431.35|422.25|432.2|423.1|432.2|423.1|431.3|422.2|210
1672383000000|2022-12-30 06:50:00|432.1|423|431.6|422.5|432.1|423|431.2|422.1|201
1672383300000|2022-12-30 06:55:00|431.56|422.46|431.3|422.2|431.7|422.6|431.2|422.1|237
1672383600000|2022-12-30 07:00:00|431.36|422.26|431|421.9|431.55|422.45|430.87|421.77|243
1672383900000|2022-12-30 07:05:00|430.9|421.8|430.8|421.7|431|421.9|430.7|421.6|153
1672384200000|2022-12-30 07:10:00|430.85|421.75|431.1|422|431.5|422.4|430.8|421.7|108
1672384500000|2022-12-30 07:15:00|431|421.9|431.1|422|431.6|422.5|430.5|421.4|119
1672384800000|2022-12-30 07:20:00|431.05|421.95|430.2|421.1|431.5|422.4|429.7|420.6|270
1672385100000|2022-12-30 07:25:00|430.3|421.2|429.4|420.3|430.3|421.2|429.2|420.1|475
1672385400000|2022-12-30 07:30:00|429.38|420.28|429.15|420.05|429.5|420.4|427.15|418.05|341
1672385700000|2022-12-30 07:35:00|429.2|420.1|429.6|420.5|429.6|420.5|428.5|419.4|270
1672386000000|2022-12-30 07:40:00|429.55|420.45|429|419.9|429.6|420.5|428.8|419.7|252
1672386300000|2022-12-30 07:45:00|429.03|419.93|429.35|420.25|429.8|420.7|428.9|419.8|372
1672386600000|2022-12-30 07:50:00|429.4|420.3|429.8|420.7|429.9|420.8|429.3|420.2|234
1672386900000|2022-12-30 07:55:00|429.75|420.65|429.6|420.5|430.05|420.95|429.5|420.4|249
1672387200000|2022-12-30 08:00:00|429.55|420.45|430.4|421.3|430.7|421.6|429.2|420.1|310
1672387500000|2022-12-30 08:05:00|430.36|421.26|430.2|421.1|430.4|421.3|429.65|420.55|240
1672387800000|2022-12-30 08:10:00|430.23|421.13|430.8|421.7|430.9|421.8|430.2|421.1|141
1672388100000|2022-12-30 08:15:00|430.75|421.65|430.1|421|430.8|421.7|430|420.9|107
1672388400000|2022-12-30 08:20:00|430.05|420.95|429.7|420.6|430.1|421|429.6|420.5|129
1672388700000|2022-12-30 08:25:00|429.67|420.57|430.3|421.2|430.3|421.2|429.6|420.5|165
1672389000000|2022-12-30 08:30:00|430.25|421.15|430|420.9|430.4|421.3|429.7|420.6|233
1672389300000|2022-12-30 08:35:00|429.9|420.8|429.5|420.4|430|420.9|429.4|420.3|282
1672389600000|2022-12-30 08:40:00|429.45|420.35|430.2|421.1|430.3|421.2|429.3|420.2|236
1672389900000|2022-12-30 08:45:00|430.17|421.07|430.4|421.3|430.6|421.5|430.1|421|214
1672390200000|2022-12-30 08:50:00|430.6|421.5|430.7|421.6|430.9|421.8|430.4|421.3|155
1672390500000|2022-12-30 08:55:00|430.65|421.55|430.4|421.3|430.8|421.7|430.2|421.1|163
1672390800000|2022-12-30 09:00:00|430.37|421.27|430.8|421.7|431.1|422|430.3|421.2|171
1672391100000|2022-12-30 09:05:00|430.7|421.6|431.3|422.2|431.4|422.3|430.7|421.6|161
1672391400000|2022-12-30 09:10:00|431.2|422.1|431.1|422|431.3|422.2|431|421.9|71
1672391700000|2022-12-30 09:15:00|431.05|421.95|431.2|422.1|431.2|422.1|431|421.9|139
1672392000000|2022-12-30 09:20:00|431.23|422.13|431.6|422.5|431.9|422.8|431.23|422.13|268
1672392300000|2022-12-30 09:25:00|431.55|422.45|431.3|422.2|431.6|422.5|431.1|422|193
1672392600000|2022-12-30 09:30:00|431.2|422.1|431.2|422.1|431.3|422.2|431.1|422|202
1672392900000|2022-12-30 09:35:00|431.17|422.07|431.2|422.1|431.3|422.2|431.1|422|102
1672393200000|2022-12-30 09:40:00|431.26|422.16|431.8|422.7|431.8|422.7|431.2|422.1|104
1672393500000|2022-12-30 09:45:00|431.75|422.65|430.8|421.7|431.75|422.65|430.8|421.7|95
1672393800000|2022-12-30 09:50:00|430.86|421.76|431.7|422.6|431.8|422.7|430.8|421.7|140
1672394100000|2022-12-30 09:55:00|431.68|422.58|431.76|422.66|431.9|422.8|431.55|422.45|160
1672394400000|2022-12-30 10:00:00|431.78|422.68|432.2|423.1|432.95|423.85|431.78|422.68|235
1672394700000|2022-12-30 10:05:00|432.25|423.15|432.45|423.35|432.7|423.6|432.2|423.1|278
1672395000000|2022-12-30 10:10:00|432.4|423.3|432.05|422.95|432.6|423.5|432|422.9|109
1672395300000|2022-12-30 10:15:00|432.1|423|431.95|422.85|432.1|423|431.8|422.7|133
1672395600000|2022-12-30 10:20:00|432|422.9|432.4|423.3|432.4|423.3|431.9|422.8|200
1672395900000|2022-12-30 10:25:00|432.29|423.19|432|422.9|432.7|423.6|432|422.9|177
1672396200000|2022-12-30 10:30:00|432.05|422.95|432|422.9|432.1|423|432|422.9|158
1672396500000|2022-12-30 10:35:00|432.05|422.95|432.05|422.95|432.15|423.05|432|422.9|74
1672396800000|2022-12-30 10:40:00|432.1|423|431.99|422.89|432.4|423.3|431.9|422.8|151
1672397100000|2022-12-30 10:45:00|431.9|422.8|431.5|422.4|432.1|423|431.3|422.2|206
1672397400000|2022-12-30 10:50:00|431.45|422.35|431.45|422.35|431.5|422.4|431.3|422.2|59
1672397700000|2022-12-30 10:55:00|431.5|422.4|431.2|422.1|431.5|422.4|431.1|422|96
1672398000000|2022-12-30 11:00:00|431.25|422.15|431.26|422.16|431.5|422.4|431.1|422|103
1672398300000|2022-12-30 11:05:00|431.2|422.1|431.2|422.1|431.3|422.2|430.98|421.88|70
1672398600000|2022-12-30 11:10:00|431.3|422.2|431.1|422|431.3|422.2|431|421.9|52
1672398900000|2022-12-30 11:15:00|431.06|421.96|431.4|422.3|431.5|422.4|431|421.9|54
1672399200000|2022-12-30 11:20:00|431.45|422.35|432.1|423|432.2|423.1|431.4|422.3|140
1672399500000|2022-12-30 11:25:00|432.13|423.03|432.1|423|432.15|423.05|431.9|422.8|47
1672399800000|2022-12-30 11:30:00|432.2|423.1|432.5|423.4|432.5|423.4|432.1|423|160
1672400100000|2022-12-30 11:35:00|432.45|423.35|432.7|423.6|432.7|423.6|432.2|423.1|46
1672400400000|2022-12-30 11:40:00|432.75|423.65|432.2|423.1|432.75|423.65|432.1|423|48
1672400700000|2022-12-30 11:45:00|432.25|423.15|432.4|423.3|432.52|423.42|431.9|422.8|129
1672401000000|2022-12-30 11:50:00|432.3|423.2|432.16|423.06|432.4|423.3|432.1|423|87
1672401300000|2022-12-30 11:55:00|432.2|423.1|431.86|422.76|432.2|423.1|431.8|422.7|142
1672401600000|2022-12-30 12:00:00|431.9|422.8|431.75|422.65|432|422.9|431.6|422.5|157
1672401900000|2022-12-30 12:05:00|431.8|422.7|431.75|422.65|432.3|423.2|431.7|422.6|269
1672402200000|2022-12-30 12:10:00|431.8|422.7|432|422.9|432.1|423|431.7|422.6|165
1672402500000|2022-12-30 12:15:00|431.95|422.85|431.9|422.8|432.2|423.1|431.7|422.6|141
1672402800000|2022-12-30 12:20:00|431.8|422.7|431.8|422.7|432.2|423.1|431.2|422.1|225
1672403100000|2022-12-30 12:25:00|431.85|422.75|431.95|422.85|432|422.9|431.5|422.4|199
1672403400000|2022-12-30 12:30:00|432|422.9|433.22|424.12|433.4|424.3|431.8|422.7|376
1672403700000|2022-12-30 12:35:00|433.3|424.2|433.25|424.15|433.55|424.45|432.8|423.7|398
1672404000000|2022-12-30 12:40:00|433.3|424.2|433|423.9|433.6|424.5|432.7|423.6|389
1672404300000|2022-12-30 12:45:00|432.9|423.8|432.74|423.64|433.55|424.45|432.7|423.6|413
1672404600000|2022-12-30 12:50:00|432.7|423.6|433|423.9|433.15|424.05|432.7|423.6|252
1672404900000|2022-12-30 12:55:00|433.03|423.93|432.65|423.55|433.05|423.95|432.5|423.4|277
1672405200000|2022-12-30 13:00:00|432.7|423.6|433.2|424.1|433.35|424.25|432.4|423.3|256
1672405500000|2022-12-30 13:05:00|433.15|424.05|433.4|424.3|433.4|424.3|433|423.9|206
1672405800000|2022-12-30 13:10:00|433.35|424.25|433.3|424.2|433.5|424.4|433.1|424|240
1672406100000|2022-12-30 13:15:00|433.1|424|433.2|424.1|433.45|424.35|432.9|423.8|222
1672406400000|2022-12-30 13:20:00|433|423.9|432.9|423.8|433.2|424.1|432.7|423.6|220
1672406700000|2022-12-30 13:25:00|432.81|423.71|432.36|423.26|432.81|423.71|432.28|423.18|184
1672407000000|2022-12-30 13:30:00|432.33|423.23|431.75|422.65|432.5|423.4|431.5|422.4|250
1672407300000|2022-12-30 13:35:00|431.7|422.6|431.6|422.5|432.15|423.05|431.4|422.3|408
1672407600000|2022-12-30 13:40:00|431.5|422.4|431.7|422.6|431.8|422.7|431.4|422.3|240
1672407900000|2022-12-30 13:45:00|431.5|422.4|431.5|422.4|431.8|422.7|431.1|422|217
1672408200000|2022-12-30 13:50:00|431.45|422.35|431.4|422.3|431.6|422.5|431.2|422.1|170
1672408500000|2022-12-30 13:55:00|431.32|422.22|431.5|422.4|431.6|422.5|431.2|422.1|127
1672408800000|2022-12-30 14:00:00|431.3|422.2|431.51|422.41|431.8|422.7|431.3|422.2|200
1672409100000|2022-12-30 14:05:00|431.6|422.5|432.45|423.35|432.65|423.55|431.33|422.23|344
1672409400000|2022-12-30 14:10:00|432.4|423.3|432.2|423.1|432.8|423.7|432.2|423.1|180
1672409700000|2022-12-30 14:15:00|432.3|423.2|432.3|423.2|432.5|423.4|432.2|423.1|104
1672410000000|2022-12-30 14:20:00|432.28|423.18|432.4|423.3|432.4|423.3|432.2|423.1|69
1672410300000|2022-12-30 14:25:00|432.35|423.25|432.3|423.2|432.35|423.25|432.3|423.2|2
1672410600000|2022-12-30 14:30:00|432.4|423.3|432.9|423.8|433.1|424|431.3|422.2|412
1672410900000|2022-12-30 14:35:00|433|423.9|432.6|423.5|433.1|424|432.6|423.5|396
1672411200000|2022-12-30 14:40:00|432.4|423.3|432.5|423.4|432.65|423.55|431.8|422.7|401
1672411500000|2022-12-30 14:45:00|432.55|423.45|430.1|421|432.55|423.45|428.4|419.3|585
1672411800000|2022-12-30 14:50:00|430.17|421.07|429.8|420.7|430.9|421.8|429.3|420.2|624
1672412100000|2022-12-30 14:55:00|429.9|420.8|431.68|422.58|431.83|422.73|429.6|420.5|592
1672412400000|2022-12-30 15:00:00|431.67|422.57|431.05|421.95|432|422.9|430.7|421.6|361
1672412700000|2022-12-30 15:05:00|431|421.9|430.8|421.7|431.1|422|430.5|421.4|335
1672413000000|2022-12-30 15:10:00|430.9|421.8|431|421.9|431.3|422.2|430.7|421.6|386
1672413300000|2022-12-30 15:15:00|431.03|421.93|433|423.9|433.6|424.5|430.95|421.85|457
1672413600000|2022-12-30 15:20:00|432.95|423.85|432.96|423.86|433.3|424.2|432.7|423.6|289
1672413900000|2022-12-30 15:25:00|433|423.9|432.5|423.4|433.4|424.3|432.4|423.3|261
1672414200000|2022-12-30 15:30:00|432.46|423.36|432.65|423.55|432.9|423.8|432.1|423|386
1672414500000|2022-12-30 15:35:00|432.63|423.53|433|423.9|433.6|424.5|432.55|423.45|321
1672414800000|2022-12-30 15:40:00|433.1|424|433.1|424|433.3|424.2|432.9|423.8|131
1672415100000|2022-12-30 15:45:00|433.2|424.1|433.8|424.7|434|424.9|433.2|424.1|173
1672415400000|2022-12-30 15:50:00|433.7|424.6|433.33|424.23|433.85|424.75|433.3|424.2|177
1672415700000|2022-12-30 15:55:00|433.3|424.2|433.85|424.75|434.65|425.55|433.2|424.1|205
1672416000000|2022-12-30 16:00:00|433.8|424.7|434.17|425.07|434.54|425.44|433.8|424.7|203
1672416300000|2022-12-30 16:05:00|434.1|425|434.3|425.2|434.5|425.4|433.9|424.8|146
1672416600000|2022-12-30 16:10:00|434.37|425.27|433.9|424.8|434.4|425.3|433.8|424.7|178
1672416900000|2022-12-30 16:15:00|433.96|424.86|433.5|424.4|434|424.9|433.49|424.39|153
1672417200000|2022-12-30 16:20:00|433.4|424.3|433.5|424.4|433.8|424.7|433.4|424.3|114
1672417500000|2022-12-30 16:25:00|433.55|424.45|433.4|424.3|433.7|424.6|433.2|424.1|108
1672417800000|2022-12-30 16:30:00|433.5|424.4|433.9|424.8|434.05|424.95|433.4|424.3|96
1672418100000|2022-12-30 16:35:00|434.05|424.95|433.9|424.8|434.05|424.95|433.7|424.6|81
1672418400000|2022-12-30 16:40:00|433.96|424.86|434|424.9|434|424.9|433.7|424.6|221
1672418700000|2022-12-30 16:45:00|433.8|424.7|434.2|425.1|434.2|425.1|433.8|424.7|141
1672419000000|2022-12-30 16:50:00|434.15|425.05|434.4|425.3|434.4|425.3|433.9|424.8|129
1672419300000|2022-12-30 16:55:00|434.45|425.35|434.4|425.3|434.7|425.6|434.3|425.2|181
1672419600000|2022-12-30 17:00:00|434.35|425.25|434.5|425.4|434.8|425.7|434.35|425.25|137
1672419900000|2022-12-30 17:05:00|434.4|425.3|434.3|425.2|434.5|425.4|434.1|425|136
1672420200000|2022-12-30 17:10:00|434.33|425.23|434.2|425.1|434.4|425.3|434.1|425|137
1672420500000|2022-12-30 17:15:00|434.16|425.06|434.6|425.5|434.6|425.5|434.1|425|183
1672420800000|2022-12-30 17:20:00|434.56|425.46|434.5|425.4|434.8|425.7|434.4|425.3|106
1672421100000|2022-12-30 17:25:00|434.55|425.45|435.56|426.46|436.06|426.96|434.5|425.4|233
1672421400000|2022-12-30 17:30:00|435.6|426.5|436.3|427.2|436.3|427.2|435.5|426.4|370
1672421700000|2022-12-30 17:35:00|436.2|427.1|435.7|426.6|436.3|427.2|435.6|426.5|148
1672422000000|2022-12-30 17:40:00|435.75|426.65|436.3|427.2|436.6|427.5|435.75|426.65|157
1672422300000|2022-12-30 17:45:00|436.4|427.3|436.6|427.5|436.9|427.8|436.4|427.3|143
1672422600000|2022-12-30 17:50:00|436.65|427.55|435.75|426.65|436.75|427.65|435.7|426.6|190
1672422900000|2022-12-30 17:55:00|435.8|426.7|436.3|427.2|436.45|427.35|435.7|426.6|188
1672423200000|2022-12-30 18:00:00|436.33|427.23|436.3|427.2|436.5|427.4|436.1|427|128
1672423500000|2022-12-30 18:05:00|436.36|427.26|436.17|427.07|436.4|427.3|436.1|427|163
1672423800000|2022-12-30 18:10:00|436.2|427.1|435.96|426.86|436.2|427.1|435.9|426.8|119
1672424100000|2022-12-30 18:15:00|435.9|426.8|435.35|426.25|436|426.9|435.3|426.2|159
1672424400000|2022-12-30 18:20:00|435.4|426.3|435.4|426.3|435.4|426.3|435.2|426.1|147
1672424700000|2022-12-30 18:25:00|435.3|426.2|435.6|426.5|435.7|426.6|435|425.9|133
1672425000000|2022-12-30 18:30:00|435.5|426.4|436.1|427|436.1|427|435.5|426.4|192
1672425300000|2022-12-30 18:35:00|436.15|427.05|436.5|427.4|436.85|427.75|436.15|427.05|214
1672425600000|2022-12-30 18:40:00|436.45|427.35|436.66|427.56|436.8|427.7|436.3|427.2|158
1672425900000|2022-12-30 18:45:00|436.7|427.6|436.8|427.7|436.9|427.8|436.6|427.5|54
1672426200000|2022-12-30 18:50:00|436.78|427.68|437.7|428.6|437.8|428.7|436.7|427.6|125
1672426500000|2022-12-30 18:55:00|437.6|428.5|437.5|428.4|437.97|428.87|437.2|428.1|315
1672426800000|2022-12-30 19:00:00|437.65|428.55|437.16|428.06|437.7|428.6|437.1|428|348
1672427100000|2022-12-30 19:05:00|437.2|428.1|437.16|428.06|437.3|428.2|437.1|428|171
1672427400000|2022-12-30 19:10:00|437.2|428.1|436.9|427.8|437.3|428.2|436.7|427.6|144
1672427700000|2022-12-30 19:15:00|436.8|427.7|436.7|427.6|437.1|428|436.7|427.6|258
1672428000000|2022-12-30 19:20:00|436.76|427.66|436.8|427.7|436.9|427.8|436.7|427.6|127
1672428300000|2022-12-30 19:25:00|436.86|427.76|437.06|427.96|437.1|428|436.8|427.7|124
1672428600000|2022-12-30 19:30:00|437.1|428|437|427.9|437.1|428|436.9|427.8|148
1672428900000|2022-12-30 19:35:00|436.96|427.86|437|427.9|437.1|428|436.7|427.6|223
1672429200000|2022-12-30 19:40:00|436.92|427.82|437.26|428.16|437.3|428.2|436.8|427.7|136
1672429500000|2022-12-30 19:45:00|437.3|428.2|437|427.9|437.3|428.2|436.9|427.8|114
1672429800000|2022-12-30 19:50:00|436.96|427.86|437|427.9|437|427.9|436.9|427.8|139
1672430100000|2022-12-30 19:55:00|436.96|427.86|436.7|427.6|437|427.9|436.6|427.5|148
1672430400000|2022-12-30 20:00:00|436.67|427.57|436.9|427.8|437.1|428|436.6|427.5|131
1672430700000|2022-12-30 20:05:00|437|427.9|437.06|427.96|437.1|428|436.8|427.7|29
1672431000000|2022-12-30 20:10:00|437.1|428|437.3|428.2|437.5|428.4|436.9|427.8|65
1672431300000|2022-12-30 20:15:00|437.26|428.16|437.4|428.3|437.6|428.5|437.2|428.1|128
1672431600000|2022-12-30 20:20:00|437.5|428.4|437.4|428.3|437.6|428.5|437.3|428.2|84
1672431900000|2022-12-30 20:25:00|437.3|428.2|437|427.9|437.4|428.3|436.9|427.8|113
1672432200000|2022-12-30 20:30:00|436.95|427.85|437.3|428.2|437.5|428.4|436.95|427.85|168
1672432500000|2022-12-30 20:35:00|437.35|428.25|437.4|428.3|437.5|428.4|437.3|428.2|41
1672432800000|2022-12-30 20:40:00|437.35|428.25|437.3|428.2|437.4|428.3|437.3|428.2|60
1672433100000|2022-12-30 20:45:00|437.4|428.3|437.3|428.2|437.7|428.6|437.3|428.2|40
1672433400000|2022-12-30 20:50:00|437.4|428.3|437.6|428.5|437.8|428.7|437.4|428.3|131
1672433700000|2022-12-30 20:55:00|437.56|428.46|437.5|428.4|437.6|428.5|437.3|428.2|96
1672434000000|2022-12-30 21:00:00|437.6|428.5|438.11|429.01|438.65|429.55|437.5|428.4|422
1672434300000|2022-12-30 21:05:00|438.06|428.96|438.1|429|438.21|429.11|437.57|428.47|160
1672434600000|2022-12-30 21:10:00|438.21|429.11|437.83|428.73|438.35|429.25|437.83|428.73|172
1672434900000|2022-12-30 21:15:00|437.86|428.76|437.35|428.25|437.96|428.86|437.14|428.04|184
1672435200000|2022-12-30 21:20:00|437.37|428.27|437.7|428.6|437.7|428.6|437.32|428.22|137
1672435500000|2022-12-30 21:25:00|437.71|428.61|437.8|428.7|437.85|428.75|437.63|428.53|55
1672435800000|2022-12-30 21:30:00|437.82|428.72|437.48|428.38|437.82|428.72|437.41|428.31|74
1672436100000|2022-12-30 21:35:00|437.51|428.41|437.37|428.27|437.56|428.46|437.37|428.27|24
1672436400000|2022-12-30 21:40:00|437.46|428.36|437.51|428.41|437.51|428.41|437.17|428.07|115
1672436700000|2022-12-30 21:45:00|437.55|428.45|437.56|428.46|437.56|428.46|437.47|428.37|6
1672437000000|2022-12-30 21:50:00|437.6|428.5|437.55|428.45|437.6|428.5|437.33|428.23|15
1672437300000|2022-12-30 21:55:00|437.53|428.43|437.06|427.96|437.53|428.43|436.97|427.87|57
1672606500000|2023-01-01 20:55:00|437.03|427.93|437.03|427.93|437.03|427.93|437.03|427.93|1
1672606800000|2023-01-01 21:00:00|441.64|432.54|441.02|431.92|441.68|432.58|441.02|431.92|91
1672607100000|2023-01-01 21:05:00|441.01|431.91|440.97|431.87|441.36|432.26|440.85|431.75|111
1672607400000|2023-01-01 21:10:00|441|431.9|441.11|432.01|441.18|432.08|440.97|431.87|43
1672607700000|2023-01-01 21:15:00|441.1|432|441.72|432.62|441.72|432.62|441|431.9|37
1672608000000|2023-01-01 21:20:00|441.71|432.61|441.6|432.5|441.77|432.67|441.6|432.5|27
1672608300000|2023-01-01 21:25:00|441.67|432.57|441.67|432.57|441.67|432.57|441.51|432.41|5
1672608600000|2023-01-01 21:30:00|441.65|432.55|441.68|432.58|441.69|432.59|441.5|432.4|18
1672608900000|2023-01-01 21:35:00|441.69|432.59|442.66|433.56|442.78|433.68|441.69|432.59|85
1672609200000|2023-01-01 21:40:00|442.63|433.53|442.52|433.42|442.63|433.53|442.4|433.3|36
1672609500000|2023-01-01 21:45:00|442.55|433.45|443.03|433.93|443.08|433.98|442.55|433.45|88
1672609800000|2023-01-01 21:50:00|443.05|433.95|443.21|434.11|443.28|434.18|443.02|433.92|45
1672610100000|2023-01-01 21:55:00|443.19|434.09|442.49|433.39|443.21|434.11|442.22|433.12|115
1672610400000|2023-01-01 22:00:00|442.48|433.38|442.56|433.46|442.61|433.51|442.42|433.32|70
1672610700000|2023-01-01 22:05:00|442.55|433.45|442.5|433.4|442.55|433.45|442.27|433.17|84
1672611000000|2023-01-01 22:10:00|442.4|433.3|441.73|432.63|442.5|433.4|441.62|432.52|67
1672611300000|2023-01-01 22:15:00|441.75|432.65|441.9|432.8|442.06|432.96|441.73|432.63|49
1672611600000|2023-01-01 22:20:00|442.05|432.95|442.06|432.96|442.08|432.98|441.93|432.83|7
1672611900000|2023-01-01 22:25:00|441.93|432.83|441.96|432.86|442.06|432.96|441.83|432.73|14
1672612200000|2023-01-01 22:30:00|441.97|432.87|441.96|432.86|441.97|432.87|441.87|432.77|14
1672612500000|2023-01-01 22:35:00|441.97|432.87|442.05|432.95|442.06|432.96|441.87|432.77|38
1672612800000|2023-01-01 22:40:00|442.06|432.96|442.42|433.32|442.42|433.32|442|432.9|59
1672613100000|2023-01-01 22:45:00|442.45|433.35|442.72|433.62|442.74|433.64|442.42|433.32|26
1672613400000|2023-01-01 22:50:00|442.68|433.58|442.19|433.09|442.73|433.63|442.19|433.09|56
1672613700000|2023-01-01 22:55:00|442.21|433.11|441.98|432.88|442.21|433.11|441.31|432.21|123
1672614000000|2023-01-01 23:00:00|441.95|432.85|442.15|433.05|442.24|433.14|441.95|432.85|52
1672614300000|2023-01-01 23:05:00|442.18|433.08|442.5|433.4|442.85|433.75|442.08|432.98|74
1672614600000|2023-01-01 23:10:00|442.51|433.41|442.72|433.62|443.19|434.09|442.5|433.4|169
1672614900000|2023-01-01 23:15:00|442.6|433.5|441.89|432.79|442.78|433.68|441.77|432.67|54
1672615200000|2023-01-01 23:20:00|441.9|432.8|441.6|432.5|442.24|433.14|441.6|432.5|77
1672615500000|2023-01-01 23:25:00|441.58|432.48|441.1|432|441.58|432.48|440.8|431.7|88
1672615800000|2023-01-01 23:30:00|441.09|431.99|441.32|432.22|441.58|432.48|441.08|431.98|64
1672616100000|2023-01-01 23:35:00|441.21|432.11|441.81|432.71|441.87|432.77|441.06|431.96|94
1672616400000|2023-01-01 23:40:00|441.82|432.72|441.49|432.39|441.89|432.79|441.45|432.35|62
1672616700000|2023-01-01 23:45:00|441.45|432.35|441.3|432.2|441.5|432.4|441.2|432.1|94
1672617000000|2023-01-01 23:50:00|441.29|432.19|441.4|432.3|441.4|432.3|441.25|432.15|76
1672617300000|2023-01-01 23:55:00|441.39|432.29|441.7|432.6|442|432.9|441.39|432.29|148
1672617600000|2023-01-02 00:00:00|441.69|432.59|442.3|433.2|442.55|433.45|441.65|432.55|167
1672617900000|2023-01-02 00:05:00|442.4|433.3|441.8|432.7|442.5|433.4|441.7|432.6|238
1672618200000|2023-01-02 00:10:00|441.83|432.73|441.2|432.1|441.85|432.75|441.05|431.95|174
1672618500000|2023-01-02 00:15:00|441.15|432.05|440.05|430.95|441.2|432.1|440|430.9|154
1672618800000|2023-01-02 00:20:00|440.1|431|440.7|431.6|440.8|431.7|440.1|431|266
1672619100000|2023-01-02 00:25:00|440.65|431.55|440.3|431.2|440.9|431.8|440.3|431.2|159
1672619400000|2023-01-02 00:30:00|440.4|431.3|440.8|431.7|441|431.9|440.2|431.1|183
1672619700000|2023-01-02 00:35:00|440.76|431.66|440.2|431.1|440.9|431.8|440.1|431|67
1672620000000|2023-01-02 00:40:00|440.1|431|440.4|431.3|440.5|431.4|440|430.9|94
1672620300000|2023-01-02 00:45:00|440.36|431.26|440.27|431.17|440.5|431.4|440.2|431.1|148
1672620600000|2023-01-02 00:50:00|440.2|431.1|439.45|430.35|440.3|431.2|439.18|430.08|191
1672620900000|2023-01-02 00:55:00|439.49|430.39|439.4|430.3|439.75|430.65|439.25|430.15|92
1672621200000|2023-01-02 01:00:00|439.25|430.15|439.25|430.15|439.7|430.6|439.05|429.95|173
1672621500000|2023-01-02 01:05:00|439.3|430.2|437.25|428.15|439.3|430.2|436.28|427.18|563
1672621800000|2023-01-02 01:10:00|437.18|428.08|437.4|428.3|437.75|428.65|437.1|428|319
1672622100000|2023-01-02 01:15:00|437.35|428.25|437.7|428.6|437.95|428.85|436.6|427.5|329
1672622400000|2023-01-02 01:20:00|437.65|428.55|438.5|429.4|438.5|429.4|437.6|428.5|141
1672622700000|2023-01-02 01:25:00|438.45|429.35|438.8|429.7|438.8|429.7|438.4|429.3|177
1672623000000|2023-01-02 01:30:00|438.75|429.65|438.89|429.79|439|429.9|438.2|429.1|192
1672623300000|2023-01-02 01:35:00|438.95|429.85|439.1|430|439.2|430.1|438.85|429.75|190
1672623600000|2023-01-02 01:40:00|439.06|429.96|439.1|430|439.1|430|438.6|429.5|104
1672623900000|2023-01-02 01:45:00|439.05|429.95|438.79|429.69|439.09|429.99|438.7|429.6|83
1672624200000|2023-01-02 01:50:00|438.8|429.7|438.55|429.45|438.8|429.7|438.55|429.45|4
1672624500000|2023-01-02 01:55:00|438.6|429.5|438.5|429.4|438.6|429.5|438.5|429.4|3
1672624800000|2023-01-02 02:00:00|438.45|429.35|438.7|429.6|438.8|429.7|438.05|428.95|91
1672625100000|2023-01-02 02:05:00|438.79|429.69|438.8|429.7|438.85|429.75|438.7|429.6|59
1672625400000|2023-01-02 02:10:00|438.85|429.75|439.1|430|439.25|430.15|438.85|429.75|129
1672625700000|2023-01-02 02:15:00|439.15|430.05|439.7|430.6|439.7|430.6|439.1|430|52
1672626000000|2023-01-02 02:20:00|439.8|430.7|439.95|430.85|440|430.9|439.25|430.15|64
1672626300000|2023-01-02 02:25:00|440|430.9|439.95|430.85|440.1|431|439.5|430.4|67
1672626600000|2023-01-02 02:30:00|440|430.9|440.9|431.8|440.9|431.8|439.95|430.85|59
1672626900000|2023-01-02 02:35:00|441|431.9|443.7|434.6|443.7|434.6|440.9|431.8|130
1672627200000|2023-01-02 02:40:00|443.65|434.55|443.25|434.15|444.3|435.2|442.7|433.6|367
1672627500000|2023-01-02 02:45:00|443.23|434.13|443.05|433.95|443.9|434.8|442.65|433.55|244
1672627800000|2023-01-02 02:50:00|442.9|433.8|443.2|434.1|443.3|434.2|442.85|433.75|139
1672628100000|2023-01-02 02:55:00|443.1|434|442.1|433|443.1|434|441.9|432.8|258
1672628400000|2023-01-02 03:00:00|441.95|432.85|442.75|433.65|442.9|433.8|441.6|432.5|341
1672628700000|2023-01-02 03:05:00|442.73|433.63|442.8|433.7|442.8|433.7|442.6|433.5|108
1672629000000|2023-01-02 03:10:00|442.76|433.66|443.9|434.8|444.8|435.7|442.7|433.6|282
1672629300000|2023-01-02 03:15:00|443.93|434.83|445.4|436.3|445.7|436.6|443.9|434.8|411
1672629600000|2023-01-02 03:20:00|445.25|436.15|446.15|437.05|446.3|437.2|444.95|435.85|249
1672629900000|2023-01-02 03:25:00|446.3|437.2|445.65|436.55|446.3|437.2|445.6|436.5|288
1672630200000|2023-01-02 03:30:00|445.7|436.6|447.8|438.7|447.8|438.7|445.6|436.5|294
1672630500000|2023-01-02 03:35:00|447.85|438.75|447.25|438.15|447.9|438.8|447.25|438.15|129
1672630800000|2023-01-02 03:40:00|447.29|438.19|447.45|438.35|447.5|438.4|447.05|437.95|245
1672631100000|2023-01-02 03:45:00|447.49|438.39|447.3|438.2|447.65|438.55|447.05|437.95|214
1672631400000|2023-01-02 03:50:00|447.25|438.15|449.48|440.38|449.65|440.55|447.1|438|336
1672631700000|2023-01-02 03:55:00|449.5|440.4|448.85|439.75|449.6|440.5|448.45|439.35|354
1672632000000|2023-01-02 04:00:00|448.8|439.7|449.9|440.8|449.9|440.8|448.8|439.7|331
1672632300000|2023-01-02 04:05:00|449.7|440.6|449.56|440.46|449.97|440.87|449.2|440.1|314
1672632600000|2023-01-02 04:10:00|449.6|440.5|451.4|442.3|451.58|442.48|449.5|440.4|453
1672632900000|2023-01-02 04:15:00|451.38|442.28|450.6|441.5|451.5|442.4|450.2|441.1|413
1672633200000|2023-01-02 04:20:00|450.5|441.4|450|440.9|451.2|442.1|449.9|440.8|384
1672633500000|2023-01-02 04:25:00|450.1|441|449.8|440.7|450.7|441.6|449.7|440.6|231
1672633800000|2023-01-02 04:30:00|449.7|440.6|450.2|441.1|450.5|441.4|449.6|440.5|239
1672634100000|2023-01-02 04:35:00|450.3|441.2|449.5|440.4|450.7|441.6|449.15|440.05|352
1672634400000|2023-01-02 04:40:00|449.4|440.3|448.5|439.4|449.6|440.5|448.35|439.25|414
1672634700000|2023-01-02 04:45:00|448.55|439.45|448.3|439.2|448.88|439.78|448.3|439.2|255
1672635000000|2023-01-02 04:50:00|448.4|439.3|448.55|439.45|448.9|439.8|448.1|439|185
1672635300000|2023-01-02 04:55:00|448.59|439.49|448.95|439.85|449.1|440|448.5|439.4|181
1672635600000|2023-01-02 05:00:00|448.99|439.89|450|440.9|450.15|441.05|448.9|439.8|228
1672635900000|2023-01-02 05:05:00|450.05|440.95|449.35|440.25|450.1|441|449.1|440|235
1672636200000|2023-01-02 05:10:00|449.39|440.29|449|439.9|449.6|440.5|449|439.9|223
1672636500000|2023-01-02 05:15:00|449.08|439.98|448.65|439.55|449.1|440|448.4|439.3|200
1672636800000|2023-01-02 05:20:00|448.69|439.59|448.95|439.85|449|439.9|448.55|439.45|122
1672637100000|2023-01-02 05:25:00|449.1|440|449.2|440.1|449.2|440.1|448.95|439.85|185
1672637400000|2023-01-02 05:30:00|449|439.9|448.7|439.6|449.2|440.1|448.35|439.25|115
1672637700000|2023-01-02 05:35:00|448.65|439.55|449.15|440.05|449.2|440.1|448.65|439.55|51
1672638000000|2023-01-02 05:40:00|449.2|440.1|449.3|440.2|449.3|440.2|449|439.9|106
1672638300000|2023-01-02 05:45:00|449.4|440.3|450|440.9|450.05|440.95|449.4|440.3|119
1672638600000|2023-01-02 05:50:00|449.95|440.85|449.25|440.15|450.1|441|449.25|440.15|99
1672638900000|2023-01-02 05:55:00|449.2|440.1|448.9|439.8|449.3|440.2|448.8|439.7|16
1672639200000|2023-01-02 06:00:00|448.95|439.85|449.5|440.4|449.5|440.4|448.9|439.8|13
1672639500000|2023-01-02 06:05:00|449.55|440.45|449.55|440.45|449.9|440.8|449.54|440.44|62
1672639800000|2023-01-02 06:10:00|449.6|440.5|449.7|440.6|449.95|440.85|449.55|440.45|87
1672640100000|2023-01-02 06:15:00|449.74|440.64|449.6|440.5|449.8|440.7|449.55|440.45|68
1672640400000|2023-01-02 06:20:00|449.7|440.6|449.95|440.85|450|440.9|449.7|440.6|165
1672640700000|2023-01-02 06:25:00|449.99|440.89|449.7|440.6|450.1|441|449.6|440.5|178
1672641000000|2023-01-02 06:30:00|449.65|440.55|449.6|440.5|449.7|440.6|449.6|440.5|68
1672641300000|2023-01-02 06:35:00|449.69|440.59|449|439.9|449.7|440.6|448.75|439.65|191
1672641600000|2023-01-02 06:40:00|448.95|439.85|448.85|439.75|448.95|439.85|448.4|439.3|201
1672641900000|2023-01-02 06:45:00|448.8|439.7|448.45|439.35|448.8|439.7|448.4|439.3|36
1672642200000|2023-01-02 06:50:00|448.3|439.2|447.3|438.2|448.3|439.2|447.25|438.15|139
1672642500000|2023-01-02 06:55:00|447.39|438.29|447.7|438.6|447.7|438.6|447.35|438.25|26
1672642800000|2023-01-02 07:00:00|447.69|438.59|447.6|438.5|447.9|438.8|447.25|438.15|76
1672643100000|2023-01-02 07:05:00|447.55|438.45|447.75|438.65|447.8|438.7|447.55|438.45|57
1672643400000|2023-01-02 07:10:00|447.8|438.7|452.3|443.2|452.4|443.3|447.25|438.15|251
1672643700000|2023-01-02 07:15:00|452.31|443.21|450.54|441.44|453.9|444.8|450.35|441.25|756
1672644000000|2023-01-02 07:20:00|450.55|441.45|451.35|442.25|452|442.9|450.4|441.3|407
1672644300000|2023-01-02 07:25:00|451.3|442.2|451.9|442.8|452.2|443.1|451.1|442|273
1672644600000|2023-01-02 07:30:00|452.05|442.95|452.15|443.05|452.8|443.7|451.9|442.8|398
1672644900000|2023-01-02 07:35:00|452.18|443.08|453.6|444.5|453.7|444.6|451.85|442.75|446
1672645200000|2023-01-02 07:40:00|453.7|444.6|452.8|443.7|453.7|444.6|452.7|443.6|440
1672645500000|2023-01-02 07:45:00|452.9|443.8|452.5|443.4|453.7|444.6|452.25|443.15|234
1672645800000|2023-01-02 07:50:00|452.49|443.39|452.15|443.05|452.5|443.4|451.85|442.75|135
1672646100000|2023-01-02 07:55:00|452.2|443.1|451.85|442.75|452.55|443.45|451.8|442.7|98
1672646400000|2023-01-02 08:00:00|451.9|442.8|452.9|443.8|453|443.9|451.65|442.55|128
1672646700000|2023-01-02 08:05:00|452.85|443.75|453.5|444.4|453.9|444.8|452.65|443.55|134
1672647000000|2023-01-02 08:10:00|453.55|444.45|453.8|444.7|454.1|445|453.55|444.45|147
1672647300000|2023-01-02 08:15:00|453.75|444.65|453.6|444.5|454.5|445.4|453.55|444.45|223
1672647600000|2023-01-02 08:20:00|453.65|444.55|454.09|444.99|454.1|445|453.5|444.4|135
1672647900000|2023-01-02 08:25:00|454.05|444.95|454.3|445.2|454.4|445.3|453.9|444.8|78
1672648200000|2023-01-02 08:30:00|454.25|445.15|454.4|445.3|454.5|445.4|454.19|445.09|41
1672648500000|2023-01-02 08:35:00|454.5|445.4|454.4|445.3|454.5|445.4|454.3|445.2|143
1672648800000|2023-01-02 08:40:00|454.35|445.25|454.25|445.15|454.4|445.3|454.2|445.1|137
1672649100000|2023-01-02 08:45:00|454.3|445.2|453.9|444.8|454.4|445.3|453.9|444.8|140
1672649400000|2023-01-02 08:50:00|453.94|444.84|453.75|444.65|454|444.9|453.35|444.25|149
1672649700000|2023-01-02 08:55:00|453.8|444.7|453.7|444.6|454.1|445|453.65|444.55|52
1672650000000|2023-01-02 09:00:00|453.69|444.59|453.75|444.65|454.1|445|453.6|444.5|58
1672650300000|2023-01-02 09:05:00|453.8|444.7|454.05|444.95|454.5|445.4|453.8|444.7|39
1672650600000|2023-01-02 09:10:00|454.1|445|454.1|445|454.15|445.05|454.05|444.95|5
1672650900000|2023-01-02 09:15:00|454.05|444.95|454.4|445.3|454.5|445.4|454.05|444.95|39
1672651200000|2023-01-02 09:20:00|454.6|445.5|455.69|446.59|456.1|447|454.6|445.5|100
1672651500000|2023-01-02 09:25:00|455.65|446.55|455.9|446.8|455.9|446.8|455.45|446.35|77
1672651800000|2023-01-02 09:30:00|455.85|446.75|456.4|447.3|456.6|447.5|455.85|446.75|140
1672652100000|2023-01-02 09:35:00|456.35|447.25|456.5|447.4|456.7|447.6|456.3|447.2|40
1672652400000|2023-01-02 09:40:00|456.45|447.35|455.7|446.6|456.45|447.35|455.45|446.35|32
1672652700000|2023-01-02 09:45:00|455.77|446.67|455.1|446|455.8|446.7|454.95|445.85|66
1672653000000|2023-01-02 09:50:00|455.05|445.95|454.45|445.35|455.1|446|454.35|445.25|42
1672653300000|2023-01-02 09:55:00|454.4|445.3|453.6|444.5|454.5|445.4|453.55|444.45|62
1672653600000|2023-01-02 10:00:00|453.59|444.49|454.2|445.1|454.6|445.5|452.9|443.8|198
1672653900000|2023-01-02 10:05:00|454.19|445.09|453.6|444.5|454.6|445.5|453.6|444.5|132
1672654200000|2023-01-02 10:10:00|453.55|444.45|453.35|444.25|453.7|444.6|452.95|443.85|83
1672654500000|2023-01-02 10:15:00|453.4|444.3|453|443.9|453.4|444.3|452.95|443.85|44
1672654800000|2023-01-02 10:20:00|452.95|443.85|453.2|444.1|453.4|444.3|452.95|443.85|28
1672655100000|2023-01-02 10:25:00|453.25|444.15|453.75|444.65|453.9|444.8|453.25|444.15|156
1672655400000|2023-01-02 10:30:00|453.85|444.75|453.86|444.76|454.2|445.1|453.65|444.55|225
1672655700000|2023-01-02 10:35:00|453.8|444.7|453.7|444.6|453.9|444.8|453.6|444.5|145
1672656000000|2023-01-02 10:40:00|453.5|444.4|453.15|444.05|453.59|444.49|453.15|444.05|158
1672656300000|2023-01-02 10:45:00|453.2|444.1|453.2|444.1|453.6|444.5|453.15|444.05|136
1672656600000|2023-01-02 10:50:00|453.15|444.05|453.4|444.3|453.5|444.4|453.1|444|66
1672656900000|2023-01-02 10:55:00|453.3|444.2|453.25|444.15|453.8|444.7|453.25|444.15|169
1672657200000|2023-01-02 11:00:00|453.2|444.1|453.15|444.05|453.6|444.5|453.05|443.95|147
1672657500000|2023-01-02 11:05:00|453.18|444.08|453.2|444.1|453.3|444.2|453.1|444|65
1672657800000|2023-01-02 11:10:00|453.19|444.09|453.6|444.5|453.7|444.6|453.1|444|191
1672658100000|2023-01-02 11:15:00|453.65|444.55|452.85|443.75|453.7|444.6|452.85|443.75|163
1672658400000|2023-01-02 11:20:00|452.89|443.79|452.8|443.7|452.95|443.85|452.7|443.6|76
1672658700000|2023-01-02 11:25:00|452.85|443.75|452.6|443.5|452.9|443.8|452.55|443.45|22
1672659000000|2023-01-02 11:30:00|452.69|443.59|452.5|443.4|452.9|443.8|452.25|443.15|31
1672659300000|2023-01-02 11:35:00|452.6|443.5|453|443.9|453.05|443.95|452.3|443.2|56
1672659600000|2023-01-02 11:40:00|453.05|443.95|453.3|444.2|453.49|444.39|453.05|443.95|82
1672659900000|2023-01-02 11:45:00|453.25|444.15|453.45|444.35|453.5|444.4|453.25|444.15|5
1672660200000|2023-01-02 11:50:00|453.4|444.3|453.45|444.35|453.5|444.4|453.35|444.25|17
1672660500000|2023-01-02 11:55:00|453.53|444.43|453.4|444.3|453.6|444.5|453.4|444.3|4
1672660800000|2023-01-02 12:00:00|453.49|444.39|453.55|444.45|453.8|444.7|453.45|444.35|20
1672661100000|2023-01-02 12:05:00|453.5|444.4|454|444.9|454|444.9|453.45|444.35|66
1672661400000|2023-01-02 12:10:00|453.85|444.75|453.8|444.7|453.85|444.75|453.65|444.55|14
1672661700000|2023-01-02 12:15:00|454|444.9|453.8|444.7|454.2|445.1|453.8|444.7|41
1672662000000|2023-01-02 12:20:00|453.75|444.65|453.8|444.7|453.8|444.7|453.65|444.55|10
1672662300000|2023-01-02 12:25:00|453.9|444.8|454.3|445.2|454.35|445.25|453.8|444.7|91
1672662600000|2023-01-02 12:30:00|454.29|445.19|454.1|445|454.3|445.2|453.85|444.75|106
1672662900000|2023-01-02 12:35:00|454.15|445.05|454|444.9|454.2|445.1|453.95|444.85|116
1672663200000|2023-01-02 12:40:00|453.99|444.89|453.55|444.45|454|444.9|453.55|444.45|39
1672663500000|2023-01-02 12:45:00|453.6|444.5|453.3|444.2|453.6|444.5|453.2|444.1|58
1672663800000|2023-01-02 12:50:00|453.37|444.27|453.3|444.2|453.4|444.3|453.3|444.2|99
1672664100000|2023-01-02 12:55:00|453.37|444.27|453|443.9|453.4|444.3|453|443.9|20
1672664400000|2023-01-02 13:00:00|453.09|443.99|453.1|444|453.5|444.4|453.05|443.95|52
1672664700000|2023-01-02 13:05:00|453.2|444.1|452.94|443.84|453.2|444.1|452.85|443.75|111
1672665000000|2023-01-02 13:10:00|452.97|443.87|452.8|443.7|453.1|444|452.75|443.65|117
1672665300000|2023-01-02 13:15:00|452.75|443.65|452.6|443.5|452.75|443.65|452.6|443.5|35
1672665600000|2023-01-02 13:20:00|452.55|443.45|452.75|443.65|452.8|443.7|452.5|443.4|81
1672665900000|2023-01-02 13:25:00|452.8|443.7|453.1|444|453.3|444.2|452.8|443.7|215
1672666200000|2023-01-02 13:30:00|453.06|443.96|452.8|443.7|453.4|444.3|452.75|443.65|188
1672666500000|2023-01-02 13:35:00|452.75|443.65|452.6|443.5|453.25|444.15|452.3|443.2|250
1672666800000|2023-01-02 13:40:00|452.7|443.6|451.85|442.75|452.84|443.74|451.85|442.75|160
1672667100000|2023-01-02 13:45:00|451.95|442.85|452.45|443.35|452.6|443.5|451.9|442.8|110
1672667400000|2023-01-02 13:50:00|452.5|443.4|452.55|443.45|452.9|443.8|452.5|443.4|114
1672667700000|2023-01-02 13:55:00|452.59|443.49|452.15|443.05|452.7|443.6|452.15|443.05|73
1672668000000|2023-01-02 14:00:00|452.19|443.09|452.6|443.5|452.85|443.75|452.15|443.05|133
1672668300000|2023-01-02 14:05:00|452.55|443.45|452.57|443.47|452.7|443.6|452.5|443.4|146
1672668600000|2023-01-02 14:10:00|452.6|443.5|452.75|443.65|452.9|443.8|452.5|443.4|168
1672668900000|2023-01-02 14:15:00|452.8|443.7|453.25|444.15|453.3|444.2|452.75|443.65|35
1672669200000|2023-01-02 14:20:00|453.3|444.2|453.3|444.2|453.3|444.2|453.15|444.05|12
1672669500000|2023-01-02 14:25:00|453.25|444.15|452.67|443.57|453.25|444.15|452.4|443.3|54
1672669800000|2023-01-02 14:30:00|452.6|443.5|452.6|443.5|452.7|443.6|452.55|443.45|14
1672670100000|2023-01-02 14:35:00|452.55|443.45|452.7|443.6|452.75|443.65|452.45|443.35|11
1672670400000|2023-01-02 14:40:00|452.74|443.64|453.2|444.1|453.2|444.1|452.74|443.64|8
1672670700000|2023-01-02 14:45:00|453.3|444.2|453.2|444.1|453.45|444.35|453.1|444|29
1672671000000|2023-01-02 14:50:00|453.19|444.09|453.2|444.1|453.2|444.1|453.15|444.05|41
1672671300000|2023-01-02 14:55:00|453.37|444.27|454.1|445|454.1|445|453.37|444.27|16
1672671600000|2023-01-02 15:00:00|454|444.9|453.55|444.45|454.25|445.15|453.4|444.3|66
1672671900000|2023-01-02 15:05:00|453.5|444.4|453.6|444.5|453.6|444.5|453.25|444.15|56
1672672200000|2023-01-02 15:10:00|453.55|444.45|453.6|444.5|453.8|444.7|453.55|444.45|10
1672672500000|2023-01-02 15:15:00|453.55|444.45|454|444.9|454.5|445.4|453.55|444.45|79
1672672800000|2023-01-02 15:20:00|453.99|444.89|453.95|444.85|454|444.9|453.7|444.6|26
1672673100000|2023-01-02 15:25:00|453.9|444.8|453.6|444.5|453.93|444.83|453.6|444.5|35
1672673400000|2023-01-02 15:30:00|453.7|444.6|454.55|445.45|455|445.9|453.7|444.6|133
1672673700000|2023-01-02 15:35:00|454.5|445.4|454.8|445.7|454.8|445.7|454.35|445.25|52
1672674000000|2023-01-02 15:40:00|454.75|445.65|456|446.9|456.05|446.95|454.75|445.65|216
1672674300000|2023-01-02 15:45:00|455.95|446.85|455|445.9|456|446.9|455|445.9|153
1672674600000|2023-01-02 15:50:00|454.85|445.75|454.7|445.6|455.1|446|454.45|445.35|56
1672674900000|2023-01-02 15:55:00|454.6|445.5|454.5|445.4|454.9|445.8|454.5|445.4|43
1672675200000|2023-01-02 16:00:00|454.55|445.45|454.9|445.8|455.15|446.05|454.55|445.45|31
1672675500000|2023-01-02 16:05:00|454.85|445.75|454.4|445.3|454.85|445.75|454.35|445.25|24
1672675800000|2023-01-02 16:10:00|454.45|445.35|455.2|446.1|455.2|446.1|454.45|445.35|167
1672676100000|2023-01-02 16:15:00|455.05|445.95|455|445.9|455.05|445.95|454.95|445.85|35
1672676400000|2023-01-02 16:20:00|455.1|446|455.05|445.95|455.1|446|455.05|445.95|2
1672676700000|2023-01-02 16:25:00|455|445.9|455.05|445.95|455.05|445.95|455|445.9|2
1672677000000|2023-01-02 16:30:00|455|445.9|454.8|445.7|455|445.9|454.8|445.7|3
1672677300000|2023-01-02 16:35:00|454.75|445.65|456.75|447.65|457.84|448.74|454.55|445.45|89
1672677600000|2023-01-02 16:40:00|456.7|447.6|456.4|447.3|457.1|448|456.3|447.2|120
1672677900000|2023-01-02 16:45:00|456.47|447.37|455.9|446.8|456.5|447.4|455.85|446.75|91
1672678200000|2023-01-02 16:50:00|455.97|446.87|455.65|446.55|456|446.9|455.55|446.45|28
1672678500000|2023-01-02 16:55:00|455.7|446.6|455.55|446.45|455.8|446.7|455.55|446.45|13
1672678800000|2023-01-02 17:00:00|455.5|446.4|455.8|446.7|455.8|446.7|455.25|446.15|17
1672679100000|2023-01-02 17:05:00|455.85|446.75|456|446.9|456.1|447|455.75|446.65|28
1672679400000|2023-01-02 17:10:00|456.1|447|454.85|445.75|456.2|447.1|454.85|445.75|123
1672679700000|2023-01-02 17:15:00|454.9|445.8|454.3|445.2|454.9|445.8|453.45|444.35|64
1672680000000|2023-01-02 17:20:00|454.25|445.15|454|444.9|454.3|445.2|454|444.9|33
1672680300000|2023-01-02 17:25:00|454.05|444.95|454.38|445.28|454.4|445.3|454|444.9|96
1672680600000|2023-01-02 17:30:00|454.4|445.3|454.3|445.2|454.9|445.8|454.2|445.1|212
1672680900000|2023-01-02 17:35:00|454.27|445.17|454.1|445|454.35|445.25|454|444.9|112
1672681200000|2023-01-02 17:40:00|454.15|445.05|453.8|444.7|454.3|445.2|453.8|444.7|70
1672681500000|2023-01-02 17:45:00|454|444.9|453.8|444.7|454.1|445|453.75|444.65|138
1672681800000|2023-01-02 17:50:00|453.95|444.85|453.8|444.7|454.2|445.1|453.8|444.7|157
1672682100000|2023-01-02 17:55:00|453.85|444.75|454.7|445.6|454.7|445.6|453.6|444.5|157
1672682400000|2023-01-02 18:00:00|454.5|445.4|454.6|445.5|454.8|445.7|454.4|445.3|229
1672682700000|2023-01-02 18:05:00|454.59|445.49|454.5|445.4|454.7|445.6|454.3|445.2|208
1672683000000|2023-01-02 18:10:00|454.7|445.6|454.8|445.7|454.8|445.7|454.6|445.5|40
1672683300000|2023-01-02 18:15:00|454.76|445.66|454.9|445.8|454.9|445.8|454.7|445.6|80
1672683600000|2023-01-02 18:20:00|454.87|445.77|454.45|445.35|455.1|446|454.3|445.2|270
1672683900000|2023-01-02 18:25:00|454.43|445.33|454.3|445.2|454.5|445.4|454.2|445.1|237
1672684200000|2023-01-02 18:30:00|454.4|445.3|454.8|445.7|454.8|445.7|454.3|445.2|159
1672684500000|2023-01-02 18:35:00|454.75|445.65|455.26|446.16|455.3|446.2|454.6|445.5|164
1672684800000|2023-01-02 18:40:00|455.23|446.13|456.05|446.95|456.1|447|455.1|446|264
1672685100000|2023-01-02 18:45:00|456|446.9|456.1|447|456.1|447|455.8|446.7|211
1672685400000|2023-01-02 18:50:00|456.07|446.97|456|446.9|456.1|447|455.9|446.8|187
1672685700000|2023-01-02 18:55:00|455.97|446.87|455.6|446.5|456|446.9|455.5|446.4|232
1672686000000|2023-01-02 19:00:00|455.55|446.45|456.5|447.4|456.6|447.5|455.55|446.45|285
1672686300000|2023-01-02 19:05:00|456.48|447.38|456.4|447.3|456.5|447.4|456.2|447.1|100
1672686600000|2023-01-02 19:10:00|456.3|447.2|456.4|447.3|456.4|447.3|456.3|447.2|5
1672687200000|2023-01-02 19:20:00|456.47|447.37|456.25|447.15|456.5|447.4|456.25|447.15|9
1672687500000|2023-01-02 19:25:00|456.2|447.1|456.1|447|456.3|447.2|456.1|447|5
1672687800000|2023-01-02 19:30:00|456.15|447.05|456.2|447.1|456.3|447.2|456.1|447|83
1672688100000|2023-01-02 19:35:00|456.15|447.05|456.2|447.1|456.2|447.1|456.15|447.05|6
1672688400000|2023-01-02 19:40:00|456.1|447|456.3|447.2|456.3|447.2|456.1|447|29
1672688700000|2023-01-02 19:45:00|456.33|447.23|456.8|447.7|457.22|448.12|456.3|447.2|232
1672689000000|2023-01-02 19:50:00|456.87|447.77|456.9|447.8|456.93|447.83|456.8|447.7|130
1672689300000|2023-01-02 19:55:00|456.8|447.7|456.3|447.2|456.8|447.7|456.3|447.2|18
1672689600000|2023-01-02 20:00:00|456.34|447.24|455.9|446.8|456.9|447.8|455.9|446.8|141
1672689900000|2023-01-02 20:05:00|455.85|446.75|456.1|447|456.1|447|455.8|446.7|64
1672690200000|2023-01-02 20:10:00|456.17|447.07|456.3|447.2|456.4|447.3|456.17|447.07|85
1672690500000|2023-01-02 20:15:00|456.4|447.3|456.1|447|456.4|447.3|455.9|446.8|19
1672690800000|2023-01-02 20:20:00|456|446.9|456|446.9|456|446.9|456|446.9|1
1672691100000|2023-01-02 20:25:00|456.04|446.94|456.3|447.2|456.35|447.25|456|446.9|7
1672691400000|2023-01-02 20:30:00|456.35|447.25|456|446.9|456.4|447.3|455.85|446.75|26
1672691700000|2023-01-02 20:35:00|456.05|446.95|455.6|446.5|456.1|447|455.3|446.2|92
1672692000000|2023-01-02 20:40:00|455.64|446.54|455.6|446.5|455.7|446.6|455.6|446.5|34
1672692300000|2023-01-02 20:45:00|455.7|446.6|455.25|446.15|455.7|446.6|455.2|446.1|190
1672692600000|2023-01-02 20:50:00|455.24|446.14|454.75|445.65|455.3|446.2|454.7|445.6|287
1672692900000|2023-01-02 20:55:00|454.74|445.64|455.1|446|455.3|446.2|454.7|445.6|223
1672693200000|2023-01-02 21:00:00|455.07|445.97|455.4|446.3|455.9|446.8|455|445.9|328
1672693500000|2023-01-02 21:05:00|455.45|446.35|455.33|446.23|455.45|446.35|455|445.9|293
1672693800000|2023-01-02 21:10:00|455.3|446.2|455.6|446.5|455.8|446.7|455.3|446.2|205
1672694100000|2023-01-02 21:15:00|455.2|446.1|454.65|445.55|455.2|446.1|454.35|445.25|229
1672694400000|2023-01-02 21:20:00|454.6|445.5|454.56|445.46|454.8|445.7|454.5|445.4|134
1672694700000|2023-01-02 21:25:00|454.5|445.4|454.4|445.3|454.7|445.6|454.3|445.2|162
1672695000000|2023-01-02 21:30:00|454.45|445.35|454.6|445.5|454.8|445.7|454.45|445.35|22
1672695300000|2023-01-02 21:35:00|454.63|445.53|454.9|445.8|454.9|445.8|454.6|445.5|22
1672695600000|2023-01-02 21:40:00|455|445.9|454.9|445.8|455|445.9|454.8|445.7|30
1672695900000|2023-01-02 21:45:00|454.97|445.87|455|445.9|455.1|446|454.9|445.8|105
1672696200000|2023-01-02 21:50:00|454.96|445.86|455.1|446|455.2|446.1|454.9|445.8|68
1672696500000|2023-01-02 21:55:00|455.2|446.1|455.67|446.57|456.85|447.75|455.15|446.05|259
1672696800000|2023-01-02 22:00:00|455.7|446.6|455.3|446.2|455.87|446.77|455.21|446.11|222
1672697100000|2023-01-02 22:05:00|455.32|446.22|454.95|445.85|455.45|446.35|454.93|445.83|70
1672697400000|2023-01-02 22:10:00|454.94|445.84|454.99|445.89|455.08|445.98|454.85|445.75|49
1672697700000|2023-01-02 22:15:00|454.97|445.87|455.05|445.95|455.34|446.24|454.97|445.87|145
1672698000000|2023-01-02 22:20:00|455.03|445.93|455.16|446.06|455.16|446.06|455.02|445.92|151
1672698300000|2023-01-02 22:25:00|455.13|446.03|454.82|445.72|455.13|446.03|454.82|445.72|105
1672698600000|2023-01-02 22:30:00|454.83|445.73|454.12|445.02|454.85|445.75|454.01|444.91|247
1672698900000|2023-01-02 22:35:00|454.15|445.05|454.21|445.11|454.24|445.14|453.99|444.89|122
1672699200000|2023-01-02 22:40:00|454.23|445.13|454.2|445.1|454.38|445.28|454.13|445.03|143
1672699500000|2023-01-02 22:45:00|454.23|445.13|453.24|444.14|454.29|445.19|452.6|443.5|124
1672699800000|2023-01-02 22:50:00|453.26|444.16|453.56|444.46|453.79|444.69|453.12|444.02|244
1672700100000|2023-01-02 22:55:00|453.54|444.44|453.15|444.05|453.84|444.74|453.1|444|101
1672700400000|2023-01-02 23:00:00|453.1|444|453.8|444.7|454.05|444.95|452.3|443.2|265
1672700700000|2023-01-02 23:05:00|453.85|444.75|453.95|444.85|454.35|445.25|453.85|444.75|225
1672701000000|2023-01-02 23:10:00|454|444.9|454|444.9|454.1|445|453.7|444.6|70
1672701300000|2023-01-02 23:15:00|453.95|444.85|453.9|444.8|454|444.9|453.75|444.65|19
1672701600000|2023-01-02 23:20:00|454.2|445.1|454.65|445.55|454.69|445.59|454.2|445.1|12
1672701900000|2023-01-02 23:25:00|454.7|445.6|454.6|445.5|454.9|445.8|454.6|445.5|22
1672702200000|2023-01-02 23:30:00|454.5|445.4|454.74|445.64|454.95|445.85|454.4|445.3|101
1672702500000|2023-01-02 23:35:00|454.75|445.65|454.2|445.1|454.75|445.65|454.15|445.05|105
1672702800000|2023-01-02 23:40:00|454.17|445.07|454.5|445.4|454.6|445.5|454.1|445|31
1672703100000|2023-01-02 23:45:00|454.35|445.25|453.7|444.6|454.4|445.3|453.7|444.6|25
1672703400000|2023-01-02 23:50:00|453.65|444.55|453.45|444.35|453.8|444.7|453.1|444|137
1672703700000|2023-01-02 23:55:00|453.5|444.4|453.9|444.8|453.9|444.8|453.2|444.1|70
1672704000000|2023-01-03 00:00:00|453.85|444.75|453.85|444.75|454.2|445.1|453.6|444.5|207
1672704300000|2023-01-03 00:05:00|453.95|444.85|454.4|445.3|454.4|445.3|453.55|444.45|203
1672704600000|2023-01-03 00:10:00|454.3|445.2|454.2|445.1|454.4|445.3|454|444.9|106
1672704900000|2023-01-03 00:15:00|454.25|445.15|454.27|445.17|454.3|445.2|454.1|445|108
1672705200000|2023-01-03 00:20:00|454.3|445.2|453.7|444.6|454.3|445.2|453.6|444.5|46
1672705500000|2023-01-03 00:25:00|453.6|444.5|453.6|444.5|453.7|444.6|453.5|444.4|32
1672705800000|2023-01-03 00:30:00|453.57|444.47|454.9|445.8|454.9|445.8|453.5|444.4|56
1672706100000|2023-01-03 00:35:00|454.97|445.87|455.2|446.1|455.4|446.3|454.97|445.87|18
1672706400000|2023-01-03 00:40:00|455.1|446|454.85|445.75|455.1|446|454.7|445.6|27
1672706700000|2023-01-03 00:45:00|454.9|445.8|454.95|445.85|455|445.9|454.8|445.7|10
1672707000000|2023-01-03 00:50:00|454.9|445.8|454.62|445.52|454.9|445.8|454.5|445.4|45
1672707300000|2023-01-03 00:55:00|454.7|445.6|455|445.9|455.1|446|454.6|445.5|159
1672707600000|2023-01-03 01:00:00|454.95|445.85|454.9|445.8|454.95|445.85|454.67|445.57|28
1672707900000|2023-01-03 01:05:00|454.97|445.87|454.7|445.6|455.1|446|454.65|445.55|101
1672708200000|2023-01-03 01:10:00|454.54|445.44|454.2|445.1|454.55|445.45|454.1|445|99
1672708500000|2023-01-03 01:15:00|454.1|445|453.3|444.2|454.2|445.1|453.3|444.2|49
1672708800000|2023-01-03 01:20:00|453.25|444.15|451.8|442.7|453.25|444.15|451.25|442.15|97
1672709100000|2023-01-03 01:25:00|451.65|442.55|452.25|443.15|452.55|443.45|451.5|442.4|136
1672709400000|2023-01-03 01:30:00|452.15|443.05|453.36|444.26|453.5|444.4|452|442.9|232
1672709700000|2023-01-03 01:35:00|453.4|444.3|452.55|443.45|453.4|444.3|452.55|443.45|129
1672710000000|2023-01-03 01:40:00|452.6|443.5|453.35|444.25|453.4|444.3|452.6|443.5|108
1672710300000|2023-01-03 01:45:00|453.4|444.3|453.2|444.1|453.44|444.34|453|443.9|45
1672710600000|2023-01-03 01:50:00|453.15|444.05|453.2|444.1|453.25|444.15|453|443.9|20
1672710900000|2023-01-03 01:55:00|453.1|444|453|443.9|453.2|444.1|452.45|443.35|45
1672711200000|2023-01-03 02:00:00|452.95|443.85|453.4|444.3|453.48|444.38|452.5|443.4|77
1672711500000|2023-01-03 02:05:00|453.5|444.4|453.4|444.3|453.5|444.4|453.25|444.15|50
1672711800000|2023-01-03 02:10:00|453.5|444.4|453.9|444.8|454|444.9|453.5|444.4|71
1672712100000|2023-01-03 02:15:00|453.96|444.86|453.6|444.5|453.96|444.86|453.6|444.5|67
1672712400000|2023-01-03 02:20:00|453.59|444.49|453.8|444.7|454.2|445.1|453.55|444.45|141
1672712700000|2023-01-03 02:25:00|453.79|444.69|453.89|444.79|453.95|444.85|453.6|444.5|148
1672713000000|2023-01-03 02:30:00|453.85|444.75|454|444.9|454.15|445.05|453.6|444.5|82
1672713300000|2023-01-03 02:35:00|453.95|444.85|454.2|445.1|454.2|445.1|453.9|444.8|115
1672713600000|2023-01-03 02:40:00|454.1|445|453.8|444.7|454.15|445.05|453.45|444.35|199
1672713900000|2023-01-03 02:45:00|453.84|444.74|453.3|444.2|453.9|444.8|453.1|444|183
1672714200000|2023-01-03 02:50:00|453.34|444.24|453.5|444.4|453.7|444.6|453.3|444.2|47
1672714500000|2023-01-03 02:55:00|453.4|444.3|452.8|443.7|453.4|444.3|452.8|443.7|16
1672714800000|2023-01-03 03:00:00|452.93|443.83|453.17|444.07|453.2|444.1|452.8|443.7|173
1672715100000|2023-01-03 03:05:00|453.2|444.1|453|443.9|453.2|444.1|453|443.9|104
1672715400000|2023-01-03 03:10:00|453.04|443.94|452.9|443.8|453.2|444.1|452.6|443.5|54
1672715700000|2023-01-03 03:15:00|452.89|443.79|453.1|444|453.16|444.06|452.75|443.65|112
1672716000000|2023-01-03 03:20:00|453.13|444.03|454|444.9|454.1|445|453.05|443.95|217
1672716300000|2023-01-03 03:25:00|454.05|444.95|453.75|444.65|454.05|444.95|453.75|444.65|119
1672716600000|2023-01-03 03:30:00|453.85|444.75|454.2|445.1|454.2|445.1|453.8|444.7|88
1672716900000|2023-01-03 03:35:00|454.35|445.25|454.47|445.37|454.7|445.6|454.34|445.24|74
1672717200000|2023-01-03 03:40:00|454.5|445.4|453.7|444.6|454.5|445.4|453.7|444.6|93
1672717500000|2023-01-03 03:45:00|453.8|444.7|454.1|445|454.2|445.1|453.7|444.6|90
1672717800000|2023-01-03 03:50:00|454.09|444.99|453.85|444.75|454.2|445.1|453.5|444.4|95
1672718100000|2023-01-03 03:55:00|453.8|444.7|453.9|444.8|454.25|445.15|453.8|444.7|154
1672718400000|2023-01-03 04:00:00|453.95|444.85|453.8|444.7|454.3|445.2|453.7|444.6|106
1672718700000|2023-01-03 04:05:00|453.76|444.66|453.5|444.4|453.8|444.7|453.5|444.4|84
1672719000000|2023-01-03 04:10:00|453.54|444.44|453.8|444.7|453.9|444.8|453.54|444.44|87
1672719300000|2023-01-03 04:15:00|453.85|444.75|453.8|444.7|453.9|444.8|453.75|444.65|107
1672719600000|2023-01-03 04:20:00|453.75|444.65|453.1|444|453.8|444.7|453.1|444|79
1672719900000|2023-01-03 04:25:00|453|443.9|453.45|444.35|453.5|444.4|453|443.9|102
1672720200000|2023-01-03 04:30:00|453.5|444.4|453.2|444.1|453.55|444.45|453.2|444.1|11
1672720500000|2023-01-03 04:35:00|453.15|444.05|453|443.9|453.3|444.2|453|443.9|88
1672720800000|2023-01-03 04:40:00|452.95|443.85|453.6|444.5|453.7|444.6|452.9|443.8|80
1672721100000|2023-01-03 04:45:00|453.5|444.4|453.2|444.1|453.6|444.5|453.2|444.1|136
1672721400000|2023-01-03 04:50:00|453.25|444.15|453.2|444.1|453.5|444.4|453.1|444|154
1672721700000|2023-01-03 04:55:00|453.15|444.05|453.25|444.15|453.65|444.55|452.85|443.75|214
1672722000000|2023-01-03 05:00:00|453.29|444.19|453.15|444.05|453.6|444.5|453|443.9|184
1672722300000|2023-01-03 05:05:00|453.1|444|453.3|444.2|453.4|444.3|453.1|444|72
1672722600000|2023-01-03 05:10:00|453.4|444.3|454.35|445.25|454.45|445.35|453.3|444.2|257
1672722900000|2023-01-03 05:15:00|454.3|445.2|454.9|445.8|455.05|445.95|454.3|445.2|224
1672723200000|2023-01-03 05:20:00|454.95|445.85|454.5|445.4|455.2|446.1|454.35|445.25|207
1672723500000|2023-01-03 05:25:00|454.45|445.35|454.25|445.15|454.5|445.4|454.25|445.15|103
1672723800000|2023-01-03 05:30:00|454.2|445.1|454.4|445.3|454.4|445.3|454.15|445.05|4
1672724100000|2023-01-03 05:35:00|454.6|445.5|455.25|446.15|455.7|446.6|454.6|445.5|124
1672724400000|2023-01-03 05:40:00|455.3|446.2|455.1|446|455.6|446.5|454.8|445.7|103
1672724700000|2023-01-03 05:45:00|455.19|446.09|455.55|446.45|455.6|446.5|455.15|446.05|52
1672725000000|2023-01-03 05:50:00|455.6|446.5|455.75|446.65|456.04|446.94|455.6|446.5|99
1672725300000|2023-01-03 05:55:00|455.79|446.69|456.09|446.99|456.1|447|455.45|446.35|136
1672725600000|2023-01-03 06:00:00|456.05|446.95|457.8|448.7|458.2|449.1|456.05|446.95|210
1672725900000|2023-01-03 06:05:00|457.85|448.75|457.3|448.2|458|448.9|457.25|448.15|83
1672726200000|2023-01-03 06:10:00|457.29|448.19|456.7|447.6|457.3|448.2|456.7|447.6|104
1672726500000|2023-01-03 06:15:00|456.75|447.65|456.7|447.6|456.75|447.65|456.3|447.2|68
1672726800000|2023-01-03 06:20:00|456.8|447.7|457.6|448.5|457.6|448.5|456.75|447.65|63
1672727100000|2023-01-03 06:25:00|457.55|448.45|458.1|449|458.1|449|457.45|448.35|56
1672727400000|2023-01-03 06:30:00|458.25|449.15|457.75|448.65|458.35|449.25|457.75|448.65|23
1672727700000|2023-01-03 06:35:00|457.7|448.6|456.15|447.05|457.7|448.6|456.05|446.95|141
1672728000000|2023-01-03 06:40:00|456.19|447.09|456.25|447.15|456.44|447.34|455.9|446.8|44
1672728300000|2023-01-03 06:45:00|456.35|447.25|455.95|446.85|456.35|447.25|455.9|446.8|38
1672728600000|2023-01-03 06:50:00|455.9|446.8|455.6|446.5|455.9|446.8|455.3|446.2|28
1672728900000|2023-01-03 06:55:00|455.65|446.55|455.6|446.5|455.8|446.7|455.35|446.25|50
1672729200000|2023-01-03 07:00:00|455.65|446.55|455.4|446.3|455.9|446.8|455.3|446.2|86
1672729500000|2023-01-03 07:05:00|455.5|446.4|455.7|446.6|455.8|446.7|455.35|446.25|88
1672729800000|2023-01-03 07:10:00|455.65|446.55|455.88|446.78|455.9|446.8|455.65|446.55|36
1672730100000|2023-01-03 07:15:00|455.9|446.8|455.55|446.45|456.2|447.1|455.55|446.45|165
1672730400000|2023-01-03 07:20:00|455.6|446.5|454.69|445.59|455.6|446.5|454.65|445.55|154
1672730700000|2023-01-03 07:25:00|454.7|445.6|454.75|445.65|454.8|445.7|454.65|445.55|5
1672731000000|2023-01-03 07:30:00|454.8|445.7|454.8|445.7|454.8|445.7|454.65|445.55|6
1672731300000|2023-01-03 07:35:00|454.85|445.75|455.1|446|455.1|446|454.85|445.75|20
1672731600000|2023-01-03 07:40:00|455.2|446.1|455.45|446.35|455.5|446.4|455.15|446.05|20
1672731900000|2023-01-03 07:45:00|455.5|446.4|455.95|446.85|456.14|447.04|455.5|446.4|44
1672732200000|2023-01-03 07:50:00|456|446.9|455.75|446.65|456|446.9|455.75|446.65|79
1672732500000|2023-01-03 07:55:00|455.79|446.69|455.8|446.7|455.8|446.7|455.5|446.4|17
1672732800000|2023-01-03 08:00:00|455.89|446.79|456.05|446.95|456.6|447.5|455.85|446.75|79
1672733100000|2023-01-03 08:05:00|456.1|447|455.75|446.65|456.2|447.1|455.7|446.6|72
1672733400000|2023-01-03 08:10:00|455.79|446.69|454.9|445.8|455.8|446.7|454.9|445.8|115
1672733700000|2023-01-03 08:15:00|454.98|445.88|454.6|445.5|455.05|445.95|454.05|444.95|52
1672734000000|2023-01-03 08:20:00|454.65|445.55|454.8|445.7|454.9|445.8|454.65|445.55|19
1672734300000|2023-01-03 08:25:00|454.7|445.6|454.7|445.6|454.7|445.6|454.2|445.1|45
1672734600000|2023-01-03 08:30:00|454.74|445.64|454.5|445.4|454.8|445.7|454.5|445.4|30
1672734900000|2023-01-03 08:35:00|454.57|445.47|454.5|445.4|454.7|445.6|454.5|445.4|29
1672735200000|2023-01-03 08:40:00|454.45|445.35|454.04|444.94|454.45|445.35|453.6|444.5|38
1672735500000|2023-01-03 08:45:00|454|444.9|454.4|445.3|454.7|445.6|454|444.9|39
1672735800000|2023-01-03 08:50:00|454.5|445.4|454.8|445.7|454.9|445.8|454.5|445.4|70
1672736100000|2023-01-03 08:55:00|454.9|445.8|455|445.9|455.3|446.2|454.9|445.8|135
1672736400000|2023-01-03 09:00:00|455.04|445.94|455.9|446.8|455.9|446.8|455|445.9|20
1672736700000|2023-01-03 09:05:00|455.85|446.75|455.4|446.3|455.85|446.75|455.4|446.3|9
1672737000000|2023-01-03 09:10:00|455.45|446.35|455.8|446.7|456.1|447|455.45|446.35|80
1672737300000|2023-01-03 09:15:00|455.75|446.65|456.05|446.95|456.3|447.2|455.75|446.65|87
1672737600000|2023-01-03 09:20:00|456|446.9|456.7|447.6|456.9|447.8|456|446.9|118
1672737900000|2023-01-03 09:25:00|456.8|447.7|456.35|447.25|457.05|447.95|456.35|447.25|61
1672738200000|2023-01-03 09:30:00|456.45|447.35|457.2|448.1|457.2|448.1|456.45|447.35|8
1672738500000|2023-01-03 09:35:00|457.15|448.05|457.25|448.15|457.3|448.2|457.15|448.05|12
1672738800000|2023-01-03 09:40:00|457.7|448.6|457.67|448.57|458|448.9|457.6|448.5|98
1672739100000|2023-01-03 09:45:00|457.6|448.5|457.5|448.4|457.7|448.6|457.4|448.3|160
1672739400000|2023-01-03 09:50:00|457.6|448.5|458|448.9|458|448.9|457.6|448.5|52
1672739700000|2023-01-03 09:55:00|458.05|448.95|457.8|448.7|458.55|449.45|457.5|448.4|54
1672740000000|2023-01-03 10:00:00|457.86|448.76|457.8|448.7|458.25|449.15|457.8|448.7|113
1672740300000|2023-01-03 10:05:00|457.75|448.65|457.39|448.29|457.75|448.65|457.35|448.25|38
1672740600000|2023-01-03 10:10:00|457.35|448.25|457.3|448.2|457.4|448.3|457.2|448.1|67
1672740900000|2023-01-03 10:15:00|457.34|448.24|457.7|448.6|457.8|448.7|457.34|448.24|58
1672741200000|2023-01-03 10:20:00|457.67|448.57|457.8|448.7|457.8|448.7|457.4|448.3|39
1672741500000|2023-01-03 10:25:00|457.85|448.75|458|448.9|458|448.9|457.8|448.7|20
1672741800000|2023-01-03 10:30:00|458.1|449|457.9|448.8|458.1|449|457.6|448.5|91
1672742100000|2023-01-03 10:35:00|457.8|448.7|458.1|449|458.15|449.05|457.7|448.6|44
1672742400000|2023-01-03 10:40:00|458.15|449.05|458.2|449.1|458.2|449.1|457.9|448.8|75
1672742700000|2023-01-03 10:45:00|458.1|449|458.1|449|458.2|449.1|458|448.9|93
1672743000000|2023-01-03 10:50:00|458.07|448.97|457.9|448.8|458.1|449|457.8|448.7|155
1672743300000|2023-01-03 10:55:00|457.86|448.76|457.1|448|457.9|448.8|457.1|448|124
1672743600000|2023-01-03 11:00:00|457.17|448.07|456.9|447.8|457.5|448.4|456.9|447.8|70
1672743900000|2023-01-03 11:05:00|456.87|447.77|457.3|448.2|457.3|448.2|456.8|447.7|113
1672744200000|2023-01-03 11:10:00|457.4|448.3|457.2|448.1|457.6|448.5|457.2|448.1|33
1672744500000|2023-01-03 11:15:00|457.25|448.15|456.95|447.85|457.4|448.3|456.95|447.85|71
1672744800000|2023-01-03 11:20:00|456.9|447.8|456.5|447.4|457|447.9|456.3|447.2|66
1672745100000|2023-01-03 11:25:00|456.4|447.3|456.9|447.8|457.1|448|456.3|447.2|46
1672745400000|2023-01-03 11:30:00|456.95|447.85|457.7|448.6|457.7|448.6|456.95|447.85|63
1672745700000|2023-01-03 11:35:00|457.8|448.7|457.8|448.7|457.9|448.8|457.6|448.5|172
1672746000000|2023-01-03 11:40:00|457.7|448.6|456.5|447.4|458|448.9|456.3|447.2|211
1672746300000|2023-01-03 11:45:00|456.45|447.35|456.56|447.46|456.9|447.8|455.75|446.65|249
1672746600000|2023-01-03 11:50:00|456.6|447.5|456.7|447.6|456.7|447.6|456.4|447.3|171
1672746900000|2023-01-03 11:55:00|456.65|447.55|456.66|447.56|456.85|447.75|456.4|447.3|240
1672747200000|2023-01-03 12:00:00|456.7|447.6|457.6|448.5|457.7|448.6|456.6|447.5|288
1672747500000|2023-01-03 12:05:00|457.56|448.46|457.6|448.5|458|448.9|457.5|448.4|187
1672747800000|2023-01-03 12:10:00|457.5|448.4|457.5|448.4|457.6|448.5|457.2|448.1|138
1672748100000|2023-01-03 12:15:00|457.46|448.36|456.9|447.8|457.5|448.4|456.9|447.8|87
1672748400000|2023-01-03 12:20:00|456.93|447.83|457.6|448.5|457.6|448.5|456.9|447.8|65
1672748700000|2023-01-03 12:25:00|457.5|448.4|457|447.9|457.5|448.4|457|447.9|55
1672749000000|2023-01-03 12:30:00|456.9|447.8|457.5|448.4|457.6|448.5|456.9|447.8|122
1672749300000|2023-01-03 12:35:00|457.6|448.5|457.1|448|457.7|448.6|457.1|448|175
1672749600000|2023-01-03 12:40:00|457.2|448.1|457.5|448.4|457.6|448.5|457.1|448|139
1672749900000|2023-01-03 12:45:00|457.4|448.3|456.6|447.5|457.5|448.4|456.6|447.5|174
1672750200000|2023-01-03 12:50:00|456.55|447.45|456|446.9|456.6|447.5|456|446.9|83
1672750500000|2023-01-03 12:55:00|456.05|446.95|456.8|447.7|456.8|447.7|456|446.9|35
1672750800000|2023-01-03 13:00:00|456.85|447.75|457.1|448|457.1|448|456.8|447.7|31
1672751100000|2023-01-03 13:05:00|457.2|448.1|456.7|447.6|457.55|448.45|456.6|447.5|178
1672751400000|2023-01-03 13:10:00|456.8|447.7|456.8|447.7|457|447.9|456.6|447.5|76
1672751700000|2023-01-03 13:15:00|456.87|447.77|457.1|448|457.4|448.3|456.8|447.7|85
1672752000000|2023-01-03 13:20:00|457.3|448.2|457|447.9|457.4|448.3|457|447.9|77
1672752300000|2023-01-03 13:25:00|457.06|447.96|456.6|447.5|457.1|448|456.35|447.25|144
1672752600000|2023-01-03 13:30:00|456.5|447.4|456.4|447.3|456.6|447.5|456.4|447.3|8
1672752900000|2023-01-03 13:35:00|456.5|447.4|457.04|447.94|457.04|447.94|456.5|447.4|77
1672753200000|2023-01-03 13:40:00|457.09|447.99|457.1|448|457.3|448.2|456.9|447.8|133
1672753500000|2023-01-03 13:45:00|457.06|447.96|457.1|448|457.25|448.15|456.9|447.8|135
1672753800000|2023-01-03 13:50:00|457.2|448.1|456.6|447.5|457.74|448.64|456.5|447.4|192
1672754100000|2023-01-03 13:55:00|456.57|447.47|456.5|447.4|456.8|447.7|456.3|447.2|118
1672754400000|2023-01-03 14:00:00|456.57|447.47|457|447.9|457.05|447.95|456.5|447.4|26
1672754700000|2023-01-03 14:05:00|457.05|447.95|457.5|448.4|457.6|448.5|457.03|447.93|139
1672755000000|2023-01-03 14:10:00|457.6|448.5|458.2|449.1|458.3|449.2|457.5|448.4|189
1672755300000|2023-01-03 14:15:00|458.1|449|458|448.9|458.1|449|457.55|448.45|258
1672755600000|2023-01-03 14:20:00|457.95|448.85|457.3|448.2|458|448.9|457|447.9|195
1672755900000|2023-01-03 14:25:00|457.33|448.23|457.9|448.8|457.9|448.8|457.2|448.1|212
1672756200000|2023-01-03 14:30:00|457.86|448.76|458.4|449.3|458.9|449.8|457.1|448|383
1672756500000|2023-01-03 14:35:00|458.5|449.4|458.3|449.2|458.7|449.6|457.6|448.5|287
1672756800000|2023-01-03 14:40:00|458.5|449.4|458.3|449.2|459.2|450.1|458.2|449.1|338
1672757100000|2023-01-03 14:45:00|458.4|449.3|456.8|447.7|458.5|449.4|456.75|447.65|394
1672757400000|2023-01-03 14:50:00|456.85|447.75|455.9|446.8|457.2|448.1|455.3|446.2|408
1672757700000|2023-01-03 14:55:00|455.8|446.7|454.2|445.1|456.1|447|453.48|444.38|485
1672758000000|2023-01-03 15:00:00|454.1|445|455.1|446|455.6|446.5|453.9|444.8|528
1672758300000|2023-01-03 15:05:00|455.18|446.08|455.9|446.8|456.2|447.1|455.05|445.95|256
1672758600000|2023-01-03 15:10:00|455.87|446.77|455.15|446.05|456.05|446.95|454.8|445.7|126
1672758900000|2023-01-03 15:15:00|455.1|446|454.4|445.3|455.9|446.8|454.25|445.15|170
1672759200000|2023-01-03 15:20:00|454.5|445.4|454.8|445.7|455.1|446|454.5|445.4|146
1672759500000|2023-01-03 15:25:00|454.85|445.75|454.5|445.4|455.1|446|454.4|445.3|81
1672759800000|2023-01-03 15:30:00|454.45|445.35|453.8|444.7|454.5|445.4|453.55|444.45|71
1672760100000|2023-01-03 15:35:00|453.75|444.65|454.3|445.2|454.5|445.4|453.75|444.65|101
1672760400000|2023-01-03 15:40:00|454.4|445.3|455.3|446.2|455.6|446.5|454.3|445.2|148
1672760700000|2023-01-03 15:45:00|455.4|446.3|455.4|446.3|455.6|446.5|455.2|446.1|131
1672761000000|2023-01-03 15:50:00|455.36|446.26|455.2|446.1|455.6|446.5|454.85|445.75|100
1672761300000|2023-01-03 15:55:00|455.15|446.05|455.6|446.5|455.6|446.5|455|445.9|138
1672761600000|2023-01-03 16:00:00|455.5|446.4|455.08|445.98|455.7|446.6|454.65|445.55|119
1672761900000|2023-01-03 16:05:00|455.1|446|456|446.9|456.97|447.87|455.05|445.95|269
1672762200000|2023-01-03 16:10:00|456.1|447|455|445.9|456.5|447.4|455|445.9|280
1672762500000|2023-01-03 16:15:00|455.08|445.98|455.6|446.5|455.7|446.6|454.7|445.6|230
1672762800000|2023-01-03 16:20:00|455.57|446.47|456|446.9|456.3|447.2|455.05|445.95|220
1672763100000|2023-01-03 16:25:00|455.9|446.8|455.8|446.7|456|446.9|454.7|445.6|277
1672763400000|2023-01-03 16:30:00|455.75|446.65|455.57|446.47|455.75|446.65|454.9|445.8|268
1672763700000|2023-01-03 16:35:00|455.56|446.46|456.2|447.1|456.25|447.15|455.5|446.4|184
1672764000000|2023-01-03 16:40:00|456.16|447.06|455.65|446.55|456.25|447.15|455.65|446.55|118
1672764300000|2023-01-03 16:45:00|455.8|446.7|455.7|446.6|456|446.9|455.4|446.3|156
1672764600000|2023-01-03 16:50:00|455.67|446.57|455.3|446.2|455.7|446.6|455|445.9|184
1672764900000|2023-01-03 16:55:00|455.2|446.1|454|444.9|455.3|446.2|453.9|444.8|236
1672765200000|2023-01-03 17:00:00|453.95|444.85|454.4|445.3|454.7|445.6|453.6|444.5|147
1672765500000|2023-01-03 17:05:00|454.35|445.25|455.1|446|455.3|446.2|454.3|445.2|201
1672765800000|2023-01-03 17:10:00|455|445.9|454.9|445.8|455.4|446.3|454.9|445.8|88
1672766100000|2023-01-03 17:15:00|454.88|445.78|454.4|445.3|454.98|445.88|454.4|445.3|122
1672766400000|2023-01-03 17:20:00|454.5|445.4|453.75|444.65|454.7|445.6|453.7|444.6|102
1672766700000|2023-01-03 17:25:00|453.79|444.69|454.1|445|454.1|445|453.75|444.65|142
1672767000000|2023-01-03 17:30:00|454|444.9|454.55|445.45|454.7|445.6|453.85|444.75|166
1672767300000|2023-01-03 17:35:00|454.54|445.44|454.3|445.2|454.7|445.6|454.3|445.2|86
1672767600000|2023-01-03 17:40:00|454.29|445.19|453.55|444.45|454.3|445.2|453.55|444.45|129
1672767900000|2023-01-03 17:45:00|453.5|444.4|453.3|444.2|453.5|444.4|452.6|443.5|179
1672768200000|2023-01-03 17:50:00|453.37|444.27|453.1|444|453.6|444.5|453|443.9|113
1672768500000|2023-01-03 17:55:00|453.05|443.95|453.5|444.4|453.6|444.5|452.9|443.8|87
1672768800000|2023-01-03 18:00:00|453.4|444.3|453.6|444.5|453.7|444.6|453.2|444.1|92
1672769100000|2023-01-03 18:05:00|453.5|444.4|453.5|444.4|453.6|444.5|453.3|444.2|92
1672769400000|2023-01-03 18:10:00|453.48|444.38|452.97|443.87|453.7|444.6|452.95|443.85|134
1672769700000|2023-01-03 18:15:00|452.94|443.84|453.2|444.1|453.4|444.3|452.9|443.8|77
1672770000000|2023-01-03 18:20:00|453.27|444.17|453.3|444.2|453.4|444.3|453.2|444.1|46
1672770300000|2023-01-03 18:25:00|453.37|444.27|454.2|445.1|454.3|445.2|453.37|444.27|144
1672770600000|2023-01-03 18:30:00|454.1|445|454.1|445|454.6|445.5|453.95|444.85|92
1672770900000|2023-01-03 18:35:00|454.07|444.97|453.94|444.84|454.2|445.1|453.9|444.8|87
1672771200000|2023-01-03 18:40:00|453.97|444.87|453.96|444.86|454.2|445.1|453.9|444.8|93
1672771500000|2023-01-03 18:45:00|454|444.9|453.8|444.7|454.1|445|453.4|444.3|183
1672771800000|2023-01-03 18:50:00|453.7|444.6|453.9|444.8|454.1|445|453.7|444.6|121
1672772100000|2023-01-03 18:55:00|453.8|444.7|454.25|445.15|454.25|445.15|453.8|444.7|183
1672772400000|2023-01-03 19:00:00|454.2|445.1|453.7|444.6|454.25|445.15|453.5|444.4|237
1672772700000|2023-01-03 19:05:00|453.6|444.5|453.9|444.8|453.95|444.85|453.6|444.5|25
1672773000000|2023-01-03 19:10:00|453.85|444.75|453.37|444.27|453.85|444.75|453|443.9|74
1672773300000|2023-01-03 19:15:00|453.44|444.34|454.2|445.1|454.45|445.35|453.44|444.34|168
1672773600000|2023-01-03 19:20:00|454.25|445.15|454.5|445.4|454.5|445.4|453.9|444.8|88
1672773900000|2023-01-03 19:25:00|454.55|445.45|455.4|446.3|455.6|446.5|454.55|445.45|106
1672774200000|2023-01-03 19:30:00|455.3|446.2|454.8|445.7|455.3|446.2|454.5|445.4|81
1672774500000|2023-01-03 19:35:00|454.9|445.8|454.6|445.5|454.9|445.8|454.45|445.35|77
1672774800000|2023-01-03 19:40:00|454.55|445.45|455.2|446.1|455.4|446.3|454.55|445.45|60
1672775100000|2023-01-03 19:45:00|455.27|446.17|456|446.9|456|446.9|455.2|446.1|93
1672775400000|2023-01-03 19:50:00|456.05|446.95|455.76|446.66|456.05|446.95|455.5|446.4|74
1672775700000|2023-01-03 19:55:00|455.73|446.63|455.5|446.4|456.1|447|455.5|446.4|117
1672776000000|2023-01-03 20:00:00|455.55|446.45|456|446.9|456.1|447|455.55|446.45|78
1672776300000|2023-01-03 20:05:00|456.1|447|455.97|446.87|456.2|447.1|455.9|446.8|55
1672776600000|2023-01-03 20:10:00|455.9|446.8|456.8|447.7|456.85|447.75|455.9|446.8|67
1672776900000|2023-01-03 20:15:00|456.85|447.75|456.4|447.3|457.15|448.05|456.4|447.3|128
1672777200000|2023-01-03 20:20:00|456.46|447.36|456.4|447.3|456.6|447.5|456.4|447.3|87
1672777500000|2023-01-03 20:25:00|456.5|447.4|456.4|447.3|456.6|447.5|456.4|447.3|7
1672777800000|2023-01-03 20:30:00|456.6|447.5|456.75|447.65|456.9|447.8|456.5|447.4|73
1672778100000|2023-01-03 20:35:00|456.7|447.6|456.5|447.4|456.8|447.7|456.4|447.3|41
1672778400000|2023-01-03 20:40:00|456.7|447.6|456.56|447.46|456.7|447.6|456.5|447.4|54
1672778700000|2023-01-03 20:45:00|456.5|447.4|456.3|447.2|456.6|447.5|456.1|447|94
1672779000000|2023-01-03 20:50:00|456.4|447.3|456.5|447.4|456.5|447.4|456.1|447|36
1672779300000|2023-01-03 20:55:00|456.35|447.25|456.2|447.1|456.4|447.3|456.2|447.1|45
1672779600000|2023-01-03 21:00:00|456.4|447.3|456.3|447.2|456.8|447.7|456.2|447.1|96
1672779900000|2023-01-03 21:05:00|456.4|447.3|456.4|447.3|456.6|447.5|456.25|447.15|69
1672780200000|2023-01-03 21:10:00|456.36|447.26|456.1|447|456.4|447.3|455.1|446|202
1672780500000|2023-01-03 21:15:00|456|446.9|455.8|446.7|456|446.9|455.55|446.45|126
1672780800000|2023-01-03 21:20:00|455.76|446.66|456|446.9|456|446.9|455.6|446.5|101
1672781100000|2023-01-03 21:25:00|455.95|446.85|455.9|446.8|456.1|447|455.8|446.7|116
1672781400000|2023-01-03 21:30:00|455.93|446.83|455.8|446.7|456|446.9|455.8|446.7|22
1672781700000|2023-01-03 21:35:00|455.83|446.73|455.8|446.7|456|446.9|455.8|446.7|68
1672782000000|2023-01-03 21:40:00|455.9|446.8|456.15|447.05|456.49|447.39|455.8|446.7|139
1672782300000|2023-01-03 21:45:00|456.2|447.1|455.95|446.85|456.2|447.1|455.6|446.5|200
1672782600000|2023-01-03 21:50:00|456|446.9|455.8|446.7|456|446.9|455.6|446.5|84
1672782900000|2023-01-03 21:55:00|455.85|446.75|455.8|446.7|455.9|446.8|455.8|446.7|24
1672783200000|2023-01-03 22:00:00|455.81|446.71|456.11|447.01|456.11|447.01|455.8|446.7|20
1672783500000|2023-01-03 22:05:00|456.15|447.05|455.81|446.71|456.25|447.15|455.81|446.71|27
1672783800000|2023-01-03 22:10:00|455.8|446.7|455.29|446.19|455.8|446.7|455.29|446.19|27
1672784100000|2023-01-03 22:15:00|455.25|446.15|455.2|446.1|455.25|446.15|455.06|445.96|34
1672784400000|2023-01-03 22:20:00|455.16|446.06|455.09|445.99|455.17|446.07|455.09|445.99|6
1672784700000|2023-01-03 22:25:00|455.16|446.06|455.28|446.18|455.28|446.18|455.15|446.05|7
1672785000000|2023-01-03 22:30:00|455.3|446.2|455.49|446.39|455.49|446.39|455.3|446.2|14
1672785300000|2023-01-03 22:35:00|455.51|446.41|455.66|446.56|455.66|446.56|455.51|446.41|21
1672785600000|2023-01-03 22:40:00|455.61|446.51|455.11|446.01|455.61|446.51|454.95|445.85|50
1672785900000|2023-01-03 22:45:00|455.14|446.04|455.51|446.41|455.53|446.43|455.14|446.04|23
1672786200000|2023-01-03 22:50:00|455.37|446.27|455.56|446.46|455.58|446.48|455.31|446.21|29
1672786500000|2023-01-03 22:55:00|455.57|446.47|456.1|447|456.14|447.04|455.57|446.47|82
1672786800000|2023-01-03 23:00:00|456.15|447.05|456.5|447.4|456.69|447.59|456.1|447|118
1672787100000|2023-01-03 23:05:00|456.4|447.3|456.9|447.8|456.95|447.85|456.3|447.2|112
1672787400000|2023-01-03 23:10:00|456.85|447.75|456.6|447.5|457.05|447.95|456.55|447.45|162
1672787700000|2023-01-03 23:15:00|456.65|447.55|456.6|447.5|457|447.9|456.5|447.4|158
1672788000000|2023-01-03 23:20:00|456.67|447.57|456.3|447.2|457|447.9|456.25|447.15|211
1672788300000|2023-01-03 23:25:00|456.37|447.27|456.4|447.3|456.5|447.4|456.2|447.1|119
1672788600000|2023-01-03 23:30:00|456.45|447.35|456.5|447.4|456.5|447.4|456.3|447.2|55
1672788900000|2023-01-03 23:35:00|456.4|447.3|456.5|447.4|456.5|447.4|456.35|447.25|17
1672789200000|2023-01-03 23:40:00|456.7|447.6|456.9|447.8|457.1|448|456.7|447.6|96
1672789500000|2023-01-03 23:45:00|457|447.9|457.3|448.2|457.5|448.4|456.9|447.8|63
1672789800000|2023-01-03 23:50:00|457.2|448.1|457.3|448.2|457.5|448.4|457.2|448.1|68
1672790100000|2023-01-03 23:55:00|457.2|448.1|457.15|448.05|457.3|448.2|457.1|448|37
1672790400000|2023-01-04 00:00:00|457.13|448.03|457.55|448.45|457.8|448.7|457.1|448|234
1672790700000|2023-01-04 00:05:00|457.6|448.5|457.76|448.66|458.1|449|457.5|448.4|208
1672791000000|2023-01-04 00:10:00|457.8|448.7|458|448.9|458.1|449|457.7|448.6|104
1672791300000|2023-01-04 00:15:00|457.95|448.85|458.6|449.5|458.6|449.5|457.8|448.7|217
1672791600000|2023-01-04 00:20:00|458.65|449.55|458.8|449.7|458.8|449.7|458.3|449.2|144
1672791900000|2023-01-04 00:25:00|458.75|449.65|459.4|450.3|460|450.9|458.6|449.5|166
1672792200000|2023-01-04 00:30:00|459.5|450.4|458.97|449.87|459.6|450.5|458.6|449.5|154
1672792500000|2023-01-04 00:35:00|458.9|449.8|458.3|449.2|459.1|450|458.05|448.95|169
1672792800000|2023-01-04 00:40:00|458.35|449.25|457.9|448.8|458.35|449.25|457.8|448.7|120
1672793100000|2023-01-04 00:45:00|457.8|448.7|457.9|448.8|458.1|449|457.7|448.6|124
1672793400000|2023-01-04 00:50:00|458|448.9|458.1|449|458.3|449.2|457.9|448.8|176
1672793700000|2023-01-04 00:55:00|458.15|449.05|458.8|449.7|459.2|450.1|458.15|449.05|100
1672794000000|2023-01-04 01:00:00|458.7|449.6|459.3|450.2|459.4|450.3|458.5|449.4|194
1672794300000|2023-01-04 01:05:00|459.4|450.3|460.8|451.7|460.8|451.7|459.2|450.1|400
1672794600000|2023-01-04 01:10:00|460.85|451.75|462.7|453.6|463|453.9|460.75|451.65|543
1672794900000|2023-01-04 01:15:00|462.75|453.65|466.52|457.42|466.52|457.42|461.6|452.5|591
1672795200000|2023-01-04 01:20:00|466.37|457.27|464.2|455.1|467.1|458|463.9|454.8|442
1672795500000|2023-01-04 01:25:00|464.25|455.15|464.4|455.3|464.8|455.7|463.7|454.6|271
1672795800000|2023-01-04 01:30:00|464.5|455.4|466.7|457.6|467.5|458.4|464.4|455.3|400
1672796100000|2023-01-04 01:35:00|466.66|457.56|466.7|457.6|467.4|458.3|466.5|457.4|155
1672796400000|2023-01-04 01:40:00|466.76|457.66|465.9|456.8|467.25|458.15|465.05|455.95|267
1672796700000|2023-01-04 01:45:00|466|456.9|466.65|457.55|467.45|458.35|465.9|456.8|262
1672797000000|2023-01-04 01:50:00|466.5|457.4|466.4|457.3|467|457.9|466.4|457.3|153
1672797300000|2023-01-04 01:55:00|466.47|457.37|467.05|457.95|468.1|459|466.25|457.15|275
1672797600000|2023-01-04 02:00:00|467|457.9|467.2|458.1|467.65|458.55|466.8|457.7|55
1672797900000|2023-01-04 02:05:00|467.27|458.17|467.4|458.3|468.35|459.25|466.95|457.85|319
1672798200000|2023-01-04 02:10:00|467.35|458.25|466.8|457.7|467.4|458.3|466.6|457.5|99
1672798500000|2023-01-04 02:15:00|466.85|457.75|467.8|458.7|468.5|459.4|466.85|457.75|143
1672798800000|2023-01-04 02:20:00|467.85|458.75|467.7|458.6|468.15|459.05|467.35|458.25|296
1672799100000|2023-01-04 02:25:00|467.67|458.57|466.93|457.83|467.7|458.6|466.9|457.8|222
1672799400000|2023-01-04 02:30:00|466.95|457.85|467|457.9|467.25|458.15|466.55|457.45|175
1672799700000|2023-01-04 02:35:00|467.1|458|467.6|458.5|468.15|459.05|467.1|458|155
1672800000000|2023-01-04 02:40:00|467.7|458.6|469.75|460.65|470.4|461.3|467.5|458.4|177
1672800300000|2023-01-04 02:45:00|469.8|460.7|468.8|459.7|470.3|461.2|468.7|459.6|266
1672800600000|2023-01-04 02:50:00|468.85|459.75|469.3|460.2|469.4|460.3|468.7|459.6|59
1672800900000|2023-01-04 02:55:00|469.35|460.25|469.7|460.6|470.6|461.5|469.35|460.25|183
1672801200000|2023-01-04 03:00:00|469.69|460.59|470|460.9|470.58|461.48|469.45|460.35|302
1672801500000|2023-01-04 03:05:00|470.07|460.97|470.8|461.7|473.28|464.18|470|460.9|631
1672801800000|2023-01-04 03:10:00|470.7|461.6|470.5|461.4|471.33|462.23|470.05|460.95|667
1672802100000|2023-01-04 03:15:00|470.59|461.49|470.1|461|471|461.9|469.8|460.7|412
1672802400000|2023-01-04 03:20:00|470.05|460.95|469.4|460.3|470.5|461.4|469.35|460.25|265
1672802700000|2023-01-04 03:25:00|469.3|460.2|470.6|461.5|470.8|461.7|469.25|460.15|281
1672803000000|2023-01-04 03:30:00|470.7|461.6|471.25|462.15|471.3|462.2|470.6|461.5|124
1672803300000|2023-01-04 03:35:00|471.28|462.18|471.3|462.2|472.3|463.2|471.2|462.1|220
1672803600000|2023-01-04 03:40:00|471.28|462.18|471.7|462.6|471.85|462.75|471.1|462|179
1672803900000|2023-01-04 03:45:00|471.75|462.65|472|462.9|472.4|463.3|471.7|462.6|302
1672804200000|2023-01-04 03:50:00|471.9|462.8|472.4|463.3|472.9|463.8|471.9|462.8|267
1672804500000|2023-01-04 03:55:00|472.35|463.25|472.3|463.2|472.8|463.7|472.2|463.1|416
1672804800000|2023-01-04 04:00:00|472.4|463.3|472.2|463.1|473|463.9|471.1|462|322
1672805100000|2023-01-04 04:05:00|472.3|463.2|471.2|462.1|472.6|463.5|470.8|461.7|303
1672805400000|2023-01-04 04:10:00|471.15|462.05|470.05|460.95|471.15|462.05|469.5|460.4|223
1672805700000|2023-01-04 04:15:00|470|460.9|470.2|461.1|471|461.9|469.95|460.85|331
1672806000000|2023-01-04 04:20:00|470.15|461.05|470.5|461.4|470.8|461.7|470.15|461.05|216
1672806300000|2023-01-04 04:25:00|470.49|461.39|470.25|461.15|470.8|461.7|470.25|461.15|94
1672806600000|2023-01-04 04:30:00|470.2|461.1|470.85|461.75|470.9|461.8|470.1|461|96
1672806900000|2023-01-04 04:35:00|470.8|461.7|471.2|462.1|471.34|462.24|470.8|461.7|94
1672807200000|2023-01-04 04:40:00|471.15|462.05|471.1|462|471.3|462.2|471|461.9|78
1672807500000|2023-01-04 04:45:00|471.05|461.95|471.3|462.2|471.3|462.2|471.05|461.95|16
1672807800000|2023-01-04 04:50:00|471.4|462.3|471.5|462.4|471.7|462.6|471.2|462.1|44
1672808100000|2023-01-04 04:55:00|471.45|462.35|471.1|462|471.45|462.35|471.05|461.95|45
1672808400000|2023-01-04 05:00:00|471|461.9|470.8|461.7|471|461.9|470.6|461.5|16
1672808700000|2023-01-04 05:05:00|470.7|461.6|470.2|461.1|471|461.9|470.2|461.1|49
1672809000000|2023-01-04 05:10:00|470.1|461|469.75|460.65|470.4|461.3|469.45|460.35|83
1672809300000|2023-01-04 05:15:00|469.8|460.7|470.4|461.3|470.4|461.3|469.8|460.7|84
1672809600000|2023-01-04 05:20:00|470.5|461.4|470.6|461.5|470.7|461.6|470.4|461.3|66
1672809900000|2023-01-04 05:25:00|470.67|461.57|470.5|461.4|470.7|461.6|470.4|461.3|20
1672810200000|2023-01-04 05:30:00|470.55|461.45|470.07|460.97|470.7|461.6|470|460.9|154
1672810500000|2023-01-04 05:35:00|470|460.9|470.3|461.2|470.5|461.4|470|460.9|73
1672810800000|2023-01-04 05:40:00|470.37|461.27|470.3|461.2|470.5|461.4|469.9|460.8|90
1672811100000|2023-01-04 05:45:00|470.25|461.15|470.3|461.2|470.4|461.3|470.2|461.1|10
1672811400000|2023-01-04 05:50:00|470.4|461.3|470.9|461.8|471|461.9|470.4|461.3|58
1672811700000|2023-01-04 05:55:00|470.55|461.45|470.5|461.4|470.55|461.45|470.35|461.25|60
1672812000000|2023-01-04 06:00:00|470.55|461.45|470.35|461.25|470.7|461.6|470.15|461.05|79
1672812300000|2023-01-04 06:05:00|470.5|461.4|470.2|461.1|470.5|461.4|470.15|461.05|143
1672812600000|2023-01-04 06:10:00|470.3|461.2|469.87|460.77|470.3|461.2|469.7|460.6|91
1672812900000|2023-01-04 06:15:00|469.8|460.7|470.18|461.08|470.5|461.4|469.8|460.7|111
1672813200000|2023-01-04 06:20:00|470.1|461|470.1|461|470.2|461.1|469.5|460.4|84
1672813500000|2023-01-04 06:25:00|470.2|461.1|470.09|460.99|470.5|461.4|470.05|460.95|133
1672813800000|2023-01-04 06:30:00|470.1|461|469.8|460.7|470.2|461.1|469.8|460.7|99
1672814100000|2023-01-04 06:35:00|469.87|460.77|469.8|460.7|469.9|460.8|468.9|459.8|125
1672814400000|2023-01-04 06:40:00|469.87|460.77|470.2|461.1|470.2|461.1|469.5|460.4|218
1672814700000|2023-01-04 06:45:00|470.4|461.3|470.7|461.6|470.8|461.7|470.3|461.2|194
1672815000000|2023-01-04 06:50:00|470.65|461.55|470.8|461.7|470.9|461.8|470.65|461.55|146
1672815300000|2023-01-04 06:55:00|470.86|461.76|471.1|462|471.3|462.2|470.8|461.7|94
1672815600000|2023-01-04 07:00:00|471.2|462.1|470.4|461.3|472.3|463.2|470.4|461.3|219
1672815900000|2023-01-04 07:05:00|470.3|461.2|470.3|461.2|470.5|461.4|469.6|460.5|178
1672816200000|2023-01-04 07:10:00|470.4|461.3|470.8|461.7|471.3|462.2|470.3|461.2|158
1672816500000|2023-01-04 07:15:00|470.75|461.65|470.3|461.2|470.9|461.8|470.1|461|106
1672816800000|2023-01-04 07:20:00|470.25|461.15|470.8|461.7|471.1|462|470.15|461.05|87
1672817100000|2023-01-04 07:25:00|470.85|461.75|470.4|461.3|470.85|461.75|470.4|461.3|13
1672817400000|2023-01-04 07:30:00|470.45|461.35|470.5|461.4|470.5|461.4|470.29|461.19|28
1672817700000|2023-01-04 07:35:00|470.6|461.5|471.25|462.15|471.4|462.3|470.6|461.5|50
1672818000000|2023-01-04 07:40:00|471.2|462.1|471.2|462.1|471.3|462.2|470.8|461.7|115
1672818300000|2023-01-04 07:45:00|471.25|462.15|470.8|461.7|471.35|462.25|470.8|461.7|121
1672818600000|2023-01-04 07:50:00|470.7|461.6|470.4|461.3|470.8|461.7|470.29|461.19|57
1672818900000|2023-01-04 07:55:00|470.37|461.27|470.9|461.8|471.25|462.15|470.3|461.2|111
1672819200000|2023-01-04 08:00:00|470.87|461.77|470.9|461.8|471.25|462.15|470.3|461.2|196
1672819500000|2023-01-04 08:05:00|470.8|461.7|470.6|461.5|471|461.9|470.4|461.3|171
1672819800000|2023-01-04 08:10:00|470.7|461.6|470.3|461.2|471|461.9|470|460.9|171
1672820100000|2023-01-04 08:15:00|470.25|461.15|470.75|461.65|470.75|461.65|469.8|460.7|315
1672820400000|2023-01-04 08:20:00|470.7|461.6|469.6|460.5|471.98|462.88|469.35|460.25|339
1672820700000|2023-01-04 08:25:00|469.7|460.6|468.5|459.4|469.8|460.7|468.3|459.2|344
1672821000000|2023-01-04 08:30:00|468.4|459.3|467.35|458.25|468.55|459.45|467.25|458.15|201
1672821300000|2023-01-04 08:35:00|467.38|458.28|468.6|459.5|468.6|459.5|467.38|458.28|138
1672821600000|2023-01-04 08:40:00|468.57|459.47|468.2|459.1|468.8|459.7|468.15|459.05|112
1672821900000|2023-01-04 08:45:00|468.25|459.15|468.6|459.5|469|459.9|468.25|459.15|36
1672822200000|2023-01-04 08:50:00|468.82|459.72|469.1|460|469.1|460|468.7|459.6|38
1672822500000|2023-01-04 08:55:00|469.13|460.03|468.7|459.6|469.6|460.5|468.7|459.6|83
1672822800000|2023-01-04 09:00:00|468.77|459.67|469.2|460.1|469.25|460.15|468.77|459.67|32
1672823100000|2023-01-04 09:05:00|469.25|460.15|468.8|459.7|469.4|460.3|468.8|459.7|13
1672823400000|2023-01-04 09:10:00|468.75|459.65|470|460.9|470.14|461.04|468.4|459.3|79
1672823700000|2023-01-04 09:15:00|469.95|460.85|469.6|460.5|470.1|461|469.45|460.35|39
1672824000000|2023-01-04 09:20:00|469.65|460.55|469.7|460.6|470|460.9|469.6|460.5|26
1672824300000|2023-01-04 09:25:00|469.6|460.5|469.3|460.2|469.6|460.5|468.95|459.85|46
1672824600000|2023-01-04 09:30:00|469.34|460.24|469|459.9|469.4|460.3|469|459.9|67
1672824900000|2023-01-04 09:35:00|468.9|459.8|469.6|460.5|469.65|460.55|468.9|459.8|49
1672825200000|2023-01-04 09:40:00|469.5|460.4|469.3|460.2|469.5|460.4|468.9|459.8|69
1672825500000|2023-01-04 09:45:00|469.37|460.27|469.4|460.3|469.8|460.7|469.3|460.2|62
1672825800000|2023-01-04 09:50:00|469.47|460.37|468.85|459.75|469.5|460.4|468.8|459.7|66
1672826100000|2023-01-04 09:55:00|468.9|459.8|469.2|460.1|469.25|460.15|468.9|459.8|23
1672826400000|2023-01-04 10:00:00|469.3|460.2|468.8|459.7|469.35|460.25|468.7|459.6|11
1672826700000|2023-01-04 10:05:00|469.05|459.95|469|459.9|469.1|460|468.95|459.85|8
1672827000000|2023-01-04 10:10:00|469.05|459.95|468.9|459.8|469.1|460|468.9|459.8|6
1672827300000|2023-01-04 10:15:00|468.95|459.85|469.25|460.15|469.3|460.2|468.9|459.8|12
1672827600000|2023-01-04 10:20:00|469.2|460.1|469.3|460.2|469.3|460.2|469.2|460.1|3
1672827900000|2023-01-04 10:25:00|469.35|460.25|469.3|460.2|469.5|460.4|469.1|460|22
1672828200000|2023-01-04 10:30:00|469.35|460.25|469.2|460.1|469.5|460.4|469.2|460.1|6
1672828500000|2023-01-04 10:35:00|469.15|460.05|468.8|459.7|469.15|460.05|468.8|459.7|29
1672828800000|2023-01-04 10:40:00|468.7|459.6|468.3|459.2|468.8|459.7|468.3|459.2|28
1672829100000|2023-01-04 10:45:00|468.5|459.4|468.3|459.2|468.7|459.6|468.2|459.1|34
1672829400000|2023-01-04 10:50:00|468.25|459.15|468.4|459.3|468.5|459.4|468.25|459.15|7
1672829700000|2023-01-04 10:55:00|468.3|459.2|468.55|459.45|468.7|459.6|468.3|459.2|11
1672830000000|2023-01-04 11:00:00|468.5|459.4|468.3|459.2|468.6|459.5|468.3|459.2|24
1672830300000|2023-01-04 11:05:00|468.2|459.1|467.8|458.7|468.2|459.1|467.4|458.3|94
1672830600000|2023-01-04 11:10:00|467.87|458.77|468.4|459.3|468.4|459.3|467.55|458.45|54
1672830900000|2023-01-04 11:15:00|468.3|459.2|467.75|458.65|468.4|459.3|467.75|458.65|147
1672831200000|2023-01-04 11:20:00|467.8|458.7|467.97|458.87|468|458.9|467.8|458.7|119
1672831500000|2023-01-04 11:25:00|467.9|458.8|467.7|458.6|467.97|458.87|467.6|458.5|53
1672831800000|2023-01-04 11:30:00|467.8|458.7|467.7|458.6|467.9|458.8|467.7|458.6|35
1672832100000|2023-01-04 11:35:00|467.74|458.64|468.1|459|468.1|459|467.7|458.6|119
1672832400000|2023-01-04 11:40:00|468.17|459.07|468.7|459.6|468.7|459.6|468.1|459|193
1672832700000|2023-01-04 11:45:00|468.63|459.53|468.6|459.5|468.7|459.6|468.5|459.4|90
1672833000000|2023-01-04 11:50:00|468.65|459.55|468.7|459.6|468.9|459.8|468.4|459.3|126
1672833300000|2023-01-04 11:55:00|468.6|459.5|467.9|458.8|468.7|459.6|467.89|458.79|203
1672833600000|2023-01-04 12:00:00|467.85|458.75|467.8|458.7|468.1|459|467.4|458.3|274
1672833900000|2023-01-04 12:05:00|467.77|458.67|467.8|458.7|467.9|458.8|467.7|458.6|175
1672834200000|2023-01-04 12:10:00|467.9|458.8|468.2|459.1|468.4|459.3|467.8|458.7|181
1672834500000|2023-01-04 12:15:00|468.25|459.15|467.95|458.85|468.4|459.3|467.9|458.8|129
1672834800000|2023-01-04 12:20:00|467.9|458.8|469.1|460|469.3|460.2|467.8|458.7|189
1672835100000|2023-01-04 12:25:00|469.15|460.05|469.3|460.2|469.4|460.3|469.1|460|84
1672835400000|2023-01-04 12:30:00|469.37|460.27|469.2|460.1|469.7|460.6|469.1|460|119
1672835700000|2023-01-04 12:35:00|469.1|460|468.1|459|469.1|460|468.05|458.95|46
1672836000000|2023-01-04 12:40:00|468.15|459.05|468.4|459.3|468.4|459.3|468.15|459.05|5
1672836300000|2023-01-04 12:45:00|468.5|459.4|467.6|458.5|468.5|459.4|467.3|458.2|79
1672836600000|2023-01-04 12:50:00|467.7|458.6|468.1|459|468.1|459|467.6|458.5|110
1672836900000|2023-01-04 12:55:00|468|458.9|468|458.9|468|458.9|467.8|458.7|28
1672837200000|2023-01-04 13:00:00|468.2|459.1|468.8|459.7|468.8|459.7|468.2|459.1|31
1672837500000|2023-01-04 13:05:00|468.9|459.8|468.9|459.8|468.9|459.8|468.8|459.7|4
1672837800000|2023-01-04 13:10:00|468.8|459.7|468.6|459.5|468.8|459.7|468.5|459.4|18
1672838100000|2023-01-04 13:15:00|468.57|459.47|468.8|459.7|468.8|459.7|468.5|459.4|52
1672838400000|2023-01-04 13:20:00|468.9|459.8|469.2|460.1|469.3|460.2|468.8|459.7|111
1672838700000|2023-01-04 13:25:00|469.17|460.07|469.1|460|469.2|460.1|468.8|459.7|50
1672839000000|2023-01-04 13:30:00|469.16|460.06|468.9|459.8|469.2|460.1|468.8|459.7|89
1672839300000|2023-01-04 13:35:00|468.8|459.7|469|459.9|469.1|460|468.7|459.6|99
1672839600000|2023-01-04 13:40:00|469.04|459.94|468.96|459.86|469.2|460.1|468.9|459.8|73
1672839900000|2023-01-04 13:45:00|469|459.9|468.9|459.8|469.05|459.95|468.6|459.5|57
1672840200000|2023-01-04 13:50:00|468.96|459.86|469.47|460.37|469.7|460.6|468.9|459.8|115
1672840500000|2023-01-04 13:55:00|469.4|460.3|469.57|460.47|469.6|460.5|469.1|460|105
1672840800000|2023-01-04 14:00:00|469.6|460.5|469.2|460.1|469.7|460.6|469.1|460|141
1672841100000|2023-01-04 14:05:00|469|459.9|468.6|459.5|469.2|460.1|468.6|459.5|73
1672841400000|2023-01-04 14:10:00|468.7|459.6|468.2|459.1|468.8|459.7|468.1|459|176
1672841700000|2023-01-04 14:15:00|468.25|459.15|468.65|459.55|468.75|459.65|468.1|459|343
1672842000000|2023-01-04 14:20:00|468.7|459.6|468.8|459.7|468.8|459.7|468.6|459.5|173
1672842300000|2023-01-04 14:25:00|468.78|459.68|469|459.9|469.65|460.55|468.7|459.6|160
1672842600000|2023-01-04 14:30:00|469.1|460|468.1|459|469.1|460|467.7|458.6|397
1672842900000|2023-01-04 14:35:00|468.2|459.1|469.1|460|469.4|460.3|468.2|459.1|393
1672843200000|2023-01-04 14:40:00|469.07|459.97|468.27|459.17|469.6|460.5|468.27|459.17|306
1672843500000|2023-01-04 14:45:00|468.2|459.1|468|458.9|468.4|459.3|467.2|458.1|334
1672843800000|2023-01-04 14:50:00|468.05|458.95|468|458.9|468.45|459.35|467.7|458.6|209
1672844100000|2023-01-04 14:55:00|467.9|458.8|468.4|459.3|468.45|459.35|467.9|458.8|118
1672844400000|2023-01-04 15:00:00|468.3|459.2|467.05|457.95|469.03|459.93|466.85|457.75|526
1672844700000|2023-01-04 15:05:00|467.1|458|466.3|457.2|467.62|458.52|465.5|456.4|555
1672845000000|2023-01-04 15:10:00|466.34|457.24|466.65|457.55|466.7|457.6|465.45|456.35|367
1672845300000|2023-01-04 15:15:00|466.7|457.6|467.4|458.3|467.6|458.5|466.6|457.5|381
1672845600000|2023-01-04 15:20:00|467.35|458.25|467|457.9|467.5|458.4|466.3|457.2|343
1672845900000|2023-01-04 15:25:00|467.05|457.95|467.3|458.2|467.35|458.25|466.3|457.2|335
1672846200000|2023-01-04 15:30:00|467.25|458.15|468.2|459.1|468.4|459.3|467|457.9|429
1672846500000|2023-01-04 15:35:00|468.35|459.25|468.55|459.45|468.8|459.7|468.2|459.1|252
1672846800000|2023-01-04 15:40:00|468.5|459.4|469.5|460.4|469.5|460.4|468.2|459.1|185
1672847100000|2023-01-04 15:45:00|469.44|460.34|469.75|460.65|470.2|461.1|469.3|460.2|340
1672847400000|2023-01-04 15:50:00|469.7|460.6|470.4|461.3|470.6|461.5|469.4|460.3|349
1672847700000|2023-01-04 15:55:00|470.6|461.5|470.5|461.4|470.6|461.5|469.9|460.8|300
1672848000000|2023-01-04 16:00:00|470.41|461.31|470.2|461.1|470.55|461.45|469.1|460|388
1672848300000|2023-01-04 16:05:00|470.3|461.2|470.2|461.1|470.5|461.4|469.3|460.2|369
1672848600000|2023-01-04 16:10:00|470.24|461.14|470.8|461.7|470.82|461.72|469.7|460.6|392
1672848900000|2023-01-04 16:15:00|470.86|461.76|469.9|460.8|471.5|462.4|469.9|460.8|413
1672849200000|2023-01-04 16:20:00|469.85|460.75|470|460.9|470.59|461.49|469.8|460.7|290
1672849500000|2023-01-04 16:25:00|470.08|460.98|469.77|460.67|470.25|461.15|469.5|460.4|282
1672849800000|2023-01-04 16:30:00|469.8|460.7|469.96|460.86|470.3|461.2|469.7|460.6|270
1672850100000|2023-01-04 16:35:00|470|460.9|468.65|459.55|470.1|461|468.1|459|367
1672850400000|2023-01-04 16:40:00|468.7|459.6|468.1|459|468.9|459.8|468|458.9|251
1672850700000|2023-01-04 16:45:00|468|458.9|468.42|459.32|468.59|459.49|467.9|458.8|249
1672851000000|2023-01-04 16:50:00|468.45|459.35|468.56|459.46|468.7|459.6|468.2|459.1|217
1672851300000|2023-01-04 16:55:00|468.5|459.4|468.9|459.8|469|459.9|468.5|459.4|282
1672851600000|2023-01-04 17:00:00|468.7|459.6|468|458.9|468.95|459.85|468|458.9|162
1672851900000|2023-01-04 17:05:00|467.9|458.8|467.7|458.6|468|458.9|467.6|458.5|98
1672852200000|2023-01-04 17:10:00|467.65|458.55|468.3|459.2|468.3|459.2|467.65|458.55|84
1672852500000|2023-01-04 17:15:00|468.2|459.1|468.5|459.4|468.7|459.6|468.2|459.1|84
1672852800000|2023-01-04 17:20:00|468.65|459.55|469.4|460.3|469.5|460.4|468.5|459.4|142
1672853100000|2023-01-04 17:25:00|469.46|460.36|469.6|460.5|470|460.9|469.3|460.2|167
1672853400000|2023-01-04 17:30:00|469.64|460.54|470.3|461.2|471.2|462.1|469.6|460.5|297
1672853700000|2023-01-04 17:35:00|470.25|461.15|469.9|460.8|470.6|461.5|469.75|460.65|183
1672854000000|2023-01-04 17:40:00|469.85|460.75|470.8|461.7|470.9|461.8|469.8|460.7|98
1672854300000|2023-01-04 17:45:00|470.85|461.75|470.4|461.3|471|461.9|469.9|460.8|259
1672854600000|2023-01-04 17:50:00|470.46|461.36|469.7|460.6|470.6|461.5|469.6|460.5|166
1672854900000|2023-01-04 17:55:00|469.6|460.5|469.1|460|469.88|460.78|469.1|460|150
1672855200000|2023-01-04 18:00:00|469.17|460.07|469.3|460.2|469.6|460.5|468.6|459.5|292
1672855500000|2023-01-04 18:05:00|469.2|460.1|470.3|461.2|470.6|461.5|469.2|460.1|402
1672855800000|2023-01-04 18:10:00|470.42|461.32|469.7|460.6|470.75|461.65|469.3|460.2|281
1672856100000|2023-01-04 18:15:00|469.9|460.8|470.3|461.2|470.61|461.51|469.7|460.6|355
1672856400000|2023-01-04 18:20:00|470.2|461.1|470.2|461.1|470.3|461.2|469.5|460.4|323
1672856700000|2023-01-04 18:25:00|470.1|461|469.7|460.6|470.3|461.2|469.7|460.6|179
1672857000000|2023-01-04 18:30:00|469.9|460.8|470.05|460.95|470.3|461.2|469.6|460.5|181
1672857300000|2023-01-04 18:35:00|470.1|461|470.8|461.7|470.85|461.75|469.9|460.8|230
1672857600000|2023-01-04 18:40:00|470.6|461.5|471.18|462.08|471.39|462.29|470.5|461.4|328
1672857900000|2023-01-04 18:45:00|471.25|462.15|471.1|462|471.3|462.2|470.5|461.4|419
1672858200000|2023-01-04 18:50:00|470.9|461.8|471.1|462|471.4|462.3|470.85|461.75|296
1672858500000|2023-01-04 18:55:00|471.05|461.95|470.6|461.5|471.1|462|470.5|461.4|212
1672858800000|2023-01-04 19:00:00|470.5|461.4|468.6|459.5|471.4|462.3|467.75|458.65|679
1672859100000|2023-01-04 19:05:00|468.54|459.44|467.8|458.7|469.39|460.29|467.8|458.7|527
1672859400000|2023-01-04 19:10:00|467.9|458.8|467.94|458.84|468.08|458.98|467.25|458.15|329
1672859700000|2023-01-04 19:15:00|468|458.9|469.8|460.7|469.85|460.75|467.9|458.8|440
1672860000000|2023-01-04 19:20:00|469.85|460.75|468.5|459.4|470.05|460.95|468.1|459|201
1672860300000|2023-01-04 19:25:00|468.4|459.3|466.5|457.4|468.5|459.4|466.1|457|365
1672860600000|2023-01-04 19:30:00|466.6|457.5|467.15|458.05|467.2|458.1|465.95|456.85|425
1672860900000|2023-01-04 19:35:00|467.2|458.1|466.6|457.5|467.6|458.5|466.4|457.3|230
1672861200000|2023-01-04 19:40:00|466.55|457.45|466.51|457.41|467.3|458.2|466.1|457|282
1672861500000|2023-01-04 19:45:00|466.6|457.5|466.3|457.2|467.4|458.3|466.3|457.2|227
1672861800000|2023-01-04 19:50:00|466.2|457.1|465.95|456.85|466.5|457.4|465.95|456.85|132
1672862100000|2023-01-04 19:55:00|465.9|456.8|466.7|457.6|466.7|457.6|465.8|456.7|335
1672862400000|2023-01-04 20:00:00|466.65|457.55|467.1|458|467.3|458.2|466.1|457|221
1672862700000|2023-01-04 20:05:00|467.17|458.07|467.1|458|467.3|458.2|466.6|457.5|150
1672863000000|2023-01-04 20:10:00|467|457.9|466.6|457.5|467.2|458.1|466.6|457.5|51
1672863300000|2023-01-04 20:15:00|466.55|457.45|466.88|457.78|467.2|458.1|466.55|457.45|73
1672863600000|2023-01-04 20:20:00|466.85|457.75|466.2|457.1|467.1|458|466|456.9|122
1672863900000|2023-01-04 20:25:00|466.18|457.08|466.2|457.1|466.8|457.7|466.1|457|168
1672864200000|2023-01-04 20:30:00|466.1|457|465.9|456.8|466.3|457.2|465.9|456.8|68
1672864500000|2023-01-04 20:35:00|465.7|456.6|464.6|455.5|465.8|456.7|464.35|455.25|112
1672864800000|2023-01-04 20:40:00|464.7|455.6|464.1|455|464.7|455.6|463.25|454.15|257
1672865100000|2023-01-04 20:45:00|463.94|454.84|463.9|454.8|464.5|455.4|463.5|454.4|286
1672865400000|2023-01-04 20:50:00|463.95|454.85|463.9|454.8|464.45|455.35|463.55|454.45|276
1672865700000|2023-01-04 20:55:00|463.87|454.77|464|454.9|464.3|455.2|463.5|454.4|288
1672866000000|2023-01-04 21:00:00|463.98|454.88|464.75|455.65|464.9|455.8|463.6|454.5|158
1672866300000|2023-01-04 21:05:00|464.8|455.7|464.3|455.2|465.4|456.3|464.3|455.2|121
1672866600000|2023-01-04 21:10:00|464.4|455.3|465.1|456|465.2|456.1|464.3|455.2|123
1672866900000|2023-01-04 21:15:00|465|455.9|465|455.9|465.1|456|464.7|455.6|29
1672867200000|2023-01-04 21:20:00|465.1|456|465.5|456.4|465.6|456.5|465.1|456|46
1672867500000|2023-01-04 21:25:00|465.48|456.38|465.76|456.66|465.8|456.7|465.4|456.3|62
1672867800000|2023-01-04 21:30:00|465.8|456.7|465.4|456.3|465.8|456.7|465.3|456.2|91
1672868100000|2023-01-04 21:35:00|465.5|456.4|465.1|456|465.5|456.4|464.9|455.8|95
1672868400000|2023-01-04 21:40:00|465.2|456.1|465.1|456|465.2|456.1|465.05|455.95|4
1672868700000|2023-01-04 21:45:00|464.9|455.8|464.9|455.8|465.1|456|464.8|455.7|12
1672869000000|2023-01-04 21:50:00|465|455.9|464.8|455.7|465.1|456|464.7|455.6|93
1672869300000|2023-01-04 21:55:00|464.85|455.75|465.34|456.24|465.34|456.24|464.8|455.7|163
1672869600000|2023-01-04 22:00:00|465.33|456.23|465.9|456.8|465.93|456.83|465.33|456.23|44
1672869900000|2023-01-04 22:05:00|465.93|456.83|465.31|456.21|466.02|456.92|465.11|456.01|68
1672870200000|2023-01-04 22:10:00|465.3|456.2|465.11|456.01|465.43|456.33|465.1|456|18
1672870500000|2023-01-04 22:15:00|465.1|456|465.2|456.1|465.21|456.11|465|455.9|26
1672870800000|2023-01-04 22:20:00|465.17|456.07|465.37|456.27|465.39|456.29|465.17|456.07|124
1672871100000|2023-01-04 22:25:00|465.38|456.28|465.47|456.37|465.52|456.42|465.38|456.28|85
1672871400000|2023-01-04 22:30:00|465.5|456.4|465.51|456.41|465.61|456.51|465.49|456.39|42
1672871700000|2023-01-04 22:35:00|465.52|456.42|465.88|456.78|465.89|456.79|465.5|456.4|51
1672872000000|2023-01-04 22:40:00|465.89|456.79|465.85|456.75|466.52|457.42|465.85|456.75|89
1672872300000|2023-01-04 22:45:00|465.84|456.74|465.94|456.84|466.13|457.03|465.84|456.74|40
1672872600000|2023-01-04 22:50:00|465.93|456.83|465.85|456.75|466|456.9|465.84|456.74|43
1672872900000|2023-01-04 22:55:00|465.84|456.74|465.8|456.7|465.9|456.8|465.71|456.61|71
1672873200000|2023-01-04 23:00:00|465.9|456.8|466.1|457|466.3|457.2|465.8|456.7|185
1672873500000|2023-01-04 23:05:00|466.2|457.1|466.34|457.24|466.4|457.3|466.05|456.95|59
1672873800000|2023-01-04 23:10:00|466.3|457.2|466.8|457.7|467.1|458|466.2|457.1|258
1672874100000|2023-01-04 23:15:00|466.75|457.65|466.8|457.7|466.95|457.85|466.7|457.6|150
1672874400000|2023-01-04 23:20:00|466.85|457.75|467.1|458|467.2|458.1|466.8|457.7|121
1672874700000|2023-01-04 23:25:00|467.15|458.05|467.1|458|467.28|458.18|466.9|457.8|157
1672875000000|2023-01-04 23:30:00|467.2|458.1|467.8|458.7|467.8|458.7|467|457.9|194
1672875300000|2023-01-04 23:35:00|467.7|458.6|467.8|458.7|467.9|458.8|467.6|458.5|80
1672875600000|2023-01-04 23:40:00|467.75|458.65|467.8|458.7|467.9|458.8|467.6|458.5|95
1672875900000|2023-01-04 23:45:00|467.75|458.65|467.6|458.5|467.8|458.7|467.45|458.35|144
1672876200000|2023-01-04 23:50:00|467.5|458.4|467.76|458.66|467.95|458.85|467.5|458.4|57
1672876500000|2023-01-04 23:55:00|467.7|458.6|467.8|458.7|467.99|458.89|467.7|458.6|120
1672876800000|2023-01-05 00:00:00|467.7|458.6|468.5|459.4|468.6|459.5|467.7|458.6|253
1672877100000|2023-01-05 00:05:00|468.6|459.5|468.9|459.8|469.05|459.95|468.5|459.4|120
1672877400000|2023-01-05 00:10:00|468.8|459.7|468.7|459.6|468.8|459.7|468.2|459.1|136
1672877700000|2023-01-05 00:15:00|468.5|459.4|469.5|460.4|469.5|460.4|468.43|459.33|440
1672878000000|2023-01-05 00:20:00|469.4|460.3|469|459.9|469.5|460.4|468.9|459.8|191
1672878300000|2023-01-05 00:25:00|469.1|460|469.13|460.03|469.2|460.1|468.9|459.8|128
1672878600000|2023-01-05 00:30:00|469.1|460|468.66|459.56|469.1|460|468.6|459.5|134
1672878900000|2023-01-05 00:35:00|468.6|459.5|468.3|459.2|468.6|459.5|468.1|459|171
1672879200000|2023-01-05 00:40:00|468.4|459.3|467.7|458.6|468.4|459.3|467.6|458.5|119
1672879500000|2023-01-05 00:45:00|467.66|458.56|466.6|457.5|467.95|458.85|466.6|457.5|215
1672879800000|2023-01-05 00:50:00|466.7|457.6|466.8|457.7|467.1|458|466.6|457.5|243
1672880100000|2023-01-05 00:55:00|466.75|457.65|466.2|457.1|467|457.9|466.2|457.1|167
1672880400000|2023-01-05 01:00:00|466.19|457.09|466.66|457.56|466.8|457.7|466.05|456.95|148
1672880700000|2023-01-05 01:05:00|466.7|457.6|464.68|455.58|466.8|457.7|464.65|455.55|207
1672881000000|2023-01-05 01:10:00|464.65|455.55|465.3|456.2|465.4|456.3|464.45|455.35|231
1672881300000|2023-01-05 01:15:00|465.35|456.25|465.6|456.5|465.7|456.6|465.3|456.2|133
1672881600000|2023-01-05 01:20:00|465.56|456.46|466|456.9|466.2|457.1|465.56|456.46|185
1672881900000|2023-01-05 01:25:00|466.05|456.95|466.2|457.1|466.6|457.5|466.05|456.95|126
1672882200000|2023-01-05 01:30:00|466.26|457.16|467.2|458.1|467.8|458.7|466.2|457.1|221
1672882500000|2023-01-05 01:35:00|467.19|458.09|467|457.9|467.75|458.65|466.65|457.55|193
1672882800000|2023-01-05 01:40:00|467.05|457.95|467.45|458.35|467.5|458.4|467|457.9|121
1672883100000|2023-01-05 01:45:00|467.5|458.4|468.2|459.1|468.3|459.2|467.5|458.4|117
1672883400000|2023-01-05 01:50:00|468.1|459|467.4|458.3|468.2|459.1|467.4|458.3|160
1672883700000|2023-01-05 01:55:00|467.5|458.4|467.18|458.08|467.5|458.4|466.95|457.85|144
1672884000000|2023-01-05 02:00:00|467.15|458.05|466.7|457.6|467.5|458.4|466.7|457.6|137
1672884300000|2023-01-05 02:05:00|466.6|457.5|467.1|458|467.2|458.1|466.05|456.95|254
1672884600000|2023-01-05 02:10:00|467.15|458.05|467.1|458|467.4|458.3|467.05|457.95|109
1672884900000|2023-01-05 02:15:00|467.06|457.96|467.86|458.76|468|458.9|466.7|457.6|215
1672885200000|2023-01-05 02:20:00|467.83|458.73|467.8|458.7|468|458.9|467.65|458.55|111
1672885500000|2023-01-05 02:25:00|467.9|458.8|467.8|458.7|468|458.9|467.75|458.65|44
1672885800000|2023-01-05 02:30:00|467.6|458.5|467.75|458.65|467.85|458.75|467.4|458.3|14
1672886100000|2023-01-05 02:35:00|467.8|458.7|468.3|459.2|468.4|459.3|467.8|458.7|42
1672886400000|2023-01-05 02:40:00|468.35|459.25|468.2|459.1|468.6|459.5|468.2|459.1|16
1672886700000|2023-01-05 02:45:00|468.26|459.16|468.6|459.5|468.6|459.5|468.2|459.1|10
1672887000000|2023-01-05 02:50:00|468.3|459.2|467.3|458.2|468.35|459.25|467.3|458.2|64
1672887300000|2023-01-05 02:55:00|467.28|458.18|466.37|457.27|467.28|458.18|466.1|457|243
1672887600000|2023-01-05 03:00:00|466.3|457.2|466.3|457.2|466.9|457.8|466.1|457|163
1672887900000|2023-01-05 03:05:00|466.15|457.05|465.7|456.6|466.2|457.1|465.4|456.3|207
1672888200000|2023-01-05 03:10:00|465.65|456.55|466.3|457.2|466.3|457.2|465.36|456.26|218
1672888500000|2023-01-05 03:15:00|466.1|457|466.2|457.1|466.3|457.2|465.6|456.5|196
1672888800000|2023-01-05 03:20:00|466.1|457|465.3|456.2|466.2|457.1|465.05|455.95|156
1672889100000|2023-01-05 03:25:00|465.24|456.14|465|455.9|465.3|456.2|464.8|455.7|167
1672889400000|2023-01-05 03:30:00|464.97|455.87|464.1|455|465.19|456.09|463.9|454.8|143
1672889700000|2023-01-05 03:35:00|464.09|454.99|463.75|454.65|464.3|455.2|463.6|454.5|366
1672890000000|2023-01-05 03:40:00|463.77|454.67|463.35|454.25|463.8|454.7|463.05|453.95|198
1672890300000|2023-01-05 03:45:00|463.38|454.28|463.9|454.8|463.9|454.8|463|453.9|289
1672890600000|2023-01-05 03:50:00|463.85|454.75|464.6|455.5|464.6|455.5|463.8|454.7|179
1672890900000|2023-01-05 03:55:00|464.54|455.44|464.6|455.5|464.9|455.8|464.5|455.4|172
1672891200000|2023-01-05 04:00:00|464.75|455.65|465|455.9|465.1|456|464.7|455.6|164
1672891500000|2023-01-05 04:05:00|464.96|455.86|465.4|456.3|465.74|456.64|464.7|455.6|226
1672891800000|2023-01-05 04:10:00|465.37|456.27|465.97|456.87|466.45|457.35|465.2|456.1|215
1672892100000|2023-01-05 04:15:00|465.9|456.8|467.8|458.7|467.85|458.75|465.8|456.7|334
1672892400000|2023-01-05 04:20:00|467.83|458.73|466.75|457.65|468|458.9|466.7|457.6|169
1672892700000|2023-01-05 04:25:00|466.7|457.6|467.4|458.3|467.4|458.3|466.55|457.45|63
1672893000000|2023-01-05 04:30:00|467.39|458.29|467|457.9|467.5|458.4|466.7|457.6|130
1672893300000|2023-01-05 04:35:00|467.05|457.95|466.9|457.8|467.2|458.1|466.7|457.6|114
1672893600000|2023-01-05 04:40:00|466.87|457.77|467.8|458.7|467.8|458.7|466.75|457.65|134
1672893900000|2023-01-05 04:45:00|467.7|458.6|467.7|458.6|467.8|458.7|467.3|458.2|222
1672894200000|2023-01-05 04:50:00|467.67|458.57|467.6|458.5|468|458.9|467.5|458.4|185
1672894500000|2023-01-05 04:55:00|467.7|458.6|467.2|458.1|467.75|458.65|467.08|457.98|125
1672894800000|2023-01-05 05:00:00|467.1|458|467.3|458.2|467.45|458.35|467|457.9|120
1672895100000|2023-01-05 05:05:00|467.25|458.15|467.3|458.2|467.6|458.5|467.1|458|40
1672895400000|2023-01-05 05:10:00|467.2|458.1|467.66|458.56|467.8|458.7|467.2|458.1|144
1672895700000|2023-01-05 05:15:00|467.7|458.6|467.6|458.5|468.5|459.4|467.6|458.5|249
1672896000000|2023-01-05 05:20:00|467.7|458.6|468.2|459.1|468.5|459.4|467.7|458.6|268
1672896300000|2023-01-05 05:25:00|468.15|459.05|467.7|458.6|468.3|459.2|467.6|458.5|160
1672896600000|2023-01-05 05:30:00|467.85|458.75|467.3|458.2|468.3|459.2|467.3|458.2|129
1672896900000|2023-01-05 05:35:00|467.4|458.3|467.5|458.4|467.75|458.65|467.3|458.2|141
1672897200000|2023-01-05 05:40:00|467.6|458.5|467.35|458.25|468.3|459.2|467.35|458.25|137
1672897500000|2023-01-05 05:45:00|467.32|458.22|467.3|458.2|467.8|458.7|467.2|458.1|66
1672897800000|2023-01-05 05:50:00|467.27|458.17|467.8|458.7|467.8|458.7|467.15|458.05|175
1672898100000|2023-01-05 05:55:00|467.7|458.6|467.8|458.7|468.1|459|467.6|458.5|150
1672898400000|2023-01-05 06:00:00|467.65|458.55|467.3|458.2|468.1|459|467.3|458.2|184
1672898700000|2023-01-05 06:05:00|467.25|458.15|467.1|458|467.3|458.2|467.1|458|6
1672899000000|2023-01-05 06:10:00|467|457.9|467|457.9|467.1|458|467|457.9|20
1672899300000|2023-01-05 06:15:00|467.1|458|466.7|457.6|467.1|458|466.7|457.6|129
1672899600000|2023-01-05 06:20:00|466.69|457.59|466.6|457.5|466.8|457.7|466.6|457.5|34
1672899900000|2023-01-05 06:25:00|466.65|457.55|465.9|456.8|467|457.9|465.8|456.7|75
1672900200000|2023-01-05 06:30:00|466|456.9|465.3|456.2|466.1|457|465.3|456.2|127
1672900500000|2023-01-05 06:35:00|465.37|456.27|465|455.9|465.4|456.3|464.4|455.3|214
1672900800000|2023-01-05 06:40:00|464.95|455.85|465.1|456|465.35|456.25|464.95|455.85|40
1672901100000|2023-01-05 06:45:00|465.08|455.98|465.22|456.12|465.3|456.2|465|455.9|66
1672901400000|2023-01-05 06:50:00|465.25|456.15|465.6|456.5|465.8|456.7|465.25|456.15|169
1672901700000|2023-01-05 06:55:00|465.7|456.6|465.3|456.2|466|456.9|465.3|456.2|94
1672902000000|2023-01-05 07:00:00|465.4|456.3|465.3|456.2|465.5|456.4|465.2|456.1|75
1672902300000|2023-01-05 07:05:00|465.35|456.25|465.6|456.5|465.9|456.8|465.35|456.25|107
1672902600000|2023-01-05 07:10:00|465.5|456.4|464.8|455.7|465.6|456.5|464.75|455.65|17
1672902900000|2023-01-05 07:15:00|464.75|455.65|464.7|455.6|464.9|455.8|464.3|455.2|146
1672903200000|2023-01-05 07:20:00|464.64|455.54|463.7|454.6|464.7|455.6|463.6|454.5|173
1672903500000|2023-01-05 07:25:00|463.53|454.43|462.1|453|463.8|454.7|461.3|452.2|469
1672903800000|2023-01-05 07:30:00|462.18|453.08|462.85|453.75|463.1|454|461.9|452.8|445
1672904100000|2023-01-05 07:35:00|462.9|453.8|463.5|454.4|463.5|454.4|462.8|453.7|284
1672904400000|2023-01-05 07:40:00|463.45|454.35|462.8|453.7|463.6|454.5|462.7|453.6|245
1672904700000|2023-01-05 07:45:00|462.85|453.75|462.9|453.8|463.2|454.1|462.8|453.7|238
1672905000000|2023-01-05 07:50:00|463.1|454|463.55|454.45|463.6|454.5|462.9|453.8|238
1672905300000|2023-01-05 07:55:00|463.5|454.4|463.4|454.3|463.7|454.6|462.9|453.8|216
1672905600000|2023-01-05 08:00:00|463.35|454.25|463.2|454.1|463.5|454.4|462.9|453.8|298
1672905900000|2023-01-05 08:05:00|463.14|454.04|462.94|453.84|463.7|454.6|462.8|453.7|295
1672906200000|2023-01-05 08:10:00|463|453.9|462.5|453.4|463|453.9|462.2|453.1|264
1672906500000|2023-01-05 08:15:00|462.44|453.34|462.6|453.5|462.9|453.8|462.4|453.3|266
1672906800000|2023-01-05 08:20:00|462.55|453.45|462.2|453.1|462.6|453.5|461.9|452.8|232
1672907100000|2023-01-05 08:25:00|462.15|453.05|462.1|453|462.3|453.2|462|452.9|255
1672907400000|2023-01-05 08:30:00|462|452.9|461.37|452.27|462|452.9|461.3|452.2|236
1672907700000|2023-01-05 08:35:00|461.3|452.2|461|451.9|461.4|452.3|460.15|451.05|286
1672908000000|2023-01-05 08:40:00|460.9|451.8|461.5|452.4|461.8|452.7|460.2|451.1|345
1672908300000|2023-01-05 08:45:00|461.47|452.37|462|452.9|462.1|453|461.4|452.3|208
1672908600000|2023-01-05 08:50:00|461.9|452.8|461.54|452.44|462.1|453|461.35|452.25|172
1672908900000|2023-01-05 08:55:00|461.6|452.5|461.6|452.5|461.6|452.5|461.4|452.3|162
1672909200000|2023-01-05 09:00:00|461.4|452.3|461.1|452|461.6|452.5|460.6|451.5|282
1672909500000|2023-01-05 09:05:00|461.02|451.92|460.8|451.7|461.6|452.5|460.2|451.1|429
1672909800000|2023-01-05 09:10:00|460.9|451.8|461.5|452.4|461.6|452.5|460.7|451.6|301
1672910100000|2023-01-05 09:15:00|461.55|452.45|461.7|452.6|461.92|452.82|461.1|452|324
1672910400000|2023-01-05 09:20:00|461.67|452.57|462.1|453|462.1|453|461.6|452.5|206
1672910700000|2023-01-05 09:25:00|461.9|452.8|461.2|452.1|462.1|453|461.1|452|284
1672911000000|2023-01-05 09:30:00|461.15|452.05|461.05|451.95|461.7|452.6|460.8|451.7|249
1672911300000|2023-01-05 09:35:00|461.02|451.92|460.66|451.56|461.4|452.3|460.1|451|322
1672911600000|2023-01-05 09:40:00|460.7|451.6|460.3|451.2|460.8|451.7|460.3|451.2|231
1672911900000|2023-01-05 09:45:00|460.25|451.15|459.9|450.8|460.25|451.15|459.4|450.3|361
1672912200000|2023-01-05 09:50:00|459.95|450.85|460.1|451|460.3|451.2|459.4|450.3|276
1672912500000|2023-01-05 09:55:00|460.15|451.05|461.1|452|461.15|452.05|460.1|451|236
1672912800000|2023-01-05 10:00:00|461.05|451.95|461.6|452.5|461.6|452.5|460.4|451.3|192
1672913100000|2023-01-05 10:05:00|461.55|452.45|461.3|452.2|461.7|452.6|461.2|452.1|186
1672913400000|2023-01-05 10:10:00|461.35|452.25|461.6|452.5|461.6|452.5|461.3|452.2|86
1672913700000|2023-01-05 10:15:00|461.7|452.6|462.3|453.2|462.32|453.22|461.7|452.6|226
1672914000000|2023-01-05 10:20:00|462.25|453.15|462.2|453.1|462.3|453.2|461.9|452.8|117
1672914300000|2023-01-05 10:25:00|462.3|453.2|461.9|452.8|462.4|453.3|461.7|452.6|160
1672914600000|2023-01-05 10:30:00|461.8|452.7|462|452.9|462|452.9|461.8|452.7|223
1672914900000|2023-01-05 10:35:00|461.95|452.85|462.7|453.6|462.85|453.75|461.9|452.8|257
1672915200000|2023-01-05 10:40:00|462.4|453.3|462.36|453.26|462.8|453.7|462.2|453.1|199
1672915500000|2023-01-05 10:45:00|462.4|453.3|461.96|452.86|462.4|453.3|461.9|452.8|93
1672915800000|2023-01-05 10:50:00|462|452.9|462.41|453.31|462.5|453.4|461.6|452.5|182
1672916100000|2023-01-05 10:55:00|462.5|453.4|462.2|453.1|462.5|453.4|462.1|453|167
1672916400000|2023-01-05 11:00:00|462.17|453.07|461.7|452.6|462.5|453.4|461.6|452.5|148
1672916700000|2023-01-05 11:05:00|461.66|452.56|462.15|453.05|462.2|453.1|461.4|452.3|176
1672917000000|2023-01-05 11:10:00|462.2|453.1|462.5|453.4|462.59|453.49|462|452.9|167
1672917300000|2023-01-05 11:15:00|462.3|453.2|462.3|453.2|462.8|453.7|462.3|453.2|153
1672917600000|2023-01-05 11:20:00|462.23|453.13|461.9|452.8|462.23|453.13|461.7|452.6|203
1672917900000|2023-01-05 11:25:00|461.86|452.76|461.7|452.6|461.9|452.8|461.4|452.3|200
1672918200000|2023-01-05 11:30:00|461.6|452.5|462.19|453.09|462.19|453.09|461.5|452.4|186
1672918500000|2023-01-05 11:35:00|462.2|453.1|462.5|453.4|462.6|453.5|462|452.9|145
1672918800000|2023-01-05 11:40:00|462.44|453.34|462.5|453.4|462.5|453.4|462.1|453|119
1672919100000|2023-01-05 11:45:00|462.47|453.37|462.4|453.3|462.5|453.4|462.1|453|90
1672919400000|2023-01-05 11:50:00|462.3|453.2|463.1|454|463.2|454.1|462.3|453.2|250
1672919700000|2023-01-05 11:55:00|463.07|453.97|462.9|453.8|463.3|454.2|462.65|453.55|307
1672920000000|2023-01-05 12:00:00|462.87|453.77|463.1|454|463.15|454.05|462.45|453.35|173
1672920300000|2023-01-05 12:05:00|463.15|454.05|462.8|453.7|463.5|454.4|462.75|453.65|125
1672920600000|2023-01-05 12:10:00|462.85|453.75|462.6|453.5|462.9|453.8|462.2|453.1|132
1672920900000|2023-01-05 12:15:00|462.55|453.45|462.1|453|462.6|453.5|462.1|453|122
1672921200000|2023-01-05 12:20:00|462.3|453.2|461.4|452.3|462.3|453.2|461.4|452.3|143
1672921500000|2023-01-05 12:25:00|461.5|452.4|461.7|452.6|462.16|453.06|461.5|452.4|121
1672921800000|2023-01-05 12:30:00|461.66|452.56|462.8|453.7|462.8|453.7|461.6|452.5|169
1672922100000|2023-01-05 12:35:00|462.76|453.66|462.7|453.6|462.8|453.7|462.5|453.4|121
1672922400000|2023-01-05 12:40:00|462.65|453.55|462.46|453.36|462.7|453.6|462.3|453.2|68
1672922700000|2023-01-05 12:45:00|462.4|453.3|462.7|453.6|462.7|453.6|462.15|453.05|109
1672923000000|2023-01-05 12:50:00|462.6|453.5|462.3|453.2|462.6|453.5|462.2|453.1|57
1672923300000|2023-01-05 12:55:00|462.27|453.17|462.3|453.2|462.3|453.2|462.2|453.1|152
1672923600000|2023-01-05 13:00:00|462.4|453.3|462.2|453.1|462.4|453.3|462|452.9|112
1672923900000|2023-01-05 13:05:00|462.3|453.2|462.8|453.7|462.8|453.7|462.1|453|66
1672924200000|2023-01-05 13:10:00|462.7|453.6|462.9|453.8|462.92|453.82|462.4|453.3|127
1672924500000|2023-01-05 13:15:00|463|453.9|461.6|452.5|463.16|454.06|461.35|452.25|247
1672924800000|2023-01-05 13:20:00|461.5|452.4|461.86|452.76|461.95|452.85|461.3|452.2|125
1672925100000|2023-01-05 13:25:00|461.9|452.8|461.6|452.5|461.9|452.8|461.3|452.2|74
1672925400000|2023-01-05 13:30:00|461.56|452.46|461.75|452.65|462.6|453.5|461.05|451.95|191
1672925700000|2023-01-05 13:35:00|461.7|452.6|460.5|451.4|461.7|452.6|459.6|450.5|169
1672926000000|2023-01-05 13:40:00|460.3|451.2|461.06|451.96|461.2|452.1|460.2|451.1|210
1672926300000|2023-01-05 13:45:00|461.1|452|461.1|452|461.3|452.2|460.9|451.8|215
1672926600000|2023-01-05 13:50:00|461.07|451.97|460.7|451.6|461.1|452|460.7|451.6|116
1672926900000|2023-01-05 13:55:00|460.8|451.7|459.6|450.5|460.8|451.7|459.3|450.2|201
1672927200000|2023-01-05 14:00:00|459.5|450.4|460.1|451|460.35|451.25|459.05|449.95|433
1672927500000|2023-01-05 14:05:00|460.04|450.94|460.7|451.6|461.1|452|459.9|450.8|294
1672927800000|2023-01-05 14:10:00|460.75|451.65|461.12|452.02|461.29|452.19|460.7|451.6|222
1672928100000|2023-01-05 14:15:00|461.2|452.1|461.6|452.5|461.8|452.7|461|451.9|252
1672928400000|2023-01-05 14:20:00|461.55|452.45|460.95|451.85|461.6|452.5|460.7|451.6|247
1672928700000|2023-01-05 14:25:00|461|451.9|461.9|452.8|461.9|452.8|460.9|451.8|256
1672929000000|2023-01-05 14:30:00|461.8|452.7|460.8|451.7|462|452.9|460.37|451.27|366
1672929300000|2023-01-05 14:35:00|461|451.9|460.5|451.4|461.19|452.09|460.2|451.1|357
1672929600000|2023-01-05 14:40:00|460.4|451.3|460.3|451.2|460.4|451.3|459.3|450.2|419
1672929900000|2023-01-05 14:45:00|460.27|451.17|460.3|451.2|460.48|451.38|459.4|450.3|393
1672930200000|2023-01-05 14:50:00|460.2|451.1|461.2|452.1|461.3|452.2|460.1|451|359
1672930500000|2023-01-05 14:55:00|461.1|452|461.8|452.7|462.2|453.1|461|451.9|277
1672930800000|2023-01-05 15:00:00|461.75|452.65|463.15|454.05|463.2|454.1|461.4|452.3|374
1672931100000|2023-01-05 15:05:00|463.2|454.1|463.1|454|463.65|454.55|462.4|453.3|375
1672931400000|2023-01-05 15:10:00|463.2|454.1|463.7|454.6|464.05|454.95|462.7|453.6|359
1672931700000|2023-01-05 15:15:00|463.66|454.56|462.6|453.5|464|454.9|462.4|453.3|316
1672932000000|2023-01-05 15:20:00|462.7|453.6|462.6|453.5|462.88|453.78|462.3|453.2|169
1672932300000|2023-01-05 15:25:00|462.55|453.45|463.1|454|463.5|454.4|462.4|453.3|126
1672932600000|2023-01-05 15:30:00|463.2|454.1|462.5|453.4|463.25|454.15|462.4|453.3|129
1672932900000|2023-01-05 15:35:00|462.6|453.5|462.85|453.75|463.1|454|462.3|453.2|130
1672933200000|2023-01-05 15:40:00|462.8|453.7|463.25|454.15|463.55|454.45|462.5|453.4|341
1672933500000|2023-01-05 15:45:00|463.1|454|462.35|453.25|463.2|454.1|462.2|453.1|251
1672933800000|2023-01-05 15:50:00|462.39|453.29|462|452.9|462.45|453.35|461.8|452.7|269
1672934100000|2023-01-05 15:55:00|461.96|452.86|462.15|453.05|462.45|453.35|461.9|452.8|271
1672934400000|2023-01-05 16:00:00|462.12|453.02|462|452.9|462.2|453.1|461.4|452.3|344
1672934700000|2023-01-05 16:05:00|461.95|452.85|462.7|453.6|462.8|453.7|461.85|452.75|277
1672935000000|2023-01-05 16:10:00|462.58|453.48|462.6|453.5|463.4|454.3|462.52|453.42|256
1672935300000|2023-01-05 16:15:00|462.7|453.6|462.2|453.1|462.9|453.8|462|452.9|226
1672935600000|2023-01-05 16:20:00|462.15|453.05|461.5|452.4|462.2|453.1|461.4|452.3|267
1672935900000|2023-01-05 16:25:00|461.6|452.5|462.04|452.94|462.1|453|461.4|452.3|192
1672936200000|2023-01-05 16:30:00|462|452.9|461.5|452.4|462.1|453|461.5|452.4|137
1672936500000|2023-01-05 16:35:00|461.4|452.3|461.75|452.65|461.8|452.7|461.4|452.3|113
1672936800000|2023-01-05 16:40:00|461.8|452.7|462.55|453.45|462.55|453.45|461.7|452.6|180
1672937100000|2023-01-05 16:45:00|462.48|453.38|461.9|452.8|462.7|453.6|461.7|452.6|189
1672937400000|2023-01-05 16:50:00|461.86|452.76|461.8|452.7|461.9|452.8|461.6|452.5|147
1672937700000|2023-01-05 16:55:00|461.75|452.65|461.9|452.8|462.05|452.95|461.7|452.6|116
1672938000000|2023-01-05 17:00:00|461.95|452.85|462.1|453|462.2|453.1|461.7|452.6|112
1672938300000|2023-01-05 17:05:00|462.05|452.95|462.2|453.1|462.5|453.4|461.75|452.65|193
1672938600000|2023-01-05 17:10:00|462.3|453.2|462.1|453|462.3|453.2|461.9|452.8|110
1672938900000|2023-01-05 17:15:00|462|452.9|461.48|452.38|462.35|453.25|461.45|452.35|181
1672939200000|2023-01-05 17:20:00|461.45|452.35|462|452.9|462.05|452.95|461.3|452.2|233
1672939500000|2023-01-05 17:25:00|461.9|452.8|461.6|452.5|462|452.9|461.5|452.4|68
1672939800000|2023-01-05 17:30:00|461.5|452.4|462.3|453.2|462.3|453.2|461.5|452.4|192
1672940100000|2023-01-05 17:35:00|462.25|453.15|461.66|452.56|462.3|453.2|461.6|452.5|185
1672940400000|2023-01-05 17:40:00|461.7|452.6|461.16|452.06|461.8|452.7|461.1|452|168
1672940700000|2023-01-05 17:45:00|461.2|452.1|461.6|452.5|461.6|452.5|461.1|452|169
1672941000000|2023-01-05 17:50:00|461.55|452.45|461.2|452.1|461.6|452.5|461|451.9|152
1672941300000|2023-01-05 17:55:00|461.15|452.05|461.25|452.15|461.3|452.2|461|451.9|64
1672941600000|2023-01-05 18:00:00|461.3|452.2|460.8|451.7|461.3|452.2|460.8|451.7|192
1672941900000|2023-01-05 18:05:00|460.85|451.75|461.5|452.4|461.9|452.8|460.8|451.7|230
1672942200000|2023-01-05 18:10:00|461.7|452.6|460.96|451.86|461.7|452.6|460.8|451.7|160
1672942500000|2023-01-05 18:15:00|461|451.9|461.65|452.55|461.7|452.6|460.96|451.86|127
1672942800000|2023-01-05 18:20:00|461.7|452.6|462.7|453.6|463.14|454.04|461.6|452.5|449
1672943100000|2023-01-05 18:25:00|462.59|453.49|462.8|453.7|463.4|454.3|462.5|453.4|308
1672943400000|2023-01-05 18:30:00|462.6|453.5|462.8|453.7|463|453.9|462.3|453.2|238
1672943700000|2023-01-05 18:35:00|462.72|453.62|462.3|453.2|462.8|453.7|461.9|452.8|249
1672944000000|2023-01-05 18:40:00|462.2|453.1|462.5|453.4|463|453.9|462.2|453.1|99
1672944300000|2023-01-05 18:45:00|462.55|453.45|462.57|453.47|462.9|453.8|462.35|453.25|170
1672944600000|2023-01-05 18:50:00|462.6|453.5|462.69|453.59|462.9|453.8|462.4|453.3|268
1672944900000|2023-01-05 18:55:00|462.6|453.5|463.1|454|463.3|454.2|462.4|453.3|361
1672945200000|2023-01-05 19:00:00|463.3|454.2|462.99|453.89|463.4|454.3|462.8|453.7|234
1672945500000|2023-01-05 19:05:00|463|453.9|463.5|454.4|463.6|454.5|462.8|453.7|251
1672945800000|2023-01-05 19:10:00|463.46|454.36|463.7|454.6|463.96|454.86|463.4|454.3|290
1672946100000|2023-01-05 19:15:00|463.5|454.4|464.5|455.4|464.55|455.45|463.5|454.4|227
1672946400000|2023-01-05 19:20:00|464.4|455.3|464.9|455.8|465.1|456|464.2|455.1|307
1672946700000|2023-01-05 19:25:00|464.85|455.75|464.4|455.3|464.9|455.8|464.3|455.2|171
1672947000000|2023-01-05 19:30:00|464.34|455.24|464.3|455.2|464.4|455.3|464|454.9|192
1672947300000|2023-01-05 19:35:00|464.23|455.13|464.78|455.68|465.1|456|464.1|455|302
1672947600000|2023-01-05 19:40:00|464.75|455.65|464.3|455.2|464.9|455.8|464.2|455.1|252
1672947900000|2023-01-05 19:45:00|464.36|455.26|465.1|456|465.2|456.1|464.3|455.2|124
1672948200000|2023-01-05 19:50:00|465.06|455.96|464.8|455.7|465.29|456.19|464.8|455.7|350
1672948500000|2023-01-05 19:55:00|465.1|456|465|455.9|465.29|456.19|464.7|455.6|351
1672948800000|2023-01-05 20:00:00|464.95|455.85|465.1|456|465.2|456.1|464.6|455.5|356
1672949100000|2023-01-05 20:05:00|464.8|455.7|465.2|456.1|465.4|456.3|464.8|455.7|253
1672949400000|2023-01-05 20:10:00|465.01|455.91|464.7|455.6|465.33|456.23|464.3|455.2|225
1672949700000|2023-01-05 20:15:00|464.6|455.5|464.9|455.8|465.3|456.2|464.6|455.5|243
1672950000000|2023-01-05 20:20:00|464.87|455.77|464.8|455.7|464.9|455.8|464.5|455.4|205
1672950300000|2023-01-05 20:25:00|464.6|455.5|464.65|455.55|464.8|455.7|464.6|455.5|102
1672950600000|2023-01-05 20:30:00|464.8|455.7|465.2|456.1|465.3|456.2|464.6|455.5|178
1672950900000|2023-01-05 20:35:00|465.16|456.06|465.15|456.05|465.4|456.3|465.1|456|113
1672951200000|2023-01-05 20:40:00|465.2|456.1|465|455.9|465.2|456.1|464.95|455.85|142
1672951500000|2023-01-05 20:45:00|465.06|455.96|465.4|456.3|465.5|456.4|465|455.9|170
1672951800000|2023-01-05 20:50:00|465.36|456.26|465.1|456|465.4|456.3|465.1|456|169
1672952100000|2023-01-05 20:55:00|465|455.9|465.7|456.6|466|456.9|465|455.9|220
1672952400000|2023-01-05 21:00:00|465.8|456.7|465.38|456.28|466.3|457.2|465.1|456|133
1672952700000|2023-01-05 21:05:00|465.4|456.3|465.7|456.6|465.7|456.6|465.35|456.25|108
1672953000000|2023-01-05 21:10:00|465.66|456.56|465.3|456.2|465.7|456.6|465.3|456.2|77
1672953300000|2023-01-05 21:15:00|465.37|456.27|465|455.9|465.5|456.4|464.9|455.8|107
1672953600000|2023-01-05 21:20:00|464.9|455.8|464.82|455.72|465.35|456.25|464.7|455.6|96
1672953900000|2023-01-05 21:25:00|464.9|455.8|465.75|456.65|466.3|457.2|464.7|455.6|137
1672954200000|2023-01-05 21:30:00|465.7|456.6|465.3|456.2|465.7|456.6|465.1|456|24
1672954500000|2023-01-05 21:35:00|465.25|456.15|465.7|456.6|465.8|456.7|465.25|456.15|52
1672954800000|2023-01-05 21:40:00|465.6|456.5|465.6|456.5|465.7|456.6|465.4|456.3|42
1672955100000|2023-01-05 21:45:00|465.64|456.54|466.1|457|466.5|457.4|465.6|456.5|109
1672955400000|2023-01-05 21:50:00|466.15|457.05|466.4|457.3|467.1|458|466.15|457.05|44
1672955700000|2023-01-05 21:55:00|466.35|457.25|466.61|457.51|466.8|457.7|466.1|457|93
1672956000000|2023-01-05 22:00:00|466.62|457.52|466.52|457.42|466.8|457.7|466.51|457.41|49
1672956300000|2023-01-05 22:05:00|466.51|457.41|466.62|457.52|466.64|457.54|466.29|457.19|63
1672956600000|2023-01-05 22:10:00|466.61|457.51|467.33|458.23|467.36|458.26|466.61|457.51|51
1672956900000|2023-01-05 22:15:00|467.34|458.24|467.61|458.51|467.97|458.87|467.34|458.24|181
1672957200000|2023-01-05 22:20:00|467.59|458.49|467.21|458.11|467.61|458.51|467.11|458.01|105
1672957500000|2023-01-05 22:25:00|467.2|458.1|467.63|458.53|467.68|458.58|467.19|458.09|35
1672957800000|2023-01-05 22:30:00|467.64|458.54|467.89|458.79|467.91|458.81|467.64|458.54|105
1672958100000|2023-01-05 22:35:00|467.87|458.77|467.19|458.09|467.88|458.78|467.19|458.09|94
1672958400000|2023-01-05 22:40:00|467.2|458.1|467.93|458.83|468.41|459.31|467.15|458.05|188
1672958700000|2023-01-05 22:45:00|467.92|458.82|466.32|457.22|467.93|458.83|466.32|457.22|139
1672959000000|2023-01-05 22:50:00|466.37|457.27|467.12|458.02|467.36|458.26|466.28|457.18|80
1672959300000|2023-01-05 22:55:00|467.04|457.94|466.75|457.65|467.08|457.98|466.67|457.57|124
1672959600000|2023-01-05 23:00:00|466.7|457.6|467|457.9|467.6|458.5|466.65|457.55|289
1672959900000|2023-01-05 23:05:00|466.96|457.86|466.05|456.95|467.1|458|465.8|456.7|217
1672960200000|2023-01-05 23:10:00|466.1|457|466.59|457.49|466.72|457.62|465.09|455.99|350
1672960500000|2023-01-05 23:15:00|466.5|457.4|465.95|456.85|466.6|457.5|465.8|456.7|335
1672960800000|2023-01-05 23:20:00|465.9|456.8|465.5|456.4|466.2|457.1|465.25|456.15|250
1672961100000|2023-01-05 23:25:00|465.46|456.36|465.38|456.28|465.5|456.4|464.1|455|399
1672961400000|2023-01-05 23:30:00|465.4|456.3|465.08|455.98|465.6|456.5|465.05|455.95|137
1672961700000|2023-01-05 23:35:00|465.05|455.95|465.6|456.5|465.8|456.7|465.05|455.95|173
1672962000000|2023-01-05 23:40:00|465.66|456.56|465.9|456.8|465.95|456.85|465|455.9|105
1672962300000|2023-01-05 23:45:00|465.8|456.7|466.9|457.8|467.1|458|465.8|456.7|270
1672962600000|2023-01-05 23:50:00|467|457.9|466.4|457.3|467|457.9|466.2|457.1|138
1672962900000|2023-01-05 23:55:00|466.46|457.36|466.7|457.6|466.7|457.6|465.9|456.8|138
1672963200000|2023-01-06 00:00:00|466.68|457.58|466.6|457.5|467.2|458.1|466.5|457.4|233
1672963500000|2023-01-06 00:05:00|466.68|457.58|468.57|459.47|468.6|459.5|466.6|457.5|302
1672963800000|2023-01-06 00:10:00|468.5|459.4|467.65|458.55|468.9|459.8|467.4|458.3|392
1672964100000|2023-01-06 00:15:00|467.75|458.65|467.8|458.7|467.8|458.7|467.2|458.1|169
1672964400000|2023-01-06 00:20:00|467.75|458.65|468.35|459.25|468.8|459.7|467.75|458.65|154
1672964700000|2023-01-06 00:25:00|468.4|459.3|469.1|460|469.1|460|468.4|459.3|170
1672965000000|2023-01-06 00:30:00|468.9|459.8|469.85|460.75|470.1|461|468.9|459.8|286
1672965300000|2023-01-06 00:35:00|469.89|460.79|469.8|460.7|470.6|461.5|469.53|460.43|234
1672965600000|2023-01-06 00:40:00|469.87|460.77|469.69|460.59|470|460.9|469.5|460.4|168
1672965900000|2023-01-06 00:45:00|469.7|460.6|470.7|461.6|471|461.9|469.5|460.4|240
1672966200000|2023-01-06 00:50:00|470.65|461.55|470.3|461.2|470.7|461.6|470.2|461.1|226
1672966500000|2023-01-06 00:55:00|470.29|461.19|470.6|461.5|470.6|461.5|469.9|460.8|96
1672966800000|2023-01-06 01:00:00|470.65|461.55|469.85|460.75|470.65|461.55|469.7|460.6|147
1672967100000|2023-01-06 01:05:00|469.88|460.78|469.6|460.5|469.9|460.8|469.5|460.4|179
1672967400000|2023-01-06 01:10:00|469.67|460.57|470.2|461.1|470.5|461.4|469.5|460.4|250
1672967700000|2023-01-06 01:15:00|470.3|461.2|469.75|460.65|470.3|461.2|469.6|460.5|297
1672968000000|2023-01-06 01:20:00|469.6|460.5|469.5|460.4|469.8|460.7|469.4|460.3|227
1672968300000|2023-01-06 01:25:00|469.64|460.54|469.3|460.2|469.7|460.6|468.9|459.8|144
1672968600000|2023-01-06 01:30:00|469.37|460.27|469.16|460.06|469.5|460.4|469.1|460|146
1672968900000|2023-01-06 01:35:00|469.1|460|468.75|459.65|469.2|460.1|468.75|459.65|197
1672969200000|2023-01-06 01:40:00|468.79|459.69|469.1|460|469.15|460.05|468.5|459.4|113
1672969500000|2023-01-06 01:45:00|469.05|459.95|468.7|459.6|469.1|460|468.7|459.6|83
1672969800000|2023-01-06 01:50:00|468.65|459.55|468.15|459.05|468.8|459.7|468.15|459.05|66
1672970100000|2023-01-06 01:55:00|468.18|459.08|468.19|459.09|468.5|459.4|467.5|458.4|285
1672970400000|2023-01-06 02:00:00|468.15|459.05|466.8|457.7|468.5|459.4|466.7|457.6|359
1672970700000|2023-01-06 02:05:00|466.85|457.75|467.45|458.35|467.6|458.5|466.3|457.2|318
1672971000000|2023-01-06 02:10:00|467.46|458.36|467.04|457.94|467.6|458.5|466.6|457.5|280
1672971300000|2023-01-06 02:15:00|466.9|457.8|468|458.9|468|458.9|466.9|457.8|257
1672971600000|2023-01-06 02:20:00|467.8|458.7|468|458.9|468|458.9|467.3|458.2|120
1672971900000|2023-01-06 02:25:00|467.96|458.86|467.7|458.6|468.1|459|467.6|458.5|128
1672972200000|2023-01-06 02:30:00|467.6|458.5|467.8|458.7|468.5|459.4|467.4|458.3|89
1672972500000|2023-01-06 02:35:00|467.7|458.6|467.9|458.8|468.2|459.1|467.7|458.6|93
1672972800000|2023-01-06 02:40:00|467.95|458.85|468.1|459|468.7|459.6|467.95|458.85|163
1672973100000|2023-01-06 02:45:00|468.17|459.07|468.2|459.1|468.55|459.45|468.1|459|97
1672973400000|2023-01-06 02:50:00|468.3|459.2|468.5|459.4|468.75|459.65|468.3|459.2|106
1672973700000|2023-01-06 02:55:00|468.45|459.35|468.8|459.7|468.8|459.7|468.3|459.2|188
1672974000000|2023-01-06 03:00:00|468.6|459.5|468.3|459.2|468.9|459.8|468.3|459.2|107
1672974300000|2023-01-06 03:05:00|468.4|459.3|468.26|459.16|468.7|459.6|468.15|459.05|165
1672974600000|2023-01-06 03:10:00|468.3|459.2|468.35|459.25|468.5|459.4|468.2|459.1|112
1672974900000|2023-01-06 03:15:00|468.45|459.35|468.9|459.8|469.1|460|468.35|459.25|85
1672975200000|2023-01-06 03:20:00|469.04|459.94|469.4|460.3|469.6|460.5|468.85|459.75|183
1672975500000|2023-01-06 03:25:00|469.35|460.25|469.8|460.7|470.3|461.2|469.3|460.2|173
1672975800000|2023-01-06 03:30:00|469.68|460.58|469.45|460.35|470.2|461.1|469.45|460.35|181
1672976100000|2023-01-06 03:35:00|469.4|460.3|468.6|459.5|469.4|460.3|468.6|459.5|135
1672976400000|2023-01-06 03:40:00|468.64|459.54|469.1|460|469.1|460|468.4|459.3|140
1672976700000|2023-01-06 03:45:00|469.05|459.95|469|459.9|469.3|460.2|468.8|459.7|158
1672977000000|2023-01-06 03:50:00|468.9|459.8|468.9|459.8|468.95|459.85|468.8|459.7|129
1672977300000|2023-01-06 03:55:00|468.85|459.75|468.15|459.05|469|459.9|468.15|459.05|27
1672977600000|2023-01-06 04:00:00|468.1|459|469.1|460|469.2|460.1|468.1|459|144
1672977900000|2023-01-06 04:05:00|469.2|460.1|469|459.9|469.2|460.1|468.9|459.8|78
1672978200000|2023-01-06 04:10:00|468.98|459.88|468.6|459.5|469|459.9|468.4|459.3|129
1672978500000|2023-01-06 04:15:00|468.55|459.45|467.85|458.75|468.6|459.5|467.7|458.6|225
1672978800000|2023-01-06 04:20:00|467.8|458.7|467.7|458.6|468|458.9|467.47|458.37|131
1672979100000|2023-01-06 04:25:00|467.54|458.44|466.5|457.4|467.6|458.5|466.3|457.2|263
1672979400000|2023-01-06 04:30:00|466.45|457.35|466.4|457.3|466.85|457.75|465.28|456.18|272
1672979700000|2023-01-06 04:35:00|466.43|457.33|466.6|457.5|466.7|457.6|466.3|457.2|213
1672980000000|2023-01-06 04:40:00|466.57|457.47|466.2|457.1|466.6|457.5|466|456.9|115
1672980300000|2023-01-06 04:45:00|466.1|457|466.25|457.15|466.5|457.4|465.9|456.8|172
1672980600000|2023-01-06 04:50:00|466.1|457|466.8|457.7|466.9|457.8|466.1|457|285
1672980900000|2023-01-06 04:55:00|466.75|457.65|467.2|458.1|467.2|458.1|466.5|457.4|181
1672981200000|2023-01-06 05:00:00|467.1|458|467.05|457.95|467.2|458.1|466.68|457.58|270
1672981500000|2023-01-06 05:05:00|467.1|458|467.2|458.1|467.3|458.2|466.9|457.8|77
1672981800000|2023-01-06 05:10:00|467.15|458.05|467|457.9|467.4|458.3|466.95|457.85|117
1672982100000|2023-01-06 05:15:00|467.1|458|467.1|458|467.2|458.1|466.8|457.7|140
1672982400000|2023-01-06 05:20:00|467.05|457.95|467.2|458.1|467.3|458.2|467|457.9|37
1672982700000|2023-01-06 05:25:00|467.15|458.05|466.4|457.3|467.15|458.05|466.4|457.3|57
1672983000000|2023-01-06 05:30:00|466.35|457.25|467|457.9|467.1|458|466.3|457.2|113
1672983300000|2023-01-06 05:35:00|466.85|457.75|466.85|457.75|467|457.9|466.65|457.55|135
1672983600000|2023-01-06 05:40:00|466.9|457.8|466.4|457.3|466.9|457.8|466.1|457|154
1672983900000|2023-01-06 05:45:00|466.38|457.28|466.41|457.31|466.45|457.35|466.15|457.05|67
1672984200000|2023-01-06 05:50:00|466.4|457.3|466.43|457.33|466.43|457.33|466.01|456.91|88
1672984500000|2023-01-06 05:55:00|466.4|457.3|466.8|457.7|466.9|457.8|466.4|457.3|58
1672984800000|2023-01-06 06:00:00|466.75|457.65|467.1|458|467.25|458.15|466.6|457.5|113
1672985100000|2023-01-06 06:05:00|467.15|458.05|466.6|457.5|467.2|458.1|466.2|457.1|149
1672985400000|2023-01-06 06:10:00|466.57|457.47|466.6|457.5|466.65|457.55|466.3|457.2|79
1672985700000|2023-01-06 06:15:00|466.65|457.55|466.3|457.2|466.7|457.6|466.3|457.2|87
1672986000000|2023-01-06 06:20:00|466.36|457.26|465.6|456.5|466.36|457.26|465.45|456.35|186
1672986300000|2023-01-06 06:25:00|465.5|456.4|465.09|455.99|465.8|456.7|465.05|455.95|178
1672986600000|2023-01-06 06:30:00|465.05|455.95|464.27|455.17|465.15|456.05|463.9|454.8|169
1672986900000|2023-01-06 06:35:00|464.2|455.1|462.36|453.26|464.6|455.5|461.7|452.6|228
1672987200000|2023-01-06 06:40:00|462.35|453.25|462.5|453.4|462.6|453.5|461.6|452.5|375
1672987500000|2023-01-06 06:45:00|462.4|453.3|461|451.9|462.5|453.4|460.6|451.5|277
1672987800000|2023-01-06 06:50:00|460.9|451.8|461.3|452.2|461.3|452.2|460.4|451.3|238
1672988100000|2023-01-06 06:55:00|461.2|452.1|460.6|451.5|461.2|452.1|460|450.9|209
1672988400000|2023-01-06 07:00:00|460.55|451.45|460.6|451.5|460.7|451.6|459.6|450.5|236
1672988700000|2023-01-06 07:05:00|460.65|451.55|461|451.9|461.3|452.2|460.25|451.15|256
1672989000000|2023-01-06 07:10:00|461.04|451.94|461.15|452.05|461.5|452.4|460.8|451.7|263
1672989300000|2023-01-06 07:15:00|461.1|452|461.5|452.4|461.5|452.4|461|451.9|250
1672989600000|2023-01-06 07:20:00|461.45|452.35|461.9|452.8|461.9|452.8|461.4|452.3|217
1672989900000|2023-01-06 07:25:00|461.85|452.75|462.4|453.3|462.6|453.5|461.8|452.7|173
1672990200000|2023-01-06 07:30:00|462.46|453.36|462.2|453.1|462.6|453.5|461.5|452.4|190
1672990500000|2023-01-06 07:35:00|462.25|453.15|462.2|453.1|462.4|453.3|462.1|453|125
1672990800000|2023-01-06 07:40:00|462.18|453.08|461.65|452.55|462.2|453.1|461.6|452.5|139
1672991100000|2023-01-06 07:45:00|461.64|452.54|462.1|453|462.1|453|461.5|452.4|106
1672991400000|2023-01-06 07:50:00|462|452.9|462.15|453.05|462.15|453.05|461.9|452.8|82
1672991700000|2023-01-06 07:55:00|462.2|453.1|462.3|453.2|462.52|453.42|462.1|453|165
1672992000000|2023-01-06 08:00:00|462.2|453.1|463.3|454.2|463.8|454.7|462.2|453.1|303
1672992300000|2023-01-06 08:05:00|463.33|454.23|463.3|454.2|463.5|454.4|462.8|453.7|172
1672992600000|2023-01-06 08:10:00|463.35|454.25|463.2|454.1|463.4|454.3|463.1|454|130
1672992900000|2023-01-06 08:15:00|463.25|454.15|463.9|454.8|463.95|454.85|463.2|454.1|113
1672993200000|2023-01-06 08:20:00|463.85|454.75|463.35|454.25|463.95|454.85|463.3|454.2|86
1672993500000|2023-01-06 08:25:00|463.4|454.3|463.17|454.07|463.65|454.55|463.1|454|163
1672993800000|2023-01-06 08:30:00|463.2|454.1|462.9|453.8|463.4|454.3|462.9|453.8|163
1672994100000|2023-01-06 08:35:00|462.85|453.75|463.2|454.1|463.3|454.2|462.6|453.5|128
1672994400000|2023-01-06 08:40:00|463.15|454.05|463.4|454.3|463.4|454.3|463.1|454|54
1672994700000|2023-01-06 08:45:00|463.37|454.27|463.5|454.4|463.5|454.4|463.3|454.2|105
1672995000000|2023-01-06 08:50:00|463.6|454.5|463.6|454.5|463.7|454.6|463.5|454.4|109
1672995300000|2023-01-06 08:55:00|463.57|454.47|462.9|453.8|463.6|454.5|462.9|453.8|86
1672995600000|2023-01-06 09:00:00|463.03|453.93|462.5|453.4|463.03|453.93|462.3|453.2|165
1672995900000|2023-01-06 09:05:00|462.4|453.3|461.4|452.3|462.4|453.3|461.3|452.2|160
1672996200000|2023-01-06 09:10:00|461.3|452.2|461.8|452.7|462|452.9|461.2|452.1|199
1672996500000|2023-01-06 09:15:00|461.86|452.76|462.07|452.97|462.1|453|461.8|452.7|69
1672996800000|2023-01-06 09:20:00|462.1|453|462.3|453.2|462.3|453.2|460.85|451.75|222
1672997100000|2023-01-06 09:25:00|462.25|453.15|462.1|453|462.3|453.2|462|452.9|70
1672997400000|2023-01-06 09:30:00|462.2|453.1|462.3|453.2|462.3|453.2|461.9|452.8|65
1672997700000|2023-01-06 09:35:00|462.25|453.15|461.3|452.2|462.3|453.2|461.25|452.15|140
1672998000000|2023-01-06 09:40:00|461.2|452.1|462|452.9|462|452.9|461.2|452.1|112
1672998300000|2023-01-06 09:45:00|461.95|452.85|461.7|452.6|462|452.9|461.55|452.45|86
1672998600000|2023-01-06 09:50:00|461.8|452.7|461.8|452.7|461.9|452.8|461.7|452.6|84
1672998900000|2023-01-06 09:55:00|461.78|452.68|462.1|453|462.5|453.4|461.7|452.6|216
1672999200000|2023-01-06 10:00:00|462.17|453.07|462.7|453.6|462.7|453.6|462.1|453|172
1672999500000|2023-01-06 10:05:00|462.8|453.7|462.58|453.48|462.9|453.8|462.4|453.3|109
1672999800000|2023-01-06 10:10:00|462.55|453.45|462.47|453.37|462.7|453.6|462.35|453.25|111
1673000100000|2023-01-06 10:15:00|462.49|453.39|462.6|453.5|462.7|453.6|462.35|453.25|121
1673000400000|2023-01-06 10:20:00|462.75|453.65|463.1|454|463.1|454|462.65|453.55|161
1673000700000|2023-01-06 10:25:00|463.05|453.95|462.88|453.78|463.1|454|462.8|453.7|92
1673001000000|2023-01-06 10:30:00|462.9|453.8|463.45|454.35|463.5|454.4|462.9|453.8|100
1673001300000|2023-01-06 10:35:00|463.4|454.3|463.2|454.1|463.95|454.85|463.2|454.1|159
1673001600000|2023-01-06 10:40:00|463.15|454.05|463.1|454|463.15|454.05|462.8|453.7|62
1673001900000|2023-01-06 10:45:00|463.05|453.95|462.7|453.6|463.08|453.98|462.6|453.5|72
1673002200000|2023-01-06 10:50:00|462.6|453.5|462.7|453.6|462.9|453.8|462.1|453|254
1673002500000|2023-01-06 10:55:00|462.76|453.66|462.24|453.14|462.85|453.75|461.4|452.3|281
1673002800000|2023-01-06 11:00:00|462.15|453.05|462.2|453.1|462.6|453.5|462.05|452.95|308
1673003100000|2023-01-06 11:05:00|462.31|453.21|463.54|454.44|463.95|454.85|461.8|452.7|555
1673003400000|2023-01-06 11:10:00|463.4|454.3|464|454.9|464.2|455.1|463.05|453.95|229
1673003700000|2023-01-06 11:15:00|463.95|454.85|463.9|454.8|464.1|455|463.4|454.3|199
1673004000000|2023-01-06 11:20:00|463.85|454.75|464.6|455.5|465.2|456.1|463.6|454.5|141
1673004300000|2023-01-06 11:25:00|464.5|455.4|464.4|455.3|464.5|455.4|463.4|454.3|260
1673004600000|2023-01-06 11:30:00|464.2|455.1|464|454.9|464.5|455.4|463.8|454.7|227
1673004900000|2023-01-06 11:35:00|463.95|454.85|464|454.9|464|454.9|463.35|454.25|231
1673005200000|2023-01-06 11:40:00|464.05|454.95|464.7|455.6|465.5|456.4|464|454.9|245
1673005500000|2023-01-06 11:45:00|464.6|455.5|464.9|455.8|465.25|456.15|464.57|455.47|191
1673005800000|2023-01-06 11:50:00|464.8|455.7|464.6|455.5|464.9|455.8|464.6|455.5|63
1673006100000|2023-01-06 11:55:00|464.66|455.56|464.9|455.8|465.2|456.1|464.4|455.3|153
1673006400000|2023-01-06 12:00:00|464.85|455.75|464.1|455|465.2|456.1|464.1|455|178
1673006700000|2023-01-06 12:05:00|464.05|454.95|463.5|454.4|464.1|455|463.4|454.3|172
1673007000000|2023-01-06 12:10:00|463.47|454.37|464.3|455.2|464.64|455.54|463.1|454|173
1673007300000|2023-01-06 12:15:00|464.2|455.1|463.85|454.75|464.5|455.4|463.4|454.3|309
1673007600000|2023-01-06 12:20:00|463.83|454.73|463.45|454.35|463.9|454.8|463.35|454.25|89
1673007900000|2023-01-06 12:25:00|463.5|454.4|462.5|453.4|463.5|454.4|462.3|453.2|194
1673008200000|2023-01-06 12:30:00|462.55|453.45|463.1|454|463.2|454.1|462.1|453|186
1673008500000|2023-01-06 12:35:00|463.15|454.05|463.7|454.6|463.7|454.6|463.15|454.05|124
1673008800000|2023-01-06 12:40:00|463.65|454.55|463.75|454.65|463.9|454.8|463.4|454.3|181
1673009100000|2023-01-06 12:45:00|463.7|454.6|464.3|455.2|464.3|455.2|463.4|454.3|132
1673009400000|2023-01-06 12:50:00|464.25|455.15|464.34|455.24|464.4|455.3|463.9|454.8|235
1673009700000|2023-01-06 12:55:00|464.3|455.2|463.6|454.5|464.3|455.2|463.3|454.2|285
1673010000000|2023-01-06 13:00:00|463.55|454.45|463|453.9|463.6|454.5|462.6|453.5|322
1673010300000|2023-01-06 13:05:00|463.05|453.95|462.95|453.85|463.45|454.35|462.6|453.5|338
1673010600000|2023-01-06 13:10:00|463|453.9|463.5|454.4|463.5|454.4|462.1|453|282
1673010900000|2023-01-06 13:15:00|463.45|454.35|463.75|454.65|463.95|454.85|463.35|454.25|258
1673011200000|2023-01-06 13:20:00|463.7|454.6|463.1|454|463.9|454.8|463.1|454|242
1673011500000|2023-01-06 13:25:00|463.2|454.1|461.3|452.2|463.4|454.3|461.3|452.2|230
1673011800000|2023-01-06 13:30:00|461.25|452.15|464.4|455.3|464.56|455.46|460.95|451.85|810
1673012100000|2023-01-06 13:35:00|464.5|455.4|464.5|455.4|465.2|456.1|464.2|455.1|527
1673012400000|2023-01-06 13:40:00|464.47|455.37|469.16|460.06|469.3|460.2|464.4|455.3|527
1673012700000|2023-01-06 13:45:00|469.17|460.07|468|458.9|469.98|460.88|468|458.9|427
1673013000000|2023-01-06 13:50:00|468.05|458.95|466.75|457.65|468.05|458.95|466.65|457.55|467
1673013300000|2023-01-06 13:55:00|466.73|457.63|466.8|457.7|467.3|458.2|466.03|456.93|392
1673013600000|2023-01-06 14:00:00|466.85|457.75|467.9|458.8|468.08|458.98|466.5|457.4|351
1673013900000|2023-01-06 14:05:00|467.85|458.75|466.7|457.6|467.92|458.82|466.4|457.3|274
1673014200000|2023-01-06 14:10:00|466.75|457.65|466.3|457.2|467|457.9|466.2|457.1|272
1673014500000|2023-01-06 14:15:00|466.4|457.3|466.7|457.6|466.7|457.6|466.1|457|279
1673014800000|2023-01-06 14:20:00|466.75|457.65|468.1|459|468.1|459|466.6|457.5|259
1673015100000|2023-01-06 14:25:00|468.2|459.1|467.98|458.88|468.3|459.2|467.6|458.5|375
1673015400000|2023-01-06 14:30:00|468.05|458.95|469.52|460.42|469.65|460.55|467.5|458.4|565
1673015700000|2023-01-06 14:35:00|469.55|460.45|468.6|459.5|469.65|460.55|468.2|459.1|517
1673016000000|2023-01-06 14:40:00|468.5|459.4|467.4|458.3|469.2|460.1|467.4|458.3|496
1673016300000|2023-01-06 14:45:00|467.55|458.45|467.7|458.6|467.9|458.8|467.1|458|432
1673016600000|2023-01-06 14:50:00|467.6|458.5|468.5|459.4|468.65|459.55|467.53|458.43|304
1673016900000|2023-01-06 14:55:00|468.6|459.5|468.65|459.55|468.9|459.8|468|458.9|313
1673017200000|2023-01-06 15:00:00|468.86|459.76|468.75|459.65|469.7|460.6|468.7|459.6|534
1673017500000|2023-01-06 15:05:00|468.8|459.7|469.35|460.25|469.7|460.6|468.4|459.3|306
1673017800000|2023-01-06 15:10:00|469.4|460.3|469|459.9|469.7|460.6|469|459.9|211
1673018100000|2023-01-06 15:15:00|469.1|460|469.8|460.7|469.9|460.8|469.06|459.96|240
1673018400000|2023-01-06 15:20:00|469.84|460.74|469.4|460.3|470|460.9|468.95|459.85|175
1673018700000|2023-01-06 15:25:00|469.5|460.4|468.9|459.8|469.6|460.5|468.6|459.5|127
1673019000000|2023-01-06 15:30:00|468.96|459.86|470|460.9|470.3|461.2|468.8|459.7|178
1673019300000|2023-01-06 15:35:00|469.95|460.85|470.47|461.37|470.8|461.7|469.95|460.85|180
1673019600000|2023-01-06 15:40:00|470.5|461.4|471.4|462.3|472.05|462.95|470.47|461.37|277
1673019900000|2023-01-06 15:45:00|471.5|462.4|472.2|463.1|472.6|463.5|471.4|462.3|258
1673020200000|2023-01-06 15:50:00|472.1|463|471.1|462|472.2|463.1|470.35|461.25|219
1673020500000|2023-01-06 15:55:00|471|461.9|471.6|462.5|472.1|463|470.75|461.65|219
1673020800000|2023-01-06 16:00:00|471.65|462.55|471.16|462.06|472.85|463.75|471|461.9|374
1673021100000|2023-01-06 16:05:00|471.1|462|470.8|461.7|471.2|462.1|470.4|461.3|319
1673021400000|2023-01-06 16:10:00|470.7|461.6|470.3|461.2|470.9|461.8|470.1|461|217
1673021700000|2023-01-06 16:15:00|470.27|461.17|470.5|461.4|470.6|461.5|470.1|461|151
1673022000000|2023-01-06 16:20:00|470.55|461.45|471.2|462.1|471.3|462.2|470.5|461.4|143
1673022300000|2023-01-06 16:25:00|471.15|462.05|470.7|461.6|471.15|462.05|470.6|461.5|60
1673022600000|2023-01-06 16:30:00|470.6|461.5|470.9|461.8|471.1|462|470.3|461.2|143
1673022900000|2023-01-06 16:35:00|470.96|461.86|471.06|461.96|471.1|462|470.6|461.5|134
1673023200000|2023-01-06 16:40:00|471.1|462|470.9|461.8|471.4|462.3|470.8|461.7|177
1673023500000|2023-01-06 16:45:00|470.86|461.76|470.9|461.8|471.1|462|470.6|461.5|88
1673023800000|2023-01-06 16:50:00|470.86|461.76|471|461.9|471.6|462.5|470.7|461.6|167
1673024100000|2023-01-06 16:55:00|471.05|461.95|470.7|461.6|471.5|462.4|470.7|461.6|218
1673024400000|2023-01-06 17:00:00|470.8|461.7|470.9|461.8|471.7|462.6|470.8|461.7|171
1673024700000|2023-01-06 17:05:00|471|461.9|470.75|461.65|471.05|461.95|470.6|461.5|40
1673025000000|2023-01-06 17:10:00|470.7|461.6|470.6|461.5|470.7|461.6|470.2|461.1|31
1673025300000|2023-01-06 17:15:00|470.55|461.45|470.7|461.6|470.8|461.7|470.4|461.3|94
1673025600000|2023-01-06 17:20:00|470.75|461.65|471.2|462.1|471.5|462.4|470.75|461.65|148
1673025900000|2023-01-06 17:25:00|471.17|462.07|471.1|462|471.5|462.4|470.7|461.6|237
1673026200000|2023-01-06 17:30:00|471.17|462.07|471.07|461.97|471.7|462.6|471|461.9|160
1673026500000|2023-01-06 17:35:00|471.1|462|471|461.9|471.2|462.1|470.7|461.6|147
1673026800000|2023-01-06 17:40:00|471.07|461.97|471.1|462|471.1|462|471|461.9|74
1673027100000|2023-01-06 17:45:00|471|461.9|471.15|462.05|471.4|462.3|471|461.9|85
1673027400000|2023-01-06 17:50:00|471|461.9|470.9|461.8|471.4|462.3|470.75|461.65|98
1673027700000|2023-01-06 17:55:00|470.97|461.87|470.9|461.8|471.1|462|470.85|461.75|158
1673028000000|2023-01-06 18:00:00|470.85|461.75|471.9|462.8|472|462.9|470.85|461.75|214
1673028300000|2023-01-06 18:05:00|471.95|462.85|472.8|463.7|472.9|463.8|471.9|462.8|312
1673028600000|2023-01-06 18:10:00|472.86|463.76|472.27|463.17|473.1|464|472.1|463|292
1673028900000|2023-01-06 18:15:00|472.3|463.2|472.2|463.1|472.6|463.5|472.1|463|163
1673029200000|2023-01-06 18:20:00|472.1|463|472.9|463.8|472.9|463.8|472.1|463|136
1673029500000|2023-01-06 18:25:00|472.95|463.85|472.15|463.05|473.2|464.1|472|462.9|126
1673029800000|2023-01-06 18:30:00|472.1|463|472.4|463.3|472.8|463.7|472.1|463|173
1673030100000|2023-01-06 18:35:00|472.35|463.25|471.9|462.8|472.5|463.4|471.8|462.7|164
1673030400000|2023-01-06 18:40:00|472|462.9|472.1|463|472.7|463.6|472|462.9|118
1673030700000|2023-01-06 18:45:00|472.16|463.06|471.4|462.3|472.3|463.2|471.4|462.3|137
1673031000000|2023-01-06 18:50:00|471.36|462.26|470.8|461.7|471.6|462.5|470.7|461.6|204
1673031300000|2023-01-06 18:55:00|470.9|461.8|470.6|461.5|471.2|462.1|470.4|461.3|239
1673031600000|2023-01-06 19:00:00|470.67|461.57|470.56|461.46|471|461.9|470.5|461.4|241
1673031900000|2023-01-06 19:05:00|470.6|461.5|470.04|460.94|470.6|461.5|469.4|460.3|269
1673032200000|2023-01-06 19:10:00|469.9|460.8|470|460.9|470.4|461.3|469.6|460.5|252
1673032500000|2023-01-06 19:15:00|469.9|460.8|470.64|461.54|470.7|461.6|469.8|460.7|239
1673032800000|2023-01-06 19:20:00|470.5|461.4|471.1|462|471.5|462.4|470.5|461.4|257
1673033100000|2023-01-06 19:25:00|471.24|462.14|470.7|461.6|471.6|462.5|470.7|461.6|257
1673033400000|2023-01-06 19:30:00|470.73|461.63|471.2|462.1|471.5|462.4|470.7|461.6|119
1673033700000|2023-01-06 19:35:00|471.3|462.2|472.6|463.5|472.8|463.7|471.3|462.2|264
1673034000000|2023-01-06 19:40:00|472.65|463.55|472.6|463.5|473.2|464.1|471.7|462.6|246
1673034300000|2023-01-06 19:45:00|472.58|463.48|472.8|463.7|472.9|463.8|471.9|462.8|297
1673034600000|2023-01-06 19:50:00|472.9|463.8|473|463.9|473.1|464|472.3|463.2|166
1673034900000|2023-01-06 19:55:00|472.9|463.8|472.2|463.1|473|463.9|471.9|462.8|115
1673035200000|2023-01-06 20:00:00|472.3|463.2|472.2|463.1|473.3|464.2|471.9|462.8|262
1673035500000|2023-01-06 20:05:00|472.3|463.2|472.4|463.3|472.85|463.75|471.9|462.8|258
1673035800000|2023-01-06 20:10:00|472.46|463.36|472.3|463.2|472.7|463.6|472.3|463.2|166
1673036100000|2023-01-06 20:15:00|472.4|463.3|472.6|463.5|473.15|464.05|472.4|463.3|130
1673036400000|2023-01-06 20:20:00|472.63|463.53|471.3|462.2|472.7|463.6|471.3|462.2|159
1673036700000|2023-01-06 20:25:00|471.4|462.3|470.45|461.35|471.5|462.4|469.9|460.8|262
1673037000000|2023-01-06 20:30:00|470.43|461.33|470.9|461.8|471.1|462|470.4|461.3|248
1673037300000|2023-01-06 20:35:00|471|461.9|470.5|461.4|471|461.9|470.3|461.2|186
1673037600000|2023-01-06 20:40:00|470.6|461.5|470.5|461.4|470.8|461.7|470.3|461.2|106
1673037900000|2023-01-06 20:45:00|470.56|461.46|470.3|461.2|470.6|461.5|470|460.9|82
1673038200000|2023-01-06 20:50:00|470.28|461.18|469.7|460.6|470.28|461.18|469.5|460.4|197
1673038500000|2023-01-06 20:55:00|469.85|460.75|469.6|460.5|470.1|461|469.4|460.3|215
1673038800000|2023-01-06 21:00:00|469.7|460.6|469.56|460.46|469.95|460.85|469.55|460.45|81
1673039100000|2023-01-06 21:05:00|469.61|460.51|469.67|460.57|469.94|460.84|469.4|460.3|59
1673039400000|2023-01-06 21:10:00|469.66|460.56|469.75|460.65|469.75|460.65|469.58|460.48|51
1673039700000|2023-01-06 21:15:00|469.72|460.62|470.15|461.05|470.15|461.05|469.72|460.62|39
1673040000000|2023-01-06 21:20:00|470.17|461.07|470.3|461.2|470.4|461.3|470.11|461.01|29
1673040300000|2023-01-06 21:25:00|470.17|461.07|470.1|461|470.44|461.34|470.1|461|29
1673040600000|2023-01-06 21:30:00|470.11|461.01|470.69|461.59|470.74|461.64|470.11|461.01|41
1673040900000|2023-01-06 21:35:00|470.7|461.6|470.5|461.4|470.9|461.8|470.5|461.4|36
1673041200000|2023-01-06 21:40:00|470.51|461.41|470.5|461.4|470.76|461.66|470.13|461.03|55
1673041500000|2023-01-06 21:45:00|470.52|461.42|470.18|461.08|470.56|461.46|470.18|461.08|44
1673041800000|2023-01-06 21:50:00|470.19|461.09|470.46|461.36|470.5|461.4|470.18|461.08|43
1673042100000|2023-01-06 21:55:00|470.44|461.34|470.16|461.06|470.44|461.34|470.02|460.92|32
1673078400000|2023-01-07 08:00:00|471.45|462.35|471.78|462.68|472.09|462.99|471.45|462.35|74
1673078700000|2023-01-07 08:05:00|471.84|462.74|471.51|462.41|471.84|462.74|471.43|462.33|53
1673079000000|2023-01-07 08:10:00|471.5|462.4|470.81|461.71|471.5|462.4|470.81|461.71|48
1673079300000|2023-01-07 08:15:00|470.77|461.67|471.11|462.01|471.35|462.25|470.77|461.67|47
1673079600000|2023-01-07 08:20:00|471.07|461.97|471.02|461.92|471.22|462.12|470.81|461.71|44
1673079900000|2023-01-07 08:25:00|471.03|461.93|470.62|461.52|471.06|461.96|470.62|461.52|53
1673080200000|2023-01-07 08:30:00|470.63|461.53|470.87|461.77|470.95|461.85|470.42|461.32|65
1673080500000|2023-01-07 08:35:00|470.88|461.78|470.62|461.52|470.91|461.81|470.52|461.42|54
1673080800000|2023-01-07 08:40:00|470.55|461.45|470.81|461.71|470.81|461.71|470.5|461.4|29
1673081100000|2023-01-07 08:45:00|470.9|461.8|470.81|461.71|471.09|461.99|470.79|461.69|52
1673081400000|2023-01-07 08:50:00|470.71|461.61|470.71|461.61|470.71|461.61|470.52|461.42|47
1673081700000|2023-01-07 08:55:00|470.69|461.59|470.42|461.32|470.71|461.61|470.35|461.25|49
1673082000000|2023-01-07 09:00:00|470.41|461.31|470.41|461.31|470.45|461.35|470.22|461.12|47
1673082300000|2023-01-07 09:05:00|470.42|461.32|470.83|461.73|471.41|462.31|470.42|461.32|70
1673082600000|2023-01-07 09:10:00|470.82|461.72|471.19|462.09|471.19|462.09|470.82|461.72|55
1673082900000|2023-01-07 09:15:00|471.11|462.01|470.81|461.71|471.11|462.01|470.7|461.6|77
1673083200000|2023-01-07 09:20:00|470.7|461.6|471.2|462.1|471.24|462.14|470.7|461.6|21
1673083500000|2023-01-07 09:25:00|471.21|462.11|471.2|462.1|471.21|462.11|471.05|461.95|22
1673083800000|2023-01-07 09:30:00|471.21|462.11|471.01|461.91|471.21|462.11|470.78|461.68|25
1673084100000|2023-01-07 09:35:00|471|461.9|471.01|461.91|471.01|461.91|470.71|461.61|31
1673084400000|2023-01-07 09:40:00|471.09|461.99|471.26|462.16|471.6|462.5|471.05|461.95|22
1673084700000|2023-01-07 09:45:00|471.27|462.17|471.21|462.11|471.31|462.21|471.1|462|20
1673085000000|2023-01-07 09:50:00|471.22|462.12|471.3|462.2|471.39|462.29|471.13|462.03|47
1673085300000|2023-01-07 09:55:00|471.31|462.21|470.95|461.85|471.31|462.21|470.94|461.84|13
1673085600000|2023-01-07 10:00:00|470.85|461.75|470.81|461.71|470.85|461.75|470.45|461.35|38
1673085900000|2023-01-07 10:05:00|470.7|461.6|470.88|461.78|471|461.9|470.65|461.55|28
1673086200000|2023-01-07 10:10:00|470.9|461.8|470.91|461.81|470.91|461.81|470.7|461.6|20
1673086500000|2023-01-07 10:15:00|470.87|461.77|470.91|461.81|470.91|461.81|470.8|461.7|14
1673086800000|2023-01-07 10:20:00|470.85|461.75|470.5|461.4|470.85|461.75|470.5|461.4|19
1673087100000|2023-01-07 10:25:00|470.6|461.5|470.3|461.2|470.66|461.56|470.3|461.2|24
1673087400000|2023-01-07 10:30:00|470.2|461.1|470.51|461.41|470.62|461.52|470.2|461.1|27
1673087700000|2023-01-07 10:35:00|470.4|461.3|470.33|461.23|470.51|461.41|470.32|461.22|8
1673088000000|2023-01-07 10:40:00|470.32|461.22|470.03|460.93|470.41|461.31|469.9|460.8|36
1673088300000|2023-01-07 10:45:00|470.11|461.01|470.33|461.23|470.41|461.31|470.05|460.95|20
1673088600000|2023-01-07 10:50:00|470.32|461.22|470.62|461.52|470.72|461.62|470.31|461.21|57
1673088900000|2023-01-07 10:55:00|470.5|461.4|470.68|461.58|470.75|461.65|470.5|461.4|24
1673089200000|2023-01-07 11:00:00|470.64|461.54|469.81|460.71|470.68|461.58|469.7|460.6|84
1673089500000|2023-01-07 11:05:00|469.9|460.8|470.21|461.11|470.21|461.11|469.9|460.8|20
1673089800000|2023-01-07 11:10:00|470.1|461|469.92|460.82|470.21|461.11|469.78|460.68|49
1673090100000|2023-01-07 11:15:00|469.93|460.83|469.61|460.51|469.93|460.83|469.55|460.45|40
1673090400000|2023-01-07 11:20:00|469.6|460.5|470.01|460.91|470.01|460.91|469.6|460.5|39
1673090700000|2023-01-07 11:25:00|470.05|460.95|470.17|461.07|470.19|461.09|469.95|460.85|42
1673091000000|2023-01-07 11:30:00|470.27|461.17|470.19|461.09|470.28|461.18|470.05|460.95|25
1673091300000|2023-01-07 11:35:00|470.05|460.95|470.2|461.1|470.2|461.1|470.05|460.95|21
1673091600000|2023-01-07 11:40:00|470.05|460.95|470.01|460.91|470.33|461.23|469.85|460.75|33
1673091900000|2023-01-07 11:45:00|469.97|460.87|470.11|461.01|470.2|461.1|469.95|460.85|47
1673092200000|2023-01-07 11:50:00|470.07|460.97|470.11|461.01|470.11|461.01|469.95|460.85|14
1673092500000|2023-01-07 11:55:00|470.06|460.96|469.42|460.32|470.11|461.01|469.3|460.2|86
1673092800000|2023-01-07 12:00:00|469.39|460.29|469.5|460.4|469.71|460.61|469.07|459.97|71
1673093100000|2023-01-07 12:05:00|469.45|460.35|469.51|460.41|469.61|460.51|469.33|460.23|54
1673093400000|2023-01-07 12:10:00|469.47|460.37|469.79|460.69|469.79|460.69|469.3|460.2|52
1673093700000|2023-01-07 12:15:00|469.6|460.5|469.32|460.22|469.79|460.69|469.31|460.21|53
1673094000000|2023-01-07 12:20:00|469.27|460.17|469.4|460.3|469.4|460.3|469.15|460.05|34
1673094300000|2023-01-07 12:25:00|469.38|460.28|469.5|460.4|469.6|460.5|469.38|460.28|24
1673094600000|2023-01-07 12:30:00|469.35|460.25|469.11|460.01|469.57|460.47|469.11|460.01|31
1673094900000|2023-01-07 12:35:00|469.09|459.99|468.83|459.73|469.09|459.99|468.24|459.14|94
1673095200000|2023-01-07 12:40:00|468.85|459.75|469.39|460.29|469.39|460.29|468.85|459.75|52
1673095500000|2023-01-07 12:45:00|469.35|460.25|469.6|460.5|469.66|460.56|469.25|460.15|36
1673095800000|2023-01-07 12:50:00|469.61|460.51|469.7|460.6|469.88|460.78|469.58|460.48|34
1673096100000|2023-01-07 12:55:00|469.88|460.78|469.51|460.41|469.88|460.78|469.45|460.35|21
1673096400000|2023-01-07 13:00:00|469.55|460.45|469.58|460.48|469.58|460.48|469.4|460.3|20
1673096700000|2023-01-07 13:05:00|469.5|460.4|469.86|460.76|470.02|460.92|469.16|460.06|99
1673097000000|2023-01-07 13:10:00|469.88|460.78|469.89|460.79|470.11|461.01|469.6|460.5|70
1673097300000|2023-01-07 13:15:00|469.91|460.81|469.71|460.61|470.07|460.97|469.6|460.5|35
1673097600000|2023-01-07 13:20:00|469.76|460.66|469.53|460.43|469.8|460.7|469.51|460.41|16
1673097900000|2023-01-07 13:25:00|469.59|460.49|470.5|461.4|470.5|461.4|469.59|460.49|72
1673098200000|2023-01-07 13:30:00|470.45|461.35|470.77|461.67|470.77|461.67|470.31|461.21|84
1673098500000|2023-01-07 13:35:00|470.76|461.66|470.35|461.25|470.77|461.67|470.35|461.25|42
1673098800000|2023-01-07 13:40:00|470.32|461.22|470.33|461.23|470.41|461.31|470.28|461.18|21
1673099100000|2023-01-07 13:45:00|470.42|461.32|470.56|461.46|470.8|461.7|470.35|461.25|34
1673099400000|2023-01-07 13:50:00|470.55|461.45|470.53|461.43|470.56|461.46|470.45|461.35|14
1673099700000|2023-01-07 13:55:00|470.54|461.44|469.93|460.83|470.54|461.44|469.85|460.75|43
1673100000000|2023-01-07 14:00:00|469.9|460.8|469.55|460.45|469.9|460.8|469.35|460.25|52
1673100300000|2023-01-07 14:05:00|469.39|460.29|468.81|459.71|469.47|460.37|468.61|459.51|109
1673100600000|2023-01-07 14:10:00|468.9|459.8|468.92|459.82|469|459.9|468.51|459.41|60
1673100900000|2023-01-07 14:15:00|468.95|459.85|469.01|459.91|469.14|460.04|468.75|459.65|52
1673101200000|2023-01-07 14:20:00|469|459.9|468.8|459.7|469.05|459.95|468.8|459.7|37
1673101500000|2023-01-07 14:25:00|468.88|459.78|469.6|460.5|469.6|460.5|468.87|459.77|68
1673101800000|2023-01-07 14:30:00|469.5|460.4|469.69|460.59|469.73|460.63|469.35|460.25|39
1673102100000|2023-01-07 14:35:00|469.74|460.64|469.4|460.3|469.82|460.72|469.3|460.2|66
1673102400000|2023-01-07 14:40:00|469.41|460.31|469.66|460.56|469.69|460.59|469.21|460.11|69
1673102700000|2023-01-07 14:45:00|469.65|460.55|469.9|460.8|470.19|461.09|469.6|460.5|105
1673103000000|2023-01-07 14:50:00|469.94|460.84|469.89|460.79|469.97|460.87|469.85|460.75|17
1673103300000|2023-01-07 14:55:00|469.86|460.76|470.2|461.1|470.2|461.1|469.7|460.6|36
1673103600000|2023-01-07 15:00:00|470.12|461.02|470.06|460.96|470.12|461.02|469.95|460.85|20
1673103900000|2023-01-07 15:05:00|470.05|460.95|470.33|461.23|470.33|461.23|469.95|460.85|36
1673104200000|2023-01-07 15:10:00|470.32|461.22|470.72|461.62|470.84|461.74|470.15|461.05|36
1673104500000|2023-01-07 15:15:00|470.6|461.5|470.61|461.51|470.74|461.64|470.18|461.08|41
1673104800000|2023-01-07 15:20:00|470.56|461.46|470.75|461.65|470.85|461.75|470.4|461.3|24
1673105100000|2023-01-07 15:25:00|470.84|461.74|470.9|461.8|470.9|461.8|470.74|461.64|39
1673105400000|2023-01-07 15:30:00|470.89|461.79|470.44|461.34|470.9|461.8|470.3|461.2|37
1673105700000|2023-01-07 15:35:00|470.43|461.33|470.66|461.56|470.67|461.57|470.3|461.2|16
1673106000000|2023-01-07 15:40:00|470.65|461.55|470.57|461.47|470.65|461.55|470.45|461.35|23
1673106300000|2023-01-07 15:45:00|470.72|461.62|470.77|461.67|470.79|461.69|470.65|461.55|27
1673106600000|2023-01-07 15:50:00|470.65|461.55|470.89|461.79|471.06|461.96|470.65|461.55|42
1673106900000|2023-01-07 15:55:00|470.93|461.83|470.68|461.58|471.05|461.95|470.68|461.58|48
1673107200000|2023-01-07 16:00:00|470.69|461.59|470.49|461.39|470.89|461.79|470.44|461.34|58
1673107500000|2023-01-07 16:05:00|470.35|461.25|470.47|461.37|470.8|461.7|470.35|461.25|38
1673107800000|2023-01-07 16:10:00|470.45|461.35|470.9|461.8|470.99|461.89|470.45|461.35|36
1673108100000|2023-01-07 16:15:00|470.89|461.79|470.7|461.6|470.9|461.8|470.55|461.45|27
1673108400000|2023-01-07 16:20:00|470.75|461.65|471.05|461.95|471.05|461.95|470.64|461.54|48
1673108700000|2023-01-07 16:25:00|470.85|461.75|470.61|461.51|470.89|461.79|470.48|461.38|37
1673109000000|2023-01-07 16:30:00|470.63|461.53|470.12|461.02|470.63|461.53|470.12|461.02|70
1673109300000|2023-01-07 16:35:00|470.11|461.01|469.82|460.72|470.25|461.15|469.71|460.61|77
1673109600000|2023-01-07 16:40:00|469.86|460.76|469.5|460.4|469.86|460.76|469.4|460.3|35
1673109900000|2023-01-07 16:45:00|469.37|460.27|469.7|460.6|469.7|460.6|469.12|460.02|79
1673110200000|2023-01-07 16:50:00|469.65|460.55|469.51|460.41|469.7|460.6|469.35|460.25|44
1673110500000|2023-01-07 16:55:00|469.42|460.32|469.65|460.55|469.65|460.55|468.95|459.85|60
1673110800000|2023-01-07 17:00:00|469.64|460.54|468.91|459.81|469.64|460.54|468.79|459.69|63
1673111100000|2023-01-07 17:05:00|468.9|459.8|468.9|459.8|468.99|459.89|468.8|459.7|39
1673111400000|2023-01-07 17:10:00|468.91|459.81|469.09|459.99|469.16|460.06|468.85|459.75|20
1673111700000|2023-01-07 17:15:00|469.1|460|469.1|460|469.18|460.08|469|459.9|27
1673112000000|2023-01-07 17:20:00|469.15|460.05|469.02|459.92|469.31|460.21|468.95|459.85|34
1673112300000|2023-01-07 17:25:00|469.01|459.91|468.92|459.82|469.01|459.91|468.83|459.73|15
1673112600000|2023-01-07 17:30:00|468.85|459.75|469.39|460.29|469.39|460.29|468.85|459.75|36
1673112900000|2023-01-07 17:35:00|469.4|460.3|469.58|460.48|469.88|460.78|469.35|460.25|62
1673113200000|2023-01-07 17:40:00|469.53|460.43|469.32|460.22|469.57|460.47|469.25|460.15|23
1673113500000|2023-01-07 17:45:00|469.3|460.2|469.01|459.91|469.3|460.2|468.95|459.85|14
1673113800000|2023-01-07 17:50:00|469|459.9|468.92|459.82|469.01|459.91|468.91|459.81|7
1673114100000|2023-01-07 17:55:00|468.91|459.81|468.9|459.8|469|459.9|468.85|459.75|24
1673114400000|2023-01-07 18:00:00|468.8|459.7|469.13|460.03|469.15|460.05|468.8|459.7|50
1673114700000|2023-01-07 18:05:00|469.12|460.02|469.27|460.17|469.28|460.18|469.05|459.95|62
1673115000000|2023-01-07 18:10:00|469.29|460.19|469.25|460.15|469.29|460.19|469.03|459.93|52
1673115300000|2023-01-07 18:15:00|469.2|460.1|469.34|460.24|469.34|460.24|469.05|459.95|72
1673115600000|2023-01-07 18:20:00|469.35|460.25|469.54|460.44|469.61|460.51|469.25|460.15|41
1673115900000|2023-01-07 18:25:00|469.56|460.46|470.12|461.02|470.13|461.03|469.51|460.41|80
1673116200000|2023-01-07 18:30:00|470.09|460.99|469.86|460.76|470.09|460.99|469.63|460.53|44
1673116500000|2023-01-07 18:35:00|469.85|460.75|469.81|460.71|469.88|460.78|469.55|460.45|44
1673116800000|2023-01-07 18:40:00|469.85|460.75|469.75|460.65|470.1|461|469.75|460.65|67
1673117100000|2023-01-07 18:45:00|469.81|460.71|469.79|460.69|469.82|460.72|469.7|460.6|11
1673117400000|2023-01-07 18:50:00|469.81|460.71|469.9|460.8|469.94|460.84|469.75|460.65|25
1673117700000|2023-01-07 18:55:00|469.81|460.71|469.78|460.68|469.81|460.71|469.65|460.55|17
1673118000000|2023-01-07 19:00:00|469.92|460.82|469.99|460.89|470|460.9|469.9|460.8|27
1673118300000|2023-01-07 19:05:00|469.98|460.88|469.97|460.87|470.01|460.91|469.9|460.8|10
1673118600000|2023-01-07 19:10:00|469.98|460.88|470.14|461.04|470.19|461.09|469.9|460.8|38
1673118900000|2023-01-07 19:15:00|470.16|461.06|470.59|461.49|470.59|461.49|470.1|461|33
1673119200000|2023-01-07 19:20:00|470.55|461.45|470.69|461.59|470.69|461.59|470.35|461.25|49
1673119500000|2023-01-07 19:25:00|470.6|461.5|470.51|461.41|470.7|461.6|470.4|461.3|30
1673119800000|2023-01-07 19:30:00|470.49|461.39|470.88|461.78|470.88|461.78|470.43|461.33|49
1673120100000|2023-01-07 19:35:00|470.87|461.77|470.61|461.51|470.88|461.78|470.45|461.35|60
1673120400000|2023-01-07 19:40:00|470.55|461.45|470.86|461.76|470.86|461.76|470.55|461.45|22
1673120700000|2023-01-07 19:45:00|470.85|461.75|470.6|461.5|470.85|461.75|470.6|461.5|30
1673121000000|2023-01-07 19:50:00|470.7|461.6|470.7|461.6|470.71|461.61|470.6|461.5|8
1673121300000|2023-01-07 19:55:00|470.55|461.45|471.94|462.84|472.53|463.43|470.4|461.3|210
1673121600000|2023-01-07 20:00:00|471.9|462.8|472.2|463.1|472.58|463.48|471.53|462.43|215
1673121900000|2023-01-07 20:05:00|472.05|462.95|472.51|463.41|472.51|463.41|472.05|462.95|86
1673122200000|2023-01-07 20:10:00|472.52|463.42|472.42|463.32|472.52|463.42|472.22|463.12|31
1673122500000|2023-01-07 20:15:00|472.4|463.3|471.81|462.71|472.48|463.38|471.7|462.6|43
1673122800000|2023-01-07 20:20:00|471.7|462.6|471.9|462.8|471.9|462.8|471.6|462.5|20
1673123100000|2023-01-07 20:25:00|471.83|462.73|471.99|462.89|471.99|462.89|471.83|462.73|14
1673123400000|2023-01-07 20:30:00|471.96|462.86|471.12|462.02|471.99|462.89|471|461.9|70
1673123700000|2023-01-07 20:35:00|471.18|462.08|471.08|461.98|471.39|462.29|470.86|461.76|69
1673124000000|2023-01-07 20:40:00|471.06|461.96|471.41|462.31|471.47|462.37|470.82|461.72|63
1673124300000|2023-01-07 20:45:00|471.32|462.22|471.2|462.1|471.32|462.22|470.72|461.62|77
1673124600000|2023-01-07 20:50:00|471.12|462.02|471.47|462.37|471.47|462.37|471.05|461.95|17
1673124900000|2023-01-07 20:55:00|471.52|462.42|471.61|462.51|471.61|462.51|471.45|462.35|8
1673125200000|2023-01-07 21:00:00|471.56|462.46|471.31|462.21|471.58|462.48|471.2|462.1|33
1673125500000|2023-01-07 21:05:00|471.35|462.25|471.51|462.41|471.51|462.41|471.25|462.15|36
1673125800000|2023-01-07 21:10:00|471.52|462.42|471.42|462.32|471.53|462.43|471.35|462.25|19
1673126100000|2023-01-07 21:15:00|471.43|462.33|471.3|462.2|471.43|462.33|471.3|462.2|12
1673126400000|2023-01-07 21:20:00|471.41|462.31|471.21|462.11|471.41|462.31|471.1|462|16
1673126700000|2023-01-07 21:25:00|471.2|462.1|470.62|461.52|471.2|462.1|470.55|461.45|38
1673127000000|2023-01-07 21:30:00|470.69|461.59|470.82|461.72|471.05|461.95|470.55|461.45|61
1673127300000|2023-01-07 21:35:00|470.73|461.63|470.53|461.43|470.82|461.72|470.52|461.42|28
1673127600000|2023-01-07 21:40:00|470.54|461.44|470.79|461.69|470.9|461.8|470.4|461.3|39
1673127900000|2023-01-07 21:45:00|470.8|461.7|471.01|461.91|471.34|462.24|470.7|461.6|58
1673128200000|2023-01-07 21:50:00|470.97|461.87|470.92|461.82|471.1|462|470.8|461.7|43
1673128500000|2023-01-07 21:55:00|470.89|461.79|470.62|461.52|470.93|461.83|470.4|461.3|61
1673128800000|2023-01-07 22:00:00|470.61|461.51|470.82|461.72|470.82|461.72|470.32|461.22|33
1673129100000|2023-01-07 22:05:00|470.75|461.65|470.71|461.61|470.82|461.72|470.55|461.45|40
1673129400000|2023-01-07 22:10:00|470.66|461.56|470.32|461.22|470.66|461.56|470.32|461.22|32
1673129700000|2023-01-07 22:15:00|470.25|461.15|470.33|461.23|470.34|461.24|470.2|461.1|42
1673130000000|2023-01-07 22:20:00|470.32|461.22|470.22|461.12|470.33|461.23|470.1|461|32
1673130300000|2023-01-07 22:25:00|470.24|461.14|469.95|460.85|470.24|461.14|469.87|460.77|36
1673130600000|2023-01-07 22:30:00|469.97|460.87|469.53|460.43|469.97|460.87|469.45|460.35|40
1673130900000|2023-01-07 22:35:00|469.54|460.44|469.92|460.82|470.1|461|469.53|460.43|47
1673131200000|2023-01-07 22:40:00|469.91|460.81|470.3|461.2|470.3|461.2|469.85|460.75|38
1673131500000|2023-01-07 22:45:00|470.31|461.21|470.22|461.12|470.31|461.21|470.21|461.11|9
1673131800000|2023-01-07 22:50:00|470.21|461.11|470.23|461.13|470.23|461.13|469.9|460.8|47
1673132100000|2023-01-07 22:55:00|470.22|461.12|470.43|461.33|470.58|461.48|470.22|461.12|16
1673132400000|2023-01-07 23:00:00|470.36|461.26|470.12|461.02|470.56|461.46|469.84|460.74|88
1673132700000|2023-01-07 23:05:00|470.08|460.98|470.31|461.21|470.36|461.26|470.07|460.97|18
1673133000000|2023-01-07 23:10:00|470.37|461.27|470.81|461.71|470.89|461.79|470.37|461.27|41
1673133300000|2023-01-07 23:15:00|470.85|461.75|470.25|461.15|470.87|461.77|470.25|461.15|42
1673133600000|2023-01-07 23:20:00|470.28|461.18|470.71|461.61|470.72|461.62|470.2|461.1|43
1673133900000|2023-01-07 23:25:00|470.72|461.62|470.72|461.62|470.78|461.68|470.63|461.53|12
1673134200000|2023-01-07 23:30:00|470.65|461.55|470.92|461.82|471.02|461.92|470.65|461.55|33
1673134500000|2023-01-07 23:35:00|470.91|461.81|471.03|461.93|471.14|462.04|470.85|461.75|37
1673134800000|2023-01-07 23:40:00|470.9|461.8|470.82|461.72|471.03|461.93|470.75|461.65|10
1673135100000|2023-01-07 23:45:00|470.75|461.65|471.12|462.02|471.12|462.02|470.75|461.65|14
1673135400000|2023-01-07 23:50:00|471.13|462.03|471.41|462.31|471.46|462.36|471.13|462.03|19
1673135700000|2023-01-07 23:55:00|471.35|462.25|471.22|462.12|471.41|462.31|471.12|462.02|32
1673136000000|2023-01-08 00:00:00|471.25|462.15|471.47|462.37|471.82|462.72|471.22|462.12|68
1673136300000|2023-01-08 00:05:00|471.52|462.42|472.25|463.15|472.52|463.42|471.52|462.42|122
1673136600000|2023-01-08 00:10:00|472.21|463.11|471.63|462.53|472.21|463.11|471.47|462.37|62
1673136900000|2023-01-08 00:15:00|471.64|462.54|471.14|462.04|471.64|462.54|470.94|461.84|49
1673137200000|2023-01-08 00:20:00|471.13|462.03|471.03|461.93|471.24|462.14|471.03|461.93|31
1673137500000|2023-01-08 00:25:00|471.05|461.95|470.65|461.55|471.06|461.96|470.63|461.53|31
1673137800000|2023-01-08 00:30:00|470.7|461.6|469.31|460.21|470.73|461.63|468.98|459.88|218
1673138100000|2023-01-08 00:35:00|469.32|460.22|468.91|459.81|469.34|460.24|468.48|459.38|151
1673138400000|2023-01-08 00:40:00|468.87|459.77|467.45|458.35|468.91|459.81|466.56|457.46|282
1673138700000|2023-01-08 00:45:00|467.42|458.32|467.4|458.3|467.49|458.39|466.32|457.22|159
1673139000000|2023-01-08 00:50:00|467.41|458.31|467.21|458.11|467.53|458.43|467.08|457.98|47
1673139300000|2023-01-08 00:55:00|467.17|458.07|466.18|457.08|467.21|458.11|465.81|456.71|137
1673139600000|2023-01-08 01:00:00|466.16|457.06|465.28|456.18|466.18|457.08|464.99|455.89|147
1673139900000|2023-01-08 01:05:00|465.27|456.17|466.3|457.2|466.75|457.65|465.09|455.99|153
1673140200000|2023-01-08 01:10:00|466.24|457.14|466.31|457.21|466.35|457.25|465.99|456.89|41
1673140500000|2023-01-08 01:15:00|466.3|457.2|465.82|456.72|466.3|457.2|465.81|456.71|22
1673140800000|2023-01-08 01:20:00|465.81|456.71|466.08|456.98|466.13|457.03|465.68|456.58|83
1673141100000|2023-01-08 01:25:00|466.02|456.92|466.01|456.91|466.12|457.02|465.31|456.21|80
1673141400000|2023-01-08 01:30:00|466.02|456.92|465.69|456.59|466.27|457.17|465.69|456.59|82
1673141700000|2023-01-08 01:35:00|465.65|456.55|465.5|456.4|465.93|456.83|465.34|456.24|91
1673142000000|2023-01-08 01:40:00|465.58|456.48|465.62|456.52|465.87|456.77|465.41|456.31|58
1673142300000|2023-01-08 01:45:00|465.66|456.56|466.52|457.42|466.86|457.76|465.6|456.5|150
1673142600000|2023-01-08 01:50:00|466.53|457.43|466.62|457.52|466.92|457.82|466.53|457.43|65
1673142900000|2023-01-08 01:55:00|466.71|457.61|467.02|457.92|467.2|458.1|466.63|457.53|65
1673143200000|2023-01-08 02:00:00|467.03|457.93|466.97|457.87|467.18|458.08|466.8|457.7|34
1673143500000|2023-01-08 02:05:00|466.98|457.88|466.83|457.73|467.01|457.91|466.77|457.67|56
1673143800000|2023-01-08 02:10:00|466.82|457.72|466.9|457.8|466.91|457.81|466.75|457.65|19
1673144100000|2023-01-08 02:15:00|466.75|457.65|466.41|457.31|466.91|457.81|466.22|457.12|52
1673144400000|2023-01-08 02:20:00|466.3|457.2|466.41|457.31|466.41|457.31|466.3|457.2|4
1673144700000|2023-01-08 02:25:00|466.37|457.27|466.04|456.94|466.45|457.35|466.04|456.94|31
1673145000000|2023-01-08 02:30:00|466.07|456.97|465.61|456.51|466.09|456.99|465.45|456.35|61
1673145300000|2023-01-08 02:35:00|465.7|456.6|466.02|456.92|466.05|456.95|465.67|456.57|44
1673145600000|2023-01-08 02:40:00|466|456.9|466.33|457.23|466.34|457.24|466|456.9|26
1673145900000|2023-01-08 02:45:00|466.41|457.31|466.45|457.35|466.71|457.61|466.35|457.25|25
1673146200000|2023-01-08 02:50:00|466.43|457.33|466.58|457.48|466.61|457.51|466.05|456.95|48
1673146500000|2023-01-08 02:55:00|466.59|457.49|467.12|458.02|467.2|458.1|466.59|457.49|57
1673146800000|2023-01-08 03:00:00|467.18|458.08|467.14|458.04|467.36|458.26|467.05|457.95|41
1673147100000|2023-01-08 03:05:00|467.09|457.99|467.13|458.03|467.16|458.06|466.88|457.78|52
1673147400000|2023-01-08 03:10:00|467.05|457.95|467.72|458.62|467.74|458.64|467.05|457.95|42
1673147700000|2023-01-08 03:15:00|467.81|458.71|467.72|458.62|467.83|458.73|467.6|458.5|28
1673148000000|2023-01-08 03:20:00|467.73|458.63|467.62|458.52|467.73|458.63|467.44|458.34|85
1673148300000|2023-01-08 03:25:00|467.55|458.45|467.63|458.53|467.63|458.53|467.43|458.33|15
1673148600000|2023-01-08 03:30:00|467.62|458.52|467.32|458.22|467.63|458.53|467.25|458.15|20
1673148900000|2023-01-08 03:35:00|467.4|458.3|467.8|458.7|467.81|458.71|467.4|458.3|26
1673149200000|2023-01-08 03:40:00|467.81|458.71|467.81|458.71|467.82|458.72|467.31|458.21|57
1673149500000|2023-01-08 03:45:00|467.82|458.72|467.91|458.81|467.91|458.81|467.75|458.65|17
1673149800000|2023-01-08 03:50:00|467.92|458.82|467.95|458.85|468.06|458.96|467.6|458.5|39
1673150100000|2023-01-08 03:55:00|467.93|458.83|468.12|459.02|468.12|459.02|467.93|458.83|18
1673150400000|2023-01-08 04:00:00|468.05|458.95|468.02|458.92|468.28|459.18|467.93|458.83|23
1673150700000|2023-01-08 04:05:00|468.01|458.91|467.61|458.51|468.06|458.96|467.5|458.4|29
1673151000000|2023-01-08 04:10:00|467.7|458.6|467.82|458.72|467.99|458.89|467.7|458.6|41
1673151300000|2023-01-08 04:15:00|467.89|458.79|467.83|458.73|468.14|459.04|467.82|458.72|53
1673151600000|2023-01-08 04:20:00|467.84|458.74|468.03|458.93|468.05|458.95|467.8|458.7|33
1673151900000|2023-01-08 04:25:00|467.9|458.8|468.02|458.92|468.02|458.92|467.9|458.8|8
1673152200000|2023-01-08 04:30:00|467.9|458.8|468.11|459.01|468.12|459.02|467.9|458.8|9
1673152500000|2023-01-08 04:35:00|468.07|458.97|468.02|458.92|468.07|458.97|467.9|458.8|15
1673152800000|2023-01-08 04:40:00|467.99|458.89|468.1|459|468.1|459|467.85|458.75|12
1673153100000|2023-01-08 04:45:00|468.08|458.98|467.61|458.51|468.08|458.98|467.61|458.51|18
1673153400000|2023-01-08 04:50:00|467.5|458.4|467.7|458.6|467.89|458.79|467.5|458.4|22
1673153700000|2023-01-08 04:55:00|467.71|458.61|467.71|458.61|467.72|458.62|467.6|458.5|19
1673154000000|2023-01-08 05:00:00|467.72|458.62|468.19|459.09|468.19|459.09|467.72|458.62|25
1673154300000|2023-01-08 05:05:00|468.2|459.1|468.21|459.11|468.22|459.12|468.15|459.05|13
1673154600000|2023-01-08 05:10:00|468.12|459.02|468.02|458.92|468.12|459.02|467.95|458.85|14
1673154900000|2023-01-08 05:15:00|468.11|459.01|468.02|458.92|468.11|459.01|467.95|458.85|4
1673155200000|2023-01-08 05:20:00|467.95|458.85|468.19|459.09|468.2|459.1|467.95|458.85|19
1673155500000|2023-01-08 05:25:00|468.28|459.18|468.31|459.21|468.43|459.33|468.2|459.1|33
1673155800000|2023-01-08 05:30:00|468.32|459.22|468.23|459.13|468.32|459.22|467.98|458.88|21
1673156100000|2023-01-08 05:35:00|468.21|459.11|468.32|459.22|468.32|459.22|468.2|459.1|20
1673156400000|2023-01-08 05:40:00|468.4|459.3|468.31|459.21|468.41|459.31|468.22|459.12|18
1673156700000|2023-01-08 05:45:00|468.25|459.15|468.81|459.71|468.82|459.72|468.25|459.15|52
1673157000000|2023-01-08 05:50:00|468.8|459.7|468.7|459.6|468.81|459.71|468.48|459.38|24
1673157300000|2023-01-08 05:55:00|468.68|459.58|468.66|459.56|468.72|459.62|468.55|459.45|13
1673157600000|2023-01-08 06:00:00|468.7|459.6|468.63|459.53|468.89|459.79|468.63|459.53|36
1673157900000|2023-01-08 06:05:00|468.53|459.43|468.8|459.7|468.82|459.72|468.53|459.43|10
1673158200000|2023-01-08 06:10:00|468.82|459.72|468.82|459.72|468.82|459.72|468.73|459.63|19
1673158500000|2023-01-08 06:15:00|468.75|459.65|468.61|459.51|468.9|459.8|468.61|459.51|15
1673158800000|2023-01-08 06:20:00|468.58|459.48|468.53|459.43|468.63|459.53|468.45|459.35|21
1673159100000|2023-01-08 06:25:00|468.59|459.49|468.64|459.54|468.65|459.55|468.5|459.4|12
1673159400000|2023-01-08 06:30:00|468.6|459.5|468.82|459.72|468.82|459.72|468.4|459.3|23
1673159700000|2023-01-08 06:35:00|468.83|459.73|468.84|459.74|468.84|459.74|468.7|459.6|8
1673160000000|2023-01-08 06:40:00|468.7|459.6|468.78|459.68|468.91|459.81|468.7|459.6|25
1673160300000|2023-01-08 06:45:00|468.77|459.67|468.72|459.62|469.09|459.99|468.5|459.4|53
1673160600000|2023-01-08 06:50:00|468.74|459.64|468.76|459.66|468.77|459.67|468.6|459.5|15
1673160900000|2023-01-08 06:55:00|468.77|459.67|469.03|459.93|469.03|459.93|468.6|459.5|26
1673161200000|2023-01-08 07:00:00|469.08|459.98|468.87|459.77|469.14|460.04|468.77|459.67|35
1673161500000|2023-01-08 07:05:00|468.86|459.76|468.66|459.56|468.86|459.76|468.5|459.4|30
1673161800000|2023-01-08 07:10:00|468.64|459.54|468.66|459.56|468.66|459.56|468.5|459.4|9
1673162100000|2023-01-08 07:15:00|468.5|459.4|468.54|459.44|468.66|459.56|468.29|459.19|45
1673162400000|2023-01-08 07:20:00|468.56|459.46|468.74|459.64|468.77|459.67|468.4|459.3|37
1673162700000|2023-01-08 07:25:00|468.76|459.66|468.74|459.64|468.77|459.67|468.65|459.55|7
1673163000000|2023-01-08 07:30:00|468.65|459.55|468.6|459.5|468.78|459.68|468.6|459.5|21
1673163300000|2023-01-08 07:35:00|468.51|459.41|468.64|459.54|468.72|459.62|468.35|459.25|37
1673163600000|2023-01-08 07:40:00|468.65|459.55|468.58|459.48|468.65|459.55|468.45|459.35|11
1673163900000|2023-01-08 07:45:00|468.57|459.47|468.25|459.15|468.57|459.47|467.9|458.8|80
1673164200000|2023-01-08 07:50:00|468.22|459.12|468.26|459.16|468.5|459.4|468.22|459.12|46
1673164500000|2023-01-08 07:55:00|468.1|459|468.25|459.15|468.32|459.22|468.1|459|17
1673164800000|2023-01-08 08:00:00|468.29|459.19|468.5|459.4|468.5|459.4|468.2|459.1|40
1673165100000|2023-01-08 08:05:00|468.35|459.25|468.71|459.61|468.71|459.61|468.35|459.25|11
1673165400000|2023-01-08 08:10:00|468.6|459.5|468.63|459.53|468.71|459.61|468.55|459.45|10
1673165700000|2023-01-08 08:15:00|468.64|459.54|468.53|459.43|468.65|459.55|468.45|459.35|28
1673166000000|2023-01-08 08:20:00|468.47|459.37|468.54|459.44|468.56|459.46|468.39|459.29|21
1673166300000|2023-01-08 08:25:00|468.53|459.43|468.33|459.23|468.54|459.44|468.1|459|33
1673166600000|2023-01-08 08:30:00|468.34|459.24|468.7|459.6|468.82|459.72|468.34|459.24|33
1673166900000|2023-01-08 08:35:00|468.64|459.54|468.92|459.82|468.93|459.83|468.64|459.54|13
1673167200000|2023-01-08 08:40:00|468.8|459.7|468.92|459.82|468.92|459.82|468.8|459.7|8
1673167500000|2023-01-08 08:45:00|468.91|459.81|468.54|459.44|468.91|459.81|468.52|459.42|17
1673167800000|2023-01-08 08:50:00|468.53|459.43|468.92|459.82|469.02|459.92|468.45|459.35|36
1673168100000|2023-01-08 08:55:00|469|459.9|468.85|459.75|469.29|460.19|468.73|459.63|37
1673168400000|2023-01-08 09:00:00|468.91|459.81|469.21|460.11|469.31|460.21|468.91|459.81|44
1673168700000|2023-01-08 09:05:00|469.2|460.1|469.03|459.93|469.2|460.1|468.75|459.65|59
1673169000000|2023-01-08 09:10:00|469.05|459.95|468.97|459.87|469.35|460.25|468.83|459.73|57
1673169300000|2023-01-08 09:15:00|469.06|459.96|470.59|461.49|470.66|461.56|469.04|459.94|89
1673169600000|2023-01-08 09:20:00|470.57|461.47|470.7|461.6|471.71|462.61|470.48|461.38|304
1673169900000|2023-01-08 09:25:00|470.69|461.59|470.42|461.32|471.22|462.12|469.69|460.59|385
1673170200000|2023-01-08 09:30:00|470.52|461.42|471.42|462.32|471.54|462.44|470.52|461.42|192
1673170500000|2023-01-08 09:35:00|471.4|462.3|471.29|462.19|471.53|462.43|471.09|461.99|135
1673170800000|2023-01-08 09:40:00|471.28|462.18|470.67|461.57|471.29|462.19|470.34|461.24|111
1673171100000|2023-01-08 09:45:00|470.59|461.49|470.77|461.67|471.02|461.92|470.17|461.07|76
1673171400000|2023-01-08 09:50:00|470.74|461.64|470.92|461.82|470.95|461.85|470.25|461.15|55
1673171700000|2023-01-08 09:55:00|471.1|462|471.54|462.44|471.81|462.71|470.9|461.8|129
1673172000000|2023-01-08 10:00:00|471.53|462.43|472.71|463.61|473.41|464.31|471.53|462.43|179
1673172300000|2023-01-08 10:05:00|472.7|463.6|472.37|463.27|472.7|463.6|472.15|463.05|103
1673172600000|2023-01-08 10:10:00|472.36|463.26|472.17|463.07|472.37|463.27|472.11|463.01|50
1673172900000|2023-01-08 10:15:00|472.6|463.5|472.73|463.63|472.81|463.71|472.5|463.4|44
1673173200000|2023-01-08 10:20:00|472.74|463.64|472.23|463.13|472.78|463.68|472.08|462.98|73
1673173500000|2023-01-08 10:25:00|472.22|463.12|471.65|462.55|472.22|463.12|471.55|462.45|97
1673173800000|2023-01-08 10:30:00|471.63|462.53|471.81|462.71|471.81|462.71|471.35|462.25|41
1673174100000|2023-01-08 10:35:00|471.76|462.66|471.33|462.23|471.84|462.74|471.33|462.23|78
1673174400000|2023-01-08 10:40:00|471.36|462.26|471.52|462.42|471.72|462.62|471.24|462.14|60
1673174700000|2023-01-08 10:45:00|471.49|462.39|471.5|462.4|471.63|462.53|471.43|462.33|42
1673175000000|2023-01-08 10:50:00|471.53|462.43|471.82|462.72|471.99|462.89|471.53|462.43|36
1673175300000|2023-01-08 10:55:00|471.83|462.73|471.56|462.46|471.83|462.73|471.45|462.35|37
1673175600000|2023-01-08 11:00:00|471.57|462.47|471.82|462.72|471.83|462.73|471.54|462.44|51
1673175900000|2023-01-08 11:05:00|471.81|462.71|472.12|463.02|472.12|463.02|471.56|462.46|43
1673176200000|2023-01-08 11:10:00|472.26|463.16|472.21|463.11|472.31|463.21|471.94|462.84|48
1673176500000|2023-01-08 11:15:00|472.14|463.04|471.93|462.83|472.17|463.07|471.85|462.75|32
1673176800000|2023-01-08 11:20:00|471.92|462.82|471.71|462.61|472.24|463.14|471.6|462.5|85
1673177100000|2023-01-08 11:25:00|471.73|462.63|471.92|462.82|471.94|462.84|471.68|462.58|36
1673177400000|2023-01-08 11:30:00|471.83|462.73|472.31|463.21|472.51|463.41|471.83|462.73|56
1673177700000|2023-01-08 11:35:00|472.3|463.2|472.21|463.11|472.32|463.22|472.04|462.94|30
1673178000000|2023-01-08 11:40:00|472.22|463.12|471.94|462.84|472.22|463.12|471.55|462.45|86
1673178300000|2023-01-08 11:45:00|471.92|462.82|471.92|462.82|472.01|462.91|471.85|462.75|13
1673178600000|2023-01-08 11:50:00|471.87|462.77|471.52|462.42|471.87|462.77|471.23|462.13|85
1673178900000|2023-01-08 11:55:00|471.51|462.41|471.12|462.02|471.52|462.42|470.96|461.86|110
1673179200000|2023-01-08 12:00:00|471.13|462.03|471.22|462.12|471.22|462.12|471|461.9|21
1673179500000|2023-01-08 12:05:00|471.23|462.13|471.53|462.43|471.54|462.44|471.22|462.12|33
1673179800000|2023-01-08 12:10:00|471.52|462.42|471.41|462.31|471.61|462.51|471.2|462.1|29
1673180100000|2023-01-08 12:15:00|471.28|462.18|471.61|462.51|471.64|462.54|471.28|462.18|20
1673180400000|2023-01-08 12:20:00|471.62|462.52|471.9|462.8|471.96|462.86|471.43|462.33|36
1673180700000|2023-01-08 12:25:00|471.86|462.76|471.72|462.62|471.86|462.76|471.52|462.42|22
1673181000000|2023-01-08 12:30:00|471.8|462.7|471.93|462.83|472.11|463.01|471.5|462.4|48
1673181300000|2023-01-08 12:35:00|471.92|462.82|471.61|462.51|471.93|462.83|471.3|462.2|56
1673181600000|2023-01-08 12:40:00|471.6|462.5|471.55|462.45|471.6|462.5|471.35|462.25|77
1673181900000|2023-01-08 12:45:00|471.52|462.42|471.54|462.44|471.63|462.53|471.29|462.19|25
1673182200000|2023-01-08 12:50:00|471.53|462.43|471.53|462.43|471.74|462.64|471.4|462.3|20
1673182500000|2023-01-08 12:55:00|471.49|462.39|471.42|462.32|471.53|462.43|471.2|462.1|23
1673182800000|2023-01-08 13:00:00|471.39|462.29|471.38|462.28|471.42|462.32|471.25|462.15|10
1673183100000|2023-01-08 13:05:00|471.25|462.15|471.42|462.32|471.48|462.38|471.15|462.05|37
1673183400000|2023-01-08 13:10:00|471.43|462.33|471.63|462.53|471.63|462.53|471.3|462.2|14
1673183700000|2023-01-08 13:15:00|471.5|462.4|472.11|463.01|472.29|463.19|471.5|462.4|40
1673184000000|2023-01-08 13:20:00|472.12|463.02|472.23|463.13|472.31|463.21|472.05|462.95|31
1673184300000|2023-01-08 13:25:00|472.27|463.17|472.5|463.4|472.5|463.4|472.15|463.05|15
1673184600000|2023-01-08 13:30:00|472.42|463.32|473.02|463.92|473.03|463.93|472.3|463.2|35
1673184900000|2023-01-08 13:35:00|473.01|463.91|472.88|463.78|473.26|464.16|472.68|463.58|50
1673185200000|2023-01-08 13:40:00|472.89|463.79|473.17|464.07|473.18|464.08|472.88|463.78|28
1673185500000|2023-01-08 13:45:00|473.13|464.03|472.67|463.57|473.4|464.3|472.67|463.57|71
1673185800000|2023-01-08 13:50:00|472.76|463.66|472.99|463.89|473|463.9|472.76|463.66|25
1673186100000|2023-01-08 13:55:00|472.8|463.7|473.52|464.42|473.58|464.48|472.8|463.7|113
1673186400000|2023-01-08 14:00:00|473.53|464.43|473.92|464.82|474.13|465.03|473.48|464.38|137
1673186700000|2023-01-08 14:05:00|473.91|464.81|474.26|465.16|474.27|465.17|473.87|464.77|72
1673187000000|2023-01-08 14:10:00|474.27|465.17|475.61|466.51|475.61|466.51|474.2|465.1|109
1673187300000|2023-01-08 14:15:00|475.66|466.56|477.25|468.15|477.25|468.15|475.53|466.43|284
1673187600000|2023-01-08 14:20:00|477.26|468.16|477.18|468.08|477.56|468.46|476.83|467.73|239
1673187900000|2023-01-08 14:25:00|477.21|468.11|477.62|468.52|477.63|468.53|476.75|467.65|129
1673188200000|2023-01-08 14:30:00|477.63|468.53|478.96|469.86|478.96|469.86|477.62|468.52|268
1673188500000|2023-01-08 14:35:00|478.95|469.85|479.33|470.23|479.33|470.23|478.65|469.55|170
1673188800000|2023-01-08 14:40:00|479.36|470.26|477.4|468.3|479.98|470.88|477.39|468.29|339
1673189100000|2023-01-08 14:45:00|477.41|468.31|477.61|468.51|478.03|468.93|476.83|467.73|220
1673189400000|2023-01-08 14:50:00|477.51|468.41|477.13|468.03|477.58|468.48|476.59|467.49|179
1673189700000|2023-01-08 14:55:00|477.12|468.02|477.18|468.08|477.62|468.52|477.1|468|183
1673190000000|2023-01-08 15:00:00|477.22|468.12|476.43|467.33|477.48|468.38|476.13|467.03|231
1673190300000|2023-01-08 15:05:00|476.42|467.32|476.3|467.2|476.43|467.33|475.94|466.84|172
1673190600000|2023-01-08 15:10:00|476.29|467.19|476.5|467.4|476.81|467.71|476.19|467.09|51
1673190900000|2023-01-08 15:15:00|476.73|467.63|476.7|467.6|476.9|467.8|476.3|467.2|88
1673191200000|2023-01-08 15:20:00|476.71|467.61|477.68|468.58|477.72|468.62|476.55|467.45|54
1673191500000|2023-01-08 15:25:00|477.71|468.61|478.32|469.22|478.37|469.27|477.65|468.55|119
1673191800000|2023-01-08 15:30:00|478.37|469.27|478.2|469.1|478.58|469.48|478.02|468.92|196
1673192100000|2023-01-08 15:35:00|478.21|469.11|478|468.9|478.34|469.24|477.95|468.85|81
1673192400000|2023-01-08 15:40:00|478.05|468.95|478.95|469.85|479.19|470.09|477.9|468.8|141
1673192700000|2023-01-08 15:45:00|478.91|469.81|479.7|470.6|480.18|471.08|478.73|469.63|371
1673193000000|2023-01-08 15:50:00|479.72|470.62|480.41|471.31|480.52|471.42|479.53|470.43|296
1673193300000|2023-01-08 15:55:00|480.43|471.33|479.86|470.76|480.43|471.33|479.23|470.13|250
1673193600000|2023-01-08 16:00:00|479.91|470.81|479.05|469.95|480.25|471.15|478.85|469.75|314
1673193900000|2023-01-08 16:05:00|478.94|469.84|479.56|470.46|479.79|470.69|478.7|469.6|190
1673194200000|2023-01-08 16:10:00|479.55|470.45|478.2|469.1|479.57|470.47|477.84|468.74|266
1673194500000|2023-01-08 16:15:00|478.22|469.12|477.4|468.3|478.22|469.12|476.96|467.86|178
1673194800000|2023-01-08 16:20:00|477.42|468.32|477.81|468.71|478.58|469.48|477.39|468.29|138
1673195100000|2023-01-08 16:25:00|477.75|468.65|476.43|467.33|477.77|468.67|476.17|467.07|286
1673195400000|2023-01-08 16:30:00|476.31|467.21|476.64|467.54|476.93|467.83|475.92|466.82|136
1673195700000|2023-01-08 16:35:00|476.7|467.6|475.74|466.64|476.73|467.63|475.41|466.31|260
1673196000000|2023-01-08 16:40:00|475.82|466.72|475.64|466.54|475.92|466.82|475.59|466.49|72
1673196300000|2023-01-08 16:45:00|475.68|466.58|476.55|467.45|476.73|467.63|475.43|466.33|107
1673196600000|2023-01-08 16:50:00|476.54|467.44|476.82|467.72|476.82|467.72|476.17|467.07|74
1673196900000|2023-01-08 16:55:00|476.9|467.8|477.03|467.93|477.13|468.03|476.61|467.51|83
1673197200000|2023-01-08 17:00:00|476.95|467.85|476.64|467.54|477.07|467.97|476.14|467.04|92
1673197500000|2023-01-08 17:05:00|476.68|467.58|477.3|468.2|477.89|468.79|476.65|467.55|130
1673197800000|2023-01-08 17:10:00|477.35|468.25|478.24|469.14|478.31|469.21|477.3|468.2|68
1673198100000|2023-01-08 17:15:00|478.23|469.13|479.04|469.94|479.04|469.94|478.2|469.1|110
1673198400000|2023-01-08 17:20:00|479.03|469.93|478.01|468.91|479.03|469.93|477.74|468.64|83
1673198700000|2023-01-08 17:25:00|477.97|468.87|478.03|468.93|478.03|468.93|477.6|468.5|53
1673199000000|2023-01-08 17:30:00|478.02|468.92|477.81|468.71|478.03|468.93|477.5|468.4|65
1673199300000|2023-01-08 17:35:00|477.8|468.7|477.17|468.07|477.81|468.71|476.94|467.84|73
1673199600000|2023-01-08 17:40:00|477.27|468.17|476.69|467.59|477.27|468.17|476.5|467.4|61
1673199900000|2023-01-08 17:45:00|476.71|467.61|476.19|467.09|476.71|467.61|476.1|467|65
1673200200000|2023-01-08 17:50:00|476.21|467.11|475.63|466.53|476.22|467.12|475.51|466.41|97
1673200500000|2023-01-08 17:55:00|475.59|466.49|475.79|466.69|475.9|466.8|475.45|466.35|36
1673200800000|2023-01-08 18:00:00|475.75|466.65|475.68|466.58|475.75|466.65|475.38|466.28|51
1673201100000|2023-01-08 18:05:00|475.69|466.59|476.2|467.1|476.23|467.13|475.59|466.49|68
1673201400000|2023-01-08 18:10:00|476.09|466.99|476.29|467.19|476.36|467.26|475.88|466.78|56
1673201700000|2023-01-08 18:15:00|476.28|467.18|476.69|467.59|476.69|467.59|476.28|467.18|66
1673202000000|2023-01-08 18:20:00|476.55|467.45|476.59|467.49|476.63|467.53|476.45|467.35|21
1673202300000|2023-01-08 18:25:00|476.54|467.44|476.5|467.4|476.54|467.44|476.3|467.2|37
1673202600000|2023-01-08 18:30:00|476.49|467.39|476.4|467.3|476.5|467.4|476.2|467.1|32
1673202900000|2023-01-08 18:35:00|476.2|467.1|476.29|467.19|476.4|467.3|476.1|467|18
1673203200000|2023-01-08 18:40:00|476.3|467.2|475.94|466.84|476.3|467.2|475.93|466.83|62
1673203500000|2023-01-08 18:45:00|475.93|466.83|476.39|467.29|476.4|467.3|475.85|466.75|35
1673203800000|2023-01-08 18:50:00|476.2|467.1|476.17|467.07|476.39|467.29|475.95|466.85|40
1673204100000|2023-01-08 18:55:00|476.05|466.95|476.39|467.29|476.58|467.48|476.05|466.95|32
1673204400000|2023-01-08 19:00:00|476.38|467.28|476.09|466.99|476.41|467.31|476.02|466.92|27
1673204700000|2023-01-08 19:05:00|476.1|467|476.07|466.97|476.16|467.06|475.58|466.48|51
1673205000000|2023-01-08 19:10:00|476.08|466.98|476.25|467.15|476.25|467.15|476|466.9|13
1673205300000|2023-01-08 19:15:00|476.3|467.2|477.09|467.99|477.09|467.99|476.3|467.2|46
1673205600000|2023-01-08 19:20:00|477.08|467.98|477.29|468.19|477.78|468.68|477.07|467.97|88
1673205900000|2023-01-08 19:25:00|477.28|468.18|477.38|468.28|477.38|468.28|476.79|467.69|61
1673206200000|2023-01-08 19:30:00|477.39|468.29|476.99|467.89|477.39|468.29|476.6|467.5|60
1673206500000|2023-01-08 19:35:00|477.08|467.98|477.89|468.79|478.08|468.98|477.08|467.98|79
1673206800000|2023-01-08 19:40:00|477.91|468.81|477.99|468.89|478.02|468.92|477.59|468.49|58
1673207100000|2023-01-08 19:45:00|478.03|468.93|477.48|468.38|478.21|469.11|477.44|468.34|66
1673207400000|2023-01-08 19:50:00|477.47|468.37|477.28|468.18|477.51|468.41|477.2|468.1|28
1673207700000|2023-01-08 19:55:00|477.15|468.05|477.55|468.45|477.83|468.73|477.15|468.05|57
1673208000000|2023-01-08 20:00:00|477.59|468.49|478.43|469.33|478.84|469.74|476.77|467.67|202
1673208300000|2023-01-08 20:05:00|478.47|469.37|479.42|470.32|479.71|470.61|478|468.9|197
1673208600000|2023-01-08 20:10:00|479.46|470.36|479.53|470.43|480.35|471.25|478.9|469.8|376
1673208900000|2023-01-08 20:15:00|479.57|470.47|479.26|470.16|479.69|470.59|478.35|469.25|255
1673209200000|2023-01-08 20:20:00|479.27|470.17|479.3|470.2|479.77|470.67|478.85|469.75|256
1673209500000|2023-01-08 20:25:00|479.19|470.09|479.78|470.68|480.08|470.98|479.18|470.08|156
1673209800000|2023-01-08 20:30:00|479.79|470.69|479.72|470.62|480.17|471.07|479.22|470.12|228
1673210100000|2023-01-08 20:35:00|479.75|470.65|480.17|471.07|480.42|471.32|479.73|470.63|216
1673210400000|2023-01-08 20:40:00|480.12|471.02|480.6|471.5|480.6|471.5|479.87|470.77|195
1673210700000|2023-01-08 20:45:00|480.5|471.4|480.45|471.35|480.78|471.68|480.28|471.18|208
1673211000000|2023-01-08 20:50:00|480.46|471.36|479.95|470.85|480.77|471.67|479.93|470.83|164
1673211300000|2023-01-08 20:55:00|479.97|470.87|480.17|471.07|480.37|471.27|479.45|470.35|143
1673211600000|2023-01-08 21:00:00|480.24|471.14|479.6|470.5|480.35|471.25|479.25|470.15|141
1673211900000|2023-01-08 21:05:00|479.59|470.49|480.2|471.1|480.34|471.24|479.15|470.05|144
1673212200000|2023-01-08 21:10:00|480.19|471.09|479.6|470.5|480.2|471.1|479.59|470.49|87
1673212500000|2023-01-08 21:15:00|479.59|470.49|479.18|470.08|479.6|470.5|478.97|469.87|76
1673212800000|2023-01-08 21:20:00|479.1|470|479.37|470.27|479.37|470.27|478.69|469.59|68
1673213100000|2023-01-08 21:25:00|479.38|470.28|479.51|470.41|480.24|471.14|479.37|470.27|91
1673213400000|2023-01-08 21:30:00|479.62|470.52|479.95|470.85|480.22|471.12|479.5|470.4|79
1673213700000|2023-01-08 21:35:00|479.92|470.82|480.09|470.99|480.33|471.23|479.8|470.7|64
1673214000000|2023-01-08 21:40:00|480.19|471.09|479.99|470.89|480.3|471.2|479.85|470.75|35
1673214300000|2023-01-08 21:45:00|479.98|470.88|479.69|470.59|480.51|471.41|479.19|470.09|136
1673214600000|2023-01-08 21:50:00|479.6|470.5|479.48|470.38|479.68|470.58|479.23|470.13|82
1673214900000|2023-01-08 21:55:00|479.35|470.25|479.5|470.4|479.54|470.44|479.15|470.05|49
1673215200000|2023-01-08 22:00:00|479.53|470.43|479.3|470.2|479.58|470.48|478.75|469.65|49
1673215500000|2023-01-08 22:05:00|479.35|470.25|479.5|470.4|479.5|470.4|479.3|470.2|8
1673215800000|2023-01-08 22:10:00|479.35|470.25|479.2|470.1|479.45|470.35|479.1|470|21
1673216100000|2023-01-08 22:15:00|479.25|470.15|479.4|470.3|479.45|470.35|479|469.9|19
1673216400000|2023-01-08 22:20:00|479.45|470.35|479.9|470.8|479.9|470.8|479.45|470.35|13
1673216700000|2023-01-08 22:25:00|479.85|470.75|479.8|470.7|480|470.9|479.6|470.5|18
1673217000000|2023-01-08 22:30:00|479.9|470.8|479.6|470.5|480.1|471|479.6|470.5|10
1673217300000|2023-01-08 22:35:00|479.7|470.6|479.7|470.6|479.85|470.75|479.55|470.45|11
1673217600000|2023-01-08 22:40:00|479.9|470.8|480.1|471|480.2|471.1|479.9|470.8|13
1673217900000|2023-01-08 22:45:00|480.15|471.05|479.9|470.8|480.15|471.05|479.9|470.8|10
1673218200000|2023-01-08 22:50:00|479.85|470.75|480.2|471.1|480.2|471.1|479.8|470.7|16
1673218500000|2023-01-08 22:55:00|480.3|471.2|480|470.9|480.5|471.4|479.9|470.8|25
1673218800000|2023-01-08 23:00:00|480.15|471.05|481.5|472.4|481.7|472.6|480.1|471|39
1673219100000|2023-01-08 23:05:00|481.55|472.45|482.9|473.8|483.95|474.85|481.4|472.3|233
1673219400000|2023-01-08 23:10:00|482.75|473.65|481.7|472.6|482.85|473.75|480.9|471.8|192
1673219700000|2023-01-08 23:15:00|481.75|472.65|482.8|473.7|482.8|473.7|481.7|472.6|116
1673220000000|2023-01-08 23:20:00|482.85|473.75|481.85|472.75|482.9|473.8|481.5|472.4|77
1673220300000|2023-01-08 23:25:00|481.9|472.8|481.9|472.8|482|472.9|481.05|471.95|70
1673220600000|2023-01-08 23:30:00|481.95|472.85|481.45|472.35|482.25|473.15|481.45|472.35|68
1673220900000|2023-01-08 23:35:00|481.5|472.4|481.6|472.5|481.8|472.7|481.2|472.1|30
1673221200000|2023-01-08 23:40:00|481.65|472.55|481.7|472.6|482.3|473.2|481.6|472.5|40
1673221500000|2023-01-08 23:45:00|481.75|472.65|482.6|473.5|482.95|473.85|481.75|472.65|94
1673221800000|2023-01-08 23:50:00|482.55|473.45|483.95|474.85|484|474.9|482.5|473.4|60
1673222100000|2023-01-08 23:55:00|483.9|474.8|487.15|478.05|487.2|478.1|483.6|474.5|354
1673222400000|2023-01-09 00:00:00|487.1|478|487.1|478|488.08|478.98|485.95|476.85|460
1673222700000|2023-01-09 00:05:00|487|477.9|486.2|477.1|487.3|478.2|486|476.9|210
1673223000000|2023-01-09 00:10:00|486.1|477|487.2|478.1|487.75|478.65|485.5|476.4|231
1673223300000|2023-01-09 00:15:00|487.05|477.95|485.75|476.65|487.05|477.95|485.5|476.4|145
1673223600000|2023-01-09 00:20:00|485.7|476.6|485.1|476|485.7|476.6|484.65|475.55|133
1673223900000|2023-01-09 00:25:00|485.05|475.95|486.1|477|486.5|477.4|484.95|475.85|117
1673224200000|2023-01-09 00:30:00|485.9|476.8|487.2|478.1|487.4|478.3|485.75|476.65|150
1673224500000|2023-01-09 00:35:00|487.25|478.15|487.6|478.5|487.9|478.8|486.6|477.5|113
1673224800000|2023-01-09 00:40:00|487.75|478.65|488.45|479.35|488.5|479.4|487.65|478.55|94
1673225100000|2023-01-09 00:45:00|488.4|479.3|488.65|479.55|489.8|480.7|488|478.9|129
1673225400000|2023-01-09 00:50:00|488.55|479.45|489.1|480|489.4|480.3|488.45|479.35|75
1673225700000|2023-01-09 00:55:00|489.05|479.95|491.3|482.2|491.35|482.25|488.5|479.4|286
1673226000000|2023-01-09 01:00:00|491.2|482.1|493.15|484.05|493.2|484.1|490.6|481.5|218
1673226300000|2023-01-09 01:05:00|493.2|484.1|490.4|481.3|493.55|484.45|490.15|481.05|170
1673226600000|2023-01-09 01:10:00|490.35|481.25|490.3|481.2|490.5|481.4|489.7|480.6|92
1673226900000|2023-01-09 01:15:00|490.4|481.3|490.9|481.8|490.9|481.8|489.85|480.75|72
1673227200000|2023-01-09 01:20:00|491|481.9|492.15|483.05|492.5|483.4|491|481.9|95
1673227500000|2023-01-09 01:25:00|492.2|483.1|493.4|484.3|493.4|484.3|492|482.9|83
1673227800000|2023-01-09 01:30:00|493.45|484.35|491.5|482.4|493.7|484.6|491.2|482.1|72
1673228100000|2023-01-09 01:35:00|491.45|482.35|493.15|484.05|494.25|485.15|491.2|482.1|191
1673228400000|2023-01-09 01:40:00|493.2|484.1|493.75|484.65|494.3|485.2|492.6|483.5|322
1673228700000|2023-01-09 01:45:00|493.8|484.7|494.4|485.3|494.6|485.5|493.4|484.3|164
1673229000000|2023-01-09 01:50:00|494.5|485.4|495.4|486.3|495.4|486.3|494.15|485.05|156
1673229300000|2023-01-09 01:55:00|495.5|486.4|495.25|486.15|495.6|486.5|495|485.9|107
1673229600000|2023-01-09 02:00:00|495.2|486.1|492.6|483.5|495.2|486.1|492.5|483.4|127
1673229900000|2023-01-09 02:05:00|492.65|483.55|494.1|485|494.1|485|492.65|483.55|114
1673230200000|2023-01-09 02:10:00|493.8|484.7|495|485.9|495.8|486.7|493.6|484.5|228
1673230500000|2023-01-09 02:15:00|495.05|485.95|495.4|486.3|495.6|486.5|494.4|485.3|193
1673230800000|2023-01-09 02:20:00|495.45|486.35|495.45|486.35|496.2|487.1|494.9|485.8|196
1673231100000|2023-01-09 02:25:00|495.5|486.4|495.8|486.7|495.86|486.76|494.5|485.4|149
1673231400000|2023-01-09 02:30:00|495.85|486.75|495.45|486.35|496.7|487.6|495.15|486.05|217
1673231700000|2023-01-09 02:35:00|495.5|486.4|496.05|486.95|496.2|487.1|495.05|485.95|124
1673232000000|2023-01-09 02:40:00|496.1|487|496.35|487.25|496.6|487.5|495.65|486.55|142
1673232300000|2023-01-09 02:45:00|496.4|487.3|494.25|485.15|496.85|487.75|494|484.9|195
1673232600000|2023-01-09 02:50:00|494.2|485.1|493.55|484.45|495.05|485.95|493.55|484.45|122
1673232900000|2023-01-09 02:55:00|493.45|484.35|493.2|484.1|494.06|484.96|492.9|483.8|125
1673233200000|2023-01-09 03:00:00|493.15|484.05|492.25|483.15|493.46|484.36|492.15|483.05|94
1673233500000|2023-01-09 03:05:00|492.3|483.2|492.7|483.6|492.9|483.8|492.2|483.1|58
1673233800000|2023-01-09 03:10:00|492.65|483.55|492.3|483.2|492.8|483.7|491.9|482.8|37
1673234100000|2023-01-09 03:15:00|492.15|483.05|493.5|484.4|493.89|484.79|492.15|483.05|144
1673234400000|2023-01-09 03:20:00|493.6|484.5|493.9|484.8|494.4|485.3|493.55|484.45|53
1673234700000|2023-01-09 03:25:00|494|484.9|493.8|484.7|494.3|485.2|493.75|484.65|39
1673235000000|2023-01-09 03:30:00|493.85|484.75|495.5|486.4|495.7|486.6|493.85|484.75|77
1673235300000|2023-01-09 03:35:00|495.7|486.6|495.75|486.65|495.85|486.75|495.35|486.25|74
1673235600000|2023-01-09 03:40:00|495.8|486.7|496.2|487.1|496.2|487.1|495.6|486.5|34
1673235900000|2023-01-09 03:45:00|496.15|487.05|495.75|486.65|496.3|487.2|495.75|486.65|51
1673236200000|2023-01-09 03:50:00|495.7|486.6|495.4|486.3|495.75|486.65|495.1|486|42
1673236500000|2023-01-09 03:55:00|495.35|486.25|495.1|486|495.5|486.4|495.1|486|17
1673236800000|2023-01-09 04:00:00|495.3|486.2|496.7|487.6|496.8|487.7|495.3|486.2|97
1673237100000|2023-01-09 04:05:00|496.9|487.8|497.1|488|498.05|488.95|496.9|487.8|162
1673237400000|2023-01-09 04:10:00|497.15|488.05|497.85|488.75|497.9|488.8|496.85|487.75|137
1673237700000|2023-01-09 04:15:00|497.9|488.8|498|488.9|498|488.9|496.8|487.7|84
1673238000000|2023-01-09 04:20:00|497.95|488.85|498.4|489.3|498.67|489.57|497.5|488.4|154
1673238300000|2023-01-09 04:25:00|498.35|489.25|498.1|489|498.8|489.7|498|488.9|232
1673238600000|2023-01-09 04:30:00|498.2|489.1|498.75|489.65|498.8|489.7|497.85|488.75|157
1673238900000|2023-01-09 04:35:00|498.8|489.7|500.2|491.1|500.3|491.2|498.5|489.4|145
1673239200000|2023-01-09 04:40:00|500.15|491.05|499.4|490.3|500.3|491.2|499.35|490.25|170
1673239500000|2023-01-09 04:45:00|499.35|490.25|498.9|489.8|499.75|490.65|498.6|489.5|111
1673239800000|2023-01-09 04:50:00|499.05|489.95|498.1|489|499.15|490.05|497.95|488.85|39
1673240100000|2023-01-09 04:55:00|498.05|488.95|497.65|488.55|498.3|489.2|497.4|488.3|59
1673240400000|2023-01-09 05:00:00|497.7|488.6|497.9|488.8|498.5|489.4|497.7|488.6|43
1673240700000|2023-01-09 05:05:00|497.95|488.85|498.4|489.3|498.7|489.6|497.9|488.8|55
1673241000000|2023-01-09 05:10:00|498.5|489.4|498|488.9|498.5|489.4|498|488.9|5
1673241300000|2023-01-09 05:15:00|498.1|489|498.4|489.3|498.5|489.4|498|488.9|30
1673241600000|2023-01-09 05:20:00|498.45|489.35|498.05|488.95|498.9|489.8|497.4|488.3|40
1673241900000|2023-01-09 05:25:00|498.1|489|497.8|488.7|498.8|489.7|497.6|488.5|48
1673242200000|2023-01-09 05:30:00|497.85|488.75|498.2|489.1|498.4|489.3|497.5|488.4|57
1673242500000|2023-01-09 05:35:00|498.25|489.15|497.95|488.85|498.3|489.2|497.5|488.4|77
1673242800000|2023-01-09 05:40:00|497.75|488.65|497.6|488.5|497.9|488.8|497.45|488.35|96
1673243100000|2023-01-09 05:45:00|497.7|488.6|497.1|488|497.9|488.8|496.95|487.85|68
1673243400000|2023-01-09 05:50:00|497|487.9|497.1|488|497.4|488.3|496.95|487.85|27
1673243700000|2023-01-09 05:55:00|497|487.9|496.8|487.7|497.3|488.2|496.8|487.7|40
1673244000000|2023-01-09 06:00:00|496.85|487.75|497.15|488.05|497.5|488.4|496.8|487.7|55
1673244300000|2023-01-09 06:05:00|497.2|488.1|496.8|487.7|497.45|488.35|496.8|487.7|37
1673244600000|2023-01-09 06:10:00|496.9|487.8|495.8|486.7|496.9|487.8|495.6|486.5|45
1673244900000|2023-01-09 06:15:00|495.85|486.75|495.9|486.8|496.05|486.95|495.65|486.55|49
1673245200000|2023-01-09 06:20:00|495.95|486.85|496|486.9|496|486.9|495.6|486.5|21
1673245500000|2023-01-09 06:25:00|496.2|487.1|496.8|487.7|496.8|487.7|496.2|487.1|25
1673245800000|2023-01-09 06:30:00|496.85|487.75|496.3|487.2|497|487.9|496.3|487.2|17
1673246100000|2023-01-09 06:35:00|496.5|487.4|496.4|487.3|496.5|487.4|496.3|487.2|7
1673246400000|2023-01-09 06:40:00|496.5|487.4|495.8|486.7|496.6|487.5|495.8|486.7|16
1673246700000|2023-01-09 06:45:00|495.7|486.6|494.8|485.7|495.7|486.6|494.8|485.7|34
1673247000000|2023-01-09 06:50:00|494.9|485.8|494|484.9|495.15|486.05|493.9|484.8|59
1673247300000|2023-01-09 06:55:00|494.05|484.95|493.6|484.5|494.35|485.25|493.4|484.3|55
1673247600000|2023-01-09 07:00:00|493.65|484.55|493.6|484.5|494.2|485.1|493.2|484.1|58
1673247900000|2023-01-09 07:05:00|493.65|484.55|493.9|484.8|494.3|485.2|493.65|484.55|29
1673248200000|2023-01-09 07:10:00|493.95|484.85|494.5|485.4|494.8|485.7|493.8|484.7|49
1673248500000|2023-01-09 07:15:00|494.55|485.45|494.95|485.85|494.95|485.85|494.55|485.45|14
1673248800000|2023-01-09 07:20:00|495.05|485.95|496.1|487|496.3|487.2|495.05|485.95|41
1673249100000|2023-01-09 07:25:00|496.05|486.95|496.35|487.25|497.1|488|496|486.9|48
1673249400000|2023-01-09 07:30:00|496.4|487.3|496.6|487.5|496.8|487.7|495.95|486.85|41
1673249700000|2023-01-09 07:35:00|496.5|487.4|495.7|486.6|496.7|487.6|495.7|486.6|57
1673250000000|2023-01-09 07:40:00|495.6|486.5|495.8|486.7|495.8|486.7|495.3|486.2|51
1673250300000|2023-01-09 07:45:00|496|486.9|496.15|487.05|496.2|487.1|495.6|486.5|30
1673250600000|2023-01-09 07:50:00|496.2|487.1|495.8|486.7|496.25|487.15|495.8|486.7|13
1673250900000|2023-01-09 07:55:00|495.7|486.6|495.8|486.7|496|486.9|495.7|486.6|31
1673251200000|2023-01-09 08:00:00|495.75|486.65|495.8|486.7|496.45|487.35|495.65|486.55|69
1673251500000|2023-01-09 08:05:00|495.85|486.75|494.9|485.8|496|486.9|494.7|485.6|67
1673251800000|2023-01-09 08:10:00|494.8|485.7|494.2|485.1|494.9|485.8|494.1|485|21
1673252100000|2023-01-09 08:15:00|494.1|485|494.25|485.15|494.7|485.6|493.5|484.4|56
1673252400000|2023-01-09 08:20:00|494.2|485.1|494.55|485.45|494.9|485.8|494.15|485.05|25
1673252700000|2023-01-09 08:25:00|494.6|485.5|494.8|485.7|494.8|485.7|494.6|485.5|19
1673253000000|2023-01-09 08:30:00|494.7|485.6|494.1|485|494.8|485.7|494.1|485|18
1673253300000|2023-01-09 08:35:00|494.2|485.1|493.6|484.5|494.3|485.2|493.2|484.1|49
1673253600000|2023-01-09 08:40:00|493.7|484.6|494.9|485.8|495|485.9|493.7|484.6|60
1673253900000|2023-01-09 08:45:00|495|485.9|495.6|486.5|495.6|486.5|495|485.9|53
1673254200000|2023-01-09 08:50:00|495.5|486.4|494.7|485.6|496.19|487.09|494.7|485.6|100
1673254500000|2023-01-09 08:55:00|494.75|485.65|494.4|485.3|494.9|485.8|494.3|485.2|27
1673254800000|2023-01-09 09:00:00|494.35|485.25|495|485.9|495.1|486|494.3|485.2|36
1673255100000|2023-01-09 09:05:00|495.05|485.95|495.4|486.3|495.4|486.3|494.8|485.7|26
1673255400000|2023-01-09 09:10:00|495.35|486.25|495.25|486.15|495.35|486.25|495.2|486.1|7
1673255700000|2023-01-09 09:15:00|495.3|486.2|495.65|486.55|495.65|486.55|495.3|486.2|25
1673256000000|2023-01-09 09:20:00|495.7|486.6|496|486.9|496.45|487.35|495.7|486.6|35
1673256300000|2023-01-09 09:25:00|496.1|487|496.1|487|496.5|487.4|496.1|487|22
1673256600000|2023-01-09 09:30:00|496|486.9|496.45|487.35|496.6|487.5|495.95|486.85|30
1673256900000|2023-01-09 09:35:00|496.4|487.3|497.7|488.6|498|488.9|496.2|487.1|98
1673257200000|2023-01-09 09:40:00|497.65|488.55|498.69|489.59|498.69|489.59|497.3|488.2|28
1673257500000|2023-01-09 09:45:00|498.6|489.5|498.35|489.25|499|489.9|498.25|489.15|69
1673257800000|2023-01-09 09:50:00|498.3|489.2|497.9|488.8|498.7|489.6|497.68|488.58|79
1673258100000|2023-01-09 09:55:00|497.95|488.85|499.5|490.4|499.55|490.45|497.95|488.85|31
1673258400000|2023-01-09 10:00:00|499.7|490.6|498.95|489.85|500.2|491.1|498.95|489.85|46
1673258700000|2023-01-09 10:05:00|499|489.9|499.1|490|499.35|490.25|498.9|489.8|35
1673259000000|2023-01-09 10:10:00|499|489.9|500.15|491.05|500.2|491.1|499|489.9|36
1673259300000|2023-01-09 10:15:00|500.1|491|500.3|491.2|500.5|491.4|499.8|490.7|45
1673259600000|2023-01-09 10:20:00|500.35|491.25|500.15|491.05|500.7|491.6|499.9|490.8|43
1673259900000|2023-01-09 10:25:00|500.1|491|500.9|491.8|501.7|492.6|500.1|491|154
1673260200000|2023-01-09 10:30:00|500.85|491.75|506.55|497.45|506.8|497.7|499.9|490.8|279
1673260500000|2023-01-09 10:35:00|506.45|497.35|507.65|498.55|510.2|501.1|505.8|496.7|313
1673260800000|2023-01-09 10:40:00|507.7|498.6|505.75|496.65|508.1|499|505.75|496.65|113
1673261100000|2023-01-09 10:45:00|505.7|496.6|504|494.9|505.95|496.85|503.9|494.8|87
1673261400000|2023-01-09 10:50:00|503.9|494.8|503.7|494.6|504.4|495.3|503.3|494.2|42
1673261700000|2023-01-09 10:55:00|503.75|494.65|503.5|494.4|503.8|494.7|503.25|494.15|33
1673262000000|2023-01-09 11:00:00|503.4|494.3|502.4|493.3|503.4|494.3|502.35|493.25|64
1673262300000|2023-01-09 11:05:00|502.45|493.35|505.75|496.65|506.7|497.6|502.45|493.35|107
1673262600000|2023-01-09 11:10:00|505.8|496.7|505.3|496.2|506|496.9|504.95|495.85|70
1673262900000|2023-01-09 11:15:00|505.2|496.1|504.2|495.1|505.5|496.4|504.2|495.1|35
1673263200000|2023-01-09 11:20:00|504.15|495.05|504.55|495.45|504.65|495.55|503.55|494.45|78
1673263500000|2023-01-09 11:25:00|504.6|495.5|506.8|497.7|507.68|498.58|504.45|495.35|111
1673263800000|2023-01-09 11:30:00|506.85|497.75|506.1|497|507|497.9|506.1|497|32
1673264100000|2023-01-09 11:35:00|506.15|497.05|505.9|496.8|506.5|497.4|505.6|496.5|46
1673264400000|2023-01-09 11:40:00|505.85|496.75|504.8|495.7|505.85|496.75|504.8|495.7|32
1673264700000|2023-01-09 11:45:00|505|495.9|505.1|496|505.1|496|504.7|495.6|21
1673265000000|2023-01-09 11:50:00|504.85|495.75|503.35|494.25|505.3|496.2|503|493.9|69
1673265300000|2023-01-09 11:55:00|503.4|494.3|501.6|492.5|503.6|494.5|501.3|492.2|79
1673265600000|2023-01-09 12:00:00|501.75|492.65|501.7|492.6|502.2|493.1|501.1|492|55
1673265900000|2023-01-09 12:05:00|501.65|492.55|501.2|492.1|501.65|492.55|501.1|492|42
1673266200000|2023-01-09 12:10:00|501.3|492.2|503.1|494|503.15|494.05|500.9|491.8|68
1673266500000|2023-01-09 12:15:00|503.15|494.05|503.1|494|503.7|494.6|503.1|494|109
1673266800000|2023-01-09 12:20:00|503.15|494.05|503.25|494.15|503.4|494.3|502.9|493.8|87
1673267100000|2023-01-09 12:25:00|503.2|494.1|501.1|492|503.25|494.15|500.9|491.8|54
1673267400000|2023-01-09 12:30:00|501.15|492.05|501.2|492.1|501.75|492.65|500.8|491.7|102
1673267700000|2023-01-09 12:35:00|501.1|492|501.9|492.8|502.4|493.3|501.1|492|97
1673268000000|2023-01-09 12:40:00|502|492.9|501|491.9|502.2|493.1|500.6|491.5|33
1673268300000|2023-01-09 12:45:00|501.1|492|501.75|492.65|501.9|492.8|500.95|491.85|61
1673268600000|2023-01-09 12:50:00|501.8|492.7|502.2|493.1|502.2|493.1|501.7|492.6|36
1673268900000|2023-01-09 12:55:00|502.15|493.05|502.7|493.6|502.8|493.7|501.9|492.8|65
1673269200000|2023-01-09 13:00:00|502.65|493.55|502.95|493.85|503.05|493.95|502.5|493.4|63
1673269500000|2023-01-09 13:05:00|502.9|493.8|503.2|494.1|503.88|494.78|502.9|493.8|60
1673269800000|2023-01-09 13:10:00|503.15|494.05|503.6|494.5|503.6|494.5|503.1|494|29
1673270100000|2023-01-09 13:15:00|503.65|494.55|503.6|494.5|503.8|494.7|503.6|494.5|30
1673270400000|2023-01-09 13:20:00|503.65|494.55|504.4|495.3|504.4|495.3|503.65|494.55|53
1673270700000|2023-01-09 13:25:00|504.3|495.2|506.57|497.47|506.7|497.6|504.25|495.15|76
1673271000000|2023-01-09 13:30:00|507.64|498.54|506.5|497.4|508.22|499.12|506.3|497.2|104
1673271300000|2023-01-09 13:35:00|506.4|497.3|506.6|497.5|507.25|498.15|506.25|497.15|80
1673271600000|2023-01-09 13:40:00|506.5|497.4|506.2|497.1|507.55|498.45|506.2|497.1|63
1673271900000|2023-01-09 13:45:00|506.25|497.15|503.09|493.99|506.35|497.25|502.1|493|219
1673272200000|2023-01-09 13:50:00|503.1|494|500.9|491.8|503.1|494|500.72|491.62|249
1673272500000|2023-01-09 13:55:00|500.95|491.85|501.8|492.7|501.9|492.8|500.8|491.7|87
1673272800000|2023-01-09 14:00:00|502.6|493.5|502.1|493|502.85|493.75|502|492.9|22
1673273100000|2023-01-09 14:05:00|502.3|493.2|499.5|490.4|502.3|493.2|498.3|489.2|316
1673273400000|2023-01-09 14:10:00|499.7|490.6|500.1|491|500.6|491.5|499.2|490.1|196
1673273700000|2023-01-09 14:15:00|500.25|491.15|501.2|492.1|501.2|492.1|499|489.9|190
1673274000000|2023-01-09 14:20:00|501.15|492.05|502.1|493|502.47|493.37|500.65|491.55|183
1673274300000|2023-01-09 14:25:00|502.15|493.05|502.2|493.1|502.5|493.4|501.45|492.35|127
1673274600000|2023-01-09 14:30:00|502.25|493.15|501.8|492.7|504.09|494.99|501|491.9|423
1673274900000|2023-01-09 14:35:00|501.75|492.65|502.4|493.3|502.45|493.35|500.65|491.55|235
1673275200000|2023-01-09 14:40:00|502.5|493.4|504.8|495.7|505.1|496|502|492.9|279
1673275500000|2023-01-09 14:45:00|504.9|495.8|505|495.9|505.9|496.8|504.85|495.75|148
1673275800000|2023-01-09 14:50:00|505.05|495.95|504.9|495.8|505.1|496|504.25|495.15|165
1673276100000|2023-01-09 14:55:00|504.95|495.85|504.3|495.2|505.5|496.4|502.7|493.6|176
1673276400000|2023-01-09 15:00:00|504.35|495.25|505.4|496.3|505.5|496.4|504|494.9|136
1673276700000|2023-01-09 15:05:00|505.35|496.25|504.2|495.1|506.15|497.05|504|494.9|242
1673277000000|2023-01-09 15:10:00|504.15|495.05|503.2|494.1|504.55|495.45|503.15|494.05|143
1673277300000|2023-01-09 15:15:00|503.15|494.05|503.1|494|504.3|495.2|502.9|493.8|145
1673277600000|2023-01-09 15:20:00|503.2|494.1|502.7|493.6|503.45|494.35|502.4|493.3|91
1673277900000|2023-01-09 15:25:00|502.75|493.65|503.4|494.3|503.9|494.8|502.7|493.6|74
1673278200000|2023-01-09 15:30:00|503.3|494.2|505.4|496.3|505.62|496.52|503.25|494.15|85
1673278500000|2023-01-09 15:35:00|505.3|496.2|506.2|497.1|506.6|497.5|504.9|495.8|166
1673278800000|2023-01-09 15:40:00|506.25|497.15|506.9|497.8|506.9|497.8|505.75|496.65|117
1673279100000|2023-01-09 15:45:00|506.95|497.85|508.65|499.55|508.8|499.7|506.95|497.85|237
1673279400000|2023-01-09 15:50:00|508.55|499.45|510.44|501.34|512.4|503.3|508.4|499.3|361
1673279700000|2023-01-09 15:55:00|510.47|501.37|508.5|499.4|510.6|501.5|508.2|499.1|187
1673280000000|2023-01-09 16:00:00|508.44|499.34|508.55|499.45|510|500.9|508.25|499.15|242
1673280300000|2023-01-09 16:05:00|508.5|499.4|508.2|499.1|509.1|500|507.75|498.65|190
1673280600000|2023-01-09 16:10:00|508.25|499.15|507.8|498.7|508.35|499.25|507.8|498.7|99
1673280900000|2023-01-09 16:15:00|507.9|498.8|505.78|496.68|508.66|499.56|505.65|496.55|261
1673281200000|2023-01-09 16:20:00|505.79|496.69|506.43|497.33|506.57|497.47|504.7|495.6|215
1673281500000|2023-01-09 16:25:00|506.4|497.3|505.89|496.79|507.4|498.3|505|495.9|283
1673281800000|2023-01-09 16:30:00|505.8|496.7|507.1|498|507.35|498.25|505.8|496.7|222
1673282100000|2023-01-09 16:35:00|507.25|498.15|505.3|496.2|508.12|499.02|505.1|496|276
1673282400000|2023-01-09 16:40:00|505.4|496.3|506.9|497.8|507.05|497.95|505.3|496.2|211
1673282700000|2023-01-09 16:45:00|507|497.9|508.6|499.5|508.69|499.59|506.2|497.1|179
1673283000000|2023-01-09 16:50:00|508.55|499.45|509.3|500.2|509.8|500.7|508.3|499.2|191
1673283300000|2023-01-09 16:55:00|509.25|500.15|507.4|498.3|509.3|500.2|507.1|498|182
1673283600000|2023-01-09 17:00:00|507.35|498.25|504.7|495.6|508.07|498.97|504.45|495.35|187
1673283900000|2023-01-09 17:05:00|504.65|495.55|503.4|494.3|505.5|496.4|503.3|494.2|156
1673284200000|2023-01-09 17:10:00|503.45|494.35|507|497.9|507.3|498.2|503.35|494.25|233
1673284500000|2023-01-09 17:15:00|506.95|497.85|507.7|498.6|507.8|498.7|506|496.9|199
1673284800000|2023-01-09 17:20:00|507.65|498.55|506|496.9|508.14|499.04|505.95|496.85|177
1673285100000|2023-01-09 17:25:00|505.95|496.85|505.5|496.4|506.09|496.99|504.9|495.8|175
1673285400000|2023-01-09 17:30:00|505.45|496.35|504.7|495.6|505.45|496.35|504.7|495.6|104
1673285700000|2023-01-09 17:35:00|504.8|495.7|504.7|495.6|505.35|496.25|504.45|495.35|112
1673286000000|2023-01-09 17:40:00|504.65|495.55|504|494.9|504.7|495.6|503.85|494.75|119
1673286300000|2023-01-09 17:45:00|504.05|494.95|503.7|494.6|504.5|495.4|503.7|494.6|183
1673286600000|2023-01-09 17:50:00|503.75|494.65|504.8|495.7|504.89|495.79|503.7|494.6|110
1673286900000|2023-01-09 17:55:00|504.9|495.8|505.05|495.95|505.7|496.6|504.9|495.8|186
1673287200000|2023-01-09 18:00:00|505|495.9|505.55|496.45|505.9|496.8|504.75|495.65|194
1673287500000|2023-01-09 18:05:00|505.5|496.4|505.3|496.2|506.1|497|505|495.9|383
1673287800000|2023-01-09 18:10:00|505.35|496.25|505.6|496.5|505.9|496.8|504.65|495.55|258
1673288100000|2023-01-09 18:15:00|505.55|496.45|504.2|495.1|505.8|496.7|503.85|494.75|186
1673288400000|2023-01-09 18:20:00|504.1|495|504.4|495.3|504.7|495.6|503.85|494.75|204
1673288700000|2023-01-09 18:25:00|504.35|495.25|502.9|493.8|504.35|495.25|502.85|493.75|199
1673289000000|2023-01-09 18:30:00|502.8|493.7|502.6|493.5|503.9|494.8|502.5|493.4|343
1673289300000|2023-01-09 18:35:00|502.55|493.45|500.39|491.29|502.8|493.7|499.41|490.31|380
1673289600000|2023-01-09 18:40:00|500.38|491.28|500.15|491.05|500.38|491.28|498.9|489.8|305
1673289900000|2023-01-09 18:45:00|500.2|491.1|501.8|492.7|502.48|493.38|500.15|491.05|309
1673290200000|2023-01-09 18:50:00|501.75|492.65|500.49|491.39|501.75|492.65|499.65|490.55|192
1673290500000|2023-01-09 18:55:00|500.45|491.35|501.2|492.1|501.5|492.4|500.45|491.35|219
1673290800000|2023-01-09 19:00:00|501.15|492.05|499.95|490.85|501.18|492.08|499.95|490.85|247
1673291100000|2023-01-09 19:05:00|500|490.9|500.65|491.55|500.7|491.6|498.45|489.35|278
1673291400000|2023-01-09 19:10:00|500.6|491.5|500.4|491.3|500.7|491.6|499.25|490.15|170
1673291700000|2023-01-09 19:15:00|500.3|491.2|501.05|491.95|501.05|491.95|500.2|491.1|118
1673292000000|2023-01-09 19:20:00|501.1|492|500.65|491.55|501.1|492|500.4|491.3|42
1673292300000|2023-01-09 19:25:00|500.6|491.5|500.7|491.6|500.9|491.8|499.95|490.85|141
1673292600000|2023-01-09 19:30:00|500.75|491.65|501.3|492.2|501.35|492.25|500.7|491.6|169
1673292900000|2023-01-09 19:35:00|501.43|492.33|501.25|492.15|501.56|492.46|501.2|492.1|194
1673293200000|2023-01-09 19:40:00|501.28|492.18|500.45|491.35|501.4|492.3|500|490.9|152
1673293500000|2023-01-09 19:45:00|500.48|491.38|500.5|491.4|501|491.9|500.15|491.05|266
1673293800000|2023-01-09 19:50:00|500.45|491.35|501|491.9|501.3|492.2|500.3|491.2|87
1673294100000|2023-01-09 19:55:00|500.95|491.85|499.05|489.95|500.95|491.85|499.05|489.95|129
1673294400000|2023-01-09 20:00:00|499|489.9|497.6|488.5|500.08|490.98|496.9|487.8|288
1673294700000|2023-01-09 20:05:00|497.65|488.55|494.35|485.25|497.78|488.68|493.75|484.65|518
1673295000000|2023-01-09 20:10:00|494.4|485.3|493.03|483.93|495.21|486.11|492.2|483.1|542
1673295300000|2023-01-09 20:15:00|493.05|483.95|494.64|485.54|495.14|486.04|492.94|483.84|546
1673295600000|2023-01-09 20:20:00|495.05|485.95|496.05|486.95|496.48|487.38|494.25|485.15|328
1673295900000|2023-01-09 20:25:00|496.1|487|494.8|485.7|496.19|487.09|494.65|485.55|116
1673296200000|2023-01-09 20:30:00|494.85|485.75|494.37|485.27|495.1|486|492.75|483.65|348
1673296500000|2023-01-09 20:35:00|494.28|485.18|493.2|484.1|494.3|485.2|492.21|483.11|539
1673296800000|2023-01-09 20:40:00|493.12|484.02|494.27|485.17|494.32|485.22|492.8|483.7|568
1673297100000|2023-01-09 20:45:00|494.21|485.11|492.56|483.46|494.56|485.46|492.4|483.3|525
1673297400000|2023-01-09 20:50:00|492.5|483.4|492.44|483.34|492.8|483.7|491.2|482.1|572
1673297700000|2023-01-09 20:55:00|492.29|483.19|492.95|483.85|493.01|483.91|490.6|481.5|473
1673298000000|2023-01-09 21:00:00|492.9|483.8|492.67|483.57|493.36|484.26|492|482.9|498
1673298300000|2023-01-09 21:05:00|492.6|483.5|494.11|485.01|494.34|485.24|492.43|483.33|525
1673298600000|2023-01-09 21:10:00|494.16|485.06|495.9|486.8|496.05|486.95|494.03|484.93|485
1673298900000|2023-01-09 21:15:00|495.85|486.75|495.45|486.35|496.89|487.79|494.9|485.8|362
1673299200000|2023-01-09 21:20:00|495.4|486.3|496.24|487.14|496.24|487.14|495.25|486.15|303
1673299500000|2023-01-09 21:25:00|496.23|487.13|496.1|487|496.72|487.62|495.6|486.5|408
1673299800000|2023-01-09 21:30:00|496.07|486.97|495.03|485.93|496.07|486.97|495|485.9|442
1673300100000|2023-01-09 21:35:00|495.06|485.96|494.7|485.6|495.67|486.57|493.7|484.6|613
1673300400000|2023-01-09 21:40:00|494.75|485.65|495.17|486.07|495.32|486.22|493.9|484.8|450
1673300700000|2023-01-09 21:45:00|495.13|486.03|494|484.9|495.17|486.07|493.8|484.7|472
1673301000000|2023-01-09 21:50:00|493.95|484.85|493.77|484.67|494.62|485.52|493.7|484.6|436
1673301300000|2023-01-09 21:55:00|493.89|484.79|493.62|484.52|494.22|485.12|493.3|484.2|441
1673301600000|2023-01-09 22:00:00|493.72|484.62|494.03|484.93|494.03|484.93|493.41|484.31|213
1673301900000|2023-01-09 22:05:00|494.04|484.94|493.16|484.06|494.13|485.03|492.9|483.8|216
1673302200000|2023-01-09 22:10:00|493.1|484|494.61|485.51|494.82|485.72|492.97|483.87|312
1673302500000|2023-01-09 22:15:00|494.62|485.52|493.91|484.81|494.95|485.85|493.76|484.66|202
1673302800000|2023-01-09 22:20:00|493.92|484.82|494.09|484.99|494.35|485.25|493.91|484.81|163
1673303100000|2023-01-09 22:25:00|494.12|485.02|495.19|486.09|495.23|486.13|494.12|485.02|113
1673303400000|2023-01-09 22:30:00|495.15|486.05|495.7|486.6|495.81|486.71|495|485.9|102
1673303700000|2023-01-09 22:35:00|495.66|486.56|494.95|485.85|495.66|486.56|494.8|485.7|148
1673304000000|2023-01-09 22:40:00|494.99|485.89|495.86|486.76|496.04|486.94|494.99|485.89|240
1673304300000|2023-01-09 22:45:00|495.85|486.75|495.65|486.55|496.31|487.21|495.61|486.51|178
1673304600000|2023-01-09 22:50:00|495.61|486.51|494.62|485.52|495.83|486.73|494.62|485.52|239
1673304900000|2023-01-09 22:55:00|494.61|485.51|495.09|485.99|495.46|486.36|494.6|485.5|227
1673305200000|2023-01-09 23:00:00|495.1|486|494.65|485.55|495.15|486.05|494.3|485.2|179
1673305500000|2023-01-09 23:05:00|494.6|485.5|491.68|482.58|494.6|485.5|491.51|482.41|372
1673305800000|2023-01-09 23:10:00|491.66|482.56|492.35|483.25|493.13|484.03|491.4|482.3|416
1673306100000|2023-01-09 23:15:00|492.4|483.3|493.2|484.1|493.27|484.17|491.8|482.7|308
1673306400000|2023-01-09 23:20:00|493.15|484.05|493.09|483.99|493.7|484.6|492.91|483.81|313
1673306700000|2023-01-09 23:25:00|493.02|483.92|492.08|482.98|493.09|483.99|491.9|482.8|324
1673307000000|2023-01-09 23:30:00|492.1|483|493.35|484.25|493.56|484.46|492.08|482.98|352
1673307300000|2023-01-09 23:35:00|493.4|484.3|494.22|485.12|494.35|485.25|493.15|484.05|331
1673307600000|2023-01-09 23:40:00|494.24|485.14|494|484.9|494.25|485.15|493.7|484.6|239
1673307900000|2023-01-09 23:45:00|493.97|484.87|493.25|484.15|494.83|485.73|492.98|483.88|318
1673308200000|2023-01-09 23:50:00|493.05|483.95|494.2|485.1|494.43|485.33|492.9|483.8|308
1673308500000|2023-01-09 23:55:00|494.22|485.12|493.25|484.15|494.28|485.18|493.25|484.15|241
1673308800000|2023-01-10 00:00:00|493.2|484.1|495.72|486.62|495.78|486.68|493.2|484.1|467
1673309100000|2023-01-10 00:05:00|495.74|486.64|495.44|486.34|495.74|486.64|494.3|485.2|431
1673309400000|2023-01-10 00:10:00|495.39|486.29|495.66|486.56|495.95|486.85|495.11|486.01|299
1673309700000|2023-01-10 00:15:00|495.71|486.61|496.05|486.95|496.38|487.28|494.64|485.54|395
1673310000000|2023-01-10 00:20:00|496|486.9|496.8|487.7|497.07|487.97|495.8|486.7|225
1673310300000|2023-01-10 00:25:00|496.77|487.67|497.05|487.95|497.27|488.17|496.45|487.35|190
1673310600000|2023-01-10 00:30:00|497.07|487.97|496.7|487.6|497.1|488|496.5|487.4|130
1673310900000|2023-01-10 00:35:00|496.65|487.55|498.19|489.09|498.28|489.18|496.5|487.4|314
1673311200000|2023-01-10 00:40:00|498.02|488.92|497.28|488.18|498.19|489.09|497.2|488.1|330
1673311500000|2023-01-10 00:45:00|497.3|488.2|497.27|488.17|497.4|488.3|496.35|487.25|191
1673311800000|2023-01-10 00:50:00|497.28|488.18|497.1|488|497.43|488.33|496.9|487.8|253
1673312100000|2023-01-10 00:55:00|497.04|487.94|498.35|489.25|498.45|489.35|497|487.9|339
1673312400000|2023-01-10 01:00:00|498.3|489.2|497.5|488.4|498.37|489.27|497.2|488.1|297
1673312700000|2023-01-10 01:05:00|497.55|488.45|497.5|488.4|498.1|489|497.15|488.05|326
1673313000000|2023-01-10 01:10:00|497.45|488.35|495.3|486.2|497.5|488.4|495.3|486.2|319
1673313300000|2023-01-10 01:15:00|495.35|486.25|496.28|487.18|496.49|487.39|494.9|485.8|405
1673313600000|2023-01-10 01:20:00|496.24|487.14|495.77|486.67|496.65|487.55|495.5|486.4|291
1673313900000|2023-01-10 01:25:00|495.73|486.63|495.2|486.1|496.06|486.96|495.2|486.1|344
1673314200000|2023-01-10 01:30:00|495.1|486|494.95|485.85|495.37|486.27|494.1|485|295
1673314500000|2023-01-10 01:35:00|494.9|485.8|494.8|485.7|495.95|486.85|494.73|485.63|305
1673314800000|2023-01-10 01:40:00|494.7|485.6|496.4|487.3|496.65|487.55|494.6|485.5|432
1673315100000|2023-01-10 01:45:00|496.5|487.4|495.89|486.79|496.7|487.6|495.65|486.55|251
1673315400000|2023-01-10 01:50:00|495.9|486.8|495.1|486|495.9|486.8|495.1|486|161
1673315700000|2023-01-10 01:55:00|495.13|486.03|494.81|485.71|495.16|486.06|494.6|485.5|242
1673316000000|2023-01-10 02:00:00|494.8|485.7|495.73|486.63|495.95|486.85|494.8|485.7|274
1673316300000|2023-01-10 02:05:00|495.78|486.68|495.7|486.6|496.08|486.98|495.5|486.4|258
1673316600000|2023-01-10 02:10:00|495.59|486.49|496.61|487.51|496.8|487.7|495.5|486.4|205
1673316900000|2023-01-10 02:15:00|496.5|487.4|496.05|486.95|496.8|487.7|495.55|486.45|305
1673317200000|2023-01-10 02:20:00|496.04|486.94|494.4|485.3|496.05|486.95|494.4|485.3|305
1673317500000|2023-01-10 02:25:00|494.35|485.25|493.13|484.03|494.4|485.3|492.6|483.5|279
1673317800000|2023-01-10 02:30:00|493.14|484.04|490.9|481.8|493.88|484.78|490.85|481.75|378
1673318100000|2023-01-10 02:35:00|490.85|481.75|488.26|479.16|490.89|481.79|487.95|478.85|415
1673318400000|2023-01-10 02:40:00|488.21|479.11|488.88|479.78|489.02|479.92|486.93|477.83|646
1673318700000|2023-01-10 02:45:00|488.91|479.81|490.75|481.65|491.19|482.09|488.54|479.44|492
1673319000000|2023-01-10 02:50:00|490.7|481.6|492.2|483.1|492.4|483.3|490.4|481.3|380
1673319300000|2023-01-10 02:55:00|492.1|483|491.2|482.1|492.3|483.2|490.8|481.7|282
1673319600000|2023-01-10 03:00:00|491.15|482.05|491.4|482.3|491.6|482.5|490.4|481.3|282
1673319900000|2023-01-10 03:05:00|491.45|482.35|489.95|480.85|491.79|482.69|489.95|480.85|375
1673320200000|2023-01-10 03:10:00|489.9|480.8|491.58|482.48|491.78|482.68|489.8|480.7|322
1673320500000|2023-01-10 03:15:00|491.59|482.49|491.25|482.15|491.71|482.61|490.4|481.3|377
1673320800000|2023-01-10 03:20:00|491.2|482.1|491.35|482.25|491.95|482.85|490.95|481.85|360
1673321100000|2023-01-10 03:25:00|491.4|482.3|491.39|482.29|491.4|482.3|490.2|481.1|332
1673321400000|2023-01-10 03:30:00|491.22|482.12|491.2|482.1|491.55|482.45|490.8|481.7|113
1673321700000|2023-01-10 03:35:00|491.15|482.05|490.8|481.7|491.59|482.49|490.8|481.7|154
1673322000000|2023-01-10 03:40:00|490.9|481.8|492.09|482.99|492.09|482.99|490.9|481.8|251
1673322300000|2023-01-10 03:45:00|492.03|482.93|492.2|483.1|492.5|483.4|491.8|482.7|183
1673322600000|2023-01-10 03:50:00|492.25|483.15|492.7|483.6|492.75|483.65|492.15|483.05|135
1673322900000|2023-01-10 03:55:00|492.6|483.5|493.4|484.3|493.45|484.35|492.4|483.3|144
1673323200000|2023-01-10 04:00:00|493.45|484.35|493.3|484.2|493.76|484.66|493.1|484|151
1673323500000|2023-01-10 04:05:00|493.2|484.1|492.6|483.5|493.2|484.1|492.4|483.3|139
1673323800000|2023-01-10 04:10:00|492.63|483.53|493.7|484.6|493.9|484.8|492.6|483.5|83
1673324100000|2023-01-10 04:15:00|493.65|484.55|493.5|484.4|493.8|484.7|492.9|483.8|98
1673324400000|2023-01-10 04:20:00|493.46|484.36|493.4|484.3|493.79|484.69|493.1|484|114
1673324700000|2023-01-10 04:25:00|493.25|484.15|493.1|484|493.4|484.3|492.9|483.8|32
1673325000000|2023-01-10 04:30:00|493.18|484.08|492.6|483.5|493.29|484.19|492.39|483.29|61
1673325300000|2023-01-10 04:35:00|492.7|483.6|492.95|483.85|493.15|484.05|492.19|483.09|96
1673325600000|2023-01-10 04:40:00|492.9|483.8|493.1|484|493.2|484.1|492.6|483.5|78
1673325900000|2023-01-10 04:45:00|493.15|484.05|493.9|484.8|494.19|485.09|493.1|484|249
1673326200000|2023-01-10 04:50:00|493.93|484.83|494.36|485.26|494.77|485.67|493.9|484.8|303
1673326500000|2023-01-10 04:55:00|494.31|485.21|495.46|486.36|495.46|486.36|494.31|485.21|188
1673326800000|2023-01-10 05:00:00|495.47|486.37|494.55|485.45|495.61|486.51|494.53|485.43|355
1673327100000|2023-01-10 05:05:00|494.58|485.48|493.98|484.88|494.6|485.5|493.85|484.75|199
1673327400000|2023-01-10 05:10:00|493.92|484.82|494.57|485.47|494.65|485.55|493.9|484.8|216
1673327700000|2023-01-10 05:15:00|494.56|485.46|494.7|485.6|495.31|486.21|494.46|485.36|276
1673328000000|2023-01-10 05:20:00|494.72|485.62|494.37|485.27|495.06|485.96|494.1|485|263
1673328300000|2023-01-10 05:25:00|494.34|485.24|495.02|485.92|495.02|485.92|494.2|485.1|164
1673328600000|2023-01-10 05:30:00|495.03|485.93|495|485.9|495.27|486.17|494.4|485.3|163
1673328900000|2023-01-10 05:35:00|495.05|485.95|495.3|486.2|495.35|486.25|494.88|485.78|124
1673329200000|2023-01-10 05:40:00|495.33|486.23|495.3|486.2|495.8|486.7|495.25|486.15|82
1673329500000|2023-01-10 05:45:00|495.25|486.15|495.25|486.15|495.6|486.5|495.15|486.05|65
1673329800000|2023-01-10 05:50:00|495.2|486.1|495.5|486.4|495.55|486.45|495.2|486.1|29
1673330100000|2023-01-10 05:55:00|495.49|486.39|495.5|486.4|495.5|486.4|495.1|486|23
1673330400000|2023-01-10 06:00:00|495.45|486.35|494.95|485.85|495.8|486.7|494.95|485.85|59
1673330700000|2023-01-10 06:05:00|494.9|485.8|494.5|485.4|494.9|485.8|494.2|485.1|70
1673331000000|2023-01-10 06:10:00|494.55|485.45|494.7|485.6|495|485.9|494.3|485.2|112
1673331300000|2023-01-10 06:15:00|494.8|485.7|495.2|486.1|495.5|486.4|494.7|485.6|156
1673331600000|2023-01-10 06:20:00|495.25|486.15|495.5|486.4|495.62|486.52|495.05|485.95|137
1673331900000|2023-01-10 06:25:00|495.4|486.3|494.35|485.25|495.5|486.4|494.35|485.25|53
1673332200000|2023-01-10 06:30:00|494.4|485.3|493.7|484.6|494.5|485.4|493.7|484.6|81
1673332500000|2023-01-10 06:35:00|493.73|484.63|493.5|484.4|493.8|484.7|492.95|483.85|133
1673332800000|2023-01-10 06:40:00|493.45|484.35|493.7|484.6|493.7|484.6|493.3|484.2|33
1673333100000|2023-01-10 06:45:00|493.83|484.73|493.55|484.45|493.94|484.84|493.4|484.3|64
1673333400000|2023-01-10 06:50:00|493.6|484.5|494.3|485.2|494.5|485.4|493.6|484.5|42
1673333700000|2023-01-10 06:55:00|494.29|485.19|494.4|485.3|494.7|485.6|494.29|485.19|35
1673334000000|2023-01-10 07:00:00|494.56|485.46|493.9|484.8|495.1|486|493.9|484.8|54
1673334300000|2023-01-10 07:05:00|494|484.9|494|484.9|494.07|484.97|493.85|484.75|70
1673334600000|2023-01-10 07:10:00|494.05|484.95|494|484.9|494.3|485.2|494|484.9|23
1673334900000|2023-01-10 07:15:00|494.1|485|493.7|484.6|494.1|485|493.7|484.6|15
1673335200000|2023-01-10 07:20:00|493.6|484.5|493.65|484.55|493.67|484.57|492.75|483.65|91
1673335500000|2023-01-10 07:25:00|493.51|484.41|491.9|482.8|493.8|484.7|491.8|482.7|45
1673335800000|2023-01-10 07:30:00|491.93|482.83|492.82|483.72|492.89|483.79|491.93|482.83|124
1673336100000|2023-01-10 07:35:00|492.79|483.69|493.33|484.23|493.5|484.4|492.79|483.69|152
1673336400000|2023-01-10 07:40:00|493.35|484.25|493.6|484.5|493.7|484.6|493.3|484.2|114
1673336700000|2023-01-10 07:45:00|493.64|484.54|493.73|484.63|494|484.9|493.6|484.5|144
1673337000000|2023-01-10 07:50:00|493.8|484.7|493.26|484.16|493.8|484.7|492.85|483.75|110
1673337300000|2023-01-10 07:55:00|493.23|484.13|493.2|484.1|493.5|484.4|492.8|483.7|102
1673337600000|2023-01-10 08:00:00|493.15|484.05|493.2|484.1|493.98|484.88|493|483.9|133
1673337900000|2023-01-10 08:05:00|493.15|484.05|492.9|483.8|493.69|484.59|492.9|483.8|174
1673338200000|2023-01-10 08:10:00|492.88|483.78|492.1|483|493|483.9|492.1|483|148
1673338500000|2023-01-10 08:15:00|492.06|482.96|493.38|484.28|493.56|484.46|492.05|482.95|170
1673338800000|2023-01-10 08:20:00|493.39|484.29|494.7|485.6|495.29|486.19|493.39|484.29|382
1673339100000|2023-01-10 08:25:00|494.69|485.59|494.93|485.83|496.06|486.96|494.3|485.2|272
1673339400000|2023-01-10 08:30:00|495|485.9|494.75|485.65|495.8|486.7|494.7|485.6|196
1673339700000|2023-01-10 08:35:00|494.65|485.55|495.4|486.3|495.9|486.8|494.1|485|148
1673340000000|2023-01-10 08:40:00|495.45|486.35|494.9|485.8|495.55|486.45|494.78|485.68|93
1673340300000|2023-01-10 08:45:00|495|485.9|495|485.9|495.5|486.4|494.7|485.6|169
1673340600000|2023-01-10 08:50:00|494.96|485.86|495.4|486.3|495.51|486.41|494.9|485.8|152
1673340900000|2023-01-10 08:55:00|495.45|486.35|495.8|486.7|496.1|487|495.4|486.3|167
1673341200000|2023-01-10 09:00:00|495.85|486.75|495.65|486.55|495.9|486.8|495.3|486.2|136
1673341500000|2023-01-10 09:05:00|495.7|486.6|495.7|486.6|495.7|486.6|495.1|486|64
1673341800000|2023-01-10 09:10:00|495.79|486.69|495.6|486.5|495.8|486.7|495.35|486.25|42
1673342100000|2023-01-10 09:15:00|495.65|486.55|496.1|487|496.3|487.2|495.5|486.4|151
1673342400000|2023-01-10 09:20:00|496|486.9|496|486.9|496.58|487.48|495.9|486.8|194
1673342700000|2023-01-10 09:25:00|495.9|486.8|496.48|487.38|496.63|487.53|495.85|486.75|236
1673343000000|2023-01-10 09:30:00|496.5|487.4|495.5|486.4|496.5|487.4|495.5|486.4|116
1673343300000|2023-01-10 09:35:00|495.4|486.3|495.5|486.4|495.55|486.45|494.9|485.8|117
1673343600000|2023-01-10 09:40:00|495.55|486.45|495.6|486.5|495.78|486.68|495.25|486.15|88
1673343900000|2023-01-10 09:45:00|495.55|486.45|496.2|487.1|496.42|487.32|495.5|486.4|68
1673344200000|2023-01-10 09:50:00|496.15|487.05|495.4|486.3|496.15|487.05|495|485.9|78
1673344500000|2023-01-10 09:55:00|495.45|486.35|495.95|486.85|496.1|487|495.4|486.3|110
1673344800000|2023-01-10 10:00:00|495.93|486.83|495.6|486.5|496.2|487.1|495.5|486.4|108
1673345100000|2023-01-10 10:05:00|495.7|486.6|495.8|486.7|495.9|486.8|495.4|486.3|30
1673345400000|2023-01-10 10:10:00|495.89|486.79|495.5|486.4|496.05|486.95|495.5|486.4|38
1673345700000|2023-01-10 10:15:00|495.54|486.44|495.7|486.6|495.7|486.6|495.1|486|27
1673346000000|2023-01-10 10:20:00|495.79|486.69|496.35|487.25|496.6|487.5|495.79|486.69|175
1673346300000|2023-01-10 10:25:00|496.4|487.3|496.78|487.68|496.9|487.8|496.35|487.25|241
1673346600000|2023-01-10 10:30:00|496.8|487.7|496.4|487.3|496.9|487.8|496.3|487.2|190
1673346900000|2023-01-10 10:35:00|496.5|487.4|496.2|487.1|496.5|487.4|495.8|486.7|230
1673347200000|2023-01-10 10:40:00|496.23|487.13|496.4|487.3|496.45|487.35|495.9|486.8|102
1673347500000|2023-01-10 10:45:00|496.37|487.27|496.7|487.6|496.8|487.7|496.3|487.2|122
1673347800000|2023-01-10 10:50:00|496.75|487.65|496.4|487.3|497.2|488.1|496.35|487.25|136
1673348100000|2023-01-10 10:55:00|496.45|487.35|497.1|488|497.35|488.25|496.45|487.35|206
1673348400000|2023-01-10 11:00:00|496.97|487.87|497.1|488|497.49|488.39|496.8|487.7|233
1673348700000|2023-01-10 11:05:00|497.07|487.97|497.15|488.05|497.3|488.2|496.84|487.74|204
1673349000000|2023-01-10 11:10:00|497.13|488.03|496.7|487.6|497.35|488.25|496.7|487.6|147
1673349300000|2023-01-10 11:15:00|496.66|487.56|496.69|487.59|496.96|487.86|496.3|487.2|129
1673349600000|2023-01-10 11:20:00|496.6|487.5|496.33|487.23|496.75|487.65|496.3|487.2|184
1673349900000|2023-01-10 11:25:00|496.36|487.26|496.8|487.7|497|487.9|496.18|487.08|228
1673350200000|2023-01-10 11:30:00|496.82|487.72|496.41|487.31|497.1|488|496.39|487.29|150
1673350500000|2023-01-10 11:35:00|496.42|487.32|495.52|486.42|496.45|487.35|494.97|485.87|349
1673350800000|2023-01-10 11:40:00|495.5|486.4|494.24|485.14|495.55|486.45|494.1|485|342
1673351100000|2023-01-10 11:45:00|494.23|485.13|495.7|486.6|495.76|486.66|493.9|484.8|331
1673351400000|2023-01-10 11:50:00|495.69|486.59|494.9|485.8|495.69|486.59|494.78|485.68|181
1673351700000|2023-01-10 11:55:00|494.85|485.75|494.83|485.73|495.64|486.54|494.69|485.59|173
1673352000000|2023-01-10 12:00:00|494.82|485.72|493.92|484.82|495|485.9|493.19|484.09|404
1673352300000|2023-01-10 12:05:00|493.96|484.86|494.29|485.19|494.89|485.79|493.96|484.86|215
1673352600000|2023-01-10 12:10:00|494.35|485.25|494.78|485.68|495.18|486.08|494.35|485.25|187
1673352900000|2023-01-10 12:15:00|494.75|485.65|493.6|484.5|494.75|485.65|493.35|484.25|165
1673353200000|2023-01-10 12:20:00|493.59|484.49|493.15|484.05|493.88|484.78|493.05|483.95|184
1673353500000|2023-01-10 12:25:00|493.2|484.1|493.7|484.6|493.84|484.74|492.38|483.28|325
1673353800000|2023-01-10 12:30:00|493.71|484.61|492.4|483.3|493.75|484.65|492.4|483.3|272
1673354100000|2023-01-10 12:35:00|492.43|483.33|493.79|484.69|493.79|484.69|492.43|483.33|167
1673354400000|2023-01-10 12:40:00|493.84|484.74|493.9|484.8|494.29|485.19|493.5|484.4|56
1673354700000|2023-01-10 12:45:00|493.95|484.85|493.19|484.09|494.08|484.98|493.19|484.09|95
1673355000000|2023-01-10 12:50:00|493.03|483.93|492.6|483.5|493.09|483.99|492.41|483.31|260
1673355300000|2023-01-10 12:55:00|492.63|483.53|492.08|482.98|492.65|483.55|491.89|482.79|187
1673355600000|2023-01-10 13:00:00|492.09|482.99|492.25|483.15|492.89|483.79|492.09|482.99|153
1673355900000|2023-01-10 13:05:00|492.28|483.18|493.16|484.06|493.2|484.1|492.28|483.18|163
1673356200000|2023-01-10 13:10:00|493.15|484.05|493|483.9|493.3|484.2|492.8|483.7|136
1673356500000|2023-01-10 13:15:00|493.1|484|492.6|483.5|493.2|484.1|492.53|483.43|75
1673356800000|2023-01-10 13:20:00|492.63|483.53|493.6|484.5|493.98|484.88|492.63|483.53|217
1673357100000|2023-01-10 13:25:00|493.55|484.45|493.64|484.54|494|484.9|493.35|484.25|181
1673357400000|2023-01-10 13:30:00|493.63|484.53|492.17|483.07|493.7|484.6|491.95|482.85|193
1673357700000|2023-01-10 13:35:00|492.1|483|490.97|481.87|492.53|483.43|490.75|481.65|168
1673358000000|2023-01-10 13:40:00|490.95|481.85|492.05|482.95|492.05|482.95|490.85|481.75|202
1673358300000|2023-01-10 13:45:00|492|482.9|492.4|483.3|492.59|483.49|491.89|482.79|149
1673358600000|2023-01-10 13:50:00|492.39|483.29|492.3|483.2|492.4|483.3|491.87|482.77|132
1673358900000|2023-01-10 13:55:00|492.22|483.12|492.6|483.5|493.13|484.03|492.16|483.06|214
1673359200000|2023-01-10 14:00:00|492.55|483.45|493.94|484.84|494.05|484.95|492.55|483.45|296
1673359500000|2023-01-10 14:05:00|494.08|484.98|495.65|486.55|496.62|487.52|494.08|484.98|555
1673359800000|2023-01-10 14:10:00|495.7|486.6|495.85|486.75|495.89|486.79|494.55|485.45|362
1673360100000|2023-01-10 14:15:00|495.88|486.78|495.16|486.06|495.88|486.78|494.8|485.7|129
1673360400000|2023-01-10 14:20:00|495.17|486.07|494.48|485.38|495.17|486.07|493.89|484.79|147
1673360700000|2023-01-10 14:25:00|494.49|485.39|494.85|485.75|495.26|486.16|493.9|484.8|150
1673361000000|2023-01-10 14:30:00|494.8|485.7|496.35|487.25|496.69|487.59|494.75|485.65|343
1673361300000|2023-01-10 14:35:00|496.28|487.18|495.65|486.55|496.75|487.65|495.3|486.2|194
1673361600000|2023-01-10 14:40:00|495.7|486.6|494.8|485.7|495.84|486.74|494.55|485.45|157
1673361900000|2023-01-10 14:45:00|494.84|485.74|493.19|484.09|495.22|486.12|492.65|483.55|179
1673362200000|2023-01-10 14:50:00|493.13|484.03|493.7|484.6|493.7|484.6|490.77|481.67|231
1673362500000|2023-01-10 14:55:00|493.65|484.55|494.6|485.5|494.75|485.65|492.95|483.85|271
1673362800000|2023-01-10 15:00:00|494.65|485.55|494.2|485.1|494.7|485.6|493.7|484.6|183
1673363100000|2023-01-10 15:05:00|494.25|485.15|495.45|486.35|495.7|486.6|494.25|485.15|240
1673363400000|2023-01-10 15:10:00|495.49|486.39|496.95|487.85|497.12|488.02|495.35|486.25|337
1673363700000|2023-01-10 15:15:00|496.98|487.88|496.8|487.7|497.99|488.89|496.65|487.55|515
1673364000000|2023-01-10 15:20:00|496.85|487.75|496.94|487.84|497.37|488.27|496.3|487.2|377
1673364300000|2023-01-10 15:25:00|496.9|487.8|496.7|487.6|497.9|488.8|496.45|487.35|368
1673364600000|2023-01-10 15:30:00|496.73|487.63|495.15|486.05|496.79|487.69|495|485.9|362
1673364900000|2023-01-10 15:35:00|495.16|486.06|496.15|487.05|496.3|487.2|494.7|485.6|217
1673365200000|2023-01-10 15:40:00|496.19|487.09|494.8|485.7|496.28|487.18|494.7|485.6|190
1673365500000|2023-01-10 15:45:00|494.65|485.55|495.89|486.79|496.35|487.25|494.65|485.55|81
1673365800000|2023-01-10 15:50:00|495.9|486.8|496.59|487.49|496.9|487.8|495.9|486.8|115
1673366100000|2023-01-10 15:55:00|496.54|487.44|496.68|487.58|496.9|487.8|495.75|486.65|88
1673366400000|2023-01-10 16:00:00|496.74|487.64|497.25|488.15|497.3|488.2|496|486.9|275
1673366700000|2023-01-10 16:05:00|497.28|488.18|496.2|487.1|497.28|488.18|496.2|487.1|188
1673367000000|2023-01-10 16:10:00|496.15|487.05|496.3|487.2|497|487.9|495.9|486.8|268
1673367300000|2023-01-10 16:15:00|496.35|487.25|495.65|486.55|496.6|487.5|495.55|486.45|147
1673367600000|2023-01-10 16:20:00|495.69|486.59|496.15|487.05|496.7|487.6|495.69|486.59|218
1673367900000|2023-01-10 16:25:00|496.18|487.08|495.68|486.58|496.54|487.44|495.4|486.3|176
1673368200000|2023-01-10 16:30:00|495.73|486.63|494.7|485.6|495.89|486.79|494.34|485.24|288
1673368500000|2023-01-10 16:35:00|494.75|485.65|493.88|484.78|494.86|485.76|493.79|484.69|254
1673368800000|2023-01-10 16:40:00|493.85|484.75|493.9|484.8|494.2|485.1|493.7|484.6|109
1673369100000|2023-01-10 16:45:00|493.86|484.76|493.82|484.72|493.9|484.8|493.19|484.09|181
1673369400000|2023-01-10 16:50:00|493.84|484.74|495.09|485.99|495.25|486.15|493.84|484.74|184
1673369700000|2023-01-10 16:55:00|495.1|486|494.7|485.6|495.4|486.3|494.7|485.6|136
1673370000000|2023-01-10 17:00:00|494.65|485.55|494.05|484.95|494.7|485.6|493.95|484.85|213
1673370300000|2023-01-10 17:05:00|494.1|485|494.78|485.68|494.8|485.7|493.8|484.7|169
1673370600000|2023-01-10 17:10:00|494.73|485.63|495.1|486|495.25|486.15|494.5|485.4|125
1673370900000|2023-01-10 17:15:00|495|485.9|494.57|485.47|495|485.9|494.45|485.35|56
1673371200000|2023-01-10 17:20:00|494.55|485.45|494.95|485.85|494.98|485.88|494.15|485.05|141
1673371500000|2023-01-10 17:25:00|494.9|485.8|494.8|485.7|494.95|485.85|494.6|485.5|78
1673371800000|2023-01-10 17:30:00|494.73|485.63|494.3|485.2|494.8|485.7|494.1|485|43
1673372100000|2023-01-10 17:35:00|494.37|485.27|495.77|486.67|495.77|486.67|494.37|485.27|238
1673372400000|2023-01-10 17:40:00|495.78|486.68|495.49|486.39|495.95|486.85|495.19|486.09|230
1673372700000|2023-01-10 17:45:00|495.5|486.4|495.5|486.4|495.88|486.78|495.1|486|214
1673373000000|2023-01-10 17:50:00|495.55|486.45|496.17|487.07|496.23|487.13|495.4|486.3|73
1673373300000|2023-01-10 17:55:00|496.13|487.03|496.35|487.25|496.4|487.3|496|486.9|298
1673373600000|2023-01-10 18:00:00|496.3|487.2|496.83|487.73|497.04|487.94|496|486.9|248
1673373900000|2023-01-10 18:05:00|496.78|487.68|496.8|487.7|496.91|487.81|496.57|487.47|134
1673374200000|2023-01-10 18:10:00|496.88|487.78|496.98|487.88|497.2|488.1|496.59|487.49|241
1673374500000|2023-01-10 18:15:00|496.99|487.89|497.45|488.35|497.46|488.36|496.98|487.88|266
1673374800000|2023-01-10 18:20:00|497.43|488.33|497.72|488.62|498.55|489.45|497.4|488.3|308
1673375100000|2023-01-10 18:25:00|497.71|488.61|498.11|489.01|498.5|489.4|497.6|488.5|375
1673375400000|2023-01-10 18:30:00|498.09|488.99|498.85|489.75|499.38|490.28|498.09|488.99|312
1673375700000|2023-01-10 18:35:00|498.87|489.77|498.98|489.88|499.5|490.4|498.86|489.76|156
1673376000000|2023-01-10 18:40:00|499.05|489.95|497.72|488.62|499.06|489.96|497.67|488.57|291
1673376300000|2023-01-10 18:45:00|497.7|488.6|498.01|488.91|498.17|489.07|497.6|488.5|297
1673376600000|2023-01-10 18:50:00|498.05|488.95|498.56|489.46|498.57|489.47|498|488.9|364
1673376900000|2023-01-10 18:55:00|498.57|489.47|499.19|490.09|499.19|490.09|498.5|489.4|414
1673377200000|2023-01-10 19:00:00|499.1|490|498.49|489.39|499.45|490.35|498.21|489.11|432
1673377500000|2023-01-10 19:05:00|498.43|489.33|499|489.9|499.13|490.03|498.3|489.2|294
1673377800000|2023-01-10 19:10:00|499.05|489.95|499.6|490.5|499.84|490.74|499|489.9|273
1673378100000|2023-01-10 19:15:00|499.63|490.53|498.79|489.69|499.76|490.66|498.69|489.59|375
1673378400000|2023-01-10 19:20:00|498.8|489.7|498.8|489.7|499.19|490.09|498.62|489.52|253
1673378700000|2023-01-10 19:25:00|498.86|489.76|499.81|490.71|499.84|490.74|498.59|489.49|240
1673379000000|2023-01-10 19:30:00|499.82|490.72|499.73|490.63|500.1|491|499.46|490.36|226
1673379300000|2023-01-10 19:35:00|499.77|490.67|500.1|491|500.55|491.45|499.67|490.57|110
1673379600000|2023-01-10 19:40:00|500.08|490.98|499.7|490.6|500.25|491.15|499.7|490.6|168
1673379900000|2023-01-10 19:45:00|499.73|490.63|500.39|491.29|500.57|491.47|499.68|490.58|243
1673380200000|2023-01-10 19:50:00|500.44|491.34|500.39|491.29|500.6|491.5|500|490.9|160
1673380500000|2023-01-10 19:55:00|500.34|491.24|500.23|491.13|500.75|491.65|500.05|490.95|128
1673380800000|2023-01-10 20:00:00|500.25|491.15|499.5|490.4|500.65|491.55|499.5|490.4|155
1673381100000|2023-01-10 20:05:00|499.45|490.35|499.69|490.59|499.69|490.59|498.75|489.65|143
1673381400000|2023-01-10 20:10:00|499.65|490.55|500.39|491.29|500.45|491.35|499.45|490.35|233
1673381700000|2023-01-10 20:15:00|500.38|491.28|501.4|492.3|501.4|492.3|500.05|490.95|318
1673382000000|2023-01-10 20:20:00|501.3|492.2|500.35|491.25|501.52|492.42|500.3|491.2|329
1673382300000|2023-01-10 20:25:00|500.3|491.2|500.25|491.15|500.7|491.6|500|490.9|116
1673382600000|2023-01-10 20:30:00|500.3|491.2|500.1|491|500.85|491.75|499.45|490.35|226
1673382900000|2023-01-10 20:35:00|500.05|490.95|499.54|490.44|500.05|490.95|499.2|490.1|163
1673383200000|2023-01-10 20:40:00|499.56|490.46|499.6|490.5|499.8|490.7|499.5|490.4|61
1673383500000|2023-01-10 20:45:00|499.65|490.55|500.2|491.1|500.7|491.6|499.65|490.55|134
1673383800000|2023-01-10 20:50:00|500.25|491.15|500.7|491.6|501.23|492.13|500.2|491.1|134
1673384100000|2023-01-10 20:55:00|500.75|491.65|500.9|491.8|501.3|492.2|500.73|491.63|120
1673384400000|2023-01-10 21:00:00|500.95|491.85|499.8|490.7|501.1|492|499.8|490.7|107
1673384700000|2023-01-10 21:05:00|499.75|490.65|500.2|491.1|500.4|491.3|499.65|490.55|50
1673385000000|2023-01-10 21:10:00|500.15|491.05|499.7|490.6|500.15|491.05|499.5|490.4|45
1673385300000|2023-01-10 21:15:00|499.6|490.5|500.18|491.08|500.2|491.1|499.6|490.5|118
1673385600000|2023-01-10 21:20:00|500.15|491.05|499.8|490.7|500.3|491.2|499.8|490.7|109
1673385900000|2023-01-10 21:25:00|499.83|490.73|498.93|489.83|500|490.9|498.8|489.7|116
1673386200000|2023-01-10 21:30:00|498.95|489.85|499.4|490.3|499.5|490.4|498.2|489.1|115
1673386500000|2023-01-10 21:35:00|499.43|490.33|499.4|490.3|499.7|490.6|499.25|490.15|57
1673386800000|2023-01-10 21:40:00|499.5|490.4|498.9|489.8|499.8|490.7|498.9|489.8|41
1673387100000|2023-01-10 21:45:00|498.93|489.83|498.7|489.6|499.3|490.2|498.7|489.6|68
1673387400000|2023-01-10 21:50:00|498.65|489.55|498.3|489.2|498.65|489.55|497.95|488.85|108
1673387700000|2023-01-10 21:55:00|498.33|489.23|498.44|489.34|498.9|489.8|498.3|489.2|74
1673388000000|2023-01-10 22:00:00|498.41|489.31|498.01|488.91|498.53|489.43|497.96|488.86|124
1673388300000|2023-01-10 22:05:00|498|488.9|497.65|488.55|498|488.9|497.5|488.4|148
1673388600000|2023-01-10 22:10:00|497.66|488.56|494.64|485.54|497.87|488.77|493.61|484.51|468
1673388900000|2023-01-10 22:15:00|494.65|485.55|495.72|486.62|496.13|487.03|494.28|485.18|378
1673389200000|2023-01-10 22:20:00|495.68|486.58|495.29|486.19|495.91|486.81|495.11|486.01|216
1673389500000|2023-01-10 22:25:00|495.33|486.23|496.25|487.15|496.25|487.15|495.28|486.18|265
1673389800000|2023-01-10 22:30:00|496.24|487.14|496.19|487.09|496.48|487.38|496.18|487.08|140
1673390100000|2023-01-10 22:35:00|496.21|487.11|495.34|486.24|496.21|487.11|495.27|486.17|170
1673390400000|2023-01-10 22:40:00|495.31|486.21|495.21|486.11|495.38|486.28|494.92|485.82|117
1673390700000|2023-01-10 22:45:00|495.27|486.17|496.24|487.14|496.24|487.14|495.27|486.17|135
1673391000000|2023-01-10 22:50:00|496.23|487.13|496.47|487.37|496.47|487.37|495.81|486.71|173
1673391300000|2023-01-10 22:55:00|496.46|487.36|496|486.9|496.52|487.42|495.7|486.6|132
1673391600000|2023-01-10 23:00:00|496|486.9|496.45|487.35|496.5|487.4|495.5|486.4|393
1673391900000|2023-01-10 23:05:00|496.48|487.38|496.96|487.86|497.1|488|496.48|487.38|309
1673392200000|2023-01-10 23:10:00|496.95|487.85|496.9|487.8|497.07|487.97|496.8|487.7|235
1673392500000|2023-01-10 23:15:00|496.92|487.82|496.01|486.91|496.95|487.85|495.96|486.86|208
1673392800000|2023-01-10 23:20:00|496|486.9|496.27|487.17|496.27|487.17|495.6|486.5|160
1673393100000|2023-01-10 23:25:00|496.3|487.2|496.67|487.57|496.75|487.65|496.3|487.2|175
1673393400000|2023-01-10 23:30:00|496.72|487.62|496.55|487.45|496.8|487.7|496.1|487|333
1673393700000|2023-01-10 23:35:00|496.48|487.38|495.84|486.74|496.6|487.5|495.25|486.15|199
1673394000000|2023-01-10 23:40:00|495.79|486.69|495.9|486.8|496.2|487.1|495.15|486.05|225
1673394300000|2023-01-10 23:45:00|495.95|486.85|495.6|486.5|496|486.9|495.5|486.4|109
1673394600000|2023-01-10 23:50:00|495.77|486.67|496.33|487.23|496.5|487.4|495.76|486.66|100
1673394900000|2023-01-10 23:55:00|496.35|487.25|496.6|487.5|496.75|487.65|496.33|487.23|202
1673395200000|2023-01-11 00:00:00|496.55|487.45|496.71|487.61|497.05|487.95|496.37|487.27|123
1673395500000|2023-01-11 00:05:00|496.6|487.5|495.96|486.86|496.75|487.65|495.73|486.63|232
1673395800000|2023-01-11 00:10:00|496|486.9|495.93|486.83|496.09|486.99|494.99|485.89|216
1673396100000|2023-01-11 00:15:00|495.94|486.84|496.77|487.67|497.28|488.18|495.86|486.76|337
1673396400000|2023-01-11 00:20:00|496.76|487.66|497.17|488.07|497.45|488.35|496.76|487.66|152
1673396700000|2023-01-11 00:25:00|497.15|488.05|495.89|486.79|497.15|488.05|495.75|486.65|242
1673397000000|2023-01-11 00:30:00|495.9|486.8|496.4|487.3|496.85|487.75|495.9|486.8|164
1673397300000|2023-01-11 00:35:00|496.5|487.4|496.26|487.16|496.85|487.75|496.01|486.91|162
1673397600000|2023-01-11 00:40:00|496.23|487.13|496.85|487.75|496.85|487.75|495.94|486.84|134
1673397900000|2023-01-11 00:45:00|496.8|487.7|497.53|488.43|497.88|488.78|496.8|487.7|212
1673398200000|2023-01-11 00:50:00|497.48|488.38|497.59|488.49|498.29|489.19|497.48|488.38|224
1673398500000|2023-01-11 00:55:00|497.57|488.47|497.78|488.68|498.25|489.15|497.45|488.35|143
1673398800000|2023-01-11 01:00:00|497.83|488.73|498.38|489.28|498.39|489.29|497.58|488.48|124
1673399100000|2023-01-11 01:05:00|498.39|489.29|498.08|488.98|498.5|489.4|497.79|488.69|233
1673399400000|2023-01-11 01:10:00|498.13|489.03|498|488.9|498.29|489.19|497.66|488.56|161
1673399700000|2023-01-11 01:15:00|498.05|488.95|497.8|488.7|498.56|489.46|497.6|488.5|197
1673400000000|2023-01-11 01:20:00|497.75|488.65|496.83|487.73|497.8|488.7|496.52|487.42|124
1673400300000|2023-01-11 01:25:00|496.78|487.68|495.98|486.88|497.18|488.08|495.83|486.73|182
1673400600000|2023-01-11 01:30:00|496.02|486.92|496.6|487.5|496.6|487.5|495.73|486.63|147
1673400900000|2023-01-11 01:35:00|496.59|487.49|496.15|487.05|496.59|487.49|496.03|486.93|45
1673401200000|2023-01-11 01:40:00|496.2|487.1|496.85|487.75|496.85|487.75|495.85|486.75|136
1673401500000|2023-01-11 01:45:00|496.8|487.7|496.15|487.05|497.1|488|495.9|486.8|98
1673401800000|2023-01-11 01:50:00|496.1|487|496.76|487.66|497.1|488|496.1|487|120
1673402100000|2023-01-11 01:55:00|496.83|487.73|497|487.9|497.45|488.35|496.7|487.6|83
1673402400000|2023-01-11 02:00:00|497.05|487.95|496.4|487.3|497.2|488.1|496.4|487.3|58
1673402700000|2023-01-11 02:05:00|496.39|487.29|495.3|486.2|496.4|487.3|495.25|486.15|151
1673403000000|2023-01-11 02:10:00|495.25|486.15|494.87|485.77|495.5|486.4|494.87|485.77|97
1673403300000|2023-01-11 02:15:00|494.9|485.8|494.85|485.75|495.4|486.3|494.6|485.5|154
1673403600000|2023-01-11 02:20:00|494.83|485.73|493.66|484.56|494.83|485.73|493.53|484.43|183
1673403900000|2023-01-11 02:25:00|493.67|484.57|494.29|485.19|494.5|485.4|493.67|484.57|69
1673404200000|2023-01-11 02:30:00|494.34|485.24|494.6|485.5|494.85|485.75|494.15|485.05|176
1673404500000|2023-01-11 02:35:00|494.55|485.45|494.15|485.05|494.7|485.6|494.15|485.05|113
1673404800000|2023-01-11 02:40:00|494.1|485|494.2|485.1|494.25|485.15|493.7|484.6|121
1673405100000|2023-01-11 02:45:00|494.15|485.05|494.3|485.2|494.6|485.5|494.15|485.05|118
1673405400000|2023-01-11 02:50:00|494.39|485.29|493.7|484.6|494.5|485.4|493.6|484.5|131
1673405700000|2023-01-11 02:55:00|493.65|484.55|491.43|482.33|493.65|484.55|491.03|481.93|203
1673406000000|2023-01-11 03:00:00|491.4|482.3|491.8|482.7|492.01|482.91|490.97|481.87|250
1673406300000|2023-01-11 03:05:00|491.85|482.75|492.35|483.25|492.55|483.45|491.55|482.45|95
1673406600000|2023-01-11 03:10:00|492.25|483.15|492|482.9|492.26|483.16|491.73|482.63|171
1673406900000|2023-01-11 03:15:00|492.02|482.92|491.49|482.39|492.2|483.1|491.42|482.32|145
1673407200000|2023-01-11 03:20:00|491.45|482.35|489.95|480.85|491.45|482.35|488.55|479.45|229
1673407500000|2023-01-11 03:25:00|490|480.9|491.19|482.09|491.25|482.15|490|480.9|104
1673407800000|2023-01-11 03:30:00|491.06|481.96|491.3|482.2|491.45|482.35|490.8|481.7|92
1673408100000|2023-01-11 03:35:00|491.25|482.15|490.59|481.49|491.4|482.3|490.58|481.48|186
1673408400000|2023-01-11 03:40:00|490.47|481.37|491.2|482.1|491.5|482.4|490.32|481.22|142
1673408700000|2023-01-11 03:45:00|491.27|482.17|491.28|482.18|491.41|482.31|491.07|481.97|53
1673409000000|2023-01-11 03:50:00|491.29|482.19|491.46|482.36|491.55|482.45|491.16|482.06|28
1673409300000|2023-01-11 03:55:00|491.42|482.32|490.93|481.83|491.42|482.32|490.65|481.55|125
1673409600000|2023-01-11 04:00:00|491|481.9|490.8|481.7|491.05|481.95|490.05|480.95|141
1673409900000|2023-01-11 04:05:00|490.78|481.68|491.7|482.6|491.85|482.75|490.28|481.18|193
1673410200000|2023-01-11 04:10:00|491.73|482.63|492.4|483.3|492.55|483.45|491.7|482.6|184
1673410500000|2023-01-11 04:15:00|492.35|483.25|491.95|482.85|492.55|483.45|491.75|482.65|179
1673410800000|2023-01-11 04:20:00|491.94|482.84|491.71|482.61|492.05|482.95|491.68|482.58|132
1673411100000|2023-01-11 04:25:00|491.7|482.6|491.79|482.69|492.16|483.06|491.69|482.59|136
1673411400000|2023-01-11 04:30:00|491.78|482.68|490.92|481.82|491.78|482.68|490.9|481.8|213
1673411700000|2023-01-11 04:35:00|490.87|481.77|490.45|481.35|491.01|481.91|489.64|480.54|333
1673412000000|2023-01-11 04:40:00|490.48|481.38|491.15|482.05|491.45|482.35|490.48|481.38|177
1673412300000|2023-01-11 04:45:00|491.2|482.1|490.38|481.28|491.3|482.2|490.28|481.18|244
1673412600000|2023-01-11 04:50:00|490.36|481.26|489.85|480.75|490.68|481.58|489.76|480.66|203
1673412900000|2023-01-11 04:55:00|489.8|480.7|490.96|481.86|491|481.9|489.64|480.54|154
1673413200000|2023-01-11 05:00:00|490.95|481.85|490.54|481.44|490.95|481.85|490.44|481.34|88
1673413500000|2023-01-11 05:05:00|490.55|481.45|491.49|482.39|491.85|482.75|490.55|481.45|207
1673413800000|2023-01-11 05:10:00|491.54|482.44|492.1|483|492.51|483.41|491.46|482.36|183
1673414100000|2023-01-11 05:15:00|492.14|483.04|492.63|483.53|492.8|483.7|492.14|483.04|180
1673414400000|2023-01-11 05:20:00|492.62|483.52|491.8|482.7|492.77|483.67|491.75|482.65|160
1673414700000|2023-01-11 05:25:00|491.75|482.65|491.89|482.79|491.97|482.87|491.6|482.5|118
1673415000000|2023-01-11 05:30:00|491.94|482.84|491.72|482.62|492.45|483.35|491.29|482.19|266
1673415300000|2023-01-11 05:35:00|491.75|482.65|492.42|483.32|492.64|483.54|491.53|482.43|314
1673415600000|2023-01-11 05:40:00|492.47|483.37|492.59|483.49|492.84|483.74|492.25|483.15|259
1673415900000|2023-01-11 05:45:00|492.58|483.48|492.28|483.18|492.65|483.55|491.97|482.87|142
1673416200000|2023-01-11 05:50:00|492.26|483.16|491.54|482.44|492.28|483.18|491.45|482.35|190
1673416500000|2023-01-11 05:55:00|491.5|482.4|491.28|482.18|491.8|482.7|490.9|481.8|264
1673416800000|2023-01-11 06:00:00|491.25|482.15|491.2|482.1|491.36|482.26|490.39|481.29|342
1673417100000|2023-01-11 06:05:00|491.1|482|491.7|482.6|491.94|482.84|490.5|481.4|284
1673417400000|2023-01-11 06:10:00|491.65|482.55|492.33|483.23|492.67|483.57|491.55|482.45|369
1673417700000|2023-01-11 06:15:00|492.39|483.29|492.19|483.09|492.59|483.49|491.7|482.6|333
1673418000000|2023-01-11 06:20:00|492.11|483.01|491.9|482.8|492.27|483.17|491.6|482.5|300
1673418300000|2023-01-11 06:25:00|491.85|482.75|492.23|483.13|492.35|483.25|491.6|482.5|240
1673418600000|2023-01-11 06:30:00|492.28|483.18|492.22|483.12|492.7|483.6|491.7|482.6|190
1673418900000|2023-01-11 06:35:00|492.24|483.14|492.1|483|492.36|483.26|491.96|482.86|227
1673419200000|2023-01-11 06:40:00|492.09|482.99|491.68|482.58|492.1|483|491.6|482.5|76
1673419500000|2023-01-11 06:45:00|491.65|482.55|492.26|483.16|492.26|483.16|491.6|482.5|115
1673419800000|2023-01-11 06:50:00|492.24|483.14|492.55|483.45|492.57|483.47|492|482.9|202
1673420100000|2023-01-11 06:55:00|492.53|483.43|492.5|483.4|492.9|483.8|492.39|483.29|276
1673420400000|2023-01-11 07:00:00|492.45|483.35|492.35|483.25|492.6|483.5|492|482.9|150
1673420700000|2023-01-11 07:05:00|492.4|483.3|492.4|483.3|492.6|483.5|492|482.9|205
1673421000000|2023-01-11 07:10:00|492.48|483.38|492.67|483.57|492.7|483.6|492.1|483|199
1673421300000|2023-01-11 07:15:00|492.53|483.43|493.03|483.93|493.05|483.95|492.35|483.25|226
1673421600000|2023-01-11 07:20:00|493.02|483.92|493.3|484.2|493.45|484.35|492.8|483.7|215
1673421900000|2023-01-11 07:25:00|493.27|484.17|493.4|484.3|493.75|484.65|493.05|483.95|94
1673422200000|2023-01-11 07:30:00|493.37|484.27|492.5|483.4|493.41|484.31|492.5|483.4|208
1673422500000|2023-01-11 07:35:00|492.6|483.5|492.9|483.8|493.1|484|492.6|483.5|86
1673422800000|2023-01-11 07:40:00|492.85|483.75|493|483.9|493.2|484.1|492.7|483.6|130
1673423100000|2023-01-11 07:45:00|493.1|484|492.8|483.7|493.27|484.17|492.7|483.6|133
1673423400000|2023-01-11 07:50:00|492.85|483.75|492.85|483.75|493|483.9|492.6|483.5|38
1673423700000|2023-01-11 07:55:00|492.8|483.7|492.9|483.8|493|483.9|492.8|483.7|34
1673424000000|2023-01-11 08:00:00|493|483.9|492.1|483|493|483.9|491.98|482.88|118
1673424300000|2023-01-11 08:05:00|492.04|482.94|492|482.9|492.3|483.2|491.72|482.62|239
1673424600000|2023-01-11 08:10:00|492.05|482.95|492.31|483.21|492.35|483.25|492.05|482.95|47
1673424900000|2023-01-11 08:15:00|492.29|483.19|491.87|482.77|492.29|483.19|491.66|482.56|148
1673425200000|2023-01-11 08:20:00|491.88|482.78|491.98|482.88|492.05|482.95|491.68|482.58|71
1673425500000|2023-01-11 08:25:00|491.91|482.81|492.13|483.03|492.35|483.25|491.6|482.5|150
1673425800000|2023-01-11 08:30:00|492.15|483.05|491.97|482.87|492.18|483.08|491.96|482.86|96
1673426100000|2023-01-11 08:35:00|491.96|482.86|491.67|482.57|492.26|483.16|491.6|482.5|100
1673426400000|2023-01-11 08:40:00|491.68|482.58|490.89|481.79|491.7|482.6|490.6|481.5|186
1673426700000|2023-01-11 08:45:00|490.94|481.84|492.55|483.45|492.63|483.53|490.94|481.84|192
1673427000000|2023-01-11 08:50:00|492.59|483.49|492.5|483.4|493.1|484|492.36|483.26|369
1673427300000|2023-01-11 08:55:00|492.53|483.43|492.94|483.84|493.15|484.05|492.39|483.29|280
1673427600000|2023-01-11 09:00:00|492.9|483.8|493.5|484.4|493.57|484.47|492.8|483.7|237
1673427900000|2023-01-11 09:05:00|493.51|484.41|492.85|483.75|493.66|484.56|492.7|483.6|204
1673428200000|2023-01-11 09:10:00|492.8|483.7|492.6|483.5|492.9|483.8|492.6|483.5|59
1673428500000|2023-01-11 09:15:00|492.61|483.51|493.65|484.55|493.75|484.65|492.6|483.5|141
1673428800000|2023-01-11 09:20:00|493.75|484.65|494.1|485|494.5|485.4|493.54|484.44|136
1673429100000|2023-01-11 09:25:00|494.18|485.08|493.85|484.75|494.66|485.56|493.6|484.5|206
1673429400000|2023-01-11 09:30:00|494|484.9|493.6|484.5|494.1|485|493.6|484.5|63
1673429700000|2023-01-11 09:35:00|493.55|484.45|493.9|484.8|493.98|484.88|493.5|484.4|70
1673430000000|2023-01-11 09:40:00|493.93|484.83|494.39|485.29|494.65|485.55|493.9|484.8|174
1673430300000|2023-01-11 09:45:00|494.44|485.34|493.86|484.76|494.45|485.35|493.48|484.38|77
1673430600000|2023-01-11 09:50:00|493.88|484.78|493.98|484.88|494.15|485.05|493.67|484.57|173
1673430900000|2023-01-11 09:55:00|493.99|484.89|493.94|484.84|494.07|484.97|493.48|484.38|198
1673431200000|2023-01-11 10:00:00|493.95|484.85|494.01|484.91|494.13|485.03|493.48|484.38|254
1673431500000|2023-01-11 10:05:00|494|484.9|494.67|485.57|494.73|485.63|493.89|484.79|209
1673431800000|2023-01-11 10:10:00|494.66|485.56|494.63|485.53|494.78|485.68|494.5|485.4|191
1673432100000|2023-01-11 10:15:00|494.6|485.5|494.44|485.34|494.86|485.76|494.23|485.13|192
1673432400000|2023-01-11 10:20:00|494.45|485.35|494.3|485.2|494.47|485.37|494.02|484.92|188
1673432700000|2023-01-11 10:25:00|494.25|485.15|494.15|485.05|494.65|485.55|494.1|485|192
1673433000000|2023-01-11 10:30:00|494.13|485.03|494.78|485.68|494.78|485.68|494.1|485|193
1673433300000|2023-01-11 10:35:00|494.71|485.61|495.07|485.97|495.28|486.18|494.71|485.61|242
1673433600000|2023-01-11 10:40:00|495.01|485.91|494.83|485.73|495.16|486.06|494.58|485.48|303
1673433900000|2023-01-11 10:45:00|494.86|485.76|494.98|485.88|495.3|486.2|494.6|485.5|202
1673434200000|2023-01-11 10:50:00|495.08|485.98|495.06|485.96|495.38|486.28|494.9|485.8|266
1673434500000|2023-01-11 10:55:00|495.07|485.97|495.51|486.41|495.58|486.48|495|485.9|238
1673434800000|2023-01-11 11:00:00|495.5|486.4|495.77|486.67|495.86|486.76|495.41|486.31|79
1673435100000|2023-01-11 11:05:00|495.75|486.65|494.92|485.82|495.85|486.75|494.92|485.82|256
1673435400000|2023-01-11 11:10:00|494.96|485.86|495|485.9|495.46|486.36|494.9|485.8|313
1673435700000|2023-01-11 11:15:00|495.05|485.95|495.13|486.03|495.27|486.17|494.8|485.7|258
1673436000000|2023-01-11 11:20:00|495.16|486.06|494.32|485.22|495.17|486.07|494.1|485|322
1673436300000|2023-01-11 11:25:00|494.27|485.17|494.58|485.48|494.58|485.48|493.54|484.44|302
1673436600000|2023-01-11 11:30:00|494.56|485.46|495.16|486.06|495.28|486.18|494.4|485.3|253
1673436900000|2023-01-11 11:35:00|495.23|486.13|494.57|485.47|495.23|486.13|494.4|485.3|310
1673437200000|2023-01-11 11:40:00|494.58|485.48|494.38|485.28|494.6|485.5|493.71|484.61|250
1673437500000|2023-01-11 11:45:00|494.35|485.25|494|484.9|494.38|485.28|493.7|484.6|165
1673437800000|2023-01-11 11:50:00|494.09|484.99|494.89|485.79|495.3|486.2|494|484.9|122
1673438100000|2023-01-11 11:55:00|494.94|485.84|495|485.9|495|485.9|494.75|485.65|33
1673438400000|2023-01-11 12:00:00|494.95|485.85|494.8|485.7|495.4|486.3|494.7|485.6|78
1673438700000|2023-01-11 12:05:00|494.89|485.79|495.59|486.49|495.59|486.49|494.89|485.79|84
1673439000000|2023-01-11 12:10:00|495.47|486.37|495.63|486.53|495.84|486.74|495.47|486.37|74
1673439300000|2023-01-11 12:15:00|495.61|486.51|494.36|485.26|495.69|486.59|494.2|485.1|248
1673439600000|2023-01-11 12:20:00|494.4|485.3|494.5|485.4|495.05|485.95|494.03|484.93|279
1673439900000|2023-01-11 12:25:00|494.53|485.43|494.55|485.45|494.87|485.77|494.3|485.2|255
1673440200000|2023-01-11 12:30:00|494.5|485.4|495.34|486.24|495.45|486.35|494.25|485.15|161
1673440500000|2023-01-11 12:35:00|495.35|486.25|494.55|485.45|495.46|486.36|494.35|485.25|74
1673440800000|2023-01-11 12:40:00|494.5|485.4|494.1|485|494.86|485.76|494|484.9|186
1673441100000|2023-01-11 12:45:00|494.08|484.98|494.65|485.55|494.87|485.77|493.93|484.83|208
1673441400000|2023-01-11 12:50:00|494.61|485.51|494.55|485.45|494.66|485.56|494.21|485.11|158
1673441700000|2023-01-11 12:55:00|494.53|485.43|494.14|485.04|494.56|485.46|494.11|485.01|145
1673442000000|2023-01-11 13:00:00|494.15|485.05|494.47|485.37|494.78|485.68|494.15|485.05|111
1673442300000|2023-01-11 13:05:00|494.52|485.42|494.96|485.86|495.15|486.05|494.52|485.42|109
1673442600000|2023-01-11 13:10:00|495|485.9|495.09|485.99|495.47|486.37|494.97|485.87|104
1673442900000|2023-01-11 13:15:00|495.06|485.96|495.29|486.19|495.29|486.19|494.98|485.88|90
1673443200000|2023-01-11 13:20:00|495.28|486.18|494.9|485.8|495.65|486.55|494.57|485.47|132
1673443500000|2023-01-11 13:25:00|494.85|485.75|494.26|485.16|494.85|485.75|494.09|484.99|82
1673443800000|2023-01-11 13:30:00|494.27|485.17|493.65|484.55|494.4|485.3|493.4|484.3|157
1673444100000|2023-01-11 13:35:00|493.69|484.59|492.9|483.8|493.69|484.59|492.25|483.15|234
1673444400000|2023-01-11 13:40:00|493|483.9|493.2|484.1|493.37|484.27|492.05|482.95|188
1673444700000|2023-01-11 13:45:00|493.17|484.07|492.25|483.15|493.17|484.07|492|482.9|115
1673445000000|2023-01-11 13:50:00|492.23|483.13|493.3|484.2|493.45|484.35|492.15|483.05|118
1673445300000|2023-01-11 13:55:00|493.21|484.11|492.95|483.85|493.3|484.2|492.51|483.41|71
1673445600000|2023-01-11 14:00:00|492.9|483.8|492.25|483.15|492.9|483.8|492.25|483.15|76
1673445900000|2023-01-11 14:05:00|492.2|483.1|491.9|482.8|492.2|483.1|490.91|481.81|140
1673446200000|2023-01-11 14:10:00|491.85|482.75|490.93|481.83|491.85|482.75|490.55|481.45|129
1673446500000|2023-01-11 14:15:00|490.96|481.86|490.65|481.55|491.65|482.55|490.6|481.5|114
1673446800000|2023-01-11 14:20:00|490.6|481.5|491.95|482.85|491.95|482.85|490.32|481.22|115
1673447100000|2023-01-11 14:25:00|491.9|482.8|491.95|482.85|492.08|482.98|491.55|482.45|148
1673447400000|2023-01-11 14:30:00|491.99|482.89|492.21|483.11|493.2|484.1|491.85|482.75|218
1673447700000|2023-01-11 14:35:00|492.3|483.2|493.15|484.05|493.47|484.37|492.25|483.15|167
1673448000000|2023-01-11 14:40:00|493.18|484.08|493.25|484.15|493.45|484.35|492.25|483.15|78
1673448300000|2023-01-11 14:45:00|493.3|484.2|493.64|484.54|493.75|484.65|492.85|483.75|105
1673448600000|2023-01-11 14:50:00|493.73|484.63|493.05|483.95|493.81|484.71|493|483.9|156
1673448900000|2023-01-11 14:55:00|493.13|484.03|493.08|483.98|493.38|484.28|492.98|483.88|251
1673449200000|2023-01-11 15:00:00|492.97|483.87|493.37|484.27|493.7|484.6|492.67|483.57|161
1673449500000|2023-01-11 15:05:00|493.45|484.35|494.05|484.95|494.15|485.05|493.45|484.35|78
1673449800000|2023-01-11 15:10:00|494.14|485.04|493.65|484.55|494.25|485.15|493.55|484.45|52
1673450100000|2023-01-11 15:15:00|493.75|484.65|492.97|483.87|493.95|484.85|492.89|483.79|92
1673450400000|2023-01-11 15:20:00|492.95|483.85|492.97|483.87|493.38|484.28|492.75|483.65|95
1673450700000|2023-01-11 15:25:00|492.96|483.86|492.48|483.38|493.17|484.07|492.45|483.35|123
1673451000000|2023-01-11 15:30:00|492.44|483.34|491.45|482.35|492.55|483.45|491.45|482.35|100
1673451300000|2023-01-11 15:35:00|491.46|482.36|489.5|480.4|491.47|482.37|488.1|479|334
1673451600000|2023-01-11 15:40:00|489.52|480.42|489.52|480.42|490.35|481.25|488.8|479.7|169
1673451900000|2023-01-11 15:45:00|489.59|480.49|490.35|481.25|490.65|481.55|489.2|480.1|154
1673452200000|2023-01-11 15:50:00|490.3|481.2|489.13|480.03|490.3|481.2|488.15|479.05|199
1673452500000|2023-01-11 15:55:00|489.18|480.08|489.33|480.23|489.45|480.35|488.2|479.1|179
1673452800000|2023-01-11 16:00:00|489.28|480.18|488.15|479.05|489.28|480.18|487.71|478.61|161
1673453100000|2023-01-11 16:05:00|488.17|479.07|488.55|479.45|488.55|479.45|487.39|478.29|127
1673453400000|2023-01-11 16:10:00|488.54|479.44|488.75|479.65|488.85|479.75|487.96|478.86|72
1673453700000|2023-01-11 16:15:00|488.79|479.69|489.11|480.01|489.47|480.37|488.55|479.45|101
1673454000000|2023-01-11 16:20:00|489.16|480.06|488.9|479.8|489.65|480.55|488.9|479.8|79
1673454300000|2023-01-11 16:25:00|488.93|479.83|489.95|480.85|490.05|480.95|488.93|479.83|130
1673454600000|2023-01-11 16:30:00|489.95|480.85|489.33|480.23|489.95|480.85|489.33|480.23|148
1673454900000|2023-01-11 16:35:00|489.34|480.24|489.37|480.27|489.6|480.5|489.03|479.93|194
1673455200000|2023-01-11 16:40:00|489.35|480.25|489.67|480.57|489.83|480.73|489.32|480.22|82
1673455500000|2023-01-11 16:45:00|489.63|480.53|488.92|479.82|489.7|480.6|488.9|479.8|201
1673455800000|2023-01-11 16:50:00|488.91|479.81|488.7|479.6|489.1|480|488.37|479.27|227
1673456100000|2023-01-11 16:55:00|488.69|479.59|487.97|478.87|488.85|479.75|487.7|478.6|234
1673456400000|2023-01-11 17:00:00|487.98|478.88|488.49|479.39|488.53|479.43|487.55|478.45|150
1673456700000|2023-01-11 17:05:00|488.48|479.38|488.14|479.04|488.55|479.45|488.09|478.99|61
1673457000000|2023-01-11 17:10:00|488.15|479.05|488.35|479.25|488.97|479.87|488.15|479.05|81
1673457300000|2023-01-11 17:15:00|488.34|479.24|488.27|479.17|488.8|479.7|488.14|479.04|114
1673457600000|2023-01-11 17:20:00|488.25|479.15|488.98|479.88|489.05|479.95|488.23|479.13|119
1673457900000|2023-01-11 17:25:00|488.93|479.83|489.4|480.3|489.4|480.3|488.92|479.82|74
1673458200000|2023-01-11 17:30:00|489.39|480.29|488.87|479.77|489.39|480.29|488.57|479.47|109
1673458500000|2023-01-11 17:35:00|488.92|479.82|489.18|480.08|489.19|480.09|488.67|479.57|58
1673458800000|2023-01-11 17:40:00|489.15|480.05|489.03|479.93|489.3|480.2|488.88|479.78|42
1673459100000|2023-01-11 17:45:00|489.04|479.94|488.79|479.69|489.27|480.17|488.51|479.41|117
1673459400000|2023-01-11 17:50:00|488.8|479.7|488.68|479.58|488.9|479.8|488.68|479.58|100
1673459700000|2023-01-11 17:55:00|488.82|479.72|488.5|479.4|488.88|479.78|488.47|479.37|83
1673460000000|2023-01-11 18:00:00|488.5|479.4|489.63|480.53|489.89|480.79|488.5|479.4|88
1673460300000|2023-01-11 18:05:00|489.72|480.62|491.65|482.55|491.95|482.85|489.72|480.62|226
1673460600000|2023-01-11 18:10:00|491.66|482.56|493.45|484.35|493.95|484.85|491.4|482.3|360
1673460900000|2023-01-11 18:15:00|493.5|484.4|492.3|483.2|493.95|484.85|492.1|483|359
1673461200000|2023-01-11 18:20:00|492.35|483.25|493.04|483.94|493.07|483.97|492.32|483.22|312
1673461500000|2023-01-11 18:25:00|492.98|483.88|493.27|484.17|493.59|484.49|492.53|483.43|266
1673461800000|2023-01-11 18:30:00|493.36|484.26|493.21|484.11|494.56|485.46|493.12|484.02|330
1673462100000|2023-01-11 18:35:00|493.25|484.15|493.65|484.55|493.71|484.61|492.94|483.84|370
1673462400000|2023-01-11 18:40:00|493.62|484.52|493.67|484.57|494.15|485.05|493.26|484.16|249
1673462700000|2023-01-11 18:45:00|493.72|484.62|493.2|484.1|494.05|484.95|493.2|484.1|307
1673463000000|2023-01-11 18:50:00|493.22|484.12|493.13|484.03|493.57|484.47|492.85|483.75|290
1673463300000|2023-01-11 18:55:00|493.16|484.06|494.16|485.06|494.36|485.26|493.16|484.06|150
1673463600000|2023-01-11 19:00:00|494.17|485.07|494.45|485.35|494.85|485.75|494.05|484.95|260
1673463900000|2023-01-11 19:05:00|494.4|485.3|495.4|486.3|495.55|486.45|493.8|484.7|252
1673464200000|2023-01-11 19:10:00|495.38|486.28|496.95|487.85|497.35|488.25|495.25|486.15|247
1673464500000|2023-01-11 19:15:00|497|487.9|498.75|489.65|499.48|490.38|497|487.9|261
1673464800000|2023-01-11 19:20:00|498.77|489.67|500.64|491.54|500.93|491.83|498.75|489.65|380
1673465100000|2023-01-11 19:25:00|500.65|491.55|499.45|490.35|500.85|491.75|499.44|490.34|405
1673465400000|2023-01-11 19:30:00|499.46|490.36|501.88|492.78|502.35|493.25|499.46|490.36|313
1673465700000|2023-01-11 19:35:00|501.89|492.79|501.75|492.65|502.75|493.65|501.21|492.11|271
1673466000000|2023-01-11 19:40:00|501.76|492.66|503.55|494.45|503.65|494.55|501.68|492.58|257
1673466300000|2023-01-11 19:45:00|503.6|494.5|504.55|495.45|504.55|495.45|502.34|493.24|363
1673466600000|2023-01-11 19:50:00|504.5|495.4|505.55|496.45|505.55|496.45|503.65|494.55|315
1673466900000|2023-01-11 19:55:00|505.53|496.43|506.82|497.72|507.15|498.05|504.66|495.56|225
1673467200000|2023-01-11 20:00:00|506.85|497.75|505.63|496.53|507.94|498.84|505.19|496.09|313
1673467500000|2023-01-11 20:05:00|505.66|496.56|504.95|495.85|505.68|496.58|504.2|495.1|64
1673467800000|2023-01-11 20:10:00|504.9|495.8|504.7|495.6|505.13|496.03|504.6|495.5|291
1673468100000|2023-01-11 20:15:00|504.72|495.62|506.2|497.1|506.2|497.1|504.72|495.62|278
1673468400000|2023-01-11 20:20:00|506.23|497.13|504.89|495.79|506.5|497.4|504.89|495.79|310
1673468700000|2023-01-11 20:25:00|504.91|495.81|504.7|495.6|505.14|496.04|504.49|495.39|246
1673469000000|2023-01-11 20:30:00|504.63|495.53|504.05|494.95|504.83|495.73|504.05|494.95|235
1673469300000|2023-01-11 20:35:00|504.09|494.99|502.95|493.85|504.27|495.17|502.95|493.85|177
1673469600000|2023-01-11 20:40:00|503|493.9|503.82|494.72|504.1|495|502.65|493.55|254
1673469900000|2023-01-11 20:45:00|503.83|494.73|503.6|494.5|503.85|494.75|503.05|493.95|199
1673470200000|2023-01-11 20:50:00|503.55|494.45|504.15|495.05|504.45|495.35|503.55|494.45|125
1673470500000|2023-01-11 20:55:00|504.2|495.1|504|494.9|504.65|495.55|503.85|494.75|212
1673470800000|2023-01-11 21:00:00|504.05|494.95|503.85|494.75|504.4|495.3|503.85|494.75|42
1673471100000|2023-01-11 21:05:00|503.88|494.78|503.27|494.17|504.43|495.33|503.26|494.16|183
1673471400000|2023-01-11 21:10:00|503.3|494.2|502.96|493.86|503.56|494.46|502.56|493.46|147
1673471700000|2023-01-11 21:15:00|502.95|493.85|502.05|492.95|503.15|494.05|501.85|492.75|149
1673472000000|2023-01-11 21:20:00|502.1|493|502.1|493|502.38|493.28|501.48|492.38|118
1673472300000|2023-01-11 21:25:00|502.17|493.07|502.28|493.18|502.5|493.4|502.15|493.05|98
1673472600000|2023-01-11 21:30:00|502.33|493.23|502.72|493.62|502.85|493.75|502.33|493.23|61
1673472900000|2023-01-11 21:35:00|502.67|493.57|502.55|493.45|502.7|493.6|502.39|493.29|28
1673473200000|2023-01-11 21:40:00|502.56|493.46|502.68|493.58|502.68|493.58|502.4|493.3|35
1673473500000|2023-01-11 21:45:00|502.67|493.57|503.4|494.3|503.45|494.35|502.67|493.57|108
1673473800000|2023-01-11 21:50:00|503.37|494.27|502.7|493.6|503.37|494.27|502.7|493.6|96
1673474100000|2023-01-11 21:55:00|502.68|493.58|502.77|493.67|503.19|494.09|502.68|493.58|113
1673474400000|2023-01-11 22:00:00|502.78|493.68|502.94|493.84|503.97|494.87|502.77|493.67|464
1673474700000|2023-01-11 22:05:00|502.85|493.75|500.66|491.56|502.97|493.87|500.57|491.47|358
1673475000000|2023-01-11 22:10:00|500.65|491.55|500.04|490.94|500.65|491.55|499.25|490.15|256
1673475300000|2023-01-11 22:15:00|500.05|490.95|501.36|492.26|501.59|492.49|500.05|490.95|288
1673475600000|2023-01-11 22:20:00|501.3|492.2|501.31|492.21|501.48|492.38|501.02|491.92|102
1673475900000|2023-01-11 22:25:00|501.35|492.25|502.16|493.06|502.46|493.36|501.35|492.25|197
1673476200000|2023-01-11 22:30:00|502.18|493.08|502.68|493.58|502.71|493.61|502.16|493.06|144
1673476500000|2023-01-11 22:35:00|502.71|493.61|504.09|494.99|504.09|494.99|502.68|493.58|172
1673476800000|2023-01-11 22:40:00|504.11|495.01|504.9|495.8|505.42|496.32|504.08|494.98|188
1673477100000|2023-01-11 22:45:00|504.92|495.82|506.91|497.81|507.03|497.93|504.9|495.8|171
1673477400000|2023-01-11 22:50:00|506.9|497.8|507.11|498.01|507.45|498.35|506.8|497.7|261
1673477700000|2023-01-11 22:55:00|507.12|498.02|507.7|498.6|508.1|499|507.12|498.02|159
1673478000000|2023-01-11 23:00:00|507.7|498.6|508.05|498.95|508.5|499.4|507.35|498.25|389
1673478300000|2023-01-11 23:05:00|508.1|499|508.9|499.8|509.2|500.1|508.05|498.95|430
1673478600000|2023-01-11 23:10:00|508.8|499.7|507.72|498.62|508.9|499.8|507.3|498.2|455
1673478900000|2023-01-11 23:15:00|507.75|498.65|509.96|500.86|510.1|501|507.71|498.61|438
1673479200000|2023-01-11 23:20:00|509.85|500.75|513.65|504.55|514.13|505.03|509.55|500.45|616
1673479500000|2023-01-11 23:25:00|513.7|504.6|513.18|504.08|515.78|506.68|512.85|503.75|751
1673479800000|2023-01-11 23:30:00|513.05|503.95|517.8|508.7|517.95|508.85|513.05|503.95|861
1673480100000|2023-01-11 23:35:00|517.75|508.65|514.4|505.3|518.17|509.07|514.3|505.2|815
1673480400000|2023-01-11 23:40:00|514.39|505.29|514.73|505.63|515.87|506.77|513.95|504.85|580
1673480700000|2023-01-11 23:45:00|514.75|505.65|516.8|507.7|516.8|507.7|513.5|504.4|581
1673481000000|2023-01-11 23:50:00|516.75|507.65|516.45|507.35|518.22|509.12|516.45|507.35|609
1673481300000|2023-01-11 23:55:00|516.6|507.5|517.75|508.65|518.5|509.4|516.48|507.38|573
1673481600000|2023-01-12 00:00:00|517.85|508.75|518.88|509.78|519.35|510.25|517.45|508.35|601
1673481900000|2023-01-12 00:05:00|518.89|509.79|519.5|510.4|520.95|511.85|518.36|509.26|574
1673482200000|2023-01-12 00:10:00|519.45|510.35|517.7|508.6|519.49|510.39|517.4|508.3|521
1673482500000|2023-01-12 00:15:00|517.75|508.65|515.05|505.95|517.75|508.65|515.05|505.95|465
1673482800000|2023-01-12 00:20:00|515.15|506.05|514.56|505.46|515.89|506.79|513.85|504.75|483
1673483100000|2023-01-12 00:25:00|514.57|505.47|515.7|506.6|516.09|506.99|514.35|505.25|377
1673483400000|2023-01-12 00:30:00|515.75|506.65|516.21|507.11|516.8|507.7|515.45|506.35|494
1673483700000|2023-01-12 00:35:00|516.2|507.1|516.25|507.15|516.98|507.88|515.75|506.65|500
1673484000000|2023-01-12 00:40:00|516.23|507.13|516.7|507.6|517.4|508.3|516.05|506.95|511
1673484300000|2023-01-12 00:45:00|516.65|507.55|517.6|508.5|517.85|508.75|516.37|507.27|670
1673484600000|2023-01-12 00:50:00|517.55|508.45|521.05|511.95|521.1|512|517.45|508.35|601
1673484900000|2023-01-12 00:55:00|521.08|511.98|522.11|513.01|522.45|513.35|520.15|511.05|868
1673485200000|2023-01-12 01:00:00|522.15|513.05|519.95|510.85|522.3|513.2|519.6|510.5|547
1673485500000|2023-01-12 01:05:00|519.9|510.8|516.9|507.8|520.1|511|516.78|507.68|385
1673485800000|2023-01-12 01:10:00|516.85|507.75|517.3|508.2|517.5|508.4|515.55|506.45|232
1673486100000|2023-01-12 01:15:00|517.35|508.25|517.76|508.66|518.45|509.35|517.3|508.2|211
1673486400000|2023-01-12 01:20:00|517.69|508.59|518.52|509.42|518.7|509.6|517.45|508.35|206
1673486700000|2023-01-12 01:25:00|518.53|509.43|518.59|509.49|519.05|509.95|518.37|509.27|199
1673487000000|2023-01-12 01:30:00|518.58|509.48|516.75|507.65|518.74|509.64|516.55|507.45|255
1673487300000|2023-01-12 01:35:00|516.7|507.6|517.59|508.49|517.65|508.55|516.36|507.26|177
1673487600000|2023-01-12 01:40:00|517.6|508.5|516.78|507.68|517.6|508.5|516.55|507.45|182
1673487900000|2023-01-12 01:45:00|516.76|507.66|517.43|508.33|517.67|508.57|516.7|507.6|320
1673488200000|2023-01-12 01:50:00|517.44|508.34|517.84|508.74|517.85|508.75|517.25|508.15|245
1673488500000|2023-01-12 01:55:00|517.82|508.72|518.41|509.31|518.55|509.45|517.8|508.7|341
1673488800000|2023-01-12 02:00:00|518.32|509.22|517.6|508.5|518.4|509.3|517.35|508.25|226
1673489100000|2023-01-12 02:05:00|517.69|508.59|517.83|508.73|518.17|509.07|517.45|508.35|243
1673489400000|2023-01-12 02:10:00|517.84|508.74|517.45|508.35|518.05|508.95|517.05|507.95|295
1673489700000|2023-01-12 02:15:00|517.46|508.36|518.1|509|518.15|509.05|517.21|508.11|423
1673490000000|2023-01-12 02:20:00|518.09|508.99|519.05|509.95|519.2|510.1|517.91|508.81|260
1673490300000|2023-01-12 02:25:00|519.1|510|519.25|510.15|519.25|510.15|518.63|509.53|235
1673490600000|2023-01-12 02:30:00|519.2|510.1|519.45|510.35|519.5|510.4|518.96|509.86|184
1673490900000|2023-01-12 02:35:00|519.4|510.3|519|509.9|519.5|510.4|518.65|509.55|272
1673491200000|2023-01-12 02:40:00|519.05|509.95|519.56|510.46|520.6|511.5|519.03|509.93|400
1673491500000|2023-01-12 02:45:00|519.59|510.49|517.75|508.65|521.41|512.31|517.75|508.65|456
1673491800000|2023-01-12 02:50:00|517.81|508.71|515.97|506.87|517.95|508.85|515.6|506.5|636
1673492100000|2023-01-12 02:55:00|515.98|506.88|516.23|507.13|516.5|507.4|515.35|506.25|433
1673492400000|2023-01-12 03:00:00|516.35|507.25|518.5|509.4|518.57|509.47|516.22|507.12|336
1673492700000|2023-01-12 03:05:00|518.55|509.45|520.11|511.01|520.16|511.06|518.55|509.45|424
1673493000000|2023-01-12 03:10:00|520.13|511.03|520.17|511.07|520.68|511.58|519.8|510.7|452
1673493300000|2023-01-12 03:15:00|520.2|511.1|519.89|510.79|520.75|511.65|519.54|510.44|381
1673493600000|2023-01-12 03:20:00|519.86|510.76|519.5|510.4|519.87|510.77|518.89|509.79|402
1673493900000|2023-01-12 03:25:00|519.59|510.49|519.92|510.82|520.16|511.06|519.59|510.49|328
1673494200000|2023-01-12 03:30:00|519.95|510.85|519.97|510.87|520.09|510.99|518.9|509.8|326
1673494500000|2023-01-12 03:35:00|519.96|510.86|519.91|510.81|520.1|511|519.7|510.6|248
1673494800000|2023-01-12 03:40:00|519.92|510.82|519.34|510.24|520.36|511.26|519.1|510|339
1673495100000|2023-01-12 03:45:00|519.38|510.28|519.45|510.35|519.81|510.71|519.33|510.23|333
1673495400000|2023-01-12 03:50:00|519.5|510.4|519.18|510.08|519.57|510.47|518.6|509.5|283
1673495700000|2023-01-12 03:55:00|519.16|510.06|519.2|510.1|519.35|510.25|519|509.9|122
1673496000000|2023-01-12 04:00:00|519.33|510.23|519.45|510.35|519.65|510.55|519.33|510.23|103
1673496300000|2023-01-12 04:05:00|519.44|510.34|520.11|511.01|520.16|511.06|519.24|510.14|146
1673496600000|2023-01-12 04:10:00|520.12|511.02|519.96|510.86|520.45|511.35|519.96|510.86|138
1673496900000|2023-01-12 04:15:00|519.89|510.79|520.71|511.61|520.87|511.77|519.8|510.7|222
1673497200000|2023-01-12 04:20:00|520.78|511.68|520.32|511.22|521.17|512.07|520.3|511.2|188
1673497500000|2023-01-12 04:25:00|520.35|511.25|519.7|510.6|520.7|511.6|519.7|510.6|244
1673497800000|2023-01-12 04:30:00|519.71|510.61|520.03|510.93|520.09|510.99|519.46|510.36|219
1673498100000|2023-01-12 04:35:00|520.07|510.97|520.57|511.47|520.57|511.47|519.94|510.84|297
1673498400000|2023-01-12 04:40:00|520.62|511.52|520.99|511.89|521.13|512.03|520.59|511.49|237
1673498700000|2023-01-12 04:45:00|521|511.9|520.75|511.65|521.7|512.6|520.7|511.6|271
1673499000000|2023-01-12 04:50:00|520.7|511.6|520.93|511.83|521.18|512.08|520.2|511.1|341
1673499300000|2023-01-12 04:55:00|520.92|511.82|520.25|511.15|520.95|511.85|520.1|511|246
1673499600000|2023-01-12 05:00:00|520.18|511.08|520.76|511.66|520.83|511.73|520.15|511.05|207
1673499900000|2023-01-12 05:05:00|520.81|511.71|520.16|511.06|521.12|512.02|520.1|511|228
1673500200000|2023-01-12 05:10:00|520.19|511.09|519.86|510.76|520.29|511.19|519.7|510.6|219
1673500500000|2023-01-12 05:15:00|519.92|510.82|520.79|511.69|520.95|511.85|519.33|510.23|369
1673500800000|2023-01-12 05:20:00|520.7|511.6|520.72|511.62|520.91|511.81|520.47|511.37|210
1673501100000|2023-01-12 05:25:00|520.67|511.57|518.75|509.65|520.72|511.62|518.34|509.24|493
1673501400000|2023-01-12 05:30:00|518.77|509.67|519.13|510.03|519.65|510.55|518.77|509.67|220
1673501700000|2023-01-12 05:35:00|519.17|510.07|518.27|509.17|519.4|510.3|518.05|508.95|237
1673502000000|2023-01-12 05:40:00|518.32|509.22|517.33|508.23|518.75|509.65|517.2|508.1|234
1673502300000|2023-01-12 05:45:00|517.35|508.25|516.43|507.33|518.04|508.94|516.14|507.04|514
1673502600000|2023-01-12 05:50:00|516.45|507.35|516.16|507.06|516.73|507.63|516.1|507|405
1673502900000|2023-01-12 05:55:00|516.19|507.09|515.6|506.5|516.25|507.15|515.55|506.45|208
1673503200000|2023-01-12 06:00:00|515.65|506.55|516.65|507.55|516.75|507.65|515.65|506.55|207
1673503500000|2023-01-12 06:05:00|516.6|507.5|517|507.9|517.1|508|516.6|507.5|141
1673503800000|2023-01-12 06:10:00|516.99|507.89|516.4|507.3|517|507.9|516.35|507.25|41
1673504100000|2023-01-12 06:15:00|516.43|507.33|517.5|508.4|517.5|508.4|516.4|507.3|138
1673504400000|2023-01-12 06:20:00|517.45|508.35|516.65|507.55|517.45|508.35|516.5|507.4|64
1673504700000|2023-01-12 06:25:00|516.7|507.6|516.3|507.2|516.9|507.8|516.1|507|44
1673505000000|2023-01-12 06:30:00|516.25|507.15|515.9|506.8|516.55|507.45|515.9|506.8|55
1673505300000|2023-01-12 06:35:00|515.89|506.79|514.37|505.27|515.9|506.8|513.5|504.4|171
1673505600000|2023-01-12 06:40:00|514.35|505.25|515.1|506|515.43|506.33|514.35|505.25|163
1673505900000|2023-01-12 06:45:00|515.16|506.06|516.28|507.18|516.4|507.3|515.1|506|185
1673506200000|2023-01-12 06:50:00|516.29|507.19|515.88|506.78|516.45|507.35|515.8|506.7|98
1673506500000|2023-01-12 06:55:00|515.89|506.79|515.19|506.09|515.9|506.8|515.1|506|140
1673506800000|2023-01-12 07:00:00|515.2|506.1|515.37|506.27|515.68|506.58|515.2|506.1|186
1673507100000|2023-01-12 07:05:00|515.39|506.29|515.6|506.5|515.6|506.5|514.69|505.59|310
1673507400000|2023-01-12 07:10:00|515.59|506.49|517.43|508.33|517.63|508.53|515.58|506.48|351
1673507700000|2023-01-12 07:15:00|517.45|508.35|516.7|507.6|517.55|508.45|516.55|507.45|210
1673508000000|2023-01-12 07:20:00|516.69|507.59|517.3|508.2|517.3|508.2|516.68|507.58|101
1673508300000|2023-01-12 07:25:00|517.24|508.14|517.15|508.05|517.68|508.58|517.15|508.05|75
1673508600000|2023-01-12 07:30:00|517.2|508.1|517.29|508.19|517.57|508.47|517.1|508|137
1673508900000|2023-01-12 07:35:00|517.3|508.2|517.06|507.96|517.55|508.45|516.88|507.78|168
1673509200000|2023-01-12 07:40:00|517.05|507.95|515.77|506.67|517.06|507.96|515.71|506.61|353
1673509500000|2023-01-12 07:45:00|515.74|506.64|516.25|507.15|516.69|507.59|515.74|506.64|237
1673509800000|2023-01-12 07:50:00|516.26|507.16|516.32|507.22|516.38|507.28|515.4|506.3|232
1673510100000|2023-01-12 07:55:00|516.35|507.25|516.57|507.47|516.88|507.78|516.35|507.25|137
1673510400000|2023-01-12 08:00:00|516.58|507.48|515.84|506.74|516.7|507.6|515.45|506.35|118
1673510700000|2023-01-12 08:05:00|515.79|506.69|514.65|505.55|516.15|507.05|514.51|505.41|138
1673511000000|2023-01-12 08:10:00|514.7|505.6|514.45|505.35|515.25|506.15|514.27|505.17|131
1673511300000|2023-01-12 08:15:00|514.35|505.25|513.88|504.78|514.91|505.81|513.79|504.69|175
1673511600000|2023-01-12 08:20:00|513.9|504.8|514.1|505|514.65|505.55|513.87|504.77|107
1673511900000|2023-01-12 08:25:00|514.15|505.05|514.51|505.41|514.55|505.45|513.7|504.6|78
1673512200000|2023-01-12 08:30:00|514.48|505.38|513.85|504.75|514.6|505.5|513.65|504.55|105
1673512500000|2023-01-12 08:35:00|513.8|504.7|513.04|503.94|513.9|504.8|513|503.9|79
1673512800000|2023-01-12 08:40:00|513.03|503.93|512.17|503.07|513.47|504.37|512.17|503.07|138
1673513100000|2023-01-12 08:45:00|512.09|502.99|513|503.9|513.1|504|511.87|502.77|151
1673513400000|2023-01-12 08:50:00|513.04|503.94|512.9|503.8|513.04|503.94|512.74|503.64|97
1673513700000|2023-01-12 08:55:00|512.87|503.77|513.9|504.8|513.93|504.83|512.87|503.77|166
1673514000000|2023-01-12 09:00:00|513.92|504.82|513.76|504.66|514.3|505.2|513.75|504.65|101
1673514300000|2023-01-12 09:05:00|513.8|504.7|513.25|504.15|513.9|504.8|513.25|504.15|103
1673514600000|2023-01-12 09:10:00|513.35|504.25|513.44|504.34|513.45|504.35|512.87|503.77|200
1673514900000|2023-01-12 09:15:00|513.43|504.33|513.5|504.4|513.81|504.71|513.33|504.23|107
1673515200000|2023-01-12 09:20:00|513.55|504.45|513.28|504.18|513.85|504.75|513.28|504.18|150
1673515500000|2023-01-12 09:25:00|513.29|504.19|513.2|504.1|513.33|504.23|512.78|503.68|164
1673515800000|2023-01-12 09:30:00|513.17|504.07|512.6|503.5|513.3|504.2|512.59|503.49|87
1673516100000|2023-01-12 09:35:00|512.55|503.45|512.95|503.85|512.98|503.88|512.5|503.4|76
1673516400000|2023-01-12 09:40:00|512.96|503.86|513.27|504.17|513.4|504.3|512.87|503.77|155
1673516700000|2023-01-12 09:45:00|513.26|504.16|513.45|504.35|513.7|504.6|513.26|504.16|28
1673517000000|2023-01-12 09:50:00|513.42|504.32|512.5|503.4|513.42|504.32|512.05|502.95|150
1673517300000|2023-01-12 09:55:00|512.38|503.28|512.25|503.15|512.38|503.28|511.95|502.85|45
1673517600000|2023-01-12 10:00:00|512.2|503.1|510.6|501.5|512.2|503.1|509.9|500.8|105
1673517900000|2023-01-12 10:05:00|510.5|501.4|510.21|501.11|510.6|501.5|509.3|500.2|79
1673518200000|2023-01-12 10:10:00|510.25|501.15|509.15|500.05|510.25|501.15|509.15|500.05|42
1673518500000|2023-01-12 10:15:00|509.05|499.95|510.46|501.36|510.48|501.38|508.95|499.85|113
1673518800000|2023-01-12 10:20:00|510.5|501.4|511.6|502.5|511.65|502.55|510.25|501.15|130
1673519100000|2023-01-12 10:25:00|511.59|502.49|510.56|501.46|511.63|502.53|510.53|501.43|225
1673519400000|2023-01-12 10:30:00|510.54|501.44|511.94|502.84|512.25|503.15|510.52|501.42|185
1673519700000|2023-01-12 10:35:00|511.93|502.83|512.4|503.3|512.43|503.33|511.88|502.78|113
1673520000000|2023-01-12 10:40:00|512.43|503.33|512.35|503.25|512.45|503.35|512.2|503.1|48
1673520300000|2023-01-12 10:45:00|512.38|503.28|512.19|503.09|512.47|503.37|512.14|503.04|96
1673520600000|2023-01-12 10:50:00|512.17|503.07|512.25|503.15|512.33|503.23|511.91|502.81|132
1673520900000|2023-01-12 10:55:00|512.27|503.17|512.5|503.4|512.5|503.4|511.51|502.41|128
1673521200000|2023-01-12 11:00:00|512.47|503.37|512.46|503.36|512.48|503.38|512.06|502.96|130
1673521500000|2023-01-12 11:05:00|512.5|503.4|512.24|503.14|512.5|503.4|511.67|502.57|115
1673521800000|2023-01-12 11:10:00|512.21|503.11|511.67|502.57|512.28|503.18|511.52|502.42|204
1673522100000|2023-01-12 11:15:00|511.66|502.56|512.2|503.1|512.37|503.27|511.66|502.56|116
1673522400000|2023-01-12 11:20:00|512.23|503.13|511.65|502.55|512.25|503.15|511.5|502.4|121
1673522700000|2023-01-12 11:25:00|511.75|502.65|511.65|502.55|511.85|502.75|511.65|502.55|23
1673523000000|2023-01-12 11:30:00|511.64|502.54|512.29|503.19|512.47|503.37|511.5|502.4|79
1673523300000|2023-01-12 11:35:00|512.28|503.18|512.56|503.46|512.56|503.46|512.26|503.16|65
1673523600000|2023-01-12 11:40:00|512.55|503.45|512.92|503.82|512.92|503.82|512.17|503.07|156
1673523900000|2023-01-12 11:45:00|512.8|503.7|512.23|503.13|512.92|503.82|512.16|503.06|229
1673524200000|2023-01-12 11:50:00|512.33|503.23|512.63|503.53|512.79|503.69|512.29|503.19|126
1673524500000|2023-01-12 11:55:00|512.62|503.52|512.75|503.65|512.86|503.76|512.05|502.95|113
1673524800000|2023-01-12 12:00:00|512.63|503.53|512.31|503.21|512.8|503.7|512.29|503.19|97
1673525100000|2023-01-12 12:05:00|512.32|503.22|512.85|503.75|512.85|503.75|512.1|503|190
1673525400000|2023-01-12 12:10:00|512.84|503.74|514.1|505|514.11|505.01|512.7|503.6|191
1673525700000|2023-01-12 12:15:00|514.05|504.95|513.45|504.35|514.05|504.95|513.4|504.3|197
1673526000000|2023-01-12 12:20:00|513.44|504.34|512.88|503.78|513.45|504.35|512.65|503.55|242
1673526300000|2023-01-12 12:25:00|512.9|503.8|513.23|504.13|513.8|504.7|512.8|503.7|236
1673526600000|2023-01-12 12:30:00|513.22|504.12|512.91|503.81|514.53|505.43|512.87|503.77|352
1673526900000|2023-01-12 12:35:00|512.9|503.8|512.77|503.67|512.9|503.8|511.9|502.8|470
1673527200000|2023-01-12 12:40:00|512.76|503.66|513.77|504.67|513.83|504.73|512.52|503.42|237
1673527500000|2023-01-12 12:45:00|513.8|504.7|513.8|504.7|514|504.9|513.4|504.3|258
1673527800000|2023-01-12 12:50:00|513.79|504.69|514.85|505.75|514.85|505.75|513.77|504.67|148
1673528100000|2023-01-12 12:55:00|514.76|505.66|515.56|506.46|515.63|506.53|514.7|505.6|157
1673528400000|2023-01-12 13:00:00|515.57|506.47|514.35|505.25|515.57|506.47|513.69|504.59|188
1673528700000|2023-01-12 13:05:00|514.45|505.35|514.85|505.75|515.06|505.96|514.23|505.13|229
1673529000000|2023-01-12 13:10:00|514.9|505.8|513.49|504.39|515.02|505.92|512.8|503.7|160
1673529300000|2023-01-12 13:15:00|513.48|504.38|512.3|503.2|513.48|504.38|512.02|502.92|103
1673529600000|2023-01-12 13:20:00|512.28|503.18|510.92|501.82|512.31|503.21|510.11|501.01|393
1673529900000|2023-01-12 13:25:00|510.88|501.78|511.71|502.61|514.69|505.59|510.36|501.26|721
1673530200000|2023-01-12 13:30:00|511.58|502.48|510.51|501.41|511.66|502.56|506.39|497.29|1041
1673530500000|2023-01-12 13:35:00|510.52|501.42|513.36|504.26|516.8|507.7|510.52|501.42|1021
1673530800000|2023-01-12 13:40:00|513.32|504.22|514.17|505.07|515.5|506.4|512.11|503.01|905
1673531100000|2023-01-12 13:45:00|514.2|505.1|518.77|509.67|518.77|509.67|514.19|505.09|825
1673531400000|2023-01-12 13:50:00|518.81|509.71|522.28|513.18|522.54|513.44|518.14|509.04|708
1673531700000|2023-01-12 13:55:00|522.32|513.22|520.92|511.82|522.76|513.66|519.12|510.02|765
1673532000000|2023-01-12 14:00:00|520.93|511.83|520.19|511.09|521.48|512.38|519.79|510.69|673
1673532300000|2023-01-12 14:05:00|520.21|511.11|518.88|509.78|521.31|512.21|518.84|509.74|615
1673532600000|2023-01-12 14:10:00|518.85|509.75|516.2|507.1|518.85|509.75|515.92|506.82|607
1673532900000|2023-01-12 14:15:00|516.22|507.12|515.5|506.4|517.16|508.06|514.3|505.2|680
1673533200000|2023-01-12 14:20:00|515.57|506.47|515.11|506.01|516.05|506.95|514|504.9|629
1673533500000|2023-01-12 14:25:00|515.14|506.04|514.9|505.8|516.55|507.45|514.32|505.22|254
1673533800000|2023-01-12 14:30:00|514.95|505.85|511.77|502.67|515.55|506.45|511.45|502.35|750
1673534100000|2023-01-12 14:35:00|511.6|502.5|511.13|502.03|512.55|503.45|509.97|500.87|820
1673534400000|2023-01-12 14:40:00|511.14|502.04|507.39|498.29|511.65|502.55|506.62|497.52|817
1673534700000|2023-01-12 14:45:00|507.45|498.35|508.34|499.24|510.1|501|506.57|497.47|490
1673535000000|2023-01-12 14:50:00|508.29|499.19|508.05|498.95|509.8|500.7|506.75|497.65|374
1673535300000|2023-01-12 14:55:00|508|498.9|509.35|500.25|509.9|500.8|507.6|498.5|266
1673535600000|2023-01-12 15:00:00|509.3|500.2|511.2|502.1|511.8|502.7|509.29|500.19|474
1673535900000|2023-01-12 15:05:00|511.25|502.15|510.82|501.72|511.93|502.83|510.2|501.1|400
1673536200000|2023-01-12 15:10:00|510.83|501.73|512.63|503.53|512.98|503.88|510.8|501.7|451
1673536500000|2023-01-12 15:15:00|512.6|503.5|511.65|502.55|513.57|504.47|510.74|501.64|551
1673536800000|2023-01-12 15:20:00|511.68|502.58|511.4|502.3|512.11|503.01|510.69|501.59|315
1673537100000|2023-01-12 15:25:00|511.53|502.43|511.48|502.38|511.96|502.86|510.41|501.31|353
1673537400000|2023-01-12 15:30:00|511.5|502.4|512.25|503.15|512.43|503.33|510.25|501.15|362
1673537700000|2023-01-12 15:35:00|512.22|503.12|513.3|504.2|513.39|504.29|512.19|503.09|339
1673538000000|2023-01-12 15:40:00|513.25|504.15|511.2|502.1|513.25|504.15|510.9|501.8|401
1673538300000|2023-01-12 15:45:00|511.22|502.12|511.7|502.6|511.98|502.88|510.6|501.5|354
1673538600000|2023-01-12 15:50:00|511.75|502.65|512.46|503.36|512.55|503.45|511.55|502.45|280
1673538900000|2023-01-12 15:55:00|512.45|503.35|511.69|502.59|512.99|503.89|511.69|502.59|227
1673539200000|2023-01-12 16:00:00|511.65|502.55|512.08|502.98|512.08|502.98|511.15|502.05|313
1673539500000|2023-01-12 16:05:00|512.09|502.99|511.45|502.35|512.46|503.36|510.95|501.85|382
1673539800000|2023-01-12 16:10:00|511.47|502.37|511.8|502.7|511.93|502.83|510.52|501.42|354
1673540100000|2023-01-12 16:15:00|511.81|502.71|512.25|503.15|512.3|503.2|511.7|502.6|190
1673540400000|2023-01-12 16:20:00|512.3|503.2|513.05|503.95|513.4|504.3|512.3|503.2|120
1673540700000|2023-01-12 16:25:00|513.1|504|513.34|504.24|513.42|504.32|512.2|503.1|336
1673541000000|2023-01-12 16:30:00|513.37|504.27|512.25|503.15|513.75|504.65|511.45|502.35|277
1673541300000|2023-01-12 16:35:00|512.3|503.2|512.55|503.45|513|503.9|511.55|502.45|341
1673541600000|2023-01-12 16:40:00|512.65|503.55|512.64|503.54|512.93|503.83|511.95|502.85|195
1673541900000|2023-01-12 16:45:00|512.65|503.55|511.6|502.5|512.65|503.55|511.25|502.15|228
1673542200000|2023-01-12 16:50:00|511.65|502.55|511.77|502.67|511.85|502.75|511.45|502.35|100
1673542500000|2023-01-12 16:55:00|511.79|502.69|512.64|503.54|512.67|503.57|511.65|502.55|98
1673542800000|2023-01-12 17:00:00|512.63|503.53|512.55|503.45|513.5|504.4|512.39|503.29|167
1673543100000|2023-01-12 17:05:00|512.5|503.4|513.07|503.97|513.35|504.25|512.02|502.92|159
1673543400000|2023-01-12 17:10:00|513.05|503.95|513.34|504.24|513.93|504.83|513.05|503.95|177
1673543700000|2023-01-12 17:15:00|513.33|504.23|514.76|505.66|514.98|505.88|513.21|504.11|336
1673544000000|2023-01-12 17:20:00|514.75|505.65|515.37|506.27|515.71|506.61|514.2|505.1|391
1673544300000|2023-01-12 17:25:00|515.39|506.29|516.61|507.51|517.2|508.1|515.09|505.99|523
1673544600000|2023-01-12 17:30:00|516.6|507.5|516.82|507.72|517.09|507.99|515.81|506.71|385
1673544900000|2023-01-12 17:35:00|516.76|507.66|523.45|514.35|523.45|514.35|515.55|506.45|675
1673545200000|2023-01-12 17:40:00|523.35|514.25|522.77|513.67|525.7|516.6|522.35|513.25|677
1673545500000|2023-01-12 17:45:00|522.74|513.64|524.15|515.05|525.42|516.32|522.74|513.64|756
1673545800000|2023-01-12 17:50:00|524.12|515.02|524.53|515.43|525.17|516.07|523.34|514.24|695
1673546100000|2023-01-12 17:55:00|524.5|515.4|526.48|517.38|526.7|517.6|524.28|515.18|698
1673546400000|2023-01-12 18:00:00|526.54|517.44|525.49|516.39|528.2|519.1|525.1|516|825
1673546700000|2023-01-12 18:05:00|525.45|516.35|523.16|514.06|525.5|516.4|522.87|513.77|691
1673547000000|2023-01-12 18:10:00|523.15|514.05|524.43|515.33|524.55|515.45|522.9|513.8|700
1673547300000|2023-01-12 18:15:00|524.41|515.31|525.38|516.28|526.5|517.4|524.35|515.25|581
1673547600000|2023-01-12 18:20:00|525.42|516.32|524.05|514.95|526.1|517|523.55|514.45|534
1673547900000|2023-01-12 18:25:00|524.07|514.97|520.3|511.2|524.15|515.05|520.3|511.2|429
1673548200000|2023-01-12 18:30:00|520.28|511.18|521|511.9|521.63|512.53|519.4|510.3|640
1673548500000|2023-01-12 18:35:00|520.99|511.89|522.05|512.95|522.22|513.12|520.95|511.85|460
1673548800000|2023-01-12 18:40:00|522.07|512.97|522.79|513.69|523.4|514.3|521.15|512.05|336
1673549100000|2023-01-12 18:45:00|522.7|513.6|522.45|513.35|523.72|514.62|522.35|513.25|426
1673549400000|2023-01-12 18:50:00|522.5|513.4|523.9|514.8|524.25|515.15|522.5|513.4|323
1673549700000|2023-01-12 18:55:00|523.85|514.75|522.94|513.84|524.05|514.95|522.89|513.79|387
1673550000000|2023-01-12 19:00:00|523|513.9|522.25|513.15|524.08|514.98|522|512.9|369
1673550300000|2023-01-12 19:05:00|522.26|513.16|523|513.9|523.4|514.3|521.84|512.74|442
1673550600000|2023-01-12 19:10:00|523.03|513.93|523.46|514.36|523.95|514.85|522.95|513.85|365
1673550900000|2023-01-12 19:15:00|523.48|514.38|524.04|514.94|524.1|515|522.9|513.8|278
1673551200000|2023-01-12 19:20:00|524.05|514.95|524.25|515.15|524.46|515.36|522.95|513.85|330
1673551500000|2023-01-12 19:25:00|524.3|515.2|524.3|515.2|524.95|515.85|523.77|514.67|108
1673551800000|2023-01-12 19:30:00|524.35|515.25|524.35|515.25|524.6|515.5|523.58|514.48|279
1673552100000|2023-01-12 19:35:00|524.32|515.22|524.8|515.7|526|516.9|524|514.9|310
1673552400000|2023-01-12 19:40:00|524.83|515.73|525.9|516.8|526.34|517.24|524.4|515.3|514
1673552700000|2023-01-12 19:45:00|525.97|516.87|524.4|515.3|527.81|518.71|524.25|515.15|278
1673553000000|2023-01-12 19:50:00|524.5|515.4|524.2|515.1|525.21|516.11|523.7|514.6|409
1673553300000|2023-01-12 19:55:00|524.25|515.15|524.69|515.59|524.95|515.85|523.75|514.65|230
1673553600000|2023-01-12 20:00:00|524.69|515.59|524.58|515.48|525.05|515.95|523.78|514.68|393
1673553900000|2023-01-12 20:05:00|524.54|515.44|524.15|515.05|524.54|515.44|523.8|514.7|491
1673554200000|2023-01-12 20:10:00|524.1|515|523.95|514.85|524.52|515.42|522.99|513.89|339
1673554500000|2023-01-12 20:15:00|523.96|514.86|524.62|515.52|525.13|516.03|523.96|514.86|295
1673554800000|2023-01-12 20:20:00|524.6|515.5|526.73|517.63|526.75|517.65|524.55|515.45|372
1673555100000|2023-01-12 20:25:00|526.75|517.65|526.85|517.75|527.31|518.21|525.95|516.85|479
1673555400000|2023-01-12 20:30:00|526.9|517.8|527.44|518.34|527.75|518.65|526.5|517.4|345
1673555700000|2023-01-12 20:35:00|527.45|518.35|526.37|517.27|527.51|518.41|525.12|516.02|500
1673556000000|2023-01-12 20:40:00|526.35|517.25|526.5|517.4|527.19|518.09|525.9|516.8|396
1673556300000|2023-01-12 20:45:00|526.4|517.3|525.1|516|526.45|517.35|525|515.9|380
1673556600000|2023-01-12 20:50:00|525.09|515.99|527.29|518.19|527.55|518.45|525.09|515.99|400
1673556900000|2023-01-12 20:55:00|527.3|518.2|527.16|518.06|527.9|518.8|525.76|516.66|614
1673557200000|2023-01-12 21:00:00|527.15|518.05|526.4|517.3|527.98|518.88|525.67|516.57|699
1673557500000|2023-01-12 21:05:00|526.41|517.31|525.88|516.78|526.51|517.41|525.55|516.45|511
1673557800000|2023-01-12 21:10:00|525.9|516.8|524.45|515.35|526.15|517.05|523.67|514.57|612
1673558100000|2023-01-12 21:15:00|524.6|515.5|523.51|514.41|524.8|515.7|523.31|514.21|466
1673558400000|2023-01-12 21:20:00|523.52|514.42|524.76|515.66|525.15|516.05|523.37|514.27|357
1673558700000|2023-01-12 21:25:00|524.74|515.64|525.58|516.48|525.97|516.87|524.74|515.64|267
1673559000000|2023-01-12 21:30:00|525.59|516.49|526.3|517.2|526.45|517.35|524.99|515.89|321
1673559300000|2023-01-12 21:35:00|526.35|517.25|527.05|517.95|527.2|518.1|526.35|517.25|135
1673559600000|2023-01-12 21:40:00|527.02|517.92|526.89|517.79|527.29|518.19|526.65|517.55|155
1673559900000|2023-01-12 21:45:00|526.92|517.82|526.96|517.86|527.3|518.2|526.89|517.79|143
1673560200000|2023-01-12 21:50:00|526.95|517.85|527.45|518.35|527.45|518.35|526.37|517.27|188
1673560500000|2023-01-12 21:55:00|527.5|518.4|526.43|517.33|527.5|518.4|526.18|517.08|180
1673560800000|2023-01-12 22:00:00|526.5|517.4|526.15|517.05|526.86|517.76|525.85|516.75|246
1673561100000|2023-01-12 22:05:00|526.23|517.13|525.24|516.14|526.29|517.19|525.09|515.99|170
1673561400000|2023-01-12 22:10:00|525.25|516.15|524.76|515.66|525.26|516.16|524.01|514.91|277
1673561700000|2023-01-12 22:15:00|524.77|515.67|524.77|515.67|524.91|515.81|524.41|515.31|166
1673562000000|2023-01-12 22:20:00|524.75|515.65|524.33|515.23|524.75|515.65|524.16|515.06|270
1673562300000|2023-01-12 22:25:00|524.34|515.24|524.66|515.56|524.98|515.88|524.03|514.93|134
1673562600000|2023-01-12 22:30:00|524.63|515.53|525.07|515.97|525.18|516.08|524.01|514.91|164
1673562900000|2023-01-12 22:35:00|525.09|515.99|525.84|516.74|525.97|516.87|525.09|515.99|154
1673563200000|2023-01-12 22:40:00|525.86|516.76|529.92|520.82|530.34|521.24|525.85|516.75|309
1673563500000|2023-01-12 22:45:00|529.93|520.83|528.76|519.66|530.19|521.09|527.87|518.77|606
1673563800000|2023-01-12 22:50:00|528.77|519.67|528.06|518.96|528.77|519.67|527.58|518.48|229
1673564100000|2023-01-12 22:55:00|528.07|518.97|527.45|518.35|528.34|519.24|527.28|518.18|183
1673564400000|2023-01-12 23:00:00|527.45|518.35|527.25|518.15|527.81|518.71|526.25|517.15|205
1673564700000|2023-01-12 23:05:00|527.22|518.12|526.4|517.3|527.4|518.3|526.32|517.22|298
1673565000000|2023-01-12 23:10:00|526.38|517.28|526.7|517.6|526.95|517.85|526.25|517.15|280
1673565300000|2023-01-12 23:15:00|526.75|517.65|527.1|518|527.4|518.3|526.05|516.95|239
1673565600000|2023-01-12 23:20:00|527.15|518.05|527.15|518.05|527.47|518.37|526.75|517.65|208
1673565900000|2023-01-12 23:25:00|527.18|518.08|526.25|517.15|527.48|518.38|526|516.9|311
1673566200000|2023-01-12 23:30:00|526.2|517.1|526.69|517.59|527.53|518.43|526.15|517.05|271
1673566500000|2023-01-12 23:35:00|526.7|517.6|527.26|518.16|527.65|518.55|526.63|517.53|153
1673566800000|2023-01-12 23:40:00|527.25|518.15|528.4|519.3|529.05|519.95|527.11|518.01|165
1673567100000|2023-01-12 23:45:00|528.45|519.35|527.05|517.95|528.75|519.65|526.92|517.82|282
1673567400000|2023-01-12 23:50:00|527.03|517.93|527.37|518.27|527.47|518.37|526.39|517.29|369
1673567700000|2023-01-12 23:55:00|527.3|518.2|527.8|518.7|528.3|519.2|526.75|517.65|234
1673568000000|2023-01-13 00:00:00|527.85|518.75|528.62|519.52|529.3|520.2|527.85|518.75|221
1673568300000|2023-01-13 00:05:00|528.57|519.47|526.81|517.71|528.57|519.47|525.5|516.4|317
1673568600000|2023-01-13 00:10:00|526.82|517.72|526.35|517.25|527.14|518.04|525.91|516.81|307
1673568900000|2023-01-13 00:15:00|526.25|517.15|527.45|518.35|527.45|518.35|525.9|516.8|164
1673569200000|2023-01-13 00:20:00|527.41|518.31|527.42|518.32|528.65|519.55|527.2|518.1|274
1673569500000|2023-01-13 00:25:00|527.37|518.27|526.55|517.45|527.37|518.27|526.42|517.32|180
1673569800000|2023-01-13 00:30:00|526.56|517.46|525.3|516.2|526.69|517.59|525.27|516.17|244
1673570100000|2023-01-13 00:35:00|525.33|516.23|524.36|515.26|525.6|516.5|524.2|515.1|277
1673570400000|2023-01-13 00:40:00|524.37|515.27|522.16|513.06|524.53|515.43|521.9|512.8|361
1673570700000|2023-01-13 00:45:00|522.21|513.11|524.82|515.72|525.1|516|522.18|513.08|149
1673571000000|2023-01-13 00:50:00|524.87|515.77|524.53|515.43|525.12|516.02|523.85|514.75|160
1673571300000|2023-01-13 00:55:00|524.54|515.44|524.11|515.01|525.44|516.34|523.8|514.7|252
1673571600000|2023-01-13 01:00:00|524.07|514.97|525|515.9|525.15|516.05|523.77|514.67|270
1673571900000|2023-01-13 01:05:00|525.05|515.95|524.85|515.75|525.05|515.95|524.2|515.1|205
1673572200000|2023-01-13 01:10:00|524.75|515.65|524.08|514.98|524.95|515.85|524.08|514.98|134
1673572500000|2023-01-13 01:15:00|524.15|515.05|524.72|515.62|524.88|515.78|523.45|514.35|161
1673572800000|2023-01-13 01:20:00|524.75|515.65|524.5|515.4|525.35|516.25|524.33|515.23|111
1673573100000|2023-01-13 01:25:00|524.47|515.37|524.12|515.02|524.65|515.55|522.95|513.85|157
1673573400000|2023-01-13 01:30:00|524.1|515|522.15|513.05|524.1|515|522.07|512.97|189
1673573700000|2023-01-13 01:35:00|522.16|513.06|523.32|514.22|523.32|514.22|521.35|512.25|325
1673574000000|2023-01-13 01:40:00|523.31|514.21|522.77|513.67|523.77|514.67|522.77|513.67|235
1673574300000|2023-01-13 01:45:00|522.75|513.65|521.4|512.3|523.03|513.93|521.4|512.3|272
1673574600000|2023-01-13 01:50:00|521.39|512.29|522.1|513|522.4|513.3|521.38|512.28|163
1673574900000|2023-01-13 01:55:00|522.14|513.04|523.6|514.5|523.6|514.5|522.14|513.04|209
1673575200000|2023-01-13 02:00:00|523.65|514.55|523.03|513.93|524.05|514.95|522.7|513.6|192
1673575500000|2023-01-13 02:05:00|523.08|513.98|523.75|514.65|524.05|514.95|523.08|513.98|164
1673575800000|2023-01-13 02:10:00|523.73|514.63|523.6|514.5|523.85|514.75|523.35|514.25|174
1673576100000|2023-01-13 02:15:00|523.55|514.45|523.35|514.25|523.55|514.45|522.9|513.8|159
1673576400000|2023-01-13 02:20:00|523.33|514.23|522.05|512.95|523.45|514.35|521.85|512.75|174
1673576700000|2023-01-13 02:25:00|522.1|513|522.25|513.15|522.75|513.65|521.95|512.85|158
1673577000000|2023-01-13 02:30:00|522.24|513.14|523.15|514.05|523.15|514.05|522.24|513.14|123
1673577300000|2023-01-13 02:35:00|523.1|514|523.85|514.75|523.85|514.75|522.65|513.55|130
1673577600000|2023-01-13 02:40:00|523.82|514.72|524.55|515.45|524.55|515.45|523.34|514.24|99
1673577900000|2023-01-13 02:45:00|524.6|515.5|524.35|515.25|524.8|515.7|524|514.9|108
1673578200000|2023-01-13 02:50:00|524.33|515.23|524.6|515.5|524.75|515.65|524.28|515.18|122
1673578500000|2023-01-13 02:55:00|524.7|515.6|525.05|515.95|525.05|515.95|524.55|515.45|165
1673578800000|2023-01-13 03:00:00|524.95|515.85|524.65|515.55|525.25|516.15|524.63|515.53|165
1673579100000|2023-01-13 03:05:00|524.64|515.54|525.5|516.4|525.5|516.4|524.48|515.38|179
1673579400000|2023-01-13 03:10:00|525.55|516.45|525.9|516.8|525.9|516.8|525.2|516.1|46
1673579700000|2023-01-13 03:15:00|525.8|516.7|525.09|515.99|525.85|516.75|524.69|515.59|188
1673580000000|2023-01-13 03:20:00|525.11|516.01|525.41|516.31|525.94|516.84|525|515.9|169
1673580300000|2023-01-13 03:25:00|525.39|516.29|526.26|517.16|526.28|517.18|525.39|516.29|120
1673580600000|2023-01-13 03:30:00|526.28|517.18|526.9|517.8|527.18|518.08|526.25|517.15|164
1673580900000|2023-01-13 03:35:00|526.96|517.86|526.2|517.1|527.09|517.99|526.15|517.05|186
1673581200000|2023-01-13 03:40:00|526.15|517.05|526.9|517.8|527.18|518.08|526.15|517.05|172
1673581500000|2023-01-13 03:45:00|526.89|517.79|526.6|517.5|527.2|518.1|526|516.9|251
1673581800000|2023-01-13 03:50:00|526.66|517.56|527.12|518.02|527.22|518.12|526.55|517.45|197
1673582100000|2023-01-13 03:55:00|527.08|517.98|527.85|518.75|528.05|518.95|526.85|517.75|170
1673582400000|2023-01-13 04:00:00|527.87|518.77|527.65|518.55|528.95|519.85|527.33|518.23|316
1673582700000|2023-01-13 04:05:00|527.6|518.5|528.45|519.35|528.73|519.63|527.5|518.4|199
1673583000000|2023-01-13 04:10:00|528.46|519.36|527.98|518.88|528.81|519.71|527.75|518.65|264
1673583300000|2023-01-13 04:15:00|528.01|518.91|529.16|520.06|529.71|520.61|527.95|518.85|321
1673583600000|2023-01-13 04:20:00|529.17|520.07|529.84|520.74|529.84|520.74|528.8|519.7|340
1673583900000|2023-01-13 04:25:00|529.75|520.65|531.24|522.14|531.32|522.22|529.75|520.65|229
1673584200000|2023-01-13 04:30:00|531.21|522.11|529.75|520.65|531.49|522.39|529.75|520.65|448
1673584500000|2023-01-13 04:35:00|529.82|520.72|529.85|520.75|530.32|521.22|529.65|520.55|264
1673584800000|2023-01-13 04:40:00|529.8|520.7|530.75|521.65|531.25|522.15|529.55|520.45|147
1673585100000|2023-01-13 04:45:00|530.85|521.75|530.08|520.98|530.85|521.75|529.9|520.8|266
1673585400000|2023-01-13 04:50:00|530.04|520.94|530.39|521.29|530.6|521.5|529.99|520.89|253
1673585700000|2023-01-13 04:55:00|530.4|521.3|529.55|520.45|530.8|521.7|529.54|520.44|270
1673586000000|2023-01-13 05:00:00|529.6|520.5|529.78|520.68|530.87|521.77|529.02|519.92|288
1673586300000|2023-01-13 05:05:00|530|520.9|530|520.9|530.75|521.65|529.92|520.82|287
1673586600000|2023-01-13 05:10:00|530.01|520.91|529.77|520.67|530.2|521.1|529.7|520.6|350
1673586900000|2023-01-13 05:15:00|529.79|520.69|529.3|520.2|530|520.9|529.3|520.2|70
1673587200000|2023-01-13 05:20:00|529.15|520.05|528.74|519.64|529.3|520.2|528.7|519.6|290
1673587500000|2023-01-13 05:25:00|528.72|519.62|528.42|519.32|529.27|520.17|527.8|518.7|229
1673587800000|2023-01-13 05:30:00|528.4|519.3|526.4|517.3|528.5|519.4|526.17|517.07|326
1673588100000|2023-01-13 05:35:00|526.61|517.51|526.44|517.34|527.12|518.02|525.85|516.75|259
1673588400000|2023-01-13 05:40:00|526.47|517.37|526.75|517.65|526.83|517.73|526.2|517.1|140
1673588700000|2023-01-13 05:45:00|526.78|517.68|526.95|517.85|527.45|518.35|526.75|517.65|162
1673589000000|2023-01-13 05:50:00|526.96|517.86|526.37|517.27|526.98|517.88|526.14|517.04|229
1673589300000|2023-01-13 05:55:00|526.35|517.25|525.65|516.55|526.4|517.3|525.55|516.45|228
1673589600000|2023-01-13 06:00:00|525.6|516.5|526.35|517.25|526.65|517.55|525.4|516.3|263
1673589900000|2023-01-13 06:05:00|526.38|517.28|526.7|517.6|527.07|517.97|526.33|517.23|124
1673590200000|2023-01-13 06:10:00|526.73|517.63|526.1|517|526.87|517.77|525.71|516.61|207
1673590500000|2023-01-13 06:15:00|526.11|517.01|527|517.9|527.22|518.12|526.08|516.98|148
1673590800000|2023-01-13 06:20:00|526.98|517.88|527.53|518.43|527.76|518.66|526.95|517.85|203
1673591100000|2023-01-13 06:25:00|527.54|518.44|528.53|519.43|528.6|519.5|527.3|518.2|103
1673591400000|2023-01-13 06:30:00|528.58|519.48|528.25|519.15|529.05|519.95|528.05|518.95|188
1673591700000|2023-01-13 06:35:00|528.22|519.12|528.66|519.56|528.7|519.6|527.8|518.7|196
1673592000000|2023-01-13 06:40:00|528.63|519.53|529.9|520.8|530.05|520.95|528.63|519.53|281
1673592300000|2023-01-13 06:45:00|529.92|520.82|529|519.9|529.95|520.85|528.92|519.82|305
1673592600000|2023-01-13 06:50:00|528.95|519.85|529.16|520.06|529.29|520.19|528.95|519.85|252
1673592900000|2023-01-13 06:55:00|529.2|520.1|529.6|520.5|529.8|520.7|529.16|520.06|171
1673593200000|2023-01-13 07:00:00|529.56|520.46|529.13|520.03|529.72|520.62|529.05|519.95|238
1673593500000|2023-01-13 07:05:00|529.16|520.06|529.04|519.94|529.26|520.16|528.15|519.05|209
1673593800000|2023-01-13 07:10:00|529.05|519.95|528.45|519.35|529.07|519.97|528.24|519.14|245
1673594100000|2023-01-13 07:15:00|528.42|519.32|527.6|518.5|528.49|519.39|527.48|518.38|163
1673594400000|2023-01-13 07:20:00|527.58|518.48|527.45|518.35|527.65|518.55|526.92|517.82|158
1673594700000|2023-01-13 07:25:00|527.4|518.3|526.4|517.3|527.4|518.3|526.1|517|186
1673595000000|2023-01-13 07:30:00|526.3|517.2|527.1|518|527.2|518.1|526.27|517.17|234
1673595300000|2023-01-13 07:35:00|527|517.9|526.39|517.29|527.05|517.95|526.34|517.24|155
1673595600000|2023-01-13 07:40:00|526.37|517.27|526.75|517.65|527.05|517.95|526.34|517.24|125
1673595900000|2023-01-13 07:45:00|526.8|517.7|527.05|517.95|527.17|518.07|526.75|517.65|141
1673596200000|2023-01-13 07:50:00|527.02|517.92|527.25|518.15|527.55|518.45|527.01|517.91|156
1673596500000|2023-01-13 07:55:00|527.23|518.13|526.4|517.3|527.23|518.13|525.95|516.85|215
1673596800000|2023-01-13 08:00:00|526.42|517.32|526.94|517.84|527.05|517.95|526.42|517.32|114
1673597100000|2023-01-13 08:05:00|526.95|517.85|526.05|516.95|527.15|518.05|526.05|516.95|43
1673597400000|2023-01-13 08:10:00|526|516.9|526.05|516.95|526.25|517.15|525.65|516.55|46
1673597700000|2023-01-13 08:15:00|526.03|516.93|525.9|516.8|526.26|517.16|525.89|516.79|42
1673598000000|2023-01-13 08:20:00|525.85|516.75|527.35|518.25|527.35|518.25|525.68|516.58|161
1673598300000|2023-01-13 08:25:00|527.4|518.3|527.68|518.58|527.83|518.73|527.35|518.25|189
1673598600000|2023-01-13 08:30:00|527.67|518.57|527.15|518.05|528.2|519.1|527|517.9|338
1673598900000|2023-01-13 08:35:00|527.05|517.95|527.06|517.96|527.27|518.17|526.25|517.15|172
1673599200000|2023-01-13 08:40:00|527.08|517.98|527.25|518.15|527.8|518.7|527.05|517.95|86
1673599500000|2023-01-13 08:45:00|527.38|518.28|527.94|518.84|528.14|519.04|527.38|518.28|54
1673599800000|2023-01-13 08:50:00|527.85|518.75|527.76|518.66|528.15|519.05|527.4|518.3|86
1673600100000|2023-01-13 08:55:00|527.79|518.69|527.85|518.75|527.85|518.75|527.39|518.29|61
1673600400000|2023-01-13 09:00:00|527.75|518.65|528.85|519.75|528.9|519.8|527.64|518.54|81
1673600700000|2023-01-13 09:05:00|528.9|519.8|529.65|520.55|529.65|520.55|528.75|519.65|60
1673601000000|2023-01-13 09:10:00|529.67|520.57|531.3|522.2|531.31|522.21|529.55|520.45|230
1673601300000|2023-01-13 09:15:00|531.32|522.22|530.92|521.82|531.33|522.23|530.42|521.32|207
1673601600000|2023-01-13 09:20:00|530.91|521.81|530.84|521.74|531.78|522.68|530.81|521.71|311
1673601900000|2023-01-13 09:25:00|530.75|521.65|531.36|522.26|531.9|522.8|530.65|521.55|182
1673602200000|2023-01-13 09:30:00|531.41|522.31|531.97|522.87|532.1|523|531.3|522.2|263
1673602500000|2023-01-13 09:35:00|532|522.9|532|522.9|532|522.9|531.6|522.5|92
1673602800000|2023-01-13 09:40:00|531.95|522.85|532.5|523.4|532.83|523.73|531.9|522.8|155
1673603100000|2023-01-13 09:45:00|532.51|523.41|531.9|522.8|532.68|523.58|531.69|522.59|477
1673603400000|2023-01-13 09:50:00|531.93|522.83|530.95|521.85|531.93|522.83|529.73|520.63|389
1673603700000|2023-01-13 09:55:00|530.96|521.86|530.86|521.76|531.67|522.57|530.5|521.4|381
1673604000000|2023-01-13 10:00:00|530.81|521.71|531.09|521.99|531.26|522.16|530.6|521.5|358
1673604300000|2023-01-13 10:05:00|531.01|521.91|530.33|521.23|531.01|521.91|530.14|521.04|174
1673604600000|2023-01-13 10:10:00|530.35|521.25|530.84|521.74|531.4|522.3|530.19|521.09|284
1673604900000|2023-01-13 10:15:00|530.79|521.69|531.44|522.34|531.63|522.53|530.65|521.55|320
1673605200000|2023-01-13 10:20:00|531.45|522.35|530.2|521.1|531.66|522.56|530.15|521.05|553
1673605500000|2023-01-13 10:25:00|530.22|521.12|529.24|520.14|530.65|521.55|529.19|520.09|436
1673605800000|2023-01-13 10:30:00|529.2|520.1|526.99|517.89|529.3|520.2|525.47|516.37|603
1673606100000|2023-01-13 10:35:00|527.01|517.91|527.45|518.35|527.78|518.68|525.9|516.8|445
1673606400000|2023-01-13 10:40:00|527.49|518.39|529.03|519.93|529.65|520.55|527.42|518.32|464
1673606700000|2023-01-13 10:45:00|529.04|519.94|529.82|520.72|530.5|521.4|528.7|519.6|544
1673607000000|2023-01-13 10:50:00|529.8|520.7|529.92|520.82|531.13|522.03|529.74|520.64|624
1673607300000|2023-01-13 10:55:00|529.97|520.87|530.62|521.52|531.12|522.02|529.9|520.8|571
1673607600000|2023-01-13 11:00:00|530.52|521.42|528.51|519.41|530.62|521.52|528.46|519.36|467
1673607900000|2023-01-13 11:05:00|528.47|519.37|528.66|519.56|529.14|520.04|527.78|518.68|383
1673608200000|2023-01-13 11:10:00|528.64|519.54|528.96|519.86|529.35|520.25|528.45|519.35|324
1673608500000|2023-01-13 11:15:00|528.94|519.84|528.26|519.16|529.25|520.15|528.07|518.97|361
1673608800000|2023-01-13 11:20:00|528.31|519.21|527.68|518.58|528.35|519.25|527.57|518.47|300
1673609100000|2023-01-13 11:25:00|527.59|518.49|527.15|518.05|527.96|518.86|527.15|518.05|333
1673609400000|2023-01-13 11:30:00|527.17|518.07|526.6|517.5|527.63|518.53|526.14|517.04|378
1673609700000|2023-01-13 11:35:00|526.65|517.55|526.13|517.03|527.27|518.17|525.59|516.49|490
1673610000000|2023-01-13 11:40:00|526.1|517|527.02|517.92|527.02|517.92|525.55|516.45|388
1673610300000|2023-01-13 11:45:00|526.95|517.85|526.22|517.12|527|517.9|525.4|516.3|449
1673610600000|2023-01-13 11:50:00|526.21|517.11|526.63|517.53|526.84|517.74|526|516.9|360
1673610900000|2023-01-13 11:55:00|526.64|517.54|526.08|516.98|526.98|517.88|525.93|516.83|388
1673611200000|2023-01-13 12:00:00|526.05|516.95|527.08|517.98|527.08|517.98|525.7|516.6|441
1673611500000|2023-01-13 12:05:00|527.09|517.99|527.75|518.65|528.05|518.95|527.08|517.98|345
1673611800000|2023-01-13 12:10:00|527.7|518.6|527.9|518.8|527.95|518.85|527.49|518.39|245
1673612100000|2023-01-13 12:15:00|527.88|518.78|527.64|518.54|528.05|518.95|527.17|518.07|173
1673612400000|2023-01-13 12:20:00|527.65|518.55|526.4|517.3|527.7|518.6|526.05|516.95|262
1673612700000|2023-01-13 12:25:00|526.32|517.22|527|517.9|527.08|517.98|525.95|516.85|282
1673613000000|2023-01-13 12:30:00|526.95|517.85|527.41|518.31|527.43|518.33|526.13|517.03|233
1673613300000|2023-01-13 12:35:00|527.43|518.33|526.5|517.4|527.49|518.39|526.25|517.15|387
1673613600000|2023-01-13 12:40:00|526.53|517.43|525.34|516.24|526.56|517.46|525.18|516.08|407
1673613900000|2023-01-13 12:45:00|525.36|516.26|525|515.9|526.2|517.1|524.9|515.8|333
1673614200000|2023-01-13 12:50:00|524.98|515.88|522.55|513.45|524.99|515.89|522.53|513.43|469
1673614500000|2023-01-13 12:55:00|522.6|513.5|522.95|513.85|523.15|514.05|521.72|512.62|465
1673614800000|2023-01-13 13:00:00|523|513.9|521.95|512.85|523.55|514.45|521.77|512.67|204
1673615100000|2023-01-13 13:05:00|522|512.9|521.89|512.79|522.45|513.35|520.9|511.8|471
1673615400000|2023-01-13 13:10:00|521.92|512.82|522.96|513.86|523.05|513.95|521.8|512.7|272
1673615700000|2023-01-13 13:15:00|522.98|513.88|523.9|514.8|524.45|515.35|522.75|513.65|318
1673616000000|2023-01-13 13:20:00|523.85|514.75|524.47|515.37|524.8|515.7|523.85|514.75|230
1673616300000|2023-01-13 13:25:00|524.48|515.38|523.74|514.64|524.5|515.4|523.72|514.62|298
1673616600000|2023-01-13 13:30:00|523.75|514.65|524.4|515.3|524.55|515.45|523.43|514.33|314
1673616900000|2023-01-13 13:35:00|524.38|515.28|524.32|515.22|524.4|515.3|523.86|514.76|242
1673617200000|2023-01-13 13:40:00|524.3|515.2|524.17|515.07|524.85|515.75|523.88|514.78|286
1673617500000|2023-01-13 13:45:00|524.12|515.02|523.49|514.39|524.28|515.18|522.96|513.86|421
1673617800000|2023-01-13 13:50:00|523.51|514.41|523.27|514.17|523.87|514.77|523.1|514|337
1673618100000|2023-01-13 13:55:00|523.29|514.19|522.72|513.62|523.32|514.22|522.15|513.05|426
1673618400000|2023-01-13 14:00:00|522.71|513.61|522.4|513.3|522.81|513.71|521.3|512.2|280
1673618700000|2023-01-13 14:05:00|522.33|513.23|524.05|514.95|524.26|515.16|522.32|513.22|230
1673619000000|2023-01-13 14:10:00|524.06|514.96|525.03|515.93|525.35|516.25|523.85|514.75|387
1673619300000|2023-01-13 14:15:00|525.04|515.94|524.79|515.69|525.04|515.94|524.12|515.02|334
1673619600000|2023-01-13 14:20:00|524.83|515.73|525.46|516.36|525.58|516.48|524.6|515.5|434
1673619900000|2023-01-13 14:25:00|525.41|516.31|525.11|516.01|525.63|516.53|524.99|515.89|405
1673620200000|2023-01-13 14:30:00|525.05|515.95|525.65|516.55|525.86|516.76|524.6|515.5|598
1673620500000|2023-01-13 14:35:00|525.66|516.56|524.96|515.86|525.82|516.72|524.45|515.35|563
1673620800000|2023-01-13 14:40:00|524.94|515.84|524.68|515.58|525.6|516.5|524.36|515.26|643
1673621100000|2023-01-13 14:45:00|524.69|515.59|526.53|517.43|526.55|517.45|524.35|515.25|405
1673621400000|2023-01-13 14:50:00|526.54|517.44|526.65|517.55|527.56|518.46|526.4|517.3|473
1673621700000|2023-01-13 14:55:00|526.62|517.52|526.16|517.06|527.9|518.8|525.95|516.85|711
1673622000000|2023-01-13 15:00:00|526.15|517.05|526.95|517.85|527.62|518.52|525.82|516.72|728
1673622300000|2023-01-13 15:05:00|527|517.9|527.75|518.65|528.1|519|526.54|517.44|664
1673622600000|2023-01-13 15:10:00|527.72|518.62|528.57|519.47|529.15|520.05|527.48|518.38|662
1673622900000|2023-01-13 15:15:00|528.51|519.41|528.85|519.75|529.3|520.2|527.33|518.23|747
1673623200000|2023-01-13 15:20:00|528.82|519.72|529.33|520.23|529.64|520.54|528.21|519.11|715
1673623500000|2023-01-13 15:25:00|529.36|520.26|531.2|522.1|531.35|522.25|529.08|519.98|712
1673623800000|2023-01-13 15:30:00|531.15|522.05|529.93|520.83|531.2|522.1|529.3|520.2|818
1673624100000|2023-01-13 15:35:00|529.96|520.86|530.74|521.64|531.1|522|529.9|520.8|685
1673624400000|2023-01-13 15:40:00|530.75|521.65|531.08|521.98|531.54|522.44|530.71|521.61|555
1673624700000|2023-01-13 15:45:00|531.03|521.93|531.34|522.24|531.87|522.77|530.44|521.34|361
1673625000000|2023-01-13 15:50:00|531.35|522.25|532.6|523.5|532.6|523.5|531.1|522|197
1673625300000|2023-01-13 15:55:00|532.55|523.45|533.25|524.15|534.58|525.48|532.55|523.45|335
1673625600000|2023-01-13 16:00:00|533.3|524.2|531.52|522.42|533.85|524.75|531.09|521.99|357
1673625900000|2023-01-13 16:05:00|531.51|522.41|529.91|520.81|531.77|522.67|529.91|520.81|271
1673626200000|2023-01-13 16:10:00|529.9|520.8|528.73|519.63|529.91|520.81|528.57|519.47|348
1673626500000|2023-01-13 16:15:00|528.7|519.6|530.19|521.09|530.19|521.09|527.3|518.2|453
1673626800000|2023-01-13 16:20:00|530.24|521.14|530.25|521.15|531.75|522.65|530|520.9|436
1673627100000|2023-01-13 16:25:00|530.35|521.25|530.6|521.5|531.76|522.66|530.15|521.05|293
1673627400000|2023-01-13 16:30:00|530.55|521.45|530.15|521.05|530.95|521.85|529.15|520.05|382
1673627700000|2023-01-13 16:35:00|530.13|521.03|530.3|521.2|530.85|521.75|529.79|520.69|328
1673628000000|2023-01-13 16:40:00|530.32|521.22|530.43|521.33|530.5|521.4|529.85|520.75|160
1673628300000|2023-01-13 16:45:00|530.42|521.32|529.95|520.85|530.45|521.35|529.35|520.25|227
1673628600000|2023-01-13 16:50:00|530|520.9|529.5|520.4|530.05|520.95|529.02|519.92|289
1673628900000|2023-01-13 16:55:00|529.48|520.38|529.81|520.71|529.91|520.81|528.78|519.68|294
1673629200000|2023-01-13 17:00:00|529.79|520.69|529.39|520.29|529.94|520.84|529.39|520.29|302
1673629500000|2023-01-13 17:05:00|529.38|520.28|529.67|520.57|529.71|520.61|529|519.9|256
1673629800000|2023-01-13 17:10:00|529.68|520.58|530.05|520.95|530.05|520.95|529.07|519.97|365
1673630100000|2023-01-13 17:15:00|530.03|520.93|531.12|522.02|531.4|522.3|529.53|520.43|385
1673630400000|2023-01-13 17:20:00|531.13|522.03|531.54|522.44|532.47|523.37|531|521.9|604
1673630700000|2023-01-13 17:25:00|531.6|522.5|531.34|522.24|531.61|522.51|530.9|521.8|577
1673631000000|2023-01-13 17:30:00|531.3|522.2|530.19|521.09|531.66|522.56|530.11|521.01|530
1673631300000|2023-01-13 17:35:00|530.18|521.08|529.65|520.55|531.21|522.11|529.63|520.53|528
1673631600000|2023-01-13 17:40:00|529.66|520.56|529.53|520.43|529.9|520.8|528.5|519.4|565
1673631900000|2023-01-13 17:45:00|529.52|520.42|528.5|519.4|529.76|520.66|527.3|518.2|539
1673632200000|2023-01-13 17:50:00|528.51|519.41|528.67|519.57|529.8|520.7|528.01|518.91|527
1673632500000|2023-01-13 17:55:00|528.74|519.64|529.8|520.7|529.8|520.7|528.39|519.29|117
1673632800000|2023-01-13 18:00:00|529.85|520.75|529.46|520.36|530.85|521.75|529.45|520.35|433
1673633100000|2023-01-13 18:05:00|529.44|520.34|529.49|520.39|530.25|521.15|529.17|520.07|462
1673633400000|2023-01-13 18:10:00|529.53|520.43|530.52|521.42|530.75|521.65|529.51|520.41|516
1673633700000|2023-01-13 18:15:00|530.53|521.43|530.41|521.31|530.64|521.54|529.52|520.42|518
1673634000000|2023-01-13 18:20:00|530.44|521.34|530.41|521.31|530.44|521.34|530.04|520.94|370
1673634300000|2023-01-13 18:25:00|530.5|521.4|530.43|521.33|530.56|521.46|530.1|521|234
1673634600000|2023-01-13 18:30:00|530.44|521.34|530.49|521.39|530.8|521.7|530.13|521.03|260
1673634900000|2023-01-13 18:35:00|530.54|521.44|529.59|520.49|530.7|521.6|529.2|520.1|334
1673635200000|2023-01-13 18:40:00|529.7|520.6|530.2|521.1|530.8|521.7|529.58|520.48|278
1673635500000|2023-01-13 18:45:00|530.13|521.03|530.16|521.06|530.37|521.27|529.59|520.49|213
1673635800000|2023-01-13 18:50:00|530.17|521.07|529.39|520.29|530.33|521.23|529.22|520.12|303
1673636100000|2023-01-13 18:55:00|529.36|520.26|528.95|519.85|529.6|520.5|528.59|519.49|244
1673636400000|2023-01-13 19:00:00|528.91|519.81|528.65|519.55|529.2|520.1|528.16|519.06|373
1673636700000|2023-01-13 19:05:00|528.66|519.56|528.54|519.44|529.19|520.09|528.31|519.21|412
1673637000000|2023-01-13 19:10:00|528.57|519.47|529.57|520.47|529.75|520.65|528.34|519.24|423
1673637300000|2023-01-13 19:15:00|529.58|520.48|529.9|520.8|530.08|520.98|529.28|520.18|448
1673637600000|2023-01-13 19:20:00|529.92|520.82|529.97|520.87|530|520.9|529.5|520.4|350
1673637900000|2023-01-13 19:25:00|529.98|520.88|529.7|520.6|530.81|521.71|529.69|520.59|368
1673638200000|2023-01-13 19:30:00|529.77|520.67|529.71|520.61|530.19|521.09|529.66|520.56|181
1673638500000|2023-01-13 19:35:00|529.72|520.62|530.18|521.08|530.25|521.15|529.66|520.56|172
1673638800000|2023-01-13 19:40:00|530.15|521.05|530.49|521.39|531.13|522.03|529.92|520.82|237
1673639100000|2023-01-13 19:45:00|530.55|521.45|531.8|522.7|532.4|523.3|530.52|521.42|565
1673639400000|2023-01-13 19:50:00|531.81|522.71|531.77|522.67|532.02|522.92|530.98|521.88|596
1673639700000|2023-01-13 19:55:00|531.78|522.68|532.05|522.95|532.6|523.5|531.5|522.4|486
1673640000000|2023-01-13 20:00:00|531.98|522.88|532.24|523.14|532.9|523.8|531.77|522.67|514
1673640300000|2023-01-13 20:05:00|532.26|523.16|533.11|524.01|533.21|524.11|532.18|523.08|639
1673640600000|2023-01-13 20:10:00|533.12|524.02|533.7|524.6|533.94|524.84|532.88|523.78|521
1673640900000|2023-01-13 20:15:00|533.69|524.59|532.65|523.55|534.41|525.31|532.36|523.26|618
1673641200000|2023-01-13 20:20:00|532.66|523.56|531.69|522.59|533.35|524.25|530.47|521.37|638
1673641500000|2023-01-13 20:25:00|531.68|522.58|531.98|522.88|532.1|523|531.13|522.03|491
1673641800000|2023-01-13 20:30:00|531.95|522.85|532.81|523.71|532.87|523.77|531.95|522.85|409
1673642100000|2023-01-13 20:35:00|532.82|523.72|533.48|524.38|534.6|525.5|532.82|523.72|562
1673642400000|2023-01-13 20:40:00|533.39|524.29|534.04|524.94|534.16|525.06|533.03|523.93|569
1673642700000|2023-01-13 20:45:00|533.98|524.88|534.43|525.33|534.7|525.6|533.7|524.6|585
1673643000000|2023-01-13 20:50:00|534.54|525.44|536.29|527.19|536.47|527.37|534.54|525.44|623
1673643300000|2023-01-13 20:55:00|536.28|527.18|536.33|527.23|537.45|528.35|535.2|526.1|651
1673643600000|2023-01-13 21:00:00|536.31|527.21|534.36|525.26|536.99|527.89|534.22|525.12|505
1673643900000|2023-01-13 21:05:00|534.39|525.29|535.18|526.08|535.35|526.25|533.7|524.6|445
1673644200000|2023-01-13 21:10:00|535.17|526.07|536.71|527.61|536.9|527.8|534.5|525.4|494
1673644500000|2023-01-13 21:15:00|536.7|527.6|537.18|528.08|537.41|528.31|535.6|526.5|423
1673644800000|2023-01-13 21:20:00|537.19|528.09|537.65|528.55|537.97|528.87|536.65|527.55|509
1673645100000|2023-01-13 21:25:00|537.66|528.56|537.62|528.52|538.41|529.31|536.39|527.29|695
1673645400000|2023-01-13 21:30:00|537.63|528.53|537.7|528.6|538.93|529.83|536.28|527.18|638
1673645700000|2023-01-13 21:35:00|537.71|528.61|540.74|531.64|543.88|534.78|537.71|528.61|876
1673646000000|2023-01-13 21:40:00|540.75|531.65|542.48|533.38|543|533.9|540.01|530.91|706
1673646300000|2023-01-13 21:45:00|542.54|533.44|542.77|533.67|544.03|534.93|541.22|532.12|724
1673646600000|2023-01-13 21:50:00|542.79|533.69|546.05|536.95|546.29|537.19|542.03|532.93|673
1673646900000|2023-01-13 21:55:00|546.03|536.93|544.89|535.79|546.66|537.56|544.49|535.39|606
1673683200000|2023-01-14 08:00:00|625.71|616.61|627.96|618.86|630.21|621.11|625.39|616.29|787
1673683500000|2023-01-14 08:05:00|627.92|618.82|630.55|621.45|633.94|624.84|627.59|618.49|808
1673683800000|2023-01-14 08:10:00|630.56|621.46|634.2|625.1|634.34|625.24|629.41|620.31|740
1673684100000|2023-01-14 08:15:00|634.1|625|637.16|628.06|637.82|628.72|633.17|624.07|683
1673684400000|2023-01-14 08:20:00|637.24|628.14|636.35|627.25|643.66|634.56|634.86|625.76|935
1673684700000|2023-01-14 08:25:00|636.34|627.24|630.53|621.43|637.44|628.34|630.36|621.26|868
1673685000000|2023-01-14 08:30:00|630.29|621.19|633.18|624.08|633.27|624.17|629.54|620.44|694
1673685300000|2023-01-14 08:35:00|633.19|624.09|637.99|628.89|638.15|629.05|632.58|623.48|737
1673685600000|2023-01-14 08:40:00|638|628.9|643.41|634.31|643.5|634.4|636.47|627.37|768
1673685900000|2023-01-14 08:45:00|643.44|634.34|639.59|630.49|643.55|634.45|638.29|629.19|752
1673686200000|2023-01-14 08:50:00|639.55|630.45|636.42|627.32|639.61|630.51|633.9|624.8|773
1673686500000|2023-01-14 08:55:00|636.45|627.35|634.91|625.81|637.24|628.14|634.36|625.26|624
1673686800000|2023-01-14 09:00:00|634.95|625.85|636.13|627.03|637.33|628.23|634.73|625.63|652
1673687100000|2023-01-14 09:05:00|635.76|626.66|628.26|619.16|635.76|626.66|626.93|617.83|751
1673687400000|2023-01-14 09:10:00|628.25|619.15|621.23|612.13|628.91|619.81|621.12|612.02|1009
1673687700000|2023-01-14 09:15:00|621.22|612.12|601.45|592.35|627.9|618.8|599.23|590.13|1090
1673688000000|2023-01-14 09:20:00|601.36|592.26|599.76|590.66|605.36|596.26|589.47|580.37|1142
1673688300000|2023-01-14 09:25:00|599.77|590.67|610.54|601.44|611.56|602.46|599.77|590.67|1079
1673688600000|2023-01-14 09:30:00|610.53|601.43|605.99|596.89|610.87|601.77|602.32|593.22|1095
1673688900000|2023-01-14 09:35:00|605.94|596.84|609.7|600.6|612.27|603.17|604.48|595.38|1022
1673689200000|2023-01-14 09:40:00|609.67|600.57|595.86|586.76|610.45|601.35|595.73|586.63|1016
1673689500000|2023-01-14 09:45:00|595.94|586.84|605.3|596.2|605.6|596.5|595.94|586.84|1026
1673689800000|2023-01-14 09:50:00|605.32|596.22|609.23|600.13|609.71|600.61|605.04|595.94|959
1673690100000|2023-01-14 09:55:00|609.16|600.06|608.55|599.45|610.12|601.02|608.14|599.04|893
1673690400000|2023-01-14 10:00:00|608.59|599.49|604.57|595.47|609.09|599.99|601.71|592.61|866
1673690700000|2023-01-14 10:05:00|604.56|595.46|604.76|595.66|607.74|598.64|604.07|594.97|891
1673691000000|2023-01-14 10:10:00|604.75|595.65|602.26|593.16|606.33|597.23|602.05|592.95|711
1673691300000|2023-01-14 10:15:00|602.29|593.19|602.84|593.74|604.55|595.45|602.27|593.17|674
1673691600000|2023-01-14 10:20:00|602.77|593.67|591.74|582.64|602.8|593.7|590.09|580.99|1003
1673691900000|2023-01-14 10:25:00|592.2|583.1|592.31|583.21|597.1|588|591.6|582.5|993
1673692200000|2023-01-14 10:30:00|592.32|583.22|595.96|586.86|598.33|589.23|592.28|583.18|903
1673692500000|2023-01-14 10:35:00|595.92|586.82|601.28|592.18|601.36|592.26|595.89|586.79|870
1673692800000|2023-01-14 10:40:00|601.27|592.17|603.01|593.91|603.38|594.28|600.69|591.59|774
1673693100000|2023-01-14 10:45:00|603.02|593.92|606.61|597.51|608.6|599.5|600.95|591.85|818
1673693400000|2023-01-14 10:50:00|606.6|597.5|608.71|599.61|609.63|600.53|606.08|596.98|791
1673693700000|2023-01-14 10:55:00|608.67|599.57|607.96|598.86|609.25|600.15|606.14|597.04|673
1673694000000|2023-01-14 11:00:00|607.88|598.78|609.69|600.59|609.7|600.6|605.06|595.96|734
1673694300000|2023-01-14 11:05:00|609.65|600.55|611.22|602.12|611.37|602.27|608.9|599.8|767
1673694600000|2023-01-14 11:10:00|611.17|602.07|612.17|603.07|614.46|605.36|611.16|602.06|875
1673694900000|2023-01-14 11:15:00|612.16|603.06|607.33|598.23|612.16|603.06|606.83|597.73|800
1673695200000|2023-01-14 11:20:00|607.35|598.25|609.68|600.58|610.3|601.2|604.84|595.74|738
1673695500000|2023-01-14 11:25:00|609.69|600.59|609.61|600.51|610.48|601.38|608.66|599.56|541
1673695800000|2023-01-14 11:30:00|609.63|600.53|605.54|596.44|609.63|600.53|603.19|594.09|583
1673696100000|2023-01-14 11:35:00|605.56|596.46|605.2|596.1|607.09|597.99|604.56|595.46|561
1673696400000|2023-01-14 11:40:00|605.16|596.06|606.21|597.11|607.4|598.3|603.43|594.33|656
1673696700000|2023-01-14 11:45:00|606.2|597.1|607.16|598.06|608.13|599.03|605.87|596.77|435
1673697000000|2023-01-14 11:50:00|607.17|598.07|609.57|600.47|610.11|601.01|607.02|597.92|400
1673697300000|2023-01-14 11:55:00|609.58|600.48|609.86|600.76|611.53|602.43|609.34|600.24|671
1673697600000|2023-01-14 12:00:00|609.88|600.78|606.89|597.79|609.97|600.87|606.88|597.78|560
1673697900000|2023-01-14 12:05:00|606.9|597.8|606.6|597.5|608.08|598.98|606.18|597.08|641
1673698200000|2023-01-14 12:10:00|606.62|597.52|606.19|597.09|607.84|598.74|605.74|596.64|569
1673698500000|2023-01-14 12:15:00|606.09|596.99|608.49|599.39|608.99|599.89|603.73|594.63|804
1673698800000|2023-01-14 12:20:00|608.51|599.41|612.02|602.92|612.17|603.07|608.48|599.38|573
1673699100000|2023-01-14 12:25:00|612.01|602.91|613.58|604.48|615.22|606.12|611.95|602.85|674
1673699400000|2023-01-14 12:30:00|613.55|604.45|615.75|606.65|617.99|608.89|613.26|604.16|842
1673699700000|2023-01-14 12:35:00|615.79|606.69|616.09|606.99|616.79|607.69|615.22|606.12|756
1673700000000|2023-01-14 12:40:00|616.1|607|616.68|607.58|616.84|607.74|614.19|605.09|622
1673700300000|2023-01-14 12:45:00|616.67|607.57|611.95|602.85|616.69|607.59|611.19|602.09|717
1673700600000|2023-01-14 12:50:00|611.94|602.84|613.76|604.66|613.76|604.66|611.82|602.72|579
1673700900000|2023-01-14 12:55:00|613.78|604.68|614.22|605.12|615.01|605.91|613.41|604.31|412
1673701200000|2023-01-14 13:00:00|614.25|605.15|612.06|602.96|614.93|605.83|612|602.9|611
1673701500000|2023-01-14 13:05:00|612.04|602.94|612.49|603.39|614.04|604.94|611.99|602.89|563
1673701800000|2023-01-14 13:10:00|612.48|603.38|609|599.9|612.73|603.63|608.9|599.8|695
1673702100000|2023-01-14 13:15:00|608.95|599.85|606.04|596.94|609.75|600.65|605.01|595.91|616
1673702400000|2023-01-14 13:20:00|606.02|596.92|607.15|598.05|608.5|599.4|604.96|595.86|673
1673702700000|2023-01-14 13:25:00|607.19|598.09|608.29|599.19|608.69|599.59|607.08|597.98|540
1673703000000|2023-01-14 13:30:00|608.32|599.22|609.77|600.67|610.43|601.33|607.7|598.6|670
1673703300000|2023-01-14 13:35:00|609.76|600.66|608.12|599.02|610.63|601.53|607.58|598.48|642
1673703600000|2023-01-14 13:40:00|608.09|598.99|609.59|600.49|609.61|600.51|607.61|598.51|488
1673703900000|2023-01-14 13:45:00|609.58|600.48|608.48|599.38|609.8|600.7|608.09|598.99|490
1673704200000|2023-01-14 13:50:00|608.46|599.36|610.18|601.08|610.18|601.08|608.14|599.04|403
1673704500000|2023-01-14 13:55:00|610.19|601.09|611.96|602.86|612.69|603.59|610.19|601.09|497
1673704800000|2023-01-14 14:00:00|611.97|602.87|610.66|601.56|612.55|603.45|609.88|600.78|594
1673705100000|2023-01-14 14:05:00|610.63|601.53|613.92|604.82|613.92|604.82|610.6|601.5|523
1673705400000|2023-01-14 14:10:00|613.94|604.84|615.48|606.38|615.81|606.71|612.26|603.16|542
1673705700000|2023-01-14 14:15:00|615.5|606.4|615.87|606.77|617.09|607.99|615.08|605.98|589
1673706000000|2023-01-14 14:20:00|615.85|606.75|614.39|605.29|616.71|607.61|613.76|604.66|517
1673706300000|2023-01-14 14:25:00|614.38|605.28|625.81|616.71|625.81|616.71|613.7|604.6|814
1673706600000|2023-01-14 14:30:00|625.77|616.67|622.52|613.42|630.79|621.69|621.3|612.2|1044
1673706900000|2023-01-14 14:35:00|622.39|613.29|613.37|604.27|622.64|613.54|610.34|601.24|1041
1673707200000|2023-01-14 14:40:00|613.33|604.23|606.9|597.8|614.25|605.15|599.3|590.2|1037
1673707500000|2023-01-14 14:45:00|606.75|597.65|609.27|600.17|610.91|601.81|605.71|596.61|920
1673707800000|2023-01-14 14:50:00|609.34|600.24|608.92|599.82|611.39|602.29|608.4|599.3|813
1673708100000|2023-01-14 14:55:00|609.05|599.95|610.35|601.25|611.02|601.92|606.89|597.79|740
1673708400000|2023-01-14 15:00:00|610.36|601.26|610.03|600.93|613.36|604.26|609.03|599.93|828
1673708700000|2023-01-14 15:05:00|610.14|601.04|608.29|599.19|610.75|601.65|608.27|599.17|696
1673709000000|2023-01-14 15:10:00|608.27|599.17|606.35|597.25|609.13|600.03|605.79|596.69|715
1673709300000|2023-01-14 15:15:00|606.44|597.34|608.23|599.13|609.15|600.05|605.9|596.8|736
1673709600000|2023-01-14 15:20:00|608.34|599.24|610.8|601.7|611.91|602.81|608.34|599.24|599
1673709900000|2023-01-14 15:25:00|610.92|601.82|610.81|601.71|611.9|602.8|609.35|600.25|578
1673710200000|2023-01-14 15:30:00|610.85|601.75|613.29|604.19|613.54|604.44|609.24|600.14|614
1673710500000|2023-01-14 15:35:00|613.25|604.15|612.56|603.46|614.94|605.84|611.99|602.89|710
1673710800000|2023-01-14 15:40:00|612.57|603.47|611.39|602.29|615.4|606.3|609.86|600.76|874
1673711100000|2023-01-14 15:45:00|611.42|602.32|610.02|600.92|611.88|602.78|608.71|599.61|711
1673711400000|2023-01-14 15:50:00|610.07|600.97|612.43|603.33|613.04|603.94|609.67|600.57|683
1673711700000|2023-01-14 15:55:00|612.52|603.42|616.13|607.03|616.83|607.73|611.35|602.25|662
1673712000000|2023-01-14 16:00:00|616.09|606.99|613.08|603.98|617.34|608.24|612.73|603.63|800
1673712300000|2023-01-14 16:05:00|613.06|603.96|615.62|606.52|616.68|607.58|612.87|603.77|679
1673712600000|2023-01-14 16:10:00|615.61|606.51|615.02|605.92|616.27|607.17|613.62|604.52|624
1673712900000|2023-01-14 16:15:00|615.03|605.93|613.44|604.34|616.65|607.55|611.58|602.48|742
1673713200000|2023-01-14 16:20:00|613.39|604.29|617|607.9|618.7|609.6|613.21|604.11|713
1673713500000|2023-01-14 16:25:00|617.01|607.91|615.02|605.92|617.02|607.92|613.22|604.12|745
1673713800000|2023-01-14 16:30:00|615.09|605.99|614.89|605.79|615.88|606.78|612.96|603.86|666
1673714100000|2023-01-14 16:35:00|614.9|605.8|614.74|605.64|614.9|605.8|613.62|604.52|584
1673714400000|2023-01-14 16:40:00|614.73|605.63|612.66|603.56|614.81|605.71|612.22|603.12|535
1673714700000|2023-01-14 16:45:00|612.59|603.49|612.08|602.98|613.52|604.42|611.87|602.77|483
1673715000000|2023-01-14 16:50:00|612.06|602.96|612.6|603.5|613.35|604.25|610.08|600.98|531
1673715300000|2023-01-14 16:55:00|612.7|603.6|612.66|603.56|612.79|603.69|611.9|602.8|285
1673715600000|2023-01-14 17:00:00|612.69|603.59|612.78|603.68|613.37|604.27|611.48|602.38|314
1673715900000|2023-01-14 17:05:00|612.75|603.65|616.3|607.2|616.32|607.22|612.75|603.65|316
1673716200000|2023-01-14 17:10:00|616.34|607.24|619.09|609.99|619.5|610.4|616.34|607.24|553
1673716500000|2023-01-14 17:15:00|619.07|609.97|617.53|608.43|620.35|611.25|617.06|607.96|600
1673716800000|2023-01-14 17:20:00|617.57|608.47|615.73|606.63|619.35|610.25|614.92|605.82|625
1673717100000|2023-01-14 17:25:00|615.62|606.52|616.06|606.96|616.91|607.81|615.24|606.14|477
1673717400000|2023-01-14 17:30:00|616.09|606.99|615.31|606.21|616.92|607.82|614.21|605.11|501
1673717700000|2023-01-14 17:35:00|615.3|606.2|613.53|604.43|615.61|606.51|612.9|603.8|480
1673718000000|2023-01-14 17:40:00|613.51|604.41|609.4|600.3|613.87|604.77|609.09|599.99|612
1673718300000|2023-01-14 17:45:00|609.38|600.28|609.28|600.18|611.71|602.61|609.24|600.14|508
1673718600000|2023-01-14 17:50:00|609.27|600.17|607.79|598.69|610.74|601.64|607.07|597.97|680
1673718900000|2023-01-14 17:55:00|607.77|598.67|606.79|597.69|608.32|599.22|605.89|596.79|555
1673719200000|2023-01-14 18:00:00|606.78|597.68|607.1|598|608.39|599.29|606.39|597.29|533
1673719500000|2023-01-14 18:05:00|607.07|597.97|607.22|598.12|607.98|598.88|605.51|596.41|559
1673719800000|2023-01-14 18:10:00|607.23|598.13|606.64|597.54|608.92|599.82|606.49|597.39|566
1673720100000|2023-01-14 18:15:00|606.62|597.52|606.74|597.64|607.12|598.02|605.8|596.7|433
1673720400000|2023-01-14 18:20:00|606.73|597.63|603.49|594.39|606.76|597.66|603.17|594.07|515
1673720700000|2023-01-14 18:25:00|603.54|594.44|603.28|594.18|604|594.9|601.73|592.63|535
1673721000000|2023-01-14 18:30:00|603.32|594.22|607.39|598.29|607.39|598.29|603.32|594.22|593
1673721300000|2023-01-14 18:35:00|607.38|598.28|607.5|598.4|608.05|598.95|606.35|597.25|478
1673721600000|2023-01-14 18:40:00|607.51|598.41|607.43|598.33|608.29|599.19|606.99|597.89|370
1673721900000|2023-01-14 18:45:00|607.46|598.36|606.56|597.46|608.79|599.69|606.51|597.41|422
1673722200000|2023-01-14 18:50:00|606.6|597.5|606.63|597.53|607.32|598.22|605.91|596.81|413
1673722500000|2023-01-14 18:55:00|606.64|597.54|607.32|598.22|607.78|598.68|606.23|597.13|345
1673722800000|2023-01-14 19:00:00|607.35|598.25|607.63|598.53|607.75|598.65|606.53|597.43|325
1673723100000|2023-01-14 19:05:00|607.61|598.51|607.37|598.27|608.38|599.28|607.37|598.27|307
1673723400000|2023-01-14 19:10:00|607.36|598.26|608.13|599.03|608.4|599.3|606.56|597.46|322
1673723700000|2023-01-14 19:15:00|608.14|599.04|609.62|600.52|609.72|600.62|608.14|599.04|472
1673724000000|2023-01-14 19:20:00|609.63|600.53|609.83|600.73|609.98|600.88|608.77|599.67|432
1673724300000|2023-01-14 19:25:00|609.81|600.71|609.72|600.62|610.33|601.23|609.35|600.25|303
1673724600000|2023-01-14 19:30:00|609.74|600.64|608.79|599.69|610.17|601.07|608.1|599|325
1673724900000|2023-01-14 19:35:00|608.8|599.7|607.46|598.36|608.8|599.7|607.1|598|177
1673725200000|2023-01-14 19:40:00|607.45|598.35|607.99|598.89|608.15|599.05|607.22|598.12|155
1673725500000|2023-01-14 19:45:00|607.96|598.86|607.8|598.7|608.43|599.33|607.18|598.08|308
1673725800000|2023-01-14 19:50:00|607.79|598.69|604.49|595.39|607.79|598.69|603.4|594.3|520
1673726100000|2023-01-14 19:55:00|604.46|595.36|605.1|596|606.05|596.95|604.45|595.35|418
1673726400000|2023-01-14 20:00:00|605.11|596.01|603.94|594.84|605.65|596.55|602.94|593.84|449
1673726700000|2023-01-14 20:05:00|603.92|594.82|603.09|593.99|604.06|594.96|602.8|593.7|332
1673727000000|2023-01-14 20:10:00|603.12|594.02|602.98|593.88|603.15|594.05|601.66|592.56|301
1673727300000|2023-01-14 20:15:00|602.99|593.89|604.23|595.13|604.3|595.2|602.06|592.96|392
1673727600000|2023-01-14 20:20:00|604.25|595.15|603.66|594.56|604.49|595.39|602.68|593.58|370
1673727900000|2023-01-14 20:25:00|603.67|594.57|605.17|596.07|605.35|596.25|603.67|594.57|353
1673728200000|2023-01-14 20:30:00|605.19|596.09|605.55|596.45|605.76|596.66|604.73|595.63|354
1673728500000|2023-01-14 20:35:00|605.56|596.46|606.8|597.7|607.59|598.49|605.52|596.42|385
1673728800000|2023-01-14 20:40:00|606.83|597.73|610.05|600.95|610.61|601.51|606.54|597.44|453
1673729100000|2023-01-14 20:45:00|610.09|600.99|608.41|599.31|610.09|600.99|607.46|598.36|539
1673729400000|2023-01-14 20:50:00|608.4|599.3|608.13|599.03|608.52|599.42|606.67|597.57|311
1673729700000|2023-01-14 20:55:00|608.12|599.02|607.2|598.1|608.9|599.8|606.86|597.76|417
1673730000000|2023-01-14 21:00:00|607.23|598.13|603.79|594.69|607.76|598.66|602.44|593.34|518
1673730300000|2023-01-14 21:05:00|603.8|594.7|604.99|595.89|606.82|597.72|601.89|592.79|661
1673730600000|2023-01-14 21:10:00|605|595.9|606.77|597.67|607.29|598.19|604.94|595.84|530
1673730900000|2023-01-14 21:15:00|606.78|597.68|605.2|596.1|607.02|597.92|604.44|595.34|426
1673731200000|2023-01-14 21:20:00|605.19|596.09|602.39|593.29|605.25|596.15|602.39|593.29|431
1673731500000|2023-01-14 21:25:00|602.37|593.27|600.94|591.84|604.4|595.3|598.93|589.83|533
1673731800000|2023-01-14 21:30:00|600.97|591.87|602.27|593.17|602.94|593.84|600.97|591.87|535
1673732100000|2023-01-14 21:35:00|602.23|593.13|602.83|593.73|603.49|594.39|601.75|592.65|336
1673732400000|2023-01-14 21:40:00|602.8|593.7|603.67|594.57|605.29|596.19|602.8|593.7|434
1673732700000|2023-01-14 21:45:00|603.68|594.58|604.43|595.33|604.44|595.34|603.27|594.17|225
1673733000000|2023-01-14 21:50:00|604.41|595.31|601.98|592.88|604.43|595.33|601.39|592.29|445
1673733300000|2023-01-14 21:55:00|601.9|592.8|602.1|593|602.67|593.57|601.38|592.28|400
1673733600000|2023-01-14 22:00:00|602.09|592.99|601.65|592.55|602.48|593.38|601.04|591.94|304
1673733900000|2023-01-14 22:05:00|601.64|592.54|600.12|591.02|601.92|592.82|599.7|590.6|249
1673734200000|2023-01-14 22:10:00|600.14|591.04|601.17|592.07|601.2|592.1|599.35|590.25|297
1673734500000|2023-01-14 22:15:00|601.19|592.09|600.19|591.09|601.62|592.52|599.15|590.05|316
1673734800000|2023-01-14 22:20:00|600.16|591.06|599.96|590.86|600.41|591.31|599.64|590.54|180
1673735100000|2023-01-14 22:25:00|599.93|590.83|600|590.9|600.33|591.23|599.68|590.58|222
1673735400000|2023-01-14 22:30:00|599.98|590.88|601.45|592.35|601.49|592.39|599.98|590.88|185
1673735700000|2023-01-14 22:35:00|601.47|592.37|604.08|594.98|604.22|595.12|601.44|592.34|540
1673736000000|2023-01-14 22:40:00|604.1|595|605.14|596.04|605.14|596.04|603.86|594.76|330
1673736300000|2023-01-14 22:45:00|605.16|596.06|602.69|593.59|606.05|596.95|602.66|593.56|425
1673736600000|2023-01-14 22:50:00|602.66|593.56|603.43|594.33|603.89|594.79|602.14|593.04|346
1673736900000|2023-01-14 22:55:00|603.45|594.35|606.55|597.45|608.06|598.96|603.45|594.35|419
1673737200000|2023-01-14 23:00:00|606.56|597.46|609.52|600.42|609.68|600.58|606.54|597.44|533
1673737500000|2023-01-14 23:05:00|609.43|600.33|606.39|597.29|609.43|600.33|604.75|595.65|729
1673737800000|2023-01-14 23:10:00|606.41|597.31|607.95|598.85|608.51|599.41|605.65|596.55|664
1673738100000|2023-01-14 23:15:00|607.96|598.86|607.02|597.92|608.19|599.09|606.23|597.13|676
1673738400000|2023-01-14 23:20:00|607.05|597.95|606.62|597.52|607.2|598.1|605.34|596.24|571
1673738700000|2023-01-14 23:25:00|606.61|597.51|610.04|600.94|610.65|601.55|606.59|597.49|660
1673739000000|2023-01-14 23:30:00|610.06|600.96|607.88|598.78|610.71|601.61|607.38|598.28|705
1673739300000|2023-01-14 23:35:00|607.86|598.76|606.48|597.38|607.87|598.77|605.27|596.17|528
1673739600000|2023-01-14 23:40:00|606.41|597.31|609.64|600.54|609.83|600.73|606.19|597.09|556
1673739900000|2023-01-14 23:45:00|609.68|600.58|607.95|598.85|610.24|601.14|607.4|598.3|485
1673740200000|2023-01-14 23:50:00|607.97|598.87|607.32|598.22|608.36|599.26|605.35|596.25|500
1673740500000|2023-01-14 23:55:00|607.34|598.24|607.38|598.28|607.92|598.82|605.83|596.73|493
1673740800000|2023-01-15 00:00:00|607.37|598.27|606.34|597.24|609.61|600.51|605.11|596.01|758
1673741100000|2023-01-15 00:05:00|606.35|597.25|609.75|600.65|611.03|601.93|606.03|596.93|777
1673741400000|2023-01-15 00:10:00|609.77|600.67|608.8|599.7|611.29|602.19|607.71|598.61|737
1673741700000|2023-01-15 00:15:00|608.77|599.67|604.15|595.05|608.88|599.78|603.81|594.71|653
1673742000000|2023-01-15 00:20:00|604.06|594.96|607.34|598.24|609.29|600.19|600.5|591.4|803
1673742300000|2023-01-15 00:25:00|607.36|598.26|606.66|597.56|607.99|598.89|605.79|596.69|645
1673742600000|2023-01-15 00:30:00|606.73|597.63|589.07|579.97|606.75|597.65|585.22|576.12|974
1673742900000|2023-01-15 00:35:00|589.1|580|589.86|580.76|593.42|584.32|589.1|580|960
1673743200000|2023-01-15 00:40:00|589.9|580.8|585.01|575.91|590.19|581.09|582.69|573.59|994
1673743500000|2023-01-15 00:45:00|585.06|575.96|595.69|586.59|595.93|586.83|585.06|575.96|891
1673743800000|2023-01-15 00:50:00|595.7|586.6|597.57|588.47|598.12|589.02|593.97|584.87|899
1673744100000|2023-01-15 00:55:00|597.55|588.45|597.8|588.7|600.31|591.21|597.34|588.24|779
1673744400000|2023-01-15 01:00:00|597.81|588.71|596.43|587.33|599.38|590.28|594.88|585.78|735
1673744700000|2023-01-15 01:05:00|596.47|587.37|593.52|584.42|596.99|587.89|593.52|584.42|789
1673745000000|2023-01-15 01:10:00|593.43|584.33|596.2|587.1|596.27|587.17|592.03|582.93|825
1673745300000|2023-01-15 01:15:00|596.19|587.09|593.81|584.71|597.46|588.36|591.36|582.26|768
1673745600000|2023-01-15 01:20:00|593.77|584.67|595.54|586.44|596.21|587.11|593|583.9|647
1673745900000|2023-01-15 01:25:00|595.55|586.45|594.33|585.23|595.74|586.64|593.98|584.88|525
1673746200000|2023-01-15 01:30:00|594.31|585.21|595.54|586.44|596.29|587.19|593.68|584.58|462
1673746500000|2023-01-15 01:35:00|595.58|586.48|597.4|588.3|597.8|588.7|595.58|586.48|504
1673746800000|2023-01-15 01:40:00|597.37|588.27|598.45|589.35|598.53|589.43|597.37|588.27|366
1673747100000|2023-01-15 01:45:00|598.49|589.39|599.53|590.43|599.7|590.6|598.4|589.3|413
1673747400000|2023-01-15 01:50:00|599.54|590.44|599.45|590.35|599.69|590.59|597.56|588.46|421
1673747700000|2023-01-15 01:55:00|599.48|590.38|598.92|589.82|599.49|590.39|598.52|589.42|473
1673748000000|2023-01-15 02:00:00|598.87|589.77|598.8|589.7|601.03|591.93|598.61|589.51|537
1673748300000|2023-01-15 02:05:00|598.76|589.66|597.41|588.31|598.99|589.89|596.65|587.55|510
1673748600000|2023-01-15 02:10:00|597.4|588.3|596.83|587.73|599.26|590.16|596.38|587.28|537
1673748900000|2023-01-15 02:15:00|596.77|587.67|597.23|588.13|598.34|589.24|596.22|587.12|464
1673749200000|2023-01-15 02:20:00|597.21|588.11|597.66|588.56|598.94|589.84|596.45|587.35|368
1673749500000|2023-01-15 02:25:00|597.68|588.58|598.53|589.43|600.06|590.96|597.45|588.35|426
1673749800000|2023-01-15 02:30:00|598.55|589.45|598.72|589.62|599.75|590.65|598.29|589.19|430
1673750100000|2023-01-15 02:35:00|598.71|589.61|593.3|584.2|598.71|589.61|592.05|582.95|608
1673750400000|2023-01-15 02:40:00|593.33|584.23|593.75|584.65|594.61|585.51|592.43|583.33|524
1673750700000|2023-01-15 02:45:00|593.73|584.63|592.21|583.11|593.92|584.82|589.9|580.8|602
1673751000000|2023-01-15 02:50:00|592.18|583.08|592.04|582.94|593.08|583.98|591.24|582.14|470
1673751300000|2023-01-15 02:55:00|592.05|582.95|588.49|579.39|592.05|582.95|588.38|579.28|521
1673751600000|2023-01-15 03:00:00|588.5|579.4|591.69|582.59|592.17|583.07|588.49|579.39|562
1673751900000|2023-01-15 03:05:00|591.68|582.58|591.08|581.98|592.56|583.46|591.02|581.92|404
1673752200000|2023-01-15 03:10:00|591.1|582|591.5|582.4|591.87|582.77|590.25|581.15|428
1673752500000|2023-01-15 03:15:00|591.56|582.46|589.26|580.16|592.82|583.72|589.26|580.16|463
1673752800000|2023-01-15 03:20:00|589.32|580.22|588.29|579.19|589.43|580.33|586.39|577.29|716
1673753100000|2023-01-15 03:25:00|588.3|579.2|588.99|579.89|589.52|580.42|587.78|578.68|549
1673753400000|2023-01-15 03:30:00|589|579.9|590.1|581|590.12|581.02|588.33|579.23|425
1673753700000|2023-01-15 03:35:00|590.2|581.1|591.15|582.05|591.57|582.47|590.16|581.06|346
1673754000000|2023-01-15 03:40:00|591.17|582.07|592.04|582.94|592.04|582.94|591.09|581.99|222
1673754300000|2023-01-15 03:45:00|592.01|582.91|592.98|583.88|593.6|584.5|590.32|581.22|584
1673754600000|2023-01-15 03:50:00|592.97|583.87|593.32|584.22|593.61|584.51|591.89|582.79|408
1673754900000|2023-01-15 03:55:00|593.34|584.24|593.18|584.08|593.85|584.75|592.71|583.61|391
1673755200000|2023-01-15 04:00:00|593.2|584.1|594|584.9|594.71|585.61|593.2|584.1|321
1673755500000|2023-01-15 04:05:00|593.97|584.87|594.17|585.07|594.94|585.84|592.84|583.74|265
1673755800000|2023-01-15 04:10:00|594.08|584.98|594.23|585.13|594.97|585.87|593.67|584.57|258
1673756100000|2023-01-15 04:15:00|594.24|585.14|593.93|584.83|594.5|585.4|593.42|584.32|235
1673756400000|2023-01-15 04:20:00|593.92|584.82|592.81|583.71|594.1|585|592.21|583.11|255
1673756700000|2023-01-15 04:25:00|592.8|583.7|592.2|583.1|593.47|584.37|591.52|582.42|278
1673757000000|2023-01-15 04:30:00|592.19|583.09|593.21|584.11|593.72|584.62|591.77|582.67|261
1673757300000|2023-01-15 04:35:00|593.22|584.12|594.77|585.67|595.2|586.1|593.16|584.06|325
1673757600000|2023-01-15 04:40:00|594.78|585.68|593.61|584.51|594.94|585.84|593.55|584.45|245
1673757900000|2023-01-15 04:45:00|593.62|584.52|592.31|583.21|593.74|584.64|592.26|583.16|365
1673758200000|2023-01-15 04:50:00|592.3|583.2|593.54|584.44|593.62|584.52|592.3|583.2|315
1673758500000|2023-01-15 04:55:00|593.53|584.43|594.25|585.15|594.54|585.44|593.53|584.43|316
1673758800000|2023-01-15 05:00:00|594.26|585.16|593.15|584.05|594.56|585.46|593.13|584.03|271
1673759100000|2023-01-15 05:05:00|593.17|584.07|591.94|582.84|593.28|584.18|591.41|582.31|371
1673759400000|2023-01-15 05:10:00|591.92|582.82|593.16|584.06|593.3|584.2|591.75|582.65|331
1673759700000|2023-01-15 05:15:00|593.2|584.1|594.96|585.86|595.28|586.18|593.16|584.06|351
1673760000000|2023-01-15 05:20:00|594.94|585.84|596.02|586.92|596.21|587.11|594.43|585.33|388
1673760300000|2023-01-15 05:25:00|596.03|586.93|596.87|587.77|596.92|587.82|595.77|586.67|285
1673760600000|2023-01-15 05:30:00|596.85|587.75|595.49|586.39|597.07|587.97|595.2|586.1|336
1673760900000|2023-01-15 05:35:00|595.5|586.4|595.37|586.27|595.81|586.71|594.16|585.06|392
1673761200000|2023-01-15 05:40:00|595.39|586.29|595.66|586.56|595.91|586.81|594.15|585.05|371
1673761500000|2023-01-15 05:45:00|595.68|586.58|594.88|585.78|596.64|587.54|594.86|585.76|284
1673761800000|2023-01-15 05:50:00|594.9|585.8|594.93|585.83|595.32|586.22|594.65|585.55|205
1673762100000|2023-01-15 05:55:00|594.9|585.8|594.39|585.29|595.05|585.95|593.99|584.89|184
1673762400000|2023-01-15 06:00:00|594.4|585.3|592.61|583.51|594.49|585.39|592.54|583.44|142
1673762700000|2023-01-15 06:05:00|592.7|583.6|592.34|583.24|592.84|583.74|592.03|582.93|291
1673763000000|2023-01-15 06:10:00|592.33|583.23|591.45|582.35|592.99|583.89|591.44|582.34|207
1673763300000|2023-01-15 06:15:00|591.44|582.34|592.39|583.29|592.65|583.55|591.23|582.13|307
1673763600000|2023-01-15 06:20:00|592.38|583.28|592.85|583.75|593.18|584.08|592.36|583.26|204
1673763900000|2023-01-15 06:25:00|592.87|583.77|593.41|584.31|593.96|584.86|592.86|583.76|177
1673764200000|2023-01-15 06:30:00|593.4|584.3|593.2|584.1|593.84|584.74|593.19|584.09|144
1673764500000|2023-01-15 06:35:00|593.19|584.09|591.71|582.61|593.2|584.1|591.66|582.56|179
1673764800000|2023-01-15 06:40:00|591.67|582.57|591.52|582.42|591.92|582.82|590.57|581.47|336
1673765100000|2023-01-15 06:45:00|591.49|582.39|589.75|580.65|591.49|582.39|587.89|578.79|418
1673765400000|2023-01-15 06:50:00|589.66|580.56|588.6|579.5|589.82|580.72|588.07|578.97|334
1673765700000|2023-01-15 06:55:00|588.61|579.51|588.88|579.78|589.83|580.73|588.43|579.33|354
1673766000000|2023-01-15 07:00:00|588.89|579.79|587.47|578.37|589.63|580.53|585.08|575.98|626
1673766300000|2023-01-15 07:05:00|587.48|578.38|586.07|576.97|587.58|578.48|585|575.9|491
1673766600000|2023-01-15 07:10:00|586.06|576.96|585.27|576.17|586.45|577.35|585.01|575.91|410
1673766900000|2023-01-15 07:15:00|585.26|576.16|587.56|578.46|588.25|579.15|585.06|575.96|449
1673767200000|2023-01-15 07:20:00|587.44|578.34|587.77|578.67|588.07|578.97|587.21|578.11|321
1673767500000|2023-01-15 07:25:00|587.76|578.66|586.69|577.59|588.3|579.2|586.69|577.59|254
1673767800000|2023-01-15 07:30:00|586.67|577.57|588.55|579.45|588.55|579.45|586.64|577.54|462
1673768100000|2023-01-15 07:35:00|588.54|579.44|589.08|579.98|590.11|581.01|588.22|579.12|438
1673768400000|2023-01-15 07:40:00|589.11|580.01|588.13|579.03|589.2|580.1|587.98|578.88|263
1673768700000|2023-01-15 07:45:00|588.1|579|589.94|580.84|590.2|581.1|588.05|578.95|349
1673769000000|2023-01-15 07:50:00|589.97|580.87|590.17|581.07|590.69|581.59|589.79|580.69|219
1673769300000|2023-01-15 07:55:00|590.3|581.2|591.66|582.56|591.79|582.69|590.17|581.07|225
1673769600000|2023-01-15 08:00:00|591.7|582.6|591.99|582.89|593.14|584.04|590.77|581.67|456
1673769900000|2023-01-15 08:05:00|592|582.9|592.1|583|592.87|583.77|591.8|582.7|276
1673770200000|2023-01-15 08:10:00|592.11|583.01|591.37|582.27|592.33|583.23|590.68|581.58|234
1673770500000|2023-01-15 08:15:00|591.38|582.28|589.15|580.05|592.08|582.98|588.55|579.45|369
1673770800000|2023-01-15 08:20:00|589.12|580.02|586.13|577.03|589.23|580.13|585.41|576.31|652
1673771100000|2023-01-15 08:25:00|586.1|577|586.01|576.91|587.84|578.74|585.14|576.04|551
1673771400000|2023-01-15 08:30:00|586.05|576.95|585.75|576.65|586.6|577.5|581.79|572.69|790
1673771700000|2023-01-15 08:35:00|585.73|576.63|586.69|577.59|587.99|578.89|585.71|576.61|584
1673772000000|2023-01-15 08:40:00|586.67|577.57|587.3|578.2|587.52|578.42|586.46|577.36|370
1673772300000|2023-01-15 08:45:00|587.31|578.21|586.54|577.44|589.12|580.02|586.33|577.23|425
1673772600000|2023-01-15 08:50:00|586.55|577.45|584.64|575.54|586.59|577.49|583.52|574.42|550
1673772900000|2023-01-15 08:55:00|584.58|575.48|584.02|574.92|584.58|575.48|582.05|572.95|629
1673773200000|2023-01-15 09:00:00|584|574.9|586.78|577.68|587.04|577.94|584|574.9|541
1673773500000|2023-01-15 09:05:00|586.77|577.67|586.52|577.42|587.39|578.29|585.99|576.89|508
1673773800000|2023-01-15 09:10:00|586.47|577.37|590.05|580.95|590.52|581.42|586.47|577.37|643
1673774100000|2023-01-15 09:15:00|590.08|580.98|593.57|584.47|593.57|584.47|590.05|580.95|410
1673774400000|2023-01-15 09:20:00|593.55|584.45|595.37|586.27|597.45|588.35|593.55|584.45|604
1673774700000|2023-01-15 09:25:00|595.35|586.25|594.92|585.82|595.91|586.81|594.17|585.07|465
1673775000000|2023-01-15 09:30:00|594.9|585.8|593.67|584.57|595.64|586.54|593.11|584.01|466
1673775300000|2023-01-15 09:35:00|593.69|584.59|592.46|583.36|594.19|585.09|592.44|583.34|371
1673775600000|2023-01-15 09:40:00|592.5|583.4|593.38|584.28|593.49|584.39|591.1|582|380
1673775900000|2023-01-15 09:45:00|593.48|584.38|594.96|585.86|595.77|586.67|593.48|584.38|405
1673776200000|2023-01-15 09:50:00|594.93|585.83|594.45|585.35|594.93|585.83|594.09|584.99|387
1673776500000|2023-01-15 09:55:00|594.42|585.32|595.96|586.86|597.25|588.15|594.02|584.92|638
1673776800000|2023-01-15 10:00:00|596.08|586.98|593.97|584.87|596.08|586.98|593.4|584.3|485
1673777100000|2023-01-15 10:05:00|593.84|584.74|593.96|584.86|594.09|584.99|593.43|584.33|317
1673777400000|2023-01-15 10:10:00|593.94|584.84|595.91|586.81|596.1|587|593.94|584.84|350
1673777700000|2023-01-15 10:15:00|595.92|586.82|593.55|584.45|596.01|586.91|593.14|584.04|322
1673778000000|2023-01-15 10:20:00|593.52|584.42|593.7|584.6|594.43|585.33|593.32|584.22|331
1673778300000|2023-01-15 10:25:00|593.71|584.61|594.05|584.95|594.77|585.67|593.67|584.57|254
1673778600000|2023-01-15 10:30:00|594.09|584.99|594.09|584.99|595.27|586.17|593.76|584.66|220
1673778900000|2023-01-15 10:35:00|594.18|585.08|595.31|586.21|595.31|586.21|594.16|585.06|222
1673779200000|2023-01-15 10:40:00|595.3|586.2|594.25|585.15|596.03|586.93|593.16|584.06|392
1673779500000|2023-01-15 10:45:00|594.24|585.14|595.03|585.93|595.04|585.94|593.54|584.44|363
1673779800000|2023-01-15 10:50:00|595.04|585.94|596.56|587.46|596.59|587.49|594.99|585.89|288
1673780100000|2023-01-15 10:55:00|596.59|587.49|596.62|587.52|596.97|587.87|595.77|586.67|317
1673780400000|2023-01-15 11:00:00|596.61|587.51|595.73|586.63|597.06|587.96|595.44|586.34|357
1673780700000|2023-01-15 11:05:00|595.72|586.62|596.3|587.2|596.46|587.36|595.1|586|442
1673781000000|2023-01-15 11:10:00|596.27|587.17|597.19|588.09|597.81|588.71|596.14|587.04|347
1673781300000|2023-01-15 11:15:00|597.13|588.03|597.75|588.65|598.07|588.97|596.98|587.88|247
1673781600000|2023-01-15 11:20:00|597.76|588.66|599.64|590.54|599.85|590.75|597.41|588.31|442
1673781900000|2023-01-15 11:25:00|599.66|590.56|602.09|592.99|602.4|593.3|599.66|590.56|582
1673782200000|2023-01-15 11:30:00|602.07|592.97|599.43|590.33|602.07|592.97|599.3|590.2|456
1673782500000|2023-01-15 11:35:00|599.42|590.32|598.27|589.17|599.42|590.32|597.84|588.74|418
1673782800000|2023-01-15 11:40:00|598.26|589.16|599.37|590.27|599.68|590.58|597.93|588.83|358
1673783100000|2023-01-15 11:45:00|599.36|590.26|597.72|588.62|599.36|590.26|597.52|588.42|380
1673783400000|2023-01-15 11:50:00|597.75|588.65|598.34|589.24|599.23|590.13|597.14|588.04|395
1673783700000|2023-01-15 11:55:00|598.3|589.2|598.88|589.78|599.43|590.33|597.96|588.86|339
1673784000000|2023-01-15 12:00:00|598.86|589.76|600.25|591.15|601.5|592.4|598.35|589.25|643
1673784300000|2023-01-15 12:05:00|600.26|591.16|598.24|589.14|600.44|591.34|598.05|588.95|503
1673784600000|2023-01-15 12:10:00|598.25|589.15|598.34|589.24|598.79|589.69|597.4|588.3|360
1673784900000|2023-01-15 12:15:00|598.31|589.21|597.69|588.59|598.39|589.29|596.5|587.4|360
1673785200000|2023-01-15 12:20:00|597.65|588.55|597.1|588|597.65|588.55|596.31|587.21|293
1673785500000|2023-01-15 12:25:00|597.08|587.98|597.07|587.97|597.5|588.4|595.75|586.65|298
1673785800000|2023-01-15 12:30:00|597.08|587.98|594.89|585.79|597.09|587.99|593.56|584.46|386
1673786100000|2023-01-15 12:35:00|594.9|585.8|595.39|586.29|595.81|586.71|594.72|585.62|304
1673786400000|2023-01-15 12:40:00|595.42|586.32|598.23|589.13|598.48|589.38|595.05|585.95|416
1673786700000|2023-01-15 12:45:00|598.25|589.15|599.84|590.74|599.93|590.83|598.17|589.07|342
1673787000000|2023-01-15 12:50:00|599.81|590.71|598.22|589.12|599.81|590.71|597.54|588.44|388
1673787300000|2023-01-15 12:55:00|598.21|589.11|599.38|590.28|599.38|590.28|597.35|588.25|299
1673787600000|2023-01-15 13:00:00|599.36|590.26|598.88|589.78|599.54|590.44|598.29|589.19|296
1673787900000|2023-01-15 13:05:00|598.82|589.72|598.26|589.16|599.07|589.97|597.96|588.86|206
1673788200000|2023-01-15 13:10:00|598.27|589.17|599.28|590.18|599.28|590.18|598.19|589.09|205
1673788500000|2023-01-15 13:15:00|599.27|590.17|599|589.9|599.27|590.17|597.8|588.7|272
1673788800000|2023-01-15 13:20:00|598.99|589.89|598.16|589.06|599.44|590.34|598.12|589.02|288
1673789100000|2023-01-15 13:25:00|598.21|589.11|600.32|591.22|601.48|592.38|598.21|589.11|481
1673789400000|2023-01-15 13:30:00|600.3|591.2|600.61|591.51|601.35|592.25|599.51|590.41|412
1673789700000|2023-01-15 13:35:00|600.59|591.49|601.33|592.23|601.38|592.28|599.86|590.76|383
1673790000000|2023-01-15 13:40:00|601.34|592.24|597.75|588.65|602.08|592.98|596.97|587.87|686
1673790300000|2023-01-15 13:45:00|597.78|588.68|596.48|587.38|598.76|589.66|594.71|585.61|637
1673790600000|2023-01-15 13:50:00|596.4|587.3|596.49|587.39|596.95|587.85|595.93|586.83|404
1673790900000|2023-01-15 13:55:00|596.39|587.29|596.02|586.92|596.39|587.29|594.75|585.65|476
1673791200000|2023-01-15 14:00:00|596.01|586.91|597.03|587.93|597.47|588.37|595.46|586.36|493
1673791500000|2023-01-15 14:05:00|597.01|587.91|597.08|587.98|597.55|588.45|596.37|587.27|308
1673791800000|2023-01-15 14:10:00|597.05|587.95|597.37|588.27|597.82|588.72|596.36|587.26|329
1673792100000|2023-01-15 14:15:00|597.34|588.24|597.2|588.1|597.4|588.3|596.8|587.7|204
1673792400000|2023-01-15 14:20:00|597.21|588.11|597.14|588.04|597.26|588.16|596.63|587.53|212
1673792700000|2023-01-15 14:25:00|597.12|588.02|596.75|587.65|597.12|588.02|596.57|587.47|146
1673793000000|2023-01-15 14:30:00|596.77|587.67|597.71|588.61|598.27|589.17|596.65|587.55|249
1673793300000|2023-01-15 14:35:00|597.72|588.62|598.78|589.68|599.28|590.18|597.71|588.61|378
1673793600000|2023-01-15 14:40:00|598.76|589.66|600.98|591.88|600.98|591.88|597.96|588.86|406
1673793900000|2023-01-15 14:45:00|600.97|591.87|605.52|596.42|605.54|596.44|600.5|591.4|547
1673794200000|2023-01-15 14:50:00|605.53|596.43|605.51|596.41|606.75|597.65|604.77|595.67|715
1673794500000|2023-01-15 14:55:00|605.52|596.42|606.62|597.52|606.71|597.61|604.36|595.26|566
1673794800000|2023-01-15 15:00:00|606.63|597.53|605.08|595.98|607.63|598.53|604.64|595.54|634
1673795100000|2023-01-15 15:05:00|605.07|595.97|602.4|593.3|605.28|596.18|599.79|590.69|486
1673795400000|2023-01-15 15:10:00|602.39|593.29|605.18|596.08|605.45|596.35|602.39|593.29|725
1673795700000|2023-01-15 15:15:00|605.11|596.01|602.33|593.23|605.13|596.03|601.31|592.21|693
1673796000000|2023-01-15 15:20:00|602.35|593.25|603.31|594.21|603.31|594.21|601.9|592.8|324
1673796300000|2023-01-15 15:25:00|603.37|594.27|603.62|594.52|604.4|595.3|602.9|593.8|338
1673796600000|2023-01-15 15:30:00|603.67|594.57|603.21|594.11|604.24|595.14|601.33|592.23|454
1673796900000|2023-01-15 15:35:00|603.22|594.12|603|593.9|603.99|594.89|602.75|593.65|361
1673797200000|2023-01-15 15:40:00|602.99|593.89|603.83|594.73|604.74|595.64|602.34|593.24|469
1673797500000|2023-01-15 15:45:00|603.85|594.75|607.46|598.36|608.04|598.94|603.77|594.67|641
1673797800000|2023-01-15 15:50:00|607.51|598.41|605.76|596.66|609.88|600.78|605.76|596.66|721
1673798100000|2023-01-15 15:55:00|605.75|596.65|607.04|597.94|607.33|598.23|605.35|596.25|569
1673798400000|2023-01-15 16:00:00|607.02|597.92|606.27|597.17|607.17|598.07|604.82|595.72|527
1673798700000|2023-01-15 16:05:00|606.14|597.04|605.53|596.43|606.79|597.69|605.31|596.21|509
1673799000000|2023-01-15 16:10:00|605.52|596.42|605.3|596.2|606.02|596.92|604.57|595.47|398
1673799300000|2023-01-15 16:15:00|605.32|596.22|600.57|591.47|605.8|596.7|597.6|588.5|723
1673799600000|2023-01-15 16:20:00|600.6|591.5|601.93|592.83|602.37|593.27|599.26|590.16|610
1673799900000|2023-01-15 16:25:00|601.94|592.84|603.4|594.3|603.54|594.44|601.16|592.06|608
1673800200000|2023-01-15 16:30:00|603.39|594.29|599.37|590.27|603.85|594.75|599.22|590.12|576
1673800500000|2023-01-15 16:35:00|599.4|590.3|601.33|592.23|601.92|592.82|599.4|590.3|527
1673800800000|2023-01-15 16:40:00|601.35|592.25|603.49|594.39|603.49|594.39|600.97|591.87|442
1673801100000|2023-01-15 16:45:00|603.52|594.42|601.35|592.25|603.99|594.89|600.44|591.34|524
1673801400000|2023-01-15 16:50:00|601.42|592.32|602.25|593.15|602.69|593.59|600.68|591.58|439
1673801700000|2023-01-15 16:55:00|602.24|593.14|601.59|592.49|602.47|593.37|600.99|591.89|386
1673802000000|2023-01-15 17:00:00|601.61|592.51|603.27|594.17|603.67|594.57|601.61|592.51|444
1673802300000|2023-01-15 17:05:00|603.28|594.18|602.68|593.58|603.49|594.39|601.89|592.79|311
1673802600000|2023-01-15 17:10:00|602.66|593.56|603.91|594.81|604.21|595.11|602.66|593.56|444
1673802900000|2023-01-15 17:15:00|603.94|594.84|604.44|595.34|604.6|595.5|603.07|593.97|448
1673803200000|2023-01-15 17:20:00|604.41|595.31|606.09|596.99|606.24|597.14|604.33|595.23|489
1673803500000|2023-01-15 17:25:00|606.11|597.01|605.68|596.58|607.66|598.56|604.84|595.74|689
1673803800000|2023-01-15 17:30:00|605.7|596.6|603.62|594.52|606.81|597.71|602.85|593.75|658
1673804100000|2023-01-15 17:35:00|603.6|594.5|604.75|595.65|604.77|595.67|603.15|594.05|551
1673804400000|2023-01-15 17:40:00|604.77|595.67|603.26|594.16|605.32|596.22|602.93|593.83|545
1673804700000|2023-01-15 17:45:00|603.24|594.14|597.62|588.52|603.94|594.84|596.49|587.39|606
1673805000000|2023-01-15 17:50:00|597.67|588.57|599.81|590.71|599.96|590.86|596.85|587.75|807
1673805300000|2023-01-15 17:55:00|599.74|590.64|600.51|591.41|600.66|591.56|599.19|590.09|491
1673805600000|2023-01-15 18:00:00|600.5|591.4|591.34|582.24|600.69|591.59|590.02|580.92|802
1673805900000|2023-01-15 18:05:00|591.36|582.26|597.61|588.51|598.48|589.38|591.36|582.26|905
1673806200000|2023-01-15 18:10:00|597.6|588.5|598.89|589.79|599.61|590.51|596.54|587.44|732
1673806500000|2023-01-15 18:15:00|598.88|589.78|601.19|592.09|601.4|592.3|598.08|588.98|769
1673806800000|2023-01-15 18:20:00|601.22|592.12|601.49|592.39|602.04|592.94|600.44|591.34|573
1673807100000|2023-01-15 18:25:00|601.5|592.4|599.95|590.85|602.08|592.98|599.43|590.33|555
1673807400000|2023-01-15 18:30:00|599.99|590.89|600.24|591.14|600.95|591.85|598.11|589.01|645
1673807700000|2023-01-15 18:35:00|600.25|591.15|601.11|592.01|602.46|593.36|600.17|591.07|604
1673808000000|2023-01-15 18:40:00|601.15|592.05|600.53|591.43|601.84|592.74|600.36|591.26|412
1673808300000|2023-01-15 18:45:00|600.56|591.46|600.99|591.89|602.25|593.15|600.56|591.46|389
1673808600000|2023-01-15 18:50:00|601|591.9|600.89|591.79|601.93|592.83|600.69|591.59|373
1673808900000|2023-01-15 18:55:00|600.93|591.83|600.37|591.27|601.05|591.95|599.99|590.89|368
1673809200000|2023-01-15 19:00:00|600.36|591.26|599|589.9|600.71|591.61|597.67|588.57|474
1673809500000|2023-01-15 19:05:00|599.02|589.92|596.97|587.87|599.07|589.97|596.75|587.65|527
1673809800000|2023-01-15 19:10:00|596.96|587.86|595.98|586.88|597.2|588.1|595|585.9|368
1673810100000|2023-01-15 19:15:00|596|586.9|598|588.9|598.02|588.92|595.38|586.28|652
1673810400000|2023-01-15 19:20:00|597.97|588.87|595.88|586.78|597.97|588.87|595.76|586.66|493
1673810700000|2023-01-15 19:25:00|595.87|586.77|595.83|586.73|596.57|587.47|595.49|586.39|364
1673811000000|2023-01-15 19:30:00|595.8|586.7|596.64|587.54|597.39|588.29|595.76|586.66|341
1673811300000|2023-01-15 19:35:00|596.6|587.5|596.79|587.69|597.95|588.85|595.76|586.66|296
1673811600000|2023-01-15 19:40:00|596.77|587.67|595.84|586.74|597.16|588.06|595.75|586.65|309
1673811900000|2023-01-15 19:45:00|595.86|586.76|595.84|586.74|596.9|587.8|595.73|586.63|317
1673812200000|2023-01-15 19:50:00|595.86|586.76|595.97|586.87|596.14|587.04|595.4|586.3|258
1673812500000|2023-01-15 19:55:00|595.99|586.89|595.85|586.75|596.23|587.13|595.59|586.49|238
1673812800000|2023-01-15 20:00:00|595.87|586.77|594.86|585.76|596.07|586.97|594.27|585.17|320
1673813100000|2023-01-15 20:05:00|594.87|585.77|594.86|585.76|594.87|585.77|592.61|583.51|424
1673813400000|2023-01-15 20:10:00|594.87|585.77|593.77|584.67|595.13|586.03|593.7|584.6|346
1673813700000|2023-01-15 20:15:00|593.76|584.66|594.39|585.29|594.59|585.49|593.1|584|341
1673814000000|2023-01-15 20:20:00|594.37|585.27|595.19|586.09|595.4|586.3|594.26|585.16|304
1673814300000|2023-01-15 20:25:00|595.17|586.07|594.67|585.57|595.17|586.07|594.06|584.96|287
1673814600000|2023-01-15 20:30:00|594.65|585.55|593.71|584.61|594.67|585.57|593.13|584.03|268
1673814900000|2023-01-15 20:35:00|593.73|584.63|594.57|585.47|594.57|585.47|593.21|584.11|226
1673815200000|2023-01-15 20:40:00|594.64|585.54|595.34|586.24|595.34|586.24|593.9|584.8|155
1673815500000|2023-01-15 20:45:00|595.39|586.29|595.27|586.17|595.89|586.79|594.7|585.6|289
1673815800000|2023-01-15 20:50:00|595.28|586.18|595.57|586.47|595.77|586.67|594.81|585.71|352
1673816100000|2023-01-15 20:55:00|595.59|586.49|595.9|586.8|596.01|586.91|595.13|586.03|372
1673816400000|2023-01-15 21:00:00|595.91|586.81|594.24|585.14|596.03|586.93|593.3|584.2|392
1673816700000|2023-01-15 21:05:00|594.23|585.13|594.02|584.92|594.54|585.44|593.44|584.34|228
1673817000000|2023-01-15 21:10:00|594.01|584.91|593.68|584.58|594.16|585.06|593.61|584.51|226
1673817300000|2023-01-15 21:15:00|593.67|584.57|594.11|585.01|594.63|585.53|593.13|584.03|247
1673817600000|2023-01-15 21:20:00|594.1|585|593.98|584.88|594.11|585.01|593.44|584.34|203
1673817900000|2023-01-15 21:25:00|594|584.9|593.78|584.68|594.17|585.07|593.74|584.64|160
1673818200000|2023-01-15 21:30:00|593.77|584.67|594.46|585.36|594.72|585.62|593.5|584.4|197
1673818500000|2023-01-15 21:35:00|594.45|585.35|594.5|585.4|594.75|585.65|594.26|585.16|138
1673818800000|2023-01-15 21:40:00|594.39|585.29|596.29|587.19|596.57|587.47|594.39|585.29|356
1673819100000|2023-01-15 21:45:00|596.28|587.18|595.74|586.64|596.7|587.6|595.25|586.15|320
1673819400000|2023-01-15 21:50:00|595.71|586.61|596.21|587.11|596.64|587.54|595.68|586.58|223
1673819700000|2023-01-15 21:55:00|596.23|587.13|595.93|586.83|596.75|587.65|595.74|586.64|223
1673820000000|2023-01-15 22:00:00|595.94|586.84|597.5|588.4|597.5|588.4|595.59|586.49|190
1673820300000|2023-01-15 22:05:00|597.45|588.35|594.8|585.7|597.65|588.55|594.8|585.7|300
1673820600000|2023-01-15 22:10:00|594.75|585.65|593.73|584.63|594.8|585.7|592.95|583.85|462
1673820900000|2023-01-15 22:15:00|593.7|584.6|594.3|585.2|594.9|585.8|593.65|584.55|244
1673821200000|2023-01-15 22:20:00|594.15|585.05|593.95|584.85|594.2|585.1|593.25|584.15|279
1673821500000|2023-01-15 22:25:00|593.9|584.8|594.7|585.6|594.7|585.6|593.8|584.7|31
1673821800000|2023-01-15 22:30:00|594.75|585.65|593.65|584.55|594.9|585.8|593.5|584.4|30
1673822100000|2023-01-15 22:35:00|593.6|584.5|596|586.9|596.1|587|593.6|584.5|129
1673822400000|2023-01-15 22:40:00|596.05|586.95|597.2|588.1|597.4|588.3|596|586.9|204
1673822700000|2023-01-15 22:45:00|597.4|588.3|598.4|589.3|598.4|589.3|597.2|588.1|288
1673823000000|2023-01-15 22:50:00|598.3|589.2|601.35|592.25|601.35|592.25|598.3|589.2|139
1673823300000|2023-01-15 22:55:00|601.2|592.1|600.25|591.15|601.55|592.45|599.3|590.2|112
1673823600000|2023-01-15 23:00:00|600.3|591.2|599.8|590.7|601.9|592.8|599.25|590.15|152
1673823900000|2023-01-15 23:05:00|599.75|590.65|597.7|588.6|600.61|591.51|597.5|588.4|310
1673824200000|2023-01-15 23:10:00|597.65|588.55|599.3|590.2|599.3|590.2|596.45|587.35|114
1673824500000|2023-01-15 23:15:00|599.25|590.15|598.8|589.7|599.25|590.15|597.85|588.75|90
1673824800000|2023-01-15 23:20:00|598.9|589.8|600.4|591.3|601.3|592.2|598.9|589.8|417
1673825100000|2023-01-15 23:25:00|600.5|591.4|598.6|589.5|601.2|592.1|598.6|589.5|207
1673825400000|2023-01-15 23:30:00|598.55|589.45|595.6|586.5|598.79|589.69|595.35|586.25|376
1673825700000|2023-01-15 23:35:00|595.64|586.54|596.5|587.4|597.44|588.34|595.2|586.1|402
1673826000000|2023-01-15 23:40:00|596.4|587.3|597.02|587.92|597.45|588.35|596.24|587.14|380
1673826300000|2023-01-15 23:45:00|597.05|587.95|596.25|587.15|597.1|588|595.55|586.45|352
1673826600000|2023-01-15 23:50:00|596.24|587.14|596.65|587.55|597.08|587.98|596.1|587|158
1673826900000|2023-01-15 23:55:00|596.6|587.5|597.45|588.35|597.7|588.6|596.3|587.2|279
1673827200000|2023-01-16 00:00:00|597.4|588.3|597.9|588.8|598.1|589|595.5|586.4|452
1673827500000|2023-01-16 00:05:00|597.85|588.75|599.6|590.5|600.99|591.89|597.8|588.7|594
1673827800000|2023-01-16 00:10:00|599.65|590.55|601.94|592.84|601.94|592.84|598.4|589.3|572
1673828100000|2023-01-16 00:15:00|601.93|592.83|595.93|586.83|603.35|594.25|595.85|586.75|644
1673828400000|2023-01-16 00:20:00|595.95|586.85|597.8|588.7|597.8|588.7|590.8|581.7|817
1673828700000|2023-01-16 00:25:00|597.75|588.65|594.15|585.05|598.14|589.04|593.85|584.75|594
1673829000000|2023-01-16 00:30:00|594.19|585.09|595.85|586.75|596.38|587.28|593.9|584.8|512
1673829300000|2023-01-16 00:35:00|595.8|586.7|598.4|589.3|599|589.9|595.8|586.7|543
1673829600000|2023-01-16 00:40:00|598.35|589.25|597.14|588.04|598.85|589.75|596.95|587.85|379
1673829900000|2023-01-16 00:45:00|597.05|587.95|599.3|590.2|599.3|590.2|597.05|587.95|346
1673830200000|2023-01-16 00:50:00|599.25|590.15|600.75|591.65|600.8|591.7|598.5|589.4|349
1673830500000|2023-01-16 00:55:00|600.8|591.7|600.3|591.2|602.58|593.48|600.2|591.1|408
1673830800000|2023-01-16 01:00:00|600.34|591.24|600|590.9|601.35|592.25|598.15|589.05|312
1673831100000|2023-01-16 01:05:00|599.95|590.85|603.85|594.75|605.05|595.95|599.95|590.85|354
1673831400000|2023-01-16 01:10:00|603.9|594.8|605.65|596.55|606.25|597.15|603.15|594.05|267
1673831700000|2023-01-16 01:15:00|605.7|596.6|604.85|595.75|607.25|598.15|603.95|594.85|341
1673832000000|2023-01-16 01:20:00|604.9|595.8|602.1|593|604.95|595.85|599.65|590.55|688
1673832300000|2023-01-16 01:25:00|602.09|592.99|603.65|594.55|603.9|594.8|601.55|592.45|489
1673832600000|2023-01-16 01:30:00|603.64|594.54|604.15|595.05|604.15|595.05|601.9|592.8|440
1673832900000|2023-01-16 01:35:00|604.25|595.15|605.05|595.95|605.35|596.25|603.85|594.75|351
1673833200000|2023-01-16 01:40:00|605|595.9|605.5|596.4|605.71|596.61|604.25|595.15|463
1673833500000|2023-01-16 01:45:00|605.48|596.38|605.6|596.5|606.57|597.47|604.8|595.7|618
1673833800000|2023-01-16 01:50:00|605.7|596.6|607.1|598|607.5|598.4|604.8|595.7|537
1673834100000|2023-01-16 01:55:00|607.15|598.05|606.25|597.15|607.56|598.46|605.45|596.35|503
1673834400000|2023-01-16 02:00:00|606.3|597.2|603.95|594.85|606.66|597.56|603.8|594.7|391
1673834700000|2023-01-16 02:05:00|604.04|594.94|605.3|596.2|605.3|596.2|604.04|594.94|227
1673835000000|2023-01-16 02:10:00|605.25|596.15|604.9|595.8|605.3|596.2|604.55|595.45|36
1673835300000|2023-01-16 02:15:00|604.85|595.75|606.7|597.6|607.9|598.8|604.7|595.6|138
1673835600000|2023-01-16 02:20:00|606.65|597.55|611.77|602.67|612.73|603.63|606.35|597.25|693
1673835900000|2023-01-16 02:25:00|611.79|602.69|612.7|603.6|613.1|604|609.55|600.45|290
1673836200000|2023-01-16 02:30:00|612.75|603.65|609.2|600.1|612.9|603.8|608.05|598.95|328
1673836500000|2023-01-16 02:35:00|609.15|600.05|608.6|599.5|609.4|600.3|608.3|599.2|136
1673836800000|2023-01-16 02:40:00|608.75|599.65|609.55|600.45|610.05|600.95|608.35|599.25|161
1673837100000|2023-01-16 02:45:00|609.65|600.55|607.9|598.8|609.65|600.55|607.2|598.1|106
1673837400000|2023-01-16 02:50:00|607.8|598.7|606.55|597.45|607.8|598.7|606.4|597.3|57
1673837700000|2023-01-16 02:55:00|606.5|597.4|607|597.9|608|598.9|606.45|597.35|87
1673838000000|2023-01-16 03:00:00|607.1|598|605.1|596|607.4|598.3|605.1|596|98
1673838300000|2023-01-16 03:05:00|605.15|596.05|602.85|593.75|605.3|596.2|601.45|592.35|222
1673838600000|2023-01-16 03:10:00|602.9|593.8|602.55|593.45|603.5|594.4|601.15|592.05|172
1673838900000|2023-01-16 03:15:00|602.6|593.5|604.5|595.4|604.5|595.4|602.25|593.15|98
1673839200000|2023-01-16 03:20:00|604.6|595.5|604.1|595|605|595.9|604.05|594.95|72
1673839500000|2023-01-16 03:25:00|604|594.9|604.65|595.55|604.75|595.65|603.65|594.55|46
1673839800000|2023-01-16 03:30:00|604.6|595.5|604.2|595.1|605.55|596.45|603.85|594.75|59
1673840100000|2023-01-16 03:35:00|604.4|595.3|602.8|593.7|604.7|595.6|602.1|593|113
1673840400000|2023-01-16 03:40:00|602.75|593.65|601.3|592.2|602.8|593.7|601|591.9|349
1673840700000|2023-01-16 03:45:00|601.2|592.1|601.3|592.2|602.7|593.6|601|591.9|267
1673841000000|2023-01-16 03:50:00|601.35|592.25|602|592.9|602|592.9|600.2|591.1|227
1673841300000|2023-01-16 03:55:00|601.95|592.85|601.1|592|602.17|593.07|601.05|591.95|136
1673841600000|2023-01-16 04:00:00|601.15|592.05|602.55|593.45|602.55|593.45|601.15|592.05|153
1673841900000|2023-01-16 04:05:00|602.5|593.4|602.74|593.64|602.83|593.73|601.6|592.5|288
1673842200000|2023-01-16 04:10:00|602.75|593.65|603.7|594.6|603.87|594.77|602.55|593.45|423
1673842500000|2023-01-16 04:15:00|603.65|594.55|604.05|594.95|605|595.9|603.2|594.1|203
1673842800000|2023-01-16 04:20:00|604|594.9|601.64|592.54|604.35|595.25|600.9|591.8|467
1673843100000|2023-01-16 04:25:00|601.65|592.55|599.79|590.69|601.7|592.6|598.03|588.93|607
1673843400000|2023-01-16 04:30:00|599.84|590.74|600.75|591.65|601.1|592|599.75|590.65|183
1673843700000|2023-01-16 04:35:00|600.8|591.7|600.7|591.6|601.1|592|600.2|591.1|48
1673844000000|2023-01-16 04:40:00|600.8|591.7|601.75|592.65|601.99|592.89|600.8|591.7|272
1673844300000|2023-01-16 04:45:00|601.7|592.6|602.54|593.44|602.76|593.66|601.5|592.4|395
1673844600000|2023-01-16 04:50:00|602.52|593.42|602.5|593.4|602.94|593.84|602.2|593.1|296
1673844900000|2023-01-16 04:55:00|602.4|593.3|602.8|593.7|602.85|593.75|602.2|593.1|50
1673845200000|2023-01-16 05:00:00|602.85|593.75|603.15|594.05|603.2|594.1|601.5|592.4|244
1673845500000|2023-01-16 05:05:00|603.17|594.07|602.2|593.1|603.23|594.13|602.2|593.1|222
1673845800000|2023-01-16 05:10:00|602|592.9|603.8|594.7|603.8|594.7|602|592.9|38
1673846100000|2023-01-16 05:15:00|603.9|594.8|604.2|595.1|604.65|595.55|603.5|594.4|68
1673846400000|2023-01-16 05:20:00|604|594.9|604.08|594.98|604.78|595.68|603.75|594.65|240
1673846700000|2023-01-16 05:25:00|604.05|594.95|604.1|595|604.59|595.49|603.5|594.4|245
1673847000000|2023-01-16 05:30:00|604.13|595.03|604.2|595.1|604.25|595.15|603.1|594|46
1673847300000|2023-01-16 05:35:00|604.3|595.2|606.6|597.5|606.7|597.6|604.3|595.2|55
1673847600000|2023-01-16 05:40:00|606.65|597.55|607.85|598.75|607.85|598.75|606.65|597.55|92
1673847900000|2023-01-16 05:45:00|607.7|598.6|606.9|597.8|608.15|599.05|606.9|597.8|59
1673848200000|2023-01-16 05:50:00|606.85|597.75|607.85|598.75|607.85|598.75|605.95|596.85|59
1673848500000|2023-01-16 05:55:00|607.9|598.8|608.6|599.5|608.95|599.85|607.5|598.4|134
1673848800000|2023-01-16 06:00:00|608.65|599.55|608.45|599.35|609.5|600.4|608.45|599.35|74
1673849100000|2023-01-16 06:05:00|608.5|599.4|607.1|598|608.6|599.5|606.85|597.75|69
1673849400000|2023-01-16 06:10:00|607.25|598.15|606.7|597.6|607.4|598.3|605.6|596.5|81
1673849700000|2023-01-16 06:15:00|606.75|597.65|605.9|596.8|607.7|598.6|605.85|596.75|74
1673850000000|2023-01-16 06:20:00|605.95|596.85|605.3|596.2|606.1|597|604.75|595.65|50
1673850300000|2023-01-16 06:25:00|605.35|596.25|605.9|596.8|606.45|597.35|605.2|596.1|63
1673850600000|2023-01-16 06:30:00|605.95|596.85|605.35|596.25|606.45|597.35|603.7|594.6|125
1673850900000|2023-01-16 06:35:00|605.25|596.15|605.05|595.95|605.65|596.55|603.1|594|179
1673851200000|2023-01-16 06:40:00|605|595.9|606.25|597.15|606.7|597.6|604.9|595.8|177
1673851500000|2023-01-16 06:45:00|606.35|597.25|606.6|597.5|608.07|598.97|606.05|596.95|424
1673851800000|2023-01-16 06:50:00|606.64|597.54|604.15|595.05|606.75|597.65|603.65|594.55|166
1673852100000|2023-01-16 06:55:00|604.05|594.95|604.95|595.85|605.1|596|603.7|594.6|118
1673852400000|2023-01-16 07:00:00|604.9|595.8|603.2|594.1|605.25|596.15|602.4|593.3|269
1673852700000|2023-01-16 07:05:00|603.05|593.95|600.9|591.8|603.05|593.95|600.1|591|639
1673853000000|2023-01-16 07:10:00|600.94|591.84|601.24|592.14|601.5|592.4|600|590.9|435
1673853300000|2023-01-16 07:15:00|601.2|592.1|602.05|592.95|602.8|593.7|601.2|592.1|458
1673853600000|2023-01-16 07:20:00|602.1|593|600.85|591.75|602.65|593.55|600.8|591.7|219
1673853900000|2023-01-16 07:25:00|600.8|591.7|602.05|592.95|602.2|593.1|600.8|591.7|189
1673854200000|2023-01-16 07:30:00|602.09|592.99|602|592.9|603|593.9|601.68|592.58|128
1673854500000|2023-01-16 07:35:00|602.05|592.95|600.85|591.75|602.1|593|600.8|591.7|171
1673854800000|2023-01-16 07:40:00|600.95|591.85|599.97|590.87|601.35|592.25|599.57|590.47|281
1673855100000|2023-01-16 07:45:00|600|590.9|600.61|591.51|601.1|592|599.9|590.8|271
1673855400000|2023-01-16 07:50:00|600.58|591.48|600.9|591.8|601.75|592.65|600.58|591.48|180
1673855700000|2023-01-16 07:55:00|600.85|591.75|601.3|592.2|601.8|592.7|600.65|591.55|170
1673856000000|2023-01-16 08:00:00|601.4|592.3|601.6|592.5|601.7|592.6|600.6|591.5|133
1673856300000|2023-01-16 08:05:00|601.64|592.54|574.77|565.67|602.02|592.92|574.25|565.15|456
1673856600000|2023-01-16 08:10:00|574.45|565.35|582.93|573.83|584.5|575.4|569.61|560.51|1056
1673856900000|2023-01-16 08:15:00|582.88|573.78|586.46|577.36|586.61|577.51|581.21|572.11|1021
1673857200000|2023-01-16 08:20:00|586.43|577.33|582.85|573.75|587.42|578.32|581.9|572.8|941
1673857500000|2023-01-16 08:25:00|582.88|573.78|582.85|573.75|583.8|574.7|580.85|571.75|858
1673857800000|2023-01-16 08:30:00|582.84|573.74|582.82|573.72|584.09|574.99|581.8|572.7|611
1673858100000|2023-01-16 08:35:00|582.85|573.75|584|574.9|584.95|575.85|582.11|573.01|652
1673858400000|2023-01-16 08:40:00|583.95|574.85|582.12|573.02|584.55|575.45|581.8|572.7|582
1673858700000|2023-01-16 08:45:00|582.14|573.04|581.95|572.85|583.05|573.95|580.95|571.85|511
1673859000000|2023-01-16 08:50:00|581.9|572.8|581.25|572.15|582.29|573.19|578.9|569.8|473
1673859300000|2023-01-16 08:55:00|581.3|572.2|581.58|572.48|582.5|573.4|581|571.9|420
1673859600000|2023-01-16 09:00:00|581.53|572.43|580.35|571.25|583.2|574.1|579.5|570.4|542
1673859900000|2023-01-16 09:05:00|580.38|571.28|581.95|572.85|582.07|572.97|580.1|571|673
1673860200000|2023-01-16 09:10:00|582|572.9|583.45|574.35|584.27|575.17|581.7|572.6|596
1673860500000|2023-01-16 09:15:00|583.4|574.3|582.15|573.05|584.25|575.15|582.15|573.05|356
1673860800000|2023-01-16 09:20:00|582.1|573|585.15|576.05|585.45|576.35|582.05|572.95|429
1673861100000|2023-01-16 09:25:00|585|575.9|585.1|576|586.05|576.95|584.9|575.8|329
1673861400000|2023-01-16 09:30:00|585.15|576.05|585.65|576.55|585.9|576.8|584.6|575.5|382
1673861700000|2023-01-16 09:35:00|585.8|576.7|584.5|575.4|586.2|577.1|584.5|575.4|502
1673862000000|2023-01-16 09:40:00|584.45|575.35|584.05|574.95|584.6|575.5|582.5|573.4|524
1673862300000|2023-01-16 09:45:00|584.1|575|585.15|576.05|585.7|576.6|583.7|574.6|356
1673862600000|2023-01-16 09:50:00|585.1|576|586.2|577.1|586.5|577.4|585.1|576|44
1673862900000|2023-01-16 09:55:00|586.25|577.15|586.2|577.1|587.3|578.2|586.1|577|54
1673863200000|2023-01-16 10:00:00|586.15|577.05|587.2|578.1|587.6|578.5|586.15|577.05|70
1673863500000|2023-01-16 10:05:00|587.19|578.09|588.2|579.1|588.4|579.3|586.9|577.8|271
1673863800000|2023-01-16 10:10:00|588.1|579|588.7|579.9|588.75|579.95|587.35|578.25|51
1673864100000|2023-01-16 10:15:00|588.75|579.95|585.6|576.8|588.85|580.05|584.1|575.3|150
1673864400000|2023-01-16 10:20:00|585.65|576.85|586.15|577.35|587.9|579.1|585.65|576.85|85
1673864700000|2023-01-16 10:25:00|586.1|577.3|585.35|576.55|586.3|577.5|584.95|576.15|116
1673865000000|2023-01-16 10:30:00|585.3|576.5|585.65|576.85|586.25|577.45|585.05|576.25|61
1673865300000|2023-01-16 10:35:00|585.6|576.8|584.5|575.7|585.6|576.8|584.3|575.5|56
1673865600000|2023-01-16 10:40:00|584.55|575.75|585.8|577|585.85|577.05|584|575.2|161
1673865900000|2023-01-16 10:45:00|585.75|576.95|583.52|574.72|585.75|576.95|582.35|573.55|323
1673866200000|2023-01-16 10:50:00|583.55|574.75|584.8|576|585.04|576.24|583.3|574.5|263
1673866500000|2023-01-16 10:55:00|584.75|575.95|585.45|576.65|586.35|577.55|584.16|575.36|178
1673866800000|2023-01-16 11:00:00|585.4|576.6|583.5|574.7|585.85|577.05|583.44|574.64|294
1673867100000|2023-01-16 11:05:00|583.45|574.65|583.45|574.65|584.05|575.25|582.9|574.1|220
1673867400000|2023-01-16 11:10:00|583.4|574.6|584.35|575.55|584.9|576.1|583.2|574.4|47
1673867700000|2023-01-16 11:15:00|584.2|575.4|584.25|575.45|584.25|575.45|583.15|574.35|14
1673868000000|2023-01-16 11:20:00|584.3|575.5|582.95|574.15|584.35|575.55|582.2|573.4|242
1673868300000|2023-01-16 11:25:00|583|574.2|582.25|573.45|583.15|574.35|580.6|571.8|439
1673868600000|2023-01-16 11:30:00|582.3|573.5|583.25|574.45|583.6|574.8|581.95|573.15|475
1673868900000|2023-01-16 11:35:00|583.21|574.41|583.8|575|584.15|575.35|582.99|574.19|510
1673869200000|2023-01-16 11:40:00|583.75|574.95|583.9|575.1|584.51|575.71|583.6|574.8|283
1673869500000|2023-01-16 11:45:00|583.85|575.05|583.04|574.24|584.2|575.4|582.15|573.35|191
1673869800000|2023-01-16 11:50:00|583|574.2|582.5|573.7|584.1|575.3|582.45|573.65|171
1673870100000|2023-01-16 11:55:00|582.55|573.75|582.28|573.48|583|574.2|581.45|572.65|275
1673870400000|2023-01-16 12:00:00|582.23|573.43|584.1|575.3|584.1|575.3|582.05|573.25|349
1673870700000|2023-01-16 12:05:00|584|575.2|584.1|575.3|584.75|575.95|583.3|574.5|215
1673871000000|2023-01-16 12:10:00|584.15|575.35|584.15|575.35|584.3|575.5|583.4|574.6|234
1673871300000|2023-01-16 12:15:00|584.13|575.33|583.9|575.1|584.2|575.4|582.95|574.15|206
1673871600000|2023-01-16 12:20:00|583.95|575.15|583.25|574.45|584.8|576|583.2|574.4|180
1673871900000|2023-01-16 12:25:00|583.2|574.4|582.95|574.15|583.45|574.65|582.55|573.75|191
1673872200000|2023-01-16 12:30:00|582.9|574.1|581.65|572.85|583.68|574.88|581.45|572.65|198
1673872500000|2023-01-16 12:35:00|581.55|572.75|581.15|572.35|582.2|573.4|580.7|571.9|169
1673872800000|2023-01-16 12:40:00|581.05|572.25|581.95|573.15|582.25|573.45|579.7|570.9|273
1673873100000|2023-01-16 12:45:00|582.05|573.25|581.55|572.75|582.8|574|581.2|572.4|195
1673873400000|2023-01-16 12:50:00|581.59|572.79|582.1|573.3|582.3|573.5|580.95|572.15|332
1673873700000|2023-01-16 12:55:00|582.05|573.25|580.5|571.7|582.05|573.25|580.48|571.68|267
1673874000000|2023-01-16 13:00:00|580.55|571.75|581.85|573.05|581.85|573.05|580.25|571.45|240
1673874300000|2023-01-16 13:05:00|581.88|573.08|583.05|574.25|583.5|574.7|581.85|573.05|180
1673874600000|2023-01-16 13:10:00|583.13|574.33|583.5|574.7|583.69|574.89|582.65|573.85|254
1673874900000|2023-01-16 13:15:00|583.55|574.75|583.7|574.9|585.05|576.25|583.35|574.55|450
1673875200000|2023-01-16 13:20:00|583.85|575.05|585.75|576.95|585.9|577.1|583.75|574.95|82
1673875500000|2023-01-16 13:25:00|585.65|576.85|584.7|575.9|585.65|576.85|583.65|574.85|92
1673875800000|2023-01-16 13:30:00|584.65|575.85|584.9|576.1|585.35|576.55|583.75|574.95|111
1673876100000|2023-01-16 13:35:00|584.85|576.05|584.1|575.3|585.25|576.45|584|575.2|156
1673876400000|2023-01-16 13:40:00|584.05|575.25|584.02|575.22|584.35|575.55|583.3|574.5|250
1673876700000|2023-01-16 13:45:00|584.05|575.25|581.1|572.3|584.5|575.7|579.1|570.3|374
1673877000000|2023-01-16 13:50:00|581.05|572.25|581.6|572.8|582.8|574|580.9|572.1|215
1673877300000|2023-01-16 13:55:00|581.65|572.85|583.5|574.7|583.75|574.95|580.6|571.8|164
1673877600000|2023-01-16 14:00:00|583.45|574.65|582.65|573.85|584.25|575.45|582.65|573.85|142
1673877900000|2023-01-16 14:05:00|582.55|573.75|582.59|573.79|583.1|574.3|581.87|573.07|291
1673878200000|2023-01-16 14:10:00|582.45|573.65|581.1|572.3|582.83|574.03|580.75|571.95|421
1673878500000|2023-01-16 14:15:00|581.11|572.31|580.99|572.19|581.9|573.1|577|568.2|621
1673878800000|2023-01-16 14:20:00|581.05|572.25|583.8|575|583.95|575.15|580.8|572|490
1673879100000|2023-01-16 14:25:00|583.75|574.95|584.6|575.8|585.7|576.9|583.25|574.45|612
1673879400000|2023-01-16 14:30:00|584.58|575.78|583.35|574.55|585.1|576.3|583.3|574.5|660
1673879700000|2023-01-16 14:35:00|583.45|574.65|581.86|573.06|584.2|575.4|580.95|572.15|553
1673880000000|2023-01-16 14:40:00|581.94|573.14|582.7|573.9|583.1|574.3|581.1|572.3|577
1673880300000|2023-01-16 14:45:00|582.65|573.85|582.65|573.85|583|574.2|581.75|572.95|500
1673880600000|2023-01-16 14:50:00|582.75|573.95|580.85|572.05|582.85|574.05|580.55|571.75|493
1673880900000|2023-01-16 14:55:00|580.75|571.95|580.89|572.09|581.38|572.58|580.35|571.55|459
1673881200000|2023-01-16 15:00:00|580.95|572.15|579|570.2|581.89|573.09|578|569.2|576
1673881500000|2023-01-16 15:05:00|578.9|570.1|577.6|568.8|578.95|570.15|574.65|565.85|552
1673881800000|2023-01-16 15:10:00|577.65|568.85|566.59|557.79|578.05|569.25|565.71|556.91|898
1673882100000|2023-01-16 15:15:00|566.65|557.85|576.5|567.7|577.35|568.55|566.65|557.85|548
1673882400000|2023-01-16 15:20:00|576.45|567.65|579.45|570.65|581.05|572.25|574.4|565.6|367
1673882700000|2023-01-16 15:25:00|579.4|570.6|579.3|570.5|581.35|572.55|578.9|570.1|660
1673883000000|2023-01-16 15:30:00|579.2|570.4|580.75|571.95|581.22|572.42|578.75|569.95|644
1673883300000|2023-01-16 15:35:00|580.7|571.9|580.25|571.45|582.25|573.45|579.7|570.9|401
1673883600000|2023-01-16 15:40:00|580.3|571.5|581.05|572.25|581.5|572.7|579.55|570.75|495
1673883900000|2023-01-16 15:45:00|580.95|572.15|581.55|572.75|583.31|574.51|580.55|571.75|755
1673884200000|2023-01-16 15:50:00|581.5|572.7|580.42|571.62|581.6|572.8|578.75|569.95|647
1673884500000|2023-01-16 15:55:00|580.48|571.68|580.86|572.06|580.93|572.13|579.45|570.65|603
1673884800000|2023-01-16 16:00:00|580.85|572.05|579.55|570.75|581.19|572.39|579.3|570.5|532
1673885100000|2023-01-16 16:05:00|579.64|570.84|580.06|571.26|580.1|571.3|577.9|569.1|460
1673885400000|2023-01-16 16:10:00|580.03|571.23|582.6|573.8|582.69|573.89|579.9|571.1|569
1673885700000|2023-01-16 16:15:00|582.61|573.81|582|573.2|583.5|574.7|581.25|572.45|640
1673886000000|2023-01-16 16:20:00|581.98|573.18|581.99|573.19|582.51|573.71|581.45|572.65|580
1673886300000|2023-01-16 16:25:00|581.94|573.14|580.57|571.77|581.99|573.19|579.45|570.65|570
1673886600000|2023-01-16 16:30:00|580.51|571.71|579.75|570.95|582.1|573.3|579.4|570.6|163
1673886900000|2023-01-16 16:35:00|579.8|571|579.95|571.15|580.55|571.75|579.05|570.25|79
1673887200000|2023-01-16 16:40:00|579.9|571.1|579.65|570.85|580.15|571.35|579.1|570.3|102
1673887500000|2023-01-16 16:45:00|579.7|570.9|579.2|570.4|580.05|571.25|578.75|569.95|81
1673887800000|2023-01-16 16:50:00|579.1|570.3|580|571.2|580.8|572|577.8|569|149
1673888100000|2023-01-16 16:55:00|579.95|571.15|580.85|572.05|581.25|572.45|579.75|570.95|74
1673888400000|2023-01-16 17:00:00|580.95|572.15|580.6|571.8|581.05|572.25|580.05|571.25|53
1673888700000|2023-01-16 17:05:00|580.55|571.75|581.25|572.45|581.45|572.65|580.4|571.6|82
1673889000000|2023-01-16 17:10:00|581.3|572.5|581.95|573.15|582.05|573.25|580.75|571.95|73
1673889300000|2023-01-16 17:15:00|581.9|573.1|582.1|573.3|582.15|573.35|580.85|572.05|80
1673889600000|2023-01-16 17:20:00|582.15|573.35|582.2|573.4|582.7|573.9|581.65|572.85|103
1673889900000|2023-01-16 17:25:00|582.15|573.35|581.15|572.35|584.05|575.25|581.15|572.35|288
1673890200000|2023-01-16 17:30:00|581.2|572.4|580.95|572.15|581.45|572.65|580.05|571.25|102
1673890500000|2023-01-16 17:35:00|580.75|571.95|582.76|573.96|583.55|574.75|580.75|571.95|150
1673890800000|2023-01-16 17:40:00|582.83|574.03|582.5|573.7|584|575.2|582.3|573.5|635
1673891100000|2023-01-16 17:45:00|582.53|573.73|583.75|574.95|584.18|575.38|582.5|573.7|434
1673891400000|2023-01-16 17:50:00|583.8|575|584.44|575.64|584.8|576|583.54|574.74|422
1673891700000|2023-01-16 17:55:00|584.45|575.65|584.35|575.55|584.55|575.75|583.5|574.7|116
1673892000000|2023-01-16 18:00:00|584.4|575.6|583.45|574.65|584.6|575.8|583.45|574.65|65
1673892300000|2023-01-16 18:05:00|583.4|574.6|581.58|572.78|583.55|574.75|581.4|572.6|152
1673892600000|2023-01-16 18:10:00|581.63|572.83|582.65|573.85|583.28|574.48|581.35|572.55|548
1673892900000|2023-01-16 18:15:00|582.75|573.95|582.65|573.85|583.35|574.55|582.15|573.35|277
1673893200000|2023-01-16 18:20:00|582.55|573.75|583.35|574.55|583.55|574.75|582.15|573.35|24
1673893500000|2023-01-16 18:25:00|583.25|574.45|583.55|574.75|583.95|575.15|582.85|574.05|37
1673893800000|2023-01-16 18:30:00|583.65|574.85|584.15|575.35|584.15|575.35|583.15|574.35|32
1673894100000|2023-01-16 18:35:00|584.35|575.55|584.45|575.65|585.15|576.35|584.05|575.25|64
1673894400000|2023-01-16 18:40:00|584.5|575.7|584.45|575.65|585.85|577.05|584.45|575.65|78
1673894700000|2023-01-16 18:45:00|584.55|575.75|584.65|575.85|585.65|576.85|584|575.2|125
1673895000000|2023-01-16 18:50:00|584.6|575.8|586.05|577.25|587.05|578.25|584.5|575.7|105
1673895300000|2023-01-16 18:55:00|586.1|577.3|588.25|579.45|588.65|579.85|586.1|577.3|256
1673895600000|2023-01-16 19:00:00|588|579.2|590|581.2|590|581.2|586.95|578.15|217
1673895900000|2023-01-16 19:05:00|589.85|581.05|590.3|581.5|593.25|584.45|588.8|580|486
1673896200000|2023-01-16 19:10:00|590.2|581.4|592.2|583.4|592.2|583.4|589.65|580.85|322
1673896500000|2023-01-16 19:15:00|592.25|583.45|589.45|580.65|592.65|583.85|588.4|579.6|347
1673896800000|2023-01-16 19:20:00|589.55|580.75|589.55|580.75|591.5|582.7|589.2|580.4|226
1673897100000|2023-01-16 19:25:00|589.6|580.8|589.8|581|590.7|581.9|588.6|579.8|212
1673897400000|2023-01-16 19:30:00|589.9|581.1|589.9|581.1|590.3|581.5|588.2|579.4|156
1673897700000|2023-01-16 19:35:00|589.85|581.05|590.65|581.85|591.85|583.05|589.5|580.7|232
1673898000000|2023-01-16 19:40:00|590.6|581.8|590.3|581.5|590.75|581.95|589.8|581|125
1673898300000|2023-01-16 19:45:00|590.4|581.6|589.75|580.95|590.75|581.95|589.75|580.95|67
1673898600000|2023-01-16 19:50:00|589.6|580.8|590.85|582.05|591.25|582.45|589.4|580.6|81
1673898900000|2023-01-16 19:55:00|590.9|582.1|590.95|582.15|592.15|583.35|590.65|581.85|110
1673899200000|2023-01-16 20:00:00|590.85|582.05|592.95|584.15|593.25|584.45|590.85|582.05|130
1673899500000|2023-01-16 20:05:00|592.85|584.05|591.2|582.4|593.1|584.3|591.2|582.4|81
1673899800000|2023-01-16 20:10:00|591.25|582.45|589.6|580.8|591.65|582.85|589.1|580.3|306
1673900100000|2023-01-16 20:15:00|589.65|580.85|590.45|581.65|591.09|582.29|589.15|580.35|498
1673900400000|2023-01-16 20:20:00|590.5|581.7|590.85|582.05|591.29|582.49|590.25|581.45|413
1673900700000|2023-01-16 20:25:00|590.9|582.1|592.35|583.55|593.2|584.4|590.75|581.95|545
1673901000000|2023-01-16 20:30:00|592.4|583.6|592.92|584.12|594.85|586.05|592.15|583.35|288
1673901300000|2023-01-16 20:35:00|593|584.2|591.73|582.93|593.75|584.95|590.46|581.66|649
1673901600000|2023-01-16 20:40:00|591.76|582.96|590.79|581.99|592.35|583.55|590.7|581.9|320
1673901900000|2023-01-16 20:45:00|590.8|582|590.9|582.1|591.12|582.32|589.9|581.1|333
1673902200000|2023-01-16 20:50:00|590.95|582.15|591.55|582.75|591.98|583.18|590.3|581.5|406
1673902500000|2023-01-16 20:55:00|591.6|582.8|590.75|581.95|591.72|582.92|590.35|581.55|283
1673902800000|2023-01-16 21:00:00|590.81|582.01|589.9|581.1|591|582.2|588.05|579.25|439
1673903100000|2023-01-16 21:05:00|589.95|581.15|589.35|580.55|590.25|581.45|589.1|580.3|393
1673903400000|2023-01-16 21:10:00|589.4|580.6|589.25|580.45|589.8|581|588.8|580|282
1673903700000|2023-01-16 21:15:00|589.3|580.5|588.35|579.55|590|581.2|585.07|576.27|536
1673904000000|2023-01-16 21:20:00|588.39|579.59|587.53|578.73|589|580.2|586.6|577.8|579
1673904300000|2023-01-16 21:25:00|587.55|578.75|588.1|579.3|588.43|579.63|586.35|577.55|673
1673904600000|2023-01-16 21:30:00|588.05|579.25|588.65|579.85|589.4|580.6|587.55|578.75|567
1673904900000|2023-01-16 21:35:00|588.6|579.8|589.82|581.02|590|581.2|587.65|578.85|533
1673905200000|2023-01-16 21:40:00|589.8|581|588.7|579.9|589.95|581.15|588.7|579.9|342
1673905500000|2023-01-16 21:45:00|588.75|579.95|588.65|579.85|589.42|580.62|588|579.2|394
1673905800000|2023-01-16 21:50:00|588.55|579.75|588.35|579.55|589.74|580.94|588.25|579.45|319
1673906100000|2023-01-16 21:55:00|588.4|579.6|588.4|579.6|589.2|580.4|588.3|579.5|327
1673906400000|2023-01-16 22:00:00|588.39|579.59|588.78|579.98|588.91|580.11|588.06|579.26|230
1673906700000|2023-01-16 22:05:00|588.74|579.94|588.58|579.78|588.94|580.14|588.31|579.51|125
1673907000000|2023-01-16 22:10:00|588.59|579.79|589.46|580.66|589.63|580.83|588.56|579.76|200
1673907300000|2023-01-16 22:15:00|589.48|580.68|589.96|581.16|590.67|581.87|589.46|580.66|219
1673907600000|2023-01-16 22:20:00|589.95|581.15|589.57|580.77|589.95|581.15|589.57|580.77|17
1673907900000|2023-01-16 22:25:00|589.34|580.54|589.2|580.4|589.44|580.64|589.08|580.28|63
1673908200000|2023-01-16 22:30:00|589.21|580.41|587.92|579.12|589.38|580.58|587.7|578.9|173
1673908500000|2023-01-16 22:35:00|587.94|579.14|587.84|579.04|588.11|579.31|585.99|577.19|244
1673908800000|2023-01-16 22:40:00|587.87|579.07|585.74|576.94|587.87|579.07|585.56|576.76|166
1673909100000|2023-01-16 22:45:00|585.78|576.98|587.42|578.62|587.84|579.04|585.78|576.98|173
1673909400000|2023-01-16 22:50:00|587.48|578.68|586.7|577.9|587.59|578.79|585.81|577.01|192
1673909700000|2023-01-16 22:55:00|586.73|577.93|586.55|577.75|587.58|578.78|586.55|577.75|179
1673910000000|2023-01-16 23:00:00|586.65|577.85|585.3|576.5|587|578.2|583|574.2|340
1673910300000|2023-01-16 23:05:00|585.45|576.65|584.05|575.25|585.8|577|584.05|575.25|98
1673910600000|2023-01-16 23:10:00|584.15|575.35|583.8|575|585|576.2|582.7|573.9|164
1673910900000|2023-01-16 23:15:00|583.85|575.05|585.75|576.95|585.85|577.05|583.85|575.05|64
1673911200000|2023-01-16 23:20:00|585.7|576.9|585.35|576.55|586|577.2|584.6|575.8|82
1673911500000|2023-01-16 23:25:00|585.4|576.6|586.25|577.45|587.05|578.25|585.2|576.4|74
1673911800000|2023-01-16 23:30:00|586.15|577.35|586.15|577.35|586.4|577.6|585.7|576.9|63
1673912100000|2023-01-16 23:35:00|586.1|577.3|585.55|576.75|586.3|577.5|584.6|575.8|57
1673912400000|2023-01-16 23:40:00|585.75|576.95|585.45|576.65|585.75|576.95|585.05|576.25|58
1673912700000|2023-01-16 23:45:00|585.5|576.7|584.95|576.15|585.65|576.85|584.7|575.9|67
1673913000000|2023-01-16 23:50:00|585.1|576.3|585.3|576.5|585.65|576.85|584.72|575.92|228
1673913300000|2023-01-16 23:55:00|585.35|576.55|585.6|576.8|585.75|576.95|584.6|575.8|337
1673913600000|2023-01-17 00:00:00|585.55|576.75|582.9|574.1|585.6|576.8|579.36|570.56|710
1673913900000|2023-01-17 00:05:00|582.7|573.9|586.4|577.6|586.8|578|582.7|573.9|271
1673914200000|2023-01-17 00:10:00|586.25|577.45|586.55|577.75|587.45|578.65|584.85|576.05|312
1673914500000|2023-01-17 00:15:00|586.45|577.65|589.7|580.9|589.75|580.95|585.85|577.05|238
1673914800000|2023-01-17 00:20:00|589.5|580.7|587.35|578.55|590.05|581.25|587.1|578.3|182
1673915100000|2023-01-17 00:25:00|587.4|578.6|586.25|577.45|588.8|580|586.25|577.45|128
1673915400000|2023-01-17 00:30:00|586.05|577.25|583.78|574.98|586.35|577.55|581.7|572.9|439
1673915700000|2023-01-17 00:35:00|583.79|574.99|586.1|577.3|587.05|578.25|582.9|574.1|597
1673916000000|2023-01-17 00:40:00|586.05|577.25|584.55|575.75|586.25|577.45|583.05|574.25|413
1673916300000|2023-01-17 00:45:00|584.52|575.72|581.55|572.75|586.15|577.35|580.94|572.14|622
1673916600000|2023-01-17 00:50:00|581.53|572.73|581.85|573.05|582.05|573.25|579.6|570.8|607
1673916900000|2023-01-17 00:55:00|581.9|573.1|583.03|574.23|583.15|574.35|580.9|572.1|545
1673917200000|2023-01-17 01:00:00|583.05|574.25|585|576.2|585.09|576.29|581.95|573.15|593
1673917500000|2023-01-17 01:05:00|584.9|576.1|583.15|574.35|585.4|576.6|582.65|573.85|499
1673917800000|2023-01-17 01:10:00|583.05|574.25|579.8|571|584.13|575.33|574.28|565.48|715
1673918100000|2023-01-17 01:15:00|579.9|571.1|579.31|570.51|581.8|573|579.24|570.44|844
1673918400000|2023-01-17 01:20:00|579.35|570.55|578.3|569.5|580.01|571.21|577.58|568.78|818
1673918700000|2023-01-17 01:25:00|578.35|569.55|580.14|571.34|580.6|571.8|578.26|569.46|586
1673919000000|2023-01-17 01:30:00|580.1|571.3|581.35|572.55|581.45|572.65|579.8|571|405
1673919300000|2023-01-17 01:35:00|581.38|572.58|581.26|572.46|581.46|572.66|579.15|570.35|514
1673919600000|2023-01-17 01:40:00|581.27|572.47|580.69|571.89|581.84|573.04|580.5|571.7|571
1673919900000|2023-01-17 01:45:00|580.65|571.85|580.55|571.75|581.5|572.7|580.15|571.35|254
1673920200000|2023-01-17 01:50:00|580.5|571.7|579.58|570.78|580.93|572.13|579.25|570.45|291
1673920500000|2023-01-17 01:55:00|579.6|570.8|580.58|571.78|581.02|572.22|579.53|570.73|410
1673920800000|2023-01-17 02:00:00|580.55|571.75|580.99|572.19|581.79|572.99|580.35|571.55|547
1673921100000|2023-01-17 02:05:00|580.98|572.18|580.35|571.55|581.2|572.4|579.49|570.69|371
1673921400000|2023-01-17 02:10:00|580.38|571.58|578.25|569.45|580.5|571.7|577.92|569.12|240
1673921700000|2023-01-17 02:15:00|578.29|569.49|578.63|569.83|578.76|569.96|576.8|568|429
1673922000000|2023-01-17 02:20:00|578.68|569.88|579.3|570.5|579.7|570.9|578.53|569.73|268
1673922300000|2023-01-17 02:25:00|579.25|570.45|578.3|569.5|579.85|571.05|578.25|569.45|265
1673922600000|2023-01-17 02:30:00|578.25|569.45|579.2|570.4|579.45|570.65|577.97|569.17|224
1673922900000|2023-01-17 02:35:00|579.15|570.35|579.8|571|580|571.2|579.02|570.22|162
1673923200000|2023-01-17 02:40:00|579.75|570.95|579.55|570.75|580.15|571.35|579.45|570.65|130
1673923500000|2023-01-17 02:45:00|579.6|570.8|581.15|572.35|581.5|572.7|579.55|570.75|197
1673923800000|2023-01-17 02:50:00|581.2|572.4|581.11|572.31|581.36|572.56|580.45|571.65|176
1673924100000|2023-01-17 02:55:00|581.06|572.26|581.55|572.75|581.8|573|580.35|571.55|279
1673924400000|2023-01-17 03:00:00|581.6|572.8|582.11|573.31|582.29|573.49|581.2|572.4|407
1673924700000|2023-01-17 03:05:00|582.08|573.28|581.2|572.4|582.18|573.38|581|572.2|320
1673925000000|2023-01-17 03:10:00|581.15|572.35|581.21|572.41|581.34|572.54|580.56|571.76|359
1673925300000|2023-01-17 03:15:00|581.22|572.42|581.58|572.78|581.88|573.08|580.88|572.08|397
1673925600000|2023-01-17 03:20:00|581.53|572.73|582.13|573.33|582.58|573.78|581.42|572.62|427
1673925900000|2023-01-17 03:25:00|582.2|573.4|582.26|573.46|583.12|574.32|582.15|573.35|389
1673926200000|2023-01-17 03:30:00|582.27|573.47|582.84|574.04|583.05|574.25|582.06|573.26|371
1673926500000|2023-01-17 03:35:00|582.77|573.97|582.7|573.9|582.92|574.12|581.75|572.95|392
1673926800000|2023-01-17 03:40:00|582.65|573.85|583.25|574.45|583.25|574.45|582.28|573.48|399
1673927100000|2023-01-17 03:45:00|583.3|574.5|582.35|573.55|583.64|574.84|582.35|573.55|474
1673927400000|2023-01-17 03:50:00|582.25|573.45|582.29|573.49|582.65|573.85|581.85|573.05|428
1673927700000|2023-01-17 03:55:00|582.33|573.53|582.99|574.19|583.45|574.65|582.3|573.5|340
1673928000000|2023-01-17 04:00:00|583|574.2|583.55|574.75|583.6|574.8|582.8|574|310
1673928300000|2023-01-17 04:05:00|583.58|574.78|583.45|574.65|583.88|575.08|583.27|574.47|271
1673928600000|2023-01-17 04:10:00|583.44|574.64|582.55|573.75|583.55|574.75|582.44|573.64|246
1673928900000|2023-01-17 04:15:00|582.65|573.85|584.4|575.6|584.4|575.6|582.65|573.85|107
1673929200000|2023-01-17 04:20:00|584.5|575.7|586.1|577.3|587.23|578.43|584.45|575.65|578
1673929500000|2023-01-17 04:25:00|586|577.2|587.6|578.8|587.88|579.08|585.93|577.13|494
1673929800000|2023-01-17 04:30:00|587.59|578.79|586.85|578.05|589.1|580.3|586.78|577.98|640
1673930100000|2023-01-17 04:35:00|586.8|578|587.16|578.36|587.35|578.55|586.18|577.38|448
1673930400000|2023-01-17 04:40:00|587.15|578.35|587.88|579.08|588.34|579.54|587.15|578.35|368
1673930700000|2023-01-17 04:45:00|587.89|579.09|587.25|578.45|587.94|579.14|586.75|577.95|348
1673931000000|2023-01-17 04:50:00|587.2|578.4|588.01|579.21|588.17|579.37|587|578.2|365
1673931300000|2023-01-17 04:55:00|588.05|579.25|588.38|579.58|589.08|580.28|587.45|578.65|448
1673931600000|2023-01-17 05:00:00|588.41|579.61|589|580.2|589.27|580.47|588.36|579.56|483
1673931900000|2023-01-17 05:05:00|589.01|580.21|589.2|580.4|589.45|580.65|588.25|579.45|434
1673932200000|2023-01-17 05:10:00|589.15|580.35|589.49|580.69|589.85|581.05|589.1|580.3|294
1673932500000|2023-01-17 05:15:00|589.4|580.6|587.15|578.35|590.02|581.22|587.05|578.25|562
1673932800000|2023-01-17 05:20:00|587.09|578.29|588.62|579.82|589.13|580.33|587.05|578.25|513
1673933100000|2023-01-17 05:25:00|588.73|579.93|589.01|580.21|589.25|580.45|588.3|579.5|441
1673933400000|2023-01-17 05:30:00|588.95|580.15|590.55|581.75|590.75|581.95|588.95|580.15|359
1673933700000|2023-01-17 05:35:00|590.65|581.85|591.25|582.45|591.25|582.45|590.65|581.85|201
1673934000000|2023-01-17 05:40:00|591.2|582.4|591.94|583.14|592.05|583.25|591.1|582.3|285
1673934300000|2023-01-17 05:45:00|591.91|583.11|591.6|582.8|592.62|583.82|591.25|582.45|416
1673934600000|2023-01-17 05:50:00|591.61|582.81|592.25|583.45|592.54|583.74|591.61|582.81|164
1673934900000|2023-01-17 05:55:00|592.27|583.47|594.19|585.39|594.38|585.58|592.27|583.47|452
1673935200000|2023-01-17 06:00:00|594.24|585.44|593.16|584.36|594.34|585.54|592.9|584.1|336
1673935500000|2023-01-17 06:05:00|593.2|584.4|592.9|584.1|593.45|584.65|592.65|583.85|364
1673935800000|2023-01-17 06:10:00|592.89|584.09|591.75|582.95|592.9|584.1|591.7|582.9|284
1673936100000|2023-01-17 06:15:00|591.8|583|593.46|584.66|593.65|584.85|591.75|582.95|296
1673936400000|2023-01-17 06:20:00|593.35|584.55|592.35|583.55|593.94|585.14|592.35|583.55|379
1673936700000|2023-01-17 06:25:00|592.4|583.6|591.21|582.41|592.74|583.94|590.6|581.8|406
1673937000000|2023-01-17 06:30:00|591.25|582.45|592.4|583.6|592.75|583.95|591.22|582.42|434
1673937300000|2023-01-17 06:35:00|592.45|583.65|593.15|584.35|594.05|585.25|592.4|583.6|355
1673937600000|2023-01-17 06:40:00|593.19|584.39|591.5|582.7|593.83|585.03|591.45|582.65|310
1673937900000|2023-01-17 06:45:00|591.55|582.75|592.8|584|593.69|584.89|591.55|582.75|372
1673938200000|2023-01-17 06:50:00|592.85|584.05|593.98|585.18|594.22|585.42|592.45|583.65|538
1673938500000|2023-01-17 06:55:00|594.12|585.32|593.34|584.54|594.66|585.86|592.75|583.95|539
1673938800000|2023-01-17 07:00:00|593.25|584.45|598.05|589.25|598.09|589.29|592.35|583.55|597
1673939100000|2023-01-17 07:05:00|598.1|589.3|601.66|592.86|602.27|593.47|598.1|589.3|752
1673939400000|2023-01-17 07:10:00|601.69|592.89|601.35|592.55|602.29|593.49|599.08|590.28|681
1673939700000|2023-01-17 07:15:00|601.39|592.59|604.31|595.51|604.75|595.95|601.39|592.59|812
1673940000000|2023-01-17 07:20:00|604.26|595.46|612.97|604.17|615.01|606.21|603.47|594.67|986
1673940300000|2023-01-17 07:25:00|612.95|604.15|606.95|598.15|613.23|604.43|606.15|597.35|886
1673940600000|2023-01-17 07:30:00|606.9|598.1|606.33|597.53|607.4|598.6|605.02|596.22|754
1673940900000|2023-01-17 07:35:00|606.25|597.45|604.86|596.06|607.32|598.52|603.5|594.7|762
1673941200000|2023-01-17 07:40:00|605.03|596.23|604.56|595.76|605.48|596.68|603.99|595.19|632
1673941500000|2023-01-17 07:45:00|604.46|595.66|604.58|595.78|604.68|595.88|602.85|594.05|556
1673941800000|2023-01-17 07:50:00|604.57|595.77|605.33|596.53|606|597.2|604.5|595.7|640
1673942100000|2023-01-17 07:55:00|605.27|596.47|604.95|596.15|605.45|596.65|604|595.2|510
1673942400000|2023-01-17 08:00:00|604.88|596.08|605.22|596.42|606.25|597.45|603.1|594.3|549
1673942700000|2023-01-17 08:05:00|605.25|596.45|603.65|594.85|605.4|596.6|603.4|594.6|397
1673943000000|2023-01-17 08:10:00|603.6|594.8|604.35|595.55|604.6|595.8|602.7|593.9|493
1673943300000|2023-01-17 08:15:00|604.43|595.63|603|594.2|604.54|595.74|602.7|593.9|689
1673943600000|2023-01-17 08:20:00|603.05|594.25|603.2|594.4|603.38|594.58|602.85|594.05|373
1673943900000|2023-01-17 08:25:00|603.15|594.35|603.04|594.24|603.7|594.9|602.69|593.89|313
1673944200000|2023-01-17 08:30:00|603|594.2|602.2|593.4|603.05|594.25|601.65|592.85|393
1673944500000|2023-01-17 08:35:00|602.23|593.43|602.79|593.99|603.29|594.49|602.16|593.36|358
1673944800000|2023-01-17 08:40:00|602.74|593.94|602.34|593.54|602.74|593.94|602.15|593.35|450
1673945100000|2023-01-17 08:45:00|602.33|593.53|602.78|593.98|603.28|594.48|601.99|593.19|441
1673945400000|2023-01-17 08:50:00|602.68|593.88|602.45|593.65|602.98|594.18|602.25|593.45|432
1673945700000|2023-01-17 08:55:00|602.5|593.7|604.15|595.35|604.5|595.7|602.43|593.63|456
1673946000000|2023-01-17 09:00:00|604.1|595.3|604.97|596.17|605.75|596.95|603.62|594.82|423
1673946300000|2023-01-17 09:05:00|604.96|596.16|604.68|595.88|605.3|596.5|604.45|595.65|485
1673946600000|2023-01-17 09:10:00|604.7|595.9|602.87|594.07|604.7|595.9|602.2|593.4|387
1673946900000|2023-01-17 09:15:00|602.85|594.05|601.43|592.63|603.08|594.28|601.25|592.45|405
1673947200000|2023-01-17 09:20:00|601.44|592.64|602.15|593.35|602.27|593.47|600.75|591.95|407
1673947500000|2023-01-17 09:25:00|602.1|593.3|603.18|594.38|603.22|594.42|601.7|592.9|316
1673947800000|2023-01-17 09:30:00|603.2|594.4|603.3|594.5|604.2|595.4|603.1|594.3|429
1673948100000|2023-01-17 09:35:00|603.24|594.44|604.56|595.76|604.56|595.76|602.61|593.81|436
1673948400000|2023-01-17 09:40:00|604.53|595.73|607.08|598.28|607.12|598.32|604.27|595.47|451
1673948700000|2023-01-17 09:45:00|607.09|598.29|605.9|597.1|608.08|599.28|605.53|596.73|546
1673949000000|2023-01-17 09:50:00|605.85|597.05|603.69|594.89|605.9|597.1|603.06|594.26|482
1673949300000|2023-01-17 09:55:00|603.71|594.91|604.77|595.97|604.99|596.19|603.5|594.7|393
1673949600000|2023-01-17 10:00:00|604.73|595.93|603.34|594.54|604.83|596.03|602.91|594.11|412
1673949900000|2023-01-17 10:05:00|603.35|594.55|603.38|594.58|603.8|595|602.65|593.85|419
1673950200000|2023-01-17 10:10:00|603.4|594.6|603.74|594.94|604.48|595.68|603.4|594.6|276
1673950500000|2023-01-17 10:15:00|603.75|594.95|605.6|596.8|605.68|596.88|603.42|594.62|321
1673950800000|2023-01-17 10:20:00|605.65|596.85|603.49|594.69|605.85|597.05|603.05|594.25|385
1673951100000|2023-01-17 10:25:00|603.46|594.66|603.6|594.8|603.82|595.02|601.57|592.77|612
1673951400000|2023-01-17 10:30:00|603.61|594.81|603.55|594.75|604.36|595.56|602.69|593.89|519
1673951700000|2023-01-17 10:35:00|603.53|594.73|603.13|594.33|603.58|594.78|602.52|593.72|467
1673952000000|2023-01-17 10:40:00|603.08|594.28|604.18|595.38|604.53|595.73|603.08|594.28|386
1673952300000|2023-01-17 10:45:00|604.2|595.4|605.64|596.84|605.77|596.97|604.17|595.37|432
1673952600000|2023-01-17 10:50:00|605.66|596.86|604.98|596.18|605.94|597.14|604.86|596.06|468
1673952900000|2023-01-17 10:55:00|604.87|596.07|603.6|594.8|604.98|596.18|603.37|594.57|449
1673953200000|2023-01-17 11:00:00|603.59|594.79|601.67|592.87|604.45|595.65|601.11|592.31|608
1673953500000|2023-01-17 11:05:00|601.64|592.84|601.31|592.51|602.15|593.35|597.75|588.95|694
1673953800000|2023-01-17 11:10:00|601.32|592.52|600.25|591.45|601.45|592.65|598.86|590.06|598
1673954100000|2023-01-17 11:15:00|600.33|591.53|600.9|592.1|601.24|592.44|599.55|590.75|583
1673954400000|2023-01-17 11:20:00|600.88|592.08|601.35|592.55|601.4|592.6|600.21|591.41|668
1673954700000|2023-01-17 11:25:00|601.36|592.56|602.05|593.25|602.13|593.33|600.95|592.15|495
1673955000000|2023-01-17 11:30:00|602.04|593.24|601.15|592.35|602.37|593.57|601.1|592.3|570
1673955300000|2023-01-17 11:35:00|601.13|592.33|600.93|592.13|601.85|593.05|600.7|591.9|463
1673955600000|2023-01-17 11:40:00|600.85|592.05|601.98|593.18|602.37|593.57|600.35|591.55|490
1673955900000|2023-01-17 11:45:00|601.95|593.15|601.88|593.08|602.31|593.51|601.45|592.65|479
1673956200000|2023-01-17 11:50:00|601.93|593.13|603.24|594.44|603.34|594.54|601.84|593.04|514
1673956500000|2023-01-17 11:55:00|603.23|594.43|603.51|594.71|604.33|595.53|603.05|594.25|620
1673956800000|2023-01-17 12:00:00|603.49|594.69|602.89|594.09|603.97|595.17|602.09|593.29|542
1673957100000|2023-01-17 12:05:00|602.94|594.14|602.62|593.82|604.82|596.02|602.55|593.75|540
1673957400000|2023-01-17 12:10:00|602.67|593.87|603.17|594.37|603.43|594.63|602.25|593.45|451
1673957700000|2023-01-17 12:15:00|603.15|594.35|604.73|595.93|604.83|596.03|603.1|594.3|441
1673958000000|2023-01-17 12:20:00|604.72|595.92|604.64|595.84|604.95|596.15|603.95|595.15|657
1673958300000|2023-01-17 12:25:00|604.66|595.86|604.6|595.8|605.55|596.75|604.25|595.45|533
1673958600000|2023-01-17 12:30:00|604.67|595.87|604.68|595.88|605.95|597.15|604.44|595.64|470
1673958900000|2023-01-17 12:35:00|604.64|595.84|604.34|595.54|605|596.2|604.05|595.25|411
1673959200000|2023-01-17 12:40:00|604.2|595.4|603.89|595.09|604.34|595.54|603.49|594.69|463
1673959500000|2023-01-17 12:45:00|603.9|595.1|602.89|594.09|604.35|595.55|602.59|593.79|319
1673959800000|2023-01-17 12:50:00|602.8|594|603.37|594.57|603.37|594.57|601.75|592.95|542
1673960100000|2023-01-17 12:55:00|603.27|594.47|604.45|595.65|604.73|595.93|603.24|594.44|456
1673960400000|2023-01-17 13:00:00|604.43|595.63|603.6|594.8|605.71|596.91|603.05|594.25|533
1673960700000|2023-01-17 13:05:00|603.61|594.81|603.28|594.48|605.41|596.61|602.87|594.07|605
1673961000000|2023-01-17 13:10:00|603.31|594.51|606.18|597.38|606.5|597.7|602.84|594.04|652
1673961300000|2023-01-17 13:15:00|606.13|597.33|606.41|597.61|609.8|601|604.77|595.97|539
1673961600000|2023-01-17 13:20:00|606.42|597.62|606.08|597.28|606.77|597.97|605.65|596.85|515
1673961900000|2023-01-17 13:25:00|606.05|597.25|606.96|598.16|607.3|598.5|605.69|596.89|480
1673962200000|2023-01-17 13:30:00|606.81|598.01|610.56|601.76|612.95|604.15|606.81|598.01|804
1673962500000|2023-01-17 13:35:00|610.57|601.77|608.26|599.46|610.57|601.77|607.53|598.73|716
1673962800000|2023-01-17 13:40:00|608.25|599.45|606.53|597.73|608.86|600.06|606.53|597.73|633
1673963100000|2023-01-17 13:45:00|606.49|597.69|607.09|598.29|607.19|598.39|605.65|596.85|601
1673963400000|2023-01-17 13:50:00|607.08|598.28|606.47|597.67|607.95|599.15|605.55|596.75|624
1673963700000|2023-01-17 13:55:00|606.49|597.69|607.26|598.46|607.35|598.55|605.65|596.85|415
1673964000000|2023-01-17 14:00:00|607.31|598.51|607.65|598.85|607.65|598.85|605.85|597.05|381
1673964300000|2023-01-17 14:05:00|607.6|598.8|609.34|600.54|609.66|600.86|606.65|597.85|675
1673964600000|2023-01-17 14:10:00|609.4|600.6|610.61|601.81|611.17|602.37|608.19|599.39|750
1673964900000|2023-01-17 14:15:00|610.55|601.75|609|600.2|610.94|602.14|607.16|598.36|792
1673965200000|2023-01-17 14:20:00|608.92|600.12|612.7|603.9|613.78|604.98|608.9|600.1|862
1673965500000|2023-01-17 14:25:00|612.8|604|604.25|595.45|613.78|604.98|603.7|594.9|969
1673965800000|2023-01-17 14:30:00|604.35|595.55|600.3|591.5|607.2|598.4|598.6|589.8|944
1673966100000|2023-01-17 14:35:00|600.55|591.75|599.49|590.69|602.32|593.52|597.1|588.3|924
1673966400000|2023-01-17 14:40:00|599.44|590.64|601.38|592.58|602.4|593.6|598.15|589.35|801
1673966700000|2023-01-17 14:45:00|601.33|592.53|602|593.2|603.21|594.41|600.53|591.73|598
1673967000000|2023-01-17 14:50:00|602.01|593.21|604.91|596.11|605.06|596.26|600.35|591.55|871
1673967300000|2023-01-17 14:55:00|604.92|596.12|605.1|596.3|606.18|597.38|603.54|594.74|889
1673967600000|2023-01-17 15:00:00|605.15|596.35|607.79|598.99|608.11|599.31|603.97|595.17|913
1673967900000|2023-01-17 15:05:00|607.9|599.1|609.84|601.04|610.46|601.66|606.9|598.1|938
1673968200000|2023-01-17 15:10:00|609.85|601.05|606.9|598.1|610.4|601.6|606.05|597.25|872
1673968500000|2023-01-17 15:15:00|607|598.2|618.65|609.85|618.79|609.99|606.91|598.11|823
1673968800000|2023-01-17 15:20:00|618.75|609.95|619.84|611.04|625.22|616.42|615.23|606.43|944
1673969100000|2023-01-17 15:25:00|619.6|610.8|620.05|611.25|623.78|614.98|619.38|610.58|854
1673969400000|2023-01-17 15:30:00|619.99|611.19|612.81|604.01|620.05|611.25|612.2|603.4|665
1673969700000|2023-01-17 15:35:00|612.43|603.63|607.47|598.67|613.25|604.45|607.2|598.4|886
1673970000000|2023-01-17 15:40:00|607.48|598.68|605.41|596.61|608.09|599.29|601.72|592.92|745
1673970300000|2023-01-17 15:45:00|605.53|596.73|605.96|597.16|606.7|597.9|602.88|594.08|840
1673970600000|2023-01-17 15:50:00|605.97|597.17|604.21|595.41|605.97|597.17|603.2|594.4|717
1673970900000|2023-01-17 15:55:00|604.2|595.4|605.24|596.44|605.39|596.59|600.35|591.55|807
1673971200000|2023-01-17 16:00:00|605.22|596.42|604.65|595.85|605.45|596.65|600.05|591.25|801
1673971500000|2023-01-17 16:05:00|604.7|595.9|602.65|593.85|604.98|596.18|599.16|590.36|797
1673971800000|2023-01-17 16:10:00|602.64|593.84|598.67|589.87|602.98|594.18|597.45|588.65|785
1673972100000|2023-01-17 16:15:00|598.64|589.84|603.78|594.98|603.78|594.98|598.64|589.84|818
1673972400000|2023-01-17 16:20:00|603.79|594.99|607.1|598.3|608.01|599.21|603.65|594.85|829
1673972700000|2023-01-17 16:25:00|607.11|598.31|609.95|601.15|611.28|602.48|606.05|597.25|805
1673973000000|2023-01-17 16:30:00|610.04|601.24|608.34|599.54|612.25|603.45|607.75|598.95|821
1673973300000|2023-01-17 16:35:00|608.35|599.55|612.28|603.48|612.31|603.51|607.05|598.25|767
1673973600000|2023-01-17 16:40:00|612.29|603.49|613.55|604.75|615.85|607.05|611.33|602.53|838
1673973900000|2023-01-17 16:45:00|613.6|604.8|610.33|601.53|613.7|604.9|610.1|601.3|635
1673974200000|2023-01-17 16:50:00|610.34|601.54|609.55|600.75|611.7|602.9|609.15|600.35|450
1673974500000|2023-01-17 16:55:00|609.5|600.7|609.3|600.5|610.68|601.88|608.77|599.97|432
1673974800000|2023-01-17 17:00:00|609.34|600.54|610.28|601.48|610.35|601.55|607.85|599.05|430
1673975100000|2023-01-17 17:05:00|610.3|601.5|607.17|598.37|610.6|601.8|606.5|597.7|458
1673975400000|2023-01-17 17:10:00|607.28|598.48|605.73|596.93|607.45|598.65|605.48|596.68|535
1673975700000|2023-01-17 17:15:00|605.74|596.94|605.64|596.84|606.38|597.58|602.65|593.85|567
1673976000000|2023-01-17 17:20:00|605.6|596.8|604.78|595.98|607.97|599.17|603.65|594.85|666
1673976300000|2023-01-17 17:25:00|604.77|595.97|606.5|597.7|608.5|599.7|603.61|594.81|630
1673976600000|2023-01-17 17:30:00|606.45|597.65|606.95|598.15|607.83|599.03|605.55|596.75|543
1673976900000|2023-01-17 17:35:00|606.9|598.1|607.5|598.7|608.59|599.79|606.4|597.6|457
1673977200000|2023-01-17 17:40:00|607.45|598.65|608.02|599.22|608.8|600|606.47|597.67|502
1673977500000|2023-01-17 17:45:00|608.22|599.42|607.6|598.8|609.36|600.56|607.6|598.8|467
1673977800000|2023-01-17 17:50:00|607.63|598.83|608.86|600.06|608.86|600.06|607.6|598.8|337
1673978100000|2023-01-17 17:55:00|608.87|600.07|609.93|601.13|611.02|602.22|608.87|600.07|433
1673978400000|2023-01-17 18:00:00|609.88|601.08|608.8|600|610.35|601.55|608.08|599.28|584
1673978700000|2023-01-17 18:05:00|608.81|600.01|608.81|600.01|609.33|600.53|607.55|598.75|414
1673979000000|2023-01-17 18:10:00|608.85|600.05|607.89|599.09|609.24|600.44|607.86|599.06|337
1673979300000|2023-01-17 18:15:00|607.9|599.1|608.63|599.83|610.3|601.5|607.9|599.1|487
1673979600000|2023-01-17 18:20:00|608.64|599.84|607.85|599.05|608.85|600.05|607.55|598.75|281
1673979900000|2023-01-17 18:25:00|607.84|599.04|608.95|600.15|609.2|600.4|607.4|598.6|352
1673980200000|2023-01-17 18:30:00|608.93|600.13|609.05|600.25|609.7|600.9|608.5|599.7|470
1673980500000|2023-01-17 18:35:00|609.04|600.24|610.61|601.81|610.83|602.03|608.92|600.12|541
1673980800000|2023-01-17 18:40:00|610.62|601.82|610.7|601.9|611.33|602.53|609.77|600.97|528
1673981100000|2023-01-17 18:45:00|610.71|601.91|612.36|603.56|612.49|603.69|609.6|600.8|621
1673981400000|2023-01-17 18:50:00|612.37|603.57|613.46|604.66|614.14|605.34|611.53|602.73|749
1673981700000|2023-01-17 18:55:00|613.4|604.6|612.93|604.13|613.45|604.65|611.35|602.55|695
1673982000000|2023-01-17 19:00:00|612.95|604.15|611.45|602.65|613.3|604.5|610.87|602.07|657
1673982300000|2023-01-17 19:05:00|611.48|602.68|611.43|602.63|612.84|604.04|611.3|602.5|457
1673982600000|2023-01-17 19:10:00|611.41|602.61|611.14|602.34|612.57|603.77|610.55|601.75|486
1673982900000|2023-01-17 19:15:00|611.11|602.31|612.51|603.71|612.55|603.75|610.35|601.55|497
1673983200000|2023-01-17 19:20:00|612.5|603.7|615.78|606.98|616.3|607.5|612.5|603.7|498
1673983500000|2023-01-17 19:25:00|615.9|607.1|613.5|604.7|615.9|607.1|612.95|604.15|541
1673983800000|2023-01-17 19:30:00|613.57|604.77|614|605.2|615|606.2|612.85|604.05|496
1673984100000|2023-01-17 19:35:00|614.05|605.25|613.25|604.45|615.1|606.3|613.25|604.45|558
1673984400000|2023-01-17 19:40:00|613.24|604.44|614.9|606.1|615.3|606.5|612.25|603.45|639
1673984700000|2023-01-17 19:45:00|614.85|606.05|614.62|605.82|614.85|606.05|613.36|604.56|538
1673985000000|2023-01-17 19:50:00|614.72|605.92|614.65|605.85|614.97|606.17|613.36|604.56|548
1673985300000|2023-01-17 19:55:00|614.7|605.9|616.79|607.99|616.8|608|613.05|604.25|634
1673985600000|2023-01-17 20:00:00|616.74|607.94|615.38|606.58|617.33|608.53|614.8|606|613
1673985900000|2023-01-17 20:05:00|615.4|606.6|615.6|606.8|615.95|607.15|614.8|606|491
1673986200000|2023-01-17 20:10:00|615.58|606.78|615.4|606.6|616.26|607.46|614.09|605.29|556
1673986500000|2023-01-17 20:15:00|615.39|606.59|614|605.2|615.4|606.6|613.78|604.98|476
1673986800000|2023-01-17 20:20:00|614.1|605.3|614.78|605.98|615.27|606.47|613.4|604.6|447
1673987100000|2023-01-17 20:25:00|614.8|606|614.33|605.53|615.3|606.5|614.23|605.43|362
1673987400000|2023-01-17 20:30:00|614.34|605.54|613.35|604.55|615.07|606.27|613.01|604.21|560
1673987700000|2023-01-17 20:35:00|613.36|604.56|613.56|604.76|613.99|605.19|612.8|604|532
1673988000000|2023-01-17 20:40:00|613.55|604.75|613.16|604.36|613.92|605.12|612.8|604|417
1673988300000|2023-01-17 20:45:00|613.17|604.37|612.14|603.34|613.4|604.6|611.29|602.49|645
1673988600000|2023-01-17 20:50:00|612.15|603.35|610.54|601.74|612.2|603.4|610.3|601.5|668
1673988900000|2023-01-17 20:55:00|610.71|601.91|612.5|603.7|612.99|604.19|610.05|601.25|673
1673989200000|2023-01-17 21:00:00|612.57|603.77|610.95|602.15|612.9|604.1|610.83|602.03|516
1673989500000|2023-01-17 21:05:00|610.9|602.1|611.29|602.49|611.8|603|610.25|601.45|646
1673989800000|2023-01-17 21:10:00|611.24|602.44|610.42|601.62|611.5|602.7|610.4|601.6|378
1673990100000|2023-01-17 21:15:00|610.47|601.67|610|601.2|611.01|602.21|607.95|599.15|642
1673990400000|2023-01-17 21:20:00|609.95|601.15|611.38|602.58|611.7|602.9|609.95|601.15|544
1673990700000|2023-01-17 21:25:00|611.4|602.6|610.55|601.75|611.4|602.6|610.02|601.22|466
1673991000000|2023-01-17 21:30:00|610.58|601.78|609.4|600.6|610.64|601.84|608.33|599.53|491
1673991300000|2023-01-17 21:35:00|609.38|600.58|608.97|600.17|609.5|600.7|608.33|599.53|298
1673991600000|2023-01-17 21:40:00|609|600.2|606.19|597.39|609.1|600.3|605.65|596.85|419
1673991900000|2023-01-17 21:45:00|606.2|597.4|607.8|599|608|599.2|605.43|596.63|557
1673992200000|2023-01-17 21:50:00|607.6|598.8|607.73|598.93|608.27|599.47|607.27|598.47|510
1673992500000|2023-01-17 21:55:00|607.74|598.94|607.47|598.67|608.28|599.48|607.07|598.27|404
1673992800000|2023-01-17 22:00:00|607.44|598.64|608.19|599.39|608.26|599.46|606.57|597.77|354
1673993100000|2023-01-17 22:05:00|608.18|599.38|607.41|598.61|608.4|599.6|607.04|598.24|373
1673993400000|2023-01-17 22:10:00|607.39|598.59|606.66|597.86|607.5|598.7|606.31|597.51|291
1673993700000|2023-01-17 22:15:00|606.64|597.84|606.28|597.48|607.08|598.28|605.98|597.18|185
1673994000000|2023-01-17 22:20:00|606.25|597.45|606.21|597.41|607.3|598.5|606.21|597.41|240
1673994300000|2023-01-17 22:25:00|606.2|597.4|607.29|598.49|607.5|598.7|606.13|597.33|200
1673994600000|2023-01-17 22:30:00|607.27|598.47|606.22|597.42|608.05|599.25|606.2|597.4|226
1673994900000|2023-01-17 22:35:00|606.23|597.43|606.61|597.81|606.73|597.93|605.1|596.3|323
1673995200000|2023-01-17 22:40:00|606.6|597.8|604.77|595.97|606.6|597.8|604.71|595.91|369
1673995500000|2023-01-17 22:45:00|604.81|596.01|604.65|595.85|605.22|596.42|604.45|595.65|284
1673995800000|2023-01-17 22:50:00|604.63|595.83|603.12|594.32|604.63|595.83|602.79|593.99|282
1673996100000|2023-01-17 22:55:00|603.14|594.34|603.45|594.65|604.37|595.57|602.63|593.83|371
1673996400000|2023-01-17 23:00:00|603.44|594.64|602.96|594.16|603.85|595.05|601.15|592.35|595
1673996700000|2023-01-17 23:05:00|603|594.2|604.9|596.1|605.15|596.35|602.75|593.95|346
1673997000000|2023-01-17 23:10:00|604.8|596|605.15|596.35|605.64|596.84|603.8|595|409
1673997300000|2023-01-17 23:15:00|605.13|596.33|604.3|595.5|605.4|596.6|603.58|594.78|403
1673997600000|2023-01-17 23:20:00|604.28|595.48|603.01|594.21|604.47|595.67|602.25|593.45|481
1673997900000|2023-01-17 23:25:00|603.05|594.25|603.05|594.25|603.38|594.58|602.73|593.93|456
1673998200000|2023-01-17 23:30:00|603.15|594.35|602.5|593.7|603.74|594.94|602.15|593.35|403
1673998500000|2023-01-17 23:35:00|602.48|593.68|601.19|592.39|602.51|593.71|599.86|591.06|722
1673998800000|2023-01-17 23:40:00|601.18|592.38|600.35|591.55|601.65|592.85|597.95|589.15|449
1673999100000|2023-01-17 23:45:00|600.4|591.6|601.52|592.72|602.08|593.28|599.13|590.33|316
1673999400000|2023-01-17 23:50:00|601.66|592.86|600.25|591.45|601.75|592.95|600.1|591.3|442
1673999700000|2023-01-17 23:55:00|600.15|591.35|599.91|591.11|600.21|591.41|598.74|589.94|579
1674000000000|2023-01-18 00:00:00|599.93|591.13|602.71|593.91|603.32|594.52|599.75|590.95|713
1674000300000|2023-01-18 00:05:00|602.66|593.86|601.52|592.72|603.18|594.38|601.25|592.45|588
1674000600000|2023-01-18 00:10:00|601.53|592.73|598.51|589.71|601.61|592.81|598.19|589.39|401
1674000900000|2023-01-18 00:15:00|598.48|589.68|600.22|591.42|601.16|592.36|598.09|589.29|447
1674001200000|2023-01-18 00:20:00|600.18|591.38|601.29|592.49|601.7|592.9|600.16|591.36|573
1674001500000|2023-01-18 00:25:00|601.24|592.44|600.46|591.66|602.13|593.33|600.39|591.59|516
1674001800000|2023-01-18 00:30:00|600.51|591.71|602.95|594.15|603.4|594.6|600.28|591.48|557
1674002100000|2023-01-18 00:35:00|602.9|594.1|603.9|595.1|604.34|595.54|602.25|593.45|326
1674002400000|2023-01-18 00:40:00|603.85|595.05|603.23|594.43|604.35|595.55|602.85|594.05|236
1674002700000|2023-01-18 00:45:00|603.24|594.44|603.35|594.55|603.45|594.65|601.6|592.8|297
1674003000000|2023-01-18 00:50:00|603.3|594.5|601.34|592.54|603.54|594.74|600.95|592.15|434
1674003300000|2023-01-18 00:55:00|601.31|592.51|602.28|593.48|602.35|593.55|600.97|592.17|452
1674003600000|2023-01-18 01:00:00|602.27|593.47|604.02|595.22|604.31|595.51|602.02|593.22|598
1674003900000|2023-01-18 01:05:00|604.03|595.23|605.05|596.25|605.05|596.25|603.6|594.8|458
1674004200000|2023-01-18 01:10:00|605.1|596.3|604.5|595.7|605.43|596.63|603.84|595.04|507
1674004500000|2023-01-18 01:15:00|604.51|595.71|602.25|593.45|604.72|595.92|602.25|593.45|455
1674004800000|2023-01-18 01:20:00|602.32|593.52|601.71|592.91|603.46|594.66|601.59|592.79|396
1674005100000|2023-01-18 01:25:00|601.72|592.92|601.3|592.5|601.75|592.95|600.12|591.32|488
1674005400000|2023-01-18 01:30:00|601.35|592.55|601.14|592.34|601.85|593.05|600.63|591.83|281
1674005700000|2023-01-18 01:35:00|601.19|592.39|602.45|593.65|602.58|593.78|601.12|592.32|344
1674006000000|2023-01-18 01:40:00|602.42|593.62|603.01|594.21|603.45|594.65|602.05|593.25|455
1674006300000|2023-01-18 01:45:00|603.02|594.22|602.58|593.78|603.09|594.29|602.1|593.3|377
1674006600000|2023-01-18 01:50:00|602.6|593.8|604.41|595.61|604.45|595.65|602.45|593.65|360
1674006900000|2023-01-18 01:55:00|604.36|595.56|605.69|596.89|606.09|597.29|603.75|594.95|484
1674007200000|2023-01-18 02:00:00|605.67|596.87|605.85|597.05|606.74|597.94|604.61|595.81|617
1674007500000|2023-01-18 02:05:00|605.9|597.1|604.4|595.6|606.25|597.45|604.3|595.5|445
1674007800000|2023-01-18 02:10:00|604.35|595.55|605.25|596.45|605.5|596.7|603.59|594.79|436
1674008100000|2023-01-18 02:15:00|605.3|596.5|608.8|600|608.84|600.04|605.25|596.45|577
1674008400000|2023-01-18 02:20:00|608.77|599.97|606.6|597.8|608.8|600|606.45|597.65|428
1674008700000|2023-01-18 02:25:00|606.65|597.85|605.42|596.62|608.03|599.23|605.06|596.26|513
1674009000000|2023-01-18 02:30:00|605.41|596.61|604.93|596.13|605.87|597.07|604.65|595.85|552
1674009300000|2023-01-18 02:35:00|604.91|596.11|604.98|596.18|606.66|597.86|604.61|595.81|584
1674009600000|2023-01-18 02:40:00|604.99|596.19|609.29|600.49|611.02|602.22|604.51|595.71|896
1674009900000|2023-01-18 02:45:00|609.25|600.45|608.92|600.12|610.9|602.1|608.23|599.43|843
1674010200000|2023-01-18 02:50:00|608.91|600.11|608.73|599.93|610.08|601.28|607.92|599.12|692
1674010500000|2023-01-18 02:55:00|608.72|599.92|609.55|600.75|610.35|601.55|608.3|599.5|608
1674010800000|2023-01-18 03:00:00|609.51|600.71|609.08|600.28|609.84|601.04|608.12|599.32|617
1674011100000|2023-01-18 03:05:00|609.12|600.32|608.64|599.84|609.41|600.61|608.29|599.49|549
1674011400000|2023-01-18 03:10:00|608.62|599.82|609.27|600.47|609.36|600.56|607.98|599.18|557
1674011700000|2023-01-18 03:15:00|609.29|600.49|610.65|601.85|611.85|603.05|609.24|600.44|615
1674012000000|2023-01-18 03:20:00|610.64|601.84|608.97|600.17|610.67|601.87|608.86|600.06|471
1674012300000|2023-01-18 03:25:00|608.99|600.19|609.13|600.33|609.49|600.69|608.11|599.31|524
1674012600000|2023-01-18 03:30:00|609.23|600.43|607.11|598.31|609.25|600.45|607|598.2|530
1674012900000|2023-01-18 03:35:00|607.14|598.34|606.6|597.8|608.28|599.48|606.18|597.38|567
1674013200000|2023-01-18 03:40:00|606.55|597.75|606.96|598.16|607.28|598.48|606.23|597.43|434
1674013500000|2023-01-18 03:45:00|606.95|598.15|608.1|599.3|608.75|599.95|606.7|597.9|459
1674013800000|2023-01-18 03:50:00|608.15|599.35|607.73|598.93|608.5|599.7|607.73|598.93|157
1674014100000|2023-01-18 03:55:00|607.64|598.84|607.34|598.54|608.2|599.4|606.81|598.01|382
1674014400000|2023-01-18 04:00:00|607.3|598.5|605.6|596.8|607.9|599.1|605|596.2|509
1674014700000|2023-01-18 04:05:00|605.5|596.7|605.86|597.06|606.5|597.7|605.5|596.7|408
1674015000000|2023-01-18 04:10:00|605.88|597.08|606.83|598.03|607.1|598.3|605.73|596.93|450
1674015300000|2023-01-18 04:15:00|606.95|598.15|607.5|598.7|607.56|598.76|606.26|597.46|399
1674015600000|2023-01-18 04:20:00|607.49|598.69|607.6|598.8|608.04|599.24|606.57|597.77|382
1674015900000|2023-01-18 04:25:00|607.58|598.78|608.75|599.95|608.89|600.09|607.45|598.65|468
1674016200000|2023-01-18 04:30:00|608.77|599.97|607.85|599.05|609.35|600.55|607.52|598.72|418
1674016500000|2023-01-18 04:35:00|607.9|599.1|608.95|600.15|609.5|600.7|607.75|598.95|172
1674016800000|2023-01-18 04:40:00|608.92|600.12|609.15|600.35|609.25|600.45|608.81|600.01|106
1674017100000|2023-01-18 04:45:00|609.1|600.3|609.44|600.64|609.5|600.7|608.75|599.95|158
1674017400000|2023-01-18 04:50:00|609.45|600.65|607.85|599.05|609.5|600.7|607.79|598.99|232
1674017700000|2023-01-18 04:55:00|607.75|598.95|607.98|599.18|608|599.2|607.25|598.45|144
1674018000000|2023-01-18 05:00:00|608|599.2|606.6|597.8|608.3|599.5|606.58|597.78|159
1674018300000|2023-01-18 05:05:00|606.55|597.75|608.49|599.69|608.49|599.69|606.45|597.65|265
1674018600000|2023-01-18 05:10:00|608.53|599.73|609.6|600.8|609.65|600.85|608.53|599.73|257
1674018900000|2023-01-18 05:15:00|609.61|600.81|609.05|600.25|609.65|600.85|608.36|599.56|305
1674019200000|2023-01-18 05:20:00|608.95|600.15|609.9|601.1|609.95|601.15|608.95|600.15|407
1674019500000|2023-01-18 05:25:00|609.94|601.14|609.4|600.6|610.3|601.5|609.25|600.45|248
1674019800000|2023-01-18 05:30:00|609.35|600.55|608.85|600.05|609.55|600.75|608.74|599.94|226
1674020100000|2023-01-18 05:35:00|608.91|600.11|610.1|601.3|610.32|601.52|608.91|600.11|180
1674020400000|2023-01-18 05:40:00|610.11|601.31|610.08|601.28|610.48|601.68|609.7|600.9|263
1674020700000|2023-01-18 05:45:00|610.07|601.27|610.19|601.39|610.41|601.61|609.33|600.53|361
1674021000000|2023-01-18 05:50:00|610.22|601.42|610.98|602.18|611|602.2|609.63|600.83|375
1674021300000|2023-01-18 05:55:00|610.97|602.17|610.83|602.03|611.13|602.33|610.31|601.51|373
1674021600000|2023-01-18 06:00:00|610.81|602.01|609.68|600.88|611.24|602.44|609.56|600.76|449
1674021900000|2023-01-18 06:05:00|609.66|600.86|609.31|600.51|609.85|601.05|608.7|599.9|313
1674022200000|2023-01-18 06:10:00|609.34|600.54|608.55|599.75|609.47|600.67|608.35|599.55|180
1674022500000|2023-01-18 06:15:00|608.5|599.7|607.8|599|608.73|599.93|607.65|598.85|172
1674022800000|2023-01-18 06:20:00|607.85|599.05|607.53|598.73|608|599.2|607.13|598.33|309
1674023100000|2023-01-18 06:25:00|607.54|598.74|607.95|599.15|608.52|599.72|607.43|598.63|306
1674023400000|2023-01-18 06:30:00|608|599.2|607.34|598.54|608.68|599.88|607.15|598.35|307
1674023700000|2023-01-18 06:35:00|607.31|598.51|608.25|599.45|608.37|599.57|607|598.2|324
1674024000000|2023-01-18 06:40:00|608.2|599.4|607.35|598.55|608.21|599.41|606.95|598.15|349
1674024300000|2023-01-18 06:45:00|607.3|598.5|604.74|595.94|607.35|598.55|604.15|595.35|478
1674024600000|2023-01-18 06:50:00|604.79|595.99|604.55|595.75|605.44|596.64|604.05|595.25|442
1674024900000|2023-01-18 06:55:00|604.53|595.73|605.72|596.92|605.86|597.06|604.5|595.7|422
1674025200000|2023-01-18 07:00:00|605.71|596.91|604.93|596.13|606.51|597.71|604.73|595.93|340
1674025500000|2023-01-18 07:05:00|604.9|596.1|605.45|596.65|605.83|597.03|604.4|595.6|324
1674025800000|2023-01-18 07:10:00|605.42|596.62|607.02|598.22|607.1|598.3|605.4|596.6|357
1674026100000|2023-01-18 07:15:00|607.01|598.21|605.25|596.45|607.4|598.6|605.25|596.45|464
1674026400000|2023-01-18 07:20:00|605.35|596.55|604.7|595.9|605.79|596.99|604.7|595.9|288
1674026700000|2023-01-18 07:25:00|604.68|595.88|604.25|595.45|605.5|596.7|604.05|595.25|221
1674027000000|2023-01-18 07:30:00|604.2|595.4|604.56|595.76|604.91|596.11|603.52|594.72|286
1674027300000|2023-01-18 07:35:00|604.54|595.74|604.97|596.17|606.05|597.25|604.54|595.74|336
1674027600000|2023-01-18 07:40:00|604.95|596.15|604.66|595.86|605.35|596.55|604.49|595.69|387
1674027900000|2023-01-18 07:45:00|604.63|595.83|606.38|597.58|606.68|597.88|604.53|595.73|520
1674028200000|2023-01-18 07:50:00|606.37|597.57|607.28|598.48|608|599.2|606.32|597.52|476
1674028500000|2023-01-18 07:55:00|607.29|598.49|605.77|596.97|607.49|598.69|605.01|596.21|461
1674028800000|2023-01-18 08:00:00|605.78|596.98|605.44|596.64|606.3|597.5|604.9|596.1|283
1674029100000|2023-01-18 08:05:00|605.43|596.63|604.1|595.3|605.66|596.86|603.9|595.1|304
1674029400000|2023-01-18 08:10:00|604.4|595.6|603.4|594.6|604.55|595.75|602.89|594.09|291
1674029700000|2023-01-18 08:15:00|603.45|594.65|599.3|590.5|603.5|594.7|598.78|589.98|383
1674030000000|2023-01-18 08:20:00|599.2|590.4|600.22|591.42|600.85|592.05|597.15|588.35|472
1674030300000|2023-01-18 08:25:00|600.27|591.47|600.56|591.76|600.85|592.05|599.68|590.88|614
1674030600000|2023-01-18 08:30:00|600.55|591.75|600.6|591.8|600.7|591.9|597.77|588.97|632
1674030900000|2023-01-18 08:35:00|600.57|591.77|600.57|591.77|600.9|592.1|599.08|590.28|490
1674031200000|2023-01-18 08:40:00|600.59|591.79|600.9|592.1|600.9|592.1|599.8|591|277
1674031500000|2023-01-18 08:45:00|600.95|592.15|600.93|592.13|601.02|592.22|600.22|591.42|161
1674031800000|2023-01-18 08:50:00|600.88|592.08|598.88|590.08|600.88|592.08|598.75|589.95|450
1674032100000|2023-01-18 08:55:00|598.87|590.07|598.84|590.04|599.08|590.28|597.4|588.6|449
1674032400000|2023-01-18 09:00:00|598.86|590.06|595.7|586.9|599.05|590.25|595.05|586.25|500
1674032700000|2023-01-18 09:05:00|595.68|586.88|598.8|590|599.05|590.25|592.85|584.05|608
1674033000000|2023-01-18 09:10:00|598.75|589.95|599.5|590.7|599.55|590.75|597.32|588.52|568
1674033300000|2023-01-18 09:15:00|599.44|590.64|600.09|591.29|600.57|591.77|598.24|589.44|581
1674033600000|2023-01-18 09:20:00|600.1|591.3|599.76|590.96|600.15|591.35|599.45|590.65|627
1674033900000|2023-01-18 09:25:00|599.77|590.97|599.32|590.52|599.88|591.08|598.88|590.08|518
1674034200000|2023-01-18 09:30:00|599.31|590.51|597.85|589.05|599.46|590.66|597.8|589|366
1674034500000|2023-01-18 09:35:00|597.9|589.1|597|588.2|598.45|589.65|596.7|587.9|395
1674034800000|2023-01-18 09:40:00|597.05|588.25|595.49|586.69|597.95|589.15|595.42|586.62|441
1674035100000|2023-01-18 09:45:00|595.5|586.7|596.9|588.1|597.45|588.65|594.63|585.83|648
1674035400000|2023-01-18 09:50:00|596.95|588.15|597.85|589.05|598.1|589.3|596.53|587.73|499
1674035700000|2023-01-18 09:55:00|597.8|589|597.81|589.01|598.24|589.44|597.67|588.87|357
1674036000000|2023-01-18 10:00:00|597.82|589.02|597.05|588.25|597.82|589.02|595.8|587|400
1674036300000|2023-01-18 10:05:00|597.02|588.22|597.62|588.82|597.68|588.88|596.1|587.3|404
1674036600000|2023-01-18 10:10:00|597.63|588.83|597.55|588.75|597.67|588.87|596.72|587.92|264
1674036900000|2023-01-18 10:15:00|597.58|588.78|598.39|589.59|598.44|589.64|596.82|588.02|226
1674037200000|2023-01-18 10:20:00|598.4|589.6|598.6|589.8|598.64|589.84|597.97|589.17|276
1674037500000|2023-01-18 10:25:00|598.59|589.79|598.35|589.55|598.6|589.8|597.4|588.6|399
1674037800000|2023-01-18 10:30:00|598.33|589.53|596.32|587.52|598.52|589.72|596.2|587.4|420
1674038100000|2023-01-18 10:35:00|596.3|587.5|596.1|587.3|597|588.2|595.79|586.99|424
1674038400000|2023-01-18 10:40:00|596.08|587.28|594.25|585.45|596.11|587.31|594.15|585.35|539
1674038700000|2023-01-18 10:45:00|594.24|585.44|596.12|587.32|596.12|587.32|593.6|584.8|606
1674039000000|2023-01-18 10:50:00|596.17|587.37|595.18|586.38|596.35|587.55|594.45|585.65|556
1674039300000|2023-01-18 10:55:00|595.23|586.43|593.11|584.31|595.28|586.48|591.9|583.1|660
1674039600000|2023-01-18 11:00:00|593.09|584.29|595.01|586.21|595.6|586.8|592.79|583.99|708
1674039900000|2023-01-18 11:05:00|594.94|586.14|595.8|587|596.35|587.55|594.63|585.83|454
1674040200000|2023-01-18 11:10:00|595.83|587.03|596.91|588.11|597.69|588.89|595.76|586.96|519
1674040500000|2023-01-18 11:15:00|596.93|588.13|597.23|588.43|598|589.2|596.65|587.85|398
1674040800000|2023-01-18 11:20:00|597.22|588.42|596.1|587.3|597.22|588.42|595.4|586.6|403
1674041100000|2023-01-18 11:25:00|596.09|587.29|596.29|587.49|596.4|587.6|595.7|586.9|301
1674041400000|2023-01-18 11:30:00|596.3|587.5|596.28|587.48|596.3|587.5|595.41|586.61|275
1674041700000|2023-01-18 11:35:00|596.3|587.5|597.25|588.45|597.39|588.59|596.11|587.31|212
1674042000000|2023-01-18 11:40:00|597.26|588.46|596.7|587.9|597.4|588.6|596.3|587.5|272
1674042300000|2023-01-18 11:45:00|596.75|587.95|596.01|587.21|596.99|588.19|595.62|586.82|415
1674042600000|2023-01-18 11:50:00|596.04|587.24|596.58|587.78|597.1|588.3|596.01|587.21|423
1674042900000|2023-01-18 11:55:00|596.53|587.73|596.21|587.41|596.84|588.04|595.99|587.19|411
1674043200000|2023-01-18 12:00:00|596.19|587.39|597.5|588.7|597.65|588.85|595.95|587.15|462
1674043500000|2023-01-18 12:05:00|597.51|588.71|597.45|588.65|597.85|589.05|596.93|588.13|381
1674043800000|2023-01-18 12:10:00|597.5|588.7|598.75|589.95|598.77|589.97|597.15|588.35|287
1674044100000|2023-01-18 12:15:00|598.8|590|599.55|590.75|599.55|590.75|597.95|589.15|498
1674044400000|2023-01-18 12:20:00|599.45|590.65|599.01|590.21|599.45|590.65|598.8|590|508
1674044700000|2023-01-18 12:25:00|598.98|590.18|599.3|590.5|599.63|590.83|598.83|590.03|489
1674045000000|2023-01-18 12:30:00|599.29|590.49|600.03|591.23|600.1|591.3|598.85|590.05|283
1674045300000|2023-01-18 12:35:00|599.99|591.19|599|590.2|600.57|591.77|597.44|588.64|510
1674045600000|2023-01-18 12:40:00|599.02|590.22|600.31|591.51|600.41|591.61|598.73|589.93|286
1674045900000|2023-01-18 12:45:00|600.3|591.5|601.2|592.4|601.48|592.68|599.87|591.07|389
1674046200000|2023-01-18 12:50:00|601.15|592.35|600.95|592.15|601.8|593|600.64|591.84|494
1674046500000|2023-01-18 12:55:00|600.93|592.13|601.01|592.21|601.69|592.89|600.54|591.74|446
1674046800000|2023-01-18 13:00:00|601|592.2|601.18|592.38|601.4|592.6|600.82|592.02|399
1674047100000|2023-01-18 13:05:00|601.2|592.4|601.18|592.38|601.71|592.91|600.91|592.11|512
1674047400000|2023-01-18 13:10:00|601.19|592.39|600.73|591.93|601.4|592.6|600.2|591.4|507
1674047700000|2023-01-18 13:15:00|600.75|591.95|600.1|591.3|601.55|592.75|600.05|591.25|401
1674048000000|2023-01-18 13:20:00|600.12|591.32|599.67|590.87|600.26|591.46|599.44|590.64|444
1674048300000|2023-01-18 13:25:00|599.69|590.89|599.79|590.99|600.4|591.6|598.95|590.15|421
1674048600000|2023-01-18 13:30:00|599.82|591.02|598.76|589.96|604.18|595.38|596.56|587.76|1032
1674048900000|2023-01-18 13:35:00|598.78|589.98|602.53|593.73|603.14|594.34|598.78|589.98|883
1674049200000|2023-01-18 13:40:00|602.54|593.74|607|598.2|607|598.2|602.46|593.66|763
1674049500000|2023-01-18 13:45:00|607.03|598.23|611.48|602.68|613.61|604.81|606.79|597.99|950
1674049800000|2023-01-18 13:50:00|611.55|602.75|613.45|604.65|614.32|605.52|611.1|602.3|784
1674050100000|2023-01-18 13:55:00|613.46|604.66|614.5|605.7|617.1|608.3|613.41|604.61|785
1674050400000|2023-01-18 14:00:00|614.45|605.65|616.88|608.08|616.9|608.1|613.8|605|859
1674050700000|2023-01-18 14:05:00|616.83|608.03|621.41|612.61|623.55|614.75|616.83|608.03|899
1674051000000|2023-01-18 14:10:00|621.36|612.56|620.05|611.25|621.42|612.62|618.93|610.13|815
1674051300000|2023-01-18 14:15:00|620.03|611.23|624.8|616|624.8|616|620.03|611.23|659
1674051600000|2023-01-18 14:20:00|624.75|615.95|620.05|611.25|625.85|617.05|617.26|608.46|940
1674051900000|2023-01-18 14:25:00|620.1|611.3|615.28|606.48|620.38|611.58|614.9|606.1|954
1674052200000|2023-01-18 14:30:00|615.33|606.53|618.45|609.65|620.5|611.7|615.09|606.29|895
1674052500000|2023-01-18 14:35:00|618.41|609.61|617.86|609.06|620.15|611.35|616.01|607.21|970
1674052800000|2023-01-18 14:40:00|617.83|609.03|616.9|608.1|619.3|610.5|616.15|607.35|851
1674053100000|2023-01-18 14:45:00|616.85|608.05|621|612.2|621.65|612.85|616.85|608.05|763
1674053400000|2023-01-18 14:50:00|620.98|612.18|620.89|612.09|622.9|614.1|620.2|611.4|699
1674053700000|2023-01-18 14:55:00|620.94|612.14|621.44|612.64|621.55|612.75|618.55|609.75|776
1674054000000|2023-01-18 15:00:00|621.5|612.7|620.75|611.95|622.6|613.8|620.6|611.8|695
1674054300000|2023-01-18 15:05:00|620.8|612|623.12|614.32|624.15|615.35|620.78|611.98|747
1674054600000|2023-01-18 15:10:00|623.05|614.25|621.39|612.59|623.82|615.02|621.14|612.34|685
1674054900000|2023-01-18 15:15:00|621.33|612.53|619.9|611.1|622.3|613.5|619.04|610.24|718
1674055200000|2023-01-18 15:20:00|619.84|611.04|619.85|611.05|621.6|612.8|619.43|610.63|628
1674055500000|2023-01-18 15:25:00|619.9|611.1|618.25|609.45|620.4|611.6|617.34|608.54|779
1674055800000|2023-01-18 15:30:00|618.3|609.5|615.31|606.51|618.58|609.78|614.8|606|755
1674056100000|2023-01-18 15:35:00|615.33|606.53|611.75|602.95|615.41|606.61|610.61|601.81|800
1674056400000|2023-01-18 15:40:00|611.9|603.1|609.08|600.28|613.18|604.38|607.62|598.82|805
1674056700000|2023-01-18 15:45:00|609.1|600.3|603.95|595.15|610.2|601.4|601.95|593.15|880
1674057000000|2023-01-18 15:50:00|603.92|595.12|576.94|568.14|603.92|595.12|576.94|568.14|1067
1674057300000|2023-01-18 15:55:00|576.2|567.4|587.35|578.55|588.85|580.05|573.5|564.7|1113
1674057600000|2023-01-18 16:00:00|587.48|578.68|583.58|574.78|587.55|578.75|581.15|572.35|1039
1674057900000|2023-01-18 16:05:00|583.51|574.71|585.97|577.17|586.1|577.3|580.25|571.45|1015
1674058200000|2023-01-18 16:10:00|585.96|577.16|580.95|572.15|586.2|577.4|577.75|568.95|1023
1674058500000|2023-01-18 16:15:00|581.08|572.28|582.76|573.96|584.9|576.1|578.94|570.14|961
1674058800000|2023-01-18 16:20:00|582.73|573.93|575|566.2|582.73|573.93|565.83|557.03|1089
1674059100000|2023-01-18 16:25:00|575.05|566.25|573.8|565|581.27|572.47|573.25|564.45|1016
1674059400000|2023-01-18 16:30:00|573.75|564.95|576.45|567.65|578.9|570.1|573.3|564.5|971
1674059700000|2023-01-18 16:35:00|576.5|567.7|573.91|565.11|577.25|568.45|572.89|564.09|959
1674060000000|2023-01-18 16:40:00|573.9|565.1|571.7|562.9|575.95|567.15|569.9|561.1|931
1674060300000|2023-01-18 16:45:00|571.65|562.85|572.4|563.6|574.36|565.56|570.25|561.45|920
1674060600000|2023-01-18 16:50:00|572.35|563.55|575.37|566.57|575.85|567.05|570.36|561.56|853
1674060900000|2023-01-18 16:55:00|575.6|566.8|582.2|573.4|583.01|574.21|573.56|564.76|965
1674061200000|2023-01-18 17:00:00|581.95|573.15|581.33|572.53|587.65|578.85|576.05|567.25|1022
1674061500000|2023-01-18 17:05:00|581.38|572.58|587.95|579.15|588.35|579.55|581.38|572.58|1029
1674061800000|2023-01-18 17:10:00|587.8|579|590|581.2|590.76|581.96|586.76|577.96|979
1674062100000|2023-01-18 17:15:00|590.11|581.31|583.6|574.8|591.32|582.52|583.05|574.25|912
1674062400000|2023-01-18 17:20:00|583.61|574.81|583.6|574.8|584.38|575.58|581.69|572.89|853
1674062700000|2023-01-18 17:25:00|583.65|574.85|581.75|572.95|583.88|575.08|579.7|570.9|777
1674063000000|2023-01-18 17:30:00|581.7|572.9|580.9|572.1|582.83|574.03|579.05|570.25|801
1674063300000|2023-01-18 17:35:00|580.95|572.15|584.55|575.75|587.47|578.67|580.9|572.1|722
1674063600000|2023-01-18 17:40:00|584.65|575.85|580.92|572.12|584.85|576.05|579.65|570.85|678
1674063900000|2023-01-18 17:45:00|580.93|572.13|582.35|573.55|583.35|574.55|580.77|571.97|601
1674064200000|2023-01-18 17:50:00|582.33|573.53|581.1|572.3|583.98|575.18|580.35|571.55|538
1674064500000|2023-01-18 17:55:00|581.05|572.25|581.3|572.5|582.4|573.6|580.5|571.7|486
1674064800000|2023-01-18 18:00:00|581.35|572.55|582.94|574.14|584.2|575.4|581|572.2|491
1674065100000|2023-01-18 18:05:00|583|574.2|581.51|572.71|584.3|575.5|581.5|572.7|491
1674065400000|2023-01-18 18:10:00|581.53|572.73|583.52|574.72|583.61|574.81|581.26|572.46|520
1674065700000|2023-01-18 18:15:00|583.5|574.7|584.05|575.25|586.02|577.22|583.48|574.68|650
1674066000000|2023-01-18 18:20:00|584.14|575.34|585.03|576.23|586.5|577.7|583.86|575.06|637
1674066300000|2023-01-18 18:25:00|585.05|576.25|585.98|577.18|587.9|579.1|584.85|576.05|575
1674066600000|2023-01-18 18:30:00|585.97|577.17|586.18|577.38|587.9|579.1|585.8|577|596
1674066900000|2023-01-18 18:35:00|586.2|577.4|582.95|574.15|587.82|579.02|581.42|572.62|873
1674067200000|2023-01-18 18:40:00|582.92|574.12|581.75|572.95|584.3|575.5|579.07|570.27|742
1674067500000|2023-01-18 18:45:00|581.71|572.91|581.85|573.05|583.89|575.09|581.6|572.8|652
1674067800000|2023-01-18 18:50:00|581.83|573.03|582.3|573.5|583.16|574.36|581.35|572.55|523
1674068100000|2023-01-18 18:55:00|582.25|573.45|581.55|572.75|583.1|574.3|580.63|571.83|628
1674068400000|2023-01-18 19:00:00|581.53|572.73|578.65|569.85|581.8|573|578.56|569.76|589
1674068700000|2023-01-18 19:05:00|578.76|569.96|579.1|570.3|580.25|571.45|577.95|569.15|579
1674069000000|2023-01-18 19:10:00|579.11|570.31|580.1|571.3|580.7|571.9|579.11|570.31|360
1674069300000|2023-01-18 19:15:00|580.14|571.34|578.4|569.6|580.41|571.61|577.66|568.86|454
1674069600000|2023-01-18 19:20:00|578.45|569.65|578.12|569.32|579.4|570.6|577.62|568.82|430
1674069900000|2023-01-18 19:25:00|578.09|569.29|579.91|571.11|579.99|571.19|577.25|568.45|460
1674070200000|2023-01-18 19:30:00|579.92|571.12|580.3|571.5|580.96|572.16|579.39|570.59|385
1674070500000|2023-01-18 19:35:00|580.33|571.53|579.1|570.3|580.87|572.07|578.85|570.05|232
1674070800000|2023-01-18 19:40:00|579.06|570.26|579.9|571.1|580.16|571.36|578.65|569.85|327
1674071100000|2023-01-18 19:45:00|579.96|571.16|578.8|570|580.61|571.81|578.8|570|301
1674071400000|2023-01-18 19:50:00|578.85|570.05|579.12|570.32|579.65|570.85|578.69|569.89|207
1674071700000|2023-01-18 19:55:00|579.1|570.3|578.4|569.6|579.2|570.4|577.99|569.19|215
1674072000000|2023-01-18 20:00:00|578.45|569.65|577.5|568.7|578.5|569.7|576.9|568.1|309
1674072300000|2023-01-18 20:05:00|577.52|568.72|578.7|569.9|579.7|570.9|577.12|568.32|314
1674072600000|2023-01-18 20:10:00|578.72|569.92|578.9|570.1|580.25|571.45|578.4|569.6|238
1674072900000|2023-01-18 20:15:00|578.95|570.15|577.71|568.91|579.35|570.55|577.19|568.39|344
1674073200000|2023-01-18 20:20:00|577.65|568.85|576.43|567.63|577.65|568.85|576.07|567.27|409
1674073500000|2023-01-18 20:25:00|576.4|567.6|576.15|567.35|577.75|568.95|575.86|567.06|327
1674073800000|2023-01-18 20:30:00|576.2|567.4|573.1|564.3|576.2|567.4|570.6|561.8|725
1674074100000|2023-01-18 20:35:00|573.11|564.31|571.25|562.45|574.45|565.65|567.02|558.22|806
1674074400000|2023-01-18 20:40:00|571.26|562.46|570.87|562.07|573.33|564.53|569.42|560.62|794
1674074700000|2023-01-18 20:45:00|570.85|562.05|569.85|561.05|574.16|565.36|569.2|560.4|742
1674075000000|2023-01-18 20:50:00|569.67|560.87|572.75|563.95|572.9|564.1|569.5|560.7|525
1674075300000|2023-01-18 20:55:00|572.77|563.97|569.9|561.1|572.97|564.17|569.2|560.4|610
1674075600000|2023-01-18 21:00:00|569.88|561.08|572.79|563.99|572.94|564.14|569.31|560.51|477
1674075900000|2023-01-18 21:05:00|572.8|564|575.05|566.25|575.05|566.25|571|562.2|479
1674076200000|2023-01-18 21:10:00|575.03|566.23|580.68|571.88|580.84|572.04|573.4|564.6|498
1674076500000|2023-01-18 21:15:00|580.75|571.95|579.13|570.33|589.16|580.36|578.07|569.27|955
1674076800000|2023-01-18 21:20:00|579.14|570.34|571.25|562.45|579.14|570.34|567.02|558.22|884
1674077100000|2023-01-18 21:25:00|571.3|562.5|571.4|562.6|573.29|564.49|570.4|561.6|699
1674077400000|2023-01-18 21:30:00|571.45|562.65|573.25|564.45|573.7|564.9|570.9|562.1|621
1674077700000|2023-01-18 21:35:00|573.27|564.47|575.7|566.9|576.15|567.35|573.27|564.47|598
1674078000000|2023-01-18 21:40:00|575.75|566.95|576.25|567.45|576.67|567.87|574.62|565.82|587
1674078300000|2023-01-18 21:45:00|576.2|567.4|574.97|566.17|576.75|567.95|574.78|565.98|471
1674078600000|2023-01-18 21:50:00|574.92|566.12|575.26|566.46|575.31|566.51|574.16|565.36|427
1674078900000|2023-01-18 21:55:00|575.28|566.48|574.69|565.89|575.72|566.92|574.5|565.7|484
1674079200000|2023-01-18 22:00:00|574.66|565.86|572.31|563.51|574.9|566.1|571.98|563.18|539
1674079500000|2023-01-18 22:05:00|572.32|563.52|570.48|561.68|572.65|563.85|569.85|561.05|564
1674079800000|2023-01-18 22:10:00|570.42|561.62|570.56|561.76|571.28|562.48|569.1|560.3|499
1674080100000|2023-01-18 22:15:00|570.6|561.8|571.1|562.3|571.28|562.48|569.42|560.62|425
1674080400000|2023-01-18 22:20:00|571.07|562.27|573.44|564.64|574.65|565.85|570.97|562.17|427
1674080700000|2023-01-18 22:25:00|573.46|564.66|573.69|564.89|574.24|565.44|572.73|563.93|290
1674081000000|2023-01-18 22:30:00|573.7|564.9|574.5|565.7|575.27|566.47|573|564.2|365
1674081300000|2023-01-18 22:35:00|574.56|565.76|573.76|564.96|574.74|565.94|572.98|564.18|286
1674081600000|2023-01-18 22:40:00|573.8|565|574.11|565.31|574.2|565.4|572.49|563.69|302
1674081900000|2023-01-18 22:45:00|574.13|565.33|574.57|565.77|574.61|565.81|572.86|564.06|383
1674082200000|2023-01-18 22:50:00|574.56|565.76|575.48|566.68|576.08|567.28|573.8|565|443
1674082500000|2023-01-18 22:55:00|575.5|566.7|576.27|567.47|576.6|567.8|574.67|565.87|443
1674082800000|2023-01-18 23:00:00|576.32|567.52|575.37|566.57|576.67|567.87|574.83|566.03|433
1674083100000|2023-01-18 23:05:00|575.34|566.54|574.84|566.04|576.6|567.8|574.39|565.59|326
1674083400000|2023-01-18 23:10:00|574.79|565.99|573.1|564.3|574.87|566.07|573|564.2|277
1674083700000|2023-01-18 23:15:00|573.15|564.35|574.3|565.5|574.65|565.85|572.48|563.68|261
1674084000000|2023-01-18 23:20:00|574.35|565.55|573.95|565.15|574.59|565.79|573.29|564.49|301
1674084300000|2023-01-18 23:25:00|574|565.2|573.95|565.15|574.66|565.86|572.69|563.89|342
1674084600000|2023-01-18 23:30:00|573.79|564.99|572.6|563.8|574.21|565.41|572.4|563.6|364
1674084900000|2023-01-18 23:35:00|572.65|563.85|570.55|561.75|572.68|563.88|570.35|561.55|489
1674085200000|2023-01-18 23:40:00|570.5|561.7|569.65|560.85|572.25|563.45|567.8|559|685
1674085500000|2023-01-18 23:45:00|569.69|560.89|567.1|558.3|571.35|562.55|563.74|554.94|614
1674085800000|2023-01-18 23:50:00|566.97|558.17|569.4|560.6|570.2|561.4|566.55|557.75|819
1674086100000|2023-01-18 23:55:00|569.34|560.54|569.15|560.35|569.9|561.1|568.4|559.6|736
1674086400000|2023-01-19 00:00:00|569.13|560.33|570.95|562.15|573.02|564.22|568.66|559.86|736
1674086700000|2023-01-19 00:05:00|570.9|562.1|573.8|565|573.9|565.1|570.82|562.02|607
1674087000000|2023-01-19 00:10:00|573.79|564.99|572.55|563.75|574.35|565.55|572.19|563.39|478
1674087300000|2023-01-19 00:15:00|572.5|563.7|573.1|564.3|574.8|566|572.23|563.43|421
1674087600000|2023-01-19 00:20:00|573.16|564.36|571.95|563.15|573.95|565.15|571.28|562.48|570
1674087900000|2023-01-19 00:25:00|572|563.2|571.29|562.49|572.05|563.25|568.75|559.95|555
1674088200000|2023-01-19 00:30:00|571.33|562.53|572.59|563.79|573.6|564.8|570.52|561.72|618
1674088500000|2023-01-19 00:35:00|572.56|563.76|574.22|565.42|574.6|565.8|572.56|563.76|575
1674088800000|2023-01-19 00:40:00|574.2|565.4|573.46|564.66|574.93|566.13|573.13|564.33|531
1674089100000|2023-01-19 00:45:00|573.45|564.65|573.1|564.3|574.15|565.35|573.08|564.28|409
1674089400000|2023-01-19 00:50:00|573.06|564.26|572.32|563.52|573.1|564.3|571.7|562.9|286
1674089700000|2023-01-19 00:55:00|572.33|563.53|571.39|562.59|572.95|564.15|571.13|562.33|384
1674090000000|2023-01-19 01:00:00|571.38|562.58|573.95|565.15|574.08|565.28|571.11|562.31|505
1674090300000|2023-01-19 01:05:00|574|565.2|572.95|564.15|574.3|565.5|572.91|564.11|436
1674090600000|2023-01-19 01:10:00|572.91|564.11|574.58|565.78|574.85|566.05|572.8|564|495
1674090900000|2023-01-19 01:15:00|574.6|565.8|576.5|567.7|576.6|567.8|574.24|565.44|431
1674091200000|2023-01-19 01:20:00|576.53|567.73|576.92|568.12|577.1|568.3|575.84|567.04|455
1674091500000|2023-01-19 01:25:00|576.91|568.11|576.87|568.07|577.42|568.62|576.3|567.5|464
1674091800000|2023-01-19 01:30:00|576.9|568.1|576|567.2|576.92|568.12|575.84|567.04|303
1674092100000|2023-01-19 01:35:00|576.05|567.25|575.18|566.38|576.09|567.29|574.2|565.4|313
1674092400000|2023-01-19 01:40:00|575.13|566.33|575.64|566.84|575.75|566.95|574.56|565.76|293
1674092700000|2023-01-19 01:45:00|575.67|566.87|573.23|564.43|575.7|566.9|572.65|563.85|394
1674093000000|2023-01-19 01:50:00|573.35|564.55|572.59|563.79|573.41|564.61|572.33|563.53|453
1674093300000|2023-01-19 01:55:00|572.6|563.8|572.8|564|573.12|564.32|572.23|563.43|376
1674093600000|2023-01-19 02:00:00|572.79|563.99|573.82|565.02|574.6|565.8|572.45|563.65|501
1674093900000|2023-01-19 02:05:00|573.87|565.07|573.64|564.84|574.11|565.31|573.1|564.3|487
1674094200000|2023-01-19 02:10:00|573.65|564.85|573|564.2|574.4|565.6|572.04|563.24|377
1674094500000|2023-01-19 02:15:00|572.95|564.15|575.01|566.21|575.2|566.4|572.88|564.08|478
1674094800000|2023-01-19 02:20:00|575.02|566.22|576.33|567.53|576.35|567.55|574.83|566.03|425
1674095100000|2023-01-19 02:25:00|576.35|567.55|577.06|568.26|577.4|568.6|576.31|567.51|424
1674095400000|2023-01-19 02:30:00|577.09|568.29|577.87|569.07|578.25|569.45|576.79|567.99|364
1674095700000|2023-01-19 02:35:00|577.9|569.1|577.82|569.02|579.5|570.7|577.82|569.02|494
1674096000000|2023-01-19 02:40:00|577.87|569.07|578.25|569.45|578.35|569.55|577.21|568.41|341
1674096300000|2023-01-19 02:45:00|578.24|569.44|578.95|570.15|578.95|570.15|578.2|569.4|256
1674096600000|2023-01-19 02:50:00|578.94|570.14|578.4|569.6|579.04|570.24|578.17|569.37|321
1674096900000|2023-01-19 02:55:00|578.32|569.52|578.54|569.74|578.87|570.07|577.8|569|348
1674097200000|2023-01-19 03:00:00|578.59|569.79|579.18|570.38|579.35|570.55|578.2|569.4|417
1674097500000|2023-01-19 03:05:00|579.19|570.39|578.54|569.74|579.24|570.44|577.6|568.8|490
1674097800000|2023-01-19 03:10:00|578.5|569.7|579.6|570.8|579.85|571.05|578.45|569.65|416
1674098100000|2023-01-19 03:15:00|579.58|570.78|579.54|570.74|579.62|570.82|578.67|569.87|305
1674098400000|2023-01-19 03:20:00|579.55|570.75|579.8|571|580.45|571.65|579.3|570.5|345
1674098700000|2023-01-19 03:25:00|579.79|570.99|579.6|570.8|580.33|571.53|578.82|570.02|387
1674099000000|2023-01-19 03:30:00|579.61|570.81|578.88|570.08|579.67|570.87|577.72|568.92|385
1674099300000|2023-01-19 03:35:00|578.89|570.09|578.62|569.82|579|570.2|578.01|569.21|220
1674099600000|2023-01-19 03:40:00|578.67|569.87|579.24|570.44|579.34|570.54|577.4|568.6|416
1674099900000|2023-01-19 03:45:00|579.29|570.49|579.37|570.57|580.24|571.44|579.17|570.37|319
1674100200000|2023-01-19 03:50:00|579.34|570.54|578.87|570.07|579.54|570.74|578.31|569.51|178
1674100500000|2023-01-19 03:55:00|578.88|570.08|578.51|569.71|579.11|570.31|578.4|569.6|200
1674100800000|2023-01-19 04:00:00|578.54|569.74|579.52|570.72|579.59|570.79|578.32|569.52|205
1674101100000|2023-01-19 04:05:00|579.55|570.75|581.04|572.24|581.18|572.38|578.99|570.19|274
1674101400000|2023-01-19 04:10:00|581.06|572.26|581.3|572.5|581.5|572.7|580.7|571.9|278
1674101700000|2023-01-19 04:15:00|581.33|572.53|580.9|572.1|581.5|572.7|580.13|571.33|341
1674102000000|2023-01-19 04:20:00|580.93|572.13|581.87|573.07|581.9|573.1|580.7|571.9|378
1674102300000|2023-01-19 04:25:00|581.82|573.02|582.68|573.88|583.65|574.85|581.55|572.75|525
1674102600000|2023-01-19 04:30:00|582.65|573.85|582.5|573.7|583.27|574.47|581.87|573.07|576
1674102900000|2023-01-19 04:35:00|582.6|573.8|583.65|574.85|584.28|575.48|582.16|573.36|509
1674103200000|2023-01-19 04:40:00|583.68|574.88|583.55|574.75|584.1|575.3|582.94|574.14|425
1674103500000|2023-01-19 04:45:00|583.58|574.78|582.75|573.95|583.9|575.1|582.7|573.9|337
1674103800000|2023-01-19 04:50:00|582.8|574|582.34|573.54|582.8|574|582.24|573.44|316
1674104100000|2023-01-19 04:55:00|582.22|573.42|582.55|573.75|583.65|574.85|582.22|573.42|320
1674104400000|2023-01-19 05:00:00|582.6|573.8|582.35|573.55|583.4|574.6|581.65|572.85|201
1674104700000|2023-01-19 05:05:00|582.31|573.51|582.85|574.05|583.19|574.39|581.95|573.15|265
1674105000000|2023-01-19 05:10:00|582.9|574.1|583.63|574.83|583.85|575.05|582.85|574.05|264
1674105300000|2023-01-19 05:15:00|583.57|574.77|582.25|573.45|584.16|575.36|582.25|573.45|414
1674105600000|2023-01-19 05:20:00|582.4|573.6|582.73|573.93|582.73|573.93|581.72|572.92|335
1674105900000|2023-01-19 05:25:00|582.65|573.85|582.25|573.45|582.74|573.94|581.64|572.84|216
1674106200000|2023-01-19 05:30:00|582.24|573.44|582.95|574.15|583.04|574.24|581.65|572.85|184
1674106500000|2023-01-19 05:35:00|582.88|574.08|581.65|572.85|582.96|574.16|581.65|572.85|198
1674106800000|2023-01-19 05:40:00|581.68|572.88|581.7|572.9|581.9|573.1|580.75|571.95|257
1674107100000|2023-01-19 05:45:00|581.72|572.92|581.64|572.84|582|573.2|581|572.2|220
1674107400000|2023-01-19 05:50:00|581.6|572.8|580.7|571.9|581.65|572.85|579.85|571.05|180
1674107700000|2023-01-19 05:55:00|580.74|571.94|581.5|572.7|581.64|572.84|580.61|571.81|296
1674108000000|2023-01-19 06:00:00|581.53|572.73|580.96|572.16|581.94|573.14|580.85|572.05|339
1674108300000|2023-01-19 06:05:00|581.04|572.24|582.3|573.5|582.35|573.55|580.37|571.57|438
1674108600000|2023-01-19 06:10:00|582.25|573.45|581.94|573.14|582.91|574.11|581.3|572.5|369
1674108900000|2023-01-19 06:15:00|581.87|573.07|580.45|571.65|581.87|573.07|580.25|571.45|404
1674109200000|2023-01-19 06:20:00|580.27|571.47|580.2|571.4|580.85|572.05|580.15|571.35|259
1674109500000|2023-01-19 06:25:00|580.25|571.45|581.95|573.15|582.1|573.3|580.25|571.45|131
1674109800000|2023-01-19 06:30:00|582.01|573.21|582.15|573.35|582.35|573.55|581.94|573.14|226
1674110100000|2023-01-19 06:35:00|581.95|573.15|581.73|572.93|582.25|573.45|581.65|572.85|214
1674110400000|2023-01-19 06:40:00|581.7|572.9|582.34|573.54|582.34|573.54|581.25|572.45|109
1674110700000|2023-01-19 06:45:00|582.3|573.5|582.55|573.75|582.65|573.85|581.95|573.15|157
1674111000000|2023-01-19 06:50:00|582.64|573.84|580.3|571.5|582.9|574.1|580.3|571.5|202
1674111300000|2023-01-19 06:55:00|580.28|571.48|580.55|571.75|581.35|572.55|580.15|571.35|328
1674111600000|2023-01-19 07:00:00|580.65|571.85|579.59|570.79|580.99|572.19|578.98|570.18|365
1674111900000|2023-01-19 07:05:00|579.54|570.74|580.4|571.6|580.63|571.83|579.1|570.3|247
1674112200000|2023-01-19 07:10:00|580.41|571.61|580.35|571.55|580.64|571.84|580.15|571.35|172
1674112500000|2023-01-19 07:15:00|580.4|571.6|579.55|570.75|580.7|571.9|579.4|570.6|136
1674112800000|2023-01-19 07:20:00|579.6|570.8|579.55|570.75|579.75|570.95|578.3|569.5|236
1674113100000|2023-01-19 07:25:00|579.58|570.78|580.35|571.55|581.1|572.3|579.58|570.78|248
1674113400000|2023-01-19 07:30:00|580.34|571.54|578.85|570.05|580.6|571.8|578.7|569.9|212
1674113700000|2023-01-19 07:35:00|578.88|570.08|579.05|570.25|579.4|570.6|578.61|569.81|285
1674114000000|2023-01-19 07:40:00|579.03|570.23|579|570.2|579.72|570.92|578.75|569.95|227
1674114300000|2023-01-19 07:45:00|579.04|570.24|578.55|569.75|580.1|571.3|578.44|569.64|296
1674114600000|2023-01-19 07:50:00|578.5|569.7|578.5|569.7|579.07|570.27|578.34|569.54|232
1674114900000|2023-01-19 07:55:00|578.45|569.65|578.61|569.81|579.2|570.4|577.8|569|316
1674115200000|2023-01-19 08:00:00|578.63|569.83|580.35|571.55|580.43|571.63|578.61|569.81|399
1674115500000|2023-01-19 08:05:00|580.3|571.5|581.9|573.1|582.33|573.53|580.03|571.23|513
1674115800000|2023-01-19 08:10:00|581.95|573.15|580.75|571.95|582.13|573.33|580.14|571.34|364
1674116100000|2023-01-19 08:15:00|580.8|572|579.14|570.34|581.49|572.69|578.9|570.1|375
1674116400000|2023-01-19 08:20:00|579.15|570.35|579.54|570.74|579.95|571.15|578.97|570.17|273
1674116700000|2023-01-19 08:25:00|579.53|570.73|579.75|570.95|580.61|571.81|579.33|570.53|239
1674117000000|2023-01-19 08:30:00|579.8|571|579.63|570.83|579.8|571|579.3|570.5|269
1674117300000|2023-01-19 08:35:00|579.68|570.88|582.95|574.15|584.25|575.45|579.68|570.88|527
1674117600000|2023-01-19 08:40:00|583|574.2|582.32|573.52|583.13|574.33|582.3|573.5|415
1674117900000|2023-01-19 08:45:00|582.33|573.53|581.44|572.64|583.09|574.29|581.24|572.44|388
1674118200000|2023-01-19 08:50:00|581.42|572.62|581.25|572.45|582.15|573.35|581.2|572.4|335
1674118500000|2023-01-19 08:55:00|581.3|572.5|580.43|571.63|581.6|572.8|580.43|571.63|372
1674118800000|2023-01-19 09:00:00|580.41|571.61|580.52|571.72|581.26|572.46|580.22|571.42|378
1674119100000|2023-01-19 09:05:00|580.44|571.64|579.72|570.92|580.82|572.02|579.52|570.72|218
1674119400000|2023-01-19 09:10:00|579.7|570.9|580.46|571.66|580.79|571.99|579.69|570.89|243
1674119700000|2023-01-19 09:15:00|580.49|571.69|581.24|572.44|581.55|572.75|580.21|571.41|220
1674120000000|2023-01-19 09:20:00|581.29|572.49|581.12|572.32|581.53|572.73|580.3|571.5|159
1674120300000|2023-01-19 09:25:00|581.05|572.25|579.55|570.75|581.09|572.29|579.34|570.54|179
1674120600000|2023-01-19 09:30:00|579.6|570.8|579.82|571.02|579.95|571.15|578.3|569.5|334
1674120900000|2023-01-19 09:35:00|579.8|571|581.6|572.8|581.92|573.12|579.6|570.8|262
1674121200000|2023-01-19 09:40:00|581.55|572.75|581.47|572.67|581.65|572.85|580.81|572.01|190
1674121500000|2023-01-19 09:45:00|581.5|572.7|582.3|573.5|582.37|573.57|581.5|572.7|225
1674121800000|2023-01-19 09:50:00|582.35|573.55|581.63|572.83|582.55|573.75|581.63|572.83|276
1674122100000|2023-01-19 09:55:00|581.65|572.85|582.2|573.4|582.9|574.1|581.25|572.45|223
1674122400000|2023-01-19 10:00:00|582.15|573.35|581.9|573.1|582.9|574.1|581.7|572.9|224
1674122700000|2023-01-19 10:05:00|581.88|573.08|582.5|573.7|582.53|573.73|581.78|572.98|99
1674123000000|2023-01-19 10:10:00|582.51|573.71|582.8|574|583.05|574.25|582.49|573.69|126
1674123300000|2023-01-19 10:15:00|582.81|574.01|581.68|572.88|583|574.2|581.3|572.5|200
1674123600000|2023-01-19 10:20:00|581.66|572.86|581.04|572.24|581.66|572.86|580.7|571.9|240
1674123900000|2023-01-19 10:25:00|581.05|572.25|580.15|571.35|581.3|572.5|580.15|571.35|138
1674124200000|2023-01-19 10:30:00|580.16|571.36|580.33|571.53|580.9|572.1|579.6|570.8|151
1674124500000|2023-01-19 10:35:00|580.3|571.5|579.63|570.83|580.7|571.9|579.4|570.6|165
1674124800000|2023-01-19 10:40:00|579.62|570.82|579.29|570.49|580.07|571.27|579.11|570.31|111
1674125100000|2023-01-19 10:45:00|579.24|570.44|580.7|571.9|580.7|571.9|578.81|570.01|193
1674125400000|2023-01-19 10:50:00|580.65|571.85|580.82|572.02|581.19|572.39|580.55|571.75|115
1674125700000|2023-01-19 10:55:00|580.9|572.1|581.5|572.7|582.27|573.47|580.9|572.1|219
1674126000000|2023-01-19 11:00:00|581.55|572.75|579.5|570.7|582.15|573.35|578.9|570.1|311
1674126300000|2023-01-19 11:05:00|579.47|570.67|579.7|570.9|580.1|571.3|579|570.2|221
1674126600000|2023-01-19 11:10:00|579.69|570.89|579.95|571.15|582.1|573.3|579.45|570.65|418
1674126900000|2023-01-19 11:15:00|579.96|571.16|578.75|569.95|580.25|571.45|578.55|569.75|398
1674127200000|2023-01-19 11:20:00|578.74|569.94|578.54|569.74|578.8|570|576.15|567.35|482
1674127500000|2023-01-19 11:25:00|578.64|569.84|577.53|568.73|579.15|570.35|577.08|568.28|583
1674127800000|2023-01-19 11:30:00|577.5|568.7|578.5|569.7|578.58|569.78|576.76|567.96|544
1674128100000|2023-01-19 11:35:00|578.49|569.69|576.35|567.55|578.59|569.79|576.2|567.4|361
1674128400000|2023-01-19 11:40:00|576.3|567.5|576.35|567.55|576.5|567.7|574.86|566.06|378
1674128700000|2023-01-19 11:45:00|576.38|567.58|576.9|568.1|577|568.2|576.23|567.43|231
1674129000000|2023-01-19 11:50:00|576.88|568.08|577.4|568.6|577.4|568.6|576.54|567.74|245
1674129300000|2023-01-19 11:55:00|577.35|568.55|576.85|568.05|577.45|568.65|576.79|567.99|201
1674129600000|2023-01-19 12:00:00|576.75|567.95|576.45|567.65|577.05|568.25|575.21|566.41|287
1674129900000|2023-01-19 12:05:00|576.5|567.7|578.01|569.21|578.05|569.25|576.1|567.3|291
1674130200000|2023-01-19 12:10:00|578.02|569.22|578.5|569.7|579.48|570.68|577.75|568.95|178
1674130500000|2023-01-19 12:15:00|578.48|569.68|579.2|570.4|579.38|570.58|577.75|568.95|279
1674130800000|2023-01-19 12:20:00|579.23|570.43|578.55|569.75|579.24|570.44|578.25|569.45|282
1674131100000|2023-01-19 12:25:00|578.58|569.78|578.65|569.85|579.2|570.4|578.3|569.5|148
1674131400000|2023-01-19 12:30:00|578.66|569.86|577.15|568.35|578.66|569.86|576.85|568.05|288
1674131700000|2023-01-19 12:35:00|577.16|568.36|576.75|567.95|577.8|569|576.45|567.65|277
1674132000000|2023-01-19 12:40:00|576.71|567.91|575.35|566.55|576.75|567.95|575.35|566.55|339
1674132300000|2023-01-19 12:45:00|575.4|566.6|574.75|565.95|576.4|567.6|573.7|564.9|476
1674132600000|2023-01-19 12:50:00|574.8|566|574.96|566.16|575.5|566.7|572.8|564|285
1674132900000|2023-01-19 12:55:00|574.98|566.18|576.22|567.42|576.25|567.45|574.91|566.11|455
1674133200000|2023-01-19 13:00:00|576.23|567.43|574.93|566.13|576.6|567.8|574.74|565.94|342
1674133500000|2023-01-19 13:05:00|574.96|566.16|574.75|565.95|575.35|566.55|574.34|565.54|249
1674133800000|2023-01-19 13:10:00|574.8|566|571.62|562.82|574.85|566.05|571.5|562.7|467
1674134100000|2023-01-19 13:15:00|571.61|562.81|570.78|561.98|573.6|564.8|570.78|561.98|579
1674134400000|2023-01-19 13:20:00|570.8|562|572.55|563.75|573.25|564.45|570.71|561.91|546
1674134700000|2023-01-19 13:25:00|572.5|563.7|576.45|567.65|576.7|567.9|572.08|563.28|616
1674135000000|2023-01-19 13:30:00|576.63|567.83|576.44|567.64|577.45|568.65|573.65|564.85|766
1674135300000|2023-01-19 13:35:00|576.4|567.6|577.25|568.45|577.39|568.59|575.04|566.24|489
1674135600000|2023-01-19 13:40:00|577.2|568.4|577.7|568.9|577.95|569.15|576.78|567.98|529
1674135900000|2023-01-19 13:45:00|577.6|568.8|577.25|568.45|579|570.2|576.85|568.05|143
1674136200000|2023-01-19 13:50:00|577.2|568.4|578|569.2|578.33|569.53|576.3|567.5|154
1674136500000|2023-01-19 13:55:00|578.03|569.23|577.84|569.04|578.2|569.4|577.3|568.5|327
1674136800000|2023-01-19 14:00:00|577.8|569|578.51|569.71|579.8|571|577.65|568.85|407
1674137100000|2023-01-19 14:05:00|578.47|569.67|576.12|567.32|578.67|569.87|575.25|566.45|562
1674137400000|2023-01-19 14:10:00|576.13|567.33|575.92|567.12|576.13|567.33|573.85|565.05|478
1674137700000|2023-01-19 14:15:00|575.93|567.13|574|565.2|576.27|567.47|573.99|565.19|380
1674138000000|2023-01-19 14:20:00|573.99|565.19|575.55|566.75|575.7|566.9|573|564.2|479
1674138300000|2023-01-19 14:25:00|575.5|566.7|575.73|566.93|576.35|567.55|574.23|565.43|450
1674138600000|2023-01-19 14:30:00|575.79|566.99|578.8|570|579.35|570.55|575.7|566.9|689
1674138900000|2023-01-19 14:35:00|578.85|570.05|579.1|570.3|579.84|571.04|576.9|568.1|627
1674139200000|2023-01-19 14:40:00|579.13|570.33|577.7|568.9|580.83|572.03|577.55|568.75|634
1674139500000|2023-01-19 14:45:00|577.75|568.95|575.6|566.8|577.9|569.1|575.4|566.6|589
1674139800000|2023-01-19 14:50:00|575.55|566.75|576.9|568.1|578.95|570.15|575.5|566.7|566
1674140100000|2023-01-19 14:55:00|576.8|568|579.23|570.43|579.48|570.68|576.8|568|508
1674140400000|2023-01-19 15:00:00|579.25|570.45|579.17|570.37|580.2|571.4|578.16|569.36|568
1674140700000|2023-01-19 15:05:00|579.14|570.34|580.73|571.93|581.8|573|579.14|570.34|636
1674141000000|2023-01-19 15:10:00|580.69|571.89|580.82|572.02|581.63|572.83|579.88|571.08|534
1674141300000|2023-01-19 15:15:00|580.81|572.01|582.66|573.86|584|575.2|580.72|571.92|540
1674141600000|2023-01-19 15:20:00|582.65|573.85|581.43|572.63|583.35|574.55|581.15|572.35|498
1674141900000|2023-01-19 15:25:00|581.44|572.64|580.55|571.75|581.93|573.13|580.05|571.25|365
1674142200000|2023-01-19 15:30:00|580.5|571.7|580.1|571.3|580.61|571.81|579.75|570.95|121
1674142500000|2023-01-19 15:35:00|580.15|571.35|580.64|571.84|580.87|572.07|579.3|570.5|330
1674142800000|2023-01-19 15:40:00|580.69|571.89|579.63|570.83|581.26|572.46|579.4|570.6|493
1674143100000|2023-01-19 15:45:00|579.61|570.81|578.39|569.59|579.61|570.81|578.35|569.55|542
1674143400000|2023-01-19 15:50:00|578.43|569.63|578.54|569.74|578.83|570.03|577.96|569.16|485
1674143700000|2023-01-19 15:55:00|578.51|569.71|578.24|569.44|578.58|569.78|577.46|568.66|555
1674144000000|2023-01-19 16:00:00|578.25|569.45|577.69|568.89|578.73|569.93|577.3|568.5|603
1674144300000|2023-01-19 16:05:00|577.67|568.87|579.23|570.43|579.49|570.69|576.78|567.98|489
1674144600000|2023-01-19 16:10:00|579.22|570.42|580.8|572|581.35|572.55|579.15|570.35|534
1674144900000|2023-01-19 16:15:00|580.78|571.98|580.81|572.01|580.96|572.16|579.85|571.05|310
1674145200000|2023-01-19 16:20:00|580.84|572.04|580.4|571.6|580.87|572.07|579.55|570.75|397
1674145500000|2023-01-19 16:25:00|580.45|571.65|580.49|571.69|580.79|571.99|580.31|571.51|377
1674145800000|2023-01-19 16:30:00|580.48|571.68|579.2|570.4|580.54|571.74|579|570.2|284
1674146100000|2023-01-19 16:35:00|579.15|570.35|579.62|570.82|579.63|570.83|578.6|569.8|414
1674146400000|2023-01-19 16:40:00|579.63|570.83|578.2|569.4|579.63|570.83|577.95|569.15|478
1674146700000|2023-01-19 16:45:00|578|569.2|579.75|570.95|579.85|571.05|578|569.2|410
1674147000000|2023-01-19 16:50:00|579.8|571|579.23|570.43|580.05|571.25|578.85|570.05|353
1674147300000|2023-01-19 16:55:00|579.28|570.48|579.15|570.35|580.07|571.27|579.05|570.25|374
1674147600000|2023-01-19 17:00:00|579.2|570.4|580.13|571.33|580.52|571.72|579.05|570.25|509
1674147900000|2023-01-19 17:05:00|580.11|571.31|579.62|570.82|580.38|571.58|579.42|570.62|419
1674148200000|2023-01-19 17:10:00|579.61|570.81|581.2|572.4|581.2|572.4|579.6|570.8|448
1674148500000|2023-01-19 17:15:00|581.17|572.37|580.8|572|581.67|572.87|580.8|572|468
1674148800000|2023-01-19 17:20:00|580.78|571.98|579.68|570.88|580.85|572.05|579.55|570.75|356
1674149100000|2023-01-19 17:25:00|579.42|570.62|580|571.2|580.27|571.47|579.1|570.3|310
1674149400000|2023-01-19 17:30:00|579.96|571.16|579.05|570.25|580|571.2|578.76|569.96|306
1674149700000|2023-01-19 17:35:00|579.07|570.27|579|570.2|579.68|570.88|578.89|570.09|291
1674150000000|2023-01-19 17:40:00|578.97|570.17|578.6|569.8|579.11|570.31|578.36|569.56|320
1674150300000|2023-01-19 17:45:00|578.61|569.81|578.65|569.85|579.57|570.77|578.06|569.26|353
1674150600000|2023-01-19 17:50:00|578.7|569.9|576.05|567.25|578.95|570.15|575.25|566.45|565
1674150900000|2023-01-19 17:55:00|576.1|567.3|576.88|568.08|577.43|568.63|575.79|566.99|418
1674151200000|2023-01-19 18:00:00|576.83|568.03|576.77|567.97|577.6|568.8|576|567.2|456
1674151500000|2023-01-19 18:05:00|576.72|567.92|576.63|567.83|577.02|568.22|576.01|567.21|242
1674151800000|2023-01-19 18:10:00|576.61|567.81|576.64|567.84|576.72|567.92|575.75|566.95|288
1674152100000|2023-01-19 18:15:00|576.6|567.8|577.41|568.61|577.48|568.68|575.8|567|385
1674152400000|2023-01-19 18:20:00|577.4|568.6|577.3|568.5|578.23|569.43|577.03|568.23|486
1674152700000|2023-01-19 18:25:00|577.35|568.55|577.12|568.32|577.48|568.68|576.23|567.43|468
1674153000000|2023-01-19 18:30:00|577.17|568.37|576.81|568.01|577.31|568.51|576.38|567.58|533
1674153300000|2023-01-19 18:35:00|576.8|568|578.47|569.67|578.49|569.69|576.5|567.7|469
1674153600000|2023-01-19 18:40:00|578.46|569.66|579.05|570.25|579.2|570.4|578.19|569.39|477
1674153900000|2023-01-19 18:45:00|579.03|570.23|579.49|570.69|579.8|571|578.53|569.73|458
1674154200000|2023-01-19 18:50:00|579.47|570.67|579.4|570.6|579.63|570.83|578.44|569.64|485
1674154500000|2023-01-19 18:55:00|579.39|570.59|580.12|571.32|580.17|571.37|579.38|570.58|444
1674154800000|2023-01-19 19:00:00|580.06|571.26|580.2|571.4|580.63|571.83|579.53|570.73|607
1674155100000|2023-01-19 19:05:00|580.19|571.39|580.93|572.13|581.02|572.22|579.9|571.1|395
1674155400000|2023-01-19 19:10:00|580.92|572.12|583.38|574.58|583.8|575|580.77|571.97|439
1674155700000|2023-01-19 19:15:00|583.41|574.61|583.31|574.51|583.9|575.1|582.35|573.55|626
1674156000000|2023-01-19 19:20:00|583.41|574.61|585.69|576.89|585.78|576.98|583.18|574.38|507
1674156300000|2023-01-19 19:25:00|585.58|576.78|584|575.2|585.98|577.18|583.8|575|416
1674156600000|2023-01-19 19:30:00|584.01|575.21|583.74|574.94|585.7|576.9|583.43|574.63|550
1674156900000|2023-01-19 19:35:00|583.76|574.96|582.61|573.81|584.1|575.3|582.28|573.48|607
1674157200000|2023-01-19 19:40:00|582.64|573.84|583.2|574.4|583.49|574.69|582.31|573.51|549
1674157500000|2023-01-19 19:45:00|583.15|574.35|584.2|575.4|585.75|576.95|583.07|574.27|522
1674157800000|2023-01-19 19:50:00|584.19|575.39|584.02|575.22|584.6|575.8|583.66|574.86|439
1674158100000|2023-01-19 19:55:00|584.07|575.27|584.17|575.37|585.48|576.68|583.88|575.08|410
1674158400000|2023-01-19 20:00:00|584.18|575.38|585.32|576.52|586.1|577.3|584.14|575.34|555
1674158700000|2023-01-19 20:05:00|585.25|576.45|585.31|576.51|585.58|576.78|584.71|575.91|449
1674159000000|2023-01-19 20:10:00|585.3|576.5|586.1|577.3|586.51|577.71|585.27|576.47|339
1674159300000|2023-01-19 20:15:00|586.09|577.29|587.71|578.91|587.78|578.98|586.06|577.26|434
1674159600000|2023-01-19 20:20:00|587.82|579.02|586.94|578.14|588.36|579.56|586|577.2|598
1674159900000|2023-01-19 20:25:00|586.95|578.15|586.95|578.15|588.53|579.73|585.93|577.13|637
1674160200000|2023-01-19 20:30:00|586.93|578.13|585.4|576.6|587.26|578.46|584.36|575.56|590
1674160500000|2023-01-19 20:35:00|585.45|576.65|585.7|576.9|586.2|577.4|585.45|576.65|194
1674160800000|2023-01-19 20:40:00|585.72|576.92|584.6|575.8|585.9|577.1|584|575.2|235
1674161100000|2023-01-19 20:45:00|584.7|575.9|585.65|576.85|585.8|577|584.7|575.9|277
1674161400000|2023-01-19 20:50:00|585.6|576.8|586.45|577.65|586.55|577.75|585.4|576.6|197
1674161700000|2023-01-19 20:55:00|586.41|577.61|586.16|577.36|586.7|577.9|586.05|577.25|212
1674162000000|2023-01-19 21:00:00|586.19|577.39|584.91|576.11|587.05|578.25|584.9|576.1|431
1674162300000|2023-01-19 21:05:00|584.94|576.14|585.2|576.4|585.36|576.56|584.57|575.77|298
1674162600000|2023-01-19 21:10:00|585.19|576.39|584.1|575.3|585.2|576.4|583.4|574.6|304
1674162900000|2023-01-19 21:15:00|584.12|575.32|583.75|574.95|584.69|575.89|583.65|574.85|177
1674163200000|2023-01-19 21:20:00|583.9|575.1|584.12|575.32|584.3|575.5|583.45|574.65|87
1674163500000|2023-01-19 21:25:00|584.17|575.37|584.75|575.95|584.95|576.15|584.17|575.37|161
1674163800000|2023-01-19 21:30:00|584.74|575.94|584.18|575.38|584.74|575.94|583.73|574.93|164
1674164100000|2023-01-19 21:35:00|584.15|575.35|583.65|574.85|584.35|575.55|583.5|574.7|141
1674164400000|2023-01-19 21:40:00|583.62|574.82|581.9|573.1|583.62|574.82|581.71|572.91|241
1674164700000|2023-01-19 21:45:00|581.97|573.17|581.98|573.18|582.78|573.98|581.8|573|333
1674165000000|2023-01-19 21:50:00|582|573.2|582.58|573.78|582.8|574|581.9|573.1|271
1674165300000|2023-01-19 21:55:00|582.55|573.75|581.7|572.9|582.6|573.8|581.3|572.5|335
1674165600000|2023-01-19 22:00:00|581.71|572.91|582.72|573.92|583.08|574.28|581.56|572.76|288
1674165900000|2023-01-19 22:05:00|582.73|573.93|583.55|574.75|583.67|574.87|582.73|573.93|296
1674166200000|2023-01-19 22:10:00|583.54|574.74|583.32|574.52|583.54|574.74|582.91|574.11|203
1674166500000|2023-01-19 22:15:00|583.31|574.51|583.36|574.56|583.39|574.59|582.71|573.91|248
1674166800000|2023-01-19 22:20:00|583.38|574.58|582.7|573.9|583.52|574.72|582.68|573.88|76
1674167100000|2023-01-19 22:25:00|582.69|573.89|582.53|573.73|582.92|574.12|581.91|573.11|161
1674167400000|2023-01-19 22:30:00|582.55|573.75|582.06|573.26|583.37|574.57|582.04|573.24|205
1674167700000|2023-01-19 22:35:00|582.05|573.25|582.93|574.13|582.94|574.14|581.86|573.06|163
1674168000000|2023-01-19 22:40:00|582.94|574.14|582.5|573.7|583.31|574.51|582.5|573.7|180
1674168300000|2023-01-19 22:45:00|582.48|573.68|582.6|573.8|582.62|573.82|582.34|573.54|106
1674168600000|2023-01-19 22:50:00|582.64|573.84|582.68|573.88|583.63|574.83|582.64|573.84|153
1674168900000|2023-01-19 22:55:00|582.7|573.9|583.6|574.8|584.02|575.22|582.56|573.76|300
1674169200000|2023-01-19 23:00:00|583.52|574.72|584.09|575.29|584.5|575.7|582.95|574.15|272
1674169500000|2023-01-19 23:05:00|584.07|575.27|583.5|574.7|584.25|575.45|583.2|574.4|257
1674169800000|2023-01-19 23:10:00|583.45|574.65|582.7|573.9|584.2|575.4|582.42|573.62|195
1674170100000|2023-01-19 23:15:00|582.69|573.89|582.65|573.85|583.3|574.5|582.65|573.85|189
1674170400000|2023-01-19 23:20:00|582.6|573.8|583.15|574.35|583.2|574.4|582.34|573.54|114
1674170700000|2023-01-19 23:25:00|583.2|574.4|584.1|575.3|584.1|575.3|583.2|574.4|196
1674171000000|2023-01-19 23:30:00|584.15|575.35|585.1|576.3|585.1|576.3|584|575.2|315
1674171300000|2023-01-19 23:35:00|584.98|576.18|584.15|575.35|585.2|576.4|584.15|575.35|99
1674171600000|2023-01-19 23:40:00|584.45|575.65|584.6|575.8|584.6|575.8|583.9|575.1|125
1674171900000|2023-01-19 23:45:00|584.57|575.77|583.98|575.18|584.57|575.77|583.98|575.18|120
1674172200000|2023-01-19 23:50:00|584.03|575.23|584.75|575.95|585|576.2|583.97|575.17|170
1674172500000|2023-01-19 23:55:00|584.8|576|584.55|575.75|586.07|577.27|584.5|575.7|255
1674172800000|2023-01-20 00:00:00|584.6|575.8|585.6|576.8|585.7|576.9|583.65|574.85|274
1674173100000|2023-01-20 00:05:00|585.61|576.81|583.25|574.45|587|578.2|583.25|574.45|268
1674173400000|2023-01-20 00:10:00|583.3|574.5|583.22|574.42|584.9|576.1|581.5|572.7|500
1674173700000|2023-01-20 00:15:00|583.25|574.45|583.05|574.25|583.45|574.65|581.5|572.7|400
1674174000000|2023-01-20 00:20:00|583.1|574.3|583.45|574.65|583.95|575.15|582.15|573.35|232
1674174300000|2023-01-20 00:25:00|583.46|574.66|584.75|575.95|585.45|576.65|583.19|574.39|370
1674174600000|2023-01-20 00:30:00|584.8|576|583.9|575.1|585.85|577.05|583.7|574.9|382
1674174900000|2023-01-20 00:35:00|583.95|575.15|584.95|576.15|585.56|576.76|583.89|575.09|346
1674175200000|2023-01-20 00:40:00|584.98|576.18|584.3|575.5|585.11|576.31|583.63|574.83|293
1674175500000|2023-01-20 00:45:00|584.31|575.51|584.4|575.6|584.92|576.12|583.6|574.8|322
1674175800000|2023-01-20 00:50:00|584.45|575.65|583.65|574.85|584.45|575.65|583.5|574.7|178
1674176100000|2023-01-20 00:55:00|583.7|574.9|583.41|574.61|584.05|575.25|583.4|574.6|171
1674176400000|2023-01-20 01:00:00|583.42|574.62|582.11|573.31|583.55|574.75|582.11|573.31|201
1674176700000|2023-01-20 01:05:00|582.12|573.32|582.65|573.85|582.8|574|581.87|573.07|207
1674177000000|2023-01-20 01:10:00|582.62|573.82|584.32|575.52|584.35|575.55|582.62|573.82|241
1674177300000|2023-01-20 01:15:00|584.3|575.5|584.65|575.85|585.45|576.65|583.86|575.06|250
1674177600000|2023-01-20 01:20:00|584.68|575.88|585.55|576.75|585.9|577.1|584.4|575.6|169
1674177900000|2023-01-20 01:25:00|585.63|576.83|587.85|579.05|587.98|579.18|585.5|576.7|285
1674178200000|2023-01-20 01:30:00|587.83|579.03|587.01|578.21|588.15|579.35|586.2|577.4|479
1674178500000|2023-01-20 01:35:00|587.03|578.23|587.38|578.58|587.83|579.03|586.6|577.8|508
1674178800000|2023-01-20 01:40:00|587.4|578.6|587.66|578.86|588.4|579.6|587.28|578.48|413
1674179100000|2023-01-20 01:45:00|587.65|578.85|588.21|579.41|588.67|579.87|587.32|578.52|349
1674179400000|2023-01-20 01:50:00|588.2|579.4|588.83|580.03|589.3|580.5|587.95|579.15|481
1674179700000|2023-01-20 01:55:00|588.85|580.05|589.1|580.3|590.1|581.3|588.85|580.05|397
1674180000000|2023-01-20 02:00:00|589.13|580.33|590.45|581.65|591.45|582.65|589.13|580.33|266
1674180300000|2023-01-20 02:05:00|590.4|581.6|590|581.2|590.48|581.68|589|580.2|205
1674180600000|2023-01-20 02:10:00|590.05|581.25|589|580.2|590.4|581.6|588.9|580.1|320
1674180900000|2023-01-20 02:15:00|588.98|580.18|590.56|581.76|590.67|581.87|588.56|579.76|256
1674181200000|2023-01-20 02:20:00|590.6|581.8|590.45|581.65|591.2|582.4|589.45|580.65|487
1674181500000|2023-01-20 02:25:00|590.44|581.64|591.23|582.43|591.42|582.62|590|581.2|313
1674181800000|2023-01-20 02:30:00|591.26|582.46|590.84|582.04|592.43|583.63|590.51|581.71|508
1674182100000|2023-01-20 02:35:00|590.79|581.99|590.1|581.3|591.4|582.6|589.7|580.9|357
1674182400000|2023-01-20 02:40:00|590.05|581.25|589.08|580.28|590.05|581.25|589|580.2|222
1674182700000|2023-01-20 02:45:00|589.03|580.23|589.1|580.3|589.5|580.7|588.05|579.25|305
1674183000000|2023-01-20 02:50:00|589.15|580.35|588.12|579.32|589.49|580.69|588.11|579.31|252
1674183300000|2023-01-20 02:55:00|588.11|579.31|587.8|579|588.7|579.9|587.72|578.92|268
1674183600000|2023-01-20 03:00:00|587.82|579.02|589.37|580.57|589.5|580.7|587.8|579|373
1674183900000|2023-01-20 03:05:00|589.34|580.54|589.78|580.98|589.8|581|589|580.2|216
1674184200000|2023-01-20 03:10:00|589.77|580.97|589.38|580.58|589.77|580.97|589.32|580.52|151
1674184500000|2023-01-20 03:15:00|589.39|580.59|588|579.2|589.7|580.9|587.81|579.01|278
1674184800000|2023-01-20 03:20:00|588.01|579.21|589.2|580.4|589.4|580.6|587.88|579.08|219
1674185100000|2023-01-20 03:25:00|589.22|580.42|589.89|581.09|590.2|581.4|589.22|580.42|261
1674185400000|2023-01-20 03:30:00|589.9|581.1|590.5|581.7|590.55|581.75|589.87|581.07|180
1674185700000|2023-01-20 03:35:00|590.55|581.75|589.5|580.7|590.62|581.82|589.4|580.6|234
1674186000000|2023-01-20 03:40:00|589.51|580.71|591|582.2|591.26|582.46|589.43|580.63|201
1674186300000|2023-01-20 03:45:00|591.05|582.25|590.15|581.35|591.2|582.4|590.05|581.25|158
1674186600000|2023-01-20 03:50:00|590.18|581.38|589.7|580.9|590.5|581.7|589.7|580.9|139
1674186900000|2023-01-20 03:55:00|589.68|580.88|589.6|580.8|589.7|580.9|589.08|580.28|194
1674187200000|2023-01-20 04:00:00|589.61|580.81|591|582.2|591.4|582.6|589.15|580.35|291
1674187500000|2023-01-20 04:05:00|591.05|582.25|590.32|581.52|591.4|582.6|590.02|581.22|188
1674187800000|2023-01-20 04:10:00|590.34|581.54|591.22|582.42|591.35|582.55|590.25|581.45|245
1674188100000|2023-01-20 04:15:00|591.23|582.43|591.6|582.8|591.61|582.81|590.11|581.31|347
1674188400000|2023-01-20 04:20:00|591.61|582.81|591.24|582.44|591.65|582.85|591.05|582.25|188
1674188700000|2023-01-20 04:25:00|591.29|582.49|592.1|583.3|592.36|583.56|591.28|582.48|285
1674189000000|2023-01-20 04:30:00|592.22|583.42|591.9|583.1|592.42|583.62|591.8|583|342
1674189300000|2023-01-20 04:35:00|591.95|583.15|590.39|581.59|592.27|583.47|590.31|581.51|212
1674189600000|2023-01-20 04:40:00|590.36|581.56|587.75|578.95|590.7|581.9|587.6|578.8|497
1674189900000|2023-01-20 04:45:00|587.7|578.9|588.56|579.76|588.84|580.04|587.55|578.75|494
1674190200000|2023-01-20 04:50:00|588.54|579.74|585.7|576.9|589.1|580.3|585.2|576.4|450
1674190500000|2023-01-20 04:55:00|585.67|576.87|586.12|577.32|587.55|578.75|585.27|576.47|508
1674190800000|2023-01-20 05:00:00|586.11|577.31|587.4|578.6|587.48|578.68|584.61|575.81|617
1674191100000|2023-01-20 05:05:00|587.41|578.61|587.62|578.82|588.15|579.35|586.73|577.93|401
1674191400000|2023-01-20 05:10:00|587.72|578.92|587.87|579.07|588|579.2|586.95|578.15|489
1674191700000|2023-01-20 05:15:00|587.88|579.08|587.73|578.93|588.43|579.63|586.85|578.05|439
1674192000000|2023-01-20 05:20:00|587.76|578.96|585.8|577|587.76|578.96|585.55|576.75|377
1674192300000|2023-01-20 05:25:00|585.75|576.95|586|577.2|586.35|577.55|585.14|576.34|309
1674192600000|2023-01-20 05:30:00|586.05|577.25|585|576.2|586.05|577.25|584.6|575.8|388
1674192900000|2023-01-20 05:35:00|585.05|576.25|584.68|575.88|586.15|577.35|584.15|575.35|441
1674193200000|2023-01-20 05:40:00|584.7|575.9|585.64|576.84|586.26|577.46|584.3|575.5|350
1674193500000|2023-01-20 05:45:00|585.65|576.85|586.62|577.82|587.3|578.5|585|576.2|314
1674193800000|2023-01-20 05:50:00|586.63|577.83|586.1|577.3|587.53|578.73|586.1|577.3|249
1674194100000|2023-01-20 05:55:00|586.06|577.26|585.82|577.02|586.43|577.63|584.85|576.05|306
1674194400000|2023-01-20 06:00:00|585.7|576.9|585.8|577|585.95|577.15|584.4|575.6|394
1674194700000|2023-01-20 06:05:00|585.82|577.02|587|578.2|587|578.2|585.4|576.6|263
1674195000000|2023-01-20 06:10:00|587.05|578.25|586.5|577.7|587.09|578.29|586.17|577.37|169
1674195300000|2023-01-20 06:15:00|586.48|577.68|585.68|576.88|586.48|577.68|585|576.2|366
1674195600000|2023-01-20 06:20:00|585.73|576.93|586.35|577.55|586.6|577.8|584.84|576.04|330
1674195900000|2023-01-20 06:25:00|586.3|577.5|586.94|578.14|587.11|578.31|586.23|577.43|290
1674196200000|2023-01-20 06:30:00|586.95|578.15|587.37|578.57|588.21|579.41|586.55|577.75|241
1674196500000|2023-01-20 06:35:00|587.38|578.58|587.52|578.72|587.65|578.85|586.45|577.65|241
1674196800000|2023-01-20 06:40:00|587.57|578.77|586.85|578.05|587.58|578.78|585.97|577.17|229
1674197100000|2023-01-20 06:45:00|586.83|578.03|586.4|577.6|587.24|578.44|586.34|577.54|213
1674197400000|2023-01-20 06:50:00|586.55|577.75|585.85|577.05|586.7|577.9|585.63|576.83|224
1674197700000|2023-01-20 06:55:00|585.9|577.1|585.65|576.85|586.05|577.25|584.85|576.05|274
1674198000000|2023-01-20 07:00:00|585.6|576.8|587.08|578.28|587.09|578.29|585.17|576.37|270
1674198300000|2023-01-20 07:05:00|587.05|578.25|587.41|578.61|587.65|578.85|586.7|577.9|209
1674198600000|2023-01-20 07:10:00|587.43|578.63|586.08|577.28|587.44|578.64|585.4|576.6|224
1674198900000|2023-01-20 07:15:00|586.03|577.23|587.06|578.26|587.12|578.32|585.17|576.37|337
1674199200000|2023-01-20 07:20:00|587.1|578.3|589|580.2|589.05|580.25|586.9|578.1|161
1674199500000|2023-01-20 07:25:00|588.95|580.15|590.35|581.55|590.35|581.55|588.4|579.6|227
1674199800000|2023-01-20 07:30:00|590.3|581.5|589.25|580.45|590.7|581.9|588.78|579.98|304
1674200100000|2023-01-20 07:35:00|589.23|580.43|588.94|580.14|589.6|580.8|588.9|580.1|237
1674200400000|2023-01-20 07:40:00|588.99|580.19|589.26|580.46|589.45|580.65|588.92|580.12|244
1674200700000|2023-01-20 07:45:00|589.15|580.35|588.97|580.17|589.45|580.65|588.85|580.05|70
1674201000000|2023-01-20 07:50:00|588.96|580.16|588.11|579.31|589|580.2|588.11|579.31|272
1674201300000|2023-01-20 07:55:00|588.12|579.32|588.18|579.38|588.27|579.47|588|579.2|223
1674201600000|2023-01-20 08:00:00|588.14|579.34|587.41|578.61|588.27|579.47|586.95|578.15|254
1674201900000|2023-01-20 08:05:00|587.44|578.64|588.1|579.3|588.2|579.4|586.95|578.15|430
1674202200000|2023-01-20 08:10:00|588.11|579.31|587.45|578.65|588.4|579.6|587.15|578.35|249
1674202500000|2023-01-20 08:15:00|587.4|578.6|587.45|578.65|587.6|578.8|587.11|578.31|198
1674202800000|2023-01-20 08:20:00|587.55|578.75|585.91|577.11|587.88|579.08|585.79|576.99|316
1674203100000|2023-01-20 08:25:00|585.96|577.16|586.2|577.4|586.5|577.7|585.42|576.62|318
1674203400000|2023-01-20 08:30:00|586.16|577.36|586.6|577.8|586.66|577.86|585.4|576.6|255
1674203700000|2023-01-20 08:35:00|586.65|577.85|587.6|578.8|587.6|578.8|586.65|577.85|290
1674204000000|2023-01-20 08:40:00|587.55|578.75|587.99|579.19|588.05|579.25|587.26|578.46|436
1674204300000|2023-01-20 08:45:00|588|579.2|587.81|579.01|588.11|579.31|587.5|578.7|298
1674204600000|2023-01-20 08:50:00|587.69|578.89|586.45|577.65|587.69|578.89|586.45|577.65|208
1674204900000|2023-01-20 08:55:00|586.4|577.6|587.59|578.79|587.59|578.79|586.15|577.35|332
1674205200000|2023-01-20 09:00:00|587.54|578.74|587.25|578.45|587.6|578.8|586.8|578|177
1674205500000|2023-01-20 09:05:00|587.22|578.42|583.93|575.13|587.35|578.55|583.65|574.85|231
1674205800000|2023-01-20 09:10:00|584.05|575.25|584.25|575.45|584.71|575.91|583.06|574.26|269
1674206100000|2023-01-20 09:15:00|584.15|575.35|584.6|575.8|584.88|576.08|582.6|573.8|295
1674206400000|2023-01-20 09:20:00|584.68|575.88|585.41|576.61|585.81|577.01|584.68|575.88|216
1674206700000|2023-01-20 09:25:00|585.42|576.62|585.75|576.95|585.85|577.05|585.13|576.33|178
1674207000000|2023-01-20 09:30:00|585.73|576.93|586.51|577.71|586.6|577.8|585.04|576.24|180
1674207300000|2023-01-20 09:35:00|586.5|577.7|586.6|577.8|587.24|578.44|586.3|577.5|299
1674207600000|2023-01-20 09:40:00|586.55|577.75|585.59|576.79|586.61|577.81|585.51|576.71|205
1674207900000|2023-01-20 09:45:00|585.61|576.81|586.6|577.8|586.75|577.95|585.35|576.55|234
1674208200000|2023-01-20 09:50:00|586.61|577.81|587.14|578.34|587.53|578.73|586.11|577.31|356
1674208500000|2023-01-20 09:55:00|587.08|578.28|586.73|577.93|587.39|578.59|586.13|577.33|279
1674208800000|2023-01-20 10:00:00|586.72|577.92|586.32|577.52|586.8|578|586.22|577.42|207
1674209100000|2023-01-20 10:05:00|586.31|577.51|584.7|575.9|586.6|577.8|584.7|575.9|207
1674209400000|2023-01-20 10:10:00|584.71|575.91|584.8|576|584.85|576.05|584.12|575.32|258
1674209700000|2023-01-20 10:15:00|584.85|576.05|584.65|575.85|584.85|576.05|583.6|574.8|199
1674210000000|2023-01-20 10:20:00|584.7|575.9|584.6|575.8|584.7|575.9|583.44|574.64|298
1674210300000|2023-01-20 10:25:00|584.65|575.85|584.54|575.74|584.85|576.05|584.12|575.32|298
1674210600000|2023-01-20 10:30:00|584.5|575.7|584.8|576|584.94|576.14|584.15|575.35|326
1674210900000|2023-01-20 10:35:00|584.78|575.98|584.81|576.01|585.23|576.43|584.6|575.8|192
1674211200000|2023-01-20 10:40:00|584.8|576|584.32|575.52|584.98|576.18|583.79|574.99|174
1674211500000|2023-01-20 10:45:00|584.3|575.5|585.48|576.68|585.48|576.68|584.16|575.36|174
1674211800000|2023-01-20 10:50:00|585.45|576.65|584.83|576.03|585.5|576.7|584.4|575.6|242
1674212100000|2023-01-20 10:55:00|584.86|576.06|585.4|576.6|585.71|576.91|584.77|575.97|199
1674212400000|2023-01-20 11:00:00|585.41|576.61|585.7|576.9|585.7|576.9|584.96|576.16|170
1674212700000|2023-01-20 11:05:00|585.66|576.86|585.44|576.64|585.8|577|585.1|576.3|207
1674213000000|2023-01-20 11:10:00|585.39|576.59|584.9|576.1|585.46|576.66|584.59|575.79|120
1674213300000|2023-01-20 11:15:00|584.88|576.08|585.05|576.25|585.7|576.9|584.81|576.01|136
1674213600000|2023-01-20 11:20:00|585|576.2|584.02|575.22|585|576.2|583.85|575.05|172
1674213900000|2023-01-20 11:25:00|583.97|575.17|583.33|574.53|584.14|575.34|582.17|573.37|294
1674214200000|2023-01-20 11:30:00|583.32|574.52|583|574.2|583.54|574.74|582.6|573.8|156
1674214500000|2023-01-20 11:35:00|583.02|574.22|582.82|574.02|583.52|574.72|582.3|573.5|202
1674214800000|2023-01-20 11:40:00|582.81|574.01|581.25|572.45|583.07|574.27|581.15|572.35|295
1674215100000|2023-01-20 11:45:00|581.23|572.43|582.35|573.55|582.54|573.74|581.2|572.4|267
1674215400000|2023-01-20 11:50:00|582.3|573.5|581.5|572.7|582.45|573.65|581.5|572.7|96
1674215700000|2023-01-20 11:55:00|581.45|572.65|580.81|572.01|581.8|573|580.2|571.4|257
1674216000000|2023-01-20 12:00:00|580.82|572.02|580.9|572.1|580.95|572.15|579.8|571|242
1674216300000|2023-01-20 12:05:00|580.89|572.09|581.55|572.75|581.89|573.09|580.61|571.81|214
1674216600000|2023-01-20 12:10:00|581.5|572.7|581.65|572.85|581.95|573.15|581.1|572.3|122
1674216900000|2023-01-20 12:15:00|581.6|572.8|583.07|574.27|583.08|574.28|580.83|572.03|309
1674217200000|2023-01-20 12:20:00|583.09|574.29|583.08|574.28|583.6|574.8|582.55|573.75|234
1674217500000|2023-01-20 12:25:00|583.1|574.3|584.25|575.45|584.25|575.45|583.05|574.25|293
1674217800000|2023-01-20 12:30:00|584.24|575.44|584.29|575.49|584.45|575.65|583.5|574.7|272
1674218100000|2023-01-20 12:35:00|584.25|575.45|585.14|576.34|585.14|576.34|583.55|574.75|256
1674218400000|2023-01-20 12:40:00|585.09|576.29|585.55|576.75|585.59|576.79|584.85|576.05|263
1674218700000|2023-01-20 12:45:00|585.6|576.8|585.95|577.15|586.35|577.55|585.55|576.75|292
1674219000000|2023-01-20 12:50:00|586.01|577.21|586.3|577.5|586.64|577.84|585.9|577.1|276
1674219300000|2023-01-20 12:55:00|586.35|577.55|585|576.2|586.44|577.64|584.45|575.65|363
1674219600000|2023-01-20 13:00:00|585.1|576.3|586.8|578|586.84|578.04|585.05|576.25|252
1674219900000|2023-01-20 13:05:00|586.75|577.95|587.45|578.65|587.55|578.75|586.45|577.65|377
1674220200000|2023-01-20 13:10:00|587.54|578.74|587.04|578.24|587.85|579.05|586.85|578.05|185
1674220500000|2023-01-20 13:15:00|587.02|578.22|586|577.2|587.85|579.05|585.74|576.94|239
1674220800000|2023-01-20 13:20:00|586.06|577.26|585.99|577.19|586.75|577.95|585.9|577.1|255
1674221100000|2023-01-20 13:25:00|586|577.2|585|576.2|586.17|577.37|585|576.2|242
1674221400000|2023-01-20 13:30:00|585.05|576.25|585.85|577.05|585.85|577.05|584.18|575.38|303
1674221700000|2023-01-20 13:35:00|585.84|577.04|587.59|578.79|587.64|578.84|585.39|576.59|348
1674222000000|2023-01-20 13:40:00|587.61|578.81|587.3|578.5|588.4|579.6|587.05|578.25|409
1674222300000|2023-01-20 13:45:00|587.35|578.55|586.8|578|588.45|579.65|586.63|577.83|368
1674222600000|2023-01-20 13:50:00|586.78|577.98|586.8|578|587.25|578.45|586.7|577.9|309
1674222900000|2023-01-20 13:55:00|586.78|577.98|585.9|577.1|586.9|578.1|585.75|576.95|387
1674223200000|2023-01-20 14:00:00|585.85|577.05|587.3|578.5|587.5|578.7|585.75|576.95|197
1674223500000|2023-01-20 14:05:00|587.35|578.55|586.5|577.7|587.65|578.85|586.2|577.4|221
1674223800000|2023-01-20 14:10:00|586.45|577.65|586.82|578.02|587.45|578.65|586.45|577.65|239
1674224100000|2023-01-20 14:15:00|586.83|578.03|586.35|577.55|587.55|578.75|586.3|577.5|293
1674224400000|2023-01-20 14:20:00|586.3|577.5|586.65|577.85|586.9|578.1|585.95|577.15|212
1674224700000|2023-01-20 14:25:00|586.68|577.88|586.43|577.63|586.85|578.05|585.5|576.7|348
1674225000000|2023-01-20 14:30:00|586.4|577.6|584.73|575.93|586.45|577.65|584.47|575.67|618
1674225300000|2023-01-20 14:35:00|584.74|575.94|585.9|577.1|585.94|577.14|584.45|575.65|454
1674225600000|2023-01-20 14:40:00|585.91|577.11|588.75|579.95|589.35|580.55|585.9|577.1|536
1674225900000|2023-01-20 14:45:00|588.73|579.93|587.55|578.75|589.36|580.56|587.2|578.4|574
1674226200000|2023-01-20 14:50:00|587.53|578.73|588.52|579.72|589.35|580.55|587.24|578.44|543
1674226500000|2023-01-20 14:55:00|588.51|579.71|591.41|582.61|591.45|582.65|588.29|579.49|560
1674226800000|2023-01-20 15:00:00|591.42|582.62|593.5|584.7|594.25|585.45|590.25|581.45|631
1674227100000|2023-01-20 15:05:00|593.55|584.75|593.61|584.81|596|587.2|592.78|583.98|716
1674227400000|2023-01-20 15:10:00|593.62|584.82|593.1|584.3|594.48|585.68|592.05|583.25|732
1674227700000|2023-01-20 15:15:00|593.17|584.37|591.6|582.8|593.34|584.54|589.45|580.65|485
1674228000000|2023-01-20 15:20:00|591.62|582.82|591.49|582.69|594.09|585.29|591.4|582.6|503
1674228300000|2023-01-20 15:25:00|591.54|582.74|592.26|583.46|592.35|583.55|589.9|581.1|500
1674228600000|2023-01-20 15:30:00|592.3|583.5|592.77|583.97|593.65|584.85|590.42|581.62|545
1674228900000|2023-01-20 15:35:00|592.8|584|593.37|584.57|595|586.2|592.7|583.9|486
1674229200000|2023-01-20 15:40:00|593.36|584.56|591.6|582.8|593.4|584.6|591.6|582.8|403
1674229500000|2023-01-20 15:45:00|591.58|582.78|590.37|581.57|591.95|583.15|590.2|581.4|350
1674229800000|2023-01-20 15:50:00|590.39|581.59|591.55|582.75|591.7|582.9|589.45|580.65|251
1674230100000|2023-01-20 15:55:00|591.5|582.7|589.8|581|591.51|582.71|589.4|580.6|230
1674230400000|2023-01-20 16:00:00|589.82|581.02|589.6|580.8|590.6|581.8|589.5|580.7|210
1674230700000|2023-01-20 16:05:00|589.62|580.82|589.4|580.6|589.81|581.01|588.6|579.8|150
1674231000000|2023-01-20 16:10:00|589.5|580.7|591.37|582.57|591.55|582.75|589.5|580.7|214
1674231300000|2023-01-20 16:15:00|591.44|582.64|590.85|582.05|592.3|583.5|590.55|581.75|307
1674231600000|2023-01-20 16:20:00|590.9|582.1|591.02|582.22|591.61|582.81|590.32|581.52|281
1674231900000|2023-01-20 16:25:00|591.03|582.23|592.18|583.38|592.21|583.41|590.7|581.9|340
1674232200000|2023-01-20 16:30:00|592.25|583.45|591.2|582.4|593.75|584.95|590.6|581.8|617
1674232500000|2023-01-20 16:35:00|591.22|582.42|592.93|584.13|593.35|584.55|591.2|582.4|660
1674232800000|2023-01-20 16:40:00|592.95|584.15|593.5|584.7|593.6|584.8|592.23|583.43|357
1674233100000|2023-01-20 16:45:00|593.58|584.78|593.57|584.77|593.76|584.96|591.65|582.85|391
1674233400000|2023-01-20 16:50:00|593.56|584.76|592.75|583.95|594.45|585.65|592.3|583.5|513
1674233700000|2023-01-20 16:55:00|592.7|583.9|592.35|583.55|593.26|584.46|590.75|581.95|561
1674234000000|2023-01-20 17:00:00|592.4|583.6|594.69|585.89|595.4|586.6|592.4|583.6|541
1674234300000|2023-01-20 17:05:00|594.68|585.88|595.6|586.8|595.9|587.1|594.28|585.48|629
1674234600000|2023-01-20 17:10:00|595.62|586.82|593.69|584.89|596|587.2|593.6|584.8|542
1674234900000|2023-01-20 17:15:00|593.7|584.9|595.55|586.75|596.1|587.3|593.69|584.89|510
1674235200000|2023-01-20 17:20:00|595.65|586.85|593.8|585|596.45|587.65|593.75|584.95|362
1674235500000|2023-01-20 17:25:00|593.78|584.98|594.24|585.44|595.3|586.5|593.3|584.5|435
1674235800000|2023-01-20 17:30:00|594.25|585.45|595.2|586.4|595.53|586.73|594.24|585.44|494
1674236100000|2023-01-20 17:35:00|595.22|586.42|593.7|584.9|595.41|586.61|592.66|583.86|654
1674236400000|2023-01-20 17:40:00|593.75|584.95|595.23|586.43|595.3|586.5|593.75|584.95|441
1674236700000|2023-01-20 17:45:00|595.28|586.48|595.3|586.5|596.12|587.32|594.72|585.92|527
1674237000000|2023-01-20 17:50:00|595.36|586.56|596.92|588.12|598.42|589.62|595.27|586.47|495
1674237300000|2023-01-20 17:55:00|596.91|588.11|596.35|587.55|597.7|588.9|596.31|587.51|548
1674237600000|2023-01-20 18:00:00|596.31|587.51|597.21|588.41|598.2|589.4|596.26|587.46|621
1674237900000|2023-01-20 18:05:00|597.22|588.42|596.82|588.02|597.6|588.8|596.15|587.35|462
1674238200000|2023-01-20 18:10:00|596.81|588.01|597|588.2|597.02|588.22|595.15|586.35|495
1674238500000|2023-01-20 18:15:00|596.95|588.15|595.66|586.86|598.38|589.58|595.62|586.82|457
1674238800000|2023-01-20 18:20:00|595.61|586.81|595.18|586.38|596.6|587.8|594.95|586.15|533
1674239100000|2023-01-20 18:25:00|595.15|586.35|595.68|586.88|596.46|587.66|595.03|586.23|506
1674239400000|2023-01-20 18:30:00|595.71|586.91|596.79|587.99|597.1|588.3|595.3|586.5|257
1674239700000|2023-01-20 18:35:00|596.8|588|598.2|589.4|598.6|589.8|596.69|587.89|271
1674240000000|2023-01-20 18:40:00|598.22|589.42|598|589.2|599.03|590.23|597.7|588.9|247
1674240300000|2023-01-20 18:45:00|598.01|589.21|598.29|589.49|598.41|589.61|597.2|588.4|255
1674240600000|2023-01-20 18:50:00|598.3|589.5|597.57|588.77|598.3|589.5|597.27|588.47|284
1674240900000|2023-01-20 18:55:00|597.56|588.76|597.7|588.9|597.85|589.05|597.07|588.27|191
1674241200000|2023-01-20 19:00:00|597.71|588.91|597.39|588.59|597.9|589.1|596.89|588.09|215
1674241500000|2023-01-20 19:05:00|597.38|588.58|597.63|588.83|597.75|588.95|597.09|588.29|359
1674241800000|2023-01-20 19:10:00|597.6|588.8|597.13|588.33|597.88|589.08|596.51|587.71|256
1674242100000|2023-01-20 19:15:00|597.1|588.3|596.55|587.75|597.5|588.7|596.45|587.65|152
1674242400000|2023-01-20 19:20:00|596.59|587.79|598.45|589.65|598.6|589.8|596.48|587.68|322
1674242700000|2023-01-20 19:25:00|598.52|589.72|598.3|589.5|598.62|589.82|597.73|588.93|373
1674243000000|2023-01-20 19:30:00|598.25|589.45|598.42|589.62|599.15|590.35|598.25|589.45|309
1674243300000|2023-01-20 19:35:00|598.45|589.65|600.75|591.95|600.75|591.95|598.1|589.3|418
1674243600000|2023-01-20 19:40:00|600.8|592|600.35|591.55|604.05|595.25|599.7|590.9|569
1674243900000|2023-01-20 19:45:00|600.3|591.5|600.66|591.86|600.9|592.1|598.6|589.8|781
1674244200000|2023-01-20 19:50:00|600.7|591.9|602.8|594|603.25|594.45|600.35|591.55|585
1674244500000|2023-01-20 19:55:00|602.75|593.95|603.64|594.84|604.98|596.18|602.24|593.44|731
1674244800000|2023-01-20 20:00:00|603.55|594.75|606.59|597.79|607|598.2|603.55|594.75|887
1674245100000|2023-01-20 20:05:00|606.7|597.9|613|604.2|613.55|604.75|606.6|597.8|996
1674245400000|2023-01-20 20:10:00|612.95|604.15|611.52|602.72|613.25|604.45|610.33|601.53|887
1674245700000|2023-01-20 20:15:00|611.55|602.75|616.05|607.25|616.59|607.79|611.53|602.73|873
1674246000000|2023-01-20 20:20:00|616.11|607.31|615.55|606.75|616.65|607.85|614.25|605.45|846
1674246300000|2023-01-20 20:25:00|615.5|606.7|614.21|605.41|616.5|607.7|611.2|602.4|827
1674246600000|2023-01-20 20:30:00|614.18|605.38|617.17|608.37|618.25|609.45|613.54|604.74|796
1674246900000|2023-01-20 20:35:00|617.2|608.4|621.2|612.4|621.87|613.07|616.98|608.18|881
1674247200000|2023-01-20 20:40:00|621.16|612.36|617.9|609.1|621.37|612.57|617|608.2|827
1674247500000|2023-01-20 20:45:00|617.95|609.15|619.33|610.53|619.85|611.05|616.78|607.98|854
1674247800000|2023-01-20 20:50:00|619.35|610.55|622.64|613.84|622.9|614.1|618.3|609.5|780
1674248100000|2023-01-20 20:55:00|622.65|613.85|622.15|613.35|622.69|613.89|620.3|611.5|822
1674248400000|2023-01-20 21:00:00|622.13|613.33|624.75|615.95|626.22|617.42|622|613.2|807
1674248700000|2023-01-20 21:05:00|624.7|615.9|623.1|614.3|625.9|617.1|622.71|613.91|830
1674249000000|2023-01-20 21:10:00|623.05|614.25|616.2|607.4|623.08|614.28|615.9|607.1|903
1674249300000|2023-01-20 21:15:00|616.16|607.36|621.2|612.4|622.46|613.66|616.15|607.35|839
1674249600000|2023-01-20 21:20:00|621.16|612.36|623.45|614.65|624.28|615.48|620.97|612.17|714
1674249900000|2023-01-20 21:25:00|623.47|614.67|622.21|613.41|623.77|614.97|621.05|612.25|673
1674250200000|2023-01-20 21:30:00|622.2|613.4|622.09|613.29|622.61|613.81|621.47|612.67|567
1674250500000|2023-01-20 21:35:00|622.1|613.3|621.72|612.92|622.64|613.84|620.9|612.1|545
1674250800000|2023-01-20 21:40:00|621.73|612.93|621.29|612.49|621.9|613.1|620.24|611.44|606
1674251100000|2023-01-20 21:45:00|621.3|612.5|620.2|611.4|621.33|612.53|619.48|610.68|520
1674251400000|2023-01-20 21:50:00|620.19|611.39|622.02|613.22|622.44|613.64|619.89|611.09|507
1674251700000|2023-01-20 21:55:00|621.98|613.18|621.47|612.67|622.41|613.61|621.4|612.6|377
1674288000000|2023-01-21 08:00:00|630.06|621.26|632.06|623.26|632.64|623.84|630.05|621.25|429
1674288300000|2023-01-21 08:05:00|632.09|623.29|632.41|623.61|632.46|623.66|631.91|623.11|397
1674288600000|2023-01-21 08:10:00|632.4|623.6|632.54|623.74|633.21|624.41|631.26|622.46|614
1674288900000|2023-01-21 08:15:00|632.51|623.71|631.75|622.95|632.55|623.75|631.37|622.57|395
1674289200000|2023-01-21 08:20:00|631.76|622.96|630.41|621.61|632.15|623.35|630.36|621.56|348
1674289500000|2023-01-21 08:25:00|630.4|621.6|627.81|619.01|630.41|621.61|626.85|618.05|402
1674289800000|2023-01-21 08:30:00|627.83|619.03|628.04|619.24|628.63|619.83|627.02|618.22|338
1674290100000|2023-01-21 08:35:00|627.97|619.17|630.05|621.25|630.66|621.86|627.95|619.15|402
1674290400000|2023-01-21 08:40:00|630.06|621.26|629.52|620.72|630.33|621.53|628.69|619.89|447
1674290700000|2023-01-21 08:45:00|629.51|620.71|628.77|619.97|629.54|620.74|628.6|619.8|455
1674291000000|2023-01-21 08:50:00|628.75|619.95|628.67|619.87|628.9|620.1|627.66|618.86|370
1674291300000|2023-01-21 08:55:00|628.69|619.89|625.84|617.04|628.69|619.89|623.81|615.01|497
1674291600000|2023-01-21 09:00:00|625.85|617.05|626.93|618.13|626.93|618.13|623.85|615.05|462
1674291900000|2023-01-21 09:05:00|626.94|618.14|627.49|618.69|627.49|618.69|625.98|617.18|404
1674292200000|2023-01-21 09:10:00|627.5|618.7|627.65|618.85|628.32|619.52|627.31|618.51|430
1674292500000|2023-01-21 09:15:00|627.64|618.84|627.1|618.3|628.15|619.35|626.77|617.97|302
1674292800000|2023-01-21 09:20:00|627.06|618.26|626.7|617.9|627.31|618.51|626.64|617.84|284
1674293100000|2023-01-21 09:25:00|626.68|617.88|626.7|617.9|626.82|618.02|626.12|617.32|307
1674293400000|2023-01-21 09:30:00|626.69|617.89|627.89|619.09|627.96|619.16|626.51|617.71|360
1674293700000|2023-01-21 09:35:00|627.9|619.1|628.9|620.1|629.5|620.7|627.9|619.1|499
1674294000000|2023-01-21 09:40:00|628.92|620.12|630.22|621.42|631.68|622.88|627.97|619.17|734
1674294300000|2023-01-21 09:45:00|630.17|621.37|630.38|621.58|630.47|621.67|628.25|619.45|731
1674294600000|2023-01-21 09:50:00|630.34|621.54|631.57|622.77|632.2|623.4|629.92|621.12|581
1674294900000|2023-01-21 09:55:00|631.58|622.78|632.83|624.03|634.28|625.48|631.41|622.61|815
1674295200000|2023-01-21 10:00:00|632.84|624.04|634.5|625.7|635.06|626.26|632.36|623.56|926
1674295500000|2023-01-21 10:05:00|634.58|625.78|634.87|626.07|635.26|626.46|633.76|624.96|803
1674295800000|2023-01-21 10:10:00|634.89|626.09|638.34|629.54|638.49|629.69|634.64|625.84|840
1674296100000|2023-01-21 10:15:00|638.36|629.56|637.16|628.36|638.51|629.71|635.26|626.46|785
1674296400000|2023-01-21 10:20:00|637.14|628.34|634.23|625.43|637.14|628.34|634.22|625.42|644
1674296700000|2023-01-21 10:25:00|634.22|625.42|616.52|607.72|634.22|625.42|611.53|602.73|1128
1674297000000|2023-01-21 10:30:00|616.43|607.63|615.97|607.17|620.03|611.23|606.87|598.07|1118
1674297300000|2023-01-21 10:35:00|615.88|607.08|625.33|616.53|625.41|616.61|615.17|606.37|1030
1674297600000|2023-01-21 10:40:00|625.36|616.56|622.8|614|625.55|616.75|621.05|612.25|997
1674297900000|2023-01-21 10:45:00|622.82|614.02|620.71|611.91|624.7|615.9|619.73|610.93|913
1674298200000|2023-01-21 10:50:00|620.72|611.92|620.23|611.43|620.79|611.99|616.98|608.18|935
1674298500000|2023-01-21 10:55:00|620.14|611.34|621.84|613.04|621.88|613.08|619.71|610.91|752
1674298800000|2023-01-21 11:00:00|621.83|613.03|619.95|611.15|622.85|614.05|619.95|611.15|759
1674299100000|2023-01-21 11:05:00|619.98|611.18|620.18|611.38|621.59|612.79|619.87|611.07|624
1674299400000|2023-01-21 11:10:00|620.16|611.36|618.16|609.36|620.16|611.36|616.53|607.73|803
1674299700000|2023-01-21 11:15:00|618.15|609.35|619.07|610.27|620.07|611.27|617.96|609.16|667
1674300000000|2023-01-21 11:20:00|619.06|610.26|621.54|612.74|621.79|612.99|618.69|609.89|680
1674300300000|2023-01-21 11:25:00|621.63|612.83|623.12|614.32|623.99|615.19|621.63|612.83|755
1674300600000|2023-01-21 11:30:00|623.07|614.27|624.34|615.54|624.97|616.17|622.22|613.42|821
1674300900000|2023-01-21 11:35:00|624.32|615.52|623.95|615.15|624.48|615.68|622.08|613.28|801
1674301200000|2023-01-21 11:40:00|623.98|615.18|624.12|615.32|624.34|615.54|622.68|613.88|619
1674301500000|2023-01-21 11:45:00|624.1|615.3|623.52|614.72|625.56|616.76|622.95|614.15|651
1674301800000|2023-01-21 11:50:00|623.5|614.7|624.62|615.82|625.25|616.45|623.5|614.7|549
1674302100000|2023-01-21 11:55:00|624.63|615.83|624.33|615.53|624.77|615.97|623.39|614.59|467
1674302400000|2023-01-21 12:00:00|624.32|615.52|624.63|615.83|624.75|615.95|623.36|614.56|472
1674302700000|2023-01-21 12:05:00|624.64|615.84|625.85|617.05|626.06|617.26|624.41|615.61|599
1674303000000|2023-01-21 12:10:00|625.87|617.07|625.29|616.49|625.9|617.1|624.64|615.84|628
1674303300000|2023-01-21 12:15:00|625.26|616.46|626.67|617.87|626.92|618.12|624.16|615.36|494
1674303600000|2023-01-21 12:20:00|626.66|617.86|626.23|617.43|627.39|618.59|625.25|616.45|519
1674303900000|2023-01-21 12:25:00|626.22|617.42|626.76|617.96|627.35|618.55|625.71|616.91|659
1674304200000|2023-01-21 12:30:00|626.77|617.97|624.58|615.78|626.88|618.08|624.29|615.49|553
1674304500000|2023-01-21 12:35:00|624.59|615.79|625.02|616.22|625.64|616.84|623.12|614.32|534
1674304800000|2023-01-21 12:40:00|625.05|616.25|626.15|617.35|626.68|617.88|625.02|616.22|488
1674305100000|2023-01-21 12:45:00|626.14|617.34|624.76|615.96|626.24|617.44|624.76|615.96|416
1674305400000|2023-01-21 12:50:00|624.65|615.85|626.28|617.48|626.28|617.48|624.53|615.73|461
1674305700000|2023-01-21 12:55:00|626.27|617.47|627.05|618.25|627.4|618.6|625.93|617.13|493
1674306000000|2023-01-21 13:00:00|627.04|618.24|626.79|617.99|627.82|619.02|626.11|617.31|564
1674306300000|2023-01-21 13:05:00|626.81|618.01|625.57|616.77|627.28|618.48|625.38|616.58|583
1674306600000|2023-01-21 13:10:00|625.59|616.79|625.94|617.14|626.59|617.79|625.04|616.24|494
1674306900000|2023-01-21 13:15:00|625.87|617.07|624.3|615.5|625.91|617.11|623|614.2|538
1674307200000|2023-01-21 13:20:00|624.24|615.44|624.04|615.24|624.31|615.51|621.98|613.18|602
1674307500000|2023-01-21 13:25:00|624.02|615.22|624.82|616.02|625.16|616.36|623.62|614.82|467
1674307800000|2023-01-21 13:30:00|624.81|616.01|623.9|615.1|624.98|616.18|622.05|613.25|654
1674308100000|2023-01-21 13:35:00|623.83|615.03|622.95|614.15|624.13|615.33|622.74|613.94|527
1674308400000|2023-01-21 13:40:00|622.97|614.17|622.42|613.62|623.12|614.32|620.2|611.4|570
1674308700000|2023-01-21 13:45:00|622.41|613.61|623.18|614.38|623.29|614.49|621.25|612.45|566
1674309000000|2023-01-21 13:50:00|623.19|614.39|624.88|616.08|625.14|616.34|622.85|614.05|536
1674309300000|2023-01-21 13:55:00|624.87|616.07|624.42|615.62|624.95|616.15|624|615.2|378
1674309600000|2023-01-21 14:00:00|624.45|615.65|625.93|617.13|625.93|617.13|624.25|615.45|355
1674309900000|2023-01-21 14:05:00|625.94|617.14|625.82|617.02|626.44|617.64|625.1|616.3|504
1674310200000|2023-01-21 14:10:00|625.87|617.07|624.7|615.9|625.89|617.09|624.56|615.76|464
1674310500000|2023-01-21 14:15:00|624.71|615.91|625.65|616.85|625.68|616.88|623.91|615.11|472
1674310800000|2023-01-21 14:20:00|625.63|616.83|625.68|616.88|626.27|617.47|625.54|616.74|331
1674311100000|2023-01-21 14:25:00|625.67|616.87|626.27|617.47|626.35|617.55|625.63|616.83|360
1674311400000|2023-01-21 14:30:00|626.26|617.46|627.21|618.41|627.49|618.69|626.18|617.38|403
1674311700000|2023-01-21 14:35:00|627.22|618.42|628.19|619.39|628.29|619.49|627.1|618.3|400
1674312000000|2023-01-21 14:40:00|628.18|619.38|628.22|619.42|628.77|619.97|627.77|618.97|511
1674312300000|2023-01-21 14:45:00|628.24|619.44|625.61|616.81|628.73|619.93|625.61|616.81|491
1674312600000|2023-01-21 14:50:00|625.63|616.83|624.27|615.47|626.68|617.88|623.62|614.82|494
1674312900000|2023-01-21 14:55:00|624.29|615.49|624.81|616.01|626.43|617.63|623.95|615.15|422
1674313200000|2023-01-21 15:00:00|624.83|616.03|625.57|616.77|625.88|617.08|624.81|616.01|373
1674313500000|2023-01-21 15:05:00|625.58|616.78|625.69|616.89|627.22|618.42|625.27|616.47|404
1674313800000|2023-01-21 15:10:00|625.7|616.9|627.61|618.81|627.64|618.84|625.46|616.66|355
1674314100000|2023-01-21 15:15:00|627.6|618.8|627.76|618.96|628.68|619.88|626.78|617.98|619
1674314400000|2023-01-21 15:20:00|627.75|618.95|628.28|619.48|629.15|620.35|627.05|618.25|530
1674314700000|2023-01-21 15:25:00|628.31|619.51|628.49|619.69|629.33|620.53|627.83|619.03|640
1674315000000|2023-01-21 15:30:00|628.34|619.54|627.37|618.57|628.55|619.75|627.1|618.3|742
1674315300000|2023-01-21 15:35:00|627.32|618.52|626.76|617.96|628.19|619.39|626.28|617.48|735
1674315600000|2023-01-21 15:40:00|626.75|617.95|628.75|619.95|628.98|620.18|626.64|617.84|571
1674315900000|2023-01-21 15:45:00|628.78|619.98|627.16|618.36|629.93|621.13|626.59|617.79|633
1674316200000|2023-01-21 15:50:00|627.17|618.37|626.14|617.34|627.32|618.52|624.94|616.14|540
1674316500000|2023-01-21 15:55:00|626.13|617.33|619.21|610.41|626.13|617.33|616.67|607.87|977
1674316800000|2023-01-21 16:00:00|619.18|610.38|624.13|615.33|624.47|615.67|619.18|610.38|831
1674317100000|2023-01-21 16:05:00|624.19|615.39|627.63|618.83|628.03|619.23|624.16|615.36|786
1674317400000|2023-01-21 16:10:00|627.64|618.84|627.16|618.36|630.43|621.63|626.34|617.54|810
1674317700000|2023-01-21 16:15:00|627.15|618.35|627.96|619.16|628.06|619.26|625.99|617.19|700
1674318000000|2023-01-21 16:20:00|627.95|619.15|624.72|615.92|628.55|619.75|624.45|615.65|703
1674318300000|2023-01-21 16:25:00|624.73|615.93|627.36|618.56|627.54|618.74|624.1|615.3|659
1674318600000|2023-01-21 16:30:00|627.38|618.58|632.25|623.45|632.25|623.45|627.38|618.58|610
1674318900000|2023-01-21 16:35:00|632.28|623.48|636.88|628.08|638.94|630.14|632.1|623.3|940
1674319200000|2023-01-21 16:40:00|636.78|627.98|642.96|634.16|644.57|635.77|635.27|626.47|987
1674319500000|2023-01-21 16:45:00|642.9|634.1|639.46|630.66|642.9|634.1|637.05|628.25|945
1674319800000|2023-01-21 16:50:00|639.5|630.7|638.02|629.22|639.5|630.7|637.34|628.54|757
1674320100000|2023-01-21 16:55:00|638.12|629.32|634.7|625.9|638.3|629.5|634.16|625.36|743
1674320400000|2023-01-21 17:00:00|634.67|625.87|636.27|627.47|637.36|628.56|633.65|624.85|746
1674320700000|2023-01-21 17:05:00|636.23|627.43|636.05|627.25|637.48|628.68|635.73|626.93|759
1674321000000|2023-01-21 17:10:00|636.04|627.24|637.91|629.11|639.3|630.5|635.9|627.1|661
1674321300000|2023-01-21 17:15:00|637.92|629.12|634.22|625.42|638.86|630.06|633.85|625.05|797
1674321600000|2023-01-21 17:20:00|634.3|625.5|634.24|625.44|634.55|625.75|632.54|623.74|551
1674321900000|2023-01-21 17:25:00|634.26|625.46|635.26|626.46|637.36|628.56|632.98|624.18|675
1674322200000|2023-01-21 17:30:00|635.24|626.44|638.77|629.97|639.29|630.49|634.26|625.46|691
1674322500000|2023-01-21 17:35:00|638.75|629.95|641.06|632.26|641.42|632.62|638.27|629.47|598
1674322800000|2023-01-21 17:40:00|641.03|632.23|638.94|630.14|641.49|632.69|638.29|629.49|609
1674323100000|2023-01-21 17:45:00|638.96|630.16|636.68|627.88|639.63|630.83|636.41|627.61|603
1674323400000|2023-01-21 17:50:00|636.67|627.87|635.88|627.08|638.83|630.03|630.73|621.93|809
1674323700000|2023-01-21 17:55:00|635.98|627.18|638.19|629.39|638.54|629.74|635.4|626.6|753
1674324000000|2023-01-21 18:00:00|638.2|629.4|638.19|629.39|638.46|629.66|635.36|626.56|615
1674324300000|2023-01-21 18:05:00|638.15|629.35|636.42|627.62|640.5|631.7|636.38|627.58|699
1674324600000|2023-01-21 18:10:00|636.44|627.64|638.63|629.83|639.5|630.7|636.08|627.28|676
1674324900000|2023-01-21 18:15:00|638.59|629.79|639.12|630.32|639.27|630.47|636.43|627.63|651
1674325200000|2023-01-21 18:20:00|639.16|630.36|637.85|629.05|639.34|630.54|637.53|628.73|405
1674325500000|2023-01-21 18:25:00|637.82|629.02|639.28|630.48|640.84|632.04|637.71|628.91|651
1674325800000|2023-01-21 18:30:00|639.3|630.5|639.13|630.33|640.11|631.31|639.12|630.32|360
1674326100000|2023-01-21 18:35:00|639.14|630.34|639.94|631.14|640.02|631.22|639.14|630.34|382
1674326400000|2023-01-21 18:40:00|639.95|631.15|639.21|630.41|640.61|631.81|639.21|630.41|402
1674326700000|2023-01-21 18:45:00|639.2|630.4|640.01|631.21|640.66|631.86|638.73|629.93|407
1674327000000|2023-01-21 18:50:00|640.05|631.25|639.62|630.82|641.07|632.27|639.59|630.79|420
1674327300000|2023-01-21 18:55:00|639.61|630.81|639.99|631.19|641.01|632.21|639.61|630.81|497
1674327600000|2023-01-21 19:00:00|639.96|631.16|639|630.2|640.41|631.61|638.17|629.37|644
1674327900000|2023-01-21 19:05:00|639.03|630.23|639.03|630.23|639.55|630.75|638.23|629.43|542
1674328200000|2023-01-21 19:10:00|638.98|630.18|637.91|629.11|638.99|630.19|637.19|628.39|521
1674328500000|2023-01-21 19:15:00|637.86|629.06|639.67|630.87|639.75|630.95|637.79|628.99|425
1674328800000|2023-01-21 19:20:00|639.64|630.84|638.04|629.24|639.69|630.89|637.96|629.16|404
1674329100000|2023-01-21 19:25:00|638.09|629.29|639.2|630.4|639.54|630.74|638.09|629.29|391
1674329400000|2023-01-21 19:30:00|639.22|630.42|639.13|630.33|642.54|633.74|638.99|630.19|602
1674329700000|2023-01-21 19:35:00|639.09|630.29|638.74|629.94|640.43|631.63|638.27|629.47|479
1674330000000|2023-01-21 19:40:00|638.75|629.95|640.11|631.31|640.36|631.56|638.22|629.42|287
1674330300000|2023-01-21 19:45:00|640.14|631.34|639.96|631.16|641.23|632.43|639.93|631.13|479
1674330600000|2023-01-21 19:50:00|639.95|631.15|639.9|631.1|640.36|631.56|638.88|630.08|430
1674330900000|2023-01-21 19:55:00|639.89|631.09|640.33|631.53|640.65|631.85|638.99|630.19|442
1674331200000|2023-01-21 20:00:00|640.3|631.5|638.74|629.94|641.14|632.34|638.74|629.94|512
1674331500000|2023-01-21 20:05:00|638.67|629.87|637.96|629.16|639.22|630.42|636.92|628.12|434
1674331800000|2023-01-21 20:10:00|637.93|629.13|638.72|629.92|639.1|630.3|636.88|628.08|396
1674332100000|2023-01-21 20:15:00|638.71|629.91|637.77|628.97|638.73|629.93|636.87|628.07|371
1674332400000|2023-01-21 20:20:00|637.74|628.94|636.8|628|637.75|628.95|635.33|626.53|577
1674332700000|2023-01-21 20:25:00|636.82|628.02|637.48|628.68|637.78|628.98|636.04|627.24|511
1674333000000|2023-01-21 20:30:00|637.49|628.69|640.03|631.23|640.12|631.32|637.04|628.24|504
1674333300000|2023-01-21 20:35:00|639.94|631.14|643.61|634.81|648.26|639.46|639.75|630.95|866
1674333600000|2023-01-21 20:40:00|643.63|634.83|645.47|636.67|646.46|637.66|642.78|633.98|575
1674333900000|2023-01-21 20:45:00|645.42|636.62|646.65|637.85|647.82|639.02|645.33|636.53|675
1674334200000|2023-01-21 20:50:00|646.64|637.84|646.32|637.52|646.99|638.19|645.69|636.89|428
1674334500000|2023-01-21 20:55:00|646.37|637.57|644.14|635.34|646.38|637.58|643.93|635.13|444
1674334800000|2023-01-21 21:00:00|644.13|635.33|643.94|635.14|644.74|635.94|643.25|634.45|551
1674335100000|2023-01-21 21:05:00|643.95|635.15|647.68|638.88|647.69|638.89|643.91|635.11|417
1674335400000|2023-01-21 21:10:00|647.69|638.89|649.11|640.31|650.86|642.06|647.19|638.39|571
1674335700000|2023-01-21 21:15:00|649.1|640.3|647.51|638.71|649.1|640.3|646.96|638.16|545
1674336000000|2023-01-21 21:20:00|647.53|638.73|642.52|633.72|647.9|639.1|641.53|632.73|598
1674336300000|2023-01-21 21:25:00|642.46|633.66|641.94|633.14|642.59|633.79|640.38|631.58|439
1674336600000|2023-01-21 21:30:00|641.95|633.15|643.28|634.48|643.44|634.64|641.95|633.15|471
1674336900000|2023-01-21 21:35:00|643.35|634.55|644.37|635.57|644.79|635.99|643.2|634.4|378
1674337200000|2023-01-21 21:40:00|644.36|635.56|642.69|633.89|644.7|635.9|642.69|633.89|327
1674337500000|2023-01-21 21:45:00|642.71|633.91|643.6|634.8|644.7|635.9|642.71|633.91|257
1674337800000|2023-01-21 21:50:00|643.57|634.77|644.75|635.95|645.07|636.27|642.6|633.8|404
1674338100000|2023-01-21 21:55:00|644.77|635.97|644.64|635.84|645.15|636.35|643.83|635.03|227
1674338400000|2023-01-21 22:00:00|644.65|635.85|643.11|634.31|645.01|636.21|642.74|633.94|361
1674338700000|2023-01-21 22:05:00|643.13|634.33|643.44|634.64|644.37|635.57|643.13|634.33|380
1674339000000|2023-01-21 22:10:00|643.41|634.61|643.73|634.93|644.24|635.44|643.19|634.39|283
1674339300000|2023-01-21 22:15:00|643.72|634.92|643.2|634.4|644.31|635.51|642.28|633.48|287
1674339600000|2023-01-21 22:20:00|643.21|634.41|642.04|633.24|643.98|635.18|642|633.2|232
1674339900000|2023-01-21 22:25:00|642.06|633.26|639.7|630.9|642.06|633.26|637.37|628.57|558
1674340200000|2023-01-21 22:30:00|639.74|630.94|639.25|630.45|641.19|632.39|639|630.2|444
1674340500000|2023-01-21 22:35:00|639.36|630.56|640.62|631.82|641.14|632.34|639.23|630.43|435
1674340800000|2023-01-21 22:40:00|640.59|631.79|639.48|630.68|641.06|632.26|639.02|630.22|247
1674341100000|2023-01-21 22:45:00|639.46|630.66|637.78|628.98|639.83|631.03|636.7|627.9|296
1674341400000|2023-01-21 22:50:00|637.79|628.99|637.38|628.58|637.92|629.12|636.49|627.69|214
1674341700000|2023-01-21 22:55:00|637.4|628.6|626.72|617.92|637.52|628.72|626.68|617.88|478
1674342000000|2023-01-21 23:00:00|626.66|617.86|634.03|625.23|634.75|625.95|626.19|617.39|922
1674342300000|2023-01-21 23:05:00|634.01|625.21|636.39|627.59|636.73|627.93|633.56|624.76|764
1674342600000|2023-01-21 23:10:00|636.38|627.58|637.78|628.98|638.79|629.99|636.15|627.35|542
1674342900000|2023-01-21 23:15:00|637.76|628.96|636.25|627.45|637.78|628.98|635.31|626.51|495
1674343200000|2023-01-21 23:20:00|636.21|627.41|632.69|623.89|636.21|627.41|627.95|619.15|917
1674343500000|2023-01-21 23:25:00|632.68|623.88|629.77|620.97|634.3|625.5|627.53|618.73|830
1674343800000|2023-01-21 23:30:00|629.8|621|630.95|622.15|633.59|624.79|628.77|619.97|817
1674344100000|2023-01-21 23:35:00|630.94|622.14|631.2|622.4|631.97|623.17|629.99|621.19|648
1674344400000|2023-01-21 23:40:00|631.18|622.38|626.03|617.23|631.18|622.38|626.03|617.23|680
1674344700000|2023-01-21 23:45:00|626.07|617.27|627.93|619.13|629.13|620.33|626.07|617.27|734
1674345000000|2023-01-21 23:50:00|628.04|619.24|628.9|620.1|629.8|621|628.04|619.24|553
1674345300000|2023-01-21 23:55:00|628.91|620.11|628.33|619.53|630.56|621.76|627.99|619.19|514
1674345600000|2023-01-22 00:00:00|628.32|619.52|631.52|622.72|631.53|622.73|627.44|618.64|661
1674345900000|2023-01-22 00:05:00|631.5|622.7|633.41|624.61|633.41|624.61|630.93|622.13|563
1674346200000|2023-01-22 00:10:00|633.4|624.6|633.31|624.51|635.24|626.44|633.24|624.44|511
1674346500000|2023-01-22 00:15:00|633.3|624.5|631.98|623.18|634.13|625.33|631.1|622.3|622
1674346800000|2023-01-22 00:20:00|632.02|623.22|632.39|623.59|633.08|624.28|631.11|622.31|480
1674347100000|2023-01-22 00:25:00|632.38|623.58|631.58|622.78|632.75|623.95|631.58|622.78|603
1674347400000|2023-01-22 00:30:00|631.65|622.85|631.89|623.09|632.15|623.35|630.8|622|492
1674347700000|2023-01-22 00:35:00|631.84|623.04|632.07|623.27|632.08|623.28|630.52|621.72|550
1674348000000|2023-01-22 00:40:00|632.06|623.26|631.32|622.52|632.17|623.37|630.2|621.4|487
1674348300000|2023-01-22 00:45:00|631.31|622.51|631.75|622.95|631.75|622.95|630.4|621.6|417
1674348600000|2023-01-22 00:50:00|631.76|622.96|632.25|623.45|632.49|623.69|631.34|622.54|506
1674348900000|2023-01-22 00:55:00|632.26|623.46|632.45|623.65|632.87|624.07|631.47|622.67|444
1674349200000|2023-01-22 01:00:00|632.41|623.61|631.41|622.61|632.41|623.61|630.92|622.12|475
1674349500000|2023-01-22 01:05:00|631.42|622.62|630.34|621.54|631.94|623.14|630.14|621.34|410
1674349800000|2023-01-22 01:10:00|630.32|621.52|630.61|621.81|630.65|621.85|628.14|619.34|633
1674350100000|2023-01-22 01:15:00|630.5|621.7|629.83|621.03|631.38|622.58|629.77|620.97|441
1674350400000|2023-01-22 01:20:00|629.84|621.04|629.47|620.67|630.41|621.61|629.44|620.64|265
1674350700000|2023-01-22 01:25:00|629.44|620.64|627.36|618.56|629.47|620.67|625.85|617.05|541
1674351000000|2023-01-22 01:30:00|627.4|618.6|629.28|620.48|629.45|620.65|626.92|618.12|588
1674351300000|2023-01-22 01:35:00|629.33|620.53|628.55|619.75|629.58|620.78|628.42|619.62|490
1674351600000|2023-01-22 01:40:00|628.53|619.73|623.49|614.69|628.53|619.73|622.65|613.85|702
1674351900000|2023-01-22 01:45:00|623.62|614.82|623.93|615.13|624.95|616.15|621.11|612.31|743
1674352200000|2023-01-22 01:50:00|623.92|615.12|624.33|615.53|625.89|617.09|623.92|615.12|455
1674352500000|2023-01-22 01:55:00|624.3|615.5|624.72|615.92|625.94|617.14|624.3|615.5|399
1674352800000|2023-01-22 02:00:00|624.71|615.91|624.71|615.91|625.26|616.46|624.4|615.6|465
1674353100000|2023-01-22 02:05:00|624.74|615.94|624.54|615.74|625.63|616.83|624.42|615.62|444
1674353400000|2023-01-22 02:10:00|624.55|615.75|624.18|615.38|624.74|615.94|623.32|614.52|500
1674353700000|2023-01-22 02:15:00|624.19|615.39|623.68|614.88|624.57|615.77|621.47|612.67|488
1674354000000|2023-01-22 02:20:00|623.69|614.89|622.45|613.65|624.47|615.67|621.84|613.04|523
1674354300000|2023-01-22 02:25:00|622.4|613.6|623.01|614.21|623.71|614.91|622.39|613.59|371
1674354600000|2023-01-22 02:30:00|623.02|614.22|624.42|615.62|624.5|615.7|622.87|614.07|463
1674354900000|2023-01-22 02:35:00|624.41|615.61|623.29|614.49|624.52|615.72|623.23|614.43|403
1674355200000|2023-01-22 02:40:00|623.3|614.5|619.5|610.7|623.65|614.85|618.66|609.86|511
1674355500000|2023-01-22 02:45:00|619.53|610.73|621.1|612.3|621.57|612.77|618.37|609.57|721
1674355800000|2023-01-22 02:50:00|621.11|612.31|622.06|613.26|622.19|613.39|620.52|611.72|502
1674356100000|2023-01-22 02:55:00|622.07|613.27|621.31|612.51|622.53|613.73|620.97|612.17|383
1674356400000|2023-01-22 03:00:00|621.32|612.52|623.17|614.37|624.42|615.62|621.31|612.51|570
1674356700000|2023-01-22 03:05:00|623.16|614.36|624.67|615.87|624.78|615.98|623.16|614.36|515
1674357000000|2023-01-22 03:10:00|624.65|615.85|624.36|615.56|624.74|615.94|623.66|614.86|471
1674357300000|2023-01-22 03:15:00|624.37|615.57|623.63|614.83|624.96|616.16|623.62|614.82|436
1674357600000|2023-01-22 03:20:00|623.64|614.84|624.75|615.95|625.03|616.23|622.49|613.69|531
1674357900000|2023-01-22 03:25:00|624.72|615.92|625.03|616.23|625.74|616.94|624.27|615.47|474
1674358200000|2023-01-22 03:30:00|625.04|616.24|624.87|616.07|625.33|616.53|624.42|615.62|389
1674358500000|2023-01-22 03:35:00|624.83|616.03|624.41|615.61|625.51|616.71|624.41|615.61|381
1674358800000|2023-01-22 03:40:00|624.43|615.63|624.04|615.24|624.44|615.64|623.73|614.93|244
1674359100000|2023-01-22 03:45:00|624.09|615.29|624.75|615.95|624.84|616.04|623.35|614.55|334
1674359400000|2023-01-22 03:50:00|624.77|615.97|624.82|616.02|625.2|616.4|624.17|615.37|319
1674359700000|2023-01-22 03:55:00|624.83|616.03|625.27|616.47|625.3|616.5|624.53|615.73|323
1674360000000|2023-01-22 04:00:00|625.26|616.46|625.13|616.33|625.36|616.56|624.7|615.9|311
1674360300000|2023-01-22 04:05:00|625.11|616.31|625.11|616.31|625.23|616.43|624.8|616|263
1674360600000|2023-01-22 04:10:00|625.1|616.3|625.58|616.78|625.79|616.99|624.55|615.75|352
1674360900000|2023-01-22 04:15:00|625.59|616.79|626.41|617.61|626.6|617.8|625.55|616.75|212
1674361200000|2023-01-22 04:20:00|626.52|617.72|627.04|618.24|627.14|618.34|626.31|617.51|273
1674361500000|2023-01-22 04:25:00|627.06|618.26|626.18|617.38|627.08|618.28|625.97|617.17|253
1674361800000|2023-01-22 04:30:00|626.2|617.4|626.72|617.92|627.51|618.71|625.77|616.97|362
1674362100000|2023-01-22 04:35:00|626.78|617.98|627.2|618.4|627.4|618.6|626.48|617.68|362
1674362400000|2023-01-22 04:40:00|627.19|618.39|628.11|619.31|628.64|619.84|626.92|618.12|454
1674362700000|2023-01-22 04:45:00|628.14|619.34|629.16|620.36|630.14|621.34|627.86|619.06|474
1674363000000|2023-01-22 04:50:00|629.06|620.26|628.71|619.91|629.34|620.54|628.42|619.62|368
1674363300000|2023-01-22 04:55:00|628.7|619.9|629.69|620.89|629.69|620.89|627.5|618.7|388
1674363600000|2023-01-22 05:00:00|629.7|620.9|629.58|620.78|629.91|621.11|628.41|619.61|304
1674363900000|2023-01-22 05:05:00|629.56|620.76|630.39|621.59|631.16|622.36|629.11|620.31|444
1674364200000|2023-01-22 05:10:00|630.36|621.56|630.39|621.59|630.83|622.03|629.99|621.19|458
1674364500000|2023-01-22 05:15:00|630.4|621.6|631.1|622.3|631.2|622.4|630.23|621.43|385
1674364800000|2023-01-22 05:20:00|631.09|622.29|629.09|620.29|631.46|622.66|629.09|620.29|280
1674365100000|2023-01-22 05:25:00|629.1|620.3|629.69|620.89|630.36|621.56|627.71|618.91|467
1674365400000|2023-01-22 05:30:00|629.68|620.88|628.41|619.61|630.49|621.69|628.41|619.61|352
1674365700000|2023-01-22 05:35:00|628.44|619.64|631|622.2|631.06|622.26|628.37|619.57|391
1674366000000|2023-01-22 05:40:00|630.97|622.17|631.05|622.25|631.57|622.77|630.41|621.61|368
1674366300000|2023-01-22 05:45:00|631|622.2|629.96|621.16|631|622.2|629.83|621.03|263
1674366600000|2023-01-22 05:50:00|629.95|621.15|631.22|622.42|631.55|622.75|629.6|620.8|294
1674366900000|2023-01-22 05:55:00|631.24|622.44|631.79|622.99|631.92|623.12|631.07|622.27|434
1674367200000|2023-01-22 06:00:00|631.76|622.96|630.66|621.86|632.03|623.23|630.48|621.68|431
1674367500000|2023-01-22 06:05:00|630.65|621.85|631.68|622.88|631.71|622.91|630.06|621.26|311
1674367800000|2023-01-22 06:10:00|631.71|622.91|630.96|622.16|631.97|623.17|630.8|622|320
1674368100000|2023-01-22 06:15:00|630.95|622.15|632.36|623.56|632.38|623.58|630.7|621.9|258
1674368400000|2023-01-22 06:20:00|632.37|623.57|632.75|623.95|633.11|624.31|632.26|623.46|412
1674368700000|2023-01-22 06:25:00|632.72|623.92|633.19|624.39|633.48|624.68|631.78|622.98|394
1674369000000|2023-01-22 06:30:00|633.2|624.4|633.15|624.35|633.9|625.1|632.81|624.01|413
1674369300000|2023-01-22 06:35:00|633.17|624.37|632.05|623.25|633.17|624.37|631.07|622.27|387
1674369600000|2023-01-22 06:40:00|632.1|623.3|631.92|623.12|632.19|623.39|631.28|622.48|368
1674369900000|2023-01-22 06:45:00|631.94|623.14|631.3|622.5|631.95|623.15|631.2|622.4|308
1674370200000|2023-01-22 06:50:00|631.27|622.47|631.07|622.27|631.61|622.81|630.91|622.11|337
1674370500000|2023-01-22 06:55:00|631.05|622.25|631.45|622.65|631.79|622.99|630.72|621.92|413
1674370800000|2023-01-22 07:00:00|631.44|622.64|631.52|622.72|632.09|623.29|631.4|622.6|272
1674371100000|2023-01-22 07:05:00|631.55|622.75|632.29|623.49|632.42|623.62|631.04|622.24|316
1674371400000|2023-01-22 07:10:00|632.28|623.48|632.41|623.61|632.96|624.16|632.11|623.31|317
1674371700000|2023-01-22 07:15:00|632.4|623.6|631.46|622.66|632.4|623.6|631.27|622.47|281
1674372000000|2023-01-22 07:20:00|631.48|622.68|630.28|621.48|631.54|622.74|630.13|621.33|273
1674372300000|2023-01-22 07:25:00|630.26|621.46|630.62|621.82|630.79|621.99|629.23|620.43|365
1674372600000|2023-01-22 07:30:00|630.6|621.8|629.61|620.81|631.01|622.21|629.5|620.7|324
1674372900000|2023-01-22 07:35:00|629.63|620.83|630.66|621.86|631.56|622.76|629.33|620.53|280
1674373200000|2023-01-22 07:40:00|630.64|621.84|630.43|621.63|630.91|622.11|629.92|621.12|386
1674373500000|2023-01-22 07:45:00|630.39|621.59|630.12|621.32|630.46|621.66|629.74|620.94|259
1674373800000|2023-01-22 07:50:00|630.13|621.33|630.47|621.67|630.63|621.83|629.74|620.94|195
1674374100000|2023-01-22 07:55:00|630.49|621.69|630.14|621.34|630.72|621.92|630.11|621.31|289
1674374400000|2023-01-22 08:00:00|630.13|621.33|630.95|622.15|632.03|623.23|630.09|621.29|428
1674374700000|2023-01-22 08:05:00|630.94|622.14|630.08|621.28|631.26|622.46|629.95|621.15|410
1674375000000|2023-01-22 08:10:00|630.09|621.29|629.13|620.33|630.15|621.35|628.51|619.71|472
1674375300000|2023-01-22 08:15:00|629.1|620.3|629.63|620.83|629.82|621.02|626.51|617.71|502
1674375600000|2023-01-22 08:20:00|629.69|620.89|630.96|622.16|631.14|622.34|629.4|620.6|286
1674375900000|2023-01-22 08:25:00|630.99|622.19|631.71|622.91|631.82|623.02|630.56|621.76|269
1674376200000|2023-01-22 08:30:00|631.74|622.94|631.6|622.8|632.06|623.26|630.61|621.81|263
1674376500000|2023-01-22 08:35:00|631.59|622.79|632.25|623.45|632.55|623.75|631.15|622.35|312
1674376800000|2023-01-22 08:40:00|632.29|623.49|634.69|625.89|634.7|625.9|632.29|623.49|437
1674377100000|2023-01-22 08:45:00|634.68|625.88|634.57|625.77|635.32|626.52|633.85|625.05|389
1674377400000|2023-01-22 08:50:00|634.55|625.75|633.83|625.03|634.8|626|633.2|624.4|379
1674377700000|2023-01-22 08:55:00|633.84|625.04|634.26|625.46|634.3|625.5|633.12|624.32|413
1674378000000|2023-01-22 09:00:00|634.25|625.45|632.73|623.93|634.46|625.66|632.56|623.76|410
1674378300000|2023-01-22 09:05:00|632.72|623.92|632.21|623.41|633.23|624.43|632.13|623.33|295
1674378600000|2023-01-22 09:10:00|632.24|623.44|632.61|623.81|633.2|624.4|632.07|623.27|369
1674378900000|2023-01-22 09:15:00|632.6|623.8|633.13|624.33|633.51|624.71|632.47|623.67|353
1674379200000|2023-01-22 09:20:00|633.1|624.3|633.36|624.56|633.51|624.71|632.72|623.92|253
1674379500000|2023-01-22 09:25:00|633.39|624.59|632.77|623.97|633.45|624.65|632.13|623.33|273
1674379800000|2023-01-22 09:30:00|632.78|623.98|632.41|623.61|633.25|624.45|632.16|623.36|366
1674380100000|2023-01-22 09:35:00|632.4|623.6|631.93|623.13|632.4|623.6|630.77|621.97|353
1674380400000|2023-01-22 09:40:00|631.91|623.11|631.03|622.23|631.94|623.14|629.38|620.58|460
1674380700000|2023-01-22 09:45:00|631.05|622.25|631.58|622.78|631.81|623.01|631.05|622.25|308
1674381000000|2023-01-22 09:50:00|631.59|622.79|630.02|621.22|631.59|622.79|629.45|620.65|413
1674381300000|2023-01-22 09:55:00|630.01|621.21|628.85|620.05|630.37|621.57|628.47|619.67|391
1674381600000|2023-01-22 10:00:00|628.86|620.06|629.43|620.63|629.92|621.12|628.86|620.06|318
1674381900000|2023-01-22 10:05:00|629.42|620.62|629.98|621.18|630.14|621.34|629.2|620.4|410
1674382200000|2023-01-22 10:10:00|629.99|621.19|629.29|620.49|630|621.2|628.83|620.03|314
1674382500000|2023-01-22 10:15:00|629.28|620.48|630.11|621.31|630.31|621.51|628.56|619.76|260
1674382800000|2023-01-22 10:20:00|630.1|621.3|630.17|621.37|630.18|621.38|629.32|620.52|280
1674383100000|2023-01-22 10:25:00|630.14|621.34|630.6|621.8|631.13|622.33|629.55|620.75|315
1674383400000|2023-01-22 10:30:00|630.61|621.81|632.18|623.38|633.11|624.31|630.6|621.8|380
1674383700000|2023-01-22 10:35:00|632.17|623.37|632.75|623.95|633.23|624.43|631.91|623.11|334
1674384000000|2023-01-22 10:40:00|632.79|623.99|633.09|624.29|633.3|624.5|632.27|623.47|416
1674384300000|2023-01-22 10:45:00|633.08|624.28|632.96|624.16|633.44|624.64|632.25|623.45|385
1674384600000|2023-01-22 10:50:00|632.95|624.15|633.21|624.41|634.09|625.29|632.73|623.93|444
1674384900000|2023-01-22 10:55:00|633.22|624.42|633.46|624.66|634.33|625.53|633.21|624.41|349
1674385200000|2023-01-22 11:00:00|633.47|624.67|633.28|624.48|634.09|625.29|632.39|623.59|327
1674385500000|2023-01-22 11:05:00|633.35|624.55|633|624.2|634.28|625.48|633|624.2|292
1674385800000|2023-01-22 11:10:00|633.02|624.22|634.67|625.87|634.8|626|632.41|623.61|457
1674386100000|2023-01-22 11:15:00|634.68|625.88|630.65|621.85|634.68|625.88|630.45|621.65|610
1674386400000|2023-01-22 11:20:00|630.69|621.89|631.89|623.09|632.63|623.83|630.68|621.88|540
1674386700000|2023-01-22 11:25:00|631.86|623.06|630.18|621.38|632.29|623.49|629.57|620.77|623
1674387000000|2023-01-22 11:30:00|630.24|621.44|631.51|622.71|632.02|623.22|629.53|620.73|507
1674387300000|2023-01-22 11:35:00|631.52|622.72|632.6|623.8|633.08|624.28|631.49|622.69|300
1674387600000|2023-01-22 11:40:00|632.61|623.81|632.3|623.5|633.32|624.52|632.04|623.24|365
1674387900000|2023-01-22 11:45:00|632.31|623.51|631.1|622.3|632.33|623.53|630.92|622.12|287
1674388200000|2023-01-22 11:50:00|631.11|622.31|630.05|621.25|631.61|622.81|629.68|620.88|344
1674388500000|2023-01-22 11:55:00|630.03|621.23|629.81|621.01|630.03|621.23|628.47|619.67|410
1674388800000|2023-01-22 12:00:00|629.8|621|629|620.2|630.55|621.75|629|620.2|449
1674389100000|2023-01-22 12:05:00|628.99|620.19|627.66|618.86|628.99|620.19|627.21|618.41|522
1674389400000|2023-01-22 12:10:00|627.67|618.87|626|617.2|627.69|618.89|625.75|616.95|483
1674389700000|2023-01-22 12:15:00|626.01|617.21|627.61|618.81|627.71|618.91|625.76|616.96|360
1674390000000|2023-01-22 12:20:00|627.59|618.79|627.95|619.15|628.12|619.32|626.88|618.08|310
1674390300000|2023-01-22 12:25:00|627.96|619.16|625.78|616.98|628.01|619.21|625.37|616.57|410
1674390600000|2023-01-22 12:30:00|625.79|616.99|627.65|618.85|627.81|619.01|624.81|616.01|406
1674390900000|2023-01-22 12:35:00|627.64|618.84|629.08|620.28|629.17|620.37|627.27|618.47|453
1674391200000|2023-01-22 12:40:00|629.07|620.27|629.9|621.1|631.57|622.77|628.93|620.13|579
1674391500000|2023-01-22 12:45:00|629.91|621.11|632.08|623.28|632.1|623.3|629.16|620.36|629
1674391800000|2023-01-22 12:50:00|632.06|623.26|632.48|623.68|632.76|623.96|631.52|622.72|583
1674392100000|2023-01-22 12:55:00|632.5|623.7|633.98|625.18|633.98|625.18|631.52|622.72|597
1674392400000|2023-01-22 13:00:00|634|625.2|633.95|625.15|634.47|625.67|632.07|623.27|693
1674392700000|2023-01-22 13:05:00|633.94|625.14|631.99|623.19|633.94|625.14|631.78|622.98|516
1674393000000|2023-01-22 13:10:00|631.98|623.18|631.49|622.69|632.6|623.8|630.51|621.71|503
1674393300000|2023-01-22 13:15:00|631.53|622.73|632.34|623.54|632.76|623.96|631.25|622.45|422
1674393600000|2023-01-22 13:20:00|632.32|623.52|631.8|623|632.81|624.01|630.45|621.65|391
1674393900000|2023-01-22 13:25:00|631.79|622.99|632.72|623.92|632.81|624.01|630.76|621.96|381
1674394200000|2023-01-22 13:30:00|632.7|623.9|632.62|623.82|632.7|623.9|631.41|622.61|482
1674394500000|2023-01-22 13:35:00|632.61|623.81|633.82|625.02|633.9|625.1|631.63|622.83|444
1674394800000|2023-01-22 13:40:00|633.8|625|633.11|624.31|633.8|625|632.66|623.86|443
1674395100000|2023-01-22 13:45:00|633.12|624.32|634.5|625.7|634.58|625.78|633.12|624.32|403
1674395400000|2023-01-22 13:50:00|634.51|625.71|634.71|625.91|635.05|626.25|634.39|625.59|473
1674395700000|2023-01-22 13:55:00|634.74|625.94|634.91|626.11|634.98|626.18|634.03|625.23|456
1674396000000|2023-01-22 14:00:00|634.9|626.1|633.12|624.32|635.83|627.03|633.12|624.32|403
1674396300000|2023-01-22 14:05:00|633.11|624.31|635.49|626.69|635.5|626.7|633|624.2|471
1674396600000|2023-01-22 14:10:00|635.5|626.7|637.75|628.95|638.65|629.85|635.5|626.7|538
1674396900000|2023-01-22 14:15:00|637.74|628.94|636.48|627.68|640.32|631.52|636.32|627.52|608
1674397200000|2023-01-22 14:20:00|636.5|627.7|636.94|628.14|638.3|629.5|636.29|627.49|586
1674397500000|2023-01-22 14:25:00|636.92|628.12|637.92|629.12|638.45|629.65|636.4|627.6|539
1674397800000|2023-01-22 14:30:00|637.96|629.16|637.25|628.45|638.24|629.44|636.19|627.39|515
1674398100000|2023-01-22 14:35:00|637.24|628.44|636.41|627.61|637.31|628.51|635.79|626.99|462
1674398400000|2023-01-22 14:40:00|636.46|627.66|637.78|628.98|639.44|630.64|636.46|627.66|513
1674398700000|2023-01-22 14:45:00|637.89|629.09|639.33|630.53|640.02|631.22|637.87|629.07|525
1674399000000|2023-01-22 14:50:00|639.29|630.49|640.68|631.88|641.23|632.43|638.48|629.68|596
1674399300000|2023-01-22 14:55:00|640.65|631.85|641.26|632.46|641.9|633.1|639.74|630.94|620
1674399600000|2023-01-22 15:00:00|641.29|632.49|643.4|634.6|643.44|634.64|640.26|631.46|694
1674399900000|2023-01-22 15:05:00|643.41|634.61|643.56|634.76|644.04|635.24|641.84|633.04|707
1674400200000|2023-01-22 15:10:00|643.55|634.75|644.32|635.52|644.48|635.68|643.06|634.26|547
1674400500000|2023-01-22 15:15:00|644.29|635.49|643.7|634.9|646.27|637.47|643.51|634.71|717
1674400800000|2023-01-22 15:20:00|643.69|634.89|631.54|622.74|643.69|634.89|626.33|617.53|1018
1674401100000|2023-01-22 15:25:00|631.58|622.78|633.34|624.54|633.62|624.82|630.46|621.66|990
1674401400000|2023-01-22 15:30:00|633.32|624.52|635.61|626.81|636.79|627.99|632.03|623.23|853
1674401700000|2023-01-22 15:35:00|635.58|626.78|633.46|624.66|636.57|627.77|632.58|623.78|814
1674402000000|2023-01-22 15:40:00|633.45|624.65|636.89|628.09|637.09|628.29|633.45|624.65|674
1674402300000|2023-01-22 15:45:00|636.87|628.07|639.13|630.33|639.87|631.07|635.96|627.16|752
1674402600000|2023-01-22 15:50:00|639.17|630.37|636.17|627.37|639.91|631.11|635.6|626.8|795
1674402900000|2023-01-22 15:55:00|636.2|627.4|635.16|626.36|636.2|627.4|633.62|624.82|691
1674403200000|2023-01-22 16:00:00|635.15|626.35|632.11|623.31|636.63|627.83|632.01|623.21|772
1674403500000|2023-01-22 16:05:00|632.08|623.28|633.14|624.34|635.73|626.93|630.21|621.41|760
1674403800000|2023-01-22 16:10:00|633.13|624.33|632.64|623.84|633.98|625.18|630.61|621.81|697
1674404100000|2023-01-22 16:15:00|632.65|623.85|637.12|628.32|637.15|628.35|632.65|623.85|709
1674404400000|2023-01-22 16:20:00|637|628.2|638.39|629.59|639.17|630.37|636.71|627.91|812
1674404700000|2023-01-22 16:25:00|638.41|629.61|639|630.2|639.61|630.81|636.83|628.03|790
1674405000000|2023-01-22 16:30:00|638.97|630.17|638.13|629.33|639.04|630.24|637.48|628.68|599
1674405300000|2023-01-22 16:35:00|638.07|629.27|637.63|628.83|638.86|630.06|636.61|627.81|579
1674405600000|2023-01-22 16:40:00|637.69|628.89|639.02|630.22|639.02|630.22|636.83|628.03|477
1674405900000|2023-01-22 16:45:00|639.17|630.37|641.01|632.21|641.31|632.51|638.8|630|682
1674406200000|2023-01-22 16:50:00|641.03|632.23|644.15|635.35|644.46|635.66|640.56|631.76|736
1674406500000|2023-01-22 16:55:00|644.17|635.37|640.63|631.83|644.43|635.63|640.19|631.39|755
1674406800000|2023-01-22 17:00:00|640.68|631.88|641.7|632.9|642.8|634|638.83|630.03|757
1674407100000|2023-01-22 17:05:00|641.68|632.88|641.35|632.55|643.38|634.58|641.15|632.35|706
1674407400000|2023-01-22 17:10:00|641.33|632.53|643.13|634.33|643.34|634.54|641.33|632.53|662
1674407700000|2023-01-22 17:15:00|643.19|634.39|644.57|635.77|644.71|635.91|642.17|633.37|594
1674408000000|2023-01-22 17:20:00|644.54|635.74|646.31|637.51|646.57|637.77|643.1|634.3|693
1674408300000|2023-01-22 17:25:00|646.32|637.52|645.08|636.28|647.98|639.18|644.67|635.87|698
1674408600000|2023-01-22 17:30:00|645.1|636.3|645.8|637|648.64|639.84|644.11|635.31|827
1674408900000|2023-01-22 17:35:00|645.81|637.01|649.86|641.06|650.02|641.22|645.61|636.81|813
1674409200000|2023-01-22 17:40:00|649.72|640.92|646.07|637.27|649.73|640.93|645.34|636.54|669
1674409500000|2023-01-22 17:45:00|646.08|637.28|648.77|639.97|648.82|640.02|645.58|636.78|636
1674409800000|2023-01-22 17:50:00|648.76|639.96|647.95|639.15|649.2|640.4|647.6|638.8|470
1674410100000|2023-01-22 17:55:00|647.93|639.13|647.91|639.11|648.58|639.78|647.2|638.4|538
1674410400000|2023-01-22 18:00:00|647.9|639.1|647.5|638.7|648.38|639.58|646.8|638|504
1674410700000|2023-01-22 18:05:00|647.49|638.69|647.71|638.91|648.48|639.68|647.11|638.31|499
1674411000000|2023-01-22 18:10:00|647.72|638.92|645.51|636.71|647.79|638.99|643.71|634.91|653
1674411300000|2023-01-22 18:15:00|645.5|636.7|646.84|638.04|646.84|638.04|643.94|635.14|595
1674411600000|2023-01-22 18:20:00|646.87|638.07|645.93|637.13|647.09|638.29|645.37|636.57|567
1674411900000|2023-01-22 18:25:00|645.92|637.12|644.61|635.81|645.93|637.13|644.27|635.47|560
1674412200000|2023-01-22 18:30:00|644.62|635.82|643.07|634.27|645.8|637|642.56|633.76|505
1674412500000|2023-01-22 18:35:00|643.08|634.28|642.55|633.75|643.64|634.84|640.24|631.44|665
1674412800000|2023-01-22 18:40:00|642.54|633.74|640.85|632.05|642.9|634.1|640.71|631.91|594
1674413100000|2023-01-22 18:45:00|640.89|632.09|640.91|632.11|641.85|633.05|640.34|631.54|529
1674413400000|2023-01-22 18:50:00|640.9|632.1|641.13|632.33|642.87|634.07|640.73|631.93|493
1674413700000|2023-01-22 18:55:00|641.15|632.35|641.42|632.62|642.39|633.59|641.13|632.33|428
1674414000000|2023-01-22 19:00:00|641.43|632.63|642.97|634.17|643.01|634.21|640.89|632.09|387
1674414300000|2023-01-22 19:05:00|642.94|634.14|640.49|631.69|643.18|634.38|639.34|630.54|583
1674414600000|2023-01-22 19:10:00|640.47|631.67|638.09|629.29|640.9|632.1|637.75|628.95|594
1674414900000|2023-01-22 19:15:00|638.11|629.31|639.9|631.1|640.04|631.24|638.08|629.28|495
1674415200000|2023-01-22 19:20:00|639.91|631.11|639.59|630.79|640.7|631.9|639.23|630.43|460
1674415500000|2023-01-22 19:25:00|639.6|630.8|639.08|630.28|639.81|631.01|638.05|629.25|401
1674415800000|2023-01-22 19:30:00|639.06|630.26|639.21|630.41|640.32|631.52|638.18|629.38|324
1674416100000|2023-01-22 19:35:00|639.2|630.4|640.04|631.24|640.32|631.52|638.06|629.26|466
1674416400000|2023-01-22 19:40:00|640.05|631.25|640.06|631.26|640.63|631.83|639.16|630.36|360
1674416700000|2023-01-22 19:45:00|640.07|631.27|639.5|630.7|640.41|631.61|638.58|629.78|384
1674417000000|2023-01-22 19:50:00|639.51|630.71|637.13|628.33|639.8|631|637.11|628.31|392
1674417300000|2023-01-22 19:55:00|637.16|628.36|633.89|625.09|637.59|628.79|632.35|623.55|742
1674417600000|2023-01-22 20:00:00|633.88|625.08|631.64|622.84|634.3|625.5|630.62|621.82|851
1674417900000|2023-01-22 20:05:00|631.69|622.89|625.63|616.83|632|623.2|622.78|613.98|1051
1674418200000|2023-01-22 20:10:00|625.61|616.81|625.01|616.21|627.79|618.99|624.43|615.63|945
1674418500000|2023-01-22 20:15:00|624.95|616.15|627.59|618.79|628.48|619.68|623.16|614.36|929
1674418800000|2023-01-22 20:20:00|627.57|618.77|627.57|618.77|628.49|619.69|626.02|617.22|816
1674419100000|2023-01-22 20:25:00|627.62|618.82|623.36|614.56|627.8|619|623.19|614.39|746
1674419400000|2023-01-22 20:30:00|623.38|614.58|623.44|614.64|624.54|615.74|622.6|613.8|628
1674419700000|2023-01-22 20:35:00|623.46|614.66|620.91|612.11|623.85|615.05|620.1|611.3|768
1674420000000|2023-01-22 20:40:00|620.81|612.01|621.37|612.57|622.52|613.72|618.5|609.7|838
1674420300000|2023-01-22 20:45:00|621.43|612.63|618.81|610.01|622.14|613.34|618.81|610.01|647
1674420600000|2023-01-22 20:50:00|618.8|610|613.77|604.97|619.53|610.73|613.08|604.28|977
1674420900000|2023-01-22 20:55:00|613.58|604.78|616.76|607.96|617.27|608.47|613.58|604.78|895
1674421200000|2023-01-22 21:00:00|616.9|608.1|620.84|612.04|621.27|612.47|615.92|607.12|810
1674421500000|2023-01-22 21:05:00|620.75|611.95|616.94|608.14|620.92|612.12|615.56|606.76|802
1674421800000|2023-01-22 21:10:00|616.97|608.17|616.72|607.92|618.08|609.28|613.98|605.18|795
1674422100000|2023-01-22 21:15:00|616.78|607.98|616.07|607.27|619.47|610.67|615.17|606.37|756
1674422400000|2023-01-22 21:20:00|616.08|607.28|618.42|609.62|619.33|610.53|615.01|606.21|816
1674422700000|2023-01-22 21:25:00|618.43|609.63|619.99|611.19|620.54|611.74|618.11|609.31|694
1674423000000|2023-01-22 21:30:00|619.93|611.13|621.39|612.59|622.02|613.22|619.46|610.66|781
1674423300000|2023-01-22 21:35:00|621.4|612.6|621.41|612.61|621.59|612.79|619.41|610.61|639
1674423600000|2023-01-22 21:40:00|621.39|612.59|621.89|613.09|622.23|613.43|619.92|611.12|626
1674423900000|2023-01-22 21:45:00|621.88|613.08|621.52|612.72|621.88|613.08|620.27|611.47|633
1674424200000|2023-01-22 21:50:00|621.54|612.74|622.61|613.81|622.84|614.04|620.64|611.84|723
1674424500000|2023-01-22 21:55:00|622.6|613.8|622.33|613.53|623.01|614.21|620.73|611.93|645
1674424800000|2023-01-22 22:00:00|622.32|613.52|621.82|613.02|623.1|614.3|621.62|612.82|635
1674425100000|2023-01-22 22:05:00|621.84|613.04|621.3|612.5|622.73|613.93|620.91|612.11|566
1674425400000|2023-01-22 22:10:00|621.26|612.46|622.85|614.05|622.97|614.17|621.01|612.21|431
1674425700000|2023-01-22 22:15:00|622.84|614.04|622.8|614|623.01|614.21|621.85|613.05|309
1674426000000|2023-01-22 22:20:00|622.78|613.98|620.96|612.16|622.78|613.98|620.67|611.87|487
1674426300000|2023-01-22 22:25:00|620.97|612.17|620.56|611.76|621.43|612.63|620.41|611.61|386
1674426600000|2023-01-22 22:30:00|620.55|611.75|619.16|610.36|620.55|611.75|617.87|609.07|523
1674426900000|2023-01-22 22:35:00|619.17|610.37|620.15|611.35|620.58|611.78|619.16|610.36|355
1674427200000|2023-01-22 22:40:00|620.14|611.34|620.09|611.29|620.69|611.89|619.74|610.94|243
1674427500000|2023-01-22 22:45:00|620.08|611.28|620.63|611.83|620.63|611.83|619.77|610.97|147
1674427800000|2023-01-22 22:50:00|620.64|611.84|621.83|613.03|622.4|613.6|620.61|611.81|330
1674428100000|2023-01-22 22:55:00|621.82|613.02|622.95|614.15|623.35|614.55|621.79|612.99|304
1674428400000|2023-01-22 23:00:00|622.9|614.1|623.3|614.5|623.6|614.8|621.1|612.3|525
1674428700000|2023-01-22 23:05:00|623.33|614.53|624.32|615.52|624.47|615.67|622.75|613.95|359
1674429000000|2023-01-22 23:10:00|624.33|615.53|624.4|615.6|624.4|615.6|623.8|615|309
1674429300000|2023-01-22 23:15:00|624.39|615.59|623.56|614.76|624.4|615.6|622.58|613.78|403
1674429600000|2023-01-22 23:20:00|623.55|614.75|623.75|614.95|624.7|615.9|623.22|614.42|371
1674429900000|2023-01-22 23:25:00|623.9|615.1|624.24|615.44|624.65|615.85|623.34|614.54|384
1674430200000|2023-01-22 23:30:00|624.25|615.45|625.13|616.33|625.2|616.4|623.2|614.4|424
1674430500000|2023-01-22 23:35:00|625.15|616.35|625.4|616.6|625.85|617.05|624.66|615.86|294
1674430800000|2023-01-22 23:40:00|625.46|616.66|624.95|616.15|625.9|617.1|624.7|615.9|296
1674431100000|2023-01-22 23:45:00|624.9|616.1|624.01|615.21|625.15|616.35|624.01|615.21|328
1674431400000|2023-01-22 23:50:00|624.05|615.25|625.79|616.99|625.95|617.15|623.7|614.9|298
1674431700000|2023-01-22 23:55:00|625.85|617.05|625.21|616.41|625.98|617.18|624.6|615.8|304
1674432000000|2023-01-23 00:00:00|625.16|616.36|626.9|618.1|627|618.2|624.43|615.63|482
1674432300000|2023-01-23 00:05:00|626.91|618.11|627.78|618.98|627.95|619.15|626.13|617.33|530
1674432600000|2023-01-23 00:10:00|627.83|619.03|626.28|617.48|628.1|619.3|624.7|615.9|610
1674432900000|2023-01-23 00:15:00|626.3|617.5|628.5|619.7|628.58|619.78|625.49|616.69|581
1674433200000|2023-01-23 00:20:00|628.48|619.68|630.19|621.39|630.33|621.53|628.18|619.38|667
1674433500000|2023-01-23 00:25:00|630.15|621.35|632.4|623.6|632.45|623.65|629.75|620.95|556
1674433800000|2023-01-23 00:30:00|632.45|623.65|631.5|622.7|634.05|625.25|631.3|622.5|539
1674434100000|2023-01-23 00:35:00|631.55|622.75|632.48|623.68|633.5|624.7|631.55|622.75|503
1674434400000|2023-01-23 00:40:00|632.53|623.73|634.2|625.4|634.26|625.46|632|623.2|570
1674434700000|2023-01-23 00:45:00|634.25|625.45|634.71|625.91|634.71|625.91|632.99|624.19|653
1674435000000|2023-01-23 00:50:00|634.63|625.83|633.21|624.41|634.71|625.91|632.82|624.02|541
1674435300000|2023-01-23 00:55:00|633.2|624.4|631.91|623.11|633.32|624.52|631.5|622.7|445
1674435600000|2023-01-23 01:00:00|631.96|623.16|634.03|625.23|634.12|625.32|631.91|623.11|527
1674435900000|2023-01-23 01:05:00|634.02|625.22|636.04|627.24|636.2|627.4|633.87|625.07|565
1674436200000|2023-01-23 01:10:00|635.99|627.19|637.95|629.15|638.55|629.75|634.54|625.74|728
1674436500000|2023-01-23 01:15:00|637.96|629.16|637.47|628.67|639.05|630.25|636.05|627.25|656
1674436800000|2023-01-23 01:20:00|637.42|628.62|639.09|630.29|639.85|631.05|637.35|628.55|564
1674437100000|2023-01-23 01:25:00|639.13|630.33|640.1|631.3|640.2|631.4|637.6|628.8|476
1674437400000|2023-01-23 01:30:00|640.15|631.35|639.38|630.58|640.5|631.7|638.3|629.5|505
1674437700000|2023-01-23 01:35:00|639.35|630.55|637.83|629.03|639.38|630.58|637.42|628.62|502
1674438000000|2023-01-23 01:40:00|637.85|629.05|637.93|629.13|638.36|629.56|637.39|628.59|294
1674438300000|2023-01-23 01:45:00|637.9|629.1|638.99|630.19|639.25|630.45|637.7|628.9|369
1674438600000|2023-01-23 01:50:00|638.94|630.14|636.55|627.75|640.05|631.25|636.34|627.54|532
1674438900000|2023-01-23 01:55:00|636.67|627.87|634.9|626.1|637.7|628.9|634.25|625.45|644
1674439200000|2023-01-23 02:00:00|634.99|626.19|635.55|626.75|636.9|628.1|634.94|626.14|488
1674439500000|2023-01-23 02:05:00|635.59|626.79|636.97|628.17|637.02|628.22|635.59|626.79|379
1674439800000|2023-01-23 02:10:00|637|628.2|637.7|628.9|638.32|629.52|636.79|627.99|375
1674440100000|2023-01-23 02:15:00|637.72|628.92|638.88|630.08|639.51|630.71|637.69|628.89|435
1674440400000|2023-01-23 02:20:00|638.94|630.14|637.22|628.42|639.37|630.57|636.92|628.12|466
1674440700000|2023-01-23 02:25:00|637.17|628.37|637.47|628.67|637.73|628.93|636.73|627.93|496
1674441000000|2023-01-23 02:30:00|637.5|628.7|637.11|628.31|638.16|629.36|636.67|627.87|622
1674441300000|2023-01-23 02:35:00|637.16|628.36|638|629.2|638.3|629.5|637.05|628.25|518
1674441600000|2023-01-23 02:40:00|638.01|629.21|637.04|628.24|638.02|629.22|636.57|627.77|508
1674441900000|2023-01-23 02:45:00|637.07|628.27|639.08|630.28|639.13|630.33|637|628.2|370
1674442200000|2023-01-23 02:50:00|639.15|630.35|639.46|630.66|639.73|630.93|638.87|630.07|250
1674442500000|2023-01-23 02:55:00|639.49|630.69|639.83|631.03|641.6|632.8|639.41|630.61|555
1674442800000|2023-01-23 03:00:00|639.84|631.04|639.8|631|640.55|631.75|639.05|630.25|657
1674443100000|2023-01-23 03:05:00|639.72|630.92|640.66|631.86|640.75|631.95|639.53|630.73|503
1674443400000|2023-01-23 03:10:00|640.61|631.81|640.44|631.64|641|632.2|639.55|630.75|458
1674443700000|2023-01-23 03:15:00|640.42|631.62|637.72|628.92|640.65|631.85|637.61|628.81|533
1674444000000|2023-01-23 03:20:00|637.78|628.98|635.75|626.95|638.35|629.55|634.95|626.15|592
1674444300000|2023-01-23 03:25:00|635.74|626.94|637|628.2|637.82|629.02|635.54|626.74|629
1674444600000|2023-01-23 03:30:00|636.99|628.19|633.65|624.85|637.5|628.7|633.5|624.7|712
1674444900000|2023-01-23 03:35:00|633.7|624.9|635.8|627|636.55|627.75|633.6|624.8|521
1674445200000|2023-01-23 03:40:00|635.75|626.95|635.09|626.29|636.2|627.4|634.63|625.83|526
1674445500000|2023-01-23 03:45:00|635|626.2|635.45|626.65|635.65|626.85|634.2|625.4|301
1674445800000|2023-01-23 03:50:00|635.55|626.75|635|626.2|636.2|627.4|634.8|626|251
1674446100000|2023-01-23 03:55:00|635.05|626.25|633.5|624.7|635.7|626.9|632.59|623.79|493
1674446400000|2023-01-23 04:00:00|633.55|624.75|633.14|624.34|634.1|625.3|632.81|624.01|528
1674446700000|2023-01-23 04:05:00|633.12|624.32|634.63|625.83|634.85|626.05|633.1|624.3|408
1674447000000|2023-01-23 04:10:00|634.6|625.8|635.49|626.69|635.8|627|634.6|625.8|318
1674447300000|2023-01-23 04:15:00|635.7|626.9|634.74|625.94|635.8|627|634.48|625.68|446
1674447600000|2023-01-23 04:20:00|634.78|625.98|634.55|625.75|634.85|626.05|633.45|624.65|362
1674447900000|2023-01-23 04:25:00|634.56|625.76|634.49|625.69|635.45|626.65|633.91|625.11|365
1674448200000|2023-01-23 04:30:00|634.45|625.65|633.89|625.09|634.75|625.95|633.88|625.08|334
1674448500000|2023-01-23 04:35:00|633.95|625.15|634.65|625.85|634.8|626|633.95|625.15|259
1674448800000|2023-01-23 04:40:00|634.66|625.86|634.75|625.95|635.6|626.8|634.05|625.25|387
1674449100000|2023-01-23 04:45:00|634.8|626|635.9|627.1|635.9|627.1|634.65|625.85|367
1674449400000|2023-01-23 04:50:00|635.85|627.05|635.61|626.81|636.15|627.35|635.45|626.65|243
1674449700000|2023-01-23 04:55:00|635.64|626.84|638.05|629.25|638.08|629.28|635.6|626.8|538
1674450000000|2023-01-23 05:00:00|638.03|629.23|636.75|627.95|638.8|630|635.93|627.13|486
1674450300000|2023-01-23 05:05:00|636.8|628|636.5|627.7|637.55|628.75|636.35|627.55|244
1674450600000|2023-01-23 05:10:00|636.55|627.75|637|628.2|637.1|628.3|636.45|627.65|201
1674450900000|2023-01-23 05:15:00|636.97|628.17|636.03|627.23|636.97|628.17|635.19|626.39|356
1674451200000|2023-01-23 05:20:00|635.99|627.19|635.93|627.13|636.3|627.5|634.55|625.75|221
1674451500000|2023-01-23 05:25:00|635.91|627.11|635.59|626.79|636.01|627.21|635.02|626.22|440
1674451800000|2023-01-23 05:30:00|635.57|626.77|633.38|624.58|635.69|626.89|633.05|624.25|554
1674452100000|2023-01-23 05:35:00|633.37|624.57|634.91|626.11|634.92|626.12|632.79|623.99|470
1674452400000|2023-01-23 05:40:00|634.92|626.12|634.49|625.69|635.08|626.28|634.32|625.52|376
1674452700000|2023-01-23 05:45:00|634.47|625.67|634.5|625.7|635.1|626.3|633.46|624.66|419
1674453000000|2023-01-23 05:50:00|634.4|625.6|632.35|623.55|634.44|625.64|632|623.2|425
1674453300000|2023-01-23 05:55:00|632.4|623.6|632.47|623.67|633.1|624.3|631.81|623.01|404
1674453600000|2023-01-23 06:00:00|632.63|623.83|631.74|622.94|632.86|624.06|630.65|621.85|574
1674453900000|2023-01-23 06:05:00|631.75|622.95|633.69|624.89|633.78|624.98|630.97|622.17|536
1674454200000|2023-01-23 06:10:00|633.64|624.84|635.14|626.34|635.31|626.51|633.63|624.83|524
1674454500000|2023-01-23 06:15:00|635.09|626.29|634.98|626.18|635.52|626.72|634.18|625.38|505
1674454800000|2023-01-23 06:20:00|634.96|626.16|635.23|626.43|635.51|626.71|634.63|625.83|617
1674455100000|2023-01-23 06:25:00|635.28|626.48|634.72|625.92|635.4|626.6|634.21|625.41|503
1674455400000|2023-01-23 06:30:00|634.71|625.91|635.01|626.21|635.32|626.52|634.21|625.41|515
1674455700000|2023-01-23 06:35:00|634.96|626.16|635.89|627.09|636.22|627.42|634.96|626.16|396
1674456000000|2023-01-23 06:40:00|635.9|627.1|636.01|627.21|636.4|627.6|635.8|627|475
1674456300000|2023-01-23 06:45:00|635.99|627.19|636.9|628.1|637.21|628.41|635.43|626.63|515
1674456600000|2023-01-23 06:50:00|636.91|628.11|637.24|628.44|637.5|628.7|636.62|627.82|493
1674456900000|2023-01-23 06:55:00|637.32|628.52|636.84|628.04|637.46|628.66|636.17|627.37|512
1674457200000|2023-01-23 07:00:00|636.79|627.99|636.95|628.15|637.02|628.22|635.83|627.03|518
1674457500000|2023-01-23 07:05:00|637.01|628.21|635.53|626.73|637.04|628.24|635.28|626.48|481
1674457800000|2023-01-23 07:10:00|635.51|626.71|635.36|626.56|635.85|627.05|635.04|626.24|449
1674458100000|2023-01-23 07:15:00|635.32|626.52|635.1|626.3|636.03|627.23|634.72|625.92|424
1674458400000|2023-01-23 07:20:00|635.12|626.32|632.83|624.03|635.16|626.36|632.17|623.37|542
1674458700000|2023-01-23 07:25:00|632.82|624.02|631.92|623.12|632.95|624.15|629.35|620.55|626
1674459000000|2023-01-23 07:30:00|631.97|623.17|632.45|623.65|633.5|624.7|630.39|621.59|622
1674459300000|2023-01-23 07:35:00|632.58|623.78|633.09|624.29|633.93|625.13|631.78|622.98|574
1674459600000|2023-01-23 07:40:00|633.04|624.24|633.77|624.97|634.05|625.25|632.64|623.84|554
1674459900000|2023-01-23 07:45:00|633.65|624.85|632.1|623.3|633.9|625.1|632|623.2|582
1674460200000|2023-01-23 07:50:00|632.15|623.35|633.25|624.45|633.35|624.55|631.56|622.76|496
1674460500000|2023-01-23 07:55:00|633.23|624.43|632.72|623.92|633.32|624.52|632.23|623.43|433
1674460800000|2023-01-23 08:00:00|632.73|623.93|632.41|623.61|632.8|624|630.65|621.85|487
1674461100000|2023-01-23 08:05:00|632.46|623.66|636.2|627.4|636.25|627.45|632.46|623.66|578
1674461400000|2023-01-23 08:10:00|636.15|627.35|636.9|628.1|636.91|628.11|635.52|626.72|394
1674461700000|2023-01-23 08:15:00|636.85|628.05|637.74|628.94|638.8|630|636.85|628.05|519
1674462000000|2023-01-23 08:20:00|637.79|628.99|635.6|626.8|637.95|629.15|634.51|625.71|510
1674462300000|2023-01-23 08:25:00|635.58|626.78|633.12|624.32|636.02|627.22|632.74|623.94|598
1674462600000|2023-01-23 08:30:00|633.08|624.28|633.85|625.05|633.95|625.15|632.56|623.76|581
1674462900000|2023-01-23 08:35:00|633.81|625.01|633.34|624.54|634.13|625.33|633.2|624.4|492
1674463200000|2023-01-23 08:40:00|633.4|624.6|635.61|626.81|635.75|626.95|633.34|624.54|536
1674463500000|2023-01-23 08:45:00|635.62|626.82|635.6|626.8|636.5|627.7|635.29|626.49|478
1674463800000|2023-01-23 08:50:00|635.54|626.74|634.41|625.61|636.06|627.26|634.1|625.3|363
1674464100000|2023-01-23 08:55:00|634.39|625.59|633.73|624.93|635.73|626.93|633.73|624.93|455
1674464400000|2023-01-23 09:00:00|633.85|625.05|634.81|626.01|635.1|626.3|633.4|624.6|432
1674464700000|2023-01-23 09:05:00|634.83|626.03|634.19|625.39|634.85|626.05|633.7|624.9|279
1674465000000|2023-01-23 09:10:00|634.25|625.45|636.33|627.53|636.35|627.55|634.25|625.45|442
1674465300000|2023-01-23 09:15:00|636.28|627.48|635.83|627.03|636.45|627.65|635.45|626.65|376
1674465600000|2023-01-23 09:20:00|635.84|627.04|636.24|627.44|636.41|627.61|635.25|626.45|384
1674465900000|2023-01-23 09:25:00|636.25|627.45|636.7|627.9|637.04|628.24|636.15|627.35|337
1674466200000|2023-01-23 09:30:00|636.74|627.94|636.44|627.64|636.75|627.95|635.7|626.9|462
1674466500000|2023-01-23 09:35:00|636.38|627.58|636.07|627.27|636.75|627.95|635.7|626.9|379
1674466800000|2023-01-23 09:40:00|636.12|627.32|635.14|626.34|636.15|627.35|633.35|624.55|380
1674467100000|2023-01-23 09:45:00|635.2|626.4|634.59|625.79|635.45|626.65|634.01|625.21|434
1674467400000|2023-01-23 09:50:00|634.58|625.78|634.54|625.74|634.63|625.83|633.9|625.1|476
1674467700000|2023-01-23 09:55:00|634.55|625.75|635.5|626.7|636.22|627.42|634.53|625.73|421
1674468000000|2023-01-23 10:00:00|635.49|626.69|635.59|626.79|635.95|627.15|634.67|625.87|377
1674468300000|2023-01-23 10:05:00|635.55|626.75|634.52|625.72|635.75|626.95|634.45|625.65|254
1674468600000|2023-01-23 10:10:00|634.55|625.75|636.36|627.56|637.05|628.25|634.55|625.75|324
1674468900000|2023-01-23 10:15:00|636.34|627.54|638.85|630.05|638.85|630.05|635.71|626.91|557
1674469200000|2023-01-23 10:20:00|638.8|630|640.54|631.74|640.93|632.13|638.68|629.88|736
1674469500000|2023-01-23 10:25:00|640.5|631.7|639.35|630.55|640.75|631.95|638.65|629.85|591
1674469800000|2023-01-23 10:30:00|639.4|630.6|639.7|630.9|640.56|631.76|639.29|630.49|520
1674470100000|2023-01-23 10:35:00|639.65|630.85|640.47|631.67|640.5|631.7|639.64|630.84|519
1674470400000|2023-01-23 10:40:00|640.43|631.63|639.92|631.12|640.57|631.77|639.6|630.8|380
1674470700000|2023-01-23 10:45:00|639.91|631.11|641.43|632.63|641.6|632.8|639.86|631.06|429
1674471000000|2023-01-23 10:50:00|641.41|632.61|641.59|632.79|642.54|633.74|641.15|632.35|480
1674471300000|2023-01-23 10:55:00|641.6|632.8|640.3|631.5|642.93|634.13|640.15|631.35|518
1674471600000|2023-01-23 11:00:00|640.31|631.51|641.13|632.33|641.7|632.9|639.24|630.44|525
1674471900000|2023-01-23 11:05:00|641.2|632.4|640.95|632.15|642.1|633.3|640.29|631.49|504
1674472200000|2023-01-23 11:10:00|640.96|632.16|641.8|633|642.01|633.21|639.5|630.7|538
1674472500000|2023-01-23 11:15:00|641.85|633.05|643.75|634.95|644.24|635.44|641.77|632.97|518
1674472800000|2023-01-23 11:20:00|643.7|634.9|643.25|634.45|644.3|635.5|642.35|633.55|505
1674473100000|2023-01-23 11:25:00|643.3|634.5|640.82|632.02|644.02|635.22|640.4|631.6|599
1674473400000|2023-01-23 11:30:00|640.87|632.07|644|635.2|644.05|635.25|640.87|632.07|450
1674473700000|2023-01-23 11:35:00|643.95|635.15|644.3|635.5|644.3|635.5|643.2|634.4|353
1674474000000|2023-01-23 11:40:00|644.33|635.53|644.75|635.95|644.8|636|643.85|635.05|371
1674474300000|2023-01-23 11:45:00|644.74|635.94|643.6|634.8|644.75|635.95|643.52|634.72|534
1674474600000|2023-01-23 11:50:00|643.65|634.85|643.63|634.83|644.6|635.8|643.3|634.5|519
1674474900000|2023-01-23 11:55:00|643.6|634.8|646.05|637.25|646.05|637.25|643.33|634.53|598
1674475200000|2023-01-23 12:00:00|646|637.2|645.1|636.3|646.95|638.15|644.45|635.65|645
1674475500000|2023-01-23 12:05:00|645.07|636.27|640.17|631.37|645.31|636.51|639.87|631.07|645
1674475800000|2023-01-23 12:10:00|640.15|631.35|643|634.2|643.9|635.1|638.82|630.02|714
1674476100000|2023-01-23 12:15:00|643.05|634.25|643.5|634.7|643.73|634.93|641.5|632.7|497
1674476400000|2023-01-23 12:20:00|643.47|634.67|643.16|634.36|643.97|635.17|642.97|634.17|488
1674476700000|2023-01-23 12:25:00|643.17|634.37|640.65|631.85|643.65|634.85|640.5|631.7|627
1674477000000|2023-01-23 12:30:00|640.6|631.8|641.2|632.4|642.57|633.77|640.5|631.7|690
1674477300000|2023-01-23 12:35:00|641.23|632.43|643.82|635.02|643.91|635.11|641.2|632.4|586
1674477600000|2023-01-23 12:40:00|643.87|635.07|645.5|636.7|645.65|636.85|643.82|635.02|545
1674477900000|2023-01-23 12:45:00|645.56|636.76|648.35|639.55|648.66|639.86|645.05|636.25|663
1674478200000|2023-01-23 12:50:00|648.4|639.6|647.77|638.97|649|640.2|646.15|637.35|563
1674478500000|2023-01-23 12:55:00|647.73|638.93|648.96|640.16|650.64|641.84|647.7|638.9|731
1674478800000|2023-01-23 13:00:00|648.95|640.15|656.08|647.28|656.25|647.45|648.95|640.15|777
1674479100000|2023-01-23 13:05:00|656.13|647.33|649.59|640.79|656.24|647.44|649.5|640.7|890
1674479400000|2023-01-23 13:10:00|649.58|640.78|646.2|637.4|649.75|640.95|644.85|636.05|886
1674479700000|2023-01-23 13:15:00|646.16|637.36|645.28|636.48|646.86|638.06|642.5|633.7|748
1674480000000|2023-01-23 13:20:00|645.4|636.6|643.25|634.45|646.01|637.21|641.7|632.9|789
1674480300000|2023-01-23 13:25:00|643.2|634.4|642.28|633.48|644.59|635.79|640.7|631.9|804
1674480600000|2023-01-23 13:30:00|642.15|633.35|643.65|634.85|646.33|637.53|641.75|632.95|695
1674480900000|2023-01-23 13:35:00|643.57|634.77|644.33|635.53|646.1|637.3|642.58|633.78|544
1674481200000|2023-01-23 13:40:00|644.35|635.55|645.33|636.53|645.51|636.71|643.33|634.53|739
1674481500000|2023-01-23 13:45:00|645.35|636.55|643.4|634.6|645.55|636.75|641|632.2|526
1674481800000|2023-01-23 13:50:00|643.37|634.57|639.04|630.24|643.4|634.6|635.12|626.32|940
1674482100000|2023-01-23 13:55:00|638.94|630.14|641|632.2|641.4|632.6|636.6|627.8|851
1674482400000|2023-01-23 14:00:00|641.15|632.35|641.11|632.31|644|635.2|640.05|631.25|849
1674482700000|2023-01-23 14:05:00|641.1|632.3|639.68|630.88|641.75|632.95|636.7|627.9|902
1674483000000|2023-01-23 14:10:00|639.67|630.87|636.42|627.62|639.93|631.13|634.15|625.35|913
1674483300000|2023-01-23 14:15:00|636.47|627.67|639.78|630.98|639.78|630.98|635.77|626.97|853
1674483600000|2023-01-23 14:20:00|639.76|630.96|639.55|630.75|640.55|631.75|638.07|629.27|721
1674483900000|2023-01-23 14:25:00|639.57|630.77|642.37|633.57|642.48|633.68|639.55|630.75|729
1674484200000|2023-01-23 14:30:00|642.47|633.67|640.14|631.34|642.6|633.8|639.85|631.05|866
1674484500000|2023-01-23 14:35:00|640.13|631.33|643.5|634.7|643.66|634.86|639.52|630.72|904
1674484800000|2023-01-23 14:40:00|643.51|634.71|649.6|640.8|649.7|640.9|643.5|634.7|901
1674485100000|2023-01-23 14:45:00|649.53|640.73|654.93|646.13|656.02|647.22|649.53|640.73|1012
1674485400000|2023-01-23 14:50:00|654.88|646.08|655.1|646.3|660.85|652.05|654.3|645.5|1006
1674485700000|2023-01-23 14:55:00|655.15|646.35|639.52|630.72|659.9|651.1|636.95|628.15|1035
1674486000000|2023-01-23 15:00:00|639.79|630.99|645.05|636.25|647.7|638.9|637.6|628.8|1068
1674486300000|2023-01-23 15:05:00|645.13|636.33|647.17|638.37|647.67|638.87|643.2|634.4|917
1674486600000|2023-01-23 15:10:00|647.14|638.34|650.72|641.92|650.9|642.1|643.4|634.6|879
1674486900000|2023-01-23 15:15:00|650.7|641.9|659.7|650.9|659.9|651.1|650.35|641.55|895
1674487200000|2023-01-23 15:20:00|659.75|650.95|662.3|653.5|663.33|654.53|656.65|647.85|1011
1674487500000|2023-01-23 15:25:00|662.35|653.55|657.75|648.95|662.84|654.04|657.5|648.7|941
1674487800000|2023-01-23 15:30:00|657.84|649.04|656.36|647.56|660.2|651.4|654.76|645.96|967
1674488100000|2023-01-23 15:35:00|656.25|647.45|659.18|650.38|661.75|652.95|656.08|647.28|901
1674488400000|2023-01-23 15:40:00|659.19|650.39|661.56|652.76|664.61|655.81|656.2|647.4|981
1674488700000|2023-01-23 15:45:00|661.55|652.75|662.3|653.5|664.44|655.64|659.15|650.35|889
1674489000000|2023-01-23 15:50:00|662.28|653.48|660.3|651.5|662.58|653.78|659.1|650.3|913
1674489300000|2023-01-23 15:55:00|660.45|651.65|659.48|650.68|664.04|655.24|658.91|650.11|762
1674489600000|2023-01-23 16:00:00|659.52|650.72|663.96|655.16|667.78|658.98|659.47|650.67|958
1674489900000|2023-01-23 16:05:00|664.02|655.22|664.29|655.49|666.62|657.82|662.9|654.1|912
1674490200000|2023-01-23 16:10:00|664.3|655.5|660.68|651.88|664.32|655.52|660.35|651.55|781
1674490500000|2023-01-23 16:15:00|660.79|651.99|666.75|657.95|667.4|658.6|660.5|651.7|806
1674490800000|2023-01-23 16:20:00|666.83|658.03|665.34|656.54|666.86|658.06|662.35|653.55|810
1674491100000|2023-01-23 16:25:00|665.29|656.49|658.6|649.8|665.75|656.95|657.95|649.15|874
1674491400000|2023-01-23 16:30:00|658.56|649.76|662.98|654.18|664.55|655.75|658|649.2|861
1674491700000|2023-01-23 16:35:00|662.95|654.15|660.7|651.9|663.33|654.53|659.8|651|819
1674492000000|2023-01-23 16:40:00|660.68|651.88|659.7|650.9|661.7|652.9|659.45|650.65|649
1674492300000|2023-01-23 16:45:00|659.75|650.95|660.95|652.15|662.87|654.07|659.65|650.85|639
1674492600000|2023-01-23 16:50:00|661|652.2|660.9|652.1|662.15|653.35|658|649.2|780
1674492900000|2023-01-23 16:55:00|660.88|652.08|658.15|649.35|661.05|652.25|656.95|648.15|803
1674493200000|2023-01-23 17:00:00|658.13|649.33|655.94|647.14|659.25|650.45|655.14|646.34|793
1674493500000|2023-01-23 17:05:00|655.99|647.19|653.3|644.5|656.35|647.55|652.35|643.55|801
1674493800000|2023-01-23 17:10:00|653.28|644.48|654.91|646.11|655.92|647.12|653.28|644.48|762
1674494100000|2023-01-23 17:15:00|654.9|646.1|659.67|650.87|660.2|651.4|654.32|645.52|721
1674494400000|2023-01-23 17:20:00|659.63|650.83|661.3|652.5|662.86|654.06|659.5|650.7|727
1674494700000|2023-01-23 17:25:00|661.4|652.6|665.37|656.57|667.75|658.95|660.47|651.67|859
1674495000000|2023-01-23 17:30:00|665.35|656.55|662.6|653.8|666.48|657.68|662.27|653.47|748
1674495300000|2023-01-23 17:35:00|662.65|653.85|660.95|652.15|663.73|654.93|660.7|651.9|613
1674495600000|2023-01-23 17:40:00|661|652.2|662.4|653.6|663.3|654.5|660.4|651.6|555
1674495900000|2023-01-23 17:45:00|662.35|653.55|661.6|652.8|664.85|656.05|661.55|652.75|610
1674496200000|2023-01-23 17:50:00|661.63|652.83|663.76|654.96|664.77|655.97|660.3|651.5|762
1674496500000|2023-01-23 17:55:00|663.81|655.01|665.44|656.64|666.25|657.45|662.05|653.25|799
1674496800000|2023-01-23 18:00:00|665.39|656.59|672.7|663.9|673.36|664.56|664.05|655.25|964
1674497100000|2023-01-23 18:05:00|672.6|663.8|676.8|668|679.05|670.25|671.17|662.37|959
1674497400000|2023-01-23 18:10:00|676.87|668.07|683.2|674.4|683.55|674.75|676.84|668.04|985
1674497700000|2023-01-23 18:15:00|683.23|674.43|683.36|674.56|686.53|677.73|679.55|670.75|938
1674498000000|2023-01-23 18:20:00|683.29|674.49|683.4|674.6|685.93|677.13|682.6|673.8|882
1674498300000|2023-01-23 18:25:00|683.45|674.65|679.95|671.15|683.45|674.65|677|668.2|906
1674498600000|2023-01-23 18:30:00|679.87|671.07|683.58|674.78|684.2|675.4|678.13|669.33|861
1674498900000|2023-01-23 18:35:00|683.57|674.77|680.85|672.05|684.6|675.8|679.75|670.95|839
1674499200000|2023-01-23 18:40:00|680.95|672.15|679.37|670.57|681.55|672.75|677.95|669.15|785
1674499500000|2023-01-23 18:45:00|679.54|670.74|679.95|671.15|680.26|671.46|678.3|669.5|715
1674499800000|2023-01-23 18:50:00|679.94|671.14|678.4|669.6|680.65|671.85|677.63|668.83|761
1674500100000|2023-01-23 18:55:00|678.45|669.65|675.67|666.87|679.7|670.9|674.35|665.55|799
1674500400000|2023-01-23 19:00:00|675.62|666.82|676.12|667.32|676.75|667.95|671.48|662.68|980
1674500700000|2023-01-23 19:05:00|676.15|667.35|680.9|672.1|681.67|672.87|676.15|667.35|889
1674501000000|2023-01-23 19:10:00|680.75|671.95|680.1|671.3|681.61|672.81|679.4|670.6|738
1674501300000|2023-01-23 19:15:00|680.2|671.4|677.67|668.87|680.2|671.4|677.65|668.85|649
1674501600000|2023-01-23 19:20:00|677.68|668.88|676.67|667.87|678.3|669.5|676.55|667.75|691
1674501900000|2023-01-23 19:25:00|676.65|667.85|671.7|662.9|676.79|667.99|670.9|662.1|789
1674502200000|2023-01-23 19:30:00|671.6|662.8|671.79|662.99|673.3|664.5|670.54|661.74|720
1674502500000|2023-01-23 19:35:00|671.8|663|670.71|661.91|672.95|664.15|668.18|659.38|845
1674502800000|2023-01-23 19:40:00|670.83|662.03|671.55|662.75|671.7|662.9|668.18|659.38|863
1674503100000|2023-01-23 19:45:00|671.5|662.7|670.17|661.37|671.83|663.03|667.1|658.3|927
1674503400000|2023-01-23 19:50:00|670.15|661.35|670.76|661.96|670.96|662.16|668.42|659.62|836
1674503700000|2023-01-23 19:55:00|670.75|661.95|672.55|663.75|673.47|664.67|670.65|661.85|680
1674504000000|2023-01-23 20:00:00|672.5|663.7|668.98|660.18|672.74|663.94|668.77|659.97|709
1674504300000|2023-01-23 20:05:00|669.03|660.23|675.05|666.25|676.75|667.95|668.04|659.24|777
1674504600000|2023-01-23 20:10:00|675.12|666.32|674.88|666.08|678|669.2|674.6|665.8|683
1674504900000|2023-01-23 20:15:00|674.87|666.07|671.75|662.95|674.93|666.13|671.11|662.31|676
1674505200000|2023-01-23 20:20:00|671.73|662.93|670.95|662.15|674.1|665.3|670.07|661.27|684
1674505500000|2023-01-23 20:25:00|670.75|661.95|668|659.2|671.5|662.7|666.36|657.56|801
1674505800000|2023-01-23 20:30:00|668.06|659.26|670.75|661.95|670.79|661.99|667.55|658.75|700
1674506100000|2023-01-23 20:35:00|670.6|661.8|672.6|663.8|672.9|664.1|669.65|660.85|713
1674506400000|2023-01-23 20:40:00|672.64|663.84|672.04|663.24|673.8|665|671.11|662.31|766
1674506700000|2023-01-23 20:45:00|672.03|663.23|670.02|661.22|672.34|663.54|669.9|661.1|675
1674507000000|2023-01-23 20:50:00|670.01|661.21|671.54|662.74|671.86|663.06|669|660.2|703
1674507300000|2023-01-23 20:55:00|671.55|662.75|672.4|663.6|673.98|665.18|671.5|662.7|799
1674507600000|2023-01-23 21:00:00|672.45|663.65|672.13|663.33|673.85|665.05|670.33|661.53|817
1674507900000|2023-01-23 21:05:00|672.17|663.37|670.45|661.65|672.75|663.95|669|660.2|722
1674508200000|2023-01-23 21:10:00|670.41|661.61|669.23|660.43|671.06|662.26|669.14|660.34|602
1674508500000|2023-01-23 21:15:00|669.2|660.4|672.94|664.14|672.95|664.15|669.2|660.4|605
1674508800000|2023-01-23 21:20:00|672.89|664.09|675.2|666.4|676.16|667.36|672.79|663.99|523
1674509100000|2023-01-23 21:25:00|675.15|666.35|676.59|667.79|677.65|668.85|674.9|666.1|485
1674509400000|2023-01-23 21:30:00|676.62|667.82|676.45|667.65|676.95|668.15|675.62|666.82|504
1674509700000|2023-01-23 21:35:00|676.4|667.6|675.76|666.96|676.65|667.85|674.7|665.9|414
1674510000000|2023-01-23 21:40:00|675.79|666.99|676.15|667.35|676.98|668.18|675.6|666.8|412
1674510300000|2023-01-23 21:45:00|676.17|667.37|675.66|666.86|676.45|667.65|674.7|665.9|514
1674510600000|2023-01-23 21:50:00|675.68|666.88|674.95|666.15|676.1|667.3|672.75|663.95|611
1674510900000|2023-01-23 21:55:00|675.05|666.25|673.28|664.48|676.04|667.24|673.26|664.46|423
1674511200000|2023-01-23 22:00:00|673.31|664.51|675.42|666.62|675.96|667.16|673.29|664.49|395
1674511500000|2023-01-23 22:05:00|675.49|666.69|676.75|667.95|678|669.2|675.49|666.69|369
1674511800000|2023-01-23 22:10:00|676.76|667.96|674.47|665.67|676.97|668.17|674.3|665.5|461
1674512100000|2023-01-23 22:15:00|674.5|665.7|676.1|667.3|676.41|667.61|674.48|665.68|320
1674512400000|2023-01-23 22:20:00|676.11|667.31|674.41|665.61|676.51|667.71|674.41|665.61|264
1674512700000|2023-01-23 22:25:00|674.4|665.6|675.84|667.04|676.5|667.7|673.81|665.01|312
1674513000000|2023-01-23 22:30:00|675.85|667.05|676.93|668.13|680|671.2|675.85|667.05|519
1674513300000|2023-01-23 22:35:00|676.87|668.07|674.75|665.95|676.93|668.13|674.75|665.95|467
1674513600000|2023-01-23 22:40:00|674.71|665.91|672.76|663.96|675.8|667|672.22|663.42|558
1674513900000|2023-01-23 22:45:00|672.92|664.12|673.43|664.63|674.81|666.01|672.92|664.12|288
1674514200000|2023-01-23 22:50:00|673.41|664.61|670.5|661.7|673.52|664.72|667.97|659.17|632
1674514500000|2023-01-23 22:55:00|670.48|661.68|670.62|661.82|671.68|662.88|668.9|660.1|594
1674514800000|2023-01-23 23:00:00|670.63|661.83|671.56|662.76|672.65|663.85|669.55|660.75|787
1674515100000|2023-01-23 23:05:00|671.55|662.75|669.34|660.54|671.6|662.8|668.4|659.6|762
1674515400000|2023-01-23 23:10:00|669.33|660.53|667.19|658.39|669.36|660.56|665.53|656.73|796
1674515700000|2023-01-23 23:15:00|667.22|658.42|665.92|657.12|667.65|658.85|665.34|656.54|676
1674516000000|2023-01-23 23:20:00|665.93|657.13|666.33|657.53|666.55|657.75|664.8|656|683
1674516300000|2023-01-23 23:25:00|666.22|657.42|665.3|656.5|667.75|658.95|665.25|656.45|458
1674516600000|2023-01-23 23:30:00|665.31|656.51|661.89|653.09|666|657.2|660.68|651.88|660
1674516900000|2023-01-23 23:35:00|661.88|653.08|662.16|653.36|663.93|655.13|661.05|652.25|762
1674517200000|2023-01-23 23:40:00|662.15|653.35|662.69|653.89|662.76|653.96|661.45|652.65|647
1674517500000|2023-01-23 23:45:00|662.67|653.87|661.9|653.1|663.57|654.77|661.65|652.85|592
1674517800000|2023-01-23 23:50:00|661.85|653.05|661.86|653.06|662.27|653.47|661.4|652.6|626
1674518100000|2023-01-23 23:55:00|661.91|653.11|660.62|651.82|662.09|653.29|659.25|650.45|694
1674518400000|2023-01-24 00:00:00|660.58|651.78|662.21|653.41|663.08|654.28|658.73|649.93|757
1674518700000|2023-01-24 00:05:00|662.22|653.42|661.75|652.95|662.68|653.88|657.57|648.77|712
1674519000000|2023-01-24 00:10:00|661.7|652.9|665.9|657.1|666.1|657.3|661.7|652.9|620
1674519300000|2023-01-24 00:15:00|665.8|657|662.82|654.02|666.1|657.3|662.7|653.9|669
1674519600000|2023-01-24 00:20:00|662.83|654.03|663.26|654.46|663.72|654.92|662.35|653.55|685
1674519900000|2023-01-24 00:25:00|663.25|654.45|665.65|656.85|666.11|657.31|663.25|654.45|645
1674520200000|2023-01-24 00:30:00|665.64|656.84|665.58|656.78|666.3|657.5|663.3|654.5|600
1674520500000|2023-01-24 00:35:00|665.55|656.75|666.4|657.6|667.15|658.35|663.53|654.73|496
1674520800000|2023-01-24 00:40:00|666.35|657.55|663.8|655|666.35|657.55|662.05|653.25|381
1674521100000|2023-01-24 00:45:00|663.75|654.95|661.95|653.15|664.02|655.22|661.3|652.5|432
1674521400000|2023-01-24 00:50:00|661.9|653.1|662.45|653.65|663.15|654.35|661|652.2|426
1674521700000|2023-01-24 00:55:00|662.4|653.6|665.15|656.35|665.35|656.55|661.85|653.05|475
1674522000000|2023-01-24 01:00:00|665.1|656.3|666.65|657.85|667|658.2|663.95|655.15|530
1674522300000|2023-01-24 01:05:00|666.6|657.8|665.53|656.73|667|658.2|664.15|655.35|473
1674522600000|2023-01-24 01:10:00|665.55|656.75|664.26|655.46|666.05|657.25|663.95|655.15|448
1674522900000|2023-01-24 01:15:00|664.21|655.41|663.65|654.85|665.07|656.27|663.4|654.6|470
1674523200000|2023-01-24 01:20:00|663.75|654.95|663.6|654.8|664.55|655.75|663.4|654.6|474
1674523500000|2023-01-24 01:25:00|663.65|654.85|663.16|654.36|664|655.2|662.35|653.55|415
1674523800000|2023-01-24 01:30:00|663.11|654.31|665.8|657|665.8|657|662.93|654.13|449
1674524100000|2023-01-24 01:35:00|665.83|657.03|665.88|657.08|667.35|658.55|665.57|656.77|330
1674524400000|2023-01-24 01:40:00|665.93|657.13|666.38|657.58|667.3|658.5|665.85|657.05|346
1674524700000|2023-01-24 01:45:00|666.35|657.55|668.7|659.9|668.9|660.1|666.23|657.43|319
1674525000000|2023-01-24 01:50:00|668.66|659.86|670.3|661.5|670.8|662|668.14|659.34|535
1674525300000|2023-01-24 01:55:00|670.25|661.45|672.45|663.65|672.65|663.85|669.45|660.65|496
1674525600000|2023-01-24 02:00:00|672.4|663.6|671.65|662.85|672.95|664.15|670.85|662.05|670
1674525900000|2023-01-24 02:05:00|671.51|662.71|670.35|661.55|672|663.2|669.61|660.81|566
1674526200000|2023-01-24 02:10:00|670.33|661.53|670.45|661.65|670.67|661.87|668.97|660.17|437
1674526500000|2023-01-24 02:15:00|670.6|661.8|671.8|663|672.12|663.32|670.24|661.44|602
1674526800000|2023-01-24 02:20:00|671.7|662.9|673.65|664.85|674.05|665.25|671.3|662.5|604
1674527100000|2023-01-24 02:25:00|673.63|664.83|673.73|664.93|675.21|666.41|672.25|663.45|711
1674527400000|2023-01-24 02:30:00|673.7|664.9|673.06|664.26|673.85|665.05|671.35|662.55|582
1674527700000|2023-01-24 02:35:00|673.1|664.3|670.48|661.68|673.1|664.3|669|660.2|550
1674528000000|2023-01-24 02:40:00|670.52|661.72|669|660.2|670.65|661.85|667.7|658.9|351
1674528300000|2023-01-24 02:45:00|668.95|660.15|668.64|659.84|669.75|660.95|668.3|659.5|396
1674528600000|2023-01-24 02:50:00|668.7|659.9|670.5|661.7|671.22|662.42|668.43|659.63|453
1674528900000|2023-01-24 02:55:00|670.6|661.8|670.1|661.3|671.3|662.5|670.01|661.21|260
1674529200000|2023-01-24 03:00:00|670.05|661.25|672.4|663.6|675.23|666.43|670.05|661.25|613
1674529500000|2023-01-24 03:05:00|672.45|663.65|672.25|663.45|672.8|664|671.4|662.6|538
1674529800000|2023-01-24 03:10:00|672.3|663.5|672.3|663.5|672.5|663.7|671.34|662.54|343
1674530100000|2023-01-24 03:15:00|672.4|663.6|672.29|663.49|673.15|664.35|672.22|663.42|240
1674530400000|2023-01-24 03:20:00|672.3|663.5|671.22|662.42|672.85|664.05|671.15|662.35|522
1674530700000|2023-01-24 03:25:00|671.25|662.45|672.65|663.85|672.8|664|671.19|662.39|471
1674531000000|2023-01-24 03:30:00|672.67|663.87|672.15|663.35|672.8|664|671.5|662.7|455
1674531300000|2023-01-24 03:35:00|672.17|663.37|672.8|664|673.02|664.22|671.7|662.9|514
1674531600000|2023-01-24 03:40:00|672.85|664.05|671.76|662.96|672.85|664.05|671.59|662.79|456
1674531900000|2023-01-24 03:45:00|671.77|662.97|672.2|663.4|672.75|663.95|671.6|662.8|419
1674532200000|2023-01-24 03:50:00|672.3|663.5|670.1|661.3|672.7|663.9|669.04|660.24|515
1674532500000|2023-01-24 03:55:00|669.99|661.19|670.65|661.85|671.77|662.97|669.99|661.19|501
1674532800000|2023-01-24 04:00:00|670.59|661.79|668.59|659.79|671.17|662.37|668.44|659.64|589
1674533100000|2023-01-24 04:05:00|668.6|659.8|669.95|661.15|670.25|661.45|667.85|659.05|493
1674533400000|2023-01-24 04:10:00|669.9|661.1|669.55|660.75|671.44|662.64|668.54|659.74|511
1674533700000|2023-01-24 04:15:00|669.5|660.7|669.4|660.6|670.47|661.67|669.1|660.3|472
1674534000000|2023-01-24 04:20:00|669.45|660.65|671.7|662.9|672.24|663.44|669.45|660.65|536
1674534300000|2023-01-24 04:25:00|671.6|662.8|670.95|662.15|671.7|662.9|670.45|661.65|422
1674534600000|2023-01-24 04:30:00|671.1|662.3|668.6|659.8|671.15|662.35|668.44|659.64|437
1674534900000|2023-01-24 04:35:00|668.55|659.75|668.1|659.3|668.81|660.01|667.66|658.86|513
1674535200000|2023-01-24 04:40:00|668.11|659.31|668.77|659.97|669.1|660.3|667.8|659|415
1674535500000|2023-01-24 04:45:00|668.75|659.95|668.28|659.48|668.87|660.07|667.64|658.84|425
1674535800000|2023-01-24 04:50:00|668.3|659.5|667.71|658.91|668.6|659.8|667.5|658.7|436
1674536100000|2023-01-24 04:55:00|667.72|658.92|667.6|658.8|667.8|659|665.36|656.56|333
1674536400000|2023-01-24 05:00:00|667.55|658.75|666.45|657.65|667.75|658.95|665.4|656.6|448
1674536700000|2023-01-24 05:05:00|666.4|657.6|666.32|657.52|666.75|657.95|665.2|656.4|383
1674537000000|2023-01-24 05:10:00|666.31|657.51|666.37|657.57|666.78|657.98|665.4|656.6|387
1674537300000|2023-01-24 05:15:00|666.35|657.55|667.1|658.3|667.25|658.45|665.9|657.1|386
1674537600000|2023-01-24 05:20:00|667.09|658.29|666.01|657.21|667.1|658.3|665.75|656.95|287
1674537900000|2023-01-24 05:25:00|666|657.2|667.42|658.62|667.5|658.7|665.9|657.1|292
1674538200000|2023-01-24 05:30:00|667.45|658.65|668.21|659.41|669.15|660.35|667.4|658.6|478
1674538500000|2023-01-24 05:35:00|668.2|659.4|669.5|660.7|669.69|660.89|668|659.2|537
1674538800000|2023-01-24 05:40:00|669.55|660.75|668.68|659.88|669.91|661.11|668.45|659.65|555
1674539100000|2023-01-24 05:45:00|668.7|659.9|668.11|659.31|668.75|659.95|667.75|658.95|520
1674539400000|2023-01-24 05:50:00|668.16|659.36|667.93|659.13|668.55|659.75|666.5|657.7|334
1674539700000|2023-01-24 05:55:00|667.85|659.05|667.55|658.75|668.2|659.4|666.89|658.09|393
1674540000000|2023-01-24 06:00:00|667.65|658.85|668.87|660.07|669.38|660.58|667.5|658.7|326
1674540300000|2023-01-24 06:05:00|668.9|660.1|668.05|659.25|669.9|661.1|668.03|659.23|337
1674540600000|2023-01-24 06:10:00|668.1|659.3|667.49|658.69|668.5|659.7|667.45|658.65|427
1674540900000|2023-01-24 06:15:00|667.48|658.68|666.9|658.1|667.66|658.86|666.45|657.65|386
1674541200000|2023-01-24 06:20:00|666.85|658.05|666.56|657.76|667.01|658.21|666.42|657.62|335
1674541500000|2023-01-24 06:25:00|666.58|657.78|666.85|658.05|666.9|658.1|665.81|657.01|430
1674541800000|2023-01-24 06:30:00|666.79|657.99|664.25|655.45|666.8|658|664.25|655.45|303
1674542100000|2023-01-24 06:35:00|664.33|655.53|665.63|656.83|666.4|657.6|664.25|655.45|411
1674542400000|2023-01-24 06:40:00|665.64|656.84|664.84|656.04|665.8|657|664.38|655.58|275
1674542700000|2023-01-24 06:45:00|664.83|656.03|664.75|655.95|665.75|656.95|664.75|655.95|305
1674543000000|2023-01-24 06:50:00|664.7|655.9|664.68|655.88|665.33|656.53|664.6|655.8|369
1674543300000|2023-01-24 06:55:00|664.69|655.89|665.43|656.63|666.1|657.3|664.3|655.5|411
1674543600000|2023-01-24 07:00:00|665.48|656.68|666.05|657.25|666.4|657.6|665.28|656.48|316
1674543900000|2023-01-24 07:05:00|666|657.2|664.29|655.49|666.22|657.42|663.81|655.01|428
1674544200000|2023-01-24 07:10:00|664.22|655.42|664.2|655.4|664.79|655.99|664.05|655.25|437
1674544500000|2023-01-24 07:15:00|664.23|655.43|664.65|655.85|664.86|656.06|664.2|655.4|343
1674544800000|2023-01-24 07:20:00|664.68|655.88|664.77|655.97|665|656.2|663.96|655.16|366
1674545100000|2023-01-24 07:25:00|664.65|655.85|663.53|654.73|664.71|655.91|663.05|654.25|397
1674545400000|2023-01-24 07:30:00|663.45|654.65|663.93|655.13|664.12|655.32|662.4|653.6|454
1674545700000|2023-01-24 07:35:00|663.95|655.15|664.65|655.85|664.9|656.1|663.95|655.15|327
1674546000000|2023-01-24 07:40:00|664.7|655.9|664|655.2|664.7|655.9|663.29|654.49|480
1674546300000|2023-01-24 07:45:00|663.96|655.16|665.2|656.4|665.34|656.54|662.7|653.9|577
1674546600000|2023-01-24 07:50:00|665.15|656.35|665.55|656.75|665.8|657|664.29|655.49|456
1674546900000|2023-01-24 07:55:00|665.65|656.85|665.24|656.44|665.95|657.15|664.55|655.75|494
1674547200000|2023-01-24 08:00:00|665.28|656.48|666.1|657.3|666.55|657.75|665.2|656.4|433
1674547500000|2023-01-24 08:05:00|666.09|657.29|664.47|655.67|666.21|657.41|664.35|655.55|468
1674547800000|2023-01-24 08:10:00|664.4|655.6|664.57|655.77|665.57|656.77|664.35|655.55|403
1674548100000|2023-01-24 08:15:00|664.59|655.79|666.59|657.79|666.74|657.94|664.56|655.76|411
1674548400000|2023-01-24 08:20:00|666.58|657.78|667.3|658.5|667.75|658.95|665.6|656.8|561
1674548700000|2023-01-24 08:25:00|667.29|658.49|667.9|659.1|668|659.2|667.15|658.35|589
1674549000000|2023-01-24 08:30:00|667.97|659.17|666.87|658.07|667.97|659.17|666.15|657.35|627
1674549300000|2023-01-24 08:35:00|666.86|658.06|668.02|659.22|668.43|659.63|666.75|657.95|463
1674549600000|2023-01-24 08:40:00|668.07|659.27|669.13|660.33|669.59|660.79|667.45|658.65|575
1674549900000|2023-01-24 08:45:00|669.09|660.29|667.59|658.79|669.63|660.83|667.33|658.53|548
1674550200000|2023-01-24 08:50:00|667.53|658.73|666.85|658.05|668.04|659.24|666.75|657.95|497
1674550500000|2023-01-24 08:55:00|666.65|657.85|666.22|657.42|666.93|658.13|665|656.2|514
1674550800000|2023-01-24 09:00:00|666.24|657.44|663.42|654.62|666.59|657.79|660.2|651.4|699
1674551100000|2023-01-24 09:05:00|663.47|654.67|662.7|653.9|664.5|655.7|662.68|653.88|827
1674551400000|2023-01-24 09:10:00|662.69|653.89|661.84|653.04|663.98|655.18|660.76|651.96|745
1674551700000|2023-01-24 09:15:00|661.86|653.06|663|654.2|663.25|654.45|661.05|652.25|638
1674552000000|2023-01-24 09:20:00|663.09|654.29|663.8|655|664.35|655.55|662.95|654.15|510
1674552300000|2023-01-24 09:25:00|663.78|654.98|663.62|654.82|664.85|656.05|662.85|654.05|579
1674552600000|2023-01-24 09:30:00|663.55|654.75|661.63|652.83|663.82|655.02|661.55|652.75|581
1674552900000|2023-01-24 09:35:00|661.64|652.84|660.91|652.11|662.45|653.65|660.08|651.28|757
1674553200000|2023-01-24 09:40:00|660.9|652.1|658.98|650.18|661.14|652.34|657.66|648.86|770
1674553500000|2023-01-24 09:45:00|658.85|650.05|659.82|651.02|661.2|652.4|658.85|650.05|596
1674553800000|2023-01-24 09:50:00|659.88|651.08|660.85|652.05|661.18|652.38|659.5|650.7|504
1674554100000|2023-01-24 09:55:00|660.8|652|659.29|650.49|660.8|652|658.35|649.55|493
1674554400000|2023-01-24 10:00:00|659.24|650.44|661.2|652.4|661.32|652.52|658.53|649.73|565
1674554700000|2023-01-24 10:05:00|661.25|652.45|661.13|652.33|661.8|653|661.09|652.29|494
1674555000000|2023-01-24 10:10:00|661.16|652.36|660.07|651.27|661.22|652.42|659.75|650.95|485
1674555300000|2023-01-24 10:15:00|660.06|651.26|658.9|650.1|660.38|651.58|658.15|649.35|542
1674555600000|2023-01-24 10:20:00|658.85|650.05|661.41|652.61|661.49|652.69|658.75|649.95|594
1674555900000|2023-01-24 10:25:00|661.43|652.63|661.94|653.14|662.25|653.45|660.9|652.1|509
1674556200000|2023-01-24 10:30:00|661.87|653.07|661.5|652.7|661.92|653.12|660.33|651.53|462
1674556500000|2023-01-24 10:35:00|661.4|652.6|661.7|652.9|661.95|653.15|661.38|652.58|518
1674556800000|2023-01-24 10:40:00|661.59|652.79|661.7|652.9|661.99|653.19|660.93|652.13|507
1674557100000|2023-01-24 10:45:00|661.71|652.91|661.6|652.8|662.17|653.37|660.7|651.9|523
1674557400000|2023-01-24 10:50:00|661.57|652.77|660.5|651.7|661.6|652.8|660.3|651.5|481
1674557700000|2023-01-24 10:55:00|660.62|651.82|659.66|650.86|661.05|652.25|659.53|650.73|559
1674558000000|2023-01-24 11:00:00|659.64|650.84|659.05|650.25|660.15|651.35|658.43|649.63|495
1674558300000|2023-01-24 11:05:00|659.09|650.29|656.6|647.8|659.15|650.35|655.95|647.15|557
1674558600000|2023-01-24 11:10:00|656.5|647.7|656.9|648.1|658.15|649.35|656.35|647.55|411
1674558900000|2023-01-24 11:15:00|656.94|648.14|656.75|647.95|657.55|648.75|656.57|647.77|341
1674559200000|2023-01-24 11:20:00|656.7|647.9|656.25|647.45|657.1|648.3|656.15|647.35|322
1674559500000|2023-01-24 11:25:00|656.3|647.5|656.7|647.9|657.09|648.29|656.25|647.45|316
1674559800000|2023-01-24 11:30:00|656.8|648|657.42|648.62|657.73|648.93|656.75|647.95|359
1674560100000|2023-01-24 11:35:00|657.44|648.64|656.85|648.05|657.45|648.65|656.53|647.73|379
1674560400000|2023-01-24 11:40:00|656.83|648.03|656.35|647.55|657.3|648.5|656.27|647.47|342
1674560700000|2023-01-24 11:45:00|656.38|647.58|652.22|643.42|656.55|647.75|651.75|642.95|566
1674561000000|2023-01-24 11:50:00|652.29|643.49|654.35|645.55|654.75|645.95|652.25|643.45|365
1674561300000|2023-01-24 11:55:00|654.4|645.6|655.97|647.17|656.19|647.39|653.85|645.05|357
1674561600000|2023-01-24 12:00:00|655.95|647.15|654.8|646|656.48|647.68|654.6|645.8|390
1674561900000|2023-01-24 12:05:00|654.85|646.05|654.12|645.32|655.55|646.75|654.06|645.26|400
1674562200000|2023-01-24 12:10:00|654.14|645.34|652.4|643.6|654.3|645.5|651.95|643.15|551
1674562500000|2023-01-24 12:15:00|652.55|643.75|653.15|644.35|653.6|644.8|652.3|643.5|412
1674562800000|2023-01-24 12:20:00|653.16|644.36|652.85|644.05|653.52|644.72|651.98|643.18|331
1674563100000|2023-01-24 12:25:00|652.8|644|655.35|646.55|655.4|646.6|652.8|644|438
1674563400000|2023-01-24 12:30:00|655.32|646.52|655.6|646.8|656.15|647.35|654.05|645.25|568
1674563700000|2023-01-24 12:35:00|655.45|646.65|654.75|645.95|655.55|646.75|654.4|645.6|315
1674564000000|2023-01-24 12:40:00|654.7|645.9|654.2|645.4|654.93|646.13|653.3|644.5|334
1674564300000|2023-01-24 12:45:00|654.25|645.45|653.65|644.85|654.25|645.45|653.36|644.56|248
1674564600000|2023-01-24 12:50:00|653.6|644.8|653.4|644.6|653.87|645.07|653.3|644.5|183
1674564900000|2023-01-24 12:55:00|653.39|644.59|653.08|644.28|653.85|645.05|652.78|643.98|323
1674565200000|2023-01-24 13:00:00|653.07|644.27|653.75|644.95|653.9|645.1|652.66|643.86|235
1674565500000|2023-01-24 13:05:00|653.8|645|655.6|646.8|655.7|646.9|653.47|644.67|406
1674565800000|2023-01-24 13:10:00|655.55|646.75|655.78|646.98|655.9|647.1|655.22|646.42|275
1674566100000|2023-01-24 13:15:00|655.77|646.97|655.42|646.62|656.62|647.82|655.15|646.35|441
1674566400000|2023-01-24 13:20:00|655.44|646.64|655.25|646.45|655.62|646.82|655.21|646.41|497
1674566700000|2023-01-24 13:25:00|655.31|646.51|654.62|645.82|655.31|646.51|654.49|645.69|488
1674567000000|2023-01-24 13:30:00|654.67|645.87|652.39|643.59|655.35|646.55|651.55|642.75|609
1674567300000|2023-01-24 13:35:00|652.34|643.54|649.21|640.41|652.4|643.6|648.86|640.06|745
1674567600000|2023-01-24 13:40:00|649.23|640.43|649.28|640.48|650.44|641.64|646.26|637.46|871
1674567900000|2023-01-24 13:45:00|649.2|640.4|650.71|641.91|651.48|642.68|649.05|640.25|659
1674568200000|2023-01-24 13:50:00|650.76|641.96|652.05|643.25|652.2|643.4|650.24|641.44|554
1674568500000|2023-01-24 13:55:00|651.9|643.1|651.91|643.11|652.4|643.6|650.24|641.44|425
1674568800000|2023-01-24 14:00:00|651.96|643.16|652.2|643.4|652.9|644.1|650.05|641.25|594
1674569100000|2023-01-24 14:05:00|652.18|643.38|653.51|644.71|654.4|645.6|652.1|643.3|477
1674569400000|2023-01-24 14:10:00|653.45|644.65|654.11|645.31|654.3|645.5|652.93|644.13|479
1674569700000|2023-01-24 14:15:00|654.1|645.3|652.07|643.27|654.11|645.31|651.9|643.1|585
1674570000000|2023-01-24 14:20:00|652.08|643.28|650.12|641.32|652.5|643.7|649.46|640.66|640
1674570300000|2023-01-24 14:25:00|650.17|641.37|651.4|642.6|651.81|643.01|648.95|640.15|548
1674570600000|2023-01-24 14:30:00|651.48|642.68|650.26|641.46|652.26|643.46|647.99|639.19|917
1674570900000|2023-01-24 14:35:00|650.33|641.53|648.1|639.3|650.7|641.9|647.73|638.93|844
1674571200000|2023-01-24 14:40:00|648.11|639.31|649.86|641.06|650.5|641.7|647.77|638.97|783
1674571500000|2023-01-24 14:45:00|649.92|641.12|651.7|642.9|652.68|643.88|647.7|638.9|906
1674571800000|2023-01-24 14:50:00|651.75|642.95|653.71|644.91|653.75|644.95|651.12|642.32|814
1674572100000|2023-01-24 14:55:00|653.63|644.83|650.52|641.72|653.81|645.01|650.2|641.4|799
1674572400000|2023-01-24 15:00:00|650.54|641.74|649.08|640.28|650.95|642.15|648.5|639.7|718
1674572700000|2023-01-24 15:05:00|649.05|640.25|649.5|640.7|650.3|641.5|647.44|638.64|702
1674573000000|2023-01-24 15:10:00|649.35|640.55|652.33|643.53|652.4|643.6|649.15|640.35|714
1674573300000|2023-01-24 15:15:00|652.36|643.56|650.3|641.5|653.21|644.41|650|641.2|632
1674573600000|2023-01-24 15:20:00|650.32|641.52|650.3|641.5|651.47|642.67|650.1|641.3|415
1674573900000|2023-01-24 15:25:00|650.35|641.55|651.95|643.15|652.01|643.21|650.1|641.3|446
1674574200000|2023-01-24 15:30:00|651.96|643.16|651.2|642.4|652.28|643.48|651.2|642.4|471
1674574500000|2023-01-24 15:35:00|651.15|642.35|649.61|640.81|651.37|642.57|649.4|640.6|360
1674574800000|2023-01-24 15:40:00|649.6|640.8|651.3|642.5|651.38|642.58|649.21|640.41|329
1674575100000|2023-01-24 15:45:00|651.33|642.53|651.99|643.19|652.31|643.51|651.01|642.21|416
1674575400000|2023-01-24 15:50:00|652|643.2|652.56|643.76|652.65|643.85|651.34|642.54|429
1674575700000|2023-01-24 15:55:00|652.58|643.78|653.1|644.3|653.6|644.8|652.5|643.7|397
1674576000000|2023-01-24 16:00:00|653.13|644.33|652.47|643.67|653.61|644.81|652.42|643.62|460
1674576300000|2023-01-24 16:05:00|652.46|643.66|651.4|642.6|652.7|643.9|651.37|642.57|321
1674576600000|2023-01-24 16:10:00|651.35|642.55|652|643.2|652.5|643.7|651.3|642.5|267
1674576900000|2023-01-24 16:15:00|652.05|643.25|652.6|643.8|652.65|643.85|651.55|642.75|372
1674577200000|2023-01-24 16:20:00|652.58|643.78|652.95|644.15|653.03|644.23|651.46|642.66|442
1674577500000|2023-01-24 16:25:00|652.93|644.13|654.35|645.55|654.45|645.65|652.66|643.86|493
1674577800000|2023-01-24 16:30:00|654.33|645.53|652.53|643.73|654.55|645.75|652.15|643.35|330
1674578100000|2023-01-24 16:35:00|652.5|643.7|652|643.2|652.85|644.05|651.8|643|307
1674578400000|2023-01-24 16:40:00|651.9|643.1|651|642.2|652.5|643.7|650.75|641.95|305
1674578700000|2023-01-24 16:45:00|651.05|642.25|651|642.2|651.7|642.9|650.84|642.04|176
1674579000000|2023-01-24 16:50:00|650.97|642.17|648.47|639.67|651.35|642.55|647.33|638.53|282
1674579300000|2023-01-24 16:55:00|648.46|639.66|650.35|641.55|650.7|641.9|647.65|638.85|414
1674579600000|2023-01-24 17:00:00|650.3|641.5|646.65|637.85|650.43|641.63|645.4|636.6|704
1674579900000|2023-01-24 17:05:00|646.68|637.88|647.05|638.25|647.63|638.83|642.19|633.39|715
1674580200000|2023-01-24 17:10:00|647|638.2|648.25|639.45|648.9|640.1|646.46|637.66|579
1674580500000|2023-01-24 17:15:00|648.28|639.48|650.1|641.3|650.2|641.4|647.09|638.29|564
1674580800000|2023-01-24 17:20:00|650.2|641.4|650.24|641.44|650.8|642|648.6|639.8|388
1674581100000|2023-01-24 17:25:00|650.22|641.42|649.4|640.6|650.45|641.65|649.06|640.26|550
1674581400000|2023-01-24 17:30:00|649.45|640.65|648.7|639.9|649.55|640.75|648.02|639.22|564
1674581700000|2023-01-24 17:35:00|648.65|639.85|650.15|641.35|650.3|641.5|648.44|639.64|334
1674582000000|2023-01-24 17:40:00|650.2|641.4|649.87|641.07|650.62|641.82|649.7|640.9|456
1674582300000|2023-01-24 17:45:00|649.82|641.02|649.32|640.52|650.45|641.65|649|640.2|522
1674582600000|2023-01-24 17:50:00|649.34|640.54|649.65|640.85|649.75|640.95|648.81|640.01|320
1674582900000|2023-01-24 17:55:00|649.7|640.9|649.7|640.9|650.07|641.27|649.1|640.3|287
1674583200000|2023-01-24 18:00:00|649.73|640.93|648.3|639.5|650.15|641.35|648.25|639.45|247
1674583500000|2023-01-24 18:05:00|648.23|639.43|648.5|639.7|648.85|640.05|647.9|639.1|294
1674583800000|2023-01-24 18:10:00|648.55|639.75|652.3|643.5|652.35|643.55|648.55|639.75|535
1674584100000|2023-01-24 18:15:00|652.28|643.48|653.59|644.79|654.72|645.92|651.95|643.15|674
1674584400000|2023-01-24 18:20:00|653.63|644.83|653.15|644.35|654.23|645.43|651.38|642.58|567
1674584700000|2023-01-24 18:25:00|653.25|644.45|653.55|644.75|653.9|645.1|652.54|643.74|400
1674585000000|2023-01-24 18:30:00|653.6|644.8|653.55|644.75|654.87|646.07|652.93|644.13|486
1674585300000|2023-01-24 18:35:00|653.5|644.7|655.05|646.25|655.85|647.05|653.05|644.25|257
1674585600000|2023-01-24 18:40:00|655.03|646.23|653.35|644.55|655.35|646.55|653.1|644.3|401
1674585900000|2023-01-24 18:45:00|653.33|644.53|654.3|645.5|654.35|645.55|653.3|644.5|219
1674586200000|2023-01-24 18:50:00|654.35|645.55|654.5|645.7|655.45|646.65|653.1|644.3|326
1674586500000|2023-01-24 18:55:00|654.4|645.6|654.5|645.7|655.08|646.28|654.18|645.38|388
1674586800000|2023-01-24 19:00:00|654.55|645.75|654.05|645.25|654.75|645.95|653.58|644.78|390
1674587100000|2023-01-24 19:05:00|654.02|645.22|653.85|645.05|654.65|645.85|653.8|645|405
1674587400000|2023-01-24 19:10:00|653.9|645.1|655.1|646.3|655.15|646.35|653.85|645.05|333
1674587700000|2023-01-24 19:15:00|655.2|646.4|654.9|646.1|656.1|647.3|654.8|646|307
1674588000000|2023-01-24 19:20:00|654.95|646.15|654.6|645.8|655.35|646.55|654.45|645.65|256
1674588300000|2023-01-24 19:25:00|654.5|645.7|654.8|646|655.15|646.35|654|645.2|242
1674588600000|2023-01-24 19:30:00|654.75|645.95|655.28|646.48|655.8|647|654.45|645.65|317
1674588900000|2023-01-24 19:35:00|655.25|646.45|654.83|646.03|655.27|646.47|654.34|645.54|334
1674589200000|2023-01-24 19:40:00|654.84|646.04|654.99|646.19|656.25|647.45|654.15|645.35|429
1674589500000|2023-01-24 19:45:00|655.04|646.24|655|646.2|656.45|647.65|654.71|645.91|472
1674589800000|2023-01-24 19:50:00|654.97|646.17|655.3|646.5|655.45|646.65|654.77|645.97|353
1674590100000|2023-01-24 19:55:00|655.36|646.56|655.49|646.69|655.9|647.1|655.08|646.28|362
1674590400000|2023-01-24 20:00:00|655.44|646.64|655.5|646.7|656.45|647.65|654.82|646.02|426
1674590700000|2023-01-24 20:05:00|655.52|646.72|653.7|644.9|655.52|646.72|653.69|644.89|394
1674591000000|2023-01-24 20:10:00|653.78|644.98|653.43|644.63|654.05|645.25|652.99|644.19|473
1674591300000|2023-01-24 20:15:00|653.46|644.66|652.57|643.77|653.46|644.66|651.05|642.25|416
1674591600000|2023-01-24 20:20:00|652.53|643.73|652.6|643.8|653.45|644.65|651.7|642.9|252
1674591900000|2023-01-24 20:25:00|652.63|643.83|653.5|644.7|653.82|645.02|652.05|643.25|308
1674592200000|2023-01-24 20:30:00|653.4|644.6|652.93|644.13|654.35|645.55|652.92|644.12|406
1674592500000|2023-01-24 20:35:00|652.94|644.14|650.38|641.58|653.48|644.68|650.25|641.45|482
1674592800000|2023-01-24 20:40:00|650.36|641.56|647.81|639.01|650.45|641.65|647.15|638.35|685
1674593100000|2023-01-24 20:45:00|647.76|638.96|649.07|640.27|650.2|641.4|647.3|638.5|629
1674593400000|2023-01-24 20:50:00|649.08|640.28|651.87|643.07|652.1|643.3|649.03|640.23|642
1674593700000|2023-01-24 20:55:00|651.93|643.13|652.09|643.29|652.56|643.76|651|642.2|544
1674594000000|2023-01-24 21:00:00|652.04|643.24|655.07|646.27|655.85|647.05|651.1|642.3|782
1674594300000|2023-01-24 21:05:00|655.04|646.24|655.8|647|655.8|647|653.96|645.16|543
1674594600000|2023-01-24 21:10:00|655.75|646.95|654.32|645.52|656.25|647.45|653.65|644.85|533
1674594900000|2023-01-24 21:15:00|654.33|645.53|655.65|646.85|655.65|646.85|654.2|645.4|283
1674595200000|2023-01-24 21:20:00|655.6|646.8|655.55|646.75|655.8|647|655|646.2|334
1674595500000|2023-01-24 21:25:00|655.5|646.7|653.5|644.7|655.5|646.7|653.5|644.7|316
1674595800000|2023-01-24 21:30:00|653.52|644.72|655.3|646.5|655.35|646.55|653.32|644.52|308
1674596100000|2023-01-24 21:35:00|655.5|646.7|654.45|645.65|655.72|646.92|654|645.2|307
1674596400000|2023-01-24 21:40:00|654.5|645.7|654.1|645.3|654.75|645.95|653.8|645|247
1674596700000|2023-01-24 21:45:00|654.05|645.25|649.45|640.65|654.05|645.25|648.3|639.5|643
1674597000000|2023-01-24 21:50:00|649.23|640.43|640.9|632.1|649.74|640.94|638.96|630.16|798
1674597300000|2023-01-24 21:55:00|641.01|632.21|643.69|634.89|644.56|635.76|640|631.2|899
1674597600000|2023-01-24 22:00:00|643.67|634.87|643.96|635.16|644.4|635.6|639.57|630.77|779
1674597900000|2023-01-24 22:05:00|643.97|635.17|641.32|632.52|644.77|635.97|641.27|632.47|709
1674598200000|2023-01-24 22:10:00|641.33|632.53|642.21|633.41|642.55|633.75|638.46|629.66|746
1674598500000|2023-01-24 22:15:00|642.18|633.38|641.9|633.1|643.54|634.74|640.91|632.11|540
1674598800000|2023-01-24 22:20:00|641.88|633.08|639.38|630.58|641.89|633.09|638.77|629.97|552
1674599100000|2023-01-24 22:25:00|639.36|630.56|619.35|610.55|639.38|630.58|616.11|607.31|868
1674599400000|2023-01-24 22:30:00|619.32|610.52|628.76|619.96|629.71|620.91|618.36|609.56|922
1674599700000|2023-01-24 22:35:00|628.78|619.98|627.84|619.04|631.54|622.74|626.95|618.15|901
1674600000000|2023-01-24 22:40:00|627.81|619.01|630.63|621.83|630.82|622.02|627.4|618.6|670
1674600300000|2023-01-24 22:45:00|630.65|621.85|629.97|621.17|632.26|623.46|628.98|620.18|587
1674600600000|2023-01-24 22:50:00|629.96|621.16|629.64|620.84|630.44|621.64|628.94|620.14|509
1674600900000|2023-01-24 22:55:00|629.63|620.83|626.25|617.45|629.65|620.85|626.11|617.31|527
1674601200000|2023-01-24 23:00:00|626.2|617.4|625.43|616.63|628.87|620.07|624.6|615.8|783
1674601500000|2023-01-24 23:05:00|625.35|616.55|624.39|615.59|625.76|616.96|622.3|613.5|806
1674601800000|2023-01-24 23:10:00|624.35|615.55|621.46|612.66|625.47|616.67|620.35|611.55|855
1674602100000|2023-01-24 23:15:00|621.43|612.63|617.42|608.62|621.65|612.85|617.15|608.35|945
1674602400000|2023-01-24 23:20:00|617.4|608.6|620.75|611.95|622.04|613.24|616.27|607.47|944
1674602700000|2023-01-24 23:25:00|620.73|611.93|624.85|616.05|625.2|616.4|620.55|611.75|679
1674603000000|2023-01-24 23:30:00|624.95|616.15|622.77|613.97|625.65|616.85|622.15|613.35|753
1674603300000|2023-01-24 23:35:00|622.75|613.95|619.58|610.78|624.65|615.85|619.5|610.7|770
1674603600000|2023-01-24 23:40:00|619.63|610.83|623.27|614.47|623.55|614.75|619.58|610.78|610
1674603900000|2023-01-24 23:45:00|623.35|614.55|624.28|615.48|624.68|615.88|621.1|612.3|778
1674604200000|2023-01-24 23:50:00|624.23|615.43|622.82|614.02|624.23|615.43|621.25|612.45|557
1674604500000|2023-01-24 23:55:00|622.83|614.03|623.6|614.8|623.6|614.8|622.25|613.45|510
1674604800000|2023-01-25 00:00:00|623.55|614.75|624.85|616.05|624.85|616.05|621.6|612.8|586
1674605100000|2023-01-25 00:05:00|624.8|616|621.7|612.9|625.05|616.25|621.68|612.88|604
1674605400000|2023-01-25 00:10:00|621.73|612.93|620.55|611.75|622.25|613.45|618.52|609.72|727
1674605700000|2023-01-25 00:15:00|620.54|611.74|618.03|609.23|622.01|613.21|617.55|608.75|798
1674606000000|2023-01-25 00:20:00|618.05|609.25|615.72|606.92|618.81|610.01|612.85|604.05|950
1674606300000|2023-01-25 00:25:00|615.67|606.87|613.33|604.53|615.78|606.98|611.52|602.72|876
1674606600000|2023-01-25 00:30:00|613.32|604.52|616.25|607.45|616.67|607.87|610.41|601.61|867
1674606900000|2023-01-25 00:35:00|616.28|607.48|619.68|610.88|620|611.2|615.85|607.05|790
1674607200000|2023-01-25 00:40:00|619.66|610.86|619.2|610.4|620.49|611.69|618.5|609.7|716
1674607500000|2023-01-25 00:45:00|619.25|610.45|620.05|611.25|621.02|612.22|618.8|610|505
1674607800000|2023-01-25 00:50:00|620.15|611.35|618.9|610.1|620.94|612.14|618.43|609.63|439
1674608100000|2023-01-25 00:55:00|618.93|610.13|617.91|609.11|620.02|611.22|617.68|608.88|631
1674608400000|2023-01-25 01:00:00|617.96|609.16|615.46|606.66|619.06|610.26|614.6|605.8|710
1674608700000|2023-01-25 01:05:00|615.44|606.64|615.7|606.9|617.19|608.39|614.45|605.65|744
1674609000000|2023-01-25 01:10:00|615.61|606.81|614.74|605.94|615.71|606.91|612.18|603.38|761
1674609300000|2023-01-25 01:15:00|614.75|605.95|611.97|603.17|614.81|606.01|610.18|601.38|916
1674609600000|2023-01-25 01:20:00|611.94|603.14|609.75|600.95|612.14|603.34|608.45|599.65|888
1674609900000|2023-01-25 01:25:00|609.7|600.9|606.9|598.1|610.85|602.05|605.7|596.9|1000
1674610200000|2023-01-25 01:30:00|606.95|598.15|610.88|602.08|611.76|602.96|606.35|597.55|759
1674610500000|2023-01-25 01:35:00|610.91|602.11|613.65|604.85|613.75|604.95|610.67|601.87|618
1674610800000|2023-01-25 01:40:00|613.7|604.9|613.25|604.45|614.47|605.67|612.5|603.7|527
1674611100000|2023-01-25 01:45:00|613.2|604.4|613.8|605|614.09|605.29|611.68|602.88|551
1674611400000|2023-01-25 01:50:00|613.82|605.02|614.53|605.73|614.6|605.8|612.5|603.7|543
1674611700000|2023-01-25 01:55:00|614.5|605.7|615.16|606.36|615.68|606.88|613.56|604.76|507
1674612000000|2023-01-25 02:00:00|615.15|606.35|615.8|607|616.4|607.6|613.23|604.43|640
1674612300000|2023-01-25 02:05:00|615.85|607.05|619.4|610.6|620.75|611.95|614.93|606.13|651
1674612600000|2023-01-25 02:10:00|619.45|610.65|619.19|610.39|620.95|612.15|619.11|610.31|542
1674612900000|2023-01-25 02:15:00|619.15|610.35|621.13|612.33|623.2|614.4|618.05|609.25|508
1674613200000|2023-01-25 02:20:00|621.1|612.3|620.22|611.42|621.28|612.48|619.7|610.9|532
1674613500000|2023-01-25 02:25:00|620.25|611.45|621.25|612.45|621.95|613.15|619.6|610.8|402
1674613800000|2023-01-25 02:30:00|621.2|612.4|620.2|611.4|621.43|612.63|619.65|610.85|417
1674614100000|2023-01-25 02:35:00|620.15|611.35|621.7|612.9|622.15|613.35|619.82|611.02|415
1674614400000|2023-01-25 02:40:00|621.68|612.88|620.49|611.69|621.68|612.88|620.4|611.6|378
1674614700000|2023-01-25 02:45:00|620.43|611.63|619.29|610.49|620.47|611.67|619.22|610.42|419
1674615000000|2023-01-25 02:50:00|619.3|610.5|619.75|610.95|619.81|611.01|618.39|609.59|397
1674615300000|2023-01-25 02:55:00|619.8|611|619.8|611|619.85|611.05|618.14|609.34|343
1674615600000|2023-01-25 03:00:00|619.75|610.95|620.39|611.59|620.49|611.69|618.2|609.4|303
1674615900000|2023-01-25 03:05:00|620.4|611.6|619.8|611|620.46|611.66|619.2|610.4|237
1674616200000|2023-01-25 03:10:00|619.83|611.03|620.5|611.7|621.05|612.25|619.35|610.55|252
1674616500000|2023-01-25 03:15:00|620.45|611.65|621.42|612.62|621.74|612.94|620.1|611.3|490
1674616800000|2023-01-25 03:20:00|621.4|612.6|621.55|612.75|622.22|613.42|621.19|612.39|422
1674617100000|2023-01-25 03:25:00|621.6|612.8|621.42|612.62|622.13|613.33|621.15|612.35|285
1674617400000|2023-01-25 03:30:00|621.44|612.64|621.85|613.05|622.05|613.25|620.87|612.07|346
1674617700000|2023-01-25 03:35:00|621.9|613.1|622.05|613.25|622.3|613.5|621.5|612.7|400
1674618000000|2023-01-25 03:40:00|622.04|613.24|621.98|613.18|622.26|613.46|621.7|612.9|305
1674618300000|2023-01-25 03:45:00|621.99|613.19|621.6|612.8|622.1|613.3|621.3|612.5|401
1674618600000|2023-01-25 03:50:00|621.65|612.85|622.45|613.65|622.45|613.65|621.49|612.69|224
1674618900000|2023-01-25 03:55:00|622.4|613.6|623.65|614.85|623.75|614.95|622.35|613.55|204
1674619200000|2023-01-25 04:00:00|623.63|614.83|622.6|613.8|623.63|614.83|622.3|613.5|259
1674619500000|2023-01-25 04:05:00|622.65|613.85|623.5|614.7|623.5|614.7|622.3|613.5|164
1674619800000|2023-01-25 04:10:00|623.45|614.65|622.55|613.75|623.5|614.7|622.55|613.75|109
1674620100000|2023-01-25 04:15:00|622.6|613.8|621.83|613.03|623.1|614.3|621.56|612.76|195
1674620400000|2023-01-25 04:20:00|621.85|613.05|622.5|613.7|622.5|613.7|621|612.2|301
1674620700000|2023-01-25 04:25:00|622.55|613.75|623.3|614.5|623.73|614.93|622.55|613.75|336
1674621000000|2023-01-25 04:30:00|623.18|614.38|622.5|613.7|623.18|614.38|622.3|613.5|205
1674621300000|2023-01-25 04:35:00|622.51|613.71|622.3|613.5|622.53|613.73|621.45|612.65|249
1674621600000|2023-01-25 04:40:00|622.25|613.45|622.04|613.24|622.3|613.5|621.22|612.42|403
1674621900000|2023-01-25 04:45:00|622.07|613.27|623.35|614.55|623.35|614.55|622.03|613.23|321
1674622200000|2023-01-25 04:50:00|623.34|614.54|622.55|613.75|623.78|614.98|622.45|613.65|439
1674622500000|2023-01-25 04:55:00|622.53|613.73|621.6|612.8|622.88|614.08|621.2|612.4|534
1674622800000|2023-01-25 05:00:00|621.59|612.79|622.37|613.57|622.38|613.58|621.12|612.32|482
1674623100000|2023-01-25 05:05:00|622.4|613.6|622.14|613.34|622.93|614.13|621.7|612.9|333
1674623400000|2023-01-25 05:10:00|622.25|613.45|621.65|612.85|622.47|613.67|621.35|612.55|460
1674623700000|2023-01-25 05:15:00|621.7|612.9|623.06|614.26|623.45|614.65|621.02|612.22|538
1674624000000|2023-01-25 05:20:00|623.03|614.23|623.7|614.9|624.15|615.35|622.6|613.8|441
1674624300000|2023-01-25 05:25:00|623.75|614.95|624.95|616.15|625.2|616.4|623.74|614.94|582
1674624600000|2023-01-25 05:30:00|624.93|616.13|623.7|614.9|625.17|616.37|623.38|614.58|674
1674624900000|2023-01-25 05:35:00|623.73|614.93|623.1|614.3|623.89|615.09|623.05|614.25|468
1674625200000|2023-01-25 05:40:00|623.11|614.31|623.39|614.59|623.45|614.65|622.99|614.19|263
1674625500000|2023-01-25 05:45:00|623.38|614.58|623.58|614.78|623.99|615.19|621.88|613.08|473
1674625800000|2023-01-25 05:50:00|623.68|614.88|623.2|614.4|623.68|614.88|622|613.2|426
1674626100000|2023-01-25 05:55:00|623.15|614.35|623.55|614.75|623.95|615.15|622.87|614.07|338
1674626400000|2023-01-25 06:00:00|623.52|614.72|622.6|613.8|623.8|615|622.58|613.78|399
1674626700000|2023-01-25 06:05:00|622.55|613.75|622|613.2|622.7|613.9|621.5|612.7|263
1674627000000|2023-01-25 06:10:00|621.95|613.15|622.15|613.35|622.35|613.55|621.15|612.35|233
1674627300000|2023-01-25 06:15:00|622.02|613.22|622.85|614.05|623.77|614.97|621.95|613.15|248
1674627600000|2023-01-25 06:20:00|622.8|614|624.38|615.58|624.5|615.7|622.8|614|243
1674627900000|2023-01-25 06:25:00|624.4|615.6|624.3|615.5|624.75|615.95|623.3|614.5|291
1674628200000|2023-01-25 06:30:00|624.47|615.67|625.21|616.41|625.8|617|624|615.2|351
1674628500000|2023-01-25 06:35:00|625.2|616.4|626|617.2|626.84|618.04|624.8|616|572
1674628800000|2023-01-25 06:40:00|626.15|617.35|627.95|619.15|628.15|619.35|625.67|616.87|435
1674629100000|2023-01-25 06:45:00|627.98|619.18|627.93|619.13|628.15|619.35|626.5|617.7|417
1674629400000|2023-01-25 06:50:00|628|619.2|629.4|620.6|629.45|620.65|627.47|618.67|490
1674629700000|2023-01-25 06:55:00|629.45|620.65|628.58|619.78|629.45|620.65|628.25|619.45|409
1674630000000|2023-01-25 07:00:00|628.55|619.75|628.1|619.3|628.59|619.79|626.99|618.19|376
1674630300000|2023-01-25 07:05:00|628.08|619.28|628.58|619.78|628.85|620.05|627.8|619|180
1674630600000|2023-01-25 07:10:00|628.57|619.77|628.85|620.05|629.45|620.65|628.3|619.5|264
1674630900000|2023-01-25 07:15:00|628.8|620|628.95|620.15|629.07|620.27|627.99|619.19|245
1674631200000|2023-01-25 07:20:00|628.98|620.18|629.07|620.27|629.75|620.95|628.35|619.55|396
1674631500000|2023-01-25 07:25:00|629.08|620.28|629.9|621.1|630|621.2|628.82|620.02|381
1674631800000|2023-01-25 07:30:00|629.91|621.11|630.25|621.45|630.31|621.51|629.34|620.54|331
1674632100000|2023-01-25 07:35:00|630.2|621.4|630.35|621.55|630.62|621.82|629.87|621.07|254
1674632400000|2023-01-25 07:40:00|630.37|621.57|631.59|622.79|632.71|623.91|630.32|621.52|363
1674632700000|2023-01-25 07:45:00|631.58|622.78|630.69|621.89|631.8|623|630.33|621.53|428
1674633000000|2023-01-25 07:50:00|630.7|621.9|630.6|621.8|631.4|622.6|630.6|621.8|207
1674633300000|2023-01-25 07:55:00|630.65|621.85|630.45|621.65|631.15|622.35|630.25|621.45|230
1674633600000|2023-01-25 08:00:00|630.55|621.75|632.79|623.99|632.8|624|630.44|621.64|256
1674633900000|2023-01-25 08:05:00|632.78|623.98|632.65|623.85|633.5|624.7|631.85|623.05|354
1674634200000|2023-01-25 08:10:00|632.6|623.8|631.4|622.6|633.25|624.45|631.4|622.6|257
1674634500000|2023-01-25 08:15:00|631.35|622.55|631.18|622.38|632.05|623.25|631.05|622.25|282
1674634800000|2023-01-25 08:20:00|631.15|622.35|630.55|621.75|631.21|622.41|629.84|621.04|384
1674635100000|2023-01-25 08:25:00|630.57|621.77|629.4|620.6|631.17|622.37|629.3|620.5|351
1674635400000|2023-01-25 08:30:00|629.51|620.71|631.25|622.45|631.6|622.8|629.2|620.4|271
1674635700000|2023-01-25 08:35:00|631.21|622.41|630.7|621.9|631.62|622.82|630.45|621.65|315
1674636000000|2023-01-25 08:40:00|630.66|621.86|630.05|621.25|631.96|623.16|629.95|621.15|308
1674636300000|2023-01-25 08:45:00|630.06|621.26|630.27|621.47|630.86|622.06|629.7|620.9|346
1674636600000|2023-01-25 08:50:00|630.28|621.48|630.13|621.33|630.3|621.5|629.6|620.8|235
1674636900000|2023-01-25 08:55:00|630.1|621.3|629.45|620.65|630.1|621.3|628.9|620.1|314
1674637200000|2023-01-25 09:00:00|629.4|620.6|627.66|618.86|629.55|620.75|627.15|618.35|166
1674637500000|2023-01-25 09:05:00|627.7|618.9|627.5|618.7|629.47|620.67|627.15|618.35|370
1674637800000|2023-01-25 09:10:00|627.45|618.65|627.9|619.1|628.1|619.3|627.25|618.45|270
1674638100000|2023-01-25 09:15:00|627.95|619.15|626.71|617.91|628.21|619.41|626.05|617.25|430
1674638400000|2023-01-25 09:20:00|626.7|617.9|626.71|617.91|627.4|618.6|625.65|616.85|630
1674638700000|2023-01-25 09:25:00|626.67|617.87|628.3|619.5|628.3|619.5|626.67|617.87|428
1674639000000|2023-01-25 09:30:00|628.35|619.55|628.65|619.85|629.5|620.7|627.85|619.05|363
1674639300000|2023-01-25 09:35:00|628.67|619.87|628.98|620.18|629.78|620.98|628.6|619.8|487
1674639600000|2023-01-25 09:40:00|628.97|620.17|628.11|619.31|629.36|620.56|628.11|619.31|376
1674639900000|2023-01-25 09:45:00|628.12|619.32|627.46|618.66|628.27|619.47|626.55|617.75|423
1674640200000|2023-01-25 09:50:00|627.48|618.68|625.59|616.79|627.57|618.77|625.3|616.5|445
1674640500000|2023-01-25 09:55:00|625.6|616.8|624.65|615.85|626.05|617.25|624.45|615.65|330
1674640800000|2023-01-25 10:00:00|624.7|615.9|625.3|616.5|625.39|616.59|624.35|615.55|293
1674641100000|2023-01-25 10:05:00|625.35|616.55|623.42|614.62|625.49|616.69|622.05|613.25|338
1674641400000|2023-01-25 10:10:00|623.43|614.63|622.1|613.3|623.65|614.85|621.65|612.85|507
1674641700000|2023-01-25 10:15:00|622.04|613.24|622.72|613.92|622.9|614.1|620|611.2|569
1674642000000|2023-01-25 10:20:00|622.76|613.96|624.05|615.25|624.05|615.25|622.35|613.55|376
1674642300000|2023-01-25 10:25:00|624.1|615.3|623.75|614.95|624.8|616|623.2|614.4|276
1674642600000|2023-01-25 10:30:00|623.71|614.91|622.3|613.5|623.71|614.91|621.3|612.5|247
1674642900000|2023-01-25 10:35:00|622.4|613.6|621.7|612.9|622.5|613.7|620.7|611.9|188
1674643200000|2023-01-25 10:40:00|621.8|613|621.35|612.55|622.8|614|620.85|612.05|180
1674643500000|2023-01-25 10:45:00|621.45|612.65|621.89|613.09|622.07|613.27|621.41|612.61|248
1674643800000|2023-01-25 10:50:00|621.85|613.05|624.13|615.33|624.22|615.42|621.8|613|464
1674644100000|2023-01-25 10:55:00|624.11|615.31|623.84|615.04|624.5|615.7|623.54|614.74|327
1674644400000|2023-01-25 11:00:00|623.8|615|622.92|614.12|624.07|615.27|622.64|613.84|250
1674644700000|2023-01-25 11:05:00|622.97|614.17|623.45|614.65|623.71|614.91|622.95|614.15|310
1674645000000|2023-01-25 11:10:00|623.5|614.7|622.78|613.98|624.02|615.22|622.75|613.95|352
1674645300000|2023-01-25 11:15:00|622.79|613.99|622.49|613.69|622.89|614.09|621.48|612.68|273
1674645600000|2023-01-25 11:20:00|622.48|613.68|622.14|613.34|622.65|613.85|621.68|612.88|326
1674645900000|2023-01-25 11:25:00|622.15|613.35|622.91|614.11|623.05|614.25|621.7|612.9|237
1674646200000|2023-01-25 11:30:00|622.89|614.09|622.81|614.01|623|614.2|622.48|613.68|279
1674646500000|2023-01-25 11:35:00|622.8|614|620.68|611.88|622.81|614.01|620.65|611.85|333
1674646800000|2023-01-25 11:40:00|620.7|611.9|620.7|611.9|621.13|612.33|619.5|610.7|313
1674647100000|2023-01-25 11:45:00|620.75|611.95|623|614.2|623.25|614.45|620.5|611.7|337
1674647400000|2023-01-25 11:50:00|623.03|614.23|621.84|613.04|623.69|614.89|621.81|613.01|319
1674647700000|2023-01-25 11:55:00|621.85|613.05|622.05|613.25|622.45|613.65|620.9|612.1|250
1674648000000|2023-01-25 12:00:00|622|613.2|624.23|615.43|624.27|615.47|621.7|612.9|385
1674648300000|2023-01-25 12:05:00|624.25|615.45|626.59|617.79|626.9|618.1|624.25|615.45|649
1674648600000|2023-01-25 12:10:00|626.58|617.78|628.65|619.85|629.95|621.15|626.45|617.65|566
1674648900000|2023-01-25 12:15:00|628.7|619.9|629.03|620.23|630.1|621.3|627|618.2|526
1674649200000|2023-01-25 12:20:00|629|620.2|627.3|618.5|629.25|620.45|627.3|618.5|479
1674649500000|2023-01-25 12:25:00|627.35|618.55|628.45|619.65|629.57|620.77|626.78|617.98|557
1674649800000|2023-01-25 12:30:00|628.5|619.7|629|620.2|629.3|620.5|627.17|618.37|570
1674650100000|2023-01-25 12:35:00|628.98|620.18|631.18|622.38|631.8|623|628.85|620.05|649
1674650400000|2023-01-25 12:40:00|631.15|622.35|631.6|622.8|632.55|623.75|630.75|621.95|586
1674650700000|2023-01-25 12:45:00|631.53|622.73|630.85|622.05|632.25|623.45|630.35|621.55|380
1674651000000|2023-01-25 12:50:00|630.88|622.08|629.96|621.16|630.9|622.1|629.75|620.95|252
1674651300000|2023-01-25 12:55:00|629.95|621.15|630.55|621.75|630.6|621.8|629.5|620.7|220
1674651600000|2023-01-25 13:00:00|630.6|621.8|631.84|623.04|632.1|623.3|630.57|621.77|505
1674651900000|2023-01-25 13:05:00|631.83|623.03|633.25|624.45|633.45|624.65|631.05|622.25|465
1674652200000|2023-01-25 13:10:00|633.2|624.4|629.85|621.05|633.4|624.6|629.8|621|461
1674652500000|2023-01-25 13:15:00|629.83|621.03|631.2|622.4|632.15|623.35|629.8|621|481
1674652800000|2023-01-25 13:20:00|631.1|622.3|631.63|622.83|632.52|623.72|631.04|622.24|425
1674653100000|2023-01-25 13:25:00|631.68|622.88|633.28|624.48|633.28|624.48|631.05|622.25|451
1674653400000|2023-01-25 13:30:00|633.29|624.49|632.08|623.28|633.63|624.83|631.76|622.96|584
1674653700000|2023-01-25 13:35:00|632.04|623.24|630.4|621.6|632.04|623.24|627.9|619.1|568
1674654000000|2023-01-25 13:40:00|630.33|621.53|632.65|623.85|633.96|625.16|628.54|619.74|586
1674654300000|2023-01-25 13:45:00|632.6|623.8|629.55|620.75|632.6|623.8|629.05|620.25|516
1674654600000|2023-01-25 13:50:00|629.5|620.7|629.5|620.7|630.23|621.43|628.3|619.5|572
1674654900000|2023-01-25 13:55:00|629.53|620.73|628.46|619.66|630.45|621.65|628.05|619.25|567
1674655200000|2023-01-25 14:00:00|628.45|619.65|627.92|619.12|629.85|621.05|627.91|619.11|540
1674655500000|2023-01-25 14:05:00|627.96|619.16|628.1|619.3|629.05|620.25|626.73|617.93|587
1674655800000|2023-01-25 14:10:00|628.13|619.33|628.95|620.15|629.05|620.25|627.35|618.55|496
1674656100000|2023-01-25 14:15:00|628.91|620.11|630.03|621.23|630.47|621.67|628.49|619.69|474
1674656400000|2023-01-25 14:20:00|630|621.2|629.25|620.45|630.05|621.25|628.43|619.63|452
1674656700000|2023-01-25 14:25:00|629.3|620.5|625.8|617|629.3|620.5|625.6|616.8|636
1674657000000|2023-01-25 14:30:00|625.75|616.95|625.4|616.6|626.45|617.65|623.45|614.65|871
1674657300000|2023-01-25 14:35:00|625.35|616.55|623.57|614.77|625.35|616.55|620.8|612|900
1674657600000|2023-01-25 14:40:00|623.55|614.75|624.81|616.01|627.04|618.24|623.05|614.25|732
1674657900000|2023-01-25 14:45:00|624.79|615.99|627.23|618.43|627.95|619.15|624.39|615.59|668
1674658200000|2023-01-25 14:50:00|627.24|618.44|624.55|615.75|628.1|619.3|624.32|615.52|664
1674658500000|2023-01-25 14:55:00|624.56|615.76|622.35|613.55|625.55|616.75|621.28|612.48|800
1674658800000|2023-01-25 15:00:00|622.31|613.51|620.97|612.17|622.73|613.93|617.25|608.45|901
1674659100000|2023-01-25 15:05:00|620.95|612.15|623.6|614.8|626.25|617.45|620.87|612.07|749
1674659400000|2023-01-25 15:10:00|623.55|614.75|617.35|608.55|623.9|615.1|617.35|608.55|750
1674659700000|2023-01-25 15:15:00|617.37|608.57|621.26|612.46|621.5|612.7|615.5|606.7|652
1674660000000|2023-01-25 15:20:00|621.25|612.45|618.9|610.1|621.25|612.45|618.8|610|544
1674660300000|2023-01-25 15:25:00|618.88|610.08|623.5|614.7|623.5|614.7|618.85|610.05|491
1674660600000|2023-01-25 15:30:00|623.61|614.81|622.4|613.6|624.33|615.53|622.35|613.55|681
1674660900000|2023-01-25 15:35:00|622.35|613.55|620.2|611.4|624.08|615.28|618.8|610|653
1674661200000|2023-01-25 15:40:00|620.15|611.35|622.3|613.5|622.3|613.5|619.6|610.8|505
1674661500000|2023-01-25 15:45:00|622.29|613.49|622.6|613.8|624.28|615.48|622.05|613.25|596
1674661800000|2023-01-25 15:50:00|622.58|613.78|621.3|612.5|622.58|613.78|619.78|610.98|475
1674662100000|2023-01-25 15:55:00|621.25|612.45|621.06|612.26|622.2|613.4|619.67|610.87|438
1674662400000|2023-01-25 16:00:00|621.15|612.35|620.21|611.41|622.3|613.5|619.6|610.8|516
1674662700000|2023-01-25 16:05:00|620.16|611.36|619.34|610.54|620.32|611.52|617.55|608.75|440
1674663000000|2023-01-25 16:10:00|619.35|610.55|621.6|612.8|621.6|612.8|619.34|610.54|494
1674663300000|2023-01-25 16:15:00|621.63|612.83|623.9|615.1|624.1|615.3|621.04|612.24|342
1674663600000|2023-01-25 16:20:00|623.91|615.11|623.26|614.46|624.5|615.7|622.9|614.1|417
1674663900000|2023-01-25 16:25:00|623.36|614.56|623.79|614.99|623.9|615.1|621.87|613.07|505
1674664200000|2023-01-25 16:30:00|623.8|615|622.7|613.9|623.98|615.18|621.33|612.53|568
1674664500000|2023-01-25 16:35:00|622.66|613.86|623.16|614.36|624.2|615.4|621.6|612.8|452
1674664800000|2023-01-25 16:40:00|623.13|614.33|621.9|613.1|623.68|614.88|621.6|612.8|296
1674665100000|2023-01-25 16:45:00|621.93|613.13|621.9|613.1|622.37|613.57|620.75|611.95|231
1674665400000|2023-01-25 16:50:00|622|613.2|624.01|615.21|625.24|616.44|621.54|612.74|284
1674665700000|2023-01-25 16:55:00|624.02|615.22|624.49|615.69|625.3|616.5|623.15|614.35|446
1674666000000|2023-01-25 17:00:00|624.5|615.7|623.45|614.65|624.75|615.95|622.16|613.36|568
1674666300000|2023-01-25 17:05:00|623.43|614.63|624.39|615.59|624.55|615.75|623.2|614.4|553
1674666600000|2023-01-25 17:10:00|624.38|615.58|623.48|614.68|624.5|615.7|622.55|613.75|369
1674666900000|2023-01-25 17:15:00|623.45|614.65|622.85|614.05|623.55|614.75|622.23|613.43|342
1674667200000|2023-01-25 17:20:00|622.8|614|621.2|612.4|622.85|614.05|620.05|611.25|477
1674667500000|2023-01-25 17:25:00|621.18|612.38|618.75|609.95|621.2|612.4|618.75|609.95|585
1674667800000|2023-01-25 17:30:00|618.7|609.9|618.64|609.84|620.52|611.72|618.62|609.82|422
1674668100000|2023-01-25 17:35:00|618.65|609.85|620.45|611.65|621.28|612.48|618.62|609.82|322
1674668400000|2023-01-25 17:40:00|620.43|611.63|621.23|612.43|621.4|612.6|620.33|611.53|292
1674668700000|2023-01-25 17:45:00|621.24|612.44|621.3|612.5|622.06|613.26|620.87|612.07|317
1674669000000|2023-01-25 17:50:00|621.33|612.53|622.62|613.82|622.75|613.95|621.05|612.25|186
1674669300000|2023-01-25 17:55:00|622.7|613.9|622.43|613.63|623.78|614.98|621.27|612.47|442
1674669600000|2023-01-25 18:00:00|622.45|613.65|623.15|614.35|624.29|615.49|621.93|613.13|600
1674669900000|2023-01-25 18:05:00|623.13|614.33|623.37|614.57|624.2|615.4|622.08|613.28|466
1674670200000|2023-01-25 18:10:00|623.35|614.55|623.58|614.78|623.81|615.01|623|614.2|475
1674670500000|2023-01-25 18:15:00|623.6|614.8|623.05|614.25|624.27|615.47|622.03|613.23|468
1674670800000|2023-01-25 18:20:00|623.08|614.28|622.7|613.9|623.73|614.93|622.13|613.33|382
1674671100000|2023-01-25 18:25:00|622.71|613.91|622.2|613.4|623.07|614.27|622.1|613.3|361
1674671400000|2023-01-25 18:30:00|622.18|613.38|620.64|611.84|622.3|613.5|620.3|611.5|470
1674671700000|2023-01-25 18:35:00|620.66|611.86|621.9|613.1|621.9|613.1|620.44|611.64|386
1674672000000|2023-01-25 18:40:00|622|613.2|623.48|614.68|623.65|614.85|622|613.2|302
1674672300000|2023-01-25 18:45:00|623.54|614.74|623.72|614.92|624|615.2|622.5|613.7|264
1674672600000|2023-01-25 18:50:00|623.74|614.94|624.28|615.48|624.5|615.7|623.74|614.94|224
1674672900000|2023-01-25 18:55:00|624.25|615.45|626.1|617.3|626.25|617.45|624.25|615.45|233
1674673200000|2023-01-25 19:00:00|626.12|617.32|625.65|616.85|626.3|617.5|624.86|616.06|422
1674673500000|2023-01-25 19:05:00|625.66|616.86|624.34|615.54|626.15|617.35|624.25|615.45|474
1674673800000|2023-01-25 19:10:00|624.38|615.58|625.13|616.33|625.84|617.04|624.25|615.45|365
1674674100000|2023-01-25 19:15:00|625.1|616.3|626.1|617.3|626.98|618.18|625.1|616.3|420
1674674400000|2023-01-25 19:20:00|626.13|617.33|626.65|617.85|626.65|617.85|624.9|616.1|386
1674674700000|2023-01-25 19:25:00|626.6|617.8|626.6|617.8|626.94|618.14|625.1|616.3|509
1674675000000|2023-01-25 19:30:00|626.63|617.83|625.66|616.86|627.4|618.6|625.59|616.79|387
1674675300000|2023-01-25 19:35:00|625.67|616.87|627.65|618.85|627.87|619.07|625.62|616.82|314
1674675600000|2023-01-25 19:40:00|627.61|618.81|628.23|619.43|628.35|619.55|627.07|618.27|462
1674675900000|2023-01-25 19:45:00|628.3|619.5|628.1|619.3|628.5|619.7|627.83|619.03|253
1674676200000|2023-01-25 19:50:00|628.09|619.29|628.64|619.84|628.95|620.15|627.92|619.12|322
1674676500000|2023-01-25 19:55:00|628.55|619.75|628.6|619.8|629.15|620.35|628.44|619.64|274
1674676800000|2023-01-25 20:00:00|628.65|619.85|632.9|624.1|632.95|624.15|628.65|619.85|545
1674677100000|2023-01-25 20:05:00|632.93|624.13|635.82|627.02|636|627.2|632.73|623.93|621
1674677400000|2023-01-25 20:10:00|635.85|627.05|636.3|627.5|636.65|627.85|634.55|625.75|470
1674677700000|2023-01-25 20:15:00|636.26|627.46|633.8|625|636.6|627.8|631.2|622.4|686
1674678000000|2023-01-25 20:20:00|633.77|624.97|634.53|625.73|634.6|625.8|632.5|623.7|459
1674678300000|2023-01-25 20:25:00|634.5|625.7|635.2|626.4|635.5|626.7|634.33|625.53|450
1674678600000|2023-01-25 20:30:00|635.15|626.35|635.2|626.4|635.9|627.1|634.03|625.23|464
1674678900000|2023-01-25 20:35:00|635.16|626.36|635|626.2|635.25|626.45|633.4|624.6|445
1674679200000|2023-01-25 20:40:00|634.95|626.15|637.58|628.78|638.5|629.7|634.44|625.64|380
1674679500000|2023-01-25 20:45:00|637.52|628.72|639.05|630.25|640.08|631.28|636.29|627.49|459
1674679800000|2023-01-25 20:50:00|638.95|630.15|640.2|631.4|640.32|631.52|638.1|629.3|544
1674680100000|2023-01-25 20:55:00|640.31|631.51|640|631.2|640.95|632.15|639.13|630.33|460
1674680400000|2023-01-25 21:00:00|640.05|631.25|641.6|632.8|642|633.2|639.83|631.03|465
1674680700000|2023-01-25 21:05:00|641.55|632.75|642.95|634.15|643.41|634.61|634.8|626|803
1674681000000|2023-01-25 21:10:00|643|634.2|641.24|632.44|643|634.2|639.41|630.61|766
1674681300000|2023-01-25 21:15:00|641.3|632.5|641.05|632.25|641.59|632.79|638.36|629.56|723
1674681600000|2023-01-25 21:20:00|641.1|632.3|641.8|633|642.38|633.58|639.86|631.06|534
1674681900000|2023-01-25 21:25:00|641.85|633.05|642.45|633.65|643.5|634.7|641.56|632.76|515
1674682200000|2023-01-25 21:30:00|642.5|633.7|644.13|635.33|644.42|635.62|642.45|633.65|590
1674682500000|2023-01-25 21:35:00|644.18|635.38|644.43|635.63|645.18|636.38|643.5|634.7|736
1674682800000|2023-01-25 21:40:00|644.4|635.6|649.4|640.6|649.85|641.05|643.2|634.4|681
1674683100000|2023-01-25 21:45:00|649.42|640.62|650.1|641.3|651.95|643.15|648.4|639.6|623
1674683400000|2023-01-25 21:50:00|650.12|641.32|652.25|643.45|652.75|643.95|647.59|638.79|705
1674683700000|2023-01-25 21:55:00|652.3|643.5|653.52|644.72|654.35|645.55|651.93|643.13|889
1674684000000|2023-01-25 22:00:00|653.43|644.63|658.24|649.44|658.4|649.6|653.43|644.63|883
1674684300000|2023-01-25 22:05:00|658.25|649.45|655.94|647.14|660.58|651.78|655.94|647.14|901
1674684600000|2023-01-25 22:10:00|655.99|647.19|652.09|643.29|656.16|647.36|649.94|641.14|995
1674684900000|2023-01-25 22:15:00|652.1|643.3|652.26|643.46|655.45|646.65|649.78|640.98|846
1674685200000|2023-01-25 22:20:00|652.29|643.49|651.11|642.31|653.17|644.37|650.43|641.63|614
1674685500000|2023-01-25 22:25:00|651.12|642.32|651.7|642.9|653.86|645.06|651.11|642.31|603
1674685800000|2023-01-25 22:30:00|651.63|642.83|650.47|641.67|653.05|644.25|649.21|640.41|525
1674686100000|2023-01-25 22:35:00|650.46|641.66|651.38|642.58|651.39|642.59|649.28|640.48|473
1674686400000|2023-01-25 22:40:00|651.39|642.59|650.37|641.57|652.01|643.21|650.17|641.37|502
1674686700000|2023-01-25 22:45:00|650.39|641.59|643.38|634.58|650.59|641.79|638.07|629.27|701
1674687000000|2023-01-25 22:50:00|643.37|634.57|640.25|631.45|643.74|634.94|636.81|628.01|1039
1674687300000|2023-01-25 22:55:00|640.23|631.43|635.79|626.99|640.23|631.43|632.58|623.78|1025
1674687600000|2023-01-25 23:00:00|635.75|626.95|639.2|630.4|640.79|631.99|634.5|625.7|826
1674687900000|2023-01-25 23:05:00|639.23|630.43|638.6|629.8|639.75|630.95|636.55|627.75|719
1674688200000|2023-01-25 23:10:00|638.7|629.9|640.65|631.85|640.71|631.91|638.7|629.9|561
1674688500000|2023-01-25 23:15:00|640.7|631.9|641|632.2|641.3|632.5|638.83|630.03|473
1674688800000|2023-01-25 23:20:00|640.98|632.18|642.4|633.6|644.1|635.3|640.75|631.95|496
1674689100000|2023-01-25 23:25:00|642.5|633.7|643.09|634.29|645.01|636.21|642.1|633.3|627
1674689400000|2023-01-25 23:30:00|643.14|634.34|643.51|634.71|645.1|636.3|643.14|634.34|543
1674689700000|2023-01-25 23:35:00|643.56|634.76|642.95|634.15|644.72|635.92|642.15|633.35|486
1674690000000|2023-01-25 23:40:00|643|634.2|645.45|636.65|645.64|636.84|643|634.2|407
1674690300000|2023-01-25 23:45:00|645.53|636.73|644.78|635.98|646.68|637.88|643.9|635.1|548
1674690600000|2023-01-25 23:50:00|644.75|635.95|645.18|636.38|646.1|637.3|644.26|635.46|472
1674690900000|2023-01-25 23:55:00|645.19|636.39|644.36|635.56|646.2|637.4|643.14|634.34|548
1674691200000|2023-01-26 00:00:00|644.43|635.63|649.05|640.25|649.05|640.25|644.38|635.58|585
1674691500000|2023-01-26 00:05:00|649|640.2|647.75|638.95|650.19|641.39|646.5|637.7|499
1674691800000|2023-01-26 00:10:00|647.76|638.96|647.95|639.15|649.5|640.7|647.4|638.6|340
1674692100000|2023-01-26 00:15:00|648|639.2|647.2|638.4|649.05|640.25|646.65|637.85|471
1674692400000|2023-01-26 00:20:00|647.28|638.48|645.55|636.75|648.25|639.45|644.78|635.98|441
1674692700000|2023-01-26 00:25:00|645.7|636.9|644.15|635.35|646.25|637.45|643.61|634.81|361
1674693000000|2023-01-26 00:30:00|644.18|635.38|646.58|637.78|647.78|638.98|644.18|635.38|506
1674693300000|2023-01-26 00:35:00|646.6|637.8|648.58|639.78|649.5|640.7|646.56|637.76|582
1674693600000|2023-01-26 00:40:00|648.63|639.83|650.72|641.92|651.18|642.38|648.53|639.73|457
1674693900000|2023-01-26 00:45:00|650.78|641.98|651.35|642.55|651.55|642.75|649.8|641|373
1674694200000|2023-01-26 00:50:00|651.3|642.5|651.25|642.45|651.95|643.15|650.2|641.4|538
1674694500000|2023-01-26 00:55:00|651.3|642.5|650.25|641.45|651.66|642.86|649.4|640.6|428
1674694800000|2023-01-26 01:00:00|650.3|641.5|650.45|641.65|650.95|642.15|648.95|640.15|423
1674695100000|2023-01-26 01:05:00|650.5|641.7|653.4|644.6|654.3|645.5|650.47|641.67|595
1674695400000|2023-01-26 01:10:00|653.37|644.57|651.22|642.42|653.37|644.57|651.1|642.3|530
1674695700000|2023-01-26 01:15:00|651.25|642.45|651.28|642.48|652.28|643.48|650.96|642.16|451
1674696000000|2023-01-26 01:20:00|651.27|642.47|650.93|642.13|651.27|642.47|649.78|640.98|327
1674696300000|2023-01-26 01:25:00|650.95|642.15|649.85|641.05|651.45|642.65|649.35|640.55|473
1674696600000|2023-01-26 01:30:00|649.84|641.04|651.4|642.6|651.47|642.67|649.38|640.58|424
1674696900000|2023-01-26 01:35:00|651.38|642.58|651.7|642.9|652.28|643.48|651.2|642.4|423
1674697200000|2023-01-26 01:40:00|651.65|642.85|651.84|643.04|652.25|643.45|650.83|642.03|369
1674697500000|2023-01-26 01:45:00|651.85|643.05|650.3|641.5|652.37|643.57|649.69|640.89|456
1674697800000|2023-01-26 01:50:00|650.35|641.55|650.85|642.05|651.3|642.5|650.25|641.45|388
1674698100000|2023-01-26 01:55:00|650.7|641.9|651.6|642.8|651.6|642.8|650.1|641.3|254
1674698400000|2023-01-26 02:00:00|651.65|642.85|652.5|643.7|652.85|644.05|650.5|641.7|284
1674698700000|2023-01-26 02:05:00|652.45|643.65|651.21|642.41|652.45|643.65|651.21|642.41|268
1674699000000|2023-01-26 02:10:00|651.2|642.4|651.3|642.5|651.95|643.15|650.38|641.58|248
1674699300000|2023-01-26 02:15:00|651.35|642.55|651.07|642.27|652.05|643.25|650.86|642.06|321
1674699600000|2023-01-26 02:20:00|651.06|642.26|650|641.2|651.6|642.8|649.85|641.05|261
1674699900000|2023-01-26 02:25:00|649.98|641.18|649.91|641.11|650.16|641.36|649.5|640.7|288
1674700200000|2023-01-26 02:30:00|649.9|641.1|648.85|640.05|650.78|641.98|648.85|640.05|299
1674700500000|2023-01-26 02:35:00|648.9|640.1|647.85|639.05|649.11|640.31|647.85|639.05|364
1674700800000|2023-01-26 02:40:00|647.99|639.19|648.45|639.65|648.8|640|647.94|639.14|275
1674701100000|2023-01-26 02:45:00|648.42|639.62|648.9|640.1|649.08|640.28|647.25|638.45|368
1674701400000|2023-01-26 02:50:00|648.93|640.13|648.9|640.1|649.86|641.06|648.85|640.05|288
1674701700000|2023-01-26 02:55:00|648.95|640.15|648.2|639.4|649.55|640.75|647.95|639.15|286
1674702000000|2023-01-26 03:00:00|648.25|639.45|647.6|638.8|649.92|641.12|647.42|638.62|352
1674702300000|2023-01-26 03:05:00|647.63|638.83|649.4|640.6|649.5|640.7|647.55|638.75|389
1674702600000|2023-01-26 03:10:00|649.39|640.59|649.69|640.89|649.9|641.1|649|640.2|174
1674702900000|2023-01-26 03:15:00|649.6|640.8|648.77|639.97|649.85|641.05|648.19|639.39|339
1674703200000|2023-01-26 03:20:00|648.78|639.98|647.97|639.17|648.78|639.98|647.43|638.63|305
1674703500000|2023-01-26 03:25:00|647.95|639.15|648.9|640.1|648.9|640.1|647.55|638.75|205
1674703800000|2023-01-26 03:30:00|648.92|640.12|648.2|639.4|649.6|640.8|648.1|639.3|238
1674704100000|2023-01-26 03:35:00|648.3|639.5|648.9|640.1|649.05|640.25|648.01|639.21|211
1674704400000|2023-01-26 03:40:00|648.95|640.15|647.17|638.37|648.95|640.15|647.05|638.25|304
1674704700000|2023-01-26 03:45:00|647.2|638.4|647.1|638.3|647.7|638.9|646.75|637.95|292
1674705000000|2023-01-26 03:50:00|647.15|638.35|648.2|639.4|648.6|639.8|647.07|638.27|265
1674705300000|2023-01-26 03:55:00|648.26|639.46|646.95|638.15|648.7|639.9|646.62|637.82|285
1674705600000|2023-01-26 04:00:00|647.07|638.27|647.25|638.45|648.35|639.55|647.06|638.26|326
1674705900000|2023-01-26 04:05:00|647.17|638.37|645.87|637.07|647.5|638.7|645.76|636.96|390
1674706200000|2023-01-26 04:10:00|645.82|637.02|647.31|638.51|647.61|638.81|645.65|636.85|280
1674706500000|2023-01-26 04:15:00|647.3|638.5|648.15|639.35|648.56|639.76|646.9|638.1|329
1674706800000|2023-01-26 04:20:00|648.14|639.34|648.02|639.22|648.88|640.08|647.8|639|346
1674707100000|2023-01-26 04:25:00|648.03|639.23|649.01|640.21|649.18|640.38|648.03|639.23|415
1674707400000|2023-01-26 04:30:00|649.02|640.22|647.16|638.36|649.17|640.37|647|638.2|346
1674707700000|2023-01-26 04:35:00|647.17|638.37|648.89|640.09|649.02|640.22|647.06|638.26|267
1674708000000|2023-01-26 04:40:00|648.95|640.15|650.55|641.75|650.65|641.85|648.89|640.09|313
1674708300000|2023-01-26 04:45:00|650.57|641.77|649|640.2|650.7|641.9|648.9|640.1|292
1674708600000|2023-01-26 04:50:00|649.02|640.22|648.35|639.55|649.7|640.9|648|639.2|222
1674708900000|2023-01-26 04:55:00|648.38|639.58|648|639.2|648.75|639.95|647.65|638.85|187
1674709200000|2023-01-26 05:00:00|648.17|639.37|648.85|640.05|649.35|640.55|648.15|639.35|156
1674709500000|2023-01-26 05:05:00|648.9|640.1|649.3|640.5|649.9|641.1|648.55|639.75|161
1674709800000|2023-01-26 05:10:00|649.35|640.55|650|641.2|650|641.2|649.2|640.4|162
1674710100000|2023-01-26 05:15:00|649.92|641.12|648.9|640.1|649.97|641.17|648.5|639.7|222
1674710400000|2023-01-26 05:20:00|648.83|640.03|649.2|640.4|649.45|640.65|648.53|639.73|198
1674710700000|2023-01-26 05:25:00|649.3|640.5|649.81|641.01|650.27|641.47|649.25|640.45|212
1674711000000|2023-01-26 05:30:00|649.8|641|648.5|639.7|650.1|641.3|648.05|639.25|348
1674711300000|2023-01-26 05:35:00|648.37|639.57|648.53|639.73|649|640.2|648.25|639.45|218
1674711600000|2023-01-26 05:40:00|648.54|639.74|649.15|640.35|649.4|640.6|647.92|639.12|296
1674711900000|2023-01-26 05:45:00|649.1|640.3|651.1|642.3|651.25|642.45|648.4|639.6|167
1674712200000|2023-01-26 05:50:00|651.15|642.35|652.15|643.35|652.44|643.64|650.74|641.94|228
1674712500000|2023-01-26 05:55:00|651.91|643.11|652|643.2|652.35|643.55|651.3|642.5|294
1674712800000|2023-01-26 06:00:00|651.95|643.15|652.65|643.85|653.45|644.65|651.78|642.98|300
1674713100000|2023-01-26 06:05:00|652.6|643.8|653.6|644.8|654.15|645.35|652|643.2|349
1674713400000|2023-01-26 06:10:00|653.55|644.75|653.05|644.25|654.1|645.3|652.59|643.79|240
1674713700000|2023-01-26 06:15:00|653.1|644.3|650.88|642.08|653.35|644.55|650.87|642.07|391
1674714000000|2023-01-26 06:20:00|650.9|642.1|648.85|640.05|650.91|642.11|645.45|636.65|679
1674714300000|2023-01-26 06:25:00|648.9|640.1|642.92|634.12|648.9|640.1|640.18|631.38|872
1674714600000|2023-01-26 06:30:00|642.9|634.1|644.1|635.3|644.75|635.95|642.62|633.82|563
1674714900000|2023-01-26 06:35:00|644.05|635.25|646.65|637.85|647|638.2|643.9|635.1|440
1674715200000|2023-01-26 06:40:00|646.7|637.9|646.9|638.1|647.1|638.3|646.35|637.55|212
1674715500000|2023-01-26 06:45:00|646.89|638.09|647.6|638.8|648.5|639.7|646.88|638.08|281
1674715800000|2023-01-26 06:50:00|647.63|638.83|647.95|639.15|648.79|639.99|647.59|638.79|298
1674716100000|2023-01-26 06:55:00|647.97|639.17|650.8|642|651.15|642.35|647.73|638.93|287
1674716400000|2023-01-26 07:00:00|650.85|642.05|651.06|642.26|651.2|642.4|650.15|641.35|288
1674716700000|2023-01-26 07:05:00|651.05|642.25|648.22|639.42|651.05|642.25|648.05|639.25|455
1674717000000|2023-01-26 07:10:00|648.23|639.43|648.73|639.93|650.07|641.27|648.23|639.43|290
1674717300000|2023-01-26 07:15:00|648.7|639.9|647.32|638.52|648.88|640.08|646.91|638.11|358
1674717600000|2023-01-26 07:20:00|647.36|638.56|645.95|637.15|647.38|638.58|645.95|637.15|454
1674717900000|2023-01-26 07:25:00|645.98|637.18|647.3|638.5|647.4|638.6|645.8|637|213
1674718200000|2023-01-26 07:30:00|647.35|638.55|647.61|638.81|648.6|639.8|647.35|638.55|208
1674718500000|2023-01-26 07:35:00|647.6|638.8|644.95|636.15|647.95|639.15|644.78|635.98|373
1674718800000|2023-01-26 07:40:00|644.9|636.1|645.36|636.56|645.4|636.6|644.05|635.25|433
1674719100000|2023-01-26 07:45:00|645.31|636.51|645.7|636.9|645.7|636.9|644.35|635.55|320
1674719400000|2023-01-26 07:50:00|645.75|636.95|644.85|636.05|646.4|637.6|644.76|635.96|268
1674719700000|2023-01-26 07:55:00|644.95|636.15|644|635.2|645.05|636.25|643.9|635.1|351
1674720000000|2023-01-26 08:00:00|644.02|635.22|646.6|637.8|646.7|637.9|644|635.2|303
1674720300000|2023-01-26 08:05:00|646.59|637.79|646.6|637.8|647.1|638.3|645.7|636.9|222
1674720600000|2023-01-26 08:10:00|646.65|637.85|647|638.2|647.58|638.78|646.2|637.4|203
1674720900000|2023-01-26 08:15:00|646.95|638.15|646.73|637.93|647.78|638.98|646.2|637.4|228
1674721200000|2023-01-26 08:20:00|646.75|637.95|646.6|637.8|647.2|638.4|646.4|637.6|260
1674721500000|2023-01-26 08:25:00|646.55|637.75|643.4|634.6|646.55|637.75|642.85|634.05|440
1674721800000|2023-01-26 08:30:00|643.45|634.65|642.32|633.52|643.45|634.65|641.7|632.9|449
1674722100000|2023-01-26 08:35:00|642.3|633.5|641.6|632.8|642.46|633.66|641.1|632.3|288
1674722400000|2023-01-26 08:40:00|641.56|632.76|644.18|635.38|644.18|635.38|641.56|632.76|174
1674722700000|2023-01-26 08:45:00|644.16|635.36|645.1|636.3|645.38|636.58|644.05|635.25|346
1674723000000|2023-01-26 08:50:00|645.09|636.29|645.6|636.8|645.8|637|644.4|635.6|289
1674723300000|2023-01-26 08:55:00|645.5|636.7|643.81|635.01|646.27|637.47|643.65|634.85|296
1674723600000|2023-01-26 09:00:00|643.8|635|644.9|636.1|645.89|637.09|643.7|634.9|280
1674723900000|2023-01-26 09:05:00|644.87|636.07|644.85|636.05|645.3|636.5|644.39|635.59|162
1674724200000|2023-01-26 09:10:00|644.84|636.04|644.6|635.8|645.5|636.7|644.4|635.6|196
1674724500000|2023-01-26 09:15:00|644.5|635.7|643.2|634.4|644.8|636|643.1|634.3|300
1674724800000|2023-01-26 09:20:00|643.25|634.45|641.55|632.75|643.3|634.5|641.55|632.75|320
1674725100000|2023-01-26 09:25:00|641.6|632.8|641.2|632.4|642|633.2|640.49|631.69|283
1674725400000|2023-01-26 09:30:00|641.12|632.32|640.07|631.27|641.12|632.32|639.45|630.65|633
1674725700000|2023-01-26 09:35:00|640.09|631.29|640|631.2|640.47|631.67|637.89|629.09|639
1674726000000|2023-01-26 09:40:00|639.95|631.15|641.19|632.39|641.2|632.4|639.15|630.35|284
1674726300000|2023-01-26 09:45:00|641.16|632.36|642.03|633.23|642.15|633.35|640.7|631.9|225
1674726600000|2023-01-26 09:50:00|642.05|633.25|642.4|633.6|642.92|634.12|641.68|632.88|265
1674726900000|2023-01-26 09:55:00|642.28|633.48|642.25|633.45|642.7|633.9|641.6|632.8|234
1674727200000|2023-01-26 10:00:00|642.27|633.47|641.51|632.71|642.27|633.47|641.4|632.6|285
1674727500000|2023-01-26 10:05:00|641.46|632.66|641.26|632.46|642.3|633.5|640.93|632.13|349
1674727800000|2023-01-26 10:10:00|641.21|632.41|639.1|630.3|641.85|633.05|637.95|629.15|474
1674728100000|2023-01-26 10:15:00|639.12|630.32|639.75|630.95|640.04|631.24|637.7|628.9|493
1674728400000|2023-01-26 10:20:00|639.8|631|641.07|632.27|641.1|632.3|639.5|630.7|326
1674728700000|2023-01-26 10:25:00|641.1|632.3|641.21|632.41|641.34|632.54|640.19|631.39|344
1674729000000|2023-01-26 10:30:00|641.16|632.36|641.19|632.39|641.31|632.51|640.25|631.45|302
1674729300000|2023-01-26 10:35:00|641.2|632.4|639.4|630.6|641.23|632.43|639.15|630.35|531
1674729600000|2023-01-26 10:40:00|639.35|630.55|637.7|628.9|639.35|630.55|637.5|628.7|505
1674729900000|2023-01-26 10:45:00|637.69|628.89|637.38|628.58|638.92|630.12|635.23|626.43|431
1674730200000|2023-01-26 10:50:00|637.33|628.53|636.8|628|638.25|629.45|636.2|627.4|647
1674730500000|2023-01-26 10:55:00|636.65|627.85|637.88|629.08|637.89|629.09|636.08|627.28|353
1674730800000|2023-01-26 11:00:00|637.89|629.09|638.95|630.15|639.8|631|637.3|628.5|363
1674731100000|2023-01-26 11:05:00|638.93|630.13|637.8|629|639.1|630.3|636.73|627.93|221
1674731400000|2023-01-26 11:10:00|637.89|629.09|637|628.2|638|629.2|636.75|627.95|282
1674731700000|2023-01-26 11:15:00|636.99|628.19|638.88|630.08|638.99|630.19|636.99|628.19|282
1674732000000|2023-01-26 11:20:00|638.89|630.09|639.92|631.12|640|631.2|638.5|629.7|343
1674732300000|2023-01-26 11:25:00|639.95|631.15|639.9|631.1|640.32|631.52|639.3|630.5|409
1674732600000|2023-01-26 11:30:00|639.91|631.11|640.35|631.55|640.73|631.93|639.7|630.9|242
1674732900000|2023-01-26 11:35:00|640.4|631.6|640.1|631.3|640.78|631.98|639.85|631.05|210
1674733200000|2023-01-26 11:40:00|640.05|631.25|640.45|631.65|641.4|632.6|640|631.2|221
1674733500000|2023-01-26 11:45:00|640.5|631.7|640.53|631.73|640.71|631.91|638.7|629.9|396
1674733800000|2023-01-26 11:50:00|640.5|631.7|639.66|630.86|640.79|631.99|639.5|630.7|313
1674734100000|2023-01-26 11:55:00|639.6|630.8|639.94|631.14|640.07|631.27|639.08|630.28|380
1674734400000|2023-01-26 12:00:00|639.9|631.1|640.6|631.8|641.31|632.51|639.7|630.9|340
1674734700000|2023-01-26 12:05:00|640.7|631.9|641.45|632.65|641.92|633.12|640.35|631.55|285
1674735000000|2023-01-26 12:10:00|641.55|632.75|640.57|631.77|641.6|632.8|640.33|631.53|335
1674735300000|2023-01-26 12:15:00|640.5|631.7|639.82|631.02|640.6|631.8|639.6|630.8|325
1674735600000|2023-01-26 12:20:00|639.81|631.01|642.4|633.6|642.5|633.7|639.61|630.81|414
1674735900000|2023-01-26 12:25:00|642.35|633.55|642.34|633.54|642.9|634.1|641.55|632.75|336
1674736200000|2023-01-26 12:30:00|642.3|633.5|643.5|634.7|644.5|635.7|642.25|633.45|451
1674736500000|2023-01-26 12:35:00|643.51|634.71|643.1|634.3|645.04|636.24|642.8|634|452
1674736800000|2023-01-26 12:40:00|643.2|634.4|643.7|634.9|643.9|635.1|642.9|634.1|300
1674737100000|2023-01-26 12:45:00|643.71|634.91|644.75|635.95|644.8|636|643.2|634.4|223
1674737400000|2023-01-26 12:50:00|644.8|636|646.19|637.39|646.35|637.55|644.55|635.75|312
1674737700000|2023-01-26 12:55:00|646.21|637.41|645.8|637|646.47|637.67|645.8|637|246
1674738000000|2023-01-26 13:00:00|645.78|636.98|647.18|638.38|647.55|638.75|645.68|636.88|339
1674738300000|2023-01-26 13:05:00|647.19|638.39|645.75|636.95|647.2|638.4|644.95|636.15|334
1674738600000|2023-01-26 13:10:00|645.73|636.93|644.85|636.05|645.73|636.93|644.35|635.55|308
1674738900000|2023-01-26 13:15:00|644.84|636.04|645.76|636.96|645.8|637|644.37|635.57|230
1674739200000|2023-01-26 13:20:00|645.71|636.91|644.5|635.7|645.71|636.91|644.14|635.34|350
1674739500000|2023-01-26 13:25:00|644.55|635.75|644.86|636.06|645.8|637|644.36|635.56|442
1674739800000|2023-01-26 13:30:00|644.84|636.04|645.49|636.69|646.2|637.4|637.23|628.43|1043
1674740100000|2023-01-26 13:35:00|645.43|636.63|646.97|638.17|648.44|639.64|644|635.2|862
1674740400000|2023-01-26 13:40:00|646.96|638.16|645.39|636.59|648.32|639.52|645.24|636.44|833
1674740700000|2023-01-26 13:45:00|645.37|636.57|647.15|638.35|648.05|639.25|644.53|635.73|706
1674741000000|2023-01-26 13:50:00|647.2|638.4|649.66|640.86|650.4|641.6|646.65|637.85|545
1674741300000|2023-01-26 13:55:00|649.61|640.81|654.29|645.49|654.7|645.9|648.81|640.01|793
1674741600000|2023-01-26 14:00:00|654.3|645.5|655.63|646.83|656.85|648.05|652.85|644.05|860
1674741900000|2023-01-26 14:05:00|655.65|646.85|653.1|644.3|656.15|647.35|653.1|644.3|632
1674742200000|2023-01-26 14:10:00|653.08|644.28|654.55|645.75|656.25|647.45|653|644.2|387
1674742500000|2023-01-26 14:15:00|654.5|645.7|652.87|644.07|654.85|646.05|652.75|643.95|615
1674742800000|2023-01-26 14:20:00|652.85|644.05|654.48|645.68|656.82|648.02|652.15|643.35|647
1674743100000|2023-01-26 14:25:00|654.5|645.7|659.35|650.55|660.15|651.35|654.05|645.25|739
1674743400000|2023-01-26 14:30:00|659.2|650.4|657.07|648.27|660.51|651.71|657.05|648.25|842
1674743700000|2023-01-26 14:35:00|657.1|648.3|657.55|648.75|658.87|650.07|655.08|646.28|796
1674744000000|2023-01-26 14:40:00|657.5|648.7|650.25|641.45|658.75|649.95|648.29|639.49|865
1674744300000|2023-01-26 14:45:00|650.33|641.53|648.43|639.63|655.52|646.72|648.39|639.59|835
1674744600000|2023-01-26 14:50:00|648.45|639.65|647.45|638.65|650.91|642.11|646.13|637.33|903
1674744900000|2023-01-26 14:55:00|647.48|638.68|650.85|642.05|651|642.2|646.54|637.74|796
1674745200000|2023-01-26 15:00:00|650.87|642.07|653.5|644.7|653.5|644.7|649.1|640.3|782
1674745500000|2023-01-26 15:05:00|653.47|644.67|653.7|644.9|654.95|646.15|651.84|643.04|777
1674745800000|2023-01-26 15:10:00|653.75|644.95|654.95|646.15|654.95|646.15|651.65|642.85|600
1674746100000|2023-01-26 15:15:00|654.96|646.16|657.5|648.7|657.75|648.95|654.75|645.95|696
1674746400000|2023-01-26 15:20:00|657.43|648.63|656.77|647.97|657.94|649.14|654.65|645.85|654
1674746700000|2023-01-26 15:25:00|656.83|648.03|655.15|646.35|657.15|648.35|654.2|645.4|544
1674747000000|2023-01-26 15:30:00|655.17|646.37|656.4|647.6|657.45|648.65|654.15|645.35|421
1674747300000|2023-01-26 15:35:00|656.35|647.55|652.1|643.3|656.6|647.8|651.85|643.05|652
1674747600000|2023-01-26 15:40:00|652|643.2|652.8|644|654.86|646.06|651.1|642.3|621
1674747900000|2023-01-26 15:45:00|652.7|643.9|648.25|639.45|652.85|644.05|647.24|638.44|798
1674748200000|2023-01-26 15:50:00|648.2|639.4|645|636.2|648.8|640|644.49|635.69|724
1674748500000|2023-01-26 15:55:00|644.95|636.15|645.2|636.4|646.3|637.5|642.4|633.6|862
1674748800000|2023-01-26 16:00:00|645.15|636.35|647.9|639.1|649.25|640.45|644.23|635.43|696
1674749100000|2023-01-26 16:05:00|647.85|639.05|641.03|632.23|648.68|639.88|640.85|632.05|772
1674749400000|2023-01-26 16:10:00|641|632.2|641.75|632.95|643.55|634.75|636.39|627.59|934
1674749700000|2023-01-26 16:15:00|641.72|632.92|645.4|636.6|645.58|636.78|641.45|632.65|691
1674750000000|2023-01-26 16:20:00|645.37|636.57|644.4|635.6|645.7|636.9|642.64|633.84|700
1674750300000|2023-01-26 16:25:00|644.35|635.55|646.55|637.75|646.7|637.9|642.4|633.6|631
1674750600000|2023-01-26 16:30:00|646.6|637.8|646.45|637.65|647.15|638.35|645.3|636.5|608
1674750900000|2023-01-26 16:35:00|646.5|637.7|645.25|636.45|647.18|638.38|644.4|635.6|535
1674751200000|2023-01-26 16:40:00|645.23|636.43|648.1|639.3|648.3|639.5|644.5|635.7|575
1674751500000|2023-01-26 16:45:00|648.05|639.25|647.8|639|648.95|640.15|647.15|638.35|348
1674751800000|2023-01-26 16:50:00|647.85|639.05|646.65|637.85|648.1|639.3|645.75|636.95|571
1674752100000|2023-01-26 16:55:00|646.6|637.8|646.5|637.7|647.9|639.1|644.25|635.45|505
1674752400000|2023-01-26 17:00:00|646.45|637.65|648.85|640.05|649.05|640.25|646.05|637.25|447
1674752700000|2023-01-26 17:05:00|648.9|640.1|652|643.2|652.1|643.3|648.65|639.85|588
1674753000000|2023-01-26 17:10:00|651.96|643.16|650.4|641.6|651.96|643.16|649.45|640.65|507
1674753300000|2023-01-26 17:15:00|650.32|641.52|648.9|640.1|650.5|641.7|648.28|639.48|433
1674753600000|2023-01-26 17:20:00|648.91|640.11|649.86|641.06|651.4|642.6|648|639.2|514
1674753900000|2023-01-26 17:25:00|649.85|641.05|650.53|641.73|651.87|643.07|648.95|640.15|664
1674754200000|2023-01-26 17:30:00|650.54|641.74|651.02|642.22|652.04|643.24|649.6|640.8|640
1674754500000|2023-01-26 17:35:00|651.05|642.25|649.6|640.8|651.57|642.77|648.7|639.9|468
1674754800000|2023-01-26 17:40:00|649.53|640.73|648.65|639.85|649.9|641.1|647.15|638.35|414
1674755100000|2023-01-26 17:45:00|648.64|639.84|646.9|638.1|649.8|641|646.35|637.55|434
1674755400000|2023-01-26 17:50:00|646.95|638.15|647.7|638.9|648.65|639.85|646.95|638.15|272
1674755700000|2023-01-26 17:55:00|647.75|638.95|646.2|637.4|648.25|639.45|645.34|636.54|416
1674756000000|2023-01-26 18:00:00|646.25|637.45|646.63|637.83|648.32|639.52|646.03|637.23|422
1674756300000|2023-01-26 18:05:00|646.65|637.85|644.32|635.52|646.9|638.1|643.69|634.89|506
1674756600000|2023-01-26 18:10:00|644.3|635.5|646.15|637.35|646.48|637.68|644.1|635.3|351
1674756900000|2023-01-26 18:15:00|646.1|637.3|645.8|637|647.1|638.3|645.4|636.6|359
1674757200000|2023-01-26 18:20:00|645.84|637.04|648.84|640.04|648.84|640.04|645.84|637.04|379
1674757500000|2023-01-26 18:25:00|648.85|640.05|651.6|642.8|651.6|642.8|647.41|638.61|480
1674757800000|2023-01-26 18:30:00|651.7|642.9|652.75|643.95|653.55|644.75|651.2|642.4|657
1674758100000|2023-01-26 18:35:00|652.73|643.93|650.85|642.05|653.18|644.38|650.28|641.48|474
1674758400000|2023-01-26 18:40:00|650.77|641.97|650.8|642|651.22|642.42|650.1|641.3|498
1674758700000|2023-01-26 18:45:00|650.75|641.95|649.45|640.65|650.9|642.1|649.35|640.55|443
1674759000000|2023-01-26 18:50:00|649.4|640.6|648.9|640.1|649.95|641.15|648.5|639.7|328
1674759300000|2023-01-26 18:55:00|648.85|640.05|649.6|640.8|650|641.2|648.55|639.75|266
1674759600000|2023-01-26 19:00:00|649.56|640.76|648|639.2|650.45|641.65|647.9|639.1|420
1674759900000|2023-01-26 19:05:00|647.99|639.19|646.75|637.95|648.23|639.43|646.15|637.35|463
1674760200000|2023-01-26 19:10:00|646.7|637.9|646.45|637.65|647.74|638.94|646.35|637.55|395
1674760500000|2023-01-26 19:15:00|646.43|637.63|646.05|637.25|646.85|638.05|645.05|636.25|491
1674760800000|2023-01-26 19:20:00|646|637.2|647.53|638.73|648|639.2|645.7|636.9|380
1674761100000|2023-01-26 19:25:00|647.5|638.7|647.4|638.6|647.85|639.05|646.75|637.95|449
1674761400000|2023-01-26 19:30:00|647.35|638.55|648.1|639.3|648.67|639.87|647|638.2|357
1674761700000|2023-01-26 19:35:00|648.15|639.35|649.15|640.35|649.32|640.52|647.9|639.1|202
1674762000000|2023-01-26 19:40:00|649.2|640.4|649.25|640.45|650.3|641.5|649.05|640.25|471
1674762300000|2023-01-26 19:45:00|649.4|640.6|649.38|640.58|650.8|642|649.25|640.45|501
1674762600000|2023-01-26 19:50:00|649.34|640.54|648.98|640.18|649.46|640.66|647.5|638.7|502
1674762900000|2023-01-26 19:55:00|648.97|640.17|650.1|641.3|650.37|641.57|648.05|639.25|536
1674763200000|2023-01-26 20:00:00|650|641.2|651.1|642.3|651.45|642.65|648.9|640.1|588
1674763500000|2023-01-26 20:05:00|651.08|642.28|652.9|644.1|653.25|644.45|650.42|641.62|600
1674763800000|2023-01-26 20:10:00|652.85|644.05|653.4|644.6|653.89|645.09|652.05|643.25|676
1674764100000|2023-01-26 20:15:00|653.39|644.59|653.55|644.75|654.05|645.25|652.43|643.63|629
1674764400000|2023-01-26 20:20:00|653.62|644.82|652.51|643.71|653.78|644.98|651.89|643.09|543
1674764700000|2023-01-26 20:25:00|652.56|643.76|653.15|644.35|653.42|644.62|651.35|642.55|547
1674765000000|2023-01-26 20:30:00|653.1|644.3|654.5|645.7|655.41|646.61|652.96|644.16|646
1674765300000|2023-01-26 20:35:00|654.45|645.65|653.3|644.5|655.1|646.3|652.3|643.5|459
1674765600000|2023-01-26 20:40:00|653.45|644.65|653.46|644.66|654.26|645.46|652.75|643.95|472
1674765900000|2023-01-26 20:45:00|653.41|644.61|653.68|644.88|654|645.2|652.25|643.45|445
1674766200000|2023-01-26 20:50:00|653.7|644.9|654.56|645.76|655.27|646.47|653.7|644.9|508
1674766500000|2023-01-26 20:55:00|654.6|645.8|655.5|646.7|656|647.2|654.13|645.33|510
1674766800000|2023-01-26 21:00:00|655.56|646.76|653|644.2|655.8|647|652.58|643.78|606
1674767100000|2023-01-26 21:05:00|653.05|644.25|652.55|643.75|653.85|645.05|651.49|642.69|567
1674767400000|2023-01-26 21:10:00|652.63|643.83|648.96|640.16|652.85|644.05|648.8|640|682
1674767700000|2023-01-26 21:15:00|649.01|640.21|650.81|642.01|650.81|642.01|647.95|639.15|612
1674768000000|2023-01-26 21:20:00|650.83|642.03|651.35|642.55|651.4|642.6|649.8|641|419
1674768300000|2023-01-26 21:25:00|651.4|642.6|651.33|642.53|652.07|643.27|650.5|641.7|359
1674768600000|2023-01-26 21:30:00|651.34|642.54|650.65|641.85|652.8|644|650.25|641.45|393
1674768900000|2023-01-26 21:35:00|650.6|641.8|652.1|643.3|652.5|643.7|649.75|640.95|326
1674769200000|2023-01-26 21:40:00|652.08|643.28|651.75|642.95|652.3|643.5|651.1|642.3|173
1674769500000|2023-01-26 21:45:00|651.8|643|652.5|643.7|652.77|643.97|651.8|643|169
1674769800000|2023-01-26 21:50:00|652.45|643.65|652.6|643.8|652.93|644.13|651.95|643.15|176
1674770100000|2023-01-26 21:55:00|652.55|643.75|652.3|643.5|652.95|644.15|652.2|643.4|164
1674770400000|2023-01-26 22:00:00|652.31|643.51|651.41|642.61|652.89|644.09|651.17|642.37|352
1674770700000|2023-01-26 22:05:00|651.44|642.64|653.3|644.5|654|645.2|651.23|642.43|463
1674771000000|2023-01-26 22:10:00|653.31|644.51|653.21|644.41|653.59|644.79|652.6|643.8|387
1674771300000|2023-01-26 22:15:00|653.23|644.43|652.28|643.48|654.11|645.31|652.27|643.47|300
1674771600000|2023-01-26 22:20:00|652.29|643.49|652.51|643.71|652.95|644.15|652.29|643.49|174
1674771900000|2023-01-26 22:25:00|652.5|643.7|652.4|643.6|652.5|643.7|652.05|643.25|147
1674772200000|2023-01-26 22:30:00|652.41|643.61|651.9|643.1|652.85|644.05|651.53|642.73|224
1674772500000|2023-01-26 22:35:00|651.94|643.14|652.88|644.08|653.06|644.26|651.83|643.03|197
1674772800000|2023-01-26 22:40:00|652.89|644.09|652.18|643.38|654.29|645.49|652.13|643.33|309
1674773100000|2023-01-26 22:45:00|652.08|643.28|650.61|641.81|652.12|643.32|650.52|641.72|381
1674773400000|2023-01-26 22:50:00|650.59|641.79|651.73|642.93|652.54|643.74|650.35|641.55|312
1674773700000|2023-01-26 22:55:00|651.71|642.91|650.86|642.06|652.03|643.23|650.79|641.99|226
1674774000000|2023-01-26 23:00:00|650.91|642.11|650.9|642.1|651.86|643.06|650.75|641.95|280
1674774300000|2023-01-26 23:05:00|650.89|642.09|649.91|641.11|651.88|643.08|649.91|641.11|249
1674774600000|2023-01-26 23:10:00|649.95|641.15|649.3|640.5|650.6|641.8|648.25|639.45|246
1674774900000|2023-01-26 23:15:00|649.35|640.55|651|642.2|651|642.2|648.3|639.5|248
1674775200000|2023-01-26 23:20:00|650.95|642.15|653.35|644.55|653.73|644.93|650.65|641.85|545
1674775500000|2023-01-26 23:25:00|653.3|644.5|651.4|642.6|653.45|644.65|650.9|642.1|340
1674775800000|2023-01-26 23:30:00|651.45|642.65|650.65|641.85|652|643.2|650.05|641.25|295
1674776100000|2023-01-26 23:35:00|650.67|641.87|649.75|640.95|651.3|642.5|649.5|640.7|293
1674776400000|2023-01-26 23:40:00|649.7|640.9|651.9|643.1|652|643.2|649.2|640.4|400
1674776700000|2023-01-26 23:45:00|651.88|643.08|650.9|642.1|652.3|643.5|650.55|641.75|477
1674777000000|2023-01-26 23:50:00|651.05|642.25|650.97|642.17|651.32|642.52|650.4|641.6|363
1674777300000|2023-01-26 23:55:00|651|642.2|651.63|642.83|652.31|643.51|650.7|641.9|425
1674777600000|2023-01-27 00:00:00|651.64|642.84|653.65|644.85|653.9|645.1|649.83|641.03|574
1674777900000|2023-01-27 00:05:00|653.7|644.9|654.76|645.96|655.11|646.31|652.9|644.1|598
1674778200000|2023-01-27 00:10:00|654.81|646.01|653.67|644.87|655.68|646.88|653.4|644.6|475
1674778500000|2023-01-27 00:15:00|653.69|644.89|647.9|639.1|653.9|645.1|647.44|638.64|649
1674778800000|2023-01-27 00:20:00|647.85|639.05|646.94|638.14|650.96|642.16|646.48|637.68|819
1674779100000|2023-01-27 00:25:00|646.96|638.16|647.1|638.3|648.23|639.43|646.15|637.35|672
1674779400000|2023-01-27 00:30:00|647.2|638.4|649.2|640.4|650.11|641.31|647|638.2|643
1674779700000|2023-01-27 00:35:00|649.24|640.44|648.99|640.19|649.95|641.15|648.25|639.45|464
1674780000000|2023-01-27 00:40:00|648.95|640.15|649.3|640.5|650.68|641.88|648.55|639.75|514
1674780300000|2023-01-27 00:45:00|649.38|640.58|649.17|640.37|650.01|641.21|648.65|639.85|391
1674780600000|2023-01-27 00:50:00|649.15|640.35|643.45|634.65|649.67|640.87|642.82|634.02|577
1674780900000|2023-01-27 00:55:00|643.49|634.69|644.33|635.53|644.9|636.1|642.1|633.3|750
1674781200000|2023-01-27 01:00:00|644.32|635.52|644.81|636.01|645.16|636.36|642.9|634.1|612
1674781500000|2023-01-27 01:05:00|644.9|636.1|645.85|637.05|646.15|637.35|643.94|635.14|581
1674781800000|2023-01-27 01:10:00|645.9|637.1|645.85|637.05|646.9|638.1|645.5|636.7|469
1674782100000|2023-01-27 01:15:00|645.77|636.97|643.45|634.65|646.3|637.5|643.3|634.5|453
1674782400000|2023-01-27 01:20:00|643.42|634.62|641.55|632.75|644.35|635.55|640.83|632.03|725
1674782700000|2023-01-27 01:25:00|641.5|632.7|643.5|634.7|644|635.2|640.6|631.8|509
1674783000000|2023-01-27 01:30:00|643.45|634.65|643|634.2|644.3|635.5|642.35|633.55|380
1674783300000|2023-01-27 01:35:00|643.05|634.25|635.92|627.12|643.77|634.97|632.22|623.42|848
1674783600000|2023-01-27 01:40:00|636.03|627.23|636.75|627.95|638.15|629.35|634.14|625.34|893
1674783900000|2023-01-27 01:45:00|636.7|627.9|638.3|629.5|639.08|630.28|636.25|627.45|791
1674784200000|2023-01-27 01:50:00|638.35|629.55|636.1|627.3|638.42|629.62|635.55|626.75|794
1674784500000|2023-01-27 01:55:00|636|627.2|637.03|628.23|637.4|628.6|635.95|627.15|669
1674784800000|2023-01-27 02:00:00|637.04|628.24|636.9|628.1|638.2|629.4|636.09|627.29|527
1674785100000|2023-01-27 02:05:00|636.95|628.15|638.55|629.75|638.8|630|636.78|627.98|206
1674785400000|2023-01-27 02:10:00|638.75|629.95|638.43|629.63|639.88|631.08|638.2|629.4|499
1674785700000|2023-01-27 02:15:00|638.5|629.7|639.1|630.3|639.38|630.58|636.88|628.08|604
1674786000000|2023-01-27 02:20:00|639.13|630.33|639.1|630.3|639.82|631.02|638.4|629.6|514
1674786300000|2023-01-27 02:25:00|639.12|630.32|639.29|630.49|639.48|630.68|638.4|629.6|518
1674786600000|2023-01-27 02:30:00|639.24|630.44|640|631.2|640.69|631.89|638.85|630.05|454
1674786900000|2023-01-27 02:35:00|639.95|631.15|641.1|632.3|641.16|632.36|639.86|631.06|463
1674787200000|2023-01-27 02:40:00|641.06|632.26|641.42|632.62|641.42|632.62|640.75|631.95|315
1674787500000|2023-01-27 02:45:00|641.45|632.65|640.49|631.69|641.68|632.88|639.99|631.19|258
1674787800000|2023-01-27 02:50:00|640.5|631.7|640.85|632.05|640.97|632.17|640.02|631.22|334
1674788100000|2023-01-27 02:55:00|640.8|632|641.9|633.1|641.9|633.1|640.69|631.89|258
1674788400000|2023-01-27 03:00:00|641.85|633.05|641.48|632.68|642.2|633.4|641.38|632.58|196
1674788700000|2023-01-27 03:05:00|641.5|632.7|643.65|634.85|643.95|635.15|641.5|632.7|340
1674789000000|2023-01-27 03:10:00|643.67|634.87|642.9|634.1|643.67|634.87|642.9|634.1|172
1674789300000|2023-01-27 03:15:00|642.87|634.07|643.9|635.1|643.9|635.1|642.7|633.9|112
1674789600000|2023-01-27 03:20:00|643.89|635.09|643.45|634.65|644.01|635.21|643.4|634.6|142
1674789900000|2023-01-27 03:25:00|643.4|634.6|642.9|634.1|643.45|634.65|642.59|633.79|78
1674790200000|2023-01-27 03:30:00|642.95|634.15|644.15|635.35|644.4|635.6|642.75|633.95|173
1674790500000|2023-01-27 03:35:00|644.2|635.4|643.55|634.75|644.4|635.6|643.15|634.35|238
1674790800000|2023-01-27 03:40:00|643.57|634.77|642.8|634|643.82|635.02|642.55|633.75|198
1674791100000|2023-01-27 03:45:00|642.85|634.05|643.39|634.59|643.5|634.7|642.78|633.98|314
1674791400000|2023-01-27 03:50:00|643.38|634.58|642.77|633.97|643.76|634.96|642.43|633.63|375
1674791700000|2023-01-27 03:55:00|642.79|633.99|642.1|633.3|642.95|634.15|641.45|632.65|384
1674792000000|2023-01-27 04:00:00|642.2|633.4|642.25|633.45|642.94|634.14|641.9|633.1|279
1674792300000|2023-01-27 04:05:00|642.3|633.5|641.7|632.9|642.63|633.83|641.2|632.4|268
1674792600000|2023-01-27 04:10:00|641.64|632.84|641.62|632.82|641.7|632.9|641.05|632.25|87
1674792900000|2023-01-27 04:15:00|641.65|632.85|643.37|634.57|643.43|634.63|641.45|632.65|302
1674793200000|2023-01-27 04:20:00|643.4|634.6|644.5|635.7|644.93|636.13|643.2|634.4|401
1674793500000|2023-01-27 04:25:00|644.45|635.65|644.79|635.99|645.07|636.27|644.45|635.65|329
1674793800000|2023-01-27 04:30:00|644.77|635.97|643.78|634.98|645|636.2|643.7|634.9|208
1674794100000|2023-01-27 04:35:00|643.75|634.95|642.85|634.05|643.85|635.05|642.77|633.97|163
1674794400000|2023-01-27 04:40:00|642.83|634.03|642.57|633.77|643.85|635.05|641.9|633.1|242
1674794700000|2023-01-27 04:45:00|642.6|633.8|641.9|633.1|642.71|633.91|641.6|632.8|221
1674795000000|2023-01-27 04:50:00|641.85|633.05|641.5|632.7|642.5|633.7|641.48|632.68|159
1674795300000|2023-01-27 04:55:00|641.4|632.6|641.15|632.35|641.55|632.75|641.05|632.25|170
1674795600000|2023-01-27 05:00:00|641.1|632.3|642.2|633.4|642.3|633.5|640.85|632.05|166
1674795900000|2023-01-27 05:05:00|642.22|633.42|641.95|633.15|642.73|633.93|641.8|633|196
1674796200000|2023-01-27 05:10:00|642.05|633.25|641.3|632.5|642.05|633.25|641.25|632.45|211
1674796500000|2023-01-27 05:15:00|641.38|632.58|641.25|632.45|642.41|633.61|641.06|632.26|311
1674796800000|2023-01-27 05:20:00|641.28|632.48|641|632.2|641.83|633.03|640.95|632.15|278
1674797100000|2023-01-27 05:25:00|641.03|632.23|642|633.2|642.1|633.3|640.85|632.05|138
1674797400000|2023-01-27 05:30:00|642.04|633.24|641.44|632.64|642.2|633.4|641.43|632.63|231
1674797700000|2023-01-27 05:35:00|641.41|632.61|641.39|632.59|641.75|632.95|640.98|632.18|383
1674798000000|2023-01-27 05:40:00|641.37|632.57|643.45|634.65|643.48|634.68|641.37|632.57|377
1674798300000|2023-01-27 05:45:00|643.4|634.6|644.05|635.25|644.05|635.25|642.95|634.15|242
1674798600000|2023-01-27 05:50:00|644|635.2|647|638.2|647.7|638.9|643.7|634.9|370
1674798900000|2023-01-27 05:55:00|646.95|638.15|646.5|637.7|646.95|638.15|644.5|635.7|565
1674799200000|2023-01-27 06:00:00|646.55|637.75|646.4|637.6|647.05|638.25|645.3|636.5|406
1674799500000|2023-01-27 06:05:00|646.45|637.65|644.9|636.1|646.6|637.8|644.7|635.9|219
1674799800000|2023-01-27 06:10:00|644.8|636|645.2|636.4|645.41|636.61|644.4|635.6|212
1674800100000|2023-01-27 06:15:00|645.23|636.43|645.2|636.4|645.25|636.45|644.7|635.9|219
1674800400000|2023-01-27 06:20:00|645.15|636.35|645.8|637|645.85|637.05|644.8|636|211
1674800700000|2023-01-27 06:25:00|645.75|636.95|646.97|638.17|647.26|638.46|645.5|636.7|296
1674801000000|2023-01-27 06:30:00|646.92|638.12|645.68|636.88|647.15|638.35|645.65|636.85|308
1674801300000|2023-01-27 06:35:00|645.7|636.9|645.7|636.9|645.85|637.05|645.3|636.5|118
1674801600000|2023-01-27 06:40:00|645.65|636.85|646|637.2|646.35|637.55|645.4|636.6|116
1674801900000|2023-01-27 06:45:00|645.99|637.19|645.93|637.13|646.09|637.29|645.5|636.7|273
1674802200000|2023-01-27 06:50:00|645.92|637.12|646|637.2|646.2|637.4|645.65|636.85|145
1674802500000|2023-01-27 06:55:00|645.95|637.15|646.53|637.73|646.57|637.77|645.29|636.49|258
1674802800000|2023-01-27 07:00:00|646.54|637.74|646.4|637.6|646.94|638.14|646.05|637.25|224
1674803100000|2023-01-27 07:05:00|646.35|637.55|644.9|636.1|646.83|638.03|644.84|636.04|181
1674803400000|2023-01-27 07:10:00|644.83|636.03|644.89|636.09|645.4|636.6|644.7|635.9|144
1674803700000|2023-01-27 07:15:00|644.9|636.1|643.5|634.7|645.1|636.3|643.06|634.26|219
1674804000000|2023-01-27 07:20:00|643.53|634.73|644.75|635.95|644.9|636.1|643.53|634.73|134
1674804300000|2023-01-27 07:25:00|644.8|636|645.3|636.5|645.4|636.6|644.8|636|147
1674804600000|2023-01-27 07:30:00|645.5|636.7|645.3|636.5|645.69|636.89|645.18|636.38|90
1674804900000|2023-01-27 07:35:00|645.45|636.65|645.8|637|646.2|637.4|645.3|636.5|89
1674805200000|2023-01-27 07:40:00|645.77|636.97|646.4|637.6|646.5|637.7|645.65|636.85|139
1674805500000|2023-01-27 07:45:00|646.35|637.55|647.27|638.47|647.27|638.47|646.15|637.35|265
1674805800000|2023-01-27 07:50:00|647.22|638.42|648.7|639.9|648.7|639.9|647.22|638.42|132
1674806100000|2023-01-27 07:55:00|648.68|639.88|649.55|640.75|650.3|641.5|648.05|639.25|201
1674806400000|2023-01-27 08:00:00|649.63|640.83|650.27|641.47|650.52|641.72|647.8|639|408
1674806700000|2023-01-27 08:05:00|650.25|641.45|650.2|641.4|651.95|643.15|649.13|640.33|368
1674807000000|2023-01-27 08:10:00|650.15|641.35|649.2|640.4|650.15|641.35|649.1|640.3|134
1674807300000|2023-01-27 08:15:00|649.17|640.37|648.7|639.9|650.19|641.39|647.68|638.88|525
1674807600000|2023-01-27 08:20:00|648.66|639.86|648.8|640|648.85|640.05|647.45|638.65|496
1674807900000|2023-01-27 08:25:00|648.85|640.05|650.6|641.8|650.7|641.9|648.8|640|223
1674808200000|2023-01-27 08:30:00|650.55|641.75|649.5|640.7|651.3|642.5|647.45|638.65|455
1674808500000|2023-01-27 08:35:00|649.53|640.73|648.9|640.1|649.63|640.83|648.5|639.7|412
1674808800000|2023-01-27 08:40:00|648.88|640.08|648.77|639.97|649.4|640.6|648.55|639.75|445
1674809100000|2023-01-27 08:45:00|648.79|639.99|648|639.2|648.79|639.99|647.7|638.9|489
1674809400000|2023-01-27 08:50:00|647.95|639.15|647.45|638.65|648.5|639.7|647.02|638.22|441
1674809700000|2023-01-27 08:55:00|647.48|638.68|646.46|637.66|648|639.2|646.18|637.38|423
1674810000000|2023-01-27 09:00:00|646.45|637.65|645.98|637.18|646.94|638.14|645.5|636.7|531
1674810300000|2023-01-27 09:05:00|646.04|637.24|646.15|637.35|646.17|637.37|645.2|636.4|575
1674810600000|2023-01-27 09:10:00|646.09|637.29|647|638.2|647.1|638.3|645.7|636.9|264
1674810900000|2023-01-27 09:15:00|647.01|638.21|648.13|639.33|648.13|639.33|646.8|638|170
1674811200000|2023-01-27 09:20:00|648.18|639.38|647.1|638.3|648.45|639.65|646.4|637.6|318
1674811500000|2023-01-27 09:25:00|647.15|638.35|645.88|637.08|647.24|638.44|645.88|637.08|391
1674811800000|2023-01-27 09:30:00|645.94|637.14|646.2|637.4|647.05|638.25|645.87|637.07|344
1674812100000|2023-01-27 09:35:00|646.19|637.39|647.05|638.25|647.3|638.5|645.94|637.14|434
1674812400000|2023-01-27 09:40:00|647.04|638.24|647.35|638.55|647.73|638.93|646.95|638.15|440
1674812700000|2023-01-27 09:45:00|647.32|638.52|647.89|639.09|647.93|639.13|646.42|637.62|509
1674813000000|2023-01-27 09:50:00|647.88|639.08|647.5|638.7|648.3|639.5|647.37|638.57|303
1674813300000|2023-01-27 09:55:00|647.51|638.71|647.47|638.67|647.65|638.85|646.75|637.95|343
1674813600000|2023-01-27 10:00:00|647.56|638.76|646.88|638.08|647.8|639|646.63|637.83|333
1674813900000|2023-01-27 10:05:00|646.83|638.03|646|637.2|646.9|638.1|646|637.2|320
1674814200000|2023-01-27 10:10:00|646.07|637.27|645.35|636.55|646.77|637.97|645.19|636.39|334
1674814500000|2023-01-27 10:15:00|645.4|636.6|645.12|636.32|646.04|637.24|645.05|636.25|423
1674814800000|2023-01-27 10:20:00|645.07|636.27|646.53|637.73|646.79|637.99|644.99|636.19|422
1674815100000|2023-01-27 10:25:00|646.49|637.69|646.06|637.26|646.78|637.98|645.75|636.95|502
1674815400000|2023-01-27 10:30:00|646.01|637.21|646.38|637.58|647.28|638.48|645.88|637.08|430
1674815700000|2023-01-27 10:35:00|646.4|637.6|645.98|637.18|646.43|637.63|645.88|637.08|359
1674816000000|2023-01-27 10:40:00|646|637.2|645.82|637.02|646.37|637.57|645.75|636.95|333
1674816300000|2023-01-27 10:45:00|645.77|636.97|643.7|634.9|645.77|636.97|643.55|634.75|397
1674816600000|2023-01-27 10:50:00|643.81|635.01|643.35|634.55|644.52|635.72|641.9|633.1|560
1674816900000|2023-01-27 10:55:00|643.3|634.5|643.81|635.01|643.88|635.08|642.33|633.53|557
1674817200000|2023-01-27 11:00:00|643.85|635.05|644.26|635.46|644.26|635.46|643.1|634.3|428
1674817500000|2023-01-27 11:05:00|644.25|635.45|644.02|635.22|644.66|635.86|643.97|635.17|323
1674817800000|2023-01-27 11:10:00|644|635.2|643.11|634.31|644.06|635.26|643|634.2|475
1674818100000|2023-01-27 11:15:00|643.13|634.33|643.85|635.05|644.02|635.22|643.11|634.31|342
1674818400000|2023-01-27 11:20:00|643.79|634.99|644.88|636.08|644.91|636.11|643.22|634.42|452
1674818700000|2023-01-27 11:25:00|644.95|636.15|645.5|636.7|645.87|637.07|644.73|635.93|368
1674819000000|2023-01-27 11:30:00|645.45|636.65|646.05|637.25|646.12|637.32|645.05|636.25|473
1674819300000|2023-01-27 11:35:00|646|637.2|646.83|638.03|646.92|638.12|645.79|636.99|494
1674819600000|2023-01-27 11:40:00|646.84|638.04|647.16|638.36|647.25|638.45|645.95|637.15|393
1674819900000|2023-01-27 11:45:00|647.17|638.37|647.04|638.24|647.7|638.9|646.98|638.18|347
1674820200000|2023-01-27 11:50:00|646.99|638.19|646.11|637.31|647.08|638.28|645.82|637.02|469
1674820500000|2023-01-27 11:55:00|646.1|637.3|647.25|638.45|647.44|638.64|645.94|637.14|414
1674820800000|2023-01-27 12:00:00|647.19|638.39|648.65|639.85|648.65|639.85|646.84|638.04|438
1674821100000|2023-01-27 12:05:00|648.6|639.8|648.96|640.16|649.45|640.65|648.4|639.6|318
1674821400000|2023-01-27 12:10:00|648.92|640.12|648.4|639.6|649.35|640.55|647.55|638.75|330
1674821700000|2023-01-27 12:15:00|648.39|639.59|647.4|638.6|648.8|640|647.2|638.4|229
1674822000000|2023-01-27 12:20:00|647.48|638.68|647.21|638.41|647.78|638.98|646.9|638.1|229
1674822300000|2023-01-27 12:25:00|647.2|638.4|647.18|638.38|647.3|638.5|646.2|637.4|438
1674822600000|2023-01-27 12:30:00|647.12|638.32|647.22|638.42|647.55|638.75|646.6|637.8|230
1674822900000|2023-01-27 12:35:00|647.23|638.43|644.6|635.8|647.23|638.43|644.3|635.5|485
1674823200000|2023-01-27 12:40:00|644.51|635.71|644.83|636.03|645.33|636.53|644.1|635.3|478
1674823500000|2023-01-27 12:45:00|644.75|635.95|647.2|638.4|647.33|638.53|643.62|634.82|676
1674823800000|2023-01-27 12:50:00|647.15|638.35|645.36|636.56|647.25|638.45|644.75|635.95|503
1674824100000|2023-01-27 12:55:00|645.45|636.65|644.58|635.78|646.12|637.32|643.53|634.73|523
1674824400000|2023-01-27 13:00:00|644.57|635.77|644.98|636.18|645.16|636.36|643.55|634.75|594
1674824700000|2023-01-27 13:05:00|644.95|636.15|646.23|637.43|646.3|637.5|644.5|635.7|516
1674825000000|2023-01-27 13:10:00|646.2|637.4|645.83|637.03|646.53|637.73|645.6|636.8|418
1674825300000|2023-01-27 13:15:00|645.78|636.98|645.19|636.39|645.95|637.15|644.45|635.65|452
1674825600000|2023-01-27 13:20:00|645.2|636.4|642.63|633.83|645.4|636.6|642.07|633.27|531
1674825900000|2023-01-27 13:25:00|642.7|633.9|641.9|633.1|643.44|634.64|639.39|630.59|833
1674826200000|2023-01-27 13:30:00|641.91|633.11|645.6|636.8|647.6|638.8|640.84|632.04|1000
1674826500000|2023-01-27 13:35:00|645.65|636.85|646.76|637.96|647.06|638.26|644.65|635.85|723
1674826800000|2023-01-27 13:40:00|646.65|637.85|644.74|635.94|646.82|638.02|644.5|635.7|540
1674827100000|2023-01-27 13:45:00|644.79|635.99|640.91|632.11|644.88|636.08|640.5|631.7|745
1674827400000|2023-01-27 13:50:00|640.81|632.01|641.8|633|642.77|633.97|640.4|631.6|709
1674827700000|2023-01-27 13:55:00|641.75|632.95|643.2|634.4|643.2|634.4|641.25|632.45|532
1674828000000|2023-01-27 14:00:00|643.19|634.39|642.84|634.04|643.33|634.53|641.5|632.7|330
1674828300000|2023-01-27 14:05:00|642.89|634.09|643.6|634.8|643.65|634.85|642.65|633.85|246
1674828600000|2023-01-27 14:10:00|643.55|634.75|642.76|633.96|643.7|634.9|642.05|633.25|410
1674828900000|2023-01-27 14:15:00|642.83|634.03|640.7|631.9|643.55|634.75|640.6|631.8|428
1674829200000|2023-01-27 14:20:00|640.75|631.95|640.6|631.8|641.2|632.4|639.75|630.95|385
1674829500000|2023-01-27 14:25:00|640.5|631.7|640.5|631.7|640.75|631.95|639.55|630.75|510
1674829800000|2023-01-27 14:30:00|640.42|631.62|642.5|633.7|642.7|633.9|639.75|630.95|616
1674830100000|2023-01-27 14:35:00|642.4|633.6|643.15|634.35|643.32|634.52|641.15|632.35|459
1674830400000|2023-01-27 14:40:00|643.3|634.5|643.45|634.65|644.2|635.4|642.73|633.93|539
1674830700000|2023-01-27 14:45:00|643.5|634.7|645.8|637|646.45|637.65|643.35|634.55|615
1674831000000|2023-01-27 14:50:00|645.85|637.05|646.6|637.8|647.28|638.48|645.4|636.6|639
1674831300000|2023-01-27 14:55:00|646.65|637.85|644.5|635.7|646.65|637.85|644|635.2|376
1674831600000|2023-01-27 15:00:00|644.63|635.83|646.9|638.1|647.05|638.25|643.4|634.6|554
1674831900000|2023-01-27 15:05:00|646.95|638.15|648.15|639.35|648.8|640|646.05|637.25|479
1674832200000|2023-01-27 15:10:00|648.2|639.4|649.22|640.42|649.38|640.58|648.04|639.24|650
1674832500000|2023-01-27 15:15:00|649.17|640.37|647.59|638.79|649.7|640.9|647|638.2|689
1674832800000|2023-01-27 15:20:00|647.63|638.83|648.22|639.42|648.9|640.1|646.94|638.14|644
1674833100000|2023-01-27 15:25:00|648.15|639.35|649.45|640.65|649.45|640.65|647.55|638.75|467
1674833400000|2023-01-27 15:30:00|649.4|640.6|647.15|638.35|649.44|640.64|647.13|638.33|470
1674833700000|2023-01-27 15:35:00|647.22|638.42|648.9|640.1|649.1|640.3|647.09|638.29|524
1674834000000|2023-01-27 15:40:00|648.93|640.13|650.66|641.86|651.25|642.45|648.93|640.13|568
1674834300000|2023-01-27 15:45:00|650.55|641.75|647.25|638.45|651.15|642.35|646.9|638.1|694
1674834600000|2023-01-27 15:50:00|647.3|638.5|645|636.2|647.84|639.04|644.8|636|610
1674834900000|2023-01-27 15:55:00|644.95|636.15|645|636.2|646.9|638.1|644.4|635.6|662
1674835200000|2023-01-27 16:00:00|644.9|636.1|646.55|637.75|647.7|638.9|644.64|635.84|632
1674835500000|2023-01-27 16:05:00|646.6|637.8|647.1|638.3|647.45|638.65|645.9|637.1|473
1674835800000|2023-01-27 16:10:00|647.15|638.35|646.6|637.8|647.5|638.7|646.2|637.4|387
1674836100000|2023-01-27 16:15:00|646.64|637.84|649.03|640.23|649.45|640.65|646.64|637.84|445
1674836400000|2023-01-27 16:20:00|649.05|640.25|649.3|640.5|650.38|641.58|648.6|639.8|664
1674836700000|2023-01-27 16:25:00|649.35|640.55|649.4|640.6|650.13|641.33|648.7|639.9|461
1674837000000|2023-01-27 16:30:00|649.47|640.67|649.99|641.19|650.2|641.4|649.45|640.65|216
1674837300000|2023-01-27 16:35:00|650|641.2|649.8|641|650.15|641.35|649.09|640.29|306
1674837600000|2023-01-27 16:40:00|649.82|641.02|649.79|640.99|650.55|641.75|649.79|640.99|358
1674837900000|2023-01-27 16:45:00|649.82|641.02|649.35|640.55|650.85|642.05|648.85|640.05|574
1674838200000|2023-01-27 16:50:00|649.4|640.6|649.31|640.51|650|641.2|649.05|640.25|492
1674838500000|2023-01-27 16:55:00|649.33|640.53|649.4|640.6|650.3|641.5|649.3|640.5|652
1674838800000|2023-01-27 17:00:00|649.53|640.73|649.93|641.13|650.8|642|649.42|640.62|676
1674839100000|2023-01-27 17:05:00|649.95|641.15|649.5|640.7|651.06|642.26|648.85|640.05|614
1674839400000|2023-01-27 17:10:00|649.46|640.66|650.85|642.05|651.01|642.21|649.39|640.59|528
1674839700000|2023-01-27 17:15:00|650.88|642.08|651.76|642.96|652.07|643.27|650.45|641.65|660
1674840000000|2023-01-27 17:20:00|651.74|642.94|652.69|643.89|652.93|644.13|651.39|642.59|604
1674840300000|2023-01-27 17:25:00|652.74|643.94|651.68|642.88|653|644.2|651.38|642.58|383
1674840600000|2023-01-27 17:30:00|651.63|642.83|649.85|641.05|652.01|643.21|649.75|640.95|416
1674840900000|2023-01-27 17:35:00|649.86|641.06|651.65|642.85|651.7|642.9|649.77|640.97|431
1674841200000|2023-01-27 17:40:00|651.7|642.9|651.7|642.9|652.55|643.75|651.23|642.43|291
1674841500000|2023-01-27 17:45:00|651.65|642.85|651.59|642.79|652.35|643.55|650.9|642.1|360
1674841800000|2023-01-27 17:50:00|651.6|642.8|653.4|644.6|653.55|644.75|651.35|642.55|525
1674842100000|2023-01-27 17:55:00|653.44|644.64|654.13|645.33|654.84|646.04|653.4|644.6|379
1674842400000|2023-01-27 18:00:00|654.1|645.3|652.7|643.9|654.8|646|652.43|643.63|601
1674842700000|2023-01-27 18:05:00|652.65|643.85|652.45|643.65|652.9|644.1|651.43|642.63|417
1674843000000|2023-01-27 18:10:00|652.48|643.68|653.2|644.4|653.3|644.5|651.8|643|290
1674843300000|2023-01-27 18:15:00|653.25|644.45|652.34|643.54|653.25|644.45|652|643.2|211
1674843600000|2023-01-27 18:20:00|652.37|643.57|652.32|643.52|652.8|644|651.75|642.95|289
1674843900000|2023-01-27 18:25:00|652.35|643.55|653.8|645|654.15|645.35|651.95|643.15|201
1674844200000|2023-01-27 18:30:00|653.85|645.05|653.58|644.78|654.18|645.38|652.8|644|227
1674844500000|2023-01-27 18:35:00|653.59|644.79|654.78|645.98|654.8|646|653.59|644.79|283
1674844800000|2023-01-27 18:40:00|654.77|645.97|654.3|645.5|654.8|646|653.82|645.02|240
1674845100000|2023-01-27 18:45:00|654.33|645.53|655.3|646.5|655.33|646.53|654.08|645.28|242
1674845400000|2023-01-27 18:50:00|655.25|646.45|654|645.2|655.25|646.45|653.5|644.7|113
1674845700000|2023-01-27 18:55:00|654.01|645.21|654.8|646|655|646.2|653.6|644.8|194
1674846000000|2023-01-27 19:00:00|654.75|645.95|654.3|645.5|655.15|646.35|654.05|645.25|70
1674846300000|2023-01-27 19:05:00|654.29|645.49|653.7|644.9|654.6|645.8|653.42|644.62|144
1674846600000|2023-01-27 19:10:00|653.69|644.89|653.65|644.85|654.1|645.3|653.43|644.63|209
1674846900000|2023-01-27 19:15:00|653.6|644.8|653.8|645|654.7|645.9|653.56|644.76|212
1674847200000|2023-01-27 19:20:00|653.78|644.98|653.15|644.35|654.07|645.27|652.4|643.6|302
1674847500000|2023-01-27 19:25:00|653.19|644.39|653.02|644.22|653.28|644.48|652.39|643.59|216
1674847800000|2023-01-27 19:30:00|653.07|644.27|653.05|644.25|653.86|645.06|652.54|643.74|335
1674848100000|2023-01-27 19:35:00|653|644.2|653.95|645.15|654.03|645.23|653|644.2|319
1674848400000|2023-01-27 19:40:00|653.93|645.13|653.9|645.1|654.48|645.68|653.68|644.88|304
1674848700000|2023-01-27 19:45:00|653.92|645.12|655.25|646.45|655.63|646.83|653.9|645.1|330
1674849000000|2023-01-27 19:50:00|655.3|646.5|657.25|648.45|657.5|648.7|655.2|646.4|247
1674849300000|2023-01-27 19:55:00|657.23|648.43|657.75|648.95|657.8|649|656.73|647.93|387
1674849600000|2023-01-27 20:00:00|657.77|648.97|657.7|648.9|658.05|649.25|656.55|647.75|540
1674849900000|2023-01-27 20:05:00|657.73|648.93|661.5|652.7|662.65|653.85|657.73|648.93|748
1674850200000|2023-01-27 20:10:00|661.45|652.65|660.35|651.55|662.65|653.85|659.7|650.9|655
1674850500000|2023-01-27 20:15:00|660.43|651.63|661.75|652.95|661.75|652.95|659.75|650.95|486
1674850800000|2023-01-27 20:20:00|661.8|653|665.73|656.93|666.05|657.25|660.77|651.97|734
1674851100000|2023-01-27 20:25:00|665.74|656.94|665|656.2|666.55|657.75|663.8|655|749
1674851400000|2023-01-27 20:30:00|664.97|656.17|663.65|654.85|665.57|656.77|663.55|654.75|484
1674851700000|2023-01-27 20:35:00|663.5|654.7|662.35|653.55|664.15|655.35|661.65|652.85|633
1674852000000|2023-01-27 20:40:00|662.38|653.58|662|653.2|663.05|654.25|661.75|652.95|447
1674852300000|2023-01-27 20:45:00|662.02|653.22|657.99|649.19|662.03|653.23|655.35|646.55|722
1674852600000|2023-01-27 20:50:00|658.04|649.24|655.42|646.62|659.06|650.26|654.55|645.75|588
1674852900000|2023-01-27 20:55:00|655.47|646.67|655.35|646.55|656.76|647.96|652.52|643.72|701
1674853200000|2023-01-27 21:00:00|655.3|646.5|653.51|644.71|657.15|648.35|652.76|643.96|760
1674853500000|2023-01-27 21:05:00|653.55|644.75|654.64|645.84|654.8|646|652.94|644.14|562
1674853800000|2023-01-27 21:10:00|654.66|645.86|655.65|646.85|656|647.2|654.24|645.44|445
1674854100000|2023-01-27 21:15:00|655.7|646.9|654.12|645.32|656.36|647.56|653.97|645.17|450
1674854400000|2023-01-27 21:20:00|654.13|645.33|654.52|645.72|655.08|646.28|654.07|645.27|336
1674854700000|2023-01-27 21:25:00|654.53|645.73|654.83|646.03|654.96|646.16|653.92|645.12|463
1674855000000|2023-01-27 21:30:00|654.81|646.01|657.85|649.05|658.85|650.05|654.81|646.01|565
1674855300000|2023-01-27 21:35:00|657.84|649.04|658.51|649.71|658.78|649.98|656.79|647.99|589
1674855600000|2023-01-27 21:40:00|658.53|649.73|657.67|648.87|658.65|649.85|657.3|648.5|395
1674855900000|2023-01-27 21:45:00|657.65|648.85|656.83|648.03|658.08|649.28|656.01|647.21|533
1674856200000|2023-01-27 21:50:00|656.84|648.04|655.33|646.53|657.25|648.45|655.28|646.48|515
1674856500000|2023-01-27 21:55:00|655.32|646.52|656.02|647.22|656.02|647.22|654.82|646.02|372
1674892800000|2023-01-28 08:00:00|656.17|647.37|656.5|647.7|656.71|647.91|655.4|646.6|288
1674893100000|2023-01-28 08:05:00|656.53|647.73|656.2|647.4|657.28|648.48|656.12|647.32|265
1674893400000|2023-01-28 08:10:00|656.21|647.41|655.55|646.75|656.54|647.74|655.14|646.34|259
1674893700000|2023-01-28 08:15:00|655.54|646.74|654.84|646.04|655.54|646.74|653.16|644.36|411
1674894000000|2023-01-28 08:20:00|654.75|645.95|654.78|645.98|654.96|646.16|654.35|645.55|222
1674894300000|2023-01-28 08:25:00|654.88|646.08|654.25|645.45|654.92|646.12|653.49|644.69|303
1674894600000|2023-01-28 08:30:00|654.24|645.44|654.27|645.47|654.36|645.56|653.87|645.07|184
1674894900000|2023-01-28 08:35:00|654.28|645.48|654.4|645.6|654.99|646.19|654.16|645.36|186
1674895200000|2023-01-28 08:40:00|654.39|645.59|653.97|645.17|654.57|645.77|653.62|644.82|163
1674895500000|2023-01-28 08:45:00|653.99|645.19|655.33|646.53|655.48|646.68|653.81|645.01|263
1674895800000|2023-01-28 08:50:00|655.38|646.58|655.64|646.84|655.66|646.86|654.52|645.72|221
1674896100000|2023-01-28 08:55:00|655.62|646.82|653.07|644.27|655.62|646.82|652.84|644.04|409
1674896400000|2023-01-28 09:00:00|653.05|644.25|653.17|644.37|653.72|644.92|652.03|643.23|444
1674896700000|2023-01-28 09:05:00|653.16|644.36|653.72|644.92|654.16|645.36|652.77|643.97|300
1674897000000|2023-01-28 09:10:00|653.74|644.94|653.43|644.63|654.01|645.21|652.62|643.82|355
1674897300000|2023-01-28 09:15:00|653.42|644.62|654.15|645.35|654.15|645.35|651.32|642.52|535
1674897600000|2023-01-28 09:20:00|654.16|645.36|655.25|646.45|655.29|646.49|653.9|645.1|313
1674897900000|2023-01-28 09:25:00|655.29|646.49|655|646.2|655.3|646.5|654.45|645.65|241
1674898200000|2023-01-28 09:30:00|655.02|646.22|655.25|646.45|655.88|647.08|654.75|645.95|281
1674898500000|2023-01-28 09:35:00|655.22|646.42|655|646.2|655.38|646.58|654.55|645.75|181
1674898800000|2023-01-28 09:40:00|654.97|646.17|655.98|647.18|655.99|647.19|654.97|646.17|206
1674899100000|2023-01-28 09:45:00|655.97|647.17|655.72|646.92|656.11|647.31|655.13|646.33|188
1674899400000|2023-01-28 09:50:00|655.73|646.93|655.75|646.95|656.08|647.28|655.49|646.69|127
1674899700000|2023-01-28 09:55:00|655.74|646.94|655.15|646.35|655.77|646.97|654.81|646.01|224
1674900000000|2023-01-28 10:00:00|655.1|646.3|654.5|645.7|655.1|646.3|654.3|645.5|215
1674900300000|2023-01-28 10:05:00|654.46|645.66|655.66|646.86|655.68|646.88|654.39|645.59|164
1674900600000|2023-01-28 10:10:00|655.67|646.87|655.72|646.92|655.73|646.93|655.34|646.54|118
1674900900000|2023-01-28 10:15:00|655.71|646.91|655.05|646.25|655.77|646.97|654.96|646.16|149
1674901200000|2023-01-28 10:20:00|655.02|646.22|653.37|644.57|655.05|646.25|652.64|643.84|330
1674901500000|2023-01-28 10:25:00|653.3|644.5|654.6|645.8|654.86|646.06|652.99|644.19|277
1674901800000|2023-01-28 10:30:00|654.62|645.82|654.73|645.93|655.33|646.53|654.48|645.68|258
1674902100000|2023-01-28 10:35:00|654.74|645.94|654.58|645.78|654.74|645.94|653.44|644.64|264
1674902400000|2023-01-28 10:40:00|654.61|645.81|654.2|645.4|654.61|645.81|653.61|644.81|248
1674902700000|2023-01-28 10:45:00|654.19|645.39|653.18|644.38|654.2|645.4|653.15|644.35|181
1674903000000|2023-01-28 10:50:00|653.19|644.39|652.62|643.82|653.32|644.52|652.29|643.49|279
1674903300000|2023-01-28 10:55:00|652.63|643.83|652.08|643.28|653.27|644.47|652.01|643.21|364
1674903600000|2023-01-28 11:00:00|652.07|643.27|654.07|645.27|654.12|645.32|651.33|642.53|387
1674903900000|2023-01-28 11:05:00|654.08|645.28|652.15|643.35|654.1|645.3|651.97|643.17|385
1674904200000|2023-01-28 11:10:00|652.14|643.34|651.28|642.48|652.56|643.76|651.17|642.37|356
1674904500000|2023-01-28 11:15:00|651.24|642.44|651.39|642.59|652.46|643.66|651.12|642.32|317
1674904800000|2023-01-28 11:20:00|651.41|642.61|652.95|644.15|652.95|644.15|651.3|642.5|191
1674905100000|2023-01-28 11:25:00|652.92|644.12|652.71|643.91|653.15|644.35|652.29|643.49|191
1674905400000|2023-01-28 11:30:00|652.72|643.92|653.01|644.21|653.35|644.55|651.97|643.17|252
1674905700000|2023-01-28 11:35:00|653|644.2|653.42|644.62|653.65|644.85|652.69|643.89|186
1674906000000|2023-01-28 11:40:00|653.43|644.63|654.02|645.22|654.08|645.28|652.94|644.14|191
1674906300000|2023-01-28 11:45:00|654.01|645.21|654.56|645.76|654.99|646.19|653.6|644.8|227
1674906600000|2023-01-28 11:50:00|654.54|645.74|655.03|646.23|655.8|647|654.5|645.7|155
1674906900000|2023-01-28 11:55:00|655.02|646.22|654.71|645.91|655.32|646.52|654.21|645.41|199
1674907200000|2023-01-28 12:00:00|654.62|645.82|653.72|644.92|655.13|646.33|653.64|644.84|240
1674907500000|2023-01-28 12:05:00|653.74|644.94|653.19|644.39|653.74|644.94|652.36|643.56|383
1674907800000|2023-01-28 12:10:00|653.18|644.38|653.86|645.06|653.9|645.1|652.44|643.64|190
1674908100000|2023-01-28 12:15:00|653.84|645.04|650.42|641.62|653.84|645.04|647.05|638.25|411
1674908400000|2023-01-28 12:20:00|650.41|641.61|649.59|640.79|650.76|641.96|647.76|638.96|644
1674908700000|2023-01-28 12:25:00|649.47|640.67|649.67|640.87|650.55|641.75|648.49|639.69|461
1674909000000|2023-01-28 12:30:00|649.62|640.82|649.29|640.49|649.62|640.82|647.34|638.54|594
1674909300000|2023-01-28 12:35:00|649.32|640.52|649.57|640.77|650.6|641.8|649.23|640.43|382
1674909600000|2023-01-28 12:40:00|649.49|640.69|649.1|640.3|649.6|640.8|648.56|639.76|436
1674909900000|2023-01-28 12:45:00|649.07|640.27|648.68|639.88|649.85|641.05|648.49|639.69|327
1674910200000|2023-01-28 12:50:00|648.67|639.87|649.89|641.09|650.08|641.28|648.5|639.7|328
1674910500000|2023-01-28 12:55:00|649.88|641.08|649.29|640.49|649.98|641.18|648.96|640.16|216
1674910800000|2023-01-28 13:00:00|649.28|640.48|648.08|639.28|649.28|640.48|646.13|637.33|486
1674911100000|2023-01-28 13:05:00|648.07|639.27|644.97|636.17|648.62|639.82|642.95|634.15|902
1674911400000|2023-01-28 13:10:00|644.98|636.18|645.8|637|645.87|637.07|642.14|633.34|708
1674911700000|2023-01-28 13:15:00|645.79|636.99|640.45|631.65|645.79|636.99|640.38|631.58|755
1674912000000|2023-01-28 13:20:00|640.46|631.66|641.13|632.33|641.76|632.96|637.93|629.13|691
1674912300000|2023-01-28 13:25:00|641.11|632.31|641.98|633.18|642.27|633.47|639.4|630.6|598
1674912600000|2023-01-28 13:30:00|641.99|633.19|642.31|633.51|643.59|634.79|641.07|632.27|622
1674912900000|2023-01-28 13:35:00|642.32|633.52|642.46|633.66|643.79|634.99|641.54|632.74|547
1674913200000|2023-01-28 13:40:00|642.45|633.65|643.39|634.59|644.18|635.38|642.06|633.26|414
1674913500000|2023-01-28 13:45:00|643.38|634.58|645|636.2|645.03|636.23|643|634.2|356
1674913800000|2023-01-28 13:50:00|645.02|636.22|645.19|636.39|645.62|636.82|644.47|635.67|273
1674914100000|2023-01-28 13:55:00|645.17|636.37|645.67|636.87|645.82|637.02|644.77|635.97|317
1674914400000|2023-01-28 14:00:00|645.66|636.86|644.91|636.11|646.15|637.35|644.64|635.84|430
1674914700000|2023-01-28 14:05:00|644.92|636.12|644.48|635.68|645.3|636.5|643.51|634.71|332
1674915000000|2023-01-28 14:10:00|644.52|635.72|643.49|634.69|644.52|635.72|643.16|634.36|285
1674915300000|2023-01-28 14:15:00|643.44|634.64|642.01|633.21|644|635.2|641.47|632.67|341
1674915600000|2023-01-28 14:20:00|642.03|633.23|643.81|635.01|643.9|635.1|641.83|633.03|263
1674915900000|2023-01-28 14:25:00|643.82|635.02|644.92|636.12|645.01|636.21|643.78|634.98|275
1674916200000|2023-01-28 14:30:00|644.93|636.13|644.99|636.19|645.07|636.27|644.22|635.42|213
1674916500000|2023-01-28 14:35:00|644.92|636.12|644.14|635.34|644.92|636.12|643.53|634.73|203
1674916800000|2023-01-28 14:40:00|644.11|635.31|644.27|635.47|644.28|635.48|643.32|634.52|245
1674917100000|2023-01-28 14:45:00|644.25|635.45|642.72|633.92|644.3|635.5|642.65|633.85|211
1674917400000|2023-01-28 14:50:00|642.7|633.9|642.17|633.37|643.05|634.25|642.05|633.25|232
1674917700000|2023-01-28 14:55:00|642.15|633.35|641.45|632.65|642.15|633.35|641.28|632.48|285
1674918000000|2023-01-28 15:00:00|641.46|632.66|642.63|633.83|643.43|634.63|639.91|631.11|498
1674918300000|2023-01-28 15:05:00|642.64|633.84|644.4|635.6|644.45|635.65|642.48|633.68|257
1674918600000|2023-01-28 15:10:00|644.41|635.61|646.76|637.96|646.84|638.04|644.1|635.3|558
1674918900000|2023-01-28 15:15:00|646.75|637.95|647.54|638.74|647.7|638.9|645.75|636.95|443
1674919200000|2023-01-28 15:20:00|647.56|638.76|647.95|639.15|648.23|639.43|647.04|638.24|434
1674919500000|2023-01-28 15:25:00|647.94|639.14|647.32|638.52|648.18|639.38|646.49|637.69|363
1674919800000|2023-01-28 15:30:00|647.31|638.51|647.98|639.18|648.4|639.6|646.87|638.07|318
1674920100000|2023-01-28 15:35:00|647.99|639.19|648.69|639.89|649.28|640.48|647.92|639.12|432
1674920400000|2023-01-28 15:40:00|648.68|639.88|649.5|640.7|649.74|640.94|648.31|639.51|416
1674920700000|2023-01-28 15:45:00|649.53|640.73|648.63|639.83|649.63|640.83|648.3|639.5|422
1674921000000|2023-01-28 15:50:00|648.61|639.81|649.72|640.92|649.72|640.92|648.39|639.59|344
1674921300000|2023-01-28 15:55:00|649.73|640.93|648.47|639.67|650.01|641.21|648.28|639.48|330
1674921600000|2023-01-28 16:00:00|648.48|639.68|648.54|639.74|649.09|640.29|647.83|639.03|275
1674921900000|2023-01-28 16:05:00|648.5|639.7|649.79|640.99|650.07|641.27|648.4|639.6|344
1674922200000|2023-01-28 16:10:00|649.8|641|649.6|640.8|650.16|641.36|648.71|639.91|336
1674922500000|2023-01-28 16:15:00|649.54|640.74|649.81|641.01|650.11|641.31|648.84|640.04|291
1674922800000|2023-01-28 16:20:00|649.8|641|649.9|641.1|650.1|641.3|648.85|640.05|232
1674923100000|2023-01-28 16:25:00|649.89|641.09|648.86|640.06|649.92|641.12|648.85|640.05|262
1674923400000|2023-01-28 16:30:00|648.85|640.05|648.06|639.26|649.3|640.5|647.4|638.6|285
1674923700000|2023-01-28 16:35:00|648.07|639.27|649.35|640.55|649.48|640.68|647.97|639.17|271
1674924000000|2023-01-28 16:40:00|649.36|640.56|649.19|640.39|649.64|640.84|649.01|640.21|193
1674924300000|2023-01-28 16:45:00|649.22|640.42|648.39|639.59|649.53|640.73|648.18|639.38|208
1674924600000|2023-01-28 16:50:00|648.4|639.6|648.2|639.4|648.7|639.9|647.63|638.83|236
1674924900000|2023-01-28 16:55:00|648.19|639.39|649.25|640.45|649.35|640.55|648|639.2|205
1674925200000|2023-01-28 17:00:00|649.2|640.4|649.64|640.84|650.03|641.23|649.17|640.37|222
1674925500000|2023-01-28 17:05:00|649.56|640.76|648.38|639.58|650.24|641.44|648.2|639.4|296
1674925800000|2023-01-28 17:10:00|648.37|639.57|648.18|639.38|648.95|640.15|647.78|638.98|290
1674926100000|2023-01-28 17:15:00|648.17|639.37|645.41|636.61|648.59|639.79|645.41|636.61|389
1674926400000|2023-01-28 17:20:00|645.44|636.64|646.59|637.79|646.9|638.1|644.78|635.98|498
1674926700000|2023-01-28 17:25:00|646.56|637.76|647.09|638.29|647.26|638.46|646.5|637.7|330
1674927000000|2023-01-28 17:30:00|647.06|638.26|645.3|636.5|647.32|638.52|645.3|636.5|327
1674927300000|2023-01-28 17:35:00|645.33|636.53|646.38|637.58|646.38|637.58|645|636.2|431
1674927600000|2023-01-28 17:40:00|646.4|637.6|644.48|635.68|646.53|637.73|643.37|634.57|425
1674927900000|2023-01-28 17:45:00|644.53|635.73|644.46|635.66|645.02|636.22|642.94|634.14|381
1674928200000|2023-01-28 17:50:00|644.47|635.67|645.12|636.32|645.12|636.32|644.01|635.21|215
1674928500000|2023-01-28 17:55:00|645.11|636.31|644.91|636.11|645.45|636.65|644.6|635.8|305
1674928800000|2023-01-28 18:00:00|644.95|636.15|644.83|636.03|645.39|636.59|644.55|635.75|259
1674929100000|2023-01-28 18:05:00|644.82|636.02|644.31|635.51|645.18|636.38|644.2|635.4|239
1674929400000|2023-01-28 18:10:00|644.35|635.55|645.02|636.22|645.03|636.23|644.04|635.24|192
1674929700000|2023-01-28 18:15:00|645|636.2|645.1|636.3|645.26|636.46|644.47|635.67|146
1674930000000|2023-01-28 18:20:00|645.13|636.33|645.11|636.31|645.25|636.45|644.73|635.93|104
1674930300000|2023-01-28 18:25:00|645.13|636.33|644.76|635.96|645.14|636.34|644.4|635.6|145
1674930600000|2023-01-28 18:30:00|644.73|635.93|643.9|635.1|644.79|635.99|643.71|634.91|180
1674930900000|2023-01-28 18:35:00|643.92|635.12|642.78|633.98|643.92|635.12|642.54|633.74|306
1674931200000|2023-01-28 18:40:00|642.85|634.05|642.48|633.68|643.54|634.74|642.43|633.63|190
1674931500000|2023-01-28 18:45:00|642.46|633.66|643.23|634.43|643.61|634.81|642.45|633.65|152
1674931800000|2023-01-28 18:50:00|643.19|634.39|642.89|634.09|643.49|634.69|642.82|634.02|93
1674932100000|2023-01-28 18:55:00|642.88|634.08|643.63|634.83|643.63|634.83|642.88|634.08|84
1674932400000|2023-01-28 19:00:00|643.69|634.89|644.7|635.9|644.92|636.12|643.21|634.41|189
1674932700000|2023-01-28 19:05:00|644.68|635.88|645.8|637|645.81|637.01|644.41|635.61|225
1674933000000|2023-01-28 19:10:00|645.79|636.99|646.57|637.77|646.6|637.8|645.73|636.93|214
1674933300000|2023-01-28 19:15:00|646.59|637.79|645.94|637.14|646.77|637.97|645.6|636.8|160
1674933600000|2023-01-28 19:20:00|645.91|637.11|646.12|637.32|646.43|637.63|645.69|636.89|147
1674933900000|2023-01-28 19:25:00|646.11|637.31|646.62|637.82|646.66|637.86|645.79|636.99|179
1674934200000|2023-01-28 19:30:00|646.61|637.81|646.61|637.81|646.62|637.82|646.22|637.42|100
1674934500000|2023-01-28 19:35:00|646.7|637.9|646.88|638.08|646.88|638.08|646.4|637.6|110
1674934800000|2023-01-28 19:40:00|646.85|638.05|646.97|638.17|647.25|638.45|646.24|637.44|213
1674935100000|2023-01-28 19:45:00|646.94|638.14|646.95|638.15|647.05|638.25|646.51|637.71|117
1674935400000|2023-01-28 19:50:00|646.96|638.16|646.95|638.15|647|638.2|646.5|637.7|105
1674935700000|2023-01-28 19:55:00|646.96|638.16|646.62|637.82|646.97|638.17|646.42|637.62|73
1674936000000|2023-01-28 20:00:00|646.72|637.92|646.42|637.62|647.03|638.23|646.09|637.29|147
1674936300000|2023-01-28 20:05:00|646.39|637.59|646.22|637.42|646.51|637.71|645.53|636.73|166
1674936600000|2023-01-28 20:10:00|646.21|637.41|646.29|637.49|646.47|637.67|645.85|637.05|176
1674936900000|2023-01-28 20:15:00|646.24|637.44|645.83|637.03|646.25|637.45|645.55|636.75|108
1674937200000|2023-01-28 20:20:00|645.84|637.04|645.48|636.68|645.87|637.07|645.48|636.68|109
1674937500000|2023-01-28 20:25:00|645.44|636.64|644.57|635.77|645.45|636.65|644.34|635.54|311
1674937800000|2023-01-28 20:30:00|644.58|635.78|643.36|634.56|645.1|636.3|643.29|634.49|229
1674938100000|2023-01-28 20:35:00|643.34|634.54|641.59|632.79|643.39|634.59|640.86|632.06|451
1674938400000|2023-01-28 20:40:00|641.61|632.81|641.91|633.11|642.07|633.27|641.08|632.28|263
1674938700000|2023-01-28 20:45:00|641.9|633.1|642.22|633.42|642.42|633.62|641.39|632.59|220
1674939000000|2023-01-28 20:50:00|642.23|633.43|640.5|631.7|642.23|633.43|640.34|631.54|228
1674939300000|2023-01-28 20:55:00|640.47|631.67|638.97|630.17|640.78|631.98|638.16|629.36|513
1674939600000|2023-01-28 21:00:00|638.98|630.18|638.31|629.51|640.21|631.41|637.83|629.03|521
1674939900000|2023-01-28 21:05:00|638.32|629.52|639.91|631.11|640.18|631.38|638.32|629.52|392
1674940200000|2023-01-28 21:10:00|639.92|631.12|640.85|632.05|641.09|632.29|639.66|630.86|244
1674940500000|2023-01-28 21:15:00|640.87|632.07|640.64|631.84|641.08|632.28|640.2|631.4|219
1674940800000|2023-01-28 21:20:00|640.71|631.91|640.09|631.29|640.93|632.13|639.14|630.34|244
1674941100000|2023-01-28 21:25:00|640.07|631.27|639.41|630.61|640.07|631.27|638.94|630.14|233
1674941400000|2023-01-28 21:30:00|639.31|630.51|640.14|631.34|640.35|631.55|639.02|630.22|248
1674941700000|2023-01-28 21:35:00|640.15|631.35|640.17|631.37|640.31|631.51|639.52|630.72|202
1674942000000|2023-01-28 21:40:00|640.18|631.38|639.88|631.08|640.32|631.52|639.87|631.07|145
1674942300000|2023-01-28 21:45:00|639.86|631.06|639.78|630.98|640.29|631.49|639.5|630.7|218
1674942600000|2023-01-28 21:50:00|639.82|631.02|639.86|631.06|639.86|631.06|638.92|630.12|188
1674942900000|2023-01-28 21:55:00|639.87|631.07|640.36|631.56|640.47|631.67|639.87|631.07|137
1674943200000|2023-01-28 22:00:00|640.35|631.55|638.68|629.88|640.36|631.56|638.68|629.88|243
1674943500000|2023-01-28 22:05:00|638.7|629.9|639.67|630.87|639.67|630.87|638.41|629.61|145
1674943800000|2023-01-28 22:10:00|639.68|630.88|640.71|631.91|641.04|632.24|639.68|630.88|97
1674944100000|2023-01-28 22:15:00|640.7|631.9|640.8|632|641.34|632.54|640.49|631.69|114
1674944400000|2023-01-28 22:20:00|640.79|631.99|639.36|630.56|640.79|631.99|639.33|630.53|242
1674944700000|2023-01-28 22:25:00|639.37|630.57|639.95|631.15|640.06|631.26|639.27|630.47|167
1674945000000|2023-01-28 22:30:00|639.92|631.12|640.13|631.33|640.55|631.75|639.81|631.01|184
1674945300000|2023-01-28 22:35:00|640.12|631.32|637.95|629.15|640.57|631.77|637.79|628.99|224
1674945600000|2023-01-28 22:40:00|637.94|629.14|638.49|629.69|638.49|629.69|636.8|628|225
1674945900000|2023-01-28 22:45:00|638.57|629.77|640.7|631.9|640.75|631.95|638.57|629.77|123
1674946200000|2023-01-28 22:50:00|640.66|631.86|640.51|631.71|641.01|632.21|639.61|630.81|155
1674946500000|2023-01-28 22:55:00|640.55|631.75|639.26|630.46|641.23|632.43|638.94|630.14|218
1674946800000|2023-01-28 23:00:00|639.22|630.42|638.2|629.4|639.59|630.79|637.21|628.41|407
1674947100000|2023-01-28 23:05:00|638.19|629.39|638.39|629.59|639.7|630.9|638.12|629.32|285
1674947400000|2023-01-28 23:10:00|638.41|629.61|639.6|630.8|640.34|631.54|638.41|629.61|226
1674947700000|2023-01-28 23:15:00|639.47|630.67|640.59|631.79|640.59|631.79|639.35|630.55|201
1674948000000|2023-01-28 23:20:00|640.6|631.8|640.81|632.01|641.43|632.63|640.06|631.26|227
1674948300000|2023-01-28 23:25:00|640.79|631.99|642.21|633.41|642.22|633.42|640.51|631.71|205
1674948600000|2023-01-28 23:30:00|642.2|633.4|641.87|633.07|642.44|633.64|641.41|632.61|251
1674948900000|2023-01-28 23:35:00|641.89|633.09|642.37|633.57|642.74|633.94|641.39|632.59|216
1674949200000|2023-01-28 23:40:00|642.31|633.51|641.75|632.95|642.66|633.86|641.7|632.9|209
1674949500000|2023-01-28 23:45:00|641.71|632.91|642.5|633.7|642.92|634.12|641.04|632.24|284
1674949800000|2023-01-28 23:50:00|642.52|633.72|643.89|635.09|644.16|635.36|642.01|633.21|242
1674950100000|2023-01-28 23:55:00|643.88|635.08|643.93|635.13|645.03|636.23|643.87|635.07|296
1674950400000|2023-01-29 00:00:00|643.94|635.14|642.21|633.41|644.02|635.22|642.21|633.41|420
1674950700000|2023-01-29 00:05:00|642.23|633.43|642.98|634.18|643.69|634.89|641.49|632.69|431
1674951000000|2023-01-29 00:10:00|642.89|634.09|640.62|631.82|642.95|634.15|640.62|631.82|442
1674951300000|2023-01-29 00:15:00|640.6|631.8|638.39|629.59|641.41|632.61|638.04|629.24|558
1674951600000|2023-01-29 00:20:00|638.4|629.6|639.92|631.12|640.69|631.89|637.52|628.72|459
1674951900000|2023-01-29 00:25:00|639.94|631.14|641.42|632.62|641.48|632.68|639.31|630.51|341
1674952200000|2023-01-29 00:30:00|641.56|632.76|643.9|635.1|644.33|635.53|641.26|632.46|549
1674952500000|2023-01-29 00:35:00|643.89|635.09|646.65|637.85|647.37|638.57|643.72|634.92|676
1674952800000|2023-01-29 00:40:00|646.66|637.86|647.06|638.26|647.65|638.85|645.95|637.15|487
1674953100000|2023-01-29 00:45:00|647.09|638.29|647.16|638.36|647.18|638.38|645.97|637.17|410
1674953400000|2023-01-29 00:50:00|647.13|638.33|647.68|638.88|648.14|639.34|646.57|637.77|503
1674953700000|2023-01-29 00:55:00|647.69|638.89|648.16|639.36|648.54|639.74|646.72|637.92|431
1674954000000|2023-01-29 01:00:00|648.15|639.35|650.45|641.65|650.64|641.84|648.15|639.35|575
1674954300000|2023-01-29 01:05:00|650.48|641.68|651.31|642.51|653.3|644.5|650.44|641.64|762
1674954600000|2023-01-29 01:10:00|651.3|642.5|652.65|643.85|652.71|643.91|650.93|642.13|639
1674954900000|2023-01-29 01:15:00|652.64|643.84|653.93|645.13|656.47|647.67|651.43|642.63|829
1674955200000|2023-01-29 01:20:00|654.12|645.32|652.48|643.68|655.92|647.12|652.41|643.61|854
1674955500000|2023-01-29 01:25:00|652.45|643.65|654.38|645.58|654.85|646.05|652.44|643.64|596
1674955800000|2023-01-29 01:30:00|654.39|645.59|655.06|646.26|656.2|647.4|654.38|645.58|642
1674956100000|2023-01-29 01:35:00|655.03|646.23|655.4|646.6|656.39|647.59|654.94|646.14|583
1674956400000|2023-01-29 01:40:00|655.42|646.62|655.2|646.4|656.31|647.51|654.61|645.81|525
1674956700000|2023-01-29 01:45:00|655.21|646.41|656.07|647.27|656.64|647.84|655.17|646.37|467
1674957000000|2023-01-29 01:50:00|656.05|647.25|653|644.2|656.35|647.55|652.29|643.49|717
1674957300000|2023-01-29 01:55:00|653.03|644.23|653.08|644.28|655.01|646.21|652.51|643.71|725
1674957600000|2023-01-29 02:00:00|653.07|644.27|654.24|645.44|656.25|647.45|653|644.2|656
1674957900000|2023-01-29 02:05:00|654.2|645.4|650.13|641.33|654.55|645.75|648.25|639.45|890
1674958200000|2023-01-29 02:10:00|650.1|641.3|649.24|640.44|650.8|642|648.83|640.03|634
1674958500000|2023-01-29 02:15:00|649.23|640.43|650.87|642.07|651.79|642.99|649.23|640.43|578
1674958800000|2023-01-29 02:20:00|650.85|642.05|651.04|642.24|651.64|642.84|650.1|641.3|538
1674959100000|2023-01-29 02:25:00|651.05|642.25|651.42|642.62|652.19|643.39|650.99|642.19|430
1674959400000|2023-01-29 02:30:00|651.43|642.63|651.63|642.83|652.73|643.93|651.2|642.4|360
1674959700000|2023-01-29 02:35:00|651.62|642.82|652.38|643.58|652.78|643.98|651.52|642.72|252
1674960000000|2023-01-29 02:40:00|652.32|643.52|651.56|642.76|652.43|643.63|651.52|642.72|221
1674960300000|2023-01-29 02:45:00|651.55|642.75|651.75|642.95|652.39|643.59|651.47|642.67|369
1674960600000|2023-01-29 02:50:00|651.76|642.96|648.75|639.95|651.77|642.97|647.87|639.07|559
1674960900000|2023-01-29 02:55:00|648.77|639.97|650.86|642.06|651.04|642.24|648.53|639.73|457
1674961200000|2023-01-29 03:00:00|650.87|642.07|651.52|642.72|651.66|642.86|650.39|641.59|296
1674961500000|2023-01-29 03:05:00|651.53|642.73|651.23|642.43|651.71|642.91|650.62|641.82|289
1674961800000|2023-01-29 03:10:00|651.22|642.42|651.02|642.22|651.51|642.71|650.55|641.75|307
1674962100000|2023-01-29 03:15:00|650.88|642.08|651.35|642.55|651.47|642.67|650.15|641.35|272
1674962400000|2023-01-29 03:20:00|651.38|642.58|651.02|642.22|651.42|642.62|650.1|641.3|269
1674962700000|2023-01-29 03:25:00|651.03|642.23|651.13|642.33|651.69|642.89|650.95|642.15|272
1674963000000|2023-01-29 03:30:00|651.15|642.35|652.02|643.22|652.08|643.28|650.79|641.99|219
1674963300000|2023-01-29 03:35:00|652.03|643.23|651.62|642.82|652.32|643.52|651.41|642.61|234
1674963600000|2023-01-29 03:40:00|651.61|642.81|652.35|643.55|652.35|643.55|651.34|642.54|263
1674963900000|2023-01-29 03:45:00|652.32|643.52|653.53|644.73|653.57|644.77|652.01|643.21|309
1674964200000|2023-01-29 03:50:00|653.57|644.77|653.33|644.53|653.83|645.03|653.3|644.5|234
1674964500000|2023-01-29 03:55:00|653.32|644.52|653.85|645.05|654.27|645.47|653.27|644.47|366
1674964800000|2023-01-29 04:00:00|653.94|645.14|652.6|643.8|654.3|645.5|652.46|643.66|351
1674965100000|2023-01-29 04:05:00|652.59|643.79|653.03|644.23|653.03|644.23|652.21|643.41|196
1674965400000|2023-01-29 04:10:00|653.08|644.28|652.85|644.05|653.49|644.69|652.38|643.58|259
1674965700000|2023-01-29 04:15:00|652.83|644.03|653.89|645.09|654.54|645.74|652.62|643.82|378
1674966000000|2023-01-29 04:20:00|653.9|645.1|654.14|645.34|654.63|645.83|653.76|644.96|287
1674966300000|2023-01-29 04:25:00|654.16|645.36|653.29|644.49|654.2|645.4|652.99|644.19|298
1674966600000|2023-01-29 04:30:00|653.28|644.48|653.67|644.87|653.98|645.18|653.02|644.22|210
1674966900000|2023-01-29 04:35:00|653.64|644.84|653.06|644.26|654.05|645.25|653.03|644.23|238
1674967200000|2023-01-29 04:40:00|653.07|644.27|653.89|645.09|653.9|645.1|653.06|644.26|323
1674967500000|2023-01-29 04:45:00|653.87|645.07|654.43|645.63|654.68|645.88|653.31|644.51|303
1674967800000|2023-01-29 04:50:00|654.44|645.64|655.33|646.53|655.52|646.72|654.4|645.6|322
1674968100000|2023-01-29 04:55:00|655.34|646.54|655.73|646.93|655.95|647.15|655.32|646.52|219
1674968400000|2023-01-29 05:00:00|655.76|646.96|654.44|645.64|656.24|647.44|654.26|645.46|339
1674968700000|2023-01-29 05:05:00|654.45|645.65|654|645.2|654.64|645.84|653.68|644.88|263
1674969000000|2023-01-29 05:10:00|653.97|645.17|653.61|644.81|654.13|645.33|653.41|644.61|200
1674969300000|2023-01-29 05:15:00|653.59|644.79|654.8|646|654.88|646.08|653.57|644.77|210
1674969600000|2023-01-29 05:20:00|654.77|645.97|654.95|646.15|654.96|646.16|653.34|644.54|246
1674969900000|2023-01-29 05:25:00|654.93|646.13|654.96|646.16|655.19|646.39|654.06|645.26|223
1674970200000|2023-01-29 05:30:00|654.98|646.18|655.13|646.33|655.41|646.61|654.37|645.57|265
1674970500000|2023-01-29 05:35:00|655.12|646.32|655.72|646.92|655.81|647.01|654.79|645.99|226
1674970800000|2023-01-29 05:40:00|655.73|646.93|655.04|646.24|655.81|647.01|654.86|646.06|194
1674971100000|2023-01-29 05:45:00|655.03|646.23|654.77|645.97|655.14|646.34|653.92|645.12|244
1674971400000|2023-01-29 05:50:00|654.76|645.96|655.02|646.22|655.07|646.27|654.36|645.56|166
1674971700000|2023-01-29 05:55:00|655|646.2|655.14|646.34|655.36|646.56|654.45|645.65|249
1674972000000|2023-01-29 06:00:00|655.15|646.35|654.56|645.76|655.57|646.77|654.39|645.59|346
1674972300000|2023-01-29 06:05:00|654.57|645.77|654.82|646.02|655.56|646.76|654.42|645.62|295
1674972600000|2023-01-29 06:10:00|654.97|646.17|654.29|645.49|655.38|646.58|654.29|645.49|236
1674972900000|2023-01-29 06:15:00|654.27|645.47|653.95|645.15|654.47|645.67|653.77|644.97|140
1674973200000|2023-01-29 06:20:00|653.93|645.13|654.01|645.21|654.01|645.21|653.68|644.88|80
1674973500000|2023-01-29 06:25:00|654|645.2|653.4|644.6|654.01|645.21|653.4|644.6|119
1674973800000|2023-01-29 06:30:00|653.36|644.56|654.34|645.54|654.35|645.55|653.33|644.53|151
1674974100000|2023-01-29 06:35:00|654.33|645.53|653.81|645.01|654.34|645.54|653.67|644.87|141
1674974400000|2023-01-29 06:40:00|653.8|645|654.41|645.61|654.42|645.62|653.72|644.92|128
1674974700000|2023-01-29 06:45:00|654.39|645.59|653.1|644.3|654.4|645.6|653.05|644.25|174
1674975000000|2023-01-29 06:50:00|653.08|644.28|653.09|644.29|653.71|644.91|652.94|644.14|246
1674975300000|2023-01-29 06:55:00|653.1|644.3|652.97|644.17|653.4|644.6|652.85|644.05|108
1674975600000|2023-01-29 07:00:00|652.96|644.16|653.12|644.32|653.32|644.52|652.9|644.1|185
1674975900000|2023-01-29 07:05:00|653.1|644.3|653.12|644.32|653.84|645.04|652.82|644.02|260
1674976200000|2023-01-29 07:10:00|653.14|644.34|653.41|644.61|653.89|645.09|653.12|644.32|154
1674976500000|2023-01-29 07:15:00|653.42|644.62|652.75|643.95|653.53|644.73|652.63|643.83|250
1674976800000|2023-01-29 07:20:00|652.73|643.93|652.79|643.99|653.3|644.5|652.66|643.86|194
1674977100000|2023-01-29 07:25:00|652.8|644|652.82|644.02|653.47|644.67|652.79|643.99|215
1674977400000|2023-01-29 07:30:00|652.83|644.03|653.02|644.22|653.41|644.61|652.82|644.02|165
1674977700000|2023-01-29 07:35:00|653|644.2|653.17|644.37|653.64|644.84|652.91|644.11|225
1674978000000|2023-01-29 07:40:00|653.19|644.39|653.88|645.08|653.97|645.17|652.8|644|248
1674978300000|2023-01-29 07:45:00|653.87|645.07|654.15|645.35|654.33|645.53|653.87|645.07|114
1674978600000|2023-01-29 07:50:00|654.14|645.34|654.56|645.76|654.71|645.91|653.83|645.03|239
1674978900000|2023-01-29 07:55:00|654.58|645.78|654.38|645.58|654.59|645.79|654.2|645.4|139
1674979200000|2023-01-29 08:00:00|654.44|645.64|654.8|646|655.12|646.32|654.44|645.64|198
1674979500000|2023-01-29 08:05:00|654.7|645.9|654.33|645.53|655.21|646.41|654.3|645.5|233
1674979800000|2023-01-29 08:10:00|654.37|645.57|654.99|646.19|655.25|646.45|654.33|645.53|247
1674980100000|2023-01-29 08:15:00|655|646.2|655.35|646.55|655.38|646.58|654.98|646.18|158
1674980400000|2023-01-29 08:20:00|655.34|646.54|655.45|646.65|655.55|646.75|655.21|646.41|118
1674980700000|2023-01-29 08:25:00|655.41|646.61|653.9|645.1|655.89|647.09|653.9|645.1|199
1674981000000|2023-01-29 08:30:00|653.89|645.09|654.34|645.54|654.85|646.05|653.77|644.97|259
1674981300000|2023-01-29 08:35:00|654.32|645.52|654.12|645.32|654.39|645.59|653.71|644.91|248
1674981600000|2023-01-29 08:40:00|654.18|645.38|653.54|644.74|654.19|645.39|653.34|644.54|229
1674981900000|2023-01-29 08:45:00|653.53|644.73|653.71|644.91|653.97|645.17|653.39|644.59|206
1674982200000|2023-01-29 08:50:00|653.69|644.89|653.15|644.35|653.85|645.05|653.12|644.32|252
1674982500000|2023-01-29 08:55:00|653.17|644.37|653.48|644.68|653.62|644.82|652.85|644.05|242
1674982800000|2023-01-29 09:00:00|653.49|644.69|653.25|644.45|653.55|644.75|652.84|644.04|209
1674983100000|2023-01-29 09:05:00|653.28|644.48|653.81|645.01|653.88|645.08|652.92|644.12|159
1674983400000|2023-01-29 09:10:00|653.82|645.02|654.35|645.55|654.49|645.69|653.62|644.82|256
1674983700000|2023-01-29 09:15:00|654.34|645.54|656.11|647.31|656.73|647.93|654.34|645.54|336
1674984000000|2023-01-29 09:20:00|656.13|647.33|656.6|647.8|657.31|648.51|656.13|647.33|305
1674984300000|2023-01-29 09:25:00|656.61|647.81|657.89|649.09|658.33|649.53|656.57|647.77|253
1674984600000|2023-01-29 09:30:00|657.86|649.06|659.84|651.04|660.1|651.3|656.96|648.16|566
1674984900000|2023-01-29 09:35:00|659.82|651.02|660.05|651.25|660.35|651.55|659.03|650.23|526
1674985200000|2023-01-29 09:40:00|660.04|651.24|659.9|651.1|660.36|651.56|659.74|650.94|364
1674985500000|2023-01-29 09:45:00|659.89|651.09|660.35|651.55|660.44|651.64|658.83|650.03|358
1674985800000|2023-01-29 09:50:00|660.38|651.58|662.26|653.46|663.24|654.44|660.2|651.4|361
1674986100000|2023-01-29 09:55:00|662.24|653.44|662.2|653.4|663.54|654.74|661.48|652.68|386
1674986400000|2023-01-29 10:00:00|662.21|653.41|663.33|654.53|663.76|654.96|662.21|653.41|466
1674986700000|2023-01-29 10:05:00|663.31|654.51|663.88|655.08|665.22|656.42|663.19|654.39|742
1674987000000|2023-01-29 10:10:00|663.89|655.09|662.32|653.52|663.89|655.09|661.25|652.45|592
1674987300000|2023-01-29 10:15:00|662.31|653.51|663.14|654.34|663.35|654.55|661.67|652.87|375
1674987600000|2023-01-29 10:20:00|663.12|654.32|662.52|653.72|664.03|655.23|662.43|653.63|631
1674987900000|2023-01-29 10:25:00|662.51|653.71|662.99|654.19|663.18|654.38|662.34|653.54|346
1674988200000|2023-01-29 10:30:00|663|654.2|662.65|653.85|663.56|654.76|662.3|653.5|379
1674988500000|2023-01-29 10:35:00|662.68|653.88|664.34|655.54|664.46|655.66|662.68|653.88|332
1674988800000|2023-01-29 10:40:00|664.35|655.55|663.7|654.9|664.81|656.01|663.52|654.72|413
1674989100000|2023-01-29 10:45:00|663.69|654.89|663.16|654.36|663.73|654.93|662.58|653.78|437
1674989400000|2023-01-29 10:50:00|663.15|654.35|663.2|654.4|663.75|654.95|662.75|653.95|391
1674989700000|2023-01-29 10:55:00|663.23|654.43|664.17|655.37|664.18|655.38|663.23|654.43|322
1674990000000|2023-01-29 11:00:00|664.14|655.34|660.82|652.02|666.54|657.74|660.82|652.02|476
1674990300000|2023-01-29 11:05:00|660.75|651.95|660.66|651.86|662.12|653.32|659.16|650.36|863
1674990600000|2023-01-29 11:10:00|660.64|651.84|662.73|653.93|662.73|653.93|660.28|651.48|669
1674990900000|2023-01-29 11:15:00|662.72|653.92|662.84|654.04|662.86|654.06|661.66|652.86|550
1674991200000|2023-01-29 11:20:00|662.89|654.09|662.68|653.88|663.15|654.35|662.64|653.84|259
1674991500000|2023-01-29 11:25:00|662.7|653.9|663.24|654.44|663.24|654.44|662.22|653.42|263
1674991800000|2023-01-29 11:30:00|663.22|654.42|662.24|653.44|663.78|654.98|661.84|653.04|353
1674992100000|2023-01-29 11:35:00|662.26|653.46|663.93|655.13|663.95|655.15|662.26|653.46|425
1674992400000|2023-01-29 11:40:00|663.94|655.14|664.03|655.23|664.46|655.66|663.87|655.07|266
1674992700000|2023-01-29 11:45:00|664.05|655.25|663.85|655.05|664.65|655.85|663.28|654.48|307
1674993000000|2023-01-29 11:50:00|663.87|655.07|663.13|654.33|664|655.2|662.26|653.46|365
1674993300000|2023-01-29 11:55:00|663.11|654.31|663.6|654.8|663.9|655.1|663.11|654.31|352
1674993600000|2023-01-29 12:00:00|663.59|654.79|663.29|654.49|664.33|655.53|663.07|654.27|386
1674993900000|2023-01-29 12:05:00|663.27|654.47|663.18|654.38|663.58|654.78|663.12|654.32|269
1674994200000|2023-01-29 12:10:00|663.19|654.39|661.55|652.75|663.2|654.4|661.45|652.65|327
1674994500000|2023-01-29 12:15:00|661.56|652.76|661.22|652.42|662.32|653.52|660.19|651.39|459
1674994800000|2023-01-29 12:20:00|661.21|652.41|662.11|653.31|662.25|653.45|660.93|652.13|310
1674995100000|2023-01-29 12:25:00|662.09|653.29|661.27|652.47|662.26|653.46|660.84|652.04|332
1674995400000|2023-01-29 12:30:00|661.28|652.48|660.96|652.16|661.8|653|660.96|652.16|207
1674995700000|2023-01-29 12:35:00|660.94|652.14|660.07|651.27|661.52|652.72|660.06|651.26|268
1674996000000|2023-01-29 12:40:00|660.1|651.3|661.68|652.88|661.71|652.91|659.91|651.11|332
1674996300000|2023-01-29 12:45:00|661.7|652.9|662.83|654.03|663.14|654.34|661.17|652.37|496
1674996600000|2023-01-29 12:50:00|662.86|654.06|662.16|653.36|663.68|654.88|661.61|652.81|500
1674996900000|2023-01-29 12:55:00|662.21|653.41|662.89|654.09|663.3|654.5|662.21|653.41|356
1674997200000|2023-01-29 13:00:00|662.86|654.06|663.39|654.59|663.45|654.65|662.11|653.31|302
1674997500000|2023-01-29 13:05:00|663.41|654.61|663.72|654.92|663.82|655.02|662.65|653.85|480
1674997800000|2023-01-29 13:10:00|663.75|654.95|663.75|654.95|664.95|656.15|662.45|653.65|722
1674998100000|2023-01-29 13:15:00|663.68|654.88|664.33|655.53|664.79|655.99|663.66|654.86|630
1674998400000|2023-01-29 13:20:00|664.39|655.59|665.69|656.89|665.98|657.18|663.93|655.13|473
1674998700000|2023-01-29 13:25:00|665.7|656.9|665.99|657.19|666.37|657.57|664.5|655.7|511
1674999000000|2023-01-29 13:30:00|666|657.2|664.29|655.49|666.17|657.37|663.39|654.59|574
1674999300000|2023-01-29 13:35:00|664.25|655.45|663.97|655.17|664.42|655.62|663.64|654.84|395
1674999600000|2023-01-29 13:40:00|663.99|655.19|664.24|655.44|664.24|655.44|663.22|654.42|458
1674999900000|2023-01-29 13:45:00|664.22|655.42|664.62|655.82|665.37|656.57|663.49|654.69|516
1675000200000|2023-01-29 13:50:00|664.66|655.86|664.65|655.85|665.17|656.37|664.41|655.61|429
1675000500000|2023-01-29 13:55:00|664.64|655.84|663.47|654.67|664.91|656.11|663.34|654.54|357
1675000800000|2023-01-29 14:00:00|663.46|654.66|664.66|655.86|664.69|655.89|663.32|654.52|357
1675001100000|2023-01-29 14:05:00|664.69|655.89|664.96|656.16|665.22|656.42|664.37|655.57|329
1675001400000|2023-01-29 14:10:00|664.92|656.12|664.62|655.82|664.92|656.12|664|655.2|279
1675001700000|2023-01-29 14:15:00|664.58|655.78|662.92|654.12|664.91|656.11|662.84|654.04|408
1675002000000|2023-01-29 14:20:00|662.96|654.16|662.51|653.71|663.1|654.3|662.03|653.23|559
1675002300000|2023-01-29 14:25:00|662.5|653.7|661.38|652.58|662.55|653.75|660.19|651.39|426
1675002600000|2023-01-29 14:30:00|661.4|652.6|662.39|653.59|662.46|653.66|661.32|652.52|375
1675002900000|2023-01-29 14:35:00|662.36|653.56|662.2|653.4|662.36|653.56|661.45|652.65|299
1675003200000|2023-01-29 14:40:00|662.21|653.41|663.42|654.62|663.58|654.78|661.59|652.79|317
1675003500000|2023-01-29 14:45:00|663.43|654.63|663.16|654.36|664.31|655.51|663.03|654.23|315
1675003800000|2023-01-29 14:50:00|663.15|654.35|663.45|654.65|664.32|655.52|663.05|654.25|339
1675004100000|2023-01-29 14:55:00|663.44|654.64|663.69|654.89|664.14|655.34|662.9|654.1|336
1675004400000|2023-01-29 15:00:00|663.62|654.82|663.49|654.69|664.14|655.34|662.72|653.92|387
1675004700000|2023-01-29 15:05:00|663.51|654.71|663.54|654.74|663.91|655.11|663.17|654.37|289
1675005000000|2023-01-29 15:10:00|663.5|654.7|662.59|653.79|663.6|654.8|662.41|653.61|276
1675005300000|2023-01-29 15:15:00|662.66|653.86|662.55|653.75|662.76|653.96|661.65|652.85|247
1675005600000|2023-01-29 15:20:00|662.56|653.76|662.31|653.51|662.76|653.96|661.82|653.02|298
1675005900000|2023-01-29 15:25:00|662.28|653.48|661.82|653.02|662.45|653.65|661.6|652.8|274
1675006200000|2023-01-29 15:30:00|661.8|653|662.29|653.49|662.36|653.56|661.38|652.58|147
1675006500000|2023-01-29 15:35:00|662.26|653.46|661.85|653.05|662.29|653.49|661.58|652.78|182
1675006800000|2023-01-29 15:40:00|661.82|653.02|662.56|653.76|662.57|653.77|661.72|652.92|211
1675007100000|2023-01-29 15:45:00|662.52|653.72|662.44|653.64|663.12|654.32|662.22|653.42|232
1675007400000|2023-01-29 15:50:00|662.48|653.68|662.17|653.37|662.68|653.88|661.85|653.05|181
1675007700000|2023-01-29 15:55:00|662.16|653.36|661.66|652.86|662.16|653.36|661.46|652.66|212
1675008000000|2023-01-29 16:00:00|661.63|652.83|663.14|654.34|663.14|654.34|661.6|652.8|284
1675008300000|2023-01-29 16:05:00|663.13|654.33|661.67|652.87|663.2|654.4|660.86|652.06|525
1675008600000|2023-01-29 16:10:00|661.66|652.86|661.92|653.12|661.99|653.19|660.35|651.55|394
1675008900000|2023-01-29 16:15:00|661.86|653.06|661.54|652.74|662.58|653.78|661.11|652.31|270
1675009200000|2023-01-29 16:20:00|661.5|652.7|661.45|652.65|662|653.2|661.24|652.44|224
1675009500000|2023-01-29 16:25:00|661.43|652.63|660.28|651.48|661.57|652.77|660.15|651.35|200
1675009800000|2023-01-29 16:30:00|660.29|651.49|657.93|649.13|660.62|651.82|656.55|647.75|587
1675010100000|2023-01-29 16:35:00|657.97|649.17|658.96|650.16|659.01|650.21|657.45|648.65|423
1675010400000|2023-01-29 16:40:00|659|650.2|659.74|650.94|660.05|651.25|657.95|649.15|323
1675010700000|2023-01-29 16:45:00|659.75|650.95|659.79|650.99|661.8|653|659.2|650.4|518
1675011000000|2023-01-29 16:50:00|659.78|650.98|660.75|651.95|661.05|652.25|659.78|650.98|436
1675011300000|2023-01-29 16:55:00|660.74|651.94|660.8|652|661.31|652.51|660.36|651.56|383
1675011600000|2023-01-29 17:00:00|660.77|651.97|662.05|653.25|662.29|653.49|659.93|651.13|503
1675011900000|2023-01-29 17:05:00|662.06|653.26|662.03|653.23|662.57|653.77|660.71|651.91|441
1675012200000|2023-01-29 17:10:00|662.02|653.22|662.4|653.6|663.17|654.37|661.69|652.89|425
1675012500000|2023-01-29 17:15:00|662.41|653.61|666.57|657.77|666.57|657.77|661.71|652.91|577
1675012800000|2023-01-29 17:20:00|666.5|657.7|669.17|660.37|670.1|661.3|665.91|657.11|795
1675013100000|2023-01-29 17:25:00|669.19|660.39|667.2|658.4|669.19|660.39|666.21|657.41|685
1675013400000|2023-01-29 17:30:00|667.18|658.38|666.39|657.59|667.4|658.6|666.16|657.36|506
1675013700000|2023-01-29 17:35:00|666.42|657.62|666.19|657.39|666.88|658.08|666.04|657.24|487
1675014000000|2023-01-29 17:40:00|666.21|657.41|666.58|657.78|666.72|657.92|665.89|657.09|317
1675014300000|2023-01-29 17:45:00|666.47|657.67|667.43|658.63|667.62|658.82|666.21|657.41|393
1675014600000|2023-01-29 17:50:00|667.5|658.7|666.41|657.61|667.61|658.81|665.3|656.5|473
1675014900000|2023-01-29 17:55:00|666.38|657.58|665.86|657.06|666.51|657.71|665.47|656.67|372
1675015200000|2023-01-29 18:00:00|665.88|657.08|665.04|656.24|665.97|657.17|664.69|655.89|421
1675015500000|2023-01-29 18:05:00|665.03|656.23|663.58|654.78|666.08|657.28|663.5|654.7|424
1675015800000|2023-01-29 18:10:00|663.54|654.74|663.97|655.17|664.45|655.65|663.04|654.24|417
1675016100000|2023-01-29 18:15:00|663.93|655.13|664.82|656.02|665.2|656.4|663.86|655.06|301
1675016400000|2023-01-29 18:20:00|664.81|656.01|664.76|655.96|665.16|656.36|664.45|655.65|235
1675016700000|2023-01-29 18:25:00|664.77|655.97|665.14|656.34|665.38|656.58|664.39|655.59|208
1675017000000|2023-01-29 18:30:00|665.16|656.36|664.52|655.72|666.57|657.77|663.58|654.78|501
1675017300000|2023-01-29 18:35:00|664.48|655.68|665.89|657.09|666.33|657.53|663.57|654.77|682
1675017600000|2023-01-29 18:40:00|665.9|657.1|666.94|658.14|667.65|658.85|665.45|656.65|817
1675017900000|2023-01-29 18:45:00|666.96|658.16|667.35|658.55|667.72|658.92|666.54|657.74|533
1675018200000|2023-01-29 18:50:00|667.37|658.57|668.19|659.39|668.73|659.93|667.37|658.57|575
1675018500000|2023-01-29 18:55:00|668.16|659.36|667.86|659.06|668.36|659.56|667.67|658.87|330
1675018800000|2023-01-29 19:00:00|667.8|659|667.48|658.68|668.11|659.31|667.18|658.38|339
1675019100000|2023-01-29 19:05:00|667.46|658.66|669.02|660.22|669.38|660.58|667.43|658.63|579
1675019400000|2023-01-29 19:10:00|669|660.2|669.67|660.87|669.83|661.03|668.55|659.75|518
1675019700000|2023-01-29 19:15:00|669.68|660.88|669.53|660.73|670.42|661.62|668.64|659.84|671
1675020000000|2023-01-29 19:20:00|669.55|660.75|669.21|660.41|670.06|661.26|668.49|659.69|559
1675020300000|2023-01-29 19:25:00|669.24|660.44|669.63|660.83|669.87|661.07|668.6|659.8|591
1675020600000|2023-01-29 19:30:00|669.55|660.75|673.05|664.25|673.25|664.45|669.3|660.5|743
1675020900000|2023-01-29 19:35:00|673.08|664.28|672.44|663.64|673.83|665.03|671.47|662.67|553
1675021200000|2023-01-29 19:40:00|672.4|663.6|673.44|664.64|673.48|664.68|671.85|663.05|511
1675021500000|2023-01-29 19:45:00|673.43|664.63|673.98|665.18|674.26|665.46|672.59|663.79|585
1675021800000|2023-01-29 19:50:00|674|665.2|672.11|663.31|674.05|665.25|672.06|663.26|513
1675022100000|2023-01-29 19:55:00|672.13|663.33|672.89|664.09|672.96|664.16|671.89|663.09|472
1675022400000|2023-01-29 20:00:00|672.86|664.06|670.29|661.49|672.9|664.1|668.11|659.31|768
1675022700000|2023-01-29 20:05:00|670.27|661.47|672.76|663.96|672.95|664.15|670.26|661.46|622
1675023000000|2023-01-29 20:10:00|672.66|663.86|670.01|661.21|673.31|664.51|669.99|661.19|573
1675023300000|2023-01-29 20:15:00|670|661.2|669.02|660.22|670.85|662.05|668.86|660.06|544
1675023600000|2023-01-29 20:20:00|669.04|660.24|668.91|660.11|669.86|661.06|667.9|659.1|547
1675023900000|2023-01-29 20:25:00|668.89|660.09|670.21|661.41|670.35|661.55|668.86|660.06|308
1675024200000|2023-01-29 20:30:00|670.23|661.43|669.51|660.71|670.7|661.9|669.51|660.71|285
1675024500000|2023-01-29 20:35:00|669.53|660.73|669.66|660.86|670.12|661.32|669.35|660.55|234
1675024800000|2023-01-29 20:40:00|669.64|660.84|668.63|659.83|669.68|660.88|668.48|659.68|308
1675025100000|2023-01-29 20:45:00|668.65|659.85|665.18|656.38|668.71|659.91|665.08|656.28|631
1675025400000|2023-01-29 20:50:00|665.2|656.4|663.81|655.01|665.86|657.06|662.56|653.76|496
1675025700000|2023-01-29 20:55:00|663.75|654.95|664.75|655.95|665.78|656.98|663.55|654.75|521
1675026000000|2023-01-29 21:00:00|664.67|655.87|663.21|654.41|665.85|657.05|663.14|654.34|502
1675026300000|2023-01-29 21:05:00|663.23|654.43|663.87|655.07|664.27|655.47|663.23|654.43|338
1675026600000|2023-01-29 21:10:00|663.9|655.1|664.59|655.79|664.92|656.12|663.51|654.71|338
1675026900000|2023-01-29 21:15:00|664.57|655.77|663.97|655.17|664.96|656.16|663.92|655.12|250
1675027200000|2023-01-29 21:20:00|663.98|655.18|664.89|656.09|665.08|656.28|663.98|655.18|250
1675027500000|2023-01-29 21:25:00|664.9|656.1|666.2|657.4|666.41|657.61|664.9|656.1|368
1675027800000|2023-01-29 21:30:00|666.22|657.42|666.96|658.16|667.2|658.4|666.03|657.23|318
1675028100000|2023-01-29 21:35:00|666.98|658.18|666.38|657.58|667.12|658.32|666.13|657.33|338
1675028400000|2023-01-29 21:40:00|666.36|657.56|666.71|657.91|666.8|658|666.07|657.27|305
1675028700000|2023-01-29 21:45:00|666.72|657.92|666.1|657.3|667.21|658.41|666.02|657.22|326
1675029000000|2023-01-29 21:50:00|666.09|657.29|666.21|657.41|666.6|657.8|665.62|656.82|258
1675029300000|2023-01-29 21:55:00|666.22|657.42|665.95|657.15|666.33|657.53|665.38|656.58|260
1675029600000|2023-01-29 22:00:00|665.94|657.14|666.11|657.31|666.5|657.7|665.49|656.69|342
1675029900000|2023-01-29 22:05:00|666.1|657.3|666.17|657.37|666.7|657.9|666|657.2|252
1675030200000|2023-01-29 22:10:00|666.18|657.38|665.77|656.97|666.49|657.69|665.53|656.73|165
1675030500000|2023-01-29 22:15:00|665.78|656.98|666.57|657.77|666.57|657.77|665.69|656.89|193
1675030800000|2023-01-29 22:20:00|666.55|657.75|666.52|657.72|666.7|657.9|666.31|657.51|84
1675031100000|2023-01-29 22:25:00|666.54|657.74|666.75|657.95|666.8|658|666.12|657.32|137
1675031400000|2023-01-29 22:30:00|666.73|657.93|666.46|657.66|667.02|658.22|666.32|657.52|107
1675031700000|2023-01-29 22:35:00|666.51|657.71|666.9|658.1|667.09|658.29|666.51|657.71|132
1675032000000|2023-01-29 22:40:00|666.91|658.11|665.96|657.16|666.98|658.18|665.96|657.16|135
1675032300000|2023-01-29 22:45:00|666|657.2|667.1|658.3|667.1|658.3|665.76|656.96|105
1675032600000|2023-01-29 22:50:00|667.07|658.27|665.46|656.66|667.1|658.3|665.46|656.66|112
1675032900000|2023-01-29 22:55:00|665.4|656.6|665.85|657.05|666.05|657.25|665.05|656.25|186
1675033200000|2023-01-29 23:00:00|665.83|657.03|666.84|658.04|667.15|658.35|665.34|656.54|436
1675033500000|2023-01-29 23:05:00|666.85|658.05|667.44|658.64|667.65|658.85|665.7|656.9|403
1675033800000|2023-01-29 23:10:00|667.42|658.62|668.34|659.54|668.7|659.9|667.29|658.49|379
1675034100000|2023-01-29 23:15:00|668.39|659.59|667.63|658.83|668.9|660.1|667.21|658.41|428
1675034400000|2023-01-29 23:20:00|667.73|658.93|665.58|656.78|667.75|658.95|665.45|656.65|360
1675034700000|2023-01-29 23:25:00|665.5|656.7|664|655.2|665.91|657.11|663.8|655|317
1675035000000|2023-01-29 23:30:00|663.98|655.18|664.95|656.15|665|656.2|663.55|654.75|231
1675035300000|2023-01-29 23:35:00|664.9|656.1|665.7|656.9|665.92|657.12|664.3|655.5|292
1675035600000|2023-01-29 23:40:00|665.75|656.95|665.41|656.61|666|657.2|664.8|656|219
1675035900000|2023-01-29 23:45:00|665.46|656.66|664.96|656.16|666.25|657.45|664.85|656.05|211
1675036200000|2023-01-29 23:50:00|665.01|656.21|665.81|657.01|666.21|657.41|665.01|656.21|271
1675036500000|2023-01-29 23:55:00|665.83|657.03|665.45|656.65|665.95|657.15|665.1|656.3|351
1675036800000|2023-01-30 00:00:00|665.49|656.69|667.36|658.56|667.86|659.06|665.31|656.51|482
1675037100000|2023-01-30 00:05:00|667.41|658.61|668.41|659.61|668.9|660.1|666.68|657.88|484
1675037400000|2023-01-30 00:10:00|668.37|659.57|667.25|658.45|668.5|659.7|667.08|658.28|504
1675037700000|2023-01-30 00:15:00|667.24|658.44|664.73|655.93|667.83|659.03|664.3|655.5|504
1675038000000|2023-01-30 00:20:00|664.71|655.91|664.37|655.57|665.27|656.47|663.77|654.97|524
1675038300000|2023-01-30 00:25:00|664.46|655.66|664.87|656.07|665.08|656.28|664.05|655.25|403
1675038600000|2023-01-30 00:30:00|664.93|656.13|666.83|658.03|666.92|658.12|664.4|655.6|461
1675038900000|2023-01-30 00:35:00|666.8|658|667.25|658.45|667.77|658.97|666.7|657.9|280
1675039200000|2023-01-30 00:40:00|667.26|658.46|667.23|658.43|667.6|658.8|666.3|657.5|255
1675039500000|2023-01-30 00:45:00|667.26|658.46|668.67|659.87|668.9|660.1|666.65|657.85|313
1675039800000|2023-01-30 00:50:00|668.75|659.95|669.12|660.32|669.15|660.35|667.83|659.03|362
1675040100000|2023-01-30 00:55:00|669.14|660.34|668.46|659.66|669.14|660.34|667.98|659.18|272
1675040400000|2023-01-30 01:00:00|668.48|659.68|668.7|659.9|669.3|660.5|668|659.2|412
1675040700000|2023-01-30 01:05:00|668.65|659.85|667.2|658.4|668.69|659.89|666.73|657.93|426
1675041000000|2023-01-30 01:10:00|667.15|658.35|664.35|655.55|667.2|658.4|664.35|655.55|374
1675041300000|2023-01-30 01:15:00|664.4|655.6|662.44|653.64|665.05|656.25|662.35|653.55|644
1675041600000|2023-01-30 01:20:00|662.5|653.7|661.65|652.85|662.53|653.73|660.45|651.65|490
1675041900000|2023-01-30 01:25:00|661.7|652.9|662.95|654.15|663.05|654.25|661.56|652.76|367
1675042200000|2023-01-30 01:30:00|662.97|654.17|661.6|652.8|663.11|654.31|661.36|652.56|354
1675042500000|2023-01-30 01:35:00|661.67|652.87|660.8|652|661.8|653|660.36|651.56|445
1675042800000|2023-01-30 01:40:00|660.7|651.9|661.83|653.03|661.92|653.12|660.5|651.7|225
1675043100000|2023-01-30 01:45:00|661.81|653.01|660.96|652.16|661.83|653.03|660.78|651.98|253
1675043400000|2023-01-30 01:50:00|660.98|652.18|661.4|652.6|661.77|652.97|660.98|652.18|389
1675043700000|2023-01-30 01:55:00|661.49|652.69|661.09|652.29|661.71|652.91|660.82|652.02|263
1675044000000|2023-01-30 02:00:00|661.07|652.27|659.47|650.67|661.1|652.3|659.33|650.53|378
1675044300000|2023-01-30 02:05:00|659.45|650.65|658.26|649.46|659.5|650.7|657.73|648.93|401
1675044600000|2023-01-30 02:10:00|658.29|649.49|657.05|648.25|658.77|649.97|656.3|647.5|512
1675044900000|2023-01-30 02:15:00|657.04|648.24|657.35|648.55|658.42|649.62|656.73|647.93|417
1675045200000|2023-01-30 02:20:00|657.33|648.53|658.7|649.9|658.97|650.17|657.24|648.44|326
1675045500000|2023-01-30 02:25:00|658.66|649.86|658.65|649.85|659.3|650.5|658.43|649.63|247
1675045800000|2023-01-30 02:30:00|658.7|649.9|659.35|650.55|659.4|650.6|658.05|649.25|256
1675046100000|2023-01-30 02:35:00|659.4|650.6|658.7|649.9|659.42|650.62|658.37|649.57|128
1675046400000|2023-01-30 02:40:00|658.64|649.84|658.8|650|658.82|650.02|657.96|649.16|225
1675046700000|2023-01-30 02:45:00|658.76|649.96|658.66|649.86|658.85|650.05|657.61|648.81|261
1675047000000|2023-01-30 02:50:00|658.65|649.85|658.7|649.9|658.89|650.09|657.96|649.16|223
1675047300000|2023-01-30 02:55:00|658.66|649.86|658.45|649.65|659.01|650.21|657.4|648.6|292
1675047600000|2023-01-30 03:00:00|658.5|649.7|657.95|649.15|658.65|649.85|656.88|648.08|307
1675047900000|2023-01-30 03:05:00|658|649.2|658.11|649.31|658.41|649.61|657.61|648.81|223
1675048200000|2023-01-30 03:10:00|658.2|649.4|660.41|651.61|660.59|651.79|658.05|649.25|374
1675048500000|2023-01-30 03:15:00|660.46|651.66|660.2|651.4|660.95|652.15|659.64|650.84|371
1675048800000|2023-01-30 03:20:00|660.15|651.35|659.8|651|660.49|651.69|659.66|650.86|260
1675049100000|2023-01-30 03:25:00|659.75|650.95|659.23|650.43|660.16|651.36|658.75|649.95|301
1675049400000|2023-01-30 03:30:00|659.31|650.51|659.25|650.45|659.6|650.8|658.65|649.85|301
1675049700000|2023-01-30 03:35:00|659.26|650.46|659.97|651.17|660.01|651.21|659.16|650.36|317
1675050000000|2023-01-30 03:40:00|659.99|651.19|660.4|651.6|660.4|651.6|659.85|651.05|180
1675050300000|2023-01-30 03:45:00|660.36|651.56|660.26|651.46|660.45|651.65|659.5|650.7|277
1675050600000|2023-01-30 03:50:00|660.25|651.45|660.3|651.5|660.89|652.09|659.8|651|201
1675050900000|2023-01-30 03:55:00|660.35|651.55|660.2|651.4|660.35|651.55|659.84|651.04|161
1675051200000|2023-01-30 04:00:00|660.27|651.47|660.95|652.15|661.11|652.31|660.2|651.4|229
1675051500000|2023-01-30 04:05:00|660.97|652.17|660.95|652.15|661.15|652.35|660.64|651.84|217
1675051800000|2023-01-30 04:10:00|660.92|652.12|661.35|652.55|661.8|653|660.92|652.12|274
1675052100000|2023-01-30 04:15:00|661.3|652.5|661.55|652.75|662.15|653.35|660.93|652.13|232
1675052400000|2023-01-30 04:20:00|661.47|652.67|662.05|653.25|662.36|653.56|661.47|652.67|183
1675052700000|2023-01-30 04:25:00|662.04|653.24|662.05|653.25|662.17|653.37|661.45|652.65|160
1675053000000|2023-01-30 04:30:00|662.1|653.3|662.45|653.65|662.82|654.02|661.89|653.09|135
1675053300000|2023-01-30 04:35:00|662.41|653.61|662.3|653.5|662.45|653.65|661.95|653.15|183
1675053600000|2023-01-30 04:40:00|662.25|653.45|661.87|653.07|662.7|653.9|661.87|653.07|238
1675053900000|2023-01-30 04:45:00|661.85|653.05|660.6|651.8|662.1|653.3|660.4|651.6|178
1675054200000|2023-01-30 04:50:00|660.65|651.85|660.46|651.66|660.75|651.95|659.65|650.85|225
1675054500000|2023-01-30 04:55:00|660.45|651.65|660.43|651.63|660.72|651.92|659.77|650.97|242
1675054800000|2023-01-30 05:00:00|660.47|651.67|659.68|650.88|660.47|651.67|659.46|650.66|231
1675055100000|2023-01-30 05:05:00|659.6|650.8|659.2|650.4|659.87|651.07|658.6|649.8|270
1675055400000|2023-01-30 05:10:00|659.22|650.42|659|650.2|659.98|651.18|659|650.2|242
1675055700000|2023-01-30 05:15:00|658.88|650.08|658.08|649.28|659.28|650.48|657.98|649.18|312
1675056000000|2023-01-30 05:20:00|658.01|649.21|658.3|649.5|658.4|649.6|657.85|649.05|228
1675056300000|2023-01-30 05:25:00|658.29|649.49|658.05|649.25|658.3|649.5|657.53|648.73|225
1675056600000|2023-01-30 05:30:00|657.94|649.14|657.05|648.25|657.95|649.15|657.05|648.25|199
1675056900000|2023-01-30 05:35:00|657|648.2|657.2|648.4|657.28|648.48|656.7|647.9|158
1675057200000|2023-01-30 05:40:00|657.25|648.45|657.65|648.85|658.17|649.37|656.95|648.15|223
1675057500000|2023-01-30 05:45:00|657.67|648.87|657.6|648.8|657.95|649.15|657.53|648.73|230
1675057800000|2023-01-30 05:50:00|657.59|648.79|657.03|648.23|657.81|649.01|657.03|648.23|282
1675058100000|2023-01-30 05:55:00|657|648.2|658.7|649.9|658.77|649.97|656.95|648.15|326
1675058400000|2023-01-30 06:00:00|658.65|649.85|658.3|649.5|658.7|649.9|657.53|648.73|309
1675058700000|2023-01-30 06:05:00|658.21|649.41|658.03|649.23|658.25|649.45|657.4|648.6|262
1675059000000|2023-01-30 06:10:00|657.99|649.19|657.85|649.05|658.07|649.27|657.6|648.8|238
1675059300000|2023-01-30 06:15:00|657.87|649.07|657.2|648.4|657.98|649.18|657.2|648.4|302
1675059600000|2023-01-30 06:20:00|657.21|648.41|657.51|648.71|657.73|648.93|657.15|648.35|215
1675059900000|2023-01-30 06:25:00|657.5|648.7|657.45|648.65|657.69|648.89|657.2|648.4|204
1675060200000|2023-01-30 06:30:00|657.47|648.67|656.52|647.72|657.69|648.89|656.43|647.63|277
1675060500000|2023-01-30 06:35:00|656.5|647.7|656.36|647.56|656.76|647.96|656.2|647.4|288
1675060800000|2023-01-30 06:40:00|656.33|647.53|656.45|647.65|656.85|648.05|655.4|646.6|446
1675061100000|2023-01-30 06:45:00|656.43|647.63|656.68|647.88|656.75|647.95|656.21|647.41|243
1675061400000|2023-01-30 06:50:00|656.7|647.9|656.4|647.6|656.75|647.95|656.29|647.49|54
1675061700000|2023-01-30 06:55:00|656.38|647.58|656|647.2|656.5|647.7|656|647.2|61
1675062000000|2023-01-30 07:00:00|655.98|647.18|656|647.2|656.08|647.28|655|646.2|276
1675062300000|2023-01-30 07:05:00|656.08|647.28|656.25|647.45|656.47|647.67|655.85|647.05|250
1675062600000|2023-01-30 07:10:00|656.28|647.48|655.53|646.73|656.45|647.65|655.46|646.66|226
1675062900000|2023-01-30 07:15:00|655.31|646.51|653.45|644.65|655.67|646.87|652.6|643.8|466
1675063200000|2023-01-30 07:20:00|653.35|644.55|651.74|642.94|653.64|644.84|650.45|641.65|561
1675063500000|2023-01-30 07:25:00|651.73|642.93|651.99|643.19|652.86|644.06|651.05|642.25|466
1675063800000|2023-01-30 07:30:00|652.01|643.21|652.38|643.58|652.49|643.69|651.09|642.29|424
1675064100000|2023-01-30 07:35:00|652.36|643.56|653.55|644.75|653.69|644.89|652.34|643.54|349
1675064400000|2023-01-30 07:40:00|653.5|644.7|652.8|644|653.65|644.85|652.7|643.9|213
1675064700000|2023-01-30 07:45:00|652.85|644.05|652.7|643.9|653.4|644.6|652.7|643.9|134
1675065000000|2023-01-30 07:50:00|652.68|643.88|652.5|643.7|652.9|644.1|652.4|643.6|124
1675065300000|2023-01-30 07:55:00|652.55|643.75|652.1|643.3|652.65|643.85|651.9|643.1|155
1675065600000|2023-01-30 08:00:00|652.05|643.25|652.23|643.43|652.55|643.75|651.1|642.3|270
1675065900000|2023-01-30 08:05:00|652.24|643.44|654.4|645.6|654.51|645.71|651.93|643.13|451
1675066200000|2023-01-30 08:10:00|654.38|645.58|654.5|645.7|654.55|645.75|653.65|644.85|364
1675066500000|2023-01-30 08:15:00|654.52|645.72|652.7|643.9|654.6|645.8|652.55|643.75|259
1675066800000|2023-01-30 08:20:00|652.68|643.88|651.5|642.7|652.92|644.12|651.1|642.3|254
1675067100000|2023-01-30 08:25:00|651.47|642.67|648.85|640.05|651.47|642.67|648.42|639.62|497
1675067400000|2023-01-30 08:30:00|648.8|640|649.03|640.23|649.77|640.97|647.25|638.45|569
1675067700000|2023-01-30 08:35:00|649|640.2|650.14|641.34|650.9|642.1|648.95|640.15|378
1675068000000|2023-01-30 08:40:00|650.13|641.33|650.11|641.31|650.6|641.8|649.87|641.07|374
1675068300000|2023-01-30 08:45:00|650.09|641.29|650.58|641.78|650.95|642.15|650.09|641.29|396
1675068600000|2023-01-30 08:50:00|650.54|641.74|648.7|639.9|650.58|641.78|648.34|639.54|514
1675068900000|2023-01-30 08:55:00|648.75|639.95|648.61|639.81|648.8|640|648.1|639.3|470
1675069200000|2023-01-30 09:00:00|648.6|639.8|642.45|633.65|648.88|640.08|642.4|633.6|710
1675069500000|2023-01-30 09:05:00|642.4|633.6|637.95|629.15|644.95|636.15|637.55|628.75|943
1675069800000|2023-01-30 09:10:00|638.05|629.25|635.2|626.4|640.06|631.26|635.14|626.34|850
1675070100000|2023-01-30 09:15:00|635.15|626.35|635.55|626.75|636.4|627.6|631.09|622.29|919
1675070400000|2023-01-30 09:20:00|635.5|626.7|635.35|626.55|636.8|628|634.48|625.68|685
1675070700000|2023-01-30 09:25:00|635.3|626.5|634.55|625.75|635.3|626.5|632.4|623.6|690
1675071000000|2023-01-30 09:30:00|634.57|625.77|635.1|626.3|635.5|626.7|633.25|624.45|543
1675071300000|2023-01-30 09:35:00|635.05|626.25|632.3|623.5|635.07|626.27|631.15|622.35|559
1675071600000|2023-01-30 09:40:00|632.25|623.45|631.5|622.7|632.62|623.82|629.82|621.02|585
1675071900000|2023-01-30 09:45:00|631.47|622.67|631.28|622.48|632.13|623.33|630.79|621.99|440
1675072200000|2023-01-30 09:50:00|631.3|622.5|630.25|621.45|631.7|622.9|628.52|619.72|519
1675072500000|2023-01-30 09:55:00|630.2|621.4|630.8|622|631.27|622.47|626.72|617.92|766
1675072800000|2023-01-30 10:00:00|630.78|621.98|629.55|620.75|630.79|621.99|626.55|617.75|641
1675073100000|2023-01-30 10:05:00|629.61|620.81|632.69|623.89|632.72|623.92|629.47|620.67|616
1675073400000|2023-01-30 10:10:00|632.74|623.94|633.65|624.85|633.89|625.09|632.1|623.3|521
1675073700000|2023-01-30 10:15:00|633.7|624.9|633.8|625|634|625.2|632.62|623.82|366
1675074000000|2023-01-30 10:20:00|633.7|624.9|634.85|626.05|634.85|626.05|632.95|624.15|315
1675074300000|2023-01-30 10:25:00|634.9|626.1|634.88|626.08|635.42|626.62|633.87|625.07|377
1675074600000|2023-01-30 10:30:00|634.82|626.02|634.8|626|635.47|626.67|634.65|625.85|404
1675074900000|2023-01-30 10:35:00|634.86|626.06|634.85|626.05|636.75|627.95|634.08|625.28|430
1675075200000|2023-01-30 10:40:00|634.84|626.04|634.55|625.75|635.68|626.88|634.33|625.53|227
1675075500000|2023-01-30 10:45:00|634.53|625.73|633.7|624.9|635.1|626.3|633.5|624.7|288
1675075800000|2023-01-30 10:50:00|633.65|624.85|633.22|624.42|633.65|624.85|632.1|623.3|416
1675076100000|2023-01-30 10:55:00|633.2|624.4|633.4|624.6|633.6|624.8|632.8|624|322
1675076400000|2023-01-30 11:00:00|633.35|624.55|633.85|625.05|633.85|625.05|632.2|623.4|272
1675076700000|2023-01-30 11:05:00|633.75|624.95|634.18|625.38|634.18|625.38|633.3|624.5|427
1675077000000|2023-01-30 11:10:00|634.1|625.3|633.25|624.45|634.25|625.45|632.81|624.01|331
1675077300000|2023-01-30 11:15:00|633.3|624.5|633.2|624.4|633.8|625|632.9|624.1|216
1675077600000|2023-01-30 11:20:00|633.15|624.35|632.89|624.09|633.2|624.4|632.1|623.3|186
1675077900000|2023-01-30 11:25:00|632.84|624.04|633.46|624.66|633.54|624.74|632.45|623.65|130
1675078200000|2023-01-30 11:30:00|633.4|624.6|632.7|623.9|633.61|624.81|632.59|623.79|236
1675078500000|2023-01-30 11:35:00|632.72|623.92|632|623.2|632.76|623.96|631.93|623.13|243
1675078800000|2023-01-30 11:40:00|631.95|623.15|634.18|625.38|634.25|625.45|630.45|621.65|666
1675079100000|2023-01-30 11:45:00|634.11|625.31|633.35|624.55|634.66|625.86|633.05|624.25|610
1675079400000|2023-01-30 11:50:00|633.34|624.54|631.5|622.7|633.35|624.55|631.5|622.7|618
1675079700000|2023-01-30 11:55:00|631.55|622.75|631.31|622.51|632.3|623.5|630.8|622|581
1675080000000|2023-01-30 12:00:00|631.36|622.56|633.29|624.49|633.7|624.9|629.85|621.05|757
1675080300000|2023-01-30 12:05:00|633.38|624.58|631.95|623.15|633.74|624.94|631.89|623.09|497
1675080600000|2023-01-30 12:10:00|631.98|623.18|632.65|623.85|633.06|624.26|631.95|623.15|385
1675080900000|2023-01-30 12:15:00|632.61|623.81|632.89|624.09|632.95|624.15|631.5|622.7|465
1675081200000|2023-01-30 12:20:00|632.95|624.15|631.65|622.85|632.95|624.15|631.65|622.85|409
1675081500000|2023-01-30 12:25:00|631.57|622.77|631.65|622.85|631.87|623.07|630.25|621.45|435
1675081800000|2023-01-30 12:30:00|631.55|622.75|631.07|622.27|631.78|622.98|630.35|621.55|495
1675082100000|2023-01-30 12:35:00|631.04|622.24|629.45|620.65|631.23|622.43|629.35|620.55|636
1675082400000|2023-01-30 12:40:00|629.5|620.7|629.29|620.49|629.82|621.02|628.1|619.3|533
1675082700000|2023-01-30 12:45:00|629.24|620.44|630.56|621.76|630.71|621.91|629.05|620.25|436
1675083000000|2023-01-30 12:50:00|630.55|621.75|629.66|620.86|630.56|621.76|629.55|620.75|435
1675083300000|2023-01-30 12:55:00|629.65|620.85|630.25|621.45|630.55|621.75|629.6|620.8|398
1675083600000|2023-01-30 13:00:00|630.23|621.43|630.77|621.97|630.84|622.04|629.45|620.65|413
1675083900000|2023-01-30 13:05:00|630.75|621.95|632.25|623.45|632.35|623.55|629.91|621.11|589
1675084200000|2023-01-30 13:10:00|632.35|623.55|632.82|624.02|633.02|624.22|631.63|622.83|478
1675084500000|2023-01-30 13:15:00|632.84|624.04|632.6|623.8|633.2|624.4|632.17|623.37|278
1675084800000|2023-01-30 13:20:00|632.65|623.85|632.05|623.25|632.75|623.95|631.91|623.11|169
1675085100000|2023-01-30 13:25:00|632.02|623.22|632.96|624.16|633.11|624.31|631.89|623.09|173
1675085400000|2023-01-30 13:30:00|632.91|624.11|631.7|622.9|632.91|624.11|631.33|622.53|282
1675085700000|2023-01-30 13:35:00|631.65|622.85|630.62|621.82|631.8|623|630.62|621.82|259
1675086000000|2023-01-30 13:40:00|630.55|621.75|631|622.2|631.05|622.25|629.74|620.94|266
1675086300000|2023-01-30 13:45:00|630.9|622.1|630.3|621.5|631.2|622.4|629.65|620.85|256
1675086600000|2023-01-30 13:50:00|630.35|621.55|629.82|621.02|630.88|622.08|629.76|620.96|206
1675086900000|2023-01-30 13:55:00|629.76|620.96|629.1|620.3|630.4|621.6|628.7|619.9|359
1675087200000|2023-01-30 14:00:00|629|620.2|629.09|620.29|629.1|620.3|627.94|619.14|376
1675087500000|2023-01-30 14:05:00|629.1|620.3|631.02|622.22|631.2|622.4|629.04|620.24|338
1675087800000|2023-01-30 14:10:00|631.03|622.23|633.21|624.41|633.25|624.45|630.7|621.9|558
1675088100000|2023-01-30 14:15:00|633.22|624.42|633|624.2|633.22|624.42|632.27|623.47|424
1675088400000|2023-01-30 14:20:00|633.05|624.25|633.32|624.52|633.9|625.1|632.72|623.92|336
1675088700000|2023-01-30 14:25:00|633.3|624.5|633.2|624.4|634.38|625.58|632.99|624.19|441
1675089000000|2023-01-30 14:30:00|633.17|624.37|631.9|623.1|634.1|625.3|631.7|622.9|662
1675089300000|2023-01-30 14:35:00|631.95|623.15|632.95|624.15|633.05|624.25|631.25|622.45|424
1675089600000|2023-01-30 14:40:00|632.93|624.13|633.65|624.85|633.95|625.15|632.1|623.3|380
1675089900000|2023-01-30 14:45:00|633.75|624.95|635.63|626.83|635.73|626.93|633.75|624.95|584
1675090200000|2023-01-30 14:50:00|635.65|626.85|636|627.2|637.2|628.4|635.19|626.39|514
1675090500000|2023-01-30 14:55:00|635.95|627.15|637.38|628.58|637.5|628.7|635.3|626.5|489
1675090800000|2023-01-30 15:00:00|637.39|628.59|636.68|627.88|637.64|628.84|636.05|627.25|575
1675091100000|2023-01-30 15:05:00|636.65|627.85|636.05|627.25|636.65|627.85|635.58|626.78|460
1675091400000|2023-01-30 15:10:00|636.02|627.22|635.3|626.5|636.2|627.4|635|626.2|398
1675091700000|2023-01-30 15:15:00|635.31|626.51|634.38|625.58|635.36|626.56|633.75|624.95|248
1675092000000|2023-01-30 15:20:00|634.35|625.55|633.6|624.8|634.87|626.07|633.5|624.7|279
1675092300000|2023-01-30 15:25:00|633.5|624.7|633.24|624.44|633.55|624.75|632.45|623.65|256
1675092600000|2023-01-30 15:30:00|633.15|624.35|631.78|622.98|633.2|624.4|631.49|622.69|430
1675092900000|2023-01-30 15:35:00|631.8|623|630.2|621.4|632.53|623.73|630.15|621.35|496
1675093200000|2023-01-30 15:40:00|630.25|621.45|630.59|621.79|631.15|622.35|628.2|619.4|573
1675093500000|2023-01-30 15:45:00|630.6|621.8|631.81|623.01|631.81|623.01|629.94|621.14|520
1675093800000|2023-01-30 15:50:00|631.75|622.95|631.84|623.04|632.4|623.6|631.57|622.77|394
1675094100000|2023-01-30 15:55:00|631.81|623.01|632.75|623.95|632.9|624.1|631.74|622.94|399
1675094400000|2023-01-30 16:00:00|632.8|624|631.28|622.48|632.8|624|631.23|622.43|293
1675094700000|2023-01-30 16:05:00|631.29|622.49|632.75|623.95|632.75|623.95|631.28|622.48|364
1675095000000|2023-01-30 16:10:00|632.69|623.89|634.17|625.37|634.95|626.15|632.69|623.89|432
1675095300000|2023-01-30 16:15:00|634.2|625.4|634.3|625.5|635.6|626.8|634|625.2|398
1675095600000|2023-01-30 16:20:00|634.2|625.4|633.58|624.78|634.87|626.07|632.79|623.99|398
1675095900000|2023-01-30 16:25:00|633.6|624.8|633.3|624.5|633.8|625|631.62|622.82|434
1675096200000|2023-01-30 16:30:00|633.35|624.55|632.9|624.1|633.87|625.07|632.5|623.7|234
1675096500000|2023-01-30 16:35:00|632.85|624.05|632.75|623.95|633.25|624.45|632.24|623.44|204
1675096800000|2023-01-30 16:40:00|632.7|623.9|632.1|623.3|633.13|624.33|632.1|623.3|282
1675097100000|2023-01-30 16:45:00|632.22|623.42|632.6|623.8|633.75|624.95|632.15|623.35|318
1675097400000|2023-01-30 16:50:00|632.53|623.73|632.3|623.5|633.48|624.68|632.3|623.5|287
1675097700000|2023-01-30 16:55:00|632.25|623.45|633.56|624.76|633.87|625.07|631.82|623.02|310
1675098000000|2023-01-30 17:00:00|633.65|624.85|632.65|623.85|633.65|624.85|632.6|623.8|323
1675098300000|2023-01-30 17:05:00|632.71|623.91|634.1|625.3|634.15|625.35|632.59|623.79|349
1675098600000|2023-01-30 17:10:00|634.15|625.35|635.14|626.34|635.21|626.41|633.8|625|424
1675098900000|2023-01-30 17:15:00|635.15|626.35|635.12|626.32|638.27|629.47|634.64|625.84|771
1675099200000|2023-01-30 17:20:00|635.1|626.3|634.5|625.7|635.95|627.15|632.93|624.13|647
1675099500000|2023-01-30 17:25:00|634.55|625.75|634.15|625.35|634.6|625.8|632.74|623.94|582
1675099800000|2023-01-30 17:30:00|634.04|625.24|632.05|623.25|634.1|625.3|631.84|623.04|433
1675100100000|2023-01-30 17:35:00|632.1|623.3|633.35|624.55|633.74|624.94|631.75|622.95|421
1675100400000|2023-01-30 17:40:00|633.3|624.5|633.15|624.35|634|625.2|632.77|623.97|414
1675100700000|2023-01-30 17:45:00|633.17|624.37|632.05|623.25|633.31|624.51|631.9|623.1|415
1675101000000|2023-01-30 17:50:00|632.01|623.21|631.25|622.45|632.35|623.55|631.2|622.4|261
1675101300000|2023-01-30 17:55:00|631.23|622.43|631.17|622.37|631.68|622.88|630.65|621.85|335
1675101600000|2023-01-30 18:00:00|631.15|622.35|629.3|620.5|631.15|622.35|629.15|620.35|503
1675101900000|2023-01-30 18:05:00|629.25|620.45|630.05|621.25|630.1|621.3|628.92|620.12|478
1675102200000|2023-01-30 18:10:00|630.07|621.27|631.3|622.5|631.35|622.55|630.07|621.27|517
1675102500000|2023-01-30 18:15:00|631.31|622.51|632.1|623.3|632.89|624.09|630.63|621.83|589
1675102800000|2023-01-30 18:20:00|632.07|623.27|632.24|623.44|632.45|623.65|631.6|622.8|380
1675103100000|2023-01-30 18:25:00|632.09|623.29|631.45|622.65|632.09|623.29|631.1|622.3|232
1675103400000|2023-01-30 18:30:00|631.48|622.68|631.65|622.85|632|623.2|630.58|621.78|376
1675103700000|2023-01-30 18:35:00|631.67|622.87|631.9|623.1|632.02|623.22|631.48|622.68|98
1675104000000|2023-01-30 18:40:00|631.8|623|630.6|621.8|631.8|623|629.65|620.85|168
1675104300000|2023-01-30 18:45:00|630.55|621.75|631.3|622.5|631.4|622.6|629.97|621.17|278
1675104600000|2023-01-30 18:50:00|631.27|622.47|631.57|622.77|631.57|622.77|630.49|621.69|174
1675104900000|2023-01-30 18:55:00|631.55|622.75|631.25|622.45|631.56|622.76|630.35|621.55|231
1675105200000|2023-01-30 19:00:00|631.2|622.4|630|621.2|631.25|622.45|629.1|620.3|277
1675105500000|2023-01-30 19:05:00|629.95|621.15|615.65|606.85|629.95|621.15|615.65|606.85|600
1675105800000|2023-01-30 19:10:00|615.75|606.95|613.62|604.82|615.75|606.95|606.47|597.67|1052
1675106100000|2023-01-30 19:15:00|613.65|604.85|618.05|609.25|618.42|609.62|611.9|603.1|994
1675106400000|2023-01-30 19:20:00|618.07|609.27|618.16|609.36|618.63|609.83|615.96|607.16|879
1675106700000|2023-01-30 19:25:00|618.15|609.35|620.2|611.4|622.28|613.48|617.6|608.8|723
1675107000000|2023-01-30 19:30:00|620.25|611.45|618.8|610|621.4|612.6|618.7|609.9|545
1675107300000|2023-01-30 19:35:00|618.7|609.9|617|608.2|618.73|609.93|616.04|607.24|711
1675107600000|2023-01-30 19:40:00|616.97|608.17|616.3|607.5|617.75|608.95|615.25|606.45|690
1675107900000|2023-01-30 19:45:00|616.28|607.48|617.1|608.3|617.55|608.75|615.4|606.6|507
1675108200000|2023-01-30 19:50:00|617.07|608.27|618.5|609.7|619.2|610.4|616.84|608.04|385
1675108500000|2023-01-30 19:55:00|618.55|609.75|618.51|609.71|619|610.2|617.29|608.49|522
1675108800000|2023-01-30 20:00:00|618.48|609.68|618.45|609.65|618.6|609.8|617.01|608.21|436
1675109100000|2023-01-30 20:05:00|618.43|609.63|617.88|609.08|619.3|610.5|617.7|608.9|535
1675109400000|2023-01-30 20:10:00|617.9|609.1|617.38|608.58|618.46|609.66|617.15|608.35|447
1675109700000|2023-01-30 20:15:00|617.39|608.59|616.48|607.68|617.5|608.7|616.05|607.25|349
1675110000000|2023-01-30 20:20:00|616.5|607.7|613.9|605.1|616.5|607.7|610.49|601.69|675
1675110300000|2023-01-30 20:25:00|613.92|605.12|614.53|605.73|615.05|606.25|613.64|604.84|626
1675110600000|2023-01-30 20:30:00|614.55|605.75|616.65|607.85|617.03|608.23|614.5|605.7|564
1675110900000|2023-01-30 20:35:00|616.63|607.83|617.8|609|618.6|609.8|616.6|607.8|423
1675111200000|2023-01-30 20:40:00|617.77|608.97|618.08|609.28|618.32|609.52|617.08|608.28|351
1675111500000|2023-01-30 20:45:00|618.1|609.3|616.36|607.56|618.1|609.3|615.84|607.04|429
1675111800000|2023-01-30 20:50:00|616.32|607.52|617.4|608.6|618.05|609.25|615.98|607.18|485
1675112100000|2023-01-30 20:55:00|617.43|608.63|617.55|608.75|617.95|609.15|616.9|608.1|331
1675112400000|2023-01-30 21:00:00|617.57|608.77|618.95|610.15|619.15|610.35|617.08|608.28|340
1675112700000|2023-01-30 21:05:00|619|610.2|619.48|610.68|619.6|610.8|618.45|609.65|296
1675113000000|2023-01-30 21:10:00|619.45|610.65|619.1|610.3|619.95|611.15|618.35|609.55|354
1675113300000|2023-01-30 21:15:00|619|610.2|620.26|611.46|620.34|611.54|618.45|609.65|362
1675113600000|2023-01-30 21:20:00|620.27|611.47|619.89|611.09|620.7|611.9|619.45|610.65|410
1675113900000|2023-01-30 21:25:00|619.84|611.04|619.25|610.45|620.2|611.4|619.18|610.38|384
1675114200000|2023-01-30 21:30:00|619.2|610.4|619.21|610.41|619.83|611.03|619.03|610.23|245
1675114500000|2023-01-30 21:35:00|619.22|610.42|619.51|610.71|620.3|611.5|619.18|610.38|245
1675114800000|2023-01-30 21:40:00|619.48|610.68|618.8|610|619.6|610.8|618.4|609.6|329
1675115100000|2023-01-30 21:45:00|618.84|610.04|618.51|609.71|619.27|610.47|617.4|608.6|367
1675115400000|2023-01-30 21:50:00|618.53|609.73|618.37|609.57|619|610.2|617.93|609.13|171
1675115700000|2023-01-30 21:55:00|618.44|609.64|618.51|609.71|619.2|610.4|618.3|609.5|189
1675116000000|2023-01-30 22:00:00|618.52|609.72|617.96|609.16|618.97|610.17|617.93|609.13|252
1675116300000|2023-01-30 22:05:00|617.92|609.12|617.36|608.56|618.33|609.53|617.14|608.34|250
1675116600000|2023-01-30 22:10:00|617.34|608.54|619.26|610.46|619.26|610.46|616.87|608.07|271
1675116900000|2023-01-30 22:15:00|619.25|610.45|619.22|610.42|619.99|611.19|618.28|609.48|244
1675117200000|2023-01-30 22:20:00|619.17|610.37|619.41|610.61|620.11|611.31|619.11|610.31|372
1675117500000|2023-01-30 22:25:00|619.4|610.6|619.24|610.44|619.74|610.94|618.57|609.77|339
1675117800000|2023-01-30 22:30:00|619.26|610.46|618.34|609.54|619.78|610.98|617.94|609.14|285
1675118100000|2023-01-30 22:35:00|618.32|609.52|618|609.2|619.08|610.28|617.94|609.14|324
1675118400000|2023-01-30 22:40:00|617.99|609.19|620.73|611.93|620.73|611.93|615.38|606.58|604
1675118700000|2023-01-30 22:45:00|620.7|611.9|621.64|612.84|621.88|613.08|620.28|611.48|441
1675119000000|2023-01-30 22:50:00|621.65|612.85|620.64|611.84|621.68|612.88|620.36|611.56|405
1675119300000|2023-01-30 22:55:00|620.62|611.82|622.11|613.31|622.31|613.51|620.62|611.82|270
1675119600000|2023-01-30 23:00:00|622.1|613.3|621.48|612.68|622.9|614.1|620.93|612.13|334
1675119900000|2023-01-30 23:05:00|621.43|612.63|620.85|612.05|622.87|614.07|620.5|611.7|319
1675120200000|2023-01-30 23:10:00|620.8|612|620.75|611.95|621.65|612.85|620|611.2|218
1675120500000|2023-01-30 23:15:00|620.7|611.9|622.4|613.6|622.6|613.8|620.33|611.53|306
1675120800000|2023-01-30 23:20:00|622.35|613.55|621.97|613.17|622.85|614.05|621.9|613.1|407
1675121100000|2023-01-30 23:25:00|622.02|613.22|623.3|614.5|623.3|614.5|621.57|612.77|323
1675121400000|2023-01-30 23:30:00|623.25|614.45|623.62|614.82|623.67|614.87|622|613.2|394
1675121700000|2023-01-30 23:35:00|623.61|614.81|623.15|614.35|623.9|615.1|622.15|613.35|420
1675122000000|2023-01-30 23:40:00|623.1|614.3|623.45|614.65|623.6|614.8|622.95|614.15|142
1675122300000|2023-01-30 23:45:00|623.4|614.6|622.8|614|623.55|614.75|622.55|613.75|217
1675122600000|2023-01-30 23:50:00|622.78|613.98|623.31|614.51|623.7|614.9|622.75|613.95|339
1675122900000|2023-01-30 23:55:00|623.35|614.55|623.4|614.6|623.56|614.76|622.4|613.6|351
1675123200000|2023-01-31 00:00:00|623.45|614.65|623|614.2|623.85|615.05|622.41|613.61|401
1675123500000|2023-01-31 00:05:00|622.97|614.17|621.98|613.18|623.55|614.75|621.5|612.7|419
1675123800000|2023-01-31 00:10:00|621.93|613.13|620.03|611.23|621.93|613.13|618.8|610|576
1675124100000|2023-01-31 00:15:00|620.08|611.28|622.15|613.35|622.22|613.42|619.93|611.13|428
1675124400000|2023-01-31 00:20:00|622.16|613.36|622.4|613.6|623.67|614.87|622.08|613.28|438
1675124700000|2023-01-31 00:25:00|622.38|613.58|621.87|613.07|622.58|613.78|621.55|612.75|327
1675125000000|2023-01-31 00:30:00|621.85|613.05|621.1|612.3|621.87|613.07|620.51|611.71|405
1675125300000|2023-01-31 00:35:00|621.14|612.34|620.83|612.03|621.16|612.36|619.7|610.9|465
1675125600000|2023-01-31 00:40:00|620.85|612.05|621.75|612.95|621.9|613.1|620.53|611.73|232
1675125900000|2023-01-31 00:45:00|621.7|612.9|624.8|616|624.92|616.12|621.7|612.9|227
1675126200000|2023-01-31 00:50:00|624.85|616.05|624.5|615.7|626.58|617.78|624.24|615.44|430
1675126500000|2023-01-31 00:55:00|624.58|615.78|625.26|616.46|625.5|616.7|624.57|615.77|176
1675126800000|2023-01-31 01:00:00|625.21|616.41|624.26|615.46|625.66|616.86|623.9|615.1|400
1675127100000|2023-01-31 01:05:00|624.27|615.47|623.72|614.92|624.3|615.5|622.95|614.15|440
1675127400000|2023-01-31 01:10:00|623.71|614.91|623.45|614.65|624.3|615.5|623|614.2|426
1675127700000|2023-01-31 01:15:00|623.4|614.6|623.55|614.75|623.6|614.8|623.15|614.35|323
1675128000000|2023-01-31 01:20:00|623.47|614.67|624.57|615.77|624.72|615.92|623.47|614.67|409
1675128300000|2023-01-31 01:25:00|624.53|615.73|624.25|615.45|624.99|616.19|623.15|614.35|363
1675128600000|2023-01-31 01:30:00|624.3|615.5|623.1|614.3|624.3|615.5|622.23|613.43|488
1675128900000|2023-01-31 01:35:00|623.08|614.28|625.3|616.5|625.65|616.85|622.25|613.45|369
1675129200000|2023-01-31 01:40:00|625.34|616.54|627.95|619.15|628.05|619.25|625.28|616.48|494
1675129500000|2023-01-31 01:45:00|628.01|619.21|626.6|617.8|628.08|619.28|626.46|617.66|323
1675129800000|2023-01-31 01:50:00|626.65|617.85|626.31|617.51|627.3|618.5|626.03|617.23|339
1675130100000|2023-01-31 01:55:00|626.25|617.45|626.01|617.21|626.8|618|625.75|616.95|146
1675130400000|2023-01-31 02:00:00|626.02|617.22|626.1|617.3|626.73|617.93|625.64|616.84|268
1675130700000|2023-01-31 02:05:00|626.05|617.25|627.97|619.17|630.34|621.54|625.9|617.1|616
1675131000000|2023-01-31 02:10:00|627.8|619|628.97|620.17|628.98|620.18|627.75|618.95|589
1675131300000|2023-01-31 02:15:00|628.96|620.16|628.36|619.56|628.99|620.19|627.56|618.76|530
1675131600000|2023-01-31 02:20:00|628.34|619.54|627.63|618.83|628.97|620.17|627.63|618.83|292
1675131900000|2023-01-31 02:25:00|627.58|618.78|628.31|619.51|628.85|620.05|627.5|618.7|295
1675132200000|2023-01-31 02:30:00|628.35|619.55|627.9|619.1|628.65|619.85|627.39|618.59|342
1675132500000|2023-01-31 02:35:00|627.93|619.13|627.45|618.65|628.16|619.36|627.4|618.6|296
1675132800000|2023-01-31 02:40:00|627.43|618.63|628.52|619.72|629.15|620.35|627.43|618.63|350
1675133100000|2023-01-31 02:45:00|628.53|619.73|627.67|618.87|628.88|620.08|627.4|618.6|349
1675133400000|2023-01-31 02:50:00|627.66|618.86|627.31|618.51|628.21|619.41|627.04|618.24|241
1675133700000|2023-01-31 02:55:00|627.3|618.5|626.65|617.85|627.52|618.72|626.6|617.8|265
1675134000000|2023-01-31 03:00:00|626.7|617.9|627.3|618.5|627.7|618.9|626.45|617.65|190
1675134300000|2023-01-31 03:05:00|627.4|618.6|627.01|618.21|627.58|618.78|626.85|618.05|148
1675134600000|2023-01-31 03:10:00|627.05|618.25|626.13|617.33|627.1|618.3|626.02|617.22|175
1675134900000|2023-01-31 03:15:00|626.12|617.32|625.72|616.92|626.12|617.32|625.43|616.63|259
1675135200000|2023-01-31 03:20:00|625.77|616.97|625.48|616.68|626.2|617.4|625.48|616.68|155
1675135500000|2023-01-31 03:25:00|625.49|616.69|626.5|617.7|626.6|617.8|625.47|616.67|149
1675135800000|2023-01-31 03:30:00|626.48|617.68|626.16|617.36|626.48|617.68|625.7|616.9|117
1675136100000|2023-01-31 03:35:00|626.17|617.37|625.62|616.82|626.47|617.67|625.55|616.75|163
1675136400000|2023-01-31 03:40:00|625.67|616.87|626|617.2|626.73|617.93|625.64|616.84|192
1675136700000|2023-01-31 03:45:00|625.9|617.1|625.95|617.15|626.32|617.52|625.7|616.9|171
1675137000000|2023-01-31 03:50:00|626.1|617.3|625.9|617.1|626.16|617.36|625.15|616.35|309
1675137300000|2023-01-31 03:55:00|625.97|617.17|626.2|617.4|626.34|617.54|625.5|616.7|242
1675137600000|2023-01-31 04:00:00|626.25|617.45|626.7|617.9|626.73|617.93|626.15|617.35|162
1675137900000|2023-01-31 04:05:00|626.65|617.85|625.95|617.15|626.7|617.9|625.8|617|253
1675138200000|2023-01-31 04:10:00|625.97|617.17|625.4|616.6|626.3|617.5|625.4|616.6|286
1675138500000|2023-01-31 04:15:00|625.43|616.63|626.05|617.25|626.45|617.65|625.4|616.6|170
1675138800000|2023-01-31 04:20:00|626|617.2|626.1|617.3|626.23|617.43|625.7|616.9|170
1675139100000|2023-01-31 04:25:00|626.05|617.25|626.35|617.55|626.6|617.8|625.85|617.05|203
1675139400000|2023-01-31 04:30:00|626.36|617.56|627.1|618.3|627.1|618.3|626.28|617.48|248
1675139700000|2023-01-31 04:35:00|627|618.2|626.6|617.8|627.4|618.6|626.45|617.65|199
1675140000000|2023-01-31 04:40:00|626.58|617.78|626.08|617.28|626.58|617.78|626.05|617.25|123
1675140300000|2023-01-31 04:45:00|626.13|617.33|625.85|617.05|627.05|618.25|625.7|616.9|269
1675140600000|2023-01-31 04:50:00|625.8|617|625.6|616.8|626.3|617.5|625.35|616.55|235
1675140900000|2023-01-31 04:55:00|625.55|616.75|626.5|617.7|626.7|617.9|625.55|616.75|190
1675141200000|2023-01-31 05:00:00|626.53|617.73|626.3|617.5|626.98|618.18|626.05|617.25|145
1675141500000|2023-01-31 05:05:00|626.27|617.47|625.7|616.9|626.27|617.47|625.5|616.7|87
1675141800000|2023-01-31 05:10:00|625.73|616.93|626.5|617.7|626.67|617.87|625.73|616.93|66
1675142100000|2023-01-31 05:15:00|626.51|617.71|626.1|617.3|626.8|618|625.96|617.16|157
1675142400000|2023-01-31 05:20:00|626.08|617.28|626|617.2|626.57|617.77|626|617.2|90
1675142700000|2023-01-31 05:25:00|626.05|617.25|626.47|617.67|626.6|617.8|626.05|617.25|51
1675143000000|2023-01-31 05:30:00|626.42|617.62|626.1|617.3|626.6|617.8|626.07|617.27|101
1675143300000|2023-01-31 05:35:00|626.11|617.31|624.57|615.77|626.17|617.37|624.05|615.25|307
1675143600000|2023-01-31 05:40:00|624.58|615.78|623.65|614.85|624.6|615.8|623.55|614.75|278
1675143900000|2023-01-31 05:45:00|623.6|614.8|623.11|614.31|624.1|615.3|623.05|614.25|240
1675144200000|2023-01-31 05:50:00|623.05|614.25|623.52|614.72|623.9|615.1|622.5|613.7|270
1675144500000|2023-01-31 05:55:00|623.53|614.73|620.95|612.15|623.6|614.8|620.92|612.12|482
1675144800000|2023-01-31 06:00:00|621|612.2|621.23|612.43|622.4|613.6|620.55|611.75|433
1675145100000|2023-01-31 06:05:00|621.2|612.4|621.6|612.8|622.5|613.7|621.2|612.4|224
1675145400000|2023-01-31 06:10:00|621.62|612.82|621.15|612.35|621.9|613.1|620.7|611.9|188
1675145700000|2023-01-31 06:15:00|621.25|612.45|623|614.2|623.1|614.3|621.04|612.24|155
1675146000000|2023-01-31 06:20:00|622.9|614.1|622.85|614.05|623.5|614.7|622.7|613.9|114
1675146300000|2023-01-31 06:25:00|622.9|614.1|623.46|614.66|623.8|615|622.65|613.85|132
1675146600000|2023-01-31 06:30:00|623.5|614.7|623.3|614.5|623.85|615.05|622.4|613.6|235
1675146900000|2023-01-31 06:35:00|623.25|614.45|623.9|615.1|624|615.2|622.95|614.15|178
1675147200000|2023-01-31 06:40:00|623.95|615.15|624.89|616.09|625.95|617.15|623.82|615.02|251
1675147500000|2023-01-31 06:45:00|624.88|616.08|624.83|616.03|625.5|616.7|624.79|615.99|170
1675147800000|2023-01-31 06:50:00|624.85|616.05|624.53|615.73|625.05|616.25|624.15|615.35|215
1675148100000|2023-01-31 06:55:00|624.52|615.72|623.63|614.83|624.52|615.72|623.35|614.55|212
1675148400000|2023-01-31 07:00:00|623.65|614.85|624.2|615.4|624.55|615.75|623.14|614.34|223
1675148700000|2023-01-31 07:05:00|624.15|615.35|625.3|616.5|626.3|617.5|624.15|615.35|430
1675149000000|2023-01-31 07:10:00|625.28|616.48|625.6|616.8|626.25|617.45|625|616.2|235
1675149300000|2023-01-31 07:15:00|625.59|616.79|624.85|616.05|626.07|617.27|624.66|615.86|256
1675149600000|2023-01-31 07:20:00|624.86|616.06|624.6|615.8|625.1|616.3|624.45|615.65|197
1675149900000|2023-01-31 07:25:00|624.58|615.78|625.28|616.48|625.7|616.9|624.4|615.6|188
1675150200000|2023-01-31 07:30:00|625.25|616.45|625.8|617|625.9|617.1|625.25|616.45|186
1675150500000|2023-01-31 07:35:00|625.83|617.03|626.3|617.5|626.7|617.9|625.75|616.95|304
1675150800000|2023-01-31 07:40:00|626.35|617.55|626.9|618.1|627|618.2|626.3|617.5|198
1675151100000|2023-01-31 07:45:00|626.95|618.15|629.1|620.3|629.25|620.45|626.63|617.83|524
1675151400000|2023-01-31 07:50:00|629.09|620.29|629.86|621.06|630.55|621.75|628.77|619.97|549
1675151700000|2023-01-31 07:55:00|629.85|621.05|630|621.2|631.18|622.38|628.9|620.1|478
1675152000000|2023-01-31 08:00:00|629.95|621.15|629.28|620.48|631.39|622.59|629|620.2|596
1675152300000|2023-01-31 08:05:00|629.23|620.43|628.55|619.75|629.7|620.9|628.5|619.7|340
1675152600000|2023-01-31 08:10:00|628.6|619.8|627.95|619.15|629.02|620.22|627.7|618.9|204
1675152900000|2023-01-31 08:15:00|627.96|619.16|628.19|619.39|629.15|620.35|627.35|618.55|279
1675153200000|2023-01-31 08:20:00|628.24|619.44|628.15|619.35|628.9|620.1|628.15|619.35|299
1675153500000|2023-01-31 08:25:00|628.16|619.36|628.02|619.22|628.8|620|627.67|618.87|243
1675153800000|2023-01-31 08:30:00|628.03|619.23|627.9|619.1|628.03|619.23|627.25|618.45|276
1675154100000|2023-01-31 08:35:00|627.82|619.02|626.78|617.98|627.9|619.1|626.75|617.95|136
1675154400000|2023-01-31 08:40:00|626.8|618|626.09|617.29|627.28|618.48|626.09|617.29|319
1675154700000|2023-01-31 08:45:00|626.15|617.35|625.21|616.41|626.75|617.95|624.62|615.82|304
1675155000000|2023-01-31 08:50:00|625.2|616.4|625.32|616.52|625.5|616.7|624.2|615.4|314
1675155300000|2023-01-31 08:55:00|625.35|616.55|626.75|617.95|626.8|618|624.8|616|272
1675155600000|2023-01-31 09:00:00|626.8|618|627.65|618.85|627.8|619|626.5|617.7|254
1675155900000|2023-01-31 09:05:00|627.64|618.84|628.42|619.62|628.5|619.7|627.2|618.4|232
1675156200000|2023-01-31 09:10:00|628.45|619.65|627.85|619.05|628.45|619.65|627.2|618.4|326
1675156500000|2023-01-31 09:15:00|627.84|619.04|626.9|618.1|628.55|619.75|626.5|617.7|406
1675156800000|2023-01-31 09:20:00|626.97|618.17|627|618.2|627.5|618.7|626.97|618.17|162
1675157100000|2023-01-31 09:25:00|626.95|618.15|627.09|618.29|627.9|619.1|626.9|618.1|234
1675157400000|2023-01-31 09:30:00|627.15|618.35|626.6|617.8|627.62|618.82|626.5|617.7|299
1675157700000|2023-01-31 09:35:00|626.52|617.72|626.66|617.86|626.88|618.08|626.05|617.25|216
1675158000000|2023-01-31 09:40:00|626.64|617.84|627|618.2|627.11|618.31|626.5|617.7|162
1675158300000|2023-01-31 09:45:00|627.05|618.25|626.59|617.79|627.15|618.35|626.57|617.77|127
1675158600000|2023-01-31 09:50:00|626.6|617.8|627.14|618.34|627.3|618.5|626.28|617.48|176
1675158900000|2023-01-31 09:55:00|627.22|618.42|626.77|617.97|627.82|619.02|626.7|617.9|234
1675159200000|2023-01-31 10:00:00|626.8|618|626.06|617.26|626.87|618.07|625.55|616.75|318
1675159500000|2023-01-31 10:05:00|626.07|617.27|625.5|616.7|626.49|617.69|624.95|616.15|304
1675159800000|2023-01-31 10:10:00|625.58|616.78|624.07|615.27|625.63|616.83|623.73|614.93|402
1675160100000|2023-01-31 10:15:00|624.05|615.25|624.7|615.9|625.06|616.26|623.9|615.1|282
1675160400000|2023-01-31 10:20:00|624.75|615.95|625.65|616.85|626.15|617.35|624.75|615.95|200
1675160700000|2023-01-31 10:25:00|625.63|616.83|625.78|616.98|626.25|617.45|625.28|616.48|266
1675161000000|2023-01-31 10:30:00|625.85|617.05|625.51|616.71|625.93|617.13|625.33|616.53|294
1675161300000|2023-01-31 10:35:00|625.5|616.7|624.4|615.6|625.85|617.05|624.2|615.4|277
1675161600000|2023-01-31 10:40:00|624.35|615.55|624.05|615.25|624.78|615.98|623.8|615|288
1675161900000|2023-01-31 10:45:00|624|615.2|624.48|615.68|624.92|616.12|623.65|614.85|286
1675162200000|2023-01-31 10:50:00|624.43|615.63|622.64|613.84|624.48|615.68|622.4|613.6|335
1675162500000|2023-01-31 10:55:00|622.65|613.85|622.21|613.41|623.3|614.5|621.25|612.45|385
1675162800000|2023-01-31 11:00:00|622.2|613.4|622.55|613.75|622.8|614|620.5|611.7|352
1675163100000|2023-01-31 11:05:00|622.45|613.65|622.47|613.67|622.67|613.87|622.12|613.32|289
1675163400000|2023-01-31 11:10:00|622.5|613.7|622.7|613.9|622.8|614|622.03|613.23|300
1675163700000|2023-01-31 11:15:00|622.71|613.91|623.73|614.93|624.3|615.5|622.71|613.91|307
1675164000000|2023-01-31 11:20:00|623.74|614.94|623.74|614.94|624.28|615.48|623.49|614.69|333
1675164300000|2023-01-31 11:25:00|623.75|614.95|623.08|614.28|623.79|614.99|622.5|613.7|250
1675164600000|2023-01-31 11:30:00|623.1|614.3|622.1|613.3|623.37|614.57|621.85|613.05|350
1675164900000|2023-01-31 11:35:00|622.07|613.27|624.3|615.5|624.4|615.6|621.93|613.13|461
1675165200000|2023-01-31 11:40:00|624.29|615.49|624.01|615.21|624.78|615.98|623.93|615.13|459
1675165500000|2023-01-31 11:45:00|623.98|615.18|624.45|615.65|624.61|615.81|623.6|614.8|397
1675165800000|2023-01-31 11:50:00|624.35|615.55|624.8|616|624.88|616.08|624|615.2|338
1675166100000|2023-01-31 11:55:00|624.78|615.98|624.95|616.15|625.16|616.36|624.3|615.5|355
1675166400000|2023-01-31 12:00:00|625|616.2|625.71|616.91|626|617.2|624.95|616.15|371
1675166700000|2023-01-31 12:05:00|625.56|616.76|624.65|615.85|625.75|616.95|624.62|615.82|322
1675167000000|2023-01-31 12:10:00|624.7|615.9|624.7|615.9|624.89|616.09|624.2|615.4|325
1675167300000|2023-01-31 12:15:00|624.67|615.87|625.05|616.25|625.55|616.75|624.28|615.48|285
1675167600000|2023-01-31 12:20:00|625.1|616.3|625.79|616.99|626|617.2|625.1|616.3|318
1675167900000|2023-01-31 12:25:00|625.8|617|625.6|616.8|625.85|617.05|624.8|616|295
1675168200000|2023-01-31 12:30:00|625.55|616.75|625.5|616.7|625.91|617.11|625.1|616.3|275
1675168500000|2023-01-31 12:35:00|625.55|616.75|624.15|615.35|625.7|616.9|624.15|615.35|284
1675168800000|2023-01-31 12:40:00|624.2|615.4|623.95|615.15|624.4|615.6|623.45|614.65|240
1675169100000|2023-01-31 12:45:00|624|615.2|624.65|615.85|624.7|615.9|623.65|614.85|229
1675169400000|2023-01-31 12:50:00|624.7|615.9|625.45|616.65|625.61|616.81|624.62|615.82|315
1675169700000|2023-01-31 12:55:00|625.46|616.66|624.7|615.9|625.74|616.94|624.7|615.9|231
1675170000000|2023-01-31 13:00:00|624.73|615.93|625.45|616.65|625.61|616.81|624.7|615.9|199
1675170300000|2023-01-31 13:05:00|625.5|616.7|626.08|617.28|626.15|617.35|625.34|616.54|187
1675170600000|2023-01-31 13:10:00|626.1|617.3|626.53|617.73|626.75|617.95|625.93|617.13|263
1675170900000|2023-01-31 13:15:00|626.65|617.85|627.49|618.69|627.65|618.85|626.45|617.65|303
1675171200000|2023-01-31 13:20:00|627.65|618.85|625.75|616.95|627.75|618.95|625.18|616.38|346
1675171500000|2023-01-31 13:25:00|625.79|616.99|625.25|616.45|625.98|617.18|624.85|616.05|414
1675171800000|2023-01-31 13:30:00|625.3|616.5|626.7|617.9|628.47|619.67|625.3|616.5|795
1675172100000|2023-01-31 13:35:00|626.69|617.89|630.12|621.32|630.15|621.35|626.63|617.83|680
1675172400000|2023-01-31 13:40:00|630.09|621.29|629.6|620.8|630.8|622|628.95|620.15|751
1675172700000|2023-01-31 13:45:00|629.67|620.87|628.95|620.15|629.95|621.15|628.45|619.65|517
1675173000000|2023-01-31 13:50:00|629.15|620.35|630.35|621.55|630.95|622.15|629.05|620.25|567
1675173300000|2023-01-31 13:55:00|630.25|621.45|631.76|622.96|631.76|622.96|630.15|621.35|632
1675173600000|2023-01-31 14:00:00|631.75|622.95|630.93|622.13|633|624.2|630.45|621.65|711
1675173900000|2023-01-31 14:05:00|630.92|622.12|630.15|621.35|631.22|622.42|629.85|621.05|479
1675174200000|2023-01-31 14:10:00|630.2|621.4|629.25|620.45|630.4|621.6|629.25|620.45|398
1675174500000|2023-01-31 14:15:00|629.4|620.6|629.45|620.65|630.02|621.22|628.4|619.6|495
1675174800000|2023-01-31 14:20:00|629.5|620.7|630.57|621.77|630.7|621.9|629.45|620.65|379
1675175100000|2023-01-31 14:25:00|630.5|621.7|629.04|620.24|630.55|621.75|628.66|619.86|422
1675175400000|2023-01-31 14:30:00|629.05|620.25|630.15|621.35|630.65|621.85|629.05|620.25|552
1675175700000|2023-01-31 14:35:00|630.14|621.34|629.35|620.55|630.3|621.5|629.25|620.45|453
1675176000000|2023-01-31 14:40:00|629.33|620.53|629.85|621.05|630.54|621.74|628.35|619.55|466
1675176300000|2023-01-31 14:45:00|629.9|621.1|631.23|622.43|631.33|622.53|629.34|620.54|527
1675176600000|2023-01-31 14:50:00|631.28|622.48|631.75|622.95|632.1|623.3|630.9|622.1|629
1675176900000|2023-01-31 14:55:00|631.76|622.96|630.28|621.48|631.78|622.98|630.21|621.41|584
1675177200000|2023-01-31 15:00:00|630.27|621.47|630.35|621.55|631.55|622.75|630.15|621.35|591
1675177500000|2023-01-31 15:05:00|630.37|621.57|630.45|621.65|631.88|623.08|630.35|621.55|557
1675177800000|2023-01-31 15:10:00|630.56|621.76|632.05|623.25|632.35|623.55|630.5|621.7|517
1675178100000|2023-01-31 15:15:00|632.2|623.4|632.35|623.55|632.53|623.73|631.55|622.75|447
1675178400000|2023-01-31 15:20:00|632.36|623.56|632.25|623.45|632.55|623.75|631.95|623.15|366
1675178700000|2023-01-31 15:25:00|632.2|623.4|632.08|623.28|632.35|623.55|631.1|622.3|287
1675179000000|2023-01-31 15:30:00|632.07|623.27|633.04|624.24|633.25|624.45|631.81|623.01|364
1675179300000|2023-01-31 15:35:00|633.12|624.32|633.25|624.45|634.65|625.85|632.35|623.55|563
1675179600000|2023-01-31 15:40:00|633.26|624.46|632.49|623.69|633.35|624.55|631.92|623.12|445
1675179900000|2023-01-31 15:45:00|632.44|623.64|631.9|623.1|633.05|624.25|631|622.2|306
1675180200000|2023-01-31 15:50:00|631.91|623.11|631.66|622.86|633.15|624.35|631.43|622.63|253
1675180500000|2023-01-31 15:55:00|631.69|622.89|632.04|623.24|632.25|623.45|631.35|622.55|268
1675180800000|2023-01-31 16:00:00|632.07|623.27|632.19|623.39|632.8|624|631.45|622.65|248
1675181100000|2023-01-31 16:05:00|632.17|623.37|632.25|623.45|632.34|623.54|631.45|622.65|268
1675181400000|2023-01-31 16:10:00|632.23|623.43|631.62|622.82|632.24|623.44|630.61|621.81|312
1675181700000|2023-01-31 16:15:00|631.63|622.83|631.34|622.54|632.42|623.62|631.03|622.23|426
1675182000000|2023-01-31 16:20:00|631.26|622.46|632.17|623.37|632.41|623.61|630.81|622.01|475
1675182300000|2023-01-31 16:25:00|632.19|623.39|632.89|624.09|633|624.2|631.48|622.68|399
1675182600000|2023-01-31 16:30:00|632.9|624.1|633.53|624.73|633.75|624.95|632.6|623.8|343
1675182900000|2023-01-31 16:35:00|633.58|624.78|636.31|627.51|636.58|627.78|633.2|624.4|591
1675183200000|2023-01-31 16:40:00|636.26|627.46|632.8|624|636.49|627.69|632.65|623.85|776
1675183500000|2023-01-31 16:45:00|632.85|624.05|631.73|622.93|633.45|624.65|631.65|622.85|529
1675183800000|2023-01-31 16:50:00|631.74|622.94|632.15|623.35|632.5|623.7|630.83|622.03|457
1675184100000|2023-01-31 16:55:00|632.06|623.26|632.2|623.4|632.98|624.18|631.49|622.69|597
1675184400000|2023-01-31 17:00:00|632.26|623.46|631.21|622.41|632.93|624.13|630.74|621.94|599
1675184700000|2023-01-31 17:05:00|631.16|622.36|631.35|622.55|631.85|623.05|630.85|622.05|431
1675185000000|2023-01-31 17:10:00|631.4|622.6|632.58|623.78|632.67|623.87|631|622.2|521
1675185300000|2023-01-31 17:15:00|632.59|623.79|632.6|623.8|632.81|624.01|631.4|622.6|331
1675185600000|2023-01-31 17:20:00|632.72|623.92|632.43|623.63|632.85|624.05|631.9|623.1|343
1675185900000|2023-01-31 17:25:00|632.41|623.61|632.15|623.35|632.8|624|631.54|622.74|302
1675186200000|2023-01-31 17:30:00|632.2|623.4|632.1|623.3|632.2|623.4|631.4|622.6|218
1675186500000|2023-01-31 17:35:00|632.15|623.35|632.64|623.84|632.85|624.05|631.9|623.1|314
1675186800000|2023-01-31 17:40:00|632.69|623.89|633.55|624.75|633.74|624.94|632.69|623.89|312
1675187100000|2023-01-31 17:45:00|633.53|624.73|633.15|624.35|633.85|625.05|632.45|623.65|370
1675187400000|2023-01-31 17:50:00|633.25|624.45|633.11|624.31|633.45|624.65|632.45|623.65|389
1675187700000|2023-01-31 17:55:00|633.1|624.3|633.45|624.65|633.47|624.67|632.66|623.86|319
1675188000000|2023-01-31 18:00:00|633.42|624.62|633.68|624.88|633.85|625.05|633.05|624.25|408
1675188300000|2023-01-31 18:05:00|633.67|624.87|633.29|624.49|634|625.2|632.95|624.15|396
1675188600000|2023-01-31 18:10:00|633.27|624.47|633.85|625.05|633.85|625.05|632.85|624.05|246
1675188900000|2023-01-31 18:15:00|633.75|624.95|633.75|624.95|634.25|625.45|633.25|624.45|193
1675189200000|2023-01-31 18:20:00|633.78|624.98|632.75|623.95|634.04|625.24|632.28|623.48|296
1675189500000|2023-01-31 18:25:00|632.8|624|633.2|624.4|633.2|624.4|632.35|623.55|259
1675189800000|2023-01-31 18:30:00|633.28|624.48|632.7|623.9|633.48|624.68|632.45|623.65|401
1675190100000|2023-01-31 18:35:00|632.77|623.97|632.55|623.75|633.02|624.22|632.1|623.3|339
1675190400000|2023-01-31 18:40:00|632.64|623.84|632.56|623.76|632.85|624.05|632.15|623.35|391
1675190700000|2023-01-31 18:45:00|632.53|623.73|633.54|624.74|633.54|624.74|632.53|623.73|358
1675191000000|2023-01-31 18:50:00|633.55|624.75|633.68|624.88|633.9|625.1|633.15|624.35|383
1675191300000|2023-01-31 18:55:00|633.65|624.85|633.75|624.95|634.25|625.45|633.31|624.51|279
1675191600000|2023-01-31 19:00:00|633.78|624.98|633.48|624.68|634.33|625.53|633.38|624.58|311
1675191900000|2023-01-31 19:05:00|633.43|624.63|633.73|624.93|633.73|624.93|633.3|624.5|319
1675192200000|2023-01-31 19:10:00|633.68|624.88|633.08|624.28|634.3|625.5|633.05|624.25|177
1675192500000|2023-01-31 19:15:00|633.1|624.3|632.04|623.24|633.2|624.4|631.79|622.99|374
1675192800000|2023-01-31 19:20:00|632.07|623.27|632.6|623.8|632.67|623.87|631.9|623.1|332
1675193100000|2023-01-31 19:25:00|632.55|623.75|632.77|623.97|632.8|624|632.45|623.65|300
1675193400000|2023-01-31 19:30:00|632.72|623.92|633.04|624.24|633.1|624.3|632.6|623.8|283
1675193700000|2023-01-31 19:35:00|633.06|624.26|633.8|625|633.85|625.05|633.04|624.24|200
1675194000000|2023-01-31 19:40:00|633.7|624.9|634.6|625.8|634.6|625.8|633.63|624.83|103
1675194300000|2023-01-31 19:45:00|634.61|625.81|634.65|625.85|635.1|626.3|634.35|625.55|297
1675194600000|2023-01-31 19:50:00|634.6|625.8|634.45|625.65|635.25|626.45|634.45|625.65|285
1675194900000|2023-01-31 19:55:00|634.51|625.71|634.67|625.87|634.88|626.08|634.33|625.53|173
1675195200000|2023-01-31 20:00:00|634.72|625.92|634.85|626.05|635.45|626.65|634.65|625.85|384
1675195500000|2023-01-31 20:05:00|634.78|625.98|634.15|625.35|635.18|626.38|634.05|625.25|390
1675195800000|2023-01-31 20:10:00|634.12|625.32|632.75|623.95|634.19|625.39|632.6|623.8|285
1675196100000|2023-01-31 20:15:00|632.77|623.97|632.44|623.64|633.1|624.3|632.2|623.4|305
1675196400000|2023-01-31 20:20:00|632.47|623.67|634.45|625.65|634.8|626|632.44|623.64|365
1675196700000|2023-01-31 20:25:00|634.47|625.67|632.66|623.86|634.53|625.73|632.66|623.86|436
1675197000000|2023-01-31 20:30:00|632.65|623.85|630.9|622.1|633.15|624.35|630.64|621.84|461
1675197300000|2023-01-31 20:35:00|630.88|622.08|631.05|622.25|631.85|623.05|630.6|621.8|343
1675197600000|2023-01-31 20:40:00|631.07|622.27|631.95|623.15|631.98|623.18|631.05|622.25|278
1675197900000|2023-01-31 20:45:00|631.94|623.14|632.95|624.15|633.15|624.35|631.83|623.03|369
1675198200000|2023-01-31 20:50:00|633.05|624.25|634.07|625.27|634.41|625.61|633|624.2|395
1675198500000|2023-01-31 20:55:00|634.06|625.26|634.02|625.22|634.3|625.5|633.55|624.75|616
1675198800000|2023-01-31 21:00:00|633.93|625.13|635.1|626.3|635.25|626.45|633.32|624.52|260
1675199100000|2023-01-31 21:05:00|635.35|626.55|633.62|624.82|635.75|626.95|633.43|624.63|327
1675199400000|2023-01-31 21:10:00|633.6|624.8|631.9|623.1|633.6|624.8|631.7|622.9|369
1675199700000|2023-01-31 21:15:00|631.91|623.11|627.8|619|632.85|624.05|624.42|615.62|710
1675200000000|2023-01-31 21:20:00|627.73|618.93|630.11|621.31|630.44|621.64|627.54|618.74|629
1675200300000|2023-01-31 21:25:00|630.1|621.3|628|619.2|630.91|622.11|627.55|618.75|599
1675200600000|2023-01-31 21:30:00|628.05|619.25|626.65|617.85|628.85|620.05|626.17|617.37|700
1675200900000|2023-01-31 21:35:00|626.6|617.8|625.44|616.64|626.65|617.85|624.2|615.4|669
1675201200000|2023-01-31 21:40:00|625.43|616.63|625.05|616.25|625.6|616.8|623.35|614.55|715
1675201500000|2023-01-31 21:45:00|625.01|616.21|626.55|617.75|626.58|617.78|624.75|615.95|549
1675201800000|2023-01-31 21:50:00|626.5|617.7|627.25|618.45|627.7|618.9|626.45|617.65|471
1675202100000|2023-01-31 21:55:00|627.32|618.52|628.45|619.65|628.45|619.65|627.25|618.45|257
1675202400000|2023-01-31 22:00:00|628.44|619.64|628.04|619.24|628.44|619.64|627.31|618.51|292
1675202700000|2023-01-31 22:05:00|628.02|619.22|627.35|618.55|628.78|619.98|627.35|618.55|289
1675203000000|2023-01-31 22:10:00|627.33|618.53|626.38|617.58|627.65|618.85|625.77|616.97|285
1675203300000|2023-01-31 22:15:00|626.4|617.6|626.15|617.35|626.45|617.65|625.73|616.93|262
1675203600000|2023-01-31 22:20:00|626.12|617.32|626.06|617.26|626.25|617.45|625.1|616.3|194
1675203900000|2023-01-31 22:25:00|626.02|617.22|624.94|616.14|626.02|617.22|624.87|616.07|175
1675204200000|2023-01-31 22:30:00|624.96|616.16|626.18|617.38|626.18|617.38|624.17|615.37|293
1675204500000|2023-01-31 22:35:00|626.17|617.37|626.69|617.89|626.73|617.93|626.03|617.23|237
1675204800000|2023-01-31 22:40:00|626.73|617.93|627.11|618.31|627.11|618.31|626.28|617.48|164
1675205100000|2023-01-31 22:45:00|627.09|618.29|631.49|622.69|631.73|622.93|627.09|618.29|270
1675205400000|2023-01-31 22:50:00|631.53|622.73|633.87|625.07|634.95|626.15|631.33|622.53|728
1675205700000|2023-01-31 22:55:00|633.91|625.11|631.6|622.8|634.33|625.53|630.76|621.96|553
1675206000000|2023-01-31 23:00:00|631.62|622.82|630.35|621.55|632.25|623.45|629.4|620.6|680
1675206300000|2023-01-31 23:05:00|630.3|621.5|630.9|622.1|631.75|622.95|630.05|621.25|401
1675206600000|2023-01-31 23:10:00|630.85|622.05|629.93|621.13|631.01|622.21|629.75|620.95|325
1675206900000|2023-01-31 23:15:00|629.88|621.08|630.32|621.52|630.78|621.98|628.7|619.9|506
1675207200000|2023-01-31 23:20:00|630.33|621.53|630|621.2|630.97|622.17|629.7|620.9|446
1675207500000|2023-01-31 23:25:00|629.95|621.15|630.22|621.42|630.8|622|629.85|621.05|168
1675207800000|2023-01-31 23:30:00|630.2|621.4|629.5|620.7|631.05|622.25|629.4|620.6|270
1675208100000|2023-01-31 23:35:00|629.46|620.66|630|621.2|630.3|621.5|629.06|620.26|210
1675208400000|2023-01-31 23:40:00|630.01|621.21|630|621.2|630.95|622.15|629.98|621.18|178
1675208700000|2023-01-31 23:45:00|629.99|621.19|631.1|622.3|631.22|622.42|629.74|620.94|385
1675209000000|2023-01-31 23:50:00|631.08|622.28|631.39|622.59|631.65|622.85|630.37|621.57|346
1675209300000|2023-01-31 23:55:00|631.44|622.64|630.47|621.67|631.57|622.77|630|621.2|428
1675209600000|2023-02-01 00:00:00|630.46|621.66|631.15|622.35|632.8|624|630.25|621.45|466
1675209900000|2023-02-01 00:05:00|631.2|622.4|627.8|619|631.2|622.4|627.7|618.9|566
1675210200000|2023-02-01 00:10:00|627.83|619.03|630.62|621.82|630.73|621.93|627.1|618.3|448
1675210500000|2023-02-01 00:15:00|630.65|621.85|629.35|620.55|630.65|621.85|629.2|620.4|429
1675210800000|2023-02-01 00:20:00|629.33|620.53|630.45|621.65|630.61|621.81|629.25|620.45|341
1675211100000|2023-02-01 00:25:00|630.42|621.62|628.75|619.95|630.5|621.7|628.55|619.75|257
1675211400000|2023-02-01 00:30:00|628.78|619.98|629.5|620.7|630.1|621.3|627.9|619.1|437
1675211700000|2023-02-01 00:35:00|629.45|620.65|630.55|621.75|630.9|622.1|629.2|620.4|382
1675212000000|2023-02-01 00:40:00|630.6|621.8|630.5|621.7|631.35|622.55|630|621.2|395
1675212300000|2023-02-01 00:45:00|630.55|621.75|630.25|621.45|630.95|622.15|629.3|620.5|315
1675212600000|2023-02-01 00:50:00|630.23|621.43|629.4|620.6|630.73|621.93|629.4|620.6|267
1675212900000|2023-02-01 00:55:00|629.45|620.65|629.4|620.6|630.27|621.47|628.9|620.1|365
1675213200000|2023-02-01 01:00:00|629.35|620.55|630|621.2|630.65|621.85|628.9|620.1|298
1675213500000|2023-02-01 01:05:00|629.95|621.15|630.4|621.6|630.45|621.65|629.1|620.3|244
1675213800000|2023-02-01 01:10:00|630.45|621.65|630.46|621.66|630.48|621.68|629.5|620.7|233
1675214100000|2023-02-01 01:15:00|630.44|621.64|629.35|620.55|630.63|621.83|629.15|620.35|221
1675214400000|2023-02-01 01:20:00|629.4|620.6|628.95|620.15|629.81|621.01|628.7|619.9|227
1675214700000|2023-02-01 01:25:00|628.9|620.1|627.25|618.45|629.05|620.25|627.12|618.32|261
1675215000000|2023-02-01 01:30:00|627.3|618.5|627.75|618.95|627.85|619.05|626.55|617.75|165
1675215300000|2023-02-01 01:35:00|627.8|619|629|620.2|629|620.2|627.68|618.88|271
1675215600000|2023-02-01 01:40:00|629.01|620.21|630.91|622.11|630.91|622.11|628.8|620|313
1675215900000|2023-02-01 01:45:00|630.9|622.1|632.07|623.27|632.45|623.65|630.3|621.5|478
1675216200000|2023-02-01 01:50:00|632.05|623.25|630.6|621.8|632.07|623.27|630.55|621.75|330
1675216500000|2023-02-01 01:55:00|630.58|621.78|631.1|622.3|631.17|622.37|630.4|621.6|206
1675216800000|2023-02-01 02:00:00|631.17|622.37|630.9|622.1|631.75|622.95|630.7|621.9|160
1675217100000|2023-02-01 02:05:00|630.86|622.06|630|621.2|630.88|622.08|629.9|621.1|134
1675217400000|2023-02-01 02:10:00|629.95|621.15|630|621.2|630.7|621.9|629.8|621|152
1675217700000|2023-02-01 02:15:00|630.02|621.22|629.2|620.4|630.45|621.65|629.2|620.4|106
1675218000000|2023-02-01 02:20:00|629.1|620.3|629.13|620.33|629.43|620.63|628.7|619.9|231
1675218300000|2023-02-01 02:25:00|629.15|620.35|629|620.2|629.4|620.6|628.9|620.1|93
1675218600000|2023-02-01 02:30:00|628.85|620.05|630|621.2|630|621.2|628.5|619.7|234
1675218900000|2023-02-01 02:35:00|630.02|621.22|629.05|620.25|630.05|621.25|628.95|620.15|129
1675219200000|2023-02-01 02:40:00|629.07|620.27|628.8|620|629.6|620.8|628.75|619.95|98
1675219500000|2023-02-01 02:45:00|628.75|619.95|628.3|619.5|629.4|620.6|628.3|619.5|201
1675219800000|2023-02-01 02:50:00|628.25|619.45|628.9|620.1|629|620.2|628.15|619.35|150
1675220100000|2023-02-01 02:55:00|628.95|620.15|629.95|621.15|629.95|621.15|628.7|619.9|209
1675220400000|2023-02-01 03:00:00|629.9|621.1|629.4|620.6|630.15|621.35|629.38|620.58|172
1675220700000|2023-02-01 03:05:00|629.45|620.65|628.8|620|629.55|620.75|628.5|619.7|73
1675221000000|2023-02-01 03:10:00|628.78|619.98|628.8|620|629.1|620.3|628.6|619.8|118
1675221300000|2023-02-01 03:15:00|628.9|620.1|628.35|619.55|629|620.2|628.15|619.35|180
1675221600000|2023-02-01 03:20:00|628.3|619.5|628.2|619.4|628.5|619.7|628.14|619.34|174
1675221900000|2023-02-01 03:25:00|628.18|619.38|627.62|618.82|628.25|619.45|627.4|618.6|193
1675222200000|2023-02-01 03:30:00|627.65|618.85|627.7|618.9|627.8|619|626.55|617.75|247
1675222500000|2023-02-01 03:35:00|627.72|618.92|628.1|619.3|628.2|619.4|627.53|618.73|187
1675222800000|2023-02-01 03:40:00|628.02|619.22|628.45|619.65|628.5|619.7|627.6|618.8|171
1675223100000|2023-02-01 03:45:00|628.4|619.6|628.3|619.5|628.6|619.8|628.15|619.35|101
1675223400000|2023-02-01 03:50:00|628.35|619.55|628.5|619.7|628.5|619.7|628.03|619.23|151
1675223700000|2023-02-01 03:55:00|628.49|619.69|628.84|620.04|629.13|620.33|628.49|619.69|101
1675224000000|2023-02-01 04:00:00|628.74|619.94|629.39|620.59|629.42|620.62|628.6|619.8|99
1675224300000|2023-02-01 04:05:00|629.38|620.58|629.41|620.61|629.61|620.81|629.19|620.39|141
1675224600000|2023-02-01 04:10:00|629.5|620.7|629.12|620.32|629.65|620.85|629.11|620.31|75
1675224900000|2023-02-01 04:15:00|629.02|620.22|628.8|620|629.21|620.41|628.05|619.25|170
1675225200000|2023-02-01 04:20:00|628.9|620.1|629.02|620.22|629.7|620.9|628.9|620.1|139
1675225500000|2023-02-01 04:25:00|629.01|620.21|629.45|620.65|629.81|621.01|629.01|620.21|59
1675225800000|2023-02-01 04:30:00|629.6|620.8|629.29|620.49|629.91|621.11|629.23|620.43|88
1675226100000|2023-02-01 04:35:00|629.25|620.45|629|620.2|629.29|620.49|628.24|619.44|241
1675226400000|2023-02-01 04:40:00|628.95|620.15|629.1|620.3|629.36|620.56|628.95|620.15|75
1675226700000|2023-02-01 04:45:00|629.05|620.25|628.2|619.4|629.05|620.25|628.17|619.37|172
1675227000000|2023-02-01 04:50:00|628.18|619.38|628.35|619.55|628.5|619.7|628.18|619.38|106
1675227300000|2023-02-01 04:55:00|628.4|619.6|628.71|619.91|628.76|619.96|627.78|618.98|98
1675227600000|2023-02-01 05:00:00|628.7|619.9|629.38|620.58|629.4|620.6|628.52|619.72|62
1675227900000|2023-02-01 05:05:00|629.4|620.6|629.3|620.5|629.54|620.74|628.96|620.16|183
1675228200000|2023-02-01 05:10:00|629.35|620.55|629.45|620.65|629.55|620.75|629.3|620.5|164
1675228500000|2023-02-01 05:15:00|629.5|620.7|629.72|620.92|629.75|620.95|629.32|620.52|79
1675228800000|2023-02-01 05:20:00|629.57|620.77|630.2|621.4|630.2|621.4|628.86|620.06|134
1675229100000|2023-02-01 05:25:00|630.23|621.43|630.71|621.91|631.02|622.22|630.23|621.43|137
1675229400000|2023-02-01 05:30:00|630.72|621.92|630.8|622|631.6|622.8|630.56|621.76|166
1675229700000|2023-02-01 05:35:00|630.75|621.95|629.5|620.7|630.75|621.95|629.5|620.7|85
1675230000000|2023-02-01 05:40:00|629.55|620.75|629.45|620.65|629.62|620.82|629.1|620.3|135
1675230300000|2023-02-01 05:45:00|629.55|620.75|629.4|620.6|629.6|620.8|629.13|620.33|222
1675230600000|2023-02-01 05:50:00|629.48|620.68|628.5|619.7|629.75|620.95|628.45|619.65|255
1675230900000|2023-02-01 05:55:00|628.45|619.65|628.22|619.42|628.58|619.78|628.05|619.25|223
1675231200000|2023-02-01 06:00:00|628.2|619.4|627.68|618.88|628.28|619.48|627.5|618.7|351
1675231500000|2023-02-01 06:05:00|627.72|618.92|627.6|618.8|628|619.2|626.9|618.1|317
1675231800000|2023-02-01 06:10:00|627.5|618.7|626.83|618.03|627.65|618.85|626.63|617.83|297
1675232100000|2023-02-01 06:15:00|626.8|618|624.35|615.55|627.25|618.45|624.11|615.31|455
1675232400000|2023-02-01 06:20:00|624.4|615.6|625.06|616.26|625.2|616.4|623.6|614.8|351
1675232700000|2023-02-01 06:25:00|625.04|616.24|625.35|616.55|625.75|616.95|625.01|616.21|187
1675233000000|2023-02-01 06:30:00|625.4|616.6|625.78|616.98|625.87|617.07|624|615.2|172
1675233300000|2023-02-01 06:35:00|625.79|616.99|626.38|617.58|627.15|618.35|625.6|616.8|287
1675233600000|2023-02-01 06:40:00|626.4|617.6|625.74|616.94|626.9|618.1|625.71|616.91|258
1675233900000|2023-02-01 06:45:00|625.69|616.89|624.9|616.1|626.15|617.35|624.2|615.4|303
1675234200000|2023-02-01 06:50:00|624.95|616.15|624.65|615.85|625.4|616.6|624.13|615.33|282
1675234500000|2023-02-01 06:55:00|624.75|615.95|622.36|613.56|624.8|616|621.85|613.05|522
1675234800000|2023-02-01 07:00:00|622.2|613.4|622.17|613.37|622.41|613.61|619.89|611.09|516
1675235100000|2023-02-01 07:05:00|622.15|613.35|622.4|613.6|622.58|613.78|621.15|612.35|369
1675235400000|2023-02-01 07:10:00|622.35|613.55|624.15|615.35|624.17|615.37|622.35|613.55|347
1675235700000|2023-02-01 07:15:00|624.13|615.33|624.52|615.72|624.77|615.97|623.59|614.79|382
1675236000000|2023-02-01 07:20:00|624.57|615.77|625.1|616.3|625.25|616.45|624.12|615.32|356
1675236300000|2023-02-01 07:25:00|625.08|616.28|625.64|616.84|625.8|617|624.65|615.85|301
1675236600000|2023-02-01 07:30:00|625.69|616.89|626.35|617.55|626.46|617.66|625.38|616.58|297
1675236900000|2023-02-01 07:35:00|626.4|617.6|626|617.2|626.4|617.6|625.65|616.85|292
1675237200000|2023-02-01 07:40:00|625.95|617.15|626.05|617.25|626.16|617.36|625.75|616.95|121
1675237500000|2023-02-01 07:45:00|626|617.2|625.1|616.3|626.08|617.28|624.9|616.1|199
1675237800000|2023-02-01 07:50:00|625.15|616.35|625.7|616.9|625.78|616.98|624.5|615.7|254
1675238100000|2023-02-01 07:55:00|625.73|616.93|625.33|616.53|625.85|617.05|624.8|616|206
1675238400000|2023-02-01 08:00:00|625.31|616.51|625.2|616.4|625.85|617.05|624.55|615.75|278
1675238700000|2023-02-01 08:05:00|625.25|616.45|625.69|616.89|626|617.2|624.65|615.85|243
1675239000000|2023-02-01 08:10:00|625.68|616.88|624.6|615.8|625.71|616.91|624.5|615.7|131
1675239300000|2023-02-01 08:15:00|624.65|615.85|621.25|612.45|624.9|616.1|621.25|612.45|289
1675239600000|2023-02-01 08:20:00|621.2|612.4|620.65|611.85|621.43|612.63|619.7|610.9|495
1675239900000|2023-02-01 08:25:00|620.7|611.9|619.05|610.25|621.2|612.4|617.73|608.93|586
1675240200000|2023-02-01 08:30:00|619.1|610.3|620.7|611.9|620.9|612.1|618.25|609.45|403
1675240500000|2023-02-01 08:35:00|620.56|611.76|621.2|612.4|621.2|612.4|620.28|611.48|209
1675240800000|2023-02-01 08:40:00|621.3|612.5|621.23|612.43|621.4|612.6|620.95|612.15|157
1675241100000|2023-02-01 08:45:00|621.2|612.4|620.5|611.7|621.8|613|620.3|611.5|386
1675241400000|2023-02-01 08:50:00|620.46|611.66|621.17|612.37|621.17|612.37|620.23|611.43|312
1675241700000|2023-02-01 08:55:00|621.2|612.4|619.95|611.15|621.3|612.5|618.85|610.05|381
1675242000000|2023-02-01 09:00:00|620|611.2|618.7|609.9|620.05|611.25|618.2|609.4|395
1675242300000|2023-02-01 09:05:00|618.75|609.95|617.6|608.8|618.95|610.15|616.1|607.3|490
1675242600000|2023-02-01 09:10:00|617.65|608.85|619.8|611|619.9|611.1|617.35|608.55|374
1675242900000|2023-02-01 09:15:00|619.85|611.05|620.95|612.15|621.1|612.3|619.25|610.45|306
1675243200000|2023-02-01 09:20:00|620.9|612.1|620.95|612.15|621.15|612.35|620.38|611.58|363
1675243500000|2023-02-01 09:25:00|621|612.2|621.85|613.05|621.85|613.05|620.95|612.15|177
1675243800000|2023-02-01 09:30:00|621.82|613.02|620.84|612.04|621.89|613.09|620.76|611.96|136
1675244100000|2023-02-01 09:35:00|620.8|612|620.4|611.6|621.15|612.35|620.19|611.39|227
1675244400000|2023-02-01 09:40:00|620.45|611.65|618.65|609.85|620.6|611.8|618.4|609.6|291
1675244700000|2023-02-01 09:45:00|618.68|609.88|617.28|608.48|618.68|609.88|616.6|607.8|391
1675245000000|2023-02-01 09:50:00|617.2|608.4|616.05|607.25|617.2|608.4|615.83|607.03|425
1675245300000|2023-02-01 09:55:00|616.15|607.35|615.95|607.15|616.95|608.15|615.78|606.98|294
1675245600000|2023-02-01 10:00:00|615.9|607.1|616.15|607.35|616.85|608.05|615.55|606.75|322
1675245900000|2023-02-01 10:05:00|616.1|607.3|617.6|608.8|617.65|608.85|615.55|606.75|180
1675246200000|2023-02-01 10:10:00|617.63|608.83|617.9|609.1|618.25|609.45|617.54|608.74|232
1675246500000|2023-02-01 10:15:00|617.87|609.07|618.11|609.31|618.75|609.95|617.7|608.9|234
1675246800000|2023-02-01 10:20:00|618.1|609.3|617.58|608.78|618.2|609.4|617.53|608.73|169
1675247100000|2023-02-01 10:25:00|617.52|608.72|617.4|608.6|617.75|608.95|617.33|608.53|293
1675247400000|2023-02-01 10:30:00|617.35|608.55|616.38|607.58|617.62|608.82|616.33|607.53|143
1675247700000|2023-02-01 10:35:00|616.37|607.57|616.05|607.25|616.38|607.58|615.55|606.75|84
1675248000000|2023-02-01 10:40:00|616.1|607.3|616.95|608.15|617.01|608.21|616.1|607.3|104
1675248300000|2023-02-01 10:45:00|617|608.2|618.45|609.65|618.45|609.65|616.85|608.05|141
1675248600000|2023-02-01 10:50:00|618.4|609.6|618.4|609.6|618.95|610.15|618.1|609.3|200
1675248900000|2023-02-01 10:55:00|618.45|609.65|617.85|609.05|618.56|609.76|617.8|609|137
1675249200000|2023-02-01 11:00:00|617.82|609.02|618.5|609.7|618.5|609.7|617.22|608.42|105
1675249500000|2023-02-01 11:05:00|618.45|609.65|619.2|610.4|619.4|610.6|618.45|609.65|43
1675249800000|2023-02-01 11:10:00|619.15|610.35|619|610.2|619.25|610.45|618.79|609.99|220
1675250100000|2023-02-01 11:15:00|619.01|610.21|619.1|610.3|620.31|611.51|618.95|610.15|264
1675250400000|2023-02-01 11:20:00|619.15|610.35|620.91|612.11|621|612.2|619.1|610.3|192
1675250700000|2023-02-01 11:25:00|620.89|612.09|620.8|612|621.1|612.3|620.43|611.63|361
1675251000000|2023-02-01 11:30:00|620.88|612.08|620.6|611.8|621|612.2|620.2|611.4|234
1675251300000|2023-02-01 11:35:00|620.55|611.75|620.4|611.6|620.8|612|620.18|611.38|118
1675251600000|2023-02-01 11:40:00|620.35|611.55|620.37|611.57|620.81|612.01|620.24|611.44|119
1675251900000|2023-02-01 11:45:00|620.42|611.62|620.25|611.45|620.6|611.8|620.25|611.45|141
1675252200000|2023-02-01 11:50:00|620.2|611.4|620.15|611.35|620.5|611.7|619.95|611.15|119
1675252500000|2023-02-01 11:55:00|620.13|611.33|620.37|611.57|620.78|611.98|619.9|611.1|213
1675252800000|2023-02-01 12:00:00|620.38|611.58|620.45|611.65|620.45|611.65|619.53|610.73|235
1675253100000|2023-02-01 12:05:00|620.53|611.73|620.6|611.8|620.6|611.8|619.88|611.08|159
1675253400000|2023-02-01 12:10:00|620.59|611.79|621|612.2|621|612.2|620.55|611.75|154
1675253700000|2023-02-01 12:15:00|621.1|612.3|620.67|611.87|621.1|612.3|620.57|611.77|135
1675254000000|2023-02-01 12:20:00|620.64|611.84|620.9|612.1|621.2|612.4|620.53|611.73|255
1675254300000|2023-02-01 12:25:00|620.75|611.95|621.3|612.5|621.3|612.5|620.13|611.33|187
1675254600000|2023-02-01 12:30:00|621.2|612.4|621.35|612.55|621.5|612.7|620.78|611.98|191
1675254900000|2023-02-01 12:35:00|621.4|612.6|621.4|612.6|621.5|612.7|621.26|612.46|57
1675255200000|2023-02-01 12:40:00|621.45|612.65|621|612.2|621.6|612.8|620.97|612.17|74
1675255500000|2023-02-01 12:45:00|621.05|612.25|621.51|612.71|621.81|613.01|621.05|612.25|128
1675255800000|2023-02-01 12:50:00|621.5|612.7|620.8|612|621.5|612.7|620.12|611.32|213
1675256100000|2023-02-01 12:55:00|620.85|612.05|621.9|613.1|621.9|613.1|620.75|611.95|119
1675256400000|2023-02-01 13:00:00|621.85|613.05|620.15|611.35|621.9|613.1|619.9|611.1|200
1675256700000|2023-02-01 13:05:00|620.2|611.4|620.27|611.47|620.55|611.75|617.45|608.65|340
1675257000000|2023-02-01 13:10:00|620.26|611.46|620.95|612.15|621.08|612.28|619.93|611.13|323
1675257300000|2023-02-01 13:15:00|620.97|612.17|622.7|613.9|624.35|615.55|620.95|612.15|661
1675257600000|2023-02-01 13:20:00|622.75|613.95|623.4|614.6|624.2|615.4|622.7|613.9|324
1675257900000|2023-02-01 13:25:00|623.45|614.65|622.47|613.67|623.7|614.9|622.05|613.25|234
1675258200000|2023-02-01 13:30:00|622.48|613.68|622.8|614|623.23|614.43|622.15|613.35|300
1675258500000|2023-02-01 13:35:00|622.82|614.02|622.4|613.6|622.93|614.13|622.35|613.55|149
1675258800000|2023-02-01 13:40:00|622.35|613.55|620.75|611.95|622.51|613.71|620.7|611.9|181
1675259100000|2023-02-01 13:45:00|620.7|611.9|621.7|612.9|621.75|612.95|620.3|611.5|193
1675259400000|2023-02-01 13:50:00|621.75|612.95|621.55|612.75|621.85|613.05|621.2|612.4|136
1675259700000|2023-02-01 13:55:00|621.5|612.7|621.5|612.7|621.95|613.15|621.15|612.35|160
1675260000000|2023-02-01 14:00:00|621.49|612.69|621.3|612.5|621.86|613.06|621.22|612.42|85
1675260300000|2023-02-01 14:05:00|621.25|612.45|621.25|612.45|621.43|612.63|620.9|612.1|136
1675260600000|2023-02-01 14:10:00|621.24|612.44|623.55|614.75|623.65|614.85|621.1|612.3|265
1675260900000|2023-02-01 14:15:00|623.56|614.76|624.12|615.32|624.51|615.71|623|614.2|351
1675261200000|2023-02-01 14:20:00|624.17|615.37|624.8|616|625.22|616.42|624.1|615.3|334
1675261500000|2023-02-01 14:25:00|624.93|616.13|623.2|614.4|624.95|616.15|623.1|614.3|327
1675261800000|2023-02-01 14:30:00|623.15|614.35|621.7|612.9|624.09|615.29|621.25|612.45|393
1675262100000|2023-02-01 14:35:00|621.65|612.85|621.03|612.23|621.97|613.17|619.75|610.95|551
1675262400000|2023-02-01 14:40:00|621|612.2|622.95|614.15|623.32|614.52|620.42|611.62|578
1675262700000|2023-02-01 14:45:00|623|614.2|624.1|615.3|624.58|615.78|622.7|613.9|669
1675263000000|2023-02-01 14:50:00|624.13|615.33|623.7|614.9|624.75|615.95|623.65|614.85|382
1675263300000|2023-02-01 14:55:00|623.73|614.93|622.79|613.99|624.07|615.27|622.25|613.45|400
1675263600000|2023-02-01 15:00:00|622.89|614.09|620.45|611.65|623.7|614.9|619.55|610.75|730
1675263900000|2023-02-01 15:05:00|620.4|611.6|620.29|611.49|621.3|612.5|619.5|610.7|577
1675264200000|2023-02-01 15:10:00|620.3|611.5|621.25|612.45|621.38|612.58|620.3|611.5|453
1675264500000|2023-02-01 15:15:00|621.27|612.47|620.73|611.93|621.75|612.95|619.13|610.33|499
1675264800000|2023-02-01 15:20:00|620.75|611.95|619.35|610.55|621.05|612.25|618.4|609.6|408
1675265100000|2023-02-01 15:25:00|619.4|610.6|619.45|610.65|619.45|610.65|617.95|609.15|379
1675265400000|2023-02-01 15:30:00|619.42|610.62|620.31|611.51|620.84|612.04|619.1|610.3|451
1675265700000|2023-02-01 15:35:00|620.27|611.47|618.56|609.76|620.27|611.47|618.23|609.43|408
1675266000000|2023-02-01 15:40:00|618.6|609.8|617.6|608.8|619.05|610.25|617.45|608.65|374
1675266300000|2023-02-01 15:45:00|617.65|608.85|612.85|604.05|617.75|608.95|611.15|602.35|719
1675266600000|2023-02-01 15:50:00|612.9|604.1|610.55|601.75|613.3|604.5|610.05|601.25|762
1675266900000|2023-02-01 15:55:00|610.6|601.8|610.44|601.64|612.6|603.8|607.66|598.86|685
1675267200000|2023-02-01 16:00:00|610.47|601.67|612.22|603.42|612.6|603.8|608.99|600.19|608
1675267500000|2023-02-01 16:05:00|612.24|603.44|612.28|603.48|612.75|603.95|611.35|602.55|589
1675267800000|2023-02-01 16:10:00|612.33|603.53|613.2|604.4|613.3|604.5|612.08|603.28|483
1675268100000|2023-02-01 16:15:00|613.22|604.42|614.28|605.48|614.55|605.75|613.01|604.21|540
1675268400000|2023-02-01 16:20:00|614.24|605.44|614.28|605.48|614.6|605.8|613.5|604.7|574
1675268700000|2023-02-01 16:25:00|614.27|605.47|612.85|604.05|614.28|605.48|612.03|603.23|392
1675269000000|2023-02-01 16:30:00|612.8|604|613.7|604.9|614.18|605.38|612.1|603.3|347
1675269300000|2023-02-01 16:35:00|613.75|604.95|612.46|603.66|613.8|605|611.16|602.36|503
1675269600000|2023-02-01 16:40:00|612.48|603.68|612.44|603.64|613.75|604.95|612.22|603.42|462
1675269900000|2023-02-01 16:45:00|612.47|603.67|612.05|603.25|612.92|604.12|611.53|602.73|480
1675270200000|2023-02-01 16:50:00|612.06|603.26|612.47|603.67|612.53|603.73|609.35|600.55|582
1675270500000|2023-02-01 16:55:00|612.48|603.68|612.86|604.06|613.01|604.21|611.45|602.65|615
1675270800000|2023-02-01 17:00:00|612.82|604.02|611.92|603.12|613.25|604.45|611.62|602.82|517
1675271100000|2023-02-01 17:05:00|611.91|603.11|610.56|601.76|612.23|603.43|610.4|601.6|424
1675271400000|2023-02-01 17:10:00|610.55|601.75|611.57|602.77|612.1|603.3|610.51|601.71|458
1675271700000|2023-02-01 17:15:00|611.56|602.76|612.1|603.3|612.62|603.82|611.2|602.4|473
1675272000000|2023-02-01 17:20:00|612.05|603.25|614.39|605.59|614.61|605.81|611.95|603.15|573
1675272300000|2023-02-01 17:25:00|614.38|605.58|613.73|604.93|614.44|605.64|613.5|604.7|479
1675272600000|2023-02-01 17:30:00|613.72|604.92|613.15|604.35|613.78|604.98|613.09|604.29|419
1675272900000|2023-02-01 17:35:00|613.31|604.51|612.61|603.81|613.37|604.57|612.32|603.52|270
1675273200000|2023-02-01 17:40:00|612.56|603.76|611.91|603.11|613.25|604.45|611.7|602.9|274
1675273500000|2023-02-01 17:45:00|611.93|603.13|610.65|601.85|611.97|603.17|607.47|598.67|623
1675273800000|2023-02-01 17:50:00|610.7|601.9|610.5|601.7|611.25|602.45|609.14|600.34|419
1675274100000|2023-02-01 17:55:00|610.45|601.65|611.1|602.3|611.3|602.5|609.35|600.55|291
1675274400000|2023-02-01 18:00:00|611.08|602.28|611.5|602.7|611.8|603|609.79|600.99|304
1675274700000|2023-02-01 18:05:00|611.54|602.74|608.6|599.8|612.13|603.33|608.5|599.7|404
1675275000000|2023-02-01 18:10:00|608.77|599.97|608.3|599.5|609.93|601.13|607.89|599.09|459
1675275300000|2023-02-01 18:15:00|608.25|599.45|610.3|601.5|610.58|601.78|607.82|599.02|537
1675275600000|2023-02-01 18:20:00|610.32|601.52|609.82|601.02|610.6|601.8|609.6|600.8|332
1675275900000|2023-02-01 18:25:00|609.9|601.1|614.96|606.16|615.25|606.45|609.9|601.1|428
1675276200000|2023-02-01 18:30:00|615|606.2|614.05|605.25|615.8|607|613.45|604.65|443
1675276500000|2023-02-01 18:35:00|614.11|605.31|613.46|604.66|614.15|605.35|612.25|603.45|464
1675276800000|2023-02-01 18:40:00|613.45|604.65|613.4|604.6|614.45|605.65|613.1|604.3|410
1675277100000|2023-02-01 18:45:00|613.35|604.55|612.1|603.3|613.73|604.93|611.7|602.9|492
1675277400000|2023-02-01 18:50:00|612.05|603.25|613.95|605.15|614.18|605.38|611.72|602.92|418
1675277700000|2023-02-01 18:55:00|613.97|605.17|615.2|606.4|616.64|607.84|613.85|605.05|797
1675278000000|2023-02-01 19:00:00|615.19|606.39|617.9|609.1|624.48|615.68|612.18|603.38|1070
1675278300000|2023-02-01 19:05:00|617.88|609.08|623.41|614.61|625.27|616.47|617.37|608.57|991
1675278600000|2023-02-01 19:10:00|623.45|614.65|622.05|613.25|624.36|615.56|621.66|612.86|888
1675278900000|2023-02-01 19:15:00|622.01|613.21|619.52|610.72|622.07|613.27|617.65|608.85|807
1675279200000|2023-02-01 19:20:00|619.57|610.77|619.29|610.49|621.04|612.24|618.7|609.9|730
1675279500000|2023-02-01 19:25:00|619.28|610.48|617.12|608.32|620.13|611.33|617.08|608.28|715
1675279800000|2023-02-01 19:30:00|617.11|608.31|615.8|607|617.9|609.1|611.16|602.36|1057
1675280100000|2023-02-01 19:35:00|615.76|606.96|624.15|615.35|624.83|616.03|614.67|605.87|1050
1675280400000|2023-02-01 19:40:00|624.18|615.38|630.14|621.34|631.76|622.96|624.18|615.38|1056
1675280700000|2023-02-01 19:45:00|630.11|621.31|633.8|625|634.29|625.49|627.88|619.08|1007
1675281000000|2023-02-01 19:50:00|633.76|624.96|635.79|626.99|638.84|630.04|633.68|624.88|1012
1675281300000|2023-02-01 19:55:00|635.82|627.02|634.03|625.23|637.79|628.99|632.29|623.49|1034
1675281600000|2023-02-01 20:00:00|634.15|625.35|641.06|632.26|641.3|632.5|634.15|625.35|989
1675281900000|2023-02-01 20:05:00|641.03|632.23|639.37|630.57|642.25|633.45|637.86|629.06|889
1675282200000|2023-02-01 20:10:00|639.35|630.55|637.26|628.46|639.89|631.09|633.22|624.42|892
1675282500000|2023-02-01 20:15:00|637.29|628.49|637.58|628.78|637.8|629|633.06|624.26|867
1675282800000|2023-02-01 20:20:00|637.6|628.8|638.45|629.65|638.95|630.15|635.79|626.99|755
1675283100000|2023-02-01 20:25:00|638.5|629.7|641.8|633|641.8|633|638.35|629.55|750
1675283400000|2023-02-01 20:30:00|641.84|633.04|643.32|634.52|644.15|635.35|641.05|632.25|848
1675283700000|2023-02-01 20:35:00|643.35|634.55|642.96|634.16|644.4|635.6|641.7|632.9|672
1675284000000|2023-02-01 20:40:00|642.97|634.17|643.29|634.49|644.3|635.5|642.65|633.85|739
1675284300000|2023-02-01 20:45:00|643.3|634.5|643.85|635.05|646.18|637.38|642.55|633.75|782
1675284600000|2023-02-01 20:50:00|643.8|635|640.7|631.9|643.8|635|640.2|631.4|781
1675284900000|2023-02-01 20:55:00|640.65|631.85|643.35|634.55|643.41|634.61|640.35|631.55|641
1675285200000|2023-02-01 21:00:00|643.37|634.57|645.13|636.33|645.93|637.13|643.37|634.57|494
1675285500000|2023-02-01 21:05:00|645.08|636.28|647.5|638.7|647.9|639.1|644.9|636.1|791
1675285800000|2023-02-01 21:10:00|647.49|638.69|646.24|637.44|648.4|639.6|644.8|636|622
1675286100000|2023-02-01 21:15:00|646.21|637.41|647.9|639.1|649|640.2|646.21|637.41|663
1675286400000|2023-02-01 21:20:00|647.95|639.15|646.18|637.38|648.35|639.55|646.15|637.35|655
1675286700000|2023-02-01 21:25:00|646.15|637.35|645.8|637|647.45|638.65|644.9|636.1|537
1675287000000|2023-02-01 21:30:00|645.85|637.05|646.45|637.65|647.25|638.45|645.45|636.65|510
1675287300000|2023-02-01 21:35:00|646.5|637.7|647.3|638.5|648.7|639.9|646.2|637.4|474
1675287600000|2023-02-01 21:40:00|647.33|638.53|645.89|637.09|648.8|640|645.6|636.8|428
1675287900000|2023-02-01 21:45:00|645.88|637.08|644.6|635.8|647.26|638.46|644.25|635.45|599
1675288200000|2023-02-01 21:50:00|644.55|635.75|646.37|637.57|647.42|638.62|644.2|635.4|606
1675288500000|2023-02-01 21:55:00|646.39|637.59|646.72|637.92|647.65|638.85|645.5|636.7|464
1675288800000|2023-02-01 22:00:00|646.73|637.93|649.72|640.92|650.53|641.73|646.73|637.93|504
1675289100000|2023-02-01 22:05:00|649.71|640.91|649.79|640.99|650.93|642.13|648.84|640.04|454
1675289400000|2023-02-01 22:10:00|649.8|641|650.22|641.42|650.55|641.75|649.69|640.89|321
1675289700000|2023-02-01 22:15:00|650.27|641.47|651.75|642.95|652.18|643.38|649.57|640.77|332
1675290000000|2023-02-01 22:20:00|651.73|642.93|652.56|643.76|652.83|644.03|651.22|642.42|488
1675290300000|2023-02-01 22:25:00|652.58|643.78|652.12|643.32|653.18|644.38|651.53|642.73|364
1675290600000|2023-02-01 22:30:00|652.13|643.33|651.68|642.88|652.9|644.1|651.68|642.88|243
1675290900000|2023-02-01 22:35:00|651.67|642.87|650.44|641.64|652.22|643.42|650.17|641.37|454
1675291200000|2023-02-01 22:40:00|650.43|641.63|648.33|639.53|650.86|642.06|648.33|639.53|432
1675291500000|2023-02-01 22:45:00|648.36|639.56|649.68|640.88|650.22|641.42|648.32|639.52|269
1675291800000|2023-02-01 22:50:00|649.67|640.87|650.13|641.33|650.65|641.85|649.21|640.41|368
1675292100000|2023-02-01 22:55:00|650.14|641.34|650.3|641.5|650.53|641.73|649.19|640.39|281
1675292400000|2023-02-01 23:00:00|650.31|641.51|652.8|644|653.35|644.55|650.31|641.51|328
1675292700000|2023-02-01 23:05:00|652.7|643.9|649.9|641.1|653.2|644.4|649.42|640.62|372
1675293000000|2023-02-01 23:10:00|649.95|641.15|650.76|641.96|650.76|641.96|648.85|640.05|423
1675293300000|2023-02-01 23:15:00|650.71|641.91|651.5|642.7|651.95|643.15|650.62|641.82|451
1675293600000|2023-02-01 23:20:00|651.55|642.75|652.6|643.8|652.77|643.97|651.5|642.7|438
1675293900000|2023-02-01 23:25:00|652.65|643.85|652.78|643.98|652.79|643.99|651.2|642.4|391
1675294200000|2023-02-01 23:30:00|652.8|644|651.5|642.7|653.3|644.5|651.5|642.7|276
1675294500000|2023-02-01 23:35:00|651.6|642.8|649.86|641.06|652.12|643.32|649.7|640.9|556
1675294800000|2023-02-01 23:40:00|649.85|641.05|650.02|641.22|650.87|642.07|649.55|640.75|505
1675295100000|2023-02-01 23:45:00|650.01|641.21|650.85|642.05|651|642.2|650.01|641.21|441
1675295400000|2023-02-01 23:50:00|650.8|642|650.88|642.08|651.03|642.23|650.35|641.55|414
1675295700000|2023-02-01 23:55:00|650.83|642.03|651.05|642.25|651.15|642.35|650.27|641.47|359
1675296000000|2023-02-02 00:00:00|651.15|642.35|651.37|642.57|654.2|645.4|651.15|642.35|508
1675296300000|2023-02-02 00:05:00|651.39|642.59|650.09|641.29|653.3|644.5|650|641.2|588
1675296600000|2023-02-02 00:10:00|650.1|641.3|651.75|642.95|652.45|643.65|649.54|640.74|492
1675296900000|2023-02-02 00:15:00|651.65|642.85|651.35|642.55|652.8|644|650.45|641.65|601
1675297200000|2023-02-02 00:20:00|651.4|642.6|652.4|643.6|653.6|644.8|650.65|641.85|621
1675297500000|2023-02-02 00:25:00|652.35|643.55|651.2|642.4|652.9|644.1|650.8|642|444
1675297800000|2023-02-02 00:30:00|651.15|642.35|653.05|644.25|654.4|645.6|651.1|642.3|552
1675298100000|2023-02-02 00:35:00|653|644.2|654.85|646.05|655.3|646.5|653|644.2|593
1675298400000|2023-02-02 00:40:00|654.9|646.1|660.2|651.4|660.2|651.4|654.8|646|943
1675298700000|2023-02-02 00:45:00|660.16|651.36|660.67|651.87|661.1|652.3|658.35|649.55|905
1675299000000|2023-02-02 00:50:00|660.62|651.82|660.6|651.8|662.8|654|659.58|650.78|810
1675299300000|2023-02-02 00:55:00|660.65|651.85|662.4|653.6|662.4|653.6|659.33|650.53|640
1675299600000|2023-02-02 01:00:00|662.32|653.52|660.45|651.65|662.72|653.92|659.6|650.8|690
1675299900000|2023-02-02 01:05:00|660.5|651.7|658.56|649.76|660.87|652.07|657.24|648.44|721
1675300200000|2023-02-02 01:10:00|658.55|649.75|657.5|648.7|658.75|649.95|656.75|647.95|702
1675300500000|2023-02-02 01:15:00|657.43|648.63|659.3|650.5|659.37|650.57|657.43|648.63|587
1675300800000|2023-02-02 01:20:00|659.25|650.45|660.7|651.9|660.9|652.1|659.1|650.3|375
1675301100000|2023-02-02 01:25:00|660.75|651.95|659.45|650.65|660.9|652.1|658.99|650.19|456
1675301400000|2023-02-02 01:30:00|659.35|650.55|658.5|649.7|659.5|650.7|657.75|648.95|644
1675301700000|2023-02-02 01:35:00|658.45|649.65|657.67|648.87|659.02|650.22|657.22|648.42|425
1675302000000|2023-02-02 01:40:00|657.62|648.82|657.43|648.63|658.41|649.61|657.27|648.47|466
1675302300000|2023-02-02 01:45:00|657.42|648.62|658.61|649.81|658.61|649.81|657.05|648.25|529
1675302600000|2023-02-02 01:50:00|658.56|649.76|658.1|649.3|659.01|650.21|657.91|649.11|508
1675302900000|2023-02-02 01:55:00|658.08|649.28|657.95|649.15|658.9|650.1|657.5|648.7|260
1675303200000|2023-02-02 02:00:00|657.85|649.05|659.95|651.15|659.98|651.18|657.85|649.05|425
1675303500000|2023-02-02 02:05:00|659.9|651.1|659.78|650.98|660.05|651.25|658.57|649.77|563
1675303800000|2023-02-02 02:10:00|659.8|651|659.19|650.39|659.8|651|658.96|650.16|495
1675304100000|2023-02-02 02:15:00|659.17|650.37|658.49|649.69|659.96|651.16|658.33|649.53|484
1675304400000|2023-02-02 02:20:00|658.45|649.65|657.41|648.61|658.55|649.75|657.41|648.61|547
1675304700000|2023-02-02 02:25:00|657.54|648.74|658.15|649.35|658.9|650.1|657.4|648.6|492
1675305000000|2023-02-02 02:30:00|658.25|649.45|658.22|649.42|659.46|650.66|658.08|649.28|485
1675305300000|2023-02-02 02:35:00|658.2|649.4|656.59|647.79|658.55|649.75|656.5|647.7|525
1675305600000|2023-02-02 02:40:00|656.58|647.78|657.75|648.95|657.9|649.1|656.1|647.3|629
1675305900000|2023-02-02 02:45:00|657.73|648.93|658.57|649.77|658.8|650|657.2|648.4|534
1675306200000|2023-02-02 02:50:00|658.55|649.75|658.76|649.96|659.05|650.25|658.55|649.75|315
1675306500000|2023-02-02 02:55:00|658.75|649.95|658.31|649.51|658.88|650.08|657.86|649.06|415
1675306800000|2023-02-02 03:00:00|658.36|649.56|659.05|650.25|659.16|650.36|658.2|649.4|286
1675307100000|2023-02-02 03:05:00|659|650.2|658.64|649.84|659.19|650.39|658.25|649.45|325
1675307400000|2023-02-02 03:10:00|658.65|649.85|658.92|650.12|659.1|650.3|658.28|649.48|480
1675307700000|2023-02-02 03:15:00|658.88|650.08|659|650.2|659.16|650.36|658.75|649.95|290
1675308000000|2023-02-02 03:20:00|659.05|650.25|657.86|649.06|659.1|650.3|657.76|648.96|388
1675308300000|2023-02-02 03:25:00|657.9|649.1|658.57|649.77|658.7|649.9|657.53|648.73|504
1675308600000|2023-02-02 03:30:00|658.48|649.68|660.39|651.59|660.54|651.74|658.47|649.67|415
1675308900000|2023-02-02 03:35:00|660.38|651.58|661|652.2|662|653.2|660.1|651.3|313
1675309200000|2023-02-02 03:40:00|661.03|652.23|660.82|652.02|661.62|652.82|660.57|651.77|223
1675309500000|2023-02-02 03:45:00|660.86|652.06|659.8|651|660.98|652.18|659.73|650.93|284
1675309800000|2023-02-02 03:50:00|659.81|651.01|659.2|650.4|660.1|651.3|658.53|649.73|349
1675310100000|2023-02-02 03:55:00|659.15|650.35|658.42|649.62|659.55|650.75|657.86|649.06|455
1675310400000|2023-02-02 04:00:00|658.43|649.63|659.5|650.7|659.8|651|658.15|649.35|411
1675310700000|2023-02-02 04:05:00|659.47|650.67|659.6|650.8|660.16|651.36|659.1|650.3|242
1675311000000|2023-02-02 04:10:00|659.65|650.85|659.52|650.72|659.85|651.05|659.35|650.55|249
1675311300000|2023-02-02 04:15:00|659.53|650.73|659.35|650.55|659.89|651.09|658.9|650.1|361
1675311600000|2023-02-02 04:20:00|659.41|650.61|659.42|650.62|659.75|650.95|659.25|650.45|262
1675311900000|2023-02-02 04:25:00|659.45|650.65|659.57|650.77|659.86|651.06|659.19|650.39|312
1675312200000|2023-02-02 04:30:00|659.6|650.8|659.31|650.51|659.68|650.88|658.85|650.05|382
1675312500000|2023-02-02 04:35:00|659.26|650.46|660.05|651.25|660.15|651.35|658.95|650.15|273
1675312800000|2023-02-02 04:40:00|660.15|651.35|660.96|652.16|660.97|652.17|660|651.2|208
1675313100000|2023-02-02 04:45:00|660.93|652.13|661.3|652.5|661.55|652.75|660.93|652.13|141
1675313400000|2023-02-02 04:50:00|661.1|652.3|661|652.2|661.65|652.85|660.91|652.11|150
1675313700000|2023-02-02 04:55:00|660.95|652.15|660.6|651.8|661.4|652.6|660.2|651.4|106
1675314000000|2023-02-02 05:00:00|660.69|651.89|661.6|652.8|661.9|653.1|660.5|651.7|123
1675314300000|2023-02-02 05:05:00|661.63|652.83|662.05|653.25|662.55|653.75|661.5|652.7|165
1675314600000|2023-02-02 05:10:00|662.08|653.28|662.9|654.1|662.98|654.18|662|653.2|276
1675314900000|2023-02-02 05:15:00|662.78|653.98|661.78|652.98|662.8|654|661.68|652.88|226
1675315200000|2023-02-02 05:20:00|661.75|652.95|660.8|652|661.78|652.98|660.6|651.8|327
1675315500000|2023-02-02 05:25:00|660.79|651.99|660.75|651.95|661.4|652.6|660.29|651.49|379
1675315800000|2023-02-02 05:30:00|660.79|651.99|661.15|652.35|661.48|652.68|660.35|651.55|172
1675316100000|2023-02-02 05:35:00|661.13|652.33|660.85|652.05|661.9|653.1|660.85|652.05|159
1675316400000|2023-02-02 05:40:00|660.8|652|660.05|651.25|660.9|652.1|659.65|650.85|153
1675316700000|2023-02-02 05:45:00|660|651.2|660.8|652|661|652.2|659.5|650.7|341
1675317000000|2023-02-02 05:50:00|660.79|651.99|660.15|651.35|661.1|652.3|660.15|651.35|222
1675317300000|2023-02-02 05:55:00|660.1|651.3|658.22|649.42|660.1|651.3|658.05|649.25|198
1675317600000|2023-02-02 06:00:00|658.2|649.4|658.5|649.7|658.95|650.15|657.7|648.9|302
1675317900000|2023-02-02 06:05:00|658.44|649.64|657.72|648.92|658.95|650.15|657.65|648.85|211
1675318200000|2023-02-02 06:10:00|657.77|648.97|654.8|646|658.25|649.45|654.56|645.76|420
1675318500000|2023-02-02 06:15:00|654.86|646.06|655.02|646.22|656.27|647.47|654.75|645.95|438
1675318800000|2023-02-02 06:20:00|654.95|646.15|652.71|643.91|655.25|646.45|652.52|643.72|612
1675319100000|2023-02-02 06:25:00|652.65|643.85|653.41|644.61|654.65|645.85|651.94|643.14|570
1675319400000|2023-02-02 06:30:00|653.33|644.53|654.98|646.18|655.25|646.45|653.05|644.25|468
1675319700000|2023-02-02 06:35:00|654.96|646.16|655.2|646.4|655.45|646.65|654.33|645.53|413
1675320000000|2023-02-02 06:40:00|655.24|646.44|655.42|646.62|655.6|646.8|654.75|645.95|381
1675320300000|2023-02-02 06:45:00|655.45|646.65|655.58|646.78|656|647.2|655.37|646.57|297
1675320600000|2023-02-02 06:50:00|655.57|646.77|655.3|646.5|655.66|646.86|654.5|645.7|281
1675320900000|2023-02-02 06:55:00|655.35|646.55|655.15|646.35|655.35|646.55|654.85|646.05|100
1675321200000|2023-02-02 07:00:00|655.17|646.37|656.25|647.45|656.28|647.48|655.13|646.33|192
1675321500000|2023-02-02 07:05:00|656.22|647.42|656|647.2|656.6|647.8|655.7|646.9|279
1675321800000|2023-02-02 07:10:00|656.05|647.25|655.98|647.18|656.11|647.31|655.65|646.85|129
1675322100000|2023-02-02 07:15:00|655.9|647.1|655.71|646.91|656.05|647.25|655.65|646.85|133
1675322400000|2023-02-02 07:20:00|655.74|646.94|655.65|646.85|656.05|647.25|655.18|646.38|210
1675322700000|2023-02-02 07:25:00|655.75|646.95|655.65|646.85|655.98|647.18|655.48|646.68|185
1675323000000|2023-02-02 07:30:00|655.68|646.88|654.9|646.1|655.68|646.88|654.78|645.98|241
1675323300000|2023-02-02 07:35:00|654.85|646.05|653.88|645.08|654.95|646.15|653.75|644.95|293
1675323600000|2023-02-02 07:40:00|653.9|645.1|652.8|644|654.58|645.78|652.76|643.96|197
1675323900000|2023-02-02 07:45:00|652.85|644.05|652.07|643.27|653.15|644.35|652|643.2|240
1675324200000|2023-02-02 07:50:00|652.06|643.26|652.95|644.15|653.58|644.78|651.61|642.81|274
1675324500000|2023-02-02 07:55:00|652.91|644.11|653.65|644.85|653.8|645|652.85|644.05|156
1675324800000|2023-02-02 08:00:00|653.55|644.75|654.15|645.35|654.45|645.65|653|644.2|200
1675325100000|2023-02-02 08:05:00|654.18|645.38|655|646.2|655|646.2|654.15|645.35|151
1675325400000|2023-02-02 08:10:00|654.98|646.18|654.35|645.55|655.15|646.35|654|645.2|189
1675325700000|2023-02-02 08:15:00|654.4|645.6|654.9|646.1|655.5|646.7|654.37|645.57|105
1675326000000|2023-02-02 08:20:00|654.95|646.15|655.95|647.15|656.55|647.75|654.57|645.77|191
1675326300000|2023-02-02 08:25:00|656|647.2|656.75|647.95|657.02|648.22|655.95|647.15|218
1675326600000|2023-02-02 08:30:00|656.73|647.93|656.02|647.22|657.15|648.35|655.75|646.95|207
1675326900000|2023-02-02 08:35:00|656.01|647.21|655.2|646.4|656.01|647.21|655.11|646.31|137
1675327200000|2023-02-02 08:40:00|655.15|646.35|655|646.2|655.5|646.7|654.8|646|226
1675327500000|2023-02-02 08:45:00|655.12|646.32|655.1|646.3|655.28|646.48|654.7|645.9|152
1675327800000|2023-02-02 08:50:00|655.15|646.35|655.47|646.67|655.6|646.8|655.15|646.35|81
1675328100000|2023-02-02 08:55:00|655.5|646.7|655.85|647.05|656|647.2|655.4|646.6|63
1675328400000|2023-02-02 09:00:00|655.88|647.08|655.55|646.75|656|647.2|655.25|646.45|155
1675328700000|2023-02-02 09:05:00|655.53|646.73|655.55|646.75|655.9|647.1|655.45|646.65|227
1675329000000|2023-02-02 09:10:00|655.5|646.7|655.97|647.17|656.6|647.8|655.33|646.53|223
1675329300000|2023-02-02 09:15:00|655.96|647.16|656.15|647.35|656.4|647.6|655.59|646.79|237
1675329600000|2023-02-02 09:20:00|656.14|647.34|658.35|649.55|658.55|649.75|655.73|646.93|212
1675329900000|2023-02-02 09:25:00|658.3|649.5|660.2|651.4|660.56|651.76|658.06|649.26|315
1675330200000|2023-02-02 09:30:00|660.23|651.43|660.75|651.95|661|652.2|660.15|651.35|294
1675330500000|2023-02-02 09:35:00|660.7|651.9|661.3|652.5|661.3|652.5|660.4|651.6|206
1675330800000|2023-02-02 09:40:00|661.35|652.55|660.83|652.03|661.35|652.55|660.6|651.8|110
1675331100000|2023-02-02 09:45:00|660.85|652.05|660.2|651.4|660.85|652.05|660.2|651.4|78
1675331400000|2023-02-02 09:50:00|660.22|651.42|660.58|651.78|660.9|652.1|659.9|651.1|178
1675331700000|2023-02-02 09:55:00|660.55|651.75|661.26|652.46|661.26|652.46|660.53|651.73|138
1675332000000|2023-02-02 10:00:00|661.29|652.49|661.45|652.65|661.7|652.9|661.1|652.3|209
1675332300000|2023-02-02 10:05:00|661.43|652.63|660.48|651.68|661.55|652.75|660.44|651.64|280
1675332600000|2023-02-02 10:10:00|660.44|651.64|659|650.2|660.85|652.05|658.75|649.95|324
1675332900000|2023-02-02 10:15:00|658.9|650.1|658.07|649.27|658.9|650.1|657.98|649.18|242
1675333200000|2023-02-02 10:20:00|658.02|649.22|658.13|649.33|658.31|649.51|657.96|649.16|90
1675333500000|2023-02-02 10:25:00|658.11|649.31|657.57|648.77|658.31|649.51|657.45|648.65|202
1675333800000|2023-02-02 10:30:00|657.58|648.78|657.35|648.55|658.4|649.6|657.2|648.4|314
1675334100000|2023-02-02 10:35:00|657.45|648.65|656.94|648.14|657.67|648.87|656.75|647.95|191
1675334400000|2023-02-02 10:40:00|656.84|648.04|657.35|648.55|657.55|648.75|656.84|648.04|219
1675334700000|2023-02-02 10:45:00|657.4|648.6|657.45|648.65|657.8|649|656.85|648.05|229
1675335000000|2023-02-02 10:50:00|657.48|648.68|658|649.2|658.3|649.5|657.43|648.63|124
1675335300000|2023-02-02 10:55:00|658.03|649.23|658|649.2|658.15|649.35|657.74|648.94|93
1675335600000|2023-02-02 11:00:00|658.05|649.25|658.19|649.39|658.2|649.4|657.65|648.85|129
1675335900000|2023-02-02 11:05:00|658.15|649.35|658.73|649.93|658.82|650.02|657.95|649.15|162
1675336200000|2023-02-02 11:10:00|658.7|649.9|661.25|652.45|661.28|652.48|658.55|649.75|236
1675336500000|2023-02-02 11:15:00|661.18|652.38|659.94|651.14|661.21|652.41|659.35|650.55|380
1675336800000|2023-02-02 11:20:00|659.95|651.15|660.07|651.27|660.13|651.33|659.9|651.1|220
1675337100000|2023-02-02 11:25:00|660.1|651.3|660.2|651.4|660.33|651.53|659.86|651.06|251
1675337400000|2023-02-02 11:30:00|660.17|651.37|660.7|651.9|660.72|651.92|659.54|650.74|253
1675337700000|2023-02-02 11:35:00|660.65|651.85|661|652.2|661.11|652.31|660.35|651.55|316
1675338000000|2023-02-02 11:40:00|660.98|652.18|660.7|651.9|661|652.2|660.45|651.65|230
1675338300000|2023-02-02 11:45:00|660.49|651.69|660.05|651.25|660.6|651.8|659.65|650.85|341
1675338600000|2023-02-02 11:50:00|660.1|651.3|659.44|650.64|660.1|651.3|658.85|650.05|358
1675338900000|2023-02-02 11:55:00|659.45|650.65|660.25|651.45|660.35|651.55|659|650.2|253
1675339200000|2023-02-02 12:00:00|660.26|651.46|661.2|652.4|661.75|652.95|660.24|651.44|466
1675339500000|2023-02-02 12:05:00|661.23|652.43|660.5|651.7|661.55|652.75|660.42|651.62|311
1675339800000|2023-02-02 12:10:00|660.45|651.65|662.5|653.7|662.7|653.9|660.39|651.59|239
1675340100000|2023-02-02 12:15:00|662.55|653.75|662.32|653.52|662.85|654.05|662.28|653.48|278
1675340400000|2023-02-02 12:20:00|662.35|653.55|663.1|654.3|663.22|654.42|662.35|653.55|158
1675340700000|2023-02-02 12:25:00|663.08|654.28|663.82|655.02|663.83|655.03|662.5|653.7|231
1675341000000|2023-02-02 12:30:00|663.79|654.99|666|657.2|666|657.2|663.79|654.99|283
1675341300000|2023-02-02 12:35:00|665.98|657.18|666.61|657.81|666.65|657.85|664.78|655.98|411
1675341600000|2023-02-02 12:40:00|666.6|657.8|668.5|659.7|668.5|659.7|665.95|657.15|469
1675341900000|2023-02-02 12:45:00|668.45|659.65|668.58|659.78|669.3|660.5|665.95|657.15|483
1675342200000|2023-02-02 12:50:00|668.55|659.75|670.8|662|671.05|662.25|668.26|659.46|406
1675342500000|2023-02-02 12:55:00|670.75|661.95|668.05|659.25|670.83|662.03|666.75|657.95|429
1675342800000|2023-02-02 13:00:00|668.03|659.23|666.56|657.76|668.42|659.62|665.95|657.15|447
1675343100000|2023-02-02 13:05:00|666.53|657.73|664.9|656.1|666.9|658.1|664.76|655.96|293
1675343400000|2023-02-02 13:10:00|664.96|656.16|664.53|655.73|665.57|656.77|662.65|653.85|427
1675343700000|2023-02-02 13:15:00|664.55|655.75|665.05|656.25|666.2|657.4|663.55|654.75|622
1675344000000|2023-02-02 13:20:00|665|656.2|667.42|658.62|668.02|659.22|664.95|656.15|462
1675344300000|2023-02-02 13:25:00|667.4|658.6|666.15|657.35|667.5|658.7|665.99|657.19|479
1675344600000|2023-02-02 13:30:00|666.2|657.4|665.04|656.24|666.98|658.18|663.75|654.95|567
1675344900000|2023-02-02 13:35:00|665.02|656.22|664.3|655.5|665.38|656.58|664|655.2|372
1675345200000|2023-02-02 13:40:00|664.2|655.4|666.01|657.21|666.08|657.28|662.55|653.75|556
1675345500000|2023-02-02 13:45:00|666.07|657.27|665.2|656.4|666.08|657.28|664.4|655.6|457
1675345800000|2023-02-02 13:50:00|665.25|656.45|665.5|656.7|666.4|657.6|665.2|656.4|363
1675346100000|2023-02-02 13:55:00|665.55|656.75|669.35|660.55|669.35|660.55|665.53|656.73|255
1675346400000|2023-02-02 14:00:00|669.4|660.6|666.77|657.97|669.4|660.6|666.24|657.44|360
1675346700000|2023-02-02 14:05:00|666.75|657.95|666.5|657.7|666.96|658.16|665.9|657.1|318
1675347000000|2023-02-02 14:10:00|666.45|657.65|666.85|658.05|666.85|658.05|665.91|657.11|240
1675347300000|2023-02-02 14:15:00|666.9|658.1|667.92|659.12|668.31|659.51|666.3|657.5|398
1675347600000|2023-02-02 14:20:00|667.87|659.07|668.95|660.15|668.95|660.15|667.87|659.07|448
1675347900000|2023-02-02 14:25:00|669|660.2|669.55|660.75|669.85|661.05|667.55|658.75|421
1675348200000|2023-02-02 14:30:00|669.67|660.87|669.45|660.65|670.3|661.5|668.3|659.5|604
1675348500000|2023-02-02 14:35:00|669.5|660.7|667.45|658.65|669.65|660.85|666.85|658.05|558
1675348800000|2023-02-02 14:40:00|667.31|658.51|665.89|657.09|668.4|659.6|665.85|657.05|440
1675349100000|2023-02-02 14:45:00|665.84|657.04|665.75|656.95|667.33|658.53|663.08|654.28|392
1675349400000|2023-02-02 14:50:00|665.7|656.9|664.85|656.05|665.75|656.95|663.06|654.26|708
1675349700000|2023-02-02 14:55:00|664.8|656|660.19|651.39|664.8|656|656.95|648.15|923
1675350000000|2023-02-02 15:00:00|660.15|651.35|662.1|653.3|663|654.2|659.55|650.75|659
1675350300000|2023-02-02 15:05:00|662.15|653.35|662.31|653.51|664.1|655.3|660.8|652|666
1675350600000|2023-02-02 15:10:00|662.41|653.61|659.7|650.9|662.62|653.82|659.45|650.65|803
1675350900000|2023-02-02 15:15:00|659.72|650.92|662.77|653.97|662.97|654.17|659.49|650.69|634
1675351200000|2023-02-02 15:20:00|662.75|653.95|663.65|654.85|663.91|655.11|661.6|652.8|425
1675351500000|2023-02-02 15:25:00|663.67|654.87|664.15|655.35|664.45|655.65|663.53|654.73|214
1675351800000|2023-02-02 15:30:00|664.17|655.37|665.03|656.23|666.2|657.4|664.1|655.3|371
1675352100000|2023-02-02 15:35:00|665.1|656.3|666.45|657.65|666.6|657.8|664.27|655.47|399
1675352400000|2023-02-02 15:40:00|666.4|657.6|666.88|658.08|668.16|659.36|666.1|657.3|554
1675352700000|2023-02-02 15:45:00|666.9|658.1|667.06|658.26|667.12|658.32|666.1|657.3|564
1675353000000|2023-02-02 15:50:00|667.05|658.25|668.38|659.58|669.25|660.45|666.9|658.1|514
1675353300000|2023-02-02 15:55:00|668.3|659.5|667.7|658.9|668.55|659.75|667.05|658.25|558
1675353600000|2023-02-02 16:00:00|667.75|658.95|670.13|661.33|670.14|661.34|667.5|658.7|614
1675353900000|2023-02-02 16:05:00|670.18|661.38|669.72|660.92|670.7|661.9|668.61|659.81|678
1675354200000|2023-02-02 16:10:00|669.74|660.94|669.55|660.75|671.08|662.28|669.4|660.6|714
1675354500000|2023-02-02 16:15:00|669.52|660.72|684.92|676.12|685|676.2|669.38|660.58|1011
1675354800000|2023-02-02 16:20:00|684.85|676.05|686.05|677.25|695.95|687.15|684.7|675.9|1006
1675355100000|2023-02-02 16:25:00|686|677.2|684.9|676.1|688.23|679.43|683.5|674.7|958
1675355400000|2023-02-02 16:30:00|684.85|676.05|681.98|673.18|685.04|676.24|681.58|672.78|877
1675355700000|2023-02-02 16:35:00|682|673.2|680.07|671.27|682.1|673.3|677.6|668.8|842
1675356000000|2023-02-02 16:40:00|680.05|671.25|679.94|671.14|680.91|672.11|677.5|668.7|762
1675356300000|2023-02-02 16:45:00|680.07|671.27|679.24|670.44|680.5|671.7|678|669.2|645
1675356600000|2023-02-02 16:50:00|679.29|670.49|679.5|670.7|680.5|671.7|678.1|669.3|613
1675356900000|2023-02-02 16:55:00|679.53|670.73|680.6|671.8|681.35|672.55|678.52|669.72|676
1675357200000|2023-02-02 17:00:00|680.65|671.85|684.9|676.1|687.3|678.5|680.5|671.7|647
1675357500000|2023-02-02 17:05:00|684.96|676.16|683.12|674.32|685.2|676.4|682.65|673.85|763
1675357800000|2023-02-02 17:10:00|683.13|674.33|685.08|676.28|686.08|677.28|683.05|674.25|679
1675358100000|2023-02-02 17:15:00|685.06|676.26|683.88|675.08|686.71|677.91|683.66|674.86|621
1675358400000|2023-02-02 17:20:00|683.9|675.1|681.25|672.45|685.05|676.25|679.53|670.73|772
1675358700000|2023-02-02 17:25:00|681.27|672.47|679.95|671.15|682.05|673.25|679.45|670.65|597
1675359000000|2023-02-02 17:30:00|680.08|671.28|681.1|672.3|681.95|673.15|680.08|671.28|561
1675359300000|2023-02-02 17:35:00|681.16|672.36|681.55|672.75|681.88|673.08|680.73|671.93|523
1675359600000|2023-02-02 17:40:00|681.53|672.73|682.59|673.79|682.9|674.1|680.5|671.7|488
1675359900000|2023-02-02 17:45:00|682.6|673.8|678.06|669.26|682.69|673.89|677.64|668.84|657
1675360200000|2023-02-02 17:50:00|678.09|669.29|680.14|671.34|680.2|671.4|677.44|668.64|644
1675360500000|2023-02-02 17:55:00|680.07|671.27|680|671.2|681.05|672.25|679.62|670.82|622
1675360800000|2023-02-02 18:00:00|680.05|671.25|681.97|673.17|682|673.2|679.8|671|565
1675361100000|2023-02-02 18:05:00|681.95|673.15|682.55|673.75|682.9|674.1|680.95|672.15|439
1675361400000|2023-02-02 18:10:00|682.49|673.69|684.05|675.25|684.1|675.3|682.45|673.65|525
1675361700000|2023-02-02 18:15:00|683.98|675.18|685.93|677.13|687.3|678.5|683.71|674.91|943
1675362000000|2023-02-02 18:20:00|685.87|677.07|685.61|676.81|686.85|678.05|684.46|675.66|833
1675362300000|2023-02-02 18:25:00|685.57|676.77|682.05|673.25|685.72|676.92|682.05|673.25|759
1675362600000|2023-02-02 18:30:00|682.15|673.35|684.3|675.5|684.63|675.83|680.05|671.25|728
1675362900000|2023-02-02 18:35:00|684.25|675.45|686.3|677.5|686.3|677.5|684.15|675.35|623
1675363200000|2023-02-02 18:40:00|686.21|677.41|686.45|677.65|687.86|679.06|685.7|676.9|682
1675363500000|2023-02-02 18:45:00|686.5|677.7|684.3|675.5|686.5|677.7|684.15|675.35|676
1675363800000|2023-02-02 18:50:00|684.31|675.51|685.51|676.71|685.75|676.95|684.3|675.5|700
1675364100000|2023-02-02 18:55:00|685.5|676.7|685.55|676.75|685.73|676.93|685.06|676.26|538
1675364400000|2023-02-02 19:00:00|685.53|676.73|682.75|673.95|685.95|677.15|681.6|672.8|655
1675364700000|2023-02-02 19:05:00|682.8|674|682.5|673.7|683.82|675.02|681.35|672.55|774
1675365000000|2023-02-02 19:10:00|682.55|673.75|680.93|672.13|682.55|673.75|678.8|670|788
1675365300000|2023-02-02 19:15:00|680.94|672.14|679.24|670.44|681.3|672.5|678.85|670.05|791
1675365600000|2023-02-02 19:20:00|679.22|670.42|677.11|668.31|679.42|670.62|674.8|666|814
1675365900000|2023-02-02 19:25:00|677.08|668.28|678.17|669.37|678.33|669.53|676.65|667.85|637
1675366200000|2023-02-02 19:30:00|678.16|669.36|676.88|668.08|678.77|669.97|676.75|667.95|650
1675366500000|2023-02-02 19:35:00|676.99|668.19|676.6|667.8|677.7|668.9|675.8|667|593
1675366800000|2023-02-02 19:40:00|676.63|667.83|673.2|664.4|676.88|668.08|671.61|662.81|678
1675367100000|2023-02-02 19:45:00|673.36|664.56|675.05|666.25|675.15|666.35|672.37|663.57|716
1675367400000|2023-02-02 19:50:00|675.1|666.3|676.05|667.25|676.68|667.88|674.99|666.19|569
1675367700000|2023-02-02 19:55:00|676|667.2|675.78|666.98|676.27|667.47|674.75|665.95|590
1675368000000|2023-02-02 20:00:00|675.79|666.99|672.6|663.8|675.79|666.99|672.22|663.42|719
1675368300000|2023-02-02 20:05:00|672.57|663.77|672.6|663.8|674.5|665.7|671.69|662.89|696
1675368600000|2023-02-02 20:10:00|672.65|663.85|673.7|664.9|673.75|664.95|672.45|663.65|586
1675368900000|2023-02-02 20:15:00|673.65|664.85|673.73|664.93|674.33|665.53|672.83|664.03|576
1675369200000|2023-02-02 20:20:00|673.78|664.98|674.75|665.95|675.2|666.4|673.18|664.38|390
1675369500000|2023-02-02 20:25:00|674.8|666|673.4|664.6|675.2|666.4|672.8|664|490
1675369800000|2023-02-02 20:30:00|673.33|664.53|674.3|665.5|674.35|665.55|673|664.2|472
1675370100000|2023-02-02 20:35:00|674.35|665.55|673.85|665.05|675.4|666.6|673.7|664.9|346
1675370400000|2023-02-02 20:40:00|673.95|665.15|673.7|664.9|674.35|665.55|673.4|664.6|260
1675370700000|2023-02-02 20:45:00|673.66|664.86|675.2|666.4|675.3|666.5|673.45|664.65|249
1675371000000|2023-02-02 20:50:00|675.25|666.45|675.57|666.77|676|667.2|675.25|666.45|214
1675371300000|2023-02-02 20:55:00|675.6|666.8|675.92|667.12|675.92|667.12|674.5|665.7|219
1675371600000|2023-02-02 21:00:00|675.87|667.07|676.13|667.33|677.7|668.9|674.85|666.05|715
1675371900000|2023-02-02 21:05:00|676.15|667.35|671.88|663.08|676.55|667.75|670.83|662.03|723
1675372200000|2023-02-02 21:10:00|671.87|663.07|672.8|664|674.7|665.9|671.09|662.29|758
1675372500000|2023-02-02 21:15:00|672.7|663.9|673.65|664.85|674.2|665.4|672.35|663.55|591
1675372800000|2023-02-02 21:20:00|673.6|664.8|673.23|664.43|673.85|665.05|671.3|662.5|724
1675373100000|2023-02-02 21:25:00|673.2|664.4|671.95|663.15|673.8|665|671.15|662.35|560
1675373400000|2023-02-02 21:30:00|671.87|663.07|666.9|658.1|671.87|663.07|665.05|656.25|943
1675373700000|2023-02-02 21:35:00|667|658.2|667.6|658.8|669.05|660.25|666.9|658.1|605
1675374000000|2023-02-02 21:40:00|667.55|658.75|668.52|659.72|669.58|660.78|667|658.2|568
1675374300000|2023-02-02 21:45:00|668.53|659.73|667.3|658.5|669|660.2|666.7|657.9|490
1675374600000|2023-02-02 21:50:00|667.43|658.63|662.63|653.83|668.07|659.27|661.05|652.25|508
1675374900000|2023-02-02 21:55:00|662.6|653.8|654.61|645.81|663.23|654.43|653.57|644.77|925
1675375200000|2023-02-02 22:00:00|654.56|645.76|657.48|648.68|658.46|649.66|651.33|642.53|970
1675375500000|2023-02-02 22:05:00|657.46|648.66|657.9|649.1|659.49|650.69|657.18|648.38|741
1675375800000|2023-02-02 22:10:00|657.91|649.11|656.97|648.17|657.91|649.11|656|647.2|487
1675376100000|2023-02-02 22:15:00|656.95|648.15|659.48|650.68|659.61|650.81|656.81|648.01|487
1675376400000|2023-02-02 22:20:00|659.5|650.7|659.55|650.75|659.66|650.86|658.73|649.93|367
1675376700000|2023-02-02 22:25:00|659.66|650.86|658.08|649.28|659.71|650.91|657.74|648.94|325
1675377000000|2023-02-02 22:30:00|658.13|649.33|658.91|650.11|659.55|650.75|658.04|649.24|333
1675377300000|2023-02-02 22:35:00|658.89|650.09|660.03|651.23|660.04|651.24|658.75|649.95|265
1675377600000|2023-02-02 22:40:00|660.02|651.22|660|651.2|660.51|651.71|659.74|650.94|231
1675377900000|2023-02-02 22:45:00|660.02|651.22|661.01|652.21|661.05|652.25|659.79|650.99|224
1675378200000|2023-02-02 22:50:00|660.99|652.19|662.86|654.06|663.17|654.37|660.8|652|430
1675378500000|2023-02-02 22:55:00|662.84|654.04|662.42|653.62|663.25|654.45|662.41|653.61|286
1675378800000|2023-02-02 23:00:00|662.57|653.77|664.15|655.35|664.4|655.6|661.69|652.89|449
1675379100000|2023-02-02 23:05:00|664.13|655.33|662.88|654.08|664.15|655.35|662.57|653.77|423
1675379400000|2023-02-02 23:10:00|662.85|654.05|661.97|653.17|663.2|654.4|660.75|651.95|409
1675379700000|2023-02-02 23:15:00|661.92|653.12|661.67|652.87|662.18|653.38|660.8|652|363
1675380000000|2023-02-02 23:20:00|661.65|652.85|664|655.2|664.63|655.83|661.5|652.7|431
1675380300000|2023-02-02 23:25:00|664.05|655.25|662.55|653.75|664.35|655.55|662.43|653.63|544
1675380600000|2023-02-02 23:30:00|662.62|653.82|662.11|653.31|663.27|654.47|659.4|650.6|561
1675380900000|2023-02-02 23:35:00|662.06|653.26|660.9|652.1|662.7|653.9|660.8|652|257
1675381200000|2023-02-02 23:40:00|660.95|652.15|657.48|648.68|660.95|652.15|657.31|648.51|525
1675381500000|2023-02-02 23:45:00|657.47|648.67|658.3|649.5|660.2|651.4|657.47|648.67|565
1675381800000|2023-02-02 23:50:00|658.45|649.65|658.12|649.32|659.38|650.58|657.53|648.73|525
1675382100000|2023-02-02 23:55:00|658.17|649.37|658.7|649.9|659.05|650.25|656.25|647.45|625
1675382400000|2023-02-03 00:00:00|658.77|649.97|660.65|651.85|661.05|652.25|657.55|648.75|654
1675382700000|2023-02-03 00:05:00|660.7|651.9|663.6|654.8|663.92|655.12|660.08|651.28|529
1675383000000|2023-02-03 00:10:00|663.58|654.78|663.33|654.53|664|655.2|662.54|653.74|498
1675383300000|2023-02-03 00:15:00|663.35|654.55|661.65|652.85|663.7|654.9|661.6|652.8|477
1675383600000|2023-02-03 00:20:00|661.7|652.9|661.6|652.8|662.82|654.02|661.25|652.45|396
1675383900000|2023-02-03 00:25:00|661.58|652.78|662.22|653.42|662.25|653.45|660.9|652.1|366
1675384200000|2023-02-03 00:30:00|662.2|653.4|658.61|649.81|662.5|653.7|658.4|649.6|565
1675384500000|2023-02-03 00:35:00|658.57|649.77|657.8|649|658.6|649.8|655|646.2|713
1675384800000|2023-02-03 00:40:00|657.85|649.05|659.15|650.35|660.15|651.35|657.3|648.5|563
1675385100000|2023-02-03 00:45:00|659.2|650.4|660.61|651.81|660.95|652.15|659.2|650.4|358
1675385400000|2023-02-03 00:50:00|660.62|651.82|661|652.2|661.25|652.45|660.4|651.6|283
1675385700000|2023-02-03 00:55:00|660.95|652.15|661.6|652.8|661.69|652.89|660.2|651.4|210
1675386000000|2023-02-03 01:00:00|661.5|652.7|662.66|653.86|662.81|654.01|660.99|652.19|210
1675386300000|2023-02-03 01:05:00|662.61|653.81|662.6|653.8|662.7|653.9|661.73|652.93|292
1675386600000|2023-02-03 01:10:00|662.65|653.85|661.58|652.78|662.7|653.9|660.9|652.1|403
1675386900000|2023-02-03 01:15:00|661.6|652.8|661.11|652.31|661.6|652.8|660.4|651.6|338
1675387200000|2023-02-03 01:20:00|661.1|652.3|662.5|653.7|662.5|653.7|660.5|651.7|229
1675387500000|2023-02-03 01:25:00|662.45|653.65|662.25|653.45|662.8|654|661.91|653.11|306
1675387800000|2023-02-03 01:30:00|662.15|653.35|663.36|654.56|663.43|654.63|661.79|652.99|435
1675388100000|2023-02-03 01:35:00|663.31|654.51|661.81|653.01|663.37|654.57|661.68|652.88|418
1675388400000|2023-02-03 01:40:00|661.78|652.98|661.13|652.33|662.18|653.38|660.85|652.05|391
1675388700000|2023-02-03 01:45:00|661.1|652.3|661.73|652.93|662.03|653.23|661.05|652.25|371
1675389000000|2023-02-03 01:50:00|661.7|652.9|660.92|652.12|661.96|653.16|659.66|650.86|520
1675389300000|2023-02-03 01:55:00|660.95|652.15|660.31|651.51|661.15|652.35|659.74|650.94|458
1675389600000|2023-02-03 02:00:00|660.3|651.5|662.08|653.28|662.16|653.36|659.98|651.18|499
1675389900000|2023-02-03 02:05:00|662.14|653.34|662.28|653.48|662.45|653.65|661.35|652.55|482
1675390200000|2023-02-03 02:10:00|662.29|653.49|661.09|652.29|662.35|653.55|660.92|652.12|337
1675390500000|2023-02-03 02:15:00|661.08|652.28|661.44|652.64|661.55|652.75|660.96|652.16|332
1675390800000|2023-02-03 02:20:00|661.43|652.63|659.32|650.52|661.47|652.67|659.25|650.45|344
1675391100000|2023-02-03 02:25:00|659.33|650.53|658.48|649.68|660|651.2|657.53|648.73|561
1675391400000|2023-02-03 02:30:00|658.4|649.6|659.93|651.13|660.48|651.68|658.08|649.28|555
1675391700000|2023-02-03 02:35:00|659.9|651.1|659.56|650.76|660.49|651.69|659.36|650.56|190
1675392000000|2023-02-03 02:40:00|659.66|650.86|656.68|647.88|659.83|651.03|656.6|647.8|442
1675392300000|2023-02-03 02:45:00|656.65|647.85|658.98|650.18|659.12|650.32|656.52|647.72|478
1675392600000|2023-02-03 02:50:00|658.93|650.13|659.4|650.6|659.8|651|658.55|649.75|345
1675392900000|2023-02-03 02:55:00|659.43|650.63|660.2|651.4|660.7|651.9|659.4|650.6|239
1675393200000|2023-02-03 03:00:00|660.25|651.45|660.37|651.57|660.49|651.69|659.47|650.67|251
1675393500000|2023-02-03 03:05:00|660.36|651.56|659.46|650.66|660.56|651.76|659.37|650.57|199
1675393800000|2023-02-03 03:10:00|659.41|650.61|658.08|649.28|659.46|650.66|657.95|649.15|398
1675394100000|2023-02-03 03:15:00|658.07|649.27|658.85|650.05|658.9|650.1|656.1|647.3|486
1675394400000|2023-02-03 03:20:00|658.86|650.06|659.18|650.38|659.4|650.6|658.1|649.3|537
1675394700000|2023-02-03 03:25:00|659.16|650.36|659.12|650.32|659.48|650.68|658.4|649.6|299
1675395000000|2023-02-03 03:30:00|659.17|650.37|660.13|651.33|660.16|651.36|658.69|649.89|305
1675395300000|2023-02-03 03:35:00|660.12|651.32|661.4|652.6|661.4|652.6|660.12|651.32|228
1675395600000|2023-02-03 03:40:00|661.3|652.5|663.21|654.41|663.25|654.45|660.9|652.1|320
1675395900000|2023-02-03 03:45:00|663.2|654.4|663.85|655.05|663.96|655.16|662.74|653.94|360
1675396200000|2023-02-03 03:50:00|663.91|655.11|664.54|655.74|664.8|656|663.85|655.05|343
1675396500000|2023-02-03 03:55:00|664.59|655.79|667.05|658.25|668.75|659.95|664.59|655.79|486
1675396800000|2023-02-03 04:00:00|667|658.2|666.7|657.9|667.7|658.9|666.54|657.74|246
1675397100000|2023-02-03 04:05:00|666.65|657.85|666.86|658.06|667.35|658.55|665.81|657.01|421
1675397400000|2023-02-03 04:10:00|666.92|658.12|666.6|657.8|667.35|658.55|666.59|657.79|321
1675397700000|2023-02-03 04:15:00|666.65|657.85|668.26|659.46|668.27|659.47|666.48|657.68|209
1675398000000|2023-02-03 04:20:00|668.25|659.45|669.55|660.75|669.65|660.85|667.95|659.15|305
1675398300000|2023-02-03 04:25:00|669.47|660.67|669.38|660.58|670.7|661.9|669.06|660.26|454
1675398600000|2023-02-03 04:30:00|669.33|660.53|669.99|661.19|670.06|661.26|669.1|660.3|357
1675398900000|2023-02-03 04:35:00|670|661.2|670.6|661.8|670.75|661.95|669.57|660.77|296
1675399200000|2023-02-03 04:40:00|670.59|661.79|672.4|663.6|673.08|664.28|670.4|661.6|288
1675399500000|2023-02-03 04:45:00|672.43|663.63|670.65|661.85|672.45|663.65|670.65|661.85|280
1675399800000|2023-02-03 04:50:00|670.68|661.88|671.25|662.45|671.94|663.14|670.68|661.88|267
1675400100000|2023-02-03 04:55:00|671.2|662.4|671.9|663.1|671.9|663.1|670.78|661.98|319
1675400400000|2023-02-03 05:00:00|671.89|663.09|674.2|665.4|674.2|665.4|671.77|662.97|288
1675400700000|2023-02-03 05:05:00|674.15|665.35|673.37|664.57|675.15|666.35|672.55|663.75|364
1675401000000|2023-02-03 05:10:00|673.4|664.6|672.83|664.03|673.4|664.6|672.52|663.72|310
1675401300000|2023-02-03 05:15:00|672.89|664.09|673.05|664.25|673.57|664.77|672.78|663.98|310
1675401600000|2023-02-03 05:20:00|673.1|664.3|674.78|665.98|675.16|666.36|673.05|664.25|389
1675401900000|2023-02-03 05:25:00|674.77|665.97|673.84|665.04|675.05|666.25|673.6|664.8|360
1675402200000|2023-02-03 05:30:00|673.72|664.92|675.3|666.5|675.31|666.51|673.72|664.92|355
1675402500000|2023-02-03 05:35:00|675.25|666.45|675.73|666.93|675.95|667.15|674.73|665.93|471
1675402800000|2023-02-03 05:40:00|675.72|666.92|676.1|667.3|676.49|667.69|675.46|666.66|509
1675403100000|2023-02-03 05:45:00|676.15|667.35|675.25|666.45|677.25|668.45|675.05|666.25|468
1675403400000|2023-02-03 05:50:00|675.15|666.35|677.45|668.65|677.45|668.65|674.05|665.25|526
1675403700000|2023-02-03 05:55:00|677.38|668.58|680.5|671.7|680.62|671.82|677.38|668.58|595
1675404000000|2023-02-03 06:00:00|680.52|671.72|677.21|668.41|681.75|672.95|676.44|667.64|662
1675404300000|2023-02-03 06:05:00|677.2|668.4|675.55|666.75|677.2|668.4|675.5|666.7|384
1675404600000|2023-02-03 06:10:00|675.6|666.8|677.2|668.4|677.33|668.53|675.36|666.56|336
1675404900000|2023-02-03 06:15:00|677.21|668.41|675.38|666.58|678.11|669.31|674.82|666.02|545
1675405200000|2023-02-03 06:20:00|675.37|666.57|673.77|664.97|675.76|666.96|673.55|664.75|496
1675405500000|2023-02-03 06:25:00|673.95|665.15|674.6|665.8|674.88|666.08|673.7|664.9|486
1675405800000|2023-02-03 06:30:00|674.65|665.85|675.45|666.65|676.39|667.59|674.35|665.55|372
1675406100000|2023-02-03 06:35:00|675.44|666.64|675.49|666.69|675.9|667.1|675.07|666.27|287
1675406400000|2023-02-03 06:40:00|675.52|666.72|674.8|666|675.71|666.91|674.55|665.75|328
1675406700000|2023-02-03 06:45:00|674.79|665.99|674.65|665.85|675.56|666.76|674.51|665.71|384
1675407000000|2023-02-03 06:50:00|674.55|665.75|673.55|664.75|674.85|666.05|673.07|664.27|439
1675407300000|2023-02-03 06:55:00|673.45|664.65|674.25|665.45|674.32|665.52|673.28|664.48|427
1675407600000|2023-02-03 07:00:00|674.3|665.5|674.28|665.48|674.45|665.65|673.03|664.23|385
1675407900000|2023-02-03 07:05:00|674.33|665.53|673.3|664.5|674.85|666.05|672.3|663.5|517
1675408200000|2023-02-03 07:10:00|673.25|664.45|675.81|667.01|676.45|667.65|672.9|664.1|522
1675408500000|2023-02-03 07:15:00|675.75|666.95|676.72|667.92|677.71|668.91|675.48|666.68|521
1675408800000|2023-02-03 07:20:00|676.71|667.91|675.15|666.35|676.8|668|675.05|666.25|531
1675409100000|2023-02-03 07:25:00|675.02|666.22|671.65|662.85|675.5|666.7|671.56|662.76|564
1675409400000|2023-02-03 07:30:00|671.6|662.8|671.8|663|673.7|664.9|671.22|662.42|684
1675409700000|2023-02-03 07:35:00|671.79|662.99|671.42|662.62|672.76|663.96|670.85|662.05|625
1675410000000|2023-02-03 07:40:00|671.38|662.58|672.37|663.57|672.95|664.15|670.91|662.11|528
1675410300000|2023-02-03 07:45:00|672.36|663.56|673.32|664.52|673.39|664.59|671.47|662.67|505
1675410600000|2023-02-03 07:50:00|673.3|664.5|673.58|664.78|674.87|666.07|672.95|664.15|491
1675410900000|2023-02-03 07:55:00|673.63|664.83|672.46|663.66|673.7|664.9|671.99|663.19|451
1675411200000|2023-02-03 08:00:00|672.54|663.74|671.79|662.99|673.27|664.47|671.6|662.8|379
1675411500000|2023-02-03 08:05:00|671.8|663|669.48|660.68|671.96|663.16|669.1|660.3|769
1675411800000|2023-02-03 08:10:00|669.45|660.65|670.45|661.65|671.34|662.54|669.13|660.33|781
1675412100000|2023-02-03 08:15:00|670.4|661.6|672.86|664.06|673.7|664.9|670.1|661.3|525
1675412400000|2023-02-03 08:20:00|672.81|664.01|672.3|663.5|673.01|664.21|671.9|663.1|413
1675412700000|2023-02-03 08:25:00|672.25|663.45|674.5|665.7|674.55|665.75|671.8|663|418
1675413000000|2023-02-03 08:30:00|674.45|665.65|675.02|666.22|675.29|666.49|674.1|665.3|399
1675413300000|2023-02-03 08:35:00|675.2|666.4|674.7|665.9|675.27|666.47|673.75|664.95|414
1675413600000|2023-02-03 08:40:00|674.69|665.89|674.77|665.97|675.18|666.38|674.05|665.25|457
1675413900000|2023-02-03 08:45:00|674.71|665.91|677.29|668.49|677.36|668.56|674.71|665.91|546
1675414200000|2023-02-03 08:50:00|677.28|668.48|678.26|669.46|679.38|670.58|676.25|667.45|625
1675414500000|2023-02-03 08:55:00|678.32|669.52|678.44|669.64|679.46|670.66|678.01|669.21|593
1675414800000|2023-02-03 09:00:00|678.46|669.66|678.23|669.43|683.24|674.44|677.95|669.15|793
1675415100000|2023-02-03 09:05:00|678.2|669.4|679.36|670.56|680.78|671.98|678|669.2|651
1675415400000|2023-02-03 09:10:00|679.38|670.58|680.75|671.95|681.46|672.66|679.05|670.25|586
1675415700000|2023-02-03 09:15:00|680.7|671.9|680.1|671.3|680.99|672.19|679.17|670.37|601
1675416000000|2023-02-03 09:20:00|680.08|671.28|680.5|671.7|680.95|672.15|680|671.2|385
1675416300000|2023-02-03 09:25:00|680.45|671.65|683.35|674.55|683.45|674.65|680.3|671.5|462
1675416600000|2023-02-03 09:30:00|683.42|674.62|684.96|676.16|684.96|676.16|682.3|673.5|557
1675416900000|2023-02-03 09:35:00|684.97|676.17|686.03|677.23|686.35|677.55|684.97|676.17|409
1675417200000|2023-02-03 09:40:00|685.98|677.18|687.29|678.49|689|680.2|685.98|677.18|684
1675417500000|2023-02-03 09:45:00|687.28|678.48|687.45|678.65|689.14|680.34|686.13|677.33|628
1675417800000|2023-02-03 09:50:00|687.53|678.73|684.47|675.67|687.88|679.08|684.45|675.65|609
1675418100000|2023-02-03 09:55:00|684.5|675.7|683.63|674.83|685.22|676.42|683.4|674.6|386
1675418400000|2023-02-03 10:00:00|683.62|674.82|684.04|675.24|685.7|676.9|683.61|674.81|460
1675418700000|2023-02-03 10:05:00|683.99|675.19|683.45|674.65|684.7|675.9|683.44|674.64|487
1675419000000|2023-02-03 10:10:00|683.44|674.64|683.46|674.66|684.35|675.55|683.28|674.48|557
1675419300000|2023-02-03 10:15:00|683.4|674.6|683.5|674.7|683.97|675.17|682.43|673.63|530
1675419600000|2023-02-03 10:20:00|683.49|674.69|683.06|674.26|684.35|675.55|682.86|674.06|381
1675419900000|2023-02-03 10:25:00|683.01|674.21|684.73|675.93|684.82|676.02|682.8|674|435
1675420200000|2023-02-03 10:30:00|684.85|676.05|686.37|677.57|686.68|677.88|684.25|675.45|422
1675420500000|2023-02-03 10:35:00|686.35|677.55|687.12|678.32|687.57|678.77|686.1|677.3|309
1675420800000|2023-02-03 10:40:00|687.1|678.3|687.85|679.05|688.2|679.4|686.85|678.05|264
1675421100000|2023-02-03 10:45:00|687.8|679|685.89|677.09|687.8|679|685.65|676.85|450
1675421400000|2023-02-03 10:50:00|685.95|677.15|685.51|676.71|686.91|678.11|685.35|676.55|497
1675421700000|2023-02-03 10:55:00|685.56|676.76|683.95|675.15|685.56|676.76|683.65|674.85|340
1675422000000|2023-02-03 11:00:00|683.94|675.14|682.55|673.75|683.94|675.14|682.5|673.7|581
1675422300000|2023-02-03 11:05:00|682.49|673.69|682.8|674|683.56|674.76|682.35|673.55|483
1675422600000|2023-02-03 11:10:00|682.95|674.15|682.04|673.24|682.95|674.15|681.85|673.05|542
1675422900000|2023-02-03 11:15:00|681.95|673.15|682.15|673.35|682.26|673.46|680.95|672.15|576
1675423200000|2023-02-03 11:20:00|682.2|673.4|683.11|674.31|683.67|674.87|682.05|673.25|591
1675423500000|2023-02-03 11:25:00|683.1|674.3|683.1|674.3|683.58|674.78|682.55|673.75|489
1675423800000|2023-02-03 11:30:00|683.07|674.27|684.24|675.44|684.43|675.63|682.83|674.03|519
1675424100000|2023-02-03 11:35:00|684.23|675.43|684.36|675.56|684.36|675.56|683.75|674.95|271
1675424400000|2023-02-03 11:40:00|684.45|675.65|684.67|675.87|684.96|676.16|684.37|675.57|327
1675424700000|2023-02-03 11:45:00|684.68|675.88|685.76|676.96|685.9|677.1|684.25|675.45|348
1675425000000|2023-02-03 11:50:00|685.8|677|686.35|677.55|687.14|678.34|685.2|676.4|594
1675425300000|2023-02-03 11:55:00|686.55|677.75|686.22|677.42|686.86|678.06|685.7|676.9|538
1675425600000|2023-02-03 12:00:00|686.27|677.47|686.04|677.24|687.65|678.85|685.95|677.15|638
1675425900000|2023-02-03 12:05:00|685.97|677.17|686.16|677.36|686.34|677.54|685.14|676.34|688
1675426200000|2023-02-03 12:10:00|686.2|677.4|684.82|676.02|686.2|677.4|684.74|675.94|575
1675426500000|2023-02-03 12:15:00|684.96|676.16|684.44|675.64|685.43|676.63|683.98|675.18|606
1675426800000|2023-02-03 12:20:00|684.55|675.75|686.7|677.9|686.77|677.97|684.44|675.64|529
1675427100000|2023-02-03 12:25:00|686.69|677.89|686.15|677.35|686.7|677.9|685.23|676.43|555
1675427400000|2023-02-03 12:30:00|686|677.2|686.85|678.05|687.17|678.37|685.65|676.85|515
1675427700000|2023-02-03 12:35:00|686.75|677.95|688.15|679.35|688.17|679.37|686.73|677.93|454
1675428000000|2023-02-03 12:40:00|688.16|679.36|689.35|680.55|689.35|680.55|688.16|679.36|488
1675428300000|2023-02-03 12:45:00|689.25|680.45|689.95|681.15|691.29|682.49|689.25|680.45|217
1675428600000|2023-02-03 12:50:00|689.88|681.08|687.8|679|690.15|681.35|687.29|678.49|401
1675428900000|2023-02-03 12:55:00|687.79|678.99|688.14|679.34|688.18|679.38|686.89|678.09|287
1675429200000|2023-02-03 13:00:00|688.15|679.35|688.35|679.55|689.03|680.23|686.45|677.65|461
1675429500000|2023-02-03 13:05:00|688.39|679.59|691.55|682.75|691.55|682.75|687.45|678.65|588
1675429800000|2023-02-03 13:10:00|691.45|682.65|692.51|683.71|693.98|685.18|691.45|682.65|625
1675430100000|2023-02-03 13:15:00|692.5|683.7|690.85|682.05|692.8|684|690.58|681.78|708
1675430400000|2023-02-03 13:20:00|690.7|681.9|687.82|679.02|690.85|682.05|687.68|678.88|802
1675430700000|2023-02-03 13:25:00|687.97|679.17|688.28|679.48|690.15|681.35|687.33|678.53|578
1675431000000|2023-02-03 13:30:00|688.32|679.52|685.75|676.95|689.02|680.22|681.59|672.79|799
1675431300000|2023-02-03 13:35:00|685.82|677.02|686.55|677.75|686.76|677.96|680.23|671.43|768
1675431600000|2023-02-03 13:40:00|686.58|677.78|686.26|677.46|688.47|679.67|684.24|675.44|872
1675431900000|2023-02-03 13:45:00|686.23|677.43|681.31|672.51|687.4|678.6|680.13|671.33|876
1675432200000|2023-02-03 13:50:00|681.4|672.6|683.05|674.25|683.35|674.55|680.08|671.28|797
1675432500000|2023-02-03 13:55:00|683|674.2|682.75|673.95|683.88|675.08|680.9|672.1|679
1675432800000|2023-02-03 14:00:00|682.77|673.97|685.02|676.22|685.37|676.57|681.07|672.27|527
1675433100000|2023-02-03 14:05:00|685.01|676.21|681.98|673.18|685.95|677.15|681.98|673.18|548
1675433400000|2023-02-03 14:10:00|682|673.2|681.17|672.37|682.35|673.55|680.81|672.01|559
1675433700000|2023-02-03 14:15:00|681.2|672.4|684.4|675.6|685|676.2|680.87|672.07|516
1675434000000|2023-02-03 14:20:00|684.45|675.65|681.45|672.65|684.53|675.73|681.45|672.65|481
1675434300000|2023-02-03 14:25:00|681.4|672.6|680.8|672|681.45|672.65|677.35|668.55|693
1675434600000|2023-02-03 14:30:00|680.75|671.95|686.25|677.45|687.4|678.6|679.97|671.17|633
1675434900000|2023-02-03 14:35:00|686.2|677.4|693.27|684.47|693.27|684.47|685.35|676.55|587
1675435200000|2023-02-03 14:40:00|693.3|684.5|698.94|690.14|698.94|690.14|692.65|683.85|726
1675435500000|2023-02-03 14:45:00|698.97|690.17|703.35|694.55|706.65|697.85|697.95|689.15|789
1675435800000|2023-02-03 14:50:00|703.3|694.5|700.26|691.46|706.75|697.95|699.3|690.5|774
1675436100000|2023-02-03 14:55:00|700.28|691.48|699.35|690.55|702.35|693.55|698.99|690.19|685
1675436400000|2023-02-03 15:00:00|699.43|690.63|701.75|692.95|708.7|699.9|697.52|688.72|788
1675436700000|2023-02-03 15:05:00|701.5|692.7|698.53|689.73|701.85|693.05|695.13|686.33|701
1675437000000|2023-02-03 15:10:00|698.51|689.71|699.35|690.55|700.95|692.15|697.4|688.6|655
1675437300000|2023-02-03 15:15:00|699.3|690.5|698.9|690.1|701.85|693.05|697.21|688.41|695
1675437600000|2023-02-03 15:20:00|698.95|690.15|701.19|692.39|701.35|692.55|698.05|689.25|529
1675437900000|2023-02-03 15:25:00|701.18|692.38|698.63|689.83|702.34|693.54|698.6|689.8|636
1675438200000|2023-02-03 15:30:00|698.75|689.95|699.15|690.35|699.35|690.55|696.13|687.33|622
1675438500000|2023-02-03 15:35:00|699.34|690.54|701.7|692.9|703.15|694.35|699.3|690.5|627
1675438800000|2023-02-03 15:40:00|701.6|692.8|699.7|690.9|702.05|693.25|699.45|690.65|584
1675439100000|2023-02-03 15:45:00|699.68|690.88|700.05|691.25|701.57|692.77|699.55|690.75|563
1675439400000|2023-02-03 15:50:00|700.03|691.23|698.6|689.8|700.05|691.25|698.1|689.3|485
1675439700000|2023-02-03 15:55:00|698.55|689.75|700.3|691.5|700.4|691.6|698.2|689.4|454
1675440000000|2023-02-03 16:00:00|700.4|691.6|699.97|691.17|702.16|693.36|699.8|691|594
1675440300000|2023-02-03 16:05:00|699.9|691.1|697.75|688.95|700.2|691.4|697.2|688.4|536
1675440600000|2023-02-03 16:10:00|697.7|688.9|701.05|692.25|701.05|692.25|697.45|688.65|419
1675440900000|2023-02-03 16:15:00|701|692.2|702.05|693.25|703.3|694.5|700.85|692.05|485
1675441200000|2023-02-03 16:20:00|702.1|693.3|703.54|694.74|704.74|695.94|700.35|691.55|492
1675441500000|2023-02-03 16:25:00|703.59|694.79|705.35|696.55|706.7|697.9|702.62|693.82|440
1675441800000|2023-02-03 16:30:00|705.25|696.45|709.19|700.39|710.55|701.75|705.15|696.35|598
1675442100000|2023-02-03 16:35:00|709.32|700.52|706.39|697.59|709.9|701.1|704.27|695.47|644
1675442400000|2023-02-03 16:40:00|706.4|697.6|705.1|696.3|708.75|699.95|704.75|695.95|625
1675442700000|2023-02-03 16:45:00|705|696.2|702.63|693.83|705.61|696.81|702.5|693.7|525
1675443000000|2023-02-03 16:50:00|702.64|693.84|704.24|695.44|705.2|696.4|701.99|693.19|552
1675443300000|2023-02-03 16:55:00|704.3|695.5|702.95|694.15|705.45|696.65|702.95|694.15|519
1675443600000|2023-02-03 17:00:00|703.01|694.21|707.95|699.15|708.35|699.55|702.75|693.95|570
1675443900000|2023-02-03 17:05:00|708.08|699.28|710.01|701.21|710.45|701.65|707.75|698.95|575
1675444200000|2023-02-03 17:10:00|710.05|701.25|708.98|700.18|713.04|704.24|708.98|700.18|638
1675444500000|2023-02-03 17:15:00|708.9|700.1|708.8|700|710.6|701.8|707.69|698.89|576
1675444800000|2023-02-03 17:20:00|708.85|700.05|710.18|701.38|710.45|701.65|707.58|698.78|530
1675445100000|2023-02-03 17:25:00|710.16|701.36|708.2|699.4|710.46|701.66|708.2|699.4|535
1675445400000|2023-02-03 17:30:00|708.25|699.45|712.05|703.25|712.9|704.1|708.2|699.4|543
1675445700000|2023-02-03 17:35:00|712.11|703.31|711.15|702.35|713.22|704.42|710.48|701.68|619
1675446000000|2023-02-03 17:40:00|711.05|702.25|711.5|702.7|713.61|704.81|710.45|701.65|610
1675446300000|2023-02-03 17:45:00|711.45|702.65|713.7|704.9|713.86|705.06|711.4|702.6|618
1675446600000|2023-02-03 17:50:00|713.75|704.95|715.4|706.6|716.92|708.12|713.5|704.7|697
1675446900000|2023-02-03 17:55:00|715.42|706.62|709.47|700.67|715.67|706.87|709.36|700.56|667
1675447200000|2023-02-03 18:00:00|709.46|700.66|705.6|696.8|709.64|700.84|705.45|696.65|672
1675447500000|2023-02-03 18:05:00|705.55|696.75|705.25|696.45|707.88|699.08|705.1|696.3|664
1675447800000|2023-02-03 18:10:00|705.23|696.43|702.85|694.05|705.45|696.65|702.37|693.57|620
1675448100000|2023-02-03 18:15:00|702.8|694|704.27|695.47|704.5|695.7|702.6|693.8|413
1675448400000|2023-02-03 18:20:00|704.26|695.46|705.05|696.25|707.2|698.4|703.63|694.83|407
1675448700000|2023-02-03 18:25:00|705|696.2|705.45|696.65|706.65|697.85|705|696.2|378
1675449000000|2023-02-03 18:30:00|705.4|696.6|707.7|698.9|708.03|699.23|704.4|695.6|451
1675449300000|2023-02-03 18:35:00|707.6|698.8|707.58|698.78|708.65|699.85|706.7|697.9|327
1675449600000|2023-02-03 18:40:00|707.5|698.7|707.1|698.3|708|699.2|706.3|697.5|420
1675449900000|2023-02-03 18:45:00|707.05|698.25|706.95|698.15|707.07|698.27|705.15|696.35|530
1675450200000|2023-02-03 18:50:00|706.94|698.14|706.5|697.7|707.3|698.5|705.95|697.15|509
1675450500000|2023-02-03 18:55:00|706.44|697.64|707.85|699.05|707.85|699.05|705.25|696.45|396
1675450800000|2023-02-03 19:00:00|708.02|699.22|710.1|701.3|712.55|703.75|707.86|699.06|531
1675451100000|2023-02-03 19:05:00|710.07|701.27|707.1|698.3|710.15|701.35|706.14|697.34|580
1675451400000|2023-02-03 19:10:00|707.19|698.39|708.4|699.6|708.6|699.8|706.3|697.5|375
1675451700000|2023-02-03 19:15:00|708.35|699.55|707.08|698.28|708.5|699.7|706.27|697.47|380
1675452000000|2023-02-03 19:20:00|707.13|698.33|705.52|696.72|707.47|698.67|705.32|696.52|367
1675452300000|2023-02-03 19:25:00|705.5|696.7|704.4|695.6|706.55|697.75|703.95|695.15|448
1675452600000|2023-02-03 19:30:00|704.35|695.55|706.52|697.72|706.9|698.1|703.93|695.13|321
1675452900000|2023-02-03 19:35:00|706.4|697.6|706.4|697.6|707.33|698.53|706.2|697.4|171
1675453200000|2023-02-03 19:40:00|706.35|697.55|704.22|695.42|706.4|697.6|704.2|695.4|190
1675453500000|2023-02-03 19:45:00|704.2|695.4|703.85|695.05|704.53|695.73|702.95|694.15|387
1675453800000|2023-02-03 19:50:00|703.9|695.1|703.85|695.05|704.3|695.5|702.3|693.5|315
1675454100000|2023-02-03 19:55:00|703.9|695.1|702.63|693.83|704.55|695.75|702.32|693.52|478
1675454400000|2023-02-03 20:00:00|702.59|693.79|700.16|691.36|702.6|693.8|697.43|688.63|671
1675454700000|2023-02-03 20:05:00|700.13|691.33|701.2|692.4|701.8|693|697.75|688.95|597
1675455000000|2023-02-03 20:10:00|701.35|692.55|700.58|691.78|701.59|692.79|699.91|691.11|488
1675455300000|2023-02-03 20:15:00|700.6|691.8|702.1|693.3|702.38|693.58|699.93|691.13|392
1675455600000|2023-02-03 20:20:00|701.95|693.15|701.75|692.95|702.2|693.4|700.76|691.96|385
1675455900000|2023-02-03 20:25:00|701.85|693.05|701.5|692.7|702.3|693.5|701.4|692.6|354
1675456200000|2023-02-03 20:30:00|701.47|692.67|700.92|692.12|702.3|693.5|700.4|691.6|411
1675456500000|2023-02-03 20:35:00|700.89|692.09|699.45|690.65|701.35|692.55|698.46|689.66|407
1675456800000|2023-02-03 20:40:00|699.65|690.85|699.93|691.13|701.35|692.55|699.45|690.65|348
1675457100000|2023-02-03 20:45:00|699.9|691.1|698.66|689.86|700.36|691.56|698.25|689.45|390
1675457400000|2023-02-03 20:50:00|698.68|689.88|698.37|689.57|699.5|690.7|696.7|687.9|428
1675457700000|2023-02-03 20:55:00|698.4|689.6|698.95|690.15|699.1|690.3|698.07|689.27|358
1675458000000|2023-02-03 21:00:00|698.98|690.18|701.7|692.9|701.8|693|698.73|689.93|361
1675458300000|2023-02-03 21:05:00|701.73|692.93|701.35|692.55|702.1|693.3|700.95|692.15|244
1675458600000|2023-02-03 21:10:00|701.38|692.58|701.95|693.15|702.15|693.35|700.75|691.95|277
1675458900000|2023-02-03 21:15:00|701.92|693.12|701.11|692.31|702|693.2|700.75|691.95|285
1675459200000|2023-02-03 21:20:00|701.1|692.3|701.96|693.16|702.6|693.8|700.85|692.05|239
1675459500000|2023-02-03 21:25:00|702.01|693.21|702.68|693.88|703.37|694.57|701.25|692.45|222
1675459800000|2023-02-03 21:30:00|702.66|693.86|702.54|693.74|703.3|694.5|701.53|692.73|187
1675460100000|2023-02-03 21:35:00|702.56|693.76|702.44|693.64|702.94|694.14|702.24|693.44|180
1675460400000|2023-02-03 21:40:00|702.43|693.63|702.41|693.61|702.88|694.08|702.38|693.58|120
1675460700000|2023-02-03 21:45:00|702.42|693.62|701.54|692.74|702.61|693.81|701.48|692.68|204
1675461000000|2023-02-03 21:50:00|701.53|692.73|701.37|692.57|701.53|692.73|699.72|690.92|232
1675461300000|2023-02-03 21:55:00|701.38|692.58|701.98|693.18|702|693.2|701.05|692.25|142
1675497600000|2023-02-04 08:00:00|691.73|682.93|692.66|683.86|692.71|683.91|691.58|682.78|228
1675497900000|2023-02-04 08:05:00|692.68|683.88|692.86|684.06|693.2|684.4|692.67|683.87|203
1675498200000|2023-02-04 08:10:00|692.92|684.12|693|684.2|693|684.2|692.3|683.5|151
1675498500000|2023-02-04 08:15:00|692.97|684.17|691.67|682.87|692.97|684.17|691.67|682.87|131
1675498800000|2023-02-04 08:20:00|691.7|682.9|690.67|681.87|691.94|683.14|690.64|681.84|200
1675499100000|2023-02-04 08:25:00|690.63|681.83|691.74|682.94|691.74|682.94|690.56|681.76|169
1675499400000|2023-02-04 08:30:00|691.77|682.97|690.89|682.09|691.85|683.05|690.84|682.04|161
1675499700000|2023-02-04 08:35:00|690.91|682.11|691.08|682.28|691.42|682.62|690.81|682.01|143
1675500000000|2023-02-04 08:40:00|691.09|682.29|690.98|682.18|691.09|682.29|690.85|682.05|97
1675500300000|2023-02-04 08:45:00|690.99|682.19|691.4|682.6|691.4|682.6|690.98|682.18|136
1675500600000|2023-02-04 08:50:00|691.41|682.61|690.03|681.23|691.41|682.61|690|681.2|123
1675500900000|2023-02-04 08:55:00|690.01|681.21|689.53|680.73|690.2|681.4|689.53|680.73|152
1675501200000|2023-02-04 09:00:00|689.52|680.72|689.81|681.01|690.38|681.58|689.5|680.7|232
1675501500000|2023-02-04 09:05:00|689.82|681.02|689.83|681.03|690|681.2|689.77|680.97|141
1675501800000|2023-02-04 09:10:00|689.81|681.01|690.29|681.49|690.43|681.63|689.74|680.94|143
1675502100000|2023-02-04 09:15:00|690.3|681.5|691.39|682.59|691.42|682.62|690.28|681.48|119
1675502400000|2023-02-04 09:20:00|691.38|682.58|691.91|683.11|691.95|683.15|691.21|682.41|168
1675502700000|2023-02-04 09:25:00|691.92|683.12|692.57|683.77|692.96|684.16|691.86|683.06|194
1675503000000|2023-02-04 09:30:00|692.58|683.78|691.59|682.79|692.59|683.79|691.56|682.76|118
1675503300000|2023-02-04 09:35:00|691.61|682.81|691.48|682.68|691.7|682.9|691.03|682.23|126
1675503600000|2023-02-04 09:40:00|691.47|682.67|692.2|683.4|692.38|683.58|691.23|682.43|139
1675503900000|2023-02-04 09:45:00|692.19|683.39|691.18|682.38|692.19|683.39|690.78|681.98|107
1675504200000|2023-02-04 09:50:00|691.14|682.34|691.25|682.45|691.41|682.61|690.98|682.18|122
1675504500000|2023-02-04 09:55:00|691.3|682.5|691.57|682.77|691.62|682.82|691.28|682.48|81
1675504800000|2023-02-04 10:00:00|691.56|682.76|691.73|682.93|691.8|683|691.54|682.74|127
1675505100000|2023-02-04 10:05:00|691.79|682.99|692.84|684.04|693.14|684.34|691.78|682.98|156
1675505400000|2023-02-04 10:10:00|692.86|684.06|691.8|683|692.88|684.08|691.76|682.96|179
1675505700000|2023-02-04 10:15:00|691.77|682.97|692.33|683.53|692.56|683.76|691.31|682.51|247
1675506000000|2023-02-04 10:20:00|692.28|683.48|693.13|684.33|693.64|684.84|691.82|683.02|299
1675506300000|2023-02-04 10:25:00|693.08|684.28|692.44|683.64|693.63|684.83|692.32|683.52|223
1675506600000|2023-02-04 10:30:00|692.49|683.69|692.11|683.31|692.55|683.75|692.01|683.21|166
1675506900000|2023-02-04 10:35:00|692.18|683.38|693.16|684.36|693.16|684.36|692.1|683.3|187
1675507200000|2023-02-04 10:40:00|693.14|684.34|693.96|685.16|694.02|685.22|693.14|684.34|154
1675507500000|2023-02-04 10:45:00|693.93|685.13|693.61|684.81|694.01|685.21|693.51|684.71|198
1675507800000|2023-02-04 10:50:00|693.5|684.7|692.34|683.54|693.54|684.74|692.21|683.41|164
1675508100000|2023-02-04 10:55:00|692.33|683.53|693.62|684.82|693.8|685|692.33|683.53|230
1675508400000|2023-02-04 11:00:00|693.63|684.83|693.72|684.92|693.93|685.13|693.48|684.68|159
1675508700000|2023-02-04 11:05:00|693.73|684.93|695.33|686.53|695.41|686.61|693.69|684.89|211
1675509000000|2023-02-04 11:10:00|695.32|686.52|695.04|686.24|695.32|686.52|693.82|685.02|242
1675509300000|2023-02-04 11:15:00|695.02|686.22|694.96|686.16|695.67|686.87|694.96|686.16|234
1675509600000|2023-02-04 11:20:00|694.97|686.17|694.43|685.63|695.24|686.44|694.27|685.47|183
1675509900000|2023-02-04 11:25:00|694.42|685.62|694.28|685.48|694.58|685.78|694.05|685.25|137
1675510200000|2023-02-04 11:30:00|694.26|685.46|694.98|686.18|695.28|686.48|694.17|685.37|145
1675510500000|2023-02-04 11:35:00|694.99|686.19|694.57|685.77|695.05|686.25|694.34|685.54|154
1675510800000|2023-02-04 11:40:00|694.56|685.76|694.39|685.59|694.95|686.15|694.21|685.41|142
1675511100000|2023-02-04 11:45:00|694.38|685.58|693.95|685.15|694.4|685.6|693.95|685.15|101
1675511400000|2023-02-04 11:50:00|693.83|685.03|694.11|685.31|694.44|685.64|693.77|684.97|195
1675511700000|2023-02-04 11:55:00|694.12|685.32|694.23|685.43|694.37|685.57|693.95|685.15|144
1675512000000|2023-02-04 12:00:00|694.22|685.42|694.83|686.03|695.01|686.21|694.21|685.41|216
1675512300000|2023-02-04 12:05:00|694.85|686.05|696.85|688.05|696.88|688.08|694.72|685.92|275
1675512600000|2023-02-04 12:10:00|696.87|688.07|696.58|687.78|697.04|688.24|696.44|687.64|219
1675512900000|2023-02-04 12:15:00|696.57|687.77|695.49|686.69|696.76|687.96|695.32|686.52|209
1675513200000|2023-02-04 12:20:00|695.47|686.67|694.64|685.84|695.47|686.67|694.53|685.73|225
1675513500000|2023-02-04 12:25:00|694.61|685.81|695.54|686.74|695.88|687.08|694.61|685.81|157
1675513800000|2023-02-04 12:30:00|695.52|686.72|696.25|687.45|696.31|687.51|695.41|686.61|135
1675514100000|2023-02-04 12:35:00|696.26|687.46|697.84|689.04|697.96|689.16|696.15|687.35|233
1675514400000|2023-02-04 12:40:00|697.87|689.07|696.9|688.1|697.91|689.11|696.49|687.69|239
1675514700000|2023-02-04 12:45:00|696.82|688.02|697.9|689.1|697.94|689.14|696.82|688.02|193
1675515000000|2023-02-04 12:50:00|697.89|689.09|698.7|689.9|698.7|689.9|697.89|689.09|199
1675515300000|2023-02-04 12:55:00|698.66|689.86|699.37|690.57|699.71|690.91|698.17|689.37|281
1675515600000|2023-02-04 13:00:00|699.39|690.59|702.1|693.3|704.23|695.43|699.39|690.59|387
1675515900000|2023-02-04 13:05:00|702.11|693.31|703.08|694.28|705.44|696.64|701.63|692.83|621
1675516200000|2023-02-04 13:10:00|703.12|694.32|704.72|695.92|704.74|695.94|702.94|694.14|451
1675516500000|2023-02-04 13:15:00|704.75|695.95|706.99|698.19|707|698.2|703.84|695.04|604
1675516800000|2023-02-04 13:20:00|706.97|698.17|709.38|700.58|711.69|702.89|705.91|697.11|636
1675517100000|2023-02-04 13:25:00|709.45|700.65|707.24|698.44|710.74|701.94|705.84|697.04|573
1675517400000|2023-02-04 13:30:00|707.26|698.46|705.98|697.18|708.68|699.88|705.09|696.29|476
1675517700000|2023-02-04 13:35:00|706.02|697.22|706.02|697.22|707.34|698.54|705.92|697.12|424
1675518000000|2023-02-04 13:40:00|706.03|697.23|706.17|697.37|707.14|698.34|706.03|697.23|432
1675518300000|2023-02-04 13:45:00|706.16|697.36|704.6|695.8|706.5|697.7|704.3|695.5|431
1675518600000|2023-02-04 13:50:00|704.59|695.79|704.24|695.44|705.59|696.79|704.16|695.36|305
1675518900000|2023-02-04 13:55:00|704.25|695.45|704.53|695.73|705.7|696.9|704.07|695.27|305
1675519200000|2023-02-04 14:00:00|704.51|695.71|703.82|695.02|705.37|696.57|703.79|694.99|308
1675519500000|2023-02-04 14:05:00|703.81|695.01|703.15|694.35|704.62|695.82|702.94|694.14|316
1675519800000|2023-02-04 14:10:00|703.14|694.34|702.54|693.74|703.82|695.02|701.96|693.16|372
1675520100000|2023-02-04 14:15:00|702.53|693.73|702.07|693.27|703.62|694.82|701.27|692.47|381
1675520400000|2023-02-04 14:20:00|702.08|693.28|699.94|691.14|702.46|693.66|699.87|691.07|339
1675520700000|2023-02-04 14:25:00|700.08|691.28|701.5|692.7|701.74|692.94|699.13|690.33|387
1675521000000|2023-02-04 14:30:00|701.49|692.69|702.62|693.82|702.9|694.1|700.51|691.71|322
1675521300000|2023-02-04 14:35:00|702.6|693.8|701.33|692.53|702.64|693.84|701.31|692.51|256
1675521600000|2023-02-04 14:40:00|701.31|692.51|701.31|692.51|702.31|693.51|700.71|691.91|204
1675521900000|2023-02-04 14:45:00|701.28|692.48|699.92|691.12|701.33|692.53|699.91|691.11|218
1675522200000|2023-02-04 14:50:00|699.93|691.13|701.03|692.23|701.03|692.23|699.84|691.04|224
1675522500000|2023-02-04 14:55:00|701.05|692.25|702.78|693.98|702.87|694.07|700.52|691.72|292
1675522800000|2023-02-04 15:00:00|702.77|693.97|702.58|693.78|702.8|694|701.85|693.05|264
1675523100000|2023-02-04 15:05:00|702.6|693.8|701.87|693.07|702.9|694.1|701.6|692.8|212
1675523400000|2023-02-04 15:10:00|701.86|693.06|702.45|693.65|702.72|693.92|701.47|692.67|181
1675523700000|2023-02-04 15:15:00|702.48|693.68|700.14|691.34|702.53|693.73|700.12|691.32|278
1675524000000|2023-02-04 15:20:00|700.13|691.33|700.63|691.83|700.93|692.13|698.77|689.97|353
1675524300000|2023-02-04 15:25:00|700.62|691.82|699.81|691.01|700.62|691.82|699.48|690.68|253
1675524600000|2023-02-04 15:30:00|699.83|691.03|698.51|689.71|700.3|691.5|697.78|688.98|300
1675524900000|2023-02-04 15:35:00|698.52|689.72|697.1|688.3|698.53|689.73|696.81|688.01|312
1675525200000|2023-02-04 15:40:00|697.09|688.29|698.02|689.22|698.26|689.46|696.86|688.06|238
1675525500000|2023-02-04 15:45:00|698.01|689.21|698.07|689.27|698.07|689.27|697.54|688.74|164
1675525800000|2023-02-04 15:50:00|698.09|689.29|698.83|690.03|699.3|690.5|697.65|688.85|215
1675526100000|2023-02-04 15:55:00|698.82|690.02|698.8|690|699.47|690.67|698.56|689.76|214
1675526400000|2023-02-04 16:00:00|698.81|690.01|698.2|689.4|699.05|690.25|697.83|689.03|242
1675526700000|2023-02-04 16:05:00|698.19|689.39|697.04|688.24|698.21|689.41|697.04|688.24|218
1675527000000|2023-02-04 16:10:00|697.01|688.21|696.73|687.93|697.3|688.5|696.47|687.67|181
1675527300000|2023-02-04 16:15:00|696.74|687.94|695.36|686.56|696.74|687.94|695.36|686.56|218
1675527600000|2023-02-04 16:20:00|695.38|686.58|696.93|688.13|697.22|688.42|693.74|684.94|447
1675527900000|2023-02-04 16:25:00|696.9|688.1|698.33|689.53|698.61|689.81|696.8|688|311
1675528200000|2023-02-04 16:30:00|698.34|689.54|699.37|690.57|700.15|691.35|697.93|689.13|411
1675528500000|2023-02-04 16:35:00|699.39|690.59|696.87|688.07|699.49|690.69|696.72|687.92|407
1675528800000|2023-02-04 16:40:00|696.84|688.04|696.08|687.28|696.84|688.04|694.83|686.03|387
1675529100000|2023-02-04 16:45:00|696.09|687.29|694.33|685.53|696.1|687.3|693.91|685.11|407
1675529400000|2023-02-04 16:50:00|694.39|685.59|694.43|685.63|694.89|686.09|693.42|684.62|261
1675529700000|2023-02-04 16:55:00|694.42|685.62|695.79|686.99|695.84|687.04|694.27|685.47|308
1675530000000|2023-02-04 17:00:00|695.77|686.97|695.21|686.41|695.8|687|694.77|685.97|345
1675530300000|2023-02-04 17:05:00|695.2|686.4|696.48|687.68|697.01|688.21|694.93|686.13|300
1675530600000|2023-02-04 17:10:00|696.41|687.61|696.46|687.66|697.3|688.5|695.59|686.79|358
1675530900000|2023-02-04 17:15:00|696.47|687.67|695.15|686.35|696.66|687.86|694.22|685.42|414
1675531200000|2023-02-04 17:20:00|695.13|686.33|696.2|687.4|696.47|687.67|694.55|685.75|327
1675531500000|2023-02-04 17:25:00|695.9|687.1|697.53|688.73|697.81|689.01|695.8|687|383
1675531800000|2023-02-04 17:30:00|697.52|688.72|698.23|689.43|698.37|689.57|696.98|688.18|394
1675532100000|2023-02-04 17:35:00|698.21|689.41|696.95|688.15|698.21|689.41|696.74|687.94|404
1675532400000|2023-02-04 17:40:00|696.92|688.12|698.6|689.8|698.65|689.85|696.78|687.98|289
1675532700000|2023-02-04 17:45:00|698.61|689.81|699.89|691.09|701.36|692.56|698.61|689.81|379
1675533000000|2023-02-04 17:50:00|699.88|691.08|700.41|691.61|701.13|692.33|699.55|690.75|408
1675533300000|2023-02-04 17:55:00|700.43|691.63|700.15|691.35|700.87|692.07|699.88|691.08|392
1675533600000|2023-02-04 18:00:00|700.14|691.34|700.1|691.3|700.43|691.63|699.72|690.92|354
1675533900000|2023-02-04 18:05:00|700.12|691.32|698.13|689.33|700.39|691.59|698.06|689.26|337
1675534200000|2023-02-04 18:10:00|698.12|689.32|698.54|689.74|698.71|689.91|697.74|688.94|274
1675534500000|2023-02-04 18:15:00|698.53|689.73|698.15|689.35|699.33|690.53|697.92|689.12|298
1675534800000|2023-02-04 18:20:00|698.12|689.32|696.89|688.09|698.26|689.46|696.58|687.78|297
1675535100000|2023-02-04 18:25:00|696.94|688.14|696.49|687.69|697.01|688.21|695.46|686.66|356
1675535400000|2023-02-04 18:30:00|696.47|687.67|696.72|687.92|696.77|687.97|695.22|686.42|473
1675535700000|2023-02-04 18:35:00|696.71|687.91|696.44|687.64|697.17|688.37|695.59|686.79|366
1675536000000|2023-02-04 18:40:00|696.52|687.72|696.68|687.88|697.14|688.34|696.42|687.62|269
1675536300000|2023-02-04 18:45:00|696.67|687.87|696.59|687.79|696.78|687.98|696.19|687.39|285
1675536600000|2023-02-04 18:50:00|696.68|687.88|698.23|689.43|698.26|689.46|696.67|687.87|267
1675536900000|2023-02-04 18:55:00|698.22|689.42|698.18|689.38|698.56|689.76|697.49|688.69|179
1675537200000|2023-02-04 19:00:00|698.23|689.43|697.66|688.86|698.57|689.77|697.44|688.64|235
1675537500000|2023-02-04 19:05:00|697.67|688.87|698.38|689.58|698.52|689.72|697.66|688.86|191
1675537800000|2023-02-04 19:10:00|698.37|689.57|698.34|689.54|698.49|689.69|697.94|689.14|174
1675538100000|2023-02-04 19:15:00|698.35|689.55|698.34|689.54|698.81|690.01|698.27|689.47|189
1675538400000|2023-02-04 19:20:00|698.29|689.49|698.32|689.52|698.59|689.79|698.16|689.36|130
1675538700000|2023-02-04 19:25:00|698.3|689.5|698.43|689.63|698.62|689.82|698.3|689.5|119
1675539000000|2023-02-04 19:30:00|698.33|689.53|698.44|689.64|698.44|689.64|697.74|688.94|191
1675539300000|2023-02-04 19:35:00|698.46|689.66|698.33|689.53|698.67|689.87|698.31|689.51|126
1675539600000|2023-02-04 19:40:00|698.25|689.45|698.54|689.74|698.72|689.92|698.23|689.43|94
1675539900000|2023-02-04 19:45:00|698.53|689.73|698.72|689.92|698.77|689.97|698.39|689.59|68
1675540200000|2023-02-04 19:50:00|698.62|689.82|698.69|689.89|698.69|689.89|698.22|689.42|143
1675540500000|2023-02-04 19:55:00|698.66|689.86|698.17|689.37|698.75|689.95|698.06|689.26|100
1675540800000|2023-02-04 20:00:00|698.16|689.36|697.05|688.25|698.2|689.4|697.05|688.25|130
1675541100000|2023-02-04 20:05:00|697.08|688.28|698.1|689.3|698.78|689.98|696.96|688.16|214
1675541400000|2023-02-04 20:10:00|698.15|689.35|699.55|690.75|699.57|690.77|698.08|689.28|127
1675541700000|2023-02-04 20:15:00|699.54|690.74|699.1|690.3|699.67|690.87|698.47|689.67|251
1675542000000|2023-02-04 20:20:00|699.08|690.28|699.05|690.25|699.29|690.49|698.9|690.1|128
1675542300000|2023-02-04 20:25:00|699.04|690.24|699.38|690.58|699.48|690.68|699.01|690.21|116
1675542600000|2023-02-04 20:30:00|699.36|690.56|698.6|689.8|699.41|690.61|698.53|689.73|163
1675542900000|2023-02-04 20:35:00|698.61|689.81|698.22|689.42|698.61|689.81|698.1|689.3|121
1675543200000|2023-02-04 20:40:00|698.2|689.4|697.29|688.49|698.3|689.5|697.28|688.48|165
1675543500000|2023-02-04 20:45:00|697.31|688.51|698.12|689.32|698.12|689.32|697.24|688.44|151
1675543800000|2023-02-04 20:50:00|698.1|689.3|698.31|689.51|698.48|689.68|698.08|689.28|76
1675544100000|2023-02-04 20:55:00|698.32|689.52|698.36|689.56|698.44|689.64|698.23|689.43|74
1675544400000|2023-02-04 21:00:00|698.33|689.53|697.25|688.45|698.36|689.56|697.23|688.43|158
1675544700000|2023-02-04 21:05:00|697.24|688.44|697.71|688.91|697.87|689.07|697.01|688.21|158
1675545000000|2023-02-04 21:10:00|697.73|688.93|698.19|689.39|698.22|689.42|697.73|688.93|69
1675545300000|2023-02-04 21:15:00|698.22|689.42|698.46|689.66|698.71|689.91|698.19|689.39|119
1675545600000|2023-02-04 21:20:00|698.45|689.65|698.62|689.82|698.85|690.05|698.44|689.64|71
1675545900000|2023-02-04 21:25:00|698.61|689.81|698.9|690.1|699.1|690.3|698.53|689.73|134
1675546200000|2023-02-04 21:30:00|698.93|690.13|698.84|690.04|698.97|690.17|698.8|690|88
1675546500000|2023-02-04 21:35:00|698.83|690.03|698.95|690.15|699.03|690.23|698.8|690|77
1675546800000|2023-02-04 21:40:00|698.94|690.14|698.97|690.17|699.12|690.32|698.68|689.88|101
1675547100000|2023-02-04 21:45:00|699.14|690.34|699.01|690.21|699.15|690.35|698.94|690.14|37
1675547400000|2023-02-04 21:50:00|698.98|690.18|700.51|691.71|700.59|691.79|698.9|690.1|128
1675547700000|2023-02-04 21:55:00|700.5|691.7|701.25|692.45|701.74|692.94|700.35|691.55|185
1675548000000|2023-02-04 22:00:00|701.27|692.47|701.62|692.82|701.67|692.87|701.09|692.29|119
1675548300000|2023-02-04 22:05:00|701.6|692.8|702.07|693.27|702.2|693.4|701.1|692.3|147
1675548600000|2023-02-04 22:10:00|702.06|693.26|700.8|692|702.13|693.33|700.8|692|102
1675548900000|2023-02-04 22:15:00|700.78|691.98|700.85|692.05|700.85|692.05|700.44|691.64|80
1675549200000|2023-02-04 22:20:00|700.86|692.06|700.31|691.51|700.93|692.13|700.3|691.5|109
1675549500000|2023-02-04 22:25:00|700.3|691.5|700.36|691.56|700.45|691.65|700.3|691.5|126
1675549800000|2023-02-04 22:30:00|700.37|691.57|701.22|692.42|701.22|692.42|700.37|691.57|117
1675550100000|2023-02-04 22:35:00|701.28|692.48|702.52|693.72|702.54|693.74|701.22|692.42|203
1675550400000|2023-02-04 22:40:00|702.55|693.75|700.92|692.12|702.94|694.14|700.89|692.09|205
1675550700000|2023-02-04 22:45:00|700.9|692.1|700.05|691.25|700.94|692.14|699.15|690.35|188
1675551000000|2023-02-04 22:50:00|700.03|691.23|700.39|691.59|700.39|691.59|699.2|690.4|147
1675551300000|2023-02-04 22:55:00|700.42|691.62|700|691.2|700.71|691.91|700|691.2|102
1675551600000|2023-02-04 23:00:00|699.99|691.19|701.5|692.7|701.62|692.82|699.95|691.15|160
1675551900000|2023-02-04 23:05:00|701.51|692.71|702.18|693.38|702.29|693.49|701.17|692.37|265
1675552200000|2023-02-04 23:10:00|702.21|693.41|700.48|691.68|702.27|693.47|700.35|691.55|219
1675552500000|2023-02-04 23:15:00|700.51|691.71|699.82|691.02|700.52|691.72|699.47|690.67|286
1675552800000|2023-02-04 23:20:00|699.79|690.99|701.62|692.82|701.62|692.82|699.48|690.68|192
1675553100000|2023-02-04 23:25:00|701.58|692.78|701.4|692.6|701.69|692.89|701.04|692.24|119
1675553400000|2023-02-04 23:30:00|701.39|692.59|699.75|690.95|702.42|693.62|699.74|690.94|258
1675553700000|2023-02-04 23:35:00|699.74|690.94|697.41|688.61|699.97|691.17|694.13|685.33|398
1675554000000|2023-02-04 23:40:00|697.44|688.64|692.65|683.85|697.51|688.71|689.02|680.22|645
1675554300000|2023-02-04 23:45:00|692.68|683.88|690.65|681.85|693.9|685.1|690.4|681.6|611
1675554600000|2023-02-04 23:50:00|690.5|681.7|692.57|683.77|693.17|684.37|690.19|681.39|445
1675554900000|2023-02-04 23:55:00|692.54|683.74|691.71|682.91|692.57|683.77|691.06|682.26|369
1675555200000|2023-02-05 00:00:00|691.79|682.99|691.04|682.24|691.87|683.07|689.28|680.48|448
1675555500000|2023-02-05 00:05:00|691.1|682.3|692.86|684.06|693.53|684.73|691.05|682.25|411
1675555800000|2023-02-05 00:10:00|692.84|684.04|692.07|683.27|693.95|685.15|691.79|682.99|393
1675556100000|2023-02-05 00:15:00|692.06|683.26|691.34|682.54|692.46|683.66|690.36|681.56|450
1675556400000|2023-02-05 00:20:00|691.4|682.6|688.58|679.78|691.4|682.6|687.71|678.91|468
1675556700000|2023-02-05 00:25:00|688.56|679.76|692.01|683.21|692.09|683.29|688.31|679.51|458
1675557000000|2023-02-05 00:30:00|691.97|683.17|689.98|681.18|692.16|683.36|689.7|680.9|353
1675557300000|2023-02-05 00:35:00|689.95|681.15|689.96|681.16|690.42|681.62|688.12|679.32|434
1675557600000|2023-02-05 00:40:00|689.95|681.15|690.6|681.8|691.26|682.46|689.53|680.73|351
1675557900000|2023-02-05 00:45:00|690.59|681.79|688.83|680.03|690.73|681.93|688.41|679.61|288
1675558200000|2023-02-05 00:50:00|688.82|680.02|685.32|676.52|688.82|680.02|682.16|673.36|477
1675558500000|2023-02-05 00:55:00|685.47|676.67|683.47|674.67|685.84|677.04|681.38|672.58|589
1675558800000|2023-02-05 01:00:00|683.59|674.79|686.33|677.53|686.57|677.77|682.64|673.84|489
1675559100000|2023-02-05 01:05:00|686.37|677.57|685.59|676.79|686.37|677.57|684.7|675.9|354
1675559400000|2023-02-05 01:10:00|685.56|676.76|686.07|677.27|686.47|677.67|685.53|676.73|237
1675559700000|2023-02-05 01:15:00|686.06|677.26|687.49|678.69|687.52|678.72|685.91|677.11|225
1675560000000|2023-02-05 01:20:00|687.47|678.67|686.67|677.87|687.53|678.73|686.56|677.76|165
1675560300000|2023-02-05 01:25:00|686.7|677.9|687.18|678.38|687.44|678.64|686.45|677.65|166
1675560600000|2023-02-05 01:30:00|687.15|678.35|686.43|677.63|687.15|678.35|685.19|676.39|229
1675560900000|2023-02-05 01:35:00|686.42|677.62|685.73|676.93|686.42|677.62|685.2|676.4|186
1675561200000|2023-02-05 01:40:00|685.71|676.91|684.41|675.61|685.71|676.91|683.98|675.18|223
1675561500000|2023-02-05 01:45:00|684.39|675.59|685.26|676.46|685.34|676.54|684.32|675.52|178
1675561800000|2023-02-05 01:50:00|685.3|676.5|686.21|677.41|686.21|677.41|685.2|676.4|93
1675562100000|2023-02-05 01:55:00|686.22|677.42|686.83|678.03|686.88|678.08|686.22|677.42|101
1675562400000|2023-02-05 02:00:00|686.81|678.01|687.2|678.4|687.39|678.59|686.5|677.7|188
1675562700000|2023-02-05 02:05:00|687.22|678.42|688.8|680|688.84|680.04|687.19|678.39|172
1675563000000|2023-02-05 02:10:00|688.78|679.98|688.6|679.8|688.92|680.12|688.24|679.44|118
1675563300000|2023-02-05 02:15:00|688.53|679.73|688.79|679.99|688.9|680.1|688.19|679.39|131
1675563600000|2023-02-05 02:20:00|688.76|679.96|688.09|679.29|688.96|680.16|688.04|679.24|127
1675563900000|2023-02-05 02:25:00|688.14|679.34|689.3|680.5|690.27|681.47|687.72|678.92|200
1675564200000|2023-02-05 02:30:00|689.1|680.3|688.25|679.45|689.77|680.97|687.16|678.36|383
1675564500000|2023-02-05 02:35:00|688.23|679.43|687.34|678.54|688.38|679.58|687.28|678.48|184
1675564800000|2023-02-05 02:40:00|687.33|678.53|686.2|677.4|687.33|678.53|685.75|676.95|177
1675565100000|2023-02-05 02:45:00|686.22|677.42|686.24|677.44|686.72|677.92|686.16|677.36|112
1675565400000|2023-02-05 02:50:00|686.22|677.42|685.29|676.49|686.24|677.44|685.29|676.49|110
1675565700000|2023-02-05 02:55:00|685.23|676.43|683.47|674.67|685.5|676.7|683.42|674.62|162
1675566000000|2023-02-05 03:00:00|683.46|674.66|684.71|675.91|685.36|676.56|683.34|674.54|233
1675566300000|2023-02-05 03:05:00|684.7|675.9|686.07|677.27|686.14|677.34|684.53|675.73|210
1675566600000|2023-02-05 03:10:00|686.08|677.28|687.44|678.64|687.5|678.7|686.08|677.28|142
1675566900000|2023-02-05 03:15:00|687.43|678.63|686.93|678.13|687.55|678.75|686.7|677.9|180
1675567200000|2023-02-05 03:20:00|686.95|678.15|686.2|677.4|687.05|678.25|686.18|677.38|184
1675567500000|2023-02-05 03:25:00|686.15|677.35|685.91|677.11|686.2|677.4|685.59|676.79|128
1675567800000|2023-02-05 03:30:00|685.9|677.1|686.14|677.34|686.43|677.63|685.6|676.8|146
1675568100000|2023-02-05 03:35:00|686.13|677.33|685.92|677.12|686.2|677.4|685.19|676.39|130
1675568400000|2023-02-05 03:40:00|685.93|677.13|685.49|676.69|685.99|677.19|685.49|676.69|83
1675568700000|2023-02-05 03:45:00|685.44|676.64|686.38|677.58|686.73|677.93|685.34|676.54|202
1675569000000|2023-02-05 03:50:00|686.39|677.59|686.6|677.8|686.84|678.04|686.39|677.59|107
1675569300000|2023-02-05 03:55:00|686.7|677.9|685.88|677.08|686.95|678.15|684.37|675.57|149
1675569600000|2023-02-05 04:00:00|685.84|677.04|685.97|677.17|685.97|677.17|685.29|676.49|144
1675569900000|2023-02-05 04:05:00|685.98|677.18|686.56|677.76|686.82|678.02|685.98|677.18|141
1675570200000|2023-02-05 04:10:00|686.55|677.75|686.77|677.97|686.78|677.98|686.19|677.39|82
1675570500000|2023-02-05 04:15:00|686.74|677.94|686.1|677.3|686.77|677.97|686.06|677.26|95
1675570800000|2023-02-05 04:20:00|686.09|677.29|685.95|677.15|686.27|677.47|685.91|677.11|79
1675571100000|2023-02-05 04:25:00|685.96|677.16|686.71|677.91|686.74|677.94|685.96|677.16|59
1675571400000|2023-02-05 04:30:00|686.72|677.92|687.68|678.88|687.73|678.93|686.72|677.92|137
1675571700000|2023-02-05 04:35:00|687.62|678.82|688.05|679.25|688.1|679.3|687.36|678.56|167
1675572000000|2023-02-05 04:40:00|688.04|679.24|688.12|679.32|688.16|679.36|687.67|678.87|86
1675572300000|2023-02-05 04:45:00|688.13|679.33|688.52|679.72|688.53|679.73|688.08|679.28|57
1675572600000|2023-02-05 04:50:00|688.5|679.7|689.69|680.89|689.73|680.93|688.37|679.57|160
1675572900000|2023-02-05 04:55:00|689.67|680.87|689.68|680.88|689.81|681.01|689.57|680.77|113
1675573200000|2023-02-05 05:00:00|689.75|680.95|689.1|680.3|689.87|681.07|689.09|680.29|129
1675573500000|2023-02-05 05:05:00|689.09|680.29|688.87|680.07|689.1|680.3|688.85|680.05|62
1675573800000|2023-02-05 05:10:00|688.93|680.13|689.25|680.45|689.28|680.48|688.78|679.98|29
1675574100000|2023-02-05 05:15:00|689.28|680.48|689.06|680.26|689.33|680.53|689.03|680.23|44
1675574400000|2023-02-05 05:20:00|689.05|680.25|689.69|680.89|689.78|680.98|688.88|680.08|96
1675574700000|2023-02-05 05:25:00|689.71|680.91|689.78|680.98|690.03|681.23|689.46|680.66|100
1675575000000|2023-02-05 05:30:00|689.77|680.97|690.5|681.7|690.58|681.78|689.75|680.95|78
1675575300000|2023-02-05 05:35:00|690.49|681.69|690.69|681.89|690.79|681.99|689.83|681.03|106
1675575600000|2023-02-05 05:40:00|690.68|681.88|690.1|681.3|690.83|682.03|690.05|681.25|113
1675575900000|2023-02-05 05:45:00|690.13|681.33|689.85|681.05|690.28|681.48|689.77|680.97|111
1675576200000|2023-02-05 05:50:00|689.86|681.06|690|681.2|690.13|681.33|689.6|680.8|106
1675576500000|2023-02-05 05:55:00|690.02|681.22|690.22|681.42|690.25|681.45|689.72|680.92|70
1675576800000|2023-02-05 06:00:00|690.25|681.45|690.63|681.83|690.75|681.95|690.25|681.45|93
1675577100000|2023-02-05 06:05:00|690.64|681.84|689.97|681.17|690.68|681.88|689.79|680.99|106
1675577400000|2023-02-05 06:10:00|689.95|681.15|689.4|680.6|690.1|681.3|689.01|680.21|148
1675577700000|2023-02-05 06:15:00|689.41|680.61|689.04|680.24|689.57|680.77|689|680.2|91
1675578000000|2023-02-05 06:20:00|689.02|680.22|688.75|679.95|689.02|680.22|688.25|679.45|169
1675578300000|2023-02-05 06:25:00|688.72|679.92|688.82|680.02|688.95|680.15|688.59|679.79|89
1675578600000|2023-02-05 06:30:00|688.8|680|690.66|681.86|690.7|681.9|688.71|679.91|126
1675578900000|2023-02-05 06:35:00|690.65|681.85|691.91|683.11|692.39|683.59|690.17|681.37|275
1675579200000|2023-02-05 06:40:00|691.88|683.08|691.88|683.08|692.19|683.39|691.55|682.75|190
1675579500000|2023-02-05 06:45:00|691.91|683.11|692.1|683.3|692.46|683.66|691.91|683.11|135
1675579800000|2023-02-05 06:50:00|692.12|683.32|692.42|683.62|692.81|684.01|691.99|683.19|85
1675580100000|2023-02-05 06:55:00|692.47|683.67|692.74|683.94|692.75|683.95|692.4|683.6|68
1675580400000|2023-02-05 07:00:00|692.77|683.97|693.43|684.63|693.52|684.72|692.77|683.97|131
1675580700000|2023-02-05 07:05:00|693.42|684.62|692.57|683.77|693.43|684.63|692.13|683.33|163
1675581000000|2023-02-05 07:10:00|692.58|683.78|691.36|682.56|692.59|683.79|691.29|682.49|98
1675581300000|2023-02-05 07:15:00|691.37|682.57|691.39|682.59|691.89|683.09|691.35|682.55|71
1675581600000|2023-02-05 07:20:00|691.4|682.6|691.43|682.63|691.44|682.64|690.63|681.83|130
1675581900000|2023-02-05 07:25:00|691.41|682.61|691.12|682.32|691.66|682.86|690.83|682.03|148
1675582200000|2023-02-05 07:30:00|691.1|682.3|690.54|681.74|691.1|682.3|690.05|681.25|167
1675582500000|2023-02-05 07:35:00|690.52|681.72|690.52|681.72|690.77|681.97|690.14|681.34|111
1675582800000|2023-02-05 07:40:00|690.53|681.73|690.58|681.78|690.85|682.05|690.51|681.71|111
1675583100000|2023-02-05 07:45:00|690.57|681.77|689.89|681.09|690.57|681.77|689.85|681.05|56
1675583400000|2023-02-05 07:50:00|689.92|681.12|690.01|681.21|690.34|681.54|689.76|680.96|84
1675583700000|2023-02-05 07:55:00|690|681.2|690.04|681.24|690.2|681.4|690|681.2|30
1675584000000|2023-02-05 08:00:00|690.01|681.21|690.48|681.68|690.88|682.08|689.85|681.05|117
1675584300000|2023-02-05 08:05:00|690.47|681.67|690.48|681.68|691.11|682.31|690.41|681.61|108
1675584600000|2023-02-05 08:10:00|690.47|681.67|689.67|680.87|690.47|681.67|689.29|680.49|78
1675584900000|2023-02-05 08:15:00|689.66|680.86|689.29|680.49|689.66|680.86|688.82|680.02|125
1675585200000|2023-02-05 08:20:00|689.3|680.5|689.78|680.98|689.79|680.99|689.2|680.4|84
1675585500000|2023-02-05 08:25:00|689.77|680.97|689.73|680.93|689.94|681.14|689.4|680.6|83
1675585800000|2023-02-05 08:30:00|689.77|680.97|690.5|681.7|690.57|681.77|689.75|680.95|107
1675586100000|2023-02-05 08:35:00|690.51|681.71|691.92|683.12|691.98|683.18|690.51|681.71|212
1675586400000|2023-02-05 08:40:00|691.9|683.1|692.15|683.35|692.87|684.07|691.79|682.99|243
1675586700000|2023-02-05 08:45:00|692.13|683.33|691.03|682.23|692.13|683.33|691.03|682.23|176
1675587000000|2023-02-05 08:50:00|691.06|682.26|690.89|682.09|691.22|682.42|690.52|681.72|159
1675587300000|2023-02-05 08:55:00|690.91|682.11|691.29|682.49|691.35|682.55|690.88|682.08|121
1675587600000|2023-02-05 09:00:00|691.23|682.43|691.15|682.35|691.41|682.61|691.15|682.35|79
1675587900000|2023-02-05 09:05:00|691.14|682.34|691.21|682.41|691.47|682.67|691.1|682.3|126
1675588200000|2023-02-05 09:10:00|691.19|682.39|692.4|683.6|692.41|683.61|691.19|682.39|114
1675588500000|2023-02-05 09:15:00|692.41|683.61|691.98|683.18|692.48|683.68|691.87|683.07|131
1675588800000|2023-02-05 09:20:00|691.97|683.17|691.48|682.68|692|683.2|691.41|682.61|118
1675589100000|2023-02-05 09:25:00|691.46|682.66|690.72|681.92|691.74|682.94|690.69|681.89|134
1675589400000|2023-02-05 09:30:00|690.7|681.9|689.94|681.14|690.73|681.93|689.02|680.22|214
1675589700000|2023-02-05 09:35:00|689.93|681.13|688.87|680.07|689.93|681.13|688.87|680.07|184
1675590000000|2023-02-05 09:40:00|688.9|680.1|689.99|681.19|690.02|681.22|688.9|680.1|163
1675590300000|2023-02-05 09:45:00|690.05|681.25|689.65|680.85|690.05|681.25|689.46|680.66|97
1675590600000|2023-02-05 09:50:00|689.63|680.83|689.44|680.64|689.88|681.08|689.24|680.44|85
1675590900000|2023-02-05 09:55:00|689.43|680.63|689.43|680.63|689.72|680.92|689.14|680.34|132
1675591200000|2023-02-05 10:00:00|689.42|680.62|689.42|680.62|689.45|680.65|688.83|680.03|108
1675591500000|2023-02-05 10:05:00|689.32|680.52|689.66|680.86|690.12|681.32|689.05|680.25|146
1675591800000|2023-02-05 10:10:00|689.7|680.9|690.23|681.43|690.47|681.67|689.57|680.77|118
1675592100000|2023-02-05 10:15:00|690.19|681.39|690|681.2|690.19|681.39|689.02|680.22|100
1675592400000|2023-02-05 10:20:00|690.02|681.22|689.44|680.64|690.63|681.83|689.42|680.62|153
1675592700000|2023-02-05 10:25:00|689.41|680.61|688.15|679.35|689.41|680.61|688.12|679.32|102
1675593000000|2023-02-05 10:30:00|688.17|679.37|688.65|679.85|689.03|680.23|688.17|679.37|127
1675593300000|2023-02-05 10:35:00|688.64|679.84|688.86|680.06|688.9|680.1|688.6|679.8|47
1675593600000|2023-02-05 10:40:00|688.9|680.1|690.03|681.23|690.03|681.23|688.9|680.1|127
1675593900000|2023-02-05 10:45:00|690.04|681.24|690.45|681.65|691.13|682.33|689.85|681.05|171
1675594200000|2023-02-05 10:50:00|690.35|681.55|689.61|680.81|690.45|681.65|689.34|680.54|97
1675594500000|2023-02-05 10:55:00|689.63|680.83|689.84|681.04|690.07|681.27|689.63|680.83|95
1675594800000|2023-02-05 11:00:00|689.83|681.03|688.59|679.79|689.99|681.19|688.14|679.34|201
1675595100000|2023-02-05 11:05:00|688.57|679.77|688.54|679.74|689.13|680.33|688.43|679.63|114
1675595400000|2023-02-05 11:10:00|688.49|679.69|688.2|679.4|688.49|679.69|688.05|679.25|83
1675595700000|2023-02-05 11:15:00|688.32|679.52|688.82|680.02|688.92|680.12|688.14|679.34|84
1675596000000|2023-02-05 11:20:00|688.81|680.01|688.45|679.65|688.81|680.01|688.35|679.55|93
1675596300000|2023-02-05 11:25:00|688.47|679.67|687.52|678.72|688.47|679.67|687.52|678.72|230
1675596600000|2023-02-05 11:30:00|687.47|678.67|686.46|677.66|687.91|679.11|686.33|677.53|213
1675596900000|2023-02-05 11:35:00|686.47|677.67|685.52|676.72|687.11|678.31|685.48|676.68|271
1675597200000|2023-02-05 11:40:00|685.5|676.7|686.38|677.58|686.42|677.62|685.25|676.45|205
1675597500000|2023-02-05 11:45:00|685.95|677.15|684.67|675.87|686.08|677.28|684.23|675.43|185
1675597800000|2023-02-05 11:50:00|684.63|675.83|684.78|675.98|684.85|676.05|683.96|675.16|241
1675598100000|2023-02-05 11:55:00|684.79|675.99|685.7|676.9|686.04|677.24|684.78|675.98|172
1675598400000|2023-02-05 12:00:00|685.68|676.88|687.04|678.24|687.05|678.25|685.38|676.58|135
1675598700000|2023-02-05 12:05:00|687.03|678.23|687.14|678.34|688.41|679.61|686.71|677.91|192
1675599000000|2023-02-05 12:10:00|687.18|678.38|686.56|677.76|687.18|678.38|686.56|677.76|157
1675599300000|2023-02-05 12:15:00|686.54|677.74|686.13|677.33|686.54|677.74|685.62|676.82|196
1675599600000|2023-02-05 12:20:00|686.11|677.31|686.09|677.29|686.49|677.69|685.6|676.8|191
1675599900000|2023-02-05 12:25:00|686.1|677.3|687.8|679|687.85|679.05|686.1|677.3|177
1675600200000|2023-02-05 12:30:00|687.81|679.01|686.87|678.07|687.91|679.11|686.87|678.07|127
1675600500000|2023-02-05 12:35:00|686.88|678.08|685.75|676.95|687.06|678.26|685.7|676.9|180
1675600800000|2023-02-05 12:40:00|685.84|677.04|684.18|675.38|685.89|677.09|683.66|674.86|316
1675601100000|2023-02-05 12:45:00|684.17|675.37|683.07|674.27|685.58|676.78|682.92|674.12|391
1675601400000|2023-02-05 12:50:00|683.02|674.22|676.42|667.62|683.07|674.27|676.41|667.61|666
1675601700000|2023-02-05 12:55:00|676.44|667.64|670.12|661.32|678.24|669.44|665.45|656.65|791
1675602000000|2023-02-05 13:00:00|670.34|661.54|671.93|663.13|672.6|663.8|666.37|657.57|754
1675602300000|2023-02-05 13:05:00|671.91|663.11|668.67|659.87|671.93|663.13|668.38|659.58|679
1675602600000|2023-02-05 13:10:00|668.72|659.92|666.5|657.7|669.28|660.48|666.16|657.36|688
1675602900000|2023-02-05 13:15:00|666.52|657.72|671.35|662.55|672.76|663.96|666.45|657.65|630
1675603200000|2023-02-05 13:20:00|671.36|662.56|672.99|664.19|673.06|664.26|669.91|661.11|577
1675603500000|2023-02-05 13:25:00|672.95|664.15|671.75|662.95|672.95|664.15|671.05|662.25|503
1675603800000|2023-02-05 13:30:00|671.76|662.96|673.76|664.96|673.77|664.97|669.95|661.15|471
1675604100000|2023-02-05 13:35:00|673.75|664.95|674.29|665.49|675.28|666.48|672.15|663.35|568
1675604400000|2023-02-05 13:40:00|674.32|665.52|674.1|665.3|674.52|665.72|672.4|663.6|475
1675604700000|2023-02-05 13:45:00|674.08|665.28|673.55|664.75|674.9|666.1|673.13|664.33|390
1675605000000|2023-02-05 13:50:00|673.54|664.74|674.24|665.44|674.34|665.54|672.75|663.95|394
1675605300000|2023-02-05 13:55:00|674.27|665.47|672.88|664.08|674.29|665.49|672.43|663.63|425
1675605600000|2023-02-05 14:00:00|672.92|664.12|674.4|665.6|674.77|665.97|671.71|662.91|462
1675605900000|2023-02-05 14:05:00|674.39|665.59|673.11|664.31|674.55|665.75|673.11|664.31|400
1675606200000|2023-02-05 14:10:00|673.13|664.33|671.51|662.71|673.15|664.35|671.14|662.34|384
1675606500000|2023-02-05 14:15:00|671.57|662.77|672.08|663.28|672.44|663.64|670.56|661.76|402
1675606800000|2023-02-05 14:20:00|672.06|663.26|671.35|662.55|672.45|663.65|670.66|661.86|409
1675607100000|2023-02-05 14:25:00|671.4|662.6|674.22|665.42|674.26|665.46|671.32|662.52|372
1675607400000|2023-02-05 14:30:00|674.23|665.43|674.3|665.5|674.45|665.65|673.4|664.6|422
1675607700000|2023-02-05 14:35:00|674.33|665.53|673.32|664.52|674.35|665.55|673.05|664.25|376
1675608000000|2023-02-05 14:40:00|673.34|664.54|671.78|662.98|673.44|664.64|671.64|662.84|358
1675608300000|2023-02-05 14:45:00|671.79|662.99|672.58|663.78|672.85|664.05|671.59|662.79|333
1675608600000|2023-02-05 14:50:00|672.57|663.77|673.66|664.86|673.97|665.17|672.03|663.23|265
1675608900000|2023-02-05 14:55:00|673.58|664.78|672.52|663.72|673.61|664.81|672.28|663.48|365
1675609200000|2023-02-05 15:00:00|672.54|663.74|673.89|665.09|674.15|665.35|672.16|663.36|337
1675609500000|2023-02-05 15:05:00|673.9|665.1|672.67|663.87|674.06|665.26|672.67|663.87|266
1675609800000|2023-02-05 15:10:00|672.68|663.88|673.06|664.26|673.07|664.27|672.22|663.42|241
1675610100000|2023-02-05 15:15:00|673.01|664.21|672.67|663.87|673.19|664.39|672.23|663.43|226
1675610400000|2023-02-05 15:20:00|672.7|663.9|672.17|663.37|672.89|664.09|672.08|663.28|200
1675610700000|2023-02-05 15:25:00|672.16|663.36|670.47|661.67|672.16|663.36|670.23|661.43|281
1675611000000|2023-02-05 15:30:00|670.42|661.62|669.26|660.46|670.63|661.83|668.97|660.17|320
1675611300000|2023-02-05 15:35:00|669.23|660.43|669.52|660.72|669.67|660.87|667.57|658.77|469
1675611600000|2023-02-05 15:40:00|669.49|660.69|668.14|659.34|669.49|660.69|667.04|658.24|497
1675611900000|2023-02-05 15:45:00|668.15|659.35|668.1|659.3|669.19|660.39|667.21|658.41|416
1675612200000|2023-02-05 15:50:00|668.12|659.32|666.5|657.7|668.18|659.38|666.49|657.69|367
1675612500000|2023-02-05 15:55:00|666.51|657.71|667.28|658.48|668.67|659.87|666.51|657.71|364
1675612800000|2023-02-05 16:00:00|667.25|658.45|668.39|659.59|668.39|659.59|665.7|656.9|483
1675613100000|2023-02-05 16:05:00|668.4|659.6|670.08|661.28|670.24|661.44|668.39|659.59|324
1675613400000|2023-02-05 16:10:00|670.05|661.25|668.29|659.49|670.23|661.43|668.02|659.22|349
1675613700000|2023-02-05 16:15:00|668.3|659.5|666.17|657.37|668.3|659.5|665.81|657.01|382
1675614000000|2023-02-05 16:20:00|666.15|657.35|669.34|660.54|670.02|661.22|664.68|655.88|535
1675614300000|2023-02-05 16:25:00|669.33|660.53|670.68|661.88|670.68|661.88|668.67|659.87|334
1675614600000|2023-02-05 16:30:00|670.67|661.87|670.4|661.6|671.45|662.65|670.29|661.49|385
1675614900000|2023-02-05 16:35:00|670.39|661.59|668.8|660|670.4|661.6|667.85|659.05|338
1675615200000|2023-02-05 16:40:00|668.79|659.99|669.33|660.53|669.82|661.02|668.64|659.84|174
1675615500000|2023-02-05 16:45:00|669.37|660.57|669.52|660.72|669.95|661.15|669.01|660.21|216
1675615800000|2023-02-05 16:50:00|669.55|660.75|666.82|658.02|669.69|660.89|666.24|657.44|289
1675616100000|2023-02-05 16:55:00|666.81|658.01|666.47|657.67|667.69|658.89|665.71|656.91|334
1675616400000|2023-02-05 17:00:00|666.46|657.66|667.84|659.04|668.28|659.48|665.72|656.92|304
1675616700000|2023-02-05 17:05:00|667.83|659.03|667.59|658.79|667.84|659.04|665.31|656.51|369
1675617000000|2023-02-05 17:10:00|667.6|658.8|664.95|656.15|667.65|658.85|664.58|655.78|367
1675617300000|2023-02-05 17:15:00|664.96|656.16|666.91|658.11|667.53|658.73|659.06|650.26|610
1675617600000|2023-02-05 17:20:00|666.88|658.08|667.19|658.39|668.42|659.62|665.5|656.7|601
1675617900000|2023-02-05 17:25:00|667.15|658.35|666.17|657.37|667.96|659.16|666.17|657.37|434
1675618200000|2023-02-05 17:30:00|666.18|657.38|663.19|654.39|666.34|657.54|663.19|654.39|543
1675618500000|2023-02-05 17:35:00|663.2|654.4|661.38|652.58|663.84|655.04|660.12|651.32|609
1675618800000|2023-02-05 17:40:00|661.44|652.64|661.29|652.49|663.69|654.89|660.81|652.01|622
1675619100000|2023-02-05 17:45:00|661.25|652.45|662.35|653.55|663.25|654.45|660.36|651.56|647
1675619400000|2023-02-05 17:50:00|662.36|653.56|663.63|654.83|664.07|655.27|660.34|651.54|619
1675619700000|2023-02-05 17:55:00|663.62|654.82|661.68|652.88|663.65|654.85|660.78|651.98|533
1675620000000|2023-02-05 18:00:00|661.67|652.87|662.64|653.84|664.09|655.29|660.25|651.45|518
1675620300000|2023-02-05 18:05:00|662.63|653.83|663.3|654.5|663.3|654.5|661.55|652.75|434
1675620600000|2023-02-05 18:10:00|663.32|654.52|663.59|654.79|664.01|655.21|662.79|653.99|312
1675620900000|2023-02-05 18:15:00|663.62|654.82|664.51|655.71|664.75|655.95|663.5|654.7|367
1675621200000|2023-02-05 18:20:00|664.52|655.72|664.19|655.39|665.02|656.22|664.01|655.21|287
1675621500000|2023-02-05 18:25:00|664.18|655.38|663.77|654.97|664.59|655.79|663.77|654.97|227
1675621800000|2023-02-05 18:30:00|663.74|654.94|664.27|655.47|664.79|655.99|663.37|654.57|232
1675622100000|2023-02-05 18:35:00|664.26|655.46|661.92|653.12|664.51|655.71|661.92|653.12|327
1675622400000|2023-02-05 18:40:00|661.93|653.13|662.69|653.89|663.05|654.25|661.13|652.33|373
1675622700000|2023-02-05 18:45:00|662.73|653.93|664.22|655.42|664.33|655.53|662.72|653.92|288
1675623000000|2023-02-05 18:50:00|664.21|655.41|664.19|655.39|664.67|655.87|663.86|655.06|230
1675623300000|2023-02-05 18:55:00|664.13|655.33|661.27|652.47|664.14|655.34|660.8|652|419
1675623600000|2023-02-05 19:00:00|661.26|652.46|659.95|651.15|662.85|654.05|659.93|651.13|451
1675623900000|2023-02-05 19:05:00|659.96|651.16|662.01|653.21|662.4|653.6|659.96|651.16|411
1675624200000|2023-02-05 19:10:00|662.03|653.23|661.86|653.06|662.42|653.62|661.16|652.36|287
1675624500000|2023-02-05 19:15:00|661.91|653.11|663.42|654.62|663.88|655.08|661.91|653.11|297
1675624800000|2023-02-05 19:20:00|663.41|654.61|661.52|652.72|663.42|654.62|661.5|652.7|226
1675625100000|2023-02-05 19:25:00|661.57|652.77|662.53|653.73|663.11|654.31|658.84|650.04|474
1675625400000|2023-02-05 19:30:00|662.64|653.84|662.44|653.64|663.17|654.37|661.67|652.87|478
1675625700000|2023-02-05 19:35:00|662.49|653.69|663.61|654.81|663.7|654.9|661.89|653.09|381
1675626000000|2023-02-05 19:40:00|663.63|654.83|663.98|655.18|663.99|655.19|662.78|653.98|273
1675626300000|2023-02-05 19:45:00|663.99|655.19|663.48|654.68|664.11|655.31|663.26|654.46|279
1675626600000|2023-02-05 19:50:00|663.51|654.71|664.08|655.28|664.26|655.46|663.2|654.4|241
1675626900000|2023-02-05 19:55:00|664.1|655.3|663.5|654.7|664.3|655.5|663.41|654.61|229
1675627200000|2023-02-05 20:00:00|663.49|654.69|662.27|653.47|663.79|654.99|662.22|653.42|223
1675627500000|2023-02-05 20:05:00|662.29|653.49|662.2|653.4|662.84|654.04|661.94|653.14|261
1675627800000|2023-02-05 20:10:00|662.24|653.44|661.66|652.86|662.49|653.69|661.1|652.3|245
1675628100000|2023-02-05 20:15:00|661.61|652.81|660.12|651.32|661.64|652.84|660.12|651.32|219
1675628400000|2023-02-05 20:20:00|660.1|651.3|663.1|654.3|663.3|654.5|660.1|651.3|294
1675628700000|2023-02-05 20:25:00|663.11|654.31|663.72|654.92|663.72|654.92|662.79|653.99|228
1675629000000|2023-02-05 20:30:00|663.73|654.93|664.11|655.31|664.8|656|663.04|654.24|268
1675629300000|2023-02-05 20:35:00|664.1|655.3|661.23|652.43|664.1|655.3|661.21|652.41|269
1675629600000|2023-02-05 20:40:00|661.22|652.42|660.81|652.01|661.39|652.59|660.4|651.6|250
1675629900000|2023-02-05 20:45:00|660.8|652|660.37|651.57|661.84|653.04|660.22|651.42|294
1675630200000|2023-02-05 20:50:00|660.3|651.5|660.75|651.95|661.48|652.68|660.07|651.27|289
1675630500000|2023-02-05 20:55:00|660.73|651.93|660.84|652.04|660.9|652.1|659.76|650.96|227
1675630800000|2023-02-05 21:00:00|660.89|652.09|659|650.2|660.94|652.14|656.79|647.99|461
1675631100000|2023-02-05 21:05:00|658.96|650.16|658.36|649.56|658.97|650.17|655.93|647.13|527
1675631400000|2023-02-05 21:10:00|658.35|649.55|656.61|647.81|658.47|649.67|656.3|647.5|412
1675631700000|2023-02-05 21:15:00|656.62|647.82|658.98|650.18|659.65|650.85|656.37|647.57|374
1675632000000|2023-02-05 21:20:00|659|650.2|659.93|651.13|660.94|652.14|658.88|650.08|306
1675632300000|2023-02-05 21:25:00|659.92|651.12|661.03|652.23|661.07|652.27|659.62|650.82|278
1675632600000|2023-02-05 21:30:00|661.13|652.33|660.51|651.71|661.55|652.75|660.06|651.26|250
1675632900000|2023-02-05 21:35:00|660.49|651.69|661.6|652.8|661.6|652.8|660.47|651.67|199
1675633200000|2023-02-05 21:40:00|661.63|652.83|661.31|652.51|661.77|652.97|660.62|651.82|225
1675633500000|2023-02-05 21:45:00|661.37|652.57|661.19|652.39|661.69|652.89|660.68|651.88|211
1675633800000|2023-02-05 21:50:00|661.2|652.4|661.41|652.61|661.48|652.68|660.93|652.13|142
1675634100000|2023-02-05 21:55:00|661.4|652.6|661.81|653.01|661.9|653.1|660.37|651.57|215
1675634400000|2023-02-05 22:00:00|661.78|652.98|660.9|652.1|661.91|653.11|660.9|652.1|188
1675634700000|2023-02-05 22:05:00|660.91|652.11|661.2|652.4|661.65|652.85|660.31|651.51|192
1675635000000|2023-02-05 22:10:00|661.21|652.41|663.96|655.16|663.97|655.17|661.2|652.4|410
1675635300000|2023-02-05 22:15:00|663.94|655.14|663.35|654.55|664.01|655.21|662.87|654.07|227
1675635600000|2023-02-05 22:20:00|663.38|654.58|665.32|656.52|665.75|656.95|663.38|654.58|240
1675635900000|2023-02-05 22:25:00|665.29|656.49|665.72|656.92|666.1|657.3|665.01|656.21|263
1675636200000|2023-02-05 22:30:00|665.7|656.9|667.23|658.43|667.29|658.49|665.55|656.75|307
1675636500000|2023-02-05 22:35:00|667.24|658.44|668.42|659.62|668.46|659.66|666.88|658.08|265
1675636800000|2023-02-05 22:40:00|668.4|659.6|667.94|659.14|668.72|659.92|667.75|658.95|233
1675637100000|2023-02-05 22:45:00|667.97|659.17|668.33|659.53|669.03|660.23|667.51|658.71|182
1675637400000|2023-02-05 22:50:00|668.31|659.51|667.85|659.05|668.74|659.94|667.8|659|167
1675637700000|2023-02-05 22:55:00|667.84|659.04|668.84|660.04|669.36|660.56|667.66|658.86|205
1675638000000|2023-02-05 23:00:00|668.86|660.06|667.62|658.82|669.38|660.58|667.3|658.5|465
1675638300000|2023-02-05 23:05:00|667.63|658.83|668.22|659.42|668.24|659.44|667.37|658.57|291
1675638600000|2023-02-05 23:10:00|668.23|659.43|668.33|659.53|668.44|659.64|667.36|658.56|272
1675638900000|2023-02-05 23:15:00|668.35|659.55|668.61|659.81|668.68|659.88|668.12|659.32|111
1675639200000|2023-02-05 23:20:00|668.64|659.84|668.01|659.21|668.87|660.07|667.9|659.1|136
1675639500000|2023-02-05 23:25:00|668|659.2|667.28|658.48|668|659.2|667.08|658.28|225
1675639800000|2023-02-05 23:30:00|667.24|658.44|666.94|658.14|668.72|659.92|666.81|658.01|250
1675640100000|2023-02-05 23:35:00|666.93|658.13|667.5|658.7|667.95|659.15|666.7|657.9|308
1675640400000|2023-02-05 23:40:00|667.54|658.74|668.87|660.07|668.88|660.08|667.32|658.52|223
1675640700000|2023-02-05 23:45:00|668.88|660.08|668.92|660.12|669.35|660.55|668.49|659.69|207
1675641000000|2023-02-05 23:50:00|668.9|660.1|669.51|660.71|669.59|660.79|668.52|659.72|222
1675641300000|2023-02-05 23:55:00|669.43|660.63|668.2|659.4|669.48|660.68|668.16|659.36|214
1675641600000|2023-02-06 00:00:00|668.19|659.39|670.16|661.36|670.25|661.45|668.17|659.37|369
1675641900000|2023-02-06 00:05:00|670.13|661.33|671.05|662.25|671.05|662.25|669.49|660.69|303
1675642200000|2023-02-06 00:10:00|671.06|662.26|672|663.2|672.08|663.28|670.48|661.68|199
1675642500000|2023-02-06 00:15:00|672.01|663.21|673.44|664.64|673.54|664.74|671.9|663.1|307
1675642800000|2023-02-06 00:20:00|673.46|664.66|674.34|665.54|674.34|665.54|673.2|664.4|234
1675643100000|2023-02-06 00:25:00|674.36|665.56|676.09|667.29|676.15|667.35|674.14|665.34|322
1675643400000|2023-02-06 00:30:00|676.32|667.52|677.33|668.53|678.35|669.55|675.14|666.34|365
1675643700000|2023-02-06 00:35:00|677.32|668.52|677.27|668.47|677.49|668.69|675.86|667.06|303
1675644000000|2023-02-06 00:40:00|677.26|668.46|678.33|669.53|678.67|669.87|676.69|667.89|318
1675644300000|2023-02-06 00:45:00|678.29|669.49|677.9|669.1|678.59|669.79|677.01|668.21|304
1675644600000|2023-02-06 00:50:00|677.92|669.12|677.6|668.8|678.42|669.62|677.58|668.78|200
1675644900000|2023-02-06 00:55:00|677.48|668.68|679.28|670.48|680.8|672|677.47|668.67|385
1675645200000|2023-02-06 01:00:00|679.34|670.54|682.75|673.95|682.75|673.95|679.34|670.54|310
1675645500000|2023-02-06 01:05:00|682.9|674.1|681.38|672.58|683.36|674.56|680.07|671.27|348
1675645800000|2023-02-06 01:10:00|681.35|672.55|681.1|672.3|682.24|673.44|680.7|671.9|309
1675646100000|2023-02-06 01:15:00|681.13|672.33|679.41|670.61|681.67|672.87|679.35|670.55|365
1675646400000|2023-02-06 01:20:00|679.39|670.59|679.25|670.45|680.24|671.44|678.65|669.85|408
1675646700000|2023-02-06 01:25:00|679.3|670.5|678.31|669.51|679.3|670.5|678.31|669.51|379
1675647000000|2023-02-06 01:30:00|678.36|669.56|676.95|668.15|678.36|669.56|676.95|668.15|461
1675647300000|2023-02-06 01:35:00|677.05|668.25|679.3|670.5|679.3|670.5|676.52|667.72|349
1675647600000|2023-02-06 01:40:00|679.25|670.45|677.76|668.96|679.25|670.45|677.63|668.83|256
1675647900000|2023-02-06 01:45:00|677.8|669|677.5|668.7|678.18|669.38|677.2|668.4|318
1675648200000|2023-02-06 01:50:00|677.49|668.69|676.7|667.9|677.49|668.69|676.12|667.32|416
1675648500000|2023-02-06 01:55:00|676.78|667.98|675.22|666.42|677.45|668.65|675.01|666.21|395
1675648800000|2023-02-06 02:00:00|675.24|666.44|675.95|667.15|676.06|667.26|674.93|666.13|399
1675649100000|2023-02-06 02:05:00|676.05|667.25|676.4|667.6|676.67|667.87|676.05|667.25|113
1675649400000|2023-02-06 02:10:00|676.2|667.4|675.57|666.77|676.33|667.53|675.54|666.74|86
1675649700000|2023-02-06 02:15:00|675.59|666.79|675.3|666.5|675.96|667.16|675.14|666.34|279
1675650000000|2023-02-06 02:20:00|675.31|666.51|675.08|666.28|675.59|666.79|675.01|666.21|214
1675650300000|2023-02-06 02:25:00|675.09|666.29|674.56|665.76|675.35|666.55|673.86|665.06|226
1675650600000|2023-02-06 02:30:00|674.51|665.71|673.34|664.54|674.69|665.89|673.21|664.41|342
1675650900000|2023-02-06 02:35:00|673.22|664.42|673.59|664.79|674.4|665.6|673.22|664.42|345
1675651200000|2023-02-06 02:40:00|673.62|664.82|673.82|665.02|674.21|665.41|673.5|664.7|266
1675651500000|2023-02-06 02:45:00|673.89|665.09|672.86|664.06|673.94|665.14|672.86|664.06|253
1675651800000|2023-02-06 02:50:00|672.9|664.1|671.34|662.54|672.96|664.16|671.05|662.25|299
1675652100000|2023-02-06 02:55:00|671.37|662.57|669.6|660.8|671.75|662.95|669.48|660.68|568
1675652400000|2023-02-06 03:00:00|669.49|660.69|670.55|661.75|670.65|661.85|667.3|658.5|589
1675652700000|2023-02-06 03:05:00|670.75|661.95|672.21|663.41|672.27|663.47|670.65|661.85|326
1675653000000|2023-02-06 03:10:00|672.26|663.46|673.31|664.51|673.31|664.51|672|663.2|123
1675653300000|2023-02-06 03:15:00|673.26|664.46|672.55|663.75|673.26|664.46|672.4|663.6|107
1675653600000|2023-02-06 03:20:00|672.5|663.7|672.49|663.69|672.68|663.88|672.1|663.3|161
1675653900000|2023-02-06 03:25:00|672.53|663.73|672.34|663.54|672.65|663.85|671.86|663.06|180
1675654200000|2023-02-06 03:30:00|672.29|663.49|671|662.2|672.38|663.58|671|662.2|277
1675654500000|2023-02-06 03:35:00|670.95|662.15|671.25|662.45|671.82|663.02|670.63|661.83|316
1675654800000|2023-02-06 03:40:00|671.3|662.5|672.1|663.3|672.2|663.4|671|662.2|219
1675655100000|2023-02-06 03:45:00|672.15|663.35|672.4|663.6|672.6|663.8|672.1|663.3|59
1675655400000|2023-02-06 03:50:00|672.32|663.52|671.12|662.32|672.32|663.52|670.95|662.15|160
1675655700000|2023-02-06 03:55:00|671.1|662.3|670.91|662.11|671.38|662.58|670.7|661.9|219
1675656000000|2023-02-06 04:00:00|670.82|662.02|671.25|662.45|671.4|662.6|670.7|661.9|189
1675656300000|2023-02-06 04:05:00|671.3|662.5|671.69|662.89|671.9|663.1|670.8|662|186
1675656600000|2023-02-06 04:10:00|671.75|662.95|671.85|663.05|672.03|663.23|671.44|662.64|132
1675656900000|2023-02-06 04:15:00|671.9|663.1|671.38|662.58|672.05|663.25|671.3|662.5|283
1675657200000|2023-02-06 04:20:00|671.33|662.53|670.8|662|671.68|662.88|670.5|661.7|209
1675657500000|2023-02-06 04:25:00|670.85|662.05|671.17|662.37|671.38|662.58|670.8|662|150
1675657800000|2023-02-06 04:30:00|671.15|662.35|672.37|663.57|672.37|663.57|671.12|662.32|111
1675658100000|2023-02-06 04:35:00|672.38|663.58|672.7|663.9|672.88|664.08|672.38|663.58|60
1675658400000|2023-02-06 04:40:00|672.65|663.85|672|663.2|672.65|663.85|671.67|662.87|42
1675658700000|2023-02-06 04:45:00|671.95|663.15|670.9|662.1|672|663.2|670.65|661.85|58
1675659000000|2023-02-06 04:50:00|670.87|662.07|670.8|662|671.25|662.45|670.1|661.3|240
1675659300000|2023-02-06 04:55:00|670.78|661.98|669.24|660.44|670.78|661.98|669|660.2|322
1675659600000|2023-02-06 05:00:00|669.27|660.47|669.55|660.75|669.66|660.86|669.17|660.37|187
1675659900000|2023-02-06 05:05:00|669.5|660.7|670.3|661.5|670.36|661.56|669.5|660.7|93
1675660200000|2023-02-06 05:10:00|670.31|661.51|670.17|661.37|671.05|662.25|670.15|661.35|41
1675660500000|2023-02-06 05:15:00|670.15|661.35|668.5|659.7|670.5|661.7|667.9|659.1|260
1675660800000|2023-02-06 05:20:00|668.45|659.65|666.96|658.16|668.6|659.8|666.8|658|403
1675661100000|2023-02-06 05:25:00|667.02|658.22|664.9|656.1|667.15|658.35|662.7|653.9|695
1675661400000|2023-02-06 05:30:00|664.89|656.09|664.2|655.4|664.9|656.1|661.1|652.3|640
1675661700000|2023-02-06 05:35:00|664.25|655.45|664.1|655.3|664.7|655.9|663.2|654.4|440
1675662000000|2023-02-06 05:40:00|664.13|655.33|664.75|655.95|665.13|656.33|663.4|654.6|406
1675662300000|2023-02-06 05:45:00|664.78|655.98|666.9|658.1|666.9|658.1|664.73|655.93|335
1675662600000|2023-02-06 05:50:00|666.85|658.05|667.4|658.6|667.7|658.9|666.65|657.85|271
1675662900000|2023-02-06 05:55:00|667.43|658.63|668.45|659.65|669.05|660.25|667.43|658.63|128
1675663200000|2023-02-06 06:00:00|668.5|659.7|668.1|659.3|669.65|660.85|667.65|658.85|192
1675663500000|2023-02-06 06:05:00|668.05|659.25|667.69|658.89|668.1|659.3|666.35|657.55|168
1675663800000|2023-02-06 06:10:00|667.74|658.94|666.2|657.4|667.74|658.94|666.1|657.3|152
1675664100000|2023-02-06 06:15:00|666.13|657.33|666.31|657.51|666.6|657.8|665.53|656.73|278
1675664400000|2023-02-06 06:20:00|666.3|657.5|670.1|661.3|670.1|661.3|666.3|657.5|287
1675664700000|2023-02-06 06:25:00|670.15|661.35|670.7|661.9|670.7|661.9|670|661.2|229
1675665000000|2023-02-06 06:30:00|670.73|661.93|669.8|661|670.87|662.07|669.25|660.45|139
1675665300000|2023-02-06 06:35:00|669.9|661.1|669.58|660.78|669.95|661.15|669.26|660.46|128
1675665600000|2023-02-06 06:40:00|669.59|660.79|671.2|662.4|671.2|662.4|669.59|660.79|80
1675665900000|2023-02-06 06:45:00|671.23|662.43|671.15|662.35|671.46|662.66|670.65|661.85|134
1675666200000|2023-02-06 06:50:00|671.1|662.3|671.83|663.03|672.75|663.95|671|662.2|304
1675666500000|2023-02-06 06:55:00|671.8|663|671.2|662.4|671.85|663.05|671.05|662.25|145
1675666800000|2023-02-06 07:00:00|671.25|662.45|669.7|660.9|671.7|662.9|669.7|660.9|188
1675667100000|2023-02-06 07:05:00|669.62|660.82|670.4|661.6|670.78|661.98|669.1|660.3|276
1675667400000|2023-02-06 07:10:00|670.35|661.55|672.1|663.3|672.15|663.35|670.33|661.53|288
1675667700000|2023-02-06 07:15:00|672.13|663.33|672.65|663.85|672.81|664.01|672.1|663.3|122
1675668000000|2023-02-06 07:20:00|672.7|663.9|676.85|668.05|676.9|668.1|672.7|663.9|286
1675668300000|2023-02-06 07:25:00|676.75|667.95|680.05|671.25|680.55|671.75|676.4|667.6|341
1675668600000|2023-02-06 07:30:00|680.1|671.3|680.8|672|682.03|673.23|677.51|668.71|266
1675668900000|2023-02-06 07:35:00|680.75|671.95|678.9|670.1|682.65|673.85|678.9|670.1|362
1675669200000|2023-02-06 07:40:00|678.93|670.13|678.88|670.08|680.85|672.05|678.76|669.96|197
1675669500000|2023-02-06 07:45:00|678.9|670.1|678.4|669.6|678.97|670.17|677.2|668.4|278
1675669800000|2023-02-06 07:50:00|678.45|669.65|679.15|670.35|679.3|670.5|678.2|669.4|96
1675670100000|2023-02-06 07:55:00|679.2|670.4|679.05|670.25|679.3|670.5|678.28|669.48|249
1675670400000|2023-02-06 08:00:00|679.06|670.26|681.48|672.68|681.8|673|679.06|670.26|428
1675670700000|2023-02-06 08:05:00|681.45|672.65|680.06|671.26|681.6|672.8|679.65|670.85|403
1675671000000|2023-02-06 08:10:00|680.1|671.3|679.2|670.4|680.55|671.75|678.95|670.15|386
1675671300000|2023-02-06 08:15:00|679.1|670.3|678.6|669.8|679.15|670.35|678.1|669.3|314
1675671600000|2023-02-06 08:20:00|678.58|669.78|677.97|669.17|678.67|669.87|677.64|668.84|310
1675671900000|2023-02-06 08:25:00|677.98|669.18|676.95|668.15|678.7|669.9|676.89|668.09|247
1675672200000|2023-02-06 08:30:00|676.91|668.11|678.06|669.26|678.55|669.75|676.6|667.8|364
1675672500000|2023-02-06 08:35:00|678.11|669.31|678.21|669.41|678.91|670.11|677.3|668.5|284
1675672800000|2023-02-06 08:40:00|678.2|669.4|678.45|669.65|678.58|669.78|677.83|669.03|235
1675673100000|2023-02-06 08:45:00|678.46|669.66|676.95|668.15|678.55|669.75|676.9|668.1|253
1675673400000|2023-02-06 08:50:00|677|668.2|676.87|668.07|677.66|668.86|676.62|667.82|261
1675673700000|2023-02-06 08:55:00|676.82|668.02|676.5|667.7|677.03|668.23|676.23|667.43|253
1675674000000|2023-02-06 09:00:00|676.51|667.71|676.6|667.8|676.88|668.08|676.26|667.46|234
1675674300000|2023-02-06 09:05:00|676.63|667.83|676.35|667.55|676.92|668.12|676.24|667.44|216
1675674600000|2023-02-06 09:10:00|676.29|667.49|676.15|667.35|676.4|667.6|675.94|667.14|214
1675674900000|2023-02-06 09:15:00|676.1|667.3|674.86|666.06|676.1|667.3|674.6|665.8|222
1675675200000|2023-02-06 09:20:00|674.79|665.99|673.34|664.54|675.06|666.26|673.3|664.5|265
1675675500000|2023-02-06 09:25:00|673.37|664.57|674.66|665.86|674.85|666.05|673.04|664.24|338
1675675800000|2023-02-06 09:30:00|674.64|665.84|676.84|668.04|677.13|668.33|674.56|665.76|238
1675676100000|2023-02-06 09:35:00|676.83|668.03|677.4|668.6|677.55|668.75|676.21|667.41|225
1675676400000|2023-02-06 09:40:00|677.35|668.55|675.8|667|677.85|669.05|675.8|667|283
1675676700000|2023-02-06 09:45:00|675.76|666.96|676.7|667.9|677.47|668.67|675.7|666.9|301
1675677000000|2023-02-06 09:50:00|676.63|667.83|675.45|666.65|676.75|667.95|675.35|666.55|323
1675677300000|2023-02-06 09:55:00|675.49|666.69|674.8|666|675.7|666.9|674.05|665.25|337
1675677600000|2023-02-06 10:00:00|674.77|665.97|673.9|665.1|675.2|666.4|673.7|664.9|292
1675677900000|2023-02-06 10:05:00|673.8|665|675.65|666.85|675.7|666.9|673.8|665|231
1675678200000|2023-02-06 10:10:00|675.75|666.95|676.88|668.08|677.05|668.25|675.7|666.9|173
1675678500000|2023-02-06 10:15:00|676.87|668.07|675.9|667.1|677.01|668.21|675.81|667.01|253
1675678800000|2023-02-06 10:20:00|675.95|667.15|675.75|666.95|676.51|667.71|675.5|666.7|265
1675679100000|2023-02-06 10:25:00|675.95|667.15|675.75|666.95|676.48|667.68|675.4|666.6|277
1675679400000|2023-02-06 10:30:00|675.7|666.9|674.25|665.45|675.77|666.97|674.15|665.35|327
1675679700000|2023-02-06 10:35:00|674.2|665.4|673.18|664.38|674.29|665.49|672.32|663.52|401
1675680000000|2023-02-06 10:40:00|673.13|664.33|672.9|664.1|673.47|664.67|671.5|662.7|412
1675680300000|2023-02-06 10:45:00|672.85|664.05|672.62|663.82|673.7|664.9|672.45|663.65|281
1675680600000|2023-02-06 10:50:00|672.55|663.75|674|665.2|674|665.2|672.5|663.7|321
1675680900000|2023-02-06 10:55:00|674.13|665.33|673.85|665.05|674.5|665.7|673.3|664.5|207
1675681200000|2023-02-06 11:00:00|673.9|665.1|671.5|662.7|674.1|665.3|671.5|662.7|322
1675681500000|2023-02-06 11:05:00|671.38|662.58|669.83|661.03|671.58|662.78|668.76|659.96|561
1675681800000|2023-02-06 11:10:00|669.95|661.15|669.67|660.87|670.27|661.47|668.08|659.28|464
1675682100000|2023-02-06 11:15:00|669.66|660.86|669.8|661|670.3|661.5|669.55|660.75|274
1675682400000|2023-02-06 11:20:00|669.83|661.03|667.28|658.48|669.95|661.15|667.17|658.37|324
1675682700000|2023-02-06 11:25:00|667.25|658.45|666|657.2|667.25|658.45|665.05|656.25|478
1675683000000|2023-02-06 11:30:00|666.08|657.28|668.58|659.78|668.9|660.1|665.85|657.05|415
1675683300000|2023-02-06 11:35:00|668.53|659.73|669.08|660.28|669.3|660.5|668.48|659.68|345
1675683600000|2023-02-06 11:40:00|669.05|660.25|668.85|660.05|669.4|660.6|668.2|659.4|206
1675683900000|2023-02-06 11:45:00|668.7|659.9|672.05|663.25|672.05|663.25|668.1|659.3|279
1675684200000|2023-02-06 11:50:00|671.95|663.15|673.8|665|674.4|665.6|671.95|663.15|280
1675684500000|2023-02-06 11:55:00|673.78|664.98|675.1|666.3|675.35|666.55|673.35|664.55|225
1675684800000|2023-02-06 12:00:00|675.05|666.25|673.65|664.85|676.48|667.68|673.3|664.5|369
1675685100000|2023-02-06 12:05:00|673.7|664.9|673.35|664.55|675.15|666.35|673.3|664.5|283
1675685400000|2023-02-06 12:10:00|673.4|664.6|672.15|663.35|673.8|665|672.1|663.3|358
1675685700000|2023-02-06 12:15:00|672.13|663.33|671.93|663.13|672.72|663.92|671.6|662.8|370
1675686000000|2023-02-06 12:20:00|671.9|663.1|671.73|662.93|672.87|664.07|671.6|662.8|404
1675686300000|2023-02-06 12:25:00|671.7|662.9|673.3|664.5|673.3|664.5|671.6|662.8|256
1675686600000|2023-02-06 12:30:00|673.35|664.55|674|665.2|674.1|665.3|673.1|664.3|125
1675686900000|2023-02-06 12:35:00|674.05|665.25|675.5|666.7|675.68|666.88|673.8|665|224
1675687200000|2023-02-06 12:40:00|675.53|666.73|675.58|666.78|675.85|667.05|675.28|666.48|273
1675687500000|2023-02-06 12:45:00|675.52|666.72|676.15|667.35|677.1|668.3|675.45|666.65|264
1675687800000|2023-02-06 12:50:00|676.1|667.3|675.22|666.42|676.95|668.15|675.04|666.24|232
1675688100000|2023-02-06 12:55:00|675.27|666.47|674.1|665.3|675.43|666.63|673.5|664.7|321
1675688400000|2023-02-06 13:00:00|674.13|665.33|675.45|666.65|675.5|666.7|674.13|665.33|198
1675688700000|2023-02-06 13:05:00|675.43|666.63|677|668.2|677.05|668.25|675.4|666.6|186
1675689000000|2023-02-06 13:10:00|676.9|668.1|675.39|666.59|677.38|668.58|675.33|666.53|194
1675689300000|2023-02-06 13:15:00|675.4|666.6|675.25|666.45|676.17|667.37|675.21|666.41|218
1675689600000|2023-02-06 13:20:00|675.2|666.4|674.05|665.25|675.68|666.88|674|665.2|187
1675689900000|2023-02-06 13:25:00|674.1|665.3|674.55|665.75|675.42|666.62|673.86|665.06|287
1675690200000|2023-02-06 13:30:00|674.58|665.78|672.02|663.22|674.88|666.08|672.01|663.21|353
1675690500000|2023-02-06 13:35:00|672.07|663.27|673|664.2|673.45|664.65|671.8|663|273
1675690800000|2023-02-06 13:40:00|672.98|664.18|673.15|664.35|673.28|664.48|672.1|663.3|255
1675691100000|2023-02-06 13:45:00|673.18|664.38|671.09|662.29|673.3|664.5|670.87|662.07|246
1675691400000|2023-02-06 13:50:00|671.1|662.3|671.1|662.3|671.3|662.5|670.4|661.6|243
1675691700000|2023-02-06 13:55:00|671.05|662.25|671.03|662.23|671.6|662.8|670.17|661.37|312
1675692000000|2023-02-06 14:00:00|671.08|662.28|670.6|661.8|671.38|662.58|670.1|661.3|138
1675692300000|2023-02-06 14:05:00|670.57|661.77|669.5|660.7|670.6|661.8|669.4|660.6|170
1675692600000|2023-02-06 14:10:00|669.47|660.67|668.3|659.5|670.27|661.47|668.18|659.38|180
1675692900000|2023-02-06 14:15:00|668.37|659.57|670.6|661.8|670.9|662.1|667.1|658.3|334
1675693200000|2023-02-06 14:20:00|670.55|661.75|670.9|662.1|671.9|663.1|669.8|661|227
1675693500000|2023-02-06 14:25:00|670.85|662.05|669.55|660.75|671|662.2|669.2|660.4|308
1675693800000|2023-02-06 14:30:00|669.6|660.8|672.05|663.25|674.04|665.24|669.55|660.75|517
1675694100000|2023-02-06 14:35:00|672.04|663.24|669.95|661.15|672.75|663.95|667.98|659.18|489
1675694400000|2023-02-06 14:40:00|669.9|661.1|668.8|660|671.1|662.3|668|659.2|426
1675694700000|2023-02-06 14:45:00|668.75|659.95|670.65|661.85|670.85|662.05|668.35|659.55|219
1675695000000|2023-02-06 14:50:00|670.6|661.8|669.5|660.7|672.8|664|668.35|659.55|419
1675695300000|2023-02-06 14:55:00|669.52|660.72|670.5|661.7|670.83|662.03|668.2|659.4|537
1675695600000|2023-02-06 15:00:00|670.51|661.71|671.8|663|672.47|663.67|670.2|661.4|572
1675695900000|2023-02-06 15:05:00|671.86|663.06|671.6|662.8|672|663.2|670.2|661.4|465
1675696200000|2023-02-06 15:10:00|671.61|662.81|670.55|661.75|671.88|663.08|670.5|661.7|316
1675696500000|2023-02-06 15:15:00|670.5|661.7|668.35|659.55|670.55|661.75|668.15|659.35|296
1675696800000|2023-02-06 15:20:00|668.3|659.5|666.4|657.6|668.3|659.5|665.4|656.6|480
1675697100000|2023-02-06 15:25:00|666.45|657.65|666.6|657.8|667.65|658.85|665.75|656.95|326
1675697400000|2023-02-06 15:30:00|666.55|657.75|666.13|657.33|667.53|658.73|665.5|656.7|324
1675697700000|2023-02-06 15:35:00|666.1|657.3|668.55|659.75|668.63|659.83|666.1|657.3|376
1675698000000|2023-02-06 15:40:00|668.53|659.73|669.54|660.74|670.29|661.49|668.44|659.64|372
1675698300000|2023-02-06 15:45:00|669.52|660.72|670|661.2|670.35|661.55|669|660.2|271
1675698600000|2023-02-06 15:50:00|670.04|661.24|673.25|664.45|673.25|664.45|669.5|660.7|321
1675698900000|2023-02-06 15:55:00|673.24|664.44|679.95|671.15|679.98|671.18|672.6|663.8|619
1675699200000|2023-02-06 16:00:00|679.92|671.12|677.97|669.17|681.45|672.65|676.61|667.81|636
1675699500000|2023-02-06 16:05:00|678.05|669.25|678.45|669.65|681.8|673|677.87|669.07|558
1675699800000|2023-02-06 16:10:00|678.5|669.7|678.92|670.12|679.35|670.55|677.5|668.7|496
1675700100000|2023-02-06 16:15:00|678.9|670.1|681.25|672.45|681.45|672.65|678.28|669.48|476
1675700400000|2023-02-06 16:20:00|681.2|672.4|679.15|670.35|681.3|672.5|678.95|670.15|432
1675700700000|2023-02-06 16:25:00|679.2|670.4|678.8|670|680.3|671.5|678.68|669.88|444
1675701000000|2023-02-06 16:30:00|678.75|669.95|677.3|668.5|679.47|670.67|677.25|668.45|472
1675701300000|2023-02-06 16:35:00|677.35|668.55|673.8|665|677.46|668.66|673.2|664.4|580
1675701600000|2023-02-06 16:40:00|673.86|665.06|673.9|665.1|675.41|666.61|673.65|664.85|592
1675701900000|2023-02-06 16:45:00|673.85|665.05|674.61|665.81|675.45|666.65|672.8|664|491
1675702200000|2023-02-06 16:50:00|674.63|665.83|675.5|666.7|676.2|667.4|674.2|665.4|410
1675702500000|2023-02-06 16:55:00|675.43|666.63|675.2|666.4|675.66|666.86|674.4|665.6|362
1675702800000|2023-02-06 17:00:00|675.21|666.41|674.45|665.65|675.5|666.7|674.04|665.24|411
1675703100000|2023-02-06 17:05:00|674.47|665.67|675.1|666.3|676.25|667.45|674.3|665.5|221
1675703400000|2023-02-06 17:10:00|675.2|666.4|675.05|666.25|675.78|666.98|674.8|666|189
1675703700000|2023-02-06 17:15:00|675.08|666.28|673.8|665|675.8|667|673.75|664.95|228
1675704000000|2023-02-06 17:20:00|673.75|664.95|674.5|665.7|674.85|666.05|673.6|664.8|278
1675704300000|2023-02-06 17:25:00|674.55|665.75|675.15|666.35|675.7|666.9|674.31|665.51|200
1675704600000|2023-02-06 17:30:00|675.1|666.3|676.35|667.55|676.35|667.55|675.05|666.25|170
1675704900000|2023-02-06 17:35:00|676.32|667.52|676.93|668.13|677.5|668.7|675.65|666.85|246
1675705200000|2023-02-06 17:40:00|676.9|668.1|676|667.2|677.77|668.97|675.6|666.8|287
1675705500000|2023-02-06 17:45:00|676.05|667.25|676.79|667.99|677.39|668.59|676|667.2|317
1675705800000|2023-02-06 17:50:00|676.74|667.94|677|668.2|677.2|668.4|676.05|667.25|269
1675706100000|2023-02-06 17:55:00|676.95|668.15|676.2|667.4|676.95|668.15|675.83|667.03|206
1675706400000|2023-02-06 18:00:00|676.3|667.5|675.77|666.97|676.46|667.66|675.35|666.55|280
1675706700000|2023-02-06 18:05:00|675.78|666.98|675.6|666.8|676.32|667.52|674.6|665.8|274
1675707000000|2023-02-06 18:10:00|675.5|666.7|676|667.2|676.2|667.4|674|665.2|283
1675707300000|2023-02-06 18:15:00|675.95|667.15|676.35|667.55|676.35|667.55|675.6|666.8|79
1675707600000|2023-02-06 18:20:00|676.4|667.6|677.3|668.5|677.34|668.54|676.2|667.4|135
1675707900000|2023-02-06 18:25:00|677.35|668.55|674.75|665.95|677.35|668.55|674.69|665.89|299
1675708200000|2023-02-06 18:30:00|674.71|665.91|673.5|664.7|675.39|666.59|673.09|664.29|352
1675708500000|2023-02-06 18:35:00|673.4|664.6|672.75|663.95|673.92|665.12|672|663.2|124
1675708800000|2023-02-06 18:40:00|672.65|663.85|671.48|662.68|672.65|663.85|670.25|661.45|260
1675709100000|2023-02-06 18:45:00|671.47|662.67|670.02|661.22|673.09|664.29|669.65|660.85|257
1675709400000|2023-02-06 18:50:00|670.06|661.26|672.25|663.45|672.4|663.6|670.02|661.22|195
1675709700000|2023-02-06 18:55:00|672.2|663.4|672.25|663.45|672.69|663.89|671.8|663|120
1675710000000|2023-02-06 19:00:00|672.22|663.42|672.73|663.93|672.8|664|671.4|662.6|277
1675710300000|2023-02-06 19:05:00|672.71|663.91|673.3|664.5|673.48|664.68|672.4|663.6|324
1675710600000|2023-02-06 19:10:00|673.35|664.55|674|665.2|674.25|665.45|673.15|664.35|290
1675710900000|2023-02-06 19:15:00|673.9|665.1|674.49|665.69|675.34|666.54|673.6|664.8|397
1675711200000|2023-02-06 19:20:00|674.48|665.68|673.56|664.76|674.89|666.09|673.45|664.65|377
1675711500000|2023-02-06 19:25:00|673.55|664.75|673.3|664.5|673.81|665.01|672.65|663.85|353
1675711800000|2023-02-06 19:30:00|673.25|664.45|672.14|663.34|673.3|664.5|671.9|663.1|407
1675712100000|2023-02-06 19:35:00|672.15|663.35|671.02|662.22|672.32|663.52|670.6|661.8|260
1675712400000|2023-02-06 19:40:00|671.01|662.21|671.26|662.46|671.39|662.59|669.6|660.8|507
1675712700000|2023-02-06 19:45:00|671.29|662.49|672.1|663.3|672.12|663.32|670.7|661.9|402
1675713000000|2023-02-06 19:50:00|672.07|663.27|670.4|661.6|672.18|663.38|669.85|661.05|407
1675713300000|2023-02-06 19:55:00|670.43|661.63|670.18|661.38|670.68|661.88|668.74|659.94|470
1675713600000|2023-02-06 20:00:00|670.13|661.33|668.49|659.69|670.26|661.46|667.91|659.11|395
1675713900000|2023-02-06 20:05:00|668.55|659.75|667.27|658.47|668.72|659.92|667.1|658.3|383
1675714200000|2023-02-06 20:10:00|667.28|658.48|667.08|658.28|667.67|658.87|666.88|658.08|399
1675714500000|2023-02-06 20:15:00|667.13|658.33|669.44|660.64|669.58|660.78|666.83|658.03|379
1675714800000|2023-02-06 20:20:00|669.41|660.61|668.16|659.36|669.5|660.7|668.05|659.25|377
1675715100000|2023-02-06 20:25:00|668.1|659.3|667.5|658.7|668.22|659.42|667.21|658.41|444
1675715400000|2023-02-06 20:30:00|667.48|658.68|667.96|659.16|668.16|659.36|666.63|657.83|474
1675715700000|2023-02-06 20:35:00|667.99|659.19|668.05|659.25|668.86|660.06|667.99|659.19|393
1675716000000|2023-02-06 20:40:00|667.95|659.15|668.05|659.25|668.7|659.9|667.9|659.1|48
1675716300000|2023-02-06 20:45:00|667.95|659.15|667.31|658.51|668.3|659.5|667.05|658.25|289
1675716600000|2023-02-06 20:50:00|667.43|658.63|668.28|659.48|668.32|659.52|667.41|658.61|457
1675716900000|2023-02-06 20:55:00|668.23|659.43|668.03|659.23|668.65|659.85|667.76|658.96|345
1675717200000|2023-02-06 21:00:00|667.92|659.12|667.64|658.84|668.14|659.34|667.4|658.6|226
1675717500000|2023-02-06 21:05:00|667.67|658.87|666.66|657.86|667.68|658.88|666.56|657.76|273
1675717800000|2023-02-06 21:10:00|666.7|657.9|667.01|658.21|667.3|658.5|666.5|657.7|291
1675718100000|2023-02-06 21:15:00|666.95|658.15|668.4|659.6|668.68|659.88|666.48|657.68|263
1675718400000|2023-02-06 21:20:00|668.35|659.55|667.75|658.95|668.44|659.64|667.75|658.95|210
1675718700000|2023-02-06 21:25:00|667.7|658.9|666.46|657.66|667.8|659|666.12|657.32|321
1675719000000|2023-02-06 21:30:00|666.43|657.63|666.1|657.3|666.65|657.85|665.75|656.95|288
1675719300000|2023-02-06 21:35:00|666.12|657.32|666.13|657.33|666.8|658|666.09|657.29|284
1675719600000|2023-02-06 21:40:00|666.1|657.3|665.8|657|666.33|657.53|665.55|656.75|174
1675719900000|2023-02-06 21:45:00|665.76|656.96|663.5|654.7|665.8|657|661.65|652.85|498
1675720200000|2023-02-06 21:50:00|663.45|654.65|663.19|654.39|664.3|655.5|662.91|654.11|352
1675720500000|2023-02-06 21:55:00|663.2|654.4|663.7|654.9|664.09|655.29|662.83|654.03|236
1675720800000|2023-02-06 22:00:00|663.69|654.89|663.36|654.56|664.31|655.51|663|654.2|249
1675721100000|2023-02-06 22:05:00|663.37|654.57|662.88|654.08|663.47|654.67|661.25|652.45|313
1675721400000|2023-02-06 22:10:00|662.81|654.01|661.77|652.97|662.81|654.01|661.29|652.49|226
1675721700000|2023-02-06 22:15:00|661.73|652.93|662.59|653.79|662.62|653.82|661.44|652.64|213
1675722000000|2023-02-06 22:20:00|662.62|653.82|662.37|653.57|662.62|653.82|662.12|653.32|128
1675722300000|2023-02-06 22:25:00|662.35|653.55|662.49|653.69|662.57|653.77|661.96|653.16|125
1675722600000|2023-02-06 22:30:00|662.5|653.7|662.89|654.09|662.89|654.09|662|653.2|140
1675722900000|2023-02-06 22:35:00|662.87|654.07|663.04|654.24|663.59|654.79|662.67|653.87|194
1675723200000|2023-02-06 22:40:00|662.99|654.19|663.46|654.66|663.49|654.69|662.67|653.87|117
1675723500000|2023-02-06 22:45:00|663.49|654.69|663.73|654.93|664.28|655.48|663.39|654.59|181
1675723800000|2023-02-06 22:50:00|663.72|654.92|662.8|654|664.04|655.24|662.76|653.96|126
1675724100000|2023-02-06 22:55:00|662.79|653.99|661.85|653.05|662.92|654.12|661.61|652.81|148
1675724400000|2023-02-06 23:00:00|661.9|653.1|660.17|651.37|662.45|653.65|660.17|651.37|481
1675724700000|2023-02-06 23:05:00|660.12|651.32|654.69|645.89|660.12|651.32|653.21|644.41|627
1675725000000|2023-02-06 23:10:00|654.65|645.85|654.75|645.95|655.65|646.85|652.05|643.25|730
1675725300000|2023-02-06 23:15:00|654.7|645.9|650.1|641.3|654.75|645.95|647.1|638.3|702
1675725600000|2023-02-06 23:20:00|650.17|641.37|650.72|641.92|652.31|643.51|648.64|639.84|727
1675725900000|2023-02-06 23:25:00|650.71|641.91|651.08|642.28|651.84|643.04|648.88|640.08|693
1675726200000|2023-02-06 23:30:00|651.07|642.27|651.08|642.28|651.18|642.38|648.74|639.94|608
1675726500000|2023-02-06 23:35:00|651.15|642.35|652.05|643.25|653.08|644.28|650.97|642.17|549
1675726800000|2023-02-06 23:40:00|652|643.2|653.76|644.96|653.85|645.05|650.81|642.01|441
1675727100000|2023-02-06 23:45:00|653.7|644.9|654.75|645.95|654.75|645.95|652.75|643.95|556
1675727400000|2023-02-06 23:50:00|654.7|645.9|653.36|644.56|655.28|646.48|652.92|644.12|537
1675727700000|2023-02-06 23:55:00|653.35|644.55|653.88|645.08|654.46|645.66|653.25|644.45|530
1675728000000|2023-02-07 00:00:00|653.87|645.07|654.21|645.41|654.21|645.41|652|643.2|480
1675728300000|2023-02-07 00:05:00|654.15|645.35|654.17|645.37|654.47|645.67|652.56|643.76|572
1675728600000|2023-02-07 00:10:00|654.25|645.45|654.94|646.14|654.98|646.18|653.39|644.59|421
1675728900000|2023-02-07 00:15:00|654.92|646.12|655.6|646.8|655.82|647.02|654.49|645.69|505
1675729200000|2023-02-07 00:20:00|655.59|646.79|654.3|645.5|655.59|646.79|654.01|645.21|393
1675729500000|2023-02-07 00:25:00|654.24|645.44|655.85|647.05|655.9|647.1|653.8|645|404
1675729800000|2023-02-07 00:30:00|655.9|647.1|656|647.2|656.25|647.45|655.03|646.23|390
1675730100000|2023-02-07 00:35:00|655.98|647.18|654.85|646.05|656|647.2|653.35|644.55|523
1675730400000|2023-02-07 00:40:00|654.81|646.01|654.15|645.35|654.81|646.01|653.07|644.27|438
1675730700000|2023-02-07 00:45:00|654.2|645.4|655.76|646.96|655.85|647.05|653.75|644.95|316
1675731000000|2023-02-07 00:50:00|655.81|647.01|656.11|647.31|656.4|647.6|655.63|646.83|316
1675731300000|2023-02-07 00:55:00|656.1|647.3|655.65|646.85|656.2|647.4|655.05|646.25|263
1675731600000|2023-02-07 01:00:00|655.7|646.9|657.42|648.62|657.59|648.79|655.05|646.25|412
1675731900000|2023-02-07 01:05:00|657.45|648.65|656.89|648.09|657.68|648.88|656.54|647.74|393
1675732200000|2023-02-07 01:10:00|656.82|648.02|657.82|649.02|657.95|649.15|656.48|647.68|337
1675732500000|2023-02-07 01:15:00|657.85|649.05|657.4|648.6|658.02|649.22|656.6|647.8|275
1675732800000|2023-02-07 01:20:00|657.39|648.59|658.3|649.5|658.35|649.55|657.35|648.55|366
1675733100000|2023-02-07 01:25:00|658.35|649.55|659.09|650.29|659.22|650.42|657.92|649.12|433
1675733400000|2023-02-07 01:30:00|659.15|650.35|659.18|650.38|659.54|650.74|658.8|650|443
1675733700000|2023-02-07 01:35:00|659.25|650.45|658.56|649.76|659.5|650.7|658.35|649.55|332
1675734000000|2023-02-07 01:40:00|658.57|649.77|658.36|649.56|658.69|649.89|658.02|649.22|307
1675734300000|2023-02-07 01:45:00|658.37|649.57|659.47|650.67|659.48|650.68|658.13|649.33|355
1675734600000|2023-02-07 01:50:00|659.37|650.57|659.79|650.99|659.87|651.07|659.18|650.38|223
1675734900000|2023-02-07 01:55:00|659.78|650.98|660.3|651.5|660.45|651.65|659.28|650.48|225
1675735200000|2023-02-07 02:00:00|660.26|651.46|659.97|651.17|660.6|651.8|659.55|650.75|166
1675735500000|2023-02-07 02:05:00|659.95|651.15|660.1|651.3|660.55|651.75|659.72|650.92|231
1675735800000|2023-02-07 02:10:00|660.15|651.35|660.25|651.45|660.45|651.65|659.75|650.95|244
1675736100000|2023-02-07 02:15:00|660.35|651.55|662.29|653.49|662.45|653.65|660.35|651.55|382
1675736400000|2023-02-07 02:20:00|662.28|653.48|662.95|654.15|663.05|654.25|661.05|652.25|302
1675736700000|2023-02-07 02:25:00|663.05|654.25|661.78|652.98|663.05|654.25|661.33|652.53|263
1675737000000|2023-02-07 02:30:00|661.9|653.1|662.04|653.24|662.45|653.65|661.5|652.7|244
1675737300000|2023-02-07 02:35:00|661.91|653.11|662.25|653.45|662.59|653.79|661.89|653.09|291
1675737600000|2023-02-07 02:40:00|662.3|653.5|662.32|653.52|662.77|653.97|662.17|653.37|232
1675737900000|2023-02-07 02:45:00|662.35|653.55|663.15|654.35|663.15|654.35|661.85|653.05|311
1675738200000|2023-02-07 02:50:00|663.25|654.45|664.16|655.36|664.19|655.39|663.25|654.45|374
1675738500000|2023-02-07 02:55:00|664.06|655.26|664.61|655.81|664.77|655.97|663.87|655.07|457
1675738800000|2023-02-07 03:00:00|664.64|655.84|663.56|654.76|664.8|656|663.26|654.46|438
1675739100000|2023-02-07 03:05:00|663.59|654.79|663.59|654.79|663.71|654.91|662.66|653.86|343
1675739400000|2023-02-07 03:10:00|663.6|654.8|663|654.2|663.6|654.8|662.95|654.15|298
1675739700000|2023-02-07 03:15:00|663.08|654.28|662.39|653.59|663.4|654.6|662.35|653.55|382
1675740000000|2023-02-07 03:20:00|662.38|653.58|663.54|654.74|663.65|654.85|662.38|653.58|406
1675740300000|2023-02-07 03:25:00|663.53|654.73|664.65|655.85|664.87|656.07|663.47|654.67|412
1675740600000|2023-02-07 03:30:00|664.62|655.82|664.05|655.25|664.88|656.08|663.8|655|442
1675740900000|2023-02-07 03:35:00|664.02|655.22|664.95|656.15|664.97|656.17|663.8|655|459
1675741200000|2023-02-07 03:40:00|664.97|656.17|664.78|655.98|665.39|656.59|664.75|655.95|375
1675741500000|2023-02-07 03:45:00|664.79|655.99|664.08|655.28|664.84|656.04|663.89|655.09|311
1675741800000|2023-02-07 03:50:00|664.05|655.25|663.85|655.05|664.25|655.45|663.64|654.84|274
1675742100000|2023-02-07 03:55:00|663.83|655.03|664.4|655.6|664.53|655.73|663.7|654.9|295
1675742400000|2023-02-07 04:00:00|664.45|655.65|664.34|655.54|665.1|656.3|664.3|655.5|285
1675742700000|2023-02-07 04:05:00|664.33|655.53|665.3|656.5|665.31|656.51|664.25|655.45|209
1675743000000|2023-02-07 04:10:00|665.29|656.49|665.3|656.5|665.6|656.8|664.99|656.19|214
1675743300000|2023-02-07 04:15:00|665.29|656.49|665.08|656.28|665.4|656.6|664.53|655.73|343
1675743600000|2023-02-07 04:20:00|665.09|656.29|665.77|656.97|665.79|656.99|664.9|656.1|397
1675743900000|2023-02-07 04:25:00|665.75|656.95|666.08|657.28|666.75|657.95|665.47|656.67|345
1675744200000|2023-02-07 04:30:00|666.15|657.35|666.42|657.62|667.26|658.46|666.12|657.32|362
1675744500000|2023-02-07 04:35:00|666.44|657.64|664.14|655.34|666.6|657.8|664.01|655.21|438
1675744800000|2023-02-07 04:40:00|664.15|655.35|664.23|655.43|664.69|655.89|664.04|655.24|442
1675745100000|2023-02-07 04:45:00|664.28|655.48|664.31|655.51|664.57|655.77|663.73|654.93|350
1675745400000|2023-02-07 04:50:00|664.25|655.45|663.95|655.15|664.47|655.67|663.78|654.98|291
1675745700000|2023-02-07 04:55:00|663.93|655.13|663.79|654.99|664.13|655.33|663.78|654.98|240
1675746000000|2023-02-07 05:00:00|663.78|654.98|664.48|655.68|664.58|655.78|663.73|654.93|270
1675746300000|2023-02-07 05:05:00|664.49|655.69|665.44|656.64|665.62|656.82|664.48|655.68|350
1675746600000|2023-02-07 05:10:00|665.4|656.6|665.18|656.38|665.83|657.03|665.05|656.25|239
1675746900000|2023-02-07 05:15:00|665.17|656.37|665.25|656.45|665.43|656.63|664.64|655.84|229
1675747200000|2023-02-07 05:20:00|665.26|656.46|665.3|656.5|666.07|657.27|665.08|656.28|340
1675747500000|2023-02-07 05:25:00|665.29|656.49|665.89|657.09|665.97|657.17|664.85|656.05|389
1675747800000|2023-02-07 05:30:00|665.88|657.08|666.03|657.23|666.99|658.19|665.1|656.3|407
1675748100000|2023-02-07 05:35:00|666.08|657.28|666.19|657.39|666.9|658.1|665.64|656.84|288
1675748400000|2023-02-07 05:40:00|666.2|657.4|666.29|657.49|666.45|657.65|665.9|657.1|268
1675748700000|2023-02-07 05:45:00|666.3|657.5|666.39|657.59|667.25|658.45|666.25|657.45|247
1675749000000|2023-02-07 05:50:00|666.41|657.61|667.61|658.81|668.1|659.3|666.38|657.58|278
1675749300000|2023-02-07 05:55:00|667.6|658.8|668.6|659.8|669|660.2|667.5|658.7|246
1675749600000|2023-02-07 06:00:00|668.65|659.85|667.55|658.75|669.3|660.5|667.5|658.7|240
1675749900000|2023-02-07 06:05:00|667.53|658.73|667.72|658.92|667.95|659.15|667.46|658.66|241
1675750200000|2023-02-07 06:10:00|667.71|658.91|667.25|658.45|667.8|659|667.25|658.45|233
1675750500000|2023-02-07 06:15:00|667.2|658.4|667.49|658.69|667.7|658.9|667.05|658.25|209
1675750800000|2023-02-07 06:20:00|667.5|658.7|669.36|660.56|669.46|660.66|667.44|658.64|278
1675751100000|2023-02-07 06:25:00|669.35|660.55|670.5|661.7|671.22|662.42|668.74|659.94|343
1675751400000|2023-02-07 06:30:00|670.48|661.68|668.57|659.77|670.5|661.7|668.1|659.3|280
1675751700000|2023-02-07 06:35:00|668.5|659.7|667.4|658.6|668.66|659.86|666.99|658.19|308
1675752000000|2023-02-07 06:40:00|667.45|658.65|668.25|659.45|668.3|659.5|667.19|658.39|251
1675752300000|2023-02-07 06:45:00|668.28|659.48|668.2|659.4|668.77|659.97|667.9|659.1|183
1675752600000|2023-02-07 06:50:00|668.15|659.35|667.86|659.06|668.19|659.39|667.54|658.74|153
1675752900000|2023-02-07 06:55:00|667.81|659.01|667.4|658.6|668.09|659.29|667.38|658.58|177
1675753200000|2023-02-07 07:00:00|667.42|658.62|666.65|657.85|667.6|658.8|666.24|657.44|261
1675753500000|2023-02-07 07:05:00|666.69|657.89|667.87|659.07|668.6|659.8|666.65|657.85|247
1675753800000|2023-02-07 07:10:00|667.89|659.09|669.23|660.43|669.36|660.56|667.75|658.95|189
1675754100000|2023-02-07 07:15:00|669.25|660.45|670.05|661.25|670.72|661.92|669|660.2|279
1675754400000|2023-02-07 07:20:00|670|661.2|668.55|659.75|670.49|661.69|668.49|659.69|311
1675754700000|2023-02-07 07:25:00|668.59|659.79|668.01|659.21|668.87|660.07|668|659.2|292
1675755000000|2023-02-07 07:30:00|668.02|659.22|668.51|659.71|668.61|659.81|667.88|659.08|197
1675755300000|2023-02-07 07:35:00|668.46|659.66|667.44|658.64|668.46|659.66|667.05|658.25|273
1675755600000|2023-02-07 07:40:00|667.45|658.65|667.82|659.02|668.07|659.27|667.07|658.27|335
1675755900000|2023-02-07 07:45:00|667.95|659.15|667.38|658.58|667.95|659.15|666.88|658.08|226
1675756200000|2023-02-07 07:50:00|667.33|658.53|667.03|658.23|667.61|658.81|666.9|658.1|282
1675756500000|2023-02-07 07:55:00|667.05|658.25|666.9|658.1|667.23|658.43|666.68|657.88|218
1675756800000|2023-02-07 08:00:00|666.85|658.05|667.9|659.1|667.9|659.1|666.8|658|230
1675757100000|2023-02-07 08:05:00|667.85|659.05|665|656.2|667.85|659.05|664.55|655.75|363
1675757400000|2023-02-07 08:10:00|665.02|656.22|664.41|655.61|665.78|656.98|664.35|655.55|349
1675757700000|2023-02-07 08:15:00|664.45|655.65|664.95|656.15|665.02|656.22|664.4|655.6|386
1675758000000|2023-02-07 08:20:00|664.97|656.17|666.35|657.55|666.35|657.55|664.97|656.17|298
1675758300000|2023-02-07 08:25:00|666.27|657.47|667.05|658.25|667.2|658.4|666.25|657.45|134
1675758600000|2023-02-07 08:30:00|667|658.2|667.55|658.75|667.56|658.76|666.4|657.6|127
1675758900000|2023-02-07 08:35:00|667.5|658.7|668.08|659.28|668.08|659.28|667.1|658.3|167
1675759200000|2023-02-07 08:40:00|668.09|659.29|668.6|659.8|669.2|660.4|668.08|659.28|167
1675759500000|2023-02-07 08:45:00|668.63|659.83|667.07|658.27|668.99|660.19|667.01|658.21|341
1675759800000|2023-02-07 08:50:00|667|658.2|666.49|657.69|667.03|658.23|666.1|657.3|520
1675760100000|2023-02-07 08:55:00|666.54|657.74|666.92|658.12|667.15|658.35|666.43|657.63|393
1675760400000|2023-02-07 09:00:00|666.91|658.11|670.45|661.65|671|662.2|666.84|658.04|392
1675760700000|2023-02-07 09:05:00|670.5|661.7|670.8|662|671|662.2|669.98|661.18|176
1675761000000|2023-02-07 09:10:00|670.85|662.05|672.1|663.3|672.75|663.95|670.8|662|346
1675761300000|2023-02-07 09:15:00|672|663.2|671.12|662.32|672|663.2|670.35|661.55|274
1675761600000|2023-02-07 09:20:00|671.15|662.35|670.15|661.35|671.65|662.85|669.95|661.15|223
1675761900000|2023-02-07 09:25:00|670.17|661.37|670.98|662.18|671.8|663|670.05|661.25|327
1675762200000|2023-02-07 09:30:00|670.92|662.12|671.6|662.8|672.15|663.35|670.86|662.06|234
1675762500000|2023-02-07 09:35:00|671.55|662.75|672.7|663.9|672.9|664.1|671.4|662.6|264
1675762800000|2023-02-07 09:40:00|672.75|663.95|672.6|663.8|673.55|664.75|672.2|663.4|268
1675763100000|2023-02-07 09:45:00|672.65|663.85|674|665.2|674|665.2|672.55|663.75|188
1675763400000|2023-02-07 09:50:00|673.99|665.19|674.29|665.49|674.3|665.5|672.85|664.05|279
1675763700000|2023-02-07 09:55:00|674.24|665.44|674.6|665.8|675.2|666.4|673.85|665.05|394
1675764000000|2023-02-07 10:00:00|674.68|665.88|674.05|665.25|675.63|666.83|673.56|664.76|325
1675764300000|2023-02-07 10:05:00|674.08|665.28|674.75|665.95|674.78|665.98|673.45|664.65|265
1675764600000|2023-02-07 10:10:00|674.74|665.94|676.37|667.57|676.37|667.57|674.48|665.68|287
1675764900000|2023-02-07 10:15:00|676.3|667.5|676.81|668.01|677.5|668.7|676.17|667.37|374
1675765200000|2023-02-07 10:20:00|676.75|667.95|676.3|667.5|677.05|668.25|675.99|667.19|319
1675765500000|2023-02-07 10:25:00|676.25|667.45|676.8|668|676.9|668.1|675.35|666.55|266
1675765800000|2023-02-07 10:30:00|676.88|668.08|676.05|667.25|676.9|668.1|675.75|666.95|263
1675766100000|2023-02-07 10:35:00|676|667.2|675.47|666.67|676.45|667.65|674.65|665.85|312
1675766400000|2023-02-07 10:40:00|675.5|666.7|674.57|665.77|675.5|666.7|674.5|665.7|216
1675766700000|2023-02-07 10:45:00|674.55|665.75|674.75|665.95|674.9|666.1|674.03|665.23|163
1675767000000|2023-02-07 10:50:00|674.7|665.9|673.65|664.85|674.8|666|673.65|664.85|227
1675767300000|2023-02-07 10:55:00|673.67|664.87|673.95|665.15|674.27|665.47|673.6|664.8|183
1675767600000|2023-02-07 11:00:00|673.9|665.1|674.4|665.6|674.45|665.65|673.22|664.42|184
1675767900000|2023-02-07 11:05:00|674.44|665.64|675.45|666.65|676.35|667.55|674.44|665.64|383
1675768200000|2023-02-07 11:10:00|675.43|666.63|675.65|666.85|676.4|667.6|675.1|666.3|323
1675768500000|2023-02-07 11:15:00|675.78|666.98|675.65|666.85|676.1|667.3|675.03|666.23|255
1675768800000|2023-02-07 11:20:00|675.7|666.9|675.95|667.15|676.1|667.3|675.24|666.44|208
1675769100000|2023-02-07 11:25:00|675.85|667.05|676.1|667.3|676.27|667.47|675.6|666.8|224
1675769400000|2023-02-07 11:30:00|676.08|667.28|676|667.2|676.3|667.5|675.78|666.98|121
1675769700000|2023-02-07 11:35:00|675.98|667.18|674.55|665.75|676.1|667.3|674.55|665.75|59
1675770000000|2023-02-07 11:40:00|674.25|665.45|676.17|667.37|676.17|667.37|674.15|665.35|114
1675770300000|2023-02-07 11:45:00|676.1|667.3|676|667.2|676.2|667.4|675.55|666.75|119
1675770600000|2023-02-07 11:50:00|675.9|667.1|675.9|667.1|676.1|667.3|675.8|667|73
1675770900000|2023-02-07 11:55:00|675.95|667.15|675.53|666.73|676.2|667.4|675.35|666.55|214
1675771200000|2023-02-07 12:00:00|675.5|666.7|676.53|667.73|677.28|668.48|675.5|666.7|230
1675771500000|2023-02-07 12:05:00|676.6|667.8|677.33|668.53|677.33|668.53|676.13|667.33|206
1675771800000|2023-02-07 12:10:00|677.3|668.5|675.15|666.35|677.3|668.5|674.42|665.62|295
1675772100000|2023-02-07 12:15:00|675.2|666.4|676.05|667.25|676.8|668|675.2|666.4|345
1675772400000|2023-02-07 12:20:00|676|667.2|675.8|667|676.2|667.4|675.55|666.75|45
1675772700000|2023-02-07 12:25:00|675.85|667.05|676.02|667.22|676.37|667.57|674.85|666.05|213
1675773000000|2023-02-07 12:30:00|676.05|667.25|675.9|667.1|676.65|667.85|675.15|666.35|240
1675773300000|2023-02-07 12:35:00|675.95|667.15|677|668.2|677.05|668.25|675.7|666.9|205
1675773600000|2023-02-07 12:40:00|677.05|668.25|676.9|668.1|677.55|668.75|676.53|667.73|295
1675773900000|2023-02-07 12:45:00|676.95|668.15|677.7|668.9|678.4|669.6|676.65|667.85|314
1675774200000|2023-02-07 12:50:00|677.75|668.95|678.47|669.67|678.52|669.72|676.99|668.19|267
1675774500000|2023-02-07 12:55:00|678.48|669.68|678.47|669.67|679.1|670.3|678.25|669.45|316
1675774800000|2023-02-07 13:00:00|678.48|669.68|677.75|668.95|679|670.2|677.4|668.6|266
1675775100000|2023-02-07 13:05:00|677.72|668.92|677.57|668.77|677.85|669.05|677.2|668.4|83
1675775400000|2023-02-07 13:10:00|677.5|668.7|676.6|667.8|677.57|668.77|676.5|667.7|295
1675775700000|2023-02-07 13:15:00|676.63|667.83|676.28|667.48|677.35|668.55|675.85|667.05|267
1675776000000|2023-02-07 13:20:00|676.3|667.5|674.46|665.66|676.48|667.68|674.33|665.53|353
1675776300000|2023-02-07 13:25:00|674.47|665.67|675.35|666.55|675.58|666.78|674.47|665.67|353
1675776600000|2023-02-07 13:30:00|675.29|666.49|673.4|664.6|675.36|666.56|672.9|664.1|489
1675776900000|2023-02-07 13:35:00|673.51|664.71|674.42|665.62|674.68|665.88|673.45|664.65|311
1675777200000|2023-02-07 13:40:00|674.46|665.66|676.75|667.95|677.43|668.63|674.46|665.66|438
1675777500000|2023-02-07 13:45:00|676.7|667.9|677.1|668.3|677.61|668.81|676.1|667.3|297
1675777800000|2023-02-07 13:50:00|677.12|668.32|676.71|667.91|677.41|668.61|675.83|667.03|456
1675778100000|2023-02-07 13:55:00|676.72|667.92|677.06|668.26|677.21|668.41|675.6|666.8|416
1675778400000|2023-02-07 14:00:00|677.05|668.25|676.22|667.42|677.21|668.41|675.71|666.91|447
1675778700000|2023-02-07 14:05:00|676.17|667.37|676.65|667.85|677.27|668.47|675.98|667.18|345
1675779000000|2023-02-07 14:10:00|676.55|667.75|676.85|668.05|676.9|668.1|675.65|666.85|384
1675779300000|2023-02-07 14:15:00|676.86|668.06|677.85|669.05|677.9|669.1|676.28|667.48|296
1675779600000|2023-02-07 14:20:00|677.8|669|678.55|669.75|678.55|669.75|677.55|668.75|244
1675779900000|2023-02-07 14:25:00|678.5|669.7|676.16|667.36|678.58|669.78|675.93|667.13|381
1675780200000|2023-02-07 14:30:00|676.1|667.3|676.49|667.69|678.26|669.46|675.15|666.35|611
1675780500000|2023-02-07 14:35:00|676.45|667.65|677.19|668.39|677.71|668.91|674.79|665.99|574
1675780800000|2023-02-07 14:40:00|677.05|668.25|678.33|669.53|678.65|669.85|676.85|668.05|481
1675781100000|2023-02-07 14:45:00|678.3|669.5|677.35|668.55|678.37|669.57|676|667.2|507
1675781400000|2023-02-07 14:50:00|677.3|668.5|677.05|668.25|678.38|669.58|676|667.2|491
1675781700000|2023-02-07 14:55:00|677.1|668.3|675.92|667.12|677.48|668.68|675.6|666.8|518
1675782000000|2023-02-07 15:00:00|675.9|667.1|675.32|666.52|676.3|667.5|674.75|665.95|521
1675782300000|2023-02-07 15:05:00|675.26|666.46|674.93|666.13|676.26|667.46|674.8|666|528
1675782600000|2023-02-07 15:10:00|674.88|666.08|674.33|665.53|675.18|666.38|673.5|664.7|513
1675782900000|2023-02-07 15:15:00|674.23|665.43|674.1|665.3|674.57|665.77|672.3|663.5|480
1675783200000|2023-02-07 15:20:00|674.15|665.35|673.35|664.55|674.61|665.81|673.23|664.43|266
1675783500000|2023-02-07 15:25:00|673.4|664.6|670.86|662.06|673.9|665.1|670.15|661.35|384
1675783800000|2023-02-07 15:30:00|670.85|662.05|672|663.2|672.8|664|669.5|660.7|377
1675784100000|2023-02-07 15:35:00|672.03|663.23|673.1|664.3|674.16|665.36|671.9|663.1|313
1675784400000|2023-02-07 15:40:00|673.11|664.31|673.65|664.85|673.65|664.85|672.68|663.88|236
1675784700000|2023-02-07 15:45:00|673.52|664.72|672.7|663.9|674.1|665.3|671.7|662.9|327
1675785000000|2023-02-07 15:50:00|672.68|663.88|672.2|663.4|673.6|664.8|672|663.2|368
1675785300000|2023-02-07 15:55:00|672.15|663.35|672.75|663.95|672.85|664.05|671.33|662.53|209
1675785600000|2023-02-07 16:00:00|672.7|663.9|672.1|663.3|672.7|663.9|671.95|663.15|284
1675785900000|2023-02-07 16:05:00|672.05|663.25|673.4|664.6|673.6|664.8|670.3|661.5|384
1675786200000|2023-02-07 16:10:00|673.45|664.65|673.85|665.05|674.2|665.4|672.7|663.9|277
1675786500000|2023-02-07 16:15:00|673.88|665.08|672.43|663.63|674.25|665.45|672.1|663.3|346
1675786800000|2023-02-07 16:20:00|672.5|663.7|670.5|661.7|673|664.2|669.6|660.8|434
1675787100000|2023-02-07 16:25:00|670.37|661.57|673.32|664.52|673.45|664.65|670.37|661.57|334
1675787400000|2023-02-07 16:30:00|673.4|664.6|675.55|666.75|676.45|667.65|673.4|664.6|275
1675787700000|2023-02-07 16:35:00|675.5|666.7|674.21|665.41|676.45|667.65|674.21|665.41|225
1675788000000|2023-02-07 16:40:00|674.26|665.46|674.15|665.35|675.07|666.27|673.7|664.9|414
1675788300000|2023-02-07 16:45:00|674.2|665.4|675.5|666.7|676.48|667.68|673.7|664.9|387
1675788600000|2023-02-07 16:50:00|675.45|666.65|676.25|667.45|676.9|668.1|675.13|666.33|318
1675788900000|2023-02-07 16:55:00|676.26|667.46|675.51|666.71|676.56|667.76|675.39|666.59|327
1675789200000|2023-02-07 17:00:00|675.48|666.68|674.85|666.05|676.3|667.5|674.4|665.6|404
1675789500000|2023-02-07 17:05:00|674.83|666.03|675.53|666.73|676.4|667.6|674.63|665.83|335
1675789800000|2023-02-07 17:10:00|675.55|666.75|675.5|666.7|676.73|667.93|675.15|666.35|216
1675790100000|2023-02-07 17:15:00|675.53|666.73|673.75|664.95|675.77|666.97|673.75|664.95|254
1675790400000|2023-02-07 17:20:00|673.76|664.96|671.92|663.12|674.15|665.35|671.55|662.75|482
1675790700000|2023-02-07 17:25:00|671.88|663.08|671.54|662.74|673.05|664.25|670.05|661.25|554
1675791000000|2023-02-07 17:30:00|671.37|662.57|672.6|663.8|673.08|664.28|671.31|662.51|558
1675791300000|2023-02-07 17:35:00|672.63|663.83|673.95|665.15|674.73|665.93|672.63|663.83|279
1675791600000|2023-02-07 17:40:00|674|665.2|676.3|667.5|678.85|670.05|673.85|665.05|651
1675791900000|2023-02-07 17:45:00|676.45|667.65|683|674.2|683.3|674.5|676.45|667.65|631
1675792200000|2023-02-07 17:50:00|683.05|674.25|685.75|676.95|686.55|677.75|680.95|672.15|667
1675792500000|2023-02-07 17:55:00|685.8|677|686.73|677.93|687.76|678.96|685.05|676.25|686
1675792800000|2023-02-07 18:00:00|686.69|677.89|687.75|678.95|689.58|680.78|686.65|677.85|680
1675793100000|2023-02-07 18:05:00|687.89|679.09|683.26|674.46|689.07|680.27|682.11|673.31|647
1675793400000|2023-02-07 18:10:00|683.34|674.54|684.2|675.4|686.34|677.54|683.34|674.54|648
1675793700000|2023-02-07 18:15:00|684.19|675.39|682.25|673.45|684.35|675.55|679.5|670.7|683
1675794000000|2023-02-07 18:20:00|682.18|673.38|678.65|669.85|683.25|674.45|678.05|669.25|657
1675794300000|2023-02-07 18:25:00|678.67|669.87|668.95|660.15|678.9|670.1|668.9|660.1|748
1675794600000|2023-02-07 18:30:00|668.9|660.1|667.02|658.22|670.12|661.32|663.85|655.05|755
1675794900000|2023-02-07 18:35:00|667|658.2|674.27|665.47|674.92|666.12|667|658.2|637
1675795200000|2023-02-07 18:40:00|674.25|665.45|673.38|664.58|676.25|667.45|672.18|663.38|644
1675795500000|2023-02-07 18:45:00|673.33|664.53|671.91|663.11|673.61|664.81|669.95|661.15|635
1675795800000|2023-02-07 18:50:00|672|663.2|673.51|664.71|674.09|665.29|670.6|661.8|668
1675796100000|2023-02-07 18:55:00|673.6|664.8|673.38|664.58|674.36|665.56|671.43|662.63|644
1675796400000|2023-02-07 19:00:00|673.41|664.61|679.27|670.47|679.32|670.52|673.35|664.55|639
1675796700000|2023-02-07 19:05:00|679.25|670.45|680.75|671.95|682.15|673.35|677.45|668.65|647
1675797000000|2023-02-07 19:10:00|680.8|672|680.35|671.55|682.4|673.6|679.84|671.04|623
1675797300000|2023-02-07 19:15:00|680.3|671.5|682.1|673.3|682.21|673.41|680.17|671.37|620
1675797600000|2023-02-07 19:20:00|682.11|673.31|680.98|672.18|682.3|673.5|679.08|670.28|616
1675797900000|2023-02-07 19:25:00|681|672.2|679.95|671.15|681.55|672.75|679.24|670.44|531
1675798200000|2023-02-07 19:30:00|679.91|671.11|682.2|673.4|682.45|673.65|679.3|670.5|508
1675798500000|2023-02-07 19:35:00|682.25|673.45|681.71|672.91|682.5|673.7|681.15|672.35|437
1675798800000|2023-02-07 19:40:00|681.7|672.9|680.9|672.1|682.13|673.33|680.5|671.7|351
1675799100000|2023-02-07 19:45:00|680.87|672.07|679.9|671.1|681.15|672.35|679.9|671.1|238
1675799400000|2023-02-07 19:50:00|679.85|671.05|681.98|673.18|681.99|673.19|679.6|670.8|334
1675799700000|2023-02-07 19:55:00|681.96|673.16|682.1|673.3|682.16|673.36|680.85|672.05|335
1675800000000|2023-02-07 20:00:00|682.05|673.25|680.77|671.97|683.7|674.9|680.75|671.95|514
1675800300000|2023-02-07 20:05:00|680.78|671.98|679.95|671.15|681.45|672.65|679.3|670.5|341
1675800600000|2023-02-07 20:10:00|680|671.2|680.95|672.15|681.25|672.45|680|671.2|464
1675800900000|2023-02-07 20:15:00|680.96|672.16|682.31|673.51|682.8|674|680.89|672.09|519
1675801200000|2023-02-07 20:20:00|682.32|673.52|683.36|674.56|683.9|675.1|682.32|673.52|545
1675801500000|2023-02-07 20:25:00|683.4|674.6|685.35|676.55|685.4|676.6|683.15|674.35|322
1675801800000|2023-02-07 20:30:00|685.33|676.53|685.1|676.3|686.45|677.65|684.3|675.5|521
1675802100000|2023-02-07 20:35:00|685.07|676.27|686.25|677.45|686.25|677.45|684.2|675.4|539
1675802400000|2023-02-07 20:40:00|686.24|677.44|685.81|677.01|686.7|677.9|685.2|676.4|395
1675802700000|2023-02-07 20:45:00|685.85|677.05|687.25|678.45|687.55|678.75|685.85|677.05|470
1675803000000|2023-02-07 20:50:00|687.23|678.43|688.16|679.36|688.29|679.49|686.9|678.1|494
1675803300000|2023-02-07 20:55:00|688.17|679.37|686.8|678|688.18|679.38|685.95|677.15|498
1675803600000|2023-02-07 21:00:00|686.85|678.05|688.32|679.52|688.5|679.7|686.75|677.95|440
1675803900000|2023-02-07 21:05:00|688.34|679.54|690.18|681.38|690.45|681.65|688.32|679.52|435
1675804200000|2023-02-07 21:10:00|690.15|681.35|689.45|680.65|690.3|681.5|688.38|679.58|379
1675804500000|2023-02-07 21:15:00|689.48|680.68|688.7|679.9|689.5|680.7|687.84|679.04|216
1675804800000|2023-02-07 21:20:00|688.75|679.95|690.8|682|690.8|682|688.75|679.95|330
1675805100000|2023-02-07 21:25:00|690.77|681.97|690.99|682.19|691.1|682.3|689.8|681|210
1675805400000|2023-02-07 21:30:00|691|682.2|690.66|681.86|691.7|682.9|689.85|681.05|231
1675805700000|2023-02-07 21:35:00|690.62|681.82|687.5|678.7|690.66|681.86|687.4|678.6|226
1675806000000|2023-02-07 21:40:00|687.53|678.73|688.29|679.49|688.3|679.5|687|678.2|300
1675806300000|2023-02-07 21:45:00|688.25|679.45|688.65|679.85|689.9|681.1|688.14|679.34|422
1675806600000|2023-02-07 21:50:00|688.66|679.86|688.93|680.13|689.4|680.6|688.55|679.75|345
1675806900000|2023-02-07 21:55:00|689|680.2|689.1|680.3|690.35|681.55|688.8|680|364
1675807200000|2023-02-07 22:00:00|689.11|680.31|689.22|680.42|690.3|681.5|689.11|680.31|314
1675807500000|2023-02-07 22:05:00|689.18|680.38|689|680.2|689.7|680.9|688.05|679.25|322
1675807800000|2023-02-07 22:10:00|689.03|680.23|690.92|682.12|691.02|682.22|689.03|680.23|150
1675808100000|2023-02-07 22:15:00|690.93|682.13|691.4|682.6|691.87|683.07|690.93|682.13|205
1675808400000|2023-02-07 22:20:00|691.42|682.62|691.98|683.18|692.28|683.48|690.95|682.15|123
1675808700000|2023-02-07 22:25:00|691.97|683.17|693.32|684.52|693.32|684.52|691.63|682.83|212
1675809000000|2023-02-07 22:30:00|693.41|684.61|693.53|684.73|693.91|685.11|692.84|684.04|242
1675809300000|2023-02-07 22:35:00|693.56|684.76|693.13|684.33|694.24|685.44|693.12|684.32|160
1675809600000|2023-02-07 22:40:00|693.17|684.37|694.69|685.89|695.15|686.35|693.1|684.3|161
1675809900000|2023-02-07 22:45:00|694.72|685.92|695.95|687.15|696.35|687.55|694.7|685.9|394
1675810200000|2023-02-07 22:50:00|695.93|687.13|694.34|685.54|696.39|687.59|694.34|685.54|346
1675810500000|2023-02-07 22:55:00|694.37|685.57|693.4|684.6|694.64|685.84|692.31|683.51|297
1675810800000|2023-02-07 23:00:00|693.45|684.65|696.2|687.4|696.32|687.52|693.45|684.65|361
1675811100000|2023-02-07 23:05:00|696.28|687.48|696.65|687.85|696.9|688.1|695.2|686.4|410
1675811400000|2023-02-07 23:10:00|696.6|687.8|696.15|687.35|697.2|688.4|695.95|687.15|336
1675811700000|2023-02-07 23:15:00|696.13|687.33|696.87|688.07|697.05|688.25|695.5|686.7|345
1675812000000|2023-02-07 23:20:00|696.86|688.06|697.5|688.7|697.67|688.87|696.6|687.8|212
1675812300000|2023-02-07 23:25:00|697.55|688.75|698.1|689.3|698.2|689.4|697.1|688.3|277
1675812600000|2023-02-07 23:30:00|698.08|689.28|698.7|689.9|699.15|690.35|698.06|689.26|314
1675812900000|2023-02-07 23:35:00|698.68|689.88|697.26|688.46|699.1|690.3|697.15|688.35|473
1675813200000|2023-02-07 23:40:00|697.27|688.47|697.3|688.5|698.37|689.57|697.01|688.21|339
1675813500000|2023-02-07 23:45:00|697.28|688.48|698.85|690.05|699.06|690.26|697.15|688.35|281
1675813800000|2023-02-07 23:50:00|698.8|690|698.7|689.9|699.02|690.22|698.4|689.6|318
1675814100000|2023-02-07 23:55:00|698.67|689.87|698.31|689.51|699.05|690.25|698|689.2|353
1675814400000|2023-02-08 00:00:00|698.35|689.55|699.3|690.5|699.79|690.99|697.8|689|356
1675814700000|2023-02-08 00:05:00|699.29|690.49|698.3|689.5|699.29|690.49|696.75|687.95|363
1675815000000|2023-02-08 00:10:00|698.35|689.55|699.35|690.55|699.45|690.65|697.83|689.03|396
1675815300000|2023-02-08 00:15:00|699.34|690.54|698.95|690.15|699.85|691.05|697.94|689.14|353
1675815600000|2023-02-08 00:20:00|699|690.2|699.9|691.1|700.11|691.31|698.45|689.65|344
1675815900000|2023-02-08 00:25:00|699.95|691.15|699.9|691.1|700.1|691.3|699.32|690.52|345
1675816200000|2023-02-08 00:30:00|699.95|691.15|699.63|690.83|699.95|691.15|698.87|690.07|296
1675816500000|2023-02-08 00:35:00|699.6|690.8|702.55|693.75|702.65|693.85|699.39|690.59|483
1675816800000|2023-02-08 00:40:00|702.5|693.7|701.45|692.65|703.65|694.85|701.2|692.4|490
1675817100000|2023-02-08 00:45:00|701.5|692.7|703.15|694.35|703.4|694.6|701.3|692.5|435
1675817400000|2023-02-08 00:50:00|703.1|694.3|700.8|692|703.25|694.45|700.75|691.95|389
1675817700000|2023-02-08 00:55:00|700.78|691.98|701.2|692.4|701.4|692.6|700.41|691.61|337
1675818000000|2023-02-08 01:00:00|701.25|692.45|701.1|692.3|702.05|693.25|700.2|691.4|393
1675818300000|2023-02-08 01:05:00|701.15|692.35|703.7|694.9|704.7|695.9|700.6|691.8|401
1675818600000|2023-02-08 01:10:00|703.65|694.85|702.25|693.45|706.08|697.28|702.1|693.3|429
1675818900000|2023-02-08 01:15:00|702.2|693.4|700.25|691.45|703.73|694.93|699.75|690.95|499
1675819200000|2023-02-08 01:20:00|700.3|691.5|699.25|690.45|700.88|692.08|699.24|690.44|296
1675819500000|2023-02-08 01:25:00|699.26|690.46|698.8|690|699.3|690.5|697.8|689|488
1675819800000|2023-02-08 01:30:00|698.9|690.1|701.28|692.48|701.5|692.7|698.35|689.55|300
1675820100000|2023-02-08 01:35:00|701.3|692.5|700.91|692.11|702.45|693.65|700.91|692.11|171
1675820400000|2023-02-08 01:40:00|700.93|692.13|700.05|691.25|701.25|692.45|699.65|690.85|359
1675820700000|2023-02-08 01:45:00|700.1|691.3|700.85|692.05|700.9|692.1|699.8|691|186
1675821000000|2023-02-08 01:50:00|700.83|692.03|702.6|693.8|702.6|693.8|700.7|691.9|138
1675821300000|2023-02-08 01:55:00|702.55|693.75|701.78|692.98|702.55|693.75|701.25|692.45|231
1675821600000|2023-02-08 02:00:00|701.75|692.95|702.78|693.98|703.01|694.21|701.7|692.9|315
1675821900000|2023-02-08 02:05:00|702.8|694|701.1|692.3|702.8|694|701.02|692.22|267
1675822200000|2023-02-08 02:10:00|701.08|692.28|701.13|692.33|701.55|692.75|700.8|692|255
1675822500000|2023-02-08 02:15:00|701.08|692.28|701.85|693.05|701.95|693.15|700.55|691.75|336
1675822800000|2023-02-08 02:20:00|701.84|693.04|702.05|693.25|702.46|693.66|701.55|692.75|244
1675823100000|2023-02-08 02:25:00|702.15|693.35|702.13|693.33|702.73|693.93|702.13|693.33|204
1675823400000|2023-02-08 02:30:00|702.2|693.4|701.4|692.6|702.26|693.46|701.2|692.4|215
1675823700000|2023-02-08 02:35:00|701.45|692.65|701.59|692.79|701.96|693.16|701.25|692.45|336
1675824000000|2023-02-08 02:40:00|701.61|692.81|700.8|692|701.65|692.85|700.72|691.92|248
1675824300000|2023-02-08 02:45:00|700.75|691.95|700.1|691.3|701.01|692.21|699.9|691.1|219
1675824600000|2023-02-08 02:50:00|700.14|691.34|699.73|690.93|700.3|691.5|699.72|690.92|253
1675824900000|2023-02-08 02:55:00|699.72|690.92|698.45|689.65|700|691.2|698.45|689.65|238
1675825200000|2023-02-08 03:00:00|698.48|689.68|698.25|689.45|699.2|690.4|698.2|689.4|329
1675825500000|2023-02-08 03:05:00|698.23|689.43|698.35|689.55|698.6|689.8|697.8|689|264
1675825800000|2023-02-08 03:10:00|698.4|689.6|697.9|689.1|698.46|689.66|697.9|689.1|256
1675826100000|2023-02-08 03:15:00|697.97|689.17|698.7|689.9|699|690.2|697.35|688.55|295
1675826400000|2023-02-08 03:20:00|698.68|689.88|698.95|690.15|699.28|690.48|698.56|689.76|229
1675826700000|2023-02-08 03:25:00|698.93|690.13|698.9|690.1|699.15|690.35|698.75|689.95|131
1675827000000|2023-02-08 03:30:00|698.88|690.08|698|689.2|698.9|690.1|697.9|689.1|266
1675827300000|2023-02-08 03:35:00|698.02|689.22|697.85|689.05|698.37|689.57|697.7|688.9|144
1675827600000|2023-02-08 03:40:00|697.97|689.17|697.64|688.84|697.97|689.17|697.54|688.74|219
1675827900000|2023-02-08 03:45:00|697.6|688.8|697.7|688.9|698.06|689.26|697.45|688.65|298
1675828200000|2023-02-08 03:50:00|697.8|689|698.55|689.75|698.7|689.9|697.75|688.95|208
1675828500000|2023-02-08 03:55:00|698.6|689.8|698.05|689.25|698.69|689.89|697.83|689.03|225
1675828800000|2023-02-08 04:00:00|698|689.2|698.6|689.8|698.65|689.85|697.95|689.15|194
1675829100000|2023-02-08 04:05:00|698.55|689.75|699.37|690.57|699.5|690.7|698.53|689.73|160
1675829400000|2023-02-08 04:10:00|699.35|690.55|698.05|689.25|699.37|690.57|698.05|689.25|177
1675829700000|2023-02-08 04:15:00|698|689.2|698.06|689.26|698.3|689.5|697.8|689|188
1675830000000|2023-02-08 04:20:00|698.05|689.25|697.76|688.96|698.05|689.25|697.3|688.5|123
1675830300000|2023-02-08 04:25:00|697.77|688.97|698.45|689.65|698.57|689.77|697.65|688.85|181
1675830600000|2023-02-08 04:30:00|698.56|689.76|698.45|689.65|698.57|689.77|698.15|689.35|170
1675830900000|2023-02-08 04:35:00|698.4|689.6|696.75|687.95|698.5|689.7|696.45|687.65|204
1675831200000|2023-02-08 04:40:00|696.69|687.89|696.47|687.67|696.96|688.16|696.25|687.45|224
1675831500000|2023-02-08 04:45:00|696.44|687.64|696.44|687.64|697.2|688.4|696.23|687.43|221
1675831800000|2023-02-08 04:50:00|696.5|687.7|697|688.2|697.05|688.25|696.4|687.6|144
1675832100000|2023-02-08 04:55:00|697.05|688.25|696.92|688.12|697.05|688.25|696.6|687.8|165
1675832400000|2023-02-08 05:00:00|696.85|688.05|696.3|687.5|697.2|688.4|696.1|687.3|258
1675832700000|2023-02-08 05:05:00|696.25|687.45|695.15|686.35|696.48|687.68|695.14|686.34|315
1675833000000|2023-02-08 05:10:00|694.97|686.17|695.7|686.9|695.97|687.17|694.76|685.96|215
1675833300000|2023-02-08 05:15:00|695.65|686.85|694.72|685.92|695.89|687.09|694.65|685.85|252
1675833600000|2023-02-08 05:20:00|694.75|685.95|693.6|684.8|694.82|686.02|693.25|684.45|267
1675833900000|2023-02-08 05:25:00|693.65|684.85|692.68|683.88|693.77|684.97|692.6|683.8|165
1675834200000|2023-02-08 05:30:00|692.7|683.9|693.46|684.66|693.55|684.75|692.7|683.9|217
1675834500000|2023-02-08 05:35:00|693.43|684.63|692.6|683.8|693.48|684.68|692.6|683.8|206
1675834800000|2023-02-08 05:40:00|692.5|683.7|689.54|680.74|692.62|683.82|689.54|680.74|417
1675835100000|2023-02-08 05:45:00|689.6|680.8|691.75|682.95|691.9|683.1|689.46|680.66|301
1675835400000|2023-02-08 05:50:00|691.78|682.98|692.82|684.02|693.1|684.3|691.78|682.98|188
1675835700000|2023-02-08 05:55:00|692.81|684.01|692.6|683.8|692.9|684.1|692.24|683.44|147
1675836000000|2023-02-08 06:00:00|692.65|683.85|692.6|683.8|693.2|684.4|692.11|683.31|161
1675836300000|2023-02-08 06:05:00|692.55|683.75|690.05|681.25|692.6|683.8|689.85|681.05|329
1675836600000|2023-02-08 06:10:00|690|681.2|692.75|683.95|692.8|684|690|681.2|320
1675836900000|2023-02-08 06:15:00|692.7|683.9|693.05|684.25|693.4|684.6|692.5|683.7|186
1675837200000|2023-02-08 06:20:00|693|684.2|691.7|682.9|693.05|684.25|691.7|682.9|199
1675837500000|2023-02-08 06:25:00|691.65|682.85|692.3|683.5|692.4|683.6|691.4|682.6|205
1675837800000|2023-02-08 06:30:00|692.35|683.55|693.75|684.95|693.75|684.95|692.3|683.5|112
1675838100000|2023-02-08 06:35:00|693.7|684.9|693.96|685.16|694.65|685.85|693.38|684.58|189
1675838400000|2023-02-08 06:40:00|693.93|685.13|693.4|684.6|694|685.2|692.9|684.1|213
1675838700000|2023-02-08 06:45:00|693.45|684.65|694.6|685.8|694.65|685.85|693.25|684.45|207
1675839000000|2023-02-08 06:50:00|694.65|685.85|694.15|685.35|694.69|685.89|692.58|683.78|199
1675839300000|2023-02-08 06:55:00|694.1|685.3|693.3|684.5|694.2|685.4|692.78|683.98|122
1675839600000|2023-02-08 07:00:00|693.2|684.4|693.25|684.45|693.7|684.9|691.93|683.13|329
1675839900000|2023-02-08 07:05:00|693.2|684.4|694.45|685.65|694.6|685.8|693.2|684.4|171
1675840200000|2023-02-08 07:10:00|694.52|685.72|694.31|685.51|694.88|686.08|693.85|685.05|228
1675840500000|2023-02-08 07:15:00|694.26|685.46|694.6|685.8|694.73|685.93|694.05|685.25|288
1675840800000|2023-02-08 07:20:00|694.45|685.65|695.35|686.55|695.92|687.12|694.35|685.55|254
1675841100000|2023-02-08 07:25:00|695.33|686.53|695.75|686.95|696.45|687.65|694.96|686.16|284
1675841400000|2023-02-08 07:30:00|695.7|686.9|693.81|685.01|696.25|687.45|693.81|685.01|272
1675841700000|2023-02-08 07:35:00|693.85|685.05|693.77|684.97|694.28|685.48|693.04|684.24|309
1675842000000|2023-02-08 07:40:00|693.8|685|694.07|685.27|694.4|685.6|692.99|684.19|336
1675842300000|2023-02-08 07:45:00|694.13|685.33|695.05|686.25|695.05|686.25|693.7|684.9|286
1675842600000|2023-02-08 07:50:00|695|686.2|694.72|685.92|695.37|686.57|694.65|685.85|229
1675842900000|2023-02-08 07:55:00|694.66|685.86|694.75|685.95|695.25|686.45|694.4|685.6|263
1675843200000|2023-02-08 08:00:00|694.7|685.9|693.51|684.71|695|686.2|693.25|684.45|277
1675843500000|2023-02-08 08:05:00|693.57|684.77|692.4|683.6|693.57|684.77|691.25|682.45|404
1675843800000|2023-02-08 08:10:00|692.28|683.48|691.3|682.5|692.28|683.48|691.19|682.39|307
1675844100000|2023-02-08 08:15:00|691.28|682.48|692.47|683.67|692.47|683.67|690.58|681.78|438
1675844400000|2023-02-08 08:20:00|692.45|683.65|692.9|684.1|693.18|684.38|692.13|683.33|313
1675844700000|2023-02-08 08:25:00|692.85|684.05|692.01|683.21|692.85|684.05|692.01|683.21|124
1675845000000|2023-02-08 08:30:00|692.05|683.25|690.94|682.14|692.05|683.25|690.65|681.85|362
1675845300000|2023-02-08 08:35:00|690.95|682.15|691.56|682.76|691.66|682.86|690.25|681.45|417
1675845600000|2023-02-08 08:40:00|691.66|682.86|692.17|683.37|692.39|683.59|691.55|682.75|374
1675845900000|2023-02-08 08:45:00|692.14|683.34|691.28|682.48|692.3|683.5|691.2|682.4|331
1675846200000|2023-02-08 08:50:00|691.29|682.49|691.08|682.28|691.67|682.87|690.83|682.03|339
1675846500000|2023-02-08 08:55:00|691.05|682.25|691.51|682.71|691.7|682.9|691|682.2|273
1675846800000|2023-02-08 09:00:00|691.59|682.79|690.79|681.99|691.72|682.92|690.63|681.83|259
1675847100000|2023-02-08 09:05:00|690.78|681.98|690.2|681.4|690.78|681.98|689.9|681.1|345
1675847400000|2023-02-08 09:10:00|690.18|681.38|691.57|682.77|691.58|682.78|690.13|681.33|316
1675847700000|2023-02-08 09:15:00|691.53|682.73|692.7|683.9|692.86|684.06|691.4|682.6|261
1675848000000|2023-02-08 09:20:00|692.75|683.95|692.4|683.6|692.8|684|691.85|683.05|87
1675848300000|2023-02-08 09:25:00|692.43|683.63|691.8|683|692.48|683.68|691.7|682.9|173
1675848600000|2023-02-08 09:30:00|691.78|682.98|690.9|682.1|692.1|683.3|690.63|681.83|236
1675848900000|2023-02-08 09:35:00|690.93|682.13|691.18|682.38|691.5|682.7|690.64|681.84|257
1675849200000|2023-02-08 09:40:00|691.17|682.37|689.81|681.01|691.17|682.37|689.7|680.9|260
1675849500000|2023-02-08 09:45:00|689.82|681.02|689.57|680.77|689.82|681.02|688.9|680.1|317
1675849800000|2023-02-08 09:50:00|689.55|680.75|689.83|681.03|690.15|681.35|689.32|680.52|241
1675850100000|2023-02-08 09:55:00|689.81|681.01|690.02|681.22|690.02|681.22|688.72|679.92|351
1675850400000|2023-02-08 10:00:00|690.01|681.21|689.52|680.72|690.35|681.55|689.4|680.6|236
1675850700000|2023-02-08 10:05:00|689.51|680.71|688.18|679.38|689.55|680.75|688.05|679.25|225
1675851000000|2023-02-08 10:10:00|688.21|679.41|687.87|679.07|688.41|679.61|687.3|678.5|278
1675851300000|2023-02-08 10:15:00|687.79|678.99|688.32|679.52|688.41|679.61|687.5|678.7|291
1675851600000|2023-02-08 10:20:00|688.33|679.53|688.3|679.5|688.96|680.16|688.15|679.35|186
1675851900000|2023-02-08 10:25:00|688.28|679.48|688.22|679.42|688.65|679.85|687.79|678.99|269
1675852200000|2023-02-08 10:30:00|688.27|679.47|687.65|678.85|688.43|679.63|687.3|678.5|233
1675852500000|2023-02-08 10:35:00|687.55|678.75|688.2|679.4|688.45|679.65|687.35|678.55|229
1675852800000|2023-02-08 10:40:00|688.15|679.35|688.82|680.02|689.14|680.34|687.9|679.1|311
1675853100000|2023-02-08 10:45:00|688.85|680.05|688.8|680|688.85|680.05|688.5|679.7|91
1675853400000|2023-02-08 10:50:00|688.85|680.05|688.7|679.9|689.1|680.3|688.55|679.75|88
1675853700000|2023-02-08 10:55:00|688.73|679.93|688.7|679.9|688.98|680.18|688.05|679.25|134
1675854000000|2023-02-08 11:00:00|688.75|679.95|687.85|679.05|689.3|680.5|687.8|679|176
1675854300000|2023-02-08 11:05:00|687.87|679.07|688.35|679.55|688.52|679.72|687.48|678.68|334
1675854600000|2023-02-08 11:10:00|688.4|679.6|689.75|680.95|689.75|680.95|688.35|679.55|282
1675854900000|2023-02-08 11:15:00|689.85|681.05|690.56|681.76|691.2|682.4|689.75|680.95|297
1675855200000|2023-02-08 11:20:00|690.55|681.75|692.05|683.25|692.7|683.9|690.5|681.7|271
1675855500000|2023-02-08 11:25:00|692|683.2|693.7|684.9|693.7|684.9|692|683.2|260
1675855800000|2023-02-08 11:30:00|693.65|684.85|692.92|684.12|694.25|685.45|692.55|683.75|368
1675856100000|2023-02-08 11:35:00|692.81|684.01|692.8|684|693.67|684.87|692.74|683.94|402
1675856400000|2023-02-08 11:40:00|692.79|683.99|692.16|683.36|692.86|684.06|691.82|683.02|371
1675856700000|2023-02-08 11:45:00|692.21|683.41|692.1|683.3|692.51|683.71|691.85|683.05|356
1675857000000|2023-02-08 11:50:00|692.16|683.36|693.23|684.43|693.3|684.5|692.05|683.25|357
1675857300000|2023-02-08 11:55:00|693.25|684.45|693.68|684.88|693.72|684.92|692.5|683.7|345
1675857600000|2023-02-08 12:00:00|693.72|684.92|694.02|685.22|694.45|685.65|693.7|684.9|294
1675857900000|2023-02-08 12:05:00|694.01|685.21|694.18|685.38|694.25|685.45|693.6|684.8|346
1675858200000|2023-02-08 12:10:00|694.08|685.28|694.21|685.41|694.36|685.56|693.69|684.89|392
1675858500000|2023-02-08 12:15:00|694.31|685.51|692.68|683.88|694.65|685.85|692.51|683.71|430
1675858800000|2023-02-08 12:20:00|692.75|683.95|692.32|683.52|692.82|684.02|691.37|682.57|435
1675859100000|2023-02-08 12:25:00|692.31|683.51|693.54|684.74|693.95|685.15|692.3|683.5|395
1675859400000|2023-02-08 12:30:00|693.49|684.69|694.92|686.12|695.06|686.26|693.49|684.69|333
1675859700000|2023-02-08 12:35:00|694.94|686.14|694.72|685.92|695.55|686.75|694.52|685.72|420
1675860000000|2023-02-08 12:40:00|694.71|685.91|694.46|685.66|695.43|686.63|694.46|685.66|365
1675860300000|2023-02-08 12:45:00|694.47|685.67|694.55|685.75|695.33|686.53|694.47|685.67|362
1675860600000|2023-02-08 12:50:00|694.57|685.77|691.67|682.87|694.57|685.77|690.39|681.59|531
1675860900000|2023-02-08 12:55:00|691.65|682.85|691.3|682.5|691.65|682.85|689.68|680.88|577
1675861200000|2023-02-08 13:00:00|691.31|682.51|688.18|679.38|691.72|682.92|688.12|679.32|471
1675861500000|2023-02-08 13:05:00|688.2|679.4|691.08|682.28|691.27|682.47|687.9|679.1|485
1675861800000|2023-02-08 13:10:00|691.07|682.27|692.4|683.6|693.25|684.45|691.04|682.24|495
1675862100000|2023-02-08 13:15:00|692.39|683.59|692.54|683.74|692.56|683.76|689.85|681.05|510
1675862400000|2023-02-08 13:20:00|692.45|683.65|690|681.2|692.45|683.65|690|681.2|473
1675862700000|2023-02-08 13:25:00|690.1|681.3|688.99|680.19|691.06|682.26|688.6|679.8|553
1675863000000|2023-02-08 13:30:00|688.94|680.14|690.67|681.87|691.27|682.47|688.33|679.53|563
1675863300000|2023-02-08 13:35:00|690.69|681.89|692.29|683.49|692.64|683.84|690.25|681.45|562
1675863600000|2023-02-08 13:40:00|692.37|683.57|691.97|683.17|692.44|683.64|690.95|682.15|503
1675863900000|2023-02-08 13:45:00|692.03|683.23|691.87|683.07|692.24|683.44|690.7|681.9|518
1675864200000|2023-02-08 13:50:00|691.86|683.06|691.5|682.7|692.75|683.95|691.3|682.5|446
1675864500000|2023-02-08 13:55:00|691.57|682.77|692.89|684.09|692.97|684.17|691.28|682.48|407
1675864800000|2023-02-08 14:00:00|692.88|684.08|689.79|680.99|692.89|684.09|689.57|680.77|366
1675865100000|2023-02-08 14:05:00|689.78|680.98|689.05|680.25|689.96|681.16|688.65|679.85|452
1675865400000|2023-02-08 14:10:00|689.12|680.32|690.37|681.57|690.59|681.79|689.04|680.24|385
1675865700000|2023-02-08 14:15:00|690.31|681.51|689.71|680.91|690.31|681.51|688.31|679.51|413
1675866000000|2023-02-08 14:20:00|689.73|680.93|691.32|682.52|691.37|682.57|689.65|680.85|397
1675866300000|2023-02-08 14:25:00|691.3|682.5|689.7|680.9|691.92|683.12|689.65|680.85|422
1675866600000|2023-02-08 14:30:00|689.71|680.91|689.4|680.6|690.94|682.14|687.65|678.85|657
1675866900000|2023-02-08 14:35:00|689.36|680.56|689.01|680.21|689.85|681.05|688.28|679.48|612
1675867200000|2023-02-08 14:40:00|689.05|680.25|693.02|684.22|693.81|685.01|689.01|680.21|621
1675867500000|2023-02-08 14:45:00|692.95|684.15|692.2|683.4|693.95|685.15|691.51|682.71|664
1675867800000|2023-02-08 14:50:00|692.35|683.55|688.65|679.85|692.35|683.55|687.65|678.85|673
1675868100000|2023-02-08 14:55:00|688.62|679.82|690.4|681.6|690.6|681.8|687.81|679.01|478
1675868400000|2023-02-08 15:00:00|690.3|681.5|687.25|678.45|690.3|681.5|685.7|676.9|306
1675868700000|2023-02-08 15:05:00|687.2|678.4|684.67|675.87|687.7|678.9|682.39|673.59|669
1675869000000|2023-02-08 15:10:00|684.69|675.89|681.49|672.69|684.75|675.95|681.38|672.58|690
1675869300000|2023-02-08 15:15:00|681.5|672.7|685.04|676.24|685.14|676.34|680.68|671.88|649
1675869600000|2023-02-08 15:20:00|685.09|676.29|684.77|675.97|685.22|676.42|683.5|674.7|519
1675869900000|2023-02-08 15:25:00|684.75|675.95|683.91|675.11|685.1|676.3|683.4|674.6|519
1675870200000|2023-02-08 15:30:00|683.86|675.06|681.68|672.88|683.86|675.06|679.9|671.1|614
1675870500000|2023-02-08 15:35:00|681.75|672.95|683.14|674.34|683.49|674.69|679.92|671.12|542
1675870800000|2023-02-08 15:40:00|683.12|674.32|683|674.2|683.3|674.5|680.95|672.15|488
1675871100000|2023-02-08 15:45:00|682.95|674.15|682.55|673.75|683.48|674.68|680.43|671.63|564
1675871400000|2023-02-08 15:50:00|682.5|673.7|681.3|672.5|682.55|673.75|680.38|671.58|538
1675871700000|2023-02-08 15:55:00|681.25|672.45|680.6|671.8|681.35|672.55|679.95|671.15|496
1675872000000|2023-02-08 16:00:00|680.7|671.9|680.45|671.65|681.67|672.87|678.64|669.84|592
1675872300000|2023-02-08 16:05:00|680.5|671.7|677.99|669.19|680.5|671.7|675.55|666.75|649
1675872600000|2023-02-08 16:10:00|677.95|669.15|672.75|663.95|677.95|669.15|672.5|663.7|703
1675872900000|2023-02-08 16:15:00|673.08|664.28|670.9|662.1|673.85|665.05|670.32|661.52|686
1675873200000|2023-02-08 16:20:00|670.98|662.18|668.57|659.77|673|664.2|668.54|659.74|676
1675873500000|2023-02-08 16:25:00|668.67|659.87|671.25|662.45|671.8|663|666.25|657.45|667
1675873800000|2023-02-08 16:30:00|671.23|662.43|667.9|659.1|671.23|662.43|667.25|658.45|591
1675874100000|2023-02-08 16:35:00|667.85|659.05|672.88|664.08|672.89|664.09|666.25|657.45|539
1675874400000|2023-02-08 16:40:00|672.89|664.09|673.95|665.15|674.4|665.6|671.35|662.55|547
1675874700000|2023-02-08 16:45:00|673.97|665.17|673.8|665|674.35|665.55|672.78|663.98|581
1675875000000|2023-02-08 16:50:00|673.7|664.9|675.35|666.55|675.53|666.73|673.31|664.51|487
1675875300000|2023-02-08 16:55:00|675.25|666.45|679.61|670.81|679.62|670.82|674.7|665.9|402
1675875600000|2023-02-08 17:00:00|679.66|670.86|676.7|667.9|679.7|670.9|676.55|667.75|560
1675875900000|2023-02-08 17:05:00|676.78|667.98|677.45|668.65|678.48|669.68|675.87|667.07|450
1675876200000|2023-02-08 17:10:00|677.5|668.7|677.6|668.8|679.15|670.35|677.35|668.55|413
1675876500000|2023-02-08 17:15:00|677.55|668.75|678.9|670.1|679.6|670.8|677.15|668.35|527
1675876800000|2023-02-08 17:20:00|678.89|670.09|681.65|672.85|682.11|673.31|678.6|669.8|535
1675877100000|2023-02-08 17:25:00|681.62|672.82|685.27|676.47|685.6|676.8|681.3|672.5|589
1675877400000|2023-02-08 17:30:00|685.22|676.42|681.42|672.62|685.22|676.42|681.3|672.5|555
1675877700000|2023-02-08 17:35:00|681.4|672.6|680.2|671.4|682.8|674|680.1|671.3|594
1675878000000|2023-02-08 17:40:00|680.25|671.45|680.5|671.7|681.9|673.1|679.43|670.63|568
1675878300000|2023-02-08 17:45:00|680.61|671.81|680.21|671.41|681.89|673.09|679.69|670.89|559
1675878600000|2023-02-08 17:50:00|680.23|671.43|680.62|671.82|681.95|673.15|680.2|671.4|391
1675878900000|2023-02-08 17:55:00|680.55|671.75|682.91|674.11|683.05|674.25|680.35|671.55|404
1675879200000|2023-02-08 18:00:00|682.92|674.12|683.7|674.9|684.88|676.08|682.45|673.65|595
1675879500000|2023-02-08 18:05:00|683.76|674.96|683.23|674.43|685.27|676.47|682.45|673.65|576
1675879800000|2023-02-08 18:10:00|683.18|674.38|681.45|672.65|683.23|674.43|681.42|672.62|505
1675880100000|2023-02-08 18:15:00|681.39|672.59|681.96|673.16|682.27|673.47|680.19|671.39|436
1675880400000|2023-02-08 18:20:00|681.97|673.17|681.3|672.5|682.05|673.25|680.9|672.1|446
1675880700000|2023-02-08 18:25:00|681.31|672.51|679.94|671.14|681.55|672.75|679.73|670.93|441
1675881000000|2023-02-08 18:30:00|679.89|671.09|678.29|669.49|679.89|671.09|677.8|669|470
1675881300000|2023-02-08 18:35:00|678.24|669.44|678.1|669.3|679.87|671.07|677.52|668.72|481
1675881600000|2023-02-08 18:40:00|678.12|669.32|677.91|669.11|679.03|670.23|677.5|668.7|504
1675881900000|2023-02-08 18:45:00|677.9|669.1|677.66|668.86|678.45|669.65|676.93|668.13|482
1675882200000|2023-02-08 18:50:00|677.73|668.93|674.89|666.09|677.75|668.95|674.45|665.65|610
1675882500000|2023-02-08 18:55:00|674.85|666.05|677.01|668.21|677.49|668.69|674.6|665.8|482
1675882800000|2023-02-08 19:00:00|677|668.2|678.2|669.4|678.2|669.4|675.32|666.52|484
1675883100000|2023-02-08 19:05:00|678.25|669.45|679.2|670.4|679.27|670.47|677.4|668.6|327
1675883400000|2023-02-08 19:10:00|679.15|670.35|679.55|670.75|680.3|671.5|678.8|670|290
1675883700000|2023-02-08 19:15:00|679.52|670.72|680.27|671.47|680.95|672.15|679.4|670.6|358
1675884000000|2023-02-08 19:20:00|680.29|671.49|679.15|670.35|680.3|671.5|679|670.2|424
1675884300000|2023-02-08 19:25:00|679.05|670.25|678.7|669.9|679.66|670.86|678.7|669.9|447
1675884600000|2023-02-08 19:30:00|678.65|669.85|675.64|666.84|678.65|669.85|675.55|666.75|429
1675884900000|2023-02-08 19:35:00|675.77|666.97|677.56|668.76|677.72|668.92|675.25|666.45|515
1675885200000|2023-02-08 19:40:00|677.54|668.74|675.9|667.1|677.61|668.81|675.35|666.55|435
1675885500000|2023-02-08 19:45:00|676|667.2|675.45|666.65|676.61|667.81|675.35|666.55|406
1675885800000|2023-02-08 19:50:00|675.4|666.6|675.4|666.6|675.78|666.98|674.45|665.65|298
1675886100000|2023-02-08 19:55:00|675.44|666.64|676.45|667.65|676.7|667.9|675.2|666.4|250
1675886400000|2023-02-08 20:00:00|676.65|667.85|673.2|664.4|676.67|667.87|672.89|664.09|312
1675886700000|2023-02-08 20:05:00|673.23|664.43|672.4|663.6|673.33|664.53|671.3|662.5|473
1675887000000|2023-02-08 20:10:00|672.45|663.65|670.82|662.02|673.31|664.51|670.65|661.85|405
1675887300000|2023-02-08 20:15:00|670.83|662.03|670.23|661.43|672.39|663.59|669.9|661.1|375
1675887600000|2023-02-08 20:20:00|670.24|661.44|672.25|663.45|672.39|663.59|670.24|661.44|366
1675887900000|2023-02-08 20:25:00|672.3|663.5|673.65|664.85|673.88|665.08|672.2|663.4|184
1675888200000|2023-02-08 20:30:00|673.57|664.77|672.9|664.1|674.3|665.5|672.72|663.92|338
1675888500000|2023-02-08 20:35:00|672.91|664.11|673.4|664.6|673.65|664.85|672.4|663.6|347
1675888800000|2023-02-08 20:40:00|673.39|664.59|674.35|665.55|674.4|665.6|672.99|664.19|280
1675889100000|2023-02-08 20:45:00|674.25|665.45|673.3|664.5|674.25|665.45|673.05|664.25|294
1675889400000|2023-02-08 20:50:00|673.31|664.51|673.31|664.51|675.35|666.55|673.25|664.45|397
1675889700000|2023-02-08 20:55:00|673.32|664.52|671.1|662.3|673.55|664.75|670.57|661.77|550
1675890000000|2023-02-08 21:00:00|671.05|662.25|672.94|664.14|673.3|664.5|669.85|661.05|355
1675890300000|2023-02-08 21:05:00|672.96|664.16|672.85|664.05|673.45|664.65|672.6|663.8|329
1675890600000|2023-02-08 21:10:00|672.87|664.07|673.63|664.83|674|665.2|672.8|664|251
1675890900000|2023-02-08 21:15:00|673.62|664.82|675.23|666.43|675.3|666.5|673.51|664.71|161
1675891200000|2023-02-08 21:20:00|675.2|666.4|676.12|667.32|676.26|667.46|674.8|666|173
1675891500000|2023-02-08 21:25:00|676.17|667.37|676.1|667.3|676.5|667.7|675.4|666.6|134
1675891800000|2023-02-08 21:30:00|676.11|667.31|676.93|668.13|677.31|668.51|675.95|667.15|230
1675892100000|2023-02-08 21:35:00|676.85|668.05|677.81|669.01|677.85|669.05|676.4|667.6|261
1675892400000|2023-02-08 21:40:00|677.8|669|678.82|670.02|679|670.2|677.7|668.9|351
1675892700000|2023-02-08 21:45:00|678.8|670|677.85|669.05|679.4|670.6|677.85|669.05|245
1675893000000|2023-02-08 21:50:00|677.95|669.15|678.3|669.5|678.7|669.9|677.8|669|200
1675893300000|2023-02-08 21:55:00|678.35|669.55|678.29|669.49|679.09|670.29|678.15|669.35|140
1675893600000|2023-02-08 22:00:00|678.3|669.5|678.39|669.59|678.97|670.17|677.72|668.92|221
1675893900000|2023-02-08 22:05:00|678.4|669.6|677.09|668.29|678.44|669.64|676.71|667.91|174
1675894200000|2023-02-08 22:10:00|677.08|668.28|677.73|668.93|677.87|669.07|676.68|667.88|125
1675894500000|2023-02-08 22:15:00|677.71|668.91|677.91|669.11|677.91|669.11|677.53|668.73|107
1675894800000|2023-02-08 22:20:00|677.93|669.13|678.15|669.35|678.18|669.38|677.26|668.46|110
1675895100000|2023-02-08 22:25:00|678.18|669.38|678.74|669.94|678.92|670.12|678.17|669.37|120
1675895400000|2023-02-08 22:30:00|678.73|669.93|679.61|670.81|679.7|670.9|678.72|669.92|91
1675895700000|2023-02-08 22:35:00|679.6|670.8|679.87|671.07|679.93|671.13|679.54|670.74|170
1675896000000|2023-02-08 22:40:00|679.88|671.08|678.75|669.95|679.93|671.13|678.73|669.93|154
1675896300000|2023-02-08 22:45:00|678.77|669.97|679.57|670.77|679.58|670.78|678.77|669.97|70
1675896600000|2023-02-08 22:50:00|679.58|670.78|678.46|669.66|680.08|671.28|678.44|669.64|163
1675896900000|2023-02-08 22:55:00|678.44|669.64|678.07|669.27|678.58|669.78|677.77|668.97|196
1675897200000|2023-02-08 23:00:00|678.09|669.29|679.33|670.53|679.35|670.55|678.05|669.25|343
1675897500000|2023-02-08 23:05:00|679.3|670.5|677.8|669|679.64|670.84|677.75|668.95|211
1675897800000|2023-02-08 23:10:00|677.75|668.95|676.96|668.16|678.51|669.71|676.8|668|240
1675898100000|2023-02-08 23:15:00|676.92|668.12|674.8|666|676.92|668.12|674.7|665.9|407
1675898400000|2023-02-08 23:20:00|674.81|666.01|678.32|669.52|678.38|669.58|674.81|666.01|349
1675898700000|2023-02-08 23:25:00|678.37|669.57|679.25|670.45|679.71|670.91|678.37|669.57|235
1675899000000|2023-02-08 23:30:00|679.27|670.47|680.33|671.53|680.36|671.56|679.27|670.47|260
1675899300000|2023-02-08 23:35:00|680.32|671.52|681.05|672.25|681.13|672.33|680.13|671.33|222
1675899600000|2023-02-08 23:40:00|681.02|672.22|681.01|672.21|681.45|672.65|680.49|671.69|276
1675899900000|2023-02-08 23:45:00|680.99|672.19|679.71|670.91|681.18|672.38|679.44|670.64|361
1675900200000|2023-02-08 23:50:00|679.75|670.95|679.95|671.15|680|671.2|679.4|670.6|316
1675900500000|2023-02-08 23:55:00|679.85|671.05|680.19|671.39|680.23|671.43|678.79|669.99|329
1675900800000|2023-02-09 00:00:00|680.2|671.4|681.41|672.61|681.41|672.61|680.12|671.32|262
1675901100000|2023-02-09 00:05:00|681.4|672.6|681.75|672.95|681.87|673.07|680.46|671.66|276
1675901400000|2023-02-09 00:10:00|681.7|672.9|679.65|670.85|682.05|673.25|678.9|670.1|339
1675901700000|2023-02-09 00:15:00|679.7|670.9|678.25|669.45|680.26|671.46|677.27|668.47|423
1675902000000|2023-02-09 00:20:00|678.2|669.4|679.3|670.5|679.66|670.86|677.9|669.1|315
1675902300000|2023-02-09 00:25:00|679.25|670.45|682.65|673.85|682.8|674|679.05|670.25|328
1675902600000|2023-02-09 00:30:00|682.6|673.8|684.14|675.34|684.37|675.57|682.45|673.65|420
1675902900000|2023-02-09 00:35:00|684.07|675.27|684.4|675.6|684.82|676.02|682.77|673.97|385
1675903200000|2023-02-09 00:40:00|684.39|675.59|683.69|674.89|685.19|676.39|683.62|674.82|383
1675903500000|2023-02-09 00:45:00|683.65|674.85|685.45|676.65|685.55|676.75|683.59|674.79|353
1675903800000|2023-02-09 00:50:00|685.5|676.7|686.85|678.05|687.05|678.25|684.95|676.15|88
1675904100000|2023-02-09 00:55:00|686.75|677.95|690.17|681.37|690.9|682.1|686.75|677.95|434
1675904400000|2023-02-09 01:00:00|690.25|681.45|690.5|681.7|691.25|682.45|688.85|680.05|415
1675904700000|2023-02-09 01:05:00|690.48|681.68|687.15|678.35|690.5|681.7|686.6|677.8|361
1675905000000|2023-02-09 01:10:00|687.25|678.45|686.84|678.04|687.64|678.84|686.29|677.49|384
1675905300000|2023-02-09 01:15:00|686.93|678.13|687.97|679.17|687.99|679.19|686.28|677.48|280
1675905600000|2023-02-09 01:20:00|688.1|679.3|689.1|680.3|689.15|680.35|688.1|679.3|224
1675905900000|2023-02-09 01:25:00|689.11|680.31|686.61|677.81|689.25|680.45|686.55|677.75|337
1675906200000|2023-02-09 01:30:00|686.63|677.83|687.33|678.53|688.35|679.55|686.49|677.69|318
1675906500000|2023-02-09 01:35:00|687.36|678.56|687.65|678.85|688.1|679.3|687.15|678.35|109
1675906800000|2023-02-09 01:40:00|687.8|679|686.55|677.75|688.05|679.25|686.5|677.7|177
1675907100000|2023-02-09 01:45:00|686.64|677.84|685.61|676.81|687|678.2|685.6|676.8|255
1675907400000|2023-02-09 01:50:00|685.6|676.8|684.35|675.55|685.98|677.18|684.1|675.3|187
1675907700000|2023-02-09 01:55:00|684.25|675.45|683.42|674.62|684.35|675.55|683.35|674.55|136
1675908000000|2023-02-09 02:00:00|683.4|674.6|682.9|674.1|683.5|674.7|682.21|673.41|203
1675908300000|2023-02-09 02:05:00|682.95|674.15|681.9|673.1|683.39|674.59|681.65|672.85|160
1675908600000|2023-02-09 02:10:00|681.82|673.02|678.59|669.79|681.85|673.05|678.5|669.7|327
1675908900000|2023-02-09 02:15:00|678.57|669.77|681.65|672.85|681.7|672.9|678.3|669.5|388
1675909200000|2023-02-09 02:20:00|681.67|672.87|680.55|671.75|682.25|673.45|679.6|670.8|281
1675909500000|2023-02-09 02:25:00|680.51|671.71|680.05|671.25|680.96|672.16|679.9|671.1|142
1675909800000|2023-02-09 02:30:00|680.1|671.3|681.6|672.8|681.78|672.98|679.5|670.7|272
1675910100000|2023-02-09 02:35:00|681.63|672.83|680.15|671.35|681.9|673.1|680|671.2|119
1675910400000|2023-02-09 02:40:00|680.17|671.37|677.45|668.65|680.37|671.57|676.62|667.82|333
1675910700000|2023-02-09 02:45:00|677.5|668.7|678.45|669.65|678.88|670.08|677.05|668.25|277
1675911000000|2023-02-09 02:50:00|678.48|669.68|674.2|665.4|678.48|669.68|674.05|665.25|412
1675911300000|2023-02-09 02:55:00|674.22|665.42|669.9|661.1|674.35|665.55|669.9|661.1|588
1675911600000|2023-02-09 03:00:00|669.96|661.16|664.8|656|670.25|661.45|664.42|655.62|713
1675911900000|2023-02-09 03:05:00|664.85|656.05|659.66|650.86|665.05|656.25|656.56|647.76|777
1675912200000|2023-02-09 03:10:00|659.62|650.82|662|653.2|663.43|654.63|658.58|649.78|720
1675912500000|2023-02-09 03:15:00|661.91|653.11|664.63|655.83|664.88|656.08|660.76|651.96|709
1675912800000|2023-02-09 03:20:00|664.57|655.77|665.4|656.6|666.52|657.72|663.17|654.37|621
1675913100000|2023-02-09 03:25:00|665.47|656.67|660.6|651.8|665.68|656.88|659.5|650.7|491
1675913400000|2023-02-09 03:30:00|660.69|651.89|658.89|650.09|662.96|654.16|658.73|649.93|453
1675913700000|2023-02-09 03:35:00|659.16|650.36|657.65|648.85|659.6|650.8|655.95|647.15|663
1675914000000|2023-02-09 03:40:00|657.7|648.9|659.94|651.14|660.5|651.7|655.9|647.1|531
1675914300000|2023-02-09 03:45:00|659.93|651.13|660.65|651.85|660.93|652.13|658.35|649.55|537
1675914600000|2023-02-09 03:50:00|660.75|651.95|661.35|652.55|661.65|652.85|659.72|650.92|447
1675914900000|2023-02-09 03:55:00|661.25|652.45|660.61|651.81|661.92|653.12|659.6|650.8|475
1675915200000|2023-02-09 04:00:00|660.55|651.75|658.16|649.36|660.55|651.75|657|648.2|518
1675915500000|2023-02-09 04:05:00|658.2|649.4|660.62|651.82|660.71|651.91|656.34|647.54|634
1675915800000|2023-02-09 04:10:00|660.61|651.81|662.97|654.17|663.35|654.55|660.38|651.58|567
1675916100000|2023-02-09 04:15:00|662.92|654.12|664.5|655.7|664.53|655.73|662.3|653.5|590
1675916400000|2023-02-09 04:20:00|664.52|655.72|662.78|653.98|664.57|655.77|661.91|653.11|494
1675916700000|2023-02-09 04:25:00|662.79|653.99|662.2|653.4|662.8|654|661.52|652.72|235
1675917000000|2023-02-09 04:30:00|662.15|653.35|664.05|655.25|664.46|655.66|662|653.2|331
1675917300000|2023-02-09 04:35:00|664|655.2|664.61|655.81|664.7|655.9|663.3|654.5|392
1675917600000|2023-02-09 04:40:00|664.6|655.8|665.65|656.85|665.81|657.01|664.15|655.35|269
1675917900000|2023-02-09 04:45:00|665.7|656.9|664.6|655.8|665.77|656.97|664.43|655.63|182
1675918200000|2023-02-09 04:50:00|664.69|655.89|663.61|654.81|664.78|655.98|663.5|654.7|246
1675918500000|2023-02-09 04:55:00|663.66|654.86|664.65|655.85|664.7|655.9|663.35|654.55|333
1675918800000|2023-02-09 05:00:00|664.62|655.82|665.75|656.95|665.9|657.1|664|655.2|224
1675919100000|2023-02-09 05:05:00|665.85|657.05|663.8|655|666|657.2|663.7|654.9|170
1675919400000|2023-02-09 05:10:00|663.81|655.01|665|656.2|665.1|656.3|663.7|654.9|227
1675919700000|2023-02-09 05:15:00|664.95|656.15|664.3|655.5|665.27|656.47|664|655.2|233
1675920000000|2023-02-09 05:20:00|664.25|655.45|665.5|656.7|665.57|656.77|664|655.2|181
1675920300000|2023-02-09 05:25:00|665.57|656.77|665.75|656.95|666.05|657.25|665.36|656.56|233
1675920600000|2023-02-09 05:30:00|665.76|656.96|666.92|658.12|666.92|658.12|664.8|656|248
1675920900000|2023-02-09 05:35:00|666.95|658.15|668|659.2|668.17|659.37|665.87|657.07|433
1675921200000|2023-02-09 05:40:00|667.98|659.18|667.75|658.95|668.45|659.65|667.2|658.4|255
1675921500000|2023-02-09 05:45:00|667.8|659|667.9|659.1|668.99|660.19|666.2|657.4|347
1675921800000|2023-02-09 05:50:00|667.95|659.15|667.4|658.6|668.7|659.9|667.25|658.45|277
1675922100000|2023-02-09 05:55:00|667.42|658.62|667.05|658.25|667.76|658.96|666.52|657.72|396
1675922400000|2023-02-09 06:00:00|667.07|658.27|666.42|657.62|668.3|659.5|666.1|657.3|455
1675922700000|2023-02-09 06:05:00|666.43|657.63|667.7|658.9|668.25|659.45|665.9|657.1|425
1675923000000|2023-02-09 06:10:00|667.68|658.88|668.65|659.85|668.8|660|667.28|658.48|321
1675923300000|2023-02-09 06:15:00|668.58|659.78|669.39|660.59|669.46|660.66|667.95|659.15|360
1675923600000|2023-02-09 06:20:00|669.46|660.66|669.45|660.65|669.69|660.89|668.5|659.7|363
1675923900000|2023-02-09 06:25:00|669.3|660.5|669.2|660.4|670.27|661.47|668.95|660.15|362
1675924200000|2023-02-09 06:30:00|669.25|660.45|668.57|659.77|669.3|660.5|668.15|659.35|361
1675924500000|2023-02-09 06:35:00|668.55|659.75|670.15|661.35|670.16|661.36|668.29|659.49|414
1675924800000|2023-02-09 06:40:00|670.1|661.3|670.9|662.1|670.96|662.16|670.1|661.3|155
1675925100000|2023-02-09 06:45:00|670.89|662.09|672.5|663.7|672.84|664.04|670.25|661.45|389
1675925400000|2023-02-09 06:50:00|672.53|663.73|673.12|664.32|673.65|664.85|672.45|663.65|443
1675925700000|2023-02-09 06:55:00|673.15|664.35|673.03|664.23|673.75|664.95|672.55|663.75|265
1675926000000|2023-02-09 07:00:00|673.06|664.26|671.9|663.1|673.75|664.95|671.8|663|461
1675926300000|2023-02-09 07:05:00|671.95|663.15|671.2|662.4|672|663.2|671.04|662.24|317
1675926600000|2023-02-09 07:10:00|671.25|662.45|670.03|661.23|671.6|662.8|669.85|661.05|268
1675926900000|2023-02-09 07:15:00|670.05|661.25|670.72|661.92|671.35|662.55|669.75|660.95|354
1675927200000|2023-02-09 07:20:00|670.77|661.97|671.4|662.6|671.45|662.65|670.19|661.39|333
1675927500000|2023-02-09 07:25:00|671.43|662.63|670.81|662.01|671.55|662.75|670.71|661.91|335
1675927800000|2023-02-09 07:30:00|670.76|661.96|672.5|663.7|672.5|663.7|670.61|661.81|360
1675928100000|2023-02-09 07:35:00|672.55|663.75|672.8|664|673.55|664.75|672.4|663.6|366
1675928400000|2023-02-09 07:40:00|672.85|664.05|672.99|664.19|673.65|664.85|672.65|663.85|368
1675928700000|2023-02-09 07:45:00|673|664.2|672.25|663.45|673.85|665.05|672.14|663.34|440
1675929000000|2023-02-09 07:50:00|672.27|663.47|672.58|663.78|673.07|664.27|671.85|663.05|346
1675929300000|2023-02-09 07:55:00|672.62|663.82|672.92|664.12|673.3|664.5|672.58|663.78|309
1675929600000|2023-02-09 08:00:00|672.91|664.11|672.6|663.8|674.27|665.47|672.42|663.62|297
1675929900000|2023-02-09 08:05:00|672.59|663.79|673.4|664.6|673.98|665.18|672.5|663.7|289
1675930200000|2023-02-09 08:10:00|673.35|664.55|673.75|664.95|674.3|665.5|673.17|664.37|307
1675930500000|2023-02-09 08:15:00|673.8|665|677.63|668.83|678|669.2|673.8|665|545
1675930800000|2023-02-09 08:20:00|677.66|668.86|684.4|675.6|684.45|675.65|677.25|668.45|544
1675931100000|2023-02-09 08:25:00|684.43|675.63|688.3|679.5|688.99|680.19|682.62|673.82|562
1675931400000|2023-02-09 08:30:00|688.15|679.35|685.6|676.8|691.52|682.72|684.95|676.15|674
1675931700000|2023-02-09 08:35:00|685.68|676.88|684.82|676.02|686.65|677.85|683.05|674.25|517
1675932000000|2023-02-09 08:40:00|684.81|676.01|689.15|680.35|689.45|680.65|683.47|674.67|531
1675932300000|2023-02-09 08:45:00|689.12|680.32|696.5|687.7|696.55|687.75|689.12|680.32|638
1675932600000|2023-02-09 08:50:00|696.53|687.73|696.2|687.4|697.91|689.11|693.35|684.55|566
1675932900000|2023-02-09 08:55:00|696.25|687.45|697.85|689.05|702.01|693.21|696|687.2|641
1675933200000|2023-02-09 09:00:00|697.8|689|697.8|689|701.75|692.95|696.8|688|360
1675933500000|2023-02-09 09:05:00|697.85|689.05|693.5|684.7|697.95|689.15|692.55|683.75|497
1675933800000|2023-02-09 09:10:00|693.45|684.65|692.15|683.35|694.13|685.33|691.3|682.5|521
1675934100000|2023-02-09 09:15:00|692.2|683.4|690.35|681.55|692.3|683.5|690.35|681.55|309
1675934400000|2023-02-09 09:20:00|690.3|681.5|688.92|680.12|692.6|683.8|688.45|679.65|412
1675934700000|2023-02-09 09:25:00|688.9|680.1|687.25|678.45|689.41|680.61|687.01|678.21|485
1675935000000|2023-02-09 09:30:00|687.23|678.43|688.4|679.6|689.05|680.25|686.9|678.1|379
1675935300000|2023-02-09 09:35:00|688.45|679.65|690.29|681.49|691.6|682.8|688.18|679.38|359
1675935600000|2023-02-09 09:40:00|690.28|681.48|690.48|681.68|690.54|681.74|689|680.2|332
1675935900000|2023-02-09 09:45:00|690.49|681.69|693.4|684.6|693.55|684.75|690.49|681.69|337
1675936200000|2023-02-09 09:50:00|693.35|684.55|691.5|682.7|694.55|685.75|691.2|682.4|356
1675936500000|2023-02-09 09:55:00|691.55|682.75|692.25|683.45|692.6|683.8|691|682.2|315
1675936800000|2023-02-09 10:00:00|692.35|683.55|692|683.2|693.53|684.73|690.3|681.5|388
1675937100000|2023-02-09 10:05:00|691.92|683.12|693.4|684.6|693.5|684.7|691.45|682.65|440
1675937400000|2023-02-09 10:10:00|693.45|684.65|691.9|683.1|693.96|685.16|691.8|683|407
1675937700000|2023-02-09 10:15:00|691.95|683.15|691.25|682.45|692.45|683.65|690.97|682.17|304
1675938000000|2023-02-09 10:20:00|691.2|682.4|692.85|684.05|693.66|684.86|691.02|682.22|332
1675938300000|2023-02-09 10:25:00|692.75|683.95|690.9|682.1|693.39|684.59|690.9|682.1|347
1675938600000|2023-02-09 10:30:00|690.95|682.15|689.2|680.4|691.25|682.45|689.2|680.4|414
1675938900000|2023-02-09 10:35:00|689.08|680.28|688.71|679.91|690|681.2|688|679.2|320
1675939200000|2023-02-09 10:40:00|688.68|679.88|687.75|678.95|689.7|680.9|687.55|678.75|270
1675939500000|2023-02-09 10:45:00|687.8|679|686.4|677.6|688.4|679.6|685.63|676.83|351
1675939800000|2023-02-09 10:50:00|686.35|677.55|689.58|680.78|689.95|681.15|685.9|677.1|397
1675940100000|2023-02-09 10:55:00|689.55|680.75|689.85|681.05|690.7|681.9|688.9|680.1|295
1675940400000|2023-02-09 11:00:00|689.8|681|690.71|681.91|691.54|682.74|689.8|681|472
1675940700000|2023-02-09 11:05:00|690.72|681.92|689.6|680.8|692.59|683.79|689.6|680.8|435
1675941000000|2023-02-09 11:10:00|689.65|680.85|688.62|679.82|690.85|682.05|688.5|679.7|415
1675941300000|2023-02-09 11:15:00|688.6|679.8|688.28|679.48|689.15|680.35|688.15|679.35|265
1675941600000|2023-02-09 11:20:00|688.25|679.45|689.48|680.68|690.02|681.22|687.85|679.05|262
1675941900000|2023-02-09 11:25:00|689.5|680.7|687.82|679.02|689.9|681.1|687.3|678.5|206
1675942200000|2023-02-09 11:30:00|687.85|679.05|688.1|679.3|688.55|679.75|687.5|678.7|283
1675942500000|2023-02-09 11:35:00|688.11|679.31|690.05|681.25|690.07|681.27|688.11|679.31|290
1675942800000|2023-02-09 11:40:00|690.08|681.28|691.1|682.3|691.1|682.3|689.65|680.85|307
1675943100000|2023-02-09 11:45:00|691.07|682.27|690.28|681.48|691.6|682.8|689.6|680.8|223
1675943400000|2023-02-09 11:50:00|690.4|681.6|689.52|680.72|692.05|683.25|689.52|680.72|324
1675943700000|2023-02-09 11:55:00|689.55|680.75|687.15|678.35|689.6|680.8|686.03|677.23|428
1675944000000|2023-02-09 12:00:00|687.02|678.22|687.1|678.3|687.6|678.8|685.91|677.11|467
1675944300000|2023-02-09 12:05:00|687.13|678.33|690.95|682.15|690.95|682.15|687.13|678.33|367
1675944600000|2023-02-09 12:10:00|691|682.2|690.1|681.3|691.4|682.6|689.7|680.9|290
1675944900000|2023-02-09 12:15:00|690.15|681.35|690.48|681.68|691.34|682.54|689.95|681.15|225
1675945200000|2023-02-09 12:20:00|690.45|681.65|689.8|681|691.45|682.65|689.45|680.65|256
1675945500000|2023-02-09 12:25:00|689.75|680.95|687.1|678.3|689.88|681.08|687.1|678.3|156
1675945800000|2023-02-09 12:30:00|687.15|678.35|685.95|677.15|688.35|679.55|685.7|676.9|111
1675946100000|2023-02-09 12:35:00|686.05|677.25|684.65|675.85|686.3|677.5|681.6|672.8|403
1675946400000|2023-02-09 12:40:00|684.7|675.9|687.8|679|687.94|679.14|684.7|675.9|311
1675946700000|2023-02-09 12:45:00|687.85|679.05|691.52|682.72|693.28|684.48|687.65|678.85|628
1675947000000|2023-02-09 12:50:00|691.55|682.75|691.54|682.74|693|684.2|690.95|682.15|521
1675947300000|2023-02-09 12:55:00|691.5|682.7|689.65|680.85|691.6|682.8|689.12|680.32|473
1675947600000|2023-02-09 13:00:00|689.6|680.8|689.19|680.39|690|681.2|687.52|678.72|412
1675947900000|2023-02-09 13:05:00|689.14|680.34|691.23|682.43|691.4|682.6|688.35|679.55|368
1675948200000|2023-02-09 13:10:00|691.25|682.45|689.1|680.3|691.5|682.7|689.07|680.27|323
1675948500000|2023-02-09 13:15:00|689.05|680.25|689.61|680.81|690.55|681.75|688.8|680|379
1675948800000|2023-02-09 13:20:00|689.5|680.7|689.95|681.15|691.05|682.25|689.1|680.3|288
1675949100000|2023-02-09 13:25:00|690|681.2|688.55|679.75|691.39|682.59|688.35|679.55|372
1675949400000|2023-02-09 13:30:00|688.5|679.7|692.75|683.95|693.1|684.3|688.4|679.6|655
1675949700000|2023-02-09 13:35:00|692.76|683.96|691.9|683.1|693.06|684.26|690.9|682.1|608
1675950000000|2023-02-09 13:40:00|691.95|683.15|689.85|681.05|692.48|683.68|689.8|681|552
1675950300000|2023-02-09 13:45:00|689.96|681.16|691.45|682.65|691.5|682.7|689.25|680.45|465
1675950600000|2023-02-09 13:50:00|691.4|682.6|692.15|683.35|692.35|683.55|690.3|681.5|396
1675950900000|2023-02-09 13:55:00|692.18|683.38|692.34|683.54|693.17|684.37|691.85|683.05|480
1675951200000|2023-02-09 14:00:00|692.4|683.6|692.95|684.15|693.6|684.8|692.14|683.34|435
1675951500000|2023-02-09 14:05:00|692.9|684.1|694.25|685.45|695.15|686.35|691.85|683.05|524
1675951800000|2023-02-09 14:10:00|694.15|685.35|691.83|683.03|694.15|685.35|691.5|682.7|475
1675952100000|2023-02-09 14:15:00|691.88|683.08|692.56|683.76|692.96|684.16|691.45|682.65|443
1675952400000|2023-02-09 14:20:00|692.51|683.71|693.4|684.6|695.16|686.36|692.4|683.6|414
1675952700000|2023-02-09 14:25:00|693.25|684.45|694.5|685.7|695.75|686.95|693.2|684.4|544
1675953000000|2023-02-09 14:30:00|694.61|685.81|693.75|684.95|695.21|686.41|691.22|682.42|640
1675953300000|2023-02-09 14:35:00|693.8|685|691.02|682.22|695.35|686.55|690|681.2|625
1675953600000|2023-02-09 14:40:00|691|682.2|687.8|679|691.99|683.19|687.55|678.75|632
1675953900000|2023-02-09 14:45:00|687.83|679.03|689.55|680.75|690.9|682.1|687.63|678.83|498
1675954200000|2023-02-09 14:50:00|689.7|680.9|689.6|680.8|692.35|683.55|688.7|679.9|593
1675954500000|2023-02-09 14:55:00|689.56|680.76|688.75|679.95|690.86|682.06|688.1|679.3|613
1675954800000|2023-02-09 15:00:00|688.79|679.99|690.05|681.25|690.15|681.35|687.9|679.1|615
1675955100000|2023-02-09 15:05:00|690.15|681.35|693.83|685.03|694.6|685.8|689.8|681|499
1675955400000|2023-02-09 15:10:00|693.88|685.08|697.17|688.37|699.62|690.82|693.22|684.42|662
1675955700000|2023-02-09 15:15:00|697.2|688.4|693.8|685|699.34|690.54|692.7|683.9|677
1675956000000|2023-02-09 15:20:00|693.79|684.99|692.7|683.9|694.38|685.58|691.95|683.15|634
1675956300000|2023-02-09 15:25:00|692.75|683.95|690.3|681.5|693.1|684.3|688.98|680.18|647
1675956600000|2023-02-09 15:30:00|690.33|681.53|687.4|678.6|691.64|682.84|686.49|677.69|664
1675956900000|2023-02-09 15:35:00|687.55|678.75|685.76|676.96|687.55|678.75|685.1|676.3|662
1675957200000|2023-02-09 15:40:00|685.79|676.99|684.27|675.47|687.17|678.37|683.7|674.9|664
1675957500000|2023-02-09 15:45:00|684.17|675.37|689.66|680.86|689.67|680.87|683.95|675.15|582
1675957800000|2023-02-09 15:50:00|689.64|680.84|687.87|679.07|690.55|681.75|687.34|678.54|526
1675958100000|2023-02-09 15:55:00|687.92|679.12|689.4|680.6|689.55|680.75|687.91|679.11|498
1675958400000|2023-02-09 16:00:00|689.48|680.68|689.95|681.15|690.55|681.75|687.75|678.95|408
1675958700000|2023-02-09 16:05:00|690.05|681.25|693.1|684.3|693.36|684.56|689.25|680.45|296
1675959000000|2023-02-09 16:10:00|693.15|684.35|691.62|682.82|693.4|684.6|691.52|682.72|438
1675959300000|2023-02-09 16:15:00|691.64|682.84|686.75|677.95|691.74|682.94|686.58|677.78|577
1675959600000|2023-02-09 16:20:00|686.71|677.91|684.45|675.65|687.29|678.49|684.45|675.65|680
1675959900000|2023-02-09 16:25:00|684.37|675.57|686.42|677.62|686.48|677.68|683.35|674.55|574
1675960200000|2023-02-09 16:30:00|686.47|677.67|683.75|674.95|686.59|677.79|683.3|674.5|593
1675960500000|2023-02-09 16:35:00|683.7|674.9|685.5|676.7|686.27|677.47|682.17|673.37|559
1675960800000|2023-02-09 16:40:00|685.49|676.69|685.86|677.06|688.05|679.25|685.42|676.62|566
1675961100000|2023-02-09 16:45:00|685.8|677|683.3|674.5|686.25|677.45|683.27|674.47|661
1675961400000|2023-02-09 16:50:00|683.15|674.35|679.13|670.33|683.4|674.6|679.13|670.33|595
1675961700000|2023-02-09 16:55:00|679.17|670.37|680.15|671.35|680.15|671.35|675.4|666.6|659
1675962000000|2023-02-09 17:00:00|680.1|671.3|681.3|672.5|682.45|673.65|677.75|668.95|518
1675962300000|2023-02-09 17:05:00|681.15|672.35|683.52|674.72|683.55|674.75|680.61|671.81|506
1675962600000|2023-02-09 17:10:00|683.61|674.81|684.55|675.75|684.65|675.85|682.57|673.77|339
1675962900000|2023-02-09 17:15:00|684.45|675.65|683.4|674.6|684.45|675.65|681|672.2|460
1675963200000|2023-02-09 17:20:00|683.37|674.57|682|673.2|683.55|674.75|680.9|672.1|546
1675963500000|2023-02-09 17:25:00|681.85|673.05|681.98|673.18|684.05|675.25|681.79|672.99|576
1675963800000|2023-02-09 17:30:00|681.91|673.11|677.57|668.77|682.39|673.59|677.52|668.72|667
1675964100000|2023-02-09 17:35:00|677.5|668.7|674.5|665.7|678.29|669.49|674.34|665.54|737
1675964400000|2023-02-09 17:40:00|674.58|665.78|676.9|668.1|678.08|669.28|674.3|665.5|641
1675964700000|2023-02-09 17:45:00|676.85|668.05|674.25|665.45|676.94|668.14|674.25|665.45|602
1675965000000|2023-02-09 17:50:00|674.2|665.4|675.25|666.45|676.45|667.65|674.13|665.33|599
1675965300000|2023-02-09 17:55:00|675.35|666.55|677.15|668.35|677.35|668.55|674.55|665.75|551
1675965600000|2023-02-09 18:00:00|677.09|668.29|674.8|666|677.25|668.45|674.2|665.4|613
1675965900000|2023-02-09 18:05:00|674.76|665.96|677.05|668.25|677.44|668.64|674.21|665.41|548
1675966200000|2023-02-09 18:10:00|677.15|668.35|678.25|669.45|678.25|669.45|675.93|667.13|498
1675966500000|2023-02-09 18:15:00|678.2|669.4|678.35|669.55|678.6|669.8|677.55|668.75|387
1675966800000|2023-02-09 18:20:00|678.4|669.6|678.36|669.56|679.85|671.05|678.1|669.3|465
1675967100000|2023-02-09 18:25:00|678.35|669.55|677.75|668.95|679.32|670.52|677.3|668.5|357
1675967400000|2023-02-09 18:30:00|677.55|668.75|678.95|670.15|679.06|670.26|676.65|667.85|166
1675967700000|2023-02-09 18:35:00|678.98|670.18|678.22|669.42|679.07|670.27|677.95|669.15|454
1675968000000|2023-02-09 18:40:00|678.27|669.47|676.02|667.22|678.27|669.47|675.9|667.1|545
1675968300000|2023-02-09 18:45:00|675.95|667.15|674.16|665.36|676.04|667.24|671.85|663.05|535
1675968600000|2023-02-09 18:50:00|674.11|665.31|674.2|665.4|674.81|666.01|672.9|664.1|303
1675968900000|2023-02-09 18:55:00|674.25|665.45|673.52|664.72|674.47|665.67|672.7|663.9|310
1675969200000|2023-02-09 19:00:00|673.53|664.73|671.6|662.8|673.93|665.13|670.83|662.03|394
1675969500000|2023-02-09 19:05:00|671.75|662.95|667.65|658.85|672.86|664.06|667.28|658.48|424
1675969800000|2023-02-09 19:10:00|667.68|658.88|663.03|654.23|667.81|659.01|660.77|651.97|635
1675970100000|2023-02-09 19:15:00|663.06|654.26|660.7|651.9|664.96|656.16|657.06|648.26|657
1675970400000|2023-02-09 19:20:00|660.65|651.85|654.08|645.28|661.85|653.05|653.25|644.45|708
1675970700000|2023-02-09 19:25:00|654.1|645.3|653.34|644.54|654.97|646.17|648.67|639.87|769
1675971000000|2023-02-09 19:30:00|653.29|644.49|642.73|633.93|653.29|644.49|631.86|623.06|794
1675971300000|2023-02-09 19:35:00|642.8|634|640.85|632.05|646.1|637.3|640.8|632|727
1675971600000|2023-02-09 19:40:00|640.8|632|643.8|635|645.03|636.23|639.83|631.03|685
1675971900000|2023-02-09 19:45:00|643.83|635.03|641.67|632.87|645.1|636.3|640.4|631.6|671
1675972200000|2023-02-09 19:50:00|641.66|632.86|645.35|636.55|645.45|636.65|640.25|631.45|649
1675972500000|2023-02-09 19:55:00|645.4|636.6|644.79|635.99|645.6|636.8|640.59|631.79|659
1675972800000|2023-02-09 20:00:00|644.9|636.1|638.09|629.29|644.9|636.1|637.75|628.95|661
1675973100000|2023-02-09 20:05:00|638.03|629.23|638.45|629.65|638.9|630.1|634.65|625.85|613
1675973400000|2023-02-09 20:10:00|638.5|629.7|635.35|626.55|638.89|630.09|634.58|625.78|550
1675973700000|2023-02-09 20:15:00|635.33|626.53|635.7|626.9|636.8|628|633.2|624.4|588
1675974000000|2023-02-09 20:20:00|635.8|627|634.7|625.9|638.11|629.31|634.3|625.5|625
1675974300000|2023-02-09 20:25:00|634.75|625.95|636.92|628.12|637.07|628.27|634.1|625.3|518
1675974600000|2023-02-09 20:30:00|636.97|628.17|635.44|626.64|637.56|628.76|634.95|626.15|635
1675974900000|2023-02-09 20:35:00|635.47|626.67|639.7|630.9|639.9|631.1|635|626.2|599
1675975200000|2023-02-09 20:40:00|639.74|630.94|641.3|632.5|641.64|632.84|637.85|629.05|590
1675975500000|2023-02-09 20:45:00|641.28|632.48|640.46|631.66|643.07|634.27|640.1|631.3|558
1675975800000|2023-02-09 20:50:00|640.45|631.65|641.9|633.1|642.99|634.19|640.45|631.65|460
1675976100000|2023-02-09 20:55:00|641.85|633.05|638.83|630.03|641.85|633.05|638.8|630|500
1675976400000|2023-02-09 21:00:00|638.88|630.08|636.34|627.54|639.5|630.7|636.2|627.4|520
1675976700000|2023-02-09 21:05:00|636.4|627.6|636.42|627.62|638.3|629.5|635.55|626.75|519
1675977000000|2023-02-09 21:10:00|636.45|627.65|636.35|627.55|636.56|627.76|633.23|624.43|480
1675977300000|2023-02-09 21:15:00|636.4|627.6|636.9|628.1|637.5|628.7|636.1|627.3|486
1675977600000|2023-02-09 21:20:00|636.91|628.11|634.4|625.6|637.3|628.5|634|625.2|494
1675977900000|2023-02-09 21:25:00|634.45|625.65|634.5|625.7|636.6|627.8|634|625.2|491
1675978200000|2023-02-09 21:30:00|634.16|625.36|631.85|623.05|634.16|625.36|624.63|615.83|743
1675978500000|2023-02-09 21:35:00|631.9|623.1|634.8|626|636.75|627.95|631.18|622.38|612
1675978800000|2023-02-09 21:40:00|634.78|625.98|634.2|625.4|635.8|627|632.4|623.6|557
1675979100000|2023-02-09 21:45:00|634.15|625.35|632.45|623.65|634.62|625.82|631.9|623.1|540
1675979400000|2023-02-09 21:50:00|632.47|623.67|631.83|623.03|632.6|623.8|628.8|620|618
1675979700000|2023-02-09 21:55:00|631.77|622.97|632.97|624.17|633.6|624.8|631.65|622.85|481
1675980000000|2023-02-09 22:00:00|633|624.2|630.21|621.41|633.23|624.43|630.14|621.34|560
1675980300000|2023-02-09 22:05:00|630.22|621.42|632.73|623.93|633.1|624.3|629.51|620.71|563
1675980600000|2023-02-09 22:10:00|632.72|623.92|633.85|625.05|634.79|625.99|632.45|623.65|483
1675980900000|2023-02-09 22:15:00|633.83|625.03|634.54|625.74|635.93|627.13|633.72|624.92|460
1675981200000|2023-02-09 22:20:00|634.6|625.8|634.87|626.07|635.06|626.26|634.07|625.27|365
1675981500000|2023-02-09 22:25:00|634.9|626.1|633.82|625.02|635.28|626.48|633.81|625.01|379
1675981800000|2023-02-09 22:30:00|633.85|625.05|633.23|624.43|634.3|625.5|632.46|623.66|421
1675982100000|2023-02-09 22:35:00|633.24|624.44|633.33|624.53|634.44|625.64|633.16|624.36|392
1675982400000|2023-02-09 22:40:00|633.31|624.51|628.49|619.69|633.33|624.53|628.49|619.69|419
1675982700000|2023-02-09 22:45:00|628.5|619.7|629.38|620.58|630.23|621.43|628.25|619.45|419
1675983000000|2023-02-09 22:50:00|629.35|620.55|614.31|605.51|629.38|620.58|613.24|604.44|649
1675983300000|2023-02-09 22:55:00|614.25|605.45|621.05|612.25|622.37|613.57|614.1|605.3|786
1675983600000|2023-02-09 23:00:00|621|612.2|626.19|617.39|626.75|617.95|620.5|611.7|696
1675983900000|2023-02-09 23:05:00|626.18|617.38|628.05|619.25|628.32|619.52|626.05|617.25|589
1675984200000|2023-02-09 23:10:00|628|619.2|628.1|619.3|628.85|620.05|626.51|617.71|511
1675984500000|2023-02-09 23:15:00|628.15|619.35|626.33|617.53|628.15|619.35|625.82|617.02|587
1675984800000|2023-02-09 23:20:00|626.28|617.48|627.35|618.55|627.9|619.1|625.83|617.03|508
1675985100000|2023-02-09 23:25:00|627.31|618.51|627.75|618.95|628.7|619.9|627.05|618.25|498
1675985400000|2023-02-09 23:30:00|627.65|618.85|627.63|618.83|628.05|619.25|626.75|617.95|492
1675985700000|2023-02-09 23:35:00|627.61|618.81|626.88|618.08|627.92|619.12|626.69|617.89|450
1675986000000|2023-02-09 23:40:00|626.91|618.11|627.5|618.7|629.39|620.59|626.85|618.05|482
1675986300000|2023-02-09 23:45:00|627.55|618.75|628.45|619.65|628.77|619.97|626.5|617.7|549
1675986600000|2023-02-09 23:50:00|628.43|619.63|626.9|618.1|628.54|619.74|626.45|617.65|345
1675986900000|2023-02-09 23:55:00|626.95|618.15|627.9|619.1|628.05|619.25|626.52|617.72|366
1675987200000|2023-02-10 00:00:00|627.95|619.15|628.4|619.6|628.6|619.8|625.4|616.6|478
1675987500000|2023-02-10 00:05:00|628.35|619.55|629.45|620.65|629.78|620.98|627.05|618.25|461
1675987800000|2023-02-10 00:10:00|629.53|620.73|629.4|620.6|629.77|620.97|627.53|618.73|446
1675988100000|2023-02-10 00:15:00|629.35|620.55|628.83|620.03|630.5|621.7|627.9|619.1|508
1675988400000|2023-02-10 00:20:00|628.78|619.98|628.25|619.45|628.9|620.1|627.4|618.6|380
1675988700000|2023-02-10 00:25:00|628.26|619.46|628.5|619.7|629.9|621.1|627.8|619|491
1675989000000|2023-02-10 00:30:00|628.54|619.74|629.4|620.6|629.4|620.6|626.55|617.75|426
1675989300000|2023-02-10 00:35:00|629.3|620.5|631.16|622.36|631.75|622.95|628.95|620.15|472
1675989600000|2023-02-10 00:40:00|631.21|622.41|629.76|620.96|632.22|623.42|628.55|619.75|484
1675989900000|2023-02-10 00:45:00|629.77|620.97|627.7|618.9|629.86|621.06|627.25|618.45|528
1675990200000|2023-02-10 00:50:00|627.72|618.92|626.5|617.7|628.8|620|625.7|616.9|385
1675990500000|2023-02-10 00:55:00|626.65|617.85|626.85|618.05|626.94|618.14|624.93|616.13|424
1675990800000|2023-02-10 01:00:00|626.93|618.13|627.95|619.15|628.6|619.8|625.05|616.25|470
1675991100000|2023-02-10 01:05:00|628.02|619.22|630.16|621.36|630.77|621.97|627.85|619.05|398
1675991400000|2023-02-10 01:10:00|630.15|621.35|631.47|622.67|631.58|622.78|629.6|620.8|338
1675991700000|2023-02-10 01:15:00|631.44|622.64|629.08|620.28|631.44|622.64|628.31|619.51|428
1675992000000|2023-02-10 01:20:00|629.09|620.29|629.05|620.25|629.14|620.34|628.16|619.36|367
1675992300000|2023-02-10 01:25:00|629|620.2|627.49|618.69|629|620.2|627.2|618.4|415
1675992600000|2023-02-10 01:30:00|627.54|618.74|629.15|620.35|629.45|620.65|627.42|618.62|493
1675992900000|2023-02-10 01:35:00|629.19|620.39|630.45|621.65|631.18|622.38|629.09|620.29|462
1675993200000|2023-02-10 01:40:00|630.43|621.63|630.38|621.58|631.1|622.3|629.24|620.44|517
1675993500000|2023-02-10 01:45:00|630.28|621.48|631.35|622.55|631.35|622.55|630.22|621.42|453
1675993800000|2023-02-10 01:50:00|631.3|622.5|630.82|622.02|631.35|622.55|629.89|621.09|378
1675994100000|2023-02-10 01:55:00|630.8|622|631.42|622.62|631.45|622.65|630.21|621.41|432
1675994400000|2023-02-10 02:00:00|631.4|622.6|631.6|622.8|632.5|623.7|630.94|622.14|429
1675994700000|2023-02-10 02:05:00|631.62|622.82|630.75|621.95|631.78|622.98|630.5|621.7|408
1675995000000|2023-02-10 02:10:00|630.7|621.9|631.9|623.1|631.98|623.18|630.5|621.7|420
1675995300000|2023-02-10 02:15:00|631.87|623.07|631.55|622.75|632.19|623.39|630.75|621.95|436
1675995600000|2023-02-10 02:20:00|631.5|622.7|630.05|621.25|631.56|622.76|629.7|620.9|417
1675995900000|2023-02-10 02:25:00|630.1|621.3|629.16|620.36|630.33|621.53|628.6|619.8|468
1675996200000|2023-02-10 02:30:00|629.24|620.44|630.52|621.72|630.85|622.05|629.16|620.36|430
1675996500000|2023-02-10 02:35:00|630.55|621.75|630.78|621.98|631.15|622.35|630.15|621.35|393
1675996800000|2023-02-10 02:40:00|630.75|621.95|631.52|622.72|631.55|622.75|630.55|621.75|406
1675997100000|2023-02-10 02:45:00|631.55|622.75|631.51|622.71|631.66|622.86|630.6|621.8|297
1675997400000|2023-02-10 02:50:00|631.53|622.73|631.8|623|631.8|623|631.2|622.4|335
1675997700000|2023-02-10 02:55:00|631.75|622.95|631.78|622.98|632.25|623.45|630.75|621.95|249
1675998000000|2023-02-10 03:00:00|631.73|622.93|629.8|621|631.81|623.01|629.65|620.85|125
1675998300000|2023-02-10 03:05:00|629.77|620.97|629.2|620.4|630.05|621.25|629.18|620.38|170
1675998600000|2023-02-10 03:10:00|629.25|620.45|629.72|620.92|629.78|620.98|629.15|620.35|216
1675998900000|2023-02-10 03:15:00|629.73|620.93|629.8|621|630.23|621.43|629.63|620.83|200
1675999200000|2023-02-10 03:20:00|629.81|621.01|630.79|621.99|630.89|622.09|629.8|621|278
1675999500000|2023-02-10 03:25:00|630.82|622.02|630.79|621.99|631.11|622.31|630.6|621.8|228
1675999800000|2023-02-10 03:30:00|630.83|622.03|630.77|621.97|631|622.2|630.48|621.68|229
1676000100000|2023-02-10 03:35:00|630.76|621.96|631.24|622.44|631.35|622.55|630.7|621.9|255
1676000400000|2023-02-10 03:40:00|631.21|622.41|630.52|621.72|631.24|622.44|630.05|621.25|384
1676000700000|2023-02-10 03:45:00|630.53|621.73|629.13|620.33|630.53|621.73|629.02|620.22|346
1676001000000|2023-02-10 03:50:00|629.1|620.3|630.3|621.5|630.5|621.7|628.65|619.85|347
1676001300000|2023-02-10 03:55:00|630.32|621.52|629.28|620.48|630.32|621.52|629|620.2|303
1676001600000|2023-02-10 04:00:00|629.23|620.43|629.12|620.32|629.4|620.6|628.15|619.35|340
1676001900000|2023-02-10 04:05:00|629.14|620.34|627.9|619.1|629.2|620.4|627.8|619|332
1676002200000|2023-02-10 04:10:00|627.85|619.05|627.29|618.49|627.85|619.05|624.6|615.8|508
1676002500000|2023-02-10 04:15:00|627.35|618.55|628|619.2|629.36|620.56|627.04|618.24|435
1676002800000|2023-02-10 04:20:00|628.03|619.23|629.83|621.03|629.9|621.1|628|619.2|294
1676003100000|2023-02-10 04:25:00|629.8|621|630.31|621.51|630.51|621.71|629.72|620.92|277
1676003400000|2023-02-10 04:30:00|630.29|621.49|629.42|620.62|630.4|621.6|629|620.2|197
1676003700000|2023-02-10 04:35:00|629.44|620.64|630|621.2|630|621.2|627.95|619.15|241
1676004000000|2023-02-10 04:40:00|630.01|621.21|628.88|620.08|630.01|621.21|628.85|620.05|327
1676004300000|2023-02-10 04:45:00|628.9|620.1|628.82|620.02|628.93|620.13|627.98|619.18|313
1676004600000|2023-02-10 04:50:00|628.85|620.05|627.03|618.23|628.85|620.05|626.9|618.1|478
1676004900000|2023-02-10 04:55:00|627|618.2|626.8|618|627.26|618.46|626|617.2|489
1676005200000|2023-02-10 05:00:00|626.72|617.92|625.53|616.73|626.74|617.94|624.9|616.1|416
1676005500000|2023-02-10 05:05:00|625.55|616.75|628.47|619.67|628.64|619.84|625.5|616.7|474
1676005800000|2023-02-10 05:10:00|628.5|619.7|628.38|619.58|628.95|620.15|627.99|619.19|364
1676006100000|2023-02-10 05:15:00|628.4|619.6|627.38|618.58|629.13|620.33|627.16|618.36|434
1676006400000|2023-02-10 05:20:00|627.37|618.57|625.29|616.49|627.37|618.57|624.99|616.19|515
1676006700000|2023-02-10 05:25:00|625.28|616.48|623.65|614.85|625.78|616.98|623.35|614.55|505
1676007000000|2023-02-10 05:30:00|623.62|614.82|624.57|615.77|624.82|616.02|623.6|614.8|467
1676007300000|2023-02-10 05:35:00|624.55|615.75|626.45|617.65|627.5|618.7|621.3|612.5|459
1676007600000|2023-02-10 05:40:00|626.41|617.61|629.3|620.5|629.86|621.06|626.41|617.61|561
1676007900000|2023-02-10 05:45:00|629.25|620.45|629.2|620.4|629.7|620.9|627.8|619|394
1676008200000|2023-02-10 05:50:00|629.1|620.3|627.9|619.1|629.3|620.5|627.2|618.4|411
1676008500000|2023-02-10 05:55:00|627.92|619.12|627.5|618.7|628.25|619.45|627|618.2|244
1676008800000|2023-02-10 06:00:00|627.48|618.68|628.05|619.25|628.3|619.5|626.33|617.53|261
1676009100000|2023-02-10 06:05:00|628.07|619.27|629.1|620.3|629.93|621.13|627.84|619.04|351
1676009400000|2023-02-10 06:10:00|629.14|620.34|629.9|621.1|630.21|621.41|629.1|620.3|355
1676009700000|2023-02-10 06:15:00|629.88|621.08|629.11|620.31|629.91|621.11|628.78|619.98|225
1676010000000|2023-02-10 06:20:00|629.18|620.38|629.6|620.8|629.74|620.94|628.5|619.7|161
1676010300000|2023-02-10 06:25:00|629.55|620.75|629.81|621.01|629.89|621.09|628.45|619.65|150
1676010600000|2023-02-10 06:30:00|629.98|621.18|630.51|621.71|630.92|622.12|629.4|620.6|279
1676010900000|2023-02-10 06:35:00|630.56|621.76|630.51|621.71|631|622.2|630.1|621.3|278
1676011200000|2023-02-10 06:40:00|630.5|621.7|630.79|621.99|630.9|622.1|630.01|621.21|250
1676011500000|2023-02-10 06:45:00|630.8|622|630.38|621.58|631.03|622.23|629.7|620.9|375
1676011800000|2023-02-10 06:50:00|630.42|621.62|631.5|622.7|631.55|622.75|630.12|621.32|295
1676012100000|2023-02-10 06:55:00|631.51|622.71|632.1|623.3|632.17|623.37|631.25|622.45|421
1676012400000|2023-02-10 07:00:00|632.15|623.35|630.62|621.82|632.25|623.45|630.34|621.54|553
1676012700000|2023-02-10 07:05:00|630.63|621.83|629.9|621.1|631.12|622.32|629.79|620.99|359
1676013000000|2023-02-10 07:10:00|630.11|621.31|630|621.2|630.62|621.82|629.55|620.75|411
1676013300000|2023-02-10 07:15:00|629.95|621.15|630.56|621.76|630.56|621.76|629.7|620.9|355
1676013600000|2023-02-10 07:20:00|630.6|621.8|629.83|621.03|631.73|622.93|629.13|620.33|525
1676013900000|2023-02-10 07:25:00|629.81|621.01|629.62|620.82|630.35|621.55|629.35|620.55|369
1676014200000|2023-02-10 07:30:00|629.61|620.81|631|622.2|631|622.2|629.32|620.52|315
1676014500000|2023-02-10 07:35:00|631.04|622.24|631.65|622.85|632.08|623.28|630.75|621.95|395
1676014800000|2023-02-10 07:40:00|631.64|622.84|632.69|623.89|632.8|624|631.64|622.84|474
1676015100000|2023-02-10 07:45:00|632.7|623.9|632.37|623.57|632.9|624.1|631.2|622.4|409
1676015400000|2023-02-10 07:50:00|632.4|623.6|633.21|624.41|633.5|624.7|632.04|623.24|469
1676015700000|2023-02-10 07:55:00|633.17|624.37|633.35|624.55|633.5|624.7|632.87|624.07|474
1676016000000|2023-02-10 08:00:00|633.3|624.5|631.79|622.99|634.26|625.46|631.38|622.58|441
1676016300000|2023-02-10 08:05:00|631.78|622.98|631.99|623.19|632.77|623.97|631.49|622.69|333
1676016600000|2023-02-10 08:10:00|632.05|623.25|632.9|624.1|633.7|624.9|631.8|623|424
1676016900000|2023-02-10 08:15:00|632.95|624.15|633.08|624.28|633.45|624.65|631.61|622.81|388
1676017200000|2023-02-10 08:20:00|633.09|624.29|632.23|623.43|633.56|624.76|632.2|623.4|391
1676017500000|2023-02-10 08:25:00|632.21|623.41|631.59|622.79|632.46|623.66|631.35|622.55|419
1676017800000|2023-02-10 08:30:00|631.45|622.65|631.82|623.02|632.48|623.68|631.3|622.5|354
1676018100000|2023-02-10 08:35:00|631.84|623.04|631.05|622.25|632|623.2|630.2|621.4|363
1676018400000|2023-02-10 08:40:00|631.13|622.33|631.83|623.03|632.05|623.25|631|622.2|343
1676018700000|2023-02-10 08:45:00|631.8|623|632.61|623.81|632.74|623.94|631.2|622.4|400
1676019000000|2023-02-10 08:50:00|632.6|623.8|632.6|623.8|633.07|624.27|631.6|622.8|419
1676019300000|2023-02-10 08:55:00|632.64|623.84|632.56|623.76|633.9|625.1|632.2|623.4|396
1676019600000|2023-02-10 09:00:00|632.61|623.81|632.93|624.13|633.63|624.83|632.54|623.74|437
1676019900000|2023-02-10 09:05:00|632.94|624.14|633.5|624.7|633.92|625.12|632.5|623.7|396
1676020200000|2023-02-10 09:10:00|633.55|624.75|632.92|624.12|633.95|625.15|632.87|624.07|358
1676020500000|2023-02-10 09:15:00|632.94|624.14|632.55|623.75|633.05|624.25|631.25|622.45|410
1676020800000|2023-02-10 09:20:00|632.65|623.85|634.2|625.4|634.3|625.5|632.4|623.6|240
1676021100000|2023-02-10 09:25:00|634.25|625.45|634.95|626.15|635.05|626.25|633.95|625.15|224
1676021400000|2023-02-10 09:30:00|634.94|626.14|633.7|624.9|634.95|626.15|633.16|624.36|409
1676021700000|2023-02-10 09:35:00|633.6|624.8|632.58|623.78|633.7|624.9|632.25|623.45|405
1676022000000|2023-02-10 09:40:00|632.57|623.77|632.56|623.76|633.4|624.6|632.42|623.62|388
1676022300000|2023-02-10 09:45:00|632.66|623.86|631.6|622.8|633.78|624.98|631.35|622.55|432
1676022600000|2023-02-10 09:50:00|631.65|622.85|631.6|622.8|632.43|623.63|631.2|622.4|405
1676022900000|2023-02-10 09:55:00|631.59|622.79|631.5|622.7|631.82|623.02|631|622.2|283
1676023200000|2023-02-10 10:00:00|631.55|622.75|630.45|621.65|631.75|622.95|630.45|621.65|247
1676023500000|2023-02-10 10:05:00|630.4|621.6|631.3|622.5|631.4|622.6|629.84|621.04|164
1676023800000|2023-02-10 10:10:00|631.23|622.43|630.55|621.75|631.25|622.45|630.15|621.35|200
1676024100000|2023-02-10 10:15:00|630.6|621.8|631.66|622.86|631.7|622.9|630.55|621.75|259
1676024400000|2023-02-10 10:20:00|631.65|622.85|630.2|621.4|631.7|622.9|630.17|621.37|329
1676024700000|2023-02-10 10:25:00|630.22|621.42|629.17|620.37|630.54|621.74|629.05|620.25|500
1676025000000|2023-02-10 10:30:00|629.15|620.35|630.1|621.3|630.1|621.3|628.55|619.75|388
1676025300000|2023-02-10 10:35:00|630.12|621.32|630.66|621.86|630.74|621.94|629.95|621.15|311
1676025600000|2023-02-10 10:40:00|630.75|621.95|630.72|621.92|631.27|622.47|630.38|621.58|289
1676025900000|2023-02-10 10:45:00|630.67|621.87|631.84|623.04|631.92|623.12|630.56|621.76|286
1676026200000|2023-02-10 10:50:00|631.79|622.99|631.96|623.16|632.12|623.32|631.19|622.39|326
1676026500000|2023-02-10 10:55:00|631.91|623.11|631.85|623.05|632.21|623.41|631.38|622.58|345
1676026800000|2023-02-10 11:00:00|631.87|623.07|630.25|621.45|631.87|623.07|630.09|621.29|424
1676027100000|2023-02-10 11:05:00|630.15|621.35|629.35|620.55|630.28|621.48|628.98|620.18|378
1676027400000|2023-02-10 11:10:00|629.48|620.68|630.5|621.7|631.14|622.34|627.88|619.08|550
1676027700000|2023-02-10 11:15:00|630.58|621.78|631.17|622.37|631.42|622.62|629.24|620.44|504
1676028000000|2023-02-10 11:20:00|631.21|622.41|629.14|620.34|631.3|622.5|629.03|620.23|535
1676028300000|2023-02-10 11:25:00|629.06|620.26|628.62|619.82|629.72|620.92|627.24|618.44|624
1676028600000|2023-02-10 11:30:00|628.66|619.86|628.59|619.79|629.05|620.25|627.59|618.79|532
1676028900000|2023-02-10 11:35:00|628.54|619.74|627.2|618.4|628.85|620.05|626.85|618.05|484
1676029200000|2023-02-10 11:40:00|627.28|618.48|627.21|618.41|627.86|619.06|626.88|618.08|436
1676029500000|2023-02-10 11:45:00|627.25|618.45|625.8|617|627.9|619.1|625.61|616.81|401
1676029800000|2023-02-10 11:50:00|625.81|617.01|626.31|617.51|626.42|617.62|624.61|615.81|378
1676030100000|2023-02-10 11:55:00|626.27|617.47|625.62|616.82|626.27|617.47|625|616.2|455
1676030400000|2023-02-10 12:00:00|625.61|616.81|624.34|615.54|626.3|617.5|624.1|615.3|442
1676030700000|2023-02-10 12:05:00|624.38|615.58|624.62|615.82|625.56|616.76|623.5|614.7|458
1676031000000|2023-02-10 12:10:00|624.66|615.86|627.4|618.6|627.5|618.7|624.65|615.85|319
1676031300000|2023-02-10 12:15:00|627.42|618.62|626.45|617.65|628.26|619.46|626.35|617.55|272
1676031600000|2023-02-10 12:20:00|626.6|617.8|626.82|618.02|627.15|618.35|626.25|617.45|169
1676031900000|2023-02-10 12:25:00|626.87|618.07|627.12|618.32|627.28|618.48|626.32|617.52|341
1676032200000|2023-02-10 12:30:00|627.07|618.27|624.62|615.82|627.19|618.39|623.9|615.1|503
1676032500000|2023-02-10 12:35:00|624.57|615.77|624.8|616|625.41|616.61|624.3|615.5|271
1676032800000|2023-02-10 12:40:00|624.85|616.05|627.15|618.35|627.22|618.42|624.85|616.05|195
1676033100000|2023-02-10 12:45:00|627.1|618.3|625.93|617.13|627.31|618.51|625.53|616.73|348
1676033400000|2023-02-10 12:50:00|625.97|617.17|624.1|615.3|626.38|617.58|623.9|615.1|451
1676033700000|2023-02-10 12:55:00|624.03|615.23|623.8|615|624.51|615.71|623.4|614.6|534
1676034000000|2023-02-10 13:00:00|623.9|615.1|625.78|616.98|626.03|617.23|623.88|615.08|532
1676034300000|2023-02-10 13:05:00|625.81|617.01|626|617.2|627.3|618.5|625.81|617.01|494
1676034600000|2023-02-10 13:10:00|626.05|617.25|627.05|618.25|627.45|618.65|625.9|617.1|82
1676034900000|2023-02-10 13:15:00|627.15|618.35|629.85|621.05|629.9|621.1|627.15|618.35|338
1676035200000|2023-02-10 13:20:00|629.83|621.03|627.9|619.1|629.95|621.15|627.58|618.78|553
1676035500000|2023-02-10 13:25:00|627.95|619.15|626.32|617.52|628.52|619.72|626.25|617.45|421
1676035800000|2023-02-10 13:30:00|626.2|617.4|626.25|617.45|627.1|618.3|625.12|616.32|302
1676036100000|2023-02-10 13:35:00|626.24|617.44|626.01|617.21|626.62|617.82|625.7|616.9|366
1676036400000|2023-02-10 13:40:00|626.02|617.22|627.75|618.95|628.17|619.37|626.02|617.22|440
1676036700000|2023-02-10 13:45:00|627.73|618.93|627.81|619.01|628.41|619.61|626.35|617.55|527
1676037000000|2023-02-10 13:50:00|627.6|618.8|626.52|617.72|627.71|618.91|626.43|617.63|457
1676037300000|2023-02-10 13:55:00|626.56|617.76|626.19|617.39|626.78|617.98|626|617.2|337
1676037600000|2023-02-10 14:00:00|626.15|617.35|625.24|616.44|626.52|617.72|624.9|616.1|352
1676037900000|2023-02-10 14:05:00|625.29|616.49|626.81|618.01|627.28|618.48|625.22|616.42|375
1676038200000|2023-02-10 14:10:00|626.73|617.93|628.1|619.3|628.28|619.48|626.46|617.66|381
1676038500000|2023-02-10 14:15:00|628.16|619.36|628.89|620.09|629.29|620.49|627.8|619|527
1676038800000|2023-02-10 14:20:00|628.84|620.04|628.25|619.45|629.15|620.35|628.16|619.36|359
1676039100000|2023-02-10 14:25:00|628.18|619.38|628.18|619.38|628.45|619.65|627.72|618.92|419
1676039400000|2023-02-10 14:30:00|628.23|619.43|630.4|621.6|630.58|621.78|628.23|619.43|608
1676039700000|2023-02-10 14:35:00|630.27|621.47|631.26|622.46|632.15|623.35|630.1|621.3|590
1676040000000|2023-02-10 14:40:00|631.29|622.49|628.6|619.8|631.3|622.5|628.1|619.3|592
1676040300000|2023-02-10 14:45:00|628.65|619.85|631.16|622.36|631.32|622.52|628.1|619.3|648
1676040600000|2023-02-10 14:50:00|631.1|622.3|629.43|620.63|631.47|622.67|629.06|620.26|630
1676040900000|2023-02-10 14:55:00|629.42|620.62|629.95|621.15|631.34|622.54|629.31|620.51|654
1676041200000|2023-02-10 15:00:00|630.05|621.25|628.56|619.76|630.74|621.94|627.82|619.02|733
1676041500000|2023-02-10 15:05:00|628.47|619.67|628.95|620.15|629.65|620.85|627.55|618.75|672
1676041800000|2023-02-10 15:10:00|629|620.2|631.01|622.21|631.8|623|628.84|620.04|600
1676042100000|2023-02-10 15:15:00|631.06|622.26|631.13|622.33|632.1|623.3|630.05|621.25|570
1676042400000|2023-02-10 15:20:00|631.15|622.35|629.97|621.17|631.83|623.03|629.64|620.84|590
1676042700000|2023-02-10 15:25:00|629.91|621.11|629.4|620.6|630.51|621.71|628.8|620|597
1676043000000|2023-02-10 15:30:00|629.35|620.55|628.58|619.78|630.48|621.68|628.56|619.76|486
1676043300000|2023-02-10 15:35:00|628.62|619.82|627.52|618.72|630.15|621.35|627.49|618.69|536
1676043600000|2023-02-10 15:40:00|627.55|618.75|624.75|615.95|628.41|619.61|624.2|615.4|639
1676043900000|2023-02-10 15:45:00|624.7|615.9|622.7|613.9|624.7|615.9|617.52|608.72|734
1676044200000|2023-02-10 15:50:00|622.65|613.85|624.05|615.25|624.05|615.25|620.66|611.86|635
1676044500000|2023-02-10 15:55:00|624.07|615.27|624.81|616.01|624.82|616.02|621.72|612.92|575
1676044800000|2023-02-10 16:00:00|624.78|615.98|625.98|617.18|628.45|619.65|623.7|614.9|632
1676045100000|2023-02-10 16:05:00|625.95|617.15|626.8|618|627.85|619.05|625.5|616.7|486
1676045400000|2023-02-10 16:10:00|626.75|617.95|625.1|616.3|627.47|618.67|624.06|615.26|532
1676045700000|2023-02-10 16:15:00|625.21|616.41|623.65|614.85|625.95|617.15|623.47|614.67|394
1676046000000|2023-02-10 16:20:00|623.6|614.8|622.35|613.55|624.43|615.63|621.58|612.78|375
1676046300000|2023-02-10 16:25:00|622.4|613.6|622.2|613.4|623.5|614.7|621.15|612.35|437
1676046600000|2023-02-10 16:30:00|622.18|613.38|622.94|614.14|624.07|615.27|621.4|612.6|457
1676046900000|2023-02-10 16:35:00|622.95|614.15|623.7|614.9|623.73|614.93|622.43|613.63|343
1676047200000|2023-02-10 16:40:00|623.71|614.91|622.15|613.35|623.8|615|621.8|613|376
1676047500000|2023-02-10 16:45:00|622.1|613.3|623.2|614.4|623.2|614.4|620.03|611.23|489
1676047800000|2023-02-10 16:50:00|623.21|614.41|622.15|613.35|623.43|614.63|621.1|612.3|424
1676048100000|2023-02-10 16:55:00|622.13|613.33|621.58|612.78|623.7|614.9|620.92|612.12|529
1676048400000|2023-02-10 17:00:00|621.46|612.66|622.4|613.6|622.95|614.15|621.3|612.5|423
1676048700000|2023-02-10 17:05:00|622.44|613.64|623.4|614.6|623.75|614.95|622.44|613.64|374
1676049000000|2023-02-10 17:10:00|623.43|614.63|621.85|613.05|623.5|614.7|621.85|613.05|284
1676049300000|2023-02-10 17:15:00|621.8|613|620.46|611.66|622.15|613.35|619.03|610.23|489
1676049600000|2023-02-10 17:20:00|620.4|611.6|620.45|611.65|622.13|613.33|619.6|610.8|478
1676049900000|2023-02-10 17:25:00|620.5|611.7|619.55|610.75|620.75|611.95|619.05|610.25|365
1676050200000|2023-02-10 17:30:00|619.5|610.7|621.3|612.5|621.69|612.89|619.5|610.7|291
1676050500000|2023-02-10 17:35:00|621.25|612.45|622.55|613.75|623.6|614.8|621.2|612.4|371
1676050800000|2023-02-10 17:40:00|622.52|613.72|621.75|612.95|623.6|614.8|621.7|612.9|392
1676051100000|2023-02-10 17:45:00|621.8|613|623.15|614.35|623.96|615.16|621.5|612.7|405
1676051400000|2023-02-10 17:50:00|623|614.2|623.9|615.1|624.65|615.85|622.8|614|386
1676051700000|2023-02-10 17:55:00|623.85|615.05|625|616.2|625.28|616.48|623.75|614.95|389
1676052000000|2023-02-10 18:00:00|625.05|616.25|625.52|616.72|625.85|617.05|624.8|616|387
1676052300000|2023-02-10 18:05:00|625.55|616.75|624.85|616.05|626.06|617.26|624.52|615.72|391
1676052600000|2023-02-10 18:10:00|624.8|616|624.72|615.92|625.26|616.46|624.2|615.4|184
1676052900000|2023-02-10 18:15:00|624.87|616.07|626.25|617.45|627.05|618.25|624.87|616.07|361
1676053200000|2023-02-10 18:20:00|626.3|617.5|626.25|617.45|627.4|618.6|626.25|617.45|374
1676053500000|2023-02-10 18:25:00|626.21|617.41|626.61|617.81|627.2|618.4|625.63|616.83|395
1676053800000|2023-02-10 18:30:00|626.66|617.86|628.1|619.3|628.39|619.59|625.94|617.14|367
1676054100000|2023-02-10 18:35:00|628.15|619.35|627.91|619.11|628.65|619.85|627.08|618.28|222
1676054400000|2023-02-10 18:40:00|627.9|619.1|626.6|617.8|628.03|619.23|626.43|617.63|236
1676054700000|2023-02-10 18:45:00|626.57|617.77|627.2|618.4|627.3|618.5|626.4|617.6|176
1676055000000|2023-02-10 18:50:00|627.3|618.5|627.71|618.91|628.2|619.4|627.22|618.42|199
1676055300000|2023-02-10 18:55:00|627.7|618.9|627.64|618.84|627.8|619|626.68|617.88|230
1676055600000|2023-02-10 19:00:00|627.63|618.83|626.87|618.07|627.83|619.03|626.7|617.9|228
1676055900000|2023-02-10 19:05:00|626.89|618.09|626|617.2|626.9|618.1|625.75|616.95|233
1676056200000|2023-02-10 19:10:00|626.05|617.25|626.48|617.68|627.25|618.45|626|617.2|321
1676056500000|2023-02-10 19:15:00|626.47|617.67|626.33|617.53|626.75|617.95|625.8|617|351
1676056800000|2023-02-10 19:20:00|626.38|617.58|627.67|618.87|627.75|618.95|626.3|617.5|301
1676057100000|2023-02-10 19:25:00|627.63|618.83|628.85|620.05|628.9|620.1|627.49|618.69|358
1676057400000|2023-02-10 19:30:00|628.83|620.03|631.78|622.98|632.75|623.95|628.31|619.51|456
1676057700000|2023-02-10 19:35:00|631.74|622.94|631.24|622.44|633.25|624.45|631.16|622.36|474
1676058000000|2023-02-10 19:40:00|631.27|622.47|631.81|623.01|632.17|623.37|629.9|621.1|476
1676058300000|2023-02-10 19:45:00|631.86|623.06|630.96|622.16|631.86|623.06|630.43|621.63|370
1676058600000|2023-02-10 19:50:00|630.93|622.13|633.1|624.3|633.53|624.73|630.8|622|407
1676058900000|2023-02-10 19:55:00|633.09|624.29|633.42|624.62|635|626.2|632.43|623.63|423
1676059200000|2023-02-10 20:00:00|633.47|624.67|632|623.2|634|625.2|631.9|623.1|365
1676059500000|2023-02-10 20:05:00|632.05|623.25|631.8|623|632.6|623.8|631.65|622.85|236
1676059800000|2023-02-10 20:10:00|631.79|622.99|632.1|623.3|633.3|624.5|631.6|622.8|304
1676060100000|2023-02-10 20:15:00|632.15|623.35|631.88|623.08|632.5|623.7|631.41|622.61|331
1676060400000|2023-02-10 20:20:00|631.77|622.97|631.4|622.6|632.37|623.57|631.23|622.43|279
1676060700000|2023-02-10 20:25:00|631.45|622.65|631.62|622.82|632.39|623.59|631.37|622.57|385
1676061000000|2023-02-10 20:30:00|631.68|622.88|631.8|623|632.35|623.55|631.22|622.42|396
1676061300000|2023-02-10 20:35:00|631.81|623.01|632.75|623.95|633.2|624.4|631.68|622.88|365
1676061600000|2023-02-10 20:40:00|632.7|623.9|631.53|622.73|632.7|623.9|631.4|622.6|380
1676061900000|2023-02-10 20:45:00|631.4|622.6|631.25|622.45|632.04|623.24|631.25|622.45|209
1676062200000|2023-02-10 20:50:00|631.05|622.25|631.13|622.33|631.64|622.84|630.2|621.4|327
1676062500000|2023-02-10 20:55:00|631.15|622.35|631.3|622.5|631.43|622.63|630.8|622|210
1676062800000|2023-02-10 21:00:00|631.35|622.55|630.9|622.1|631.62|622.82|630.41|621.61|303
1676063100000|2023-02-10 21:05:00|630.89|622.09|628.88|620.08|630.99|622.19|628.82|620.02|382
1676063400000|2023-02-10 21:10:00|628.87|620.07|627.39|618.59|629.65|620.85|627.15|618.35|501
1676063700000|2023-02-10 21:15:00|627.36|618.56|627.19|618.39|627.36|618.56|625.11|616.31|498
1676064000000|2023-02-10 21:20:00|627.16|618.36|626.54|617.74|627.16|618.36|625.45|616.65|330
1676064300000|2023-02-10 21:25:00|626.51|617.71|625.92|617.12|626.9|618.1|625.81|617.01|334
1676064600000|2023-02-10 21:30:00|625.89|617.09|623.08|614.28|626.75|617.95|622.96|614.16|412
1676064900000|2023-02-10 21:35:00|623.07|614.27|622.62|613.82|624.63|615.83|621.6|612.8|595
1676065200000|2023-02-10 21:40:00|622.58|613.78|621.82|613.02|623.55|614.75|620.04|611.24|687
1676065500000|2023-02-10 21:45:00|621.81|613.01|625.02|616.22|625.28|616.48|620.79|611.99|663
1676065800000|2023-02-10 21:50:00|625.01|616.21|624.41|615.61|626.09|617.29|623.53|614.73|464
1676066100000|2023-02-10 21:55:00|624.4|615.6|622.79|613.99|624.47|615.67|622.05|613.25|407
1676102400000|2023-02-11 08:00:00|625.11|616.31|624.73|615.93|625.34|616.54|624.73|615.93|171
1676102700000|2023-02-11 08:05:00|624.83|616.03|624.62|615.82|625.01|616.21|624.61|615.81|179
1676103000000|2023-02-11 08:10:00|624.61|615.81|625.27|616.47|625.3|616.5|624.57|615.77|246
1676103300000|2023-02-11 08:15:00|625.26|616.46|624.91|616.11|625.27|616.47|624.9|616.1|127
1676103600000|2023-02-11 08:20:00|624.8|616|624.45|615.65|624.9|616.1|624.28|615.48|98
1676103900000|2023-02-11 08:25:00|624.46|615.66|624.17|615.37|624.54|615.74|624.12|615.32|241
1676104200000|2023-02-11 08:30:00|624.18|615.38|624|615.2|624.33|615.53|623.85|615.05|224
1676104500000|2023-02-11 08:35:00|623.98|615.18|624.71|615.91|625.28|616.48|623.96|615.16|304
1676104800000|2023-02-11 08:40:00|624.72|615.92|625.25|616.45|625.29|616.49|624.61|615.81|201
1676105100000|2023-02-11 08:45:00|625.28|616.48|624.61|615.81|625.28|616.48|624.56|615.76|207
1676105400000|2023-02-11 08:50:00|624.62|615.82|625.38|616.58|625.48|616.68|624.58|615.78|195
1676105700000|2023-02-11 08:55:00|625.41|616.61|625.11|616.31|625.49|616.69|625.09|616.29|166
1676106000000|2023-02-11 09:00:00|625.12|616.32|625.33|616.53|625.53|616.73|625.12|616.32|86
1676106300000|2023-02-11 09:05:00|625.31|616.51|625.03|616.23|625.31|616.51|624.91|616.11|129
1676106600000|2023-02-11 09:10:00|625.05|616.25|625.66|616.86|625.68|616.88|625.05|616.25|156
1676106900000|2023-02-11 09:15:00|625.65|616.85|624.81|616.01|626.03|617.23|624.8|616|258
1676107200000|2023-02-11 09:20:00|624.8|616|625.39|616.59|625.42|616.62|624.8|616|246
1676107500000|2023-02-11 09:25:00|625.38|616.58|625.19|616.39|625.4|616.6|625.07|616.27|157
1676107800000|2023-02-11 09:30:00|625.1|616.3|625.37|616.57|625.45|616.65|625.03|616.23|195
1676108100000|2023-02-11 09:35:00|625.36|616.56|625.46|616.66|625.63|616.83|625.25|616.45|169
1676108400000|2023-02-11 09:40:00|625.47|616.67|626.04|617.24|626.05|617.25|625.46|616.66|219
1676108700000|2023-02-11 09:45:00|626.03|617.23|626.22|617.42|626.31|617.51|626.01|617.21|208
1676109000000|2023-02-11 09:50:00|626.21|617.41|626.13|617.33|626.37|617.57|626.08|617.28|177
1676109300000|2023-02-11 09:55:00|626.09|617.29|626.5|617.7|626.51|617.71|626.04|617.24|83
1676109600000|2023-02-11 10:00:00|626.49|617.69|626.21|617.41|626.55|617.75|626.21|617.41|124
1676109900000|2023-02-11 10:05:00|626.1|617.3|624.98|616.18|626.1|617.3|624.98|616.18|245
1676110200000|2023-02-11 10:10:00|624.99|616.19|625.4|616.6|625.7|616.9|624.94|616.14|186
1676110500000|2023-02-11 10:15:00|625.39|616.59|624.77|615.97|625.4|616.6|624.72|615.92|165
1676110800000|2023-02-11 10:20:00|624.79|615.99|624.69|615.89|624.94|616.14|624.41|615.61|211
1676111100000|2023-02-11 10:25:00|624.67|615.87|623.84|615.04|624.77|615.97|623.84|615.04|192
1676111400000|2023-02-11 10:30:00|623.8|615|624.8|616|625.18|616.38|623.8|615|218
1676111700000|2023-02-11 10:35:00|624.81|616.01|624.62|615.82|625.17|616.37|624.46|615.66|218
1676112000000|2023-02-11 10:40:00|624.63|615.83|624.01|615.21|624.79|615.99|623.85|615.05|282
1676112300000|2023-02-11 10:45:00|624.03|615.23|624.73|615.93|624.73|615.93|624.01|615.21|245
1676112600000|2023-02-11 10:50:00|624.72|615.92|625.2|616.4|625.29|616.49|624.4|615.6|298
1676112900000|2023-02-11 10:55:00|625.18|616.38|625.02|616.22|625.3|616.5|624.94|616.14|179
1676113200000|2023-02-11 11:00:00|625.01|616.21|624.48|615.68|625.07|616.27|624.24|615.44|256
1676113500000|2023-02-11 11:05:00|624.49|615.69|624.46|615.66|624.51|615.71|624.39|615.59|115
1676113800000|2023-02-11 11:10:00|624.44|615.64|624.89|616.09|625.01|616.21|624.42|615.62|157
1676114100000|2023-02-11 11:15:00|624.86|616.06|624.72|615.92|624.89|616.09|624.45|615.65|222
1676114400000|2023-02-11 11:20:00|624.71|615.91|624.68|615.88|624.95|616.15|624.61|615.81|157
1676114700000|2023-02-11 11:25:00|624.69|615.89|624.67|615.87|624.74|615.94|624.54|615.74|95
1676115000000|2023-02-11 11:30:00|624.68|615.88|624.81|616.01|624.96|616.16|624.56|615.76|226
1676115300000|2023-02-11 11:35:00|624.82|616.02|624.58|615.78|624.88|616.08|624.31|615.51|372
1676115600000|2023-02-11 11:40:00|624.62|615.82|624.51|615.71|624.64|615.84|624.3|615.5|181
1676115900000|2023-02-11 11:45:00|624.5|615.7|624.61|615.81|624.72|615.92|624.47|615.67|197
1676116200000|2023-02-11 11:50:00|624.62|615.82|624.83|616.03|624.83|616.03|624.6|615.8|208
1676116500000|2023-02-11 11:55:00|624.81|616.01|625.18|616.38|625.46|616.66|624.8|616|182
1676116800000|2023-02-11 12:00:00|625.2|616.4|625.43|616.63|625.56|616.76|625.07|616.27|174
1676117100000|2023-02-11 12:05:00|625.42|616.62|626.43|617.63|626.44|617.64|625.42|616.62|210
1676117400000|2023-02-11 12:10:00|626.44|617.64|626.56|617.76|627.17|618.37|626.36|617.56|292
1676117700000|2023-02-11 12:15:00|626.55|617.75|627.2|618.4|627.54|618.74|626.55|617.75|315
1676118000000|2023-02-11 12:20:00|627.19|618.39|626.67|617.87|627.64|618.84|626.65|617.85|356
1676118300000|2023-02-11 12:25:00|626.66|617.86|625.83|617.03|626.67|617.87|625.61|616.81|312
1676118600000|2023-02-11 12:30:00|625.82|617.02|625.53|616.73|626.39|617.59|625.32|616.52|341
1676118900000|2023-02-11 12:35:00|625.51|616.71|625.47|616.67|625.7|616.9|625.27|616.47|287
1676119200000|2023-02-11 12:40:00|625.52|616.72|625.01|616.21|625.66|616.86|624.86|616.06|235
1676119500000|2023-02-11 12:45:00|624.95|616.15|623.25|614.45|624.95|616.15|623.18|614.38|420
1676119800000|2023-02-11 12:50:00|623.24|614.44|624.87|616.07|624.88|616.08|623.2|614.4|302
1676120100000|2023-02-11 12:55:00|624.89|616.09|625.36|616.56|625.45|616.65|624.88|616.08|272
1676120400000|2023-02-11 13:00:00|625.35|616.55|625.74|616.94|626.05|617.25|624.94|616.14|267
1676120700000|2023-02-11 13:05:00|625.73|616.93|625.89|617.09|626.16|617.36|625.49|616.69|237
1676121000000|2023-02-11 13:10:00|625.7|616.9|625.28|616.48|625.7|616.9|624.63|615.83|247
1676121300000|2023-02-11 13:15:00|625.25|616.45|625.75|616.95|626.2|617.4|624.77|615.97|204
1676121600000|2023-02-11 13:20:00|625.76|616.96|627.06|618.26|627.15|618.35|625.71|616.91|240
1676121900000|2023-02-11 13:25:00|627.03|618.23|626.73|617.93|627.19|618.39|626.52|617.72|246
1676122200000|2023-02-11 13:30:00|626.77|617.97|626.83|618.03|627.15|618.35|626.77|617.97|188
1676122500000|2023-02-11 13:35:00|626.84|618.04|626.65|617.85|626.95|618.15|626.27|617.47|276
1676122800000|2023-02-11 13:40:00|626.64|617.84|626.86|618.06|626.97|618.17|626.64|617.84|110
1676123100000|2023-02-11 13:45:00|626.89|618.09|627.05|618.25|627.57|618.77|626.89|618.09|208
1676123400000|2023-02-11 13:50:00|627.02|618.22|627.13|618.33|627.19|618.39|626.55|617.75|245
1676123700000|2023-02-11 13:55:00|627.1|618.3|627.51|618.71|627.59|618.79|626.9|618.1|250
1676124000000|2023-02-11 14:00:00|627.5|618.7|627.85|619.05|628.34|619.54|627.44|618.64|322
1676124300000|2023-02-11 14:05:00|627.84|619.04|626.9|618.1|627.85|619.05|626.61|617.81|262
1676124600000|2023-02-11 14:10:00|626.79|617.99|627.47|618.67|627.48|618.68|626.43|617.63|251
1676124900000|2023-02-11 14:15:00|627.49|618.69|627.57|618.77|628.16|619.36|627.04|618.24|235
1676125200000|2023-02-11 14:20:00|627.56|618.76|628.18|619.38|628.71|619.91|627.29|618.49|385
1676125500000|2023-02-11 14:25:00|628.16|619.36|627.14|618.34|628.17|619.37|627.09|618.29|331
1676125800000|2023-02-11 14:30:00|627.1|618.3|626.09|617.29|627.1|618.3|625.6|616.8|380
1676126100000|2023-02-11 14:35:00|626.1|617.3|626.2|617.4|626.85|618.05|625.98|617.18|299
1676126400000|2023-02-11 14:40:00|626.18|617.38|626.32|617.52|626.43|617.63|625.55|616.75|330
1676126700000|2023-02-11 14:45:00|626.33|617.53|627.83|619.03|627.93|619.13|626.33|617.53|266
1676127000000|2023-02-11 14:50:00|627.82|619.02|627.57|618.77|628.64|619.84|627.4|618.6|418
1676127300000|2023-02-11 14:55:00|627.5|618.7|629.36|620.56|629.99|621.19|627.36|618.56|428
1676127600000|2023-02-11 15:00:00|629.42|620.62|628.34|619.54|629.93|621.13|628.33|619.53|304
1676127900000|2023-02-11 15:05:00|628.35|619.55|628.21|619.41|629.11|620.31|627.82|619.02|368
1676128200000|2023-02-11 15:10:00|628.22|619.42|627.71|618.91|628.54|619.74|627.71|618.91|274
1676128500000|2023-02-11 15:15:00|627.7|618.9|627.59|618.79|628.34|619.54|627.52|618.72|232
1676128800000|2023-02-11 15:20:00|627.6|618.8|628.01|619.21|628.33|619.53|627.57|618.77|280
1676129100000|2023-02-11 15:25:00|628.02|619.22|627.75|618.95|628.72|619.92|627.67|618.87|277
1676129400000|2023-02-11 15:30:00|627.7|618.9|628.21|619.41|628.52|619.72|627.65|618.85|182
1676129700000|2023-02-11 15:35:00|628.2|619.4|627.7|618.9|628.54|619.74|627.62|618.82|275
1676130000000|2023-02-11 15:40:00|627.71|618.91|626.61|617.81|627.79|618.99|626.55|617.75|324
1676130300000|2023-02-11 15:45:00|626.63|617.83|626.45|617.65|626.97|618.17|626.01|617.21|352
1676130600000|2023-02-11 15:50:00|626.44|617.64|627.54|618.74|627.69|618.89|626.1|617.3|343
1676130900000|2023-02-11 15:55:00|627.57|618.77|627.92|619.12|628.03|619.23|627.21|618.41|324
1676131200000|2023-02-11 16:00:00|627.91|619.11|627.34|618.54|627.94|619.14|627.31|618.51|357
1676131500000|2023-02-11 16:05:00|627.35|618.55|626.88|618.08|627.35|618.55|626.72|617.92|190
1676131800000|2023-02-11 16:10:00|626.9|618.1|626.48|617.68|627.24|618.44|626.4|617.6|181
1676132100000|2023-02-11 16:15:00|626.46|617.66|625.9|617.1|626.84|618.04|625.87|617.07|335
1676132400000|2023-02-11 16:20:00|625.91|617.11|626.42|617.62|626.46|617.66|625.71|616.91|349
1676132700000|2023-02-11 16:25:00|626.44|617.64|626.77|617.97|626.92|618.12|626.16|617.36|313
1676133000000|2023-02-11 16:30:00|626.7|617.9|625.59|616.79|626.73|617.93|625.59|616.79|258
1676133300000|2023-02-11 16:35:00|625.58|616.78|625.48|616.68|625.59|616.79|624.9|616.1|326
1676133600000|2023-02-11 16:40:00|625.45|616.65|625.19|616.39|625.67|616.87|624.87|616.07|178
1676133900000|2023-02-11 16:45:00|625.17|616.37|625.13|616.33|625.4|616.6|624.32|615.52|269
1676134200000|2023-02-11 16:50:00|625.06|616.26|625.42|616.62|625.43|616.63|624.87|616.07|254
1676134500000|2023-02-11 16:55:00|625.4|616.6|625.53|616.73|625.69|616.89|625.27|616.47|203
1676134800000|2023-02-11 17:00:00|625.54|616.74|625.06|616.26|625.75|616.95|625.05|616.25|170
1676135100000|2023-02-11 17:05:00|625.05|616.25|624.75|615.95|625.21|616.41|624.74|615.94|109
1676135400000|2023-02-11 17:10:00|624.76|615.96|624.03|615.23|625.3|616.5|624.03|615.23|155
1676135700000|2023-02-11 17:15:00|624.02|615.22|624.64|615.84|624.88|616.08|623.96|615.16|236
1676136000000|2023-02-11 17:20:00|624.63|615.83|624.46|615.66|624.79|615.99|624.41|615.61|224
1676136300000|2023-02-11 17:25:00|624.5|615.7|624.84|616.04|624.84|616.04|624.45|615.65|117
1676136600000|2023-02-11 17:30:00|624.82|616.02|622.36|613.56|624.82|616.02|622.35|613.55|177
1676136900000|2023-02-11 17:35:00|622.35|613.55|624.01|615.21|624.02|615.22|622.15|613.35|203
1676137200000|2023-02-11 17:40:00|624.04|615.24|624.4|615.6|624.46|615.66|623.68|614.88|227
1676137500000|2023-02-11 17:45:00|624.39|615.59|624.41|615.61|624.77|615.97|624.27|615.47|158
1676137800000|2023-02-11 17:50:00|624.35|615.55|624.7|615.9|624.7|615.9|623.68|614.88|195
1676138100000|2023-02-11 17:55:00|624.71|615.91|624.15|615.35|624.91|616.11|622.95|614.15|303
1676138400000|2023-02-11 18:00:00|624.12|615.32|624.21|615.41|624.4|615.6|623.65|614.85|291
1676138700000|2023-02-11 18:05:00|624.22|615.42|625.69|616.89|625.75|616.95|624.17|615.37|176
1676139000000|2023-02-11 18:10:00|625.61|616.81|625.67|616.87|625.96|617.16|625.4|616.6|259
1676139300000|2023-02-11 18:15:00|625.66|616.86|624.31|615.51|625.94|617.14|624.31|615.51|254
1676139600000|2023-02-11 18:20:00|624.32|615.52|623.89|615.09|624.42|615.62|623.45|614.65|186
1676139900000|2023-02-11 18:25:00|623.9|615.1|623.16|614.36|623.91|615.11|622.67|613.87|293
1676140200000|2023-02-11 18:30:00|623.11|614.31|622.32|613.52|623.93|615.13|621.51|612.71|461
1676140500000|2023-02-11 18:35:00|622.31|613.51|623.17|614.37|623.21|614.41|621.79|612.99|334
1676140800000|2023-02-11 18:40:00|623.18|614.38|622.2|613.4|623.3|614.5|621.36|612.56|299
1676141100000|2023-02-11 18:45:00|622.18|613.38|622.31|613.51|622.44|613.64|621.8|613|367
1676141400000|2023-02-11 18:50:00|622.33|613.53|623.19|614.39|623.41|614.61|622.33|613.53|221
1676141700000|2023-02-11 18:55:00|623.18|614.38|623.35|614.55|623.5|614.7|623.12|614.32|193
1676142000000|2023-02-11 19:00:00|623.34|614.54|623.66|614.86|623.67|614.87|623.12|614.32|295
1676142300000|2023-02-11 19:05:00|623.64|614.84|624.22|615.42|624.22|615.42|623.57|614.77|151
1676142600000|2023-02-11 19:10:00|624.2|615.4|623.24|614.44|624.2|615.4|623.22|614.42|149
1676142900000|2023-02-11 19:15:00|623.23|614.43|623.61|614.81|623.74|614.94|623.11|614.31|330
1676143200000|2023-02-11 19:20:00|623.65|614.85|624.37|615.57|624.37|615.57|623.52|614.72|240
1676143500000|2023-02-11 19:25:00|624.38|615.58|624.54|615.74|624.59|615.79|624.29|615.49|105
1676143800000|2023-02-11 19:30:00|624.55|615.75|624.51|615.71|624.85|616.05|624.51|615.71|151
1676144100000|2023-02-11 19:35:00|624.5|615.7|624.76|615.96|624.89|616.09|623.92|615.12|322
1676144400000|2023-02-11 19:40:00|624.77|615.97|624.62|615.82|624.95|616.15|624.49|615.69|269
1676144700000|2023-02-11 19:45:00|624.61|615.81|624.73|615.93|624.84|616.04|624.21|615.41|111
1676145000000|2023-02-11 19:50:00|624.72|615.92|625.22|616.42|625.42|616.62|624.72|615.92|262
1676145300000|2023-02-11 19:55:00|625.23|616.43|625.69|616.89|625.71|616.91|624.55|615.75|296
1676145600000|2023-02-11 20:00:00|625.67|616.87|624.64|615.84|625.72|616.92|624.19|615.39|359
1676145900000|2023-02-11 20:05:00|624.65|615.85|624.71|615.91|624.85|616.05|624.43|615.63|414
1676146200000|2023-02-11 20:10:00|624.72|615.92|624.96|616.16|624.98|616.18|624.5|615.7|302
1676146500000|2023-02-11 20:15:00|624.94|616.14|625.04|616.24|625.15|616.35|624.65|615.85|288
1676146800000|2023-02-11 20:20:00|625.05|616.25|625.38|616.58|625.39|616.59|624.85|616.05|225
1676147100000|2023-02-11 20:25:00|625.41|616.61|626.5|617.7|626.61|617.81|625.29|616.49|299
1676147400000|2023-02-11 20:30:00|626.54|617.74|626.64|617.84|627.09|618.29|626.13|617.33|242
1676147700000|2023-02-11 20:35:00|626.65|617.85|626.07|617.27|626.71|617.91|626.07|617.27|217
1676148000000|2023-02-11 20:40:00|626.06|617.26|626.17|617.37|626.25|617.45|625.96|617.16|248
1676148300000|2023-02-11 20:45:00|626.16|617.36|626.24|617.44|626.4|617.6|626.14|617.34|178
1676148600000|2023-02-11 20:50:00|626.23|617.43|625.47|616.67|626.25|617.45|625.27|616.47|352
1676148900000|2023-02-11 20:55:00|625.48|616.68|625.27|616.47|625.48|616.68|624.94|616.14|165
1676149200000|2023-02-11 21:00:00|625.3|616.5|624.69|615.89|625.3|616.5|624.6|615.8|168
1676149500000|2023-02-11 21:05:00|624.7|615.9|623.86|615.06|624.7|615.9|623.84|615.04|141
1676149800000|2023-02-11 21:10:00|623.92|615.12|625.21|616.41|625.24|616.44|623.92|615.12|88
1676150100000|2023-02-11 21:15:00|625.22|616.42|625|616.2|625.6|616.8|624.55|615.75|342
1676150400000|2023-02-11 21:20:00|625.04|616.24|625.16|616.36|625.67|616.87|625.04|616.24|246
1676150700000|2023-02-11 21:25:00|625.22|616.42|625.82|617.02|625.84|617.04|625.22|616.42|90
1676151000000|2023-02-11 21:30:00|625.84|617.04|625.81|617.01|625.84|617.04|625.11|616.31|86
1676151300000|2023-02-11 21:35:00|625.72|616.92|624.97|616.17|625.72|616.92|624.94|616.14|187
1676151600000|2023-02-11 21:40:00|624.94|616.14|626.43|617.63|626.48|617.68|624.86|616.06|262
1676151900000|2023-02-11 21:45:00|626.46|617.66|629.24|620.44|629.25|620.45|626.45|617.65|555
1676152200000|2023-02-11 21:50:00|629.27|620.47|629.96|621.16|629.96|621.16|628.51|619.71|394
1676152500000|2023-02-11 21:55:00|629.94|621.14|630.69|621.89|631.46|622.66|629.64|620.84|370
1676152800000|2023-02-11 22:00:00|630.66|621.86|629.22|620.42|631.61|622.81|629|620.2|454
1676153100000|2023-02-11 22:05:00|629.18|620.38|630.14|621.34|630.27|621.47|629.14|620.34|391
1676153400000|2023-02-11 22:10:00|630.15|621.35|630.28|621.48|631.29|622.49|629.93|621.13|389
1676153700000|2023-02-11 22:15:00|630.27|621.47|630.64|621.84|630.67|621.87|629.17|620.37|238
1676154000000|2023-02-11 22:20:00|630.61|621.81|630.92|622.12|630.93|622.13|630.04|621.24|247
1676154300000|2023-02-11 22:25:00|630.93|622.13|630.94|622.14|631.4|622.6|630.74|621.94|191
1676154600000|2023-02-11 22:30:00|630.9|622.1|632.15|623.35|632.34|623.54|630.9|622.1|196
1676154900000|2023-02-11 22:35:00|632.13|623.33|632.9|624.1|632.92|624.12|631.81|623.01|287
1676155200000|2023-02-11 22:40:00|632.86|624.06|632.64|623.84|633.43|624.63|632.16|623.36|375
1676155500000|2023-02-11 22:45:00|632.63|623.83|631.16|622.36|632.68|623.88|631.14|622.34|271
1676155800000|2023-02-11 22:50:00|631.15|622.35|631.26|622.46|631.55|622.75|630.61|621.81|298
1676156100000|2023-02-11 22:55:00|631.27|622.47|631.68|622.88|632.89|624.09|631.04|622.24|196
1676156400000|2023-02-11 23:00:00|631.67|622.87|631.86|623.06|632.25|623.45|630.9|622.1|158
1676156700000|2023-02-11 23:05:00|631.84|623.04|631.95|623.15|632.56|623.76|631.22|622.42|234
1676157000000|2023-02-11 23:10:00|631.94|623.14|632.29|623.49|632.49|623.69|631.73|622.93|233
1676157300000|2023-02-11 23:15:00|632.31|623.51|632.53|623.73|632.86|624.06|632.25|623.45|222
1676157600000|2023-02-11 23:20:00|632.55|623.75|633.12|624.32|633.22|624.42|632.5|623.7|144
1676157900000|2023-02-11 23:25:00|633.15|624.35|632.8|624|633.6|624.8|632.54|623.74|316
1676158200000|2023-02-11 23:30:00|632.65|623.85|632.51|623.71|633.19|624.39|632.51|623.71|266
1676158500000|2023-02-11 23:35:00|632.5|623.7|632.48|623.68|632.67|623.87|632.08|623.28|266
1676158800000|2023-02-11 23:40:00|632.47|623.67|632.59|623.79|632.59|623.79|632.2|623.4|98
1676159100000|2023-02-11 23:45:00|632.58|623.78|632.28|623.48|632.75|623.95|632.12|623.32|88
1676159400000|2023-02-11 23:50:00|632.29|623.49|632.58|623.78|632.58|623.78|631.88|623.08|100
1676159700000|2023-02-11 23:55:00|632.59|623.79|632.15|623.35|632.59|623.79|631.45|622.65|279
1676160000000|2023-02-12 00:00:00|632.11|623.31|631.19|622.39|632.33|623.53|631.19|622.39|246
1676160300000|2023-02-12 00:05:00|631.21|622.41|631.03|622.23|631.35|622.55|630.31|621.51|288
1676160600000|2023-02-12 00:10:00|631.04|622.24|630.88|622.08|631.7|622.9|630.35|621.55|255
1676160900000|2023-02-12 00:15:00|630.89|622.09|630.79|621.99|631.11|622.31|630.29|621.49|223
1676161200000|2023-02-12 00:20:00|630.8|622|631.35|622.55|631.39|622.59|630.76|621.96|131
1676161500000|2023-02-12 00:25:00|631.36|622.56|630.8|622|631.45|622.65|630.8|622|98
1676161800000|2023-02-12 00:30:00|630.79|621.99|630.33|621.53|630.89|622.09|630.31|621.51|79
1676162100000|2023-02-12 00:35:00|630.34|621.54|629.61|620.81|630.4|621.6|629.49|620.69|138
1676162400000|2023-02-12 00:40:00|629.6|620.8|630.08|621.28|630.3|621.5|629.27|620.47|227
1676162700000|2023-02-12 00:45:00|630.05|621.25|630.48|621.68|630.54|621.74|629.94|621.14|120
1676163000000|2023-02-12 00:50:00|630.59|621.79|630.22|621.42|630.59|621.79|630.06|621.26|115
1676163300000|2023-02-12 00:55:00|630.21|621.41|630.41|621.61|630.68|621.88|630.03|621.23|160
1676163600000|2023-02-12 01:00:00|630.39|621.59|630.6|621.8|630.62|621.82|629.87|621.07|162
1676163900000|2023-02-12 01:05:00|630.61|621.81|630.71|621.91|631.23|622.43|630.47|621.67|180
1676164200000|2023-02-12 01:10:00|630.72|621.92|630.32|621.52|631|622.2|630.3|621.5|149
1676164500000|2023-02-12 01:15:00|630.31|621.51|629.76|620.96|630.31|621.51|629.73|620.93|146
1676164800000|2023-02-12 01:20:00|629.73|620.93|629.31|620.51|629.76|620.96|629.02|620.22|153
1676165100000|2023-02-12 01:25:00|629.33|620.53|629.95|621.15|629.95|621.15|629.27|620.47|147
1676165400000|2023-02-12 01:30:00|629.96|621.16|630.8|622|630.8|622|629.95|621.15|121
1676165700000|2023-02-12 01:35:00|630.78|621.98|630|621.2|630.88|622.08|629.81|621.01|138
1676166000000|2023-02-12 01:40:00|629.98|621.18|629.63|620.83|629.98|621.18|629.36|620.56|149
1676166300000|2023-02-12 01:45:00|629.59|620.79|630.53|621.73|630.59|621.79|629.46|620.66|153
1676166600000|2023-02-12 01:50:00|630.52|621.72|630.17|621.37|630.56|621.76|630.04|621.24|99
1676166900000|2023-02-12 01:55:00|630.16|621.36|630.02|621.22|630.16|621.36|629.84|621.04|139
1676167200000|2023-02-12 02:00:00|630.01|621.21|630.35|621.55|630.62|621.82|630.01|621.21|175
1676167500000|2023-02-12 02:05:00|630.34|621.54|629.36|620.56|630.49|621.69|629.36|620.56|128
1676167800000|2023-02-12 02:10:00|629.38|620.58|630.21|621.41|630.22|621.42|629.36|620.56|165
1676168100000|2023-02-12 02:15:00|630.19|621.39|630.11|621.31|630.24|621.44|629.98|621.18|73
1676168400000|2023-02-12 02:20:00|630.09|621.29|629.95|621.15|630.09|621.29|629.95|621.15|25
1676168700000|2023-02-12 02:25:00|629.96|621.16|630.74|621.94|630.74|621.94|629.95|621.15|71
1676169000000|2023-02-12 02:30:00|630.75|621.95|631.48|622.68|631.54|622.74|630.74|621.94|82
1676169300000|2023-02-12 02:35:00|631.47|622.67|630.36|621.56|631.48|622.68|630.36|621.56|122
1676169600000|2023-02-12 02:40:00|630.34|621.54|629.96|621.16|630.46|621.66|629.96|621.16|108
1676169900000|2023-02-12 02:45:00|629.93|621.13|630.15|621.35|630.16|621.36|629.85|621.05|86
1676170200000|2023-02-12 02:50:00|630.16|621.36|630.08|621.28|630.3|621.5|630.07|621.27|47
1676170500000|2023-02-12 02:55:00|630.07|621.27|630.89|622.09|630.96|622.16|630.02|621.22|125
1676170800000|2023-02-12 03:00:00|630.9|622.1|630.86|622.06|630.99|622.19|630.78|621.98|74
1676171100000|2023-02-12 03:05:00|630.85|622.05|630.43|621.63|630.85|622.05|630.4|621.6|57
1676171400000|2023-02-12 03:10:00|630.4|621.6|630.04|621.24|630.48|621.68|629.87|621.07|101
1676171700000|2023-02-12 03:15:00|630.05|621.25|629.65|620.85|630.29|621.49|629.35|620.55|152
1676172000000|2023-02-12 03:20:00|629.6|620.8|629.14|620.34|629.94|621.14|629.14|620.34|133
1676172300000|2023-02-12 03:25:00|629.13|620.33|628.75|619.95|629.13|620.33|628.56|619.76|137
1676172600000|2023-02-12 03:30:00|628.76|619.96|628.54|619.74|628.87|620.07|628.14|619.34|134
1676172900000|2023-02-12 03:35:00|628.53|619.73|628.24|619.44|628.56|619.76|628.06|619.26|104
1676173200000|2023-02-12 03:40:00|628.19|619.39|628.9|620.1|629.15|620.35|628.19|619.39|127
1676173500000|2023-02-12 03:45:00|628.92|620.12|629.16|620.36|629.33|620.53|628.57|619.77|76
1676173800000|2023-02-12 03:50:00|629.15|620.35|628.9|620.1|629.35|620.55|628.9|620.1|81
1676174100000|2023-02-12 03:55:00|628.84|620.04|628.23|619.43|628.87|620.07|628.21|619.41|87
1676174400000|2023-02-12 04:00:00|628.18|619.38|628.15|619.35|628.26|619.46|627.47|618.67|159
1676174700000|2023-02-12 04:05:00|628.1|619.3|628.4|619.6|628.44|619.64|628.1|619.3|51
1676175000000|2023-02-12 04:10:00|628.43|619.63|628.15|619.35|628.46|619.66|628.14|619.34|58
1676175300000|2023-02-12 04:15:00|628.17|619.37|627.54|618.74|628.18|619.38|627.39|618.59|115
1676175600000|2023-02-12 04:20:00|627.59|618.79|627.04|618.24|627.59|618.79|626.98|618.18|98
1676175900000|2023-02-12 04:25:00|627.06|618.26|627.52|618.72|627.55|618.75|626.76|617.96|146
1676176200000|2023-02-12 04:30:00|627.53|618.73|627.65|618.85|627.72|618.92|627.39|618.59|88
1676176500000|2023-02-12 04:35:00|627.64|618.84|627.28|618.48|627.77|618.97|627.18|618.38|134
1676176800000|2023-02-12 04:40:00|627.25|618.45|627.76|618.96|627.87|619.07|627.19|618.39|139
1676177100000|2023-02-12 04:45:00|627.62|618.82|626.89|618.09|627.62|618.82|626.88|618.08|190
1676177400000|2023-02-12 04:50:00|626.88|618.08|627.26|618.46|627.34|618.54|626.88|618.08|61
1676177700000|2023-02-12 04:55:00|627.25|618.45|627.77|618.97|627.77|618.97|626.9|618.1|117
1676178000000|2023-02-12 05:00:00|627.73|618.93|627.57|618.77|627.84|619.04|627.18|618.38|118
1676178300000|2023-02-12 05:05:00|627.58|618.78|628.27|619.47|628.27|619.47|627.4|618.6|66
1676178600000|2023-02-12 05:10:00|628.25|619.45|627.95|619.15|628.3|619.5|627.93|619.13|69
1676178900000|2023-02-12 05:15:00|627.98|619.18|627.54|618.74|627.98|619.18|627.31|618.51|101
1676179200000|2023-02-12 05:20:00|627.57|618.77|628.18|619.38|628.2|619.4|627.57|618.77|76
1676179500000|2023-02-12 05:25:00|628.15|619.35|628.41|619.61|628.41|619.61|628|619.2|46
1676179800000|2023-02-12 05:30:00|628.39|619.59|628.45|619.65|628.52|619.72|628.39|619.59|33
1676180100000|2023-02-12 05:35:00|628.44|619.64|628.06|619.26|628.49|619.69|628.01|619.21|78
1676180400000|2023-02-12 05:40:00|628.1|619.3|628.32|619.52|628.57|619.77|628.06|619.26|68
1676180700000|2023-02-12 05:45:00|628.33|619.53|628.57|619.77|628.59|619.79|628.24|619.44|85
1676181000000|2023-02-12 05:50:00|628.6|619.8|628.77|619.97|628.83|620.03|628.57|619.77|83
1676181300000|2023-02-12 05:55:00|628.76|619.96|628.57|619.77|628.87|620.07|628.46|619.66|94
1676181600000|2023-02-12 06:00:00|628.6|619.8|628.83|620.03|628.91|620.11|628.57|619.77|55
1676181900000|2023-02-12 06:05:00|628.84|620.04|628.91|620.11|628.91|620.11|628.8|620|17
1676182200000|2023-02-12 06:10:00|628.9|620.1|628.71|619.91|628.99|620.19|628.67|619.87|122
1676182500000|2023-02-12 06:15:00|628.75|619.95|628.77|619.97|628.8|620|628.66|619.86|84
1676182800000|2023-02-12 06:20:00|628.71|619.91|628.82|620.02|628.85|620.05|628.66|619.86|38
1676183100000|2023-02-12 06:25:00|628.87|620.07|629.03|620.23|629.06|620.26|628.72|619.92|71
1676183400000|2023-02-12 06:30:00|629.08|620.28|628.72|619.92|629.12|620.32|628.71|619.91|47
1676183700000|2023-02-12 06:35:00|628.71|619.91|629.07|620.27|629.11|620.31|628.61|619.81|94
1676184000000|2023-02-12 06:40:00|629.11|620.31|629.12|620.32|629.14|620.34|629.11|620.31|14
1676184300000|2023-02-12 06:45:00|629.11|620.31|628.71|619.91|629.11|620.31|628.58|619.78|62
1676184600000|2023-02-12 06:50:00|628.7|619.9|629.06|620.26|629.13|620.33|628.62|619.82|104
1676184900000|2023-02-12 06:55:00|629.07|620.27|629.42|620.62|629.42|620.62|629.06|620.26|88
1676185200000|2023-02-12 07:00:00|629.41|620.61|629.42|620.62|629.58|620.78|629.39|620.59|78
1676185500000|2023-02-12 07:05:00|629.41|620.61|629.25|620.45|629.52|620.72|629.16|620.36|106
1676185800000|2023-02-12 07:10:00|629.26|620.46|629.45|620.65|629.47|620.67|629.2|620.4|65
1676186100000|2023-02-12 07:15:00|629.42|620.62|629.57|620.77|629.61|620.81|629.42|620.62|18
1676186400000|2023-02-12 07:20:00|629.6|620.8|629.85|621.05|630.11|621.31|629.6|620.8|123
1676186700000|2023-02-12 07:25:00|629.86|621.06|629.78|620.98|630|621.2|629.7|620.9|55
1676187000000|2023-02-12 07:30:00|629.79|620.99|629.87|621.07|630.35|621.55|629.4|620.6|114
1676187300000|2023-02-12 07:35:00|629.88|621.08|629.47|620.67|630|621.2|629.44|620.64|115
1676187600000|2023-02-12 07:40:00|629.45|620.65|629.7|620.9|629.84|621.04|629.45|620.65|43
1676187900000|2023-02-12 07:45:00|629.73|620.93|629.7|620.9|629.81|621.01|629.69|620.89|52
1676188200000|2023-02-12 07:50:00|629.74|620.94|629.7|620.9|629.76|620.96|629.66|620.86|53
1676188500000|2023-02-12 07:55:00|629.71|620.91|629.17|620.37|629.76|620.96|629.17|620.37|76
1676188800000|2023-02-12 08:00:00|629.19|620.39|629.51|620.71|629.95|621.15|629.15|620.35|115
1676189100000|2023-02-12 08:05:00|629.5|620.7|629.99|621.19|630.04|621.24|629.46|620.66|161
1676189400000|2023-02-12 08:10:00|630.01|621.21|630.31|621.51|630.37|621.57|630.01|621.21|93
1676189700000|2023-02-12 08:15:00|630.34|621.54|630.45|621.65|630.46|621.66|630.25|621.45|61
1676190000000|2023-02-12 08:20:00|630.44|621.64|630.3|621.5|630.75|621.95|630.3|621.5|73
1676190300000|2023-02-12 08:25:00|630.31|621.51|630.39|621.59|630.61|621.81|630.3|621.5|52
1676190600000|2023-02-12 08:30:00|630.4|621.6|630.69|621.89|630.69|621.89|630.39|621.59|63
1676190900000|2023-02-12 08:35:00|630.67|621.87|630.73|621.93|630.75|621.95|630.35|621.55|68
1676191200000|2023-02-12 08:40:00|630.74|621.94|631.35|622.55|631.36|622.56|630.68|621.88|104
1676191500000|2023-02-12 08:45:00|631.36|622.56|630.64|621.84|631.49|622.69|630.61|621.81|163
1676191800000|2023-02-12 08:50:00|630.68|621.88|630.17|621.37|630.78|621.98|630.17|621.37|68
1676192100000|2023-02-12 08:55:00|630.08|621.28|629.34|620.54|630.08|621.28|629.02|620.22|186
1676192400000|2023-02-12 09:00:00|629.27|620.47|630.26|621.46|630.26|621.46|629.17|620.37|160
1676192700000|2023-02-12 09:05:00|630.28|621.48|631.1|622.3|631.15|622.35|630.28|621.48|170
1676193000000|2023-02-12 09:10:00|631.08|622.28|632.2|623.4|632.59|623.79|630.89|622.09|198
1676193300000|2023-02-12 09:15:00|632.18|623.38|633.66|624.86|633.72|624.92|631.78|622.98|278
1676193600000|2023-02-12 09:20:00|633.65|624.85|635.21|626.41|636.02|627.22|632.83|624.03|314
1676193900000|2023-02-12 09:25:00|635.2|626.4|634.8|626|635.21|626.41|634.24|625.44|315
1676194200000|2023-02-12 09:30:00|634.82|626.02|633.6|624.8|634.85|626.05|633.42|624.62|226
1676194500000|2023-02-12 09:35:00|633.58|624.78|633.3|624.5|633.75|624.95|632.85|624.05|195
1676194800000|2023-02-12 09:40:00|633.31|624.51|633.25|624.45|633.63|624.83|633.11|624.31|186
1676195100000|2023-02-12 09:45:00|633.26|624.46|633.63|624.83|633.63|624.83|633|624.2|213
1676195400000|2023-02-12 09:50:00|633.62|624.82|635.1|626.3|635.59|626.79|633.61|624.81|387
1676195700000|2023-02-12 09:55:00|635.13|626.33|634.74|625.94|635.32|626.52|634.45|625.65|347
1676196000000|2023-02-12 10:00:00|634.77|625.97|633.89|625.09|635.15|626.35|633.89|625.09|276
1676196300000|2023-02-12 10:05:00|633.9|625.1|634.05|625.25|634.27|625.47|633.59|624.79|304
1676196600000|2023-02-12 10:10:00|634.06|625.26|634.27|625.47|634.99|626.19|634.04|625.24|258
1676196900000|2023-02-12 10:15:00|634.28|625.48|634.25|625.45|634.39|625.59|633.36|624.56|252
1676197200000|2023-02-12 10:20:00|634.28|625.48|634.8|626|634.8|626|634.25|625.45|217
1676197500000|2023-02-12 10:25:00|634.81|626.01|635.77|626.97|635.8|627|634.81|626.01|192
1676197800000|2023-02-12 10:30:00|635.75|626.95|636.85|628.05|636.85|628.05|635.49|626.69|254
1676198100000|2023-02-12 10:35:00|636.86|628.06|636.5|627.7|636.96|628.16|635.26|626.46|259
1676198400000|2023-02-12 10:40:00|636.53|627.73|637.24|628.44|637.85|629.05|636.51|627.71|313
1676198700000|2023-02-12 10:45:00|637.22|628.42|636.98|628.18|637.94|629.14|636.88|628.08|177
1676199000000|2023-02-12 10:50:00|636.96|628.16|637.05|628.25|637.45|628.65|636.85|628.05|146
1676199300000|2023-02-12 10:55:00|637.04|628.24|636.72|627.92|637.04|628.24|636.61|627.81|76
1676199600000|2023-02-12 11:00:00|636.75|627.95|636.97|628.17|637.12|628.32|636.62|627.82|104
1676199900000|2023-02-12 11:05:00|636.99|628.19|637.24|628.44|637.76|628.96|636.69|627.89|183
1676200200000|2023-02-12 11:10:00|637.27|628.47|634.51|625.71|637.29|628.49|634.51|625.71|306
1676200500000|2023-02-12 11:15:00|634.54|625.74|635.65|626.85|635.83|627.03|634.54|625.74|246
1676200800000|2023-02-12 11:20:00|635.66|626.86|636.44|627.64|637.1|628.3|635.66|626.86|169
1676201100000|2023-02-12 11:25:00|636.43|627.63|636.25|627.45|636.66|627.86|636.01|627.21|160
1676201400000|2023-02-12 11:30:00|636.23|627.43|637.22|628.42|637.27|628.47|636.08|627.28|150
1676201700000|2023-02-12 11:35:00|637.21|628.41|637.19|628.39|637.43|628.63|636.88|628.08|119
1676202000000|2023-02-12 11:40:00|637.2|628.4|637.25|628.45|637.38|628.58|637.1|628.3|144
1676202300000|2023-02-12 11:45:00|637.27|628.47|636.22|627.42|637.27|628.47|636.17|627.37|150
1676202600000|2023-02-12 11:50:00|636.23|627.43|637.18|628.38|637.18|628.38|636.23|627.43|147
1676202900000|2023-02-12 11:55:00|637.19|628.39|636.82|628.02|637.24|628.44|636.76|627.96|129
1676203200000|2023-02-12 12:00:00|636.8|628|637.74|628.94|638.07|629.27|636.8|628|173
1676203500000|2023-02-12 12:05:00|637.76|628.96|636.87|628.07|637.94|629.14|636.86|628.06|132
1676203800000|2023-02-12 12:10:00|636.84|628.04|636.51|627.71|637.53|628.73|636.51|627.71|167
1676204100000|2023-02-12 12:15:00|636.52|627.72|636.32|627.52|636.73|627.93|636.22|627.42|136
1676204400000|2023-02-12 12:20:00|636.33|627.53|636.41|627.61|636.53|627.73|636.12|627.32|162
1676204700000|2023-02-12 12:25:00|636.42|627.62|637.06|628.26|637.24|628.44|636.42|627.62|132
1676205000000|2023-02-12 12:30:00|637.07|628.27|637.42|628.62|637.81|629.01|637.06|628.26|137
1676205300000|2023-02-12 12:35:00|637.47|628.67|636.2|627.4|637.76|628.96|636.2|627.4|138
1676205600000|2023-02-12 12:40:00|636.19|627.39|634.53|625.73|636.19|627.39|634.44|625.64|469
1676205900000|2023-02-12 12:45:00|634.52|625.72|634.52|625.72|635.46|626.66|634.32|625.52|318
1676206200000|2023-02-12 12:50:00|634.53|625.73|633.14|624.34|634.61|625.81|632.35|623.55|438
1676206500000|2023-02-12 12:55:00|633.11|624.31|633.3|624.5|633.41|624.61|632.49|623.69|335
1676206800000|2023-02-12 13:00:00|633.29|624.49|633.55|624.75|633.96|625.16|633.14|624.34|343
1676207100000|2023-02-12 13:05:00|633.58|624.78|634.69|625.89|634.83|626.03|633.45|624.65|223
1676207400000|2023-02-12 13:10:00|634.68|625.88|634.81|626.01|635.09|626.29|634.6|625.8|179
1676207700000|2023-02-12 13:15:00|634.82|626.02|634.94|626.14|635.4|626.6|634.68|625.88|202
1676208000000|2023-02-12 13:20:00|634.96|626.16|633.48|624.68|635.17|626.37|633.25|624.45|280
1676208300000|2023-02-12 13:25:00|633.49|624.69|632.51|623.71|633.5|624.7|631.73|622.93|434
1676208600000|2023-02-12 13:30:00|632.54|623.74|631.94|623.14|633.21|624.41|631.82|623.02|287
1676208900000|2023-02-12 13:35:00|631.9|623.1|632.01|623.21|632.54|623.74|631.26|622.46|296
1676209200000|2023-02-12 13:40:00|632.03|623.23|631.78|622.98|632.03|623.23|630.67|621.87|294
1676209500000|2023-02-12 13:45:00|631.75|622.95|632.55|623.75|632.61|623.81|631.67|622.87|230
1676209800000|2023-02-12 13:50:00|632.5|623.7|632.12|623.32|632.72|623.92|632.1|623.3|130
1676210100000|2023-02-12 13:55:00|632.1|623.3|632.83|624.03|633.07|624.27|631.88|623.08|190
1676210400000|2023-02-12 14:00:00|632.81|624.01|633|624.2|633.11|624.31|632.7|623.9|158
1676210700000|2023-02-12 14:05:00|633.04|624.24|632.9|624.1|633.23|624.43|632.89|624.09|79
1676211000000|2023-02-12 14:10:00|632.91|624.11|632.59|623.79|632.97|624.17|632.5|623.7|71
1676211300000|2023-02-12 14:15:00|632.56|623.76|633.11|624.31|633.15|624.35|632.49|623.69|105
1676211600000|2023-02-12 14:20:00|633.14|624.34|633.2|624.4|633.35|624.55|633.11|624.31|63
1676211900000|2023-02-12 14:25:00|633.21|624.41|633.51|624.71|633.7|624.9|632.4|623.6|199
1676212200000|2023-02-12 14:30:00|633.55|624.75|634.67|625.87|634.89|626.09|633.5|624.7|277
1676212500000|2023-02-12 14:35:00|634.65|625.85|636.42|627.62|636.85|628.05|634.55|625.75|405
1676212800000|2023-02-12 14:40:00|636.41|627.61|636.61|627.81|638.09|629.29|636.31|627.51|524
1676213100000|2023-02-12 14:45:00|636.66|627.86|635.34|626.54|636.87|628.07|635.01|626.21|352
1676213400000|2023-02-12 14:50:00|635.3|626.5|635.4|626.6|635.72|626.92|634.64|625.84|284
1676213700000|2023-02-12 14:55:00|635.41|626.61|635.52|626.72|636.02|627.22|635.13|626.33|247
1676214000000|2023-02-12 15:00:00|635.51|626.71|635.82|627.02|636.51|627.71|635.51|626.71|298
1676214300000|2023-02-12 15:05:00|635.84|627.04|634.06|625.26|635.84|627.04|634.01|625.21|358
1676214600000|2023-02-12 15:10:00|634.08|625.28|636.84|628.04|636.84|628.04|633.78|624.98|292
1676214900000|2023-02-12 15:15:00|636.83|628.03|637.12|628.32|638.43|629.63|636.31|627.51|654
1676215200000|2023-02-12 15:20:00|637.14|628.34|636.41|627.61|637.34|628.54|635.59|626.79|468
1676215500000|2023-02-12 15:25:00|636.39|627.59|635.56|626.76|636.39|627.59|635.56|626.76|349
1676215800000|2023-02-12 15:30:00|635.58|626.78|637.05|628.25|637.1|628.3|635.4|626.6|322
1676216100000|2023-02-12 15:35:00|637|628.2|636.24|627.44|637.09|628.29|636.05|627.25|208
1676216400000|2023-02-12 15:40:00|636.18|627.38|635.88|627.08|636.24|627.44|635.88|627.08|168
1676216700000|2023-02-12 15:45:00|635.92|627.12|636.6|627.8|637.2|628.4|635.92|627.12|288
1676217000000|2023-02-12 15:50:00|636.61|627.81|636.07|627.27|637.13|628.33|636.04|627.24|275
1676217300000|2023-02-12 15:55:00|636.04|627.24|636.92|628.12|637.35|628.55|635.98|627.18|326
1676217600000|2023-02-12 16:00:00|636.93|628.13|637.08|628.28|637.81|629.01|636.73|627.93|343
1676217900000|2023-02-12 16:05:00|637.1|628.3|638.28|629.48|638.43|629.63|637.03|628.23|338
1676218200000|2023-02-12 16:10:00|638.27|629.47|637.89|629.09|638.65|629.85|637.77|628.97|367
1676218500000|2023-02-12 16:15:00|637.87|629.07|640.1|631.3|640.22|631.42|637.64|628.84|327
1676218800000|2023-02-12 16:20:00|640.16|631.36|639.92|631.12|640.81|632.01|639.46|630.66|498
1676219100000|2023-02-12 16:25:00|639.93|631.13|640.75|631.95|640.93|632.13|639.18|630.38|292
1676219400000|2023-02-12 16:30:00|640.76|631.96|640.91|632.11|642.52|633.72|639.72|630.92|482
1676219700000|2023-02-12 16:35:00|640.89|632.09|641.9|633.1|642.57|633.77|640.36|631.56|609
1676220000000|2023-02-12 16:40:00|641.91|633.11|640.67|631.87|641.92|633.12|640.51|631.71|476
1676220300000|2023-02-12 16:45:00|640.68|631.88|639.7|630.9|641.34|632.54|639.06|630.26|489
1676220600000|2023-02-12 16:50:00|639.68|630.88|640.82|632.02|640.82|632.02|639.53|630.73|242
1676220900000|2023-02-12 16:55:00|640.93|632.13|640.16|631.36|641.03|632.23|640.12|631.32|293
1676221200000|2023-02-12 17:00:00|640.18|631.38|640.5|631.7|640.6|631.8|639.6|630.8|295
1676221500000|2023-02-12 17:05:00|640.49|631.69|640.9|632.1|641.5|632.7|640.49|631.69|259
1676221800000|2023-02-12 17:10:00|640.91|632.11|640.55|631.75|641.51|632.71|640.29|631.49|229
1676222100000|2023-02-12 17:15:00|640.57|631.77|640.51|631.71|641.16|632.36|640.43|631.63|311
1676222400000|2023-02-12 17:20:00|640.49|631.69|641.26|632.46|641.39|632.59|640.48|631.68|280
1676222700000|2023-02-12 17:25:00|641.25|632.45|641.86|633.06|641.91|633.11|640.95|632.15|260
1676223000000|2023-02-12 17:30:00|641.87|633.07|642.02|633.22|642.35|633.55|641.42|632.62|236
1676223300000|2023-02-12 17:35:00|642.01|633.21|641.66|632.86|642.14|633.34|641.43|632.63|249
1676223600000|2023-02-12 17:40:00|641.64|632.84|641.69|632.89|642.11|633.31|641.61|632.81|192
1676223900000|2023-02-12 17:45:00|641.66|632.86|640.37|631.57|641.67|632.87|640.09|631.29|331
1676224200000|2023-02-12 17:50:00|640.35|631.55|640|631.2|640.82|632.02|639.53|630.73|341
1676224500000|2023-02-12 17:55:00|639.98|631.18|640.05|631.25|640.65|631.85|639.65|630.85|334
1676224800000|2023-02-12 18:00:00|640.04|631.24|639.54|630.74|640.36|631.56|639.13|630.33|256
1676225100000|2023-02-12 18:05:00|639.53|630.73|638.9|630.1|639.8|631|638.78|629.98|276
1676225400000|2023-02-12 18:10:00|638.85|630.05|640.18|631.38|641.14|632.34|638.56|629.76|494
1676225700000|2023-02-12 18:15:00|640.16|631.36|640.73|631.93|640.8|632|640|631.2|424
1676226000000|2023-02-12 18:20:00|640.66|631.86|641.46|632.66|641.97|633.17|640.55|631.75|313
1676226300000|2023-02-12 18:25:00|641.41|632.61|640.71|631.91|641.89|633.09|640.52|631.72|276
1676226600000|2023-02-12 18:30:00|640.7|631.9|641.71|632.91|641.85|633.05|640.53|631.73|243
1676226900000|2023-02-12 18:35:00|641.72|632.92|641.7|632.9|641.8|633|641.35|632.55|258
1676227200000|2023-02-12 18:40:00|641.72|632.92|640.86|632.06|641.74|632.94|640.71|631.91|272
1676227500000|2023-02-12 18:45:00|640.88|632.08|639.94|631.14|640.99|632.19|639.16|630.36|254
1676227800000|2023-02-12 18:50:00|639.95|631.15|639.32|630.52|640.15|631.35|638.96|630.16|147
1676228100000|2023-02-12 18:55:00|639.33|630.53|639.47|630.67|640|631.2|639.33|630.53|83
1676228400000|2023-02-12 19:00:00|639.44|630.64|638.4|629.6|639.74|630.94|637.68|628.88|147
1676228700000|2023-02-12 19:05:00|638.42|629.62|638.56|629.76|638.97|630.17|638.4|629.6|197
1676229000000|2023-02-12 19:10:00|638.53|629.73|638.51|629.71|638.86|630.06|638.5|629.7|131
1676229300000|2023-02-12 19:15:00|638.5|629.7|637.43|628.63|638.51|629.71|636.33|627.53|361
1676229600000|2023-02-12 19:20:00|637.46|628.66|638.46|629.66|638.55|629.75|637.19|628.39|180
1676229900000|2023-02-12 19:25:00|638.47|629.67|638.56|629.76|638.6|629.8|638.21|629.41|127
1676230200000|2023-02-12 19:30:00|638.57|629.77|639.11|630.31|639.19|630.39|638.57|629.77|99
1676230500000|2023-02-12 19:35:00|639.13|630.33|638.91|630.11|639.46|630.66|638.85|630.05|155
1676230800000|2023-02-12 19:40:00|638.94|630.14|639.46|630.66|639.54|630.74|638.94|630.14|111
1676231100000|2023-02-12 19:45:00|639.45|630.65|640.84|632.04|640.84|632.04|639.45|630.65|150
1676231400000|2023-02-12 19:50:00|640.85|632.05|640.86|632.06|641.31|632.51|640.74|631.94|215
1676231700000|2023-02-12 19:55:00|640.85|632.05|640.11|631.31|640.85|632.05|640.03|631.23|160
1676232000000|2023-02-12 20:00:00|640.15|631.35|641.21|632.41|641.27|632.47|640.03|631.23|221
1676232300000|2023-02-12 20:05:00|641.22|632.42|641.54|632.74|641.68|632.88|641|632.2|178
1676232600000|2023-02-12 20:10:00|641.52|632.72|640.7|631.9|641.52|632.72|640.7|631.9|173
1676232900000|2023-02-12 20:15:00|640.72|631.92|640.7|631.9|640.74|631.94|640.39|631.59|153
1676233200000|2023-02-12 20:20:00|640.68|631.88|640.4|631.6|641.23|632.43|640.38|631.58|149
1676233500000|2023-02-12 20:25:00|640.42|631.62|640.6|631.8|640.61|631.81|640.22|631.42|94
1676233800000|2023-02-12 20:30:00|640.58|631.78|639.65|630.85|640.75|631.95|639.63|630.83|246
1676234100000|2023-02-12 20:35:00|639.68|630.88|639.56|630.76|639.8|631|639.21|630.41|207
1676234400000|2023-02-12 20:40:00|639.58|630.78|639.99|631.19|640|631.2|639.52|630.72|112
1676234700000|2023-02-12 20:45:00|639.97|631.17|639.47|630.67|640.06|631.26|639.39|630.59|114
1676235000000|2023-02-12 20:50:00|639.44|630.64|638.41|629.61|639.44|630.64|637.66|628.86|239
1676235300000|2023-02-12 20:55:00|638.39|629.59|638.41|629.61|638.46|629.66|638|629.2|112
1676235600000|2023-02-12 21:00:00|638.47|629.67|637.5|628.7|638.5|629.7|637.2|628.4|201
1676235900000|2023-02-12 21:05:00|637.49|628.69|637.2|628.4|638.13|629.33|637.17|628.37|196
1676236200000|2023-02-12 21:10:00|637.19|628.39|635.88|627.08|637.31|628.51|635.5|626.7|300
1676236500000|2023-02-12 21:15:00|635.86|627.06|636.57|627.77|636.9|628.1|635.39|626.59|248
1676236800000|2023-02-12 21:20:00|636.59|627.79|635.92|627.12|636.94|628.14|635.91|627.11|215
1676237100000|2023-02-12 21:25:00|635.93|627.13|633.74|624.94|636.11|627.31|632.94|624.14|427
1676237400000|2023-02-12 21:30:00|633.71|624.91|631.21|622.41|634.66|625.86|630.55|621.75|530
1676237700000|2023-02-12 21:35:00|631.22|622.42|628.17|619.37|631.26|622.46|625.39|616.59|673
1676238000000|2023-02-12 21:40:00|628.14|619.34|627.13|618.33|628.9|620.1|626.2|617.4|588
1676238300000|2023-02-12 21:45:00|627.07|618.27|627.13|618.33|629.11|620.31|626.53|617.73|537
1676238600000|2023-02-12 21:50:00|627.12|618.32|623.62|614.82|627.13|618.33|623.03|614.23|655
1676238900000|2023-02-12 21:55:00|623.55|614.75|620.33|611.53|624.28|615.48|620.1|611.3|639
1676239200000|2023-02-12 22:00:00|620.3|611.5|619.83|611.03|622.21|613.41|617.8|609|586
1676239500000|2023-02-12 22:05:00|619.8|611|615.86|607.06|619.8|611|612.15|603.35|717
1676239800000|2023-02-12 22:10:00|615.85|607.05|616.35|607.55|617.04|608.24|614.78|605.98|599
1676240100000|2023-02-12 22:15:00|616.33|607.53|616.36|607.56|616.96|608.16|614.55|605.75|545
1676240400000|2023-02-12 22:20:00|616.41|607.61|618.19|609.39|618.25|609.45|615.1|606.3|548
1676240700000|2023-02-12 22:25:00|618.2|609.4|619.55|610.75|619.69|610.89|617.46|608.66|422
1676241000000|2023-02-12 22:30:00|619.5|610.7|621|612.2|621.05|612.25|618.95|610.15|385
1676241300000|2023-02-12 22:35:00|621.05|612.25|620.91|612.11|621.45|612.65|620.43|611.63|311
1676241600000|2023-02-12 22:40:00|620.97|612.17|621.48|612.68|622.2|613.4|620.65|611.85|344
1676241900000|2023-02-12 22:45:00|621.57|612.77|621.68|612.88|622.35|613.55|621.31|612.51|361
1676242200000|2023-02-12 22:50:00|621.66|612.86|622.27|613.47|622.9|614.1|621.53|612.73|350
1676242500000|2023-02-12 22:55:00|622.4|613.6|621.72|612.92|622.74|613.94|621.55|612.75|331
1676242800000|2023-02-12 23:00:00|621.73|612.93|622.92|614.12|623.77|614.97|620.35|611.55|521
1676243100000|2023-02-12 23:05:00|622.9|614.1|621.6|612.8|622.9|614.1|621.26|612.46|502
1676243400000|2023-02-12 23:10:00|621.58|612.78|622.95|614.15|623.01|614.21|621.12|612.32|337
1676243700000|2023-02-12 23:15:00|623.05|614.25|623|614.2|623.51|614.71|622.58|613.78|381
1676244000000|2023-02-12 23:20:00|622.99|614.19|622.34|613.54|623.25|614.45|621.45|612.65|398
1676244300000|2023-02-12 23:25:00|622.35|613.55|620.39|611.59|622.4|613.6|619.55|610.75|466
1676244600000|2023-02-12 23:30:00|620.32|611.52|620.06|611.26|621.01|612.21|619.01|610.21|459
1676244900000|2023-02-12 23:35:00|620.07|611.27|621.6|612.8|621.6|612.8|619.3|610.5|438
1676245200000|2023-02-12 23:40:00|621.55|612.75|621.65|612.85|622.07|613.27|621.06|612.26|362
1676245500000|2023-02-12 23:45:00|621.68|612.88|620.5|611.7|621.85|613.05|620.35|611.55|382
1676245800000|2023-02-12 23:50:00|620.45|611.65|620.75|611.95|620.95|612.15|620.23|611.43|374
1676246100000|2023-02-12 23:55:00|620.85|612.05|622.5|613.7|623.12|614.32|620.78|611.98|374
1676246400000|2023-02-13 00:00:00|622.52|613.72|623.08|614.28|623.3|614.5|621|612.2|445
1676246700000|2023-02-13 00:05:00|623.02|614.22|624.98|616.18|625.8|617|623.02|614.22|463
1676247000000|2023-02-13 00:10:00|625.04|616.24|622.06|613.26|625.15|616.35|621.55|612.75|500
1676247300000|2023-02-13 00:15:00|622|613.2|620.49|611.69|622.7|613.9|620.25|611.45|504
1676247600000|2023-02-13 00:20:00|620.44|611.64|621.15|612.35|622.56|613.76|620.25|611.45|541
1676247900000|2023-02-13 00:25:00|621.16|612.36|620.82|612.02|621.35|612.55|620.35|611.55|385
1676248200000|2023-02-13 00:30:00|620.89|612.09|620.9|612.1|622.35|613.55|620.59|611.79|346
1676248500000|2023-02-13 00:35:00|620.85|612.05|619.64|610.84|620.96|612.16|618.66|609.86|473
1676248800000|2023-02-13 00:40:00|619.65|610.85|621.62|612.82|621.67|612.87|619.3|610.5|442
1676249100000|2023-02-13 00:45:00|621.57|612.77|624.69|615.89|624.75|615.95|621.28|612.48|527
1676249400000|2023-02-13 00:50:00|624.68|615.88|625.34|616.54|626.38|617.58|624.46|615.66|574
1676249700000|2023-02-13 00:55:00|625.32|616.52|623.45|614.65|625.32|616.52|623.25|614.45|515
1676250000000|2023-02-13 01:00:00|623.41|614.61|622.5|613.7|624.05|615.25|621.95|613.15|454
1676250300000|2023-02-13 01:05:00|622.45|613.65|620.03|611.23|622.45|613.65|619.07|610.27|605
1676250600000|2023-02-13 01:10:00|620.05|611.25|621.03|612.23|621.43|612.63|619.2|610.4|587
1676250900000|2023-02-13 01:15:00|621.06|612.26|620.35|611.55|621.51|612.71|619.55|610.75|472
1676251200000|2023-02-13 01:20:00|620.3|611.5|619.96|611.16|621|612.2|619.96|611.16|402
1676251500000|2023-02-13 01:25:00|620.09|611.29|618|609.2|620.09|611.29|617.92|609.12|495
1676251800000|2023-02-13 01:30:00|617.95|609.15|617.75|608.95|618.55|609.75|614.61|605.81|597
1676252100000|2023-02-13 01:35:00|617.8|609|619.75|610.95|619.75|610.95|617.58|608.78|508
1676252400000|2023-02-13 01:40:00|619.78|610.98|619.98|611.18|620.49|611.69|618.94|610.14|509
1676252700000|2023-02-13 01:45:00|619.96|611.16|618.7|609.9|620.9|612.1|618.65|609.85|486
1676253000000|2023-02-13 01:50:00|618.85|610.05|617.5|608.7|618.89|610.09|615.7|606.9|551
1676253300000|2023-02-13 01:55:00|617.4|608.6|617.14|608.34|617.56|608.76|615.56|606.76|549
1676253600000|2023-02-13 02:00:00|617.05|608.25|617.43|608.63|618.21|609.41|616.61|607.81|539
1676253900000|2023-02-13 02:05:00|617.39|608.59|617.22|608.42|617.44|608.64|616.03|607.23|526
1676254200000|2023-02-13 02:10:00|617.23|608.43|617.2|608.4|618.5|609.7|617.11|608.31|499
1676254500000|2023-02-13 02:15:00|617.23|608.43|617.6|608.8|617.7|608.9|615.65|606.85|531
1676254800000|2023-02-13 02:20:00|617.59|608.79|613.5|604.7|617.68|608.88|612.45|603.65|615
1676255100000|2023-02-13 02:25:00|613.45|604.65|610.95|602.15|614.95|606.15|610.65|601.85|623
1676255400000|2023-02-13 02:30:00|610.99|602.19|615.59|606.79|617.2|608.4|609.05|600.25|691
1676255700000|2023-02-13 02:35:00|615.66|606.86|617.7|608.9|618.37|609.57|615.18|606.38|682
1676256000000|2023-02-13 02:40:00|617.69|608.89|616.75|607.95|618.05|609.25|615.62|606.82|563
1676256300000|2023-02-13 02:45:00|616.89|608.09|617.58|608.78|618.42|609.62|616.45|607.65|495
1676256600000|2023-02-13 02:50:00|617.64|608.84|618.52|609.72|618.54|609.74|616.4|607.6|477
1676256900000|2023-02-13 02:55:00|618.68|609.88|618.83|610.03|619.05|610.25|618.05|609.25|403
1676257200000|2023-02-13 03:00:00|618.8|610|617.74|608.94|619.1|610.3|617.39|608.59|406
1676257500000|2023-02-13 03:05:00|617.73|608.93|618.15|609.35|618.86|610.06|617.56|608.76|401
1676257800000|2023-02-13 03:10:00|618.2|609.4|617.8|609|618.72|609.92|617.65|608.85|392
1676258100000|2023-02-13 03:15:00|617.71|608.91|617.24|608.44|617.97|609.17|617.16|608.36|379
1676258400000|2023-02-13 03:20:00|617.23|608.43|620.15|611.35|620.95|612.15|617.19|608.39|545
1676258700000|2023-02-13 03:25:00|620.13|611.33|620.18|611.38|621.05|612.25|619.65|610.85|479
1676259000000|2023-02-13 03:30:00|620.19|611.39|619.73|610.93|620.95|612.15|619.51|610.71|405
1676259300000|2023-02-13 03:35:00|619.78|610.98|620.8|612|621.05|612.25|619.55|610.75|360
1676259600000|2023-02-13 03:40:00|620.85|612.05|620.84|612.04|620.95|612.15|620.27|611.47|318
1676259900000|2023-02-13 03:45:00|620.83|612.03|620.54|611.74|620.85|612.05|620.3|611.5|228
1676260200000|2023-02-13 03:50:00|620.47|611.67|621.04|612.24|621.4|612.6|620.19|611.39|311
1676260500000|2023-02-13 03:55:00|621.05|612.25|621.75|612.95|621.8|613|620.8|612|257
1676260800000|2023-02-13 04:00:00|621.85|613.05|622.12|613.32|622.2|613.4|620.8|612|348
1676261100000|2023-02-13 04:05:00|622.05|613.25|622.56|613.76|622.57|613.77|621.85|613.05|200
1676261400000|2023-02-13 04:10:00|622.45|613.65|623.44|614.64|623.95|615.15|622.15|613.35|258
1676261700000|2023-02-13 04:15:00|623.45|614.65|621.89|613.09|623.47|614.67|621.8|613|307
1676262000000|2023-02-13 04:20:00|621.87|613.07|625.1|616.3|626.02|617.22|621.3|612.5|627
1676262300000|2023-02-13 04:25:00|625.05|616.25|626.55|617.75|626.99|618.19|624.1|615.3|570
1676262600000|2023-02-13 04:30:00|626.37|617.57|626.38|617.58|626.9|618.1|625.69|616.89|528
1676262900000|2023-02-13 04:35:00|626.35|617.55|624.35|615.55|626.35|617.55|623.69|614.89|469
1676263200000|2023-02-13 04:40:00|624.37|615.57|624.8|616|625.46|616.66|623.75|614.95|385
1676263500000|2023-02-13 04:45:00|624.73|615.93|624.3|615.5|625.05|616.25|623.25|614.45|383
1676263800000|2023-02-13 04:50:00|624.33|615.53|624.37|615.57|624.8|616|623.8|615|322
1676264100000|2023-02-13 04:55:00|624.34|615.54|623.6|614.8|624.75|615.95|623.45|614.65|314
1676264400000|2023-02-13 05:00:00|623.55|614.75|623.9|615.1|624.2|615.4|623.5|614.7|288
1676264700000|2023-02-13 05:05:00|623.85|615.05|624.85|616.05|624.9|616.1|623.85|615.05|183
1676265000000|2023-02-13 05:10:00|624.8|616|624.2|615.4|624.95|616.15|623.99|615.19|196
1676265300000|2023-02-13 05:15:00|624.19|615.39|623.41|614.61|624.49|615.69|623.1|614.3|230
1676265600000|2023-02-13 05:20:00|623.39|614.59|624.25|615.45|624.45|615.65|623.2|614.4|283
1676265900000|2023-02-13 05:25:00|624.27|615.47|623.41|614.61|624.35|615.55|622.7|613.9|310
1676266200000|2023-02-13 05:30:00|623.46|614.66|623.6|614.8|623.84|615.04|622.83|614.03|199
1676266500000|2023-02-13 05:35:00|623.61|614.81|623.91|615.11|624.1|615.3|623.57|614.77|131
1676266800000|2023-02-13 05:40:00|623.9|615.1|624.85|616.05|625|616.2|623.83|615.03|205
1676267100000|2023-02-13 05:45:00|624.84|616.04|624.4|615.6|625.3|616.5|624.05|615.25|358
1676267400000|2023-02-13 05:50:00|624.37|615.57|623.54|614.74|624.4|615.6|623.05|614.25|373
1676267700000|2023-02-13 05:55:00|623.49|614.69|624.23|615.43|624.4|615.6|623.03|614.23|277
1676268000000|2023-02-13 06:00:00|624.2|615.4|624.09|615.29|624.55|615.75|623.6|614.8|311
1676268300000|2023-02-13 06:05:00|624.2|615.4|624.43|615.63|624.66|615.86|624.1|615.3|180
1676268600000|2023-02-13 06:10:00|624.44|615.64|625.37|616.57|625.39|616.59|624.32|615.52|139
1676268900000|2023-02-13 06:15:00|625.3|616.5|625.96|617.16|626.08|617.28|625.25|616.45|293
1676269200000|2023-02-13 06:20:00|625.9|617.1|626.05|617.25|626.4|617.6|625.53|616.73|270
1676269500000|2023-02-13 06:25:00|626.07|617.27|626.07|617.27|626.31|617.51|625.09|616.29|308
1676269800000|2023-02-13 06:30:00|626.06|617.26|625.92|617.12|626.35|617.55|625.21|616.41|327
1676270100000|2023-02-13 06:35:00|625.91|617.11|626.1|617.3|626.12|617.32|625.3|616.5|230
1676270400000|2023-02-13 06:40:00|626.11|617.31|625.66|616.86|626.36|617.56|625.42|616.62|260
1676270700000|2023-02-13 06:45:00|625.65|616.85|626.15|617.35|626.4|617.6|625.5|616.7|243
1676271000000|2023-02-13 06:50:00|626.25|617.45|624.97|616.17|626.51|617.71|624.95|616.15|275
1676271300000|2023-02-13 06:55:00|624.95|616.15|625.3|616.5|625.3|616.5|624.25|615.45|317
1676271600000|2023-02-13 07:00:00|625.32|616.52|624.97|616.17|625.55|616.75|624.75|615.95|185
1676271900000|2023-02-13 07:05:00|624.98|616.18|623.95|615.15|624.98|616.18|623.7|614.9|228
1676272200000|2023-02-13 07:10:00|624.05|615.25|625.49|616.69|625.51|616.71|624.05|615.25|38
1676272500000|2023-02-13 07:15:00|625.51|616.71|626.91|618.11|626.91|618.11|625.38|616.58|277
1676272800000|2023-02-13 07:20:00|626.95|618.15|627.84|619.04|628.31|619.51|626.62|617.82|522
1676273100000|2023-02-13 07:25:00|627.77|618.97|627.11|618.31|627.94|619.14|626.73|617.93|438
1676273400000|2023-02-13 07:30:00|627.1|618.3|627.78|618.98|627.91|619.11|626.96|618.16|425
1676273700000|2023-02-13 07:35:00|627.8|619|627.28|618.48|628.8|620|627.28|618.48|459
1676274000000|2023-02-13 07:40:00|627.29|618.49|626.4|617.6|627.95|619.15|626.2|617.4|319
1676274300000|2023-02-13 07:45:00|626.3|617.5|626.05|617.25|626.95|618.15|625.15|616.35|350
1676274600000|2023-02-13 07:50:00|626.12|617.32|625.33|616.53|626.48|617.68|625.1|616.3|293
1676274900000|2023-02-13 07:55:00|625.34|616.54|626.08|617.28|626.79|617.99|625.15|616.35|324
1676275200000|2023-02-13 08:00:00|626.05|617.25|623.46|614.66|626.37|617.57|623.35|614.55|449
1676275500000|2023-02-13 08:05:00|623.56|614.76|621.92|613.12|625.14|616.34|621.87|613.07|534
1676275800000|2023-02-13 08:10:00|621.95|613.15|624.03|615.23|625.17|616.37|621.8|613|490
1676276100000|2023-02-13 08:15:00|624.01|615.21|622.7|613.9|625.47|616.67|622.1|613.3|525
1676276400000|2023-02-13 08:20:00|622.67|613.87|620.12|611.32|622.89|614.09|619.75|610.95|555
1676276700000|2023-02-13 08:25:00|620.05|611.25|619.24|610.44|620.11|611.31|617.55|608.75|489
1676277000000|2023-02-13 08:30:00|619.19|610.39|620.67|611.87|620.71|611.91|618.2|609.4|433
1676277300000|2023-02-13 08:35:00|620.68|611.88|617.8|609|621.23|612.43|617.8|609|418
1676277600000|2023-02-13 08:40:00|617.83|609.03|613.5|604.7|617.98|609.18|613.5|604.7|567
1676277900000|2023-02-13 08:45:00|613.7|604.9|613.3|604.5|615.66|606.86|613.1|604.3|593
1676278200000|2023-02-13 08:50:00|613.2|604.4|615.89|607.09|617.18|608.38|612.65|603.85|596
1676278500000|2023-02-13 08:55:00|615.95|607.15|614.57|605.77|616.71|607.91|614.5|605.7|562
1676278800000|2023-02-13 09:00:00|614.54|605.74|615.25|606.45|615.83|607.03|612.24|603.44|631
1676279100000|2023-02-13 09:05:00|615.54|606.74|612.73|603.93|616.07|607.27|611.08|602.28|630
1676279400000|2023-02-13 09:10:00|612.6|603.8|609.68|600.88|613.54|604.74|608.86|600.06|704
1676279700000|2023-02-13 09:15:00|609.7|600.9|601.95|593.15|609.7|600.9|600.93|592.13|744
1676280000000|2023-02-13 09:20:00|601.98|593.18|602.68|593.88|604.57|595.77|600.95|592.15|687
1676280300000|2023-02-13 09:25:00|602.74|593.94|603.01|594.21|605.18|596.38|601.55|592.75|628
1676280600000|2023-02-13 09:30:00|603|594.2|604.64|595.84|605.32|596.52|601.95|593.15|641
1676280900000|2023-02-13 09:35:00|604.61|595.81|604.43|595.63|605.37|596.57|602.66|593.86|622
1676281200000|2023-02-13 09:40:00|604.4|595.6|605.73|596.93|605.96|597.16|603.25|594.45|598
1676281500000|2023-02-13 09:45:00|605.71|596.91|609.32|600.52|609.42|600.62|605.1|596.3|633
1676281800000|2023-02-13 09:50:00|609.24|600.44|607.26|598.46|609.48|600.68|607.12|598.32|667
1676282100000|2023-02-13 09:55:00|607.28|598.48|606.19|597.39|607.69|598.89|605.75|596.95|565
1676282400000|2023-02-13 10:00:00|606.2|597.4|608.18|599.38|608.62|599.82|605.8|597|508
1676282700000|2023-02-13 10:05:00|608.2|599.4|607.11|598.31|608.81|600.01|606.64|597.84|542
1676283000000|2023-02-13 10:10:00|607.1|598.3|605.99|597.19|607.46|598.66|605.73|596.93|540
1676283300000|2023-02-13 10:15:00|606.4|597.6|604.88|596.08|606.66|597.86|604.64|595.84|587
1676283600000|2023-02-13 10:20:00|604.84|596.04|604.48|595.68|605.54|596.74|601.65|592.85|694
1676283900000|2023-02-13 10:25:00|604.53|595.73|604.5|595.7|605.76|596.96|603.2|594.4|633
1676284200000|2023-02-13 10:30:00|604.63|595.83|606.07|597.27|606.61|597.81|604.44|595.64|641
1676284500000|2023-02-13 10:35:00|606.09|597.29|607.17|598.37|608.01|599.21|605.17|596.37|668
1676284800000|2023-02-13 10:40:00|606.97|598.17|607.52|598.72|607.68|598.88|605.45|596.65|592
1676285100000|2023-02-13 10:45:00|607.48|598.68|608.22|599.42|608.67|599.87|607.14|598.34|557
1676285400000|2023-02-13 10:50:00|608.51|599.71|609.1|600.3|609.13|600.33|607.75|598.95|588
1676285700000|2023-02-13 10:55:00|609.11|600.31|608.68|599.88|609.26|600.46|608.09|599.29|483
1676286000000|2023-02-13 11:00:00|608.67|599.87|609.42|600.62|609.54|600.74|607.84|599.04|532
1676286300000|2023-02-13 11:05:00|609.51|600.71|609.2|600.4|609.84|601.04|608.56|599.76|422
1676286600000|2023-02-13 11:10:00|609.18|600.38|609.26|600.46|609.4|600.6|607.9|599.1|459
1676286900000|2023-02-13 11:15:00|609.27|600.47|609.99|601.19|609.99|601.19|608.61|599.81|368
1676287200000|2023-02-13 11:20:00|609.97|601.17|609.71|600.91|610.18|601.38|608.86|600.06|545
1676287500000|2023-02-13 11:25:00|609.72|600.92|611.02|602.22|611.52|602.72|609.15|600.35|522
1676287800000|2023-02-13 11:30:00|610.81|602.01|609.45|600.65|611.42|602.62|609.45|600.65|469
1676288100000|2023-02-13 11:35:00|609.4|600.6|610.15|601.35|610.15|601.35|608.85|600.05|452
1676288400000|2023-02-13 11:40:00|610.1|601.3|611.32|602.52|611.53|602.73|609.95|601.15|467
1676288700000|2023-02-13 11:45:00|611.38|602.58|609.77|600.97|611.53|602.73|609.41|600.61|415
1676289000000|2023-02-13 11:50:00|609.71|600.91|609.28|600.48|610.14|601.34|609.11|600.31|310
1676289300000|2023-02-13 11:55:00|609.27|600.47|608.89|600.09|609.27|600.47|607.95|599.15|410
1676289600000|2023-02-13 12:00:00|608.95|600.15|608.98|600.18|609.11|600.31|607.97|599.17|296
1676289900000|2023-02-13 12:05:00|608.97|600.17|609.17|600.37|609.21|600.41|608.15|599.35|274
1676290200000|2023-02-13 12:10:00|609.13|600.33|611.89|603.09|611.89|603.09|608.97|600.17|425
1676290500000|2023-02-13 12:15:00|611.75|602.95|613.49|604.69|613.77|604.97|611.43|602.63|460
1676290800000|2023-02-13 12:20:00|613.51|604.71|611.86|603.06|613.83|605.03|611.32|602.52|507
1676291100000|2023-02-13 12:25:00|612.01|603.21|611.82|603.02|612.34|603.54|611.29|602.49|418
1676291400000|2023-02-13 12:30:00|611.75|602.95|611.42|602.62|612.09|603.29|610.65|601.85|502
1676291700000|2023-02-13 12:35:00|611.37|602.57|611.73|602.93|612.45|603.65|611.05|602.25|446
1676292000000|2023-02-13 12:40:00|611.5|602.7|610.24|601.44|611.87|603.07|610.22|601.42|396
1676292300000|2023-02-13 12:45:00|610.25|601.45|612.02|603.22|612.19|603.39|610.09|601.29|387
1676292600000|2023-02-13 12:50:00|611.95|603.15|611.59|602.79|612.46|603.66|611.1|602.3|381
1676292900000|2023-02-13 12:55:00|611.64|602.84|611.6|602.8|612.05|603.25|611.15|602.35|368
1676293200000|2023-02-13 13:00:00|611.63|602.83|612.98|604.18|613.02|604.22|611.63|602.83|323
1676293500000|2023-02-13 13:05:00|612.97|604.17|612.01|603.21|612.97|604.17|611.78|602.98|368
1676293800000|2023-02-13 13:10:00|611.83|603.03|612.08|603.28|613.08|604.28|611.55|602.75|464
1676294100000|2023-02-13 13:15:00|612.06|603.26|611.58|602.78|612.16|603.36|611.04|602.24|417
1676294400000|2023-02-13 13:20:00|611.53|602.73|611.99|603.19|613.14|604.34|611.52|602.72|399
1676294700000|2023-02-13 13:25:00|611.94|603.14|611.06|602.26|612.79|603.99|610.97|602.17|372
1676295000000|2023-02-13 13:30:00|611.11|602.31|611.1|602.3|611.25|602.45|609.23|600.43|448
1676295300000|2023-02-13 13:35:00|611.15|602.35|611.2|602.4|611.85|603.05|611|602.2|228
1676295600000|2023-02-13 13:40:00|611.21|602.41|610.64|601.84|612.13|603.33|610.43|601.63|408
1676295900000|2023-02-13 13:45:00|610.6|601.8|610.2|601.4|611.7|602.9|609.81|601.01|435
1676296200000|2023-02-13 13:50:00|609.98|601.18|609.58|600.78|611.23|602.43|608.65|599.85|677
1676296500000|2023-02-13 13:55:00|609.65|600.85|608.81|600.01|610.3|601.5|608.45|599.65|595
1676296800000|2023-02-13 14:00:00|608.75|599.95|610.27|601.47|610.55|601.75|608.55|599.75|596
1676297100000|2023-02-13 14:05:00|610.32|601.52|610.5|601.7|611.19|602.39|609.9|601.1|528
1676297400000|2023-02-13 14:10:00|610.52|601.72|610.58|601.78|611.15|602.35|609.65|600.85|546
1676297700000|2023-02-13 14:15:00|610.52|601.72|609.18|600.38|611.37|602.57|609.05|600.25|592
1676298000000|2023-02-13 14:20:00|609.16|600.36|609.34|600.54|609.77|600.97|608.16|599.36|596
1676298300000|2023-02-13 14:25:00|609.31|600.51|608.25|599.45|609.92|601.12|608.2|599.4|378
1676298600000|2023-02-13 14:30:00|608.45|599.65|609.36|600.56|611.38|602.58|608.05|599.25|728
1676298900000|2023-02-13 14:35:00|609.4|600.6|611.75|602.95|611.75|602.95|608.92|600.12|555
1676299200000|2023-02-13 14:40:00|611.7|602.9|611.83|603.03|613|604.2|611.25|602.45|358
1676299500000|2023-02-13 14:45:00|611.76|602.96|611.42|602.62|613.06|604.26|610.65|601.85|716
1676299800000|2023-02-13 14:50:00|611.4|602.6|612.1|603.3|612.43|603.63|610.6|601.8|734
1676300100000|2023-02-13 14:55:00|612.35|603.55|612.86|604.06|613.25|604.45|612.05|603.25|674
1676300400000|2023-02-13 15:00:00|613.07|604.27|611.8|603|613.15|604.35|611.74|602.94|569
1676300700000|2023-02-13 15:05:00|611.88|603.08|610.45|601.65|612.1|603.3|609.95|601.15|433
1676301000000|2023-02-13 15:10:00|610.4|601.6|609.28|600.48|611.1|602.3|609.1|600.3|629
1676301300000|2023-02-13 15:15:00|609.29|600.49|609.64|600.84|610.2|601.4|609|600.2|636
1676301600000|2023-02-13 15:20:00|609.62|600.82|610.4|601.6|610.95|602.15|609.62|600.82|530
1676301900000|2023-02-13 15:25:00|610.45|601.65|610.63|601.83|611.2|602.4|610.25|601.45|394
1676302200000|2023-02-13 15:30:00|610.66|601.86|610.15|601.35|610.83|602.03|609.4|600.6|347
1676302500000|2023-02-13 15:35:00|610.2|601.4|610.59|601.79|611.15|602.35|610.15|601.35|454
1676302800000|2023-02-13 15:40:00|610.55|601.75|608.29|599.49|610.75|601.95|607.81|599.01|591
1676303100000|2023-02-13 15:45:00|608.35|599.55|607.2|598.4|608.95|600.15|606.9|598.1|642
1676303400000|2023-02-13 15:50:00|607.15|598.35|604.91|596.11|608.2|599.4|604.85|596.05|666
1676303700000|2023-02-13 15:55:00|604.93|596.13|604.31|595.51|606.1|597.3|604.05|595.25|670
1676304000000|2023-02-13 16:00:00|604.5|595.7|606.83|598.03|607.13|598.33|603.89|595.09|619
1676304300000|2023-02-13 16:05:00|606.85|598.05|608.15|599.35|609.45|600.65|606.85|598.05|544
1676304600000|2023-02-13 16:10:00|608.2|599.4|608.25|599.45|608.5|599.7|607.05|598.25|555
1676304900000|2023-02-13 16:15:00|608.32|599.52|606.7|597.9|608.45|599.65|606.2|597.4|569
1676305200000|2023-02-13 16:20:00|606.66|597.86|606.05|597.25|607.2|598.4|605.5|596.7|552
1676305500000|2023-02-13 16:25:00|606|597.2|603.21|594.41|606.1|597.3|602.6|593.8|654
1676305800000|2023-02-13 16:30:00|603.2|594.4|599.93|591.13|604.3|595.5|599.45|590.65|695
1676306100000|2023-02-13 16:35:00|599.82|591.02|601.4|592.6|601.45|592.65|597.55|588.75|709
1676306400000|2023-02-13 16:40:00|601.3|592.5|603.02|594.22|603.1|594.3|600.35|591.55|698
1676306700000|2023-02-13 16:45:00|603.05|594.25|605.57|596.77|605.94|597.14|602.37|593.57|619
1676307000000|2023-02-13 16:50:00|605.55|596.75|603.45|594.65|605.92|597.12|603.15|594.35|548
1676307300000|2023-02-13 16:55:00|603.59|594.79|602|593.2|603.66|594.86|601.21|592.41|538
1676307600000|2023-02-13 17:00:00|601.86|593.06|602.62|593.82|603.45|594.65|601.3|592.5|502
1676307900000|2023-02-13 17:05:00|602.6|593.8|602.19|593.39|603.12|594.32|601.29|592.49|538
1676308200000|2023-02-13 17:10:00|602.1|593.3|599.75|590.95|602.6|593.8|599.73|590.93|561
1676308500000|2023-02-13 17:15:00|599.82|591.02|600.62|591.82|601.42|592.62|598.55|589.75|574
1676308800000|2023-02-13 17:20:00|600.55|591.75|598.07|589.27|600.65|591.85|598.07|589.27|606
1676309100000|2023-02-13 17:25:00|598|589.2|597.35|588.55|598.48|589.68|596.25|587.45|568
1676309400000|2023-02-13 17:30:00|597.3|588.5|599.14|590.34|599.65|590.85|597.15|588.35|627
1676309700000|2023-02-13 17:35:00|599.16|590.36|597.8|589|599.64|590.84|597.3|588.5|542
1676310000000|2023-02-13 17:40:00|597.75|588.95|595.85|587.05|597.88|589.08|594.7|585.9|569
1676310300000|2023-02-13 17:45:00|595.67|586.87|597.63|588.83|598.57|589.77|594.95|586.15|595
1676310600000|2023-02-13 17:50:00|597.58|588.78|595.6|586.8|597.76|588.96|594.65|585.85|408
1676310900000|2023-02-13 17:55:00|595.55|586.75|596.6|587.8|597.05|588.25|592.55|583.75|405
1676311200000|2023-02-13 18:00:00|596.72|587.92|599.2|590.4|599.22|590.42|596.35|587.55|538
1676311500000|2023-02-13 18:05:00|599.18|590.38|598.3|589.5|599.4|590.6|597.75|588.95|487
1676311800000|2023-02-13 18:10:00|598.35|589.55|599.6|590.8|599.9|591.1|598|589.2|469
1676312100000|2023-02-13 18:15:00|599.58|590.78|600.18|591.38|601|592.2|599.55|590.75|388
1676312400000|2023-02-13 18:20:00|600|591.2|601.09|592.29|601.37|592.57|599.47|590.67|315
1676312700000|2023-02-13 18:25:00|601.11|592.31|601.73|592.93|602.12|593.32|600.85|592.05|391
1676313000000|2023-02-13 18:30:00|601.75|592.95|604.25|595.45|604.3|595.5|601.55|592.75|451
1676313300000|2023-02-13 18:35:00|604.28|595.48|603.77|594.97|604.55|595.75|602.8|594|418
1676313600000|2023-02-13 18:40:00|603.8|595|603.93|595.13|605|596.2|603.6|594.8|367
1676313900000|2023-02-13 18:45:00|603.85|595.05|604.83|596.03|605.4|596.6|603.85|595.05|360
1676314200000|2023-02-13 18:50:00|604.8|596|606.15|597.35|607.26|598.46|604.8|596|527
1676314500000|2023-02-13 18:55:00|606.22|597.42|605.12|596.32|606.22|597.42|604.95|596.15|395
1676314800000|2023-02-13 19:00:00|605.15|596.35|605.91|597.11|605.95|597.15|604.55|595.75|418
1676315100000|2023-02-13 19:05:00|605.95|597.15|605.9|597.1|606.4|597.6|605.54|596.74|394
1676315400000|2023-02-13 19:10:00|605.8|597|604.78|595.98|606.25|597.45|604.63|595.83|363
1676315700000|2023-02-13 19:15:00|604.7|595.9|605.56|596.76|605.76|596.96|604.7|595.9|363
1676316000000|2023-02-13 19:20:00|605.64|596.84|606.4|597.6|607.27|598.47|605.64|596.84|390
1676316300000|2023-02-13 19:25:00|606.48|597.68|605.77|596.97|607.33|598.53|605.6|596.8|389
1676316600000|2023-02-13 19:30:00|605.65|596.85|604.69|595.89|606.03|597.23|604.45|595.65|369
1676316900000|2023-02-13 19:35:00|604.65|595.85|604.3|595.5|605.44|596.64|603.86|595.06|407
1676317200000|2023-02-13 19:40:00|604.32|595.52|603.65|594.85|604.63|595.83|603.5|594.7|455
1676317500000|2023-02-13 19:45:00|603.67|594.87|604.73|595.93|604.82|596.02|603.65|594.85|395
1676317800000|2023-02-13 19:50:00|604.75|595.95|605.45|596.65|606.26|597.46|604.55|595.75|387
1676318100000|2023-02-13 19:55:00|605.46|596.66|606.87|598.07|606.97|598.17|605.45|596.65|466
1676318400000|2023-02-13 20:00:00|606.83|598.03|604.6|595.8|606.87|598.07|604.55|595.75|375
1676318700000|2023-02-13 20:05:00|604.53|595.73|605.94|597.14|606.21|597.41|604.53|595.73|354
1676319000000|2023-02-13 20:10:00|605.93|597.13|606.37|597.57|607.05|598.25|605.92|597.12|363
1676319300000|2023-02-13 20:15:00|606.34|597.54|605.79|596.99|606.92|598.12|605.75|596.95|430
1676319600000|2023-02-13 20:20:00|605.78|596.98|605.02|596.22|606.2|597.4|604.99|596.19|296
1676319900000|2023-02-13 20:25:00|605.03|596.23|606.14|597.34|606.21|597.41|604.88|596.08|353
1676320200000|2023-02-13 20:30:00|606.21|597.41|606.63|597.83|607.12|598.32|606.16|597.36|481
1676320500000|2023-02-13 20:35:00|606.64|597.84|606.58|597.78|606.79|597.99|606.15|597.35|400
1676320800000|2023-02-13 20:40:00|606.57|597.77|606.7|597.9|607.64|598.84|606.4|597.6|474
1676321100000|2023-02-13 20:45:00|606.73|597.93|606.71|597.91|607.15|598.35|606.07|597.27|518
1676321400000|2023-02-13 20:50:00|606.65|597.85|606.72|597.92|606.85|598.05|606.17|597.37|438
1676321700000|2023-02-13 20:55:00|606.73|597.93|607.88|599.08|607.89|599.09|606.73|597.93|429
1676322000000|2023-02-13 21:00:00|607.91|599.11|606.6|597.8|608.38|599.58|606.6|597.8|385
1676322300000|2023-02-13 21:05:00|606.75|597.95|607|598.2|607.13|598.33|606.52|597.72|273
1676322600000|2023-02-13 21:10:00|606.98|598.18|607.25|598.45|607.95|599.15|605.83|597.03|318
1676322900000|2023-02-13 21:15:00|607.3|598.5|607.01|598.21|607.45|598.65|606.72|597.92|122
1676323200000|2023-02-13 21:20:00|607.05|598.25|606.27|597.47|607.15|598.35|606.2|597.4|186
1676323500000|2023-02-13 21:25:00|606.32|597.52|606.85|598.05|607.15|598.35|606.27|597.47|149
1676323800000|2023-02-13 21:30:00|606.99|598.19|606.05|597.25|607.19|598.39|605.95|597.15|263
1676324100000|2023-02-13 21:35:00|606.15|597.35|605.6|596.8|606.35|597.55|605.37|596.57|234
1676324400000|2023-02-13 21:40:00|605.59|596.79|605.42|596.62|605.94|597.14|605.3|596.5|202
1676324700000|2023-02-13 21:45:00|605.45|596.65|605.27|596.47|606.1|597.3|605.13|596.33|233
1676325000000|2023-02-13 21:50:00|605.22|596.42|606.7|597.9|606.72|597.92|605.21|596.41|296
1676325300000|2023-02-13 21:55:00|606.75|597.95|605.48|596.68|606.85|598.05|605.48|596.68|326
1676325600000|2023-02-13 22:00:00|605.51|596.71|605.64|596.84|605.9|597.1|605.38|596.58|118
1676325900000|2023-02-13 22:05:00|605.7|596.9|605.35|596.55|605.88|597.08|605.3|596.5|107
1676326200000|2023-02-13 22:10:00|605.33|596.53|605.22|596.42|605.42|596.62|605.01|596.21|93
1676326500000|2023-02-13 22:15:00|605.23|596.43|604.63|595.83|605.23|596.43|604.55|595.75|97
1676326800000|2023-02-13 22:20:00|604.65|595.85|604.35|595.55|604.66|595.86|604.17|595.37|131
1676327100000|2023-02-13 22:25:00|604.43|595.63|604.68|595.88|605.34|596.54|604.2|595.4|164
1676327400000|2023-02-13 22:30:00|604.7|595.9|605.65|596.85|605.72|596.92|604.7|595.9|133
1676327700000|2023-02-13 22:35:00|605.69|596.89|606.65|597.85|606.65|597.85|605.69|596.89|165
1676328000000|2023-02-13 22:40:00|606.64|597.84|605.86|597.06|606.73|597.93|605.7|596.9|122
1676328300000|2023-02-13 22:45:00|605.84|597.04|607.29|598.49|607.3|598.5|605.59|596.79|112
1676328600000|2023-02-13 22:50:00|607.32|598.52|608.51|599.71|608.55|599.75|607.16|598.36|207
1676328900000|2023-02-13 22:55:00|608.52|599.72|608.05|599.25|609.02|600.22|607.79|598.99|272
1676329200000|2023-02-13 23:00:00|608.2|599.4|609.55|600.75|610.15|601.35|607.55|598.75|322
1676329500000|2023-02-13 23:05:00|609.45|600.65|608|599.2|609.6|600.8|607.35|598.55|257
1676329800000|2023-02-13 23:10:00|608.1|599.3|609.09|600.29|610.65|601.85|607.75|598.95|390
1676330100000|2023-02-13 23:15:00|609.18|600.38|612.15|603.35|612.2|603.4|608.86|600.06|533
1676330400000|2023-02-13 23:20:00|612.2|603.4|613.65|604.85|613.7|604.9|611.95|603.15|439
1676330700000|2023-02-13 23:25:00|613.6|604.8|615.09|606.29|615.12|606.32|612.86|604.06|562
1676331000000|2023-02-13 23:30:00|615.16|606.36|615.75|606.95|615.95|607.15|614.34|605.54|575
1676331300000|2023-02-13 23:35:00|615.74|606.94|615.3|606.5|616.49|607.69|614.6|605.8|570
1676331600000|2023-02-13 23:40:00|615.35|606.55|616.24|607.44|616.51|607.71|614.97|606.17|385
1676331900000|2023-02-13 23:45:00|616.23|607.43|615.83|607.03|616.48|607.68|615.3|606.5|491
1676332200000|2023-02-13 23:50:00|615.85|607.05|616.43|607.63|616.5|607.7|615.53|606.73|470
1676332500000|2023-02-13 23:55:00|616.4|607.6|618.74|609.94|618.78|609.98|615.7|606.9|568
1676332800000|2023-02-14 00:00:00|618.72|609.92|618.79|609.99|619.82|611.02|616.8|608|528
1676333100000|2023-02-14 00:05:00|618.85|610.05|616.19|607.39|618.95|610.15|614.89|606.09|625
1676333400000|2023-02-14 00:10:00|616.18|607.38|615.39|606.59|617.03|608.23|615.24|606.44|455
1676333700000|2023-02-14 00:15:00|615.5|606.7|615.95|607.15|616.02|607.22|615|606.2|462
1676334000000|2023-02-14 00:20:00|615.88|607.08|618.08|609.28|618.09|609.29|615.65|606.85|549
1676334300000|2023-02-14 00:25:00|617.99|609.19|615.5|606.7|618.16|609.36|615.27|606.47|549
1676334600000|2023-02-14 00:30:00|615.49|606.69|616.02|607.22|616.7|607.9|615.17|606.37|462
1676334900000|2023-02-14 00:35:00|616.05|607.25|615.65|606.85|616.5|607.7|615.37|606.57|441
1676335200000|2023-02-14 00:40:00|615.66|606.86|615.4|606.6|615.66|606.86|615.18|606.38|302
1676335500000|2023-02-14 00:45:00|615.41|606.61|614.7|605.9|615.85|607.05|614.6|605.8|353
1676335800000|2023-02-14 00:50:00|614.75|605.95|614.55|605.75|615.16|606.36|614.42|605.62|374
1676336100000|2023-02-14 00:55:00|614.3|605.5|614.6|605.8|614.85|606.05|614.24|605.44|373
1676336400000|2023-02-14 01:00:00|614.55|605.75|614.37|605.57|614.85|606.05|614.2|605.4|397
1676336700000|2023-02-14 01:05:00|614.46|605.66|613.89|605.09|615.04|606.24|613.35|604.55|349
1676337000000|2023-02-14 01:10:00|613.95|605.15|614.45|605.65|614.65|605.85|613.77|604.97|272
1676337300000|2023-02-14 01:15:00|614.34|605.54|613.87|605.07|614.77|605.97|613.35|604.55|399
1676337600000|2023-02-14 01:20:00|613.81|605.01|612.89|604.09|613.86|605.06|612.7|603.9|370
1676337900000|2023-02-14 01:25:00|612.88|604.08|612.65|603.85|612.91|604.11|612.4|603.6|276
1676338200000|2023-02-14 01:30:00|612.6|603.8|612.45|603.65|612.8|604|612.05|603.25|304
1676338500000|2023-02-14 01:35:00|612.54|603.74|613.96|605.16|614.18|605.38|612.15|603.35|299
1676338800000|2023-02-14 01:40:00|613.9|605.1|613.84|605.04|614.29|605.49|613.07|604.27|370
1676339100000|2023-02-14 01:45:00|613.87|605.07|614.09|605.29|614.28|605.48|613.77|604.97|319
1676339400000|2023-02-14 01:50:00|614.04|605.24|613.47|604.67|614.16|605.36|613.05|604.25|371
1676339700000|2023-02-14 01:55:00|613.49|604.69|612.91|604.11|613.5|604.7|612.67|603.87|327
1676340000000|2023-02-14 02:00:00|612.85|604.05|612.86|604.06|613.39|604.59|612.6|603.8|257
1676340300000|2023-02-14 02:05:00|612.8|604|613.95|605.15|613.95|605.15|612.13|603.33|274
1676340600000|2023-02-14 02:10:00|614.08|605.28|614.22|605.42|615.07|606.27|613.9|605.1|391
1676340900000|2023-02-14 02:15:00|614.21|605.41|614.67|605.87|615.13|606.33|614.21|605.41|434
1676341200000|2023-02-14 02:20:00|614.64|605.84|613.67|604.87|614.85|606.05|613.37|604.57|325
1676341500000|2023-02-14 02:25:00|613.9|605.1|613.85|605.05|614.1|605.3|613.59|604.79|313
1676341800000|2023-02-14 02:30:00|613.75|604.95|613.63|604.83|614.15|605.35|613.55|604.75|299
1676342100000|2023-02-14 02:35:00|613.62|604.82|614.44|605.64|614.45|605.65|613.48|604.68|274
1676342400000|2023-02-14 02:40:00|614.43|605.63|614.83|606.03|615.18|606.38|614.42|605.62|328
1676342700000|2023-02-14 02:45:00|614.82|606.02|614.77|605.97|615.01|606.21|614.32|605.52|214
1676343000000|2023-02-14 02:50:00|614.85|606.05|614.03|605.23|614.85|606.05|613.9|605.1|232
1676343300000|2023-02-14 02:55:00|614.07|605.27|613.77|604.97|615.2|606.4|613.73|604.93|248
1676343600000|2023-02-14 03:00:00|613.85|605.05|615.3|606.5|615.3|606.5|613.63|604.83|304
1676343900000|2023-02-14 03:05:00|615.26|606.46|616.14|607.34|617.13|608.33|615.26|606.46|493
1676344200000|2023-02-14 03:10:00|616.09|607.29|615.33|606.53|616.19|607.39|615.05|606.25|281
1676344500000|2023-02-14 03:15:00|615.25|606.45|614.9|606.1|615.33|606.53|614.8|606|185
1676344800000|2023-02-14 03:20:00|614.91|606.11|613.56|604.76|614.92|606.12|613.53|604.73|282
1676345100000|2023-02-14 03:25:00|613.61|604.81|613.65|604.85|614|605.2|613.25|604.45|351
1676345400000|2023-02-14 03:30:00|613.6|604.8|614.5|605.7|614.65|605.85|613.6|604.8|210
1676345700000|2023-02-14 03:35:00|614.55|605.75|614.2|605.4|614.55|605.75|614.01|605.21|174
1676346000000|2023-02-14 03:40:00|614.23|605.43|613.65|604.85|614.23|605.43|613.43|604.63|317
1676346300000|2023-02-14 03:45:00|613.79|604.99|613.4|604.6|613.88|605.08|612.95|604.15|235
1676346600000|2023-02-14 03:50:00|613.43|604.63|614.4|605.6|614.44|605.64|613.35|604.55|276
1676346900000|2023-02-14 03:55:00|614.44|605.64|613.5|604.7|614.47|605.67|612.95|604.15|329
1676347200000|2023-02-14 04:00:00|613.48|604.68|614|605.2|614.08|605.28|613.15|604.35|293
1676347500000|2023-02-14 04:05:00|613.99|605.19|613.3|604.5|614.13|605.33|613|604.2|302
1676347800000|2023-02-14 04:10:00|613.28|604.48|613.45|604.65|613.6|604.8|613.05|604.25|270
1676348100000|2023-02-14 04:15:00|613.5|604.7|614.48|605.68|614.58|605.78|613.45|604.65|335
1676348400000|2023-02-14 04:20:00|614.5|605.7|614.67|605.87|615|606.2|613.75|604.95|333
1676348700000|2023-02-14 04:25:00|614.55|605.75|615.94|607.14|616.34|607.54|614.55|605.75|397
1676349000000|2023-02-14 04:30:00|615.85|607.05|615.23|606.43|616.21|607.41|615.05|606.25|340
1676349300000|2023-02-14 04:35:00|615.2|606.4|615.44|606.64|615.71|606.91|615.05|606.25|279
1676349600000|2023-02-14 04:40:00|615.35|606.55|614.68|605.88|615.49|606.69|614.65|605.85|218
1676349900000|2023-02-14 04:45:00|614.65|605.85|614.5|605.7|615.02|606.22|614.45|605.65|247
1676350200000|2023-02-14 04:50:00|614.49|605.69|614.4|605.6|614.56|605.76|614.15|605.35|266
1676350500000|2023-02-14 04:55:00|614.37|605.57|614|605.2|614.46|605.66|613.85|605.05|181
1676350800000|2023-02-14 05:00:00|613.85|605.05|614.76|605.96|614.94|606.14|613.85|605.05|263
1676351100000|2023-02-14 05:05:00|614.75|605.95|615.25|606.45|615.48|606.68|614.75|605.95|220
1676351400000|2023-02-14 05:10:00|615.34|606.54|614.55|605.75|615.86|607.06|614.45|605.65|133
1676351700000|2023-02-14 05:15:00|614.69|605.89|615.27|606.47|615.29|606.49|614.45|605.65|232
1676352000000|2023-02-14 05:20:00|615.21|606.41|615.04|606.24|615.66|606.86|614.85|606.05|264
1676352300000|2023-02-14 05:25:00|615.11|606.31|615.11|606.31|615.2|606.4|614.35|605.55|247
1676352600000|2023-02-14 05:30:00|615.05|606.25|614.3|605.5|615.19|606.39|614.1|605.3|208
1676352900000|2023-02-14 05:35:00|614.15|605.35|614.55|605.75|615.19|606.39|614.1|605.3|190
1676353200000|2023-02-14 05:40:00|614.75|605.95|614.51|605.71|615.38|606.58|614.44|605.64|205
1676353500000|2023-02-14 05:45:00|614.43|605.63|613.44|604.64|614.5|605.7|613.19|604.39|419
1676353800000|2023-02-14 05:50:00|613.43|604.63|613.67|604.87|613.95|605.15|612.75|603.95|373
1676354100000|2023-02-14 05:55:00|613.66|604.86|614.35|605.55|614.56|605.76|613.55|604.75|294
1676354400000|2023-02-14 06:00:00|614.45|605.65|614.44|605.64|614.89|606.09|614.1|605.3|281
1676354700000|2023-02-14 06:05:00|614.32|605.52|614.63|605.83|614.75|605.95|614.15|605.35|203
1676355000000|2023-02-14 06:10:00|614.7|605.9|616.3|607.5|616.32|607.52|614.65|605.85|264
1676355300000|2023-02-14 06:15:00|616.32|607.52|616.6|607.8|616.89|608.09|616.05|607.25|266
1676355600000|2023-02-14 06:20:00|616.55|607.75|616.44|607.64|616.86|608.06|615.2|606.4|274
1676355900000|2023-02-14 06:25:00|616.3|607.5|616.09|607.29|616.53|607.73|615.75|606.95|213
1676356200000|2023-02-14 06:30:00|616.06|607.26|615.28|606.48|616.24|607.44|615.15|606.35|220
1676356500000|2023-02-14 06:35:00|615.27|606.47|615.11|606.31|615.31|606.51|614.65|605.85|269
1676356800000|2023-02-14 06:40:00|615.14|606.34|614.05|605.25|615.25|606.45|613.95|605.15|177
1676357100000|2023-02-14 06:45:00|614.04|605.24|615.08|606.28|615.2|606.4|613.9|605.1|146
1676357400000|2023-02-14 06:50:00|615.07|606.27|614.72|605.92|615.36|606.56|614.65|605.85|177
1676357700000|2023-02-14 06:55:00|614.78|605.98|615.33|606.53|615.54|606.74|614.5|605.7|199
1676358000000|2023-02-14 07:00:00|615.36|606.56|615.49|606.69|615.71|606.91|615.05|606.25|162
1676358300000|2023-02-14 07:05:00|615.51|606.71|615.28|606.48|615.66|606.86|614.85|606.05|156
1676358600000|2023-02-14 07:10:00|615.27|606.47|615.05|606.25|615.55|606.75|615.05|606.25|38
1676358900000|2023-02-14 07:15:00|614.9|606.1|615.82|607.02|615.89|607.09|614.55|605.75|82
1676359200000|2023-02-14 07:20:00|615.84|607.04|615.95|607.15|615.95|607.15|615.5|606.7|112
1676359500000|2023-02-14 07:25:00|615.97|607.17|615.97|607.17|616.42|607.62|615.75|606.95|168
1676359800000|2023-02-14 07:30:00|615.85|607.05|615.75|606.95|616.15|607.35|615.15|606.35|298
1676360100000|2023-02-14 07:35:00|615.64|606.84|616.69|607.89|616.9|608.1|615.43|606.63|325
1676360400000|2023-02-14 07:40:00|616.65|607.85|616.48|607.68|617.22|608.42|616.44|607.64|297
1676360700000|2023-02-14 07:45:00|616.46|607.66|615.8|607|616.55|607.75|615.55|606.75|272
1676361000000|2023-02-14 07:50:00|615.82|607.02|615.88|607.08|616.06|607.26|615.65|606.85|187
1676361300000|2023-02-14 07:55:00|615.92|607.12|616.62|607.82|616.66|607.86|615.65|606.85|228
1676361600000|2023-02-14 08:00:00|616.66|607.86|615.15|606.35|616.8|608|615.05|606.25|346
1676361900000|2023-02-14 08:05:00|615.17|606.37|613.82|605.02|615.17|606.37|613.45|604.65|378
1676362200000|2023-02-14 08:10:00|613.85|605.05|613.62|604.82|614.08|605.28|613.25|604.45|242
1676362500000|2023-02-14 08:15:00|613.63|604.83|612.51|603.71|613.68|604.88|612.3|603.5|335
1676362800000|2023-02-14 08:20:00|612.48|603.68|613.28|604.48|613.3|604.5|612.25|603.45|227
1676363100000|2023-02-14 08:25:00|613.3|604.5|613.67|604.87|614.17|605.37|613.25|604.45|246
1676363400000|2023-02-14 08:30:00|613.7|604.9|611.47|602.67|613.7|604.9|611.15|602.35|367
1676363700000|2023-02-14 08:35:00|611.49|602.69|611.32|602.52|612.21|603.41|610.95|602.15|362
1676364000000|2023-02-14 08:40:00|611.33|602.53|611.86|603.06|611.94|603.14|610.95|602.15|298
1676364300000|2023-02-14 08:45:00|611.89|603.09|611.85|603.05|612.01|603.21|611.55|602.75|163
1676364600000|2023-02-14 08:50:00|611.97|603.17|611.77|602.97|612.33|603.53|611.7|602.9|216
1676364900000|2023-02-14 08:55:00|611.8|603|611.27|602.47|611.83|603.03|610.42|601.62|273
1676365200000|2023-02-14 09:00:00|611.26|602.46|612.81|604.01|613.25|604.45|610.35|601.55|317
1676365500000|2023-02-14 09:05:00|612.65|603.85|611.2|602.4|612.81|604.01|611.05|602.25|290
1676365800000|2023-02-14 09:10:00|611.05|602.25|612.13|603.33|612.5|603.7|611.05|602.25|289
1676366100000|2023-02-14 09:15:00|612.1|603.3|613.42|604.62|613.48|604.68|612.05|603.25|270
1676366400000|2023-02-14 09:20:00|613.35|604.55|612.37|603.57|613.51|604.71|611.75|602.95|298
1676366700000|2023-02-14 09:25:00|612.41|603.61|613.05|604.25|613.41|604.61|612.41|603.61|164
1676367000000|2023-02-14 09:30:00|613.15|604.35|612.35|603.55|613.2|604.4|612.15|603.35|35
1676367300000|2023-02-14 09:35:00|612.45|603.65|613.5|604.7|613.53|604.73|612.2|603.4|176
1676367600000|2023-02-14 09:40:00|613.53|604.73|613.9|605.1|614.2|605.4|613.5|604.7|274
1676367900000|2023-02-14 09:45:00|613.91|605.11|614.85|606.05|615.06|606.26|613.83|605.03|303
1676368200000|2023-02-14 09:50:00|614.75|605.95|617.9|609.1|619.59|610.79|614.75|605.95|554
1676368500000|2023-02-14 09:55:00|618.08|609.28|617.32|608.52|618.8|610|616.65|607.85|533
1676368800000|2023-02-14 10:00:00|617.29|608.49|615.56|606.76|617.82|609.02|614.85|606.05|374
1676369100000|2023-02-14 10:05:00|615.57|606.77|616.95|608.15|617.42|608.62|615.23|606.43|260
1676369400000|2023-02-14 10:10:00|617.05|608.25|616.69|607.89|617.9|609.1|616.08|607.28|288
1676369700000|2023-02-14 10:15:00|616.45|607.65|615.55|606.75|616.61|607.81|615.1|606.3|235
1676370000000|2023-02-14 10:20:00|615.7|606.9|616.4|607.6|616.45|607.65|615.35|606.55|198
1676370300000|2023-02-14 10:25:00|616.5|607.7|616.85|608.05|617.01|608.21|616.25|607.45|125
1676370600000|2023-02-14 10:30:00|616.94|608.14|616.4|607.6|616.95|608.15|615.55|606.75|107
1676370900000|2023-02-14 10:35:00|616.45|607.65|617.25|608.45|617.5|608.7|616.45|607.65|270
1676371200000|2023-02-14 10:40:00|617.19|608.39|616.21|607.41|617.31|608.51|616.15|607.35|240
1676371500000|2023-02-14 10:45:00|616.2|607.4|616.24|607.44|617.05|608.25|615.8|607|282
1676371800000|2023-02-14 10:50:00|616.25|607.45|615.6|606.8|616.76|607.96|615.15|606.35|331
1676372100000|2023-02-14 10:55:00|615.55|606.75|615.52|606.72|615.87|607.07|615.25|606.45|216
1676372400000|2023-02-14 11:00:00|615.55|606.75|615.71|606.91|616.19|607.39|615.5|606.7|170
1676372700000|2023-02-14 11:05:00|615.7|606.9|615.4|606.6|615.95|607.15|614.81|606.01|276
1676373000000|2023-02-14 11:10:00|615.36|606.56|614.02|605.22|615.36|606.56|613.95|605.15|152
1676373300000|2023-02-14 11:15:00|613.97|605.17|615.03|606.23|615.16|606.36|613.75|604.95|197
1676373600000|2023-02-14 11:20:00|614.9|606.1|613.85|605.05|615.32|606.52|613.6|604.8|205
1676373900000|2023-02-14 11:25:00|613.77|604.97|615.05|606.25|615.16|606.36|613.7|604.9|266
1676374200000|2023-02-14 11:30:00|614.84|606.04|614.32|605.52|615.24|606.44|614.12|605.32|294
1676374500000|2023-02-14 11:35:00|614.42|605.62|614.29|605.49|614.7|605.9|613.8|605|278
1676374800000|2023-02-14 11:40:00|614.3|605.5|613.5|604.7|614.41|605.61|613.12|604.32|299
1676375100000|2023-02-14 11:45:00|613.55|604.75|613.34|604.54|613.79|604.99|613.05|604.25|199
1676375400000|2023-02-14 11:50:00|613.31|604.51|613.25|604.45|613.45|604.65|613.04|604.24|131
1676375700000|2023-02-14 11:55:00|613.18|604.38|614.05|605.25|614.11|605.31|613.1|604.3|187
1676376000000|2023-02-14 12:00:00|614|605.2|613.84|605.04|614.32|605.52|613.84|605.04|134
1676376300000|2023-02-14 12:05:00|613.85|605.05|614.93|606.13|615.05|606.25|613.84|605.04|180
1676376600000|2023-02-14 12:10:00|614.94|606.14|613.74|604.94|615.09|606.29|613.64|604.84|335
1676376900000|2023-02-14 12:15:00|613.75|604.95|616.09|607.29|616.38|607.58|613.67|604.87|342
1676377200000|2023-02-14 12:20:00|616.25|607.45|614.96|606.16|616.35|607.55|614.95|606.15|336
1676377500000|2023-02-14 12:25:00|614.95|606.15|614.75|605.95|615.84|607.04|614.43|605.63|231
1676377800000|2023-02-14 12:30:00|614.82|606.02|615.22|606.42|615.89|607.09|614.65|605.85|219
1676378100000|2023-02-14 12:35:00|615.11|606.31|614.37|605.57|615.45|606.65|613.95|605.15|418
1676378400000|2023-02-14 12:40:00|614.36|605.56|614.17|605.37|614.61|605.81|613.94|605.14|310
1676378700000|2023-02-14 12:45:00|614.15|605.35|615.64|606.84|615.79|606.99|614.15|605.35|307
1676379000000|2023-02-14 12:50:00|615.62|606.82|616.28|607.48|617.2|608.4|615.55|606.75|372
1676379300000|2023-02-14 12:55:00|616.25|607.45|615.4|606.6|616.73|607.93|615.4|606.6|392
1676379600000|2023-02-14 13:00:00|615.47|606.67|616.07|607.27|616.21|607.41|615.05|606.25|384
1676379900000|2023-02-14 13:05:00|616.05|607.25|616.22|607.42|616.95|608.15|615.9|607.1|455
1676380200000|2023-02-14 13:10:00|616.25|607.45|615.71|606.91|616.57|607.77|615.55|606.75|355
1676380500000|2023-02-14 13:15:00|615.7|606.9|615.3|606.5|616.1|607.3|614.55|605.75|429
1676380800000|2023-02-14 13:20:00|615.15|606.35|615.75|606.95|616.79|607.99|613.85|605.05|485
1676381100000|2023-02-14 13:25:00|615.8|607|616.6|607.8|618.8|610|614.85|606.05|656
1676381400000|2023-02-14 13:30:00|616.65|607.85|614.97|606.17|617.67|608.87|606.25|597.45|797
1676381700000|2023-02-14 13:35:00|615|606.2|610.79|601.99|616.96|608.16|609.54|600.74|739
1676382000000|2023-02-14 13:40:00|610.9|602.1|612.55|603.75|613.4|604.6|609.3|600.5|705
1676382300000|2023-02-14 13:45:00|612.6|603.8|616.4|607.6|616.91|608.11|610.85|602.05|688
1676382600000|2023-02-14 13:50:00|616.5|607.7|616.29|607.49|619.15|610.35|615.95|607.15|695
1676382900000|2023-02-14 13:55:00|616.36|607.56|616.2|607.4|618.45|609.65|615.65|606.85|844
1676383200000|2023-02-14 14:00:00|616.25|607.45|613.2|604.4|617.77|608.97|612.98|604.18|832
1676383500000|2023-02-14 14:05:00|613.15|604.35|611.15|602.35|613.75|604.95|610.15|601.35|762
1676383800000|2023-02-14 14:10:00|611.13|602.33|611.2|602.4|612.85|604.05|609.98|601.18|784
1676384100000|2023-02-14 14:15:00|611.25|602.45|612.75|603.95|612.92|604.12|610.85|602.05|609
1676384400000|2023-02-14 14:20:00|612.85|604.05|611.92|603.12|613.6|604.8|611.55|602.75|532
1676384700000|2023-02-14 14:25:00|611.93|603.13|608.45|599.65|612.97|604.17|608.45|599.65|637
1676385000000|2023-02-14 14:30:00|608.6|599.8|611.35|602.55|611.45|602.65|605.86|597.06|891
1676385300000|2023-02-14 14:35:00|611.25|602.45|613.5|604.7|613.57|604.77|611.09|602.29|877
1676385600000|2023-02-14 14:40:00|613.48|604.68|613.85|605.05|614.85|606.05|612.15|603.35|864
1676385900000|2023-02-14 14:45:00|613.9|605.1|618.77|609.97|618.77|609.97|613.9|605.1|762
1676386200000|2023-02-14 14:50:00|618.72|609.92|622.65|613.85|623.55|614.75|618.72|609.92|1032
1676386500000|2023-02-14 14:55:00|622.7|613.9|625.9|617.1|627.36|618.56|622.7|613.9|966
1676386800000|2023-02-14 15:00:00|626.13|617.33|626.35|617.55|628.35|619.55|625.39|616.59|939
1676387100000|2023-02-14 15:05:00|626.4|617.6|628.49|619.69|628.9|620.1|626.4|617.6|804
1676387400000|2023-02-14 15:10:00|628.58|619.78|630.03|621.23|630.7|621.9|627.9|619.1|890
1676387700000|2023-02-14 15:15:00|630.05|621.25|628.21|619.41|630.7|621.9|628.03|619.23|781
1676388000000|2023-02-14 15:20:00|628.29|619.49|627.11|618.31|629|620.2|627.11|618.31|766
1676388300000|2023-02-14 15:25:00|627.15|618.35|622.64|613.84|628.37|619.57|622.5|613.7|825
1676388600000|2023-02-14 15:30:00|622.7|613.9|621.9|613.1|624.85|616.05|621.85|613.05|864
1676388900000|2023-02-14 15:35:00|621.95|613.15|619.2|610.4|622.53|613.73|619.2|610.4|854
1676389200000|2023-02-14 15:40:00|619.17|610.37|621.73|612.93|621.75|612.95|617.65|608.85|913
1676389500000|2023-02-14 15:45:00|621.7|612.9|624.6|615.8|625|616.2|619.33|610.53|700
1676389800000|2023-02-14 15:50:00|624.55|615.75|621.52|612.72|625|616.2|620.65|611.85|757
1676390100000|2023-02-14 15:55:00|621.5|612.7|624.65|615.85|624.8|616|620.9|612.1|695
1676390400000|2023-02-14 16:00:00|624.6|615.8|624.27|615.47|626.58|617.78|622.3|613.5|841
1676390700000|2023-02-14 16:05:00|624.3|615.5|621.49|612.69|624.73|615.93|621.35|612.55|854
1676391000000|2023-02-14 16:10:00|621.53|612.73|622.11|613.31|624.2|615.4|621.53|612.73|791
1676391300000|2023-02-14 16:15:00|622.05|613.25|623.25|614.45|624|615.2|621.8|613|739
1676391600000|2023-02-14 16:20:00|623.3|614.5|623.55|614.75|624.05|615.25|622.75|613.95|621
1676391900000|2023-02-14 16:25:00|623.58|614.78|620.15|611.35|623.98|615.18|620.05|611.25|733
1676392200000|2023-02-14 16:30:00|620.1|611.3|619.95|611.15|620.11|611.31|618.95|610.15|686
1676392500000|2023-02-14 16:35:00|619.9|611.1|620.64|611.84|621.65|612.85|619.8|611|523
1676392800000|2023-02-14 16:40:00|620.7|611.9|620.15|611.35|621.61|612.81|620.05|611.25|552
1676393100000|2023-02-14 16:45:00|620.05|611.25|620.55|611.75|620.8|612|619.55|610.75|128
1676393400000|2023-02-14 16:50:00|620.45|611.65|620.55|611.75|620.77|611.97|619.25|610.45|629
1676393700000|2023-02-14 16:55:00|620.62|611.82|622.2|613.4|622.23|613.43|620.06|611.26|730
1676394000000|2023-02-14 17:00:00|622.1|613.3|622.65|613.85|623.48|614.68|621.9|613.1|713
1676394300000|2023-02-14 17:05:00|622.73|613.93|622.75|613.95|623.34|614.54|622.25|613.45|294
1676394600000|2023-02-14 17:10:00|622.7|613.9|623.05|614.25|623.85|615.05|622.52|613.72|414
1676394900000|2023-02-14 17:15:00|623.06|614.26|622.86|614.06|623.25|614.45|621.85|613.05|520
1676395200000|2023-02-14 17:20:00|622.81|614.01|622.75|613.95|623.41|614.61|622.15|613.35|358
1676395500000|2023-02-14 17:25:00|622.7|613.9|623.05|614.25|623.65|614.85|622.7|613.9|344
1676395800000|2023-02-14 17:30:00|623.15|614.35|624.33|615.53|624.33|615.53|622.69|613.89|454
1676396100000|2023-02-14 17:35:00|624.35|615.55|623.55|614.75|624.35|615.55|623.2|614.4|414
1676396400000|2023-02-14 17:40:00|623.45|614.65|624.05|615.25|624.5|615.7|623.4|614.6|482
1676396700000|2023-02-14 17:45:00|624|615.2|624.35|615.55|624.6|615.8|623.3|614.5|581
1676397000000|2023-02-14 17:50:00|624.3|615.5|623.45|614.65|624.4|615.6|623.05|614.25|515
1676397300000|2023-02-14 17:55:00|623.46|614.66|624.2|615.4|624.55|615.75|623|614.2|497
1676397600000|2023-02-14 18:00:00|624.25|615.45|625.25|616.45|626.5|617.7|624.2|615.4|691
1676397900000|2023-02-14 18:05:00|625.3|616.5|625.3|616.5|626.58|617.78|624.75|615.95|620
1676398200000|2023-02-14 18:10:00|625.38|616.58|626.1|617.3|626.45|617.65|624.86|616.06|662
1676398500000|2023-02-14 18:15:00|626.05|617.25|626.39|617.59|626.91|618.11|625.45|616.65|556
1676398800000|2023-02-14 18:20:00|626.32|617.52|626.18|617.38|626.82|618.02|625.5|616.7|474
1676399100000|2023-02-14 18:25:00|626.23|617.43|625.85|617.05|626.49|617.69|625.43|616.63|404
1676399400000|2023-02-14 18:30:00|625.79|616.99|626.56|617.76|627|618.2|625.55|616.75|683
1676399700000|2023-02-14 18:35:00|626.47|617.67|626.8|618|627.26|618.46|626.35|617.55|608
1676400000000|2023-02-14 18:40:00|626.85|618.05|626|617.2|627.1|618.3|625.86|617.06|572
1676400300000|2023-02-14 18:45:00|625.95|617.15|626.7|617.9|626.76|617.96|625.92|617.12|494
1676400600000|2023-02-14 18:50:00|626.71|617.91|626.99|618.19|627.25|618.45|626.11|617.31|421
1676400900000|2023-02-14 18:55:00|627.01|618.21|626.85|618.05|627.41|618.61|626.35|617.55|489
1676401200000|2023-02-14 19:00:00|626.86|618.06|627.75|618.95|627.87|619.07|626.45|617.65|613
1676401500000|2023-02-14 19:05:00|627.65|618.85|625.25|616.45|627.7|618.9|625.05|616.25|638
1676401800000|2023-02-14 19:10:00|625.35|616.55|625.95|617.15|626.16|617.36|625.2|616.4|663
1676402100000|2023-02-14 19:15:00|625.93|617.13|627.65|618.85|627.99|619.19|625.85|617.05|588
1676402400000|2023-02-14 19:20:00|627.67|618.87|627.93|619.13|628.25|619.45|627.22|618.42|564
1676402700000|2023-02-14 19:25:00|627.96|619.16|628.3|619.5|628.85|620.05|627.45|618.65|676
1676403000000|2023-02-14 19:30:00|628.32|619.52|629.06|620.26|629.35|620.55|628.15|619.35|576
1676403300000|2023-02-14 19:35:00|629.05|620.25|629.45|620.65|629.45|620.65|628.55|619.75|528
1676403600000|2023-02-14 19:40:00|629.4|620.6|629.14|620.34|630.07|621.27|628.95|620.15|531
1676403900000|2023-02-14 19:45:00|629.09|620.29|629.56|620.76|630|621.2|629.09|620.29|516
1676404200000|2023-02-14 19:50:00|629.55|620.75|628.77|619.97|630.05|621.25|628.45|619.65|506
1676404500000|2023-02-14 19:55:00|628.87|620.07|629.91|621.11|629.91|621.11|628.75|619.95|465
1676404800000|2023-02-14 20:00:00|629.85|621.05|629.64|620.84|630.5|621.7|629.5|620.7|402
1676405100000|2023-02-14 20:05:00|629.6|620.8|628.6|619.8|629.66|620.86|628.54|619.74|314
1676405400000|2023-02-14 20:10:00|628.65|619.85|628.01|619.21|628.8|620|627.7|618.9|520
1676405700000|2023-02-14 20:15:00|627.95|619.15|628.2|619.4|628.48|619.68|627.56|618.76|423
1676406000000|2023-02-14 20:20:00|628.15|619.35|628.61|619.81|628.7|619.9|628.05|619.25|280
1676406300000|2023-02-14 20:25:00|628.54|619.74|628.35|619.55|629|620.2|628.3|619.5|221
1676406600000|2023-02-14 20:30:00|628.4|619.6|627.95|619.15|628.8|620|627.8|619|157
1676406900000|2023-02-14 20:35:00|628|619.2|627.34|618.54|628|619.2|627.11|618.31|177
1676407200000|2023-02-14 20:40:00|627.35|618.55|627.38|618.58|627.84|619.04|627.11|618.31|242
1676407500000|2023-02-14 20:45:00|627.36|618.56|627.65|618.85|627.7|618.9|626.98|618.18|237
1676407800000|2023-02-14 20:50:00|627.35|618.55|627.18|618.38|627.6|618.8|626.65|617.85|401
1676408100000|2023-02-14 20:55:00|627.15|618.35|627.43|618.63|627.75|618.95|627.04|618.24|289
1676408400000|2023-02-14 21:00:00|627.49|618.69|625.64|616.84|627.65|618.85|625.6|616.8|284
1676408700000|2023-02-14 21:05:00|625.65|616.85|625.05|616.25|626.2|617.4|624.75|615.95|190
1676409000000|2023-02-14 21:10:00|625.1|616.3|626.75|617.95|626.85|618.05|625.1|616.3|11
1676409300000|2023-02-14 21:15:00|626.65|617.85|626.05|617.25|626.75|617.95|625.85|617.05|68
1676409600000|2023-02-14 21:20:00|626.14|617.34|627.45|618.65|627.49|618.69|626.1|617.3|207
1676409900000|2023-02-14 21:25:00|627.55|618.75|627.45|618.65|628.45|619.65|626.86|618.06|370
1676410200000|2023-02-14 21:30:00|627.44|618.64|626.62|617.82|627.44|618.64|626.59|617.79|342
1676410500000|2023-02-14 21:35:00|626.67|617.87|626|617.2|626.67|617.87|625.89|617.09|308
1676410800000|2023-02-14 21:40:00|626.05|617.25|626.45|617.65|626.55|617.75|625.93|617.13|270
1676411100000|2023-02-14 21:45:00|626.4|617.6|625.95|617.15|626.46|617.66|625.85|617.05|252
1676411400000|2023-02-14 21:50:00|626.1|617.3|626.85|618.05|626.85|618.05|626.05|617.25|221
1676411700000|2023-02-14 21:55:00|626.75|617.95|626.07|617.27|627|618.2|625.84|617.04|235
1676412000000|2023-02-14 22:00:00|626.05|617.25|626.46|617.66|626.98|618.18|626.05|617.25|139
1676412300000|2023-02-14 22:05:00|626.45|617.65|626.85|618.05|626.96|618.16|626.39|617.59|119
1676412600000|2023-02-14 22:10:00|626.88|618.08|627.14|618.34|627.15|618.35|626.75|617.95|89
1676412900000|2023-02-14 22:15:00|627.16|618.36|627.49|618.69|627.66|618.86|627.13|618.33|159
1676413200000|2023-02-14 22:20:00|627.51|618.71|627.04|618.24|627.52|618.72|626.69|617.89|188
1676413500000|2023-02-14 22:25:00|627.05|618.25|626.51|617.71|627.11|618.31|626.5|617.7|152
1676413800000|2023-02-14 22:30:00|626.56|617.76|626.64|617.84|627|618.2|626.55|617.75|162
1676414100000|2023-02-14 22:35:00|626.63|617.83|626.37|617.57|626.67|617.87|626.32|617.52|86
1676414400000|2023-02-14 22:40:00|626.36|617.56|625.98|617.18|626.5|617.7|625.97|617.17|147
1676414700000|2023-02-14 22:45:00|626.01|617.21|625.59|616.79|626.02|617.22|625.42|616.62|141
1676415000000|2023-02-14 22:50:00|625.58|616.78|625.71|616.91|625.74|616.94|625.22|616.42|128
1676415300000|2023-02-14 22:55:00|625.72|616.92|626.45|617.65|626.61|617.81|625.71|616.91|74
1676415600000|2023-02-14 23:00:00|626.55|617.75|626.55|617.75|626.9|618.1|625.9|617.1|171
1676415900000|2023-02-14 23:05:00|626.61|617.81|627.73|618.93|628.1|619.3|626.6|617.8|326
1676416200000|2023-02-14 23:10:00|627.81|619.01|627.9|619.1|628.5|619.7|627.4|618.6|318
1676416500000|2023-02-14 23:15:00|627.95|619.15|627.9|619.1|628.1|619.3|627.3|618.5|300
1676416800000|2023-02-14 23:20:00|627.87|619.07|627.1|618.3|628.5|619.7|627.1|618.3|306
1676417100000|2023-02-14 23:25:00|627.15|618.35|627.1|618.3|627.48|618.68|626.9|618.1|300
1676417400000|2023-02-14 23:30:00|627.12|618.32|627.8|619|628.2|619.4|627.12|618.32|287
1676417700000|2023-02-14 23:35:00|627.87|619.07|627.45|618.65|628|619.2|627.32|618.52|239
1676418000000|2023-02-14 23:40:00|627.55|618.75|627.33|618.53|627.6|618.8|627.22|618.42|133
1676418300000|2023-02-14 23:45:00|627.35|618.55|627.16|618.36|627.75|618.95|626.95|618.15|184
1676418600000|2023-02-14 23:50:00|627.21|618.41|627.11|618.31|627.56|618.76|626.9|618.1|193
1676418900000|2023-02-14 23:55:00|627.1|618.3|627.25|618.45|627.25|618.45|626.7|617.9|104
1676419200000|2023-02-15 00:00:00|627.2|618.4|627.43|618.63|628.25|619.45|626.6|617.8|249
1676419500000|2023-02-15 00:05:00|627.4|618.6|626|617.2|627.88|619.08|625.8|617|380
1676419800000|2023-02-15 00:10:00|625.97|617.17|625.4|616.6|626.3|617.5|625.4|616.6|287
1676420100000|2023-02-15 00:15:00|625.3|616.5|625|616.2|625.56|616.76|624.63|615.83|387
1676420400000|2023-02-15 00:20:00|624.95|616.15|624.35|615.55|624.98|616.18|624.2|615.4|316
1676420700000|2023-02-15 00:25:00|624.3|615.5|624.9|616.1|625.05|616.25|624|615.2|310
1676421000000|2023-02-15 00:30:00|624.95|616.15|622.8|614|625.7|616.9|622.65|613.85|327
1676421300000|2023-02-15 00:35:00|622.75|613.95|622.8|614|623.5|614.7|622.45|613.65|394
1676421600000|2023-02-15 00:40:00|622.75|613.95|623.05|614.25|623.41|614.61|622.7|613.9|337
1676421900000|2023-02-15 00:45:00|623.1|614.3|623.02|614.22|623.82|615.02|622.9|614.1|313
1676422200000|2023-02-15 00:50:00|623.05|614.25|623.4|614.6|623.83|615.03|623|614.2|326
1676422500000|2023-02-15 00:55:00|623.39|614.59|623.53|614.73|623.53|614.73|622.95|614.15|269
1676422800000|2023-02-15 01:00:00|623.52|614.72|623.95|615.15|624.02|615.22|622.95|614.15|300
1676423100000|2023-02-15 01:05:00|624.07|615.27|624.6|615.8|624.74|615.94|624.07|615.27|365
1676423400000|2023-02-15 01:10:00|624.61|615.81|623.25|614.45|624.79|615.99|623.05|614.25|352
1676423700000|2023-02-15 01:15:00|623.3|614.5|622.62|613.82|623.7|614.9|622.3|613.5|339
1676424000000|2023-02-15 01:20:00|622.61|613.81|623.02|614.22|623.29|614.49|622.61|613.81|486
1676424300000|2023-02-15 01:25:00|623.01|614.21|622.76|613.96|623.16|614.36|622.72|613.92|329
1676424600000|2023-02-15 01:30:00|622.72|613.92|622.7|613.9|623.2|614.4|622.52|613.72|365
1676424900000|2023-02-15 01:35:00|622.68|613.88|622.65|613.85|622.93|614.13|622.55|613.75|76
1676425200000|2023-02-15 01:40:00|622.75|613.95|623.05|614.25|623.15|614.35|622.55|613.75|29
1676425500000|2023-02-15 01:45:00|623.15|614.35|622.65|613.85|623.15|614.35|622.55|613.75|20
1676425800000|2023-02-15 01:50:00|622.55|613.75|622.55|613.75|622.95|614.15|622.1|613.3|35
1676426100000|2023-02-15 01:55:00|622.5|613.7|622.25|613.45|622.5|613.7|622.05|613.25|29
1676426400000|2023-02-15 02:00:00|622.35|613.55|622.15|613.35|622.85|614.05|622.15|613.35|34
1676426700000|2023-02-15 02:05:00|622.25|613.45|622.15|613.35|622.25|613.45|622.05|613.25|7
1676427000000|2023-02-15 02:10:00|622.35|613.55|623.05|614.25|623.55|614.75|622.35|613.55|43
1676427300000|2023-02-15 02:15:00|623.1|614.3|622.95|614.15|623.25|614.45|622.85|614.05|22
1676427600000|2023-02-15 02:20:00|622.9|614.1|622.45|613.65|622.95|614.15|622.45|613.65|21
1676427900000|2023-02-15 02:25:00|622.55|613.75|622.7|613.9|622.7|613.9|622.35|613.55|7
1676428200000|2023-02-15 02:30:00|622.75|613.95|622.95|614.15|622.95|614.15|622.4|613.6|18
1676428500000|2023-02-15 02:35:00|622.9|614.1|622.75|613.95|622.95|614.15|622.75|613.95|7
1676428800000|2023-02-15 02:40:00|622.8|614|622.15|613.35|622.85|614.05|622.15|613.35|11
1676429100000|2023-02-15 02:45:00|622.05|613.25|621.55|612.75|622.15|613.35|621.55|612.75|29
1676429400000|2023-02-15 02:50:00|621.6|612.8|621.35|612.55|621.85|613.05|621.25|612.45|19
1676429700000|2023-02-15 02:55:00|621.4|612.6|621.15|612.35|621.65|612.85|620.45|611.65|67
1676430000000|2023-02-15 03:00:00|621.2|612.4|621.75|612.95|621.75|612.95|620.75|611.95|23
1676430300000|2023-02-15 03:05:00|621.7|612.9|620.55|611.75|621.85|613.05|620.5|611.7|24
1676430600000|2023-02-15 03:10:00|620.45|611.65|621.5|612.7|621.5|612.7|620.4|611.6|24
1676430900000|2023-02-15 03:15:00|621.55|612.75|625.3|616.5|625.95|617.15|621.4|612.6|173
1676431200000|2023-02-15 03:20:00|625.45|616.65|623.6|614.8|625.65|616.85|623.15|614.35|168
1676431500000|2023-02-15 03:25:00|623.65|614.85|623.75|614.95|623.95|615.15|623.15|614.35|27
1676431800000|2023-02-15 03:30:00|623.95|615.15|623.05|614.25|624.3|615.5|622.85|614.05|44
1676432100000|2023-02-15 03:35:00|623|614.2|623.09|614.29|623.15|614.35|622.85|614.05|33
1676432400000|2023-02-15 03:40:00|623.04|614.24|623.18|614.38|623.33|614.53|622.75|613.95|173
1676432700000|2023-02-15 03:45:00|623.2|614.4|622.78|613.98|623.2|614.4|622.73|613.93|221
1676433000000|2023-02-15 03:50:00|622.75|613.95|622.13|613.33|623.35|614.55|622.08|613.28|193
1676433300000|2023-02-15 03:55:00|622.14|613.34|622.73|613.93|622.84|614.04|621.95|613.15|313
1676433600000|2023-02-15 04:00:00|622.71|613.91|623.18|614.38|623.47|614.67|622.55|613.75|271
1676433900000|2023-02-15 04:05:00|623.19|614.39|622.44|613.64|623.22|614.42|622.44|613.64|168
1676434200000|2023-02-15 04:10:00|622.4|613.6|622.45|613.65|622.5|613.7|621.94|613.14|268
1676434500000|2023-02-15 04:15:00|622.44|613.64|622.97|614.17|623.08|614.28|622.27|613.47|314
1676434800000|2023-02-15 04:20:00|622.95|614.15|623.87|615.07|623.9|615.1|622.85|614.05|295
1676435100000|2023-02-15 04:25:00|623.88|615.08|623.44|614.64|624|615.2|623.34|614.54|292
1676435400000|2023-02-15 04:30:00|623.45|614.65|623.35|614.55|623.61|614.81|623.21|614.41|213
1676435700000|2023-02-15 04:35:00|623.38|614.58|623.74|614.94|624.15|615.35|623.1|614.3|206
1676436000000|2023-02-15 04:40:00|623.75|614.95|623.43|614.63|624.15|615.35|623.18|614.38|268
1676436300000|2023-02-15 04:45:00|623.41|614.61|623.66|614.86|623.99|615.19|623.25|614.45|304
1676436600000|2023-02-15 04:50:00|623.77|614.97|623.52|614.72|624.2|615.4|623.41|614.61|295
1676436900000|2023-02-15 04:55:00|623.5|614.7|622.24|613.44|623.55|614.75|622.02|613.22|356
1676437200000|2023-02-15 05:00:00|622.23|613.43|623.4|614.6|623.45|614.65|622.23|613.43|272
1676437500000|2023-02-15 05:05:00|623.36|614.56|624.05|615.25|624.68|615.88|623.25|614.45|303
1676437800000|2023-02-15 05:10:00|624.12|615.32|622.93|614.13|624.21|615.41|622.8|614|232
1676438100000|2023-02-15 05:15:00|622.96|614.16|622.8|614|623.3|614.5|622.8|614|145
1676438400000|2023-02-15 05:20:00|622.85|614.05|623.42|614.62|623.45|614.65|622.8|614|224
1676438700000|2023-02-15 05:25:00|623.4|614.6|623.53|614.73|623.75|614.95|623.4|614.6|141
1676439000000|2023-02-15 05:30:00|623.56|614.76|624.05|615.25|624.15|615.35|623.53|614.73|123
1676439300000|2023-02-15 05:35:00|624.15|615.35|625.3|616.5|625.32|616.52|624.05|615.25|310
1676439600000|2023-02-15 05:40:00|625.32|616.52|625.28|616.48|625.32|616.52|624.25|615.45|394
1676439900000|2023-02-15 05:45:00|625.26|616.46|623.66|614.86|625.31|616.51|623.47|614.67|272
1676440200000|2023-02-15 05:50:00|623.68|614.88|623.41|614.61|623.77|614.97|623.23|614.43|228
1676440500000|2023-02-15 05:55:00|623.38|614.58|624.16|615.36|624.45|615.65|623.29|614.49|273
1676440800000|2023-02-15 06:00:00|624.15|615.35|623.69|614.89|624.3|615.5|623.67|614.87|228
1676441100000|2023-02-15 06:05:00|623.7|614.9|625.05|616.25|625.06|616.26|623.69|614.89|194
1676441400000|2023-02-15 06:10:00|625.06|616.26|625.44|616.64|625.68|616.88|624.85|616.05|266
1676441700000|2023-02-15 06:15:00|625.4|616.6|624.5|615.7|625.44|616.64|624.5|615.7|233
1676442000000|2023-02-15 06:20:00|624.45|615.65|624.43|615.63|624.61|615.81|624.15|615.35|49
1676442300000|2023-02-15 06:25:00|624.42|615.62|624.19|615.39|624.65|615.85|624.14|615.34|202
1676442600000|2023-02-15 06:30:00|624.18|615.38|623.31|614.51|624.21|615.41|623.24|614.44|265
1676442900000|2023-02-15 06:35:00|623.24|614.44|623.44|614.64|623.49|614.69|622.83|614.03|247
1676443200000|2023-02-15 06:40:00|623.43|614.63|624.07|615.27|624.08|615.28|623.33|614.53|243
1676443500000|2023-02-15 06:45:00|624.02|615.22|623.98|615.18|624.12|615.32|623.55|614.75|263
1676443800000|2023-02-15 06:50:00|624.02|615.22|623.37|614.57|624.05|615.25|623.35|614.55|308
1676444100000|2023-02-15 06:55:00|623.36|614.56|623.65|614.85|623.65|614.85|622.79|613.99|282
1676444400000|2023-02-15 07:00:00|623.63|614.83|624.7|615.9|624.7|615.9|623.54|614.74|315
1676444700000|2023-02-15 07:05:00|624.67|615.87|625.03|616.23|625.11|616.31|624.45|615.65|202
1676445000000|2023-02-15 07:10:00|624.98|616.18|624.96|616.16|625.16|616.36|624.68|615.88|239
1676445300000|2023-02-15 07:15:00|624.98|616.18|624.75|615.95|625.03|616.23|624.45|615.65|85
1676445600000|2023-02-15 07:20:00|624.8|616|624.85|616.05|625.36|616.56|624.8|616|148
1676445900000|2023-02-15 07:25:00|624.84|616.04|624.83|616.03|625.35|616.55|624.74|615.94|215
1676446200000|2023-02-15 07:30:00|624.89|616.09|623.67|614.87|625.21|616.41|623.55|614.75|322
1676446500000|2023-02-15 07:35:00|623.65|614.85|623.75|614.95|624.15|615.35|623.35|614.55|39
1676446800000|2023-02-15 07:40:00|623.85|615.05|624.32|615.52|624.58|615.78|623.85|615.05|171
1676447100000|2023-02-15 07:45:00|624.3|615.5|624.1|615.3|624.3|615.5|623.81|615.01|200
1676447400000|2023-02-15 07:50:00|624|615.2|623.56|614.76|624.35|615.55|623.55|614.75|243
1676447700000|2023-02-15 07:55:00|623.57|614.77|623.35|614.55|623.7|614.9|622.75|613.95|188
1676448000000|2023-02-15 08:00:00|623.33|614.53|622|613.2|623.7|614.9|621.92|613.12|280
1676448300000|2023-02-15 08:05:00|622.03|613.23|622|613.2|622.25|613.45|621.55|612.75|220
1676448600000|2023-02-15 08:10:00|622.1|613.3|622.92|614.12|623.1|614.3|621.93|613.13|218
1676448900000|2023-02-15 08:15:00|622.89|614.09|623.75|614.95|623.75|614.95|622.59|613.79|269
1676449200000|2023-02-15 08:20:00|623.73|614.93|623.05|614.25|624.07|615.27|623|614.2|139
1676449500000|2023-02-15 08:25:00|623.01|614.21|623.35|614.55|623.35|614.55|622.75|613.95|225
1676449800000|2023-02-15 08:30:00|623.44|614.64|624.19|615.39|624.37|615.57|623.44|614.64|180
1676450100000|2023-02-15 08:35:00|624.25|615.45|622.38|613.58|624.35|615.55|622.23|613.43|341
1676450400000|2023-02-15 08:40:00|622.39|613.59|622.59|613.79|622.75|613.95|621.9|613.1|414
1676450700000|2023-02-15 08:45:00|622.6|613.8|622.5|613.7|622.64|613.84|621.95|613.15|229
1676451000000|2023-02-15 08:50:00|622.52|613.72|622.8|614|622.95|614.15|622.39|613.59|228
1676451300000|2023-02-15 08:55:00|622.85|614.05|622.08|613.28|622.88|614.08|621.95|613.15|255
1676451600000|2023-02-15 09:00:00|622.03|613.23|622.81|614.01|622.86|614.06|621.35|612.55|342
1676451900000|2023-02-15 09:05:00|622.86|614.06|623.25|614.45|623.27|614.47|622.4|613.6|346
1676452200000|2023-02-15 09:10:00|623.16|614.36|622.92|614.12|623.69|614.89|622.75|613.95|404
1676452500000|2023-02-15 09:15:00|622.88|614.08|622.67|613.87|623.21|614.41|622.43|613.63|258
1676452800000|2023-02-15 09:20:00|622.7|613.9|623.25|614.45|623.33|614.53|622.64|613.84|210
1676453100000|2023-02-15 09:25:00|623.3|614.5|623.83|615.03|623.83|615.03|623.22|614.42|129
1676453400000|2023-02-15 09:30:00|623.8|615|623.9|615.1|624.1|615.3|623.7|614.9|29
1676453700000|2023-02-15 09:35:00|623.93|615.13|624.25|615.45|624.49|615.69|623.75|614.95|285
1676454000000|2023-02-15 09:40:00|624.26|615.46|624.15|615.35|624.28|615.48|623.8|615|76
1676454300000|2023-02-15 09:45:00|624.18|615.38|624.23|615.43|624.55|615.75|624.12|615.32|332
1676454600000|2023-02-15 09:50:00|624.2|615.4|623.94|615.14|624.2|615.4|623.6|614.8|183
1676454900000|2023-02-15 09:55:00|623.96|615.16|624.93|616.13|625.21|616.41|623.9|615.1|224
1676455200000|2023-02-15 10:00:00|624.92|616.12|624.7|615.9|625.55|616.75|624.55|615.75|381
1676455500000|2023-02-15 10:05:00|624.65|615.85|624.1|615.3|624.85|616.05|623.95|615.15|343
1676455800000|2023-02-15 10:10:00|623.95|615.15|624.46|615.66|624.6|615.8|623.41|614.61|324
1676456100000|2023-02-15 10:15:00|624.47|615.67|624.62|615.82|624.75|615.95|623.95|615.15|236
1676456400000|2023-02-15 10:20:00|624.64|615.84|625.55|616.75|625.57|616.77|624.62|615.82|214
1676456700000|2023-02-15 10:25:00|625.53|616.73|625.35|616.55|625.8|617|625.08|616.28|220
1676457000000|2023-02-15 10:30:00|625.45|616.65|626.05|617.25|626.05|617.25|625.33|616.53|291
1676457300000|2023-02-15 10:35:00|626.11|617.31|625.95|617.15|626.3|617.5|625.53|616.73|410
1676457600000|2023-02-15 10:40:00|626|617.2|625.99|617.19|626.1|617.3|625.5|616.7|362
1676457900000|2023-02-15 10:45:00|625.97|617.17|625.85|617.05|626.28|617.48|625.34|616.54|394
1676458200000|2023-02-15 10:50:00|625.95|617.15|625.73|616.93|626.55|617.75|625.64|616.84|372
1676458500000|2023-02-15 10:55:00|625.8|617|625.55|616.75|626.3|617.5|625.37|616.57|380
1676458800000|2023-02-15 11:00:00|625.45|616.65|626.51|617.71|627.45|618.65|625.24|616.44|469
1676459100000|2023-02-15 11:05:00|626.49|617.69|624.95|616.15|626.54|617.74|624.63|615.83|429
1676459400000|2023-02-15 11:10:00|624.93|616.13|624.91|616.11|625.25|616.45|624.16|615.36|308
1676459700000|2023-02-15 11:15:00|624.95|616.15|625.4|616.6|625.55|616.75|624.9|616.1|186
1676460000000|2023-02-15 11:20:00|625.45|616.65|626.3|617.5|626.3|617.5|625.45|616.65|252
1676460300000|2023-02-15 11:25:00|626.25|617.45|626.16|617.36|626.29|617.49|625.81|617.01|353
1676460600000|2023-02-15 11:30:00|626.14|617.34|627.58|618.78|628.37|619.57|626.02|617.22|686
1676460900000|2023-02-15 11:35:00|627.59|618.79|629.55|620.75|629.82|621.02|627.15|618.35|633
1676461200000|2023-02-15 11:40:00|629.5|620.7|630.11|621.31|630.43|621.63|628.69|619.89|900
1676461500000|2023-02-15 11:45:00|630.1|621.3|629.64|620.84|630.95|622.15|629.24|620.44|827
1676461800000|2023-02-15 11:50:00|629.59|620.79|630.8|622|630.85|622.05|629.59|620.79|632
1676462100000|2023-02-15 11:55:00|630.78|621.98|631.32|622.52|631.45|622.65|630.75|621.95|751
1676462400000|2023-02-15 12:00:00|631.28|622.48|633.56|624.76|634.16|625.36|631.25|622.45|726
1676462700000|2023-02-15 12:05:00|633.71|624.91|634.99|626.19|635.7|626.9|633.27|624.47|721
1676463000000|2023-02-15 12:10:00|634.94|626.14|636.07|627.27|637.63|628.83|634.75|625.95|837
1676463300000|2023-02-15 12:15:00|636.1|627.3|635.16|626.36|636.5|627.7|634.85|626.05|669
1676463600000|2023-02-15 12:20:00|635.05|626.25|636.58|627.78|638.35|629.55|634.95|626.15|722
1676463900000|2023-02-15 12:25:00|636.5|627.7|636.6|627.8|637.85|629.05|636.34|627.54|725
1676464200000|2023-02-15 12:30:00|636.65|627.85|636.85|628.05|638.5|629.7|636.6|627.8|608
1676464500000|2023-02-15 12:35:00|636.9|628.1|637.36|628.56|638.5|629.7|636.85|628.05|668
1676464800000|2023-02-15 12:40:00|637.31|628.51|638.48|629.68|638.6|629.8|637.04|628.24|577
1676465100000|2023-02-15 12:45:00|638.4|629.6|637.33|628.53|639.25|630.45|637.32|628.52|626
1676465400000|2023-02-15 12:50:00|637.32|628.52|636.3|627.5|638|629.2|636.15|627.35|632
1676465700000|2023-02-15 12:55:00|636.22|627.42|637.05|628.25|637.51|628.71|636.15|627.35|541
1676466000000|2023-02-15 13:00:00|637.2|628.4|636.64|627.84|637.6|628.8|636.54|627.74|461
1676466300000|2023-02-15 13:05:00|636.65|627.85|636.95|628.15|637.25|628.45|636.54|627.74|450
1676466600000|2023-02-15 13:10:00|637.1|628.3|635.04|626.24|637.2|628.4|635.03|626.23|339
1676466900000|2023-02-15 13:15:00|635.1|626.3|636.1|627.3|636.21|627.41|635.04|626.24|482
1676467200000|2023-02-15 13:20:00|636.05|627.25|636.8|628|636.95|628.15|635.99|627.19|266
1676467500000|2023-02-15 13:25:00|636.85|628.05|639.48|630.68|639.65|630.85|636.85|628.05|347
1676467800000|2023-02-15 13:30:00|637.4|628.6|637.25|628.45|637.75|628.95|636.6|627.8|278
1676468100000|2023-02-15 13:35:00|637.2|628.4|637.15|628.35|638.6|629.8|635.95|627.15|640
1676468400000|2023-02-15 13:40:00|637.05|628.25|637.8|629|638.16|629.36|636.4|627.6|492
1676468700000|2023-02-15 13:45:00|637.83|629.03|637.96|629.16|638.45|629.65|636.9|628.1|530
1676469000000|2023-02-15 13:50:00|637.98|629.18|636.95|628.15|638.05|629.25|636.83|628.03|332
1676469300000|2023-02-15 13:55:00|636.9|628.1|636.05|627.25|636.95|628.15|635.6|626.8|346
1676469600000|2023-02-15 14:00:00|636|627.2|636.25|627.45|636.77|627.97|635.53|626.73|392
1676469900000|2023-02-15 14:05:00|636.27|627.47|634.9|626.1|636.65|627.85|634.85|626.05|198
1676470200000|2023-02-15 14:10:00|635|626.2|633.6|624.8|635.8|627|633.35|624.55|183
1676470500000|2023-02-15 14:15:00|633.55|624.75|632.3|623.5|634.17|625.37|632.3|623.5|250
1676470800000|2023-02-15 14:20:00|632.35|623.55|632.75|623.95|633.35|624.55|631.3|622.5|179
1676471100000|2023-02-15 14:25:00|632.8|624|634.03|625.23|634.1|625.3|632.76|623.96|301
1676471400000|2023-02-15 14:30:00|634.1|625.3|635.42|626.62|635.8|627|633.5|624.7|481
1676471700000|2023-02-15 14:35:00|635.38|626.58|634.38|625.58|635.8|627|634.35|625.55|509
1676472000000|2023-02-15 14:40:00|634.36|625.56|634.99|626.19|635.8|627|634.1|625.3|523
1676472300000|2023-02-15 14:45:00|634.95|626.15|636.05|627.25|636.1|627.3|634.5|625.7|435
1676472600000|2023-02-15 14:50:00|636.1|627.3|632.77|623.97|636.3|627.5|631.23|622.43|525
1676472900000|2023-02-15 14:55:00|633.05|624.25|633.1|624.3|633.35|624.55|632.1|623.3|453
1676473200000|2023-02-15 15:00:00|633.07|624.27|633.6|624.8|634.45|625.65|632.53|623.73|443
1676473500000|2023-02-15 15:05:00|633.58|624.78|633.25|624.45|633.91|625.11|632.55|623.75|158
1676473800000|2023-02-15 15:10:00|633.2|624.4|633.2|624.4|633.7|624.9|631.71|622.91|330
1676474100000|2023-02-15 15:15:00|633.25|624.45|634.75|625.95|634.85|626.05|633.15|624.35|295
1676474400000|2023-02-15 15:20:00|634.8|626|634.17|625.37|635.55|626.75|634.15|625.35|333
1676474700000|2023-02-15 15:25:00|634.15|625.35|635.15|626.35|635.5|626.7|634.1|625.3|428
1676475000000|2023-02-15 15:30:00|635.1|626.3|636.23|627.43|636.3|627.5|634.65|625.85|590
1676475300000|2023-02-15 15:35:00|636.25|627.45|635.59|626.79|636.65|627.85|635.31|626.51|435
1676475600000|2023-02-15 15:40:00|635.6|626.8|634.2|625.4|636.05|627.25|634.1|625.3|397
1676475900000|2023-02-15 15:45:00|634.15|625.35|633.9|625.1|634.48|625.68|633.45|624.65|290
1676476200000|2023-02-15 15:50:00|633.95|625.15|635.5|626.7|636.17|627.37|633.85|625.05|458
1676476500000|2023-02-15 15:55:00|635.48|626.68|634.9|626.1|636|627.2|634.74|625.94|588
1676476800000|2023-02-15 16:00:00|634.89|626.09|635.3|626.5|635.5|626.7|634.64|625.84|385
1676477100000|2023-02-15 16:05:00|635.35|626.55|635.75|626.95|636.2|627.4|634.9|626.1|293
1676477400000|2023-02-15 16:10:00|635.7|626.9|635.6|626.8|637.45|628.65|635.6|626.8|425
1676477700000|2023-02-15 16:15:00|635.55|626.75|633.82|625.02|636.1|627.3|633.82|625.02|538
1676478000000|2023-02-15 16:20:00|633.87|625.07|633.25|624.45|634.26|625.46|632.2|623.4|349
1676478300000|2023-02-15 16:25:00|633.2|624.4|634.46|625.66|634.75|625.95|632.75|623.95|276
1676478600000|2023-02-15 16:30:00|634.54|625.74|632.43|623.63|634.6|625.8|632.2|623.4|319
1676478900000|2023-02-15 16:35:00|632.41|623.61|633.08|624.28|633.22|624.42|632.25|623.45|391
1676479200000|2023-02-15 16:40:00|633.04|624.24|633.61|624.81|634.28|625.48|633.03|624.23|484
1676479500000|2023-02-15 16:45:00|633.66|624.86|633.78|624.98|633.95|625.15|632.95|624.15|382
1676479800000|2023-02-15 16:50:00|633.79|624.99|632.95|624.15|633.9|625.1|632.89|624.09|306
1676480100000|2023-02-15 16:55:00|633|624.2|632.91|624.11|633.25|624.45|632.53|623.73|147
1676480400000|2023-02-15 17:00:00|633.01|624.21|633.34|624.54|633.8|625|633.01|624.21|232
1676480700000|2023-02-15 17:05:00|633.32|624.52|633.45|624.65|633.75|624.95|632.43|623.63|263
1676481000000|2023-02-15 17:10:00|633.4|624.6|633.1|624.3|633.41|624.61|632.84|624.04|69
1676481300000|2023-02-15 17:15:00|633.13|624.33|632.67|623.87|633.13|624.33|632.49|623.69|278
1676481600000|2023-02-15 17:20:00|632.72|623.92|633.1|624.3|633.1|624.3|631.7|622.9|227
1676481900000|2023-02-15 17:25:00|633.15|624.35|633.42|624.62|633.9|625.1|633.15|624.35|353
1676482200000|2023-02-15 17:30:00|633.37|624.57|634.23|625.43|634.23|625.43|633.31|624.51|184
1676482500000|2023-02-15 17:35:00|634.2|625.4|634.6|625.8|634.75|625.95|633.45|624.65|298
1676482800000|2023-02-15 17:40:00|634.65|625.85|633.76|624.96|634.75|625.95|633.6|624.8|367
1676483100000|2023-02-15 17:45:00|633.65|624.85|633.65|624.85|634.25|625.45|633.45|624.65|259
1676483400000|2023-02-15 17:50:00|633.71|624.91|633.65|624.85|633.9|625.1|633.55|624.75|175
1676483700000|2023-02-15 17:55:00|633.77|624.97|634.29|625.49|634.45|625.65|633.65|624.85|277
1676484000000|2023-02-15 18:00:00|634.22|625.42|634.31|625.51|634.78|625.98|634.22|625.42|326
1676484300000|2023-02-15 18:05:00|634.28|625.48|634.47|625.67|634.47|625.67|633.84|625.04|386
1676484600000|2023-02-15 18:10:00|634.5|625.7|634.64|625.84|634.8|626|634.25|625.45|286
1676484900000|2023-02-15 18:15:00|634.67|625.87|635.1|626.3|635.22|626.42|634.45|625.65|293
1676485200000|2023-02-15 18:20:00|635.12|626.32|636.23|627.43|636.23|627.43|635.1|626.3|259
1676485500000|2023-02-15 18:25:00|636.28|627.48|636.4|627.6|636.63|627.83|636.05|627.25|346
1676485800000|2023-02-15 18:30:00|636.43|627.63|635.7|626.9|636.64|627.84|635.36|626.56|243
1676486100000|2023-02-15 18:35:00|635.71|626.91|636.7|627.9|636.82|628.02|635.14|626.34|272
1676486400000|2023-02-15 18:40:00|636.55|627.75|636.95|628.15|637.5|628.7|636.06|627.26|473
1676486700000|2023-02-15 18:45:00|637|628.2|636.45|627.65|638.46|629.66|635.86|627.06|388
1676487000000|2023-02-15 18:50:00|636.5|627.7|636.7|627.9|636.7|627.9|635.5|626.7|372
1676487300000|2023-02-15 18:55:00|636.75|627.95|637.4|628.6|637.73|628.93|636.69|627.89|231
1676487600000|2023-02-15 19:00:00|637.45|628.65|636.85|628.05|637.53|628.73|636.8|628|318
1676487900000|2023-02-15 19:05:00|636.88|628.08|637.45|628.65|638.3|629.5|636.8|628|362
1676488200000|2023-02-15 19:10:00|637.57|628.77|640.48|631.68|640.85|632.05|637.25|628.45|712
1676488500000|2023-02-15 19:15:00|640.4|631.6|642.48|633.68|642.48|633.68|640|631.2|734
1676488800000|2023-02-15 19:20:00|642.5|633.7|643.15|634.35|643.3|634.5|641.64|632.84|571
1676489100000|2023-02-15 19:25:00|643.25|634.45|644.3|635.5|644.45|635.65|642.95|634.15|345
1676489400000|2023-02-15 19:30:00|644.25|635.45|646.35|637.55|646.6|637.8|644.2|635.4|300
1676489700000|2023-02-15 19:35:00|646.65|637.85|646.1|637.3|646.79|637.99|645.69|636.89|425
1676490000000|2023-02-15 19:40:00|646|637.2|646.45|637.65|646.7|637.9|644.42|635.62|642
1676490300000|2023-02-15 19:45:00|646.55|637.75|645.85|637.05|646.75|637.95|645.62|636.82|516
1676490600000|2023-02-15 19:50:00|645.91|637.11|646.3|637.5|646.7|637.9|645.2|636.4|594
1676490900000|2023-02-15 19:55:00|646.28|637.48|646.68|637.88|646.8|638|645.35|636.55|475
1676491200000|2023-02-15 20:00:00|646.65|637.85|646.23|637.43|646.88|638.08|645.8|637|603
1676491500000|2023-02-15 20:05:00|646.29|637.49|648.98|640.18|649.53|640.73|646.21|637.41|725
1676491800000|2023-02-15 20:10:00|648.97|640.17|648.75|639.95|650.6|641.8|648.25|639.45|854
1676492100000|2023-02-15 20:15:00|648.8|640|653.3|644.5|653.9|645.1|648.8|640|794
1676492400000|2023-02-15 20:20:00|653.15|644.35|652.3|643.5|654.3|645.5|651.65|642.85|827
1676492700000|2023-02-15 20:25:00|652.28|643.48|654.63|645.83|654.65|645.85|651.94|643.14|608
1676493000000|2023-02-15 20:30:00|654.6|645.8|660.19|651.39|660.9|652.1|654.6|645.8|861
1676493300000|2023-02-15 20:35:00|660.05|651.25|657.5|648.7|660.52|651.72|657.42|648.62|877
1676493600000|2023-02-15 20:40:00|657.55|648.75|657.35|648.55|658.85|650.05|657.18|648.38|483
1676493900000|2023-02-15 20:45:00|657.3|648.5|658.46|649.66|659.65|650.85|657.3|648.5|201
1676494200000|2023-02-15 20:50:00|658.49|649.69|659.69|650.89|659.75|650.95|657.55|648.75|753
1676494500000|2023-02-15 20:55:00|659.7|650.9|659.43|650.63|659.72|650.92|658.56|649.76|604
1676494800000|2023-02-15 21:00:00|659.46|650.66|657.95|649.15|659.74|650.94|657.4|648.6|753
1676495100000|2023-02-15 21:05:00|657.97|649.17|659.15|650.35|659.87|651.07|657.8|649|703
1676495400000|2023-02-15 21:10:00|659.16|650.36|658.01|649.21|659.81|651.01|657.53|648.73|706
1676495700000|2023-02-15 21:15:00|657.98|649.18|659.11|650.31|659.49|650.69|657.67|648.87|678
1676496000000|2023-02-15 21:20:00|659.14|650.34|660.21|651.41|661.17|652.37|659.11|650.31|702
1676496300000|2023-02-15 21:25:00|660.26|651.46|659.02|650.22|660.57|651.77|658.8|650|579
1676496600000|2023-02-15 21:30:00|659|650.2|658.64|649.84|661.43|652.63|658.5|649.7|774
1676496900000|2023-02-15 21:35:00|658.65|649.85|655.73|646.93|659.16|650.36|655.5|646.7|699
1676497200000|2023-02-15 21:40:00|655.7|646.9|656.12|647.32|658.05|649.25|655.7|646.9|585
1676497500000|2023-02-15 21:45:00|656.13|647.33|654.75|645.95|657.15|648.35|654.72|645.92|601
1676497800000|2023-02-15 21:50:00|654.74|645.94|656.65|647.85|657|648.2|654.74|645.94|605
1676498100000|2023-02-15 21:55:00|656.64|647.84|657.8|649|657.85|649.05|656.64|647.84|525
1676498400000|2023-02-15 22:00:00|657.82|649.02|658.01|649.21|658.78|649.98|657.59|648.79|364
1676498700000|2023-02-15 22:05:00|658.02|649.22|659.15|650.35|659.44|650.64|657.79|648.99|292
1676499000000|2023-02-15 22:10:00|659.18|650.38|659.57|650.77|660.25|651.45|658.76|649.96|434
1676499300000|2023-02-15 22:15:00|659.56|650.76|660.56|651.76|660.92|652.12|658.99|650.19|551
1676499600000|2023-02-15 22:20:00|660.58|651.78|660.78|651.98|663.6|654.8|660.57|651.77|552
1676499900000|2023-02-15 22:25:00|660.79|651.99|659.27|650.47|660.79|651.99|659.22|650.42|244
1676500200000|2023-02-15 22:30:00|659.3|650.5|662.14|653.34|662.25|653.45|659.3|650.5|365
1676500500000|2023-02-15 22:35:00|662.18|653.38|663|654.2|663.1|654.3|661.48|652.68|341
1676500800000|2023-02-15 22:40:00|663.01|654.21|662.84|654.04|663.05|654.25|661.61|652.81|239
1676501100000|2023-02-15 22:45:00|662.86|654.06|663.78|654.98|664.3|655.5|662.85|654.05|314
1676501400000|2023-02-15 22:50:00|663.75|654.95|663.47|654.67|664.39|655.59|663.47|654.67|267
1676501700000|2023-02-15 22:55:00|663.46|654.66|660.93|652.13|663.64|654.84|659.94|651.14|475
1676502000000|2023-02-15 23:00:00|660.95|652.15|660.62|651.82|661.8|653|660.25|651.45|343
1676502300000|2023-02-15 23:05:00|660.65|651.85|663.75|654.95|663.8|655|660.63|651.83|350
1676502600000|2023-02-15 23:10:00|663.8|655|664.15|655.35|664.35|655.55|663.3|654.5|259
1676502900000|2023-02-15 23:15:00|664.1|655.3|663|654.2|664.85|656.05|662.92|654.12|528
1676503200000|2023-02-15 23:20:00|663.05|654.25|663.5|654.7|664.12|655.32|662.9|654.1|432
1676503500000|2023-02-15 23:25:00|663.55|654.75|664.87|656.07|664.9|656.1|663.33|654.53|409
1676503800000|2023-02-15 23:30:00|664.85|656.05|665.3|656.5|665.6|656.8|664.8|656|312
1676504100000|2023-02-15 23:35:00|665.35|656.55|664.67|655.87|665.4|656.6|664.65|655.85|339
1676504400000|2023-02-15 23:40:00|664.66|655.86|664.45|655.65|664.98|656.18|664.34|655.54|300
1676504700000|2023-02-15 23:45:00|664.55|655.75|665|656.2|665.95|657.15|664.5|655.7|456
1676505000000|2023-02-15 23:50:00|664.95|656.15|665.5|656.7|666.24|657.44|664.7|655.9|471
1676505300000|2023-02-15 23:55:00|665.48|656.68|665.58|656.78|666.1|657.3|665.06|656.26|345
1676505600000|2023-02-16 00:00:00|665.61|656.81|665.98|657.18|668.84|660.04|665.55|656.75|732
1676505900000|2023-02-16 00:05:00|666.04|657.24|665.35|656.55|666.8|658|664.89|656.09|584
1676506200000|2023-02-16 00:10:00|665.3|656.5|668.27|659.47|669.1|660.3|664.94|656.14|777
1676506500000|2023-02-16 00:15:00|668.25|659.45|670.75|661.95|671.4|662.6|668.15|659.35|912
1676506800000|2023-02-16 00:20:00|670.65|661.85|669.9|661.1|672.42|663.62|669.77|660.97|816
1676507100000|2023-02-16 00:25:00|669.87|661.07|668.13|659.33|670.47|661.67|667.85|659.05|639
1676507400000|2023-02-16 00:30:00|668.27|659.47|665.05|656.25|668.46|659.66|664.48|655.68|838
1676507700000|2023-02-16 00:35:00|665|656.2|661.55|652.75|665.07|656.27|660|651.2|592
1676508000000|2023-02-16 00:40:00|661.65|652.85|662.9|654.1|663.05|654.25|661.6|652.8|200
1676508300000|2023-02-16 00:45:00|662.85|654.05|663.03|654.23|663.7|654.9|661.4|652.6|468
1676508600000|2023-02-16 00:50:00|663.08|654.28|661.65|652.85|663.25|654.45|661.25|652.45|605
1676508900000|2023-02-16 00:55:00|661.51|652.71|662.56|653.76|662.98|654.18|661.45|652.65|609
1676509200000|2023-02-16 01:00:00|662.51|653.71|665.85|657.05|665.85|657.05|662.23|653.43|719
1676509500000|2023-02-16 01:05:00|665.77|656.97|666.39|657.59|666.66|657.86|665.55|656.75|680
1676509800000|2023-02-16 01:10:00|666.4|657.6|667.43|658.63|667.9|659.1|666.09|657.29|686
1676510100000|2023-02-16 01:15:00|667.41|658.61|665.45|656.65|667.41|658.61|665.4|656.6|688
1676510400000|2023-02-16 01:20:00|665.4|656.6|665.11|656.31|665.45|656.65|663.91|655.11|583
1676510700000|2023-02-16 01:25:00|665.13|656.33|664.9|656.1|665.66|656.86|664.8|656|420
1676511000000|2023-02-16 01:30:00|664.93|656.13|663.49|654.69|665.8|657|663.47|654.67|500
1676511300000|2023-02-16 01:35:00|663.57|654.77|664.6|655.8|665.46|656.66|663.44|654.64|542
1676511600000|2023-02-16 01:40:00|664.41|655.61|663.95|655.15|664.78|655.98|663.58|654.78|483
1676511900000|2023-02-16 01:45:00|663.85|655.05|665.22|656.42|665.26|656.46|663.6|654.8|494
1676512200000|2023-02-16 01:50:00|665.18|656.38|666.67|657.87|666.85|658.05|665.18|656.38|501
1676512500000|2023-02-16 01:55:00|666.66|657.86|667.15|658.35|667.63|658.83|666.55|657.75|348
1676512800000|2023-02-16 02:00:00|667.12|658.32|666.85|658.05|667.4|658.6|666.47|657.67|338
1676513100000|2023-02-16 02:05:00|666.87|658.07|666|657.2|667|658.2|665.15|656.35|394
1676513400000|2023-02-16 02:10:00|665.85|657.05|667.15|658.35|667.15|658.35|665.65|656.85|366
1676513700000|2023-02-16 02:15:00|667.03|658.23|665.79|656.99|667.05|658.25|665.49|656.69|404
1676514000000|2023-02-16 02:20:00|665.85|657.05|667.45|658.65|667.8|659|665.85|657.05|265
1676514300000|2023-02-16 02:25:00|667.4|658.6|667.15|658.35|668|659.2|667.05|658.25|49
1676514600000|2023-02-16 02:30:00|667.1|658.3|667.7|658.9|667.77|658.97|666.3|657.5|364
1676514900000|2023-02-16 02:35:00|667.69|658.89|666.52|657.72|667.69|658.89|666.5|657.7|460
1676515200000|2023-02-16 02:40:00|666.51|657.71|665.77|656.97|666.54|657.74|665.76|656.96|402
1676515500000|2023-02-16 02:45:00|665.83|657.03|666.8|658|666.88|658.08|665.68|656.88|442
1676515800000|2023-02-16 02:50:00|666.85|658.05|667.75|658.95|667.75|658.95|666.85|658.05|200
1676516100000|2023-02-16 02:55:00|667.7|658.9|666.65|657.85|667.75|658.95|666.54|657.74|456
1676516400000|2023-02-16 03:00:00|666.63|657.83|667.02|658.22|667.91|659.11|666.6|657.8|500
1676516700000|2023-02-16 03:05:00|667.01|658.21|667.1|658.3|668.45|659.65|666.09|657.29|400
1676517000000|2023-02-16 03:10:00|667.06|658.26|667.2|658.4|667.7|658.9|666.9|658.1|265
1676517300000|2023-02-16 03:15:00|667.16|658.36|665.41|656.61|667.24|658.44|665.4|656.6|408
1676517600000|2023-02-16 03:20:00|665.47|656.67|666.35|657.55|666.68|657.88|665.42|656.62|210
1676517900000|2023-02-16 03:25:00|666.3|657.5|666.79|657.99|667.11|658.31|666.3|657.5|244
1676518200000|2023-02-16 03:30:00|666.78|657.98|667.68|658.88|667.71|658.91|666.75|657.95|320
1676518500000|2023-02-16 03:35:00|667.67|658.87|667.62|658.82|667.75|658.95|667.21|658.41|305
1676518800000|2023-02-16 03:40:00|667.6|658.8|667.61|658.81|667.86|659.06|666.75|657.95|434
1676519100000|2023-02-16 03:45:00|667.66|658.86|667.32|658.52|667.66|658.86|667.25|658.45|400
1676519400000|2023-02-16 03:50:00|667.35|658.55|667.11|658.31|667.45|658.65|666.7|657.9|316
1676519700000|2023-02-16 03:55:00|667.15|658.35|667.25|658.45|667.35|658.55|666.73|657.93|390
1676520000000|2023-02-16 04:00:00|667.19|658.39|666.65|657.85|668.55|659.75|666.56|657.76|418
1676520300000|2023-02-16 04:05:00|666.6|657.8|665.15|656.35|666.6|657.8|664.95|656.15|440
1676520600000|2023-02-16 04:10:00|665.1|656.3|664.9|656.1|665.7|656.9|664.71|655.91|355
1676520900000|2023-02-16 04:15:00|664.95|656.15|664.92|656.12|665.55|656.75|664.5|655.7|432
1676521200000|2023-02-16 04:20:00|664.93|656.13|666.3|657.5|666.6|657.8|664.9|656.1|448
1676521500000|2023-02-16 04:25:00|666.31|657.51|666.3|657.5|666.6|657.8|666.23|657.43|149
1676521800000|2023-02-16 04:30:00|666.35|657.55|667.55|658.75|668.4|659.6|666.3|657.5|365
1676522100000|2023-02-16 04:35:00|667.5|658.7|667|658.2|667.9|659.1|666.73|657.93|178
1676522400000|2023-02-16 04:40:00|666.95|658.15|665.85|657.05|666.95|658.15|665.8|657|155
1676522700000|2023-02-16 04:45:00|665.9|657.1|666.2|657.4|666.35|657.55|665.3|656.5|145
1676523000000|2023-02-16 04:50:00|666.25|657.45|667.3|658.5|667.3|658.5|666.05|657.25|158
1676523300000|2023-02-16 04:55:00|667.33|658.53|667.02|658.22|667.6|658.8|667.02|658.22|205
1676523600000|2023-02-16 05:00:00|666.95|658.15|667.5|658.7|667.5|658.7|666.73|657.93|106
1676523900000|2023-02-16 05:05:00|667.52|658.72|667.7|658.9|667.8|659|667.3|658.5|128
1676524200000|2023-02-16 05:10:00|667.75|658.95|667.6|658.8|668.2|659.4|667.5|658.7|157
1676524500000|2023-02-16 05:15:00|667.7|658.9|668.2|659.4|668.28|659.48|667.6|658.8|46
1676524800000|2023-02-16 05:20:00|668.25|659.45|669.5|660.7|669.5|660.7|668.2|659.4|177
1676525100000|2023-02-16 05:25:00|669.45|660.65|669.6|660.8|669.95|661.15|669.45|660.65|121
1676525400000|2023-02-16 05:30:00|669.55|660.75|668.15|659.35|669.55|660.75|668.1|659.3|185
1676525700000|2023-02-16 05:35:00|668.12|659.32|668.35|659.55|668.7|659.9|668.12|659.32|214
1676526000000|2023-02-16 05:40:00|668.24|659.44|667.4|658.6|668.4|659.6|667.35|658.55|230
1676526300000|2023-02-16 05:45:00|667.35|658.55|667.8|659|668.46|659.66|667.35|658.55|347
1676526600000|2023-02-16 05:50:00|667.75|658.95|667.48|658.68|668.65|659.85|667.48|658.68|283
1676526900000|2023-02-16 05:55:00|667.47|658.67|667.5|658.7|667.95|659.15|667.41|658.61|172
1676527200000|2023-02-16 06:00:00|667.45|658.65|668.18|659.38|668.5|659.7|667.32|658.52|261
1676527500000|2023-02-16 06:05:00|668.2|659.4|667.4|658.6|668.3|659.5|667.4|658.6|250
1676527800000|2023-02-16 06:10:00|667.45|658.65|667.15|658.35|668.55|659.75|667|658.2|231
1676528100000|2023-02-16 06:15:00|667.05|658.25|667.8|659|668.1|659.3|666.69|657.89|341
1676528400000|2023-02-16 06:20:00|667.79|658.99|668.85|660.05|669.15|660.35|667.5|658.7|302
1676528700000|2023-02-16 06:25:00|668.88|660.08|668.95|660.15|669.55|660.75|668.62|659.82|362
1676529000000|2023-02-16 06:30:00|668.98|660.18|669.3|660.5|669.55|660.75|668.92|660.12|284
1676529300000|2023-02-16 06:35:00|669.23|660.43|669.85|661.05|669.85|661.05|669.23|660.43|206
1676529600000|2023-02-16 06:40:00|669.8|661|669.92|661.12|670.26|661.46|669.35|660.55|234
1676529900000|2023-02-16 06:45:00|669.88|661.08|669.98|661.18|670.52|661.72|669.5|660.7|341
1676530200000|2023-02-16 06:50:00|669.95|661.15|671.18|662.38|671.35|662.55|669.95|661.15|438
1676530500000|2023-02-16 06:55:00|671.2|662.4|668.8|660|671.28|662.48|668.55|659.75|512
1676530800000|2023-02-16 07:00:00|668.75|659.95|667.35|658.55|669.16|660.36|667.35|658.55|472
1676531100000|2023-02-16 07:05:00|667.38|658.58|664.13|655.33|667.46|658.66|663.67|654.87|656
1676531400000|2023-02-16 07:10:00|664.1|655.3|666.4|657.6|666.58|657.78|664.1|655.3|442
1676531700000|2023-02-16 07:15:00|666.35|657.55|664.28|655.48|666.6|657.8|663.95|655.15|260
1676532000000|2023-02-16 07:20:00|664.35|655.55|663.68|654.88|664.5|655.7|663.13|654.33|163
1676532300000|2023-02-16 07:25:00|663.7|654.9|662.8|654|663.7|654.9|661|652.2|472
1676532600000|2023-02-16 07:30:00|662.85|654.05|662.45|653.65|663.7|654.9|662.25|653.45|227
1676532900000|2023-02-16 07:35:00|662.4|653.6|662.6|653.8|663.3|654.5|662.3|653.5|223
1676533200000|2023-02-16 07:40:00|662.59|653.79|662.2|653.4|663.93|655.13|662.09|653.29|288
1676533500000|2023-02-16 07:45:00|662.15|653.35|663.15|654.35|663.15|654.35|662.15|653.35|304
1676533800000|2023-02-16 07:50:00|663.1|654.3|663.9|655.1|664.05|655.25|662.98|654.18|116
1676534100000|2023-02-16 07:55:00|663.85|655.05|664.22|655.42|664.25|655.45|663.1|654.3|155
1676534400000|2023-02-16 08:00:00|664.25|655.45|663.78|654.98|664.78|655.98|663.4|654.6|343
1676534700000|2023-02-16 08:05:00|663.75|654.95|662.45|653.65|663.98|655.18|662.31|653.51|371
1676535000000|2023-02-16 08:10:00|662.48|653.68|663|654.2|663.11|654.31|662.2|653.4|234
1676535300000|2023-02-16 08:15:00|663.11|654.31|663.71|654.91|663.93|655.13|663.03|654.23|261
1676535600000|2023-02-16 08:20:00|663.8|655|663.45|654.65|663.9|655.1|663.35|654.55|29
1676535900000|2023-02-16 08:25:00|663.4|654.6|663.8|655|663.8|655|662.95|654.15|98
1676536200000|2023-02-16 08:30:00|663.83|655.03|664.25|655.45|664.35|655.55|663.6|654.8|85
1676536500000|2023-02-16 08:35:00|664.3|655.5|663.8|655|664.4|655.6|663.1|654.3|231
1676536800000|2023-02-16 08:40:00|663.85|655.05|664.9|656.1|664.9|656.1|663.68|654.88|191
1676537100000|2023-02-16 08:45:00|664.85|656.05|664.93|656.13|665.05|656.25|664.5|655.7|283
1676537400000|2023-02-16 08:50:00|664.95|656.15|664.95|656.15|665.25|656.45|664.8|656|211
1676537700000|2023-02-16 08:55:00|664.9|656.1|662.75|653.95|664.9|656.1|662.73|653.93|271
1676538000000|2023-02-16 09:00:00|662.73|653.93|663.5|654.7|663.58|654.78|662.15|653.35|387
1676538300000|2023-02-16 09:05:00|663.48|654.68|662.65|653.85|663.5|654.7|661.8|653|227
1676538600000|2023-02-16 09:10:00|662.6|653.8|663.27|654.47|663.44|654.64|662.43|653.63|169
1676538900000|2023-02-16 09:15:00|663.3|654.5|664.48|655.68|664.57|655.77|663.3|654.5|157
1676539200000|2023-02-16 09:20:00|664.5|655.7|664.75|655.95|664.8|656|664.45|655.65|201
1676539500000|2023-02-16 09:25:00|664.79|655.99|664.17|655.37|665.05|656.25|664.05|655.25|213
1676539800000|2023-02-16 09:30:00|664.25|655.45|664.51|655.71|664.55|655.75|663.72|654.92|297
1676540100000|2023-02-16 09:35:00|664.53|655.73|664.9|656.1|665.04|656.24|664.1|655.3|314
1676540400000|2023-02-16 09:40:00|664.88|656.08|664.35|655.55|664.9|656.1|663.9|655.1|193
1676540700000|2023-02-16 09:45:00|664.3|655.5|664.6|655.8|664.7|655.9|664.1|655.3|232
1676541000000|2023-02-16 09:50:00|664.55|655.75|665.5|656.7|665.53|656.73|664.48|655.68|192
1676541300000|2023-02-16 09:55:00|665.48|656.68|665.8|657|665.92|657.12|665.28|656.48|214
1676541600000|2023-02-16 10:00:00|665.77|656.97|665.05|656.25|665.8|657|665|656.2|154
1676541900000|2023-02-16 10:05:00|665.1|656.3|665.42|656.62|665.75|656.95|664.6|655.8|183
1676542200000|2023-02-16 10:10:00|665.4|656.6|666.22|657.42|666.8|658|665.4|656.6|277
1676542500000|2023-02-16 10:15:00|666.29|657.49|664.53|655.73|666.29|657.49|664.5|655.7|235
1676542800000|2023-02-16 10:20:00|664.55|655.75|664.75|655.95|665.05|656.25|664.5|655.7|187
1676543100000|2023-02-16 10:25:00|664.7|655.9|665.65|656.85|665.65|656.85|664.3|655.5|166
1676543400000|2023-02-16 10:30:00|665.6|656.8|664.02|655.22|665.6|656.8|664.02|655.22|212
1676543700000|2023-02-16 10:35:00|664.1|655.3|664.27|655.47|664.46|655.66|663.7|654.9|172
1676544000000|2023-02-16 10:40:00|664.28|655.48|664.45|655.65|664.55|655.75|663.4|654.6|227
1676544300000|2023-02-16 10:45:00|664.55|655.75|664.27|655.47|664.55|655.75|663.55|654.75|227
1676544600000|2023-02-16 10:50:00|664.25|655.45|663.4|654.6|664.25|655.45|663.1|654.3|257
1676544900000|2023-02-16 10:55:00|663.35|654.55|663.43|654.63|664.16|655.36|663.35|654.55|278
1676545200000|2023-02-16 11:00:00|663.4|654.6|662.87|654.07|663.8|655|662.6|653.8|228
1676545500000|2023-02-16 11:05:00|662.8|654|662.9|654.1|663.13|654.33|662.35|653.55|186
1676545800000|2023-02-16 11:10:00|662.95|654.15|661.85|653.05|663.1|654.3|661.85|653.05|145
1676546100000|2023-02-16 11:15:00|661.88|653.08|662.5|653.7|662.7|653.9|661.64|652.84|229
1676546400000|2023-02-16 11:20:00|662.55|653.75|663.45|654.65|663.75|654.95|662.5|653.7|103
1676546700000|2023-02-16 11:25:00|663.5|654.7|662.48|653.68|663.58|654.78|662.47|653.67|203
1676547000000|2023-02-16 11:30:00|662.43|653.63|661.2|652.4|663|654.2|661.2|652.4|340
1676547300000|2023-02-16 11:35:00|661.25|652.45|661.2|652.4|661.8|653|660.33|651.53|341
1676547600000|2023-02-16 11:40:00|661.23|652.43|658.85|650.05|661.25|652.45|658.56|649.76|411
1676547900000|2023-02-16 11:45:00|658.95|650.15|657.51|648.71|659.95|651.15|657.51|648.71|449
1676548200000|2023-02-16 11:50:00|657.53|648.73|659.35|650.55|659.45|650.65|657.51|648.71|281
1676548500000|2023-02-16 11:55:00|659.4|650.6|660.15|651.35|660.49|651.69|659.4|650.6|125
1676548800000|2023-02-16 12:00:00|660.25|651.45|658.25|649.45|660.4|651.6|658.13|649.33|344
1676549100000|2023-02-16 12:05:00|658.4|649.6|657.37|648.57|659.55|650.75|657.31|648.51|436
1676549400000|2023-02-16 12:10:00|657.35|648.55|656.61|647.81|657.57|648.77|656.38|647.58|624
1676549700000|2023-02-16 12:15:00|656.64|647.84|658.75|649.95|659.05|650.25|656.64|647.84|448
1676550000000|2023-02-16 12:20:00|658.76|649.96|659.52|650.72|660.1|651.3|658.59|649.79|453
1676550300000|2023-02-16 12:25:00|659.55|650.75|658.34|649.54|659.8|651|658.32|649.52|270
1676550600000|2023-02-16 12:30:00|658.35|649.55|659.4|650.6|659.6|650.8|658.33|649.53|274
1676550900000|2023-02-16 12:35:00|659.35|650.55|660.1|651.3|660.15|651.35|659.35|650.55|184
1676551200000|2023-02-16 12:40:00|660.12|651.32|661.1|652.3|661.1|652.3|659.9|651.1|188
1676551500000|2023-02-16 12:45:00|661.05|652.25|660.78|651.98|661.55|652.75|660.6|651.8|234
1676551800000|2023-02-16 12:50:00|660.8|652|662.48|653.68|663.9|655.1|660.75|651.95|394
1676552100000|2023-02-16 12:55:00|662.55|653.75|661.5|652.7|662.65|653.85|660.58|651.78|320
1676552400000|2023-02-16 13:00:00|661.45|652.65|662.05|653.25|662.7|653.9|660.75|651.95|270
1676552700000|2023-02-16 13:05:00|662.13|653.33|662.5|653.7|662.9|654.1|661.15|652.35|356
1676553000000|2023-02-16 13:10:00|662.4|653.6|662.2|653.4|662.6|653.8|661.6|652.8|264
1676553300000|2023-02-16 13:15:00|662.25|653.45|661.27|652.47|662.7|653.9|661.25|652.45|274
1676553600000|2023-02-16 13:20:00|661.26|652.46|660.78|651.98|661.5|652.7|660.55|651.75|313
1676553900000|2023-02-16 13:25:00|660.8|652|662.03|653.23|662.25|653.45|660.25|651.45|474
1676554200000|2023-02-16 13:30:00|662.05|653.25|662.75|653.95|663.15|654.35|657.35|648.55|724
1676554500000|2023-02-16 13:35:00|662.8|654|661.35|652.55|664.85|656.05|659.78|650.98|755
1676554800000|2023-02-16 13:40:00|661.4|652.6|658.95|650.15|662.05|653.25|658.3|649.5|718
1676555100000|2023-02-16 13:45:00|659|650.2|654.9|646.1|659.15|650.35|652.95|644.15|871
1676555400000|2023-02-16 13:50:00|654.96|646.16|654.95|646.15|657.18|648.38|653.9|645.1|832
1676555700000|2023-02-16 13:55:00|654.9|646.1|654.12|645.32|655.75|646.95|651.28|642.48|796
1676556000000|2023-02-16 14:00:00|654.21|645.41|653.4|644.6|654.35|645.55|652.05|643.25|647
1676556300000|2023-02-16 14:05:00|653.45|644.65|656.51|647.71|657|648.2|653.45|644.65|497
1676556600000|2023-02-16 14:10:00|656.58|647.78|656.3|647.5|658.2|649.4|656.3|647.5|560
1676556900000|2023-02-16 14:15:00|656.35|647.55|655|646.2|656.92|648.12|654.33|645.53|665
1676557200000|2023-02-16 14:20:00|654.95|646.15|655.15|646.35|656.2|647.4|654.95|646.15|485
1676557500000|2023-02-16 14:25:00|655.3|646.5|653.92|645.12|655.55|646.75|653.3|644.5|540
1676557800000|2023-02-16 14:30:00|653.91|645.11|653.68|644.88|656.01|647.21|653.3|644.5|657
1676558100000|2023-02-16 14:35:00|653.65|644.85|654.4|645.6|655.2|646.4|652.05|643.25|447
1676558400000|2023-02-16 14:40:00|654.35|645.55|654.13|645.33|655.45|646.65|652.85|644.05|357
1676558700000|2023-02-16 14:45:00|654.1|645.3|655.75|646.95|656.18|647.38|653.1|644.3|695
1676559000000|2023-02-16 14:50:00|655.7|646.9|658.21|649.41|658.21|649.41|655.4|646.6|582
1676559300000|2023-02-16 14:55:00|658.2|649.4|657.8|649|658.38|649.58|657.2|648.4|568
1676559600000|2023-02-16 15:00:00|657.75|648.95|657.52|648.72|657.75|648.95|655.88|647.08|629
1676559900000|2023-02-16 15:05:00|657.59|648.79|659.88|651.08|659.96|651.16|657.42|648.62|657
1676560200000|2023-02-16 15:10:00|659.89|651.09|660.3|651.5|661.47|652.67|659.5|650.7|678
1676560500000|2023-02-16 15:15:00|660.29|651.49|661|652.2|661|652.2|659.5|650.7|573
1676560800000|2023-02-16 15:20:00|661.05|652.25|661.84|653.04|663.15|654.35|660.85|652.05|621
1676561100000|2023-02-16 15:25:00|661.95|653.15|661.82|653.02|662.23|653.43|660.3|651.5|553
1676561400000|2023-02-16 15:30:00|661.8|653|661.5|652.7|662.47|653.67|661.33|652.53|497
1676561700000|2023-02-16 15:35:00|661.53|652.73|663.5|654.7|663.56|654.76|660.72|651.92|664
1676562000000|2023-02-16 15:40:00|663.47|654.67|666.87|658.07|666.95|658.15|662.65|653.85|768
1676562300000|2023-02-16 15:45:00|666.85|658.05|667.35|658.55|668.32|659.52|665.55|656.75|555
1676562600000|2023-02-16 15:50:00|667.27|658.47|667.71|658.91|667.75|658.95|665.58|656.78|830
1676562900000|2023-02-16 15:55:00|667.73|658.93|669.68|660.88|669.84|661.04|666.9|658.1|794
1676563200000|2023-02-16 16:00:00|669.67|660.87|671.5|662.7|671.75|662.95|669.35|660.55|876
1676563500000|2023-02-16 16:05:00|671.45|662.65|661.62|652.82|671.77|662.97|659.18|650.38|959
1676563800000|2023-02-16 16:10:00|661.6|652.8|661.97|653.17|663.51|654.71|660.52|651.72|973
1676564100000|2023-02-16 16:15:00|662.04|653.24|664.65|655.85|664.78|655.98|660.3|651.5|850
1676564400000|2023-02-16 16:20:00|664.6|655.8|664.3|655.5|665.78|656.98|663.47|654.67|892
1676564700000|2023-02-16 16:25:00|664.32|655.52|665.56|656.76|665.6|656.8|663.37|654.57|766
1676565000000|2023-02-16 16:30:00|665.58|656.78|667.76|658.96|669.37|660.57|665.32|656.52|952
1676565300000|2023-02-16 16:35:00|667.75|658.95|666.63|657.83|668.46|659.66|666.2|657.4|849
1676565600000|2023-02-16 16:40:00|666.66|657.86|667.31|658.51|669.35|660.55|665.7|656.9|734
1676565900000|2023-02-16 16:45:00|667.36|658.56|667.14|658.34|668.9|660.1|666.2|657.4|692
1676566200000|2023-02-16 16:50:00|667.09|658.29|669.34|660.54|669.68|660.88|667.05|658.25|605
1676566500000|2023-02-16 16:55:00|669.33|660.53|667.52|658.72|671.25|662.45|667.5|658.7|706
1676566800000|2023-02-16 17:00:00|667.5|658.7|667.25|658.45|668.07|659.27|666.43|657.63|485
1676567100000|2023-02-16 17:05:00|667.22|658.42|668.55|659.75|669.85|661.05|666.26|657.46|632
1676567400000|2023-02-16 17:10:00|668.52|659.72|666.76|657.96|669.26|660.46|666.76|657.96|616
1676567700000|2023-02-16 17:15:00|666.78|657.98|664.35|655.55|667.86|659.06|664.1|655.3|727
1676568000000|2023-02-16 17:20:00|664.4|655.6|665.35|656.55|665.46|656.66|664|655.2|613
1676568300000|2023-02-16 17:25:00|665.45|656.65|665.82|657.02|666.95|658.15|665.15|656.35|436
1676568600000|2023-02-16 17:30:00|665.85|657.05|668.35|659.55|668.36|659.56|665.7|656.9|454
1676568900000|2023-02-16 17:35:00|668.25|659.45|668.21|659.41|668.75|659.95|667.2|658.4|454
1676569200000|2023-02-16 17:40:00|668.2|659.4|669.56|660.76|669.65|660.85|668|659.2|435
1676569500000|2023-02-16 17:45:00|669.6|660.8|669.36|660.56|669.8|661|668.28|659.48|325
1676569800000|2023-02-16 17:50:00|669.35|660.55|670.21|661.41|670.27|661.47|668.45|659.65|283
1676570100000|2023-02-16 17:55:00|670.25|661.45|668.75|659.95|670.3|661.5|668.56|659.76|246
1676570400000|2023-02-16 18:00:00|668.71|659.91|668.48|659.68|670.04|661.24|668.11|659.31|493
1676570700000|2023-02-16 18:05:00|668.52|659.72|670.45|661.65|670.46|661.66|668.48|659.68|331
1676571000000|2023-02-16 18:10:00|670.5|661.7|671.99|663.19|672.14|663.34|670.45|661.65|418
1676571300000|2023-02-16 18:15:00|671.94|663.14|668.88|660.08|671.94|663.14|668.5|659.7|501
1676571600000|2023-02-16 18:20:00|668.87|660.07|668.55|659.75|669.25|660.45|667.67|658.87|689
1676571900000|2023-02-16 18:25:00|668.56|659.76|669.45|660.65|669.95|661.15|668.35|659.55|566
1676572200000|2023-02-16 18:30:00|669.27|660.47|669.94|661.14|670.05|661.25|668.95|660.15|581
1676572500000|2023-02-16 18:35:00|669.78|660.98|672.08|663.28|672.9|664.1|669.78|660.98|650
1676572800000|2023-02-16 18:40:00|672|663.2|673.77|664.97|673.81|665.01|671.73|662.93|572
1676573100000|2023-02-16 18:45:00|673.8|665|676.3|667.5|677.04|668.24|673.18|664.38|783
1676573400000|2023-02-16 18:50:00|676.29|667.49|673.65|664.85|676.38|667.58|673.6|664.8|569
1676573700000|2023-02-16 18:55:00|673.6|664.8|673.55|664.75|674.7|665.9|672.24|663.44|343
1676574000000|2023-02-16 19:00:00|673.5|664.7|674.95|666.15|674.95|666.15|673.27|664.47|365
1676574300000|2023-02-16 19:05:00|674.97|666.17|673.35|664.55|675|666.2|673.35|664.55|225
1676574600000|2023-02-16 19:10:00|673.25|664.45|671.71|662.91|673.8|665|671.5|662.7|349
1676574900000|2023-02-16 19:15:00|671.69|662.89|671.65|662.85|672.9|664.1|671.25|662.45|258
1676575200000|2023-02-16 19:20:00|671.7|662.9|668.9|660.1|671.7|662.9|668.57|659.77|658
1676575500000|2023-02-16 19:25:00|668.89|660.09|669.63|660.83|671.1|662.3|668.85|660.05|540
1676575800000|2023-02-16 19:30:00|669.6|660.8|669.5|660.7|669.95|661.15|669.22|660.42|397
1676576100000|2023-02-16 19:35:00|669.55|660.75|670.75|661.95|670.95|662.15|669.45|660.65|290
1676576400000|2023-02-16 19:40:00|670.8|662|671.05|662.25|671.39|662.59|669.7|660.9|309
1676576700000|2023-02-16 19:45:00|671.1|662.3|670.5|661.7|671.35|662.55|670.25|661.45|213
1676577000000|2023-02-16 19:50:00|670.55|661.75|671.1|662.3|671.2|662.4|668.65|659.85|331
1676577300000|2023-02-16 19:55:00|671.05|662.25|672.08|663.28|672.3|663.5|670.95|662.15|384
1676577600000|2023-02-16 20:00:00|672.1|663.3|670.8|662|672.15|663.35|670.3|661.5|503
1676577900000|2023-02-16 20:05:00|670.78|661.98|673.15|664.35|673.3|664.5|669.44|660.64|714
1676578200000|2023-02-16 20:10:00|673.2|664.4|674.53|665.73|674.69|665.89|673.2|664.4|448
1676578500000|2023-02-16 20:15:00|674.48|665.68|669.25|660.45|674.48|665.68|668.2|659.4|723
1676578800000|2023-02-16 20:20:00|669.23|660.43|667.22|658.42|670.21|661.41|666.94|658.14|503
1676579100000|2023-02-16 20:25:00|667.17|658.37|662.51|653.71|667.17|658.37|662.06|653.26|718
1676579400000|2023-02-16 20:30:00|662.45|653.65|672.28|663.48|672.28|663.48|662.24|653.44|794
1676579700000|2023-02-16 20:35:00|672.27|663.47|675.37|666.57|678.65|669.85|671.73|662.93|789
1676580000000|2023-02-16 20:40:00|675.41|666.61|670.7|661.9|675.8|667|669.64|660.84|652
1676580300000|2023-02-16 20:45:00|670.75|661.95|669.41|660.61|670.95|662.15|667.59|658.79|509
1676580600000|2023-02-16 20:50:00|669.45|660.65|666.95|658.15|670.42|661.62|666.95|658.15|583
1676580900000|2023-02-16 20:55:00|666.85|658.05|666.05|657.25|667.15|658.35|663.8|655|587
1676581200000|2023-02-16 21:00:00|666|657.2|662.35|653.55|666|657.2|662.05|653.25|692
1676581500000|2023-02-16 21:05:00|662.4|653.6|665|656.2|665.25|656.45|661.32|652.52|718
1676581800000|2023-02-16 21:10:00|665.05|656.25|662.55|653.75|665.38|656.58|662.55|653.75|507
1676582100000|2023-02-16 21:15:00|662.6|653.8|662.95|654.15|663.7|654.9|662.55|653.75|399
1676582400000|2023-02-16 21:20:00|662.9|654.1|661.08|652.28|663.3|654.5|661.08|652.28|312
1676582700000|2023-02-16 21:25:00|661.07|652.27|661.54|652.74|663.39|654.59|660.85|652.05|449
1676583000000|2023-02-16 21:30:00|661.52|652.72|662.98|654.18|663.35|654.55|656.6|647.8|781
1676583300000|2023-02-16 21:35:00|663.01|654.21|664.07|655.27|664.5|655.7|662.65|653.85|562
1676583600000|2023-02-16 21:40:00|664.1|655.3|661.29|652.49|664.15|655.35|661.14|652.34|375
1676583900000|2023-02-16 21:45:00|661.26|652.46|662.3|653.5|662.32|653.52|660.55|651.75|491
1676584200000|2023-02-16 21:50:00|662.35|653.55|661.6|652.8|662.65|653.85|660.52|651.72|425
1676584500000|2023-02-16 21:55:00|661.62|652.82|662.54|653.74|662.55|653.75|660.5|651.7|436
1676584800000|2023-02-16 22:00:00|662.59|653.79|663.8|655|663.83|655.03|662.21|653.41|450
1676585100000|2023-02-16 22:05:00|663.79|654.99|661.74|652.94|663.83|655.03|661.74|652.94|375
1676585400000|2023-02-16 22:10:00|661.75|652.95|659.59|650.79|661.9|653.1|659.52|650.72|439
1676585700000|2023-02-16 22:15:00|659.57|650.77|658.8|650|660.14|651.34|658.28|649.48|534
1676586000000|2023-02-16 22:20:00|658.74|649.94|652.99|644.19|658.74|649.94|652.8|644|621
1676586300000|2023-02-16 22:25:00|652.97|644.17|652.43|643.63|654.41|645.61|651.71|642.91|577
1676586600000|2023-02-16 22:30:00|652.48|643.68|645.7|636.9|652.94|644.14|644.14|635.34|845
1676586900000|2023-02-16 22:35:00|645.67|636.87|644.14|635.34|648.32|639.52|643.95|635.15|778
1676587200000|2023-02-16 22:40:00|644.09|635.29|647.37|638.57|648.08|639.28|643.45|634.65|500
1676587500000|2023-02-16 22:45:00|647.36|638.56|646.14|637.34|649.2|640.4|646.13|637.33|488
1676587800000|2023-02-16 22:50:00|646.11|637.31|645.8|637|648.31|639.51|645.8|637|518
1676588100000|2023-02-16 22:55:00|645.85|637.05|643.5|634.7|647.47|638.67|643.45|634.65|632
1676588400000|2023-02-16 23:00:00|643.45|634.65|642.1|633.3|645.5|636.7|642.1|633.3|580
1676588700000|2023-02-16 23:05:00|642.15|633.35|645.87|637.07|646.55|637.75|640.82|632.02|752
1676589000000|2023-02-16 23:10:00|645.89|637.09|646|637.2|646.45|637.65|644.3|635.5|430
1676589300000|2023-02-16 23:15:00|646.05|637.25|642.6|633.8|646.75|637.95|642.33|633.53|673
1676589600000|2023-02-16 23:20:00|642.55|633.75|643.87|635.07|645.45|636.65|641.67|632.87|718
1676589900000|2023-02-16 23:25:00|643.82|635.02|641.7|632.9|643.87|635.07|641.58|632.78|562
1676590200000|2023-02-16 23:30:00|641.72|632.92|640.1|631.3|643.53|634.73|639.95|631.15|597
1676590500000|2023-02-16 23:35:00|640.05|631.25|640.75|631.95|642.2|633.4|639.1|630.3|737
1676590800000|2023-02-16 23:40:00|640.8|632|640.9|632.1|641.85|633.05|638.6|629.8|669
1676591100000|2023-02-16 23:45:00|640.88|632.08|639.07|630.27|641|632.2|638.1|629.3|645
1676591400000|2023-02-16 23:50:00|639.1|630.3|637.38|628.58|639.1|630.3|636.29|627.49|763
1676591700000|2023-02-16 23:55:00|637.39|628.59|637.1|628.3|638.37|629.57|636.5|627.7|755
1676592000000|2023-02-17 00:00:00|637.05|628.25|637.37|628.57|638|629.2|633.5|624.7|860
1676592300000|2023-02-17 00:05:00|637.38|628.58|640.1|631.3|640.1|631.3|637.2|628.4|708
1676592600000|2023-02-17 00:10:00|640.15|631.35|639.85|631.05|640.44|631.64|638.7|629.9|551
1676592900000|2023-02-17 00:15:00|639.8|631|641.8|633|642.1|633.3|639.65|630.85|305
1676593200000|2023-02-17 00:20:00|641.9|633.1|642.35|633.55|642.35|633.55|640.93|632.13|268
1676593500000|2023-02-17 00:25:00|642.4|633.6|644.22|635.42|644.22|635.42|642.09|633.29|217
1676593800000|2023-02-17 00:30:00|644.25|635.45|645.93|637.13|645.93|637.13|644.05|635.25|349
1676594100000|2023-02-17 00:35:00|645.98|637.18|647.4|638.6|647.4|638.6|644.85|636.05|519
1676594400000|2023-02-17 00:40:00|647.43|638.63|648.3|639.5|648.3|639.5|646.94|638.14|476
1676594700000|2023-02-17 00:45:00|648.25|639.45|647.9|639.1|648.8|640|646.95|638.15|415
1676595000000|2023-02-17 00:50:00|647.85|639.05|647.78|638.98|647.85|639.05|646.51|637.71|408
1676595300000|2023-02-17 00:55:00|647.7|638.9|646.95|638.15|647.87|639.07|646.65|637.85|377
1676595600000|2023-02-17 01:00:00|647|638.2|647.91|639.11|647.91|639.11|646.6|637.8|281
1676595900000|2023-02-17 01:05:00|647.92|639.12|649.6|640.8|649.6|640.8|647.09|638.29|221
1676596200000|2023-02-17 01:10:00|649.65|640.85|650.2|641.4|650.35|641.55|649.13|640.33|252
1676596500000|2023-02-17 01:15:00|650.22|641.42|650.3|641.5|650.73|641.93|649.1|640.3|280
1676596800000|2023-02-17 01:20:00|650.33|641.53|650.85|642.05|650.9|642.1|648.7|639.9|315
1676597100000|2023-02-17 01:25:00|650.8|642|650.9|642.1|651|642.2|650.02|641.22|210
1676597400000|2023-02-17 01:30:00|650.91|642.11|651.2|642.4|651.23|642.43|650.42|641.62|200
1676597700000|2023-02-17 01:35:00|651.13|642.33|651.42|642.62|651.61|642.81|649.8|641|263
1676598000000|2023-02-17 01:40:00|651.4|642.6|652.1|643.3|652.23|643.43|651.2|642.4|198
1676598300000|2023-02-17 01:45:00|652.05|643.25|650.2|641.4|652.13|643.33|649.33|640.53|303
1676598600000|2023-02-17 01:50:00|650.25|641.45|651.1|642.3|651.3|642.5|650|641.2|131
1676598900000|2023-02-17 01:55:00|651.2|642.4|652.25|643.45|652.6|643.8|651.2|642.4|223
1676599200000|2023-02-17 02:00:00|652.2|643.4|652.9|644.1|653.15|644.35|651.63|642.83|283
1676599500000|2023-02-17 02:05:00|652.85|644.05|651.7|642.9|652.9|644.1|650.8|642|272
1676599800000|2023-02-17 02:10:00|651.68|642.88|652.05|643.25|652.1|643.3|650.93|642.13|199
1676600100000|2023-02-17 02:15:00|652|643.2|653.6|644.8|653.67|644.87|651.6|642.8|197
1676600400000|2023-02-17 02:20:00|653.61|644.81|653.6|644.8|654.34|645.54|653.35|644.55|229
1676600700000|2023-02-17 02:25:00|653.35|644.55|653.45|644.65|654.06|645.26|652.85|644.05|273
1676601000000|2023-02-17 02:30:00|653.4|644.6|652.74|643.94|653.75|644.95|652.73|643.93|320
1676601300000|2023-02-17 02:35:00|652.87|644.07|654.35|645.55|654.65|645.85|652.66|643.86|376
1676601600000|2023-02-17 02:40:00|654.4|645.6|655.05|646.25|655.05|646.25|654.35|645.55|32
1676601900000|2023-02-17 02:45:00|655.07|646.27|654.3|645.5|655.07|646.27|654.2|645.4|192
1676602200000|2023-02-17 02:50:00|654.25|645.45|654.05|645.25|655.2|646.4|654.05|645.25|184
1676602500000|2023-02-17 02:55:00|654|645.2|654.02|645.22|654.43|645.63|653.35|644.55|176
1676602800000|2023-02-17 03:00:00|654|645.2|654.53|645.73|654.76|645.96|654|645.2|150
1676603100000|2023-02-17 03:05:00|654.5|645.7|655.25|646.45|655.32|646.52|654.5|645.7|91
1676603400000|2023-02-17 03:10:00|655.3|646.5|656.7|647.9|656.9|648.1|655.3|646.5|203
1676603700000|2023-02-17 03:15:00|656.74|647.94|658|649.2|658|649.2|656.65|647.85|227
1676604000000|2023-02-17 03:20:00|658.08|649.28|658.27|649.47|658.45|649.65|657.5|648.7|269
1676604300000|2023-02-17 03:25:00|658.3|649.5|659.32|650.52|659.32|650.52|657.95|649.15|246
1676604600000|2023-02-17 03:30:00|659.3|650.5|660.16|651.36|660.76|651.96|659.3|650.5|336
1676604900000|2023-02-17 03:35:00|660.2|651.4|659.05|650.25|660.6|651.8|658.9|650.1|289
1676605200000|2023-02-17 03:40:00|659.03|650.23|658.79|649.99|659.05|650.25|658.5|649.7|158
1676605500000|2023-02-17 03:45:00|658.77|649.97|660.3|651.5|661.1|652.3|658.5|649.7|233
1676605800000|2023-02-17 03:50:00|660.25|651.45|659.95|651.15|660.25|651.45|659.75|650.95|196
1676606100000|2023-02-17 03:55:00|660.02|651.22|661.55|652.75|661.61|652.81|659.8|651|102
1676606400000|2023-02-17 04:00:00|661.6|652.8|665.25|656.45|666.38|657.58|661.6|652.8|386
1676606700000|2023-02-17 04:05:00|665.35|656.55|673.6|664.8|673.6|664.8|665.35|656.55|609
1676607000000|2023-02-17 04:10:00|673.9|665.1|672.88|664.08|676.75|667.95|671.85|663.05|749
1676607300000|2023-02-17 04:15:00|672.83|664.03|666.7|657.9|673.8|665|666.5|657.7|681
1676607600000|2023-02-17 04:20:00|666.75|657.95|669.7|660.9|669.7|660.9|666.48|657.68|625
1676607900000|2023-02-17 04:25:00|669.77|660.97|675.53|666.73|676.12|667.32|669.7|660.9|627
1676608200000|2023-02-17 04:30:00|675.55|666.75|669.7|660.9|676.23|667.43|668.85|660.05|745
1676608500000|2023-02-17 04:35:00|669.65|660.85|670.1|661.3|670.15|661.35|666.1|657.3|643
1676608800000|2023-02-17 04:40:00|670.15|661.35|673.8|665|676.3|667.5|669.65|660.85|332
1676609100000|2023-02-17 04:45:00|673.75|664.95|677.3|668.5|677.3|668.5|670.95|662.15|535
1676609400000|2023-02-17 04:50:00|677.25|668.45|678.53|669.73|680.05|671.25|674|665.2|575
1676609700000|2023-02-17 04:55:00|678.55|669.75|683.95|675.15|686.73|677.93|676.25|667.45|934
1676610000000|2023-02-17 05:00:00|684.05|675.25|682.45|673.65|685.39|676.59|682.07|673.27|889
1676610300000|2023-02-17 05:05:00|682.3|673.5|674.4|665.6|682.35|673.55|674.1|665.3|885
1676610600000|2023-02-17 05:10:00|674.51|665.71|671.55|662.75|676.27|667.47|671.15|662.35|837
1676610900000|2023-02-17 05:15:00|671.5|662.7|670.46|661.66|672.5|663.7|669.71|660.91|769
1676611200000|2023-02-17 05:20:00|670.5|661.7|672|663.2|673.45|664.65|669.73|660.93|600
1676611500000|2023-02-17 05:25:00|671.95|663.15|669.8|661|672|663.2|669.1|660.3|505
1676611800000|2023-02-17 05:30:00|669.85|661.05|671.92|663.12|671.92|663.12|669.65|660.85|373
1676612100000|2023-02-17 05:35:00|671.97|663.17|673.95|665.15|674.25|665.45|671.9|663.1|487
1676612400000|2023-02-17 05:40:00|674|665.2|672.95|664.15|674.65|665.85|671.59|662.79|503
1676612700000|2023-02-17 05:45:00|672.9|664.1|674.08|665.28|674.3|665.5|671.4|662.6|518
1676613000000|2023-02-17 05:50:00|674.1|665.3|672.45|663.65|675.61|666.81|672.4|663.6|402
1676613300000|2023-02-17 05:55:00|672.48|663.68|672.52|663.72|673.69|664.89|672.17|663.37|398
1676613600000|2023-02-17 06:00:00|672.57|663.77|672.4|663.6|673.32|664.52|671.35|662.55|173
1676613900000|2023-02-17 06:05:00|672.44|663.64|672.35|663.55|672.45|663.65|670.33|661.53|426
1676614200000|2023-02-17 06:10:00|672.4|663.6|675.05|666.25|675.7|666.9|672.38|663.58|377
1676614500000|2023-02-17 06:15:00|674.94|666.14|673.75|664.95|676.88|668.08|673.75|664.95|571
1676614800000|2023-02-17 06:20:00|673.8|665|677.02|668.22|678.47|669.67|672.55|663.75|629
1676615100000|2023-02-17 06:25:00|676.9|668.1|680.35|671.55|681.6|672.8|675.45|666.65|678
1676615400000|2023-02-17 06:30:00|680.4|671.6|677.6|668.8|681.05|672.25|677.6|668.8|527
1676615700000|2023-02-17 06:35:00|677.65|668.85|676.93|668.13|679.45|670.65|676.47|667.67|558
1676616000000|2023-02-17 06:40:00|676.96|668.16|677.75|668.95|678.3|669.5|676.52|667.72|485
1676616300000|2023-02-17 06:45:00|677.78|668.98|678.3|669.5|680.19|671.39|677.45|668.65|404
1676616600000|2023-02-17 06:50:00|678.33|669.53|677|668.2|678.65|669.85|675.34|666.54|513
1676616900000|2023-02-17 06:55:00|677.1|668.3|676.85|668.05|677.95|669.15|675.94|667.14|442
1676617200000|2023-02-17 07:00:00|676.75|667.95|677.45|668.65|677.45|668.65|674.85|666.05|435
1676617500000|2023-02-17 07:05:00|677.4|668.6|677.62|668.82|679.32|670.52|677.4|668.6|515
1676617800000|2023-02-17 07:10:00|677.67|668.87|675.15|666.35|677.9|669.1|675.15|666.35|646
1676618100000|2023-02-17 07:15:00|675.12|666.32|671.45|662.65|675.65|666.85|671.45|662.65|573
1676618400000|2023-02-17 07:20:00|671.55|662.75|673.66|664.86|673.73|664.93|671.04|662.24|501
1676618700000|2023-02-17 07:25:00|673.53|664.73|673.16|664.36|674.52|665.72|673.05|664.25|381
1676619000000|2023-02-17 07:30:00|673.17|664.37|671.7|662.9|673.43|664.63|670.7|661.9|454
1676619300000|2023-02-17 07:35:00|671.69|662.89|671.62|662.82|672.43|663.63|671.6|662.8|273
1676619600000|2023-02-17 07:40:00|671.61|662.81|672.44|663.64|672.57|663.77|671.07|662.27|263
1676619900000|2023-02-17 07:45:00|672.46|663.66|670.65|661.85|672.63|663.83|670.39|661.59|391
1676620200000|2023-02-17 07:50:00|670.68|661.88|668.58|659.78|670.71|661.91|668.54|659.74|642
1676620500000|2023-02-17 07:55:00|668.59|659.79|668.83|660.03|669.77|660.97|668.03|659.23|410
1676620800000|2023-02-17 08:00:00|668.84|660.04|668.4|659.6|669.8|661|666.15|657.35|525
1676621100000|2023-02-17 08:05:00|668.38|659.58|670.1|661.3|671.32|662.52|668.38|659.58|421
1676621400000|2023-02-17 08:10:00|670.13|661.33|671.56|662.76|672.73|663.93|670.13|661.33|289
1676621700000|2023-02-17 08:15:00|671.6|662.8|671.85|663.05|672.05|663.25|670.4|661.6|285
1676622000000|2023-02-17 08:20:00|671.9|663.1|670.35|661.55|672|663.2|669.6|660.8|311
1676622300000|2023-02-17 08:25:00|670.36|661.56|668.79|659.99|670.7|661.9|668.53|659.73|466
1676622600000|2023-02-17 08:30:00|668.84|660.04|671.2|662.4|671.21|662.41|668.44|659.64|679
1676622900000|2023-02-17 08:35:00|671.21|662.41|671.75|662.95|672.37|663.57|670.55|661.75|362
1676623200000|2023-02-17 08:40:00|671.8|663|672.95|664.15|673|664.2|671|662.2|305
1676623500000|2023-02-17 08:45:00|672.9|664.1|671.25|662.45|674.3|665.5|671.25|662.45|517
1676623800000|2023-02-17 08:50:00|671.23|662.43|672.12|663.32|672.2|663.4|670.05|661.25|473
1676624100000|2023-02-17 08:55:00|672.13|663.33|673.9|665.1|674|665.2|672.13|663.33|382
1676624400000|2023-02-17 09:00:00|673.88|665.08|672.45|663.65|674.43|665.63|671.44|662.64|593
1676624700000|2023-02-17 09:05:00|672.4|663.6|671.45|662.65|672.4|663.6|671.25|662.45|338
1676625000000|2023-02-17 09:10:00|671.35|662.55|670.98|662.18|671.8|663|670.04|661.24|376
1676625300000|2023-02-17 09:15:00|670.97|662.17|672.05|663.25|672.5|663.7|670.71|661.91|304
1676625600000|2023-02-17 09:20:00|672|663.2|672.65|663.85|672.82|664.02|671.06|662.26|380
1676625900000|2023-02-17 09:25:00|672.55|663.75|671.98|663.18|672.55|663.75|671.1|662.3|325
1676626200000|2023-02-17 09:30:00|672.03|663.23|674.2|665.4|674.2|665.4|672.03|663.23|390
1676626500000|2023-02-17 09:35:00|674.23|665.43|673|664.2|674.47|665.67|673|664.2|324
1676626800000|2023-02-17 09:40:00|673.02|664.22|673.67|664.87|673.84|665.04|672.66|663.86|373
1676627100000|2023-02-17 09:45:00|673.62|664.82|674.03|665.23|674.49|665.69|673.59|664.79|211
1676627400000|2023-02-17 09:50:00|674.02|665.22|672.65|663.85|675.58|666.78|672.6|663.8|332
1676627700000|2023-02-17 09:55:00|672.6|663.8|673.95|665.15|673.95|665.15|672.2|663.4|160
1676628000000|2023-02-17 10:00:00|674|665.2|676.09|667.29|678.08|669.28|673.96|665.16|409
1676628300000|2023-02-17 10:05:00|676.12|667.32|677.05|668.25|678.7|669.9|674.75|665.95|682
1676628600000|2023-02-17 10:10:00|677.07|668.27|678.35|669.55|678.88|670.08|676.3|667.5|501
1676628900000|2023-02-17 10:15:00|678.45|669.65|678.33|669.53|681.3|672.5|677.85|669.05|569
1676629200000|2023-02-17 10:20:00|678.32|669.52|675.99|667.19|678.33|669.53|675.3|666.5|605
1676629500000|2023-02-17 10:25:00|675.94|667.14|675.36|666.56|677.48|668.68|674.8|666|545
1676629800000|2023-02-17 10:30:00|675.33|666.53|677.12|668.32|677.22|668.42|674.2|665.4|484
1676630100000|2023-02-17 10:35:00|677.16|668.36|675.98|667.18|677.85|669.05|674.95|666.15|479
1676630400000|2023-02-17 10:40:00|675.99|667.19|677.2|668.4|677.73|668.93|675.99|667.19|411
1676630700000|2023-02-17 10:45:00|677.25|668.45|676.91|668.11|677.69|668.89|676.13|667.33|512
1676631000000|2023-02-17 10:50:00|676.88|668.08|678.77|669.97|679.37|670.57|676.88|668.08|404
1676631300000|2023-02-17 10:55:00|678.74|669.94|677.75|668.95|678.77|669.97|676.88|668.08|554
1676631600000|2023-02-17 11:00:00|677.67|668.87|678.43|669.63|678.65|669.85|676.4|667.6|392
1676631900000|2023-02-17 11:05:00|678.46|669.66|679.9|671.1|681.28|672.48|678.46|669.66|555
1676632200000|2023-02-17 11:10:00|680|671.2|679.2|670.4|680.6|671.8|679.05|670.25|273
1676632500000|2023-02-17 11:15:00|679.25|670.45|679.9|671.1|681.4|672.6|678.7|669.9|476
1676632800000|2023-02-17 11:20:00|679.86|671.06|679.69|670.89|680.8|672|679.5|670.7|518
1676633100000|2023-02-17 11:25:00|679.68|670.88|682.95|674.15|683.2|674.4|679.37|670.57|548
1676633400000|2023-02-17 11:30:00|682.93|674.13|678.98|670.18|683.25|674.45|678.38|669.58|467
1676633700000|2023-02-17 11:35:00|679|670.2|681.3|672.5|681.41|672.61|678.45|669.65|373
1676634000000|2023-02-17 11:40:00|681.25|672.45|679.89|671.09|682.24|673.44|679.8|671|349
1676634300000|2023-02-17 11:45:00|679.95|671.15|680.8|672|681.23|672.43|679.95|671.15|173
1676634600000|2023-02-17 11:50:00|680.81|672.01|678.78|669.98|680.97|672.17|678.45|669.65|368
1676634900000|2023-02-17 11:55:00|678.75|669.95|680.5|671.7|680.65|671.85|678.57|669.77|537
1676635200000|2023-02-17 12:00:00|680.45|671.65|679.9|671.1|681.52|672.72|678.9|670.1|505
1676635500000|2023-02-17 12:05:00|679.85|671.05|680.8|672|681.48|672.68|679.63|670.83|296
1676635800000|2023-02-17 12:10:00|680.75|671.95|680.9|672.1|681.25|672.45|680.2|671.4|238
1676636100000|2023-02-17 12:15:00|680.85|672.05|679.62|670.82|680.85|672.05|678.65|669.85|392
1676636400000|2023-02-17 12:20:00|679.72|670.92|679.39|670.59|679.92|671.12|678|669.2|325
1676636700000|2023-02-17 12:25:00|679.49|670.69|678.66|669.86|680.13|671.33|678.55|669.75|308
1676637000000|2023-02-17 12:30:00|678.7|669.9|676.87|668.07|678.86|670.06|676.74|667.94|439
1676637300000|2023-02-17 12:35:00|676.88|668.08|677.59|668.79|677.6|668.8|676.73|667.93|486
1676637600000|2023-02-17 12:40:00|677.54|668.74|677.33|668.53|677.79|668.99|676.8|668|541
1676637900000|2023-02-17 12:45:00|677.34|668.54|678.25|669.45|678.55|669.75|675.89|667.09|562
1676638200000|2023-02-17 12:50:00|678.28|669.48|677.73|668.93|679.32|670.52|677.7|668.9|512
1676638500000|2023-02-17 12:55:00|677.72|668.92|679.41|670.61|679.49|670.69|677.25|668.45|540
1676638800000|2023-02-17 13:00:00|679.45|670.65|677.25|668.45|680.05|671.25|676.91|668.11|529
1676639100000|2023-02-17 13:05:00|677.2|668.4|678.4|669.6|678.5|669.7|676.59|667.79|417
1676639400000|2023-02-17 13:10:00|678.45|669.65|679.3|670.5|679.5|670.7|678.3|669.5|362
1676639700000|2023-02-17 13:15:00|679.33|670.53|677.6|668.8|680.19|671.39|677.37|668.57|477
1676640000000|2023-02-17 13:20:00|677.7|668.9|673.75|664.95|678.25|669.45|673.15|664.35|729
1676640300000|2023-02-17 13:25:00|673.7|664.9|675.81|667.01|676.15|667.35|673.2|664.4|615
1676640600000|2023-02-17 13:30:00|675.82|667.02|676.58|667.78|676.8|668|674.7|665.9|551
1676640900000|2023-02-17 13:35:00|676.53|667.73|678.34|669.54|679|670.2|676.53|667.73|422
1676641200000|2023-02-17 13:40:00|678.3|669.5|680.87|672.07|681.75|672.95|677.95|669.15|477
1676641500000|2023-02-17 13:45:00|680.82|672.02|682.72|673.92|682.9|674.1|679.45|670.65|675
1676641800000|2023-02-17 13:50:00|682.65|673.85|680.99|672.19|683.55|674.75|680.5|671.7|684
1676642100000|2023-02-17 13:55:00|680.86|672.06|680.4|671.6|682.14|673.34|678.85|670.05|581
1676642400000|2023-02-17 14:00:00|680.37|671.57|683.3|674.5|683.55|674.75|680.27|671.47|632
1676642700000|2023-02-17 14:05:00|683.37|674.57|681.63|672.83|683.4|674.6|680.95|672.15|623
1676643000000|2023-02-17 14:10:00|681.51|672.71|683.45|674.65|683.7|674.9|681.35|672.55|591
1676643300000|2023-02-17 14:15:00|683.44|674.64|683.02|674.22|683.44|674.64|682.07|673.27|494
1676643600000|2023-02-17 14:20:00|683.07|674.27|681.75|672.95|683.55|674.75|680.55|671.75|331
1676643900000|2023-02-17 14:25:00|681.8|673|682.17|673.37|683.34|674.54|681.6|672.8|457
1676644200000|2023-02-17 14:30:00|682.22|673.42|684|675.2|684.49|675.69|681.77|672.97|739
1676644500000|2023-02-17 14:35:00|683.9|675.1|688.18|679.38|689|680.2|683.45|674.65|889
1676644800000|2023-02-17 14:40:00|687.91|679.11|689.68|680.88|690.24|681.44|686.05|677.25|901
1676645100000|2023-02-17 14:45:00|689.69|680.89|680.65|671.85|689.69|680.89|679.44|670.64|983
1676645400000|2023-02-17 14:50:00|680.53|671.73|676|667.2|680.6|671.8|674.95|666.15|996
1676645700000|2023-02-17 14:55:00|675.9|667.1|680.17|671.37|680.25|671.45|674.25|665.45|865
1676646000000|2023-02-17 15:00:00|680.18|671.38|684.75|675.95|685.8|677|679.49|670.69|800
1676646300000|2023-02-17 15:05:00|684.8|676|686.35|677.55|686.53|677.73|681.99|673.19|899
1676646600000|2023-02-17 15:10:00|686.25|677.45|689.05|680.25|691.85|683.05|684.9|676.1|900
1676646900000|2023-02-17 15:15:00|689.15|680.35|690.2|681.4|690.35|681.55|686.45|677.65|804
1676647200000|2023-02-17 15:20:00|690.37|681.57|686.05|677.25|690.9|682.1|686.05|677.25|860
1676647500000|2023-02-17 15:25:00|686.03|677.23|685.55|676.75|688|679.2|685.32|676.52|759
1676647800000|2023-02-17 15:30:00|685.45|676.65|691.6|682.8|691.83|683.03|685.25|676.45|715
1676648100000|2023-02-17 15:35:00|691.65|682.85|692.25|683.45|694.3|685.5|691|682.2|813
1676648400000|2023-02-17 15:40:00|692.28|683.48|689.6|680.8|692.95|684.15|689.45|680.65|774
1676648700000|2023-02-17 15:45:00|689.45|680.65|688|679.2|690.5|681.7|686.95|678.15|370
1676649000000|2023-02-17 15:50:00|687.95|679.15|687.6|678.8|688.15|679.35|686.7|677.9|201
1676649300000|2023-02-17 15:55:00|687.65|678.85|688.1|679.3|688.3|679.5|686|677.2|140
1676649600000|2023-02-17 16:00:00|688.05|679.25|689.9|681.1|689.95|681.15|686.05|677.25|223
1676649900000|2023-02-17 16:05:00|690|681.2|698.45|689.65|700.55|691.75|689.6|680.8|535
1676650200000|2023-02-17 16:10:00|698.3|689.5|696.75|687.95|700.2|691.4|695.2|686.4|364
1676650500000|2023-02-17 16:15:00|696.8|688|693.25|684.45|696.85|688.05|691.3|682.5|274
1676650800000|2023-02-17 16:20:00|693.3|684.5|689.2|680.4|693.3|684.5|688.95|680.15|346
1676651100000|2023-02-17 16:25:00|689.15|680.35|692.4|683.6|693.05|684.25|689.15|680.35|275
1676651400000|2023-02-17 16:30:00|692.35|683.55|686.35|677.55|692.35|683.55|685.65|676.85|385
1676651700000|2023-02-17 16:35:00|686.45|677.65|693.15|684.35|693.3|684.5|686.2|677.4|466
1676652000000|2023-02-17 16:40:00|693.05|684.25|697.15|688.35|699.85|691.05|692.65|683.85|442
1676652300000|2023-02-17 16:45:00|697.05|688.25|698.35|689.55|698.55|689.75|693.45|684.65|409
1676652600000|2023-02-17 16:50:00|698.4|689.6|710.5|701.7|715.5|706.7|698.2|689.4|851
1676652900000|2023-02-17 16:55:00|710.3|701.5|707.8|699|711.7|702.9|707.25|698.45|523
1676653200000|2023-02-17 17:00:00|707.75|698.95|718.6|709.8|719.4|710.6|707.75|698.95|684
1676653500000|2023-02-17 17:05:00|718.8|710|719.05|710.25|721.15|712.35|715.8|707|627
1676653800000|2023-02-17 17:10:00|718.9|710.1|732.55|723.75|738.15|729.35|718.85|710.05|825
1676654100000|2023-02-17 17:15:00|732.5|723.7|725.25|716.45|739.05|730.25|724.45|715.65|764
1676654400000|2023-02-17 17:20:00|725.55|716.75|725.15|716.35|725.9|717.1|721.5|712.7|501
1676654700000|2023-02-17 17:25:00|725.2|716.4|732.7|723.9|734.85|726.05|725.15|716.35|581
1676655000000|2023-02-17 17:30:00|732.6|723.8|734.5|725.7|735.3|726.5|729.8|721|554
1676655300000|2023-02-17 17:35:00|734.55|725.75|733.35|724.55|737|728.2|732.5|723.7|922
1676655600000|2023-02-17 17:40:00|733.32|724.52|730.95|722.15|735.65|726.85|730.41|721.61|961
1676655900000|2023-02-17 17:45:00|730.96|722.16|726.15|717.35|731.4|722.6|725.35|716.55|924
1676656200000|2023-02-17 17:50:00|726.35|717.55|724.87|716.07|729.28|720.48|723.45|714.65|900
1676656500000|2023-02-17 17:55:00|724.9|716.1|722.5|713.7|725.03|716.23|721.55|712.75|833
1676656800000|2023-02-17 18:00:00|722.68|713.88|730.48|721.68|731.15|722.35|722.5|713.7|845
1676657100000|2023-02-17 18:05:00|730.45|721.65|731.84|723.04|732.54|723.74|727.45|718.65|806
1676657400000|2023-02-17 18:10:00|731.8|723|738.35|729.55|738.55|729.75|731.63|722.83|927
1676657700000|2023-02-17 18:15:00|738.3|729.5|732.1|723.3|740.99|732.19|730.65|721.85|947
1676658000000|2023-02-17 18:20:00|732.05|723.25|732.68|723.88|734.4|725.6|729.38|720.58|844
1676658300000|2023-02-17 18:25:00|732.75|723.95|735.2|726.4|736.32|727.52|731.88|723.08|854
1676658600000|2023-02-17 18:30:00|735.25|726.45|733.2|724.4|735.25|726.45|730.31|721.51|868
1676658900000|2023-02-17 18:35:00|733.15|724.35|733.45|724.65|736.6|727.8|731.87|723.07|767
1676659200000|2023-02-17 18:40:00|733.5|724.7|732.15|723.35|734.36|725.56|730.6|721.8|701
1676659500000|2023-02-17 18:45:00|732.39|723.59|738.84|730.04|738.95|730.15|732.39|723.59|585
1676659800000|2023-02-17 18:50:00|738.74|729.94|735.12|726.32|738.74|729.94|735.12|726.32|674
1676660100000|2023-02-17 18:55:00|735.07|726.27|741.01|732.21|741.11|732.31|734.34|725.54|650
1676660400000|2023-02-17 19:00:00|741.06|732.26|738.75|729.95|742.8|734|736.77|727.97|908
1676660700000|2023-02-17 19:05:00|738.7|729.9|738.7|729.9|742.25|733.45|736.95|728.15|802
1676661000000|2023-02-17 19:10:00|738.79|729.99|736|727.2|741.01|732.21|734.71|725.91|830
1676661300000|2023-02-17 19:15:00|735.85|727.05|732.98|724.18|737.97|729.17|730.35|721.55|934
1676661600000|2023-02-17 19:20:00|731.74|722.94|734.6|725.8|734.77|725.97|728.94|720.14|854
1676661900000|2023-02-17 19:25:00|734.57|725.77|732.92|724.12|734.8|726|732.8|724|676
1676662200000|2023-02-17 19:30:00|732.9|724.1|736.35|727.55|737.05|728.25|732.9|724.1|570
1676662500000|2023-02-17 19:35:00|736.38|727.58|740|731.2|740.13|731.33|736.38|727.58|779
1676662800000|2023-02-17 19:40:00|740.09|731.29|739.1|730.3|742.09|733.29|738.7|729.9|776
1676663100000|2023-02-17 19:45:00|739.05|730.25|743.66|734.86|744.07|735.27|739|730.2|776
1676663400000|2023-02-17 19:50:00|743.62|734.82|740.95|732.15|743.62|734.82|740.2|731.4|792
1676663700000|2023-02-17 19:55:00|741|732.2|741.95|733.15|744|735.2|740.8|732|773
1676664000000|2023-02-17 20:00:00|742.05|733.25|742.41|733.61|743.4|734.6|738.76|729.96|890
1676664300000|2023-02-17 20:05:00|742.42|733.62|742.05|733.25|746.08|737.28|741.35|732.55|966
1676664600000|2023-02-17 20:10:00|741.98|733.18|742.75|733.95|744.07|735.27|740|731.2|961
1676664900000|2023-02-17 20:15:00|742.66|733.86|739.89|731.09|743.85|735.05|738.35|729.55|920
1676665200000|2023-02-17 20:20:00|739.84|731.04|739.41|730.61|741.26|732.46|737.95|729.15|874
1676665500000|2023-02-17 20:25:00|739.3|730.5|738.77|729.97|743.05|734.25|738.7|729.9|844
1676665800000|2023-02-17 20:30:00|738.75|729.95|741.85|733.05|742.12|733.32|738.65|729.85|818
1676666100000|2023-02-17 20:35:00|741.9|733.1|739.9|731.1|743.8|735|739.08|730.28|884
1676666400000|2023-02-17 20:40:00|739.96|731.16|739.15|730.35|739.98|731.18|737.36|728.56|688
1676666700000|2023-02-17 20:45:00|739.18|730.38|740.28|731.48|742.65|733.85|738.95|730.15|747
1676667000000|2023-02-17 20:50:00|740.3|731.5|739.5|730.7|741.3|732.5|739.32|730.52|658
1676667300000|2023-02-17 20:55:00|739.54|730.74|740|731.2|741.7|732.9|739.54|730.74|644
1676667600000|2023-02-17 21:00:00|740.03|731.23|741.36|732.56|743.18|734.38|740|731.2|766
1676667900000|2023-02-17 21:05:00|741.38|732.58|742.34|733.54|743.38|734.58|740.84|732.04|589
1676668200000|2023-02-17 21:10:00|742.35|733.55|741.22|732.42|743.17|734.37|741.22|732.42|472
1676668500000|2023-02-17 21:15:00|741.23|732.43|739.92|731.12|743.8|735|739.28|730.48|711
1676668800000|2023-02-17 21:20:00|739.94|731.14|739.21|730.41|741.57|732.77|739.13|730.33|654
1676669100000|2023-02-17 21:25:00|739.19|730.39|738.64|729.84|739.71|730.91|737.25|728.45|689
1676669400000|2023-02-17 21:30:00|738.62|729.82|736.45|727.65|739.48|730.68|736.41|727.61|558
1676669700000|2023-02-17 21:35:00|736.43|727.63|736.77|727.97|738.05|729.25|736.32|727.52|441
1676670000000|2023-02-17 21:40:00|736.75|727.95|736.74|727.94|737.54|728.74|736.13|727.33|441
1676670300000|2023-02-17 21:45:00|736.71|727.91|738.18|729.38|738.61|729.81|736.67|727.87|530
1676670600000|2023-02-17 21:50:00|738.16|729.36|737.36|728.56|738.38|729.58|736.21|727.41|627
1676670900000|2023-02-17 21:55:00|737.35|728.55|736.5|727.7|738.25|729.45|736.41|727.61|445
1676707200000|2023-02-18 08:00:00|728.65|719.85|728.7|719.9|729.94|721.14|728.37|719.57|444
1676707500000|2023-02-18 08:05:00|728.68|719.88|725.6|716.8|728.68|719.88|724.72|715.92|524
1676707800000|2023-02-18 08:10:00|725.57|716.77|726.62|717.82|727.3|718.5|725.1|716.3|407
1676708100000|2023-02-18 08:15:00|726.63|717.83|728.51|719.71|728.57|719.77|726.62|717.82|373
1676708400000|2023-02-18 08:20:00|728.54|719.74|725.58|716.78|728.54|719.74|725.58|716.78|355
1676708700000|2023-02-18 08:25:00|725.57|716.77|726.32|717.52|726.83|718.03|725.42|716.62|393
1676709000000|2023-02-18 08:30:00|726.3|717.5|725.92|717.12|726.34|717.54|725.45|716.65|418
1676709300000|2023-02-18 08:35:00|725.89|717.09|723.72|714.92|725.94|717.14|723.72|714.92|360
1676709600000|2023-02-18 08:40:00|723.79|714.99|723.92|715.12|724.2|715.4|722.6|713.8|494
1676709900000|2023-02-18 08:45:00|723.91|715.11|722.85|714.05|723.96|715.16|722.55|713.75|494
1676710200000|2023-02-18 08:50:00|722.88|714.08|724.6|715.8|724.81|716.01|722.86|714.06|447
1676710500000|2023-02-18 08:55:00|724.57|715.77|725.53|716.73|725.53|716.73|724.33|715.53|433
1676710800000|2023-02-18 09:00:00|725.52|716.72|725.22|716.42|726.67|717.87|725.22|716.42|438
1676711100000|2023-02-18 09:05:00|725.21|716.41|723.74|714.94|725.47|716.67|723.62|714.82|372
1676711400000|2023-02-18 09:10:00|723.69|714.89|725.1|716.3|725.46|716.66|723.32|714.52|456
1676711700000|2023-02-18 09:15:00|725.06|716.26|725.59|716.79|725.72|716.92|724.64|715.84|367
1676712000000|2023-02-18 09:20:00|725.61|716.81|726.11|717.31|726.72|717.92|725.59|716.79|387
1676712300000|2023-02-18 09:25:00|726.1|717.3|726.75|717.95|726.77|717.97|725.99|717.19|212
1676712600000|2023-02-18 09:30:00|726.73|717.93|727.04|718.24|727.44|718.64|726.44|717.64|285
1676712900000|2023-02-18 09:35:00|727.05|718.25|726.27|717.47|727.32|718.52|725.99|717.19|317
1676713200000|2023-02-18 09:40:00|726.25|717.45|726.18|717.38|726.43|717.63|725.72|716.92|198
1676713500000|2023-02-18 09:45:00|726.17|717.37|727.43|718.63|727.56|718.76|725.96|717.16|204
1676713800000|2023-02-18 09:50:00|727.44|718.64|726.88|718.08|727.45|718.65|726.86|718.06|117
1676714100000|2023-02-18 09:55:00|726.89|718.09|726.77|717.97|727.21|718.41|726.73|717.93|125
1676714400000|2023-02-18 10:00:00|726.74|717.94|725.84|717.04|727.41|718.61|725.84|717.04|213
1676714700000|2023-02-18 10:05:00|725.82|717.02|724.98|716.18|725.92|717.12|724.22|715.42|260
1676715000000|2023-02-18 10:10:00|724.95|716.15|725.41|716.61|725.55|716.75|724.53|715.73|349
1676715300000|2023-02-18 10:15:00|725.42|716.62|720.59|711.79|725.42|716.62|719.99|711.19|541
1676715600000|2023-02-18 10:20:00|720.61|711.81|722.85|714.05|723.96|715.16|720.61|711.81|565
1676715900000|2023-02-18 10:25:00|722.86|714.06|723.6|714.8|723.69|714.89|722.71|713.91|489
1676716200000|2023-02-18 10:30:00|723.57|714.77|722.56|713.76|723.89|715.09|722.41|713.61|414
1676716500000|2023-02-18 10:35:00|722.5|713.7|720.84|712.04|722.66|713.86|720.44|711.64|454
1676716800000|2023-02-18 10:40:00|720.83|712.03|720.72|711.92|721.85|713.05|720.41|711.61|493
1676717100000|2023-02-18 10:45:00|720.75|711.95|721.69|712.89|721.7|712.9|720.75|711.95|124
1676717400000|2023-02-18 10:50:00|721.26|712.46|717.68|708.88|721.36|712.56|715.67|706.87|726
1676717700000|2023-02-18 10:55:00|717.69|708.89|717.2|708.4|718.47|709.67|716.07|707.27|606
1676718000000|2023-02-18 11:00:00|717.21|708.41|723.57|714.77|723.75|714.95|717.21|708.41|681
1676718300000|2023-02-18 11:05:00|723.63|714.83|722.92|714.12|723.65|714.85|721.32|712.52|665
1676718600000|2023-02-18 11:10:00|722.91|714.11|722.21|713.41|723.61|714.81|722.21|713.41|434
1676718900000|2023-02-18 11:15:00|722.22|713.42|723.15|714.35|723.5|714.7|722.16|713.36|385
1676719200000|2023-02-18 11:20:00|723.17|714.37|722.18|713.38|723.19|714.39|721.16|712.36|445
1676719500000|2023-02-18 11:25:00|722.15|713.35|723.09|714.29|723.21|714.41|721.42|712.62|311
1676719800000|2023-02-18 11:30:00|723.06|714.26|724.23|715.43|725.21|716.41|722.85|714.05|480
1676720100000|2023-02-18 11:35:00|724.25|715.45|723.78|714.98|724.67|715.87|723.78|714.98|383
1676720400000|2023-02-18 11:40:00|723.8|715|723.73|714.93|724.68|715.88|723.46|714.66|330
1676720700000|2023-02-18 11:45:00|723.75|714.95|723.58|714.78|724.62|715.82|723.35|714.55|338
1676721000000|2023-02-18 11:50:00|723.61|714.81|723.18|714.38|724.57|715.77|723.05|714.25|388
1676721300000|2023-02-18 11:55:00|723.16|714.36|723.14|714.34|723.53|714.73|722.85|714.05|296
1676721600000|2023-02-18 12:00:00|723.16|714.36|723.25|714.45|723.39|714.59|722.13|713.33|472
1676721900000|2023-02-18 12:05:00|723.28|714.48|726.31|717.51|727.37|718.57|723.24|714.44|430
1676722200000|2023-02-18 12:10:00|726.36|717.56|726.2|717.4|727.33|718.53|725.41|716.61|636
1676722500000|2023-02-18 12:15:00|726.23|717.43|723.14|714.34|726.85|718.05|722.56|713.76|729
1676722800000|2023-02-18 12:20:00|723.15|714.35|725.25|716.45|725.25|716.45|722.44|713.64|528
1676723100000|2023-02-18 12:25:00|725.26|716.46|726.86|718.06|727.32|718.52|724.96|716.16|545
1676723400000|2023-02-18 12:30:00|726.88|718.08|725.28|716.48|727.1|718.3|724.37|715.57|618
1676723700000|2023-02-18 12:35:00|725.27|716.47|724.77|715.97|725.94|717.14|724.12|715.32|569
1676724000000|2023-02-18 12:40:00|724.76|715.96|724.69|715.89|725.69|716.89|724.19|715.39|486
1676724300000|2023-02-18 12:45:00|724.7|715.9|727.3|718.5|727.57|718.77|724.42|715.62|561
1676724600000|2023-02-18 12:50:00|727.27|718.47|726.24|717.44|727.52|718.72|726.24|717.44|466
1676724900000|2023-02-18 12:55:00|726.23|717.43|727.43|718.63|729.58|720.78|726.16|717.36|576
1676725200000|2023-02-18 13:00:00|727.44|718.64|728.51|719.71|729.02|720.22|727.26|718.46|551
1676725500000|2023-02-18 13:05:00|728.47|719.67|725.5|716.7|728.55|719.75|725.49|716.69|493
1676725800000|2023-02-18 13:10:00|725.51|716.71|726.79|717.99|727.34|718.54|725.5|716.7|441
1676726100000|2023-02-18 13:15:00|726.78|717.98|726.94|718.14|727.69|718.89|725.92|717.12|505
1676726400000|2023-02-18 13:20:00|727.04|718.24|727.29|718.49|729.75|720.95|727.04|718.24|642
1676726700000|2023-02-18 13:25:00|727.3|718.5|726.96|718.16|727.67|718.87|726.37|717.57|499
1676727000000|2023-02-18 13:30:00|726.95|718.15|726.45|717.65|728.03|719.23|726.37|717.57|489
1676727300000|2023-02-18 13:35:00|726.42|717.62|726.04|717.24|727.95|719.15|725.61|716.81|483
1676727600000|2023-02-18 13:40:00|726.03|717.23|725.86|717.06|726.51|717.71|725.44|716.64|432
1676727900000|2023-02-18 13:45:00|725.92|717.12|726.49|717.69|726.94|718.14|725.03|716.23|492
1676728200000|2023-02-18 13:50:00|726.48|717.68|726.06|717.26|726.65|717.85|724.43|715.63|551
1676728500000|2023-02-18 13:55:00|726.05|717.25|725.07|716.27|726.55|717.75|724.78|715.98|493
1676728800000|2023-02-18 14:00:00|725.09|716.29|723.3|714.5|725.35|716.55|722.84|714.04|523
1676729100000|2023-02-18 14:05:00|723.37|714.57|727.93|719.13|727.93|719.13|722.8|714|641
1676729400000|2023-02-18 14:10:00|728.09|719.29|732.32|723.52|732.46|723.66|726.49|717.69|820
1676729700000|2023-02-18 14:15:00|732.29|723.49|728.87|720.07|733.56|724.76|727.73|718.93|798
1676730000000|2023-02-18 14:20:00|728.9|720.1|725.92|717.12|728.91|720.11|725.4|716.6|757
1676730300000|2023-02-18 14:25:00|725.91|717.11|727.99|719.19|728.11|719.31|725.7|716.9|573
1676730600000|2023-02-18 14:30:00|728.02|719.22|726.69|717.89|728.93|720.13|726.49|717.69|635
1676730900000|2023-02-18 14:35:00|726.7|717.9|725.13|716.33|726.7|717.9|724.49|715.69|723
1676731200000|2023-02-18 14:40:00|725.12|716.32|724.63|715.83|726.02|717.22|724.62|715.82|515
1676731500000|2023-02-18 14:45:00|724.62|715.82|725.08|716.28|726.78|717.98|724.5|715.7|597
1676731800000|2023-02-18 14:50:00|725.1|716.3|727.8|719|727.96|719.16|724.95|716.15|637
1676732100000|2023-02-18 14:55:00|728|719.2|726.09|717.29|728.62|719.82|725.74|716.94|604
1676732400000|2023-02-18 15:00:00|726.04|717.24|727.08|718.28|728.63|719.83|725.82|717.02|583
1676732700000|2023-02-18 15:05:00|727.02|718.22|726.47|717.67|727.87|719.07|726.29|717.49|646
1676733000000|2023-02-18 15:10:00|726.46|717.66|725.17|716.37|726.62|717.82|724.58|715.78|575
1676733300000|2023-02-18 15:15:00|725.21|716.41|726.9|718.1|727.24|718.44|725.13|716.33|588
1676733600000|2023-02-18 15:20:00|726.89|718.09|727.54|718.74|727.62|718.82|726.47|717.67|441
1676733900000|2023-02-18 15:25:00|727.58|718.78|726.68|717.88|727.62|718.82|726.28|717.48|473
1676734200000|2023-02-18 15:30:00|726.71|717.91|727.6|718.8|727.88|719.08|726.61|717.81|447
1676734500000|2023-02-18 15:35:00|727.63|718.83|728.09|719.29|728.24|719.44|725.85|717.05|574
1676734800000|2023-02-18 15:40:00|728.1|719.3|726.67|717.87|728.3|719.5|726.09|717.29|546
1676735100000|2023-02-18 15:45:00|726.69|717.89|728.05|719.25|728.12|719.32|726.15|717.35|439
1676735400000|2023-02-18 15:50:00|728.01|719.21|727.03|718.23|728.08|719.28|726.72|717.92|471
1676735700000|2023-02-18 15:55:00|727.05|718.25|725.72|716.92|727.26|718.46|725.27|716.47|302
1676736000000|2023-02-18 16:00:00|725.53|716.73|725.17|716.37|725.97|717.17|724.81|716.01|283
1676736300000|2023-02-18 16:05:00|725.15|716.35|725.09|716.29|726.47|717.67|724.76|715.96|491
1676736600000|2023-02-18 16:10:00|725.08|716.28|725.6|716.8|726.38|717.58|724.83|716.03|584
1676736900000|2023-02-18 16:15:00|725.59|716.79|724.31|715.51|726.33|717.53|724.31|715.51|519
1676737200000|2023-02-18 16:20:00|724.32|715.52|723.36|714.56|724.51|715.71|722.35|713.55|585
1676737500000|2023-02-18 16:25:00|723.33|714.53|724.48|715.68|725.25|716.45|723.3|714.5|491
1676737800000|2023-02-18 16:30:00|724.52|715.72|726.05|717.25|727.23|718.43|724.49|715.69|571
1676738100000|2023-02-18 16:35:00|726.06|717.26|723.41|714.61|726.83|718.03|723.02|714.22|508
1676738400000|2023-02-18 16:40:00|723.42|714.62|721.73|712.93|723.89|715.09|720.76|711.96|575
1676738700000|2023-02-18 16:45:00|721.75|712.95|724.02|715.22|724.38|715.58|721.75|712.95|595
1676739000000|2023-02-18 16:50:00|724.04|715.24|723.53|714.73|725.62|716.82|722.96|714.16|569
1676739300000|2023-02-18 16:55:00|723.5|714.7|722.5|713.7|723.81|715.01|722.31|713.51|525
1676739600000|2023-02-18 17:00:00|722.51|713.71|723.89|715.09|724.03|715.23|722.51|713.71|488
1676739900000|2023-02-18 17:05:00|723.88|715.08|722.98|714.18|724.66|715.86|722.7|713.9|413
1676740200000|2023-02-18 17:10:00|722.97|714.17|721.99|713.19|723.32|714.52|721.38|712.58|418
1676740500000|2023-02-18 17:15:00|721.98|713.18|723.28|714.48|723.7|714.9|719.71|710.91|606
1676740800000|2023-02-18 17:20:00|723.3|714.5|723.28|714.48|724.8|716|722.94|714.14|618
1676741100000|2023-02-18 17:25:00|723.27|714.47|723.46|714.66|724.24|715.44|723.12|714.32|396
1676741400000|2023-02-18 17:30:00|723.45|714.65|723.06|714.26|723.93|715.13|722.28|713.48|404
1676741700000|2023-02-18 17:35:00|723.05|714.25|718.9|710.1|723.05|714.25|718.9|710.1|612
1676742000000|2023-02-18 17:40:00|718.88|710.08|720.71|711.91|721.58|712.78|718.66|709.86|761
1676742300000|2023-02-18 17:45:00|720.7|711.9|722.12|713.32|722.22|713.42|720.54|711.74|587
1676742600000|2023-02-18 17:50:00|722.11|713.31|724.75|715.95|726.06|717.26|721.19|712.39|708
1676742900000|2023-02-18 17:55:00|724.74|715.94|724.01|715.21|725.6|716.8|723.41|714.61|503
1676743200000|2023-02-18 18:00:00|724|715.2|722.91|714.11|724.34|715.54|722.79|713.99|346
1676743500000|2023-02-18 18:05:00|722.89|714.09|723.7|714.9|724.36|715.56|722.89|714.09|486
1676743800000|2023-02-18 18:10:00|723.71|714.91|727.55|718.75|728.05|719.25|723.7|714.9|801
1676744100000|2023-02-18 18:15:00|727.53|718.73|726.14|717.34|728|719.2|725.24|716.44|746
1676744400000|2023-02-18 18:20:00|726.12|717.32|728.61|719.81|729.05|720.25|725.83|717.03|684
1676744700000|2023-02-18 18:25:00|728.6|719.8|729.82|721.02|730.96|722.16|727.63|718.83|667
1676745000000|2023-02-18 18:30:00|729.92|721.12|728.61|719.81|730.62|721.82|727.52|718.72|711
1676745300000|2023-02-18 18:35:00|728.62|719.82|725.92|717.12|728.72|719.92|724.34|715.54|773
1676745600000|2023-02-18 18:40:00|725.93|717.13|726.56|717.76|726.85|718.05|724.76|715.96|643
1676745900000|2023-02-18 18:45:00|726.55|717.75|728.03|719.23|728.41|719.61|726.55|717.75|633
1676746200000|2023-02-18 18:50:00|728.01|719.21|727|718.2|728.27|719.47|725.93|717.13|568
1676746500000|2023-02-18 18:55:00|727.01|718.21|728.68|719.88|729.22|720.42|727.01|718.21|611
1676746800000|2023-02-18 19:00:00|728.67|719.87|733.1|724.3|735.27|726.47|728.29|719.49|841
1676747100000|2023-02-18 19:05:00|733.08|724.28|730.73|721.93|733.08|724.28|728.81|720.01|732
1676747400000|2023-02-18 19:10:00|730.72|721.92|730.85|722.05|733.23|724.43|730.29|721.49|653
1676747700000|2023-02-18 19:15:00|730.86|722.06|729.97|721.17|731.52|722.72|729.37|720.57|542
1676748000000|2023-02-18 19:20:00|729.78|720.98|728.62|719.82|731.24|722.44|728.57|719.77|643
1676748300000|2023-02-18 19:25:00|728.6|719.8|729.17|720.37|729.84|721.04|727.46|718.66|593
1676748600000|2023-02-18 19:30:00|729.18|720.38|727.73|718.93|730.49|721.69|727.43|718.63|593
1676748900000|2023-02-18 19:35:00|727.75|718.95|727.71|718.91|728.86|720.06|726.88|718.08|528
1676749200000|2023-02-18 19:40:00|727.72|718.92|723.6|714.8|727.72|718.92|722.36|713.56|740
1676749500000|2023-02-18 19:45:00|723.58|714.78|724.15|715.35|726.68|717.88|722.69|713.89|791
1676749800000|2023-02-18 19:50:00|724.19|715.39|725.65|716.85|726.79|717.99|724.15|715.35|607
1676750100000|2023-02-18 19:55:00|725.64|716.84|726.17|717.37|726.86|718.06|725.35|716.55|519
1676750400000|2023-02-18 20:00:00|726.16|717.36|724.89|716.09|727.19|718.39|724.77|715.97|578
1676750700000|2023-02-18 20:05:00|724.88|716.08|723.97|715.17|725.04|716.24|721.51|712.71|736
1676751000000|2023-02-18 20:10:00|723.96|715.16|723.3|714.5|723.98|715.18|722.33|713.53|579
1676751300000|2023-02-18 20:15:00|723.32|714.52|724.81|716.01|725.4|716.6|723.32|714.52|559
1676751600000|2023-02-18 20:20:00|724.79|715.99|723.31|714.51|724.94|716.14|723.16|714.36|490
1676751900000|2023-02-18 20:25:00|723.32|714.52|723.95|715.15|724.03|715.23|723.32|714.52|431
1676752200000|2023-02-18 20:30:00|723.98|715.18|722.84|714.04|725.37|716.57|722.27|713.47|429
1676752500000|2023-02-18 20:35:00|722.83|714.03|724.53|715.73|724.95|716.15|722.49|713.69|403
1676752800000|2023-02-18 20:40:00|724.49|715.69|725.9|717.1|726.18|717.38|723.77|714.97|488
1676753100000|2023-02-18 20:45:00|725.89|717.09|725.72|716.92|727.04|718.24|725.25|716.45|485
1676753400000|2023-02-18 20:50:00|725.75|716.95|726.41|717.61|726.73|717.93|725.62|716.82|494
1676753700000|2023-02-18 20:55:00|726.4|717.6|726.61|717.81|726.71|717.91|724.46|715.66|481
1676754000000|2023-02-18 21:00:00|726.62|717.82|727.94|719.14|728.22|719.42|726.24|717.44|507
1676754300000|2023-02-18 21:05:00|727.95|719.15|726.05|717.25|728.09|719.29|724.98|716.18|490
1676754600000|2023-02-18 21:10:00|726.06|717.26|725.32|716.52|726.85|718.05|725.32|716.52|520
1676754900000|2023-02-18 21:15:00|725.38|716.58|726.51|717.71|727.48|718.68|725.36|716.56|496
1676755200000|2023-02-18 21:20:00|726.48|717.68|725.75|716.95|726.72|717.92|725.67|716.87|441
1676755500000|2023-02-18 21:25:00|725.69|716.89|726.55|717.75|726.85|718.05|725.62|716.82|454
1676755800000|2023-02-18 21:30:00|726.54|717.74|725.83|717.03|726.77|717.97|725.4|716.6|475
1676756100000|2023-02-18 21:35:00|725.87|717.07|727.02|718.22|727.02|718.22|725.56|716.76|422
1676756400000|2023-02-18 21:40:00|727.03|718.23|727.33|718.53|727.86|719.06|726.71|717.91|418
1676756700000|2023-02-18 21:45:00|727.35|718.55|727.19|718.39|727.44|718.64|727.07|718.27|386
1676757000000|2023-02-18 21:50:00|727.23|718.43|728.79|719.99|728.98|720.18|726.74|717.94|420
1676757300000|2023-02-18 21:55:00|728.77|719.97|728.93|720.13|729.36|720.56|728.47|719.67|380
1676757600000|2023-02-18 22:00:00|728.92|720.12|728.75|719.95|729.19|720.39|728.51|719.71|466
1676757900000|2023-02-18 22:05:00|728.72|719.92|727.9|719.1|729|720.2|727.85|719.05|296
1676758200000|2023-02-18 22:10:00|727.94|719.14|728.7|719.9|728.76|719.96|727.67|718.87|248
1676758500000|2023-02-18 22:15:00|728.66|719.86|728.25|719.45|728.66|719.86|728.23|719.43|121
1676758800000|2023-02-18 22:20:00|728.31|719.51|727.8|719|728.59|719.79|727.8|719|168
1676759100000|2023-02-18 22:25:00|727.79|718.99|730.37|721.57|730.38|721.58|727.07|718.27|320
1676759400000|2023-02-18 22:30:00|730.29|721.49|729.12|720.32|730.49|721.69|728.64|719.84|374
1676759700000|2023-02-18 22:35:00|729.14|720.34|729.6|720.8|729.66|720.86|729.12|720.32|287
1676760000000|2023-02-18 22:40:00|729.59|720.79|727.79|718.99|729.6|720.8|727.56|718.76|324
1676760300000|2023-02-18 22:45:00|727.78|718.98|729.19|720.39|729.42|720.62|727.58|718.78|350
1676760600000|2023-02-18 22:50:00|729.18|720.38|730.19|721.39|731.02|722.22|729.17|720.37|218
1676760900000|2023-02-18 22:55:00|730.17|721.37|728.91|720.11|730.95|722.15|728.62|719.82|464
1676761200000|2023-02-18 23:00:00|728.94|720.14|729.91|721.11|730.92|722.12|727.89|719.09|506
1676761500000|2023-02-18 23:05:00|729.87|721.07|730.65|721.85|730.94|722.14|729.45|720.65|480
1676761800000|2023-02-18 23:10:00|730.71|721.91|729.01|720.21|730.9|722.1|728.67|719.87|558
1676762100000|2023-02-18 23:15:00|728.99|720.19|729.84|721.04|730.82|722.02|728.3|719.5|450
1676762400000|2023-02-18 23:20:00|729.85|721.05|729.01|720.21|730.2|721.4|728.77|719.97|415
1676762700000|2023-02-18 23:25:00|728.99|720.19|730.5|721.7|731.11|722.31|728.98|720.18|483
1676763000000|2023-02-18 23:30:00|730.51|721.71|730.19|721.39|730.8|722|729.4|720.6|506
1676763300000|2023-02-18 23:35:00|730.18|721.38|730.22|721.42|730.56|721.76|729.33|720.53|450
1676763600000|2023-02-18 23:40:00|730.21|721.41|729.38|720.58|730.87|722.07|729.32|720.52|498
1676763900000|2023-02-18 23:45:00|729.39|720.59|728.52|719.72|729.82|721.02|728.43|719.63|453
1676764200000|2023-02-18 23:50:00|728.53|719.73|729.08|720.28|729.08|720.28|728.52|719.72|355
1676764500000|2023-02-18 23:55:00|729.09|720.29|727.67|718.87|729.54|720.74|727.44|718.64|462
1676764800000|2023-02-19 00:00:00|727.68|718.88|726.64|717.84|727.81|719.01|725.93|717.13|539
1676765100000|2023-02-19 00:05:00|726.65|717.85|727.86|719.06|727.86|719.06|725.83|717.03|447
1676765400000|2023-02-19 00:10:00|727.85|719.05|726.46|717.66|727.87|719.07|726.03|717.23|518
1676765700000|2023-02-19 00:15:00|726.45|717.65|726.8|718|727.16|718.36|725.92|717.12|398
1676766000000|2023-02-19 00:20:00|726.79|717.99|729.44|720.64|729.64|720.84|726.7|717.9|491
1676766300000|2023-02-19 00:25:00|729.45|720.65|731.55|722.75|731.56|722.76|729.35|720.55|563
1676766600000|2023-02-19 00:30:00|731.56|722.76|729.85|721.05|731.8|723|728.79|719.99|527
1676766900000|2023-02-19 00:35:00|729.88|721.08|730.97|722.17|731.23|722.43|729.85|721.05|302
1676767200000|2023-02-19 00:40:00|730.93|722.13|731.45|722.65|732.41|723.61|730.62|721.82|390
1676767500000|2023-02-19 00:45:00|731.42|722.62|731.61|722.81|731.94|723.14|729.8|721|457
1676767800000|2023-02-19 00:50:00|731.65|722.85|731.9|723.1|732.44|723.64|731.39|722.59|476
1676768100000|2023-02-19 00:55:00|731.91|723.11|733.58|724.78|733.7|724.9|731.9|723.1|481
1676768400000|2023-02-19 01:00:00|733.55|724.75|735.31|726.51|735.37|726.57|732.84|724.04|583
1676768700000|2023-02-19 01:05:00|735.33|726.53|735.23|726.43|736.52|727.72|734.81|726.01|575
1676769000000|2023-02-19 01:10:00|735.25|726.45|735.14|726.34|735.87|727.07|733.68|724.88|574
1676769300000|2023-02-19 01:15:00|735.15|726.35|729.84|721.04|735.32|726.52|728.61|719.81|685
1676769600000|2023-02-19 01:20:00|729.86|721.06|727.59|718.79|729.9|721.1|727.59|718.79|609
1676769900000|2023-02-19 01:25:00|727.54|718.74|727.72|718.92|728.27|719.47|724.84|716.04|709
1676770200000|2023-02-19 01:30:00|727.69|718.89|727.51|718.71|729.49|720.69|727.47|718.67|533
1676770500000|2023-02-19 01:35:00|727.56|718.76|726.64|717.84|727.99|719.19|726.45|717.65|592
1676770800000|2023-02-19 01:40:00|726.62|717.82|728|719.2|728.07|719.27|726.47|717.67|369
1676771100000|2023-02-19 01:45:00|727.99|719.19|724.93|716.13|728.01|719.21|724.93|716.13|533
1676771400000|2023-02-19 01:50:00|724.89|716.09|724.49|715.69|725.42|716.62|723.51|714.71|574
1676771700000|2023-02-19 01:55:00|724.5|715.7|725.56|716.76|725.69|716.89|723.81|715.01|478
1676772000000|2023-02-19 02:00:00|725.57|716.77|725.94|717.14|727.51|718.71|725.57|716.77|567
1676772300000|2023-02-19 02:05:00|725.93|717.13|726.59|717.79|726.6|717.8|725.57|716.77|357
1676772600000|2023-02-19 02:10:00|726.6|717.8|726.75|717.95|726.95|718.15|726.43|717.63|173
1676772900000|2023-02-19 02:15:00|726.74|717.94|728.02|719.22|728.03|719.23|726.74|717.94|302
1676773200000|2023-02-19 02:20:00|728.03|719.23|729.31|720.51|729.45|720.65|727.92|719.12|459
1676773500000|2023-02-19 02:25:00|729.3|720.5|728.63|719.83|729.49|720.69|728.35|719.55|396
1676773800000|2023-02-19 02:30:00|728.72|719.92|728.94|720.14|729.86|721.06|728.72|719.92|340
1676774100000|2023-02-19 02:35:00|728.9|720.1|729.44|720.64|729.44|720.64|728.46|719.66|274
1676774400000|2023-02-19 02:40:00|729.43|720.63|729.2|720.4|729.6|720.8|728.79|719.99|232
1676774700000|2023-02-19 02:45:00|729.22|720.42|728.88|720.08|729.22|720.42|728.58|719.78|372
1676775000000|2023-02-19 02:50:00|728.89|720.09|727.59|718.79|728.93|720.13|726.79|717.99|374
1676775300000|2023-02-19 02:55:00|727.58|718.78|728.68|719.88|728.84|720.04|726.97|718.17|337
1676775600000|2023-02-19 03:00:00|728.71|719.91|729.17|720.37|729.45|720.65|728.57|719.77|385
1676775900000|2023-02-19 03:05:00|729.18|720.38|727.25|718.45|729.94|721.14|726.55|717.75|348
1676776200000|2023-02-19 03:10:00|727.33|718.53|728.7|719.9|728.95|720.15|727.25|718.45|415
1676776500000|2023-02-19 03:15:00|728.73|719.93|727.03|718.23|728.87|720.07|726.92|718.12|427
1676776800000|2023-02-19 03:20:00|726.97|718.17|727.03|718.23|727.27|718.47|726.84|718.04|408
1676777100000|2023-02-19 03:25:00|727.12|718.32|727.35|718.55|728.67|719.87|727.08|718.28|443
1676777400000|2023-02-19 03:30:00|727.36|718.56|726.92|718.12|727.69|718.89|726.91|718.11|427
1676777700000|2023-02-19 03:35:00|726.91|718.11|726.46|717.66|726.92|718.12|726.05|717.25|291
1676778000000|2023-02-19 03:40:00|726.45|717.65|725.37|716.57|726.45|717.65|725.36|716.56|343
1676778300000|2023-02-19 03:45:00|725.38|716.58|724.83|716.03|725.4|716.6|724.63|715.83|368
1676778600000|2023-02-19 03:50:00|724.9|716.1|723.21|714.41|725.11|716.31|722.95|714.15|426
1676778900000|2023-02-19 03:55:00|723.24|714.44|724.7|715.9|724.73|715.93|723.24|714.44|447
1676779200000|2023-02-19 04:00:00|724.71|715.91|723.84|715.04|724.71|715.91|723.26|714.46|422
1676779500000|2023-02-19 04:05:00|723.82|715.02|724.99|716.19|724.99|716.19|723.54|714.74|321
1676779800000|2023-02-19 04:10:00|724.98|716.18|724.89|716.09|726.47|717.67|724.62|715.82|457
1676780100000|2023-02-19 04:15:00|724.88|716.08|725.48|716.68|725.76|716.96|724.62|715.82|319
1676780400000|2023-02-19 04:20:00|725.53|716.73|724|715.2|725.71|716.91|723.79|714.99|207
1676780700000|2023-02-19 04:25:00|724.01|715.21|724.08|715.28|724.24|715.44|723.12|714.32|378
1676781000000|2023-02-19 04:30:00|724.07|715.27|726.03|717.23|727|718.2|723.69|714.89|559
1676781300000|2023-02-19 04:35:00|726.02|717.22|725.96|717.16|726.18|717.38|725.51|716.71|333
1676781600000|2023-02-19 04:40:00|725.95|717.15|726.72|717.92|727.34|718.54|725.95|717.15|470
1676781900000|2023-02-19 04:45:00|726.73|717.93|726.87|718.07|727.65|718.85|726.37|717.57|467
1676782200000|2023-02-19 04:50:00|726.88|718.08|729.57|720.77|730.05|721.25|726.85|718.05|558
1676782500000|2023-02-19 04:55:00|729.55|720.75|733.44|724.64|735.03|726.23|729.3|720.5|691
1676782800000|2023-02-19 05:00:00|733.41|724.61|732.74|723.94|734.34|725.54|731.76|722.96|604
1676783100000|2023-02-19 05:05:00|732.73|723.93|734.37|725.57|735.94|727.14|732.57|723.77|740
1676783400000|2023-02-19 05:10:00|734.35|725.55|732.86|724.06|734.49|725.69|731.85|723.05|492
1676783700000|2023-02-19 05:15:00|732.9|724.1|737.46|728.66|738.34|729.54|731.71|722.91|687
1676784000000|2023-02-19 05:20:00|737.48|728.68|735.31|726.51|737.6|728.8|734.5|725.7|736
1676784300000|2023-02-19 05:25:00|735.34|726.54|736.02|727.22|736.7|727.9|734.68|725.88|654
1676784600000|2023-02-19 05:30:00|736|727.2|734.03|725.23|736|727.2|733.19|724.39|635
1676784900000|2023-02-19 05:35:00|734.05|725.25|733.75|724.95|735.4|726.6|732.17|723.37|552
1676785200000|2023-02-19 05:40:00|733.76|724.96|733.31|724.51|735.11|726.31|733.26|724.46|525
1676785500000|2023-02-19 05:45:00|733.27|724.47|733.5|724.7|735.61|726.81|732.63|723.83|693
1676785800000|2023-02-19 05:50:00|733.47|724.67|735.13|726.33|735.32|726.52|732.66|723.86|537
1676786100000|2023-02-19 05:55:00|735.2|726.4|734.05|725.25|735.98|727.18|733.93|725.13|572
1676786400000|2023-02-19 06:00:00|734.09|725.29|736.16|727.36|736.28|727.48|733.4|724.6|564
1676786700000|2023-02-19 06:05:00|736.13|727.33|737.59|728.79|739.41|730.61|734.77|725.97|586
1676787000000|2023-02-19 06:10:00|737.56|728.76|737.65|728.85|739.19|730.39|735.93|727.13|575
1676787300000|2023-02-19 06:15:00|737.63|728.83|736.51|727.71|741.39|732.59|735.02|726.22|811
1676787600000|2023-02-19 06:20:00|736.6|727.8|737.29|728.49|737.3|728.5|735.64|726.84|685
1676787900000|2023-02-19 06:25:00|737.26|728.46|736.98|728.18|738.05|729.25|736.78|727.98|524
1676788200000|2023-02-19 06:30:00|736.95|728.15|737.77|728.97|738.91|730.11|736.36|727.56|704
1676788500000|2023-02-19 06:35:00|737.81|729.01|753.19|744.39|754.26|745.46|737.8|729|976
1676788800000|2023-02-19 06:40:00|753.22|744.42|757.32|748.52|757.37|748.57|751.04|742.24|905
1676789100000|2023-02-19 06:45:00|757.27|748.47|756.55|747.75|759.22|750.42|752.52|743.72|966
1676789400000|2023-02-19 06:50:00|756.5|747.7|749.39|740.59|756.5|747.7|748.39|739.59|855
1676789700000|2023-02-19 06:55:00|749.42|740.62|748.09|739.29|749.42|740.62|746.38|737.58|802
1676790000000|2023-02-19 07:00:00|748.07|739.27|746.34|737.54|748.07|739.27|746.22|737.42|624
1676790300000|2023-02-19 07:05:00|746.36|737.56|750.02|741.22|751.63|742.83|745.64|736.84|729
1676790600000|2023-02-19 07:10:00|750.01|741.21|750.75|741.95|751.89|743.09|748.21|739.41|680
1676790900000|2023-02-19 07:15:00|750.76|741.96|755.26|746.46|759.24|750.44|749.12|740.32|914
1676791200000|2023-02-19 07:20:00|755.23|746.43|747.57|738.77|757.2|748.4|746.88|738.08|829
1676791500000|2023-02-19 07:25:00|747.6|738.8|747.7|738.9|750.57|741.77|746.58|737.78|751
1676791800000|2023-02-19 07:30:00|747.39|738.59|746.14|737.34|749.28|740.48|746.12|737.32|754
1676792100000|2023-02-19 07:35:00|746.15|737.35|742.95|734.15|746.43|737.63|740.93|732.13|766
1676792400000|2023-02-19 07:40:00|743.04|734.24|742.05|733.25|743.16|734.36|739.81|731.01|742
1676792700000|2023-02-19 07:45:00|742|733.2|740.74|731.94|742|733.2|738.12|729.32|752
1676793000000|2023-02-19 07:50:00|740.73|731.93|741.54|732.74|741.6|732.8|740.62|731.82|373
1676793300000|2023-02-19 07:55:00|741.55|732.75|744.34|735.54|744.38|735.58|741.42|732.62|478
1676793600000|2023-02-19 08:00:00|744.26|735.46|746.29|737.49|746.29|737.49|744.14|735.34|584
1676793900000|2023-02-19 08:05:00|746.28|737.48|748.8|740|749.91|741.11|746.01|737.21|572
1676794200000|2023-02-19 08:10:00|748.78|739.98|751.64|742.84|751.84|743.04|748.78|739.98|626
1676794500000|2023-02-19 08:15:00|751.62|742.82|755.46|746.66|756.34|747.54|751.55|742.75|565
1676794800000|2023-02-19 08:20:00|755.47|746.67|754.41|745.61|755.47|746.67|749.31|740.51|832
1676795100000|2023-02-19 08:25:00|754.4|745.6|749.64|740.84|754.41|745.61|748.85|740.05|733
1676795400000|2023-02-19 08:30:00|749.65|740.85|749|740.2|753.26|744.46|747.6|738.8|673
1676795700000|2023-02-19 08:35:00|748.99|740.19|747.64|738.84|749.94|741.14|747.49|738.69|563
1676796000000|2023-02-19 08:40:00|747.61|738.81|748.92|740.12|750.03|741.23|747.61|738.81|498
1676796300000|2023-02-19 08:45:00|748.91|740.11|749.06|740.26|750.96|742.16|748|739.2|485
1676796600000|2023-02-19 08:50:00|749.05|740.25|748.18|739.38|749.17|740.37|747.98|739.18|523
1676796900000|2023-02-19 08:55:00|748.2|739.4|745.02|736.22|748.2|739.4|744.74|735.94|695
1676797200000|2023-02-19 09:00:00|745.03|736.23|745.17|736.37|747.2|738.4|744.83|736.03|636
1676797500000|2023-02-19 09:05:00|745.19|736.39|744.48|735.68|745.19|736.39|742.35|733.55|647
1676797800000|2023-02-19 09:10:00|744.5|735.7|743.39|734.59|744.51|735.71|743|734.2|533
1676798100000|2023-02-19 09:15:00|743.4|734.6|743.61|734.81|744.59|735.79|743.17|734.37|399
1676798400000|2023-02-19 09:20:00|743.6|734.8|743.49|734.69|744.33|735.53|743.43|734.63|419
1676798700000|2023-02-19 09:25:00|743.55|734.75|745.34|736.54|745.36|736.56|742|733.2|464
1676799000000|2023-02-19 09:30:00|745.38|736.58|746.21|737.41|746.75|737.95|744.23|735.43|351
1676799300000|2023-02-19 09:35:00|746.22|737.42|745.77|736.97|746.42|737.62|744.96|736.16|556
1676799600000|2023-02-19 09:40:00|745.8|737|744.85|736.05|746.24|737.44|744.84|736.04|357
1676799900000|2023-02-19 09:45:00|744.86|736.06|744.87|736.07|745.18|736.38|742.63|733.83|567
1676800200000|2023-02-19 09:50:00|744.88|736.08|744.27|735.47|746.04|737.24|744.23|735.43|422
1676800500000|2023-02-19 09:55:00|744.26|735.46|741.74|732.94|744.53|735.73|741.1|732.3|427
1676800800000|2023-02-19 10:00:00|741.75|732.95|742.77|733.97|744.15|735.35|741.7|732.9|407
1676801100000|2023-02-19 10:05:00|742.76|733.96|740.38|731.58|742.81|734.01|740.37|731.57|540
1676801400000|2023-02-19 10:10:00|740.42|731.62|741.8|733|742.06|733.26|739.54|730.74|495
1676801700000|2023-02-19 10:15:00|741.81|733.01|742.77|733.97|742.77|733.97|740.16|731.36|472
1676802000000|2023-02-19 10:20:00|742.74|733.94|743.45|734.65|744.28|735.48|742.45|733.65|495
1676802300000|2023-02-19 10:25:00|743.46|734.66|745.34|736.54|745.69|736.89|743.45|734.65|426
1676802600000|2023-02-19 10:30:00|745.32|736.52|743.96|735.16|745.32|736.52|743.5|734.7|395
1676802900000|2023-02-19 10:35:00|743.95|735.15|743.96|735.16|744.35|735.55|743.26|734.46|367
1676803200000|2023-02-19 10:40:00|743.99|735.19|748.64|739.84|748.65|739.85|743.95|735.15|538
1676803500000|2023-02-19 10:45:00|748.62|739.82|748.82|740.02|750.14|741.34|746.35|737.55|711
1676803800000|2023-02-19 10:50:00|748.8|740|749.47|740.67|750.33|741.53|747.1|738.3|672
1676804100000|2023-02-19 10:55:00|749.49|740.69|748.36|739.56|750.41|741.61|747.96|739.16|615
1676804400000|2023-02-19 11:00:00|748.37|739.57|752.01|743.21|754.81|746.01|748.26|739.46|832
1676804700000|2023-02-19 11:05:00|752.03|743.23|757.08|748.28|757.77|748.97|750.49|741.69|821
1676805000000|2023-02-19 11:10:00|757.06|748.26|764.16|755.36|764.16|755.36|754.57|745.77|969
1676805300000|2023-02-19 11:15:00|764.14|755.34|771.27|762.47|773.25|764.45|762.6|753.8|1089
1676805600000|2023-02-19 11:20:00|771.39|762.59|771.48|762.68|774.87|766.07|769|760.2|1021
1676805900000|2023-02-19 11:25:00|771.45|762.65|768.87|760.07|771.45|762.65|765.36|756.56|991
1676806200000|2023-02-19 11:30:00|768.88|760.08|778.05|769.25|778.46|769.66|768.82|760.02|957
1676806500000|2023-02-19 11:35:00|778.06|769.26|775.45|766.65|783.05|774.25|774.49|765.69|1043
1676806800000|2023-02-19 11:40:00|775.37|766.57|772.2|763.4|776.59|767.79|768.49|759.69|960
1676807100000|2023-02-19 11:45:00|772.18|763.38|769.23|760.43|772.62|763.82|768.84|760.04|734
1676807400000|2023-02-19 11:50:00|769.26|760.46|769.28|760.48|769.6|760.8|767.63|758.83|760
1676807700000|2023-02-19 11:55:00|769.25|760.45|769.64|760.84|771.84|763.04|768.19|759.39|710
1676808000000|2023-02-19 12:00:00|769.65|760.85|769.03|760.23|770.78|761.98|768.93|760.13|635
1676808300000|2023-02-19 12:05:00|769.01|760.21|773.75|764.95|774.54|765.74|769.01|760.21|788
1676808600000|2023-02-19 12:10:00|773.73|764.93|774.02|765.22|776.03|767.23|772.21|763.41|663
1676808900000|2023-02-19 12:15:00|774.07|765.27|770.74|761.94|774.16|765.36|769.97|761.17|734
1676809200000|2023-02-19 12:20:00|770.77|761.97|770.49|761.69|773.16|764.36|769.9|761.1|599
1676809500000|2023-02-19 12:25:00|770.55|761.75|771.18|762.38|773.57|764.77|770.46|761.66|737
1676809800000|2023-02-19 12:30:00|771.17|762.37|772.5|763.7|777.23|768.43|771.17|762.37|791
1676810100000|2023-02-19 12:35:00|772.51|763.71|775.2|766.4|775.21|766.41|770.99|762.19|791
1676810400000|2023-02-19 12:40:00|775.21|766.41|775.58|766.78|775.71|766.91|773.05|764.25|717
1676810700000|2023-02-19 12:45:00|775.57|766.77|780.33|771.53|780.34|771.54|775.46|766.66|871
1676811000000|2023-02-19 12:50:00|780.38|771.58|779.3|770.5|781.72|772.92|777.41|768.61|845
1676811300000|2023-02-19 12:55:00|779.25|770.45|777.42|768.62|779.54|770.74|775.34|766.54|806
1676811600000|2023-02-19 13:00:00|777.45|768.65|776.1|767.3|778.7|769.9|774.7|765.9|771
1676811900000|2023-02-19 13:05:00|776.09|767.29|778.81|770.01|778.81|770.01|775.02|766.22|642
1676812200000|2023-02-19 13:10:00|778.82|770.02|780.22|771.42|781.65|772.85|777.3|768.5|823
1676812500000|2023-02-19 13:15:00|780.23|771.43|780.41|771.61|784.04|775.24|778.79|769.99|916
1676812800000|2023-02-19 13:20:00|780.29|771.49|774.31|765.51|780.33|771.53|773.9|765.1|921
1676813100000|2023-02-19 13:25:00|774.29|765.49|772.27|763.47|774.69|765.89|772.08|763.28|733
1676813400000|2023-02-19 13:30:00|772.26|763.46|771.63|762.83|775.08|766.28|771.63|762.83|634
1676813700000|2023-02-19 13:35:00|771.62|762.82|770.61|761.81|772.26|763.46|769.89|761.09|699
1676814000000|2023-02-19 13:40:00|770.59|761.79|772.44|763.64|772.57|763.77|770.22|761.42|658
1676814300000|2023-02-19 13:45:00|772.43|763.63|772.49|763.69|774.89|766.09|772.14|763.34|660
1676814600000|2023-02-19 13:50:00|772.46|763.66|770.21|761.41|774.14|765.34|769.93|761.13|690
1676814900000|2023-02-19 13:55:00|770.19|761.39|770.7|761.9|772.02|763.22|770.14|761.34|621
1676815200000|2023-02-19 14:00:00|770.73|761.93|770.86|762.06|773.61|764.81|770.73|761.93|723
1676815500000|2023-02-19 14:05:00|770.87|762.07|772.36|763.56|773.37|764.57|770.52|761.72|549
1676815800000|2023-02-19 14:10:00|772.32|763.52|769.42|760.62|772.44|763.64|768.14|759.34|554
1676816100000|2023-02-19 14:15:00|769.37|760.57|771.76|762.96|772.26|763.46|769.28|760.48|519
1676816400000|2023-02-19 14:20:00|771.74|762.94|773.21|764.41|773.47|764.67|770.84|762.04|816
1676816700000|2023-02-19 14:25:00|773.2|764.4|771.75|762.95|774.57|765.77|771.61|762.81|685
1676817000000|2023-02-19 14:30:00|771.78|762.98|771.77|762.97|773.43|764.63|771.03|762.23|770
1676817300000|2023-02-19 14:35:00|771.78|762.98|771.06|762.26|772.4|763.6|770.14|761.34|723
1676817600000|2023-02-19 14:40:00|771.11|762.31|770.72|761.92|772.81|764.01|770.15|761.35|665
1676817900000|2023-02-19 14:45:00|770.71|761.91|772.17|763.37|773.17|764.37|770.34|761.54|745
1676818200000|2023-02-19 14:50:00|772.12|763.32|768.81|760.01|772.17|763.37|768.54|759.74|743
1676818500000|2023-02-19 14:55:00|768.85|760.05|770|761.2|770.58|761.78|768.81|760.01|551
1676818800000|2023-02-19 15:00:00|770.08|761.28|771.99|763.19|772.06|763.26|770.07|761.27|633
1676819100000|2023-02-19 15:05:00|771.95|763.15|771.46|762.66|773.19|764.39|770.68|761.88|745
1676819400000|2023-02-19 15:10:00|771.52|762.72|773.74|764.94|773.91|765.11|770.97|762.17|683
1676819700000|2023-02-19 15:15:00|773.75|764.95|774.04|765.24|774.59|765.79|773.23|764.43|792
1676820000000|2023-02-19 15:20:00|773.98|765.18|769.48|760.68|775.98|767.18|769.48|760.68|923
1676820300000|2023-02-19 15:25:00|769.55|760.75|772.17|763.37|772.68|763.88|765.14|756.34|1016
1676820600000|2023-02-19 15:30:00|772.2|763.4|777.33|768.53|779.57|770.77|771.8|763|984
1676820900000|2023-02-19 15:35:00|777.37|768.57|775.06|766.26|777.44|768.64|774.08|765.28|915
1676821200000|2023-02-19 15:40:00|774.86|766.06|773.15|764.35|775.49|766.69|773.15|764.35|768
1676821500000|2023-02-19 15:45:00|773.16|764.36|774.05|765.25|775.3|766.5|771.97|763.17|752
1676821800000|2023-02-19 15:50:00|774.07|765.27|778.01|769.21|778.26|769.46|774.07|765.27|778
1676822100000|2023-02-19 15:55:00|778|769.2|777.49|768.69|778.26|769.46|776.19|767.39|796
1676822400000|2023-02-19 16:00:00|777.52|768.72|779.69|770.89|780.32|771.52|774.79|765.99|894
1676822700000|2023-02-19 16:05:00|779.67|770.87|786.19|777.39|793.33|784.53|779.67|770.87|1071
1676823000000|2023-02-19 16:10:00|786.26|777.46|783.61|774.81|786.92|778.12|781.73|772.93|1002
1676823300000|2023-02-19 16:15:00|783.56|774.76|782.34|773.54|785.51|776.71|781.38|772.58|942
1676823600000|2023-02-19 16:20:00|782.35|773.55|781.3|772.5|784.47|775.67|779.4|770.6|898
1676823900000|2023-02-19 16:25:00|781.29|772.49|780.22|771.42|783.27|774.47|780.02|771.22|796
1676824200000|2023-02-19 16:30:00|780.21|771.41|776.33|767.53|781.92|773.12|775.54|766.74|881
1676824500000|2023-02-19 16:35:00|776.42|767.62|773.41|764.61|777.67|768.87|772.64|763.84|994
1676824800000|2023-02-19 16:40:00|773.47|764.67|772.22|763.42|776.08|767.28|771.61|762.81|893
1676825100000|2023-02-19 16:45:00|772.25|763.45|768.39|759.59|774.26|765.46|767.88|759.08|931
1676825400000|2023-02-19 16:50:00|768.3|759.5|762.17|753.37|768.3|759.5|753.44|744.64|1070
1676825700000|2023-02-19 16:55:00|762.23|753.43|764.81|756.01|766.84|758.04|761.4|752.6|912
1676826000000|2023-02-19 17:00:00|764.7|755.9|763.32|754.52|769.14|760.34|762.8|754|909
1676826300000|2023-02-19 17:05:00|763.52|754.72|760.49|751.69|764.33|755.53|754.61|745.81|1079
1676826600000|2023-02-19 17:10:00|760.52|751.72|761.35|752.55|762.86|754.06|756.12|747.32|1042
1676826900000|2023-02-19 17:15:00|761.38|752.58|766.5|757.7|767.16|758.36|760.93|752.13|973
1676827200000|2023-02-19 17:20:00|766.55|757.75|765.14|756.34|766.63|757.83|762.95|754.15|943
1676827500000|2023-02-19 17:25:00|765.04|756.24|762.08|753.28|765.05|756.25|761.08|752.28|785
1676827800000|2023-02-19 17:30:00|762.11|753.31|762.97|754.17|765.61|756.81|759.75|750.95|891
1676828100000|2023-02-19 17:35:00|762.96|754.16|760.29|751.49|763.12|754.32|760.16|751.36|853
1676828400000|2023-02-19 17:40:00|760.31|751.51|760.13|751.33|760.59|751.79|756.68|747.88|851
1676828700000|2023-02-19 17:45:00|760.1|751.3|753.04|744.24|760.1|751.3|752.31|743.51|1015
1676829000000|2023-02-19 17:50:00|753.08|744.28|750.11|741.31|755.64|746.84|748.21|739.41|1029
1676829300000|2023-02-19 17:55:00|750.01|741.21|751.51|742.71|751.97|743.17|746.69|737.89|1012
1676829600000|2023-02-19 18:00:00|751.55|742.75|756.98|748.18|757.29|748.49|751.39|742.59|999
1676829900000|2023-02-19 18:05:00|756.96|748.16|756.33|747.53|758.87|750.07|753.52|744.72|913
1676830200000|2023-02-19 18:10:00|756.3|747.5|756.7|747.9|757.01|748.21|753.86|745.06|859
1676830500000|2023-02-19 18:15:00|756.71|747.91|759.03|750.23|761.47|752.67|756.27|747.47|854
1676830800000|2023-02-19 18:20:00|759.04|750.24|758.28|749.48|759.79|750.99|756.95|748.15|754
1676831100000|2023-02-19 18:25:00|758.31|749.51|759.43|750.63|760.23|751.43|757.33|748.53|748
1676831400000|2023-02-19 18:30:00|759.41|750.61|758.83|750.03|759.63|750.83|756.4|747.6|743
1676831700000|2023-02-19 18:35:00|758.84|750.04|759.85|751.05|760.14|751.34|757.96|749.16|737
1676832000000|2023-02-19 18:40:00|759.88|751.08|760.02|751.22|760.68|751.88|759.21|750.41|568
1676832300000|2023-02-19 18:45:00|760|751.2|763.23|754.43|763.85|755.05|759.72|750.92|772
1676832600000|2023-02-19 18:50:00|763.22|754.42|765.71|756.91|765.72|756.92|763.07|754.27|695
1676832900000|2023-02-19 18:55:00|765.72|756.92|765.18|756.38|765.89|757.09|763.14|754.34|633
1676833200000|2023-02-19 19:00:00|765.16|756.36|766.87|758.07|767.42|758.62|764.22|755.42|727
1676833500000|2023-02-19 19:05:00|766.92|758.12|765.75|756.95|767.06|758.26|765.09|756.29|768
1676833800000|2023-02-19 19:10:00|765.71|756.91|766.71|757.91|768.58|759.78|765.52|756.72|719
1676834100000|2023-02-19 19:15:00|766.67|757.87|765.82|757.02|767.28|758.48|765.08|756.28|539
1676834400000|2023-02-19 19:20:00|765.89|757.09|766.5|757.7|767.5|758.7|765.01|756.21|495
1676834700000|2023-02-19 19:25:00|766.47|757.67|766.01|757.21|767.26|758.46|765.4|756.6|548
1676835000000|2023-02-19 19:30:00|766|757.2|765.27|756.47|766.24|757.44|764.58|755.78|627
1676835300000|2023-02-19 19:35:00|765.28|756.48|764.58|755.78|766.58|757.78|764.4|755.6|707
1676835600000|2023-02-19 19:40:00|764.57|755.77|764.61|755.81|766.18|757.38|764.22|755.42|611
1676835900000|2023-02-19 19:45:00|764.62|755.82|763.41|754.61|764.68|755.88|762.06|753.26|594
1676836200000|2023-02-19 19:50:00|763.4|754.6|762.1|753.3|763.44|754.64|761.42|752.62|515
1676836500000|2023-02-19 19:55:00|762.11|753.31|759.6|750.8|763.33|754.53|758.89|750.09|636
1676836800000|2023-02-19 20:00:00|759.59|750.79|757.38|748.58|759.59|750.79|755.6|746.8|896
1676837100000|2023-02-19 20:05:00|757.37|748.57|758.8|750|759.66|750.86|754.75|745.95|822
1676837400000|2023-02-19 20:10:00|758.77|749.97|757.71|748.91|759.44|750.64|756.44|747.64|736
1676837700000|2023-02-19 20:15:00|757.82|749.02|756.11|747.31|757.97|749.17|752.41|743.61|825
1676838000000|2023-02-19 20:20:00|756.22|747.42|757.15|748.35|758.84|750.04|755.32|746.52|894
1676838300000|2023-02-19 20:25:00|757.14|748.34|760.17|751.37|762.28|753.48|757.03|748.23|881
1676838600000|2023-02-19 20:30:00|760.24|751.44|761.91|753.11|763.02|754.22|758.64|749.84|855
1676838900000|2023-02-19 20:35:00|761.9|753.1|760.32|751.52|762.25|753.45|759.34|750.54|719
1676839200000|2023-02-19 20:40:00|760.33|751.53|759.85|751.05|760.8|752|757.99|749.19|581
1676839500000|2023-02-19 20:45:00|759.87|751.07|760.6|751.8|761.78|752.98|758.79|749.99|606
1676839800000|2023-02-19 20:50:00|760.64|751.84|762.19|753.39|762.5|753.7|760.54|751.74|607
1676840100000|2023-02-19 20:55:00|762.18|753.38|764.24|755.44|764.45|755.65|761.65|752.85|681
1676840400000|2023-02-19 21:00:00|764.25|755.45|764.52|755.72|765.37|756.57|763.26|754.46|702
1676840700000|2023-02-19 21:05:00|764.55|755.75|764.58|755.78|765.29|756.49|763.34|754.54|651
1676841000000|2023-02-19 21:10:00|764.56|755.76|764.67|755.87|764.95|756.15|763.35|754.55|554
1676841300000|2023-02-19 21:15:00|764.64|755.84|763.39|754.59|764.64|755.84|762.61|753.81|649
1676841600000|2023-02-19 21:20:00|763.37|754.57|762.19|753.39|763.49|754.69|760.75|751.95|719
1676841900000|2023-02-19 21:25:00|762.15|753.35|761.6|752.8|762.15|753.35|759.91|751.11|520
1676842200000|2023-02-19 21:30:00|761.59|752.79|758.48|749.68|761.69|752.89|757.14|748.34|625
1676842500000|2023-02-19 21:35:00|758.46|749.66|760.49|751.69|761.08|752.28|758.09|749.29|559
1676842800000|2023-02-19 21:40:00|760.48|751.68|758.89|750.09|760.48|751.68|757.55|748.75|507
1676843100000|2023-02-19 21:45:00|758.91|750.11|759.01|750.21|760.02|751.22|758.11|749.31|587
1676843400000|2023-02-19 21:50:00|759.06|750.26|758.35|749.55|760.46|751.66|757.31|748.51|639
1676843700000|2023-02-19 21:55:00|758.44|749.64|757.69|748.89|758.49|749.69|755.58|746.78|575
1676844000000|2023-02-19 22:00:00|757.7|748.9|756.15|747.35|758.09|749.29|756.12|747.32|449
1676844300000|2023-02-19 22:05:00|756.16|747.36|756.47|747.67|757.98|749.18|755.69|746.89|481
1676844600000|2023-02-19 22:10:00|756.44|747.64|754.66|745.86|756.44|747.64|754.54|745.74|504
1676844900000|2023-02-19 22:15:00|754.68|745.88|755.4|746.6|755.81|747.01|754.46|745.66|348
1676845200000|2023-02-19 22:20:00|755.52|746.72|755.24|746.44|756.84|748.04|755.12|746.32|333
1676845500000|2023-02-19 22:25:00|755.21|746.41|755.07|746.27|755.43|746.63|754.42|745.62|335
1676845800000|2023-02-19 22:30:00|755.06|746.26|754.99|746.19|756.02|747.22|753.08|744.28|383
1676846100000|2023-02-19 22:35:00|755|746.2|755.12|746.32|755.13|746.33|754.27|745.47|401
1676846400000|2023-02-19 22:40:00|755.1|746.3|752.25|743.45|755.27|746.47|751.39|742.59|395
1676846700000|2023-02-19 22:45:00|752.26|743.46|753.27|744.47|753.76|744.96|751.72|742.92|350
1676847000000|2023-02-19 22:50:00|753.26|744.46|753.77|744.97|753.77|744.97|752.39|743.59|300
1676847300000|2023-02-19 22:55:00|753.75|744.95|752.25|743.45|753.75|744.95|751.59|742.79|340
1676847600000|2023-02-19 23:00:00|752.28|743.48|751.5|742.7|753.05|744.25|749.82|741.02|689
1676847900000|2023-02-19 23:05:00|751.51|742.71|751.88|743.08|752.18|743.38|750.02|741.22|598
1676848200000|2023-02-19 23:10:00|751.96|743.16|753.56|744.76|753.85|745.05|751.38|742.58|692
1676848500000|2023-02-19 23:15:00|753.58|744.78|753.05|744.25|753.85|745.05|751.85|743.05|532
1676848800000|2023-02-19 23:20:00|753.04|744.24|754.25|745.45|756.25|747.45|752.55|743.75|620
1676849100000|2023-02-19 23:25:00|754.28|745.48|754.58|745.78|755.7|746.9|753.67|744.87|516
1676849400000|2023-02-19 23:30:00|754.5|745.7|755.55|746.75|755.8|747|753.25|744.45|549
1676849700000|2023-02-19 23:35:00|755.59|746.79|752.5|743.7|756.1|747.3|752.45|743.65|509
1676850000000|2023-02-19 23:40:00|752.35|743.55|751.09|742.29|753.15|744.35|749.35|740.55|615
1676850300000|2023-02-19 23:45:00|751.04|742.24|749.55|740.75|751.95|743.15|748.17|739.37|578
1676850600000|2023-02-19 23:50:00|749.54|740.74|748.81|740.01|749.9|741.1|746.03|737.23|821
1676850900000|2023-02-19 23:55:00|748.74|739.94|748.55|739.75|750.74|741.94|746.75|737.95|833
1676851200000|2023-02-20 00:00:00|748.34|739.54|752.73|743.93|753.68|744.88|748.34|739.54|866
1676851500000|2023-02-20 00:05:00|752.7|743.9|752.15|743.35|753.65|744.85|751.4|742.6|798
1676851800000|2023-02-20 00:10:00|752.23|743.43|752.98|744.18|753.31|744.51|751.43|742.63|665
1676852100000|2023-02-20 00:15:00|753.04|744.24|754.85|746.05|756.35|747.55|751.45|742.65|601
1676852400000|2023-02-20 00:20:00|754.9|746.1|756.2|747.4|756.5|747.7|753.1|744.3|584
1676852700000|2023-02-20 00:25:00|756.25|747.45|754.43|745.63|756.54|747.74|753.75|744.95|641
1676853000000|2023-02-20 00:30:00|754.35|745.55|755.09|746.29|755.94|747.14|754.25|745.45|706
1676853300000|2023-02-20 00:35:00|755.1|746.3|753.25|744.45|755.6|746.8|753.14|744.34|548
1676853600000|2023-02-20 00:40:00|753.2|744.4|750.39|741.59|753.8|745|750.25|741.45|586
1676853900000|2023-02-20 00:45:00|750.43|741.63|750.65|741.85|751.72|742.92|749.29|740.49|684
1676854200000|2023-02-20 00:50:00|750.7|741.9|750.2|741.4|750.9|742.1|748.95|740.15|717
1676854500000|2023-02-20 00:55:00|750.11|741.31|750|741.2|751.6|742.8|748.7|739.9|737
1676854800000|2023-02-20 01:00:00|750.05|741.25|748.97|740.17|750.5|741.7|748.97|740.17|643
1676855100000|2023-02-20 01:05:00|749.06|740.26|747.25|738.45|750.07|741.27|747.2|738.4|851
1676855400000|2023-02-20 01:10:00|747.33|738.53|731.4|722.6|748.01|739.21|730.44|721.64|1038
1676855700000|2023-02-20 01:15:00|731|722.2|734|725.2|735.87|727.07|729.55|720.75|1018
1676856000000|2023-02-20 01:20:00|734.05|725.25|738.33|729.53|739.2|730.4|733.69|724.89|898
1676856300000|2023-02-20 01:25:00|738.3|729.5|737.59|728.79|738.93|730.13|735.76|726.96|849
1676856600000|2023-02-20 01:30:00|737.35|728.55|739.25|730.45|739.55|730.75|736.2|727.4|833
1676856900000|2023-02-20 01:35:00|739.2|730.4|738.64|729.84|739.39|730.59|737.25|728.45|632
1676857200000|2023-02-20 01:40:00|738.66|729.86|739.08|730.28|739.3|730.5|738.05|729.25|518
1676857500000|2023-02-20 01:45:00|739.1|730.3|741.7|732.9|741.72|732.92|738.6|729.8|658
1676857800000|2023-02-20 01:50:00|741.75|732.95|744.25|735.45|744.5|735.7|741.4|732.6|708
1676858100000|2023-02-20 01:55:00|744.3|735.5|744.15|735.35|744.85|736.05|743.3|734.5|169
1676858400000|2023-02-20 02:00:00|744.2|735.4|743.3|734.5|744.55|735.75|742.19|733.39|531
1676858700000|2023-02-20 02:05:00|743.26|734.46|745.1|736.3|745.14|736.34|743.08|734.28|649
1676859000000|2023-02-20 02:10:00|745.05|736.25|749.85|741.05|749.85|741.05|744.6|735.8|772
1676859300000|2023-02-20 02:15:00|749.77|740.97|748.95|740.15|750.37|741.57|748.05|739.25|764
1676859600000|2023-02-20 02:20:00|749.05|740.25|746.75|737.95|749.57|740.77|746.45|737.65|631
1676859900000|2023-02-20 02:25:00|746.7|737.9|748.05|739.25|748.6|739.8|746.36|737.56|705
1676860200000|2023-02-20 02:30:00|748.04|739.24|748.26|739.46|748.49|739.69|747.39|738.59|756
1676860500000|2023-02-20 02:35:00|748.22|739.42|749.85|741.05|749.9|741.1|748.2|739.4|593
1676860800000|2023-02-20 02:40:00|749.87|741.07|748.73|739.93|750.04|741.24|748.16|739.36|510
1676861100000|2023-02-20 02:45:00|748.82|740.02|749.15|740.35|749.65|740.85|747.99|739.19|557
1676861400000|2023-02-20 02:50:00|749.19|740.39|752.75|743.95|752.82|744.02|748.95|740.15|551
1676861700000|2023-02-20 02:55:00|752.74|743.94|752.45|743.65|754.2|745.4|752.12|743.32|562
1676862000000|2023-02-20 03:00:00|752.4|743.6|751.1|742.3|752.4|743.6|750.8|742|468
1676862300000|2023-02-20 03:05:00|751.05|742.25|749.8|741|751.25|742.45|749.62|740.82|385
1676862600000|2023-02-20 03:10:00|749.85|741.05|748.95|740.15|750.24|741.44|748.65|739.85|615
1676862900000|2023-02-20 03:15:00|749.05|740.25|748.98|740.18|749.75|740.95|748.8|740|561
1676863200000|2023-02-20 03:20:00|749.01|740.21|749.45|740.65|749.85|741.05|748.95|740.15|516
1676863500000|2023-02-20 03:25:00|749.52|740.72|751.05|742.25|751.05|742.25|749.52|740.72|524
1676863800000|2023-02-20 03:30:00|751.08|742.28|752.34|743.54|752.7|743.9|750.75|741.95|552
1676864100000|2023-02-20 03:35:00|752.39|743.59|750.71|741.91|752.78|743.98|750.56|741.76|526
1676864400000|2023-02-20 03:40:00|750.77|741.97|752.07|743.27|752.07|743.27|750.45|741.65|564
1676864700000|2023-02-20 03:45:00|752.1|743.3|752|743.2|752.4|743.6|751.53|742.73|396
1676865000000|2023-02-20 03:50:00|751.99|743.19|753.29|744.49|754.06|745.26|751.75|742.95|536
1676865300000|2023-02-20 03:55:00|753.3|744.5|753.93|745.13|754.35|745.55|752.6|743.8|566
1676865600000|2023-02-20 04:00:00|753.94|745.14|754.45|745.65|754.45|745.65|753.13|744.33|646
1676865900000|2023-02-20 04:05:00|754.44|745.64|755.3|746.5|757.77|748.97|754.05|745.25|709
1676866200000|2023-02-20 04:10:00|755.31|746.51|755.66|746.86|756.75|747.95|754.85|746.05|648
1676866500000|2023-02-20 04:15:00|755.56|746.76|754.98|746.18|757.41|748.61|754.69|745.89|816
1676866800000|2023-02-20 04:20:00|754.95|746.15|754.76|745.96|756|747.2|754.63|745.83|656
1676867100000|2023-02-20 04:25:00|754.74|745.94|753.65|744.85|754.98|746.18|753.55|744.75|610
1676867400000|2023-02-20 04:30:00|753.6|744.8|753.6|744.8|753.76|744.96|752.77|743.97|528
1676867700000|2023-02-20 04:35:00|753.35|744.55|755|746.2|755.5|746.7|753.35|744.55|573
1676868000000|2023-02-20 04:40:00|754.99|746.19|753.83|745.03|755.55|746.75|753.29|744.49|531
1676868300000|2023-02-20 04:45:00|753.85|745.05|753.45|744.65|754.15|745.35|752.85|744.05|522
1676868600000|2023-02-20 04:50:00|753.4|744.6|754.09|745.29|755|746.2|753.25|744.45|403
1676868900000|2023-02-20 04:55:00|754.1|745.3|755.1|746.3|755.8|747|753.71|744.91|352
1676869200000|2023-02-20 05:00:00|755.14|746.34|755.35|746.55|755.65|746.85|753.85|745.05|515
1676869500000|2023-02-20 05:05:00|755.42|746.62|752.55|743.75|755.45|746.65|752.5|743.7|441
1676869800000|2023-02-20 05:10:00|752.65|743.85|751.05|742.25|753.6|744.8|750.75|741.95|527
1676870100000|2023-02-20 05:15:00|751.15|742.35|750.85|742.05|752.78|743.98|750.8|742|582
1676870400000|2023-02-20 05:20:00|750.95|742.15|748.55|739.75|751.15|742.35|748.05|739.25|657
1676870700000|2023-02-20 05:25:00|748.35|739.55|750.45|741.65|750.65|741.85|747.95|739.15|521
1676871000000|2023-02-20 05:30:00|750.3|741.5|749.55|740.75|750.84|742.04|749.35|740.55|358
1676871300000|2023-02-20 05:35:00|749.65|740.85|750.45|741.65|751.34|742.54|749.35|740.55|511
1676871600000|2023-02-20 05:40:00|750.35|741.55|750.25|741.45|750.8|742|749.35|740.55|359
1676871900000|2023-02-20 05:45:00|750.2|741.4|749.05|740.25|750.44|741.64|748.8|740|317
1676872200000|2023-02-20 05:50:00|749.11|740.31|750.04|741.24|750.09|741.29|749.05|740.25|171
1676872500000|2023-02-20 05:55:00|750.09|741.29|751.8|743|751.85|743.05|750.02|741.22|362
1676872800000|2023-02-20 06:00:00|751.85|743.05|750.99|742.19|752.08|743.28|750.75|741.95|432
1676873100000|2023-02-20 06:05:00|750.95|742.15|752.4|743.6|752.85|744.05|750.95|742.15|150
1676873400000|2023-02-20 06:10:00|752.45|743.65|753.55|744.75|755.01|746.21|752.45|743.65|299
1676873700000|2023-02-20 06:15:00|753.5|744.7|752.55|743.75|754.31|745.51|752.3|743.5|283
1676874000000|2023-02-20 06:20:00|752.65|743.85|750.39|741.59|752.75|743.95|749.7|740.9|483
1676874300000|2023-02-20 06:25:00|750.37|741.57|751.05|742.25|751.1|742.3|749.7|740.9|365
1676874600000|2023-02-20 06:30:00|751.1|742.3|751.7|742.9|752.1|743.3|750.35|741.55|229
1676874900000|2023-02-20 06:35:00|751.6|742.8|752.15|743.35|752.3|743.5|751.45|742.65|296
1676875200000|2023-02-20 06:40:00|752.13|743.33|753.55|744.75|754|745.2|752.1|743.3|414
1676875500000|2023-02-20 06:45:00|753.5|744.7|754.75|745.95|755.1|746.3|753.5|744.7|410
1676875800000|2023-02-20 06:50:00|754.8|746|757.61|748.81|757.61|748.81|754.75|745.95|646
1676876100000|2023-02-20 06:55:00|757.66|748.86|756.3|747.5|758.02|749.22|755.8|747|364
1676876400000|2023-02-20 07:00:00|756.35|747.55|753.8|745|756.98|748.18|753.76|744.96|338
1676876700000|2023-02-20 07:05:00|753.81|745.01|755.1|746.3|756.09|747.29|753.81|745.01|535
1676877000000|2023-02-20 07:10:00|755.13|746.33|754.33|745.53|755.88|747.08|754.15|745.35|598
1676877300000|2023-02-20 07:15:00|754.38|745.58|755|746.2|755.4|746.6|754|745.2|515
1676877600000|2023-02-20 07:20:00|754.95|746.15|755.73|746.93|756.65|747.85|754.65|745.85|405
1676877900000|2023-02-20 07:25:00|755.74|746.94|756.23|747.43|756.27|747.47|754.55|745.75|400
1676878200000|2023-02-20 07:30:00|756.24|747.44|756.55|747.75|756.97|748.17|756.15|747.35|470
1676878500000|2023-02-20 07:35:00|756.5|747.7|758.6|749.8|758.7|749.9|756.09|747.29|396
1676878800000|2023-02-20 07:40:00|758.51|749.71|754.73|745.93|758.88|750.08|754.45|745.65|583
1676879100000|2023-02-20 07:45:00|754.7|745.9|754.15|745.35|755.3|746.5|753.25|744.45|565
1676879400000|2023-02-20 07:50:00|754.1|745.3|755.45|746.65|755.45|746.65|753.9|745.1|569
1676879700000|2023-02-20 07:55:00|755.5|746.7|754.3|745.5|755.65|746.85|753.99|745.19|448
1676880000000|2023-02-20 08:00:00|754.33|745.53|753.8|745|754.4|745.6|752.58|743.78|417
1676880300000|2023-02-20 08:05:00|753.78|744.98|756.24|747.44|756.25|747.45|753.23|744.43|493
1676880600000|2023-02-20 08:10:00|756.25|747.45|755.21|746.41|756.25|747.45|755.1|746.3|350
1676880900000|2023-02-20 08:15:00|755.2|746.4|751.55|742.75|755.21|746.41|750.6|741.8|561
1676881200000|2023-02-20 08:20:00|751.57|742.77|752.6|743.8|753.1|744.3|750.97|742.17|550
1676881500000|2023-02-20 08:25:00|752.65|743.85|751.12|742.32|752.71|743.91|751.12|742.32|481
1676881800000|2023-02-20 08:30:00|751.13|742.33|749.75|740.95|751.55|742.75|749.75|740.95|433
1676882100000|2023-02-20 08:35:00|749.82|741.02|748.45|739.65|750.7|741.9|748.45|739.65|603
1676882400000|2023-02-20 08:40:00|748.54|739.74|749.15|740.35|749.95|741.15|746.45|737.65|223
1676882700000|2023-02-20 08:45:00|749.25|740.45|750.9|742.1|751.09|742.29|748.25|739.45|179
1676883000000|2023-02-20 08:50:00|750.88|742.08|750.38|741.58|751.05|742.25|749.81|741.01|476
1676883300000|2023-02-20 08:55:00|750.4|741.6|748.75|739.95|750.55|741.75|748.7|739.9|565
1676883600000|2023-02-20 09:00:00|748.8|740|749.43|740.63|749.6|740.8|747.73|738.93|489
1676883900000|2023-02-20 09:05:00|749.45|740.65|748.65|739.85|750.8|742|748.45|739.65|493
1676884200000|2023-02-20 09:10:00|748.6|739.8|745.45|736.65|748.6|739.8|745.38|736.58|608
1676884500000|2023-02-20 09:15:00|745.4|736.6|747.38|738.58|747.45|738.65|745.05|736.25|714
1676884800000|2023-02-20 09:20:00|747.72|738.92|747.4|738.6|750|741.2|747.2|738.4|743
1676885100000|2023-02-20 09:25:00|747.3|738.5|749.5|740.7|750.06|741.26|747.13|738.33|732
1676885400000|2023-02-20 09:30:00|749.45|740.65|748.25|739.45|750.7|741.9|747.83|739.03|745
1676885700000|2023-02-20 09:35:00|748.3|739.5|751.3|742.5|752.25|743.45|747.85|739.05|660
1676886000000|2023-02-20 09:40:00|751.23|742.43|754.61|745.81|755.63|746.83|750.88|742.08|843
1676886300000|2023-02-20 09:45:00|754.54|745.74|754.3|745.5|756.55|747.75|753.6|744.8|834
1676886600000|2023-02-20 09:50:00|754.25|745.45|755.65|746.85|756.3|747.5|754.25|745.45|620
1676886900000|2023-02-20 09:55:00|755.7|746.9|754.4|745.6|756.3|747.5|754.4|745.6|647
1676887200000|2023-02-20 10:00:00|754.43|745.63|754.56|745.76|755.4|746.6|752.19|743.39|758
1676887500000|2023-02-20 10:05:00|754.58|745.78|756.05|747.25|756.25|747.45|754.53|745.73|642
1676887800000|2023-02-20 10:10:00|756.08|747.28|757.92|749.12|758.42|749.62|756.05|747.25|677
1676888100000|2023-02-20 10:15:00|757.9|749.1|756.95|748.15|757.97|749.17|755.5|746.7|562
1676888400000|2023-02-20 10:20:00|756.82|748.02|755.38|746.58|756.9|748.1|754.9|746.1|511
1676888700000|2023-02-20 10:25:00|755.37|746.57|755.15|746.35|756.35|747.55|754.65|745.85|647
1676889000000|2023-02-20 10:30:00|755.1|746.3|755.27|746.47|756.11|747.31|754.7|745.9|664
1676889300000|2023-02-20 10:35:00|755.25|746.45|755.7|746.9|755.85|747.05|755.1|746.3|474
1676889600000|2023-02-20 10:40:00|755.73|746.93|756.3|747.5|756.3|747.5|755.4|746.6|463
1676889900000|2023-02-20 10:45:00|756.27|747.47|756.1|747.3|756.9|748.1|755.85|747.05|466
1676890200000|2023-02-20 10:50:00|756.2|747.4|756.2|747.4|757.65|748.85|755.85|747.05|371
1676890500000|2023-02-20 10:55:00|756.15|747.35|756.18|747.38|756.59|747.79|754.9|746.1|446
1676890800000|2023-02-20 11:00:00|756.2|747.4|758.35|749.55|758.54|749.74|755.8|747|447
1676891100000|2023-02-20 11:05:00|758.38|749.58|757.9|749.1|758.45|749.65|756.85|748.05|603
1676891400000|2023-02-20 11:10:00|757.83|749.03|756|747.2|757.9|749.1|755.95|747.15|471
1676891700000|2023-02-20 11:15:00|755.95|747.15|756.3|747.5|756.45|747.65|755.63|746.83|213
1676892000000|2023-02-20 11:20:00|756.4|747.6|758.65|749.85|758.78|749.98|756.4|747.6|140
1676892300000|2023-02-20 11:25:00|758.6|749.8|758.15|749.35|759.71|750.91|756.45|747.65|427
1676892600000|2023-02-20 11:30:00|758.17|749.37|756.35|747.55|758.17|749.37|755.9|747.1|293
1676892900000|2023-02-20 11:35:00|756.4|747.6|758.4|749.6|758.53|749.73|755.25|746.45|591
1676893200000|2023-02-20 11:40:00|758.35|749.55|758.5|749.7|760.55|751.75|758.35|749.55|627
1676893500000|2023-02-20 11:45:00|758.45|749.65|759.52|750.72|759.9|751.1|758.23|749.43|490
1676893800000|2023-02-20 11:50:00|759.5|750.7|760.2|751.4|760.2|751.4|758.66|749.86|609
1676894100000|2023-02-20 11:55:00|760.15|751.35|758.28|749.48|760.6|751.8|757.85|749.05|611
1676894400000|2023-02-20 12:00:00|758.3|749.5|758.55|749.75|759.1|750.3|757.1|748.3|559
1676894700000|2023-02-20 12:05:00|758.53|749.73|759|750.2|761.2|752.4|758.2|749.4|527
1676895000000|2023-02-20 12:10:00|758.95|750.15|757.36|748.56|759.83|751.03|757.25|748.45|565
1676895300000|2023-02-20 12:15:00|757.27|748.47|757.03|748.23|757.95|749.15|756.4|747.6|663
1676895600000|2023-02-20 12:20:00|757.08|748.28|756.05|747.25|757.1|748.3|754.97|746.17|505
1676895900000|2023-02-20 12:25:00|756|747.2|755.81|747.01|756.76|747.96|755.1|746.3|595
1676896200000|2023-02-20 12:30:00|755.86|747.06|755.16|746.36|756.6|747.8|754.55|745.75|587
1676896500000|2023-02-20 12:35:00|755.22|746.42|754.48|745.68|756.75|747.95|754.07|745.27|641
1676896800000|2023-02-20 12:40:00|754.6|745.8|753.27|744.47|755.04|746.24|752.87|744.07|720
1676897100000|2023-02-20 12:45:00|753.44|744.64|750.25|741.45|754.45|745.65|749.55|740.75|737
1676897400000|2023-02-20 12:50:00|750.3|741.5|751.48|742.68|752.07|743.27|749.22|740.42|761
1676897700000|2023-02-20 12:55:00|751.43|742.63|753.07|744.27|753.8|745|751.37|742.57|651
1676898000000|2023-02-20 13:00:00|753.1|744.3|755.12|746.32|755.41|746.61|752.95|744.15|563
1676898300000|2023-02-20 13:05:00|755.07|746.27|754.48|745.68|755.25|746.45|754|745.2|633
1676898600000|2023-02-20 13:10:00|754.5|745.7|754.7|745.9|754.95|746.15|754.34|745.54|558
1676898900000|2023-02-20 13:15:00|754.65|745.85|754.76|745.96|754.76|745.96|753.14|744.34|643
1676899200000|2023-02-20 13:20:00|754.75|745.95|754.23|745.43|754.9|746.1|753.55|744.75|583
1676899500000|2023-02-20 13:25:00|754.11|745.31|755.8|747|755.93|747.13|753.6|744.8|581
1676899800000|2023-02-20 13:30:00|755.83|747.03|754.6|745.8|755.85|747.05|753.9|745.1|491
1676900100000|2023-02-20 13:35:00|754.53|745.73|754.62|745.82|755|746.2|753.95|745.15|540
1676900400000|2023-02-20 13:40:00|754.63|745.83|754.24|745.44|754.7|745.9|753.9|745.1|529
1676900700000|2023-02-20 13:45:00|754.19|745.39|752.49|743.69|754.6|745.8|752.2|743.4|457
1676901000000|2023-02-20 13:50:00|752.47|743.67|753.8|745|754.4|745.6|752.25|743.45|471
1676901300000|2023-02-20 13:55:00|753.85|745.05|754.54|745.74|755.3|746.5|753.59|744.79|362
1676901600000|2023-02-20 14:00:00|754.55|745.75|757.63|748.83|758.05|749.25|754.13|745.33|630
1676901900000|2023-02-20 14:05:00|757.68|748.88|756.65|747.85|757.99|749.19|755.49|746.69|622
1676902200000|2023-02-20 14:10:00|756.7|747.9|757.2|748.4|757.8|749|756.4|747.6|367
1676902500000|2023-02-20 14:15:00|757.15|748.35|756.19|747.39|758.31|749.51|756.19|747.39|595
1676902800000|2023-02-20 14:20:00|756.16|747.36|755.35|746.55|756.48|747.68|754.9|746.1|595
1676903100000|2023-02-20 14:25:00|755.24|746.44|752.78|743.98|755.85|747.05|752.68|743.88|825
1676903400000|2023-02-20 14:30:00|752.8|744|754|745.2|754.9|746.1|750.01|741.21|853
1676903700000|2023-02-20 14:35:00|753.95|745.15|754.2|745.4|755.29|746.49|752.95|744.15|841
1676904000000|2023-02-20 14:40:00|754.15|745.35|752.77|743.97|757.65|748.85|751.9|743.1|926
1676904300000|2023-02-20 14:45:00|752.81|744.01|754.7|745.9|755.1|746.3|750.81|742.01|823
1676904600000|2023-02-20 14:50:00|754.68|745.88|754.3|745.5|755|746.2|751.73|742.93|660
1676904900000|2023-02-20 14:55:00|754.33|745.53|756.3|747.5|756.8|748|754.1|745.3|691
1676905200000|2023-02-20 15:00:00|756.33|747.53|757.95|749.15|759|750.2|755.35|746.55|687
1676905500000|2023-02-20 15:05:00|758|749.2|758.63|749.83|759.5|750.7|757.24|748.44|721
1676905800000|2023-02-20 15:10:00|758.54|749.74|755.53|746.73|758.7|749.9|755.09|746.29|853
1676906100000|2023-02-20 15:15:00|755.54|746.74|757.45|748.65|757.5|748.7|754.91|746.11|624
1676906400000|2023-02-20 15:20:00|757.48|748.68|756.76|747.96|757.95|749.15|756.1|747.3|613
1676906700000|2023-02-20 15:25:00|756.78|747.98|756.41|747.61|757.45|748.65|754.18|745.38|544
1676907000000|2023-02-20 15:30:00|756.4|747.6|756.6|747.8|756.92|748.12|754.96|746.16|546
1676907300000|2023-02-20 15:35:00|756.63|747.83|757.75|748.95|757.75|748.95|755.3|746.5|620
1676907600000|2023-02-20 15:40:00|757.65|748.85|757.1|748.3|757.95|749.15|756.34|747.54|501
1676907900000|2023-02-20 15:45:00|757.15|748.35|755.46|746.66|757.2|748.4|755.4|746.6|520
1676908200000|2023-02-20 15:50:00|755.36|746.56|754.9|746.1|756.2|747.4|754.59|745.79|632
1676908500000|2023-02-20 15:55:00|754.85|746.05|755.55|746.75|756.18|747.38|754.5|745.7|456
1676908800000|2023-02-20 16:00:00|755.58|746.78|751.8|743|755.75|746.95|751.75|742.95|658
1676909100000|2023-02-20 16:05:00|751.85|743.05|751|742.2|753.69|744.89|749.55|740.75|810
1676909400000|2023-02-20 16:10:00|750.92|742.12|751.37|742.57|752.65|743.85|750.39|741.59|634
1676909700000|2023-02-20 16:15:00|751.25|742.45|747.7|738.9|752.9|744.1|746.6|737.8|624
1676910000000|2023-02-20 16:20:00|747.55|738.75|746.24|737.44|748|739.2|745.36|736.56|877
1676910300000|2023-02-20 16:25:00|746.22|737.42|746.71|737.91|749.3|740.5|746|737.2|701
1676910600000|2023-02-20 16:30:00|746.84|738.04|747.68|738.88|749.86|741.06|746.62|737.82|705
1676910900000|2023-02-20 16:35:00|747.75|738.95|747.2|738.4|747.92|739.12|743.27|734.47|811
1676911200000|2023-02-20 16:40:00|747.25|738.45|748.7|739.9|751.08|742.28|747.03|738.23|778
1676911500000|2023-02-20 16:45:00|748.8|740|750.51|741.71|750.83|742.03|748.48|739.68|644
1676911800000|2023-02-20 16:50:00|750.5|741.7|751.71|742.91|752.45|743.65|750.49|741.69|596
1676912100000|2023-02-20 16:55:00|751.76|742.96|752.85|744.05|753.21|744.41|751.75|742.95|602
1676912400000|2023-02-20 17:00:00|752.88|744.08|750.75|741.95|753.67|744.87|750.2|741.4|616
1676912700000|2023-02-20 17:05:00|750.85|742.05|752.25|743.45|752.55|743.75|750.5|741.7|168
1676913000000|2023-02-20 17:10:00|752.3|743.5|757.43|748.63|757.5|748.7|752.3|743.5|324
1676913300000|2023-02-20 17:15:00|757.45|748.65|758.28|749.48|760.49|751.69|756.1|747.3|795
1676913600000|2023-02-20 17:20:00|758.25|749.45|754.85|746.05|758.7|749.9|754.11|745.31|698
1676913900000|2023-02-20 17:25:00|754.91|746.11|754.6|745.8|755.4|746.6|754.05|745.25|509
1676914200000|2023-02-20 17:30:00|754.65|745.85|754.85|746.05|755.8|747|753.6|744.8|474
1676914500000|2023-02-20 17:35:00|754.9|746.1|755.05|746.25|756.65|747.85|754.5|745.7|505
1676914800000|2023-02-20 17:40:00|754.99|746.19|753.55|744.75|755.93|747.13|752.5|743.7|499
1676915100000|2023-02-20 17:45:00|753.5|744.7|751.73|742.93|754.26|745.46|750.8|742|503
1676915400000|2023-02-20 17:50:00|751.7|742.9|751.9|743.1|753|744.2|751.15|742.35|452
1676915700000|2023-02-20 17:55:00|751.93|743.13|751.2|742.4|752.73|743.93|751.04|742.24|526
1676916000000|2023-02-20 18:00:00|751.15|742.35|752.4|743.6|752.9|744.1|750.73|741.93|297
1676916300000|2023-02-20 18:05:00|752.35|743.55|753.2|744.4|753.3|744.5|751.9|743.1|85
1676916600000|2023-02-20 18:10:00|753.19|744.39|751.6|742.8|753.19|744.39|749.66|740.86|652
1676916900000|2023-02-20 18:15:00|751.55|742.75|748.61|739.81|752.2|743.4|748.4|739.6|663
1676917200000|2023-02-20 18:20:00|748.57|739.77|748.8|740|750.52|741.72|748.25|739.45|639
1676917500000|2023-02-20 18:25:00|748.75|739.95|750.61|741.81|750.91|742.11|748.75|739.95|461
1676917800000|2023-02-20 18:30:00|750.54|741.74|751|742.2|751.05|742.25|748.95|740.15|319
1676918100000|2023-02-20 18:35:00|751.05|742.25|749.95|741.15|751.4|742.6|749.1|740.3|402
1676918400000|2023-02-20 18:40:00|749.92|741.12|751.1|742.3|751.11|742.31|749.84|741.04|403
1676918700000|2023-02-20 18:45:00|751.2|742.4|750.6|741.8|751.75|742.95|750.1|741.3|222
1676919000000|2023-02-20 18:50:00|750.73|741.93|750.73|741.93|751.25|742.45|750|741.2|204
1676919300000|2023-02-20 18:55:00|750.72|741.92|750.8|742|751.1|742.3|750.02|741.22|181
1676919600000|2023-02-20 19:00:00|750.75|741.95|751.87|743.07|751.9|743.1|750.13|741.33|300
1676919900000|2023-02-20 19:05:00|751.82|743.02|752.2|743.4|752.28|743.48|749.8|741|327
1676920200000|2023-02-20 19:10:00|752.22|743.42|752.9|744.1|753.1|744.3|751.75|742.95|250
1676920500000|2023-02-20 19:15:00|752.93|744.13|752.2|743.4|753.17|744.37|751.97|743.17|272
1676920800000|2023-02-20 19:20:00|752.23|743.43|750.5|741.7|752.65|743.85|750.4|741.6|335
1676921100000|2023-02-20 19:25:00|750.6|741.8|751.95|743.15|752.05|743.25|750.6|741.8|335
1676921400000|2023-02-20 19:30:00|751.98|743.18|752|743.2|752.7|743.9|751.6|742.8|360
1676921700000|2023-02-20 19:35:00|751.95|743.15|751.82|743.02|753.1|744.3|751.55|742.75|302
1676922000000|2023-02-20 19:40:00|751.79|742.99|752.7|743.9|752.75|743.95|751.4|742.6|371
1676922300000|2023-02-20 19:45:00|752.8|744|751.72|742.92|753.2|744.4|751.1|742.3|294
1676922600000|2023-02-20 19:50:00|751.77|742.97|754.4|745.6|754.87|746.07|751.7|742.9|298
1676922900000|2023-02-20 19:55:00|754.38|745.58|755.8|747|755.86|747.06|753.27|744.47|470
1676923200000|2023-02-20 20:00:00|755.75|746.95|754.33|745.53|756.7|747.9|754.25|745.45|529
1676923500000|2023-02-20 20:05:00|754.27|745.47|755.1|746.3|756.2|747.4|754|745.2|492
1676923800000|2023-02-20 20:10:00|755.15|746.35|754.7|745.9|756.3|747.5|754.7|745.9|272
1676924100000|2023-02-20 20:15:00|754.73|745.93|753.68|744.88|755.82|747.02|753.5|744.7|249
1676924400000|2023-02-20 20:20:00|753.7|744.9|754.65|745.85|754.68|745.88|753.7|744.9|354
1676924700000|2023-02-20 20:25:00|754.55|745.75|754.53|745.73|755.15|746.35|753.7|744.9|476
1676925000000|2023-02-20 20:30:00|754.56|745.76|753.11|744.31|754.95|746.15|752.6|743.8|568
1676925300000|2023-02-20 20:35:00|753.12|744.32|753.01|744.21|754.16|745.36|752.83|744.03|346
1676925600000|2023-02-20 20:40:00|753.06|744.26|753.27|744.47|754.3|745.5|752.89|744.09|390
1676925900000|2023-02-20 20:45:00|753.26|744.46|752.56|743.76|753.49|744.69|752.1|743.3|353
1676926200000|2023-02-20 20:50:00|752.58|743.78|754.3|745.5|754.4|745.6|752.53|743.73|398
1676926500000|2023-02-20 20:55:00|754.25|745.45|754|745.2|754.45|745.65|753.65|744.85|129
1676926800000|2023-02-20 21:00:00|754.2|745.4|755.1|746.3|755.1|746.3|753.83|745.03|241
1676927100000|2023-02-20 21:05:00|755.09|746.29|754.4|745.6|755.1|746.3|752.53|743.73|231
1676927400000|2023-02-20 21:10:00|754.43|745.63|755.1|746.3|755.48|746.68|753.6|744.8|233
1676927700000|2023-02-20 21:15:00|755.08|746.28|755.54|746.74|755.77|746.97|754.95|746.15|299
1676928000000|2023-02-20 21:20:00|755.42|746.62|755.17|746.37|756|747.2|754.2|745.4|330
1676928300000|2023-02-20 21:25:00|755.23|746.43|755.3|746.5|755.56|746.76|753.5|744.7|363
1676928600000|2023-02-20 21:30:00|755.32|746.52|755.18|746.38|755.6|746.8|754.03|745.23|321
1676928900000|2023-02-20 21:35:00|755.19|746.39|755.88|747.08|756|747.2|755.05|746.25|412
1676929200000|2023-02-20 21:40:00|755.83|747.03|756.79|747.99|757.6|748.8|755.65|746.85|416
1676929500000|2023-02-20 21:45:00|756.81|748.01|755|746.2|757.28|748.48|754.32|745.52|363
1676929800000|2023-02-20 21:50:00|754.9|746.1|755.3|746.5|755.5|746.7|754.4|745.6|273
1676930100000|2023-02-20 21:55:00|755.31|746.51|753.89|745.09|755.43|746.63|753.82|745.02|351
1676930400000|2023-02-20 22:00:00|753.88|745.08|753.7|744.9|755.4|746.6|753.28|744.48|402
1676930700000|2023-02-20 22:05:00|753.71|744.91|755.26|746.46|755.32|746.52|753.28|744.48|298
1676931000000|2023-02-20 22:10:00|755.25|746.45|754.3|745.5|755.25|746.45|754.14|745.34|273
1676931300000|2023-02-20 22:15:00|754.29|745.49|753.35|744.55|754.77|745.97|753.01|744.21|250
1676931600000|2023-02-20 22:20:00|753.34|744.54|753.34|744.54|753.51|744.71|752.5|743.7|459
1676931900000|2023-02-20 22:25:00|753.32|744.52|753.27|744.47|753.34|744.54|752.73|743.93|224
1676932200000|2023-02-20 22:30:00|753.26|744.46|755.29|746.49|755.3|746.5|753.26|744.46|327
1676932500000|2023-02-20 22:35:00|755.34|746.54|754.38|745.58|755.85|747.05|754.34|745.54|475
1676932800000|2023-02-20 22:40:00|754.33|745.53|753.43|744.63|755.27|746.47|753.36|744.56|362
1676933100000|2023-02-20 22:45:00|753.4|744.6|756.84|748.04|757.8|749|752.99|744.19|374
1676933400000|2023-02-20 22:50:00|756.86|748.06|757.38|748.58|759.13|750.33|756.76|747.96|484
1676933700000|2023-02-20 22:55:00|757.39|748.59|755.77|746.97|758.24|749.44|755.4|746.6|504
1676934000000|2023-02-20 23:00:00|755.75|746.95|756.9|748.1|758.45|749.65|755.15|746.35|497
1676934300000|2023-02-20 23:05:00|757|748.2|757.55|748.75|758.06|749.26|755.85|747.05|388
1676934600000|2023-02-20 23:10:00|757.6|748.8|758.52|749.72|759.2|750.4|757.56|748.76|375
1676934900000|2023-02-20 23:15:00|758.5|749.7|757.4|748.6|758.55|749.75|756.75|747.95|431
1676935200000|2023-02-20 23:20:00|757.41|748.61|760.13|751.33|760.48|751.68|756.75|747.95|511
1676935500000|2023-02-20 23:25:00|760.15|751.35|759.56|750.76|761.21|752.41|759.54|750.74|469
1676935800000|2023-02-20 23:30:00|759.65|750.85|757.16|748.36|759.65|750.85|756.6|747.8|470
1676936100000|2023-02-20 23:35:00|757.15|748.35|759.05|750.25|759.3|750.5|757.08|748.28|363
1676936400000|2023-02-20 23:40:00|759.1|750.3|757.6|748.8|759.1|750.3|757.55|748.75|242
1676936700000|2023-02-20 23:45:00|757.62|748.82|757.5|748.7|758.6|749.8|755.34|746.54|298
1676937000000|2023-02-20 23:50:00|757.45|748.65|757.66|748.86|758.4|749.6|757.3|748.5|183
1676937300000|2023-02-20 23:55:00|757.64|748.84|759.45|750.65|759.55|750.75|757.61|748.81|326
1676937600000|2023-02-21 00:00:00|759.48|750.68|760.15|751.35|760.85|752.05|759|750.2|468
1676937900000|2023-02-21 00:05:00|760.2|751.4|757.95|749.15|761.55|752.75|757.85|749.05|485
1676938200000|2023-02-21 00:10:00|758|749.2|757.4|748.6|758|749.2|755.55|746.75|371
1676938500000|2023-02-21 00:15:00|757.37|748.57|753.55|744.75|757.4|748.6|753.49|744.69|656
1676938800000|2023-02-21 00:20:00|753.52|744.72|754.78|745.98|755.97|747.17|753.5|744.7|345
1676939100000|2023-02-21 00:25:00|754.73|745.93|754.29|745.49|755.33|746.53|753.6|744.8|267
1676939400000|2023-02-21 00:30:00|754.26|745.46|756.53|747.73|756.6|747.8|753.75|744.95|379
1676939700000|2023-02-21 00:35:00|756.5|747.7|758.7|749.9|758.9|750.1|756.3|747.5|334
1676940000000|2023-02-21 00:40:00|758.65|749.85|757.35|748.55|759.35|750.55|757.1|748.3|414
1676940300000|2023-02-21 00:45:00|757.3|748.5|755.6|746.8|757.3|748.5|755.22|746.42|494
1676940600000|2023-02-21 00:50:00|755.65|746.85|754.95|746.15|755.76|746.96|754|745.2|376
1676940900000|2023-02-21 00:55:00|754.9|746.1|754.05|745.25|755.65|746.85|754.02|745.22|454
1676941200000|2023-02-21 01:00:00|754|745.2|755.3|746.5|756.3|747.5|753.65|744.85|439
1676941500000|2023-02-21 01:05:00|755.4|746.6|754.47|745.67|755.5|746.7|754.25|745.45|280
1676941800000|2023-02-21 01:10:00|754.52|745.72|754.69|745.89|755.44|746.64|753.8|745|487
1676942100000|2023-02-21 01:15:00|754.65|745.85|751.35|742.55|754.8|746|751.2|742.4|480
1676942400000|2023-02-21 01:20:00|751.32|742.52|751.08|742.28|751.7|742.9|750.32|741.52|355
1676942700000|2023-02-21 01:25:00|751.1|742.3|749.7|740.9|751.6|742.8|749.5|740.7|339
1676943000000|2023-02-21 01:30:00|749.68|740.88|750.2|741.4|751.5|742.7|748.05|739.25|519
1676943300000|2023-02-21 01:35:00|750.19|741.39|752.25|743.45|752.25|743.45|749.85|741.05|410
1676943600000|2023-02-21 01:40:00|752.15|743.35|752.35|743.55|753.35|744.55|751.6|742.8|478
1676943900000|2023-02-21 01:45:00|752.25|743.45|754.05|745.25|754.1|745.3|751.45|742.65|469
1676944200000|2023-02-21 01:50:00|753.95|745.15|752.95|744.15|754|745.2|752.95|744.15|318
1676944500000|2023-02-21 01:55:00|752.9|744.1|751.6|742.8|752.97|744.17|751.6|742.8|302
1676944800000|2023-02-21 02:00:00|751.47|742.67|750.55|741.75|752.62|743.82|750.3|741.5|308
1676945100000|2023-02-21 02:05:00|750.5|741.7|751.7|742.9|752.2|743.4|750.4|741.6|281
1676945400000|2023-02-21 02:10:00|751.73|742.93|752.27|743.47|753.11|744.31|751.55|742.75|253
1676945700000|2023-02-21 02:15:00|752.25|743.45|750.4|741.6|752.6|743.8|750.2|741.4|315
1676946000000|2023-02-21 02:20:00|750.35|741.55|750.2|741.4|750.95|742.15|749.8|741|337
1676946300000|2023-02-21 02:25:00|750.25|741.45|752.75|743.95|753.32|744.52|750.25|741.45|463
1676946600000|2023-02-21 02:30:00|752.9|744.1|754.8|746|754.95|746.15|752.25|743.45|545
1676946900000|2023-02-21 02:35:00|754.75|745.95|754.25|745.45|755.78|746.98|753.93|745.13|555
1676947200000|2023-02-21 02:40:00|754.23|745.43|756.4|747.6|756.45|747.65|753.64|744.84|499
1676947500000|2023-02-21 02:45:00|756.45|747.65|754.6|745.8|756.5|747.7|753.97|745.17|317
1676947800000|2023-02-21 02:50:00|754.55|745.75|752.05|743.25|754.67|745.87|752.05|743.25|424
1676948100000|2023-02-21 02:55:00|752.1|743.3|750.9|742.1|752.4|743.6|749.9|741.1|514
1676948400000|2023-02-21 03:00:00|750.87|742.07|748.3|739.5|750.95|742.15|748.25|739.45|537
1676948700000|2023-02-21 03:05:00|748.27|739.47|752.38|743.58|752.4|743.6|748.21|739.41|467
1676949000000|2023-02-21 03:10:00|752.39|743.59|751.1|742.3|752.47|743.67|750.65|741.85|581
1676949300000|2023-02-21 03:15:00|751.15|742.35|752.6|743.8|752.75|743.95|750.09|741.29|598
1676949600000|2023-02-21 03:20:00|752.61|743.81|754.44|745.64|754.45|745.65|752.49|743.69|539
1676949900000|2023-02-21 03:25:00|754.42|745.62|753.26|744.46|754.63|745.83|753.15|744.35|474
1676950200000|2023-02-21 03:30:00|753.3|744.5|753|744.2|753.88|745.08|752.35|743.55|277
1676950500000|2023-02-21 03:35:00|752.95|744.15|751.9|743.1|752.95|744.15|751.9|743.1|180
1676950800000|2023-02-21 03:40:00|751.93|743.13|750.4|741.6|751.95|743.15|750.2|741.4|216
1676951100000|2023-02-21 03:45:00|750.43|741.63|750.2|741.4|751.8|743|749.9|741.1|222
1676951400000|2023-02-21 03:50:00|750.23|741.43|750.1|741.3|751.3|742.5|750.03|741.23|208
1676951700000|2023-02-21 03:55:00|750.15|741.35|749.9|741.1|750.68|741.88|749.68|740.88|262
1676952000000|2023-02-21 04:00:00|749.95|741.15|750.65|741.85|751.15|742.35|749.38|740.58|267
1676952300000|2023-02-21 04:05:00|750.66|741.86|749.3|740.5|750.92|742.12|748.87|740.07|173
1676952600000|2023-02-21 04:10:00|749.25|740.45|749.55|740.75|749.8|741|749.05|740.25|185
1676952900000|2023-02-21 04:15:00|749.5|740.7|748.8|740|749.5|740.7|748.03|739.23|229
1676953200000|2023-02-21 04:20:00|748.75|739.95|750|741.2|750.58|741.78|748.35|739.55|277
1676953500000|2023-02-21 04:25:00|749.95|741.15|749.85|741.05|750.1|741.3|748.75|739.95|211
1676953800000|2023-02-21 04:30:00|749.8|741|748.3|739.5|749.8|741|748.13|739.33|147
1676954100000|2023-02-21 04:35:00|748.25|739.45|747.08|738.28|748.3|739.5|746.7|737.9|350
1676954400000|2023-02-21 04:40:00|747.05|738.25|747|738.2|747.2|738.4|746.15|737.35|191
1676954700000|2023-02-21 04:45:00|747.05|738.25|746.88|738.08|747.68|738.88|746.75|737.95|298
1676955000000|2023-02-21 04:50:00|746.85|738.05|748.2|739.4|748.78|739.98|746.75|737.95|279
1676955300000|2023-02-21 04:55:00|748.15|739.35|747.49|738.69|748.75|739.95|747.29|738.49|264
1676955600000|2023-02-21 05:00:00|747.5|738.7|747.3|738.5|747.5|738.7|746.75|737.95|147
1676955900000|2023-02-21 05:05:00|747.35|738.55|748|739.2|748.2|739.4|747.25|738.45|82
1676956200000|2023-02-21 05:10:00|748.1|739.3|748.05|739.25|748.38|739.58|746.73|737.93|197
1676956500000|2023-02-21 05:15:00|748.1|739.3|749.08|740.28|749.13|740.33|747.75|738.95|126
1676956800000|2023-02-21 05:20:00|749.13|740.33|748.55|739.75|749.13|740.33|748.07|739.27|158
1676957100000|2023-02-21 05:25:00|748.5|739.7|749.64|740.84|749.73|740.93|748.45|739.65|181
1676957400000|2023-02-21 05:30:00|749.61|740.81|749.6|740.8|749.93|741.13|749|740.2|104
1676957700000|2023-02-21 05:35:00|749.64|740.84|749.2|740.4|749.9|741.1|748.9|740.1|86
1676958000000|2023-02-21 05:40:00|749.08|740.28|748.65|739.85|749.5|740.7|748.59|739.79|154
1676958300000|2023-02-21 05:45:00|748.67|739.87|749.88|741.08|749.9|741.1|748.65|739.85|228
1676958600000|2023-02-21 05:50:00|749.85|741.05|750.6|741.8|750.7|741.9|749.7|740.9|288
1676958900000|2023-02-21 05:55:00|750.55|741.75|750.7|741.9|751.1|742.3|750.1|741.3|193
1676959200000|2023-02-21 06:00:00|750.65|741.85|751.16|742.36|751.85|743.05|750.6|741.8|282
1676959500000|2023-02-21 06:05:00|751.1|742.3|751.05|742.25|751.1|742.3|750.1|741.3|273
1676959800000|2023-02-21 06:10:00|751|742.2|752.95|744.15|752.95|744.15|750.98|742.18|358
1676960100000|2023-02-21 06:15:00|752.9|744.1|752.35|743.55|752.95|744.15|751.35|742.55|313
1676960400000|2023-02-21 06:20:00|752.4|743.6|750.95|742.15|752.4|743.6|750.63|741.83|388
1676960700000|2023-02-21 06:25:00|750.93|742.13|752.05|743.25|752.11|743.31|750.91|742.11|303
1676961000000|2023-02-21 06:30:00|752.04|743.24|751.55|742.75|752.2|743.4|750.7|741.9|212
1676961300000|2023-02-21 06:35:00|751.6|742.8|751.8|743|752.25|743.45|751.15|742.35|198
1676961600000|2023-02-21 06:40:00|751.83|743.03|752.87|744.07|752.95|744.15|751.6|742.8|301
1676961900000|2023-02-21 06:45:00|753|744.2|751.89|743.09|753|744.2|751.89|743.09|341
1676962200000|2023-02-21 06:50:00|751.9|743.1|753.75|744.95|753.95|745.15|751.85|743.05|448
1676962500000|2023-02-21 06:55:00|753.74|744.94|754.32|745.52|754.35|745.55|753.15|744.35|343
1676962800000|2023-02-21 07:00:00|754.33|745.53|752.61|743.81|754.33|745.53|751.96|743.16|241
1676963100000|2023-02-21 07:05:00|752.62|743.82|750.1|741.3|752.81|744.01|749.7|740.9|486
1676963400000|2023-02-21 07:10:00|750.19|741.39|752.15|743.35|752.25|743.45|750.13|741.33|471
1676963700000|2023-02-21 07:15:00|752.11|743.31|751.25|742.45|752.11|743.31|750.2|741.4|358
1676964000000|2023-02-21 07:20:00|751.28|742.48|751.41|742.61|752.21|743.41|751.24|742.44|235
1676964300000|2023-02-21 07:25:00|751.45|742.65|752.1|743.3|752.2|743.4|751.3|742.5|197
1676964600000|2023-02-21 07:30:00|752.05|743.25|752.45|743.65|752.95|744.15|752.05|743.25|201
1676964900000|2023-02-21 07:35:00|752.35|743.55|753.15|744.35|753.21|744.41|751.59|742.79|282
1676965200000|2023-02-21 07:40:00|753.05|744.25|752.8|744|753.15|744.35|752.25|743.45|266
1676965500000|2023-02-21 07:45:00|752.75|743.95|752.75|743.95|753.14|744.34|752.25|743.45|237
1676965800000|2023-02-21 07:50:00|752.73|743.93|753.84|745.04|753.95|745.15|752.7|743.9|369
1676966100000|2023-02-21 07:55:00|753.8|745|752.53|743.73|753.8|745|751.9|743.1|356
1676966400000|2023-02-21 08:00:00|752.52|743.72|752.61|743.81|752.7|743.9|751.2|742.4|347
1676966700000|2023-02-21 08:05:00|752.65|743.85|753.7|744.9|753.85|745.05|752.65|743.85|477
1676967000000|2023-02-21 08:10:00|753.75|744.95|753.35|744.55|753.85|745.05|753.3|744.5|405
1676967300000|2023-02-21 08:15:00|753.33|744.53|753.4|744.6|753.99|745.19|752.16|743.36|637
1676967600000|2023-02-21 08:20:00|753.35|744.55|754.61|745.81|754.61|745.81|752.65|743.85|587
1676967900000|2023-02-21 08:25:00|754.55|745.75|751.92|743.12|757.37|748.57|751.55|742.75|809
1676968200000|2023-02-21 08:30:00|751.87|743.07|752.13|743.33|752.85|744.05|748.95|740.15|877
1676968500000|2023-02-21 08:35:00|752.16|743.36|746.1|737.3|752.45|743.65|745.95|737.15|802
1676968800000|2023-02-21 08:40:00|746|737.2|741.2|732.4|747.38|738.58|738.43|729.63|987
1676969100000|2023-02-21 08:45:00|741.25|732.45|734.29|725.49|742|733.2|730.02|721.22|1038
1676969400000|2023-02-21 08:50:00|734.3|725.5|735.75|726.95|737.52|728.72|732.2|723.4|847
1676969700000|2023-02-21 08:55:00|735.8|727|735.45|726.65|736.8|728|733.8|725|356
1676970000000|2023-02-21 09:00:00|735.4|726.6|738.15|729.35|738.77|729.97|735|726.2|706
1676970300000|2023-02-21 09:05:00|738.25|729.45|735.25|726.45|738.5|729.7|735.25|726.45|760
1676970600000|2023-02-21 09:10:00|735.22|726.42|735.7|726.9|735.91|727.11|731.95|723.15|864
1676970900000|2023-02-21 09:15:00|735.72|726.92|738.01|729.21|738.76|729.96|735.67|726.87|642
1676971200000|2023-02-21 09:20:00|737.9|729.1|737.36|728.56|737.9|729.1|735|726.2|703
1676971500000|2023-02-21 09:25:00|737.41|728.61|738.4|729.6|738.59|729.79|736.5|727.7|606
1676971800000|2023-02-21 09:30:00|738.35|729.55|741|732.2|741.04|732.24|738.1|729.3|597
1676972100000|2023-02-21 09:35:00|741.15|732.35|741.35|732.55|742.27|733.47|739.9|731.1|754
1676972400000|2023-02-21 09:40:00|741.4|732.6|740.14|731.34|742.48|733.68|739.95|731.15|647
1676972700000|2023-02-21 09:45:00|740.09|731.29|737.85|729.05|740.59|731.79|737.05|728.25|666
1676973000000|2023-02-21 09:50:00|737.84|729.04|739.36|730.56|739.68|730.88|737.3|728.5|672
1676973300000|2023-02-21 09:55:00|739.39|730.59|739.31|730.51|740.25|731.45|738.5|729.7|604
1676973600000|2023-02-21 10:00:00|739.34|730.54|738.2|729.4|739.37|730.57|738.11|729.31|501
1676973900000|2023-02-21 10:05:00|738.21|729.41|737.57|728.77|738.5|729.7|736.65|727.85|688
1676974200000|2023-02-21 10:10:00|737.53|728.73|735.28|726.48|738.18|729.38|735.25|726.45|497
1676974500000|2023-02-21 10:15:00|735.25|726.45|734|725.2|736.3|727.5|734|725.2|355
1676974800000|2023-02-21 10:20:00|734.03|725.23|735.75|726.95|736.94|728.14|734.02|725.22|501
1676975100000|2023-02-21 10:25:00|735.7|726.9|734.7|725.9|736.2|727.4|733.02|724.22|492
1676975400000|2023-02-21 10:30:00|734.71|725.91|732.82|724.02|735.5|726.7|732.1|723.3|598
1676975700000|2023-02-21 10:35:00|732.9|724.1|731.72|722.92|733|724.2|729.35|720.55|690
1676976000000|2023-02-21 10:40:00|731.75|722.95|729.94|721.14|732.66|723.86|729.79|720.99|650
1676976300000|2023-02-21 10:45:00|729.95|721.15|729.9|721.1|732.45|723.65|728.75|719.95|785
1676976600000|2023-02-21 10:50:00|729.89|721.09|731.01|722.21|731.91|723.11|729.71|720.91|668
1676976900000|2023-02-21 10:55:00|730.98|722.18|732.75|723.95|732.85|724.05|730|721.2|536
1676977200000|2023-02-21 11:00:00|732.69|723.89|733.9|725.1|734.63|725.83|732.05|723.25|415
1676977500000|2023-02-21 11:05:00|733.92|725.12|733.98|725.18|734.93|726.13|733.3|724.5|439
1676977800000|2023-02-21 11:10:00|734|725.2|732.41|723.61|734.06|725.26|731.92|723.12|519
1676978100000|2023-02-21 11:15:00|732.4|723.6|734.74|725.94|734.76|725.96|731.95|723.15|533
1676978400000|2023-02-21 11:20:00|734.79|725.99|735.8|727|736.1|727.3|734.74|725.94|352
1676978700000|2023-02-21 11:25:00|735.84|727.04|735.56|726.76|736.01|727.21|735.25|726.45|422
1676979000000|2023-02-21 11:30:00|735.55|726.75|733.52|724.72|736.5|727.7|733.15|724.35|397
1676979300000|2023-02-21 11:35:00|733.48|724.68|733.2|724.4|733.9|725.1|732.4|723.6|458
1676979600000|2023-02-21 11:40:00|733.15|724.35|733.22|724.42|735.05|726.25|732.45|723.65|594
1676979900000|2023-02-21 11:45:00|733.24|724.44|731.64|722.84|734.55|725.75|731.35|722.55|413
1676980200000|2023-02-21 11:50:00|731.6|722.8|730.03|721.23|732.45|723.65|729.41|720.61|707
1676980500000|2023-02-21 11:55:00|730.02|721.22|732.5|723.7|733.05|724.25|729.59|720.79|829
1676980800000|2023-02-21 12:00:00|732.4|723.6|734|725.2|734.7|725.9|732.05|723.25|568
1676981100000|2023-02-21 12:05:00|733.95|725.15|734.7|725.9|735|726.2|731.75|722.95|737
1676981400000|2023-02-21 12:10:00|734.75|725.95|735.7|726.9|735.98|727.18|733.83|725.03|406
1676981700000|2023-02-21 12:15:00|735.67|726.87|732.95|724.15|736|727.2|732.9|724.1|540
1676982000000|2023-02-21 12:20:00|733|724.2|733.06|724.26|734.4|725.6|732.28|723.48|589
1676982300000|2023-02-21 12:25:00|733.15|724.35|736.15|727.35|736.15|727.35|732.5|723.7|236
1676982600000|2023-02-21 12:30:00|736.25|727.45|737.1|728.3|738.55|729.75|736|727.2|280
1676982900000|2023-02-21 12:35:00|737.15|728.35|736.7|727.9|739.12|730.32|736.07|727.27|554
1676983200000|2023-02-21 12:40:00|736.6|727.8|735.58|726.78|736.91|728.11|735.35|726.55|433
1676983500000|2023-02-21 12:45:00|735.65|726.85|735.87|727.07|737.68|728.88|735.65|726.85|449
1676983800000|2023-02-21 12:50:00|735.88|727.08|736.5|727.7|737.3|728.5|735.2|726.4|348
1676984100000|2023-02-21 12:55:00|736.55|727.75|737.3|728.5|738.1|729.3|736.55|727.75|227
1676984400000|2023-02-21 13:00:00|737.25|728.45|738|729.2|738.93|730.13|736.95|728.15|462
1676984700000|2023-02-21 13:05:00|738.05|729.25|737.86|729.06|738.26|729.46|736.52|727.72|438
1676985000000|2023-02-21 13:10:00|737.96|729.16|738.18|729.38|738.87|730.07|737.85|729.05|328
1676985300000|2023-02-21 13:15:00|738.2|729.4|737.75|728.95|739.04|730.24|737.65|728.85|279
1676985600000|2023-02-21 13:20:00|737.7|728.9|737.85|729.05|738.55|729.75|736.95|728.15|352
1676985900000|2023-02-21 13:25:00|737.8|729|737.95|729.15|738.1|729.3|735.78|726.98|361
1676986200000|2023-02-21 13:30:00|737.9|729.1|738.98|730.18|739.05|730.25|737.35|728.55|348
1676986500000|2023-02-21 13:35:00|739.04|730.24|738.05|729.25|739.05|730.25|737.13|728.33|336
1676986800000|2023-02-21 13:40:00|738.02|729.22|735.67|726.87|738.08|729.28|735.05|726.25|237
1676987100000|2023-02-21 13:45:00|735.65|726.85|734.1|725.3|736.6|727.8|733.9|725.1|350
1676987400000|2023-02-21 13:50:00|734.05|725.25|733.85|725.05|735|726.2|733.42|724.62|476
1676987700000|2023-02-21 13:55:00|733.88|725.08|731.87|723.07|734.4|725.6|728.55|719.75|840
1676988000000|2023-02-21 14:00:00|731.85|723.05|731.3|722.5|734.38|725.58|731.1|722.3|682
1676988300000|2023-02-21 14:05:00|731.35|722.55|733.53|724.73|734.3|725.5|730.95|722.15|508
1676988600000|2023-02-21 14:10:00|733.55|724.75|734.4|725.6|734.43|725.63|732.1|723.3|542
1676988900000|2023-02-21 14:15:00|734.37|725.57|736.25|727.45|736.5|727.7|733.88|725.08|455
1676989200000|2023-02-21 14:20:00|736.2|727.4|735.09|726.29|736.51|727.71|734|725.2|373
1676989500000|2023-02-21 14:25:00|735.1|726.3|734.97|726.17|735.29|726.49|734|725.2|368
1676989800000|2023-02-21 14:30:00|734.94|726.14|738.19|729.39|738.22|729.42|732.99|724.19|792
1676990100000|2023-02-21 14:35:00|738.22|729.42|738.9|730.1|739.65|730.85|736.6|727.8|751
1676990400000|2023-02-21 14:40:00|738.87|730.07|736.8|728|739.25|730.45|735.95|727.15|493
1676990700000|2023-02-21 14:45:00|736.85|728.05|735.19|726.39|737.9|729.1|735.09|726.29|319
1676991000000|2023-02-21 14:50:00|735.18|726.38|736.18|727.38|736.9|728.1|733.85|725.05|547
1676991300000|2023-02-21 14:55:00|736.15|727.35|734.8|726|736.9|728.1|734.36|725.56|710
1676991600000|2023-02-21 15:00:00|734.75|725.95|735.5|726.7|736.85|728.05|734.6|725.8|633
1676991900000|2023-02-21 15:05:00|735.45|726.65|734.35|725.55|735.55|726.75|734.27|725.47|560
1676992200000|2023-02-21 15:10:00|734.4|725.6|730.55|721.75|734.4|725.6|729.6|720.8|679
1676992500000|2023-02-21 15:15:00|730.47|721.67|731.9|723.1|732.15|723.35|728.6|719.8|701
1676992800000|2023-02-21 15:20:00|731.95|723.15|731.33|722.53|732.4|723.6|729.6|720.8|512
1676993100000|2023-02-21 15:25:00|731.32|722.52|730.97|722.17|731.5|722.7|729.7|720.9|567
1676993400000|2023-02-21 15:30:00|731.04|722.24|732.55|723.75|732.7|723.9|730.28|721.48|567
1676993700000|2023-02-21 15:35:00|732.56|723.76|733.05|724.25|733.84|725.04|731.85|723.05|645
1676994000000|2023-02-21 15:40:00|733.1|724.3|733.65|724.85|735.3|726.5|733.05|724.25|351
1676994300000|2023-02-21 15:45:00|733.6|724.8|731.85|723.05|734.35|725.55|731.51|722.71|574
1676994600000|2023-02-21 15:50:00|731.88|723.08|731.95|723.15|732.3|723.5|730.85|722.05|491
1676994900000|2023-02-21 15:55:00|731.85|723.05|731.56|722.76|732.95|724.15|731.04|722.24|440
1676995200000|2023-02-21 16:00:00|731.6|722.8|731.68|722.88|733.45|724.65|731.45|722.65|551
1676995500000|2023-02-21 16:05:00|731.65|722.85|730.58|721.78|732.06|723.26|729.94|721.14|616
1676995800000|2023-02-21 16:10:00|730.56|721.76|731.5|722.7|731.9|723.1|729.7|720.9|624
1676996100000|2023-02-21 16:15:00|731.55|722.75|730.35|721.55|731.8|723|729.4|720.6|717
1676996400000|2023-02-21 16:20:00|730.42|721.62|730.35|721.55|731.4|722.6|729.05|720.25|432
1676996700000|2023-02-21 16:25:00|730.3|721.5|730.4|721.6|732.06|723.26|730.3|721.5|474
1676997000000|2023-02-21 16:30:00|730.35|721.55|727.15|718.35|731.05|722.25|726.85|718.05|610
1676997300000|2023-02-21 16:35:00|727.05|718.25|727.55|718.75|728.15|719.35|726.45|717.65|184
1676997600000|2023-02-21 16:40:00|727.45|718.65|728.5|719.7|729.18|720.38|726.76|717.96|588
1676997900000|2023-02-21 16:45:00|728.45|719.65|729.42|720.62|729.81|721.01|727.7|718.9|527
1676998200000|2023-02-21 16:50:00|729.37|720.57|729.78|720.98|729.78|720.98|728.7|719.9|392
1676998500000|2023-02-21 16:55:00|729.77|720.97|728.5|719.7|729.77|720.97|728.1|719.3|208
1676998800000|2023-02-21 17:00:00|728.48|719.68|728.4|719.6|729.63|720.83|727.95|719.15|316
1676999100000|2023-02-21 17:05:00|728.42|719.62|729.3|720.5|729.66|720.86|728.33|719.53|403
1676999400000|2023-02-21 17:10:00|729.28|720.48|727.35|718.55|729.51|720.71|727.17|718.37|442
1676999700000|2023-02-21 17:15:00|727.3|718.5|729.45|720.65|729.55|720.75|727.2|718.4|408
1677000000000|2023-02-21 17:20:00|729.47|720.67|729.51|720.71|729.7|720.9|728.62|719.82|411
1677000300000|2023-02-21 17:25:00|729.52|720.72|730.07|721.27|730.97|722.17|729.18|720.38|434
1677000600000|2023-02-21 17:30:00|730.08|721.28|731.65|722.85|731.7|722.9|730.06|721.26|376
1677000900000|2023-02-21 17:35:00|731.6|722.8|732.27|723.47|732.81|724.01|731.33|722.53|356
1677001200000|2023-02-21 17:40:00|732.2|723.4|735.45|726.65|736.26|727.46|732.2|723.4|544
1677001500000|2023-02-21 17:45:00|735.5|726.7|737.37|728.57|737.62|728.82|734.85|726.05|490
1677001800000|2023-02-21 17:50:00|737.35|728.55|737.54|728.74|738.31|729.51|736.35|727.55|481
1677002100000|2023-02-21 17:55:00|737.55|728.75|738.66|729.86|738.78|729.98|737.07|728.27|506
1677002400000|2023-02-21 18:00:00|738.69|729.89|740.54|731.74|740.54|731.74|737.35|728.55|683
1677002700000|2023-02-21 18:05:00|740.55|731.75|738.4|729.6|741.2|732.4|738.2|729.4|652
1677003000000|2023-02-21 18:10:00|738.35|729.55|738.55|729.75|738.55|729.75|736.43|727.63|447
1677003300000|2023-02-21 18:15:00|738.5|729.7|737.7|728.9|738.6|729.8|737.21|728.41|387
1677003600000|2023-02-21 18:20:00|737.75|728.95|739.45|730.65|739.45|730.65|737.65|728.85|349
1677003900000|2023-02-21 18:25:00|739.35|730.55|739.15|730.35|740.45|731.65|738.95|730.15|215
1677004200000|2023-02-21 18:30:00|739.12|730.32|739.1|730.3|740.05|731.25|737.9|729.1|343
1677004500000|2023-02-21 18:35:00|739|730.2|737.78|728.98|739.9|731.1|737.45|728.65|358
1677004800000|2023-02-21 18:40:00|737.65|728.85|738.35|729.55|739.45|730.65|737.45|728.65|371
1677005100000|2023-02-21 18:45:00|738.45|729.65|740.3|731.5|740.54|731.74|737.75|728.95|477
1677005400000|2023-02-21 18:50:00|740.28|731.48|740.65|731.85|741.23|732.43|740.05|731.25|487
1677005700000|2023-02-21 18:55:00|740.68|731.88|740.65|731.85|741.05|732.25|740.19|731.39|467
1677006000000|2023-02-21 19:00:00|740.63|731.83|739.25|730.45|740.95|732.15|738.88|730.08|355
1677006300000|2023-02-21 19:05:00|739.3|730.5|738.85|730.05|740.01|731.21|738.85|730.05|225
1677006600000|2023-02-21 19:10:00|738.8|730|739.29|730.49|739.85|731.05|738.7|729.9|243
1677006900000|2023-02-21 19:15:00|739.25|730.45|737.99|729.19|739.45|730.65|737.95|729.15|197
1677007200000|2023-02-21 19:20:00|737.95|729.15|737.23|728.43|738.37|729.57|736.55|727.75|621
1677007500000|2023-02-21 19:25:00|737.28|728.48|737|728.2|737.72|728.92|736.25|727.45|359
1677007800000|2023-02-21 19:30:00|737.05|728.25|738.04|729.24|738.04|729.24|735.25|726.45|497
1677008100000|2023-02-21 19:35:00|738.05|729.25|737.6|728.8|738.52|729.72|737.38|728.58|545
1677008400000|2023-02-21 19:40:00|737.51|728.71|736.15|727.35|737.51|728.71|732.94|724.14|653
1677008700000|2023-02-21 19:45:00|736.25|727.45|735.74|726.94|736.25|727.45|735|726.2|432
1677009000000|2023-02-21 19:50:00|735.65|726.85|735.8|727|736.3|727.5|735.2|726.4|281
1677009300000|2023-02-21 19:55:00|735.75|726.95|735.55|726.75|735.95|727.15|734.45|725.65|267
1677009600000|2023-02-21 20:00:00|735.51|726.71|736.15|727.35|736.54|727.74|734.05|725.25|355
1677009900000|2023-02-21 20:05:00|736.22|727.42|735.35|726.55|736.35|727.55|735|726.2|329
1677010200000|2023-02-21 20:10:00|735.38|726.58|732.95|724.15|735.4|726.6|732.7|723.9|270
1677010500000|2023-02-21 20:15:00|732.96|724.16|733.72|724.92|734.45|725.65|732.65|723.85|373
1677010800000|2023-02-21 20:20:00|733.55|724.75|734.95|726.15|735.15|726.35|733.05|724.25|505
1677011100000|2023-02-21 20:25:00|734.85|726.05|733.05|724.25|734.95|726.15|732.05|723.25|350
1677011400000|2023-02-21 20:30:00|733.1|724.3|733.75|724.95|734.63|725.83|731.45|722.65|453
1677011700000|2023-02-21 20:35:00|733.85|725.05|732.66|723.86|734.06|725.26|731.9|723.1|310
1677012000000|2023-02-21 20:40:00|732.62|723.82|732.25|723.45|733.55|724.75|730.77|721.97|591
1677012300000|2023-02-21 20:45:00|732.29|723.49|731.94|723.14|732.78|723.98|730.8|722|461
1677012600000|2023-02-21 20:50:00|731.97|723.17|730.75|721.95|731.99|723.19|730.35|721.55|425
1677012900000|2023-02-21 20:55:00|730.79|721.99|730.51|721.71|731.3|722.5|730.15|721.35|303
1677013200000|2023-02-21 21:00:00|730.55|721.75|731.17|722.37|731.71|722.91|730.25|721.45|491
1677013500000|2023-02-21 21:05:00|731.22|722.42|730.4|721.6|731.36|722.56|730.32|721.52|392
1677013800000|2023-02-21 21:10:00|730.37|721.57|727.99|719.19|730.44|721.64|726.95|718.15|572
1677014100000|2023-02-21 21:15:00|727.9|719.1|728.11|719.31|728.12|719.32|725.08|716.28|738
1677014400000|2023-02-21 21:20:00|728.1|719.3|721.01|712.21|728.3|719.5|719.45|710.65|948
1677014700000|2023-02-21 21:25:00|720.96|712.16|720.45|711.65|721.58|712.78|716.28|707.48|876
1677015000000|2023-02-21 21:30:00|720.4|711.6|722.8|714|724.2|715.4|720.05|711.25|662
1677015300000|2023-02-21 21:35:00|722.85|714.05|724.3|715.5|724.5|715.7|722.15|713.35|628
1677015600000|2023-02-21 21:40:00|724.31|715.51|722.85|714.05|724.6|715.8|722.45|713.65|280
1677015900000|2023-02-21 21:45:00|722.9|714.1|720.85|712.05|723.25|714.45|720.25|711.45|146
1677016200000|2023-02-21 21:50:00|720.9|712.1|719.58|710.78|720.9|712.1|717.3|708.5|414
1677016500000|2023-02-21 21:55:00|719.63|710.83|717.85|709.05|719.9|711.1|717.21|708.41|751
1677016800000|2023-02-21 22:00:00|717.89|709.09|718.75|709.95|719.38|710.58|716.94|708.14|573
1677017100000|2023-02-21 22:05:00|718.76|709.96|720.6|711.8|722.8|714|717.87|709.07|595
1677017400000|2023-02-21 22:10:00|720.62|711.82|721.06|712.26|721.97|713.17|720.42|711.62|559
1677017700000|2023-02-21 22:15:00|721.07|712.27|721.94|713.14|722.1|713.3|720.94|712.14|214
1677018000000|2023-02-21 22:20:00|721.98|713.18|721.74|712.94|722|713.2|720.62|711.82|281
1677018300000|2023-02-21 22:25:00|721.73|712.93|723.17|714.37|723.17|714.37|721.73|712.93|220
1677018600000|2023-02-21 22:30:00|723.13|714.33|722.93|714.13|723.15|714.35|722.52|713.72|174
1677018900000|2023-02-21 22:35:00|722.9|714.1|723.49|714.69|723.49|714.69|722.62|713.82|231
1677019200000|2023-02-21 22:40:00|723.51|714.71|724.2|715.4|724.63|715.83|723.07|714.27|247
1677019500000|2023-02-21 22:45:00|724.19|715.39|724.31|715.51|724.4|715.6|723.59|714.79|239
1677019800000|2023-02-21 22:50:00|724.32|715.52|724.23|715.43|724.32|715.52|723.48|714.68|256
1677020100000|2023-02-21 22:55:00|724.31|715.51|725.95|717.15|725.95|717.15|724.31|715.51|228
1677020400000|2023-02-21 23:00:00|726.05|717.25|726.25|717.45|726.65|717.85|724.15|715.35|483
1677020700000|2023-02-21 23:05:00|726.38|717.58|726.68|717.88|727.11|718.31|725.73|716.93|529
1677021000000|2023-02-21 23:10:00|726.76|717.96|727.62|718.82|727.62|718.82|725.65|716.85|516
1677021300000|2023-02-21 23:15:00|727.53|718.73|726.95|718.15|727.93|719.13|726.76|717.96|584
1677021600000|2023-02-21 23:20:00|726.96|718.16|726.91|718.11|727.48|718.68|726.3|717.5|483
1677021900000|2023-02-21 23:25:00|726.93|718.13|726.7|717.9|727.11|718.31|725.55|716.75|530
1677022200000|2023-02-21 23:30:00|726.65|717.85|727.39|718.59|728.54|719.74|726.35|717.55|527
1677022500000|2023-02-21 23:35:00|727.25|718.45|728.4|719.6|728.68|719.88|727.25|718.45|447
1677022800000|2023-02-21 23:40:00|728.51|719.71|728.17|719.37|729.03|720.23|727.95|719.15|468
1677023100000|2023-02-21 23:45:00|728.18|719.38|728.85|720.05|729|720.2|727.65|718.85|384
1677023400000|2023-02-21 23:50:00|728.91|720.11|729.05|720.25|729.95|721.15|728.75|719.95|272
1677023700000|2023-02-21 23:55:00|729|720.2|729.41|720.61|729.6|720.8|729|720.2|119
1677024000000|2023-02-22 00:00:00|729.43|720.63|730.24|721.44|730.25|721.45|728.55|719.75|440
1677024300000|2023-02-22 00:05:00|730.25|721.45|731.03|722.23|731.15|722.35|730.2|721.4|603
1677024600000|2023-02-22 00:10:00|731.04|722.24|730.6|721.8|731.27|722.47|729.5|720.7|618
1677024900000|2023-02-22 00:15:00|730.62|721.82|730.05|721.25|731.3|722.5|729.85|721.05|478
1677025200000|2023-02-22 00:20:00|730|721.2|730.85|722.05|731.33|722.53|729.78|720.98|302
1677025500000|2023-02-22 00:25:00|730.75|721.95|730.22|721.42|730.99|722.19|729.75|720.95|177
1677025800000|2023-02-22 00:30:00|730.23|721.43|728.35|719.55|730.45|721.65|728.25|719.45|178
1677026100000|2023-02-22 00:35:00|728.3|719.5|727.65|718.85|729.11|720.31|727.5|718.7|297
1677026400000|2023-02-22 00:40:00|727.6|718.8|725.85|717.05|727.6|718.8|725.71|716.91|137
1677026700000|2023-02-22 00:45:00|725.8|717|726.23|717.43|727.25|718.45|725.25|716.45|302
1677027000000|2023-02-22 00:50:00|726.2|717.4|727.2|718.4|727.48|718.68|723.45|714.65|427
1677027300000|2023-02-22 00:55:00|727.25|718.45|729.13|720.33|729.15|720.35|726.15|717.35|423
1677027600000|2023-02-22 01:00:00|729.11|720.31|728.75|719.95|729.85|721.05|727.65|718.85|512
1677027900000|2023-02-22 01:05:00|728.73|719.93|726.55|717.75|729.25|720.45|726.42|717.62|300
1677028200000|2023-02-22 01:10:00|726.65|717.85|726.35|717.55|726.85|718.05|725.95|717.15|249
1677028500000|2023-02-22 01:15:00|726.4|717.6|727.45|718.65|728.95|720.15|726.4|717.6|367
1677028800000|2023-02-22 01:20:00|727.5|718.7|728.9|720.1|728.95|720.15|727.45|718.65|367
1677029100000|2023-02-22 01:25:00|728.85|720.05|727.55|718.75|729.1|720.3|726.7|717.9|235
1677029400000|2023-02-22 01:30:00|727.5|718.7|725.1|716.3|728.25|719.45|725.1|716.3|499
1677029700000|2023-02-22 01:35:00|725.05|716.25|723.6|714.8|725.28|716.48|723.35|714.55|420
1677030000000|2023-02-22 01:40:00|723.55|714.75|724.39|715.59|724.85|716.05|723.15|714.35|513
1677030300000|2023-02-22 01:45:00|724.3|715.5|723.89|715.09|724.94|716.14|722.4|713.6|466
1677030600000|2023-02-22 01:50:00|723.95|715.15|720.23|711.43|724.25|715.45|720.08|711.28|496
1677030900000|2023-02-22 01:55:00|720.25|711.45|720.05|711.25|721.28|712.48|716.73|707.93|801
1677031200000|2023-02-22 02:00:00|720|711.2|712.69|703.89|720.82|712.02|707.9|699.1|954
1677031500000|2023-02-22 02:05:00|712.7|703.9|713.15|704.35|713.92|705.12|708.5|699.7|937
1677031800000|2023-02-22 02:10:00|713.18|704.38|711.2|702.4|714.05|705.25|711.2|702.4|751
1677032100000|2023-02-22 02:15:00|711.25|702.45|712.65|703.85|714.1|705.3|711.15|702.35|735
1677032400000|2023-02-22 02:20:00|712.6|703.8|714.45|705.65|715.48|706.68|712.24|703.44|433
1677032700000|2023-02-22 02:25:00|714.5|705.7|712.58|703.78|715.68|706.88|712.37|703.57|616
1677033000000|2023-02-22 02:30:00|712.68|703.88|711.21|702.41|713.65|704.85|708.3|699.5|895
1677033300000|2023-02-22 02:35:00|711.31|702.51|715|706.2|715.05|706.25|711.31|702.51|583
1677033600000|2023-02-22 02:40:00|715.01|706.21|718.25|709.45|718.35|709.55|713.48|704.68|583
1677033900000|2023-02-22 02:45:00|718.3|709.5|719.1|710.3|719.4|710.6|716.43|707.63|569
1677034200000|2023-02-22 02:50:00|719.05|710.25|717.9|709.1|719.35|710.55|717.5|708.7|443
1677034500000|2023-02-22 02:55:00|717.88|709.08|718.8|710|718.95|710.15|717.08|708.28|337
1677034800000|2023-02-22 03:00:00|718.74|709.94|719.41|710.61|719.41|710.61|717.2|708.4|363
1677035100000|2023-02-22 03:05:00|719.36|710.56|720.48|711.68|720.8|712|719.3|710.5|428
1677035400000|2023-02-22 03:10:00|720.52|711.72|719.8|711|720.65|711.85|719.48|710.68|553
1677035700000|2023-02-22 03:15:00|719.89|711.09|719.65|710.85|720.9|712.1|718.87|710.07|454
1677036000000|2023-02-22 03:20:00|719.6|710.8|720.3|711.5|720.5|711.7|719.32|710.52|348
1677036300000|2023-02-22 03:25:00|720.45|711.65|721.19|712.39|721.43|712.63|720.3|711.5|292
1677036600000|2023-02-22 03:30:00|721.05|712.25|720.3|711.5|721.55|712.75|719.82|711.02|467
1677036900000|2023-02-22 03:35:00|720.27|711.47|720.94|712.14|721.45|712.65|719.9|711.1|416
1677037200000|2023-02-22 03:40:00|720.95|712.15|721.36|712.56|721.45|712.65|720.48|711.68|376
1677037500000|2023-02-22 03:45:00|721.43|712.63|722.78|713.98|722.85|714.05|721.38|712.58|404
1677037800000|2023-02-22 03:50:00|722.79|713.99|723.85|715.05|723.9|715.1|722.51|713.71|311
1677038100000|2023-02-22 03:55:00|723.86|715.06|723.65|714.85|724.33|715.53|723.55|714.75|448
1677038400000|2023-02-22 04:00:00|723.75|714.95|722.5|713.7|724.1|715.3|722.45|713.65|81
1677038700000|2023-02-22 04:05:00|722.45|713.65|722.06|713.26|722.68|713.88|721.93|713.13|419
1677039000000|2023-02-22 04:10:00|722.08|713.28|723.17|714.37|723.5|714.7|720.55|711.75|471
1677039300000|2023-02-22 04:15:00|723.2|714.4|723.4|714.6|724.07|715.27|723.15|714.35|400
1677039600000|2023-02-22 04:20:00|723.45|714.65|722.1|713.3|723.67|714.87|721.85|713.05|244
1677039900000|2023-02-22 04:25:00|722.14|713.34|721.9|713.1|722.85|714.05|721.88|713.08|316
1677040200000|2023-02-22 04:30:00|721.5|712.7|721.1|712.3|721.75|712.95|720.55|711.75|289
1677040500000|2023-02-22 04:35:00|721.05|712.25|719.15|710.35|721.05|712.25|719.14|710.34|376
1677040800000|2023-02-22 04:40:00|719.24|710.44|719.8|711|720.12|711.32|718.89|710.09|426
1677041100000|2023-02-22 04:45:00|719.75|710.95|718.4|709.6|719.99|711.19|717.95|709.15|568
1677041400000|2023-02-22 04:50:00|718.5|709.7|722.06|713.26|722.51|713.71|718.45|709.65|642
1677041700000|2023-02-22 04:55:00|722.07|713.27|722.92|714.12|723.1|714.3|721.25|712.45|460
1677042000000|2023-02-22 05:00:00|722.91|714.11|721.98|713.18|722.93|714.13|721.55|712.75|477
1677042300000|2023-02-22 05:05:00|721.93|713.13|721.09|712.29|722.25|713.45|721.06|712.26|445
1677042600000|2023-02-22 05:10:00|721.02|712.22|719.25|710.45|721.02|712.22|719.1|710.3|532
1677042900000|2023-02-22 05:15:00|719.15|710.35|719.52|710.72|719.73|710.93|717.95|709.15|495
1677043200000|2023-02-22 05:20:00|719.53|710.73|717.55|708.75|719.75|710.95|717.5|708.7|595
1677043500000|2023-02-22 05:25:00|717.6|708.8|717.51|708.71|718.03|709.23|717.05|708.25|521
1677043800000|2023-02-22 05:30:00|717.55|708.75|716.48|707.68|718.36|709.56|715.93|707.13|647
1677044100000|2023-02-22 05:35:00|716.52|707.72|718.05|709.25|718.15|709.35|715.97|707.17|515
1677044400000|2023-02-22 05:40:00|717.99|709.19|717.17|708.37|718.15|709.35|716.25|707.45|424
1677044700000|2023-02-22 05:45:00|717.13|708.33|718.55|709.75|718.55|709.75|716.6|707.8|453
1677045000000|2023-02-22 05:50:00|718.61|709.81|719.69|710.89|719.69|710.89|718.29|709.49|423
1677045300000|2023-02-22 05:55:00|719.75|710.95|719.9|711.1|720.18|711.38|719.05|710.25|381
1677045600000|2023-02-22 06:00:00|719.88|711.08|720.38|711.58|720.45|711.65|719.22|710.42|446
1677045900000|2023-02-22 06:05:00|720.36|711.56|718.95|710.15|720.7|711.9|718.9|710.1|317
1677046200000|2023-02-22 06:10:00|718.9|710.1|718.06|709.26|719.15|710.35|717.65|708.85|374
1677046500000|2023-02-22 06:15:00|718.04|709.24|715.85|707.05|718.15|709.35|715.55|706.75|461
1677046800000|2023-02-22 06:20:00|715.95|707.15|717.44|708.64|717.67|708.87|715.53|706.73|560
1677047100000|2023-02-22 06:25:00|717.45|708.65|716.58|707.78|717.7|708.9|716.18|707.38|450
1677047400000|2023-02-22 06:30:00|716.59|707.79|717.1|708.3|718.35|709.55|713.4|704.6|714
1677047700000|2023-02-22 06:35:00|717.2|708.4|714.17|705.37|717.35|708.55|714.05|705.25|666
1677048000000|2023-02-22 06:40:00|714.15|705.35|713.05|704.25|714.35|705.55|712.65|703.85|621
1677048300000|2023-02-22 06:45:00|713.1|704.3|714.25|705.45|714.59|705.79|711.55|702.75|591
1677048600000|2023-02-22 06:50:00|714.27|705.47|714.15|705.35|717.3|708.5|713.8|705|253
1677048900000|2023-02-22 06:55:00|714.4|705.6|711.8|703|715|706.2|710.1|701.3|506
1677049200000|2023-02-22 07:00:00|711.85|703.05|710.4|701.6|712.9|704.1|709.85|701.05|751
1677049500000|2023-02-22 07:05:00|710.25|701.45|709.65|700.85|712.05|703.25|709.33|700.53|610
1677049800000|2023-02-22 07:10:00|709.55|700.75|711.87|703.07|712.7|703.9|708.7|699.9|629
1677050100000|2023-02-22 07:15:00|711.9|703.1|713.65|704.85|714.4|705.6|711.75|702.95|545
1677050400000|2023-02-22 07:20:00|713.7|704.9|716.2|707.4|716.28|707.48|713.5|704.7|417
1677050700000|2023-02-22 07:25:00|716.33|707.53|712.45|703.65|716.36|707.56|712.35|703.55|531
1677051000000|2023-02-22 07:30:00|712.4|703.6|714.5|705.7|715.33|706.53|712.18|703.38|489
1677051300000|2023-02-22 07:35:00|714.48|705.68|715.5|706.7|715.5|706.7|713.6|704.8|377
1677051600000|2023-02-22 07:40:00|715.55|706.75|715.53|706.73|715.75|706.95|714.6|705.8|308
1677051900000|2023-02-22 07:45:00|715.51|706.71|716.92|708.12|716.93|708.13|714.9|706.1|236
1677052200000|2023-02-22 07:50:00|716.93|708.13|716.91|708.11|717|708.2|715.5|706.7|442
1677052500000|2023-02-22 07:55:00|716.96|708.16|715.8|707|717.1|708.3|715.45|706.65|479
1677052800000|2023-02-22 08:00:00|715.82|707.02|714.49|705.69|716.76|707.96|714.18|705.38|582
1677053100000|2023-02-22 08:05:00|714.5|705.7|713.45|704.65|715.28|706.48|713.05|704.25|586
1677053400000|2023-02-22 08:10:00|713.5|704.7|710.15|701.35|713.53|704.73|709.85|701.05|485
1677053700000|2023-02-22 08:15:00|710.18|701.38|708.92|700.12|711.1|702.3|708.35|699.55|453
1677054000000|2023-02-22 08:20:00|708.9|700.1|711.1|702.3|711.23|702.43|707.7|698.9|520
1677054300000|2023-02-22 08:25:00|711.15|702.35|710.5|701.7|711.5|702.7|710.15|701.35|493
1677054600000|2023-02-22 08:30:00|710.53|701.73|706.7|697.9|710.63|701.83|703.23|694.43|828
1677054900000|2023-02-22 08:35:00|706.75|697.95|701.9|693.1|707.24|698.44|700.6|691.8|851
1677055200000|2023-02-22 08:40:00|701.85|693.05|700.33|691.53|703|694.2|699.9|691.1|848
1677055500000|2023-02-22 08:45:00|700.34|691.54|702.78|693.98|703.06|694.26|700.05|691.25|733
1677055800000|2023-02-22 08:50:00|702.73|693.93|703.9|695.1|705.2|696.4|702.7|693.9|514
1677056100000|2023-02-22 08:55:00|703.85|695.05|704.32|695.52|704.55|695.75|703.35|694.55|347
1677056400000|2023-02-22 09:00:00|704.35|695.55|703.65|694.85|704.4|695.6|701.78|692.98|570
1677056700000|2023-02-22 09:05:00|703.63|694.83|704.8|696|706.85|698.05|703.59|694.79|502
1677057000000|2023-02-22 09:10:00|704.9|696.1|706.1|697.3|706.6|697.8|704.45|695.65|368
1677057300000|2023-02-22 09:15:00|706.16|697.36|707.2|698.4|707.2|698.4|705.1|696.3|295
1677057600000|2023-02-22 09:20:00|707.15|698.35|708.4|699.6|709.3|700.5|707.1|698.3|441
1677057900000|2023-02-22 09:25:00|708.38|699.58|710.16|701.36|710.16|701.36|708.38|699.58|404
1677058200000|2023-02-22 09:30:00|710.11|701.31|709.25|700.45|710.62|701.82|708.95|700.15|294
1677058500000|2023-02-22 09:35:00|709.05|700.25|709.45|700.65|709.95|701.15|708.25|699.45|186
1677058800000|2023-02-22 09:40:00|709.4|700.6|710.5|701.7|710.9|702.1|708.74|699.94|717
1677059100000|2023-02-22 09:45:00|710.6|701.8|712.93|704.13|713.55|704.75|710.05|701.25|633
1677059400000|2023-02-22 09:50:00|712.95|704.15|711.17|702.37|713.65|704.85|710.91|702.11|678
1677059700000|2023-02-22 09:55:00|711.22|702.42|710.35|701.55|711.78|702.98|709.63|700.83|658
1677060000000|2023-02-22 10:00:00|710.3|701.5|713.79|704.99|713.9|705.1|710.03|701.23|511
1677060300000|2023-02-22 10:05:00|713.88|705.08|713.9|705.1|715.25|706.45|712.55|703.75|417
1677060600000|2023-02-22 10:10:00|713.88|705.08|712.35|703.55|714.73|705.93|712.35|703.55|509
1677060900000|2023-02-22 10:15:00|712.4|703.6|715.19|706.39|715.2|706.4|712.24|703.44|508
1677061200000|2023-02-22 10:20:00|715.2|706.4|713.33|704.53|715.2|706.4|712.7|703.9|457
1677061500000|2023-02-22 10:25:00|713.36|704.56|713.24|704.44|714|705.2|712.8|704|439
1677061800000|2023-02-22 10:30:00|713.3|704.5|713.44|704.64|713.88|705.08|712.87|704.07|311
1677062100000|2023-02-22 10:35:00|713.39|704.59|715.55|706.75|715.65|706.85|713.12|704.32|347
1677062400000|2023-02-22 10:40:00|715.58|706.78|716.4|707.6|718.2|709.4|715.5|706.7|478
1677062700000|2023-02-22 10:45:00|716.47|707.67|716.2|707.4|718.67|709.87|716.08|707.28|421
1677063000000|2023-02-22 10:50:00|716.3|707.5|716.2|707.4|716.8|708|715.75|706.95|359
1677063300000|2023-02-22 10:55:00|716.15|707.35|716.44|707.64|717.1|708.3|715.45|706.65|207
1677063600000|2023-02-22 11:00:00|716.49|707.69|717.65|708.85|718.45|709.65|716.45|707.65|297
1677063900000|2023-02-22 11:05:00|717.68|708.88|715.05|706.25|718.53|709.73|714.7|705.9|446
1677064200000|2023-02-22 11:10:00|715.1|706.3|715.6|706.8|715.79|706.99|714.3|705.5|318
1677064500000|2023-02-22 11:15:00|715.55|706.75|716.42|707.62|717.4|708.6|715.48|706.68|434
1677064800000|2023-02-22 11:20:00|716.41|707.61|714.78|705.98|716.69|707.89|714.05|705.25|563
1677065100000|2023-02-22 11:25:00|714.75|705.95|712.35|703.55|714.8|706|711.95|703.15|630
1677065400000|2023-02-22 11:30:00|712.42|703.62|712.53|703.73|714.19|705.39|712.25|703.45|686
1677065700000|2023-02-22 11:35:00|712.52|703.72|710.1|701.3|713.2|704.4|709.8|701|329
1677066000000|2023-02-22 11:40:00|710.05|701.25|712.55|703.75|712.75|703.95|709.83|701.03|632
1677066300000|2023-02-22 11:45:00|712.7|703.9|711.2|702.4|712.77|703.97|711.2|702.4|473
1677066600000|2023-02-22 11:50:00|711.25|702.45|713.87|705.07|713.97|705.17|711.25|702.45|518
1677066900000|2023-02-22 11:55:00|713.92|705.12|714.15|705.35|714.89|706.09|713.75|704.95|387
1677067200000|2023-02-22 12:00:00|714.3|705.5|715.1|706.3|715.1|706.3|713.53|704.73|483
1677067500000|2023-02-22 12:05:00|715.11|706.31|715.42|706.62|716.54|707.74|714.63|705.83|426
1677067800000|2023-02-22 12:10:00|715.52|706.72|715.73|706.93|715.76|706.96|714.45|705.65|553
1677068100000|2023-02-22 12:15:00|715.6|706.8|716.53|707.73|716.55|707.75|715.15|706.35|482
1677068400000|2023-02-22 12:20:00|716.55|707.75|716.85|708.05|717.5|708.7|716.05|707.25|416
1677068700000|2023-02-22 12:25:00|716.9|708.1|716.75|707.95|717.72|708.92|715.92|707.12|501
1677069000000|2023-02-22 12:30:00|716.73|707.93|716.35|707.55|716.98|708.18|715.85|707.05|358
1677069300000|2023-02-22 12:35:00|716.4|707.6|715.95|707.15|717.48|708.68|715.9|707.1|338
1677069600000|2023-02-22 12:40:00|715.92|707.12|714.05|705.25|715.92|707.12|713.83|705.03|484
1677069900000|2023-02-22 12:45:00|714|705.2|712.82|704.02|715.1|706.3|712.65|703.85|402
1677070200000|2023-02-22 12:50:00|712.83|704.03|712.2|703.4|712.84|704.04|711.55|702.75|446
1677070500000|2023-02-22 12:55:00|712.24|703.44|713.57|704.77|714.65|705.85|712.21|703.41|216
1677070800000|2023-02-22 13:00:00|713.6|704.8|713.15|704.35|714.5|705.7|713.05|704.25|409
1677071100000|2023-02-22 13:05:00|713.18|704.38|714.3|705.5|714.3|705.5|712.55|703.75|399
1677071400000|2023-02-22 13:10:00|714.4|705.6|711.96|703.16|714.47|705.67|710.6|701.8|701
1677071700000|2023-02-22 13:15:00|712|703.2|713.05|704.25|714.02|705.22|709.8|701|545
1677072000000|2023-02-22 13:20:00|712.9|704.1|713.95|705.15|714.45|705.65|712.65|703.85|399
1677072300000|2023-02-22 13:25:00|714|705.2|712.95|704.15|714.15|705.35|712.7|703.9|113
1677072600000|2023-02-22 13:30:00|713|704.2|713.32|704.52|714.22|705.42|712.05|703.25|531
1677072900000|2023-02-22 13:35:00|713.3|704.5|714.55|705.75|714.55|705.75|712|703.2|334
1677073200000|2023-02-22 13:40:00|714.5|705.7|714.75|705.95|715.45|706.65|714.27|705.47|361
1677073500000|2023-02-22 13:45:00|714.79|705.99|715.3|706.5|716.18|707.38|714.65|705.85|403
1677073800000|2023-02-22 13:50:00|715.25|706.45|715.65|706.85|716.05|707.25|714.65|705.85|402
1677074100000|2023-02-22 13:55:00|715.6|706.8|714.45|705.65|715.99|707.19|713.95|705.15|422
1677074400000|2023-02-22 14:00:00|714.5|705.7|710.95|702.15|714.5|705.7|710.65|701.85|469
1677074700000|2023-02-22 14:05:00|711|702.2|709.9|701.1|712.2|703.4|709.65|700.85|707
1677075000000|2023-02-22 14:10:00|710|701.2|709.8|701|710.25|701.45|708.7|699.9|613
1677075300000|2023-02-22 14:15:00|709.77|700.97|709.1|700.3|710.8|702|707.45|698.65|681
1677075600000|2023-02-22 14:20:00|709.05|700.25|706.9|698.1|709.74|700.94|706.85|698.05|677
1677075900000|2023-02-22 14:25:00|706.95|698.15|708.14|699.34|709.05|700.25|706.74|697.94|595
1677076200000|2023-02-22 14:30:00|708.15|699.35|710|701.2|711.72|702.92|708|699.2|683
1677076500000|2023-02-22 14:35:00|710.05|701.25|710.86|702.06|711.34|702.54|708.3|699.5|760
1677076800000|2023-02-22 14:40:00|710.89|702.09|710.19|701.39|711.1|702.3|709.39|700.59|663
1677077100000|2023-02-22 14:45:00|710.2|701.4|711.15|702.35|712.05|703.25|710.14|701.34|622
1677077400000|2023-02-22 14:50:00|711.1|702.3|705.87|697.07|711.15|702.35|705.81|697.01|600
1677077700000|2023-02-22 14:55:00|705.81|697.01|706.48|697.68|707.8|699|704.7|695.9|663
1677078000000|2023-02-22 15:00:00|706.59|697.79|703.77|694.97|707.2|698.4|703.5|694.7|682
1677078300000|2023-02-22 15:05:00|703.78|694.98|705.25|696.45|707.95|699.15|703.78|694.98|688
1677078600000|2023-02-22 15:10:00|705.2|696.4|701.64|692.84|705.2|696.4|700.35|691.55|861
1677078900000|2023-02-22 15:15:00|701.65|692.85|697.5|688.7|702.8|694|695.85|687.05|446
1677079200000|2023-02-22 15:20:00|697.45|688.65|700.1|691.3|700.21|691.41|693.8|685|612
1677079500000|2023-02-22 15:25:00|700.14|691.34|697.9|689.1|701.39|692.59|697.85|689.05|610
1677079800000|2023-02-22 15:30:00|697.75|688.95|694.3|685.5|698.2|689.4|692.75|683.95|811
1677080100000|2023-02-22 15:35:00|694.32|685.52|695.4|686.6|697.95|689.15|694.12|685.32|766
1677080400000|2023-02-22 15:40:00|695.45|686.65|699.13|690.33|699.81|691.01|695.4|686.6|814
1677080700000|2023-02-22 15:45:00|699.2|690.4|698.85|690.05|700.05|691.25|698|689.2|871
1677081000000|2023-02-22 15:50:00|698.9|690.1|696.55|687.75|699.45|690.65|696.17|687.37|824
1677081300000|2023-02-22 15:55:00|696.65|687.85|696.95|688.15|699.12|690.32|696.2|687.4|793
1677081600000|2023-02-22 16:00:00|696.9|688.1|697.63|688.83|698.77|689.97|695.7|686.9|812
1677081900000|2023-02-22 16:05:00|697.65|688.85|698.5|689.7|699.17|690.37|697.55|688.75|753
1677082200000|2023-02-22 16:10:00|698.55|689.75|695.09|686.29|699.45|690.65|694.69|685.89|739
1677082500000|2023-02-22 16:15:00|695.1|686.3|696.32|687.52|696.32|687.52|694.1|685.3|689
1677082800000|2023-02-22 16:20:00|696.25|687.45|696|687.2|696.65|687.85|694.95|686.15|699
1677083100000|2023-02-22 16:25:00|696.03|687.23|696.4|687.6|696.5|687.7|694.05|685.25|677
1677083400000|2023-02-22 16:30:00|696.35|687.55|695.7|686.9|697.65|688.85|694.81|686.01|734
1677083700000|2023-02-22 16:35:00|695.73|686.93|695.19|686.39|697.35|688.55|694.7|685.9|741
1677084000000|2023-02-22 16:40:00|695.17|686.37|695.7|686.9|695.95|687.15|694.6|685.8|659
1677084300000|2023-02-22 16:45:00|695.69|686.89|693.65|684.85|696.18|687.38|693.54|684.74|600
1677084600000|2023-02-22 16:50:00|693.6|684.8|694.75|685.95|695.15|686.35|692.9|684.1|702
1677084900000|2023-02-22 16:55:00|694.85|686.05|696.25|687.45|696.55|687.75|694.3|685.5|519
1677085200000|2023-02-22 17:00:00|696.2|687.4|697.52|688.72|697.65|688.85|695.45|686.65|479
1677085500000|2023-02-22 17:05:00|697.51|688.71|697.89|689.09|699.43|690.63|697.51|688.71|457
1677085800000|2023-02-22 17:10:00|697.86|689.06|697.89|689.09|698.87|690.07|697.14|688.34|664
1677086100000|2023-02-22 17:15:00|697.84|689.04|699.9|691.1|699.97|691.17|697.75|688.95|536
1677086400000|2023-02-22 17:20:00|699.88|691.08|700.65|691.85|700.88|692.08|699.67|690.87|343
1677086700000|2023-02-22 17:25:00|700.62|691.82|699|690.2|700.85|692.05|698.95|690.15|510
1677087000000|2023-02-22 17:30:00|698.95|690.15|701.55|692.75|702.06|693.26|698.95|690.15|514
1677087300000|2023-02-22 17:35:00|701.57|692.77|702|693.2|703.3|694.5|701.45|692.65|407
1677087600000|2023-02-22 17:40:00|702.1|693.3|702.4|693.6|702.7|693.9|701.45|692.65|152
1677087900000|2023-02-22 17:45:00|702.45|693.65|701.95|693.15|702.88|694.08|701.41|692.61|370
1677088200000|2023-02-22 17:50:00|702|693.2|705.45|696.65|705.68|696.88|701.55|692.75|441
1677088500000|2023-02-22 17:55:00|705.4|696.6|703.77|694.97|705.75|696.95|703.45|694.65|522
1677088800000|2023-02-22 18:00:00|703.71|694.91|704.07|695.27|704.3|695.5|702.95|694.15|361
1677089100000|2023-02-22 18:05:00|704.1|695.3|705|696.2|705.3|696.5|703.87|695.07|510
1677089400000|2023-02-22 18:10:00|704.95|696.15|704.7|695.9|705.4|696.6|704.05|695.25|492
1677089700000|2023-02-22 18:15:00|704.65|695.85|704.9|696.1|705.65|696.85|704.65|695.85|430
1677090000000|2023-02-22 18:20:00|704.93|696.13|705.45|696.65|705.67|696.87|704.05|695.25|438
1677090300000|2023-02-22 18:25:00|705.52|696.72|706.5|697.7|706.85|698.05|705.31|696.51|428
1677090600000|2023-02-22 18:30:00|706.52|697.72|706.46|697.66|706.9|698.1|706.03|697.23|444
1677090900000|2023-02-22 18:35:00|706.43|697.63|706.46|697.66|706.77|697.97|705.55|696.75|454
1677091200000|2023-02-22 18:40:00|706.47|697.67|707.05|698.25|707.1|698.3|705.9|697.1|379
1677091500000|2023-02-22 18:45:00|707.1|698.3|706.28|697.48|707.8|699|705.4|696.6|533
1677091800000|2023-02-22 18:50:00|706.27|697.47|705.01|696.21|706.4|697.6|704.53|695.73|520
1677092100000|2023-02-22 18:55:00|704.98|696.18|704.56|695.76|706.5|697.7|704.45|695.65|465
1677092400000|2023-02-22 19:00:00|704.55|695.75|710.28|701.48|710.77|701.97|703.03|694.23|1019
1677092700000|2023-02-22 19:05:00|710.25|701.45|712.2|703.4|713.77|704.97|707.87|699.07|1021
1677093000000|2023-02-22 19:10:00|712.3|703.5|709.46|700.66|713.32|704.52|706.7|697.9|915
1677093300000|2023-02-22 19:15:00|709.4|700.6|712.15|703.35|712.72|703.92|706.54|697.74|859
1677093600000|2023-02-22 19:20:00|712.1|703.3|708.9|700.1|713.13|704.33|708.6|699.8|845
1677093900000|2023-02-22 19:25:00|708.96|700.16|709.05|700.25|710.62|701.82|708.1|699.3|771
1677094200000|2023-02-22 19:30:00|708.93|700.13|707.25|698.45|709.3|700.5|706.11|697.31|785
1677094500000|2023-02-22 19:35:00|707.2|698.4|708.35|699.55|709.6|700.8|706.18|697.38|465
1677094800000|2023-02-22 19:40:00|708.25|699.45|708.4|699.6|708.85|700.05|706.25|697.45|374
1677095100000|2023-02-22 19:45:00|708.35|699.55|711.25|702.45|711.6|702.8|707.19|698.39|645
1677095400000|2023-02-22 19:50:00|711.23|702.43|709.45|700.65|711.53|702.73|709.45|700.65|548
1677095700000|2023-02-22 19:55:00|709.3|700.5|707.75|698.95|709.3|700.5|707.55|698.75|218
1677096000000|2023-02-22 20:00:00|707.7|698.9|708|699.2|709.3|700.5|707.63|698.83|478
1677096300000|2023-02-22 20:05:00|708.03|699.23|709.35|700.55|709.4|700.6|707.55|698.75|594
1677096600000|2023-02-22 20:10:00|709.3|700.5|709.61|700.81|711.05|702.25|709.25|700.45|363
1677096900000|2023-02-22 20:15:00|709.59|700.79|709.67|700.87|711.11|702.31|709.13|700.33|541
1677097200000|2023-02-22 20:20:00|709.62|700.82|709.63|700.83|710.2|701.4|708.54|699.74|455
1677097500000|2023-02-22 20:25:00|709.62|700.82|707.9|699.1|709.8|701|707.9|699.1|513
1677097800000|2023-02-22 20:30:00|707.95|699.15|707.52|698.72|707.95|699.15|706.61|697.81|560
1677098100000|2023-02-22 20:35:00|707.47|698.67|706.23|697.43|707.7|698.9|705.85|697.05|392
1677098400000|2023-02-22 20:40:00|706.3|697.5|706.68|697.88|707.45|698.65|705.9|697.1|524
1677098700000|2023-02-22 20:45:00|706.65|697.85|705.95|697.15|707.3|698.5|705.7|696.9|398
1677099000000|2023-02-22 20:50:00|705.93|697.13|706.17|697.37|706.63|697.83|704.95|696.15|523
1677099300000|2023-02-22 20:55:00|706.18|697.38|707.15|698.35|707.15|698.35|705.94|697.14|390
1677099600000|2023-02-22 21:00:00|707.16|698.36|708.55|699.75|709.65|700.85|707.16|698.36|259
1677099900000|2023-02-22 21:05:00|708.6|699.8|707.13|698.33|708.6|699.8|706.95|698.15|214
1677100200000|2023-02-22 21:10:00|707.15|698.35|707.18|698.38|707.7|698.9|706.9|698.1|166
1677100500000|2023-02-22 21:15:00|707.35|698.55|707.45|698.65|707.9|699.1|707.17|698.37|115
1677100800000|2023-02-22 21:20:00|707.5|698.7|708.5|699.7|708.7|699.9|707.5|698.7|128
1677101100000|2023-02-22 21:25:00|708.55|699.75|708.7|699.9|708.7|699.9|708.2|699.4|125
1677101400000|2023-02-22 21:30:00|708.75|699.95|708.52|699.72|708.95|700.15|708.3|699.5|178
1677101700000|2023-02-22 21:35:00|708.46|699.66|707.56|698.76|708.6|699.8|707.43|698.63|242
1677102000000|2023-02-22 21:40:00|707.6|698.8|707.23|698.43|707.8|699|706.35|697.55|279
1677102300000|2023-02-22 21:45:00|707.28|698.48|707.91|699.11|708.2|699.4|706.8|698|197
1677102600000|2023-02-22 21:50:00|707.95|699.15|710.18|701.38|710.75|701.95|707.62|698.82|281
1677102900000|2023-02-22 21:55:00|710.13|701.33|710.04|701.24|710.69|701.89|709.11|700.31|265
1677103200000|2023-02-22 22:00:00|710.03|701.23|710.44|701.64|710.47|701.67|709.91|701.11|282
1677103500000|2023-02-22 22:05:00|710.45|701.65|710.34|701.54|711.01|702.21|709.58|700.78|312
1677103800000|2023-02-22 22:10:00|710.31|701.51|710.78|701.98|710.99|702.19|710.27|701.47|194
1677104100000|2023-02-22 22:15:00|710.73|701.93|713.55|704.75|713.55|704.75|710.73|701.93|348
1677104400000|2023-02-22 22:20:00|713.57|704.77|713.86|705.06|714.47|705.67|713.47|704.67|293
1677104700000|2023-02-22 22:25:00|713.82|705.02|713.98|705.18|713.99|705.19|712.99|704.19|247
1677105000000|2023-02-22 22:30:00|713.99|705.19|714.01|705.21|714.06|705.26|713.55|704.75|210
1677105300000|2023-02-22 22:35:00|714.02|705.22|716.44|707.64|716.44|707.64|713.49|704.69|426
1677105600000|2023-02-22 22:40:00|716.49|707.69|715.9|707.1|716.73|707.93|715.9|707.1|251
1677105900000|2023-02-22 22:45:00|715.84|707.04|716.96|708.16|716.98|708.18|715.48|706.68|346
1677106200000|2023-02-22 22:50:00|716.97|708.17|717.08|708.28|718.4|709.6|716.81|708.01|317
1677106500000|2023-02-22 22:55:00|717.07|708.27|719.25|710.45|719.25|710.45|716.84|708.04|474
1677106800000|2023-02-22 23:00:00|719.2|710.4|719.7|710.9|719.7|710.9|718.43|709.63|523
1677107100000|2023-02-22 23:05:00|719.68|710.88|719.65|710.85|720.04|711.24|718.65|709.85|530
1677107400000|2023-02-22 23:10:00|719.63|710.83|720.7|711.9|721.54|712.74|719.63|710.83|607
1677107700000|2023-02-22 23:15:00|720.75|711.95|720.35|711.55|721.57|712.77|719.9|711.1|600
1677108000000|2023-02-22 23:20:00|720.4|711.6|720.17|711.37|721.17|712.37|719.75|710.95|463
1677108300000|2023-02-22 23:25:00|720.14|711.34|721.85|713.05|721.96|713.16|720.11|711.31|436
1677108600000|2023-02-22 23:30:00|721.77|712.97|720.68|711.88|721.96|713.16|720.04|711.24|477
1677108900000|2023-02-22 23:35:00|720.7|711.9|718.95|710.15|720.92|712.12|718.58|709.78|430
1677109200000|2023-02-22 23:40:00|718.94|710.14|721.1|712.3|721.18|712.38|718.93|710.13|299
1677109500000|2023-02-22 23:45:00|721.11|712.31|721.8|713|721.8|713|720.45|711.65|443
1677109800000|2023-02-22 23:50:00|721.85|713.05|722.55|713.75|723.25|714.45|721.5|712.7|563
1677110100000|2023-02-22 23:55:00|722.5|713.7|722.94|714.14|723.25|714.45|722.42|713.62|376
1677110400000|2023-02-23 00:00:00|722.95|714.15|723.15|714.35|724.1|715.3|722.65|713.85|523
1677110700000|2023-02-23 00:05:00|723.1|714.3|722.95|714.15|723.7|714.9|721.23|712.43|384
1677111000000|2023-02-23 00:10:00|722.9|714.1|723.75|714.95|724.2|715.4|722.55|713.75|470
1677111300000|2023-02-23 00:15:00|723.7|714.9|724.13|715.33|725.09|716.29|722.28|713.48|553
1677111600000|2023-02-23 00:20:00|724.1|715.3|725.43|716.63|726.37|717.57|723.8|715|404
1677111900000|2023-02-23 00:25:00|725.58|716.78|725.34|716.54|727.18|718.38|724.91|716.11|585
1677112200000|2023-02-23 00:30:00|725.35|716.55|722.94|714.14|725.87|717.07|722.25|713.45|582
1677112500000|2023-02-23 00:35:00|722.91|714.11|723.89|715.09|724.21|715.41|722.85|714.05|373
1677112800000|2023-02-23 00:40:00|723.9|715.1|724.71|715.91|725.4|716.6|723.4|714.6|509
1677113100000|2023-02-23 00:45:00|724.73|715.93|726.01|717.21|726.1|717.3|724.55|715.75|493
1677113400000|2023-02-23 00:50:00|726.02|717.22|724.6|715.8|726.18|717.38|724.56|715.76|522
1677113700000|2023-02-23 00:55:00|724.55|715.75|724.67|715.87|724.75|715.95|723.96|715.16|408
1677114000000|2023-02-23 01:00:00|724.69|715.89|725.33|716.53|725.45|716.65|724.3|715.5|230
1677114300000|2023-02-23 01:05:00|725.34|716.54|726.24|717.44|726.77|717.97|725.34|716.54|337
1677114600000|2023-02-23 01:10:00|726.29|717.49|726.55|717.75|726.55|717.75|725.62|716.82|289
1677114900000|2023-02-23 01:15:00|726.57|717.77|727.6|718.8|729.35|720.55|726.57|717.77|532
1677115200000|2023-02-23 01:20:00|727.65|718.85|727.74|718.94|728.08|719.28|726.7|717.9|505
1677115500000|2023-02-23 01:25:00|727.75|718.95|728.11|719.31|729.51|720.71|727.64|718.84|429
1677115800000|2023-02-23 01:30:00|728.1|719.3|728.28|719.48|728.9|720.1|727.65|718.85|502
1677116100000|2023-02-23 01:35:00|728.31|719.51|727.16|718.36|729.32|720.52|727.15|718.35|459
1677116400000|2023-02-23 01:40:00|727.19|718.39|727.7|718.9|727.79|718.99|726.5|717.7|507
1677116700000|2023-02-23 01:45:00|727.75|718.95|727.35|718.55|728.2|719.4|726.7|717.9|390
1677117000000|2023-02-23 01:50:00|727.36|718.56|726.16|717.36|727.51|718.71|726.15|717.35|254
1677117300000|2023-02-23 01:55:00|726.15|717.35|727.55|718.75|727.95|719.15|725.85|717.05|292
1677117600000|2023-02-23 02:00:00|727.5|718.7|729.9|721.1|729.9|721.1|727.5|718.7|511
1677117900000|2023-02-23 02:05:00|729.87|721.07|730.31|721.51|730.7|721.9|728.73|719.93|611
1677118200000|2023-02-23 02:10:00|730.29|721.49|729.7|720.9|730.54|721.74|729.03|720.23|581
1677118500000|2023-02-23 02:15:00|729.75|720.95|730.94|722.14|731.3|722.5|729.1|720.3|604
1677118800000|2023-02-23 02:20:00|730.93|722.13|729.32|720.52|731.35|722.55|729.25|720.45|569
1677119100000|2023-02-23 02:25:00|729.39|720.59|730.19|721.39|730.8|722|729.24|720.44|491
1677119400000|2023-02-23 02:30:00|730.2|721.4|731.46|722.66|731.7|722.9|729.2|720.4|524
1677119700000|2023-02-23 02:35:00|731.44|722.64|734.63|725.83|735.6|726.8|731.44|722.64|763
1677120000000|2023-02-23 02:40:00|734.64|725.84|737.05|728.25|737.2|728.4|734.64|725.84|796
1677120300000|2023-02-23 02:45:00|737.15|728.35|737.08|728.28|737.87|729.07|735.65|726.85|655
1677120600000|2023-02-23 02:50:00|737.09|728.29|738.6|729.8|738.95|730.15|736.15|727.35|709
1677120900000|2023-02-23 02:55:00|738.65|729.85|738.4|729.6|739.13|730.33|736.93|728.13|705
1677121200000|2023-02-23 03:00:00|738.45|729.65|739.15|730.35|739.3|730.5|738.45|729.65|560
1677121500000|2023-02-23 03:05:00|739.18|730.38|737.35|728.55|739.3|730.5|736.82|728.02|508
1677121800000|2023-02-23 03:10:00|737.25|728.45|737.35|728.55|738.1|729.3|736.82|728.02|580
1677122100000|2023-02-23 03:15:00|737.34|728.54|738.65|729.85|738.69|729.89|737.15|728.35|443
1677122400000|2023-02-23 03:20:00|738.7|729.9|737.65|728.85|738.9|730.1|737.51|728.71|481
1677122700000|2023-02-23 03:25:00|737.6|728.8|737.95|729.15|738.5|729.7|737.44|728.64|416
1677123000000|2023-02-23 03:30:00|737.99|729.19|739.85|731.05|740.48|731.68|737.99|729.19|439
1677123300000|2023-02-23 03:35:00|739.95|731.15|739.5|730.7|740.35|731.55|739.45|730.65|222
1677123600000|2023-02-23 03:40:00|739.45|730.65|737.57|728.77|739.5|730.7|737.26|728.46|426
1677123900000|2023-02-23 03:45:00|737.62|728.82|737.3|728.5|738.36|729.56|737.15|728.35|396
1677124200000|2023-02-23 03:50:00|737.33|728.53|737.68|728.88|738.1|729.3|737.15|728.35|311
1677124500000|2023-02-23 03:55:00|737.65|728.85|737.64|728.84|738.05|729.25|737.3|728.5|344
1677124800000|2023-02-23 04:00:00|737.65|728.85|738.6|729.8|739.25|730.45|737.25|728.45|355
1677125100000|2023-02-23 04:05:00|738.58|729.78|738.5|729.7|739.45|730.65|738.15|729.35|355
1677125400000|2023-02-23 04:10:00|738.4|729.6|736.95|728.15|738.76|729.96|736.85|728.05|407
1677125700000|2023-02-23 04:15:00|736.84|728.04|736.53|727.73|737.02|728.22|735.91|727.11|314
1677126000000|2023-02-23 04:20:00|736.5|727.7|737.54|728.74|737.64|728.84|736.05|727.25|433
1677126300000|2023-02-23 04:25:00|737.55|728.75|738.06|729.26|738.15|729.35|737.45|728.65|339
1677126600000|2023-02-23 04:30:00|738.1|729.3|740.71|731.91|741.05|732.25|738.06|729.26|342
1677126900000|2023-02-23 04:35:00|740.75|731.95|739.95|731.15|740.87|732.07|739.24|730.44|465
1677127200000|2023-02-23 04:40:00|739.9|731.1|740.43|731.63|740.66|731.86|739.05|730.25|166
1677127500000|2023-02-23 04:45:00|740.45|731.65|741.35|732.55|741.42|732.62|740.24|731.44|319
1677127800000|2023-02-23 04:50:00|741.25|732.45|740.95|732.15|741.43|732.63|740.55|731.75|313
1677128100000|2023-02-23 04:55:00|740.98|732.18|742.35|733.55|742.6|733.8|740.75|731.95|360
1677128400000|2023-02-23 05:00:00|742.37|733.57|741.34|732.54|742.77|733.97|741.14|732.34|385
1677128700000|2023-02-23 05:05:00|741.25|732.45|740.84|732.04|741.25|732.45|740.15|731.35|376
1677129000000|2023-02-23 05:10:00|740.77|731.97|740.6|731.8|741.01|732.21|740.15|731.35|414
1677129300000|2023-02-23 05:15:00|740.65|731.85|740.19|731.39|741|732.2|740.08|731.28|305
1677129600000|2023-02-23 05:20:00|740.14|731.34|740.63|731.83|741.14|732.34|739.81|731.01|469
1677129900000|2023-02-23 05:25:00|740.65|731.85|739.85|731.05|740.66|731.86|739.76|730.96|449
1677130200000|2023-02-23 05:30:00|739.92|731.12|739.8|731|740.12|731.32|739.02|730.22|576
1677130500000|2023-02-23 05:35:00|739.76|730.96|737.96|729.16|739.9|731.1|737.6|728.8|631
1677130800000|2023-02-23 05:40:00|737.91|729.11|735.88|727.08|737.96|729.16|735.88|727.08|604
1677131100000|2023-02-23 05:45:00|735.85|727.05|736.65|727.85|737.12|728.32|735.85|727.05|420
1677131400000|2023-02-23 05:50:00|736.71|727.91|735.04|726.24|736.81|728.01|734.65|725.85|477
1677131700000|2023-02-23 05:55:00|735.06|726.26|735.06|726.26|736.3|727.5|734.65|725.85|396
1677132000000|2023-02-23 06:00:00|734.97|726.17|737.17|728.37|737.95|729.15|734.86|726.06|383
1677132300000|2023-02-23 06:05:00|737.19|728.39|736.95|728.15|738.01|729.21|736.74|727.94|407
1677132600000|2023-02-23 06:10:00|736.91|728.11|735.27|726.47|737.22|728.42|734.9|726.1|400
1677132900000|2023-02-23 06:15:00|735.25|726.45|734.75|725.95|735.5|726.7|734.5|725.7|353
1677133200000|2023-02-23 06:20:00|734.8|726|734.17|725.37|734.8|726|733.7|724.9|274
1677133500000|2023-02-23 06:25:00|734.14|725.34|733.2|724.4|734.75|725.95|732.8|724|333
1677133800000|2023-02-23 06:30:00|733.15|724.35|732.9|724.1|733.96|725.16|732.7|723.9|307
1677134100000|2023-02-23 06:35:00|732.91|724.11|731.1|722.3|733.15|724.35|731.05|722.25|423
1677134400000|2023-02-23 06:40:00|731.02|722.22|732.92|724.12|733.25|724.45|730.9|722.1|512
1677134700000|2023-02-23 06:45:00|732.95|724.15|731.95|723.15|733.2|724.4|731.95|723.15|218
1677135000000|2023-02-23 06:50:00|732|723.2|733.17|724.37|733.4|724.6|731.71|722.91|287
1677135300000|2023-02-23 06:55:00|733.2|724.4|734.35|725.55|734.35|725.55|733.14|724.34|430
1677135600000|2023-02-23 07:00:00|734.33|725.53|735.95|727.15|736.16|727.36|734.3|725.5|262
1677135900000|2023-02-23 07:05:00|735.85|727.05|734.73|725.93|736.58|727.78|734.73|725.93|436
1677136200000|2023-02-23 07:10:00|734.77|725.97|736.45|727.65|736.63|727.83|734.61|725.81|345
1677136500000|2023-02-23 07:15:00|736.44|727.64|737.65|728.85|737.87|729.07|736.42|727.62|245
1677136800000|2023-02-23 07:20:00|737.75|728.95|736.95|728.15|738.63|729.83|736.95|728.15|291
1677137100000|2023-02-23 07:25:00|736.99|728.19|737.81|729.01|738.02|729.22|736.95|728.15|234
1677137400000|2023-02-23 07:30:00|737.8|729|736.41|727.61|737.8|729|736.35|727.55|204
1677137700000|2023-02-23 07:35:00|736.42|727.62|736.19|727.39|737.05|728.25|736.15|727.35|188
1677138000000|2023-02-23 07:40:00|736.16|727.36|734.88|726.08|736.16|727.36|734.64|725.84|249
1677138300000|2023-02-23 07:45:00|734.85|726.05|736.16|727.36|736.4|727.6|733.93|725.13|363
1677138600000|2023-02-23 07:50:00|736.18|727.38|737|728.2|737.35|728.55|736.11|727.31|320
1677138900000|2023-02-23 07:55:00|736.98|728.18|736.38|727.58|736.98|728.18|735.87|727.07|285
1677139200000|2023-02-23 08:00:00|736.33|727.53|735.6|726.8|737.3|728.5|735.51|726.71|345
1677139500000|2023-02-23 08:05:00|735.66|726.86|735.75|726.95|735.99|727.19|735.15|726.35|238
1677139800000|2023-02-23 08:10:00|735.74|726.94|736.7|727.9|736.96|728.16|735.63|726.83|266
1677140100000|2023-02-23 08:15:00|736.68|727.88|736.9|728.1|737.43|728.63|736.15|727.35|415
1677140400000|2023-02-23 08:20:00|736.91|728.11|735.95|727.15|738|729.2|735.9|727.1|491
1677140700000|2023-02-23 08:25:00|735.9|727.1|735.65|726.85|735.95|727.15|734.54|725.74|338
1677141000000|2023-02-23 08:30:00|735.6|726.8|736.5|727.7|737|728.2|735.31|726.51|445
1677141300000|2023-02-23 08:35:00|736.51|727.71|735.6|726.8|736.6|727.8|735.49|726.69|311
1677141600000|2023-02-23 08:40:00|735.58|726.78|735.15|726.35|735.65|726.85|734.89|726.09|311
1677141900000|2023-02-23 08:45:00|735.16|726.36|735.2|726.4|735.85|727.05|734.83|726.03|300
1677142200000|2023-02-23 08:50:00|735.18|726.38|734.1|725.3|735.18|726.38|734|725.2|319
1677142500000|2023-02-23 08:55:00|734.13|725.33|733|724.2|734.79|725.99|732.99|724.19|276
1677142800000|2023-02-23 09:00:00|733.03|724.23|732.95|724.15|733.55|724.75|732.75|723.95|339
1677143100000|2023-02-23 09:05:00|733.02|724.22|732.76|723.96|733.27|724.47|732.4|723.6|315
1677143400000|2023-02-23 09:10:00|732.7|723.9|732.86|724.06|732.92|724.12|732.55|723.75|138
1677143700000|2023-02-23 09:15:00|732.88|724.08|733.9|725.1|734.4|725.6|732.88|724.08|267
1677144000000|2023-02-23 09:20:00|733.88|725.08|731.31|722.51|734.59|725.79|730.9|722.1|376
1677144300000|2023-02-23 09:25:00|731.35|722.55|731.6|722.8|732.6|723.8|731.1|722.3|536
1677144600000|2023-02-23 09:30:00|731.55|722.75|730.03|721.23|731.71|722.91|729.75|720.95|487
1677144900000|2023-02-23 09:35:00|730.08|721.28|732.14|723.34|732.14|723.34|730.08|721.28|547
1677145200000|2023-02-23 09:40:00|732.17|723.37|731.9|723.1|732.6|723.8|731.7|722.9|345
1677145500000|2023-02-23 09:45:00|731.93|723.13|731.4|722.6|732.3|723.5|731.05|722.25|233
1677145800000|2023-02-23 09:50:00|731.35|722.55|730.58|721.78|731.45|722.65|730.18|721.38|347
1677146100000|2023-02-23 09:55:00|730.6|721.8|730.64|721.84|731.12|722.32|730.21|721.41|471
1677146400000|2023-02-23 10:00:00|730.71|721.91|730.9|722.1|731.9|723.1|730.55|721.75|302
1677146700000|2023-02-23 10:05:00|730.95|722.15|730.8|722|731.25|722.45|730.15|721.35|164
1677147000000|2023-02-23 10:10:00|730.9|722.1|733|724.2|733.1|724.3|730.88|722.08|582
1677147300000|2023-02-23 10:15:00|732.97|724.17|733.45|724.65|733.62|724.82|732.35|723.55|423
1677147600000|2023-02-23 10:20:00|733.42|724.62|734.2|725.4|734.2|725.4|733.4|724.6|227
1677147900000|2023-02-23 10:25:00|734.21|725.41|735.55|726.75|736.02|727.22|734|725.2|303
1677148200000|2023-02-23 10:30:00|735.6|726.8|734.37|725.57|735.85|727.05|734.32|725.52|349
1677148500000|2023-02-23 10:35:00|734.42|725.62|733.54|724.74|734.42|725.62|733.1|724.3|367
1677148800000|2023-02-23 10:40:00|733.5|724.7|733.53|724.73|733.93|725.13|732.75|723.95|370
1677149100000|2023-02-23 10:45:00|733.56|724.76|734.15|725.35|734.34|725.54|733.56|724.76|262
1677149400000|2023-02-23 10:50:00|734.1|725.3|735.25|726.45|735.25|726.45|733.95|725.15|330
1677149700000|2023-02-23 10:55:00|734.77|725.97|735.55|726.75|736.45|727.65|733.75|724.95|280
1677150000000|2023-02-23 11:00:00|735.45|726.65|734.3|725.5|735.55|726.75|734.3|725.5|347
1677150300000|2023-02-23 11:05:00|734.44|725.64|734.8|726|735.02|726.22|734.07|725.27|503
1677150600000|2023-02-23 11:10:00|734.78|725.98|733.2|724.4|734.8|726|733.15|724.35|327
1677150900000|2023-02-23 11:15:00|733.25|724.45|732.4|723.6|734.65|725.85|732.25|723.45|533
1677151200000|2023-02-23 11:20:00|732.35|723.55|727.6|718.8|732.45|723.65|726.45|717.65|821
1677151500000|2023-02-23 11:25:00|727.61|718.81|721.55|712.75|727.75|718.95|721.25|712.45|827
1677151800000|2023-02-23 11:30:00|721.45|712.65|721.8|713|723.7|714.9|719.95|711.15|938
1677152100000|2023-02-23 11:35:00|721.7|712.9|718.65|709.85|721.93|713.13|716.55|707.75|926
1677152400000|2023-02-23 11:40:00|718.54|709.74|718.95|710.15|719.8|711|717.55|708.75|703
1677152700000|2023-02-23 11:45:00|719|710.2|717.14|708.34|719.15|710.35|716.55|707.75|735
1677153000000|2023-02-23 11:50:00|717.06|708.26|720.09|711.29|720.13|711.33|716.55|707.75|592
1677153300000|2023-02-23 11:55:00|719.97|711.17|720.1|711.3|720.32|711.52|718.1|709.3|429
1677153600000|2023-02-23 12:00:00|720.05|711.25|718.2|709.4|720.65|711.85|718.15|709.35|544
1677153900000|2023-02-23 12:05:00|718.15|709.35|719.1|710.3|719.91|711.11|716.65|707.85|684
1677154200000|2023-02-23 12:10:00|719.08|710.28|720.76|711.96|720.9|712.1|719.05|710.25|671
1677154500000|2023-02-23 12:15:00|720.74|711.94|722.93|714.13|723.38|714.58|720.36|711.56|420
1677154800000|2023-02-23 12:20:00|722.98|714.18|724.81|716.01|725.78|716.98|722.95|714.15|615
1677155100000|2023-02-23 12:25:00|724.83|716.03|725.8|717|727|718.2|724.07|715.27|665
1677155400000|2023-02-23 12:30:00|725.77|716.97|728.02|719.22|728.4|719.6|725.66|716.86|395
1677155700000|2023-02-23 12:35:00|728.01|719.21|727.4|718.6|728.88|720.08|726.65|717.85|499
1677156000000|2023-02-23 12:40:00|727.33|718.53|726.95|718.15|727.44|718.64|726.25|717.45|313
1677156300000|2023-02-23 12:45:00|727|718.2|728.06|719.26|728.18|719.38|725.8|717|345
1677156600000|2023-02-23 12:50:00|728.08|719.28|730.43|721.63|730.56|721.76|727.63|718.83|618
1677156900000|2023-02-23 12:55:00|730.48|721.68|730.05|721.25|730.71|721.91|728.72|719.92|667
1677157200000|2023-02-23 13:00:00|730.12|721.32|732.33|723.53|732.41|723.61|730.1|721.3|512
1677157500000|2023-02-23 13:05:00|732.36|723.56|731.96|723.16|732.61|723.81|731.2|722.4|635
1677157800000|2023-02-23 13:10:00|731.99|723.19|734.8|726|735.7|726.9|731.4|722.6|662
1677158100000|2023-02-23 13:15:00|734.75|725.95|736.42|727.62|736.94|728.14|733.1|724.3|752
1677158400000|2023-02-23 13:20:00|736.32|727.52|735.45|726.65|737.12|728.32|734.1|725.3|714
1677158700000|2023-02-23 13:25:00|735.48|726.68|733.7|724.9|735.58|726.78|733|724.2|651
1677159000000|2023-02-23 13:30:00|733.71|724.91|732.05|723.25|735.28|726.48|729.62|720.82|982
1677159300000|2023-02-23 13:35:00|732.12|723.32|733.1|724.3|735.05|726.25|732|723.2|835
1677159600000|2023-02-23 13:40:00|733.05|724.25|732.15|723.35|733.35|724.55|731.15|722.35|367
1677159900000|2023-02-23 13:45:00|732|723.2|729.7|720.9|732.65|723.85|729.6|720.8|228
1677160200000|2023-02-23 13:50:00|729.75|720.95|728.3|719.5|730.54|721.74|725.98|717.18|753
1677160500000|2023-02-23 13:55:00|728.32|719.52|730.25|721.45|732.98|724.18|728.25|719.45|799
1677160800000|2023-02-23 14:00:00|730.2|721.4|731.45|722.65|732.33|723.53|729.15|720.35|750
1677161100000|2023-02-23 14:05:00|731.47|722.67|732.17|723.37|732.23|723.43|730.34|721.54|495
1677161400000|2023-02-23 14:10:00|732.16|723.36|732.55|723.75|733.8|725|732.1|723.3|666
1677161700000|2023-02-23 14:15:00|732.57|723.77|733.22|724.42|733.87|725.07|732.15|723.35|572
1677162000000|2023-02-23 14:20:00|733.23|724.43|731.2|722.4|733.25|724.45|730.7|721.9|537
1677162300000|2023-02-23 14:25:00|731.15|722.35|730.55|721.75|731.95|723.15|729.85|721.05|417
1677162600000|2023-02-23 14:30:00|730.6|721.8|729.85|721.05|732.2|723.4|729.59|720.79|674
1677162900000|2023-02-23 14:35:00|729.95|721.15|726.99|718.19|730.2|721.4|726.35|717.55|773
1677163200000|2023-02-23 14:40:00|727.04|718.24|725.45|716.65|728.66|719.86|725.45|716.65|807
1677163500000|2023-02-23 14:45:00|725.65|716.85|728.35|719.55|730.61|721.81|725.49|716.69|839
1677163800000|2023-02-23 14:50:00|728.45|719.65|728.34|719.54|729.05|720.25|727.05|718.25|682
1677164100000|2023-02-23 14:55:00|728.45|719.65|726.55|717.75|728.5|719.7|726.25|717.45|586
1677164400000|2023-02-23 15:00:00|726.53|717.73|725.03|716.23|727.56|718.76|724.85|716.05|722
1677164700000|2023-02-23 15:05:00|725.05|716.25|724.21|715.41|726.53|717.73|722.45|713.65|745
1677165000000|2023-02-23 15:10:00|724.22|715.42|723.85|715.05|725.15|716.35|722.55|713.75|797
1677165300000|2023-02-23 15:15:00|723.83|715.03|722.9|714.1|724.92|716.12|722.75|713.95|656
1677165600000|2023-02-23 15:20:00|722.95|714.15|724.4|715.6|724.55|715.75|722.85|714.05|674
1677165900000|2023-02-23 15:25:00|724.25|715.45|725.45|716.65|726.41|717.61|724.25|715.45|729
1677166200000|2023-02-23 15:30:00|725.48|716.68|726.95|718.15|727.62|718.82|722.85|714.05|811
1677166500000|2023-02-23 15:35:00|726.96|718.16|726.81|718.01|728.19|719.39|726.18|717.38|820
1677166800000|2023-02-23 15:40:00|726.85|718.05|726.05|717.25|726.85|718.05|724.8|716|672
1677167100000|2023-02-23 15:45:00|725.99|717.19|723.85|715.05|726.1|717.3|723.4|714.6|603
1677167400000|2023-02-23 15:50:00|723.8|715|724.55|715.75|724.74|715.94|723.45|714.65|391
1677167700000|2023-02-23 15:55:00|724.5|715.7|725.05|716.25|725.05|716.25|723.6|714.8|346
1677168000000|2023-02-23 16:00:00|724.95|716.15|724.35|715.55|725.45|716.65|723.15|714.35|456
1677168300000|2023-02-23 16:05:00|724.25|715.45|722.6|713.8|724.25|715.45|721.15|712.35|482
1677168600000|2023-02-23 16:10:00|722.68|713.88|723.65|714.85|724.55|715.75|722.25|713.45|336
1677168900000|2023-02-23 16:15:00|723.71|714.91|722.25|713.45|724.06|715.26|722|713.2|351
1677169200000|2023-02-23 16:20:00|722.2|713.4|723.65|714.85|723.85|715.05|721.65|712.85|415
1677169500000|2023-02-23 16:25:00|723.75|714.95|723.75|714.95|724.65|715.85|722.15|713.35|329
1677169800000|2023-02-23 16:30:00|723.55|714.75|724.45|715.65|724.55|715.75|722.65|713.85|329
1677170100000|2023-02-23 16:35:00|724.55|715.75|722.35|713.55|724.75|715.95|722.25|713.45|328
1677170400000|2023-02-23 16:40:00|722.45|713.65|721.95|713.15|723.25|714.45|721.15|712.35|368
1677170700000|2023-02-23 16:45:00|721.85|713.05|721.55|712.75|722.75|713.95|721.25|712.45|361
1677171000000|2023-02-23 16:50:00|721.5|712.7|718.85|710.05|721.55|712.75|718.55|709.75|480
1677171300000|2023-02-23 16:55:00|718.75|709.95|717.95|709.15|719.33|710.53|717.75|708.95|523
1677171600000|2023-02-23 17:00:00|718.05|709.25|720.3|711.5|720.75|711.95|717.75|708.95|418
1677171900000|2023-02-23 17:05:00|720.25|711.45|721.15|712.35|721.75|712.95|720.25|711.45|92
1677172200000|2023-02-23 17:10:00|721.25|712.45|720.4|711.6|721.35|712.55|719.45|710.65|405
1677172500000|2023-02-23 17:15:00|720.25|711.45|720.55|711.75|721.45|712.65|719.95|711.15|498
1677172800000|2023-02-23 17:20:00|720.35|711.55|719.05|710.25|720.55|711.75|718.05|709.25|498
1677173100000|2023-02-23 17:25:00|718.98|710.18|717.05|708.25|719.05|710.25|717|708.2|407
1677173400000|2023-02-23 17:30:00|716.95|708.15|718.95|710.15|719.1|710.3|715.85|707.05|520
1677173700000|2023-02-23 17:35:00|718.85|710.05|719.3|710.5|719.7|710.9|718.65|709.85|537
1677174000000|2023-02-23 17:40:00|719.25|710.45|719.95|711.15|720.15|711.35|718.45|709.65|510
1677174300000|2023-02-23 17:45:00|720|711.2|720.48|711.68|721.21|712.41|719.83|711.03|529
1677174600000|2023-02-23 17:50:00|720.5|711.7|715.55|706.75|720.95|712.15|714.65|705.85|665
1677174900000|2023-02-23 17:55:00|715.5|706.7|716.25|707.45|717.25|708.45|714.2|705.4|566
1677175200000|2023-02-23 18:00:00|716.15|707.35|713.65|704.85|717.85|709.05|713.65|704.85|616
1677175500000|2023-02-23 18:05:00|713.2|704.4|712.51|703.71|713.4|704.6|711.25|702.45|738
1677175800000|2023-02-23 18:10:00|712.45|703.65|712.45|703.65|713.25|704.45|711.85|703.05|587
1677176100000|2023-02-23 18:15:00|712.35|703.55|712.95|704.15|713.25|704.45|711.4|702.6|611
1677176400000|2023-02-23 18:20:00|713.05|704.25|712.05|703.25|713.05|704.25|711.95|703.15|471
1677176700000|2023-02-23 18:25:00|711.95|703.15|712.65|703.85|712.75|703.95|711.15|702.35|408
1677177000000|2023-02-23 18:30:00|712.6|703.8|712.32|703.52|713.15|704.35|711.55|702.75|348
1677177300000|2023-02-23 18:35:00|712.25|703.45|710.25|701.45|712.35|703.55|708.3|699.5|395
1677177600000|2023-02-23 18:40:00|710.2|701.4|710.2|701.4|710.75|701.95|709.5|700.7|318
1677177900000|2023-02-23 18:45:00|710.15|701.35|713.15|704.35|713.17|704.37|709.75|700.95|456
1677178200000|2023-02-23 18:50:00|713.2|704.4|713.25|704.45|713.55|704.75|712.45|703.65|365
1677178500000|2023-02-23 18:55:00|713.3|704.5|712.95|704.15|713.54|704.74|712.6|703.8|319
1677178800000|2023-02-23 19:00:00|712.94|704.14|711.65|702.85|713.04|704.24|711.45|702.65|177
1677179100000|2023-02-23 19:05:00|711.7|702.9|713.8|705|714.55|705.75|711.7|702.9|199
1677179400000|2023-02-23 19:10:00|713.84|705.04|716.23|707.43|716.25|707.45|713.8|705|515
1677179700000|2023-02-23 19:15:00|716.25|707.45|717.45|708.65|718.05|709.25|716.15|707.35|628
1677180000000|2023-02-23 19:20:00|717.51|708.71|716.9|708.1|718.45|709.65|716.65|707.85|492
1677180300000|2023-02-23 19:25:00|716.95|708.15|717.5|708.7|718.25|709.45|716.85|708.05|349
1677180600000|2023-02-23 19:30:00|717.55|708.75|718.1|709.3|718.55|709.75|717.45|708.65|270
1677180900000|2023-02-23 19:35:00|718.15|709.35|717.1|708.3|718.75|709.95|716.8|708|374
1677181200000|2023-02-23 19:40:00|717.05|708.25|717.35|708.55|717.55|708.75|715.6|706.8|333
1677181500000|2023-02-23 19:45:00|717.41|708.61|716.85|708.05|717.95|709.15|716.25|707.45|436
1677181800000|2023-02-23 19:50:00|716.75|707.95|716.45|707.65|717.25|708.45|715.8|707|343
1677182100000|2023-02-23 19:55:00|716.4|707.6|715.75|706.95|717.05|708.25|714.95|706.15|154
1677182400000|2023-02-23 20:00:00|715.85|707.05|718.45|709.65|718.45|709.65|715.8|707|146
1677182700000|2023-02-23 20:05:00|718.4|709.6|717.2|708.4|718.45|709.65|716.95|708.15|163
1677183000000|2023-02-23 20:10:00|717.25|708.45|718.95|710.15|719.55|710.75|717.15|708.35|295
1677183300000|2023-02-23 20:15:00|719.03|710.23|718.5|709.7|720.15|711.35|718.45|709.65|392
1677183600000|2023-02-23 20:20:00|718.45|709.65|718.95|710.15|719.35|710.55|718.15|709.35|187
1677183900000|2023-02-23 20:25:00|718.85|710.05|718.85|710.05|719.05|710.25|718|709.2|139
1677184200000|2023-02-23 20:30:00|718.9|710.1|718.55|709.75|718.9|710.1|717.55|708.75|110
1677184500000|2023-02-23 20:35:00|718.5|709.7|717.6|708.8|718.55|709.75|717.55|708.75|78
1677184800000|2023-02-23 20:40:00|717.65|708.85|717.5|708.7|718.25|709.45|716.95|708.15|394
1677185100000|2023-02-23 20:45:00|717.53|708.73|716.7|707.9|717.55|708.75|716.35|707.55|385
1677185400000|2023-02-23 20:50:00|716.65|707.85|715.2|706.4|716.96|708.16|714.95|706.15|321
1677185700000|2023-02-23 20:55:00|715.15|706.35|716|707.2|716.35|707.55|714.95|706.15|211
1677186000000|2023-02-23 21:00:00|716.05|707.25|715.6|706.8|716.25|707.45|715.2|706.4|143
1677186300000|2023-02-23 21:05:00|715.65|706.85|716.25|707.45|716.65|707.85|715.65|706.85|80
1677186600000|2023-02-23 21:10:00|716.3|707.5|717.12|708.32|717.15|708.35|716.3|707.5|98
1677186900000|2023-02-23 21:15:00|717.05|708.25|718.1|709.3|718.15|709.35|716.1|707.3|214
1677187200000|2023-02-23 21:20:00|718.13|709.33|716.75|707.95|718.13|709.33|716.65|707.85|132
1677187500000|2023-02-23 21:25:00|716.7|707.9|715.9|707.1|716.9|708.1|715.9|707.1|134
1677187800000|2023-02-23 21:30:00|715.95|707.15|713.93|705.13|716.15|707.35|713.45|704.65|218
1677188100000|2023-02-23 21:35:00|713.95|705.15|713.4|704.6|714.33|705.53|713.3|704.5|262
1677188400000|2023-02-23 21:40:00|713.45|704.65|713.25|704.45|713.65|704.85|713.19|704.39|296
1677188700000|2023-02-23 21:45:00|713.32|704.52|712.65|703.85|713.35|704.55|712.15|703.35|258
1677189000000|2023-02-23 21:50:00|712.6|703.8|710.75|701.95|712.75|703.95|710.75|701.95|165
1677189300000|2023-02-23 21:55:00|710.8|702|709.57|700.77|711.3|702.5|709.5|700.7|278
1677189600000|2023-02-23 22:00:00|709.6|700.8|708.72|699.92|710.45|701.65|708.31|699.51|444
1677189900000|2023-02-23 22:05:00|708.75|699.95|707.7|698.9|709.85|701.05|707.2|698.4|575
1677190200000|2023-02-23 22:10:00|707.74|698.94|706.64|697.84|708.28|699.48|706.02|697.22|505
1677190500000|2023-02-23 22:15:00|706.65|697.85|707.18|698.38|707.19|698.39|705.93|697.13|395
1677190800000|2023-02-23 22:20:00|707.17|698.37|708.45|699.65|708.6|699.8|707.09|698.29|243
1677191100000|2023-02-23 22:25:00|708.49|699.69|709.51|700.71|709.56|700.76|708.49|699.69|173
1677191400000|2023-02-23 22:30:00|709.57|700.77|709.56|700.76|710.19|701.39|709.5|700.7|139
1677191700000|2023-02-23 22:35:00|709.6|700.8|708.58|699.78|709.94|701.14|708.58|699.78|96
1677192000000|2023-02-23 22:40:00|708.59|699.79|709.02|700.22|709.53|700.73|708.39|699.59|175
1677192300000|2023-02-23 22:45:00|708.95|700.15|709.22|700.42|709.47|700.67|708.48|699.68|142
1677192600000|2023-02-23 22:50:00|709.15|700.35|710.59|701.79|710.9|702.1|709.09|700.29|207
1677192900000|2023-02-23 22:55:00|710.57|701.77|710.95|702.15|711.15|702.35|710.29|701.49|202
1677193200000|2023-02-23 23:00:00|710.98|702.18|712.05|703.25|712.1|703.3|710|701.2|283
1677193500000|2023-02-23 23:05:00|712.07|703.27|712.25|703.45|712.35|703.55|711.76|702.96|154
1677193800000|2023-02-23 23:10:00|712.32|703.52|710.65|701.85|712.35|703.55|710.45|701.65|98
1677194100000|2023-02-23 23:15:00|710.62|701.82|709.95|701.15|710.75|701.95|709.65|700.85|165
1677194400000|2023-02-23 23:20:00|709.9|701.1|711.35|702.55|711.4|702.6|709.45|700.65|177
1677194700000|2023-02-23 23:25:00|711.3|702.5|711.55|702.75|711.95|703.15|710.45|701.65|164
1677195000000|2023-02-23 23:30:00|711.85|703.05|711.7|702.9|712.25|703.45|711.25|702.45|152
1677195300000|2023-02-23 23:35:00|711.65|702.85|712.25|703.45|712.25|703.45|711.3|702.5|225
1677195600000|2023-02-23 23:40:00|712.36|703.56|711.85|703.05|712.82|704.02|711.75|702.95|430
1677195900000|2023-02-23 23:45:00|711.8|703|712.55|703.75|713.13|704.33|711.65|702.85|518
1677196200000|2023-02-23 23:50:00|712.65|703.85|713.85|705.05|714.05|705.25|712.45|703.65|375
1677196500000|2023-02-23 23:55:00|713.8|705|714.01|705.21|714.15|705.35|713|704.2|311
1677196800000|2023-02-24 00:00:00|713.95|705.15|715.05|706.25|715.1|706.3|712.1|703.3|518
1677197100000|2023-02-24 00:05:00|714.95|706.15|715.05|706.25|715.35|706.55|713.45|704.65|601
1677197400000|2023-02-24 00:10:00|715.1|706.3|714.45|705.65|715.45|706.65|713.9|705.1|464
1677197700000|2023-02-24 00:15:00|714.4|705.6|715.8|707|716.04|707.24|713.65|704.85|525
1677198000000|2023-02-24 00:20:00|715.85|707.05|714.85|706.05|716.55|707.75|714.4|705.6|392
1677198300000|2023-02-24 00:25:00|714.95|706.15|713.85|705.05|715.6|706.8|713.55|704.75|314
1677198600000|2023-02-24 00:30:00|713.8|705|712.3|703.5|713.9|705.1|711.65|702.85|288
1677198900000|2023-02-24 00:35:00|712.25|703.45|710.25|701.45|712.98|704.18|710.15|701.35|306
1677199200000|2023-02-24 00:40:00|710.2|701.4|709.95|701.15|710.62|701.82|709.55|700.75|265
1677199500000|2023-02-24 00:45:00|709.92|701.12|711.82|703.02|711.85|703.05|709.92|701.12|317
1677199800000|2023-02-24 00:50:00|711.75|702.95|712.95|704.15|713.05|704.25|711.75|702.95|285
1677200100000|2023-02-24 00:55:00|713.05|704.25|713.35|704.55|714|705.2|712.95|704.15|134
1677200400000|2023-02-24 01:00:00|713.32|704.52|715.8|707|715.93|707.13|712.95|704.15|298
1677200700000|2023-02-24 01:05:00|715.78|706.98|717.7|708.9|718.05|709.25|714.45|705.65|500
1677201000000|2023-02-24 01:10:00|717.6|708.8|717.78|708.98|718.18|709.38|716.75|707.95|598
1677201300000|2023-02-24 01:15:00|717.8|709|717.7|708.9|718.9|710.1|716.7|707.9|539
1677201600000|2023-02-24 01:20:00|717.65|708.85|716.35|707.55|717.65|708.85|715.75|706.95|437
1677201900000|2023-02-24 01:25:00|716.39|707.59|715.8|707|716.8|708|715.55|706.75|425
1677202200000|2023-02-24 01:30:00|715.75|706.95|715.2|706.4|715.85|707.05|714.5|705.7|409
1677202500000|2023-02-24 01:35:00|715.25|706.45|715.85|707.05|715.85|707.05|714.65|705.85|426
1677202800000|2023-02-24 01:40:00|715.75|706.95|716.7|707.9|717|708.2|715.7|706.9|435
1677203100000|2023-02-24 01:45:00|716.75|707.95|715.65|706.85|717.05|708.25|715.45|706.65|434
1677203400000|2023-02-24 01:50:00|715.63|706.83|714.55|705.75|715.65|706.85|714.15|705.35|239
1677203700000|2023-02-24 01:55:00|714.5|705.7|713.25|704.45|714.5|705.7|713.05|704.25|107
1677204000000|2023-02-24 02:00:00|713.2|704.4|713.15|704.35|714.15|705.35|712.75|703.95|253
1677204300000|2023-02-24 02:05:00|713.05|704.25|715.25|706.45|715.5|706.7|712.95|704.15|312
1677204600000|2023-02-24 02:10:00|715.2|706.4|714.25|705.45|715.55|706.75|714.1|705.3|168
1677204900000|2023-02-24 02:15:00|714.2|705.4|713.25|704.45|714.2|705.4|713.05|704.25|78
1677205200000|2023-02-24 02:20:00|713.15|704.35|712.8|704|713.15|704.35|712.55|703.75|99
1677205500000|2023-02-24 02:25:00|712.75|703.95|713.75|704.95|713.8|705|712.65|703.85|67
1677205800000|2023-02-24 02:30:00|713.8|705|714.35|705.55|714.7|705.9|713.35|704.55|113
1677206100000|2023-02-24 02:35:00|714.4|705.6|713.25|704.45|714.45|705.65|713.25|704.45|95
1677206400000|2023-02-24 02:40:00|713.3|704.5|712.85|704.05|713.95|705.15|712.85|704.05|103
1677206700000|2023-02-24 02:45:00|712.8|704|710.7|701.9|713|704.2|710.55|701.75|267
1677207000000|2023-02-24 02:50:00|710.75|701.95|711.05|702.25|711.25|702.45|710.15|701.35|150
1677207300000|2023-02-24 02:55:00|710.85|702.05|710.99|702.19|711.75|702.95|710.19|701.39|215
1677207600000|2023-02-24 03:00:00|710.95|702.15|710.45|701.65|711.25|702.45|710.15|701.35|221
1677207900000|2023-02-24 03:05:00|710.5|701.7|710.95|702.15|711.34|702.54|710.15|701.35|262
1677208200000|2023-02-24 03:10:00|711.05|702.25|711.95|703.15|712.35|703.55|710.85|702.05|216
1677208500000|2023-02-24 03:15:00|711.91|703.11|711.25|702.45|712.5|703.7|711.25|702.45|194
1677208800000|2023-02-24 03:20:00|711.2|702.4|712.45|703.65|712.65|703.85|710.95|702.15|233
1677209100000|2023-02-24 03:25:00|712.5|703.7|711.25|702.45|712.55|703.75|711.15|702.35|251
1677209400000|2023-02-24 03:30:00|711.3|702.5|712.05|703.25|712.4|703.6|711.3|702.5|236
1677209700000|2023-02-24 03:35:00|712|703.2|711.35|702.55|712.32|703.52|711.25|702.45|188
1677210000000|2023-02-24 03:40:00|711.31|702.51|710.25|701.45|711.63|702.83|710.15|701.35|246
1677210300000|2023-02-24 03:45:00|710.15|701.35|711.65|702.85|711.85|703.05|710.15|701.35|239
1677210600000|2023-02-24 03:50:00|711.6|702.8|711.05|702.25|711.61|702.81|711.04|702.24|38
1677210900000|2023-02-24 03:55:00|710.95|702.15|709.65|700.85|711.04|702.24|709.15|700.35|214
1677211200000|2023-02-24 04:00:00|709.68|700.88|710.78|701.98|711|702.2|709.64|700.84|273
1677211500000|2023-02-24 04:05:00|710.75|701.95|710.63|701.83|710.82|702.02|710.25|701.45|175
1677211800000|2023-02-24 04:10:00|710.64|701.84|710.78|701.98|711.1|702.3|710.64|701.84|162
1677212100000|2023-02-24 04:15:00|710.84|702.04|709.45|700.65|711.12|702.32|709.45|700.65|245
1677212400000|2023-02-24 04:20:00|709.48|700.68|710.2|701.4|710.8|702|708.65|699.85|338
1677212700000|2023-02-24 04:25:00|710.15|701.35|708.85|700.05|710.45|701.65|708.75|699.95|188
1677213000000|2023-02-24 04:30:00|708.9|700.1|709.2|700.4|709.2|700.4|708.7|699.9|117
1677213300000|2023-02-24 04:35:00|709.25|700.45|709.2|700.4|709.95|701.15|709.02|700.22|237
1677213600000|2023-02-24 04:40:00|709.25|700.45|711.15|702.35|711.2|702.4|709.13|700.33|164
1677213900000|2023-02-24 04:45:00|711.1|702.3|711.35|702.55|711.4|702.6|710.9|702.1|136
1677214200000|2023-02-24 04:50:00|711.4|702.6|711.03|702.23|711.68|702.88|711.03|702.23|74
1677214500000|2023-02-24 04:55:00|711|702.2|709.6|700.8|711.05|702.25|709.45|700.65|136
1677214800000|2023-02-24 05:00:00|709.65|700.85|709.63|700.83|709.8|701|708.38|699.58|245
1677215100000|2023-02-24 05:05:00|709.6|700.8|707.5|698.7|709.6|700.8|706.8|698|395
1677215400000|2023-02-24 05:10:00|707.47|698.67|706.6|697.8|707.7|698.9|706.35|697.55|370
1677215700000|2023-02-24 05:15:00|706.58|697.78|705.75|696.95|707.57|698.77|705.63|696.83|324
1677216000000|2023-02-24 05:20:00|705.73|696.93|706.75|697.95|707.2|698.4|705.6|696.8|244
1677216300000|2023-02-24 05:25:00|706.7|697.9|708.33|699.53|708.8|700|706.7|697.9|149
1677216600000|2023-02-24 05:30:00|708.31|699.51|707.6|698.8|708.55|699.75|707.04|698.24|214
1677216900000|2023-02-24 05:35:00|707.7|698.9|707.56|698.76|707.85|699.05|707.2|698.4|245
1677217200000|2023-02-24 05:40:00|707.55|698.75|707.3|698.5|707.56|698.76|707.11|698.31|232
1677217500000|2023-02-24 05:45:00|707.29|698.49|708.6|699.8|708.6|699.8|707.05|698.25|206
1677217800000|2023-02-24 05:50:00|708.7|699.9|707.35|698.55|708.7|699.9|707.2|698.4|56
1677218100000|2023-02-24 05:55:00|707.3|698.5|707.76|698.96|708.1|699.3|707.3|698.5|144
1677218400000|2023-02-24 06:00:00|707.78|698.98|706.62|697.82|707.78|698.98|706.55|697.75|99
1677218700000|2023-02-24 06:05:00|706.6|697.8|707.96|699.16|708.6|699.8|706.08|697.28|442
1677219000000|2023-02-24 06:10:00|707.97|699.17|707.9|699.1|708.9|700.1|707.5|698.7|424
1677219300000|2023-02-24 06:15:00|707.82|699.02|708.81|700.01|709.3|700.5|707.72|698.92|348
1677219600000|2023-02-24 06:20:00|708.83|700.03|710.2|701.4|710.91|702.11|708.83|700.03|302
1677219900000|2023-02-24 06:25:00|710.23|701.43|711.21|702.41|711.28|702.48|710.23|701.43|257
1677220200000|2023-02-24 06:30:00|711.2|702.4|709.97|701.17|711.35|702.55|709.89|701.09|328
1677220500000|2023-02-24 06:35:00|709.98|701.18|711.6|702.8|711.93|703.13|709.8|701|492
1677220800000|2023-02-24 06:40:00|711.63|702.83|710.89|702.09|711.63|702.83|710.03|701.23|376
1677221100000|2023-02-24 06:45:00|710.9|702.1|712.28|703.48|712.72|703.92|710.9|702.1|422
1677221400000|2023-02-24 06:50:00|712.3|703.5|712.7|703.9|713.11|704.31|711.91|703.11|504
1677221700000|2023-02-24 06:55:00|712.75|703.95|711.81|703.01|712.79|703.99|711.45|702.65|521
1677222000000|2023-02-24 07:00:00|711.8|703|711.43|702.63|712.4|703.6|711.31|702.51|530
1677222300000|2023-02-24 07:05:00|711.46|702.66|710.7|701.9|711.8|703|710.2|701.4|543
1677222600000|2023-02-24 07:10:00|710.74|701.94|710.75|701.95|711.9|703.1|710.65|701.85|498
1677222900000|2023-02-24 07:15:00|710.77|701.97|709.52|700.72|710.96|702.16|709.23|700.43|450
1677223200000|2023-02-24 07:20:00|709.64|700.84|708.27|699.47|709.8|701|708.2|699.4|578
1677223500000|2023-02-24 07:25:00|708.25|699.45|707.96|699.16|708.35|699.55|707.48|698.68|445
1677223800000|2023-02-24 07:30:00|707.95|699.15|709|700.2|709.03|700.23|707.6|698.8|415
1677224100000|2023-02-24 07:35:00|709.06|700.26|709.41|700.61|709.63|700.83|708.47|699.67|420
1677224400000|2023-02-24 07:40:00|709.43|700.63|710.6|701.8|710.96|702.16|709.41|700.61|359
1677224700000|2023-02-24 07:45:00|710.55|701.75|710.65|701.85|710.82|702.02|709.45|700.65|485
1677225000000|2023-02-24 07:50:00|710.7|701.9|711.02|702.22|711.12|702.32|710.29|701.49|481
1677225300000|2023-02-24 07:55:00|711.05|702.25|709.66|700.86|711.07|702.27|709.2|700.4|374
1677225600000|2023-02-24 08:00:00|709.62|700.82|710.45|701.65|710.61|701.81|708.55|699.75|509
1677225900000|2023-02-24 08:05:00|710.42|701.62|708.78|699.98|710.88|702.08|708.77|699.97|449
1677226200000|2023-02-24 08:10:00|708.77|699.97|707.45|698.65|709.52|700.72|707.35|698.55|516
1677226500000|2023-02-24 08:15:00|707.35|698.55|706.37|697.57|708.18|699.38|705.99|697.19|543
1677226800000|2023-02-24 08:20:00|706.38|697.58|706.49|697.69|707.32|698.52|706.22|697.42|395
1677227100000|2023-02-24 08:25:00|706.55|697.75|709.3|700.5|709.55|700.75|705.91|697.11|486
1677227400000|2023-02-24 08:30:00|709.23|700.43|710.6|701.8|710.92|702.12|708.5|699.7|404
1677227700000|2023-02-24 08:35:00|710.57|701.77|710.05|701.25|711.45|702.65|709.95|701.15|252
1677228000000|2023-02-24 08:40:00|710.1|701.3|709.02|700.22|710.33|701.53|708.85|700.05|369
1677228300000|2023-02-24 08:45:00|709|700.2|708.28|699.48|709.11|700.31|707.71|698.91|510
1677228600000|2023-02-24 08:50:00|708.25|699.45|709.37|700.57|709.62|700.82|707.87|699.07|411
1677228900000|2023-02-24 08:55:00|709.36|700.56|709.77|700.97|709.81|701.01|709.08|700.28|386
1677229200000|2023-02-24 09:00:00|709.76|700.96|710.18|701.38|710.91|702.11|709.66|700.86|310
1677229500000|2023-02-24 09:05:00|710.17|701.37|709.08|700.28|710.18|701.38|709.05|700.25|190
1677229800000|2023-02-24 09:10:00|709.1|700.3|709.4|700.6|710.45|701.65|708.85|700.05|270
1677230100000|2023-02-24 09:15:00|709.37|700.57|708.25|699.45|709.6|700.8|708.25|699.45|266
1677230400000|2023-02-24 09:20:00|708.3|699.5|707.91|699.11|708.3|699.5|707.85|699.05|224
1677230700000|2023-02-24 09:25:00|707.96|699.16|707.6|698.8|708.28|699.48|707.57|698.77|416
1677231000000|2023-02-24 09:30:00|707.61|698.81|705.55|696.75|707.95|699.15|705.38|696.58|389
1677231300000|2023-02-24 09:35:00|705.58|696.78|705.75|696.95|706.03|697.23|704.66|695.86|406
1677231600000|2023-02-24 09:40:00|705.73|696.93|704.15|695.35|705.73|696.93|704.05|695.25|346
1677231900000|2023-02-24 09:45:00|704.18|695.38|704.48|695.68|705.4|696.6|703.95|695.15|348
1677232200000|2023-02-24 09:50:00|704.43|695.63|706|697.2|706.32|697.52|704.05|695.25|370
1677232500000|2023-02-24 09:55:00|706.02|697.22|704.45|695.65|706.02|697.22|704.3|695.5|272
1677232800000|2023-02-24 10:00:00|704.4|695.6|702.56|693.76|704.45|695.65|702.37|693.57|536
1677233100000|2023-02-24 10:05:00|702.55|693.75|703.62|694.82|704.23|695.43|702.55|693.75|528
1677233400000|2023-02-24 10:10:00|703.63|694.83|700.72|691.92|703.77|694.97|700.33|691.53|668
1677233700000|2023-02-24 10:15:00|700.71|691.91|699.09|690.29|702.06|693.26|698.75|689.95|599
1677234000000|2023-02-24 10:20:00|699.08|690.28|698.36|689.56|700.05|691.25|696.62|687.82|769
1677234300000|2023-02-24 10:25:00|698.35|689.55|700.17|691.37|700.3|691.5|698.35|689.55|680
1677234600000|2023-02-24 10:30:00|700.18|691.38|701.93|693.13|702.1|693.3|699.69|690.89|472
1677234900000|2023-02-24 10:35:00|701.85|693.05|702.09|693.29|702.48|693.68|701.3|692.5|453
1677235200000|2023-02-24 10:40:00|702.08|693.28|702.85|694.05|702.89|694.09|701.66|692.86|356
1677235500000|2023-02-24 10:45:00|702.86|694.06|704.8|696|704.85|696.05|702.85|694.05|365
1677235800000|2023-02-24 10:50:00|704.85|696.05|705|696.2|705.26|696.46|704.4|695.6|417
1677236100000|2023-02-24 10:55:00|705.01|696.21|705.02|696.22|705.32|696.52|704.48|695.68|524
1677236400000|2023-02-24 11:00:00|704.97|696.17|704.59|695.79|705.01|696.21|703.5|694.7|489
1677236700000|2023-02-24 11:05:00|704.6|695.8|706.74|697.94|706.74|697.94|704.22|695.42|508
1677237000000|2023-02-24 11:10:00|706.79|697.99|705.2|696.4|707.17|698.37|705.2|696.4|396
1677237300000|2023-02-24 11:15:00|705.25|696.45|703.72|694.92|706.25|697.45|703.7|694.9|389
1677237600000|2023-02-24 11:20:00|703.71|694.91|705.25|696.45|705.25|696.45|703.17|694.37|417
1677237900000|2023-02-24 11:25:00|705.3|696.5|704.35|695.55|706|697.2|703.95|695.15|183
1677238200000|2023-02-24 11:30:00|704.3|695.5|704.3|695.5|705.4|696.6|703.9|695.1|400
1677238500000|2023-02-24 11:35:00|704.25|695.45|705.75|696.95|705.87|697.07|704.25|695.45|511
1677238800000|2023-02-24 11:40:00|705.71|696.91|705.6|696.8|705.95|697.15|705.35|696.55|381
1677239100000|2023-02-24 11:45:00|705.65|696.85|705.68|696.88|706.85|698.05|705.38|696.58|386
1677239400000|2023-02-24 11:50:00|705.7|696.9|705.4|696.6|706.74|697.94|705.2|696.4|341
1677239700000|2023-02-24 11:55:00|705.35|696.55|705.06|696.26|705.66|696.86|704.3|695.5|460
1677240000000|2023-02-24 12:00:00|705.05|696.25|705.25|696.45|705.59|696.79|704.26|695.46|431
1677240300000|2023-02-24 12:05:00|705.15|696.35|706.85|698.05|706.92|698.12|705.15|696.35|492
1677240600000|2023-02-24 12:10:00|706.9|698.1|707.9|699.1|708.4|699.6|706.2|697.4|388
1677240900000|2023-02-24 12:15:00|708|699.2|707.9|699.1|708.3|699.5|707.2|698.4|402
1677241200000|2023-02-24 12:20:00|707.87|699.07|705.22|696.42|707.87|699.07|704.9|696.1|595
1677241500000|2023-02-24 12:25:00|705.25|696.45|705.34|696.54|706.17|697.37|705|696.2|357
1677241800000|2023-02-24 12:30:00|705.3|696.5|705.85|697.05|705.94|697.14|704.7|695.9|441
1677242100000|2023-02-24 12:35:00|705.88|697.08|705.8|697|707.03|698.23|705.3|696.5|387
1677242400000|2023-02-24 12:40:00|705.85|697.05|705.65|696.85|706.01|697.21|705.65|696.85|195
1677242700000|2023-02-24 12:45:00|705.7|696.9|704.45|695.65|705.7|696.9|704.2|695.4|345
1677243000000|2023-02-24 12:50:00|704.4|695.6|704.22|695.42|704.72|695.92|702.9|694.1|436
1677243300000|2023-02-24 12:55:00|704.2|695.4|704.79|695.99|705.48|696.68|703.81|695.01|354
1677243600000|2023-02-24 13:00:00|704.77|695.97|702.6|693.8|705.1|696.3|702.6|693.8|450
1677243900000|2023-02-24 13:05:00|702.65|693.85|701.95|693.15|704.2|695.4|701.65|692.85|490
1677244200000|2023-02-24 13:10:00|701.92|693.12|701.83|693.03|703.22|694.42|700.95|692.15|533
1677244500000|2023-02-24 13:15:00|701.85|693.05|703.6|694.8|703.6|694.8|701.55|692.75|407
1677244800000|2023-02-24 13:20:00|703.55|694.75|701.79|692.99|703.7|694.9|701.7|692.9|353
1677245100000|2023-02-24 13:25:00|701.74|692.94|701.91|693.11|704.94|696.14|701.69|692.89|584
1677245400000|2023-02-24 13:30:00|701.76|692.96|698.95|690.15|703.3|694.5|698.06|689.26|990
1677245700000|2023-02-24 13:35:00|699|690.2|697.4|688.6|699|690.2|696.1|687.3|874
1677246000000|2023-02-24 13:40:00|697.45|688.65|699.55|690.75|700.46|691.66|697.08|688.28|763
1677246300000|2023-02-24 13:45:00|699.6|690.8|699.38|690.58|701.2|692.4|698.98|690.18|663
1677246600000|2023-02-24 13:50:00|699.4|690.6|698.55|689.75|700|691.2|697.57|688.77|560
1677246900000|2023-02-24 13:55:00|698.53|689.73|698|689.2|700.2|691.4|697.91|689.11|626
1677247200000|2023-02-24 14:00:00|697.98|689.18|697.4|688.6|699.32|690.52|697.4|688.6|511
1677247500000|2023-02-24 14:05:00|697.35|688.55|694.8|686|697.75|688.95|694.78|685.98|367
1677247800000|2023-02-24 14:10:00|694.85|686.05|697.1|688.3|697.4|688.6|694.85|686.05|530
1677248100000|2023-02-24 14:15:00|697.15|688.35|695.52|686.72|697.72|688.92|695|686.2|409
1677248400000|2023-02-24 14:20:00|695.55|686.75|697.01|688.21|697.25|688.45|695.31|686.51|481
1677248700000|2023-02-24 14:25:00|697.04|688.24|697.15|688.35|698.11|689.31|697|688.2|460
1677249000000|2023-02-24 14:30:00|697.14|688.34|699.8|691|700.4|691.6|696.95|688.15|702
1677249300000|2023-02-24 14:35:00|699.78|690.98|699.14|690.34|699.78|690.98|696|687.2|743
1677249600000|2023-02-24 14:40:00|699.06|690.26|697.1|688.3|699.19|690.39|696.85|688.05|729
1677249900000|2023-02-24 14:45:00|697.05|688.25|696.68|687.88|697.5|688.7|695.85|687.05|506
1677250200000|2023-02-24 14:50:00|696.65|687.85|697.88|689.08|697.95|689.15|695.65|686.85|623
1677250500000|2023-02-24 14:55:00|697.9|689.1|698.44|689.64|699.44|690.64|697.36|688.56|616
1677250800000|2023-02-24 15:00:00|698.47|689.67|698.8|690|699.35|690.55|696.9|688.1|582
1677251100000|2023-02-24 15:05:00|698.78|689.98|696.1|687.3|699.45|690.65|696.1|687.3|222
1677251400000|2023-02-24 15:10:00|696.05|687.25|693.85|685.05|696.3|687.5|693.1|684.3|678
1677251700000|2023-02-24 15:15:00|693.95|685.15|691.83|683.03|693.95|685.15|688.59|679.79|847
1677252000000|2023-02-24 15:20:00|691.8|683|692.69|683.89|693.25|684.45|690.7|681.9|722
1677252300000|2023-02-24 15:25:00|692.73|683.93|691.78|682.98|692.73|683.93|691.05|682.25|772
1677252600000|2023-02-24 15:30:00|691.84|683.04|680|671.2|692.08|683.28|678.75|669.95|901
1677252900000|2023-02-24 15:35:00|680.05|671.25|678.65|669.85|682.4|673.6|678.64|669.84|771
1677253200000|2023-02-24 15:40:00|678.6|669.8|676.53|667.73|678.6|669.8|674.4|665.6|921
1677253500000|2023-02-24 15:45:00|676.5|667.7|681.85|673.05|682.3|673.5|676.5|667.7|826
1677253800000|2023-02-24 15:50:00|681.8|673|679.7|670.9|682.03|673.23|678.68|669.88|663
1677254100000|2023-02-24 15:55:00|679.69|670.89|676.1|667.3|679.7|670.9|675.92|667.12|822
1677254400000|2023-02-24 16:00:00|675.83|667.03|661.08|652.28|677.4|668.6|660.74|651.94|1009
1677254700000|2023-02-24 16:05:00|660.45|651.65|668.24|659.44|670.1|661.3|660.31|651.51|1037
1677255000000|2023-02-24 16:10:00|668.25|659.45|666.2|657.4|668.65|659.85|665.72|656.92|909
1677255300000|2023-02-24 16:15:00|666.18|657.38|665.75|656.95|670|661.2|665.65|656.85|803
1677255600000|2023-02-24 16:20:00|665.79|656.99|665.4|656.6|668.55|659.75|662.89|654.09|864
1677255900000|2023-02-24 16:25:00|665.43|656.63|667.1|658.3|667.95|659.15|665.05|656.25|897
1677256200000|2023-02-24 16:30:00|667.15|658.35|667.33|658.53|668.41|659.61|664.42|655.62|905
1677256500000|2023-02-24 16:35:00|667.3|658.5|669.07|660.27|669.2|660.4|666.45|657.65|719
1677256800000|2023-02-24 16:40:00|669.05|660.25|670.16|661.36|670.44|661.64|668.45|659.65|792
1677257100000|2023-02-24 16:45:00|670.17|661.37|669.4|660.6|671.35|662.55|669.15|660.35|781
1677257400000|2023-02-24 16:50:00|669.45|660.65|670.42|661.62|671.5|662.7|669.4|660.6|670
1677257700000|2023-02-24 16:55:00|670.39|661.59|667.85|659.05|670.65|661.85|667.14|658.34|808
1677258000000|2023-02-24 17:00:00|667.8|659|666.6|657.8|668.05|659.25|666.1|657.3|791
1677258300000|2023-02-24 17:05:00|666.65|657.85|667.55|658.75|668.5|659.7|665.75|656.95|713
1677258600000|2023-02-24 17:10:00|667.53|658.73|666.55|657.75|667.74|658.94|663.96|655.16|779
1677258900000|2023-02-24 17:15:00|666.63|657.83|667.7|658.9|668.78|659.98|664.95|656.15|718
1677259200000|2023-02-24 17:20:00|667.66|658.86|669.87|661.07|669.9|661.1|667.25|658.45|694
1677259500000|2023-02-24 17:25:00|669.85|661.05|667.15|658.35|670.23|661.43|666.95|658.15|700
1677259800000|2023-02-24 17:30:00|667.05|658.25|665.55|656.75|668.65|659.85|665.45|656.65|599
1677260100000|2023-02-24 17:35:00|665.5|656.7|666.15|657.35|666.8|658|665|656.2|397
1677260400000|2023-02-24 17:40:00|666.25|657.45|667.15|658.35|668|659.2|666.25|657.45|299
1677260700000|2023-02-24 17:45:00|667.2|658.4|664.95|656.15|667.55|658.75|664.95|656.15|455
1677261000000|2023-02-24 17:50:00|664.9|656.1|665.2|656.4|667.05|658.25|664.15|655.35|508
1677261300000|2023-02-24 17:55:00|665.15|656.35|666.15|657.35|666.75|657.95|664.65|655.85|401
1677261600000|2023-02-24 18:00:00|666.2|657.4|667.75|658.95|669.05|660.25|665.85|657.05|429
1677261900000|2023-02-24 18:05:00|667.65|658.85|666.35|657.55|667.85|659.05|665.75|656.95|442
1677262200000|2023-02-24 18:10:00|666.4|657.6|664.5|655.7|667.25|658.45|664.15|655.35|507
1677262500000|2023-02-24 18:15:00|664.55|655.75|665.65|656.85|665.75|656.95|663.35|654.55|480
1677262800000|2023-02-24 18:20:00|665.75|656.95|668.05|659.25|668.4|659.6|665.4|656.6|542
1677263100000|2023-02-24 18:25:00|668.15|659.35|666.8|658|668.72|659.92|666.75|657.95|397
1677263400000|2023-02-24 18:30:00|666.89|658.09|666.24|657.44|667.04|658.24|665.6|656.8|384
1677263700000|2023-02-24 18:35:00|666.23|657.43|667.42|658.62|667.54|658.74|666.1|657.3|388
1677264000000|2023-02-24 18:40:00|667.43|658.63|667.2|658.4|667.85|659.05|666.75|657.95|330
1677264300000|2023-02-24 18:45:00|667.23|658.43|667.65|658.85|667.95|659.15|666.83|658.03|402
1677264600000|2023-02-24 18:50:00|667.6|658.8|667.65|658.85|667.65|658.85|666.95|658.15|226
1677264900000|2023-02-24 18:55:00|667.6|658.8|666.45|657.65|667.6|658.8|666.45|657.65|151
1677265200000|2023-02-24 19:00:00|666.55|657.75|667.05|658.25|667.85|659.05|665.95|657.15|262
1677265500000|2023-02-24 19:05:00|667|658.2|666.42|657.62|667.8|659|665.55|656.75|333
1677265800000|2023-02-24 19:10:00|666.46|657.66|666.3|657.5|666.9|658.1|665.15|656.35|321
1677266100000|2023-02-24 19:15:00|666.29|657.49|666.65|657.85|666.69|657.89|665.65|656.85|202
1677266400000|2023-02-24 19:20:00|666.55|657.75|665.3|656.5|666.55|657.75|664.55|655.75|313
1677266700000|2023-02-24 19:25:00|665.25|656.45|665.1|656.3|666.67|657.87|665.1|656.3|217
1677267000000|2023-02-24 19:30:00|665.15|656.35|662.4|653.6|665.35|656.55|662.22|653.42|325
1677267300000|2023-02-24 19:35:00|662.36|653.56|664.9|656.1|665.6|656.8|657.9|649.1|814
1677267600000|2023-02-24 19:40:00|664.95|656.15|662.4|653.6|665.38|656.58|661.4|652.6|531
1677267900000|2023-02-24 19:45:00|662.41|653.61|664.4|655.6|664.55|655.75|661.61|652.81|513
1677268200000|2023-02-24 19:50:00|664.41|655.61|667.87|659.07|668.24|659.44|664.25|655.45|638
1677268500000|2023-02-24 19:55:00|667.88|659.08|669.01|660.21|669.04|660.24|667.15|658.35|673
1677268800000|2023-02-24 20:00:00|669|660.2|671.45|662.65|672.48|663.68|668.65|659.85|783
1677269100000|2023-02-24 20:05:00|671.35|662.55|672.7|663.9|673.26|664.46|671.05|662.25|630
1677269400000|2023-02-24 20:10:00|672.65|663.85|671.05|662.25|672.65|663.85|671.05|662.25|151
1677269700000|2023-02-24 20:15:00|671|662.2|672.15|663.35|672.45|663.65|671|662.2|442
1677270000000|2023-02-24 20:20:00|672.1|663.3|672.14|663.34|672.83|664.03|671.04|662.24|499
1677270300000|2023-02-24 20:25:00|672.15|663.35|671.34|662.54|672.73|663.93|671.14|662.34|561
1677270600000|2023-02-24 20:30:00|671.3|662.5|669.95|661.15|671.4|662.6|669.65|660.85|139
1677270900000|2023-02-24 20:35:00|669.9|661.1|668.19|659.39|670.75|661.95|667.35|658.55|367
1677271200000|2023-02-24 20:40:00|668.2|659.4|667.61|658.81|668.33|659.53|666.85|658.05|567
1677271500000|2023-02-24 20:45:00|667.62|658.82|667.45|658.65|668.33|659.53|666.75|657.95|522
1677271800000|2023-02-24 20:50:00|667.49|658.69|667.01|658.21|667.6|658.8|666.04|657.24|422
1677272100000|2023-02-24 20:55:00|667.02|658.22|667.85|659.05|668.42|659.62|667.02|658.22|501
1677272400000|2023-02-24 21:00:00|667.8|659|666.3|657.5|667.85|659.05|665.95|657.15|520
1677272700000|2023-02-24 21:05:00|666.15|657.35|665.06|656.26|666.58|657.78|664.87|656.07|461
1677273000000|2023-02-24 21:10:00|665.05|656.25|664.21|655.41|665.27|656.47|664.17|655.37|397
1677273300000|2023-02-24 21:15:00|664.16|655.36|661.94|653.14|664.34|655.54|661.94|653.14|429
1677273600000|2023-02-24 21:20:00|661.96|653.16|661.99|653.19|662.67|653.87|661.58|652.78|444
1677273900000|2023-02-24 21:25:00|662.01|653.21|661.03|652.23|662.01|653.21|660.14|651.34|421
1677274200000|2023-02-24 21:30:00|661.04|652.24|661.39|652.59|661.39|652.59|660.02|651.22|355
1677274500000|2023-02-24 21:35:00|661.4|652.6|662.69|653.89|662.75|653.95|661.4|652.6|272
1677274800000|2023-02-24 21:40:00|662.7|653.9|660.09|651.29|662.82|654.02|659.93|651.13|410
1677275100000|2023-02-24 21:45:00|660.06|651.26|656.79|647.99|660.49|651.69|656.6|647.8|633
1677275400000|2023-02-24 21:50:00|656.82|648.02|656.5|647.7|656.82|648.02|655.03|646.23|485
1677275700000|2023-02-24 21:55:00|656.48|647.68|658.5|649.7|658.52|649.72|656.28|647.48|494
1677312000000|2023-02-25 08:00:00|664.33|655.53|666.76|657.96|666.99|658.19|664.23|655.43|438
1677312300000|2023-02-25 08:05:00|666.75|657.95|667.45|658.65|667.51|658.71|666.73|657.93|267
1677312600000|2023-02-25 08:10:00|667.5|658.7|667.33|658.53|667.64|658.84|666.68|657.88|338
1677312900000|2023-02-25 08:15:00|667.32|658.52|666.7|657.9|667.5|658.7|666.62|657.82|305
1677313200000|2023-02-25 08:20:00|666.71|657.91|668.4|659.6|668.45|659.65|666.65|657.85|298
1677313500000|2023-02-25 08:25:00|668.42|659.62|668.54|659.74|668.61|659.81|668.15|659.35|233
1677313800000|2023-02-25 08:30:00|668.55|659.75|666.76|657.96|668.59|659.79|666.72|657.92|284
1677314100000|2023-02-25 08:35:00|666.77|657.97|666.91|658.11|667.09|658.29|666.65|657.85|271
1677314400000|2023-02-25 08:40:00|666.84|658.04|667.5|658.7|667.91|659.11|666.78|657.98|217
1677314700000|2023-02-25 08:45:00|667.52|658.72|667.6|658.8|668.11|659.31|667.5|658.7|280
1677315000000|2023-02-25 08:50:00|667.59|658.79|666.9|658.1|667.71|658.91|666.69|657.89|293
1677315300000|2023-02-25 08:55:00|666.88|658.08|667.29|658.49|667.32|658.52|666.78|657.98|221
1677315600000|2023-02-25 09:00:00|667.3|658.5|666.99|658.19|667.3|658.5|666.55|657.75|266
1677315900000|2023-02-25 09:05:00|666.96|658.16|667.12|658.32|667.61|658.81|666.9|658.1|235
1677316200000|2023-02-25 09:10:00|667.11|658.31|666.1|657.3|667.12|658.32|666.03|657.23|274
1677316500000|2023-02-25 09:15:00|666.12|657.32|664.85|656.05|666.13|657.33|664.82|656.02|318
1677316800000|2023-02-25 09:20:00|664.86|656.06|664.76|655.96|665.2|656.4|664.36|655.56|457
1677317100000|2023-02-25 09:25:00|664.78|655.98|663.63|654.83|665.03|656.23|663.59|654.79|374
1677317400000|2023-02-25 09:30:00|663.62|654.82|665.1|656.3|665.17|656.37|663.56|654.76|278
1677317700000|2023-02-25 09:35:00|665.11|656.31|664.73|655.93|665.13|656.33|664.59|655.79|120
1677318000000|2023-02-25 09:40:00|664.74|655.94|664.84|656.04|665.04|656.24|664.72|655.92|98
1677318300000|2023-02-25 09:45:00|664.86|656.06|663.14|654.34|664.96|656.16|663.14|654.34|228
1677318600000|2023-02-25 09:50:00|663.15|654.35|664.65|655.85|664.81|656.01|663.03|654.23|430
1677318900000|2023-02-25 09:55:00|664.66|655.86|664.41|655.61|664.85|656.05|664.29|655.49|296
1677319200000|2023-02-25 10:00:00|664.42|655.62|663.84|655.04|664.43|655.63|663.79|654.99|224
1677319500000|2023-02-25 10:05:00|663.81|655.01|664.29|655.49|664.45|655.65|663.56|654.76|148
1677319800000|2023-02-25 10:10:00|664.3|655.5|662.55|653.75|664.3|655.5|662.54|653.74|175
1677320100000|2023-02-25 10:15:00|662.54|653.74|662.79|653.99|663|654.2|662.31|653.51|194
1677320400000|2023-02-25 10:20:00|662.76|653.96|661.68|652.88|662.76|653.96|661.32|652.52|326
1677320700000|2023-02-25 10:25:00|661.67|652.87|661.95|653.15|662.45|653.65|661.53|652.73|336
1677321000000|2023-02-25 10:30:00|661.94|653.14|661.59|652.79|662.18|653.38|660.53|651.73|502
1677321300000|2023-02-25 10:35:00|661.58|652.78|661.45|652.65|662.2|653.4|661.29|652.49|462
1677321600000|2023-02-25 10:40:00|661.43|652.63|660.88|652.08|661.61|652.81|660.85|652.05|433
1677321900000|2023-02-25 10:45:00|660.89|652.09|661.3|652.5|662.01|653.21|660.33|651.53|523
1677322200000|2023-02-25 10:50:00|661.32|652.52|660.64|651.84|661.59|652.79|660.36|651.56|357
1677322500000|2023-02-25 10:55:00|660.63|651.83|659.27|650.47|660.64|651.84|659.23|650.43|428
1677322800000|2023-02-25 11:00:00|659.31|650.51|661.03|652.23|661.22|652.42|659.1|650.3|439
1677323100000|2023-02-25 11:05:00|661.02|652.22|662.32|653.52|662.39|653.59|660.23|651.43|402
1677323400000|2023-02-25 11:10:00|662.29|653.49|661.73|652.93|662.66|653.86|661.43|652.63|460
1677323700000|2023-02-25 11:15:00|661.74|652.94|660.86|652.06|661.75|652.95|660.68|651.88|257
1677324000000|2023-02-25 11:20:00|660.89|652.09|661.7|652.9|662.09|653.29|659.74|650.94|402
1677324300000|2023-02-25 11:25:00|661.71|652.91|662.66|653.86|662.66|653.86|661.46|652.66|233
1677324600000|2023-02-25 11:30:00|662.65|653.85|661.44|652.64|662.94|654.14|661.43|652.63|346
1677324900000|2023-02-25 11:35:00|661.45|652.65|662.19|653.39|662.71|653.91|661.08|652.28|454
1677325200000|2023-02-25 11:40:00|662.2|653.4|662.38|653.58|662.47|653.67|661.6|652.8|399
1677325500000|2023-02-25 11:45:00|662.4|653.6|662.91|654.11|662.96|654.16|662.3|653.5|286
1677325800000|2023-02-25 11:50:00|662.92|654.12|662.91|654.11|663.23|654.43|662.27|653.47|357
1677326100000|2023-02-25 11:55:00|662.89|654.09|663.35|654.55|663.88|655.08|662.7|653.9|219
1677326400000|2023-02-25 12:00:00|663.31|654.51|662.24|653.44|663.36|654.56|662.07|653.27|213
1677326700000|2023-02-25 12:05:00|662.3|653.5|663.94|655.14|664.34|655.54|662.3|653.5|477
1677327000000|2023-02-25 12:10:00|663.91|655.11|662.67|653.87|663.96|655.16|662.49|653.69|407
1677327300000|2023-02-25 12:15:00|662.68|653.88|661.91|653.11|662.9|654.1|661.9|653.1|413
1677327600000|2023-02-25 12:20:00|661.9|653.1|661.81|653.01|662.27|653.47|660.38|651.58|428
1677327900000|2023-02-25 12:25:00|661.79|652.99|661.93|653.13|662.04|653.24|660.75|651.95|383
1677328200000|2023-02-25 12:30:00|661.95|653.15|660.96|652.16|662.28|653.48|660.76|651.96|397
1677328500000|2023-02-25 12:35:00|660.99|652.19|659.4|650.6|660.99|652.19|659.36|650.56|567
1677328800000|2023-02-25 12:40:00|659.36|650.56|658.12|649.32|659.6|650.8|657.89|649.09|615
1677329100000|2023-02-25 12:45:00|658.11|649.31|659.36|650.56|659.75|650.95|656.45|647.65|840
1677329400000|2023-02-25 12:50:00|659.37|650.57|661.94|653.14|662.66|653.86|659.28|650.48|730
1677329700000|2023-02-25 12:55:00|661.96|653.16|664.11|655.31|664.15|655.35|661.96|653.16|665
1677330000000|2023-02-25 13:00:00|664.12|655.32|663.61|654.81|664.86|656.06|662.93|654.13|583
1677330300000|2023-02-25 13:05:00|663.62|654.82|662.3|653.5|664.25|655.45|661.88|653.08|597
1677330600000|2023-02-25 13:10:00|662.26|653.46|662.41|653.61|663.59|654.79|662.19|653.39|477
1677330900000|2023-02-25 13:15:00|662.42|653.62|662.71|653.91|663.51|654.71|661.89|653.09|411
1677331200000|2023-02-25 13:20:00|662.75|653.95|663.2|654.4|664.34|655.54|662.73|653.93|439
1677331500000|2023-02-25 13:25:00|663.19|654.39|663.91|655.11|664.49|655.69|663.16|654.36|436
1677331800000|2023-02-25 13:30:00|663.92|655.12|665.66|656.86|665.91|657.11|663.91|655.11|406
1677332100000|2023-02-25 13:35:00|665.7|656.9|665.04|656.24|666.4|657.6|664.9|656.1|529
1677332400000|2023-02-25 13:40:00|665.05|656.25|664.74|655.94|665.79|656.99|664.5|655.7|462
1677332700000|2023-02-25 13:45:00|664.75|655.95|664.26|655.46|665.14|656.34|664.01|655.21|364
1677333000000|2023-02-25 13:50:00|664.27|655.47|664.24|655.44|664.8|656|664.24|655.44|328
1677333300000|2023-02-25 13:55:00|664.25|655.45|663.94|655.14|664.42|655.62|663.9|655.1|307
1677333600000|2023-02-25 14:00:00|664.05|655.25|663.54|654.74|664.5|655.7|663.53|654.73|399
1677333900000|2023-02-25 14:05:00|663.53|654.73|663.43|654.63|663.89|655.09|663.21|654.41|286
1677334200000|2023-02-25 14:10:00|663.42|654.62|662.01|653.21|663.72|654.92|661.73|652.93|410
1677334500000|2023-02-25 14:15:00|662.02|653.22|662.52|653.72|663.42|654.62|661.78|652.98|469
1677334800000|2023-02-25 14:20:00|662.51|653.71|663.6|654.8|663.61|654.81|662.51|653.71|328
1677335100000|2023-02-25 14:25:00|663.61|654.81|664.29|655.49|664.29|655.49|663.6|654.8|284
1677335400000|2023-02-25 14:30:00|664.28|655.48|663.96|655.16|664.5|655.7|663.56|654.76|345
1677335700000|2023-02-25 14:35:00|663.95|655.15|662.54|653.74|664.14|655.34|662.29|653.49|332
1677336000000|2023-02-25 14:40:00|662.55|653.75|662.19|653.39|662.63|653.83|661.83|653.03|400
1677336300000|2023-02-25 14:45:00|662.22|653.42|663.22|654.42|663.61|654.81|662.09|653.29|363
1677336600000|2023-02-25 14:50:00|663.24|654.44|663.3|654.5|664.04|655.24|663.15|654.35|377
1677336900000|2023-02-25 14:55:00|663.31|654.51|662.69|653.89|663.99|655.19|662.54|653.74|264
1677337200000|2023-02-25 15:00:00|662.65|653.85|663.39|654.59|663.76|654.96|662.65|653.85|316
1677337500000|2023-02-25 15:05:00|663.41|654.61|662.44|653.64|663.76|654.96|662.42|653.62|330
1677337800000|2023-02-25 15:10:00|662.45|653.65|663.07|654.27|663.63|654.83|662.45|653.65|292
1677338100000|2023-02-25 15:15:00|663.06|654.26|662.69|653.89|663.07|654.27|662.46|653.66|254
1677338400000|2023-02-25 15:20:00|662.68|653.88|664.2|655.4|664.24|655.44|662.64|653.84|305
1677338700000|2023-02-25 15:25:00|664.19|655.39|664.09|655.29|664.54|655.74|663.9|655.1|340
1677339000000|2023-02-25 15:30:00|664.11|655.31|663.29|654.49|664.42|655.62|663.21|654.41|274
1677339300000|2023-02-25 15:35:00|663.27|654.47|662.66|653.86|663.29|654.49|662.61|653.81|320
1677339600000|2023-02-25 15:40:00|662.65|653.85|661.82|653.02|662.78|653.98|661.71|652.91|337
1677339900000|2023-02-25 15:45:00|661.83|653.03|660.54|651.74|662.24|653.44|660.53|651.73|462
1677340200000|2023-02-25 15:50:00|660.53|651.73|660.46|651.66|661.71|652.91|659.71|650.91|461
1677340500000|2023-02-25 15:55:00|660.45|651.65|661.86|653.06|662.33|653.53|660.36|651.56|444
1677340800000|2023-02-25 16:00:00|661.85|653.05|661.96|653.16|662.48|653.68|661.27|652.47|398
1677341100000|2023-02-25 16:05:00|661.93|653.13|662.4|653.6|662.59|653.79|661.84|653.04|225
1677341400000|2023-02-25 16:10:00|662.41|653.61|664.89|656.09|664.89|656.09|662.41|653.61|518
1677341700000|2023-02-25 16:15:00|664.9|656.1|664.1|655.3|665.29|656.49|663.92|655.12|409
1677342000000|2023-02-25 16:20:00|664.09|655.29|662.88|654.08|664.86|656.06|662.51|653.71|485
1677342300000|2023-02-25 16:25:00|662.87|654.07|663.15|654.35|664.16|655.36|662.6|653.8|425
1677342600000|2023-02-25 16:30:00|663.09|654.29|663.26|654.46|664.03|655.23|662.79|653.99|381
1677342900000|2023-02-25 16:35:00|663.25|654.45|664.06|655.26|664.74|655.94|663.25|654.45|346
1677343200000|2023-02-25 16:40:00|664.09|655.29|663.99|655.19|664.53|655.73|663.78|654.98|355
1677343500000|2023-02-25 16:45:00|663.98|655.18|662.09|653.29|663.99|655.19|661.96|653.16|336
1677343800000|2023-02-25 16:50:00|662.11|653.31|660.52|651.72|662.68|653.88|660.52|651.72|409
1677344100000|2023-02-25 16:55:00|660.58|651.78|660.83|652.03|661.19|652.39|660.09|651.29|375
1677344400000|2023-02-25 17:00:00|660.82|652.02|660.55|651.75|660.82|652.02|659.6|650.8|456
1677344700000|2023-02-25 17:05:00|660.56|651.76|660.97|652.17|662.04|653.24|660.56|651.76|406
1677345000000|2023-02-25 17:10:00|660.98|652.18|661.95|653.15|661.97|653.17|660.95|652.15|338
1677345300000|2023-02-25 17:15:00|661.94|653.14|660.79|651.99|662.29|653.49|660.53|651.73|244
1677345600000|2023-02-25 17:20:00|660.77|651.97|660.82|652.02|660.98|652.18|660.16|651.36|232
1677345900000|2023-02-25 17:25:00|660.81|652.01|661.19|652.39|661.33|652.53|660.36|651.56|251
1677346200000|2023-02-25 17:30:00|661.18|652.38|660.93|652.13|661.19|652.39|659.62|650.82|266
1677346500000|2023-02-25 17:35:00|661.05|652.25|659.55|650.75|661.46|652.66|659.54|650.74|269
1677346800000|2023-02-25 17:40:00|659.54|650.74|660.79|651.99|660.79|651.99|659.54|650.74|346
1677347100000|2023-02-25 17:45:00|660.8|652|660.03|651.23|660.84|652.04|659.73|650.93|355
1677347400000|2023-02-25 17:50:00|659.96|651.16|660.39|651.59|660.39|651.59|659.92|651.12|195
1677347700000|2023-02-25 17:55:00|660.38|651.58|660.9|652.1|660.9|652.1|660.3|651.5|204
1677348000000|2023-02-25 18:00:00|660.89|652.09|659.61|650.81|661.13|652.33|659.56|650.76|281
1677348300000|2023-02-25 18:05:00|659.58|650.78|658.19|649.39|659.85|651.05|658.17|649.37|227
1677348600000|2023-02-25 18:10:00|658.17|649.37|659.29|650.49|659.33|650.53|658.05|649.25|276
1677348900000|2023-02-25 18:15:00|659.33|650.53|657.08|648.28|659.45|650.65|657.07|648.27|202
1677349200000|2023-02-25 18:20:00|657.05|648.25|656.29|647.49|657.05|648.25|655.64|646.84|448
1677349500000|2023-02-25 18:25:00|656.28|647.48|656.67|647.87|657|648.2|655.58|646.78|429
1677349800000|2023-02-25 18:30:00|656.76|647.96|655.23|646.43|656.78|647.98|654.67|645.87|573
1677350100000|2023-02-25 18:35:00|655.24|646.44|652.25|643.45|655.31|646.51|652|643.2|577
1677350400000|2023-02-25 18:40:00|652.28|643.48|655.05|646.25|655.3|646.5|652.08|643.28|576
1677350700000|2023-02-25 18:45:00|655|646.2|652.66|643.86|655.21|646.41|652.61|643.81|510
1677351000000|2023-02-25 18:50:00|652.8|644|649.56|640.76|652.8|644|649.52|640.72|660
1677351300000|2023-02-25 18:55:00|649.65|640.85|650.6|641.8|652.74|643.94|649.65|640.85|777
1677351600000|2023-02-25 19:00:00|650.61|641.81|651.65|642.85|652.31|643.51|649.69|640.89|731
1677351900000|2023-02-25 19:05:00|651.71|642.91|652.61|643.81|654.11|645.31|651.69|642.89|587
1677352200000|2023-02-25 19:10:00|652.6|643.8|652.9|644.1|653.53|644.73|651.93|643.13|531
1677352500000|2023-02-25 19:15:00|652.89|644.09|652.43|643.63|653.34|644.54|651.5|642.7|475
1677352800000|2023-02-25 19:20:00|652.44|643.64|650.48|641.68|652.44|643.64|649.64|640.84|685
1677353100000|2023-02-25 19:25:00|650.49|641.69|647.32|638.52|651.35|642.55|646.22|637.42|745
1677353400000|2023-02-25 19:30:00|647.39|638.59|648.15|639.35|649.47|640.67|646.11|637.31|824
1677353700000|2023-02-25 19:35:00|648.11|639.31|648.57|639.77|649.98|641.18|647.94|639.14|701
1677354000000|2023-02-25 19:40:00|648.55|639.75|648.63|639.83|649.3|640.5|647.13|638.33|615
1677354300000|2023-02-25 19:45:00|648.65|639.85|647.57|638.77|648.93|640.13|647.15|638.35|590
1677354600000|2023-02-25 19:50:00|647.6|638.8|649.83|641.03|650.04|641.24|646.93|638.13|610
1677354900000|2023-02-25 19:55:00|649.84|641.04|651.21|642.41|651.72|642.92|648.74|639.94|682
1677355200000|2023-02-25 20:00:00|651.2|642.4|651.49|642.69|651.79|642.99|650.43|641.63|533
1677355500000|2023-02-25 20:05:00|651.48|642.68|651.09|642.29|652.48|643.68|650.7|641.9|583
1677355800000|2023-02-25 20:10:00|651.08|642.28|649.93|641.13|651.75|642.95|649.61|640.81|555
1677356100000|2023-02-25 20:15:00|649.91|641.11|648.85|640.05|650.35|641.55|648.62|639.82|548
1677356400000|2023-02-25 20:20:00|648.82|640.02|646.06|637.26|648.82|640.02|643.75|634.95|771
1677356700000|2023-02-25 20:25:00|646.09|637.29|644.41|635.61|646.98|638.18|644.41|635.61|666
1677357000000|2023-02-25 20:30:00|644.38|635.58|644.72|635.92|647.14|638.34|643.79|634.99|735
1677357300000|2023-02-25 20:35:00|644.74|635.94|646.34|637.54|646.55|637.75|644.3|635.5|588
1677357600000|2023-02-25 20:40:00|646.43|637.63|642.99|634.19|646.44|637.64|642.83|634.03|734
1677357900000|2023-02-25 20:45:00|643.1|634.3|644.52|635.72|646.62|637.82|639.41|630.61|933
1677358200000|2023-02-25 20:50:00|644.51|635.71|646.87|638.07|647.13|638.33|644.33|635.53|768
1677358500000|2023-02-25 20:55:00|646.81|638.01|646.9|638.1|647.23|638.43|645.16|636.36|564
1677358800000|2023-02-25 21:00:00|646.89|638.09|645.9|637.1|647.01|638.21|645.34|636.54|652
1677359100000|2023-02-25 21:05:00|645.89|637.09|644.51|635.71|646.31|637.51|644.39|635.59|526
1677359400000|2023-02-25 21:10:00|644.46|635.66|642.88|634.08|645.21|636.41|642.57|633.77|445
1677359700000|2023-02-25 21:15:00|642.89|634.09|640.34|631.54|642.89|634.09|640.34|631.54|611
1677360000000|2023-02-25 21:20:00|640.35|631.55|641.48|632.68|641.84|633.04|638.73|629.93|703
1677360300000|2023-02-25 21:25:00|641.49|632.69|642.79|633.99|642.84|634.04|641.17|632.37|572
1677360600000|2023-02-25 21:30:00|642.81|634.01|644.52|635.72|644.7|635.9|642.14|633.34|527
1677360900000|2023-02-25 21:35:00|644.51|635.71|643.83|635.03|644.53|635.73|643.19|634.39|439
1677361200000|2023-02-25 21:40:00|643.82|635.02|642.4|633.6|644.18|635.38|642.39|633.59|565
1677361500000|2023-02-25 21:45:00|642.45|633.65|641|632.2|642.74|633.94|641|632.2|304
1677361800000|2023-02-25 21:50:00|641.01|632.21|641.35|632.55|641.71|632.91|639.61|630.81|353
1677362100000|2023-02-25 21:55:00|641.34|632.54|642.5|633.7|643.03|634.23|641.32|632.52|477
1677362400000|2023-02-25 22:00:00|642.45|633.65|643.86|635.06|644.57|635.77|642.31|633.51|431
1677362700000|2023-02-25 22:05:00|643.82|635.02|643.78|634.98|644.15|635.35|641.6|632.8|348
1677363000000|2023-02-25 22:10:00|643.77|634.97|643.57|634.77|644.17|635.37|643.24|634.44|247
1677363300000|2023-02-25 22:15:00|643.55|634.75|643.87|635.07|643.98|635.18|643.36|634.56|176
1677363600000|2023-02-25 22:20:00|643.98|635.18|647.18|638.38|647.25|638.45|643.98|635.18|425
1677363900000|2023-02-25 22:25:00|647.16|638.36|649.01|640.21|649.01|640.21|646.8|638|377
1677364200000|2023-02-25 22:30:00|649.02|640.22|651.91|643.11|651.91|643.11|648.99|640.19|405
1677364500000|2023-02-25 22:35:00|651.94|643.14|653.93|645.13|654.08|645.28|651.94|643.14|414
1677364800000|2023-02-25 22:40:00|653.94|645.14|652.86|644.06|654.63|645.83|652.82|644.02|395
1677365100000|2023-02-25 22:45:00|652.89|644.09|651.62|642.82|652.91|644.11|651.58|642.78|283
1677365400000|2023-02-25 22:50:00|651.65|642.85|655.43|646.63|655.47|646.67|651.65|642.85|476
1677365700000|2023-02-25 22:55:00|655.44|646.64|655.15|646.35|655.85|647.05|654.23|645.43|418
1677366000000|2023-02-25 23:00:00|655.11|646.31|655.81|647.01|655.97|647.17|653.61|644.81|688
1677366300000|2023-02-25 23:05:00|655.82|647.02|655.31|646.51|656.1|647.3|654.46|645.66|554
1677366600000|2023-02-25 23:10:00|655.36|646.56|655.12|646.32|656.37|647.57|655|646.2|472
1677366900000|2023-02-25 23:15:00|655.11|646.31|657.16|648.36|657.16|648.36|654.96|646.16|521
1677367200000|2023-02-25 23:20:00|657.17|648.37|658.14|649.34|658.26|649.46|657.04|648.24|418
1677367500000|2023-02-25 23:25:00|658.16|649.36|659.02|650.22|659.05|650.25|657.56|648.76|341
1677367800000|2023-02-25 23:30:00|659.01|650.21|658.22|649.42|659.13|650.33|657.11|648.31|460
1677368100000|2023-02-25 23:35:00|658.21|649.41|657.22|648.42|658.26|649.46|657.14|648.34|409
1677368400000|2023-02-25 23:40:00|657.16|648.36|657.42|648.62|657.93|649.13|656.65|647.85|326
1677368700000|2023-02-25 23:45:00|657.35|648.55|657.68|648.88|657.8|649|657.06|648.26|121
1677369000000|2023-02-25 23:50:00|657.72|648.92|658.53|649.73|658.71|649.91|657.68|648.88|383
1677369300000|2023-02-25 23:55:00|658.54|649.74|658.91|650.11|659.25|650.45|658.49|649.69|365
1677369600000|2023-02-26 00:00:00|658.9|650.1|657.35|648.55|658.91|650.11|657.23|648.43|389
1677369900000|2023-02-26 00:05:00|657.39|648.59|656.84|648.04|657.58|648.78|656.61|647.81|371
1677370200000|2023-02-26 00:10:00|656.87|648.07|655.97|647.17|656.91|648.11|655.41|646.61|401
1677370500000|2023-02-26 00:15:00|656|647.2|656.86|648.06|656.94|648.14|655.89|647.09|439
1677370800000|2023-02-26 00:20:00|656.85|648.05|656.12|647.32|657.06|648.26|655.58|646.78|379
1677371100000|2023-02-26 00:25:00|656.07|647.27|656.64|647.84|656.86|648.06|655.75|646.95|210
1677371400000|2023-02-26 00:30:00|656.62|647.82|657.4|648.6|657.4|648.6|655.65|646.85|256
1677371700000|2023-02-26 00:35:00|657.39|648.59|656.24|647.44|658.22|649.42|656.04|647.24|333
1677372000000|2023-02-26 00:40:00|656.22|647.42|655.89|647.09|657.17|648.37|655.82|647.02|377
1677372300000|2023-02-26 00:45:00|655.94|647.14|655.49|646.69|656.09|647.29|655.09|646.29|292
1677372600000|2023-02-26 00:50:00|655.4|646.6|655.82|647.02|656.42|647.62|654.89|646.09|301
1677372900000|2023-02-26 00:55:00|655.81|647.01|655.87|647.07|656.32|647.52|655.66|646.86|229
1677373200000|2023-02-26 01:00:00|655.86|647.06|656.04|647.24|656.06|647.26|655.36|646.56|284
1677373500000|2023-02-26 01:05:00|656.05|647.25|656.72|647.92|657.04|648.24|656.05|647.25|281
1677373800000|2023-02-26 01:10:00|656.74|647.94|657.68|648.88|657.92|649.12|656.73|647.93|258
1677374100000|2023-02-26 01:15:00|657.66|648.86|656.42|647.62|657.91|649.11|655.94|647.14|273
1677374400000|2023-02-26 01:20:00|656.44|647.64|656.16|647.36|656.66|647.86|656.06|647.26|132
1677374700000|2023-02-26 01:25:00|656.15|647.35|655.77|646.97|656.29|647.49|655.76|646.96|181
1677375000000|2023-02-26 01:30:00|655.82|647.02|655.36|646.56|655.89|647.09|655.33|646.53|210
1677375300000|2023-02-26 01:35:00|655.37|646.57|655.61|646.81|655.72|646.92|654.72|645.92|346
1677375600000|2023-02-26 01:40:00|655.62|646.82|656.19|647.39|656.34|647.54|655.42|646.62|214
1677375900000|2023-02-26 01:45:00|656.18|647.38|656.74|647.94|656.74|647.94|656.18|647.38|188
1677376200000|2023-02-26 01:50:00|656.69|647.89|657.63|648.83|657.83|649.03|656.66|647.86|184
1677376500000|2023-02-26 01:55:00|657.59|648.79|657.46|648.66|657.9|649.1|657.19|648.39|232
1677376800000|2023-02-26 02:00:00|657.44|648.64|657.77|648.97|657.9|649.1|657.25|648.45|171
1677377100000|2023-02-26 02:05:00|657.84|649.04|656.06|647.26|657.88|649.08|655.98|647.18|229
1677377400000|2023-02-26 02:10:00|656.04|647.24|655.92|647.12|656.54|647.74|655.84|647.04|297
1677377700000|2023-02-26 02:15:00|655.89|647.09|655.99|647.19|656.36|647.56|655.89|647.09|177
1677378000000|2023-02-26 02:20:00|655.98|647.18|657.44|648.64|657.5|648.7|655.6|646.8|286
1677378300000|2023-02-26 02:25:00|657.45|648.65|657.47|648.67|657.73|648.93|657.14|648.34|224
1677378600000|2023-02-26 02:30:00|657.46|648.66|658.46|649.66|658.49|649.69|657.45|648.65|247
1677378900000|2023-02-26 02:35:00|658.47|649.67|659.47|650.67|659.57|650.77|658.46|649.66|261
1677379200000|2023-02-26 02:40:00|659.49|650.69|661.37|652.57|661.71|652.91|659.49|650.69|353
1677379500000|2023-02-26 02:45:00|661.38|652.58|661.99|653.19|662.03|653.23|661.33|652.53|343
1677379800000|2023-02-26 02:50:00|662|653.2|661.13|652.33|662.64|653.84|660.82|652.02|573
1677380100000|2023-02-26 02:55:00|661.15|652.35|663.49|654.69|664.08|655.28|661.15|652.35|623
1677380400000|2023-02-26 03:00:00|663.53|654.73|662.23|653.43|663.9|655.1|661.62|652.82|496
1677380700000|2023-02-26 03:05:00|662.22|653.42|661.91|653.11|662.74|653.94|661.46|652.66|273
1677381000000|2023-02-26 03:10:00|661.95|653.15|662.3|653.5|662.53|653.73|661.76|652.96|250
1677381300000|2023-02-26 03:15:00|662.32|653.52|662.56|653.76|663.22|654.42|661.52|652.72|260
1677381600000|2023-02-26 03:20:00|662.58|653.78|662.64|653.84|663.3|654.5|662.41|653.61|362
1677381900000|2023-02-26 03:25:00|662.63|653.83|662.68|653.88|663.18|654.38|662.06|653.26|398
1677382200000|2023-02-26 03:30:00|662.66|653.86|664.12|655.32|664.57|655.77|662.61|653.81|515
1677382500000|2023-02-26 03:35:00|664.11|655.31|664.94|656.14|666.36|657.56|663.88|655.08|451
1677382800000|2023-02-26 03:40:00|664.91|656.11|665.57|656.77|665.57|656.77|664.52|655.72|369
1677383100000|2023-02-26 03:45:00|665.59|656.79|664.66|655.86|665.74|656.94|664.62|655.82|396
1677383400000|2023-02-26 03:50:00|664.69|655.89|665.74|656.94|666.19|657.39|664.69|655.89|271
1677383700000|2023-02-26 03:55:00|665.73|656.93|665.33|656.53|665.78|656.98|665.18|656.38|351
1677384000000|2023-02-26 04:00:00|665.37|656.57|665.74|656.94|665.76|656.96|664.81|656.01|304
1677384300000|2023-02-26 04:05:00|665.76|656.96|666.15|657.35|666.33|657.53|665.21|656.41|339
1677384600000|2023-02-26 04:10:00|666.12|657.32|664.42|655.62|666.12|657.32|664.36|655.56|211
1677384900000|2023-02-26 04:15:00|664.43|655.63|665.42|656.62|665.58|656.78|664.3|655.5|242
1677385200000|2023-02-26 04:20:00|665.43|656.63|664.35|655.55|665.52|656.72|664.2|655.4|300
1677385500000|2023-02-26 04:25:00|664.34|655.54|663.26|654.46|664.9|656.1|663.23|654.43|233
1677385800000|2023-02-26 04:30:00|663.28|654.48|662.59|653.79|663.38|654.58|662.51|653.71|204
1677386100000|2023-02-26 04:35:00|662.6|653.8|662.3|653.5|662.98|654.18|662.29|653.49|213
1677386400000|2023-02-26 04:40:00|662.31|653.51|661.61|652.81|662.49|653.69|661.58|652.78|258
1677386700000|2023-02-26 04:45:00|661.6|652.8|661.75|652.95|662.17|653.37|661.21|652.41|284
1677387000000|2023-02-26 04:50:00|661.77|652.97|662.7|653.9|662.82|654.02|661.77|652.97|175
1677387300000|2023-02-26 04:55:00|662.71|653.91|662.26|653.46|662.8|654|662.04|653.24|180
1677387600000|2023-02-26 05:00:00|662.36|653.56|662.28|653.48|662.41|653.61|662.02|653.22|167
1677387900000|2023-02-26 05:05:00|662.39|653.59|662.43|653.63|663.14|654.34|662.21|653.41|253
1677388200000|2023-02-26 05:10:00|662.44|653.64|662.18|653.38|663.16|654.36|662.13|653.33|246
1677388500000|2023-02-26 05:15:00|662.17|653.37|662.94|654.14|662.94|654.14|662.17|653.37|184
1677388800000|2023-02-26 05:20:00|662.91|654.11|662.38|653.58|662.95|654.15|662.14|653.34|245
1677389100000|2023-02-26 05:25:00|662.39|653.59|662.05|653.25|662.44|653.64|662.03|653.23|226
1677389400000|2023-02-26 05:30:00|662.04|653.24|662.2|653.4|662.29|653.49|661.88|653.08|221
1677389700000|2023-02-26 05:35:00|662.21|653.41|662.67|653.87|662.7|653.9|662.05|653.25|245
1677390000000|2023-02-26 05:40:00|662.66|653.86|662.85|654.05|662.87|654.07|662.06|653.26|235
1677390300000|2023-02-26 05:45:00|662.86|654.06|662.64|653.84|662.89|654.09|662.55|653.75|112
1677390600000|2023-02-26 05:50:00|662.69|653.89|662.01|653.21|662.69|653.89|661.81|653.01|229
1677390900000|2023-02-26 05:55:00|662.04|653.24|660.96|652.16|662.07|653.27|660.93|652.13|216
1677391200000|2023-02-26 06:00:00|660.95|652.15|660.06|651.26|661.09|652.29|659.84|651.04|326
1677391500000|2023-02-26 06:05:00|660.08|651.28|659.67|650.87|660.48|651.68|659.66|650.86|294
1677391800000|2023-02-26 06:10:00|659.66|650.86|658.78|649.98|660|651.2|658.72|649.92|298
1677392100000|2023-02-26 06:15:00|658.86|650.06|660.24|651.44|660.3|651.5|658.86|650.06|288
1677392400000|2023-02-26 06:20:00|660.25|651.45|660.27|651.47|660.5|651.7|659.69|650.89|282
1677392700000|2023-02-26 06:25:00|660.24|651.44|660.57|651.77|660.76|651.96|660.2|651.4|214
1677393000000|2023-02-26 06:30:00|660.56|651.76|660.84|652.04|660.9|652.1|660.54|651.74|140
1677393300000|2023-02-26 06:35:00|660.86|652.06|660.89|652.09|661.43|652.63|660.76|651.96|179
1677393600000|2023-02-26 06:40:00|660.9|652.1|661.46|652.66|661.49|652.69|660.89|652.09|209
1677393900000|2023-02-26 06:45:00|661.43|652.63|661.36|652.56|661.46|652.66|660.98|652.18|84
1677394200000|2023-02-26 06:50:00|661.37|652.57|661.27|652.47|661.44|652.64|660.98|652.18|150
1677394500000|2023-02-26 06:55:00|661.26|652.46|661.78|652.98|661.8|653|661.15|652.35|186
1677394800000|2023-02-26 07:00:00|661.79|652.99|661.32|652.52|662.05|653.25|661.32|652.52|234
1677395100000|2023-02-26 07:05:00|661.25|652.45|661.62|652.82|661.69|652.89|661.24|652.44|248
1677395400000|2023-02-26 07:10:00|661.61|652.81|660.9|652.1|661.78|652.98|660.79|651.99|168
1677395700000|2023-02-26 07:15:00|660.94|652.14|661.16|652.36|661.46|652.66|660.79|651.99|158
1677396000000|2023-02-26 07:20:00|661.18|652.38|662.15|653.35|662.24|653.44|661.18|652.38|216
1677396300000|2023-02-26 07:25:00|662.17|653.37|661.53|652.73|662.61|653.81|661.53|652.73|245
1677396600000|2023-02-26 07:30:00|661.54|652.74|662.3|653.5|662.69|653.89|661.49|652.69|236
1677396900000|2023-02-26 07:35:00|662.34|653.54|662.62|653.82|662.98|654.18|662.3|653.5|238
1677397200000|2023-02-26 07:40:00|662.64|653.84|663.31|654.51|663.35|654.55|662.58|653.78|183
1677397500000|2023-02-26 07:45:00|663.32|654.52|664.6|655.8|665.05|656.25|663.12|654.32|391
1677397800000|2023-02-26 07:50:00|664.57|655.77|663.11|654.31|665.12|656.32|663.11|654.31|328
1677398100000|2023-02-26 07:55:00|663.12|654.32|662.57|653.77|663.41|654.61|662.27|653.47|289
1677398400000|2023-02-26 08:00:00|662.58|653.78|662.38|653.58|663.21|654.41|662.3|653.5|242
1677398700000|2023-02-26 08:05:00|662.39|653.59|662.46|653.66|662.72|653.92|661.94|653.14|244
1677399000000|2023-02-26 08:10:00|662.45|653.65|662.68|653.88|662.98|654.18|662.42|653.62|166
1677399300000|2023-02-26 08:15:00|662.65|653.85|661.42|652.62|662.65|653.85|661.36|652.56|242
1677399600000|2023-02-26 08:20:00|661.41|652.61|661.4|652.6|661.81|653.01|661.4|652.6|106
1677399900000|2023-02-26 08:25:00|661.39|652.59|661.12|652.32|661.39|652.59|660.85|652.05|198
1677400200000|2023-02-26 08:30:00|661.13|652.33|661.12|652.32|661.25|652.45|660.42|651.62|265
1677400500000|2023-02-26 08:35:00|661.11|652.31|661.39|652.59|661.4|652.6|661.04|652.24|188
1677400800000|2023-02-26 08:40:00|661.38|652.58|662.29|653.49|662.35|653.55|661.38|652.58|257
1677401100000|2023-02-26 08:45:00|662.32|653.52|662.83|654.03|662.83|654.03|662.32|653.52|236
1677401400000|2023-02-26 08:50:00|662.82|654.02|663.12|654.32|663.43|654.63|662.8|654|215
1677401700000|2023-02-26 08:55:00|663.16|654.36|663.3|654.5|663.4|654.6|662.86|654.06|142
1677402000000|2023-02-26 09:00:00|663.29|654.49|664.54|655.74|664.54|655.74|663.28|654.48|223
1677402300000|2023-02-26 09:05:00|664.55|655.75|664.67|655.87|664.67|655.87|664.11|655.31|203
1677402600000|2023-02-26 09:10:00|664.68|655.88|664.96|656.16|665.05|656.25|664.52|655.72|244
1677402900000|2023-02-26 09:15:00|665.05|656.25|664.12|655.32|665.23|656.43|663.19|654.39|321
1677403200000|2023-02-26 09:20:00|664.13|655.33|663.92|655.12|664.32|655.52|663.56|654.76|199
1677403500000|2023-02-26 09:25:00|663.89|655.09|664.76|655.96|664.76|655.96|663.4|654.6|172
1677403800000|2023-02-26 09:30:00|664.77|655.97|663.81|655.01|665.05|656.25|663.81|655.01|330
1677404100000|2023-02-26 09:35:00|663.78|654.98|664.18|655.38|664.22|655.42|663.62|654.82|211
1677404400000|2023-02-26 09:40:00|664.19|655.39|665.31|656.51|665.34|656.54|664.19|655.39|193
1677404700000|2023-02-26 09:45:00|665.34|656.54|665.69|656.89|666.02|657.22|665.01|656.21|401
1677405000000|2023-02-26 09:50:00|665.74|656.94|665.22|656.42|666.28|657.48|664.68|655.88|509
1677405300000|2023-02-26 09:55:00|665.26|656.46|665.76|656.96|665.77|656.97|665.08|656.28|262
1677405600000|2023-02-26 10:00:00|665.74|656.94|664.75|655.95|665.76|656.96|664.53|655.73|259
1677405900000|2023-02-26 10:05:00|664.78|655.98|664.46|655.66|664.87|656.07|664.22|655.42|292
1677406200000|2023-02-26 10:10:00|664.44|655.64|664.71|655.91|664.92|656.12|664.44|655.64|257
1677406500000|2023-02-26 10:15:00|664.73|655.93|664.63|655.83|664.86|656.06|664.51|655.71|187
1677406800000|2023-02-26 10:20:00|664.64|655.84|665|656.2|665.24|656.44|664.55|655.75|206
1677407100000|2023-02-26 10:25:00|665.02|656.22|665.36|656.56|665.49|656.69|664.92|656.12|205
1677407400000|2023-02-26 10:30:00|665.33|656.53|664.84|656.04|665.75|656.95|664.84|656.04|222
1677407700000|2023-02-26 10:35:00|664.89|656.09|664.53|655.73|665.13|656.33|664.51|655.71|262
1677408000000|2023-02-26 10:40:00|664.52|655.72|665.45|656.65|665.53|656.73|664.51|655.71|243
1677408300000|2023-02-26 10:45:00|665.46|656.66|665|656.2|665.54|656.74|664.81|656.01|299
1677408600000|2023-02-26 10:50:00|665.01|656.21|665.03|656.23|665.45|656.65|664.72|655.92|261
1677408900000|2023-02-26 10:55:00|665.02|656.22|664.85|656.05|665.31|656.51|664.65|655.85|181
1677409200000|2023-02-26 11:00:00|664.9|656.1|665.34|656.54|665.34|656.54|664.79|655.99|184
1677409500000|2023-02-26 11:05:00|665.35|656.55|665.21|656.41|665.35|656.55|665.16|656.36|86
1677409800000|2023-02-26 11:10:00|665.2|656.4|664.49|655.69|665.23|656.43|664.45|655.65|228
1677410100000|2023-02-26 11:15:00|664.5|655.7|663.51|654.71|664.5|655.7|662.45|653.65|368
1677410400000|2023-02-26 11:20:00|663.52|654.72|663.12|654.32|663.8|655|662.66|653.86|269
1677410700000|2023-02-26 11:25:00|663.13|654.33|663.62|654.82|663.85|655.05|663.13|654.33|123
1677411000000|2023-02-26 11:30:00|663.63|654.83|663.3|654.5|663.63|654.83|663.11|654.31|148
1677411300000|2023-02-26 11:35:00|663.29|654.49|664.39|655.59|664.63|655.83|663.2|654.4|207
1677411600000|2023-02-26 11:40:00|664.4|655.6|663.9|655.1|664.89|656.09|663.89|655.09|244
1677411900000|2023-02-26 11:45:00|663.89|655.09|664.8|656|664.94|656.14|663.83|655.03|223
1677412200000|2023-02-26 11:50:00|664.78|655.98|664.68|655.88|664.81|656.01|664.49|655.69|152
1677412500000|2023-02-26 11:55:00|664.73|655.93|664.3|655.5|664.76|655.96|664.18|655.38|92
1677412800000|2023-02-26 12:00:00|664.29|655.49|663.71|654.91|664.89|656.09|663.67|654.87|273
1677413100000|2023-02-26 12:05:00|663.74|654.94|662.38|653.58|664.27|655.47|662.29|653.49|344
1677413400000|2023-02-26 12:10:00|662.34|653.54|662.2|653.4|662.83|654.03|662.07|653.27|426
1677413700000|2023-02-26 12:15:00|662.19|653.39|663.21|654.41|663.21|654.41|662.05|653.25|250
1677414000000|2023-02-26 12:20:00|663.19|654.39|663.21|654.41|663.83|655.03|662.88|654.08|316
1677414300000|2023-02-26 12:25:00|663.2|654.4|663.75|654.95|663.75|654.95|662.8|654|248
1677414600000|2023-02-26 12:30:00|663.78|654.98|662.54|653.74|663.85|655.05|662.54|653.74|235
1677414900000|2023-02-26 12:35:00|662.58|653.78|661.48|652.68|662.65|653.85|661.48|652.68|232
1677415200000|2023-02-26 12:40:00|661.5|652.7|661.4|652.6|662.08|653.28|661.29|652.49|267
1677415500000|2023-02-26 12:45:00|661.39|652.59|660.44|651.64|661.41|652.61|660.26|651.46|321
1677415800000|2023-02-26 12:50:00|660.41|651.61|659.5|650.7|661.04|652.24|659.25|650.45|404
1677416100000|2023-02-26 12:55:00|659.51|650.71|659.63|650.83|659.79|650.99|658.6|649.8|422
1677416400000|2023-02-26 13:00:00|659.61|650.81|659.88|651.08|659.88|651.08|659.06|650.26|268
1677416700000|2023-02-26 13:05:00|659.87|651.07|659.08|650.28|660.89|652.09|659|650.2|335
1677417000000|2023-02-26 13:10:00|659.1|650.3|658.6|649.8|659.86|651.06|658.56|649.76|405
1677417300000|2023-02-26 13:15:00|658.59|649.79|659.45|650.65|659.52|650.72|658.47|649.67|222
1677417600000|2023-02-26 13:20:00|659.46|650.66|659.29|650.49|660.09|651.29|658.77|649.97|260
1677417900000|2023-02-26 13:25:00|659.28|650.48|659.41|650.61|659.41|650.61|658.58|649.78|255
1677418200000|2023-02-26 13:30:00|659.4|650.6|660.14|651.34|660.5|651.7|659.4|650.6|280
1677418500000|2023-02-26 13:35:00|660.12|651.32|660.16|651.36|660.51|651.71|659.98|651.18|215
1677418800000|2023-02-26 13:40:00|660.13|651.33|661|652.2|661.37|652.57|659.79|650.99|189
1677419100000|2023-02-26 13:45:00|660.98|652.18|660.38|651.58|661.12|652.32|660.38|651.58|158
1677419400000|2023-02-26 13:50:00|660.35|651.55|661.59|652.79|661.77|652.97|660.35|651.55|208
1677419700000|2023-02-26 13:55:00|661.56|652.76|662.19|653.39|662.21|653.41|661.3|652.5|289
1677420000000|2023-02-26 14:00:00|662.18|653.38|662.41|653.61|662.42|653.62|661.51|652.71|216
1677420300000|2023-02-26 14:05:00|662.44|653.64|663.82|655.02|663.95|655.15|662.41|653.61|438
1677420600000|2023-02-26 14:10:00|663.84|655.04|664.7|655.9|664.72|655.92|663.4|654.6|453
1677420900000|2023-02-26 14:15:00|664.64|655.84|663.93|655.13|665.54|656.74|663.07|654.27|696
1677421200000|2023-02-26 14:20:00|663.91|655.11|665.23|656.43|665.3|656.5|663.54|654.74|494
1677421500000|2023-02-26 14:25:00|665.26|656.46|662.93|654.13|665.26|656.46|662.84|654.04|467
1677421800000|2023-02-26 14:30:00|662.91|654.11|661.81|653.01|663.26|654.46|661.81|653.01|404
1677422100000|2023-02-26 14:35:00|661.84|653.04|660.82|652.02|661.97|653.17|660.74|651.94|384
1677422400000|2023-02-26 14:40:00|660.81|652.01|662.42|653.62|662.82|654.02|660.64|651.84|435
1677422700000|2023-02-26 14:45:00|662.4|653.6|664.72|655.92|664.75|655.95|662.3|653.5|435
1677423000000|2023-02-26 14:50:00|664.73|655.93|662.69|653.89|665.34|656.54|662.69|653.89|483
1677423300000|2023-02-26 14:55:00|662.7|653.9|662.28|653.48|662.93|654.13|662.21|653.41|480
1677423600000|2023-02-26 15:00:00|662.23|653.43|662.97|654.17|663.44|654.64|662.16|653.36|483
1677423900000|2023-02-26 15:05:00|662.95|654.15|664.24|655.44|664.29|655.49|662.58|653.78|342
1677424200000|2023-02-26 15:10:00|664.22|655.42|663.7|654.9|664.58|655.78|663.65|654.85|241
1677424500000|2023-02-26 15:15:00|663.71|654.91|663.6|654.8|664.3|655.5|663.2|654.4|329
1677424800000|2023-02-26 15:20:00|663.59|654.79|663.61|654.81|664.1|655.3|663.49|654.69|304
1677425100000|2023-02-26 15:25:00|663.6|654.8|663.32|654.52|663.6|654.8|662.98|654.18|252
1677425400000|2023-02-26 15:30:00|663.35|654.55|663.42|654.62|663.75|654.95|663|654.2|209
1677425700000|2023-02-26 15:35:00|663.38|654.58|664.66|655.86|664.88|656.08|663.37|654.57|222
1677426000000|2023-02-26 15:40:00|664.67|655.87|664.26|655.46|665.12|656.32|663.99|655.19|289
1677426300000|2023-02-26 15:45:00|664.27|655.47|663.89|655.09|664.62|655.82|663.87|655.07|275
1677426600000|2023-02-26 15:50:00|663.88|655.08|664.2|655.4|664.78|655.98|663.86|655.06|287
1677426900000|2023-02-26 15:55:00|664.21|655.41|664.94|656.14|665.29|656.49|664.11|655.31|346
1677427200000|2023-02-26 16:00:00|664.89|656.09|663.81|655.01|665.08|656.28|663.71|654.91|355
1677427500000|2023-02-26 16:05:00|663.85|655.05|664.01|655.21|664.39|655.59|663.11|654.31|327
1677427800000|2023-02-26 16:10:00|664.06|655.26|664.97|656.17|664.97|656.17|664.06|655.26|215
1677428100000|2023-02-26 16:15:00|664.98|656.18|665.29|656.49|665.39|656.59|664.55|655.75|287
1677428400000|2023-02-26 16:20:00|665.28|656.48|665.24|656.44|665.65|656.85|664.8|656|276
1677428700000|2023-02-26 16:25:00|665.25|656.45|662.88|654.08|665.25|656.45|662.79|653.99|349
1677429000000|2023-02-26 16:30:00|662.85|654.05|663.81|655.01|663.84|655.04|662.4|653.6|409
1677429300000|2023-02-26 16:35:00|663.8|655|663.29|654.49|663.91|655.11|663.11|654.31|234
1677429600000|2023-02-26 16:40:00|663.21|654.41|664.03|655.23|664.04|655.24|663|654.2|233
1677429900000|2023-02-26 16:45:00|664.02|655.22|663.78|654.98|664.1|655.3|663.01|654.21|376
1677430200000|2023-02-26 16:50:00|663.76|654.96|664.01|655.21|664.2|655.4|663.64|654.84|266
1677430500000|2023-02-26 16:55:00|664.02|655.22|662.98|654.18|664.03|655.23|662.63|653.83|302
1677430800000|2023-02-26 17:00:00|663.01|654.21|662.15|653.35|663.04|654.24|662.05|653.25|233
1677431100000|2023-02-26 17:05:00|662.1|653.3|661.22|652.42|662.45|653.65|660.99|652.19|229
1677431400000|2023-02-26 17:10:00|661.24|652.44|661.9|653.1|661.9|653.1|660.46|651.66|346
1677431700000|2023-02-26 17:15:00|661.91|653.11|662.34|653.54|662.69|653.89|661.8|653|201
1677432000000|2023-02-26 17:20:00|662.33|653.53|661.11|652.31|662.34|653.54|661|652.2|266
1677432300000|2023-02-26 17:25:00|661.08|652.28|660.97|652.17|661.83|653.03|660.68|651.88|374
1677432600000|2023-02-26 17:30:00|660.96|652.16|661.7|652.9|661.98|653.18|660.96|652.16|319
1677432900000|2023-02-26 17:35:00|661.68|652.88|661.98|653.18|661.99|653.19|661.53|652.73|169
1677433200000|2023-02-26 17:40:00|661.99|653.19|663.16|654.36|663.19|654.39|661.99|653.19|324
1677433500000|2023-02-26 17:45:00|663.17|654.37|663.79|654.99|663.8|655|662.86|654.06|280
1677433800000|2023-02-26 17:50:00|663.71|654.91|664.87|656.07|664.95|656.15|663.51|654.71|287
1677434100000|2023-02-26 17:55:00|664.86|656.06|665.77|656.97|665.77|656.97|664.76|655.96|314
1677434400000|2023-02-26 18:00:00|665.78|656.98|666|657.2|666.08|657.28|664.72|655.92|422
1677434700000|2023-02-26 18:05:00|666.01|657.21|666.21|657.41|667.06|658.26|665.33|656.53|428
1677435000000|2023-02-26 18:10:00|666.22|657.42|666.16|657.36|666.84|658.04|666.16|657.36|439
1677435300000|2023-02-26 18:15:00|666.17|657.37|666.24|657.44|667.21|658.41|666.09|657.29|406
1677435600000|2023-02-26 18:20:00|666.23|657.43|665.75|656.95|666.38|657.58|665.46|656.66|198
1677435900000|2023-02-26 18:25:00|665.76|656.96|664.67|655.87|666.06|657.26|664.67|655.87|391
1677436200000|2023-02-26 18:30:00|664.68|655.88|665.56|656.76|665.58|656.78|664.65|655.85|384
1677436500000|2023-02-26 18:35:00|665.55|656.75|667.36|658.56|667.39|658.59|665.54|656.74|577
1677436800000|2023-02-26 18:40:00|667.34|658.54|670.28|661.48|670.65|661.85|667.03|658.23|710
1677437100000|2023-02-26 18:45:00|670.31|661.51|673.07|664.27|673.07|664.27|670.31|661.51|671
1677437400000|2023-02-26 18:50:00|673.05|664.25|673.37|664.57|673.83|665.03|671.14|662.34|716
1677437700000|2023-02-26 18:55:00|673.36|664.56|672.69|663.89|673.67|664.87|672.14|663.34|585
1677438000000|2023-02-26 19:00:00|672.73|663.93|671.84|663.04|673.03|664.23|671.81|663.01|511
1677438300000|2023-02-26 19:05:00|671.77|662.97|670.09|661.29|671.86|663.06|669.71|660.91|569
1677438600000|2023-02-26 19:10:00|670.1|661.3|671.7|662.9|671.94|663.14|670.1|661.3|474
1677438900000|2023-02-26 19:15:00|671.71|662.91|671.81|663.01|672.09|663.29|670.93|662.13|296
1677439200000|2023-02-26 19:20:00|671.8|663|672.81|664.01|673.28|664.48|671.62|662.82|542
1677439500000|2023-02-26 19:25:00|672.87|664.07|671.84|663.04|672.98|664.18|671.83|663.03|394
1677439800000|2023-02-26 19:30:00|671.85|663.05|673.22|664.42|673.25|664.45|671.59|662.79|292
1677440100000|2023-02-26 19:35:00|673.21|664.41|672.95|664.15|673.23|664.43|672.3|663.5|392
1677440400000|2023-02-26 19:40:00|672.93|664.13|673.33|664.53|673.53|664.73|672.74|663.94|316
1677440700000|2023-02-26 19:45:00|673.31|664.51|674.22|665.42|674.5|665.7|673.16|664.36|373
1677441000000|2023-02-26 19:50:00|674.24|665.44|674.15|665.35|674.41|665.61|673.86|665.06|387
1677441300000|2023-02-26 19:55:00|674.14|665.34|673.7|664.9|674.69|665.89|673.38|664.58|358
1677441600000|2023-02-26 20:00:00|673.72|664.92|673.44|664.64|674.34|665.54|673.24|664.44|370
1677441900000|2023-02-26 20:05:00|673.52|664.72|674.96|666.16|675.04|666.24|673.37|664.57|347
1677442200000|2023-02-26 20:10:00|674.94|666.14|673.95|665.15|675.03|666.23|673.94|665.14|350
1677442500000|2023-02-26 20:15:00|673.94|665.14|673.46|664.66|674.04|665.24|672.84|664.04|418
1677442800000|2023-02-26 20:20:00|673.44|664.64|674.65|665.85|674.7|665.9|673.26|664.46|306
1677443100000|2023-02-26 20:25:00|674.67|665.87|674.99|666.19|675.17|666.37|674.22|665.42|295
1677443400000|2023-02-26 20:30:00|675|666.2|676.2|667.4|676.81|668.01|674.52|665.72|605
1677443700000|2023-02-26 20:35:00|676.21|667.41|676.95|668.15|677.15|668.35|676.11|667.31|599
1677444000000|2023-02-26 20:40:00|676.92|668.12|676.1|667.3|677.23|668.43|675.36|666.56|481
1677444300000|2023-02-26 20:45:00|676.09|667.29|675.75|666.95|676.12|667.32|674.74|665.94|428
1677444600000|2023-02-26 20:50:00|675.72|666.92|674.91|666.11|675.8|667|673.48|664.68|393
1677444900000|2023-02-26 20:55:00|674.92|666.12|675.26|666.46|675.49|666.69|674.1|665.3|342
1677445200000|2023-02-26 21:00:00|675.23|666.43|672.83|664.03|675.23|666.43|672.48|663.68|497
1677445500000|2023-02-26 21:05:00|672.82|664.02|674.4|665.6|674.57|665.77|672.74|663.94|467
1677445800000|2023-02-26 21:10:00|674.42|665.62|675.09|666.29|675.21|666.41|673.75|664.95|443
1677446100000|2023-02-26 21:15:00|675.11|666.31|674.95|666.15|675.4|666.6|674.47|665.67|364
1677446400000|2023-02-26 21:20:00|674.97|666.17|674.12|665.32|675.05|666.25|673.97|665.17|204
1677446700000|2023-02-26 21:25:00|674.08|665.28|673.4|664.6|674.29|665.49|673.09|664.29|318
1677447000000|2023-02-26 21:30:00|673.39|664.59|672.73|663.93|673.68|664.88|672.39|663.59|329
1677447300000|2023-02-26 21:35:00|672.74|663.94|673.16|664.36|673.69|664.89|672.74|663.94|366
1677447600000|2023-02-26 21:40:00|673.17|664.37|673|664.2|673.85|665.05|672.71|663.91|300
1677447900000|2023-02-26 21:45:00|673.01|664.21|673.5|664.7|673.91|665.11|673|664.2|208
1677448200000|2023-02-26 21:50:00|673.49|664.69|672.81|664.01|673.61|664.81|672.6|663.8|260
1677448500000|2023-02-26 21:55:00|672.8|664|673.4|664.6|673.88|665.08|672.6|663.8|349
1677448800000|2023-02-26 22:00:00|673.36|664.56|672.24|663.44|673.38|664.58|671.75|662.95|270
1677449100000|2023-02-26 22:05:00|672.27|663.47|672.38|663.58|672.8|664|672.19|663.39|198
1677449400000|2023-02-26 22:10:00|672.36|663.56|672|663.2|672.6|663.8|671.8|663|244
1677449700000|2023-02-26 22:15:00|671.95|663.15|670.28|661.48|671.95|663.15|670.22|661.42|310
1677450000000|2023-02-26 22:20:00|670.25|661.45|667.34|658.54|670.28|661.48|667.2|658.4|387
1677450300000|2023-02-26 22:25:00|667.32|658.52|667.2|658.4|668.85|660.05|667|658.2|321
1677450600000|2023-02-26 22:30:00|667.12|658.32|665.62|656.82|667.17|658.37|665.62|656.82|198
1677450900000|2023-02-26 22:35:00|665.61|656.81|667.05|658.25|667.3|658.5|665.61|656.81|312
1677451200000|2023-02-26 22:40:00|667.07|658.27|668.55|659.75|668.75|659.95|667.05|658.25|200
1677451500000|2023-02-26 22:45:00|668.56|659.76|667.3|658.5|668.8|660|666.75|657.95|101
1677451800000|2023-02-26 22:50:00|667.25|658.45|667.55|658.75|667.55|658.75|667|658.2|83
1677452100000|2023-02-26 22:55:00|667.6|658.8|669.1|660.3|669.25|660.45|667.57|658.77|221
1677452400000|2023-02-26 23:00:00|669.05|660.25|671.1|662.3|671.15|662.35|668.4|659.6|339
1677452700000|2023-02-26 23:05:00|671.2|662.4|671.53|662.73|672.75|663.95|671.07|662.27|523
1677453000000|2023-02-26 23:10:00|671.55|662.75|672.05|663.25|672.1|663.3|670.7|661.9|550
1677453300000|2023-02-26 23:15:00|672|663.2|672.65|663.85|672.7|663.9|671.2|662.4|328
1677453600000|2023-02-26 23:20:00|672.55|663.75|671.35|662.55|672.6|663.8|670.35|661.55|483
1677453900000|2023-02-26 23:25:00|671.3|662.5|671.85|663.05|672.28|663.48|670.7|661.9|425
1677454200000|2023-02-26 23:30:00|671.9|663.1|672.07|663.27|672.07|663.27|671.17|662.37|424
1677454500000|2023-02-26 23:35:00|672.06|663.26|672.62|663.82|673.42|664.62|672|663.2|341
1677454800000|2023-02-26 23:40:00|672.61|663.81|673|664.2|673.2|664.4|671.92|663.12|375
1677455100000|2023-02-26 23:45:00|673.03|664.23|673.11|664.31|673.45|664.65|672.68|663.88|314
1677455400000|2023-02-26 23:50:00|673.18|664.38|672.65|663.85|673.25|664.45|672.35|663.55|131
1677455700000|2023-02-26 23:55:00|672.9|664.1|673.67|664.87|674|665.2|672.9|664.1|107
1677456000000|2023-02-27 00:00:00|673.62|664.82|672.71|663.91|673.72|664.92|672.6|663.8|328
1677456300000|2023-02-27 00:05:00|672.72|663.92|671.75|662.95|672.81|664.01|671.68|662.88|392
1677456600000|2023-02-27 00:10:00|671.8|663|672.05|663.25|672.75|663.95|671.61|662.81|153
1677456900000|2023-02-27 00:15:00|672|663.2|672.85|664.05|673.16|664.36|671.85|663.05|148
1677457200000|2023-02-27 00:20:00|672.83|664.03|671.3|662.5|673|664.2|671.1|662.3|181
1677457500000|2023-02-27 00:25:00|671.26|662.46|671.2|662.4|671.8|663|670.85|662.05|140
1677457800000|2023-02-27 00:30:00|671.15|662.35|672.5|663.7|672.5|663.7|670.9|662.1|173
1677458100000|2023-02-27 00:35:00|672.55|663.75|671.95|663.15|672.6|663.8|671.7|662.9|147
1677458400000|2023-02-27 00:40:00|671.9|663.1|671.3|662.5|671.9|663.1|670.8|662|115
1677458700000|2023-02-27 00:45:00|671.35|662.55|671.9|663.1|672.1|663.3|671.2|662.4|119
1677459000000|2023-02-27 00:50:00|671.85|663.05|671.9|663.1|672.2|663.4|671.55|662.75|106
1677459300000|2023-02-27 00:55:00|671.95|663.15|671.9|663.1|672.25|663.45|671.5|662.7|156
1677459600000|2023-02-27 01:00:00|671.91|663.11|670.2|661.4|671.97|663.17|669.72|660.92|194
1677459900000|2023-02-27 01:05:00|670.28|661.48|669.15|660.35|670.58|661.78|668.9|660.1|179
1677460200000|2023-02-27 01:10:00|669.2|660.4|669.53|660.73|670.5|661.7|669.2|660.4|198
1677460500000|2023-02-27 01:15:00|669.58|660.78|670.48|661.68|670.6|661.8|669.58|660.78|138
1677460800000|2023-02-27 01:20:00|670.5|661.7|668.9|660.1|670.5|661.7|668.65|659.85|230
1677461100000|2023-02-27 01:25:00|668.95|660.15|669.5|660.7|670.07|661.27|668.95|660.15|208
1677461400000|2023-02-27 01:30:00|669.51|660.71|670.05|661.25|670.2|661.4|669.45|660.65|121
1677461700000|2023-02-27 01:35:00|670.08|661.28|670.4|661.6|670.5|661.7|669.8|661|197
1677462000000|2023-02-27 01:40:00|670.35|661.55|670.6|661.8|670.6|661.8|670.05|661.25|79
1677462300000|2023-02-27 01:45:00|670.65|661.85|671.1|662.3|671.25|662.45|670.65|661.85|146
1677462600000|2023-02-27 01:50:00|671.15|662.35|671.27|662.47|671.3|662.5|670.8|662|87
1677462900000|2023-02-27 01:55:00|671.29|662.49|672|663.2|672.05|663.25|671.27|662.47|161
1677463200000|2023-02-27 02:00:00|672.01|663.21|673.95|665.15|674|665.2|672.01|663.21|292
1677463500000|2023-02-27 02:05:00|674.01|665.21|673.35|664.55|674.7|665.9|673.1|664.3|288
1677463800000|2023-02-27 02:10:00|673.4|664.6|673.1|664.3|673.63|664.83|672.7|663.9|210
1677464100000|2023-02-27 02:15:00|673.13|664.33|673.98|665.18|673.98|665.18|672.86|664.06|351
1677464400000|2023-02-27 02:20:00|673.95|665.15|673.1|664.3|673.98|665.18|673|664.2|169
1677464700000|2023-02-27 02:25:00|673.05|664.25|672.58|663.78|673.45|664.65|672.35|663.55|246
1677465000000|2023-02-27 02:30:00|672.63|663.83|673.22|664.42|673.35|664.55|672.58|663.78|212
1677465300000|2023-02-27 02:35:00|673.24|664.44|671.9|663.1|673.24|664.44|671.75|662.95|136
1677465600000|2023-02-27 02:40:00|671.95|663.15|671.69|662.89|672.05|663.25|671.5|662.7|94
1677465900000|2023-02-27 02:45:00|671.7|662.9|671.79|662.99|671.9|663.1|671.5|662.7|194
1677466200000|2023-02-27 02:50:00|671.8|663|672.6|663.8|672.6|663.8|671.8|663|183
1677466500000|2023-02-27 02:55:00|672.65|663.85|672.2|663.4|672.7|663.9|672.01|663.21|292
1677466800000|2023-02-27 03:00:00|672.3|663.5|671.36|662.56|672.67|663.87|671.33|662.53|274
1677467100000|2023-02-27 03:05:00|671.39|662.59|671.23|662.43|671.4|662.6|670.92|662.12|224
1677467400000|2023-02-27 03:10:00|671.22|662.42|672.7|663.9|672.7|663.9|671.2|662.4|265
1677467700000|2023-02-27 03:15:00|672.71|663.91|674.51|665.71|674.56|665.76|672.5|663.7|232
1677468000000|2023-02-27 03:20:00|674.5|665.7|673.9|665.1|675.2|666.4|673.55|664.75|238
1677468300000|2023-02-27 03:25:00|673.95|665.15|673.3|664.5|674.5|665.7|673.24|664.44|219
1677468600000|2023-02-27 03:30:00|673.29|664.49|673.2|664.4|673.7|664.9|673.2|664.4|143
1677468900000|2023-02-27 03:35:00|673.18|664.38|672.85|664.05|673.2|664.4|672.69|663.89|223
1677469200000|2023-02-27 03:40:00|672.84|664.04|671.7|662.9|672.85|664.05|671.65|662.85|161
1677469500000|2023-02-27 03:45:00|671.68|662.88|671.43|662.63|671.9|663.1|671.25|662.45|113
1677469800000|2023-02-27 03:50:00|671.41|662.61|671.6|662.8|671.6|662.8|671.26|662.46|51
1677470100000|2023-02-27 03:55:00|671.42|662.62|671.2|662.4|672.25|663.45|670.9|662.1|104
1677470400000|2023-02-27 04:00:00|671.23|662.43|671.32|662.52|671.55|662.75|671.2|662.4|120
1677470700000|2023-02-27 04:05:00|671.28|662.48|670.15|661.35|671.32|662.52|670.1|661.3|131
1677471000000|2023-02-27 04:10:00|670.31|661.51|669.49|660.69|670.47|661.67|669.44|660.64|230
1677471300000|2023-02-27 04:15:00|669.5|660.7|669.61|660.81|669.75|660.95|668.92|660.12|365
1677471600000|2023-02-27 04:20:00|669.56|660.76|668.75|659.95|669.61|660.81|668.6|659.8|219
1677471900000|2023-02-27 04:25:00|668.7|659.9|668|659.2|668.95|660.15|667.9|659.1|259
1677472200000|2023-02-27 04:30:00|667.98|659.18|667.79|658.99|668.25|659.45|667.75|658.95|209
1677472500000|2023-02-27 04:35:00|667.81|659.01|667.4|658.6|668.05|659.25|667.4|658.6|174
1677472800000|2023-02-27 04:40:00|667.38|658.58|666.75|657.95|667.5|658.7|666.4|657.6|146
1677473100000|2023-02-27 04:45:00|666.7|657.9|667.3|658.5|667.7|658.9|666.5|657.7|132
1677473400000|2023-02-27 04:50:00|667.2|658.4|668.2|659.4|668.2|659.4|666.8|658|112
1677473700000|2023-02-27 04:55:00|668.27|659.47|668.3|659.5|668.8|660|668.01|659.21|109
1677474000000|2023-02-27 05:00:00|668.31|659.51|668.12|659.32|668.88|660.08|668.1|659.3|93
1677474300000|2023-02-27 05:05:00|668.13|659.33|668.65|659.85|668.83|660.03|668.13|659.33|130
1677474600000|2023-02-27 05:10:00|668.68|659.88|666.95|658.15|668.7|659.9|666.85|658.05|214
1677474900000|2023-02-27 05:15:00|666.98|658.18|668.13|659.33|668.15|659.35|666.81|658.01|188
1677475200000|2023-02-27 05:20:00|668.14|659.34|667.48|658.68|668.15|659.35|667.35|658.55|218
1677475500000|2023-02-27 05:25:00|667.49|658.69|668.64|659.84|668.66|659.86|667.26|658.46|140
1677475800000|2023-02-27 05:30:00|668.66|659.86|668.5|659.7|668.72|659.92|667.81|659.01|222
1677476100000|2023-02-27 05:35:00|668.53|659.73|668.3|659.5|668.84|660.04|668.2|659.4|137
1677476400000|2023-02-27 05:40:00|668.31|659.51|668.23|659.43|668.45|659.65|667.91|659.11|166
1677476700000|2023-02-27 05:45:00|668.18|659.38|665.7|656.9|668.67|659.87|665.65|656.85|433
1677477000000|2023-02-27 05:50:00|665.73|656.93|665.37|656.57|666.3|657.5|663.85|655.05|523
1677477300000|2023-02-27 05:55:00|665.4|656.6|665|656.2|665.85|657.05|664.38|655.58|318
1677477600000|2023-02-27 06:00:00|664.99|656.19|664.3|655.5|665.33|656.53|664.1|655.3|192
1677477900000|2023-02-27 06:05:00|664.25|655.45|664.2|655.4|664.38|655.58|663.33|654.53|217
1677478200000|2023-02-27 06:10:00|664.21|655.41|665.66|656.86|665.71|656.91|664.21|655.41|124
1677478500000|2023-02-27 06:15:00|665.65|656.85|665.89|657.09|666.25|657.45|665.6|656.8|254
1677478800000|2023-02-27 06:20:00|665.84|657.04|666.29|657.49|666.62|657.82|665.84|657.04|215
1677479100000|2023-02-27 06:25:00|666.3|657.5|665.9|657.1|666.62|657.82|665.9|657.1|266
1677479400000|2023-02-27 06:30:00|665.92|657.12|665.33|656.53|666.12|657.32|665.3|656.5|180
1677479700000|2023-02-27 06:35:00|665.31|656.51|665.4|656.6|665.49|656.69|664.83|656.03|250
1677480000000|2023-02-27 06:40:00|665.42|656.62|665.8|657|666|657.2|665.24|656.44|243
1677480300000|2023-02-27 06:45:00|665.75|656.95|666.91|658.11|667|658.2|665.75|656.95|223
1677480600000|2023-02-27 06:50:00|666.92|658.12|666.43|657.63|667.09|658.29|666.42|657.62|147
1677480900000|2023-02-27 06:55:00|666.41|657.61|665.76|656.96|666.5|657.7|665.75|656.95|156
1677481200000|2023-02-27 07:00:00|665.75|656.95|666|657.2|666.16|657.36|665.35|656.55|165
1677481500000|2023-02-27 07:05:00|666.01|657.21|667.26|658.46|667.32|658.52|665.65|656.85|231
1677481800000|2023-02-27 07:10:00|667.25|658.45|666.62|657.82|667.26|658.46|666.6|657.8|271
1677482100000|2023-02-27 07:15:00|666.67|657.87|665.4|656.6|666.8|658|665.34|656.54|175
1677482400000|2023-02-27 07:20:00|665.37|656.57|665.6|656.8|666.58|657.78|665.36|656.56|133
1677482700000|2023-02-27 07:25:00|665.59|656.79|667.19|658.39|667.2|658.4|665.49|656.69|134
1677483000000|2023-02-27 07:30:00|667.18|658.38|667.38|658.58|667.51|658.71|667.08|658.28|138
1677483300000|2023-02-27 07:35:00|667.41|658.61|666.19|657.39|667.54|658.74|666.13|657.33|270
1677483600000|2023-02-27 07:40:00|666.2|657.4|665.98|657.18|667.11|658.31|665.55|656.75|321
1677483900000|2023-02-27 07:45:00|665.93|657.13|666.4|657.6|666.62|657.82|665.58|656.78|289
1677484200000|2023-02-27 07:50:00|666.45|657.65|667.15|658.35|667.21|658.41|666|657.2|233
1677484500000|2023-02-27 07:55:00|667.2|658.4|665.5|656.7|667.25|658.45|665.45|656.65|54
1677484800000|2023-02-27 08:00:00|665.55|656.75|666.35|657.55|667.1|658.3|665.55|656.75|211
1677485100000|2023-02-27 08:05:00|666.25|657.45|665.5|656.7|666.6|657.8|665.37|656.57|335
1677485400000|2023-02-27 08:10:00|665.6|656.8|664.7|655.9|665.81|657.01|664.45|655.65|369
1677485700000|2023-02-27 08:15:00|664.71|655.91|665.48|656.68|665.61|656.81|664.6|655.8|280
1677486000000|2023-02-27 08:20:00|665.5|656.7|663.9|655.1|665.62|656.82|663.63|654.83|270
1677486300000|2023-02-27 08:25:00|663.91|655.11|662.35|653.55|664|655.2|662.35|653.55|268
1677486600000|2023-02-27 08:30:00|662.33|653.53|662.6|653.8|663.3|654.5|662|653.2|331
1677486900000|2023-02-27 08:35:00|662.65|653.85|664.23|655.43|664.3|655.5|662.65|653.85|201
1677487200000|2023-02-27 08:40:00|664.24|655.44|664.65|655.85|664.74|655.94|664.19|655.39|218
1677487500000|2023-02-27 08:45:00|664.6|655.8|664.3|655.5|664.65|655.85|663.25|654.45|291
1677487800000|2023-02-27 08:50:00|664.25|655.45|663.15|654.35|664.3|655.5|662.7|653.9|212
1677488100000|2023-02-27 08:55:00|663.2|654.4|661.2|652.4|663.55|654.75|661.02|652.22|162
1677488400000|2023-02-27 09:00:00|661.22|652.42|661.6|652.8|662.1|653.3|660.15|651.35|255
1677488700000|2023-02-27 09:05:00|661.65|652.85|660.3|651.5|661.91|653.11|660.3|651.5|227
1677489000000|2023-02-27 09:10:00|660.25|651.45|660.6|651.8|660.72|651.92|658.9|650.1|270
1677489300000|2023-02-27 09:15:00|660.63|651.83|661.8|653|661.9|653.1|660.1|651.3|236
1677489600000|2023-02-27 09:20:00|661.85|653.05|663.18|654.38|663.18|654.38|661.7|652.9|175
1677489900000|2023-02-27 09:25:00|663.15|654.35|663.55|654.75|663.55|654.75|662.84|654.04|95
1677490200000|2023-02-27 09:30:00|663.6|654.8|664.35|655.55|664.35|655.55|663.01|654.21|139
1677490500000|2023-02-27 09:35:00|664.38|655.58|664.05|655.25|664.65|655.85|663.55|654.75|227
1677490800000|2023-02-27 09:40:00|664.1|655.3|663.4|654.6|664.25|655.45|663.3|654.5|140
1677491100000|2023-02-27 09:45:00|663.45|654.65|662.71|653.91|663.45|654.65|662.55|653.75|187
1677491400000|2023-02-27 09:50:00|662.7|653.9|662.65|653.85|663.64|654.84|662.65|653.85|245
1677491700000|2023-02-27 09:55:00|662.68|653.88|663.3|654.5|663.65|654.85|662.56|653.76|254
1677492000000|2023-02-27 10:00:00|663.31|654.51|661.81|653.01|663.35|654.55|661.74|652.94|218
1677492300000|2023-02-27 10:05:00|661.82|653.02|662.22|653.42|662.45|653.65|661.52|652.72|102
1677492600000|2023-02-27 10:10:00|662.3|653.5|663.45|654.65|663.83|655.03|662.3|653.5|266
1677492900000|2023-02-27 10:15:00|663.43|654.63|662.08|653.28|663.63|654.83|662.03|653.23|391
1677493200000|2023-02-27 10:20:00|662.11|653.31|662.04|653.24|662.2|653.4|661.33|652.53|247
1677493500000|2023-02-27 10:25:00|662.09|653.29|662.45|653.65|662.45|653.65|661.55|652.75|237
1677493800000|2023-02-27 10:30:00|662.35|653.55|659.5|650.7|662.35|653.55|659.2|650.4|324
1677494100000|2023-02-27 10:35:00|659.45|650.65|659.05|650.25|660.15|651.35|659|650.2|320
1677494400000|2023-02-27 10:40:00|659|650.2|660.24|651.44|660.85|652.05|658.9|650.1|351
1677494700000|2023-02-27 10:45:00|660.18|651.38|661.84|653.04|661.97|653.17|660.18|651.38|224
1677495000000|2023-02-27 10:50:00|661.86|653.06|662.05|653.25|662.4|653.6|661.73|652.93|116
1677495300000|2023-02-27 10:55:00|662.12|653.32|660.89|652.09|662.59|653.79|660.43|651.63|215
1677495600000|2023-02-27 11:00:00|660.9|652.1|662.25|653.45|662.32|653.52|660.8|652|201
1677495900000|2023-02-27 11:05:00|662.15|653.35|663.2|654.4|663.25|654.45|661.93|653.13|156
1677496200000|2023-02-27 11:10:00|663.21|654.41|663.25|654.45|663.25|654.45|662.53|653.73|252
1677496500000|2023-02-27 11:15:00|663.3|654.5|662.35|653.55|663.54|654.74|662.3|653.5|152
1677496800000|2023-02-27 11:20:00|662.45|653.65|663.32|654.52|664.1|655.3|662.3|653.5|195
1677497100000|2023-02-27 11:25:00|663.45|654.65|663.57|654.77|663.91|655.11|662.53|653.73|288
1677497400000|2023-02-27 11:30:00|663.52|654.72|664.23|655.43|664.62|655.82|663.51|654.71|271
1677497700000|2023-02-27 11:35:00|664.21|655.41|664.34|655.54|664.52|655.72|663.95|655.15|324
1677498000000|2023-02-27 11:40:00|664.35|655.55|664.25|655.45|664.35|655.55|663.73|654.93|338
1677498300000|2023-02-27 11:45:00|664.23|655.43|665.51|656.71|665.7|656.9|664.22|655.42|370
1677498600000|2023-02-27 11:50:00|665.5|656.7|664.45|655.65|665.61|656.81|664.35|655.55|324
1677498900000|2023-02-27 11:55:00|664.4|655.6|664.94|656.14|665|656.2|663.86|655.06|267
1677499200000|2023-02-27 12:00:00|664.93|656.13|663.81|655.01|665.9|657.1|663.75|654.95|370
1677499500000|2023-02-27 12:05:00|663.84|655.04|663.09|654.29|664.15|655.35|662.6|653.8|304
1677499800000|2023-02-27 12:10:00|663|654.2|662.23|653.43|663.36|654.56|661.85|653.05|349
1677500100000|2023-02-27 12:15:00|662.24|653.44|664.02|655.22|664.05|655.25|661.75|652.95|400
1677500400000|2023-02-27 12:20:00|664|655.2|662.85|654.05|664|655.2|662.73|653.93|322
1677500700000|2023-02-27 12:25:00|662.8|654|662.22|653.42|663.03|654.23|661.56|652.76|274
1677501000000|2023-02-27 12:30:00|662.23|653.43|663.32|654.52|663.98|655.18|662.2|653.4|289
1677501300000|2023-02-27 12:35:00|663.31|654.51|662.45|653.65|663.52|654.72|662.2|653.4|413
1677501600000|2023-02-27 12:40:00|662.5|653.7|663.2|654.4|663.68|654.88|662.45|653.65|310
1677501900000|2023-02-27 12:45:00|663.15|654.35|664.52|655.72|664.72|655.92|663.15|654.35|359
1677502200000|2023-02-27 12:50:00|664.49|655.69|663.53|654.73|664.55|655.75|663.35|654.55|475
1677502500000|2023-02-27 12:55:00|663.5|654.7|663.82|655.02|663.85|655.05|663.03|654.23|398
1677502800000|2023-02-27 13:00:00|663.8|655|665.03|656.23|665.63|656.83|663.56|654.76|327
1677503100000|2023-02-27 13:05:00|665.1|656.3|666.35|657.55|666.91|658.11|665.07|656.27|473
1677503400000|2023-02-27 13:10:00|666.32|657.52|667.45|658.65|668.48|659.68|665.7|656.9|565
1677503700000|2023-02-27 13:15:00|667.49|658.69|668.4|659.6|668.55|659.75|667.33|658.53|440
1677504000000|2023-02-27 13:20:00|668.35|659.55|668.71|659.91|668.9|660.1|667.69|658.89|470
1677504300000|2023-02-27 13:25:00|668.68|659.88|669.51|660.71|669.51|660.71|667.92|659.12|352
1677504600000|2023-02-27 13:30:00|669.6|660.8|673.65|664.85|674.05|665.25|669.31|660.51|662
1677504900000|2023-02-27 13:35:00|673.6|664.8|673.7|664.9|675.9|667.1|673.35|664.55|335
1677505200000|2023-02-27 13:40:00|673.65|664.85|674.66|665.86|677.07|668.27|673.65|664.85|771
1677505500000|2023-02-27 13:45:00|674.68|665.88|676.89|668.09|676.89|668.09|674.3|665.5|721
1677505800000|2023-02-27 13:50:00|676.88|668.08|676.03|667.23|677.3|668.5|675.93|667.13|627
1677506100000|2023-02-27 13:55:00|676.01|667.21|676.12|667.32|676.31|667.51|674.63|665.83|664
1677506400000|2023-02-27 14:00:00|676.17|667.37|676.19|667.39|678.58|669.78|676.1|667.3|636
1677506700000|2023-02-27 14:05:00|676.21|667.41|674.91|666.11|676.65|667.85|674.45|665.65|549
1677507000000|2023-02-27 14:10:00|674.89|666.09|675.94|667.14|676.25|667.45|674.89|666.09|556
1677507300000|2023-02-27 14:15:00|675.95|667.15|677.25|668.45|677.9|669.1|675.25|666.45|446
1677507600000|2023-02-27 14:20:00|677.3|668.5|678.25|669.45|678.91|670.11|677.25|668.45|565
1677507900000|2023-02-27 14:25:00|678.24|669.44|677.68|668.88|678.45|669.65|677.05|668.25|610
1677508200000|2023-02-27 14:30:00|677.57|668.77|677.27|668.47|678.92|670.12|676.1|667.3|685
1677508500000|2023-02-27 14:35:00|677.25|668.45|677.06|668.26|678.45|669.65|676.88|668.08|702
1677508800000|2023-02-27 14:40:00|677.1|668.3|676.35|667.55|678.75|669.95|676.35|667.55|650
1677509100000|2023-02-27 14:45:00|676.34|667.54|676.8|668|677.64|668.84|675.9|667.1|744
1677509400000|2023-02-27 14:50:00|676.9|668.1|678.42|669.62|678.57|669.77|676.9|668.1|722
1677509700000|2023-02-27 14:55:00|678.4|669.6|677.88|669.08|678.87|670.07|677.38|668.58|754
1677510000000|2023-02-27 15:00:00|677.87|669.07|678.37|669.57|679.7|670.9|677.45|668.65|649
1677510300000|2023-02-27 15:05:00|678.43|669.63|680.3|671.5|681.33|672.53|678.33|669.53|707
1677510600000|2023-02-27 15:10:00|680.45|671.65|682.5|673.7|682.5|673.7|679.76|670.96|526
1677510900000|2023-02-27 15:15:00|682.47|673.67|682.45|673.65|682.67|673.87|680.5|671.7|568
1677511200000|2023-02-27 15:20:00|682.46|673.66|679.35|670.55|682.48|673.68|679.02|670.22|635
1677511500000|2023-02-27 15:25:00|679.5|670.7|679.85|671.05|681.35|672.55|679.48|670.68|502
1677511800000|2023-02-27 15:30:00|679.8|671|678.5|669.7|680.6|671.8|678.29|669.49|574
1677512100000|2023-02-27 15:35:00|678.45|669.65|674.85|666.05|678.55|669.75|674.35|665.55|758
1677512400000|2023-02-27 15:40:00|674.9|666.1|673.6|664.8|675.75|666.95|670.2|661.4|820
1677512700000|2023-02-27 15:45:00|673.64|664.84|674.86|666.06|675.45|666.65|671.03|662.23|873
1677513000000|2023-02-27 15:50:00|674.75|665.95|674.4|665.6|676|667.2|674.23|665.43|788
1677513300000|2023-02-27 15:55:00|674.37|665.57|673.6|664.8|674.38|665.58|672.12|663.32|676
1677513600000|2023-02-27 16:00:00|673.59|664.79|673.99|665.19|674.75|665.95|672.87|664.07|645
1677513900000|2023-02-27 16:05:00|673.95|665.15|674.08|665.28|674.95|666.15|673.45|664.65|615
1677514200000|2023-02-27 16:10:00|674.09|665.29|667.5|658.7|674.12|665.32|665.65|656.85|823
1677514500000|2023-02-27 16:15:00|667.45|658.65|666.23|657.43|667.92|659.12|665.16|656.36|789
1677514800000|2023-02-27 16:20:00|666.24|657.44|667.84|659.04|669.56|660.76|665.85|657.05|743
1677515100000|2023-02-27 16:25:00|667.85|659.05|668.05|659.25|668.95|660.15|667.59|658.79|646
1677515400000|2023-02-27 16:30:00|668|659.2|665.4|656.6|668.5|659.7|663.76|654.96|766
1677515700000|2023-02-27 16:35:00|665.45|656.65|666.7|657.9|666.82|658.02|664.51|655.71|648
1677516000000|2023-02-27 16:40:00|666.65|657.85|668.5|659.7|668.97|660.17|666.39|657.59|691
1677516300000|2023-02-27 16:45:00|668.43|659.63|668.32|659.52|669.57|660.77|667.93|659.13|831
1677516600000|2023-02-27 16:50:00|668.43|659.63|668.52|659.72|669|660.2|667.7|658.9|682
1677516900000|2023-02-27 16:55:00|668.55|659.75|668.88|660.08|669.48|660.68|667.88|659.08|624
1677517200000|2023-02-27 17:00:00|668.85|660.05|667.4|658.6|668.95|660.15|666.6|657.8|648
1677517500000|2023-02-27 17:05:00|667.42|658.62|667.35|658.55|667.7|658.9|665.9|657.1|577
1677517800000|2023-02-27 17:10:00|667.3|658.5|666.39|657.59|667.54|658.74|665.75|656.95|517
1677518100000|2023-02-27 17:15:00|666.34|657.54|664.95|656.15|666.75|657.95|664.94|656.14|399
1677518400000|2023-02-27 17:20:00|664.96|656.16|664.55|655.75|665.07|656.27|662.95|654.15|619
1677518700000|2023-02-27 17:25:00|664.61|655.81|665.95|657.15|666.5|657.7|664.61|655.81|366
1677519000000|2023-02-27 17:30:00|665.85|657.05|666.82|658.02|667.42|658.62|665.6|656.8|174
1677519300000|2023-02-27 17:35:00|666.83|658.03|666.75|657.95|667.42|658.62|666.55|657.75|525
1677519600000|2023-02-27 17:40:00|666.76|657.96|665.76|656.96|666.85|658.05|665.76|656.96|387
1677519900000|2023-02-27 17:45:00|665.77|656.97|666.88|658.08|667.08|658.28|665.27|656.47|440
1677520200000|2023-02-27 17:50:00|666.89|658.09|666.15|657.35|667.65|658.85|665.75|656.95|406
1677520500000|2023-02-27 17:55:00|666.2|657.4|665.32|656.52|666.25|657.45|665.12|656.32|401
1677520800000|2023-02-27 18:00:00|665.17|656.37|664.32|655.52|666.1|657.3|663.78|654.98|494
1677521100000|2023-02-27 18:05:00|664.37|655.57|663.11|654.31|664.42|655.62|662.65|653.85|493
1677521400000|2023-02-27 18:10:00|663.12|654.32|663.55|654.75|663.6|654.8|661.65|652.85|404
1677521700000|2023-02-27 18:15:00|663.6|654.8|661|652.2|663.75|654.95|660.65|651.85|498
1677522000000|2023-02-27 18:20:00|660.95|652.15|657|648.2|660.95|652.15|656.1|647.3|678
1677522300000|2023-02-27 18:25:00|657.1|648.3|656.03|647.23|657.7|648.9|653.64|644.84|683
1677522600000|2023-02-27 18:30:00|656|647.2|656.35|647.55|656.88|648.08|654.07|645.27|727
1677522900000|2023-02-27 18:35:00|656.36|647.56|656.32|647.52|657.4|648.6|655.25|646.45|602
1677523200000|2023-02-27 18:40:00|656.37|647.57|656.15|647.35|656.9|648.1|655.58|646.78|477
1677523500000|2023-02-27 18:45:00|656.2|647.4|656.65|647.85|656.9|648.1|655|646.2|429
1677523800000|2023-02-27 18:50:00|656.62|647.82|655.59|646.79|656.8|648|655.29|646.49|333
1677524100000|2023-02-27 18:55:00|655.6|646.8|657.16|648.36|657.16|648.36|655.05|646.25|362
1677524400000|2023-02-27 19:00:00|657.2|648.4|655.82|647.02|657.2|648.4|655.55|646.75|560
1677524700000|2023-02-27 19:05:00|655.8|647|656.2|647.4|656.24|647.44|655.05|646.25|453
1677525000000|2023-02-27 19:10:00|656.13|647.33|658.51|649.71|659.7|650.9|656.13|647.33|509
1677525300000|2023-02-27 19:15:00|658.53|649.73|657.18|648.38|658.88|650.08|656.81|648.01|528
1677525600000|2023-02-27 19:20:00|657.15|648.35|657.7|648.9|657.9|649.1|656.95|648.15|325
1677525900000|2023-02-27 19:25:00|657.73|648.93|659.67|650.87|659.73|650.93|657.35|648.55|364
1677526200000|2023-02-27 19:30:00|659.68|650.88|659.95|651.15|660.33|651.53|659.5|650.7|154
1677526500000|2023-02-27 19:35:00|659.9|651.1|659.29|650.49|660.1|651.3|658.75|649.95|65
1677526800000|2023-02-27 19:40:00|659.17|650.37|658.12|649.32|659.39|650.59|657.31|648.51|371
1677527100000|2023-02-27 19:45:00|658.1|649.3|657.75|648.95|658.5|649.7|656.92|648.12|440
1677527400000|2023-02-27 19:50:00|657.64|648.84|657.6|648.8|657.75|648.95|657.05|648.25|375
1677527700000|2023-02-27 19:55:00|657.62|648.82|656.93|648.13|658.05|649.25|656.93|648.13|290
1677528000000|2023-02-27 20:00:00|656.9|648.1|654.4|645.6|656.9|648.1|654.4|645.6|365
1677528300000|2023-02-27 20:05:00|654.43|645.63|654.94|646.14|655.8|647|653.45|644.65|537
1677528600000|2023-02-27 20:10:00|654.89|646.09|655.51|646.71|655.55|646.75|653.95|645.15|433
1677528900000|2023-02-27 20:15:00|655.46|646.66|655.6|646.8|655.73|646.93|654.56|645.76|575
1677529200000|2023-02-27 20:20:00|655.65|646.85|655.69|646.89|655.71|646.91|654.8|646|366
1677529500000|2023-02-27 20:25:00|655.72|646.92|657.19|648.39|657.21|648.41|655.71|646.91|354
1677529800000|2023-02-27 20:30:00|657.23|648.43|656.65|647.85|657.23|648.43|655.95|647.15|435
1677530100000|2023-02-27 20:35:00|656.6|647.8|655.23|646.43|656.7|647.9|654.6|645.8|356
1677530400000|2023-02-27 20:40:00|655.21|646.41|655.95|647.15|656.25|647.45|654.85|646.05|327
1677530700000|2023-02-27 20:45:00|655.9|647.1|656.9|648.1|657.05|648.25|655.85|647.05|196
1677531000000|2023-02-27 20:50:00|656.95|648.15|658.15|649.35|658.15|649.35|656.8|648|205
1677531300000|2023-02-27 20:55:00|658.1|649.3|658.85|650.05|659.13|650.33|658.05|649.25|252
1677531600000|2023-02-27 21:00:00|658.94|650.14|658.7|649.9|659.2|650.4|658.2|649.4|223
1677531900000|2023-02-27 21:05:00|658.65|649.85|659.51|650.71|659.53|650.73|658.35|649.55|204
1677532200000|2023-02-27 21:10:00|659.5|650.7|659.45|650.65|659.83|651.03|659.35|650.55|144
1677532500000|2023-02-27 21:15:00|659.5|650.7|659.9|651.1|660.3|651.5|659.5|650.7|165
1677532800000|2023-02-27 21:20:00|659.85|651.05|660.15|651.35|660.35|651.55|659.85|651.05|24
1677533100000|2023-02-27 21:25:00|660.05|651.25|659.71|650.91|660.05|651.25|658.75|649.95|185
1677533400000|2023-02-27 21:30:00|659.81|651.01|659.6|650.8|660.1|651.3|659.5|650.7|123
1677533700000|2023-02-27 21:35:00|659.65|650.85|659.75|650.95|659.76|650.96|658.95|650.15|104
1677534000000|2023-02-27 21:40:00|659.77|650.97|659.95|651.15|660.39|651.59|659.72|650.92|85
1677534300000|2023-02-27 21:45:00|660|651.2|659.85|651.05|660.2|651.4|659.15|650.35|219
1677534600000|2023-02-27 21:50:00|659.8|651|659.54|650.74|659.92|651.12|659.3|650.5|102
1677534900000|2023-02-27 21:55:00|659.55|650.75|659.41|650.61|660.12|651.32|659.39|650.59|80
1677535200000|2023-02-27 22:00:00|659.43|650.63|659.71|650.91|659.89|651.09|658.93|650.13|297
1677535500000|2023-02-27 22:05:00|659.7|650.9|659.22|650.42|660.51|651.71|659.21|650.41|316
1677535800000|2023-02-27 22:10:00|659.21|650.41|658.93|650.13|659.34|650.54|658.72|649.92|192
1677536100000|2023-02-27 22:15:00|658.89|650.09|659.25|650.45|659.29|650.49|658.83|650.03|96
1677536400000|2023-02-27 22:20:00|659.27|650.47|658.6|649.8|659.75|650.95|658.52|649.72|162
1677536700000|2023-02-27 22:25:00|658.61|649.81|658.39|649.59|658.71|649.91|657.98|649.18|143
1677537000000|2023-02-27 22:30:00|658.41|649.61|658.75|649.95|658.79|649.99|658.41|649.61|70
1677537300000|2023-02-27 22:35:00|658.71|649.91|658.54|649.74|658.78|649.98|658.2|649.4|123
1677537600000|2023-02-27 22:40:00|658.55|649.75|659.34|650.54|659.4|650.6|658.54|649.74|139
1677537900000|2023-02-27 22:45:00|659.32|650.52|659.22|650.42|659.4|650.6|659.21|650.41|65
1677538200000|2023-02-27 22:50:00|659.21|650.41|661.86|653.06|662.11|653.31|659.16|650.36|348
1677538500000|2023-02-27 22:55:00|661.85|653.05|661.5|652.7|663.09|654.29|661.4|652.6|435
1677538800000|2023-02-27 23:00:00|661.53|652.73|661.75|652.95|662.95|654.15|661.5|652.7|307
1677539100000|2023-02-27 23:05:00|661.8|653|662.75|653.95|663.18|654.38|661.8|653|145
1677539400000|2023-02-27 23:10:00|662.73|653.93|661.6|652.8|662.75|653.95|661.4|652.6|150
1677539700000|2023-02-27 23:15:00|661.65|652.85|663.31|654.51|663.31|654.51|661.65|652.85|46
1677540000000|2023-02-27 23:20:00|663.29|654.49|663.4|654.6|663.85|655.05|663.29|654.49|217
1677540300000|2023-02-27 23:25:00|663.45|654.65|662.86|654.06|663.45|654.65|662.76|653.96|226
1677540600000|2023-02-27 23:30:00|662.85|654.05|663.92|655.12|664.25|655.45|662.81|654.01|352
1677540900000|2023-02-27 23:35:00|664.03|655.23|663.9|655.1|664.94|656.14|663.85|655.05|439
1677541200000|2023-02-27 23:40:00|663.8|655|665.01|656.21|665.41|656.61|663.8|655|373
1677541500000|2023-02-27 23:45:00|664.65|655.85|662.45|653.65|664.68|655.88|662.45|653.65|349
1677541800000|2023-02-27 23:50:00|662.4|653.6|662.41|653.61|662.82|654.02|662.05|653.25|409
1677542100000|2023-02-27 23:55:00|662.34|653.54|662.35|653.55|663.32|654.52|662.25|653.45|324
1677542400000|2023-02-28 00:00:00|662.45|653.65|664.05|655.25|664.1|655.3|662.35|653.55|317
1677542700000|2023-02-28 00:05:00|664.1|655.3|663.3|654.5|664.18|655.38|662.55|653.75|376
1677543000000|2023-02-28 00:10:00|663.4|654.6|661.81|653.01|663.5|654.7|661.35|652.55|353
1677543300000|2023-02-28 00:15:00|661.76|652.96|662.45|653.65|662.67|653.87|661.41|652.61|350
1677543600000|2023-02-28 00:20:00|662.56|653.76|663.21|654.41|663.6|654.8|662.35|653.55|326
1677543900000|2023-02-28 00:25:00|663.15|654.35|661.44|652.64|663.54|654.74|661.05|652.25|331
1677544200000|2023-02-28 00:30:00|661.5|652.7|661.15|652.35|663|654.2|661.08|652.28|430
1677544500000|2023-02-28 00:35:00|661.2|652.4|661.42|652.62|661.7|652.9|660.15|651.35|404
1677544800000|2023-02-28 00:40:00|661.45|652.65|661.31|652.51|661.68|652.88|660.84|652.04|313
1677545100000|2023-02-28 00:45:00|661.27|652.47|660.15|651.35|661.46|652.66|659.95|651.15|170
1677545400000|2023-02-28 00:50:00|660.09|651.29|659.75|650.95|660.25|651.45|658.93|650.13|351
1677545700000|2023-02-28 00:55:00|659.68|650.88|659.65|650.85|660.06|651.26|658.93|650.13|448
1677546000000|2023-02-28 01:00:00|659.55|650.75|658.92|650.12|660.14|651.34|658.35|649.55|404
1677546300000|2023-02-28 01:05:00|658.86|650.06|660.45|651.65|660.53|651.73|658.86|650.06|399
1677546600000|2023-02-28 01:10:00|660.35|651.55|661.18|652.38|661.43|652.63|660.26|651.46|338
1677546900000|2023-02-28 01:15:00|661.16|652.36|659.15|650.35|661.3|652.5|658.98|650.18|203
1677547200000|2023-02-28 01:20:00|659.16|650.36|659.39|650.59|659.64|650.84|658.85|650.05|291
1677547500000|2023-02-28 01:25:00|659.35|650.55|659.15|650.35|659.43|650.63|658.69|649.89|171
1677547800000|2023-02-28 01:30:00|659.14|650.34|659.35|650.55|660.3|651.5|659.09|650.29|443
1677548100000|2023-02-28 01:35:00|659.34|650.54|658.7|649.9|659.99|651.19|658.68|649.88|374
1677548400000|2023-02-28 01:40:00|658.59|649.79|657.75|648.95|658.63|649.83|657.55|648.75|352
1677548700000|2023-02-28 01:45:00|657.7|648.9|658.25|649.45|658.25|649.45|657.35|648.55|27
1677549000000|2023-02-28 01:50:00|658.18|649.38|659.72|650.92|659.72|650.92|658.18|649.38|347
1677549300000|2023-02-28 01:55:00|659.69|650.89|659.59|650.79|660.05|651.25|659.3|650.5|371
1677549600000|2023-02-28 02:00:00|659.6|650.8|658.48|649.68|659.87|651.07|658.25|649.45|359
1677549900000|2023-02-28 02:05:00|658.44|649.64|656.98|648.18|658.63|649.83|656.8|648|377
1677550200000|2023-02-28 02:10:00|656.95|648.15|658.5|649.7|658.5|649.7|656.75|647.95|237
1677550500000|2023-02-28 02:15:00|658.48|649.68|658.9|650.1|658.9|650.1|658.15|649.35|182
1677550800000|2023-02-28 02:20:00|658.91|650.11|658.9|650.1|658.95|650.15|658.05|649.25|338
1677551100000|2023-02-28 02:25:00|658.95|650.15|658.8|650|659.11|650.31|658.57|649.77|315
1677551400000|2023-02-28 02:30:00|658.65|649.85|658|649.2|658.84|650.04|657.75|648.95|296
1677551700000|2023-02-28 02:35:00|657.98|649.18|658.36|649.56|658.52|649.72|657.85|649.05|254
1677552000000|2023-02-28 02:40:00|658.37|649.57|657.75|648.95|658.38|649.58|657.75|648.95|160
1677552300000|2023-02-28 02:45:00|657.65|648.85|657.55|648.75|658.65|649.85|657.5|648.7|45
1677552600000|2023-02-28 02:50:00|657.65|648.85|658.31|649.51|658.7|649.9|657.55|648.75|248
1677552900000|2023-02-28 02:55:00|658.35|649.55|659.07|650.27|659.07|650.27|658.29|649.49|378
1677553200000|2023-02-28 03:00:00|659.03|650.23|659.19|650.39|659.6|650.8|659.03|650.23|338
1677553500000|2023-02-28 03:05:00|659.15|650.35|659.4|650.6|659.68|650.88|658.82|650.02|351
1677553800000|2023-02-28 03:10:00|659.35|650.55|660.89|652.09|661.17|652.37|659.34|650.54|348
1677554100000|2023-02-28 03:15:00|660.94|652.14|661.41|652.61|661.6|652.8|660.6|651.8|434
1677554400000|2023-02-28 03:20:00|661.42|652.62|661.54|652.74|661.64|652.84|660.91|652.11|291
1677554700000|2023-02-28 03:25:00|661.52|652.72|662.9|654.1|663.3|654.5|661.52|652.72|398
1677555000000|2023-02-28 03:30:00|662.82|654.02|663.35|654.55|663.35|654.55|662.71|653.91|240
1677555300000|2023-02-28 03:35:00|663.25|654.45|662.33|653.53|663.45|654.65|662.2|653.4|307
1677555600000|2023-02-28 03:40:00|662.39|653.59|663.27|654.47|663.3|654.5|661.95|653.15|383
1677555900000|2023-02-28 03:45:00|663.3|654.5|662.13|653.33|663.37|654.57|662.13|653.33|347
1677556200000|2023-02-28 03:50:00|662.18|653.38|662.15|653.35|662.4|653.6|661.9|653.1|293
1677556500000|2023-02-28 03:55:00|662.2|653.4|662.8|654|662.9|654.1|662.1|653.3|205
1677556800000|2023-02-28 04:00:00|662.75|653.95|662.8|654|663.24|654.44|662.7|653.9|281
1677557100000|2023-02-28 04:05:00|662.85|654.05|660.75|651.95|662.9|654.1|660.74|651.94|364
1677557400000|2023-02-28 04:10:00|660.71|651.91|659.77|650.97|660.8|652|659.77|650.97|219
1677557700000|2023-02-28 04:15:00|659.82|651.02|660.59|651.79|660.95|652.15|659.8|651|327
1677558000000|2023-02-28 04:20:00|660.55|651.75|660.58|651.78|661.39|652.59|660.08|651.28|272
1677558300000|2023-02-28 04:25:00|660.51|651.71|659.75|650.95|660.51|651.71|659.5|650.7|327
1677558600000|2023-02-28 04:30:00|659.72|650.92|658.8|650|659.75|650.95|658.8|650|278
1677558900000|2023-02-28 04:35:00|658.91|650.11|658.34|649.54|658.91|650.11|658.05|649.25|375
1677559200000|2023-02-28 04:40:00|658.29|649.49|658.44|649.64|658.6|649.8|658.11|649.31|267
1677559500000|2023-02-28 04:45:00|658.5|649.7|658.96|650.16|659|650.2|657.78|648.98|282
1677559800000|2023-02-28 04:50:00|659.01|650.21|659.9|651.1|659.9|651.1|658.37|649.57|355
1677560100000|2023-02-28 04:55:00|660|651.2|659.65|650.85|660|651.2|659.41|650.61|327
1677560400000|2023-02-28 05:00:00|659.55|650.75|659.35|650.55|659.65|650.85|659.05|650.25|27
1677560700000|2023-02-28 05:05:00|659.45|650.65|659.54|650.74|659.65|650.85|658.65|649.85|122
1677561000000|2023-02-28 05:10:00|659.52|650.72|660.74|651.94|660.74|651.94|659.52|650.72|320
1677561300000|2023-02-28 05:15:00|660.66|651.86|660.85|652.05|661.13|652.33|660.45|651.65|183
1677561600000|2023-02-28 05:20:00|660.75|651.95|659.97|651.17|661.18|652.38|659.89|651.09|351
1677561900000|2023-02-28 05:25:00|659.98|651.18|661.1|652.3|661.23|652.43|659.75|650.95|356
1677562200000|2023-02-28 05:30:00|661.11|652.31|659.54|650.74|661.15|652.35|659.51|650.71|380
1677562500000|2023-02-28 05:35:00|659.51|650.71|659.2|650.4|659.51|650.71|658.43|649.63|311
1677562800000|2023-02-28 05:40:00|659.21|650.41|659.95|651.15|660.65|651.85|659.21|650.41|291
1677563100000|2023-02-28 05:45:00|659.85|651.05|659.81|651.01|660.29|651.49|659.45|650.65|248
1677563400000|2023-02-28 05:50:00|659.83|651.03|659.72|650.92|659.93|651.13|658.72|649.92|266
1677563700000|2023-02-28 05:55:00|659.7|650.9|658.15|649.35|659.82|651.02|657.59|648.79|328
1677564000000|2023-02-28 06:00:00|658.12|649.32|657.99|649.19|658.39|649.59|656.68|647.88|465
1677564300000|2023-02-28 06:05:00|658.01|649.21|658.71|649.91|659.02|650.22|657.68|648.88|309
1677564600000|2023-02-28 06:10:00|658.74|649.94|659.43|650.63|659.43|650.63|658.69|649.89|185
1677564900000|2023-02-28 06:15:00|659.44|650.64|659.4|650.6|659.7|650.9|658.23|649.43|383
1677565200000|2023-02-28 06:20:00|659.42|650.62|658.31|649.51|659.62|650.82|657.99|649.19|286
1677565500000|2023-02-28 06:25:00|658.3|649.5|657.39|648.59|658.9|650.1|657.38|648.58|288
1677565800000|2023-02-28 06:30:00|657.38|648.58|658.78|649.98|658.84|650.04|657.06|648.26|407
1677566100000|2023-02-28 06:35:00|658.75|649.95|658.76|649.96|659.12|650.32|658.21|649.41|271
1677566400000|2023-02-28 06:40:00|658.77|649.97|658.65|649.85|658.95|650.15|657.9|649.1|288
1677566700000|2023-02-28 06:45:00|658.72|649.92|657.5|648.7|659.15|650.35|657.41|648.61|244
1677567000000|2023-02-28 06:50:00|657.45|648.65|658.44|649.64|658.59|649.79|657.35|648.55|253
1677567300000|2023-02-28 06:55:00|658.47|649.67|657.65|648.85|658.66|649.86|657.5|648.7|126
1677567600000|2023-02-28 07:00:00|657.6|648.8|657.2|648.4|657.65|648.85|657.15|648.35|45
1677567900000|2023-02-28 07:05:00|657.15|648.35|656.36|647.56|657.83|649.03|656.34|647.54|426
1677568200000|2023-02-28 07:10:00|656.37|647.57|657.57|648.77|657.58|648.78|655.75|646.95|439
1677568500000|2023-02-28 07:15:00|657.55|648.75|657.5|648.7|658.15|649.35|657.14|648.34|197
1677568800000|2023-02-28 07:20:00|657.55|648.75|656.98|648.18|657.91|649.11|656.35|647.55|393
1677569100000|2023-02-28 07:25:00|656.93|648.13|656.16|647.36|656.98|648.18|655.65|646.85|490
1677569400000|2023-02-28 07:30:00|656.22|647.42|657|648.2|657.57|648.77|655.87|647.07|495
1677569700000|2023-02-28 07:35:00|656.93|648.13|654.95|646.15|657.2|648.4|654.62|645.82|544
1677570000000|2023-02-28 07:40:00|654.96|646.16|654.05|645.25|656.13|647.33|654.05|645.25|584
1677570300000|2023-02-28 07:45:00|654.1|645.3|651.05|642.25|654.1|645.3|650.59|641.79|567
1677570600000|2023-02-28 07:50:00|651.02|642.22|650.85|642.05|651.8|643|649.95|641.15|566
1677570900000|2023-02-28 07:55:00|650.75|641.95|649|640.2|650.75|641.95|648.53|639.73|558
1677571200000|2023-02-28 08:00:00|648.95|640.15|649.67|640.87|650.22|641.42|647.04|638.24|658
1677571500000|2023-02-28 08:05:00|649.84|641.04|649.95|641.15|650.21|641.41|648.8|640|569
1677571800000|2023-02-28 08:10:00|649.99|641.19|651.15|642.35|651.21|642.41|649.5|640.7|383
1677572100000|2023-02-28 08:15:00|651.11|642.31|650.05|641.25|651.11|642.31|649.45|640.65|557
1677572400000|2023-02-28 08:20:00|649.95|641.15|650.35|641.55|650.48|641.68|649.05|640.25|448
1677572700000|2023-02-28 08:25:00|650.3|641.5|650.95|642.15|651.07|642.27|650.04|641.24|426
1677573000000|2023-02-28 08:30:00|651.05|642.25|648.54|639.74|651.07|642.27|648.54|639.74|323
1677573300000|2023-02-28 08:35:00|648.51|639.71|649|640.2|649|640.2|648.15|639.35|244
1677573600000|2023-02-28 08:40:00|649.05|640.25|649.76|640.96|650.22|641.42|649|640.2|322
1677573900000|2023-02-28 08:45:00|649.86|641.06|647.95|639.15|650.02|641.22|647.5|638.7|300
1677574200000|2023-02-28 08:50:00|647.9|639.1|649.66|640.86|649.85|641.05|647.25|638.45|378
1677574500000|2023-02-28 08:55:00|649.69|640.89|648.85|640.05|650.07|641.27|648.7|639.9|361
1677574800000|2023-02-28 09:00:00|648.9|640.1|650.1|641.3|650.5|641.7|648.75|639.95|359
1677575100000|2023-02-28 09:05:00|650.05|641.25|651.34|642.54|651.45|642.65|650.03|641.23|405
1677575400000|2023-02-28 09:10:00|651.38|642.58|651.55|642.75|651.9|643.1|650.8|642|352
1677575700000|2023-02-28 09:15:00|651.35|642.55|650.19|641.39|651.7|642.9|650.17|641.37|292
1677576000000|2023-02-28 09:20:00|650.2|641.4|650.58|641.78|650.79|641.99|649.69|640.89|185
1677576300000|2023-02-28 09:25:00|650.6|641.8|650.38|641.58|651.03|642.23|650.34|641.54|222
1677576600000|2023-02-28 09:30:00|650.32|641.52|648.89|640.09|650.37|641.57|648.72|639.92|323
1677576900000|2023-02-28 09:35:00|648.88|640.08|648.23|639.43|648.89|640.09|647.59|638.79|415
1677577200000|2023-02-28 09:40:00|648.25|639.45|648.96|640.16|649.42|640.62|648.16|639.36|450
1677577500000|2023-02-28 09:45:00|649.01|640.21|649.03|640.23|649.32|640.52|647.93|639.13|381
1677577800000|2023-02-28 09:50:00|649.06|640.26|649.75|640.95|650.07|641.27|648.95|640.15|356
1677578100000|2023-02-28 09:55:00|649.74|640.94|648.59|639.79|649.85|641.05|648.54|639.74|405
1677578400000|2023-02-28 10:00:00|648.6|639.8|646.7|637.9|648.8|640|646.7|637.9|240
1677578700000|2023-02-28 10:05:00|646.65|637.85|648|639.2|648|639.2|646.45|637.65|50
1677579000000|2023-02-28 10:10:00|648.05|639.25|649.52|640.72|650.01|641.21|648.05|639.25|218
1677579300000|2023-02-28 10:15:00|649.53|640.73|649.75|640.95|650.35|641.55|649.25|640.45|83
1677579600000|2023-02-28 10:20:00|649.65|640.85|648.25|639.45|649.65|640.85|648.24|639.44|135
1677579900000|2023-02-28 10:25:00|648.3|639.5|648.92|640.12|649.3|640.5|647.85|639.05|400
1677580200000|2023-02-28 10:30:00|648.97|640.17|648.93|640.13|649.02|640.22|647.85|639.05|268
1677580500000|2023-02-28 10:35:00|648.98|640.18|649.94|641.14|650.05|641.25|648.98|640.18|436
1677580800000|2023-02-28 10:40:00|649.98|641.18|650.76|641.96|651.07|642.27|649.74|640.94|608
1677581100000|2023-02-28 10:45:00|650.77|641.97|652.33|643.53|652.55|643.75|650.74|641.94|497
1677581400000|2023-02-28 10:50:00|652.31|643.51|652.13|643.33|652.39|643.59|651.76|642.96|318
1677581700000|2023-02-28 10:55:00|652.06|643.26|651.85|643.05|652.7|643.9|651.58|642.78|333
1677582000000|2023-02-28 11:00:00|651.86|643.06|651.75|642.95|652.35|643.55|650.95|642.15|230
1677582300000|2023-02-28 11:05:00|651.6|642.8|650.35|641.55|651.6|642.8|650.35|641.55|40
1677582600000|2023-02-28 11:10:00|650.3|641.5|649.06|640.26|651.18|642.38|648.88|640.08|375
1677582900000|2023-02-28 11:15:00|649.05|640.25|650.15|641.35|650.5|641.7|648.85|640.05|340
1677583200000|2023-02-28 11:20:00|650.27|641.47|649.65|640.85|651.04|642.24|649.45|640.65|231
1677583500000|2023-02-28 11:25:00|649.55|640.75|649.3|640.5|650.45|641.65|649.3|640.5|62
1677583800000|2023-02-28 11:30:00|649.25|640.45|649.9|641.1|650.6|641.8|649.23|640.43|214
1677584100000|2023-02-28 11:35:00|649.94|641.14|651.25|642.45|651.4|642.6|649.81|641.01|229
1677584400000|2023-02-28 11:40:00|651.3|642.5|652.05|643.25|652.25|643.45|651|642.2|281
1677584700000|2023-02-28 11:45:00|652.1|643.3|651.6|642.8|652.45|643.65|651.55|642.75|239
1677585000000|2023-02-28 11:50:00|651.55|642.75|651.5|642.7|651.9|643.1|650.8|642|235
1677585300000|2023-02-28 11:55:00|651.45|642.65|651.25|642.45|651.55|642.75|651.1|642.3|102
1677585600000|2023-02-28 12:00:00|651.2|642.4|652.05|643.25|652.25|643.45|651.05|642.25|191
1677585900000|2023-02-28 12:05:00|652|643.2|653.2|644.4|653.35|644.55|651.95|643.15|305
1677586200000|2023-02-28 12:10:00|653.27|644.47|653.52|644.72|653.9|645.1|653.09|644.29|363
1677586500000|2023-02-28 12:15:00|653.55|644.75|654.85|646.05|655.45|646.65|653.35|644.55|259
1677586800000|2023-02-28 12:20:00|654.84|646.04|655.34|646.54|655.45|646.65|653.9|645.1|472
1677587100000|2023-02-28 12:25:00|655.32|646.52|656.05|647.25|656.05|647.25|654.76|645.96|411
1677587400000|2023-02-28 12:30:00|656|647.2|655.25|646.45|656.4|647.6|654.63|645.83|397
1677587700000|2023-02-28 12:35:00|655.2|646.4|655.15|646.35|655.7|646.9|654.4|645.6|437
1677588000000|2023-02-28 12:40:00|655.05|646.25|654.65|645.85|655.95|647.15|654.45|645.65|359
1677588300000|2023-02-28 12:45:00|654.55|645.75|653.95|645.15|655.14|646.34|653.65|644.85|377
1677588600000|2023-02-28 12:50:00|653.89|645.09|654.45|645.65|654.94|646.14|653.8|645|303
1677588900000|2023-02-28 12:55:00|654.42|645.62|654.25|645.45|655.05|646.25|653.95|645.15|292
1677589200000|2023-02-28 13:00:00|654.2|645.4|652.95|644.15|655.84|647.04|652.95|644.15|563
1677589500000|2023-02-28 13:05:00|652.93|644.13|652.45|643.65|653.8|645|652.45|643.65|139
1677589800000|2023-02-28 13:10:00|652.5|643.7|653.15|644.35|653.89|645.09|652.5|643.7|222
1677590100000|2023-02-28 13:15:00|653.11|644.31|652.55|643.75|653.7|644.9|652.44|643.64|292
1677590400000|2023-02-28 13:20:00|652.5|643.7|651.15|642.35|652.5|643.7|650.64|641.84|333
1677590700000|2023-02-28 13:25:00|651.18|642.38|651.89|643.09|652.2|643.4|650.9|642.1|462
1677591000000|2023-02-28 13:30:00|651.95|643.15|651|642.2|652.25|643.45|650.45|641.65|559
1677591300000|2023-02-28 13:35:00|651.05|642.25|650.74|641.94|652.05|643.25|650.43|641.63|614
1677591600000|2023-02-28 13:40:00|650.65|641.85|650.62|641.82|651.58|642.78|650.45|641.65|435
1677591900000|2023-02-28 13:45:00|650.67|641.87|651.76|642.96|652.34|643.54|650.67|641.87|278
1677592200000|2023-02-28 13:50:00|651.89|643.09|651.11|642.31|652.35|643.55|650.6|641.8|524
1677592500000|2023-02-28 13:55:00|651.12|642.32|650.95|642.15|651.26|642.46|650.36|641.56|484
1677592800000|2023-02-28 14:00:00|651.04|642.24|650.85|642.05|652.5|643.7|650.68|641.88|587
1677593100000|2023-02-28 14:05:00|650.88|642.08|650.74|641.94|651.16|642.36|649.85|641.05|510
1677593400000|2023-02-28 14:10:00|650.79|641.99|650.07|641.27|651.61|642.81|649.35|640.55|470
1677593700000|2023-02-28 14:15:00|650.08|641.28|651.13|642.33|651.34|642.54|649.76|640.96|462
1677594000000|2023-02-28 14:20:00|651.07|642.27|651.25|642.45|652.19|643.39|650.65|641.85|591
1677594300000|2023-02-28 14:25:00|651.22|642.42|649.55|640.75|651.22|642.42|649.55|640.75|338
1677594600000|2023-02-28 14:30:00|649.6|640.8|648.18|639.38|650.7|641.9|647.89|639.09|746
1677594900000|2023-02-28 14:35:00|648.19|639.39|652.75|643.95|653.5|644.7|647.89|639.09|846
1677595200000|2023-02-28 14:40:00|652.8|644|653.05|644.25|654.52|645.72|652.47|643.67|807
1677595500000|2023-02-28 14:45:00|653.2|644.4|652.65|643.85|655.62|646.82|652.65|643.85|762
1677595800000|2023-02-28 14:50:00|652.75|643.95|651.31|642.51|652.75|643.95|649.15|640.35|809
1677596100000|2023-02-28 14:55:00|651.35|642.55|649.25|640.45|651.45|642.65|648.9|640.1|724
1677596400000|2023-02-28 15:00:00|649.15|640.35|652.7|643.9|653.53|644.73|648.75|639.95|856
1677596700000|2023-02-28 15:05:00|652.85|644.05|650.34|641.54|652.85|644.05|650.34|641.54|763
1677597000000|2023-02-28 15:10:00|650.32|641.52|648.6|639.8|650.4|641.6|648.27|639.47|658
1677597300000|2023-02-28 15:15:00|648.55|639.75|648.4|639.6|649.19|640.39|647.45|638.65|527
1677597600000|2023-02-28 15:20:00|648.45|639.65|650.84|642.04|651.63|642.83|647.95|639.15|204
1677597900000|2023-02-28 15:25:00|650.8|642|649.93|641.13|651.99|643.19|649.65|640.85|717
1677598200000|2023-02-28 15:30:00|649.86|641.06|651.8|643|651.95|643.15|649.85|641.05|702
1677598500000|2023-02-28 15:35:00|651.75|642.95|651.64|642.84|651.95|643.15|650.4|641.6|640
1677598800000|2023-02-28 15:40:00|651.65|642.85|651.85|643.05|652.74|643.94|651.07|642.27|641
1677599100000|2023-02-28 15:45:00|651.95|643.15|651.72|642.92|652.51|643.71|650.95|642.15|591
1677599400000|2023-02-28 15:50:00|651.73|642.93|651.75|642.95|652.24|643.44|651|642.2|298
1677599700000|2023-02-28 15:55:00|651.7|642.9|652.77|643.97|653.17|644.37|651.25|642.45|528
1677600000000|2023-02-28 16:00:00|652.44|643.64|653.9|645.1|654.05|645.25|652.35|643.55|605
1677600300000|2023-02-28 16:05:00|653.93|645.13|653.85|645.05|655.51|646.71|653.85|645.05|478
1677600600000|2023-02-28 16:10:00|654.04|645.24|652.35|643.55|654.99|646.19|652.35|643.55|205
1677600900000|2023-02-28 16:15:00|652.25|643.45|651.2|642.4|653.15|644.35|650.95|642.15|211
1677601200000|2023-02-28 16:20:00|651.19|642.39|651.05|642.25|652.6|643.8|650.65|641.85|394
1677601500000|2023-02-28 16:25:00|651.1|642.3|652.45|643.65|653.25|644.45|650.75|641.95|452
1677601800000|2023-02-28 16:30:00|652.4|643.6|651.35|642.55|653.09|644.29|651.35|642.55|493
1677602100000|2023-02-28 16:35:00|651.3|642.5|650.55|641.75|651.7|642.9|650.45|641.65|384
1677602400000|2023-02-28 16:40:00|650.4|641.6|649.75|640.95|650.71|641.91|649.65|640.85|288
1677602700000|2023-02-28 16:45:00|649.85|641.05|649.98|641.18|650.05|641.25|649.35|640.55|343
1677603000000|2023-02-28 16:50:00|650|641.2|649.15|640.35|650|641.2|647.85|639.05|406
1677603300000|2023-02-28 16:55:00|649.11|640.31|648.77|639.97|649.15|640.35|647.85|639.05|453
1677603600000|2023-02-28 17:00:00|648.85|640.05|648.45|639.65|649.75|640.95|648.25|639.45|416
1677603900000|2023-02-28 17:05:00|648.65|639.85|648.75|639.95|649.05|640.25|648.05|639.25|398
1677604200000|2023-02-28 17:10:00|648.7|639.9|649.45|640.65|649.71|640.91|648.65|639.85|352
1677604500000|2023-02-28 17:15:00|649.4|640.6|649.85|641.05|650.14|641.34|649.05|640.25|432
1677604800000|2023-02-28 17:20:00|649.75|640.95|650.85|642.05|651.35|642.55|649.55|640.75|527
1677605100000|2023-02-28 17:25:00|650.8|642|651.15|642.35|651.85|643.05|650.7|641.9|321
1677605400000|2023-02-28 17:30:00|651.26|642.46|651.38|642.58|651.65|642.85|650.75|641.95|294
1677605700000|2023-02-28 17:35:00|651.4|642.6|651.15|642.35|651.9|643.1|650.85|642.05|417
1677606000000|2023-02-28 17:40:00|651.2|642.4|651.15|642.35|651.55|642.75|650.55|641.75|311
1677606300000|2023-02-28 17:45:00|651.27|642.47|652.75|643.95|652.85|644.05|651.05|642.25|405
1677606600000|2023-02-28 17:50:00|652.85|644.05|652.95|644.15|653.5|644.7|652.32|643.52|450
1677606900000|2023-02-28 17:55:00|653.05|644.25|652.65|643.85|653.5|644.7|652.45|643.65|49
1677607200000|2023-02-28 18:00:00|652.6|643.8|653.39|644.59|653.6|644.8|652.35|643.55|274
1677607500000|2023-02-28 18:05:00|653.25|644.45|652.95|644.15|654.2|645.4|652.75|643.95|372
1677607800000|2023-02-28 18:10:00|652.9|644.1|652.05|643.25|653|644.2|651.95|643.15|386
1677608100000|2023-02-28 18:15:00|652.15|643.35|649.8|641|652.15|643.35|649.45|640.65|553
1677608400000|2023-02-28 18:20:00|649.85|641.05|650.95|642.15|650.95|642.15|649.55|640.75|350
1677608700000|2023-02-28 18:25:00|651|642.2|649.85|641.05|651.15|642.35|649.55|640.75|313
1677609000000|2023-02-28 18:30:00|649.9|641.1|649.1|640.3|650.53|641.73|648.35|639.55|398
1677609300000|2023-02-28 18:35:00|649.08|640.28|650.35|641.55|650.45|641.65|649.08|640.28|361
1677609600000|2023-02-28 18:40:00|650.25|641.45|651.75|642.95|652.43|643.63|650.08|641.28|286
1677609900000|2023-02-28 18:45:00|651.7|642.9|650.63|641.83|652.45|643.65|650.55|641.75|447
1677610200000|2023-02-28 18:50:00|650.6|641.8|651|642.2|651.35|642.55|650.55|641.75|323
1677610500000|2023-02-28 18:55:00|650.95|642.15|650.6|641.8|651.05|642.25|650.55|641.75|156
1677610800000|2023-02-28 19:00:00|650.65|641.85|650.35|641.55|651|642.2|650.35|641.55|204
1677611100000|2023-02-28 19:05:00|650.25|641.45|649.8|641|650.25|641.45|648.8|640|81
1677611400000|2023-02-28 19:10:00|649.9|641.1|649.98|641.18|650.15|641.35|649.31|640.51|215
1677611700000|2023-02-28 19:15:00|649.95|641.15|647.95|639.15|650.05|641.25|647.75|638.95|383
1677612000000|2023-02-28 19:20:00|647.92|639.12|645.65|636.85|648.05|639.25|644.85|636.05|479
1677612300000|2023-02-28 19:25:00|645.5|636.7|641.75|632.95|646.1|637.3|640.97|632.17|563
1677612600000|2023-02-28 19:30:00|641.8|633|643.35|634.55|643.51|634.71|640.9|632.1|753
1677612900000|2023-02-28 19:35:00|643.4|634.6|644.04|635.24|644.6|635.8|643.1|634.3|551
1677613200000|2023-02-28 19:40:00|643.95|635.15|643.95|635.15|644.44|635.64|643.05|634.25|406
1677613500000|2023-02-28 19:45:00|643.9|635.1|645.1|636.3|645.32|636.52|643.6|634.8|289
1677613800000|2023-02-28 19:50:00|645.05|636.25|644.2|635.4|645.25|636.45|644.05|635.25|367
1677614100000|2023-02-28 19:55:00|644.25|635.45|643.45|634.65|644.25|635.45|643.05|634.25|304
1677614400000|2023-02-28 20:00:00|643.4|634.6|641.29|632.49|643.93|635.13|641.15|632.35|582
1677614700000|2023-02-28 20:05:00|641.3|632.5|644.03|635.23|644.35|635.55|640.81|632.01|445
1677615000000|2023-02-28 20:10:00|643.95|635.15|645.55|636.75|645.65|636.85|643.65|634.85|447
1677615300000|2023-02-28 20:15:00|645.45|636.65|644.8|636|645.65|636.85|644.3|635.5|428
1677615600000|2023-02-28 20:20:00|644.75|635.95|644.35|635.55|645.05|636.25|644.05|635.25|278
1677615900000|2023-02-28 20:25:00|644.4|635.6|643.95|635.15|644.95|636.15|643.35|634.55|259
1677616200000|2023-02-28 20:30:00|643.9|635.1|643.9|635.1|644.25|635.45|643.55|634.75|343
1677616500000|2023-02-28 20:35:00|643.95|635.15|644.45|635.65|644.45|635.65|642.75|633.95|429
1677616800000|2023-02-28 20:40:00|644.4|635.6|646.54|637.74|646.64|637.84|644.05|635.25|348
1677617100000|2023-02-28 20:45:00|646.45|637.65|645.7|636.9|647.15|638.35|645.4|636.6|358
1677617400000|2023-02-28 20:50:00|645.65|636.85|645.75|636.95|646.45|637.65|645.5|636.7|295
1677617700000|2023-02-28 20:55:00|645.68|636.88|644.54|635.74|645.85|637.05|644.46|635.66|243
1677618000000|2023-02-28 21:00:00|644.49|635.69|640.97|632.17|644.49|635.69|640.4|631.6|815
1677618300000|2023-02-28 21:05:00|640.95|632.15|639.99|631.19|641.95|633.15|639.55|630.75|765
1677618600000|2023-02-28 21:10:00|640.17|631.37|639.95|631.15|640.44|631.64|637.55|628.75|870
1677618900000|2023-02-28 21:15:00|639.84|631.04|640.8|632|641.83|633.03|639.35|630.55|702
1677619200000|2023-02-28 21:20:00|640.76|631.96|638.55|629.75|640.93|632.13|638.35|629.55|733
1677619500000|2023-02-28 21:25:00|638.6|629.8|639.83|631.03|640.24|631.44|638.25|629.45|569
1677619800000|2023-02-28 21:30:00|639.85|631.05|635.52|626.72|640.03|631.23|635.36|626.56|710
1677620100000|2023-02-28 21:35:00|635.45|626.65|634.58|625.78|636.61|627.81|632.47|623.67|884
1677620400000|2023-02-28 21:40:00|634.53|625.73|635.1|626.3|635.22|626.42|632.04|623.24|714
1677620700000|2023-02-28 21:45:00|635.2|626.4|634.15|625.35|635.21|626.41|632.85|624.05|795
1677621000000|2023-02-28 21:50:00|634.2|625.4|636.04|627.24|636.29|627.49|633.15|624.35|673
1677621300000|2023-02-28 21:55:00|636.09|627.29|635.98|627.18|636.35|627.55|635.15|626.35|617
1677621600000|2023-02-28 22:00:00|635.94|627.14|637.21|628.41|637.34|628.54|634.71|625.91|491
1677621900000|2023-02-28 22:05:00|637.19|628.39|637.49|628.69|637.92|629.12|636.57|627.77|408
1677622200000|2023-02-28 22:10:00|637.51|628.71|638.7|629.9|638.7|629.9|637.47|628.67|380
1677622500000|2023-02-28 22:15:00|638.71|629.91|638.4|629.6|638.8|630|638.03|629.23|202
1677622800000|2023-02-28 22:20:00|638.43|629.63|639.1|630.3|639.7|630.9|638.38|629.58|219
1677623100000|2023-02-28 22:25:00|639.08|630.28|639.23|630.43|639.65|630.85|638.8|630|241
1677623400000|2023-02-28 22:30:00|639.24|630.44|640.41|631.61|640.49|631.69|639.11|630.31|289
1677623700000|2023-02-28 22:35:00|640.37|631.57|640.01|631.21|640.5|631.7|639.58|630.78|170
1677624000000|2023-02-28 22:40:00|640.02|631.22|639.96|631.16|640.1|631.3|638.98|630.18|212
1677624300000|2023-02-28 22:45:00|639.97|631.17|639.42|630.62|640.36|631.56|639.32|630.52|231
1677624600000|2023-02-28 22:50:00|639.45|630.65|638.12|629.32|639.63|630.83|637.67|628.87|330
1677624900000|2023-02-28 22:55:00|638.13|629.33|639.14|630.34|639.25|630.45|638.13|629.33|380
1677625200000|2023-02-28 23:00:00|639.15|630.35|638.75|629.95|639.16|630.36|637.69|628.89|521
1677625500000|2023-02-28 23:05:00|638.85|630.05|639.35|630.55|639.55|630.75|638.1|629.3|73
1677625800000|2023-02-28 23:10:00|639.25|630.45|639.06|630.26|639.65|630.85|638.45|629.65|92
1677626100000|2023-02-28 23:15:00|639.05|630.25|640.45|631.65|640.85|632.05|638.56|629.76|313
1677626400000|2023-02-28 23:20:00|640.35|631.55|640.4|631.6|640.85|632.05|640.05|631.25|32
1677626700000|2023-02-28 23:25:00|640.2|631.4|638.92|630.12|640.55|631.75|638.7|629.9|166
1677627000000|2023-02-28 23:30:00|638.89|630.09|637.86|629.06|639.4|630.6|637.85|629.05|393
1677627300000|2023-02-28 23:35:00|637.85|629.05|639.45|630.65|640.05|631.25|637.83|629.03|281
1677627600000|2023-02-28 23:40:00|639.4|630.6|638.56|629.76|639.55|630.75|638.03|629.23|371
1677627900000|2023-02-28 23:45:00|638.54|629.74|638.45|629.65|639.41|630.61|638.04|629.24|348
1677628200000|2023-02-28 23:50:00|638.58|629.78|638.05|629.25|639.5|630.7|637.85|629.05|405
1677628500000|2023-02-28 23:55:00|638.1|629.3|639.29|630.49|639.29|630.49|637.93|629.13|333
1677628800000|2023-03-01 00:00:00|639.48|630.68|640.66|631.86|640.66|631.86|638.86|630.06|336
1677629100000|2023-03-01 00:05:00|640.67|631.87|637.96|629.16|640.93|632.13|637.85|629.05|271
1677629400000|2023-03-01 00:10:00|637.99|629.19|639.31|630.51|639.46|630.66|636.98|628.18|537
1677629700000|2023-03-01 00:15:00|639.3|630.5|641.05|632.25|641.16|632.36|639.28|630.48|389
1677630000000|2023-03-01 00:20:00|641.03|632.23|642.45|633.65|642.56|633.76|640.63|631.83|343
1677630300000|2023-03-01 00:25:00|642.4|633.6|641.6|632.8|642.8|634|641.6|632.8|257
1677630600000|2023-03-01 00:30:00|641.65|632.85|643.1|634.3|643.8|635|641.65|632.85|389
1677630900000|2023-03-01 00:35:00|643.15|634.35|641.9|633.1|643.58|634.78|641.7|632.9|216
1677631200000|2023-03-01 00:40:00|641.86|633.06|639.99|631.19|642.28|633.48|639.97|631.17|351
1677631500000|2023-03-01 00:45:00|639.97|631.17|637.05|628.25|640.21|631.41|637.01|628.21|414
1677631800000|2023-03-01 00:50:00|637.01|628.21|636.2|627.4|638.03|629.23|635.85|627.05|735
1677632100000|2023-03-01 00:55:00|636.24|627.44|638.2|629.4|638.41|629.61|635.92|627.12|632
1677632400000|2023-03-01 01:00:00|638.18|629.38|639.14|630.34|639.4|630.6|637.52|628.72|518
1677632700000|2023-03-01 01:05:00|639.17|630.37|639.65|630.85|640.54|631.74|638.67|629.87|330
1677633000000|2023-03-01 01:10:00|639.64|630.84|641.5|632.7|641.5|632.7|639.64|630.84|109
1677633300000|2023-03-01 01:15:00|641.55|632.75|640.6|631.8|641.65|632.85|640.59|631.79|97
1677633600000|2023-03-01 01:20:00|640.7|631.9|641.3|632.5|641.45|632.65|640.25|631.45|156
1677633900000|2023-03-01 01:25:00|641.33|632.53|641.98|633.18|641.98|633.18|641.03|632.23|190
1677634200000|2023-03-01 01:30:00|641.99|633.19|645.9|637.1|646.2|637.4|641.99|633.19|437
1677634500000|2023-03-01 01:35:00|646.05|637.25|644.5|635.7|646.22|637.42|643.65|634.85|259
1677634800000|2023-03-01 01:40:00|644.48|635.68|644|635.2|644.48|635.68|643.35|634.55|154
1677635100000|2023-03-01 01:45:00|643.96|635.16|644.1|635.3|644.2|635.4|643.18|634.38|177
1677635400000|2023-03-01 01:50:00|643.93|635.13|644.73|635.93|645.55|636.75|643.85|635.05|226
1677635700000|2023-03-01 01:55:00|644.75|635.95|644.9|636.1|645.47|636.67|644.3|635.5|204
1677636000000|2023-03-01 02:00:00|644.95|636.15|645.85|637.05|646.1|637.3|644.95|636.15|315
1677636300000|2023-03-01 02:05:00|645.83|637.03|645.78|636.98|646.1|637.3|645.15|636.35|339
1677636600000|2023-03-01 02:10:00|645.79|636.99|646.45|637.65|646.94|638.14|645.75|636.95|299
1677636900000|2023-03-01 02:15:00|646.5|637.7|647.14|638.34|647.19|638.39|646.5|637.7|275
1677637200000|2023-03-01 02:20:00|647.15|638.35|645.75|636.95|647.15|638.35|645.74|636.94|258
1677637500000|2023-03-01 02:25:00|645.81|637.01|645.76|636.96|646.6|637.8|645.56|636.76|291
1677637800000|2023-03-01 02:30:00|645.7|636.9|646.94|638.14|646.95|638.15|645.5|636.7|75
1677638100000|2023-03-01 02:35:00|646.95|638.15|646.42|637.62|647.44|638.64|646.4|637.6|341
1677638400000|2023-03-01 02:40:00|646.41|637.61|645.75|636.95|646.71|637.91|645.75|636.95|206
1677638700000|2023-03-01 02:45:00|645.84|637.04|646.35|637.55|646.94|638.14|645.84|637.04|390
1677639000000|2023-03-01 02:50:00|646.37|637.57|647.26|638.46|647.44|638.64|646.36|637.56|446
1677639300000|2023-03-01 02:55:00|647.27|638.47|649.67|640.87|649.67|640.87|647.27|638.47|459
1677639600000|2023-03-01 03:00:00|649.7|640.9|650.33|641.53|650.33|641.53|649.21|640.41|323
1677639900000|2023-03-01 03:05:00|650.3|641.5|649.6|640.8|650.8|642|649.5|640.7|281
1677640200000|2023-03-01 03:10:00|649.63|640.83|652|643.2|652.05|643.25|649.08|640.28|466
1677640500000|2023-03-01 03:15:00|652.05|643.25|652.35|643.55|654.34|645.54|652.05|643.25|616
1677640800000|2023-03-01 03:20:00|652.45|643.65|653.26|644.46|654.15|645.35|652.1|643.3|614
1677641100000|2023-03-01 03:25:00|653.27|644.47|654.01|645.21|654.45|645.65|652.95|644.15|536
1677641400000|2023-03-01 03:30:00|654.02|645.22|655.35|646.55|655.4|646.6|654.02|645.22|518
1677641700000|2023-03-01 03:35:00|655.37|646.57|654.8|646|656.15|647.35|654.75|645.95|470
1677642000000|2023-03-01 03:40:00|654.75|645.95|655.94|647.14|656.3|647.5|654.5|645.7|507
1677642300000|2023-03-01 03:45:00|655.86|647.06|654.64|645.84|656.29|647.49|654.27|645.47|510
1677642600000|2023-03-01 03:50:00|654.62|645.82|655.37|646.57|655.68|646.88|654.57|645.77|438
1677642900000|2023-03-01 03:55:00|655.38|646.58|656.94|648.14|657.28|648.48|655.34|646.54|466
1677643200000|2023-03-01 04:00:00|657|648.2|656.7|647.9|657.68|648.88|656.1|647.3|450
1677643500000|2023-03-01 04:05:00|656.65|647.85|656.5|647.7|656.94|648.14|656.17|647.37|340
1677643800000|2023-03-01 04:10:00|656.48|647.68|656.06|647.26|656.8|648|655.95|647.15|276
1677644100000|2023-03-01 04:15:00|655.95|647.15|656.7|647.9|657.45|648.65|655.95|647.15|386
1677644400000|2023-03-01 04:20:00|656.75|647.95|657.24|648.44|657.53|648.73|656|647.2|500
1677644700000|2023-03-01 04:25:00|657.05|648.25|655.9|647.1|657.22|648.42|655.85|647.05|409
1677645000000|2023-03-01 04:30:00|655.95|647.15|656.35|647.55|657.04|648.24|655.8|647|361
1677645300000|2023-03-01 04:35:00|656.45|647.65|657.14|648.34|657.78|648.98|656.36|647.56|463
1677645600000|2023-03-01 04:40:00|657.18|648.38|656.85|648.05|657.9|649.1|656.83|648.03|483
1677645900000|2023-03-01 04:45:00|656.88|648.08|661.3|652.5|661.35|652.55|656.86|648.06|627
1677646200000|2023-03-01 04:50:00|661.19|652.39|661.7|652.9|662.05|653.25|659.5|650.7|767
1677646500000|2023-03-01 04:55:00|661.71|652.91|662.09|653.29|662.6|653.8|661.22|652.42|659
1677646800000|2023-03-01 05:00:00|662.05|653.25|662.61|653.81|663.49|654.69|661.42|652.62|710
1677647100000|2023-03-01 05:05:00|662.53|653.73|662.25|653.45|663.45|654.65|662.25|653.45|606
1677647400000|2023-03-01 05:10:00|662.3|653.5|659.95|651.15|662.45|653.65|659.85|651.05|605
1677647700000|2023-03-01 05:15:00|659.85|651.05|659.15|650.35|661.48|652.68|659.15|650.35|563
1677648000000|2023-03-01 05:20:00|659.25|650.45|658.65|649.85|660.05|651.25|657.98|649.18|613
1677648300000|2023-03-01 05:25:00|658.55|649.75|658.64|649.84|659.53|650.73|657.85|649.05|566
1677648600000|2023-03-01 05:30:00|658.59|649.79|658.05|649.25|659.05|650.25|657.85|649.05|420
1677648900000|2023-03-01 05:35:00|658.13|649.33|658.25|649.45|658.55|649.75|657.25|648.45|155
1677649200000|2023-03-01 05:40:00|658.39|649.59|657.46|648.66|658.8|650|657.05|648.25|358
1677649500000|2023-03-01 05:45:00|657.55|648.75|657.35|648.55|657.85|649.05|656.75|647.95|387
1677649800000|2023-03-01 05:50:00|657.55|648.75|657.95|649.15|658.35|649.55|657.35|648.55|378
1677650100000|2023-03-01 05:55:00|657.85|649.05|658.05|649.25|658.53|649.73|657.75|648.95|313
1677650400000|2023-03-01 06:00:00|658.1|649.3|657.55|648.75|658.84|650.04|657.4|648.6|436
1677650700000|2023-03-01 06:05:00|657.65|648.85|657.63|648.83|658.05|649.25|657.1|648.3|340
1677651000000|2023-03-01 06:10:00|657.64|648.84|658.38|649.58|659.38|650.58|657.64|648.84|509
1677651300000|2023-03-01 06:15:00|658.39|649.59|657.88|649.08|659.14|650.34|657.85|649.05|486
1677651600000|2023-03-01 06:20:00|657.9|649.1|658.09|649.29|658.42|649.62|657.67|648.87|304
1677651900000|2023-03-01 06:25:00|658.15|649.35|658.53|649.73|658.65|649.85|657.85|649.05|370
1677652200000|2023-03-01 06:30:00|658.45|649.65|659.29|650.49|659.55|650.75|658.05|649.25|521
1677652500000|2023-03-01 06:35:00|659.25|650.45|659.02|650.22|659.55|650.75|658.4|649.6|451
1677652800000|2023-03-01 06:40:00|659.03|650.23|659.37|650.57|659.88|651.08|658.85|650.05|438
1677653100000|2023-03-01 06:45:00|659.42|650.62|657.85|649.05|660.02|651.22|657.65|648.85|685
1677653400000|2023-03-01 06:50:00|658.05|649.25|658.45|649.65|659.84|651.04|657.85|649.05|635
1677653700000|2023-03-01 06:55:00|658.58|649.78|658.41|649.61|659.51|650.71|658.1|649.3|482
1677654000000|2023-03-01 07:00:00|658.46|649.66|658.45|649.65|659.05|650.25|657.85|649.05|438
1677654300000|2023-03-01 07:05:00|658.34|649.54|658.75|649.95|658.75|649.95|657.74|648.94|513
1677654600000|2023-03-01 07:10:00|658.55|649.75|659.23|650.43|659.65|650.85|658.55|649.75|488
1677654900000|2023-03-01 07:15:00|659.2|650.4|658.55|649.75|659.53|650.73|658.32|649.52|487
1677655200000|2023-03-01 07:20:00|658.6|649.8|658.95|650.15|659.32|650.52|658.55|649.75|347
1677655500000|2023-03-01 07:25:00|659|650.2|659.35|650.55|659.8|651|658.95|650.15|477
1677655800000|2023-03-01 07:30:00|659.29|650.49|659.15|650.35|659.85|651.05|658.75|649.95|284
1677656100000|2023-03-01 07:35:00|659|650.2|658.65|649.85|659.05|650.25|658.35|649.55|309
1677656400000|2023-03-01 07:40:00|658.6|649.8|659.05|650.25|659.45|650.65|658.6|649.8|324
1677656700000|2023-03-01 07:45:00|659.04|650.24|658.55|649.75|659.55|650.75|658.55|649.75|310
1677657000000|2023-03-01 07:50:00|658.6|649.8|658.6|649.8|658.84|650.04|658.55|649.75|223
1677657300000|2023-03-01 07:55:00|658.61|649.81|658|649.2|658.65|649.85|657.65|648.85|325
1677657600000|2023-03-01 08:00:00|658.15|649.35|658.13|649.33|658.45|649.65|656.75|647.95|339
1677657900000|2023-03-01 08:05:00|658.14|649.34|658.83|650.03|659.41|650.61|658.05|649.25|438
1677658200000|2023-03-01 08:10:00|658.81|650.01|659.5|650.7|659.81|651.01|658.79|649.99|387
1677658500000|2023-03-01 08:15:00|659.51|650.71|658.95|650.15|659.7|650.9|658.15|649.35|377
1677658800000|2023-03-01 08:20:00|659.05|650.25|659.95|651.15|660.2|651.4|658.63|649.83|351
1677659100000|2023-03-01 08:25:00|659.8|651|658.85|650.05|659.95|651.15|658.65|649.85|371
1677659400000|2023-03-01 08:30:00|658.82|650.02|658.95|650.15|659.22|650.42|658.39|649.59|246
1677659700000|2023-03-01 08:35:00|658.85|650.05|659.73|650.93|660.15|651.35|658.65|649.85|341
1677660000000|2023-03-01 08:40:00|659.72|650.92|659.42|650.62|659.94|651.14|658.93|650.13|367
1677660300000|2023-03-01 08:45:00|659.43|650.63|659.8|651|659.85|651.05|659.13|650.33|328
1677660600000|2023-03-01 08:50:00|659.75|650.95|662.9|654.1|663.59|654.79|659.7|650.9|379
1677660900000|2023-03-01 08:55:00|663|654.2|660.45|651.65|663.83|655.03|660.07|651.27|740
1677661200000|2023-03-01 09:00:00|660.4|651.6|660.82|652.02|661.22|652.42|659.4|650.6|676
1677661500000|2023-03-01 09:05:00|660.83|652.03|660.05|651.25|661.04|652.24|659.56|650.76|520
1677661800000|2023-03-01 09:10:00|660.03|651.23|660.85|652.05|660.88|652.08|660.03|651.23|367
1677662100000|2023-03-01 09:15:00|660.9|652.1|660.15|651.35|661.03|652.23|660.05|651.25|417
1677662400000|2023-03-01 09:20:00|660.2|651.4|658.55|649.75|660.65|651.85|658.19|649.39|371
1677662700000|2023-03-01 09:25:00|658.65|649.85|658.54|649.74|658.85|650.05|658.25|649.45|293
1677663000000|2023-03-01 09:30:00|658.52|649.72|658.31|649.51|658.55|649.75|657.55|648.75|333
1677663300000|2023-03-01 09:35:00|658.35|649.55|658.55|649.75|658.85|650.05|658.25|649.45|218
1677663600000|2023-03-01 09:40:00|658.45|649.65|657.55|648.75|658.84|650.04|657.25|648.45|406
1677663900000|2023-03-01 09:45:00|657.5|648.7|658.05|649.25|658.05|649.25|657.05|648.25|348
1677664200000|2023-03-01 09:50:00|658.06|649.26|658.01|649.21|658.35|649.55|657.45|648.65|294
1677664500000|2023-03-01 09:55:00|658.03|649.23|657.48|648.68|658.45|649.65|657.45|648.65|245
1677664800000|2023-03-01 10:00:00|657.45|648.65|657.25|648.45|658.3|649.5|657.15|648.35|416
1677665100000|2023-03-01 10:05:00|657.35|648.55|656.75|647.95|657.35|648.55|656.75|647.95|257
1677665400000|2023-03-01 10:10:00|656.91|648.11|657.45|648.65|657.85|649.05|656.73|647.93|418
1677665700000|2023-03-01 10:15:00|657.48|648.68|657.75|648.95|657.84|649.04|657.45|648.65|172
1677666000000|2023-03-01 10:20:00|657.78|648.98|658.45|649.65|658.45|649.65|656.82|648.02|341
1677666300000|2023-03-01 10:25:00|658.4|649.6|658.7|649.9|659.25|650.45|658.25|649.45|305
1677666600000|2023-03-01 10:30:00|658.68|649.88|657.64|648.84|659.04|650.24|657.35|648.55|392
1677666900000|2023-03-01 10:35:00|657.74|648.94|658.85|650.05|658.96|650.16|657.74|648.94|234
1677667200000|2023-03-01 10:40:00|658.8|650|658.46|649.66|659.05|650.25|657.75|648.95|346
1677667500000|2023-03-01 10:45:00|658.49|649.69|658.24|649.44|658.54|649.74|657.56|648.76|295
1677667800000|2023-03-01 10:50:00|658.15|649.35|658.65|649.85|658.66|649.86|657.85|649.05|320
1677668100000|2023-03-01 10:55:00|658.55|649.75|659.45|650.65|659.6|650.8|658.52|649.72|197
1677668400000|2023-03-01 11:00:00|659.35|650.55|657.96|649.16|659.35|650.55|657.94|649.14|65
1677668700000|2023-03-01 11:05:00|658.01|649.21|658.74|649.94|658.82|650.02|657.96|649.16|228
1677669000000|2023-03-01 11:10:00|658.71|649.91|658.85|650.05|659|650.2|658.25|649.45|329
1677669300000|2023-03-01 11:15:00|658.8|650|659.24|650.44|659.24|650.44|658.25|649.45|354
1677669600000|2023-03-01 11:20:00|659.15|650.35|658.51|649.71|659.45|650.65|658.45|649.65|277
1677669900000|2023-03-01 11:25:00|658.46|649.66|658.25|649.45|658.64|649.84|658.05|649.25|252
1677670200000|2023-03-01 11:30:00|658.3|649.5|659.2|650.4|659.4|650.6|657.95|649.15|388
1677670500000|2023-03-01 11:35:00|659.15|650.35|658.15|649.35|659.28|650.48|657.9|649.1|361
1677670800000|2023-03-01 11:40:00|658.2|649.4|658.78|649.98|658.8|650|658|649.2|267
1677671100000|2023-03-01 11:45:00|658.75|649.95|658.35|649.55|659|650.2|658.25|649.45|356
1677671400000|2023-03-01 11:50:00|658.3|649.5|657.85|649.05|658.9|650.1|657.55|648.75|406
1677671700000|2023-03-01 11:55:00|657.8|649|659.09|650.29|659.45|650.65|657.71|648.91|388
1677672000000|2023-03-01 12:00:00|659.08|650.28|657.91|649.11|659.35|650.55|657.73|648.93|290
1677672300000|2023-03-01 12:05:00|657.9|649.1|657.85|649.05|658.71|649.91|657.8|649|268
1677672600000|2023-03-01 12:10:00|657.9|649.1|657.28|648.48|657.95|649.15|657|648.2|293
1677672900000|2023-03-01 12:15:00|657.29|648.49|658.48|649.68|658.55|649.75|657.28|648.48|281
1677673200000|2023-03-01 12:20:00|658.55|649.75|658.5|649.7|659.05|650.25|658.45|649.65|209
1677673500000|2023-03-01 12:25:00|658.65|649.85|659.37|650.57|659.37|650.57|658.65|649.85|78
1677673800000|2023-03-01 12:30:00|659.38|650.58|658.1|649.3|659.84|651.04|657.85|649.05|591
1677674100000|2023-03-01 12:35:00|658.12|649.32|658.75|649.95|658.85|650.05|658.06|649.26|383
1677674400000|2023-03-01 12:40:00|658.85|650.05|658.55|649.75|659.6|650.8|658.45|649.65|356
1677674700000|2023-03-01 12:45:00|658.51|649.71|658.45|649.65|658.6|649.8|657.38|648.58|417
1677675000000|2023-03-01 12:50:00|658.5|649.7|658.55|649.75|658.64|649.84|657.7|648.9|263
1677675300000|2023-03-01 12:55:00|658.44|649.64|658.05|649.25|658.44|649.64|657.9|649.1|317
1677675600000|2023-03-01 13:00:00|658|649.2|657.15|648.35|658.6|649.8|657.07|648.27|384
1677675900000|2023-03-01 13:05:00|657.1|648.3|655.74|646.94|657.52|648.72|655.35|646.55|398
1677676200000|2023-03-01 13:10:00|655.79|646.99|655.65|646.85|656.57|647.77|655.36|646.56|478
1677676500000|2023-03-01 13:15:00|655.7|646.9|657.74|648.94|657.78|648.98|655.65|646.85|382
1677676800000|2023-03-01 13:20:00|657.7|648.9|656.55|647.75|657.9|649.1|656.55|647.75|346
1677677100000|2023-03-01 13:25:00|656.65|647.85|654.94|646.14|656.65|647.85|654.8|646|403
1677677400000|2023-03-01 13:30:00|654.91|646.11|653.18|644.38|656.04|647.24|653.03|644.23|709
1677677700000|2023-03-01 13:35:00|653.12|644.32|655.45|646.65|655.81|647.01|653.12|644.32|588
1677678000000|2023-03-01 13:40:00|655.6|646.8|654.86|646.06|656.32|647.52|654.85|646.05|432
1677678300000|2023-03-01 13:45:00|654.91|646.11|655.75|646.95|656.09|647.29|654.51|645.71|433
1677678600000|2023-03-01 13:50:00|655.8|647|655.54|646.74|656.11|647.31|655.23|646.43|424
1677678900000|2023-03-01 13:55:00|655.6|646.8|655.3|646.5|655.85|647.05|654.7|645.9|403
1677679200000|2023-03-01 14:00:00|655.25|646.45|655.38|646.58|656|647.2|655.05|646.25|498
1677679500000|2023-03-01 14:05:00|655.4|646.6|653.97|645.17|655.4|646.6|653.5|644.7|433
1677679800000|2023-03-01 14:10:00|654|645.2|656.22|647.42|656.4|647.6|654|645.2|403
1677680100000|2023-03-01 14:15:00|656.25|647.45|655.16|646.36|656.31|647.51|655.04|646.24|322
1677680400000|2023-03-01 14:20:00|655.15|646.35|656.45|647.65|656.92|648.12|655.15|646.35|467
1677680700000|2023-03-01 14:25:00|656.5|647.7|656.36|647.56|656.78|647.98|655.8|647|485
1677681000000|2023-03-01 14:30:00|656.39|647.59|655.8|647|657.35|648.55|655.75|646.95|647
1677681300000|2023-03-01 14:35:00|655.85|647.05|655.7|646.9|656.08|647.28|652.85|644.05|694
1677681600000|2023-03-01 14:40:00|655.69|646.89|657.25|648.45|657.45|648.65|654.74|645.94|672
1677681900000|2023-03-01 14:45:00|657.2|648.4|661.2|652.4|661.3|652.5|657.1|648.3|700
1677682200000|2023-03-01 14:50:00|661.25|652.45|658.7|649.9|661.45|652.65|658|649.2|667
1677682500000|2023-03-01 14:55:00|658.72|649.92|656.3|647.5|659.3|650.5|655.83|647.03|485
1677682800000|2023-03-01 15:00:00|656.4|647.6|656|647.2|658.85|650.05|655.4|646.6|851
1677683100000|2023-03-01 15:05:00|655.95|647.15|653.42|644.62|655.95|647.15|652.75|643.95|738
1677683400000|2023-03-01 15:10:00|653.37|644.57|655.37|646.57|655.37|646.57|652.67|643.87|737
1677683700000|2023-03-01 15:15:00|655.32|646.52|656.2|647.4|656.34|647.54|654.05|645.25|515
1677684000000|2023-03-01 15:20:00|656.18|647.38|656.3|647.5|657.71|648.91|655.65|646.85|510
1677684300000|2023-03-01 15:25:00|656.35|647.55|655.95|647.15|656.6|647.8|655.4|646.6|99
1677684600000|2023-03-01 15:30:00|655.85|647.05|656.24|647.44|656.32|647.52|654.81|646.01|244
1677684900000|2023-03-01 15:35:00|656.29|647.49|656.98|648.18|658.05|649.25|656|647.2|294
1677685200000|2023-03-01 15:40:00|657.01|648.21|657.15|648.35|658.06|649.26|656.97|648.17|359
1677685500000|2023-03-01 15:45:00|657.35|648.55|657.08|648.28|657.65|648.85|656.37|647.57|407
1677685800000|2023-03-01 15:50:00|657.05|648.25|655.88|647.08|657.05|648.25|655.59|646.79|453
1677686100000|2023-03-01 15:55:00|655.85|647.05|656.64|647.84|657.2|648.4|655.35|646.55|444
1677686400000|2023-03-01 16:00:00|656.66|647.86|654.63|645.83|656.66|647.86|654.4|645.6|172
1677686700000|2023-03-01 16:05:00|654.6|645.8|652.67|643.87|654.61|645.81|652.55|643.75|295
1677687000000|2023-03-01 16:10:00|652.68|643.88|651.3|642.5|652.69|643.89|650.8|642|480
1677687300000|2023-03-01 16:15:00|651.28|642.48|650.9|642.1|651.75|642.95|648.6|639.8|456
1677687600000|2023-03-01 16:20:00|650.85|642.05|652.1|643.3|652.4|643.6|650.08|641.28|510
1677687900000|2023-03-01 16:25:00|652.15|643.35|651.69|642.89|652.4|643.6|651.26|642.46|264
1677688200000|2023-03-01 16:30:00|651.7|642.9|652.73|643.93|652.8|644|651.4|642.6|294
1677688500000|2023-03-01 16:35:00|652.65|643.85|652.85|644.05|653.55|644.75|652.15|643.35|540
1677688800000|2023-03-01 16:40:00|652.84|644.04|654.1|645.3|654.75|645.95|652.75|643.95|532
1677689100000|2023-03-01 16:45:00|654.07|645.27|654.65|645.85|655.7|646.9|654.07|645.27|593
1677689400000|2023-03-01 16:50:00|654.62|645.82|653.93|645.13|655.18|646.38|653.76|644.96|530
1677689700000|2023-03-01 16:55:00|653.97|645.17|652.41|643.61|654|645.2|652.34|643.54|581
1677690000000|2023-03-01 17:00:00|652.35|643.55|650.77|641.97|652.44|643.64|650.61|641.81|534
1677690300000|2023-03-01 17:05:00|650.8|642|651.36|642.56|651.55|642.75|650.59|641.79|423
1677690600000|2023-03-01 17:10:00|651.33|642.53|651.11|642.31|652.25|643.45|650.51|641.71|568
1677690900000|2023-03-01 17:15:00|651.07|642.27|651.07|642.27|651.22|642.42|650.43|641.63|461
1677691200000|2023-03-01 17:20:00|651.04|642.24|650.81|642.01|651.85|643.05|650.65|641.85|483
1677691500000|2023-03-01 17:25:00|650.82|642.02|650.5|641.7|651.89|643.09|650.39|641.59|501
1677691800000|2023-03-01 17:30:00|650.48|641.68|650.22|641.42|651.21|642.41|650.21|641.41|448
1677692100000|2023-03-01 17:35:00|650.21|641.41|650.35|641.55|650.86|642.06|649.89|641.09|377
1677692400000|2023-03-01 17:40:00|650.4|641.6|651.4|642.6|651.5|642.7|650.35|641.55|378
1677692700000|2023-03-01 17:45:00|651.45|642.65|651.05|642.25|652.12|643.32|650.65|641.85|418
1677693000000|2023-03-01 17:50:00|651.07|642.27|650.65|641.85|651.11|642.31|650.43|641.63|428
1677693300000|2023-03-01 17:55:00|650.7|641.9|649.85|641.05|650.7|641.9|649.55|640.75|101
1677693600000|2023-03-01 18:00:00|650.05|641.25|649.83|641.03|650.15|641.35|649.63|640.83|218
1677693900000|2023-03-01 18:05:00|649.77|640.97|649.66|640.86|650.01|641.21|649.51|640.71|370
1677694200000|2023-03-01 18:10:00|649.69|640.89|649.4|640.6|649.7|640.9|649.04|640.24|157
1677694500000|2023-03-01 18:15:00|649.38|640.58|649.92|641.12|650.15|641.35|649.15|640.35|98
1677694800000|2023-03-01 18:20:00|649.95|641.15|649.23|640.43|649.95|641.15|649.16|640.36|70
1677695100000|2023-03-01 18:25:00|649.16|640.36|648.06|639.26|649.54|640.74|648.03|639.23|195
1677695400000|2023-03-01 18:30:00|648.03|639.23|647.92|639.12|648.35|639.55|647.74|638.94|287
1677695700000|2023-03-01 18:35:00|647.93|639.13|649.21|640.41|649.4|640.6|647.92|639.12|302
1677696000000|2023-03-01 18:40:00|649.2|640.4|648.18|639.38|649.2|640.4|648.06|639.26|230
1677696300000|2023-03-01 18:45:00|648.15|639.35|648.35|639.55|648.8|640|647.95|639.15|94
1677696600000|2023-03-01 18:50:00|648.3|639.5|647.9|639.1|648.45|639.65|647.8|639|43
1677696900000|2023-03-01 18:55:00|647.92|639.12|648.68|639.88|648.81|640.01|647.15|638.35|272
1677697200000|2023-03-01 19:00:00|648.65|639.85|647.96|639.16|648.85|640.05|647.74|638.94|503
1677697500000|2023-03-01 19:05:00|648|639.2|647.6|638.8|648.71|639.91|647.45|638.65|363
1677697800000|2023-03-01 19:10:00|647.65|638.85|648.6|639.8|648.92|640.12|647.6|638.8|427
1677698100000|2023-03-01 19:15:00|648.63|639.83|648.4|639.6|648.8|640|648|639.2|101
1677698400000|2023-03-01 19:20:00|648.42|639.62|649.16|640.36|649.16|640.36|648.05|639.25|176
1677698700000|2023-03-01 19:25:00|649.17|640.37|648.75|639.95|649.49|640.69|648.75|639.95|163
1677699000000|2023-03-01 19:30:00|648.65|639.85|648.26|639.46|648.85|640.05|648.25|639.45|90
1677699300000|2023-03-01 19:35:00|648.25|639.45|648.65|639.85|648.96|640.16|648.25|639.45|359
1677699600000|2023-03-01 19:40:00|648.74|639.94|649.55|640.75|649.55|640.75|648.4|639.6|356
1677699900000|2023-03-01 19:45:00|649.5|640.7|647.04|638.24|649.5|640.7|646.5|637.7|404
1677700200000|2023-03-01 19:50:00|647.06|638.26|643.48|634.68|647.06|638.26|641.9|633.1|719
1677700500000|2023-03-01 19:55:00|643.49|634.69|643.4|634.6|643.56|634.76|642.06|633.26|553
1677700800000|2023-03-01 20:00:00|643.35|634.55|645.3|636.5|645.69|636.89|642.25|633.45|566
1677701100000|2023-03-01 20:05:00|645.15|636.35|646.03|637.23|646.35|637.55|644.62|635.82|536
1677701400000|2023-03-01 20:10:00|646.04|637.24|645.9|637.1|646.25|637.45|645.5|636.7|236
1677701700000|2023-03-01 20:15:00|645.95|637.15|646.55|637.75|647.17|638.37|645.7|636.9|365
1677702000000|2023-03-01 20:20:00|646.6|637.8|645.05|636.25|647.01|638.21|644.85|636.05|194
1677702300000|2023-03-01 20:25:00|644.95|636.15|645.35|636.55|645.5|636.7|644.75|635.95|73
1677702600000|2023-03-01 20:30:00|645.38|636.58|645.12|636.32|645.59|636.79|644.55|635.75|321
1677702900000|2023-03-01 20:35:00|645.05|636.25|645.02|636.22|645.61|636.81|644.75|635.95|248
1677703200000|2023-03-01 20:40:00|645|636.2|647.31|638.51|647.35|638.55|644.85|636.05|252
1677703500000|2023-03-01 20:45:00|647.32|638.52|647.96|639.16|648.14|639.34|647.14|638.34|386
1677703800000|2023-03-01 20:50:00|647.91|639.11|646.98|638.18|647.91|639.11|646.86|638.06|426
1677704100000|2023-03-01 20:55:00|647.01|638.21|647.29|638.49|647.54|638.74|646.84|638.04|389
1677704400000|2023-03-01 21:00:00|647.33|638.53|646.48|637.68|647.39|638.59|646.2|637.4|341
1677704700000|2023-03-01 21:05:00|646.49|637.69|647.14|638.34|647.3|638.5|646.33|637.53|280
1677705000000|2023-03-01 21:10:00|647.1|638.3|648.08|639.28|648.23|639.43|647.03|638.23|179
1677705300000|2023-03-01 21:15:00|648.1|639.3|648.44|639.64|648.44|639.64|647.89|639.09|148
1677705600000|2023-03-01 21:20:00|648.49|639.69|649.6|640.8|649.6|640.8|648.48|639.68|241
1677705900000|2023-03-01 21:25:00|649.55|640.75|650.7|641.9|650.75|641.95|649.35|640.55|194
1677706200000|2023-03-01 21:30:00|650.73|641.93|652.38|643.58|652.7|643.9|650.49|641.69|279
1677706500000|2023-03-01 21:35:00|652.43|643.63|653.25|644.45|653.5|644.7|652.2|643.4|196
1677706800000|2023-03-01 21:40:00|653.23|644.43|653.2|644.4|653.6|644.8|652.71|643.91|168
1677707100000|2023-03-01 21:45:00|653.15|644.35|652.19|643.39|653.18|644.38|651.95|643.15|227
1677707400000|2023-03-01 21:50:00|652.13|643.33|652.9|644.1|653.4|644.6|652.13|643.33|303
1677707700000|2023-03-01 21:55:00|652.85|644.05|652.81|644.01|652.85|644.05|652.35|643.55|161
1677708000000|2023-03-01 22:00:00|652.8|644|653.18|644.38|653.28|644.48|652.43|643.63|167
1677708300000|2023-03-01 22:05:00|653.15|644.35|653.65|644.85|653.68|644.88|652.92|644.12|161
1677708600000|2023-03-01 22:10:00|653.68|644.88|653.51|644.71|653.68|644.88|653.38|644.58|124
1677708900000|2023-03-01 22:15:00|653.48|644.68|652|643.2|653.51|644.71|651.99|643.19|252
1677709200000|2023-03-01 22:20:00|651.99|643.19|650.64|641.84|652.21|643.41|650.6|641.8|208
1677709500000|2023-03-01 22:25:00|650.62|641.82|650.9|642.1|651.2|642.4|650.27|641.47|191
1677709800000|2023-03-01 22:30:00|650.89|642.09|651.47|642.67|651.49|642.69|650.72|641.92|112
1677710100000|2023-03-01 22:35:00|651.48|642.68|651.23|642.43|651.57|642.77|650.77|641.97|191
1677710400000|2023-03-01 22:40:00|651.24|642.44|653.3|644.5|653.3|644.5|651.24|642.44|153
1677710700000|2023-03-01 22:45:00|653.29|644.49|653.39|644.59|653.78|644.98|652.83|644.03|212
1677711000000|2023-03-01 22:50:00|653.37|644.57|652.76|643.96|653.77|644.97|652.74|643.94|194
1677711300000|2023-03-01 22:55:00|652.75|643.95|653.22|644.42|653.22|644.42|652.14|643.34|138
1677711600000|2023-03-01 23:00:00|653.2|644.4|652.47|643.67|653.43|644.63|652.35|643.55|363
1677711900000|2023-03-01 23:05:00|652.49|643.69|653.85|645.05|653.95|645.15|652.25|643.45|367
1677712200000|2023-03-01 23:10:00|653.87|645.07|653.5|644.7|654.16|645.36|653.25|644.45|227
1677712500000|2023-03-01 23:15:00|653.45|644.65|653.47|644.67|653.97|645.17|652.85|644.05|287
1677712800000|2023-03-01 23:20:00|653.55|644.75|654.21|645.41|654.31|645.51|653.4|644.6|192
1677713100000|2023-03-01 23:25:00|654.22|645.42|654.51|645.71|654.67|645.87|653.45|644.65|314
1677713400000|2023-03-01 23:30:00|654.48|645.68|656.1|647.3|656.15|647.35|654.05|645.25|115
1677713700000|2023-03-01 23:35:00|656.05|647.25|656.18|647.38|656.7|647.9|655.35|646.55|282
1677714000000|2023-03-01 23:40:00|656.19|647.39|656.9|648.1|657|648.2|656.19|647.39|208
1677714300000|2023-03-01 23:45:00|656.95|648.15|658.15|649.35|658.15|649.35|656.8|648|248
1677714600000|2023-03-01 23:50:00|658.2|649.4|657.7|648.9|658.35|649.55|657.05|648.25|263
1677714900000|2023-03-01 23:55:00|657.72|648.92|657.85|649.05|658.48|649.68|657.45|648.65|114
1677715200000|2023-03-02 00:00:00|657.83|649.03|657|648.2|660.4|651.6|657|648.2|304
1677715500000|2023-03-02 00:05:00|656.95|648.15|656.77|647.97|657.4|648.6|655.95|647.15|339
1677715800000|2023-03-02 00:10:00|656.78|647.98|655.45|646.65|657.04|648.24|655.35|646.55|328
1677716100000|2023-03-02 00:15:00|655.35|646.55|656.85|648.05|657.7|648.9|655.05|646.25|583
1677716400000|2023-03-02 00:20:00|656.92|648.12|656.25|647.45|658.59|649.79|656.2|647.4|617
1677716700000|2023-03-02 00:25:00|656.2|647.4|655.45|646.65|656.25|647.45|655.41|646.61|283
1677717000000|2023-03-02 00:30:00|655.42|646.62|655.7|646.9|657.15|648.35|655.3|646.5|241
1677717300000|2023-03-02 00:35:00|655.67|646.87|655.05|646.25|656|647.2|654.55|645.75|206
1677717600000|2023-03-02 00:40:00|655.1|646.3|654.25|645.45|655.13|646.33|653.71|644.91|178
1677717900000|2023-03-02 00:45:00|654.22|645.42|653.1|644.3|654.22|645.42|652.7|643.9|155
1677718200000|2023-03-02 00:50:00|653.15|644.35|653.25|644.45|653.55|644.75|652.75|643.95|117
1677718500000|2023-03-02 00:55:00|653.15|644.35|652.25|643.45|653.15|644.35|651.95|643.15|272
1677718800000|2023-03-02 01:00:00|652.28|643.48|652.39|643.59|653.18|644.38|651.23|642.43|306
1677719100000|2023-03-02 01:05:00|652.37|643.57|652.2|643.4|652.91|644.11|651.85|643.05|231
1677719400000|2023-03-02 01:10:00|652.23|643.43|652.8|644|653.29|644.49|652.15|643.35|206
1677719700000|2023-03-02 01:15:00|652.78|643.98|651.48|642.68|652.78|643.98|651.3|642.5|365
1677720000000|2023-03-02 01:20:00|651.5|642.7|651.2|642.4|651.85|643.05|650.9|642.1|253
1677720300000|2023-03-02 01:25:00|651.15|642.35|649.9|641.1|651.15|642.35|649.3|640.5|490
1677720600000|2023-03-02 01:30:00|649.88|641.08|648.85|640.05|650.18|641.38|648.73|639.93|398
1677720900000|2023-03-02 01:35:00|648.9|640.1|645.2|636.4|649.13|640.33|644.8|636|480
1677721200000|2023-03-02 01:40:00|645.16|636.36|645.2|636.4|645.3|636.5|643.64|634.84|654
1677721500000|2023-03-02 01:45:00|645.18|636.38|647.8|639|647.89|639.09|644.22|635.42|476
1677721800000|2023-03-02 01:50:00|647.76|638.96|647.8|639|648|639.2|646.67|637.87|373
1677722100000|2023-03-02 01:55:00|647.79|638.99|647|638.2|647.79|638.99|646.75|637.95|276
1677722400000|2023-03-02 02:00:00|647.05|638.25|647.9|639.1|647.95|639.15|646.93|638.13|288
1677722700000|2023-03-02 02:05:00|647.88|639.08|647|638.2|648.05|639.25|646.85|638.05|140
1677723000000|2023-03-02 02:10:00|646.95|638.15|647.48|638.68|647.68|638.88|646.55|637.75|71
1677723300000|2023-03-02 02:15:00|647.45|638.65|647.3|638.5|648.08|639.28|646.55|637.75|185
1677723600000|2023-03-02 02:20:00|647.25|638.45|647.78|638.98|647.83|639.03|647.05|638.25|177
1677723900000|2023-03-02 02:25:00|647.75|638.95|648.32|639.52|648.48|639.68|647.45|638.65|194
1677724200000|2023-03-02 02:30:00|648.3|639.5|647.45|638.65|648.41|639.61|647.45|638.65|270
1677724500000|2023-03-02 02:35:00|647.5|638.7|646.12|637.32|647.55|638.75|645.9|637.1|411
1677724800000|2023-03-02 02:40:00|646.1|637.3|644.05|635.25|646.13|637.33|643.07|634.27|424
1677725100000|2023-03-02 02:45:00|644.08|635.28|645.12|636.32|645.8|637|643.72|634.92|379
1677725400000|2023-03-02 02:50:00|645.06|636.26|643.75|634.95|645.3|636.5|643.35|634.55|379
1677725700000|2023-03-02 02:55:00|643.74|634.94|643.25|634.45|643.9|635.1|641|632.2|490
1677726000000|2023-03-02 03:00:00|643.15|634.35|642.1|633.3|643.35|634.55|642.01|633.21|457
1677726300000|2023-03-02 03:05:00|642.08|633.28|640.2|631.4|642.11|633.31|639.58|630.78|459
1677726600000|2023-03-02 03:10:00|640.22|631.42|642.81|634.01|642.88|634.08|639.61|630.81|536
1677726900000|2023-03-02 03:15:00|642.74|633.94|643.78|634.98|643.8|635|642.52|633.72|321
1677727200000|2023-03-02 03:20:00|643.8|635|644.8|636|644.85|636.05|643.34|634.54|308
1677727500000|2023-03-02 03:25:00|644.9|636.1|644.4|635.6|644.95|636.15|644.28|635.48|178
1677727800000|2023-03-02 03:30:00|644.43|635.63|644.48|635.68|644.8|636|644.02|635.22|255
1677728100000|2023-03-02 03:35:00|644.5|635.7|644.03|635.23|644.5|635.7|643.82|635.02|262
1677728400000|2023-03-02 03:40:00|644.01|635.21|644.7|635.9|644.7|635.9|643.45|634.65|82
1677728700000|2023-03-02 03:45:00|644.55|635.75|644.45|635.65|644.65|635.85|643.75|634.95|77
1677729000000|2023-03-02 03:50:00|644.5|635.7|644.67|635.87|644.91|636.11|643.69|634.89|331
1677729300000|2023-03-02 03:55:00|644.64|635.84|644.47|635.67|644.73|635.93|644.15|635.35|233
1677729600000|2023-03-02 04:00:00|644.44|635.64|644|635.2|644.47|635.67|643.9|635.1|170
1677729900000|2023-03-02 04:05:00|643.95|635.15|644.68|635.88|644.7|635.9|643.54|634.74|160
1677730200000|2023-03-02 04:10:00|644.65|635.85|645.12|636.32|645.12|636.32|644.64|635.84|146
1677730500000|2023-03-02 04:15:00|645.07|636.27|644.94|636.14|645.5|636.7|644.94|636.14|113
1677730800000|2023-03-02 04:20:00|644.83|636.03|645.5|636.7|645.6|636.8|644.65|635.85|120
1677731100000|2023-03-02 04:25:00|645.51|636.71|645.86|637.06|645.86|637.06|645.34|636.54|53
1677731400000|2023-03-02 04:30:00|645.9|637.1|646.3|637.5|646.3|637.5|645.72|636.92|78
1677731700000|2023-03-02 04:35:00|646.26|637.46|646.9|638.1|646.92|638.12|646.18|637.38|184
1677732000000|2023-03-02 04:40:00|646.85|638.05|646.7|637.9|646.85|638.05|646.52|637.72|47
1677732300000|2023-03-02 04:45:00|646.71|637.91|646.72|637.92|646.85|638.05|646.63|637.83|72
1677732600000|2023-03-02 04:50:00|646.8|638|647.35|638.55|647.45|638.65|646.8|638|124
1677732900000|2023-03-02 04:55:00|647.43|638.63|648.16|639.36|648.2|639.4|647.4|638.6|142
1677733200000|2023-03-02 05:00:00|648.17|639.37|647.65|638.85|648.17|639.37|647.58|638.78|84
1677733500000|2023-03-02 05:05:00|647.6|638.8|647.51|638.71|647.6|638.8|647.15|638.35|49
1677733800000|2023-03-02 05:10:00|647.42|638.62|646.39|637.59|647.5|638.7|646.15|637.35|101
1677734100000|2023-03-02 05:15:00|646.34|637.54|646.15|637.35|646.87|638.07|646.15|637.35|281
1677734400000|2023-03-02 05:20:00|646.18|637.38|646.59|637.79|646.7|637.9|646.15|637.35|197
1677734700000|2023-03-02 05:25:00|646.54|637.74|646.13|637.33|646.9|638.1|646.13|637.33|207
1677735000000|2023-03-02 05:30:00|646.18|637.38|645.91|637.11|646.5|637.7|645.82|637.02|153
1677735300000|2023-03-02 05:35:00|645.92|637.12|644.42|635.62|646|637.2|644.42|635.62|268
1677735600000|2023-03-02 05:40:00|644.41|635.61|645.05|636.25|645.2|636.4|644.35|635.55|193
1677735900000|2023-03-02 05:45:00|645.03|636.23|644.93|636.13|645.5|636.7|644.75|635.95|129
1677736200000|2023-03-02 05:50:00|644.82|636.02|643.35|634.55|644.82|636.02|643.32|634.52|193
1677736500000|2023-03-02 05:55:00|643.38|634.58|643.87|635.07|643.9|635.1|642.9|634.1|153
1677736800000|2023-03-02 06:00:00|643.81|635.01|642.49|633.69|643.84|635.04|642.33|633.53|238
1677737100000|2023-03-02 06:05:00|642.47|633.67|643.34|634.54|643.34|634.54|641.85|633.05|307
1677737400000|2023-03-02 06:10:00|643.35|634.55|642|633.2|643.35|634.55|640.66|631.86|460
1677737700000|2023-03-02 06:15:00|642.05|633.25|643.05|634.25|643.05|634.25|641.25|632.45|289
1677738000000|2023-03-02 06:20:00|643.1|634.3|643.5|634.7|643.68|634.88|642.75|633.95|224
1677738300000|2023-03-02 06:25:00|643.55|634.75|644.25|635.45|644.36|635.56|643.47|634.67|304
1677738600000|2023-03-02 06:30:00|644.2|635.4|643.6|634.8|644.2|635.4|643.22|634.42|353
1677738900000|2023-03-02 06:35:00|643.62|634.82|643.5|634.7|644.2|635.4|643.47|634.67|281
1677739200000|2023-03-02 06:40:00|643.51|634.71|644.19|635.39|644.38|635.58|643.51|634.71|155
1677739500000|2023-03-02 06:45:00|644.2|635.4|643.55|634.75|644.34|635.54|643|634.2|234
1677739800000|2023-03-02 06:50:00|643.57|634.77|644.8|636|644.8|636|643.38|634.58|230
1677740100000|2023-03-02 06:55:00|644.78|635.98|643.43|634.63|644.78|635.98|643.43|634.63|222
1677740400000|2023-03-02 07:00:00|643.48|634.68|643.21|634.41|643.85|635.05|643.02|634.22|228
1677740700000|2023-03-02 07:05:00|643.15|634.35|644.38|635.58|644.4|635.6|642.79|633.99|294
1677741000000|2023-03-02 07:10:00|644.4|635.6|644.58|635.78|644.71|635.91|644.02|635.22|232
1677741300000|2023-03-02 07:15:00|644.5|635.7|644.19|635.39|644.5|635.7|643.76|634.96|326
1677741600000|2023-03-02 07:20:00|644.2|635.4|642.2|633.4|644.27|635.47|641.7|632.9|558
1677741900000|2023-03-02 07:25:00|642.18|633.38|642.74|633.94|642.8|634|641.59|632.79|554
1677742200000|2023-03-02 07:30:00|642.76|633.96|641.53|632.73|642.8|634|641.46|632.66|457
1677742500000|2023-03-02 07:35:00|641.57|632.77|641.75|632.95|641.77|632.97|641.35|632.55|309
1677742800000|2023-03-02 07:40:00|641.72|632.92|642.25|633.45|642.38|633.58|641.29|632.49|314
1677743100000|2023-03-02 07:45:00|642.3|633.5|642.7|633.9|642.8|634|642.04|633.24|215
1677743400000|2023-03-02 07:50:00|642.75|633.95|642.78|633.98|642.86|634.06|642.45|633.65|223
1677743700000|2023-03-02 07:55:00|642.8|634|643.2|634.4|643.24|634.44|642.48|633.68|233
1677744000000|2023-03-02 08:00:00|643.19|634.39|642.55|633.75|643.19|634.39|642.35|633.55|365
1677744300000|2023-03-02 08:05:00|642.6|633.8|641.55|632.75|642.93|634.13|641.55|632.75|350
1677744600000|2023-03-02 08:10:00|641.45|632.65|643.2|634.4|643.2|634.4|641.15|632.35|323
1677744900000|2023-03-02 08:15:00|643.15|634.35|643.01|634.21|643.35|634.55|642.7|633.9|270
1677745200000|2023-03-02 08:20:00|642.98|634.18|641.91|633.11|643.21|634.41|641.85|633.05|276
1677745500000|2023-03-02 08:25:00|641.9|633.1|643.18|634.38|643.21|634.41|641.86|633.06|265
1677745800000|2023-03-02 08:30:00|643.15|634.35|640.2|631.4|643.3|634.5|640.13|631.33|359
1677746100000|2023-03-02 08:35:00|640.25|631.45|641|632.2|641.05|632.25|640.1|631.3|506
1677746400000|2023-03-02 08:40:00|641.05|632.25|644.3|635.5|644.3|635.5|640.61|631.81|380
1677746700000|2023-03-02 08:45:00|644.32|635.52|644.03|635.23|644.35|635.55|642.9|634.1|405
1677747000000|2023-03-02 08:50:00|644.08|635.28|643.75|634.95|644.33|635.53|643.73|634.93|383
1677747300000|2023-03-02 08:55:00|643.8|635|643.34|634.54|644.15|635.35|642.65|633.85|209
1677747600000|2023-03-02 09:00:00|643.39|634.59|642.65|633.85|644.04|635.24|641.63|632.83|298
1677747900000|2023-03-02 09:05:00|642.67|633.87|643.3|634.5|643.5|634.7|641.65|632.85|324
1677748200000|2023-03-02 09:10:00|643.28|634.48|642.95|634.15|643.28|634.48|642.55|633.75|165
1677748500000|2023-03-02 09:15:00|643|634.2|641.98|633.18|643.04|634.24|641.97|633.17|133
1677748800000|2023-03-02 09:20:00|641.93|633.13|643|634.2|643.1|634.3|641.86|633.06|294
1677749100000|2023-03-02 09:25:00|642.98|634.18|643.59|634.79|643.8|635|642.75|633.95|301
1677749400000|2023-03-02 09:30:00|643.6|634.8|643.57|634.77|644.7|635.9|643.46|634.66|209
1677749700000|2023-03-02 09:35:00|643.55|634.75|643.34|634.54|644.13|635.33|642.55|633.75|456
1677750000000|2023-03-02 09:40:00|643.32|634.52|643.43|634.63|643.43|634.63|642.74|633.94|354
1677750300000|2023-03-02 09:45:00|643.38|634.58|642.84|634.04|643.8|635|642.81|634.01|239
1677750600000|2023-03-02 09:50:00|642.82|634.02|643|634.2|643.25|634.45|642.8|634|187
1677750900000|2023-03-02 09:55:00|643.01|634.21|641.26|632.46|643.04|634.24|641.25|632.45|328
1677751200000|2023-03-02 10:00:00|641.34|632.54|642.2|633.4|642.28|633.48|640.5|631.7|253
1677751500000|2023-03-02 10:05:00|642.15|633.35|641.11|632.31|642.23|633.43|641|632.2|128
1677751800000|2023-03-02 10:10:00|641.12|632.32|641.75|632.95|641.75|632.95|640.57|631.77|128
1677752100000|2023-03-02 10:15:00|641.71|632.91|642|633.2|642.31|633.51|641.6|632.8|207
1677752400000|2023-03-02 10:20:00|641.95|633.15|641.98|633.18|642.66|633.86|641.58|632.78|131
1677752700000|2023-03-02 10:25:00|641.94|633.14|640.75|631.95|641.94|633.14|640.59|631.79|151
1677753000000|2023-03-02 10:30:00|640.78|631.98|641.43|632.63|642.13|633.33|640.78|631.98|202
1677753300000|2023-03-02 10:35:00|641.48|632.68|640.98|632.18|641.48|632.68|640.05|631.25|172
1677753600000|2023-03-02 10:40:00|640.94|632.14|640.75|631.95|641.15|632.35|640.1|631.3|270
1677753900000|2023-03-02 10:45:00|640.8|632|639.1|630.3|640.94|632.14|638.85|630.05|150
1677754200000|2023-03-02 10:50:00|639.13|630.33|638.85|630.05|639.9|631.1|638|629.2|403
1677754500000|2023-03-02 10:55:00|638.9|630.1|640.55|631.75|640.58|631.78|638.85|630.05|273
1677754800000|2023-03-02 11:00:00|640.53|631.73|641.5|632.7|641.54|632.74|640.22|631.42|238
1677755100000|2023-03-02 11:05:00|641.51|632.71|640.48|631.68|641.6|632.8|640.42|631.62|180
1677755400000|2023-03-02 11:10:00|640.46|631.66|639.94|631.14|640.79|631.99|639.67|630.87|205
1677755700000|2023-03-02 11:15:00|639.99|631.19|640.44|631.64|640.78|631.98|639.83|631.03|192
1677756000000|2023-03-02 11:20:00|640.47|631.67|639.1|630.3|640.55|631.75|639.02|630.22|230
1677756300000|2023-03-02 11:25:00|639.09|630.29|639.9|631.1|639.95|631.15|639.04|630.24|173
1677756600000|2023-03-02 11:30:00|639.85|631.05|640.18|631.38|640.18|631.38|639.45|630.65|29
1677756900000|2023-03-02 11:35:00|640.15|631.35|641.33|632.53|641.4|632.6|639.35|630.55|442
1677757200000|2023-03-02 11:40:00|641.3|632.5|640.16|631.36|641.45|632.65|640.16|631.36|414
1677757500000|2023-03-02 11:45:00|640.27|631.47|639.74|630.94|640.54|631.74|639.15|630.35|411
1677757800000|2023-03-02 11:50:00|639.8|631|641.15|632.35|641.25|632.45|639.74|630.94|324
1677758100000|2023-03-02 11:55:00|641.2|632.4|640.05|631.25|641.2|632.4|639.98|631.18|332
1677758400000|2023-03-02 12:00:00|640.08|631.28|641.35|632.55|641.35|632.55|639.85|631.05|325
1677758700000|2023-03-02 12:05:00|641.3|632.5|640.39|631.59|641.35|632.55|640.1|631.3|233
1677759000000|2023-03-02 12:10:00|640.34|631.54|639.74|630.94|640.34|631.54|639.1|630.3|192
1677759300000|2023-03-02 12:15:00|639.8|631|638.5|629.7|640.15|631.35|638.45|629.65|231
1677759600000|2023-03-02 12:20:00|638.53|629.73|637.8|629|638.65|629.85|637.45|628.65|178
1677759900000|2023-03-02 12:25:00|637.81|629.01|636.35|627.55|637.82|629.02|635.9|627.1|339
1677760200000|2023-03-02 12:30:00|636.3|627.5|636.7|627.9|637.41|628.61|635.6|626.8|453
1677760500000|2023-03-02 12:35:00|636.73|627.93|636.55|627.75|637.93|629.13|636.4|627.6|190
1677760800000|2023-03-02 12:40:00|636.6|627.8|635.33|626.53|637|628.2|634.75|625.95|162
1677761100000|2023-03-02 12:45:00|635.35|626.55|636.4|627.6|636.67|627.87|635.23|626.43|344
1677761400000|2023-03-02 12:50:00|636.5|627.7|636.52|627.72|636.6|627.8|635.5|626.7|392
1677761700000|2023-03-02 12:55:00|636.53|627.73|637.82|629.02|637.87|629.07|636.25|627.45|220
1677762000000|2023-03-02 13:00:00|637.75|628.95|638.74|629.94|638.85|630.05|637.38|628.58|323
1677762300000|2023-03-02 13:05:00|638.77|629.97|636.64|627.84|638.83|630.03|636.6|627.8|466
1677762600000|2023-03-02 13:10:00|636.67|627.87|635.7|626.9|636.79|627.99|634.98|626.18|577
1677762900000|2023-03-02 13:15:00|635.73|626.93|637.35|628.55|638.1|629.3|635.31|626.51|352
1677763200000|2023-03-02 13:20:00|637.3|628.5|638.2|629.4|638.4|629.6|637.25|628.45|251
1677763500000|2023-03-02 13:25:00|638.15|629.35|637.4|628.6|638.6|629.8|636.92|628.12|238
1677763800000|2023-03-02 13:30:00|637.35|628.55|636.86|628.06|638.5|629.7|635.93|627.13|665
1677764100000|2023-03-02 13:35:00|636.85|628.05|637.82|629.02|637.82|629.02|636.65|627.85|396
1677764400000|2023-03-02 13:40:00|637.9|629.1|637.64|628.84|638.05|629.25|636.98|628.18|252
1677764700000|2023-03-02 13:45:00|637.6|628.8|635.87|627.07|637.65|628.85|635.83|627.03|248
1677765000000|2023-03-02 13:50:00|635.86|627.06|632.29|623.49|636.03|627.23|631.8|623|372
1677765300000|2023-03-02 13:55:00|632.35|623.55|632.1|623.3|633.3|624.5|630.98|622.18|352
1677765600000|2023-03-02 14:00:00|632.2|623.4|633.05|624.25|633.7|624.9|630.4|621.6|400
1677765900000|2023-03-02 14:05:00|633.03|624.23|629.2|620.4|633.17|624.37|629.2|620.4|351
1677766200000|2023-03-02 14:10:00|629.25|620.45|628.95|620.15|630|621.2|627.88|619.08|601
1677766500000|2023-03-02 14:15:00|628.9|620.1|628.6|619.8|630|621.2|626.55|617.75|418
1677766800000|2023-03-02 14:20:00|628.65|619.85|629.65|620.85|629.65|620.85|627.25|618.45|126
1677767100000|2023-03-02 14:25:00|629.6|620.8|630.74|621.94|630.75|621.95|628.85|620.05|305
1677767400000|2023-03-02 14:30:00|630.75|621.95|631.88|623.08|632|623.2|630.25|621.45|629
1677767700000|2023-03-02 14:35:00|631.9|623.1|630.7|621.9|632|623.2|629.2|620.4|558
1677768000000|2023-03-02 14:40:00|630.75|621.95|630.18|621.38|630.95|622.15|629.25|620.45|446
1677768300000|2023-03-02 14:45:00|630.2|621.4|630.15|621.35|630.8|622|628.3|619.5|446
1677768600000|2023-03-02 14:50:00|630.1|621.3|631.45|622.65|631.95|623.15|630.05|621.25|44
1677768900000|2023-03-02 14:55:00|631.5|622.7|631.92|623.12|631.92|623.12|630.57|621.77|130
1677769200000|2023-03-02 15:00:00|631.75|622.95|633.33|624.53|633.58|624.78|631.65|622.85|265
1677769500000|2023-03-02 15:05:00|633.38|624.58|633.35|624.55|633.62|624.82|632.5|623.7|422
1677769800000|2023-03-02 15:10:00|633.3|624.5|632.8|624|633.43|624.63|632.5|623.7|322
1677770100000|2023-03-02 15:15:00|632.85|624.05|632.92|624.12|633.65|624.85|632.65|623.85|324
1677770400000|2023-03-02 15:20:00|633|624.2|632.75|623.95|633.15|624.35|631.53|622.73|292
1677770700000|2023-03-02 15:25:00|632.8|624|634|625.2|634.5|625.7|631.9|623.1|334
1677771000000|2023-03-02 15:30:00|633.94|625.14|634.6|625.8|635|626.2|633.8|625|231
1677771300000|2023-03-02 15:35:00|634.65|625.85|634.15|625.35|634.95|626.15|633.9|625.1|259
1677771600000|2023-03-02 15:40:00|634.18|625.38|634.13|625.33|634.5|625.7|633.8|625|343
1677771900000|2023-03-02 15:45:00|634.1|625.3|634.4|625.6|634.55|625.75|634.03|625.23|267
1677772200000|2023-03-02 15:50:00|634.45|625.65|635.45|626.65|635.58|626.78|634.4|625.6|184
1677772500000|2023-03-02 15:55:00|635.4|626.6|635.65|626.85|635.8|627|635.05|626.25|189
1677772800000|2023-03-02 16:00:00|635.57|626.77|635.4|626.6|635.9|627.1|635.15|626.35|179
1677773100000|2023-03-02 16:05:00|635.45|626.65|636.05|627.25|636.3|627.5|635.4|626.6|146
1677773400000|2023-03-02 16:10:00|636.1|627.3|635.14|626.34|636.35|627.55|635.14|626.34|149
1677773700000|2023-03-02 16:15:00|635.16|626.36|636.15|627.35|636.2|627.4|635.14|626.34|92
1677774000000|2023-03-02 16:20:00|636.17|627.37|635.15|626.35|636.4|627.6|635.14|626.34|299
1677774300000|2023-03-02 16:25:00|635.14|626.34|633.33|624.53|635.2|626.4|633.15|624.35|520
1677774600000|2023-03-02 16:30:00|633.37|624.57|632.33|623.53|633.8|625|632.15|623.35|371
1677774900000|2023-03-02 16:35:00|632.35|623.55|631.1|622.3|632.73|623.93|630.36|621.56|376
1677775200000|2023-03-02 16:40:00|631.07|622.27|631.54|622.74|631.6|622.8|630.11|621.31|393
1677775500000|2023-03-02 16:45:00|631.57|622.77|631.35|622.55|632.2|623.4|630.77|621.97|371
1677775800000|2023-03-02 16:50:00|631.3|622.5|630.24|621.44|631.65|622.85|629.85|621.05|157
1677776100000|2023-03-02 16:55:00|630.29|621.49|630.66|621.86|630.78|621.98|629.92|621.12|484
1677776400000|2023-03-02 17:00:00|630.67|621.87|631.36|622.56|631.56|622.76|630.42|621.62|425
1677776700000|2023-03-02 17:05:00|631.41|622.61|631.85|623.05|632.21|623.41|631.31|622.51|299
1677777000000|2023-03-02 17:10:00|631.91|623.11|631.48|622.68|632.04|623.24|631.15|622.35|302
1677777300000|2023-03-02 17:15:00|631.45|622.65|630.85|622.05|631.74|622.94|630.75|621.95|289
1677777600000|2023-03-02 17:20:00|630.95|622.15|631.61|622.81|631.8|623|630.77|621.97|347
1677777900000|2023-03-02 17:25:00|631.67|622.87|632.4|623.6|632.56|623.76|631.65|622.85|301
1677778200000|2023-03-02 17:30:00|632.25|623.45|632.65|623.85|632.9|624.1|632.24|623.44|324
1677778500000|2023-03-02 17:35:00|632.59|623.79|631.9|623.1|632.67|623.87|631.75|622.95|274
1677778800000|2023-03-02 17:40:00|631.88|623.08|630.8|622|631.88|623.08|630.73|621.93|291
1677779100000|2023-03-02 17:45:00|630.75|621.95|629.99|621.19|630.8|622|629.97|621.17|316
1677779400000|2023-03-02 17:50:00|630.1|621.3|630.63|621.83|631.08|622.28|629.96|621.16|298
1677779700000|2023-03-02 17:55:00|630.68|621.88|630.36|621.56|631.2|622.4|630.32|621.52|313
1677780000000|2023-03-02 18:00:00|630.37|621.57|629.9|621.1|630.67|621.87|629.9|621.1|283
1677780300000|2023-03-02 18:05:00|629.85|621.05|630.17|621.37|630.37|621.57|629.5|620.7|374
1677780600000|2023-03-02 18:10:00|630.2|621.4|630.7|621.9|630.7|621.9|629.84|621.04|341
1677780900000|2023-03-02 18:15:00|630.75|621.95|631.5|622.7|631.53|622.73|630.33|621.53|352
1677781200000|2023-03-02 18:20:00|631.52|622.72|631.22|622.42|631.77|622.97|631.15|622.35|221
1677781500000|2023-03-02 18:25:00|631.18|622.38|630.26|621.46|631.32|622.52|630.2|621.4|95
1677781800000|2023-03-02 18:30:00|630.21|621.41|631.31|622.51|631.38|622.58|629.92|621.12|311
1677782100000|2023-03-02 18:35:00|631.3|622.5|633.96|625.16|634.4|625.6|631.3|622.5|618
1677782400000|2023-03-02 18:40:00|633.94|625.14|633.75|624.95|634.58|625.78|633.44|624.64|485
1677782700000|2023-03-02 18:45:00|633.8|625|633.95|625.15|634.65|625.85|633.15|624.35|538
1677783000000|2023-03-02 18:50:00|633.9|625.1|634.44|625.64|634.7|625.9|633.55|624.75|336
1677783300000|2023-03-02 18:55:00|634.36|625.56|635.73|626.93|635.78|626.98|633.9|625.1|460
1677783600000|2023-03-02 19:00:00|635.77|626.97|636.67|627.87|637.77|628.97|635.73|626.93|597
1677783900000|2023-03-02 19:05:00|636.68|627.88|637.05|628.25|637.75|628.95|636.44|627.64|538
1677784200000|2023-03-02 19:10:00|637.1|628.3|634.1|625.3|637.72|628.92|634.05|625.25|452
1677784500000|2023-03-02 19:15:00|634.15|625.35|635.12|626.32|635.12|626.32|633.55|624.75|464
1677784800000|2023-03-02 19:20:00|635.17|626.37|636.24|627.44|636.24|627.44|635.03|626.23|397
1677785100000|2023-03-02 19:25:00|636.29|627.49|636.62|627.82|637.3|628.5|635.74|626.94|492
1677785400000|2023-03-02 19:30:00|636.6|627.8|636.35|627.55|637|628.2|636.15|627.35|345
1677785700000|2023-03-02 19:35:00|636.36|627.56|637.48|628.68|637.7|628.9|635.55|626.75|335
1677786000000|2023-03-02 19:40:00|637.5|628.7|637.74|628.94|638.54|629.74|637.03|628.23|354
1677786300000|2023-03-02 19:45:00|637.63|628.83|637.49|628.69|637.81|629.01|637.15|628.35|401
1677786600000|2023-03-02 19:50:00|637.54|628.74|636.1|627.3|637.65|628.85|636|627.2|350
1677786900000|2023-03-02 19:55:00|636.08|627.28|636.95|628.15|637.15|628.35|636|627.2|433
1677787200000|2023-03-02 20:00:00|637.05|628.25|636.5|627.7|637.92|629.12|636.5|627.7|427
1677787500000|2023-03-02 20:05:00|636.55|627.75|636.95|628.15|637.15|628.35|636.45|627.65|164
1677787800000|2023-03-02 20:10:00|637|628.2|637.46|628.66|638.01|629.21|637|628.2|264
1677788100000|2023-03-02 20:15:00|637.51|628.71|637.35|628.55|638.03|629.23|637.15|628.35|375
1677788400000|2023-03-02 20:20:00|637.4|628.6|637.35|628.55|638.02|629.22|637.14|628.34|316
1677788700000|2023-03-02 20:25:00|637.4|628.6|636.7|627.9|637.67|628.87|636.55|627.75|296
1677789000000|2023-03-02 20:30:00|636.68|627.88|636.1|627.3|637.07|628.27|636.05|627.25|355
1677789300000|2023-03-02 20:35:00|636.12|627.32|636.52|627.72|636.61|627.81|635.94|627.14|310
1677789600000|2023-03-02 20:40:00|636.57|627.77|637.36|628.56|637.68|628.88|636.05|627.25|484
1677789900000|2023-03-02 20:45:00|637.37|628.57|637.8|629|637.9|629.1|637.2|628.4|486
1677790200000|2023-03-02 20:50:00|637.67|628.87|634.9|626.1|637.77|628.97|634.55|625.75|451
1677790500000|2023-03-02 20:55:00|634.94|626.14|634.5|625.7|635.27|626.47|634.02|625.22|429
1677790800000|2023-03-02 21:00:00|634.51|625.71|633.9|625.1|634.64|625.84|633.9|625.1|396
1677791100000|2023-03-02 21:05:00|633.91|625.11|633.77|624.97|634.13|625.33|633.55|624.75|322
1677791400000|2023-03-02 21:10:00|633.76|624.96|634.65|625.85|634.65|625.85|633.76|624.96|220
1677791700000|2023-03-02 21:15:00|634.7|625.9|634.95|626.15|635.21|626.41|634.29|625.49|214
1677792000000|2023-03-02 21:20:00|634.8|626|633.9|625.1|634.8|626|633.8|625|241
1677792300000|2023-03-02 21:25:00|633.95|625.15|634.58|625.78|634.65|625.85|633.85|625.05|115
1677792600000|2023-03-02 21:30:00|634.59|625.79|633.15|624.35|634.59|625.79|632.85|624.05|261
1677792900000|2023-03-02 21:35:00|633.05|624.25|633.15|624.35|633.55|624.75|633.05|624.25|169
1677793200000|2023-03-02 21:40:00|633.25|624.45|632.85|624.05|633.35|624.55|632.65|623.85|146
1677793500000|2023-03-02 21:45:00|632.8|624|632.95|624.15|633.25|624.45|632.8|624|179
1677793800000|2023-03-02 21:50:00|633|624.2|632.45|623.65|633.25|624.45|632.15|623.35|153
1677794100000|2023-03-02 21:55:00|632.3|623.5|631.2|622.4|632.4|623.6|631.15|622.35|170
1677794400000|2023-03-02 22:00:00|631.22|622.42|632.01|623.21|632.03|623.23|631.2|622.4|184
1677794700000|2023-03-02 22:05:00|631.99|623.19|632.6|623.8|632.94|624.14|631.99|623.19|122
1677795000000|2023-03-02 22:10:00|632.56|623.76|632.78|623.98|632.91|624.11|632.5|623.7|65
1677795300000|2023-03-02 22:15:00|632.82|624.02|633.19|624.39|633.32|624.52|632.82|624.02|105
1677795600000|2023-03-02 22:20:00|633.17|624.37|635.76|626.96|635.78|626.98|633.13|624.33|210
1677795900000|2023-03-02 22:25:00|635.74|626.94|636.54|627.74|636.71|627.91|635.65|626.85|193
1677796200000|2023-03-02 22:30:00|636.55|627.75|635.99|627.19|637.28|628.48|635.89|627.09|213
1677796500000|2023-03-02 22:35:00|636|627.2|637.34|628.54|637.34|628.54|636|627.2|171
1677796800000|2023-03-02 22:40:00|637.36|628.56|636.93|628.13|637.44|628.64|636.86|628.06|125
1677797100000|2023-03-02 22:45:00|636.94|628.14|636.26|627.46|637.01|628.21|636.23|627.43|83
1677797400000|2023-03-02 22:50:00|636.24|627.44|635.49|626.69|636.35|627.55|635.49|626.69|73
1677797700000|2023-03-02 22:55:00|635.51|626.71|635.84|627.04|636.34|627.54|635.49|626.69|169
1677798000000|2023-03-02 23:00:00|635.8|627|635.95|627.15|636.15|627.35|634.83|626.03|202
1677798300000|2023-03-02 23:05:00|636|627.2|635.85|627.05|636.23|627.43|635.55|626.75|106
1677798600000|2023-03-02 23:10:00|635.8|627|636.05|627.25|636.35|627.55|635.75|626.95|159
1677798900000|2023-03-02 23:15:00|636.01|627.21|636.15|627.35|637.04|628.24|635.9|627.1|186
1677799200000|2023-03-02 23:20:00|636.11|627.31|636.3|627.5|636.8|628|635.85|627.05|186
1677799500000|2023-03-02 23:25:00|636.35|627.55|635.92|627.12|636.67|627.87|635.55|626.75|268
1677799800000|2023-03-02 23:30:00|635.86|627.06|635.61|626.81|636.22|627.42|635.55|626.75|159
1677800100000|2023-03-02 23:35:00|635.55|626.75|637.15|628.35|637.25|628.45|635.45|626.65|185
1677800400000|2023-03-02 23:40:00|637.22|628.42|637.05|628.25|637.62|628.82|636.95|628.15|69
1677800700000|2023-03-02 23:45:00|637.09|628.29|636.45|627.65|637.42|628.62|636.35|627.55|72
1677801000000|2023-03-02 23:50:00|636.55|627.75|637.5|628.7|637.51|628.71|636.45|627.65|141
1677801300000|2023-03-02 23:55:00|637.48|628.68|637.94|629.14|637.96|629.16|637.16|628.36|161
1677801600000|2023-03-03 00:00:00|637.88|629.08|636.65|627.85|638.2|629.4|636.65|627.85|156
1677801900000|2023-03-03 00:05:00|636.6|627.8|635.85|627.05|636.78|627.98|635.85|627.05|145
1677802200000|2023-03-03 00:10:00|635.92|627.12|635.55|626.75|636.4|627.6|635.55|626.75|77
1677802500000|2023-03-03 00:15:00|635.65|626.85|635.35|626.55|635.8|627|634.85|626.05|155
1677802800000|2023-03-03 00:20:00|635.38|626.58|636.06|627.26|636.2|627.4|635.36|626.56|172
1677803100000|2023-03-03 00:25:00|636.09|627.29|635.04|626.24|636.23|627.43|635.02|626.22|137
1677803400000|2023-03-03 00:30:00|635.09|626.29|636.8|628|636.85|628.05|635.05|626.25|191
1677803700000|2023-03-03 00:35:00|636.83|628.03|635.44|626.64|637.95|629.15|635.43|626.63|345
1677804000000|2023-03-03 00:40:00|635.49|626.69|634.65|625.85|636.28|627.48|634.35|625.55|397
1677804300000|2023-03-03 00:45:00|634.68|625.88|635.25|626.45|636.14|627.34|634.55|625.75|204
1677804600000|2023-03-03 00:50:00|635.3|626.5|636.15|627.35|636.3|627.5|635.1|626.3|214
1677804900000|2023-03-03 00:55:00|636.1|627.3|635.55|626.75|636.1|627.3|635.44|626.64|230
1677805200000|2023-03-03 01:00:00|635.56|626.76|635.65|626.85|635.9|627.1|635.15|626.35|127
1677805500000|2023-03-03 01:05:00|635.55|626.75|634.95|626.15|635.55|626.75|634.75|625.95|132
1677805800000|2023-03-03 01:10:00|634.89|626.09|635.65|626.85|636.05|627.25|634.85|626.05|120
1677806100000|2023-03-03 01:15:00|635.55|626.75|628.45|619.65|635.85|627.05|627.82|619.02|227
1677806400000|2023-03-03 01:20:00|628.38|619.58|618.71|609.91|628.38|619.58|614.9|606.1|1040
1677806700000|2023-03-03 01:25:00|618.9|610.1|609.11|600.31|619.28|610.48|608.37|599.57|972
1677807000000|2023-03-03 01:30:00|609.21|600.41|594.45|585.65|609.61|600.81|585|576.2|1105
1677807300000|2023-03-03 01:35:00|594.46|585.66|595|586.2|597.14|588.34|591|582.2|1096
1677807600000|2023-03-03 01:40:00|594.63|585.83|590.3|581.5|595.4|586.6|583.73|574.93|1049
1677807900000|2023-03-03 01:45:00|590.26|581.46|595.27|586.47|595.56|586.76|589.93|581.13|931
1677808200000|2023-03-03 01:50:00|595.07|586.27|592.98|584.18|595.07|586.27|591.19|582.39|857
1677808500000|2023-03-03 01:55:00|592.95|584.15|591|582.2|593.15|584.35|586.15|577.35|944
1677808800000|2023-03-03 02:00:00|590.86|582.06|593.51|584.71|594|585.2|588.75|579.95|935
1677809100000|2023-03-03 02:05:00|593.54|584.74|594.71|585.91|595.5|586.7|593.51|584.71|730
1677809400000|2023-03-03 02:10:00|594.45|585.65|595.95|587.15|596.45|587.65|593.88|585.08|703
1677809700000|2023-03-03 02:15:00|596.08|587.28|596.86|588.06|596.86|588.06|594.7|585.9|719
1677810000000|2023-03-03 02:20:00|596.91|588.11|597.14|588.34|599.23|590.43|596.37|587.57|764
1677810300000|2023-03-03 02:25:00|597.15|588.35|598.57|589.77|599.35|590.55|597.15|588.35|730
1677810600000|2023-03-03 02:30:00|598.56|589.76|597.77|588.97|598.76|589.96|596.8|588|741
1677810900000|2023-03-03 02:35:00|597.78|588.98|598.16|589.36|598.97|590.17|597.45|588.65|650
1677811200000|2023-03-03 02:40:00|598.1|589.3|598.35|589.55|598.87|590.07|597.05|588.25|660
1677811500000|2023-03-03 02:45:00|598.45|589.65|598.82|590.02|599.18|590.38|597.57|588.77|586
1677811800000|2023-03-03 02:50:00|598.8|590|598.05|589.25|599.37|590.57|597.92|589.12|538
1677812100000|2023-03-03 02:55:00|597.95|589.15|599.07|590.27|599.45|590.65|597.95|589.15|492
1677812400000|2023-03-03 03:00:00|599.1|590.3|598.65|589.85|600.02|591.22|598.5|589.7|557
1677812700000|2023-03-03 03:05:00|598.7|589.9|599.38|590.58|599.65|590.85|598.25|589.45|439
1677813000000|2023-03-03 03:10:00|599.35|590.55|599.35|590.55|599.6|590.8|598.8|590|432
1677813300000|2023-03-03 03:15:00|599.36|590.56|602.17|593.37|602.19|593.39|599.3|590.5|515
1677813600000|2023-03-03 03:20:00|602.15|593.35|604.79|595.99|604.95|596.15|602|593.2|473
1677813900000|2023-03-03 03:25:00|604.86|596.06|606.44|597.64|606.71|597.91|603.6|594.8|636
1677814200000|2023-03-03 03:30:00|606.33|597.53|604.54|595.74|606.55|597.75|604.33|595.53|524
1677814500000|2023-03-03 03:35:00|604.53|595.73|604.09|595.29|604.89|596.09|603.3|594.5|445
1677814800000|2023-03-03 03:40:00|604.07|595.27|604.39|595.59|604.87|596.07|603.75|594.95|418
1677815100000|2023-03-03 03:45:00|604.45|595.65|604.28|595.48|604.79|595.99|603.53|594.73|469
1677815400000|2023-03-03 03:50:00|604.25|595.45|604.55|595.75|604.81|596.01|603.55|594.75|529
1677815700000|2023-03-03 03:55:00|604.53|595.73|608.55|599.75|609.15|600.35|604.53|595.73|184
1677816000000|2023-03-03 04:00:00|608.5|599.7|610.04|601.24|610.23|601.43|605.8|597|634
1677816300000|2023-03-03 04:05:00|610|601.2|613.7|604.9|613.7|604.9|609.45|600.65|644
1677816600000|2023-03-03 04:10:00|613.75|604.95|612.65|603.85|616.05|607.25|612.6|603.8|672
1677816900000|2023-03-03 04:15:00|612.6|603.8|612.05|603.25|613.65|604.85|611.45|602.65|535
1677817200000|2023-03-03 04:20:00|611.95|603.15|611.37|602.57|612.47|603.67|611.16|602.36|465
1677817500000|2023-03-03 04:25:00|611.36|602.56|611.35|602.55|611.55|602.75|610.05|601.25|506
1677817800000|2023-03-03 04:30:00|611.28|602.48|610.11|601.31|611.5|602.7|609.63|600.83|381
1677818100000|2023-03-03 04:35:00|610.06|601.26|610.25|601.45|610.74|601.94|609.45|600.65|451
1677818400000|2023-03-03 04:40:00|610.3|601.5|610.55|601.75|610.85|602.05|610|601.2|437
1677818700000|2023-03-03 04:45:00|610.53|601.73|611.36|602.56|611.36|602.56|610.23|601.43|327
1677819000000|2023-03-03 04:50:00|611.32|602.52|611.3|602.5|611.7|602.9|610.8|602|318
1677819300000|2023-03-03 04:55:00|611.25|602.45|611.11|602.31|611.66|602.86|611|602.2|323
1677819600000|2023-03-03 05:00:00|611.13|602.33|611.7|602.9|612.11|603.31|610.95|602.15|454
1677819900000|2023-03-03 05:05:00|611.77|602.97|611.45|602.65|612.75|603.95|610.99|602.19|506
1677820200000|2023-03-03 05:10:00|611.5|602.7|610.36|601.56|611.85|603.05|609.85|601.05|494
1677820500000|2023-03-03 05:15:00|610.26|601.46|609.13|600.33|610.85|602.05|609.02|600.22|467
1677820800000|2023-03-03 05:20:00|609.1|600.3|608.27|599.47|609.72|600.92|608.27|599.47|379
1677821100000|2023-03-03 05:25:00|608.2|599.4|608.45|599.65|609.1|600.3|608|599.2|275
1677821400000|2023-03-03 05:30:00|608.42|599.62|607.9|599.1|608.63|599.83|607.9|599.1|228
1677821700000|2023-03-03 05:35:00|607.85|599.05|608.5|599.7|608.85|600.05|607.3|598.5|249
1677822000000|2023-03-03 05:40:00|608.4|599.6|608.78|599.98|608.97|600.17|608.2|599.4|180
1677822300000|2023-03-03 05:45:00|608.8|600|609.17|600.37|609.25|600.45|608.4|599.6|132
1677822600000|2023-03-03 05:50:00|609.2|600.4|609.15|600.35|609.45|600.65|608.7|599.9|266
1677822900000|2023-03-03 05:55:00|609.2|600.4|609.35|600.55|609.55|600.75|609.05|600.25|215
1677823200000|2023-03-03 06:00:00|609.32|600.52|610.3|601.5|610.35|601.55|608.7|599.9|389
1677823500000|2023-03-03 06:05:00|610.32|601.52|608.8|600|610.35|601.55|608.75|599.95|293
1677823800000|2023-03-03 06:10:00|608.87|600.07|608.5|599.7|609.65|600.85|608.4|599.6|331
1677824100000|2023-03-03 06:15:00|608.55|599.75|608.2|599.4|609.09|600.29|608.2|599.4|179
1677824400000|2023-03-03 06:20:00|608.25|599.45|608.8|600|608.8|600|607.45|598.65|222
1677824700000|2023-03-03 06:25:00|608.75|599.95|610.49|601.69|610.5|601.7|608.7|599.9|134
1677825000000|2023-03-03 06:30:00|610.53|601.73|609.95|601.15|610.6|601.8|609.77|600.97|204
1677825300000|2023-03-03 06:35:00|609.93|601.13|607.65|598.85|609.99|601.19|607.65|598.85|226
1677825600000|2023-03-03 06:40:00|607.7|598.9|608.2|599.4|608.2|599.4|607.45|598.65|200
1677825900000|2023-03-03 06:45:00|608.15|599.35|607.55|598.75|608.15|599.35|607.35|598.55|96
1677826200000|2023-03-03 06:50:00|607.6|598.8|607.7|598.9|608.2|599.4|607.6|598.8|102
1677826500000|2023-03-03 06:55:00|607.73|598.93|607.75|598.95|608.49|599.69|607.65|598.85|253
1677826800000|2023-03-03 07:00:00|607.78|598.98|607.6|598.8|608|599.2|607.35|598.55|119
1677827100000|2023-03-03 07:05:00|607.57|598.77|607.73|598.93|607.73|598.93|606.9|598.1|145
1677827400000|2023-03-03 07:10:00|607.78|598.98|608.2|599.4|608.23|599.43|607.5|598.7|105
1677827700000|2023-03-03 07:15:00|608.21|599.41|608.65|599.85|609.35|600.55|607.8|599|167
1677828000000|2023-03-03 07:20:00|608.69|599.89|608.4|599.6|608.74|599.94|608.14|599.34|180
1677828300000|2023-03-03 07:25:00|608.42|599.62|608.61|599.81|608.8|600|607.83|599.03|249
1677828600000|2023-03-03 07:30:00|608.62|599.82|609.15|600.35|609.25|600.45|608.3|599.5|160
1677828900000|2023-03-03 07:35:00|609.18|600.38|609.75|600.95|609.8|601|608.87|600.07|81
1677829200000|2023-03-03 07:40:00|609.7|600.9|609.8|601|610.07|601.27|609.7|600.9|152
1677829500000|2023-03-03 07:45:00|609.77|600.97|609.26|600.46|610.15|601.35|609.1|600.3|344
1677829800000|2023-03-03 07:50:00|609.31|600.51|608.7|599.9|609.31|600.51|608.53|599.73|356
1677830100000|2023-03-03 07:55:00|608.69|599.89|608.7|599.9|609.02|600.22|608.55|599.75|149
1677830400000|2023-03-03 08:00:00|608.75|599.95|608.55|599.75|608.97|600.17|608|599.2|415
1677830700000|2023-03-03 08:05:00|608.58|599.78|608.6|599.8|608.75|599.95|608.05|599.25|267
1677831000000|2023-03-03 08:10:00|608.57|599.77|608.45|599.65|608.68|599.88|607.95|599.15|295
1677831300000|2023-03-03 08:15:00|608.4|599.6|609.13|600.33|609.15|600.35|608.05|599.25|394
1677831600000|2023-03-03 08:20:00|609.06|600.26|609.25|600.45|609.95|601.15|609.05|600.25|308
1677831900000|2023-03-03 08:25:00|609.2|600.4|608.65|599.85|609.25|600.45|608.25|599.45|224
1677832200000|2023-03-03 08:30:00|608.63|599.83|608.7|599.9|609.36|600.56|608.6|599.8|196
1677832500000|2023-03-03 08:35:00|608.71|599.91|609.39|600.59|609.68|600.88|608.71|599.91|199
1677832800000|2023-03-03 08:40:00|609.5|600.7|610|601.2|610.36|601.56|609.5|600.7|102
1677833100000|2023-03-03 08:45:00|610.15|601.35|610.05|601.25|610.15|601.35|609.55|600.75|21
1677833400000|2023-03-03 08:50:00|610|601.2|610.35|601.55|611.25|602.45|609.85|601.05|346
1677833700000|2023-03-03 08:55:00|610.27|601.47|611.53|602.73|611.6|602.8|610.27|601.47|333
1677834000000|2023-03-03 09:00:00|611.5|602.7|612.6|603.8|612.92|604.12|611.44|602.64|255
1677834300000|2023-03-03 09:05:00|612.55|603.75|612.05|603.25|612.72|603.92|611.25|602.45|329
1677834600000|2023-03-03 09:10:00|612.1|603.3|611.95|603.15|612.45|603.65|611.44|602.64|309
1677834900000|2023-03-03 09:15:00|611.97|603.17|611.44|602.64|612.41|603.61|611.25|602.45|403
1677835200000|2023-03-03 09:20:00|611.37|602.57|610.72|601.92|611.6|602.8|610.28|601.48|369
1677835500000|2023-03-03 09:25:00|610.77|601.97|611.05|602.25|611.05|602.25|610.05|601.25|334
1677835800000|2023-03-03 09:30:00|611|602.2|610.49|601.69|611.3|602.5|610.1|601.3|314
1677836100000|2023-03-03 09:35:00|610.45|601.65|610.59|601.79|611.14|602.34|610.28|601.48|185
1677836400000|2023-03-03 09:40:00|610.62|601.82|610.64|601.84|610.75|601.95|609.9|601.1|264
1677836700000|2023-03-03 09:45:00|610.62|601.82|609.29|600.49|610.65|601.85|609.25|600.45|302
1677837000000|2023-03-03 09:50:00|609.4|600.6|609.4|600.6|609.65|600.85|608.88|600.08|256
1677837300000|2023-03-03 09:55:00|609.25|600.45|609.37|600.57|609.75|600.95|608.73|599.93|300
1677837600000|2023-03-03 10:00:00|609.32|600.52|609.13|600.33|609.65|600.85|608.9|600.1|312
1677837900000|2023-03-03 10:05:00|609.08|600.28|608.39|599.59|609.27|600.47|608.31|599.51|451
1677838200000|2023-03-03 10:10:00|608.34|599.54|608.58|599.78|608.65|599.85|607.96|599.16|352
1677838500000|2023-03-03 10:15:00|608.64|599.84|609.65|600.85|610.15|601.35|608.53|599.73|348
1677838800000|2023-03-03 10:20:00|609.7|600.9|609.8|601|610.35|601.55|609.51|600.71|374
1677839100000|2023-03-03 10:25:00|609.79|600.99|609.14|600.34|610.2|601.4|609.01|600.21|338
1677839400000|2023-03-03 10:30:00|609.12|600.32|608.8|600|609.35|600.55|608.7|599.9|224
1677839700000|2023-03-03 10:35:00|608.79|599.99|609.4|600.6|609.52|600.72|608.75|599.95|145
1677840000000|2023-03-03 10:40:00|609.43|600.63|609.26|600.46|609.55|600.75|608.95|600.15|252
1677840300000|2023-03-03 10:45:00|609.25|600.45|608.08|599.28|609.61|600.81|608|599.2|264
1677840600000|2023-03-03 10:50:00|608.1|599.3|608.15|599.35|608.58|599.78|607.85|599.05|139
1677840900000|2023-03-03 10:55:00|608.2|599.4|607.96|599.16|608.75|599.95|607.91|599.11|34
1677841200000|2023-03-03 11:00:00|608|599.2|608.36|599.56|608.55|599.75|607.9|599.1|292
1677841500000|2023-03-03 11:05:00|608.41|599.61|608.65|599.85|608.99|600.19|608.05|599.25|285
1677841800000|2023-03-03 11:10:00|608.6|599.8|608.22|599.42|608.75|599.95|607.69|598.89|386
1677842100000|2023-03-03 11:15:00|608.27|599.47|608.65|599.85|608.65|599.85|608.13|599.33|289
1677842400000|2023-03-03 11:20:00|608.55|599.75|609.05|600.25|609.15|600.35|608.13|599.33|277
1677842700000|2023-03-03 11:25:00|609|600.2|608.73|599.93|609|600.2|608.39|599.59|314
1677843000000|2023-03-03 11:30:00|608.78|599.98|608.65|599.85|608.85|600.05|608|599.2|147
1677843300000|2023-03-03 11:35:00|608.7|599.9|609.59|600.79|609.67|600.87|608.7|599.9|90
1677843600000|2023-03-03 11:40:00|609.58|600.78|608.68|599.88|609.58|600.78|608.2|599.4|208
1677843900000|2023-03-03 11:45:00|608.63|599.83|609.3|600.5|609.3|600.5|608.28|599.48|227
1677844200000|2023-03-03 11:50:00|609.2|600.4|608.81|600.01|609.85|601.05|608.81|600.01|183
1677844500000|2023-03-03 11:55:00|608.83|600.03|608.11|599.31|608.9|600.1|608.11|599.31|207
1677844800000|2023-03-03 12:00:00|608.08|599.28|608.85|600.05|609.57|600.77|608.03|599.23|168
1677845100000|2023-03-03 12:05:00|608.8|600|609.22|600.42|609.3|600.5|608.8|600|174
1677845400000|2023-03-03 12:10:00|609.2|600.4|608.96|600.16|609.25|600.45|608.75|599.95|129
1677845700000|2023-03-03 12:15:00|609|600.2|608.56|599.76|609.15|600.35|608.34|599.54|154
1677846000000|2023-03-03 12:20:00|608.51|599.71|608.35|599.55|608.56|599.76|607.95|599.15|140
1677846300000|2023-03-03 12:25:00|608.39|599.59|608.44|599.64|608.85|600.05|608|599.2|180
1677846600000|2023-03-03 12:30:00|608.4|599.6|607.5|598.7|608.4|599.6|607.45|598.65|222
1677846900000|2023-03-03 12:35:00|607.45|598.65|608.32|599.52|608.65|599.85|607.35|598.55|207
1677847200000|2023-03-03 12:40:00|608.34|599.54|607.8|599|608.37|599.57|607.7|598.9|107
1677847500000|2023-03-03 12:45:00|607.75|598.95|608.5|599.7|608.62|599.82|607.73|598.93|100
1677847800000|2023-03-03 12:50:00|608.46|599.66|607.85|599.05|608.46|599.66|607.85|599.05|81
1677848100000|2023-03-03 12:55:00|607.9|599.1|607.6|598.8|607.91|599.11|607.15|598.35|99
1677848400000|2023-03-03 13:00:00|607.68|598.88|607.38|598.58|607.68|598.88|606.75|597.95|133
1677848700000|2023-03-03 13:05:00|607.35|598.55|607.94|599.14|608.06|599.26|606.8|598|350
1677849000000|2023-03-03 13:10:00|607.93|599.13|607.37|598.57|608.34|599.54|607.27|598.47|198
1677849300000|2023-03-03 13:15:00|607.35|598.55|608.45|599.65|608.8|600|607.21|598.41|221
1677849600000|2023-03-03 13:20:00|608.44|599.64|609.28|600.48|609.29|600.49|608.4|599.6|167
1677849900000|2023-03-03 13:25:00|609.32|600.52|609.5|600.7|610.1|601.3|609.2|600.4|213
1677850200000|2023-03-03 13:30:00|609.53|600.73|608.89|600.09|609.77|600.97|608.8|600|201
1677850500000|2023-03-03 13:35:00|608.85|600.05|608.39|599.59|609.04|600.24|608.32|599.52|146
1677850800000|2023-03-03 13:40:00|608.35|599.55|607.8|599|608.4|599.6|607.75|598.95|93
1677851100000|2023-03-03 13:45:00|607.75|598.95|608.39|599.59|609.96|601.16|605.35|596.55|620
1677851400000|2023-03-03 13:50:00|608.38|599.58|609.31|600.51|610.43|601.63|608.3|599.5|653
1677851700000|2023-03-03 13:55:00|609.32|600.52|610.85|602.05|611.6|602.8|609.2|600.4|525
1677852000000|2023-03-03 14:00:00|610.9|602.1|612.65|603.85|612.7|603.9|610.1|601.3|377
1677852300000|2023-03-03 14:05:00|612.7|603.9|611.9|603.1|613.51|604.71|610.73|601.93|468
1677852600000|2023-03-03 14:10:00|611.85|603.05|611.46|602.66|612.29|603.49|610.9|602.1|402
1677852900000|2023-03-03 14:15:00|611.5|602.7|610.68|601.88|611.6|602.8|610.68|601.88|297
1677853200000|2023-03-03 14:20:00|610.65|601.85|609.9|601.1|610.97|602.17|609.79|600.99|301
1677853500000|2023-03-03 14:25:00|609.92|601.12|610.36|601.56|610.63|601.83|609.72|600.92|337
1677853800000|2023-03-03 14:30:00|610.39|601.59|610.71|601.91|611.47|602.67|609.83|601.03|542
1677854100000|2023-03-03 14:35:00|610.7|601.9|610.12|601.32|610.99|602.19|609.9|601.1|564
1677854400000|2023-03-03 14:40:00|610.11|601.31|611.27|602.47|611.37|602.57|610.1|601.3|304
1677854700000|2023-03-03 14:45:00|611.28|602.48|611.1|602.3|612.2|603.4|610.75|601.95|493
1677855000000|2023-03-03 14:50:00|611.16|602.36|610.87|602.07|611.4|602.6|610.5|601.7|472
1677855300000|2023-03-03 14:55:00|610.86|602.06|609.9|601.1|611.07|602.27|609.8|601|361
1677855600000|2023-03-03 15:00:00|609.95|601.15|608.62|599.82|610.48|601.68|606.65|597.85|702
1677855900000|2023-03-03 15:05:00|608.6|599.8|608.7|599.9|609.2|600.4|607.25|598.45|547
1677856200000|2023-03-03 15:10:00|608.6|599.8|610.97|602.17|611|602.2|607.7|598.9|376
1677856500000|2023-03-03 15:15:00|611|602.2|609.66|600.86|611.1|602.3|609.52|600.72|458
1677856800000|2023-03-03 15:20:00|609.67|600.87|609.55|600.75|610.45|601.65|609.18|600.38|213
1677857100000|2023-03-03 15:25:00|609.65|600.85|610.54|601.74|610.54|601.74|609.45|600.65|242
1677857400000|2023-03-03 15:30:00|610.65|601.85|609.5|600.7|611.02|602.22|609.3|600.5|316
1677857700000|2023-03-03 15:35:00|609.6|600.8|609.5|600.7|609.87|601.07|609.3|600.5|271
1677858000000|2023-03-03 15:40:00|609.47|600.67|609.41|600.61|609.57|600.77|608.9|600.1|273
1677858300000|2023-03-03 15:45:00|609.4|600.6|609.49|600.69|609.58|600.78|608.99|600.19|162
1677858600000|2023-03-03 15:50:00|609.44|600.64|609.3|600.5|610.29|601.49|609.3|600.5|309
1677858900000|2023-03-03 15:55:00|609.25|600.45|609|600.2|610.08|601.28|608.9|600.1|229
1677859200000|2023-03-03 16:00:00|608.9|600.1|608.78|599.98|609.88|601.08|608.45|599.65|342
1677859500000|2023-03-03 16:05:00|608.73|599.93|609.5|600.7|609.81|601.01|608.73|599.93|280
1677859800000|2023-03-03 16:10:00|609.45|600.65|608.4|599.6|609.45|600.65|608.25|599.45|220
1677860100000|2023-03-03 16:15:00|608.43|599.63|609.05|600.25|609.45|600.65|608.4|599.6|240
1677860400000|2023-03-03 16:20:00|609.03|600.23|609.55|600.75|610.14|601.34|608.53|599.73|177
1677860700000|2023-03-03 16:25:00|609.53|600.73|609.06|600.26|609.58|600.78|608.6|599.8|172
1677861000000|2023-03-03 16:30:00|609.1|600.3|608.95|600.15|609.75|600.95|608.95|600.15|195
1677861300000|2023-03-03 16:35:00|608.9|600.1|609|600.2|609.35|600.55|608.6|599.8|138
1677861600000|2023-03-03 16:40:00|609.02|600.22|609.38|600.58|609.85|601.05|608.75|599.95|277
1677861900000|2023-03-03 16:45:00|609.35|600.55|609.05|600.25|609.84|601.04|609|600.2|176
1677862200000|2023-03-03 16:50:00|609.03|600.23|610.02|601.22|610.02|601.22|609.03|600.23|204
1677862500000|2023-03-03 16:55:00|610|601.2|610.85|602.05|610.9|602.1|609.8|601|305
1677862800000|2023-03-03 17:00:00|610.87|602.07|611.8|603|611.9|603.1|610.81|602.01|254
1677863100000|2023-03-03 17:05:00|611.83|603.03|611.8|603|612.15|603.35|611.5|602.7|109
1677863400000|2023-03-03 17:10:00|611.7|602.9|611.4|602.6|612.51|603.71|611.3|602.5|136
1677863700000|2023-03-03 17:15:00|611.36|602.56|611.27|602.47|611.67|602.87|611.05|602.25|136
1677864000000|2023-03-03 17:20:00|611.23|602.43|611.25|602.45|611.76|602.96|611.15|602.35|190
1677864300000|2023-03-03 17:25:00|611.33|602.53|611.72|602.92|611.97|603.17|611.25|602.45|246
1677864600000|2023-03-03 17:30:00|611.75|602.95|611.09|602.29|611.85|603.05|610.82|602.02|224
1677864900000|2023-03-03 17:35:00|611|602.2|610.7|601.9|611|602.2|609.8|601|136
1677865200000|2023-03-03 17:40:00|610.67|601.87|610.93|602.13|611.13|602.33|610.66|601.86|142
1677865500000|2023-03-03 17:45:00|610.95|602.15|611.55|602.75|611.67|602.87|610.9|602.1|223
1677865800000|2023-03-03 17:50:00|611.52|602.72|611.7|602.9|611.85|603.05|611.3|602.5|189
1677866100000|2023-03-03 17:55:00|611.73|602.93|611.3|602.5|612.15|603.35|611.25|602.45|186
1677866400000|2023-03-03 18:00:00|611.35|602.55|610.75|601.95|611.53|602.73|610.7|601.9|91
1677866700000|2023-03-03 18:05:00|610.78|601.98|611.7|602.9|611.95|603.15|610.71|601.91|70
1677867000000|2023-03-03 18:10:00|611.68|602.88|611.1|602.3|611.85|603.05|611.1|602.3|100
1677867300000|2023-03-03 18:15:00|611.08|602.28|610.82|602.02|611.09|602.29|610.65|601.85|162
1677867600000|2023-03-03 18:20:00|610.83|602.03|609.63|600.83|610.87|602.07|609.55|600.75|152
1677867900000|2023-03-03 18:25:00|609.68|600.88|609.74|600.94|610.35|601.55|609.54|600.74|238
1677868200000|2023-03-03 18:30:00|609.75|600.95|609.32|600.52|610.07|601.27|608.8|600|316
1677868500000|2023-03-03 18:35:00|609.31|600.51|608.69|599.89|609.48|600.68|608.35|599.55|214
1677868800000|2023-03-03 18:40:00|608.68|599.88|608.75|599.95|609.15|600.35|606.55|597.75|678
1677869100000|2023-03-03 18:45:00|608.76|599.96|607.86|599.06|608.97|600.17|607.33|598.53|421
1677869400000|2023-03-03 18:50:00|607.87|599.07|609.12|600.32|609.35|600.55|607.87|599.07|253
1677869700000|2023-03-03 18:55:00|609.11|600.31|608.07|599.27|609.12|600.32|607.74|598.94|260
1677870000000|2023-03-03 19:00:00|608.08|599.28|607.67|598.87|608.25|599.45|607.48|598.68|408
1677870300000|2023-03-03 19:05:00|607.7|598.9|608.24|599.44|608.62|599.82|607.65|598.85|377
1677870600000|2023-03-03 19:10:00|608.26|599.46|608.55|599.75|608.78|599.98|607.69|598.89|396
1677870900000|2023-03-03 19:15:00|608.56|599.76|608.45|599.65|609.42|600.62|608.45|599.65|180
1677871200000|2023-03-03 19:20:00|608.75|599.95|608.05|599.25|608.75|599.95|607.85|599.05|22
1677871500000|2023-03-03 19:25:00|608.07|599.27|607.38|598.58|608.19|599.39|607.15|598.35|357
1677871800000|2023-03-03 19:30:00|607.39|598.59|607.34|598.54|607.47|598.67|607.12|598.32|215
1677872100000|2023-03-03 19:35:00|607.33|598.53|606.82|598.02|607.47|598.67|606.68|597.88|228
1677872400000|2023-03-03 19:40:00|606.88|598.08|607.34|598.54|607.53|598.73|606.7|597.9|267
1677872700000|2023-03-03 19:45:00|607.35|598.55|608.32|599.52|608.35|599.55|607.22|598.42|246
1677873000000|2023-03-03 19:50:00|608.33|599.53|609.13|600.33|609.6|600.8|608.28|599.48|529
1677873300000|2023-03-03 19:55:00|609.12|600.32|608.93|600.13|609.18|600.38|608.64|599.84|305
1677873600000|2023-03-03 20:00:00|608.92|600.12|609.83|601.03|609.87|601.07|608.84|600.04|303
1677873900000|2023-03-03 20:05:00|609.84|601.04|610.04|601.24|610.24|601.44|609.43|600.63|186
1677874200000|2023-03-03 20:10:00|610|601.2|609.8|601|610.44|601.64|609.75|600.95|249
1677874500000|2023-03-03 20:15:00|609.84|601.04|608.7|599.9|610.15|601.35|608.49|599.69|239
1677874800000|2023-03-03 20:20:00|608.75|599.95|608.85|600.05|609.1|600.3|608.6|599.8|263
1677875100000|2023-03-03 20:25:00|608.75|599.95|609.35|600.55|609.55|600.75|608.35|599.55|22
1677875400000|2023-03-03 20:30:00|609.3|600.5|608.57|599.77|609.4|600.6|608.52|599.72|289
1677875700000|2023-03-03 20:35:00|608.58|599.78|608.15|599.35|608.6|599.8|607.73|598.93|422
1677876000000|2023-03-03 20:40:00|608.18|599.38|608.32|599.52|608.46|599.66|607.74|598.94|365
1677876300000|2023-03-03 20:45:00|608.25|599.45|608.03|599.23|608.3|599.5|607.23|598.43|363
1677876600000|2023-03-03 20:50:00|608.02|599.22|608.73|599.93|608.9|600.1|607.45|598.65|406
1677876900000|2023-03-03 20:55:00|608.78|599.98|608.17|599.37|608.9|600.1|608.05|599.25|285
1677877200000|2023-03-03 21:00:00|608.18|599.38|608.45|599.65|608.51|599.71|607.85|599.05|305
1677877500000|2023-03-03 21:05:00|608.47|599.67|606.19|597.39|608.49|599.69|606.05|597.25|458
1677877800000|2023-03-03 21:10:00|606.16|597.36|605.85|597.05|606.5|597.7|605.55|596.75|367
1677878100000|2023-03-03 21:15:00|605.9|597.1|605.35|596.55|606.45|597.65|605.35|596.55|166
1677878400000|2023-03-03 21:20:00|605.3|596.5|606.83|598.03|607.17|598.37|602.65|593.85|539
1677878700000|2023-03-03 21:25:00|606.84|598.04|606.4|597.6|606.88|598.08|606.05|597.25|441
1677879000000|2023-03-03 21:30:00|606.44|597.64|606.84|598.04|607.15|598.35|606.25|597.45|270
1677879300000|2023-03-03 21:35:00|606.85|598.05|605.69|596.89|606.85|598.05|605.34|596.54|360
1677879600000|2023-03-03 21:40:00|605.64|596.84|605.88|597.08|606.14|597.34|605.51|596.71|340
1677879900000|2023-03-03 21:45:00|605.91|597.11|604.67|595.87|606.66|597.86|603.21|594.41|462
1677880200000|2023-03-03 21:50:00|604.72|595.92|605.78|596.98|606.55|597.75|603.9|595.1|602
1677880500000|2023-03-03 21:55:00|605.76|596.96|604.77|595.97|605.86|597.06|604.45|595.65|355
1677916800000|2023-03-04 08:00:00|603.2|594.4|603.12|594.32|603.3|594.5|602.6|593.8|193
1677917100000|2023-03-04 08:05:00|603.15|594.35|602.58|593.78|603.15|594.35|602.31|593.51|107
1677917400000|2023-03-04 08:10:00|602.56|593.76|602.63|593.83|602.98|594.18|602.02|593.22|175
1677917700000|2023-03-04 08:15:00|602.79|593.99|603.09|594.29|603.09|594.29|602.76|593.96|106
1677918000000|2023-03-04 08:20:00|603.08|594.28|604.19|595.39|604.19|595.39|603.02|594.22|122
1677918300000|2023-03-04 08:25:00|604.16|595.36|604.54|595.74|605.31|596.51|604.16|595.36|260
1677918600000|2023-03-04 08:30:00|604.57|595.77|604.64|595.84|605.42|596.62|604.36|595.56|197
1677918900000|2023-03-04 08:35:00|604.62|595.82|604.13|595.33|604.68|595.88|604|595.2|138
1677919200000|2023-03-04 08:40:00|604.16|595.36|604.4|595.6|604.4|595.6|603.95|595.15|121
1677919500000|2023-03-04 08:45:00|604.42|595.62|604.47|595.67|604.74|595.94|604.25|595.45|115
1677919800000|2023-03-04 08:50:00|604.48|595.68|604.41|595.61|604.48|595.68|604.01|595.21|74
1677920100000|2023-03-04 08:55:00|604.4|595.6|604.29|595.49|604.8|596|603.94|595.14|128
1677920400000|2023-03-04 09:00:00|604.3|595.5|604.56|595.76|604.59|595.79|604.17|595.37|115
1677920700000|2023-03-04 09:05:00|604.5|595.7|605.37|596.57|605.38|596.58|604.37|595.57|89
1677921000000|2023-03-04 09:10:00|605.36|596.56|606.13|597.33|606.35|597.55|605.36|596.56|129
1677921300000|2023-03-04 09:15:00|606.14|597.34|605.6|596.8|606.35|597.55|605.5|596.7|125
1677921600000|2023-03-04 09:20:00|605.59|596.79|605.87|597.07|605.89|597.09|605.59|596.79|92
1677921900000|2023-03-04 09:25:00|605.94|597.14|606.3|597.5|606.53|597.73|605.94|597.14|82
1677922200000|2023-03-04 09:30:00|606.28|597.48|606.1|597.3|606.41|597.61|606.09|597.29|87
1677922500000|2023-03-04 09:35:00|606.09|597.29|606.19|597.39|606.31|597.51|605.9|597.1|86
1677922800000|2023-03-04 09:40:00|606.17|597.37|606.2|597.4|606.54|597.74|606.17|597.37|109
1677923100000|2023-03-04 09:45:00|606.19|597.39|605.89|597.09|606.19|597.39|605.63|596.83|88
1677923400000|2023-03-04 09:50:00|605.87|597.07|605.61|596.81|606.1|597.3|605.6|596.8|90
1677923700000|2023-03-04 09:55:00|605.63|596.83|605.93|597.13|605.96|597.16|605.62|596.82|39
1677924000000|2023-03-04 10:00:00|605.96|597.16|607.26|598.46|607.27|598.47|605.91|597.11|105
1677924300000|2023-03-04 10:05:00|607.27|598.47|607.43|598.63|607.85|599.05|607.13|598.33|166
1677924600000|2023-03-04 10:10:00|607.45|598.65|606.65|597.85|607.56|598.76|606.6|597.8|142
1677924900000|2023-03-04 10:15:00|606.64|597.84|606.58|597.78|606.66|597.86|606.29|597.49|175
1677925200000|2023-03-04 10:20:00|606.6|597.8|606.41|597.61|606.63|597.83|606.27|597.47|169
1677925500000|2023-03-04 10:25:00|606.42|597.62|606.04|597.24|606.57|597.77|605.7|596.9|182
1677925800000|2023-03-04 10:30:00|606.01|597.21|605.52|596.72|606.12|597.32|605.51|596.71|157
1677926100000|2023-03-04 10:35:00|605.53|596.73|606.53|597.73|606.53|597.73|605.28|596.48|141
1677926400000|2023-03-04 10:40:00|606.54|597.74|605.49|596.69|606.59|597.79|604.89|596.09|205
1677926700000|2023-03-04 10:45:00|605.48|596.68|605.21|596.41|605.52|596.72|604.9|596.1|162
1677927000000|2023-03-04 10:50:00|605.19|596.39|605.7|596.9|605.86|597.06|605.19|596.39|115
1677927300000|2023-03-04 10:55:00|605.72|596.92|606.06|597.26|606.52|597.72|605.34|596.54|151
1677927600000|2023-03-04 11:00:00|606.02|597.22|606|597.2|606.47|597.67|605.65|596.85|155
1677927900000|2023-03-04 11:05:00|605.97|597.17|605.16|596.36|606.6|597.8|605.13|596.33|162
1677928200000|2023-03-04 11:10:00|605.08|596.28|605.01|596.21|605.4|596.6|604.93|596.13|110
1677928500000|2023-03-04 11:15:00|605.03|596.23|604.01|595.21|605.13|596.33|604.01|595.21|132
1677928800000|2023-03-04 11:20:00|604.02|595.22|604.33|595.53|604.36|595.56|603.87|595.07|115
1677929100000|2023-03-04 11:25:00|604.23|595.43|604.05|595.25|604.23|595.43|603.81|595.01|97
1677929400000|2023-03-04 11:30:00|604.04|595.24|603.7|594.9|604.61|595.81|603.67|594.87|101
1677929700000|2023-03-04 11:35:00|603.67|594.87|604.2|595.4|604.2|595.4|603.53|594.73|60
1677930000000|2023-03-04 11:40:00|604.22|595.42|605.18|596.38|605.26|596.46|604.2|595.4|134
1677930300000|2023-03-04 11:45:00|605.17|596.37|604.32|595.52|605.25|596.45|604.32|595.52|131
1677930600000|2023-03-04 11:50:00|604.36|595.56|605.08|596.28|605.13|596.33|604.22|595.42|147
1677930900000|2023-03-04 11:55:00|605.1|596.3|605.8|597|605.8|597|605.08|596.28|65
1677931200000|2023-03-04 12:00:00|605.79|596.99|605.57|596.77|605.89|597.09|605.51|596.71|105
1677931500000|2023-03-04 12:05:00|605.56|596.76|606.5|597.7|606.66|597.86|605.49|596.69|107
1677931800000|2023-03-04 12:10:00|606.49|597.69|606.11|597.31|606.64|597.84|605.94|597.14|155
1677932100000|2023-03-04 12:15:00|606.1|597.3|604.98|596.18|606.14|597.34|604.73|595.93|173
1677932400000|2023-03-04 12:20:00|604.97|596.17|605.02|596.22|605.48|596.68|604.91|596.11|164
1677932700000|2023-03-04 12:25:00|605.04|596.24|604.56|595.76|605.05|596.25|604.43|595.63|178
1677933000000|2023-03-04 12:30:00|604.59|595.79|603.97|595.17|604.62|595.82|603.93|595.13|127
1677933300000|2023-03-04 12:35:00|603.99|595.19|604.01|595.21|604.03|595.23|603.6|594.8|133
1677933600000|2023-03-04 12:40:00|604.02|595.22|604.09|595.29|604.17|595.37|603.91|595.11|68
1677933900000|2023-03-04 12:45:00|604.1|595.3|604.39|595.59|604.41|595.61|604.1|595.3|52
1677934200000|2023-03-04 12:50:00|604.4|595.6|605.21|596.41|605.49|596.69|604.4|595.6|185
1677934500000|2023-03-04 12:55:00|605.2|596.4|605.78|596.98|605.79|596.99|605.18|596.38|215
1677934800000|2023-03-04 13:00:00|605.77|596.97|605.38|596.58|606.44|597.64|605.38|596.58|234
1677935100000|2023-03-04 13:05:00|605.37|596.57|605.3|596.5|605.64|596.84|605.13|596.33|99
1677935400000|2023-03-04 13:10:00|605.38|596.58|604.74|595.94|605.5|596.7|604.68|595.88|84
1677935700000|2023-03-04 13:15:00|604.77|595.97|604.23|595.43|605.01|596.21|604.19|595.39|83
1677936000000|2023-03-04 13:20:00|604.22|595.42|604.34|595.54|604.4|595.6|604.02|595.22|50
1677936300000|2023-03-04 13:25:00|604.32|595.52|604.82|596.02|604.88|596.08|604.29|595.49|64
1677936600000|2023-03-04 13:30:00|604.84|596.04|604.6|595.8|604.97|596.17|604.6|595.8|114
1677936900000|2023-03-04 13:35:00|604.63|595.83|603.98|595.18|604.63|595.83|603.91|595.11|113
1677937200000|2023-03-04 13:40:00|603.97|595.17|604.13|595.33|604.26|595.46|603.61|594.81|97
1677937500000|2023-03-04 13:45:00|604.14|595.34|603.89|595.09|604.19|595.39|603.84|595.04|53
1677937800000|2023-03-04 13:50:00|603.9|595.1|603.77|594.97|603.98|595.18|603.56|594.76|91
1677938100000|2023-03-04 13:55:00|603.74|594.94|603.68|594.88|603.74|594.94|603.66|594.86|17
1677938400000|2023-03-04 14:00:00|603.68|594.88|603.66|594.86|603.71|594.91|603.32|594.52|222
1677938700000|2023-03-04 14:05:00|603.67|594.87|604.4|595.6|604.44|595.64|603.67|594.87|113
1677939000000|2023-03-04 14:10:00|604.41|595.61|604.19|595.39|604.42|595.62|604.17|595.37|79
1677939300000|2023-03-04 14:15:00|604.21|595.41|603.88|595.08|604.21|595.41|603.68|594.88|88
1677939600000|2023-03-04 14:20:00|603.93|595.13|604.68|595.88|604.85|596.05|603.93|595.13|80
1677939900000|2023-03-04 14:25:00|604.67|595.87|603.71|594.91|604.71|595.91|603.71|594.91|121
1677940200000|2023-03-04 14:30:00|603.7|594.9|604.07|595.27|604.23|595.43|603.52|594.72|127
1677940500000|2023-03-04 14:35:00|604.05|595.25|602.52|593.72|604.1|595.3|602.49|593.69|209
1677940800000|2023-03-04 14:40:00|602.51|593.71|602.47|593.67|603.07|594.27|602.2|593.4|223
1677941100000|2023-03-04 14:45:00|602.48|593.68|602.66|593.86|602.78|593.98|602.15|593.35|146
1677941400000|2023-03-04 14:50:00|602.6|593.8|603.07|594.27|603.1|594.3|602.55|593.75|99
1677941700000|2023-03-04 14:55:00|603.08|594.28|603.18|594.38|603.32|594.52|602.96|594.16|134
1677942000000|2023-03-04 15:00:00|603.14|594.34|603.73|594.93|603.74|594.94|603.14|594.34|124
1677942300000|2023-03-04 15:05:00|603.75|594.95|604.94|596.14|604.95|596.15|603.64|594.84|190
1677942600000|2023-03-04 15:10:00|604.9|596.1|605.16|596.36|605.18|596.38|604.9|596.1|62
1677942900000|2023-03-04 15:15:00|605.17|596.37|604.04|595.24|605.3|596.5|604.04|595.24|162
1677943200000|2023-03-04 15:20:00|604.1|595.3|604.45|595.65|604.46|595.66|604|595.2|112
1677943500000|2023-03-04 15:25:00|604.43|595.63|604.02|595.22|604.43|595.63|604|595.2|70
1677943800000|2023-03-04 15:30:00|604.03|595.23|603.36|594.56|604.1|595.3|603.35|594.55|73
1677944100000|2023-03-04 15:35:00|603.35|594.55|602.39|593.59|603.39|594.59|602.24|593.44|202
1677944400000|2023-03-04 15:40:00|602.41|593.61|602.3|593.5|602.48|593.68|601.48|592.68|241
1677944700000|2023-03-04 15:45:00|602.29|593.49|602.36|593.56|603.21|594.41|601.99|593.19|237
1677945000000|2023-03-04 15:50:00|602.37|593.57|601.5|592.7|602.45|593.65|601.15|592.35|377
1677945300000|2023-03-04 15:55:00|601.49|592.69|601.37|592.57|601.88|593.08|601.28|592.48|153
1677945600000|2023-03-04 16:00:00|601.38|592.58|600.52|591.72|601.39|592.59|600.26|591.46|179
1677945900000|2023-03-04 16:05:00|600.53|591.73|601.78|592.98|601.82|593.02|600.18|591.38|166
1677946200000|2023-03-04 16:10:00|601.85|593.05|601.72|592.92|602.04|593.24|601.25|592.45|118
1677946500000|2023-03-04 16:15:00|601.7|592.9|602.46|593.66|602.5|593.7|601.67|592.87|118
1677946800000|2023-03-04 16:20:00|602.45|593.65|601.41|592.61|602.45|593.65|601.37|592.57|153
1677947100000|2023-03-04 16:25:00|601.43|592.63|601.63|592.83|601.64|592.84|601.4|592.6|72
1677947400000|2023-03-04 16:30:00|601.61|592.81|602|593.2|602.09|593.29|601.47|592.67|103
1677947700000|2023-03-04 16:35:00|602.01|593.21|601.6|592.8|602.11|593.31|601.47|592.67|56
1677948000000|2023-03-04 16:40:00|601.61|592.81|601.17|592.37|601.63|592.83|601.15|592.35|96
1677948300000|2023-03-04 16:45:00|601.12|592.32|600.94|592.14|601.3|592.5|600.91|592.11|135
1677948600000|2023-03-04 16:50:00|600.98|592.18|601.52|592.72|601.53|592.73|600.94|592.14|91
1677948900000|2023-03-04 16:55:00|601.53|592.73|601.99|593.19|602.11|593.31|601.38|592.58|107
1677949200000|2023-03-04 17:00:00|601.98|593.18|601.51|592.71|602.26|593.46|601.48|592.68|133
1677949500000|2023-03-04 17:05:00|601.54|592.74|601.71|592.91|602.06|593.26|601.15|592.35|100
1677949800000|2023-03-04 17:10:00|601.7|592.9|601.74|592.94|601.86|593.06|601.45|592.65|95
1677950100000|2023-03-04 17:15:00|601.73|592.93|601.74|592.94|601.82|593.02|601.62|592.82|48
1677950400000|2023-03-04 17:20:00|601.77|592.97|602.72|593.92|602.72|593.92|601.77|592.97|135
1677950700000|2023-03-04 17:25:00|602.73|593.93|601.96|593.16|602.75|593.95|601.75|592.95|140
1677951000000|2023-03-04 17:30:00|602.02|593.22|602.16|593.36|602.23|593.43|601.68|592.88|105
1677951300000|2023-03-04 17:35:00|602.15|593.35|602.04|593.24|602.16|593.36|601.9|593.1|86
1677951600000|2023-03-04 17:40:00|602.05|593.25|602.33|593.53|602.54|593.74|601.85|593.05|78
1677951900000|2023-03-04 17:45:00|602.34|593.54|601.36|592.56|602.34|593.54|601.36|592.56|114
1677952200000|2023-03-04 17:50:00|601.34|592.54|601.22|592.42|601.53|592.73|601.15|592.35|105
1677952500000|2023-03-04 17:55:00|601.23|592.43|600.56|591.76|601.24|592.44|600.54|591.74|121
1677952800000|2023-03-04 18:00:00|600.62|591.82|598.79|589.99|600.71|591.91|598.77|589.97|132
1677953100000|2023-03-04 18:05:00|598.75|589.95|597.33|588.53|598.79|589.99|595.86|587.06|467
1677953400000|2023-03-04 18:10:00|597.35|588.55|599|590.2|599|590.2|597.32|588.52|242
1677953700000|2023-03-04 18:15:00|598.95|590.15|599.8|591|599.8|591|598.28|589.48|105
1677954000000|2023-03-04 18:20:00|599.85|591.05|598.75|589.95|599.9|591.1|598.65|589.85|117
1677954300000|2023-03-04 18:25:00|598.72|589.92|598.94|590.14|598.97|590.17|598.51|589.71|83
1677954600000|2023-03-04 18:30:00|598.96|590.16|598.97|590.17|599.25|590.45|598.9|590.1|72
1677954900000|2023-03-04 18:35:00|598.96|590.16|598.95|590.15|599.2|590.4|598.95|590.15|69
1677955200000|2023-03-04 18:40:00|599|590.2|599.15|590.35|599.27|590.47|599|590.2|25
1677955500000|2023-03-04 18:45:00|599.18|590.38|599.37|590.57|599.37|590.57|599.15|590.35|25
1677955800000|2023-03-04 18:50:00|599.4|590.6|599.52|590.72|599.93|591.13|599.4|590.6|67
1677956100000|2023-03-04 18:55:00|599.54|590.74|599.98|591.18|599.99|591.19|599.44|590.64|68
1677956400000|2023-03-04 19:00:00|599.95|591.15|600.05|591.25|600.19|591.39|599.95|591.15|91
1677956700000|2023-03-04 19:05:00|600.02|591.22|600.5|591.7|600.54|591.74|599.73|590.93|100
1677957000000|2023-03-04 19:10:00|600.51|591.71|598.71|589.91|600.51|591.71|598.71|589.91|143
1677957300000|2023-03-04 19:15:00|598.74|589.94|597.96|589.16|599.01|590.21|597.96|589.16|202
1677957600000|2023-03-04 19:20:00|597.98|589.18|597.51|588.71|597.98|589.18|597.22|588.42|95
1677957900000|2023-03-04 19:25:00|597.49|588.69|597.26|588.46|597.51|588.71|596.97|588.17|87
1677958200000|2023-03-04 19:30:00|597.23|588.43|594.32|585.52|597.39|588.59|593.37|584.57|279
1677958500000|2023-03-04 19:35:00|594.3|585.5|595.31|586.51|595.33|586.53|593.78|584.98|398
1677958800000|2023-03-04 19:40:00|595.24|586.44|595.24|586.44|595.66|586.86|595.09|586.29|187
1677959100000|2023-03-04 19:45:00|595.22|586.42|591.72|582.92|595.22|586.42|591.16|582.36|433
1677959400000|2023-03-04 19:50:00|591.79|582.99|592.51|583.71|593.28|584.48|591.75|582.95|424
1677959700000|2023-03-04 19:55:00|592.5|583.7|592.86|584.06|592.97|584.17|592.03|583.23|380
1677960000000|2023-03-04 20:00:00|592.87|584.07|592.16|583.36|592.92|584.12|591.73|582.93|210
1677960300000|2023-03-04 20:05:00|592.17|583.37|590.54|581.74|592.38|583.58|589.75|580.95|359
1677960600000|2023-03-04 20:10:00|590.55|581.75|588.82|580.02|590.68|581.88|588.46|579.66|326
1677960900000|2023-03-04 20:15:00|588.81|580.01|590.85|582.05|591.2|582.4|588.73|579.93|334
1677961200000|2023-03-04 20:20:00|590.75|581.95|592.25|583.45|592.25|583.45|590.5|581.7|204
1677961500000|2023-03-04 20:25:00|592.23|583.43|591.59|582.79|592.3|583.5|591.25|582.45|281
1677961800000|2023-03-04 20:30:00|591.57|582.77|591.36|582.56|592.21|583.41|591.32|582.52|182
1677962100000|2023-03-04 20:35:00|591.35|582.55|588.91|580.11|591.35|582.55|588.63|579.83|284
1677962400000|2023-03-04 20:40:00|588.96|580.16|585.55|576.75|589.15|580.35|584.9|576.1|404
1677962700000|2023-03-04 20:45:00|585.59|576.79|583.11|574.31|586.38|577.58|582.58|573.78|601
1677963000000|2023-03-04 20:50:00|583.1|574.3|588.29|579.49|588.3|579.5|583.08|574.28|515
1677963300000|2023-03-04 20:55:00|588.33|579.53|588.73|579.93|588.99|580.19|588.23|579.43|381
1677963600000|2023-03-04 21:00:00|588.79|579.99|587.16|578.36|588.85|580.05|586.98|578.18|334
1677963900000|2023-03-04 21:05:00|587.19|578.39|585.04|576.24|587.38|578.58|584.87|576.07|295
1677964200000|2023-03-04 21:10:00|585.03|576.23|585.07|576.27|586.23|577.43|583.64|574.84|507
1677964500000|2023-03-04 21:15:00|585.08|576.28|586.12|577.32|587.38|578.58|584.26|575.46|422
1677964800000|2023-03-04 21:20:00|586.11|577.31|585.81|577.01|586.28|577.48|585.07|576.27|348
1677965100000|2023-03-04 21:25:00|585.83|577.03|586.28|577.48|586.89|578.09|585.83|577.03|250
1677965400000|2023-03-04 21:30:00|586.34|577.54|584.95|576.15|586.75|577.95|584.65|575.85|412
1677965700000|2023-03-04 21:35:00|584.9|576.1|583.33|574.53|584.95|576.15|582.86|574.06|370
1677966000000|2023-03-04 21:40:00|583.3|574.5|579.88|571.08|583.33|574.53|579.73|570.93|464
1677966300000|2023-03-04 21:45:00|579.83|571.03|581.91|573.11|584.81|576.01|577.55|568.75|833
1677966600000|2023-03-04 21:50:00|581.98|573.18|581.13|572.33|583.93|575.13|580.94|572.14|595
1677966900000|2023-03-04 21:55:00|581.12|572.32|582.34|573.54|583.32|574.52|580.5|571.7|504
1677967200000|2023-03-04 22:00:00|582.35|573.55|582.25|573.45|583.52|574.72|581.81|573.01|306
1677967500000|2023-03-04 22:05:00|582.23|573.43|582.43|573.63|582.48|573.68|581|572.2|239
1677967800000|2023-03-04 22:10:00|582.45|573.65|584.8|576|585.18|576.38|582.45|573.65|258
1677968100000|2023-03-04 22:15:00|584.81|576.01|587.16|578.36|587.23|578.43|584.6|575.8|261
1677968400000|2023-03-04 22:20:00|587.22|578.42|592.25|583.45|592.59|583.79|587.2|578.4|358
1677968700000|2023-03-04 22:25:00|592.26|583.46|592.15|583.35|593.29|584.49|591.71|582.91|387
1677969000000|2023-03-04 22:30:00|592.17|583.37|593.41|584.61|594.35|585.55|590.67|581.87|376
1677969300000|2023-03-04 22:35:00|593.44|584.64|594.2|585.4|594.28|585.48|593.02|584.22|160
1677969600000|2023-03-04 22:40:00|594.23|585.43|592.99|584.19|594.35|585.55|592.4|583.6|209
1677969900000|2023-03-04 22:45:00|592.98|584.18|590.83|582.03|592.99|584.19|590.46|581.66|186
1677970200000|2023-03-04 22:50:00|590.82|582.02|590.97|582.17|591.38|582.58|590.42|581.62|169
1677970500000|2023-03-04 22:55:00|591.02|582.22|590.32|581.52|591.1|582.3|589.65|580.85|288
1677970800000|2023-03-04 23:00:00|590.33|581.53|592.41|583.61|592.94|584.14|589.85|581.05|378
1677971100000|2023-03-04 23:05:00|592.42|583.62|592.53|583.73|592.64|583.84|591.3|582.5|288
1677971400000|2023-03-04 23:10:00|592.54|583.74|592.48|583.68|593.18|584.38|592.48|583.68|250
1677971700000|2023-03-04 23:15:00|592.46|583.66|592.64|583.84|593.2|584.4|591.66|582.86|351
1677972000000|2023-03-04 23:20:00|592.65|583.85|592.35|583.55|593.02|584.22|592.14|583.34|153
1677972300000|2023-03-04 23:25:00|592.38|583.58|592.48|583.68|592.49|583.69|591.75|582.95|114
1677972600000|2023-03-04 23:30:00|592.51|583.71|593.97|585.17|594.01|585.21|592.51|583.71|243
1677972900000|2023-03-04 23:35:00|594|585.2|594.19|585.39|594.52|585.72|594|585.2|173
1677973200000|2023-03-04 23:40:00|594.22|585.42|594.9|586.1|594.93|586.13|594.19|585.39|142
1677973500000|2023-03-04 23:45:00|594.93|586.13|594.61|585.81|595|586.2|594.6|585.8|182
1677973800000|2023-03-04 23:50:00|594.62|585.82|595.45|586.65|595.52|586.72|594.61|585.81|171
1677974100000|2023-03-04 23:55:00|595.46|586.66|596.15|587.35|596.17|587.37|595.45|586.65|128
1677974400000|2023-03-05 00:00:00|596.14|587.34|596.7|587.9|596.98|588.18|596.1|587.3|210
1677974700000|2023-03-05 00:05:00|596.67|587.87|596.2|587.4|596.67|587.87|595.01|586.21|300
1677975000000|2023-03-05 00:10:00|596.21|587.41|595.2|586.4|596.29|587.49|595.1|586.3|250
1677975300000|2023-03-05 00:15:00|595.23|586.43|595.21|586.41|595.69|586.89|595.02|586.22|161
1677975600000|2023-03-05 00:20:00|595.22|586.42|594.48|585.68|595.58|586.78|594.28|585.48|222
1677975900000|2023-03-05 00:25:00|594.5|585.7|595.48|586.68|595.5|586.7|594.39|585.59|165
1677976200000|2023-03-05 00:30:00|595.5|586.7|597.51|588.71|597.6|588.8|595.5|586.7|284
1677976500000|2023-03-05 00:35:00|597.49|588.69|597.08|588.28|597.81|589.01|596.27|587.47|327
1677976800000|2023-03-05 00:40:00|597.1|588.3|595.96|587.16|597.53|588.73|595.87|587.07|337
1677977100000|2023-03-05 00:45:00|595.98|587.18|597.32|588.52|597.49|588.69|595.4|586.6|311
1677977400000|2023-03-05 00:50:00|597.28|588.48|597.08|588.28|597.41|588.61|596.95|588.15|193
1677977700000|2023-03-05 00:55:00|597.13|588.33|599.65|590.85|599.95|591.15|597.13|588.33|207
1677978000000|2023-03-05 01:00:00|599.7|590.9|598.97|590.17|599.95|591.15|598.11|589.31|346
1677978300000|2023-03-05 01:05:00|598.96|590.16|599.29|590.49|599.9|591.1|598.01|589.21|367
1677978600000|2023-03-05 01:10:00|599.25|590.45|600.4|591.6|600.42|591.62|599.25|590.45|357
1677978900000|2023-03-05 01:15:00|600.36|591.56|606.2|597.4|606.84|598.04|600.2|591.4|748
1677979200000|2023-03-05 01:20:00|606.19|597.39|603.91|595.11|607.23|598.43|602.9|594.1|683
1677979500000|2023-03-05 01:25:00|603.95|595.15|605.04|596.24|605.29|596.49|603.34|594.54|484
1677979800000|2023-03-05 01:30:00|605.06|596.26|604.56|595.76|606.9|598.1|604.12|595.32|568
1677980100000|2023-03-05 01:35:00|604.55|595.75|605.89|597.09|606.82|598.02|604.55|595.75|477
1677980400000|2023-03-05 01:40:00|605.9|597.1|605.29|596.49|606.45|597.65|605.13|596.33|423
1677980700000|2023-03-05 01:45:00|605.3|596.5|605.7|596.9|606.46|597.66|605.23|596.43|341
1677981000000|2023-03-05 01:50:00|605.65|596.85|604.55|595.75|605.81|597.01|604.52|595.72|351
1677981300000|2023-03-05 01:55:00|604.56|595.76|605.71|596.91|605.76|596.96|604.48|595.68|405
1677981600000|2023-03-05 02:00:00|605.72|596.92|606.47|597.67|608.49|599.69|605.72|596.92|529
1677981900000|2023-03-05 02:05:00|606.4|597.6|607.49|598.69|607.54|598.74|606.33|597.53|286
1677982200000|2023-03-05 02:10:00|607.53|598.73|607.02|598.22|607.81|599.01|606.45|597.65|371
1677982500000|2023-03-05 02:15:00|607.01|598.21|605.96|597.16|607.11|598.31|605.85|597.05|316
1677982800000|2023-03-05 02:20:00|605.93|597.13|605.3|596.5|605.98|597.18|605.3|596.5|228
1677983100000|2023-03-05 02:25:00|605.32|596.52|604.86|596.06|606.04|597.24|604.65|595.85|345
1677983400000|2023-03-05 02:30:00|604.87|596.07|600.75|591.95|605.35|596.55|600.41|591.61|484
1677983700000|2023-03-05 02:35:00|600.76|591.96|594.98|586.18|600.76|591.96|594.01|585.21|870
1677984000000|2023-03-05 02:40:00|594.96|586.16|599.65|590.85|600.13|591.33|594.67|585.87|631
1677984300000|2023-03-05 02:45:00|599.64|590.84|600.7|591.9|601.35|592.55|598.56|589.76|583
1677984600000|2023-03-05 02:50:00|600.69|591.89|601.18|592.38|601.93|593.13|600.36|591.56|444
1677984900000|2023-03-05 02:55:00|601.15|592.35|602.05|593.25|602.3|593.5|601.13|592.33|288
1677985200000|2023-03-05 03:00:00|602.06|593.26|603|594.2|603.91|595.11|601.95|593.15|327
1677985500000|2023-03-05 03:05:00|603.01|594.21|603.42|594.62|603.66|594.86|602.88|594.08|362
1677985800000|2023-03-05 03:10:00|603.4|594.6|603.5|594.7|603.91|595.11|603.16|594.36|297
1677986100000|2023-03-05 03:15:00|603.49|594.69|604.62|595.82|605.01|596.21|603.33|594.53|310
1677986400000|2023-03-05 03:20:00|604.63|595.83|604.71|595.91|605.12|596.32|604.39|595.59|317
1677986700000|2023-03-05 03:25:00|604.72|595.92|605.23|596.43|605.24|596.44|603.62|594.82|315
1677987000000|2023-03-05 03:30:00|605.22|596.42|605.47|596.67|605.47|596.67|604.95|596.15|234
1677987300000|2023-03-05 03:35:00|605.52|596.72|605.63|596.83|606.5|597.7|605.52|596.72|292
1677987600000|2023-03-05 03:40:00|605.68|596.88|605.17|596.37|605.86|597.06|605.04|596.24|232
1677987900000|2023-03-05 03:45:00|605.19|596.39|605.09|596.29|605.64|596.84|604.96|596.16|204
1677988200000|2023-03-05 03:50:00|605.1|596.3|603.96|595.16|605.49|596.69|603.87|595.07|286
1677988500000|2023-03-05 03:55:00|603.97|595.17|604.49|595.69|604.55|595.75|603.86|595.06|260
1677988800000|2023-03-05 04:00:00|604.5|595.7|605.56|596.76|605.56|596.76|604.43|595.63|267
1677989100000|2023-03-05 04:05:00|605.55|596.75|605.93|597.13|606.56|597.76|605.21|596.41|341
1677989400000|2023-03-05 04:10:00|605.92|597.12|606.2|597.4|606.73|597.93|605.85|597.05|235
1677989700000|2023-03-05 04:15:00|606.26|597.46|606.1|597.3|606.81|598.01|605.83|597.03|183
1677990000000|2023-03-05 04:20:00|606.08|597.28|605.3|596.5|606.1|597.3|605.1|596.3|202
1677990300000|2023-03-05 04:25:00|605.33|596.53|605.25|596.45|605.6|596.8|605|596.2|131
1677990600000|2023-03-05 04:30:00|605.3|596.5|605.23|596.43|605.73|596.93|605.22|596.42|160
1677990900000|2023-03-05 04:35:00|605.24|596.44|604.8|596|605.3|596.5|604.69|595.89|261
1677991200000|2023-03-05 04:40:00|604.75|595.95|605.3|596.5|605.45|596.65|604.64|595.84|113
1677991500000|2023-03-05 04:45:00|605.33|596.53|604.65|595.85|605.38|596.58|604.65|595.85|137
1677991800000|2023-03-05 04:50:00|604.62|595.82|605.53|596.73|605.59|596.79|604.61|595.81|219
1677992100000|2023-03-05 04:55:00|605.57|596.77|604.88|596.08|605.57|596.77|604.62|595.82|278
1677992400000|2023-03-05 05:00:00|604.89|596.09|604.14|595.34|605.12|596.32|604.13|595.33|216
1677992700000|2023-03-05 05:05:00|604.19|595.39|603.73|594.93|604.31|595.51|603.41|594.61|228
1677993000000|2023-03-05 05:10:00|603.72|594.92|603.82|595.02|604.02|595.22|603.59|594.79|167
1677993300000|2023-03-05 05:15:00|603.83|595.03|603.6|594.8|603.99|595.19|603.38|594.58|182
1677993600000|2023-03-05 05:20:00|603.58|594.78|603.25|594.45|603.6|594.8|603.2|594.4|110
1677993900000|2023-03-05 05:25:00|603.23|594.43|602.86|594.06|603.53|594.73|602.86|594.06|118
1677994200000|2023-03-05 05:30:00|602.85|594.05|602.81|594.01|602.9|594.1|602.23|593.43|192
1677994500000|2023-03-05 05:35:00|602.82|594.02|602.21|593.41|602.9|594.1|602.12|593.32|172
1677994800000|2023-03-05 05:40:00|602.2|593.4|602.31|593.51|602.63|593.83|602.2|593.4|177
1677995100000|2023-03-05 05:45:00|602.32|593.52|602.7|593.9|602.7|593.9|602.05|593.25|195
1677995400000|2023-03-05 05:50:00|602.72|593.92|602.67|593.87|603.04|594.24|602.33|593.53|188
1677995700000|2023-03-05 05:55:00|602.66|593.86|602.43|593.63|602.73|593.93|602.22|593.42|179
1677996000000|2023-03-05 06:00:00|602.42|593.62|602.52|593.72|602.71|593.91|602.23|593.43|182
1677996300000|2023-03-05 06:05:00|602.53|593.73|601.82|593.02|602.73|593.93|601.82|593.02|102
1677996600000|2023-03-05 06:10:00|601.81|593.01|601.44|592.64|601.81|593.01|601.23|592.43|176
1677996900000|2023-03-05 06:15:00|601.37|592.57|602.08|593.28|602.08|593.28|600.97|592.17|105
1677997200000|2023-03-05 06:20:00|602.04|593.24|601.85|593.05|602.71|593.91|601.82|593.02|113
1677997500000|2023-03-05 06:25:00|601.92|593.12|601.82|593.02|602.23|593.43|601.74|592.94|104
1677997800000|2023-03-05 06:30:00|601.84|593.04|602.66|593.86|602.69|593.89|601.77|592.97|135
1677998100000|2023-03-05 06:35:00|602.7|593.9|602.56|593.76|602.91|594.11|602.45|593.65|147
1677998400000|2023-03-05 06:40:00|602.54|593.74|602.66|593.86|602.71|593.91|602.4|593.6|89
1677998700000|2023-03-05 06:45:00|602.7|593.9|602.66|593.86|602.72|593.92|602.2|593.4|114
1677999000000|2023-03-05 06:50:00|602.71|593.91|603.21|594.41|603.21|594.41|602.4|593.6|98
1677999300000|2023-03-05 06:55:00|603.2|594.4|603.21|594.41|603.5|594.7|603.14|594.34|91
1677999600000|2023-03-05 07:00:00|603.22|594.42|601.55|592.75|603.37|594.57|601.55|592.75|159
1677999900000|2023-03-05 07:05:00|601.53|592.73|601.15|592.35|601.92|593.12|601.13|592.33|163
1678000200000|2023-03-05 07:10:00|601.14|592.34|601.41|592.61|601.49|592.69|600.83|592.03|145
1678000500000|2023-03-05 07:15:00|601.4|592.6|602.15|593.35|602.19|593.39|601.22|592.42|148
1678000800000|2023-03-05 07:20:00|602.19|593.39|601.94|593.14|602.19|593.39|601.91|593.11|107
1678001100000|2023-03-05 07:25:00|601.96|593.16|602.23|593.43|602.42|593.62|601.94|593.14|116
1678001400000|2023-03-05 07:30:00|602.22|593.42|602.15|593.35|602.52|593.72|601.9|593.1|95
1678001700000|2023-03-05 07:35:00|602.16|593.36|602.6|593.8|602.75|593.95|602.16|593.36|121
1678002000000|2023-03-05 07:40:00|602.54|593.74|602.52|593.72|602.59|593.79|602.01|593.21|119
1678002300000|2023-03-05 07:45:00|602.46|593.66|601.83|593.03|602.5|593.7|601.83|593.03|140
1678002600000|2023-03-05 07:50:00|601.82|593.02|601.72|592.92|601.82|593.02|601.54|592.74|96
1678002900000|2023-03-05 07:55:00|601.77|592.97|602.35|593.55|602.46|593.66|601.77|592.97|127
1678003200000|2023-03-05 08:00:00|602.37|593.57|601.35|592.55|602.75|593.95|601.35|592.55|87
1678003500000|2023-03-05 08:05:00|601.32|592.52|601.85|593.05|601.92|593.12|601.32|592.52|99
1678003800000|2023-03-05 08:10:00|601.86|593.06|603.5|594.7|603.61|594.81|601.84|593.04|106
1678004100000|2023-03-05 08:15:00|603.51|594.71|602.06|593.26|603.58|594.78|602.04|593.24|138
1678004400000|2023-03-05 08:20:00|602.03|593.23|601.43|592.63|602.28|593.48|601.38|592.58|80
1678004700000|2023-03-05 08:25:00|601.52|592.72|601.87|593.07|601.87|593.07|601.44|592.64|126
1678005000000|2023-03-05 08:30:00|601.83|593.03|601.81|593.01|602.01|593.21|601.65|592.85|128
1678005300000|2023-03-05 08:35:00|601.8|593|601.52|592.72|601.81|593.01|601.36|592.56|169
1678005600000|2023-03-05 08:40:00|601.53|592.73|601.64|592.84|601.7|592.9|601.3|592.5|141
1678005900000|2023-03-05 08:45:00|601.63|592.83|600.73|591.93|601.63|592.83|600.7|591.9|180
1678006200000|2023-03-05 08:50:00|600.72|591.92|599.93|591.13|600.73|591.93|599.83|591.03|179
1678006500000|2023-03-05 08:55:00|599.91|591.11|600.11|591.31|600.11|591.31|599.55|590.75|97
1678006800000|2023-03-05 09:00:00|600.16|591.36|599.02|590.22|600.19|591.39|598.85|590.05|154
1678007100000|2023-03-05 09:05:00|599.03|590.23|600.69|591.89|600.69|591.89|599.02|590.22|230
1678007400000|2023-03-05 09:10:00|600.65|591.85|601.77|592.97|601.97|593.17|600.51|591.71|143
1678007700000|2023-03-05 09:15:00|601.76|592.96|602.37|593.57|602.37|593.57|601.7|592.9|101
1678008000000|2023-03-05 09:20:00|602.41|593.61|602.54|593.74|603.13|594.33|602.26|593.46|117
1678008300000|2023-03-05 09:25:00|602.43|593.63|601.66|592.86|602.43|593.63|601.44|592.64|131
1678008600000|2023-03-05 09:30:00|601.65|592.85|602.16|593.36|602.64|593.84|601.43|592.63|183
1678008900000|2023-03-05 09:35:00|602.15|593.35|601.65|592.85|602.23|593.43|601.61|592.81|177
1678009200000|2023-03-05 09:40:00|601.66|592.86|602.32|593.52|602.61|593.81|601.6|592.8|180
1678009500000|2023-03-05 09:45:00|602.36|593.56|602.21|593.41|602.76|593.96|602.13|593.33|123
1678009800000|2023-03-05 09:50:00|602.22|593.42|603.18|594.38|604.23|595.43|602.06|593.26|155
1678010100000|2023-03-05 09:55:00|603.15|594.35|602.91|594.11|603.52|594.72|602.86|594.06|97
1678010400000|2023-03-05 10:00:00|602.86|594.06|603.22|594.42|603.5|594.7|602.86|594.06|74
1678010700000|2023-03-05 10:05:00|603.15|594.35|603.23|594.43|603.23|594.43|602.75|593.95|144
1678011000000|2023-03-05 10:10:00|603.22|594.42|603.34|594.54|603.72|594.92|603.22|594.42|131
1678011300000|2023-03-05 10:15:00|603.33|594.53|603.21|594.41|603.35|594.55|602.89|594.09|116
1678011600000|2023-03-05 10:20:00|603.13|594.33|605.05|596.25|605.24|596.44|603.13|594.33|226
1678011900000|2023-03-05 10:25:00|605.11|596.31|604.5|595.7|605.6|596.8|604.32|595.52|348
1678012200000|2023-03-05 10:30:00|604.51|595.71|605.32|596.52|605.5|596.7|604.5|595.7|187
1678012500000|2023-03-05 10:35:00|605.31|596.51|605.63|596.83|605.74|596.94|605.31|596.51|181
1678012800000|2023-03-05 10:40:00|605.64|596.84|605.6|596.8|605.65|596.85|605.34|596.54|148
1678013100000|2023-03-05 10:45:00|605.61|596.81|604.9|596.1|605.61|596.81|604.63|595.83|171
1678013400000|2023-03-05 10:50:00|604.85|596.05|604.73|595.93|605.29|596.49|604.7|595.9|151
1678013700000|2023-03-05 10:55:00|604.72|595.92|605.69|596.89|605.82|597.02|604.62|595.82|168
1678014000000|2023-03-05 11:00:00|605.64|596.84|605.45|596.65|605.64|596.84|605.4|596.6|125
1678014300000|2023-03-05 11:05:00|605.46|596.66|605.89|597.09|605.89|597.09|605.35|596.55|118
1678014600000|2023-03-05 11:10:00|605.9|597.1|606.22|597.42|606.63|597.83|605.9|597.1|148
1678014900000|2023-03-05 11:15:00|606.13|597.33|605.44|596.64|606.48|597.68|605.35|596.55|174
1678015200000|2023-03-05 11:20:00|605.37|596.57|605.36|596.56|605.53|596.73|605.27|596.47|68
1678015500000|2023-03-05 11:25:00|605.35|596.55|605.11|596.31|605.35|596.55|604.57|595.77|128
1678015800000|2023-03-05 11:30:00|605.12|596.32|605.08|596.28|605.13|596.33|604.82|596.02|128
1678016100000|2023-03-05 11:35:00|605.05|596.25|604.54|595.74|605.05|596.25|604.32|595.52|101
1678016400000|2023-03-05 11:40:00|604.55|595.75|604.75|595.95|605.47|596.67|604.55|595.75|178
1678016700000|2023-03-05 11:45:00|604.74|595.94|605.35|596.55|605.43|596.63|604.65|595.85|225
1678017000000|2023-03-05 11:50:00|605.36|596.56|605.67|596.87|605.67|596.87|605.35|596.55|223
1678017300000|2023-03-05 11:55:00|605.72|596.92|605.26|596.46|606.36|597.56|605.2|596.4|165
1678017600000|2023-03-05 12:00:00|605.27|596.47|605.5|596.7|605.79|596.99|605.25|596.45|144
1678017900000|2023-03-05 12:05:00|605.52|596.72|606.23|597.43|606.31|597.51|605.45|596.65|172
1678018200000|2023-03-05 12:10:00|606.22|597.42|606.34|597.54|606.4|597.6|606.2|597.4|87
1678018500000|2023-03-05 12:15:00|606.35|597.55|606.49|597.69|607.44|598.64|606.25|597.45|122
1678018800000|2023-03-05 12:20:00|606.45|597.65|605.72|596.92|606.58|597.78|605.72|596.92|122
1678019100000|2023-03-05 12:25:00|605.73|596.93|605.21|596.41|605.93|597.13|605.21|596.41|152
1678019400000|2023-03-05 12:30:00|605.22|596.42|606.71|597.91|606.91|598.11|605.22|596.42|184
1678019700000|2023-03-05 12:35:00|606.72|597.92|606.2|597.4|606.83|598.03|605.46|596.66|129
1678020000000|2023-03-05 12:40:00|606.21|597.41|606.54|597.74|606.63|597.83|606.1|597.3|114
1678020300000|2023-03-05 12:45:00|606.53|597.73|606.31|597.51|606.7|597.9|606.05|597.25|148
1678020600000|2023-03-05 12:50:00|606.32|597.52|606.47|597.67|607.02|598.22|606.31|597.51|174
1678020900000|2023-03-05 12:55:00|606.42|597.62|607.42|598.62|607.91|599.11|606.23|597.43|242
1678021200000|2023-03-05 13:00:00|607.43|598.63|608.64|599.84|608.69|599.89|607.35|598.55|185
1678021500000|2023-03-05 13:05:00|608.62|599.82|607.35|598.55|608.62|599.82|606.3|597.5|268
1678021800000|2023-03-05 13:10:00|607.33|598.53|607.32|598.52|607.8|599|606.63|597.83|176
1678022100000|2023-03-05 13:15:00|607.31|598.51|607.61|598.81|607.85|599.05|606.64|597.84|230
1678022400000|2023-03-05 13:20:00|607.58|598.78|607.72|598.92|607.78|598.98|607.19|598.39|90
1678022700000|2023-03-05 13:25:00|607.65|598.85|608.59|599.79|608.6|599.8|607.2|598.4|168
1678023000000|2023-03-05 13:30:00|608.62|599.82|608.53|599.73|608.62|599.82|607.82|599.02|175
1678023300000|2023-03-05 13:35:00|608.5|599.7|609.53|600.73|610.58|601.78|608.43|599.63|237
1678023600000|2023-03-05 13:40:00|609.5|600.7|608.85|600.05|610.61|601.81|608.84|600.04|304
1678023900000|2023-03-05 13:45:00|608.84|600.04|609.02|600.22|609.55|600.75|607.81|599.01|423
1678024200000|2023-03-05 13:50:00|609.03|600.23|609.26|600.46|609.36|600.56|608.61|599.81|184
1678024500000|2023-03-05 13:55:00|609.27|600.47|609.11|600.31|609.42|600.62|608.73|599.93|166
1678024800000|2023-03-05 14:00:00|609.12|600.32|609.24|600.44|610.02|601.22|608.69|599.89|279
1678025100000|2023-03-05 14:05:00|609.23|600.43|608.93|600.13|609.59|600.79|608.42|599.62|263
1678025400000|2023-03-05 14:10:00|608.92|600.12|608.18|599.38|609.08|600.28|608.18|599.38|219
1678025700000|2023-03-05 14:15:00|608.17|599.37|608.29|599.49|608.45|599.65|607.83|599.03|211
1678026000000|2023-03-05 14:20:00|608.3|599.5|607.98|599.18|608.37|599.57|607.62|598.82|184
1678026300000|2023-03-05 14:25:00|607.99|599.19|608.04|599.24|608.49|599.69|607.97|599.17|151
1678026600000|2023-03-05 14:30:00|608.03|599.23|607.9|599.1|608.32|599.52|607.75|598.95|176
1678026900000|2023-03-05 14:35:00|607.89|599.09|607.3|598.5|607.9|599.1|607.1|598.3|285
1678027200000|2023-03-05 14:40:00|607.29|598.49|607.23|598.43|607.6|598.8|607.23|598.43|110
1678027500000|2023-03-05 14:45:00|607.2|598.4|607.1|598.3|607.43|598.63|606.7|597.9|110
1678027800000|2023-03-05 14:50:00|607.13|598.33|607.47|598.67|607.6|598.8|607.01|598.21|157
1678028100000|2023-03-05 14:55:00|607.46|598.66|606.94|598.14|607.53|598.73|606.89|598.09|195
1678028400000|2023-03-05 15:00:00|606.95|598.15|607|598.2|607.25|598.45|606.78|597.98|155
1678028700000|2023-03-05 15:05:00|607.05|598.25|607.57|598.77|607.6|598.8|606.98|598.18|250
1678029000000|2023-03-05 15:10:00|607.58|598.78|607.45|598.65|607.62|598.82|607.39|598.59|84
1678029300000|2023-03-05 15:15:00|607.47|598.67|607.81|599.01|607.87|599.07|607.13|598.33|124
1678029600000|2023-03-05 15:20:00|607.8|599|608.24|599.44|608.29|599.49|607.4|598.6|190
1678029900000|2023-03-05 15:25:00|608.23|599.43|608.89|600.09|609.3|600.5|608.2|599.4|163
1678030200000|2023-03-05 15:30:00|608.88|600.08|608.76|599.96|609.34|600.54|608.64|599.84|159
1678030500000|2023-03-05 15:35:00|608.75|599.95|609.16|600.36|609.37|600.57|608.59|599.79|144
1678030800000|2023-03-05 15:40:00|609.13|600.33|608.15|599.35|609.2|600.4|608.15|599.35|70
1678031100000|2023-03-05 15:45:00|608.2|599.4|607.73|598.93|608.2|599.4|607.7|598.9|77
1678031400000|2023-03-05 15:50:00|607.78|598.98|607.9|599.1|608.25|599.45|607.78|598.98|138
1678031700000|2023-03-05 15:55:00|607.93|599.13|608.12|599.32|608.38|599.58|607.91|599.11|131
1678032000000|2023-03-05 16:00:00|608.13|599.33|608.32|599.52|608.36|599.56|607.8|599|126
1678032300000|2023-03-05 16:05:00|608.27|599.47|607.55|598.75|608.41|599.61|607.52|598.72|99
1678032600000|2023-03-05 16:10:00|607.54|598.74|607.01|598.21|607.54|598.74|607|598.2|174
1678032900000|2023-03-05 16:15:00|606.95|598.15|606.91|598.11|607.48|598.68|606.88|598.08|122
1678033200000|2023-03-05 16:20:00|606.9|598.1|607.54|598.74|607.55|598.75|606.9|598.1|160
1678033500000|2023-03-05 16:25:00|607.55|598.75|607.52|598.72|608.18|599.38|606.92|598.12|216
1678033800000|2023-03-05 16:30:00|607.54|598.74|607.04|598.24|607.65|598.85|607.04|598.24|186
1678034100000|2023-03-05 16:35:00|607.05|598.25|607.59|598.79|607.66|598.86|606.9|598.1|146
1678034400000|2023-03-05 16:40:00|607.6|598.8|607.92|599.12|608|599.2|607.35|598.55|111
1678034700000|2023-03-05 16:45:00|607.9|599.1|607.61|598.81|608.1|599.3|607.53|598.73|196
1678035000000|2023-03-05 16:50:00|607.62|598.82|607.22|598.42|607.62|598.82|607.19|598.39|192
1678035300000|2023-03-05 16:55:00|607.24|598.44|607.43|598.63|607.43|598.63|607|598.2|210
1678035600000|2023-03-05 17:00:00|607.44|598.64|607.15|598.35|607.61|598.81|607.09|598.29|114
1678035900000|2023-03-05 17:05:00|607.14|598.34|606.44|597.64|607.14|598.34|606.44|597.64|98
1678036200000|2023-03-05 17:10:00|606.42|597.62|606.1|597.3|606.42|597.62|605.15|596.35|100
1678036500000|2023-03-05 17:15:00|606.11|597.31|605.91|597.11|606.12|597.32|605.9|597.1|92
1678036800000|2023-03-05 17:20:00|605.92|597.12|606.28|597.48|606.4|597.6|605.9|597.1|71
1678037100000|2023-03-05 17:25:00|606.31|597.51|606.57|597.77|606.7|597.9|606.31|597.51|46
1678037400000|2023-03-05 17:30:00|606.49|597.69|606.34|597.54|606.58|597.78|606.25|597.45|96
1678037700000|2023-03-05 17:35:00|606.4|597.6|605.79|596.99|606.81|598.01|605.73|596.93|116
1678038000000|2023-03-05 17:40:00|605.8|597|605.62|596.82|605.99|597.19|605.6|596.8|100
1678038300000|2023-03-05 17:45:00|605.6|596.8|605.07|596.27|605.65|596.85|604.59|595.79|166
1678038600000|2023-03-05 17:50:00|605.05|596.25|604.71|595.91|605.18|596.38|604.71|595.91|178
1678038900000|2023-03-05 17:55:00|604.73|595.93|604.55|595.75|604.74|595.94|604.45|595.65|121
1678039200000|2023-03-05 18:00:00|604.53|595.73|604.08|595.28|604.53|595.73|603.8|595|193
1678039500000|2023-03-05 18:05:00|604.11|595.31|604.14|595.34|604.61|595.81|603.87|595.07|200
1678039800000|2023-03-05 18:10:00|604.13|595.33|604.49|595.69|604.71|595.91|604.11|595.31|113
1678040100000|2023-03-05 18:15:00|604.5|595.7|604.61|595.81|604.61|595.81|604.4|595.6|103
1678040400000|2023-03-05 18:20:00|604.66|595.86|604.73|595.93|604.79|595.99|604.39|595.59|50
1678040700000|2023-03-05 18:25:00|604.74|595.94|604.71|595.91|605.06|596.26|604.53|595.73|104
1678041000000|2023-03-05 18:30:00|604.7|595.9|604.21|595.41|604.78|595.98|604.2|595.4|113
1678041300000|2023-03-05 18:35:00|604.2|595.4|604.28|595.48|604.39|595.59|604.13|595.33|111
1678041600000|2023-03-05 18:40:00|604.27|595.47|604.62|595.82|604.63|595.83|604.27|595.47|53
1678041900000|2023-03-05 18:45:00|604.63|595.83|605.19|596.39|605.2|596.4|604.62|595.82|242
1678042200000|2023-03-05 18:50:00|605.2|596.4|605.9|597.1|605.91|597.11|605.18|596.38|122
1678042500000|2023-03-05 18:55:00|605.88|597.08|605.37|596.57|606.01|597.21|605.02|596.22|175
1678042800000|2023-03-05 19:00:00|605.32|596.52|604.71|595.91|605.61|596.81|604.53|595.73|210
1678043100000|2023-03-05 19:05:00|604.72|595.92|605.79|596.99|605.8|597|604.68|595.88|210
1678043400000|2023-03-05 19:10:00|605.8|597|605.65|596.85|605.82|597.02|605.45|596.65|83
1678043700000|2023-03-05 19:15:00|605.66|596.86|605.9|597.1|606.16|597.36|605.66|596.86|75
1678044000000|2023-03-05 19:20:00|605.88|597.08|604.99|596.19|606.36|597.56|604.99|596.19|154
1678044300000|2023-03-05 19:25:00|604.95|596.15|604|595.2|605.02|596.22|603.68|594.88|361
1678044600000|2023-03-05 19:30:00|604.01|595.21|604.36|595.56|604.52|595.72|603.62|594.82|225
1678044900000|2023-03-05 19:35:00|604.38|595.58|604.61|595.81|605.09|596.29|604.32|595.52|144
1678045200000|2023-03-05 19:40:00|604.64|595.84|604.62|595.82|604.91|596.11|604.25|595.45|100
1678045500000|2023-03-05 19:45:00|604.64|595.84|606.03|597.23|606.19|597.39|604.6|595.8|137
1678045800000|2023-03-05 19:50:00|605.97|597.17|606.15|597.35|606.21|597.41|605.83|597.03|128
1678046100000|2023-03-05 19:55:00|606.14|597.34|606.16|597.36|606.36|597.56|605.86|597.06|70
1678046400000|2023-03-05 20:00:00|606.13|597.33|606.15|597.35|606.23|597.43|605.76|596.96|110
1678046700000|2023-03-05 20:05:00|606.21|597.41|606.53|597.73|606.6|597.8|606.21|597.41|70
1678047000000|2023-03-05 20:10:00|606.52|597.72|606.96|598.16|607.14|598.34|606.27|597.47|127
1678047300000|2023-03-05 20:15:00|606.97|598.17|607.04|598.24|607.21|598.41|606.27|597.47|175
1678047600000|2023-03-05 20:20:00|607.07|598.27|606.55|597.75|607.1|598.3|606.24|597.44|145
1678047900000|2023-03-05 20:25:00|606.54|597.74|606.4|597.6|606.92|598.12|606.33|597.53|156
1678048200000|2023-03-05 20:30:00|606.42|597.62|605.53|596.73|606.44|597.64|605.53|596.73|90
1678048500000|2023-03-05 20:35:00|605.46|596.66|606.24|597.44|606.4|597.6|605.46|596.66|85
1678048800000|2023-03-05 20:40:00|606.21|597.41|606.64|597.84|606.64|597.84|606.15|597.35|23
1678049100000|2023-03-05 20:45:00|606.63|597.83|607.03|598.23|607.19|598.39|606.61|597.81|117
1678049400000|2023-03-05 20:50:00|607.04|598.24|606.41|597.61|607.18|598.38|606.34|597.54|115
1678049700000|2023-03-05 20:55:00|606.42|597.62|606.15|597.35|607.21|598.41|606.15|597.35|129
1678050000000|2023-03-05 21:00:00|606.13|597.33|606.76|597.96|606.82|598.02|606.1|597.3|124
1678050300000|2023-03-05 21:05:00|606.78|597.98|606.52|597.72|606.79|597.99|606.31|597.51|144
1678050600000|2023-03-05 21:10:00|606.54|597.74|608.5|599.7|608.55|599.75|606.48|597.68|291
1678050900000|2023-03-05 21:15:00|608.55|599.75|607.58|598.78|609|600.2|607.13|598.33|340
1678051200000|2023-03-05 21:20:00|607.6|598.8|607.79|598.99|607.79|598.99|607.26|598.46|224
1678051500000|2023-03-05 21:25:00|607.8|599|607.23|598.43|607.82|599.02|607.22|598.42|223
1678051800000|2023-03-05 21:30:00|607.21|598.41|606.62|597.82|607.51|598.71|606.62|597.82|160
1678052100000|2023-03-05 21:35:00|606.63|597.83|605.29|596.49|606.63|597.83|605.24|596.44|123
1678052400000|2023-03-05 21:40:00|605.31|596.51|603.28|594.48|605.41|596.61|601.8|593|465
1678052700000|2023-03-05 21:45:00|603.25|594.45|604.52|595.72|604.63|595.83|602.74|593.94|334
1678053000000|2023-03-05 21:50:00|604.51|595.71|605.45|596.65|605.45|596.65|604.11|595.31|178
1678053300000|2023-03-05 21:55:00|605.46|596.66|606.81|598.01|608.01|599.21|605.46|596.66|517
1678053600000|2023-03-05 22:00:00|606.73|597.93|605.93|597.13|606.73|597.93|605.68|596.88|120
1678053900000|2023-03-05 22:05:00|605.92|597.12|605.12|596.32|606.02|597.22|604.21|595.41|340
1678054200000|2023-03-05 22:10:00|605.11|596.31|605.34|596.54|605.34|596.54|604.95|596.15|53
1678054500000|2023-03-05 22:15:00|605.25|596.45|605.35|596.55|605.45|596.65|605.05|596.25|25
1678054800000|2023-03-05 22:20:00|605.3|596.5|605.25|596.45|605.3|596.5|605.14|596.34|16
1678055100000|2023-03-05 22:25:00|605.35|596.55|603.9|595.1|605.44|596.64|603.77|594.97|61
1678055400000|2023-03-05 22:30:00|603.89|595.09|602.76|593.96|603.89|595.09|602.35|593.55|159
1678055700000|2023-03-05 22:35:00|602.85|594.05|604.31|595.51|604.69|595.89|602.85|594.05|119
1678056000000|2023-03-05 22:40:00|604.32|595.52|604.35|595.55|604.35|595.55|604.32|595.52|4
1678056300000|2023-03-05 22:45:00|604.65|595.85|605.54|596.74|605.65|596.85|604.6|595.8|58
1678056600000|2023-03-05 22:50:00|605.35|596.55|604|595.2|605.35|596.55|603.55|594.75|80
1678056900000|2023-03-05 22:55:00|603.97|595.17|603.05|594.25|603.97|595.17|601.35|592.55|106
1678057200000|2023-03-05 23:00:00|603.1|594.3|602.25|593.45|603.2|594.4|600.3|591.5|203
1678057500000|2023-03-05 23:05:00|602.2|593.4|602.1|593.3|602.45|593.65|601.59|592.79|120
1678057800000|2023-03-05 23:10:00|602.15|593.35|600.89|592.09|602.23|593.43|598|589.2|271
1678058100000|2023-03-05 23:15:00|600.84|592.04|599.55|590.75|601.2|592.4|599.2|590.4|186
1678058400000|2023-03-05 23:20:00|599.47|590.67|600|591.2|600.6|591.8|599.15|590.35|125
1678058700000|2023-03-05 23:25:00|599.99|591.19|601.32|592.52|601.54|592.74|599.59|590.79|116
1678059000000|2023-03-05 23:30:00|601.27|592.47|603.5|594.7|603.6|594.8|600.96|592.16|170
1678059300000|2023-03-05 23:35:00|603.47|594.67|602.98|594.18|603.5|594.7|602.5|593.7|101
1678059600000|2023-03-05 23:40:00|602.97|594.17|601.8|593|602.97|594.17|601.73|592.93|113
1678059900000|2023-03-05 23:45:00|601.78|592.98|601.43|592.63|601.78|592.98|601.15|592.35|77
1678060200000|2023-03-05 23:50:00|601.42|592.62|603.1|594.3|603.29|594.49|601.42|592.62|99
1678060500000|2023-03-05 23:55:00|603.05|594.25|602.1|593.3|603.05|594.25|601.61|592.81|104
1678060800000|2023-03-06 00:00:00|602.09|593.29|601.95|593.15|602.09|593.29|600.65|591.85|76
1678061100000|2023-03-06 00:05:00|602|593.2|602.7|593.9|602.95|594.15|601.4|592.6|109
1678061400000|2023-03-06 00:10:00|602.65|593.85|601.33|592.53|602.72|593.92|601.29|592.49|89
1678061700000|2023-03-06 00:15:00|601.32|592.52|601.1|592.3|601.6|592.8|598.9|590.1|244
1678062000000|2023-03-06 00:20:00|601.15|592.35|601.8|593|601.8|593|600.6|591.8|97
1678062300000|2023-03-06 00:25:00|601.81|593.01|603.29|594.49|603.29|594.49|601.81|593.01|74
1678062600000|2023-03-06 00:30:00|603.34|594.54|603|594.2|603.53|594.73|602.43|593.63|90
1678062900000|2023-03-06 00:35:00|603.05|594.25|603.4|594.6|603.75|594.95|602.75|593.95|73
1678063200000|2023-03-06 00:40:00|603.43|594.63|603.04|594.24|603.5|594.7|603.03|594.23|61
1678063500000|2023-03-06 00:45:00|603.09|594.29|602.64|593.84|603.09|594.29|602.3|593.5|87
1678063800000|2023-03-06 00:50:00|602.74|593.94|601.75|592.95|602.85|594.05|601.57|592.77|97
1678064100000|2023-03-06 00:55:00|601.74|592.94|601.41|592.61|602.02|593.22|601.3|592.5|80
1678064400000|2023-03-06 01:00:00|601.42|592.62|600.52|591.72|601.65|592.85|600.41|591.61|100
1678064700000|2023-03-06 01:05:00|600.45|591.65|602.48|593.68|603.1|594.3|600.4|591.6|186
1678065000000|2023-03-06 01:10:00|602.45|593.65|599.2|590.4|602.45|593.65|599.1|590.3|154
1678065300000|2023-03-06 01:15:00|599.19|590.39|596.6|587.8|599.6|590.8|596|587.2|273
1678065600000|2023-03-06 01:20:00|596.59|587.79|601.55|592.75|602.5|593.7|594.95|586.15|386
1678065900000|2023-03-06 01:25:00|601.6|592.8|600.55|591.75|603.7|594.9|600.23|591.43|332
1678066200000|2023-03-06 01:30:00|600.45|591.65|597.55|588.75|601.05|592.25|597.2|588.4|317
1678066500000|2023-03-06 01:35:00|597.5|588.7|597.5|588.7|597.75|588.95|596.6|587.8|175
1678066800000|2023-03-06 01:40:00|597.48|588.68|596.4|587.6|598.7|589.9|596|587.2|198
1678067100000|2023-03-06 01:45:00|596.35|587.55|597.15|588.35|597.9|589.1|596.1|587.3|165
1678067400000|2023-03-06 01:50:00|597.2|588.4|594.25|585.45|597.2|588.4|593.45|584.65|202
1678067700000|2023-03-06 01:55:00|594.35|585.55|594.7|585.9|596.95|588.15|593.45|584.65|313
1678068000000|2023-03-06 02:00:00|594.65|585.85|592.47|583.67|594.9|586.1|590.8|582|348
1678068300000|2023-03-06 02:05:00|592.4|583.6|593.53|584.73|595.15|586.35|590.4|581.6|423
1678068600000|2023-03-06 02:10:00|593.63|584.83|593.75|584.95|594|585.2|592.03|583.23|294
1678068900000|2023-03-06 02:15:00|593.7|584.9|592.45|583.65|594.18|585.38|592.44|583.64|202
1678069200000|2023-03-06 02:20:00|592.41|583.61|593.8|585|593.8|585|591.7|582.9|121
1678069500000|2023-03-06 02:25:00|593.75|584.95|592.75|583.95|593.85|585.05|592.25|583.45|153
1678069800000|2023-03-06 02:30:00|592.7|583.9|592.4|583.6|593.8|585|592.31|583.51|101
1678070100000|2023-03-06 02:35:00|592.39|583.59|594.5|585.7|594.8|586|592.27|583.47|204
1678070400000|2023-03-06 02:40:00|594.45|585.65|595.23|586.43|596.25|587.45|594.29|585.49|170
1678070700000|2023-03-06 02:45:00|595.24|586.44|595.1|586.3|595.6|586.8|594.4|585.6|145
1678071000000|2023-03-06 02:50:00|595.08|586.28|596.25|587.45|596.25|587.45|595|586.2|98
1678071300000|2023-03-06 02:55:00|596.3|587.5|596.3|587.5|596.7|587.9|596.3|587.5|47
1678071600000|2023-03-06 03:00:00|596.35|587.55|597.6|588.8|597.6|588.8|596.35|587.55|40
1678071900000|2023-03-06 03:05:00|597.57|588.77|596.6|587.8|597.6|588.8|596.55|587.75|40
1678072200000|2023-03-06 03:10:00|596.57|587.77|596.7|587.9|597.3|588.5|596.47|587.67|47
1678072500000|2023-03-06 03:15:00|596.8|588|595.9|587.1|596.9|588.1|595.9|587.1|48
1678072800000|2023-03-06 03:20:00|595.95|587.15|596.95|588.15|597.1|588.3|595.95|587.15|37
1678073100000|2023-03-06 03:25:00|596.85|588.05|597.57|588.77|597.72|588.92|596.65|587.85|41
1678073400000|2023-03-06 03:30:00|597.6|588.8|597.7|588.9|597.8|589|597.46|588.66|32
1678073700000|2023-03-06 03:35:00|597.75|588.95|596.61|587.81|597.92|589.12|596.6|587.8|45
1678074000000|2023-03-06 03:40:00|596.6|587.8|597.93|589.13|597.93|589.13|596.4|587.6|70
1678074300000|2023-03-06 03:45:00|597.92|589.12|597.4|588.6|598.1|589.3|597.32|588.52|45
1678074600000|2023-03-06 03:50:00|597.45|588.65|597.4|588.6|597.55|588.75|597.05|588.25|27
1678074900000|2023-03-06 03:55:00|597.45|588.65|597.7|588.9|597.8|589|597.41|588.61|36
1678075200000|2023-03-06 04:00:00|597.65|588.85|597.3|588.5|597.85|589.05|597.21|588.41|62
1678075500000|2023-03-06 04:05:00|597.25|588.45|596.6|587.8|597.25|588.45|596|587.2|43
1678075800000|2023-03-06 04:10:00|596.4|587.6|598.2|589.4|598.2|589.4|596.4|587.6|58
1678076100000|2023-03-06 04:15:00|598.15|589.35|599|590.2|599.1|590.3|598|589.2|38
1678076400000|2023-03-06 04:20:00|599.01|590.21|597.7|588.9|599.1|590.3|597.7|588.9|67
1678076700000|2023-03-06 04:25:00|597.75|588.95|597.85|589.05|597.85|589.05|597.63|588.83|38
1678077000000|2023-03-06 04:30:00|597.9|589.1|595.8|587|598|589.2|595.35|586.55|155
1678077300000|2023-03-06 04:35:00|595.81|587.01|596.63|587.83|596.7|587.9|595.5|586.7|96
1678077600000|2023-03-06 04:40:00|596.6|587.8|596.95|588.15|597|588.2|596.5|587.7|34
1678077900000|2023-03-06 04:45:00|597.08|588.28|595.85|587.05|597.3|588.5|595.8|587|63
1678078200000|2023-03-06 04:50:00|595.8|587|595.5|586.7|595.81|587.01|595.02|586.22|63
1678078500000|2023-03-06 04:55:00|595.55|586.75|595.4|586.6|595.68|586.88|595.1|586.3|64
1678078800000|2023-03-06 05:00:00|595.56|586.76|592.77|583.97|595.9|587.1|592.77|583.97|88
1678079100000|2023-03-06 05:05:00|592.55|583.75|592.6|583.8|594.55|585.75|592.23|583.43|232
1678079400000|2023-03-06 05:10:00|592.61|583.81|592.8|584|593.25|584.45|592.3|583.5|161
1678079700000|2023-03-06 05:15:00|592.85|584.05|592.8|584|593.27|584.47|592.35|583.55|92
1678080000000|2023-03-06 05:20:00|592.75|583.95|592.9|584.1|593.05|584.25|592.4|583.6|36
1678080300000|2023-03-06 05:25:00|592.95|584.15|592.82|584.02|593.75|584.95|592.82|584.02|57
1678080600000|2023-03-06 05:30:00|592.75|583.95|594.1|585.3|594.1|585.3|592.6|583.8|49
1678080900000|2023-03-06 05:35:00|594.05|585.25|594.5|585.7|594.65|585.85|593.8|585|35
1678081200000|2023-03-06 05:40:00|594.55|585.75|594.5|585.7|595|586.2|594.5|585.7|29
1678081500000|2023-03-06 05:45:00|594.45|585.65|594.9|586.1|594.9|586.1|594.35|585.55|18
1678081800000|2023-03-06 05:50:00|594.85|586.05|595|586.2|595|586.2|594.4|585.6|25
1678082100000|2023-03-06 05:55:00|595.1|586.3|595.35|586.55|595.5|586.7|595.1|586.3|20
1678082400000|2023-03-06 06:00:00|595.4|586.6|596.04|587.24|596.15|587.35|595.4|586.6|45
1678082700000|2023-03-06 06:05:00|596.01|587.21|596|587.2|596.14|587.34|595.85|587.05|13
1678083000000|2023-03-06 06:10:00|596.12|587.32|595.4|586.6|596.32|587.52|595.39|586.59|57
1678083300000|2023-03-06 06:15:00|595.5|586.7|596.19|587.39|596.25|587.45|595.41|586.61|43
1678083600000|2023-03-06 06:20:00|596.22|587.42|597|588.2|597.2|588.4|595.84|587.04|72
1678083900000|2023-03-06 06:25:00|597.05|588.25|597.95|589.15|598.11|589.31|597.05|588.25|102
1678084200000|2023-03-06 06:30:00|598.05|589.25|598.05|589.25|598.22|589.42|598|589.2|29
1678084500000|2023-03-06 06:35:00|598|589.2|597.9|589.1|598|589.2|597.52|588.72|77
1678084800000|2023-03-06 06:40:00|597.95|589.15|598.15|589.35|598.53|589.73|597.95|589.15|41
1678085100000|2023-03-06 06:45:00|598.1|589.3|597.3|588.5|598.1|589.3|596.92|588.12|59
1678085400000|2023-03-06 06:50:00|597.29|588.49|597.08|588.28|597.29|588.49|596.83|588.03|51
1678085700000|2023-03-06 06:55:00|597.07|588.27|597.5|588.7|597.5|588.7|597.06|588.26|22
1678086000000|2023-03-06 07:00:00|597.35|588.55|596.65|587.85|597.52|588.72|596.5|587.7|72
1678086300000|2023-03-06 07:05:00|596.64|587.84|596.15|587.35|596.69|587.89|596.04|587.24|60
1678086600000|2023-03-06 07:10:00|596.16|587.36|597.75|588.95|598.05|589.25|596.16|587.36|74
1678086900000|2023-03-06 07:15:00|597.81|589.01|598.33|589.53|598.4|589.6|597.8|589|62
1678087200000|2023-03-06 07:20:00|598.3|589.5|598.31|589.51|598.6|589.8|597.82|589.02|79
1678087500000|2023-03-06 07:25:00|598.3|589.5|598.66|589.86|598.7|589.9|598.3|589.5|57
1678087800000|2023-03-06 07:30:00|598.68|589.88|597.39|588.59|598.68|589.88|597.3|588.5|97
1678088100000|2023-03-06 07:35:00|597.38|588.58|597.54|588.74|597.85|589.05|597.21|588.41|39
1678088400000|2023-03-06 07:40:00|597.51|588.71|597.7|588.9|597.78|588.98|597.2|588.4|75
1678088700000|2023-03-06 07:45:00|597.65|588.85|597.5|588.7|597.65|588.85|597.35|588.55|34
1678089000000|2023-03-06 07:50:00|597.47|588.67|597.05|588.25|597.59|588.79|597.05|588.25|26
1678089300000|2023-03-06 07:55:00|597.04|588.24|597.27|588.47|597.6|588.8|597.04|588.24|69
1678089600000|2023-03-06 08:00:00|597.22|588.42|596.82|588.02|597.43|588.63|596.82|588.02|72
1678089900000|2023-03-06 08:05:00|596.81|588.01|595.45|586.65|596.93|588.13|595.45|586.65|91
1678090200000|2023-03-06 08:10:00|595.4|586.6|595.69|586.89|596.13|587.33|595.35|586.55|132
1678090500000|2023-03-06 08:15:00|595.7|586.9|594.53|585.73|596|587.2|594.01|585.21|176
1678090800000|2023-03-06 08:20:00|594.5|585.7|595.13|586.33|595.13|586.33|593.75|584.95|157
1678091100000|2023-03-06 08:25:00|595.14|586.34|595.93|587.13|596.3|587.5|595.14|586.34|152
1678091400000|2023-03-06 08:30:00|595.94|587.14|596.22|587.42|596.22|587.42|595.27|586.47|113
1678091700000|2023-03-06 08:35:00|596.23|587.43|597.85|589.05|598.25|589.45|596.23|587.43|197
1678092000000|2023-03-06 08:40:00|597.99|589.19|597.6|588.8|598.15|589.35|597.55|588.75|64
1678092300000|2023-03-06 08:45:00|597.65|588.85|597.84|589.04|597.94|589.14|597.45|588.65|86
1678092600000|2023-03-06 08:50:00|597.89|589.09|598.2|589.4|598.75|589.95|597.89|589.09|60
1678092900000|2023-03-06 08:55:00|598.05|589.25|598.71|589.91|598.72|589.92|598.05|589.25|62
1678093200000|2023-03-06 09:00:00|598.7|589.9|598.6|589.8|598.7|589.9|598.45|589.65|9
1678107600000|2023-03-06 13:00:00|599.15|590.35|598.6|589.8|599.15|590.35|598.05|589.25|30
1678107900000|2023-03-06 13:05:00|598.7|589.9|599.6|590.8|599.6|590.8|598.65|589.85|48
1678108200000|2023-03-06 13:10:00|599.55|590.75|599.2|590.4|599.7|590.9|599.2|590.4|38
1678108500000|2023-03-06 13:15:00|599.17|590.37|599.16|590.36|599.55|590.75|599.05|590.25|47
1678108800000|2023-03-06 13:20:00|599.15|590.35|599.7|590.9|599.7|590.9|598.5|589.7|36
1678109100000|2023-03-06 13:25:00|599.65|590.85|599.95|591.15|599.95|591.15|599.2|590.4|56
1678109400000|2023-03-06 13:30:00|599.55|590.75|599.6|590.8|600.75|591.95|599.2|590.4|96
1678109700000|2023-03-06 13:35:00|599.65|590.85|600.8|592|600.9|592.1|599.6|590.8|55
1678110000000|2023-03-06 13:40:00|600.85|592.05|600.8|592|601.3|592.5|600.12|591.32|76
1678110300000|2023-03-06 13:45:00|600.85|592.05|600.15|591.35|601.4|592.6|600|591.2|89
1678110600000|2023-03-06 13:50:00|600.2|591.4|600.69|591.89|601.8|593|600.02|591.22|77
1678110900000|2023-03-06 13:55:00|600.65|591.85|603|594.2|605.25|596.45|600.34|591.54|230
1678111200000|2023-03-06 14:00:00|603.05|594.25|601|592.2|603.35|594.55|600.85|592.05|110
1678111500000|2023-03-06 14:05:00|601.01|592.21|601.8|593|602.05|593.25|600.74|591.94|128
1678111800000|2023-03-06 14:10:00|601.75|592.95|600.9|592.1|602.2|593.4|600.7|591.9|84
1678112100000|2023-03-06 14:15:00|600.95|592.15|601.5|592.7|601.5|592.7|600.95|592.15|29
1678112400000|2023-03-06 14:20:00|601.55|592.75|602.4|593.6|602.4|593.6|601.54|592.74|29
1678112700000|2023-03-06 14:25:00|602.42|593.62|602.35|593.55|602.85|594.05|602.03|593.23|42
1678113000000|2023-03-06 14:30:00|602.34|593.54|603.7|594.9|604.9|596.1|601.3|592.5|191
1678113300000|2023-03-06 14:35:00|603.65|594.85|601.8|593|603.65|594.85|601.75|592.95|221
1678113600000|2023-03-06 14:40:00|601.85|593.05|603.1|594.3|603.8|595|601.79|592.99|134
1678113900000|2023-03-06 14:45:00|603.15|594.35|601.99|593.19|603.4|594.6|601.72|592.92|123
1678114200000|2023-03-06 14:50:00|602.04|593.24|603.65|594.85|604.6|595.8|601.9|593.1|141
1678114500000|2023-03-06 14:55:00|603.7|594.9|604.35|595.55|604.35|595.55|603.11|594.31|98
1678114800000|2023-03-06 15:00:00|604.4|595.6|604.51|595.71|605.2|596.4|603.83|595.03|173
1678115100000|2023-03-06 15:05:00|604.56|595.76|604.5|595.7|605.7|596.9|604|595.2|137
1678115400000|2023-03-06 15:10:00|604.55|595.75|604.4|595.6|605|596.2|604.21|595.41|85
1678115700000|2023-03-06 15:15:00|604.5|595.7|604.7|595.9|605.2|596.4|604.5|595.7|70
1678116000000|2023-03-06 15:20:00|604.75|595.95|604.1|595.3|605|596.2|603.32|594.52|109
1678116300000|2023-03-06 15:25:00|604.15|595.35|602.95|594.15|604.25|595.45|602.94|594.14|91
1678116600000|2023-03-06 15:30:00|603.02|594.22|602.55|593.75|603.95|595.15|602.55|593.75|71
1678116900000|2023-03-06 15:35:00|602.6|593.8|602.82|594.02|603.05|594.25|602.35|593.55|37
1678117200000|2023-03-06 15:40:00|602.87|594.07|603.65|594.85|603.65|594.85|602.72|593.92|44
1678117500000|2023-03-06 15:45:00|603.6|594.8|604.39|595.59|604.8|596|603.5|594.7|144
1678117800000|2023-03-06 15:50:00|604.49|595.69|606.9|598.1|608.25|599.45|604.49|595.69|276
1678118100000|2023-03-06 15:55:00|606.95|598.15|607.4|598.6|607.8|599|605.9|597.1|180
1678118400000|2023-03-06 16:00:00|607.45|598.65|607.35|598.55|608.53|599.73|606.9|598.1|130
1678118700000|2023-03-06 16:05:00|607.4|598.6|606.5|597.7|608.15|599.35|605.5|596.7|137
1678119000000|2023-03-06 16:10:00|606.55|597.75|605.9|597.1|607.1|598.3|605.65|596.85|128
1678119300000|2023-03-06 16:15:00|605.95|597.15|605.4|596.6|606.55|597.75|605.4|596.6|78
1678119600000|2023-03-06 16:20:00|605.37|596.57|604.7|595.9|605.8|597|604.24|595.44|57
1678119900000|2023-03-06 16:25:00|604.79|595.99|603.81|595.01|605.35|596.55|603.81|595.01|71
1678120200000|2023-03-06 16:30:00|603.9|595.1|603.2|594.4|604.55|595.75|603.2|594.4|48
1678120500000|2023-03-06 16:35:00|603.15|594.35|603.8|595|603.8|595|603.07|594.27|64
1678120800000|2023-03-06 16:40:00|603.75|594.95|603.79|594.99|604|595.2|603.3|594.5|38
1678121100000|2023-03-06 16:45:00|603.8|595|604.3|595.5|604.35|595.55|603.8|595|48
1678121400000|2023-03-06 16:50:00|604.26|595.46|605.65|596.85|605.8|597|604.1|595.3|51
1678121700000|2023-03-06 16:55:00|605.7|596.9|605.05|596.25|605.7|596.9|604.7|595.9|61
1678122000000|2023-03-06 17:00:00|605|596.2|603.2|594.4|605|596.2|603.2|594.4|60
1678122300000|2023-03-06 17:05:00|603.12|594.32|603.38|594.58|603.55|594.75|603.12|594.32|25
1678122600000|2023-03-06 17:10:00|603.3|594.5|604.1|595.3|604.15|595.35|603.3|594.5|44
1678122900000|2023-03-06 17:15:00|603.78|594.98|604.58|595.78|604.6|595.8|603.78|594.98|10
1678123200000|2023-03-06 17:20:00|604.51|595.71|603.7|594.9|604.51|595.71|603.55|594.75|15
1678123500000|2023-03-06 17:25:00|603.5|594.7|603.75|594.95|603.9|595.1|603.5|594.7|22
1678123800000|2023-03-06 17:30:00|603.8|595|604.1|595.3|604.1|595.3|603.8|595|30
1678124100000|2023-03-06 17:35:00|604.13|595.33|604.15|595.35|604.92|596.12|603.91|595.11|68
1678124400000|2023-03-06 17:40:00|604.23|595.43|604.42|595.62|604.42|595.62|604.23|595.43|12
1678124700000|2023-03-06 17:45:00|604.44|595.64|603.41|594.61|604.52|595.72|603.35|594.55|75
1678125000000|2023-03-06 17:50:00|603.35|594.55|603.35|594.55|603.61|594.81|603.22|594.42|40
1678125300000|2023-03-06 17:55:00|603.3|594.5|603.25|594.45|603.44|594.64|603.13|594.33|52
1678125600000|2023-03-06 18:00:00|603.23|594.43|603.52|594.72|604.01|595.21|603.23|594.43|72
1678125900000|2023-03-06 18:05:00|603.53|594.73|603.07|594.27|603.8|595|603.01|594.21|52
1678126200000|2023-03-06 18:10:00|603.17|594.37|603.44|594.64|603.55|594.75|603.11|594.31|61
1678126500000|2023-03-06 18:15:00|603.53|594.73|603.51|594.71|603.75|594.95|603.14|594.34|48
1678126800000|2023-03-06 18:20:00|603.56|594.76|603.93|595.13|604.13|595.33|603.5|594.7|54
1678127100000|2023-03-06 18:25:00|603.92|595.12|604.11|595.31|604.7|595.9|603.82|595.02|75
1678127400000|2023-03-06 18:30:00|604.12|595.32|603.78|594.98|604.34|595.54|603.77|594.97|74
1678127700000|2023-03-06 18:35:00|603.79|594.99|603.02|594.22|603.83|595.03|602.9|594.1|49
1678128000000|2023-03-06 18:40:00|603.07|594.27|603.64|594.84|604.1|595.3|603.01|594.21|69
1678128300000|2023-03-06 18:45:00|603.62|594.82|603.74|594.94|603.95|595.15|603.5|594.7|33
1678128600000|2023-03-06 18:50:00|603.79|594.99|604.13|595.33|604.21|595.41|603.55|594.75|39
1678128900000|2023-03-06 18:55:00|604.12|595.32|603.12|594.32|604.12|595.32|603.01|594.21|32
1678129200000|2023-03-06 19:00:00|603.13|594.33|603.2|594.4|603.55|594.75|602.7|593.9|55
1678129500000|2023-03-06 19:05:00|603.18|594.38|603.2|594.4|603.25|594.45|602.9|594.1|25
1678129800000|2023-03-06 19:10:00|603.21|594.41|603.5|594.7|603.7|594.9|603.21|594.41|27
1678130100000|2023-03-06 19:15:00|603.55|594.75|600.7|591.9|603.81|595.01|599.45|590.65|216
1678130400000|2023-03-06 19:20:00|600.67|591.87|600.25|591.45|600.9|592.1|599.25|590.45|193
1678130700000|2023-03-06 19:25:00|600.2|591.4|601.15|592.35|601.15|592.35|599.6|590.8|125
1678131000000|2023-03-06 19:30:00|601.25|592.45|599.89|591.09|601.37|592.57|599.85|591.05|105
1678131300000|2023-03-06 19:35:00|599.84|591.04|600.3|591.5|600.31|591.51|599.4|590.6|105
1678131600000|2023-03-06 19:40:00|600.25|591.45|600.45|591.65|600.45|591.65|599.72|590.92|74
1678131900000|2023-03-06 19:45:00|600.42|591.62|599.62|590.82|600.45|591.65|599.62|590.82|41
1678132200000|2023-03-06 19:50:00|599.69|590.89|601.65|592.85|601.65|592.85|599.57|590.77|125
1678132500000|2023-03-06 19:55:00|601.75|592.95|600.25|591.45|601.85|593.05|599.95|591.15|54
1678132800000|2023-03-06 20:00:00|600.19|591.39|599.92|591.12|600.33|591.53|599.75|590.95|89
1678133100000|2023-03-06 20:05:00|599.88|591.08|599.56|590.76|599.88|591.08|599.31|590.51|64
1678133400000|2023-03-06 20:10:00|599.6|590.8|599.52|590.72|600.5|591.7|599.22|590.42|88
1678133700000|2023-03-06 20:15:00|599.57|590.77|599.45|590.65|599.68|590.88|599.34|590.54|56
1678134000000|2023-03-06 20:20:00|599.53|590.73|598.93|590.13|599.55|590.75|598.25|589.45|108
1678134300000|2023-03-06 20:25:00|598.88|590.08|598.45|589.65|599.29|590.49|598.15|589.35|96
1678134600000|2023-03-06 20:30:00|598.5|589.7|598.35|589.55|598.95|590.15|598.35|589.55|81
1678134900000|2023-03-06 20:35:00|598.4|589.6|599.21|590.41|599.31|590.51|598.35|589.55|74
1678135200000|2023-03-06 20:40:00|599.15|590.35|599.62|590.82|599.62|590.82|598.75|589.95|59
1678135500000|2023-03-06 20:45:00|599.6|590.8|599.42|590.62|599.75|590.95|599.22|590.42|47
1678135800000|2023-03-06 20:50:00|599.35|590.55|598.35|589.55|599.35|590.55|598.35|589.55|45
1678136100000|2023-03-06 20:55:00|598.25|589.45|595.5|586.7|598.54|589.74|595.4|586.6|154
1678136400000|2023-03-06 21:00:00|596.85|588.05|595.65|586.85|596.85|588.05|595.2|586.4|35
1678136700000|2023-03-06 21:05:00|595.6|586.8|594.25|585.45|595.6|586.8|593.8|585|62
1678137000000|2023-03-06 21:10:00|594.3|585.5|595.2|586.4|595.3|586.5|594.3|585.5|45
1678137300000|2023-03-06 21:15:00|595.14|586.34|595.15|586.35|595.34|586.54|594.77|585.97|35
1678137600000|2023-03-06 21:20:00|595.3|586.5|596.55|587.75|596.6|587.8|595.3|586.5|53
1678137900000|2023-03-06 21:25:00|596.5|587.7|596.6|587.8|596.85|588.05|596.4|587.6|39
1678138200000|2023-03-06 21:30:00|596.61|587.81|597.53|588.73|598.6|589.8|596.1|587.3|107
1678138500000|2023-03-06 21:35:00|597.45|588.65|596.6|587.8|597.6|588.8|596.5|587.7|68
1678138800000|2023-03-06 21:40:00|596.55|587.75|596.8|588|596.85|588.05|596.5|587.7|28
1678139100000|2023-03-06 21:45:00|596.75|587.95|596.5|587.7|596.75|587.95|596.5|587.7|15
1678139400000|2023-03-06 21:50:00|596.42|587.62|596.1|587.3|596.75|587.95|595.71|586.91|41
1678139700000|2023-03-06 21:55:00|596.11|587.31|597|588.2|597.02|588.22|596.11|587.31|53
1678140000000|2023-03-06 22:00:00|597.01|588.21|597.43|588.63|597.74|588.94|596.68|587.88|90
1678140300000|2023-03-06 22:05:00|597.47|588.67|597.64|588.84|597.86|589.06|596.79|587.99|105
1678140600000|2023-03-06 22:10:00|597.61|588.81|597.86|589.06|597.86|589.06|597.44|588.64|78
1678140900000|2023-03-06 22:15:00|597.84|589.04|597.63|588.83|597.84|589.04|597.63|588.83|25
1678141200000|2023-03-06 22:20:00|597.62|588.82|597.58|588.78|597.72|588.92|597.39|588.59|44
1678141500000|2023-03-06 22:25:00|597.57|588.77|597.27|588.47|597.59|588.79|597.11|588.31|51
1678141800000|2023-03-06 22:30:00|597.28|588.48|596.68|587.88|597.29|588.49|596.63|587.83|29
1678142100000|2023-03-06 22:35:00|596.7|587.9|597.59|588.79|597.6|588.8|596.55|587.75|58
1678142400000|2023-03-06 22:40:00|597.58|588.78|597.25|588.45|597.86|589.06|597.25|588.45|67
1678142700000|2023-03-06 22:45:00|597.22|588.42|596.98|588.18|597.22|588.42|596.97|588.17|40
1678143000000|2023-03-06 22:50:00|596.95|588.15|596.55|587.75|596.95|588.15|596.3|587.5|51
1678143300000|2023-03-06 22:55:00|596.57|587.77|597.8|589|597.92|589.12|596.57|587.77|66
1678143600000|2023-03-06 23:00:00|597.77|588.97|596.85|588.05|598.06|589.26|596.75|587.95|79
1678143900000|2023-03-06 23:05:00|596.8|588|596.3|587.5|596.9|588.1|596.3|587.5|50
1678144200000|2023-03-06 23:10:00|596.35|587.55|597.15|588.35|597.2|588.4|596.35|587.55|56
1678144500000|2023-03-06 23:15:00|597.2|588.4|597.44|588.64|597.95|589.15|597.2|588.4|48
1678144800000|2023-03-06 23:20:00|597.25|588.45|597.1|588.3|597.63|588.83|596.95|588.15|39
1678145100000|2023-03-06 23:25:00|597.08|588.28|596.85|588.05|597.08|588.28|596.55|587.75|38
1678145400000|2023-03-06 23:30:00|596.94|588.14|597.45|588.65|597.9|589.1|596.94|588.14|46
1678145700000|2023-03-06 23:35:00|597.44|588.64|596.65|587.85|597.59|588.79|596.53|587.73|44
1678146000000|2023-03-06 23:40:00|596.6|587.8|596.35|587.55|596.6|587.8|595.85|587.05|30
1678146300000|2023-03-06 23:45:00|596.3|587.5|595.84|587.04|596.3|587.5|595.63|586.83|43
1678146600000|2023-03-06 23:50:00|595.83|587.03|596.8|588|596.8|588|595.75|586.95|51
1678146900000|2023-03-06 23:55:00|596.81|588.01|596.43|587.63|596.9|588.1|596.35|587.55|46
1678147200000|2023-03-07 00:00:00|596.5|587.7|597|588.2|597|588.2|596.5|587.7|44
1678147500000|2023-03-07 00:05:00|596.97|588.17|596.28|587.48|596.97|588.17|596.28|587.48|44
1678147800000|2023-03-07 00:10:00|596.33|587.53|596.05|587.25|596.33|587.53|595.45|586.65|53
1678148100000|2023-03-07 00:15:00|596.1|587.3|595.74|586.94|596.15|587.35|595.52|586.72|48
1678148400000|2023-03-07 00:20:00|595.8|587|595.45|586.65|595.81|587.01|595.45|586.65|30
1678148700000|2023-03-07 00:25:00|595.4|586.6|593.95|585.15|595.4|586.6|593.25|584.45|67
1678149000000|2023-03-07 00:30:00|593.92|585.12|595.3|586.5|595.86|587.06|593.92|585.12|248
1678149300000|2023-03-07 00:35:00|595.35|586.55|594.7|585.9|595.35|586.55|594|585.2|77
1678149600000|2023-03-07 00:40:00|594.75|585.95|594.75|585.95|595.2|586.4|594.35|585.55|57
1678149900000|2023-03-07 00:45:00|594.74|585.94|593.64|584.84|594.84|586.04|593.64|584.84|42
1678150200000|2023-03-07 00:50:00|593.63|584.83|594.9|586.1|594.9|586.1|593.4|584.6|75
1678150500000|2023-03-07 00:55:00|594.88|586.08|595.15|586.35|595.15|586.35|593.6|584.8|88
1678150800000|2023-03-07 01:00:00|595.16|586.36|596.9|588.1|596.9|588.1|595.16|586.36|65
1678151100000|2023-03-07 01:05:00|596.95|588.15|597.85|589.05|597.85|589.05|596.95|588.15|61
1678151400000|2023-03-07 01:10:00|597.95|589.15|599.8|591|599.8|591|597.95|589.15|60
1678151700000|2023-03-07 01:15:00|599.9|591.1|600.8|592|600.8|592|599.14|590.34|98
1678152000000|2023-03-07 01:20:00|600.81|592.01|602.3|593.5|603.4|594.6|600.81|592.01|213
1678152300000|2023-03-07 01:25:00|602.35|593.55|601.41|592.61|602.55|593.75|600.95|592.15|99
1678152600000|2023-03-07 01:30:00|601.55|592.75|601.7|592.9|601.9|593.1|600.96|592.16|89
1678152900000|2023-03-07 01:35:00|601.75|592.95|601.65|592.85|603.8|595|601.48|592.68|150
1678153200000|2023-03-07 01:40:00|601.55|592.75|600.6|591.8|602.4|593.6|600.3|591.5|62
1678153500000|2023-03-07 01:45:00|600.65|591.85|601.32|592.52|601.6|592.8|600.6|591.8|55
1678153800000|2023-03-07 01:50:00|601.3|592.5|602.5|593.7|602.9|594.1|600.9|592.1|123
1678154100000|2023-03-07 01:55:00|602.55|593.75|601.9|593.1|602.8|594|601.61|592.81|89
1678154400000|2023-03-07 02:00:00|601.95|593.15|603.37|594.57|603.8|595|601.95|593.15|92
1678154700000|2023-03-07 02:05:00|603.32|594.52|602.33|593.53|603.7|594.9|602.33|593.53|70
1678155000000|2023-03-07 02:10:00|602.35|593.55|601.25|592.45|602.87|594.07|601.2|592.4|50
1678155300000|2023-03-07 02:15:00|601.3|592.5|601.97|593.17|602.3|593.5|601.08|592.28|53
1678155600000|2023-03-07 02:20:00|602|593.2|601.85|593.05|602.3|593.5|601.85|593.05|32
1678155900000|2023-03-07 02:25:00|601.84|593.04|601.93|593.13|602.04|593.24|601.72|592.92|14
1678156200000|2023-03-07 02:30:00|601.91|593.11|603.4|594.6|603.4|594.6|601.91|593.11|36
1678156500000|2023-03-07 02:35:00|603.27|594.47|601.7|592.9|603.3|594.5|601.7|592.9|64
1678156800000|2023-03-07 02:40:00|601.69|592.89|601.2|592.4|601.91|593.11|601.05|592.25|71
1678157100000|2023-03-07 02:45:00|601.25|592.45|601.8|593|601.81|593.01|601|592.2|39
1678157400000|2023-03-07 02:50:00|601.85|593.05|601.62|592.82|602.1|593.3|601.23|592.43|40
1678157700000|2023-03-07 02:55:00|601.67|592.87|603.25|594.45|604.34|595.54|601.67|592.87|156
1678158000000|2023-03-07 03:00:00|603.3|594.5|604.51|595.71|604.65|595.85|603.3|594.5|92
1678158300000|2023-03-07 03:05:00|604.52|595.72|603.9|595.1|606.15|597.35|603.45|594.65|166
1678158600000|2023-03-07 03:10:00|603.88|595.08|602.83|594.03|603.9|595.1|602.5|593.7|68
1678158900000|2023-03-07 03:15:00|602.78|593.98|602.52|593.72|602.9|594.1|602.35|593.55|35
1678159200000|2023-03-07 03:20:00|602.47|593.67|601.51|592.71|602.47|593.67|601.51|592.71|34
1678159500000|2023-03-07 03:25:00|601.46|592.66|601.2|592.4|601.7|592.9|600.85|592.05|37
1678159800000|2023-03-07 03:30:00|601.25|592.45|600.58|591.78|601.6|592.8|600.58|591.78|30
1678160100000|2023-03-07 03:35:00|600.6|591.8|600.4|591.6|600.6|591.8|599.98|591.18|30
1678160400000|2023-03-07 03:40:00|600.45|591.65|600.55|591.75|600.55|591.75|600|591.2|31
1678160700000|2023-03-07 03:45:00|600.6|591.8|600.2|591.4|600.6|591.8|600.2|591.4|20
1678161000000|2023-03-07 03:50:00|600.15|591.35|600.1|591.3|600.29|591.49|599.35|590.55|33
1678161300000|2023-03-07 03:55:00|599.95|591.15|600.02|591.22|600.3|591.5|599.45|590.65|35
1678161600000|2023-03-07 04:00:00|600.05|591.25|599.53|590.73|600.7|591.9|599.52|590.72|48
1678161900000|2023-03-07 04:05:00|599.58|590.78|599.8|591|600.2|591.4|599.58|590.78|31
1678162200000|2023-03-07 04:10:00|599.81|591.01|600.42|591.62|600.54|591.74|599.81|591.01|22
1678162800000|2023-03-07 04:20:00|600.17|591.37|600.14|591.34|600.3|591.5|599.85|591.05|12
1678163100000|2023-03-07 04:25:00|600.19|591.39|600.3|591.5|600.35|591.55|600|591.2|15
1678163400000|2023-03-07 04:30:00|600.27|591.47|599.24|590.44|600.3|591.5|599.24|590.44|32
1678163700000|2023-03-07 04:35:00|599.3|590.5|598.92|590.12|599.35|590.55|598.92|590.12|26
1678164000000|2023-03-07 04:40:00|598.9|590.1|598.8|590|599|590.2|598.8|590|15
1678164300000|2023-03-07 04:45:00|598.78|589.98|598.9|590.1|599.1|590.3|598.67|589.87|28
1678164600000|2023-03-07 04:50:00|598.92|590.12|599.01|590.21|599.03|590.23|598.92|590.12|9
1678164900000|2023-03-07 04:55:00|599|590.2|599.8|591|600.05|591.25|599|590.2|35
1678165200000|2023-03-07 05:00:00|599.85|591.05|599.62|590.82|599.85|591.05|599.4|590.6|21
1678165500000|2023-03-07 05:05:00|599.52|590.72|599.25|590.45|599.52|590.72|598.99|590.19|18
1678165800000|2023-03-07 05:10:00|599.21|590.41|598.82|590.02|599.21|590.41|598.81|590.01|15
1678166100000|2023-03-07 05:15:00|598.8|590|598.6|589.8|598.95|590.15|598.23|589.43|19
1678166400000|2023-03-07 05:20:00|598.65|589.85|598.95|590.15|599.5|590.7|598.65|589.85|24
1678166700000|2023-03-07 05:25:00|598.9|590.1|599.1|590.3|599.1|590.3|598.85|590.05|4
1678167000000|2023-03-07 05:30:00|599.05|590.25|599.6|590.8|599.6|590.8|598.95|590.15|16
1678167300000|2023-03-07 05:35:00|599.61|590.81|599.75|590.95|600.07|591.27|599.61|590.81|26
1678167600000|2023-03-07 05:40:00|599.8|591|600.29|591.49|600.38|591.58|599.8|591|51
1678167900000|2023-03-07 05:45:00|600.32|591.52|599.83|591.03|600.32|591.52|599.68|590.88|29
1678168200000|2023-03-07 05:50:00|599.88|591.08|600.19|591.39|600.19|591.39|599.83|591.03|9
1678168500000|2023-03-07 05:55:00|600.24|591.44|600.25|591.45|600.29|591.49|600.22|591.42|11
1678168800000|2023-03-07 06:00:00|600.05|591.25|599.87|591.07|600.05|591.25|599.87|591.07|3
1678169100000|2023-03-07 06:05:00|599.82|591.02|599.53|590.73|599.82|591.02|599.53|590.73|15
1678169400000|2023-03-07 06:10:00|599.48|590.68|598.68|589.88|599.58|590.78|598.62|589.82|26
1678169700000|2023-03-07 06:15:00|598.75|589.95|598.78|589.98|599.17|590.37|598.75|589.95|40
1678170000000|2023-03-07 06:20:00|598.73|589.93|598.29|589.49|598.73|589.93|598.29|589.49|30
1678170300000|2023-03-07 06:25:00|598.26|589.46|597.88|589.08|598.3|589.5|597.5|588.7|50
1678170600000|2023-03-07 06:30:00|597.9|589.1|597.25|588.45|598.3|589.5|597.25|588.45|41
1678170900000|2023-03-07 06:35:00|597.3|588.5|597.35|588.55|597.55|588.75|596.64|587.84|54
1678171200000|2023-03-07 06:40:00|597.3|588.5|597.9|589.1|597.9|589.1|597.3|588.5|21
1678171500000|2023-03-07 06:45:00|598|589.2|597.19|588.39|598.2|589.4|597.19|588.39|23
1678171800000|2023-03-07 06:50:00|597.24|588.44|597.34|588.54|597.77|588.97|597.24|588.44|37
1678172100000|2023-03-07 06:55:00|597.57|588.77|597.52|588.72|597.82|589.02|597.52|588.72|8
1678172400000|2023-03-07 07:00:00|597.54|588.74|596.9|588.1|597.69|588.89|596.43|587.63|52
1678172700000|2023-03-07 07:05:00|596.7|587.9|597.2|588.4|597.2|588.4|596.48|587.68|41
1678173000000|2023-03-07 07:10:00|597.15|588.35|598.45|589.65|598.45|589.65|597.15|588.35|26
1678173300000|2023-03-07 07:15:00|598.48|589.68|598.45|589.65|598.9|590.1|598.34|589.54|43
1678173600000|2023-03-07 07:20:00|598.15|589.35|597.2|588.4|598.15|589.35|596.81|588.01|58
1678173900000|2023-03-07 07:25:00|597.25|588.45|597.15|588.35|597.6|588.8|597.09|588.29|27
1678174200000|2023-03-07 07:30:00|597.1|588.3|597.3|588.5|597.7|588.9|597.1|588.3|19
1678174500000|2023-03-07 07:35:00|597.35|588.55|597.56|588.76|597.8|589|597.35|588.55|18
1678174800000|2023-03-07 07:40:00|597.49|588.69|597.3|588.5|597.49|588.69|596.89|588.09|34
1678175100000|2023-03-07 07:45:00|597.35|588.55|597.2|588.4|597.5|588.7|597.1|588.3|15
1678175400000|2023-03-07 07:50:00|597.23|588.43|597.08|588.28|597.25|588.45|597.08|588.28|11
1678175700000|2023-03-07 07:55:00|597.01|588.21|596.83|588.03|597.1|588.3|596.72|587.92|20
1678176000000|2023-03-07 08:00:00|596.9|588.1|596.52|587.72|597.1|588.3|596.52|587.72|27
1678176300000|2023-03-07 08:05:00|596.57|587.77|596.63|587.83|597.04|588.24|596.57|587.77|44
1678176600000|2023-03-07 08:10:00|596.57|587.77|596.61|587.81|596.93|588.13|596.52|587.72|30
1678176900000|2023-03-07 08:15:00|596.68|587.88|597.7|588.9|597.84|589.04|596.68|587.88|42
1678177200000|2023-03-07 08:20:00|597.8|589|597.4|588.6|597.9|589.1|597.15|588.35|31
1678177500000|2023-03-07 08:25:00|597.41|588.61|597.13|588.33|597.42|588.62|596.7|587.9|34
1678177800000|2023-03-07 08:30:00|597.09|588.29|596.85|588.05|597.3|588.5|596.85|588.05|25
1678178100000|2023-03-07 08:35:00|596.9|588.1|596.39|587.59|596.93|588.13|596.26|587.46|48
1678178400000|2023-03-07 08:40:00|596.4|587.6|597.3|588.5|597.3|588.5|596.4|587.6|17
1678178700000|2023-03-07 08:45:00|597.25|588.45|596.72|587.92|597.3|588.5|596.72|587.92|25
1678179000000|2023-03-07 08:50:00|596.73|587.93|597.53|588.73|597.53|588.73|596.73|587.93|32
1678179300000|2023-03-07 08:55:00|597.58|588.78|597.42|588.62|597.58|588.78|597.41|588.61|16
1678179600000|2023-03-07 09:00:00|597.4|588.6|596.85|588.05|597.41|588.61|596.85|588.05|17
1678179900000|2023-03-07 09:05:00|596.84|588.04|597.75|588.95|597.75|588.95|596.6|587.8|54
1678180200000|2023-03-07 09:10:00|597.74|588.94|596.75|587.95|597.75|588.95|596.73|587.93|35
1678180500000|2023-03-07 09:15:00|596.7|587.9|596.33|587.53|596.73|587.93|596.26|587.46|67
1678180800000|2023-03-07 09:20:00|596.32|587.52|595.3|586.5|596.5|587.7|595.3|586.5|79
1678181100000|2023-03-07 09:25:00|595.32|586.52|595.11|586.31|595.75|586.95|594.65|585.85|86
1678181400000|2023-03-07 09:30:00|595.1|586.3|595.49|586.69|595.7|586.9|595.01|586.21|24
1678181700000|2023-03-07 09:35:00|595.45|586.65|593.3|584.5|595.45|586.65|592.3|583.5|117
1678182000000|2023-03-07 09:40:00|593.25|584.45|593.28|584.48|593.4|584.6|592.48|583.68|105
1678182300000|2023-03-07 09:45:00|593.23|584.43|594.3|585.5|594.3|585.5|592.69|583.89|36
1678182600000|2023-03-07 09:50:00|594.28|585.48|593.95|585.15|594.3|585.5|593.7|584.9|53
1678182900000|2023-03-07 09:55:00|594.02|585.22|592.5|583.7|594.1|585.3|591.75|582.95|112
1678183200000|2023-03-07 10:00:00|592.45|583.65|593.2|584.4|593.25|584.45|591.85|583.05|58
1678183500000|2023-03-07 10:05:00|593.15|584.35|593.6|584.8|593.7|584.9|593.1|584.3|25
1678183800000|2023-03-07 10:10:00|593.5|584.7|590.9|582.1|594.55|585.75|590.55|581.75|106
1678184100000|2023-03-07 10:15:00|590.83|582.03|592.25|583.45|592.25|583.45|590.83|582.03|107
1678184400000|2023-03-07 10:20:00|592.27|583.47|592.4|583.6|592.7|583.9|591.6|582.8|41
1678184700000|2023-03-07 10:25:00|592.45|583.65|593.51|584.71|593.52|584.72|592.45|583.65|39
1678185000000|2023-03-07 10:30:00|593.56|584.76|593.55|584.75|593.6|584.8|593.55|584.75|3
1678185300000|2023-03-07 10:35:00|593.05|584.25|591.9|583.1|593.05|584.25|591.9|583.1|23
1678185600000|2023-03-07 10:40:00|591.87|583.07|591.7|582.9|591.87|583.07|591.42|582.62|20
1678185900000|2023-03-07 10:45:00|591.6|582.8|591.25|582.45|591.6|582.8|590.7|581.9|43
1678186200000|2023-03-07 10:50:00|591.2|582.4|587.66|578.86|591.2|582.4|587.66|578.86|171
1678186500000|2023-03-07 10:55:00|587.45|578.65|587.65|578.85|588.2|579.4|586.98|578.18|121
1678186800000|2023-03-07 11:00:00|587.55|578.75|588.15|579.35|588.65|579.85|586.8|578|101
1678187100000|2023-03-07 11:05:00|588.18|579.38|588.1|579.3|589|580.2|588|579.2|66
1678187400000|2023-03-07 11:10:00|588.05|579.25|587.15|578.35|588.05|579.25|586.9|578.1|21
1678187700000|2023-03-07 11:15:00|587.9|579.1|587.69|578.89|588.7|579.9|587.6|578.8|61
1678188000000|2023-03-07 11:20:00|587.64|578.84|587|578.2|587.64|578.84|586.29|577.49|73
1678188300000|2023-03-07 11:25:00|587.07|578.27|588.4|579.6|588.6|579.8|587.07|578.27|47
1678188600000|2023-03-07 11:30:00|588|579.2|586.95|578.15|588|579.2|586.95|578.15|42
1678188900000|2023-03-07 11:35:00|586.9|578.1|588.9|580.1|588.9|580.1|586.9|578.1|80
1678189200000|2023-03-07 11:40:00|588.8|580|587.86|579.06|588.8|580|587.4|578.6|75
1678189500000|2023-03-07 11:45:00|587.85|579.05|587.3|578.5|587.85|579.05|587.1|578.3|61
1678189800000|2023-03-07 11:50:00|587.35|578.55|587.1|578.3|587.81|579.01|586.94|578.14|102
1678190100000|2023-03-07 11:55:00|587|578.2|586.25|577.45|588.2|579.4|585.9|577.1|189
1678190400000|2023-03-07 12:00:00|586.3|577.5|587|578.2|587.4|578.6|585.4|576.6|176
1678190700000|2023-03-07 12:05:00|587.05|578.25|588.7|579.9|588.75|579.95|587.05|578.25|69
1678191000000|2023-03-07 12:10:00|588.72|579.92|589.05|580.25|589.12|580.32|588.2|579.4|64
1678191300000|2023-03-07 12:15:00|589|580.2|588.7|579.9|589|580.2|588.3|579.5|78
1678191600000|2023-03-07 12:20:00|588.69|579.89|589.23|580.43|589.3|580.5|588.38|579.58|99
1678191900000|2023-03-07 12:25:00|589.2|580.4|588.85|580.05|589.2|580.4|588.65|579.85|46
1678192200000|2023-03-07 12:30:00|588.75|579.95|587.9|579.1|588.75|579.95|587.85|579.05|97
1678192500000|2023-03-07 12:35:00|587.88|579.08|587.99|579.19|588.2|579.4|587.65|578.85|116
1678192800000|2023-03-07 12:40:00|587.98|579.18|589|580.2|589|580.2|587.5|578.7|200
1678193100000|2023-03-07 12:45:00|588.9|580.1|588.17|579.37|588.9|580.1|588.17|579.37|72
1678193400000|2023-03-07 12:50:00|588.19|579.39|590.05|581.25|590.3|581.5|588.17|579.37|97
1678193700000|2023-03-07 12:55:00|590.1|581.3|589.42|580.62|590.3|581.5|589.2|580.4|95
1678194000000|2023-03-07 13:00:00|589.34|580.54|589.03|580.23|589.4|580.6|588.8|580|72
1678194300000|2023-03-07 13:05:00|589|580.2|589.05|580.25|589.15|580.35|588.62|579.82|103
1678194600000|2023-03-07 13:10:00|589|580.2|588.32|579.52|589|580.2|588.3|579.5|75
1678194900000|2023-03-07 13:15:00|588.33|579.53|589.31|580.51|589.35|580.55|588.3|579.5|112
1678195200000|2023-03-07 13:20:00|589.32|580.52|588.95|580.15|589.75|580.95|588.95|580.15|113
1678195500000|2023-03-07 13:25:00|589|580.2|588.85|580.05|589.19|580.39|588.85|580.05|51
1678195800000|2023-03-07 13:30:00|588.8|580|588.08|579.28|588.8|580|587.9|579.1|75
1678196100000|2023-03-07 13:35:00|588.09|579.29|589.3|580.5|589.6|580.8|588.09|579.29|84
1678196400000|2023-03-07 13:40:00|589.26|580.46|589.03|580.23|589.26|580.46|588.2|579.4|126
1678196700000|2023-03-07 13:45:00|589.02|580.22|588.27|579.47|589.02|580.22|588.22|579.42|220
1678197000000|2023-03-07 13:50:00|588.28|579.48|588.25|579.45|588.45|579.65|587.87|579.07|151
1678197300000|2023-03-07 13:55:00|588.23|579.43|586.75|577.95|588.35|579.55|586.33|577.53|170
1678197600000|2023-03-07 14:00:00|586.69|577.89|585.1|576.3|586.75|577.95|583.8|575|393
1678197900000|2023-03-07 14:05:00|585.11|576.31|586.5|577.7|586.5|577.7|583.65|574.85|239
1678198200000|2023-03-07 14:10:00|586.45|577.65|585.3|576.5|586.45|577.65|584.72|575.92|173
1678198500000|2023-03-07 14:15:00|585.25|576.45|587.43|578.63|587.62|578.82|584.64|575.84|198
1678198800000|2023-03-07 14:20:00|587.39|578.59|586.5|577.7|587.39|578.59|586.4|577.6|208
1678199100000|2023-03-07 14:25:00|586.46|577.66|587.65|578.85|587.9|579.1|585.7|576.9|135
1678199400000|2023-03-07 14:30:00|587.7|578.9|587.8|579|587.85|579.05|584.78|575.98|369
1678199700000|2023-03-07 14:35:00|587.9|579.1|588.42|579.62|589.1|580.3|587.6|578.8|281
1678200000000|2023-03-07 14:40:00|588.41|579.61|588.54|579.74|588.54|579.74|587.28|578.48|221
1678200300000|2023-03-07 14:45:00|588.63|579.83|590|581.2|590|581.2|588.27|579.47|271
1678200600000|2023-03-07 14:50:00|589.95|581.15|588.35|579.55|589.95|581.15|588.1|579.3|193
1678200900000|2023-03-07 14:55:00|588.4|579.6|588.2|579.4|589.2|580.4|588.2|579.4|161
1678201200000|2023-03-07 15:00:00|588.15|579.35|583.8|575|588.15|579.35|581.95|573.15|672
1678201500000|2023-03-07 15:05:00|583.75|574.95|579.74|570.94|585.1|576.3|578.6|569.8|567
1678201800000|2023-03-07 15:10:00|579.8|571|582.36|573.56|584.1|575.3|579.65|570.85|529
1678202100000|2023-03-07 15:15:00|582.37|573.57|585.32|576.52|585.55|576.75|581.35|572.55|449
1678202400000|2023-03-07 15:20:00|585.27|576.47|588.7|579.9|591.9|583.1|584.53|575.73|518
1678202700000|2023-03-07 15:25:00|588.6|579.8|587.05|578.25|589.08|580.28|586.25|577.45|478
1678203000000|2023-03-07 15:30:00|586.8|578|588.85|580.05|589.8|581|586.6|577.8|454
1678203300000|2023-03-07 15:35:00|588.79|579.99|591.1|582.3|593.1|584.3|588.7|579.9|490
1678203600000|2023-03-07 15:40:00|591.08|582.28|588.9|580.1|591.57|582.77|588.25|579.45|429
1678203900000|2023-03-07 15:45:00|588.84|580.04|591.31|582.51|592.15|583.35|588.67|579.87|442
1678204200000|2023-03-07 15:50:00|591.32|582.52|591.05|582.25|591.8|583|589.75|580.95|401
1678204500000|2023-03-07 15:55:00|591.1|582.3|589.9|581.1|591.61|582.81|589.75|580.95|342
1678204800000|2023-03-07 16:00:00|589.95|581.15|592.25|583.45|592.85|584.05|589.85|581.05|296
1678205100000|2023-03-07 16:05:00|592.2|583.4|591.2|582.4|592.65|583.85|590.85|582.05|281
1678205400000|2023-03-07 16:10:00|591.25|582.45|589.39|580.59|592.03|583.23|589.39|580.59|179
1678205700000|2023-03-07 16:15:00|589.41|580.61|589.7|580.9|590.15|581.35|589.05|580.25|273
1678206000000|2023-03-07 16:20:00|589.71|580.91|589.53|580.73|590.32|581.52|589.27|580.47|258
1678206300000|2023-03-07 16:25:00|589.54|580.74|586.42|577.62|589.54|580.74|586.04|577.24|344
1678206600000|2023-03-07 16:30:00|586.41|577.61|585.35|576.55|587.4|578.6|585.35|576.55|319
1678206900000|2023-03-07 16:35:00|585.4|576.6|586.5|577.7|586.95|578.15|584.45|575.65|245
1678207200000|2023-03-07 16:40:00|586.55|577.75|587.3|578.5|587.5|578.7|584.85|576.05|218
1678207500000|2023-03-07 16:45:00|587.35|578.55|588.44|579.64|588.7|579.9|587.23|578.43|187
1678207800000|2023-03-07 16:50:00|588.49|579.69|587.45|578.65|589.1|580.3|587.43|578.63|117
1678208100000|2023-03-07 16:55:00|587.43|578.63|586.82|578.02|587.55|578.75|586.65|577.85|146
1678208400000|2023-03-07 17:00:00|586.83|578.03|586.65|577.85|587.4|578.6|586.32|577.52|140
1678208700000|2023-03-07 17:05:00|586.64|577.84|587.1|578.3|587.2|578.4|586.55|577.75|93
1678209000000|2023-03-07 17:10:00|587.15|578.35|587.15|578.35|588.3|579.5|587.11|578.31|198
1678209300000|2023-03-07 17:15:00|587.22|578.42|588.84|580.04|588.84|580.04|587.2|578.4|118
1678209600000|2023-03-07 17:20:00|588.89|580.09|590.25|581.45|590.7|581.9|588.89|580.09|220
1678209900000|2023-03-07 17:25:00|590.21|581.41|591.1|582.3|592.15|583.35|590.15|581.35|117
1678210200000|2023-03-07 17:30:00|593.35|584.55|593.45|584.65|593.61|584.81|593.25|584.45|54
1678210500000|2023-03-07 17:35:00|593.4|584.6|593|584.2|593.7|584.9|592.45|583.65|151
1678210800000|2023-03-07 17:40:00|592.95|584.15|593.11|584.31|593.42|584.62|592.3|583.5|174
1678211100000|2023-03-07 17:45:00|593.16|584.36|594.54|585.74|594.85|586.05|593.16|584.36|163
1678211400000|2023-03-07 17:50:00|594.55|585.75|593.05|584.25|595.4|586.6|593.05|584.25|190
1678211700000|2023-03-07 17:55:00|593.1|584.3|593.62|584.82|593.83|585.03|592.9|584.1|131
1678212000000|2023-03-07 18:00:00|593.63|584.83|594.4|585.6|595.05|586.25|593.63|584.83|172
1678212300000|2023-03-07 18:05:00|594.3|585.5|593.21|584.41|594.45|585.65|593.07|584.27|109
1678212600000|2023-03-07 18:10:00|593.2|584.4|593.11|584.31|593.25|584.45|592.5|583.7|134
1678212900000|2023-03-07 18:15:00|593.12|584.32|593.45|584.65|593.45|584.65|592.54|583.74|104
1678213200000|2023-03-07 18:20:00|593.44|584.64|591.54|582.74|593.55|584.75|591.48|582.68|138
1678213500000|2023-03-07 18:25:00|591.52|582.72|591.65|582.85|592.34|583.54|591.35|582.55|63
1678213800000|2023-03-07 18:30:00|591.6|582.8|591.54|582.74|593|584.2|591.3|582.5|43
1678214100000|2023-03-07 18:35:00|591.53|582.73|589.95|581.15|591.6|582.8|589.9|581.1|110
1678214400000|2023-03-07 18:40:00|590.04|581.24|589.5|580.7|590.05|581.25|589.28|580.48|94
1678214700000|2023-03-07 18:45:00|589.45|580.65|588.83|580.03|590.2|581.4|588.59|579.79|128
1678215000000|2023-03-07 18:50:00|588.78|579.98|588.5|579.7|589.6|580.8|588.48|579.68|158
1678215300000|2023-03-07 18:55:00|588.56|579.76|589.2|580.4|589.73|580.93|588.56|579.76|148
1678215600000|2023-03-07 19:00:00|589.21|580.41|588.53|579.73|589.89|581.09|588.51|579.71|127
1678215900000|2023-03-07 19:05:00|588.54|579.74|588.84|580.04|588.95|580.15|588.32|579.52|96
1678216200000|2023-03-07 19:10:00|588.75|579.95|589.33|580.53|589.84|581.04|588.45|579.65|74
1678216500000|2023-03-07 19:15:00|588.92|580.12|589.92|581.12|590|581.2|588.92|580.12|104
1678216800000|2023-03-07 19:20:00|589.87|581.07|587.95|579.15|589.99|581.19|587.95|579.15|81
1678217100000|2023-03-07 19:25:00|588|579.2|588.35|579.55|588.5|579.7|587.37|578.57|86
1678217400000|2023-03-07 19:30:00|588.4|579.6|588.5|579.7|589.45|580.65|588.32|579.52|153
1678217700000|2023-03-07 19:35:00|588.48|579.68|588.83|580.03|589.33|580.53|588.31|579.51|114
1678218000000|2023-03-07 19:40:00|588.8|580|588.19|579.39|589.6|580.8|588.14|579.34|74
1678218300000|2023-03-07 19:45:00|588.17|579.37|587.94|579.14|588.64|579.84|587.7|578.9|105
1678218600000|2023-03-07 19:50:00|587.85|579.05|588.3|579.5|588.3|579.5|587.61|578.81|85
1678218900000|2023-03-07 19:55:00|588.05|579.25|585.8|577|588.2|579.4|584.98|576.18|233
1678219200000|2023-03-07 20:00:00|585.75|576.95|584.05|575.25|586.55|577.75|583.7|574.9|277
1678219500000|2023-03-07 20:05:00|584.1|575.3|582.62|573.82|584.7|575.9|581.9|573.1|223
1678219800000|2023-03-07 20:10:00|582.6|573.8|584.2|575.4|584.5|575.7|582|573.2|201
1678220100000|2023-03-07 20:15:00|584.25|575.45|585.73|576.93|585.84|577.04|584.11|575.31|211
1678220400000|2023-03-07 20:20:00|585.74|576.94|584.82|576.02|585.74|576.94|584.3|575.5|223
1678220700000|2023-03-07 20:25:00|584.8|576|583.65|574.85|584.8|576|582.8|574|193
1678221000000|2023-03-07 20:30:00|583.64|574.84|585.05|576.25|585.05|576.25|583.45|574.65|187
1678221300000|2023-03-07 20:35:00|585.15|576.35|585.14|576.34|585.65|576.85|585.01|576.21|168
1678221600000|2023-03-07 20:40:00|585.15|576.35|585.45|576.65|585.85|577.05|585.13|576.33|34
1678221900000|2023-03-07 20:45:00|585.4|576.6|583.65|574.85|585.45|576.65|583.35|574.55|156
1678222200000|2023-03-07 20:50:00|583.73|574.93|582.55|573.75|583.83|575.03|582.45|573.65|230
1678222500000|2023-03-07 20:55:00|582.62|573.82|582.75|573.95|583.15|574.35|582.2|573.4|200
1678222800000|2023-03-07 21:00:00|582.7|573.9|583.05|574.25|583.43|574.63|582.2|573.4|196
1678223100000|2023-03-07 21:05:00|583.07|574.27|581.35|572.55|583.18|574.38|581.3|572.5|158
1678223400000|2023-03-07 21:10:00|581.3|572.5|580.2|571.4|581.31|572.51|579.4|570.6|192
1678223700000|2023-03-07 21:15:00|580.15|571.35|580.8|572|581.8|573|579.72|570.92|212
1678224000000|2023-03-07 21:20:00|580.79|571.99|578.85|570.05|581.14|572.34|578.79|569.99|202
1678224300000|2023-03-07 21:25:00|578.9|570.1|580.15|571.35|580.25|571.45|578.9|570.1|183
1678224600000|2023-03-07 21:30:00|580.23|571.43|582.11|573.31|582.35|573.55|580.23|571.43|193
1678224900000|2023-03-07 21:35:00|582.12|573.32|583.05|574.25|583.05|574.25|581.8|573|123
1678225200000|2023-03-07 21:40:00|583.15|574.35|583.32|574.52|583.35|574.55|582.92|574.12|26
1678225500000|2023-03-07 21:45:00|583.73|574.93|583.25|574.45|584.25|575.45|583.15|574.35|72
1678225800000|2023-03-07 21:50:00|583.2|574.4|583.74|574.94|583.74|574.94|583.11|574.31|54
1678226100000|2023-03-07 21:55:00|583.7|574.9|583.36|574.56|584.05|575.25|583.36|574.56|75
1678226400000|2023-03-07 22:00:00|583.4|574.6|582.26|573.46|583.4|574.6|582.1|573.3|185
1678226700000|2023-03-07 22:05:00|582.18|573.38|579.07|570.27|582.26|573.46|578.71|569.91|319
1678227000000|2023-03-07 22:10:00|579.06|570.26|580.39|571.59|580.88|572.08|578.73|569.93|338
1678227300000|2023-03-07 22:15:00|580.41|571.61|581.24|572.44|581.45|572.65|580.41|571.61|176
1678227600000|2023-03-07 22:20:00|581.31|572.51|581.93|573.13|582.04|573.24|581.31|572.51|46
1678227900000|2023-03-07 22:25:00|581.94|573.14|583.55|574.75|583.55|574.75|581.72|572.92|120
1678228200000|2023-03-07 22:30:00|583.62|574.82|582.75|573.95|583.62|574.82|582.75|573.95|102
1678228500000|2023-03-07 22:35:00|582.79|573.99|583.59|574.79|583.86|575.06|582.65|573.85|139
1678228800000|2023-03-07 22:40:00|583.55|574.75|584.24|575.44|584.31|575.51|583.55|574.75|148
1678229100000|2023-03-07 22:45:00|584.21|575.41|583.53|574.73|584.21|575.41|583.43|574.63|104
1678229400000|2023-03-07 22:50:00|583.52|574.72|583.46|574.66|584.53|575.73|582.92|574.12|220
1678229700000|2023-03-07 22:55:00|583.48|574.68|584.4|575.6|584.48|575.68|583.48|574.68|100
1678230000000|2023-03-07 23:00:00|584.37|575.57|584.15|575.35|584.4|575.6|583.75|574.95|48
1678230300000|2023-03-07 23:05:00|584.24|575.44|585.55|576.75|585.6|576.8|584.24|575.44|37
1678230600000|2023-03-07 23:10:00|585.61|576.81|586.03|577.23|586.51|577.71|585.6|576.8|98
1678230900000|2023-03-07 23:15:00|586.02|577.22|586.3|577.5|586.73|577.93|585.52|576.72|150
1678231200000|2023-03-07 23:20:00|586.25|577.45|587.5|578.7|587.53|578.73|585.84|577.04|86
1678231500000|2023-03-07 23:25:00|587.45|578.65|587.35|578.55|587.52|578.72|586.9|578.1|84
1678231800000|2023-03-07 23:30:00|587.4|578.6|588.12|579.32|588.12|579.32|586.65|577.85|75
1678232100000|2023-03-07 23:35:00|588.2|579.4|589.45|580.65|589.63|580.83|587.91|579.11|87
1678232400000|2023-03-07 23:40:00|589.4|580.6|589.58|580.78|589.9|581.1|589.31|580.51|108
1678232700000|2023-03-07 23:45:00|589.53|580.73|589.6|580.8|589.67|580.87|589.11|580.31|79
1678233000000|2023-03-07 23:50:00|589.58|580.78|589.82|581.02|590.33|581.53|589.54|580.74|128
1678233300000|2023-03-07 23:55:00|589.83|581.03|589.12|580.32|589.94|581.14|588.4|579.6|94
1678233600000|2023-03-08 00:00:00|589|580.2|591.45|582.65|591.95|583.15|589|580.2|209
1678233900000|2023-03-08 00:05:00|591.4|582.6|591|582.2|591.4|582.6|590.45|581.65|220
1678234200000|2023-03-08 00:10:00|590.95|582.15|590.38|581.58|592.3|583.5|590.3|581.5|124
1678234500000|2023-03-08 00:15:00|590.43|581.63|591.16|582.36|591.47|582.67|589.55|580.75|135
1678234800000|2023-03-08 00:20:00|591.15|582.35|591.4|582.6|591.66|582.86|591.01|582.21|64
1678235100000|2023-03-08 00:25:00|591.54|582.74|590.64|581.84|591.54|582.74|590.5|581.7|93
1678235400000|2023-03-08 00:30:00|590.63|581.83|592.03|583.23|592.53|583.73|590.63|581.83|142
1678235700000|2023-03-08 00:35:00|592.05|583.25|590.85|582.05|592.35|583.55|590.6|581.8|71
1678236000000|2023-03-08 00:40:00|590.95|582.15|591.24|582.44|591.85|583.05|590.95|582.15|85
1678236300000|2023-03-08 00:45:00|591.33|582.53|590.65|581.85|591.63|582.83|590.55|581.75|44
1678236600000|2023-03-08 00:50:00|590.74|581.94|591.05|582.25|591.23|582.43|590.74|581.94|36
1678236900000|2023-03-08 00:55:00|590.95|582.15|594.23|585.43|598.6|589.8|590.95|582.15|317
1678237200000|2023-03-08 01:00:00|594.22|585.42|594.2|585.4|594.75|585.95|593.1|584.3|121
1678237500000|2023-03-08 01:05:00|594.15|585.35|592.95|584.15|594.95|586.15|592.51|583.71|115
1678237800000|2023-03-08 01:10:00|593.05|584.25|593.25|584.45|593.4|584.6|592.7|583.9|60
1678238100000|2023-03-08 01:15:00|593.3|584.5|593.9|585.1|595.09|586.29|593.27|584.47|94
1678238400000|2023-03-08 01:20:00|593.85|585.05|592.75|583.95|594.3|585.5|592.61|583.81|97
1678238700000|2023-03-08 01:25:00|592.74|583.94|592.35|583.55|593.54|584.74|592|583.2|92
1678239000000|2023-03-08 01:30:00|592.4|583.6|594.15|585.35|594.32|585.52|592.35|583.55|182
1678239300000|2023-03-08 01:35:00|594.13|585.33|592.28|583.48|594.22|585.42|592.28|583.48|117
1678239600000|2023-03-08 01:40:00|592.23|583.43|591.08|582.28|592.23|583.43|591.07|582.27|125
1678239900000|2023-03-08 01:45:00|591.09|582.29|590|581.2|591.75|582.95|589.75|580.95|151
1678240200000|2023-03-08 01:50:00|590.01|581.21|589.3|580.5|590.35|581.55|589.3|580.5|146
1678240500000|2023-03-08 01:55:00|589.25|580.45|589.54|580.74|590.14|581.34|589.2|580.4|132
1678240800000|2023-03-08 02:00:00|589.55|580.75|590.83|582.03|590.84|582.04|588.82|580.02|158
1678241100000|2023-03-08 02:05:00|590.82|582.02|590.9|582.1|591.1|582.3|590.5|581.7|70
1678241400000|2023-03-08 02:10:00|590.95|582.15|591.24|582.44|591.75|582.95|590.3|581.5|97
1678241700000|2023-03-08 02:15:00|591.25|582.45|590.05|581.25|591.34|582.54|589.95|581.15|107
1678242000000|2023-03-08 02:20:00|589.95|581.15|590.45|581.65|590.55|581.75|589.95|581.15|79
1678242300000|2023-03-08 02:25:00|590.64|581.84|590.15|581.35|590.64|581.84|590.15|581.35|42
1678242600000|2023-03-08 02:30:00|590.13|581.33|589.35|580.55|590.13|581.33|589.35|580.55|24
1678242900000|2023-03-08 02:35:00|589.3|580.5|589.75|580.95|589.75|580.95|588.95|580.15|55
1678243200000|2023-03-08 02:40:00|589.65|580.85|589.75|580.95|590.05|581.25|589.37|580.57|40
1678243500000|2023-03-08 02:45:00|589.85|581.05|588.95|580.15|590.35|581.55|588.9|580.1|46
1678243800000|2023-03-08 02:50:00|589.03|580.23|588.15|579.35|589.15|580.35|588.15|579.35|40
1678244100000|2023-03-08 02:55:00|588.2|579.4|588.45|579.65|588.65|579.85|588.15|579.35|43
1678244400000|2023-03-08 03:00:00|588.55|579.75|588.9|580.1|589.25|580.45|588.55|579.75|34
1678244700000|2023-03-08 03:05:00|588.95|580.15|588.85|580.05|589.65|580.85|588.85|580.05|33
1678245000000|2023-03-08 03:10:00|588.8|580|588.22|579.42|588.8|580|587.65|578.85|40
1678245300000|2023-03-08 03:15:00|588.24|579.44|586.65|577.85|588.3|579.5|586.65|577.85|69
1678245600000|2023-03-08 03:20:00|586.7|577.9|585.85|577.05|586.85|578.05|585.45|576.65|109
1678245900000|2023-03-08 03:25:00|585.75|576.95|585.25|576.45|586.25|577.45|585.25|576.45|52
1678246200000|2023-03-08 03:30:00|585.35|576.55|586.35|577.55|586.35|577.55|584.9|576.1|146
1678246500000|2023-03-08 03:35:00|586.4|577.6|586.95|578.15|586.95|578.15|586.05|577.25|44
1678246800000|2023-03-08 03:40:00|586.91|578.11|587.15|578.35|587.35|578.55|586.91|578.11|16
1678247100000|2023-03-08 03:45:00|586.75|577.95|588.45|579.65|588.45|579.65|586.75|577.95|41
1678247400000|2023-03-08 03:50:00|588.75|579.95|587.5|578.7|588.85|580.05|587.5|578.7|17
1678247700000|2023-03-08 03:55:00|587.55|578.75|587.55|578.75|587.75|578.95|585.05|576.25|183
1678248000000|2023-03-08 04:00:00|587.64|578.84|588.15|579.35|588.15|579.35|587.05|578.25|78
1678248300000|2023-03-08 04:05:00|588.24|579.44|588.1|579.3|588.45|579.65|588.1|579.3|22
1678248600000|2023-03-08 04:10:00|588.08|579.28|588.65|579.85|588.95|580.15|587.84|579.04|56
1678248900000|2023-03-08 04:15:00|588.7|579.9|588.25|579.45|588.85|580.05|588.2|579.4|56
1678249200000|2023-03-08 04:20:00|588.2|579.4|587.62|578.82|588.2|579.4|587.3|578.5|52
1678249500000|2023-03-08 04:25:00|587.63|578.83|587.55|578.75|587.7|578.9|587.55|578.75|9
1678249800000|2023-03-08 04:30:00|587.51|578.71|587.84|579.04|588.08|579.28|587.42|578.62|55
1678250100000|2023-03-08 04:35:00|587.75|578.95|586.85|578.05|587.95|579.15|586.85|578.05|70
1678250400000|2023-03-08 04:40:00|586.76|577.96|587.44|578.64|587.55|578.75|586.76|577.96|68
1678250700000|2023-03-08 04:45:00|587.45|578.65|587.55|578.75|587.92|579.12|587.25|578.45|65
1678251000000|2023-03-08 04:50:00|587.64|578.84|587.3|578.5|587.75|578.95|586.85|578.05|48
1678251300000|2023-03-08 04:55:00|587.25|578.45|586.86|578.06|587.25|578.45|586.34|577.54|72
1678251600000|2023-03-08 05:00:00|586.81|578.01|585.73|576.93|587.03|578.23|585.55|576.75|86
1678251900000|2023-03-08 05:05:00|585.65|576.85|585.15|576.35|585.65|576.85|584.81|576.01|88
1678252200000|2023-03-08 05:10:00|585.13|576.33|584.23|575.43|585.15|576.35|584.09|575.29|108
1678252500000|2023-03-08 05:15:00|584.25|575.45|583.95|575.15|584.95|576.15|583.52|574.72|97
1678252800000|2023-03-08 05:20:00|584|575.2|583.45|574.65|584.05|575.25|582.89|574.09|179
1678253100000|2023-03-08 05:25:00|583.49|574.69|581.35|572.55|583.55|574.75|581.35|572.55|90
1678253400000|2023-03-08 05:30:00|581.4|572.6|581.18|572.38|582.32|573.52|579.8|571|170
1678253700000|2023-03-08 05:35:00|581.23|572.43|577|568.2|581.3|572.5|575.75|566.95|284
1678254000000|2023-03-08 05:40:00|577.05|568.25|577.2|568.4|578.1|569.3|575.1|566.3|466
1678254300000|2023-03-08 05:45:00|577.25|568.45|577.75|568.95|578.25|569.45|576.5|567.7|344
1678254600000|2023-03-08 05:50:00|577.65|568.85|577.4|568.6|579.15|570.35|576.85|568.05|327
1678254900000|2023-03-08 05:55:00|577.23|568.43|570.15|561.35|577.25|568.45|568.01|559.21|367
1678255200000|2023-03-08 06:00:00|570.05|561.25|571.6|562.8|571.9|563.1|567.51|558.71|272
1678255500000|2023-03-08 06:05:00|571.57|562.77|572.4|563.6|573.1|564.3|571.25|562.45|182
1678255800000|2023-03-08 06:10:00|572.36|563.56|573.2|564.4|573.37|564.57|571.84|563.04|157
1678256100000|2023-03-08 06:15:00|573.21|564.41|572.75|563.95|573.31|564.51|572.35|563.55|116
1678256400000|2023-03-08 06:20:00|572.85|564.05|572.63|563.83|573.25|564.45|572.45|563.65|90
1678256700000|2023-03-08 06:25:00|572.68|563.88|574.3|565.5|574.55|565.75|572.68|563.88|147
1678257000000|2023-03-08 06:30:00|574.39|565.59|575.18|566.38|575.18|566.38|573.55|564.75|110
1678257300000|2023-03-08 06:35:00|575.22|566.42|574.14|565.34|575.42|566.62|574.1|565.3|116
1678257600000|2023-03-08 06:40:00|574.1|565.3|574.32|565.52|574.32|565.52|573|564.2|151
1678257900000|2023-03-08 06:45:00|574.37|565.57|574.82|566.02|574.85|566.05|573.15|564.35|137
1678258200000|2023-03-08 06:50:00|574.9|566.1|575.15|566.35|575.6|566.8|574.83|566.03|115
1678258500000|2023-03-08 06:55:00|575.25|566.45|575.4|566.6|575.74|566.94|575.09|566.29|84
1678258800000|2023-03-08 07:00:00|575.35|566.55|575.75|566.95|575.8|567|575.15|566.35|71
1678259100000|2023-03-08 07:05:00|575.71|566.91|574.43|565.63|575.71|566.91|574.35|565.55|143
1678259400000|2023-03-08 07:10:00|574.38|565.58|574.45|565.65|574.65|565.85|574.2|565.4|166
1678259700000|2023-03-08 07:15:00|574.5|565.7|575.63|566.83|575.69|566.89|574.5|565.7|135
1678260000000|2023-03-08 07:20:00|575.64|566.84|575|566.2|575.73|566.93|574.6|565.8|102
1678260300000|2023-03-08 07:25:00|574.98|566.18|574.4|565.6|574.98|566.18|573.51|564.71|142
1678260600000|2023-03-08 07:30:00|574.15|565.35|575.1|566.3|575.1|566.3|573.9|565.1|94
1678260900000|2023-03-08 07:35:00|575.13|566.33|576.4|567.6|576.53|567.73|575.13|566.33|34
1678261200000|2023-03-08 07:40:00|576.35|567.55|575.2|566.4|576.75|567.95|575.1|566.3|153
1678261500000|2023-03-08 07:45:00|575.23|566.43|575.25|566.45|575.65|566.85|575.01|566.21|72
1678261800000|2023-03-08 07:50:00|575.24|566.44|574.65|565.85|575.8|567|574.65|565.85|68
1678262100000|2023-03-08 07:55:00|574.7|565.9|573.85|565.05|574.74|565.94|573.2|564.4|128
1678262400000|2023-03-08 08:00:00|573.8|565|572.9|564.1|574.35|565.55|572.4|563.6|205
1678262700000|2023-03-08 08:05:00|572.85|564.05|574.3|565.5|574.3|565.5|572.3|563.5|199
1678263000000|2023-03-08 08:10:00|574.35|565.55|573.67|564.87|574.52|565.72|573.29|564.49|137
1678263300000|2023-03-08 08:15:00|573.75|564.95|574.25|565.45|574.7|565.9|573.61|564.81|62
1678263600000|2023-03-08 08:20:00|574.05|565.25|575.92|567.12|576.15|567.35|574.05|565.25|137
1678263900000|2023-03-08 08:25:00|575.83|567.03|576.33|567.53|576.42|567.62|575.55|566.75|119
1678264200000|2023-03-08 08:30:00|576.35|567.55|576.1|567.3|576.5|567.7|575.8|567|73
1678264500000|2023-03-08 08:35:00|576.23|567.43|576.5|567.7|576.6|567.8|576|567.2|64
1678264800000|2023-03-08 08:40:00|576.55|567.75|576.52|567.72|576.61|567.81|576.1|567.3|33
1678265100000|2023-03-08 08:45:00|576.49|567.69|576.82|568.02|577.04|568.24|576.35|567.55|54
1678265400000|2023-03-08 08:50:00|576.87|568.07|576.95|568.15|577.49|568.69|576.83|568.03|92
1678265700000|2023-03-08 08:55:00|576.93|568.13|575.85|567.05|576.93|568.13|575.85|567.05|95
1678266000000|2023-03-08 09:00:00|576.84|568.04|576.35|567.55|576.84|568.04|576.15|567.35|48
1678266300000|2023-03-08 09:05:00|576.45|567.65|575.73|566.93|577.25|568.45|575.65|566.85|82
1678266600000|2023-03-08 09:10:00|575.74|566.94|576.55|567.75|576.55|567.75|575.65|566.85|54
1678266900000|2023-03-08 09:15:00|576.75|567.95|576.43|567.63|576.95|568.15|576.35|567.55|45
1678267200000|2023-03-08 09:20:00|576.37|567.57|575.05|566.25|576.37|567.57|574.95|566.15|101
1678267500000|2023-03-08 09:25:00|575.02|566.22|575.25|566.45|575.44|566.64|574.93|566.13|86
1678267800000|2023-03-08 09:30:00|575.3|566.5|575.05|566.25|575.44|566.64|574.61|565.81|117
1678268100000|2023-03-08 09:35:00|575.04|566.24|576.2|567.4|576.2|567.4|574.8|566|89
1678268400000|2023-03-08 09:40:00|576.15|567.35|575.54|566.74|576.15|567.35|575.33|566.53|73
1678268700000|2023-03-08 09:45:00|575.55|566.75|575.75|566.95|576.05|567.25|575.2|566.4|87
1678269000000|2023-03-08 09:50:00|575.74|566.94|576.65|567.85|576.65|567.85|575.74|566.94|71
1678269300000|2023-03-08 09:55:00|576.63|567.83|576.21|567.41|577.25|568.45|575.7|566.9|94
1678269600000|2023-03-08 10:00:00|576.35|567.55|575.5|566.7|576.55|567.75|575.38|566.58|72
1678269900000|2023-03-08 10:05:00|575.46|566.66|574.9|566.1|575.93|567.13|574.9|566.1|54
1678270200000|2023-03-08 10:10:00|574.91|566.11|574.74|565.94|575.4|566.6|574.7|565.9|71
1678270500000|2023-03-08 10:15:00|574.75|565.95|576.05|567.25|576.1|567.3|574.74|565.94|77
1678270800000|2023-03-08 10:20:00|576.01|567.21|576.7|567.9|576.75|567.95|575.94|567.14|45
1678271100000|2023-03-08 10:25:00|576.71|567.91|575.61|566.81|576.71|567.91|575.4|566.6|132
1678271400000|2023-03-08 10:30:00|575.62|566.82|576.6|567.8|576.73|567.93|575.5|566.7|165
1678271700000|2023-03-08 10:35:00|576.61|567.81|577.65|568.85|577.85|569.05|576.55|567.75|129
1678272000000|2023-03-08 10:40:00|577.55|568.75|578.42|569.62|578.85|570.05|577.4|568.6|122
1678272300000|2023-03-08 10:45:00|578.4|569.6|577.84|569.04|578.5|569.7|577.53|568.73|74
1678272600000|2023-03-08 10:50:00|577.85|569.05|578.03|569.23|578.12|569.32|576.98|568.18|126
1678272900000|2023-03-08 10:55:00|578.04|569.24|578.05|569.25|578.14|569.34|577.63|568.83|70
1678273200000|2023-03-08 11:00:00|577.95|569.15|576.55|567.75|578.05|569.25|576.52|567.72|101
1678273500000|2023-03-08 11:05:00|576.6|567.8|576.55|567.75|576.85|568.05|575.85|567.05|105
1678273800000|2023-03-08 11:10:00|576.48|567.68|575.65|566.85|576.87|568.07|575.61|566.81|90
1678274100000|2023-03-08 11:15:00|575.62|566.82|574.95|566.15|575.75|566.95|574.95|566.15|73
1678274400000|2023-03-08 11:20:00|575.1|566.3|575.05|566.25|575.95|567.15|575.05|566.25|65
1678274700000|2023-03-08 11:25:00|575.15|566.35|575.35|566.55|575.85|567.05|575.05|566.25|58
1678275000000|2023-03-08 11:30:00|575.44|566.64|574.75|565.95|575.5|566.7|574.51|565.71|77
1678275300000|2023-03-08 11:35:00|574.7|565.9|575.75|566.95|575.75|566.95|574.28|565.48|107
1678275600000|2023-03-08 11:40:00|575.72|566.92|575.1|566.3|576.15|567.35|575.1|566.3|39
1678275900000|2023-03-08 11:45:00|575.14|566.34|574.05|565.25|575.55|566.75|573.85|565.05|80
1678276200000|2023-03-08 11:50:00|574.15|565.35|574.75|565.95|574.75|565.95|573.87|565.07|62
1678276500000|2023-03-08 11:55:00|574.7|565.9|574.65|565.85|574.75|565.95|574.4|565.6|49
1678276800000|2023-03-08 12:00:00|574.7|565.9|574.1|565.3|574.8|566|574.05|565.25|73
1678277100000|2023-03-08 12:05:00|574.15|565.35|574.23|565.43|574.55|565.75|574.13|565.33|35
1678277400000|2023-03-08 12:10:00|574.24|565.44|574.55|565.75|574.85|566.05|573.92|565.12|167
1678277700000|2023-03-08 12:15:00|574.71|565.91|575.31|566.51|575.31|566.51|574.6|565.8|82
1678278000000|2023-03-08 12:20:00|575.32|566.52|573.72|564.92|575.55|566.75|573.5|564.7|194
1678278300000|2023-03-08 12:25:00|573.69|564.89|573.4|564.6|574.23|565.43|573.37|564.57|164
1678278600000|2023-03-08 12:30:00|573.39|564.59|574.32|565.52|574.63|565.83|573.12|564.32|175
1678278900000|2023-03-08 12:35:00|574.2|565.4|573.8|565|574.44|565.64|573.4|564.6|215
1678279200000|2023-03-08 12:40:00|573.79|564.99|574.14|565.34|574.24|565.44|573.38|564.58|211
1678279500000|2023-03-08 12:45:00|574.15|565.35|572.7|563.9|574.35|565.55|572.7|563.9|165
1678279800000|2023-03-08 12:50:00|572.66|563.86|572.21|563.41|573.35|564.55|571.87|563.07|201
1678280100000|2023-03-08 12:55:00|572.22|563.42|573|564.2|573.05|564.25|572.05|563.25|124
1678280400000|2023-03-08 13:00:00|572.9|564.1|572.25|563.45|573.55|564.75|572.25|563.45|147
1678280700000|2023-03-08 13:05:00|572.3|563.5|572.15|563.35|572.93|564.13|572.05|563.25|99
1678281000000|2023-03-08 13:10:00|572.1|563.3|571.55|562.75|572.45|563.65|571.1|562.3|323
1678281300000|2023-03-08 13:15:00|571.6|562.8|572.5|563.7|574.2|565.4|571.11|562.31|406
1678281600000|2023-03-08 13:20:00|572.51|563.71|573.22|564.42|574.15|565.35|572.31|563.51|295
1678281900000|2023-03-08 13:25:00|573.23|564.43|572.15|563.35|573.5|564.7|571.67|562.87|290
1678282200000|2023-03-08 13:30:00|572.17|563.37|572.7|563.9|573.39|564.59|571.94|563.14|223
1678282500000|2023-03-08 13:35:00|572.75|563.95|572.25|563.45|572.8|564|571.93|563.13|228
1678282800000|2023-03-08 13:40:00|572.23|563.43|572.42|563.62|573.1|564.3|572.1|563.3|219
1678283100000|2023-03-08 13:45:00|572.43|563.63|568.8|560|572.45|563.65|568.75|559.95|206
1678283400000|2023-03-08 13:50:00|568.79|559.99|565.85|557.05|569.7|560.9|565.85|557.05|254
1678283700000|2023-03-08 13:55:00|565.8|557|567.16|558.36|567.65|558.85|564.6|555.8|338
1678284000000|2023-03-08 14:00:00|567.1|558.3|565.9|557.1|567.6|558.8|564.69|555.89|213
1678284300000|2023-03-08 14:05:00|566.05|557.25|563.04|554.24|567|558.2|561.77|552.97|338
1678284600000|2023-03-08 14:10:00|562.94|554.14|565.59|556.79|565.65|556.85|561.15|552.35|411
1678284900000|2023-03-08 14:15:00|565.6|556.8|567.14|558.34|567.95|559.15|565.44|556.64|261
1678285200000|2023-03-08 14:20:00|567.05|558.25|564.7|555.9|567.05|558.25|563.84|555.04|233
1678285500000|2023-03-08 14:25:00|564.75|555.95|563.65|554.85|565.3|556.5|563.05|554.25|189
1678285800000|2023-03-08 14:30:00|563.7|554.9|564.36|555.56|566.24|557.44|563.65|554.85|383
1678286100000|2023-03-08 14:35:00|564.26|555.46|565.52|556.72|565.71|556.91|564.05|555.25|238
1678286400000|2023-03-08 14:40:00|565.45|556.65|565.14|556.34|566.94|558.14|564.85|556.05|332
1678286700000|2023-03-08 14:45:00|565.09|556.29|564.25|555.45|565.18|556.38|563.85|555.05|327
1678287000000|2023-03-08 14:50:00|564.31|555.51|565.04|556.24|565.74|556.94|564.24|555.44|220
1678287300000|2023-03-08 14:55:00|565.05|556.25|563.75|554.95|565.65|556.85|563.75|554.95|166
1678287600000|2023-03-08 15:00:00|563.85|555.05|566.7|557.9|567.35|558.55|561.05|552.25|596
1678287900000|2023-03-08 15:05:00|566.8|558|566.85|558.05|568.05|559.25|565.65|556.85|470
1678288200000|2023-03-08 15:10:00|566.75|557.95|570.61|561.81|571.55|562.75|566.61|557.81|470
1678288500000|2023-03-08 15:15:00|570.62|561.82|568.95|560.15|571.4|562.6|568.68|559.88|454
1678288800000|2023-03-08 15:20:00|569|560.2|570.15|561.35|570.4|561.6|566.95|558.15|378
1678289100000|2023-03-08 15:25:00|570.2|561.4|570.14|561.34|571.04|562.24|569.45|560.65|351
1678289400000|2023-03-08 15:30:00|569.91|561.11|572.55|563.75|573.45|564.65|569.25|560.45|347
1678289700000|2023-03-08 15:35:00|572.5|563.7|571.9|563.1|573.64|564.84|571.85|563.05|327
1678290000000|2023-03-08 15:40:00|572|563.2|571.35|562.55|572.45|563.65|571.25|562.45|210
1678290300000|2023-03-08 15:45:00|571.5|562.7|570.5|561.7|572.1|563.3|570.43|561.63|183
1678290600000|2023-03-08 15:50:00|570.51|561.71|572.15|563.35|572.35|563.55|570.4|561.6|206
1678291200000|2023-03-08 16:00:00|572.27|563.47|573.45|564.65|573.45|564.65|572.27|563.47|96
1678291500000|2023-03-08 16:05:00|573.5|564.7|574.05|565.25|575.29|566.49|573.5|564.7|208
1678291800000|2023-03-08 16:10:00|574.15|565.35|572.15|563.35|574.25|565.45|571.95|563.15|109
1678292100000|2023-03-08 16:15:00|572.25|563.45|571.45|562.65|572.25|563.45|570.75|561.95|134
1678292400000|2023-03-08 16:20:00|571.35|562.55|571.15|562.35|571.75|562.95|571.05|562.25|67
1678292700000|2023-03-08 16:25:00|571.25|562.45|569.9|561.1|571.4|562.6|569.65|560.85|101
1678293000000|2023-03-08 16:30:00|569.95|561.15|569.65|560.85|570.75|561.95|569.35|560.55|113
1678293300000|2023-03-08 16:35:00|569.45|560.65|568.33|559.53|569.45|560.65|567.65|558.85|124
1678293600000|2023-03-08 16:40:00|568.25|559.45|569.55|560.75|569.55|560.75|568.15|559.35|72
1678293900000|2023-03-08 16:45:00|569.6|560.8|572.84|564.04|572.84|564.04|569.3|560.5|150
1678294200000|2023-03-08 16:50:00|572.85|564.05|572.25|563.45|573.35|564.55|572.15|563.35|140
1678294500000|2023-03-08 16:55:00|572.35|563.55|572.35|563.55|572.47|563.67|571.75|562.95|98
1678294800000|2023-03-08 17:00:00|572.45|563.65|572.55|563.75|573.25|564.45|572.05|563.25|121
1678295100000|2023-03-08 17:05:00|572.6|563.8|572.25|563.45|573.15|564.35|572.15|563.35|66
1678295400000|2023-03-08 17:10:00|572.3|563.5|571.78|562.98|572.35|563.55|571.25|562.45|61
1678295700000|2023-03-08 17:15:00|571.25|562.45|572.65|563.85|573.05|564.25|570.95|562.15|148
1678296000000|2023-03-08 17:20:00|572.55|563.75|573.05|564.25|573.75|564.95|572.55|563.75|77
1678296300000|2023-03-08 17:25:00|573.15|564.35|573.45|564.65|573.55|564.75|572.93|564.13|68
1678296600000|2023-03-08 17:30:00|573.35|564.55|575.04|566.24|575.14|566.34|573|564.2|159
1678296900000|2023-03-08 17:35:00|574.95|566.15|575.05|566.25|575.55|566.75|574.45|565.65|93
1678297200000|2023-03-08 17:40:00|575.1|566.3|574.6|565.8|575.63|566.83|574.6|565.8|48
1678297500000|2023-03-08 17:45:00|574.55|565.75|572.65|563.85|574.63|565.83|572.15|563.35|104
1678297800000|2023-03-08 17:50:00|572.75|563.95|572.2|563.4|572.75|563.95|572.05|563.25|85
1678298100000|2023-03-08 17:55:00|572.18|563.38|570.85|562.05|572.19|563.39|570.84|562.04|62
1678298400000|2023-03-08 18:00:00|570.9|562.1|571|562.2|571.79|562.99|570.05|561.25|149
1678298700000|2023-03-08 18:05:00|571.05|562.25|572.55|563.75|572.55|563.75|570.84|562.04|127
1678299000000|2023-03-08 18:10:00|572.45|563.65|572.45|563.65|572.75|563.95|571.55|562.75|99
1678299300000|2023-03-08 18:15:00|572.25|563.45|572.65|563.85|573.22|564.42|572.15|563.35|125
1678299600000|2023-03-08 18:20:00|572.45|563.65|571.25|562.45|572.72|563.92|571.15|562.35|70
1678299900000|2023-03-08 18:25:00|571.15|562.35|567.05|558.25|571.15|562.35|567|558.2|226
1678300200000|2023-03-08 18:30:00|567.07|558.27|570.52|561.72|570.65|561.85|566.73|557.93|236
1678300500000|2023-03-08 18:35:00|570.63|561.83|568.95|560.15|570.75|561.95|568.94|560.14|93
1678300800000|2023-03-08 18:40:00|568.85|560.05|566.85|558.05|568.85|560.05|566.85|558.05|144
1678301100000|2023-03-08 18:45:00|566.9|558.1|567.65|558.85|568.5|559.7|566.85|558.05|117
1678301400000|2023-03-08 18:50:00|567.55|558.75|569.44|560.64|569.54|560.74|567.15|558.35|111
1678301700000|2023-03-08 18:55:00|569.45|560.65|569.84|561.04|570.05|561.25|569.15|560.35|86
1678302000000|2023-03-08 19:00:00|569.75|560.95|570.95|562.15|570.95|562.15|568.95|560.15|114
1678302300000|2023-03-08 19:05:00|570.85|562.05|570.45|561.65|571.45|562.65|570.25|561.45|76
1678302600000|2023-03-08 19:10:00|570.55|561.75|568.94|560.14|570.75|561.95|568.91|560.11|44
1678302900000|2023-03-08 19:15:00|568.75|559.95|569.85|561.05|569.85|561.05|568.45|559.65|129
1678303200000|2023-03-08 19:20:00|569.95|561.15|570.44|561.64|570.85|562.05|569.95|561.15|105
1678303500000|2023-03-08 19:25:00|570.45|561.65|570.95|562.15|571.05|562.25|569.85|561.05|122
1678303800000|2023-03-08 19:30:00|571.05|562.25|571.95|563.15|572.15|563.35|570.4|561.6|125
1678304100000|2023-03-08 19:35:00|571.85|563.05|574.05|565.25|574.24|565.44|571.75|562.95|167
1678304400000|2023-03-08 19:40:00|573.93|565.13|573.15|564.35|575.11|566.31|572.99|564.19|150
1678304700000|2023-03-08 19:45:00|573.24|564.44|574.58|565.78|574.75|565.95|573.15|564.35|100
1678305000000|2023-03-08 19:50:00|574.59|565.79|574.85|566.05|575.25|566.45|574.15|565.35|148
1678305300000|2023-03-08 19:55:00|574.75|565.95|573.3|564.5|574.81|566.01|573.3|564.5|97
1678305600000|2023-03-08 20:00:00|573.26|564.46|572.5|563.7|574.14|565.34|572.1|563.3|90
1678305900000|2023-03-08 20:05:00|572.4|563.6|572.35|563.55|572.45|563.65|571.25|562.45|83
1678306200000|2023-03-08 20:10:00|572.05|563.25|571.4|562.6|572.15|563.35|571.34|562.54|115
1678306500000|2023-03-08 20:15:00|571.25|562.45|570.55|561.75|571.4|562.6|570.4|561.6|88
1678306800000|2023-03-08 20:20:00|570.65|561.85|572.05|563.25|572.45|563.65|570.6|561.8|104
1678307100000|2023-03-08 20:25:00|571.97|563.17|571.9|563.1|572.1|563.3|571.25|562.45|85
1678307400000|2023-03-08 20:30:00|571.85|563.05|575.3|566.5|575.75|566.95|571.32|562.52|231
1678307700000|2023-03-08 20:35:00|575.46|566.66|575.05|566.25|575.85|567.05|574.55|565.75|182
1678308000000|2023-03-08 20:40:00|575.15|566.35|575.7|566.9|576.55|567.75|574.15|565.35|155
1678308300000|2023-03-08 20:45:00|575.79|566.99|575.6|566.8|576.45|567.65|575.15|566.35|151
1678308600000|2023-03-08 20:50:00|575.65|566.85|576.45|567.65|576.55|567.75|575.45|566.65|144
1678308900000|2023-03-08 20:55:00|576.55|567.75|578.34|569.54|580.98|572.18|576.25|567.45|299
1678309200000|2023-03-08 21:00:00|578.35|569.55|579.5|570.7|580|571.2|578.05|569.25|128
1678309500000|2023-03-08 21:05:00|579.55|570.75|577.75|568.95|579.55|570.75|577.45|568.65|134
1678309800000|2023-03-08 21:10:00|577.85|569.05|577.45|568.65|578.02|569.22|577.45|568.65|36
1678310100000|2023-03-08 21:15:00|577.55|568.75|577.45|568.65|577.9|569.1|577.2|568.4|34
1678310400000|2023-03-08 21:20:00|577.4|568.6|577|568.2|578.45|569.65|576.75|567.95|90
1678310700000|2023-03-08 21:25:00|576.95|568.15|576.94|568.14|577.05|568.25|576.25|567.45|71
1678311000000|2023-03-08 21:30:00|576.8|568|576.45|567.65|576.9|568.1|576.1|567.3|73
1678311300000|2023-03-08 21:35:00|576.35|567.55|574.14|565.34|576.65|567.85|572.95|564.15|130
1678311600000|2023-03-08 21:40:00|574.15|565.35|572.55|563.75|574.25|565.45|572.2|563.4|135
1678311900000|2023-03-08 21:45:00|572.45|563.65|568.65|559.85|572.5|563.7|568.55|559.75|246
1678312200000|2023-03-08 21:50:00|568.55|559.75|569.65|560.85|570.34|561.54|567.83|559.03|400
1678312500000|2023-03-08 21:55:00|569.72|560.92|570.96|562.16|571.19|562.39|567.77|558.97|253
1678312800000|2023-03-08 22:00:00|570.85|562.05|570.47|561.67|571.43|562.63|569.75|560.95|285
1678313100000|2023-03-08 22:05:00|570.42|561.62|567.71|558.91|570.42|561.62|566.28|557.48|437
1678313400000|2023-03-08 22:10:00|567.69|558.89|565.77|556.97|567.93|559.13|565.77|556.97|314
1678313700000|2023-03-08 22:15:00|565.78|556.98|565.49|556.69|566.6|557.8|565.23|556.43|204
1678314000000|2023-03-08 22:20:00|565.5|556.7|567.45|558.65|567.53|558.73|565.45|556.65|210
1678314300000|2023-03-08 22:25:00|567.5|558.7|567.7|558.9|568.27|559.47|567.45|558.65|139
1678314600000|2023-03-08 22:30:00|567.75|558.95|564.93|556.13|568.21|559.41|564.64|555.84|254
1678314900000|2023-03-08 22:35:00|564.92|556.12|564.61|555.81|565.54|556.74|563.59|554.79|470
1678315200000|2023-03-08 22:40:00|564.62|555.82|564.93|556.13|566.27|557.47|564.62|555.82|248
1678315500000|2023-03-08 22:45:00|564.92|556.12|556.64|547.84|564.92|556.12|555.62|546.82|475
1678315800000|2023-03-08 22:50:00|556.61|547.81|558.27|549.47|559.82|551.02|556.54|547.74|503
1678316100000|2023-03-08 22:55:00|558.26|549.46|561.05|552.25|561.85|553.05|554.87|546.07|703
1678316400000|2023-03-08 23:00:00|560.99|552.19|560.87|552.07|562.7|553.9|558.95|550.15|472
1678316700000|2023-03-08 23:05:00|560.97|552.17|559.15|550.35|561.4|552.6|557.17|548.37|432
1678317000000|2023-03-08 23:10:00|559.1|550.3|563.94|555.14|564|555.2|558.8|550|479
1678317300000|2023-03-08 23:15:00|564.04|555.24|564|555.2|564.65|555.85|562.8|554|399
1678317600000|2023-03-08 23:20:00|564.05|555.25|564.15|555.35|564.3|555.5|562.6|553.8|456
1678317900000|2023-03-08 23:25:00|564.13|555.33|565.05|556.25|565.05|556.25|563.64|554.84|321
1678318200000|2023-03-08 23:30:00|565|556.2|565.25|556.45|565.83|557.03|564.55|555.75|317
1678318500000|2023-03-08 23:35:00|565.15|556.35|564.64|555.84|565.35|556.55|564.25|555.45|201
1678318800000|2023-03-08 23:40:00|564.65|555.85|564.43|555.63|564.65|555.85|563.65|554.85|121
1678319100000|2023-03-08 23:45:00|564.53|555.73|565.03|556.23|565.15|556.35|563.75|554.95|147
1678319400000|2023-03-08 23:50:00|565.14|556.34|563.95|555.15|565.14|556.34|563.9|555.1|192
1678319700000|2023-03-08 23:55:00|564.05|555.25|564.41|555.61|564.55|555.75|563.52|554.72|184
1678320000000|2023-03-09 00:00:00|564.4|555.6|564.7|555.9|565.55|556.75|563.53|554.73|263
1678320300000|2023-03-09 00:05:00|564.71|555.91|564.12|555.32|565.03|556.23|563.5|554.7|257
1678320600000|2023-03-09 00:10:00|564.11|555.31|562.4|553.6|564.3|555.5|561.75|552.95|204
1678320900000|2023-03-09 00:15:00|562.35|553.55|560.85|552.05|562.94|554.14|560.75|551.95|152
1678321200000|2023-03-09 00:20:00|560.84|552.04|563.75|554.95|563.75|554.95|560.84|552.04|178
1678321500000|2023-03-09 00:25:00|563.8|555|565.55|556.75|566.61|557.81|563.63|554.83|180
1678321800000|2023-03-09 00:30:00|565.45|556.65|564.7|555.9|565.7|556.9|564.05|555.25|158
1678322100000|2023-03-09 00:35:00|564.65|555.85|562.45|553.65|564.65|555.85|562.2|553.4|199
1678322400000|2023-03-09 00:40:00|562.55|553.75|561.95|553.15|563.55|554.75|561.95|553.15|106
1678322700000|2023-03-09 00:45:00|562.43|553.63|564.35|555.55|564.86|556.06|562.43|553.63|162
1678323000000|2023-03-09 00:50:00|564.4|555.6|564.7|555.9|564.85|556.05|563.25|554.45|154
1678323300000|2023-03-09 00:55:00|564.66|555.86|563.65|554.85|564.75|555.95|563.45|554.65|112
1678323600000|2023-03-09 01:00:00|563.75|554.95|563.35|554.55|563.9|555.1|563.35|554.55|53
1678323900000|2023-03-09 01:05:00|563.2|554.4|562.74|553.94|563.3|554.5|561.11|552.31|176
1678324200000|2023-03-09 01:10:00|562.7|553.9|564.85|556.05|565.05|556.25|562|553.2|210
1678324500000|2023-03-09 01:15:00|564.75|555.95|565.65|556.85|565.75|556.95|564.4|555.6|103
1678324800000|2023-03-09 01:20:00|565.55|556.75|564.75|555.95|565.75|556.95|564.55|555.75|101
1678325100000|2023-03-09 01:25:00|564.7|555.9|564.15|555.35|564.9|556.1|563.75|554.95|94
1678325400000|2023-03-09 01:30:00|564.05|555.25|564.75|555.95|564.84|556.04|563.85|555.05|91
1678325700000|2023-03-09 01:35:00|564.8|556|563.72|554.92|564.95|556.15|563.63|554.83|112
1678326000000|2023-03-09 01:40:00|564.03|555.23|564.51|555.71|564.52|555.72|564.03|555.23|24
1678326300000|2023-03-09 01:45:00|564.45|555.65|564.43|555.63|565.04|556.24|564.13|555.33|172
1678326600000|2023-03-09 01:50:00|564.44|555.64|564.55|555.75|564.95|556.15|564.35|555.55|148
1678326900000|2023-03-09 01:55:00|564.54|555.74|563.85|555.05|564.65|555.85|563.85|555.05|123
1678327200000|2023-03-09 02:00:00|563.94|555.14|564.85|556.05|564.85|556.05|563.94|555.14|122
1678327500000|2023-03-09 02:05:00|564.75|555.95|564.67|555.87|564.75|555.95|564.55|555.75|7
1678327800000|2023-03-09 02:10:00|565.55|556.75|565.86|557.06|566.1|557.3|565.05|556.25|93
1678328100000|2023-03-09 02:15:00|565.9|557.1|567.22|558.42|567.25|558.45|565.85|557.05|135
1678328400000|2023-03-09 02:20:00|567.21|558.41|567.64|558.84|567.96|559.16|567.03|558.23|199
1678328700000|2023-03-09 02:25:00|567.63|558.83|569.03|560.23|569.25|560.45|567.55|558.75|270
1678329000000|2023-03-09 02:30:00|569.05|560.25|568.15|559.35|569.33|560.53|567.65|558.85|173
1678329300000|2023-03-09 02:35:00|568.13|559.33|568.35|559.55|568.55|559.75|567.35|558.55|84
1678329600000|2023-03-09 02:40:00|568.25|559.45|568.34|559.54|569.05|560.25|568.05|559.25|52
1678329900000|2023-03-09 02:45:00|568.25|559.45|568.85|560.05|569.25|560.45|568.25|559.45|56
1678330200000|2023-03-09 02:50:00|568.9|560.1|568.4|559.6|569.2|560.4|568.4|559.6|34
1678330500000|2023-03-09 02:55:00|568.45|559.65|568.05|559.25|568.6|559.8|568.05|559.25|57
1678330800000|2023-03-09 03:00:00|568.15|559.35|569.05|560.25|569.05|560.25|568.15|559.35|77
1678331100000|2023-03-09 03:05:00|569.15|560.35|569.25|560.45|569.25|560.45|568.85|560.05|21
1678331400000|2023-03-09 03:10:00|569.35|560.55|567.65|558.85|569.35|560.55|567.65|558.85|51
1678331700000|2023-03-09 03:15:00|567.75|558.95|567.05|558.25|567.9|559.1|566.95|558.15|50
1678332000000|2023-03-09 03:20:00|567.25|558.45|566.95|558.15|567.4|558.6|566.65|557.85|42
1678332300000|2023-03-09 03:25:00|567|558.2|567.05|558.25|567.14|558.34|566.75|557.95|31
1678332600000|2023-03-09 03:30:00|567.15|558.35|567.65|558.85|567.65|558.85|566.85|558.05|58
1678332900000|2023-03-09 03:35:00|567.72|558.92|568.35|559.55|568.55|559.75|567.05|558.25|51
1678333200000|2023-03-09 03:40:00|568.45|559.65|567.35|558.55|568.6|559.8|567.35|558.55|43
1678333500000|2023-03-09 03:45:00|567.45|558.65|566.85|558.05|567.45|558.65|566.85|558.05|30
1678333800000|2023-03-09 03:50:00|566.9|558.1|567.05|558.25|567.25|558.45|566.9|558.1|24
1678334100000|2023-03-09 03:55:00|567.1|558.3|568|559.2|568.05|559.25|567|558.2|49
1678334400000|2023-03-09 04:00:00|568.05|559.25|567.93|559.13|568.6|559.8|567.87|559.07|79
1678334700000|2023-03-09 04:05:00|567.95|559.15|567.35|558.55|567.95|559.15|567.2|558.4|37
1678335000000|2023-03-09 04:10:00|567.45|558.65|567.75|558.95|567.75|558.95|567.23|558.43|11
1678335300000|2023-03-09 04:15:00|567.7|558.9|567.65|558.85|567.7|558.9|567.45|558.65|20
1678335600000|2023-03-09 04:20:00|567.63|558.83|567.05|558.25|567.63|558.83|567.05|558.25|26
1678335900000|2023-03-09 04:25:00|566.95|558.15|566.95|558.15|567.45|558.65|566.85|558.05|28
1678336200000|2023-03-09 04:30:00|567|558.2|567.5|558.7|567.85|559.05|566.95|558.15|46
1678336500000|2023-03-09 04:35:00|567.45|558.65|567.45|558.65|567.85|559.05|567.25|558.45|34
1678336800000|2023-03-09 04:40:00|567.55|558.75|567.15|558.35|567.65|558.85|567.15|558.35|8
1678337100000|2023-03-09 04:45:00|567.25|558.45|567.15|558.35|567.35|558.55|566.95|558.15|11
1678337400000|2023-03-09 04:50:00|567.25|558.45|567.75|558.95|567.85|559.05|567.15|558.35|29
1678337700000|2023-03-09 04:55:00|567.73|558.93|568.08|559.28|568.3|559.5|567.45|558.65|65
1678338000000|2023-03-09 05:00:00|568.1|559.3|568.65|559.85|568.84|560.04|567.85|559.05|93
1678338300000|2023-03-09 05:05:00|568.75|559.95|569.85|561.05|569.95|561.15|568.75|559.95|43
1678338600000|2023-03-09 05:10:00|569.75|560.95|568.85|560.05|569.85|561.05|568.74|559.94|33
1678338900000|2023-03-09 05:15:00|568.8|560|567.85|559.05|568.8|560|567.65|558.85|31
1678339200000|2023-03-09 05:20:00|567.75|558.95|567.75|558.95|567.85|559.05|567.65|558.85|15
1678339500000|2023-03-09 05:25:00|567.55|558.75|568.51|559.71|568.51|559.71|567.55|558.75|26
1678339800000|2023-03-09 05:30:00|568.2|559.4|568.05|559.25|568.83|560.03|568.05|559.25|31
1678340100000|2023-03-09 05:35:00|567.95|559.15|567.65|558.85|568.35|559.55|567.65|558.85|25
1678340400000|2023-03-09 05:40:00|567.55|558.75|567.55|558.75|567.75|558.95|567.15|558.35|18
1678340700000|2023-03-09 05:45:00|567.45|558.65|568.55|559.75|568.55|559.75|567.45|558.65|22
1678341000000|2023-03-09 05:50:00|568.65|559.85|567.55|558.75|568.75|559.95|567.55|558.75|20
1678341300000|2023-03-09 05:55:00|567.65|558.85|567.65|558.85|567.95|559.15|567.25|558.45|24
1678341600000|2023-03-09 06:00:00|567.55|558.75|567.75|558.95|568.35|559.55|567.45|558.65|40
1678341900000|2023-03-09 06:05:00|567.85|559.05|568.45|559.65|568.45|559.65|567.85|559.05|30
1678342200000|2023-03-09 06:10:00|568.54|559.74|568.85|560.05|569.15|560.35|568.45|559.65|40
1678342500000|2023-03-09 06:15:00|568.8|560|568.55|559.75|568.8|560|568.15|559.35|40
1678342800000|2023-03-09 06:20:00|568.45|559.65|568.75|559.95|568.75|559.95|568.35|559.55|18
1678343100000|2023-03-09 06:25:00|568.7|559.9|568.45|559.65|568.85|560.05|568.45|559.65|25
1678343400000|2023-03-09 06:30:00|568.35|559.55|567.45|558.65|568.55|559.75|567.25|558.45|45
1678343700000|2023-03-09 06:35:00|567.25|558.45|568.05|559.25|568.05|559.25|567.15|558.35|60
1678344000000|2023-03-09 06:40:00|568.15|559.35|569.05|560.25|569.05|560.25|568.15|559.35|23
1678344300000|2023-03-09 06:45:00|568.95|560.15|568.45|559.65|569.04|560.24|568.45|559.65|37
1678344600000|2023-03-09 06:50:00|568.35|559.55|568.85|560.05|568.85|560.05|568.35|559.55|18
1678344900000|2023-03-09 06:55:00|568.75|559.95|570.55|561.75|571.05|562.25|568.75|559.95|76
1678345200000|2023-03-09 07:00:00|570.53|561.73|569.94|561.14|570.75|561.95|569.85|561.05|40
1678345500000|2023-03-09 07:05:00|569.88|561.08|568.75|559.95|570.15|561.35|568.75|559.95|45
1678345800000|2023-03-09 07:10:00|568.65|559.85|569.15|560.35|569.15|560.35|568.65|559.85|42
1678346100000|2023-03-09 07:15:00|569.09|560.29|567.95|559.15|569.15|560.35|567.85|559.05|70
1678346400000|2023-03-09 07:20:00|567.85|559.05|567.35|558.55|568.25|559.45|567.35|558.55|36
1678346700000|2023-03-09 07:25:00|567.4|558.6|566.65|557.85|567.74|558.94|566.25|557.45|37
1678347000000|2023-03-09 07:30:00|566.75|557.95|566.85|558.05|567.15|558.35|566.35|557.55|34
1678347300000|2023-03-09 07:35:00|566.55|557.75|565.05|556.25|566.55|557.75|565.05|556.25|47
1678347600000|2023-03-09 07:40:00|565.15|556.35|564.75|555.95|565.25|556.45|564.45|555.65|42
1678347900000|2023-03-09 07:45:00|564.85|556.05|565.55|556.75|566.6|557.8|564.65|555.85|69
1678348200000|2023-03-09 07:50:00|565.45|556.65|565.15|556.35|565.45|556.65|564.15|555.35|62
1678348500000|2023-03-09 07:55:00|565.2|556.4|565.55|556.75|565.55|556.75|564.55|555.75|78
1678348800000|2023-03-09 08:00:00|565.6|556.8|564.45|555.65|565.65|556.85|564.05|555.25|104
1678349100000|2023-03-09 08:05:00|564.62|555.82|566.5|557.7|566.6|557.8|564.55|555.75|162
1678349400000|2023-03-09 08:10:00|566.35|557.55|565.8|557|566.85|558.05|565.8|557|105
1678349700000|2023-03-09 08:15:00|565.76|556.96|565.05|556.25|566.25|557.45|564.85|556.05|101
1678350000000|2023-03-09 08:20:00|564.95|556.15|564.6|555.8|564.95|556.15|564.45|555.65|81
1678350300000|2023-03-09 08:25:00|564.55|555.75|564.85|556.05|565.05|556.25|564.25|555.45|90
1678350600000|2023-03-09 08:30:00|564.75|555.95|564.75|555.95|564.95|556.15|564.15|555.35|67
1678350900000|2023-03-09 08:35:00|564.74|555.94|565.05|556.25|565.3|556.5|564.65|555.85|72
1678351200000|2023-03-09 08:40:00|565.04|556.24|563.65|554.85|565.04|556.24|563.45|554.65|95
1678351500000|2023-03-09 08:45:00|563.6|554.8|566.23|557.43|566.44|557.64|561.1|552.3|312
1678351800000|2023-03-09 08:50:00|566.25|557.45|566.2|557.4|566.9|558.1|565.15|556.35|225
1678352100000|2023-03-09 08:55:00|566.21|557.41|566.65|557.85|567.32|558.52|566.03|557.23|145
1678352400000|2023-03-09 09:00:00|566.63|557.83|565.25|556.45|567.05|558.25|564.95|556.15|165
1678352700000|2023-03-09 09:05:00|565.15|556.35|565.65|556.85|565.75|556.95|564.75|555.95|136
1678353000000|2023-03-09 09:10:00|565.75|556.95|567.32|558.52|567.55|558.75|565.55|556.75|149
1678353300000|2023-03-09 09:15:00|567.34|558.54|567.25|558.45|567.45|558.65|566.35|557.55|108
1678353600000|2023-03-09 09:20:00|567.24|558.44|566.45|557.65|567.43|558.63|566.45|557.65|139
1678353900000|2023-03-09 09:25:00|566.42|557.62|565.79|556.99|566.42|557.62|565.26|556.46|130
1678354200000|2023-03-09 09:30:00|565.8|557|565.1|556.3|565.85|557.05|564.85|556.05|82
1678354500000|2023-03-09 09:35:00|565.34|556.54|565.74|556.94|566.05|557.25|564.95|556.15|130
1678354800000|2023-03-09 09:40:00|565.65|556.85|565.95|557.15|566.2|557.4|565.45|556.65|68
1678355100000|2023-03-09 09:45:00|565.94|557.14|566.49|557.69|566.55|557.75|565.45|556.65|121
1678355400000|2023-03-09 09:50:00|566.55|557.75|566.48|557.68|566.65|557.85|566.23|557.43|67
1678355700000|2023-03-09 09:55:00|566.46|557.66|566.25|557.45|566.65|557.85|566.15|557.35|56
1678356000000|2023-03-09 10:00:00|566.3|557.5|564.95|556.15|566.52|557.72|564.82|556.02|127
1678356300000|2023-03-09 10:05:00|564.9|556.1|565.85|557.05|565.85|557.05|564.65|555.85|141
1678356600000|2023-03-09 10:10:00|565.82|557.02|566.74|557.94|566.74|557.94|565.7|556.9|118
1678356900000|2023-03-09 10:15:00|566.71|557.91|566.35|557.55|566.95|558.15|566.25|557.45|80
1678357200000|2023-03-09 10:20:00|566.45|557.65|566.25|557.45|566.65|557.85|565.95|557.15|71
1678357500000|2023-03-09 10:25:00|566.34|557.54|566.85|558.05|566.85|558.05|566.34|557.54|56
1678357800000|2023-03-09 10:30:00|566.95|558.15|565.74|556.94|567.2|558.4|565.74|556.94|89
1678358100000|2023-03-09 10:35:00|565.75|556.95|566.25|557.45|566.45|557.65|565.6|556.8|72
1678358400000|2023-03-09 10:40:00|566.3|557.5|567.5|558.7|567.55|558.75|566.23|557.43|97
1678358700000|2023-03-09 10:45:00|567.45|558.65|568.05|559.25|568.22|559.42|566.1|557.3|173
1678359000000|2023-03-09 10:50:00|568|559.2|568.86|560.06|569|560.2|568|559.2|142
1678359300000|2023-03-09 10:55:00|568.87|560.07|569|560.2|569.25|560.45|568.65|559.85|101
1678359600000|2023-03-09 11:00:00|568.99|560.19|568.95|560.15|569.25|560.45|568.65|559.85|71
1678359900000|2023-03-09 11:05:00|569|560.2|569.75|560.95|569.75|560.95|569|560.2|67
1678360200000|2023-03-09 11:10:00|569.74|560.94|571.34|562.54|571.34|562.54|569.74|560.94|148
1678360500000|2023-03-09 11:15:00|571.4|562.6|572.1|563.3|572.1|563.3|571.05|562.25|162
1678360800000|2023-03-09 11:20:00|572.05|563.25|570.94|562.14|572.05|563.25|570.25|561.45|116
1678361100000|2023-03-09 11:25:00|570.99|562.19|570.65|561.85|571.32|562.52|570.34|561.54|90
1678361400000|2023-03-09 11:30:00|570.7|561.9|571.64|562.84|571.7|562.9|570.7|561.9|99
1678361700000|2023-03-09 11:35:00|571.66|562.86|571.65|562.85|571.9|563.1|571.14|562.34|109
1678362000000|2023-03-09 11:40:00|571.7|562.9|572.85|564.05|573.5|564.7|571.5|562.7|166
1678362300000|2023-03-09 11:45:00|572.84|564.04|572.4|563.6|574.55|565.75|572.4|563.6|229
1678362600000|2023-03-09 11:50:00|572.41|563.61|572.55|563.75|573.75|564.95|572.32|563.52|134
1678362900000|2023-03-09 11:55:00|572.6|563.8|573.1|564.3|573.65|564.85|572.6|563.8|150
1678363200000|2023-03-09 12:00:00|573.11|564.31|572.95|564.15|574.09|565.29|572.85|564.05|126
1678363500000|2023-03-09 12:05:00|572.85|564.05|573.15|564.35|573.35|564.55|572.65|563.85|107
1678363800000|2023-03-09 12:10:00|573.2|564.4|573.05|564.25|573.75|564.95|572.95|564.15|48
1678364100000|2023-03-09 12:15:00|572.95|564.15|571.45|562.65|573.1|564.3|571.32|562.52|116
1678364400000|2023-03-09 12:20:00|571.5|562.7|572.04|563.24|572.05|563.25|571.5|562.7|79
1678364700000|2023-03-09 12:25:00|572.05|563.25|573.35|564.55|573.35|564.55|572.03|563.23|102
1678365000000|2023-03-09 12:30:00|573.04|564.24|573.05|564.25|574.05|565.25|572.99|564.19|70
1678365300000|2023-03-09 12:35:00|573|564.2|574.55|565.75|575.64|566.84|573|564.2|83
1678365600000|2023-03-09 12:40:00|574.65|565.85|573.48|564.68|574.95|566.15|573.33|564.53|84
1678365900000|2023-03-09 12:45:00|573.43|564.63|574.33|565.53|574.95|566.15|573.43|564.63|107
1678366200000|2023-03-09 12:50:00|574.38|565.58|574.75|565.95|575|566.2|574.1|565.3|87
1678366500000|2023-03-09 12:55:00|574.8|566|573.94|565.14|574.85|566.05|573.5|564.7|128
1678366800000|2023-03-09 13:00:00|573.99|565.19|574.44|565.64|575.2|566.4|573.85|565.05|199
1678367100000|2023-03-09 13:05:00|574.52|565.72|573.55|564.75|574.94|566.14|573.1|564.3|140
1678367400000|2023-03-09 13:10:00|573.54|564.74|573.49|564.69|574.5|565.7|573.35|564.55|113
1678367700000|2023-03-09 13:15:00|573.44|564.64|572.35|563.55|573.99|565.19|572.35|563.55|95
1678368000000|2023-03-09 13:20:00|572.42|563.62|570.95|562.15|572.65|563.85|570.91|562.11|187
1678368300000|2023-03-09 13:25:00|570.94|562.14|571.9|563.1|573.25|564.45|570.84|562.04|206
1678368600000|2023-03-09 13:30:00|572.01|563.21|575.01|566.21|575.23|566.43|572.01|563.21|379
1678368900000|2023-03-09 13:35:00|575.02|566.22|574.54|565.74|575.5|566.7|573.73|564.93|303
1678369200000|2023-03-09 13:40:00|574.59|565.79|574.76|565.96|575.84|567.04|574.59|565.79|220
1678369500000|2023-03-09 13:45:00|574.72|565.92|576.83|568.03|577.25|568.45|574.52|565.72|236
1678369800000|2023-03-09 13:50:00|576.88|568.08|577.31|568.51|578|569.2|576.2|567.4|241
1678370100000|2023-03-09 13:55:00|577.32|568.52|579.05|570.25|579.95|571.15|577.32|568.52|230
1678370400000|2023-03-09 14:00:00|579.08|570.28|580.1|571.3|581.07|572.27|578.84|570.04|316
1678370700000|2023-03-09 14:05:00|580.07|571.27|580.02|571.22|582.2|573.4|579.82|571.02|327
1678371000000|2023-03-09 14:10:00|580.07|571.27|580.64|571.84|581.75|572.95|580.07|571.27|230
1678371300000|2023-03-09 14:15:00|580.65|571.85|583.51|574.71|583.65|574.85|580.6|571.8|379
1678371600000|2023-03-09 14:20:00|583.52|574.72|581.3|572.5|583.7|574.9|580.85|572.05|204
1678371900000|2023-03-09 14:25:00|581.31|572.51|580.22|571.42|581.42|572.62|579.89|571.09|144
1678372200000|2023-03-09 14:30:00|580.27|571.47|581.15|572.35|581.17|572.37|578.69|569.89|360
1678372500000|2023-03-09 14:35:00|581.2|572.4|582.13|573.33|582.34|573.54|581.2|572.4|346
1678372800000|2023-03-09 14:40:00|582.14|573.34|581.75|572.95|582.51|573.71|580.95|572.15|250
1678373100000|2023-03-09 14:45:00|581.85|573.05|583.25|574.45|583.84|575.04|581.85|573.05|328
1678373400000|2023-03-09 14:50:00|583.2|574.4|580.52|571.72|583.42|574.62|580.51|571.71|270
1678373700000|2023-03-09 14:55:00|580.51|571.71|580.47|571.67|580.95|572.15|579.92|571.12|166
1678374000000|2023-03-09 15:00:00|580.42|571.62|582.35|573.55|582.6|573.8|580.32|571.52|277
1678374300000|2023-03-09 15:05:00|582.29|573.49|581.65|572.85|582.75|573.95|580.95|572.15|191
1678374600000|2023-03-09 15:10:00|581.75|572.95|580.05|571.25|582.15|573.35|580.04|571.24|181
1678374900000|2023-03-09 15:15:00|580.02|571.22|577.4|568.6|580.35|571.55|576.87|568.07|230
1678375200000|2023-03-09 15:20:00|577.35|568.55|579.07|570.27|579.25|570.45|577.1|568.3|316
1678375500000|2023-03-09 15:25:00|578.95|570.15|580.8|572|580.86|572.06|578.73|569.93|282
1678375800000|2023-03-09 15:30:00|580.85|572.05|581.36|572.56|582.04|573.24|580.39|571.59|285
1678376100000|2023-03-09 15:35:00|581.25|572.45|581.94|573.14|582.45|573.65|581|572.2|124
1678376400000|2023-03-09 15:40:00|581.9|573.1|581.8|573|582.35|573.55|581.55|572.75|131
1678376700000|2023-03-09 15:45:00|581.65|572.85|581.45|572.65|582.15|573.35|581.22|572.42|119
1678377000000|2023-03-09 15:50:00|581.5|572.7|580.35|571.55|581.62|572.82|580.35|571.55|86
1678377300000|2023-03-09 15:55:00|580.3|571.5|578.45|569.65|580.3|571.5|578.4|569.6|99
1678377600000|2023-03-09 16:00:00|578.4|569.6|578.25|569.45|579.5|570.7|578.1|569.3|178
1678377900000|2023-03-09 16:05:00|578.15|569.35|580.5|571.7|580.5|571.7|578.15|569.35|188
1678378200000|2023-03-09 16:10:00|580.51|571.71|581.25|572.45|581.31|572.51|580|571.2|257
1678378500000|2023-03-09 16:15:00|581.2|572.4|582.05|573.25|582.44|573.64|581.14|572.34|259
1678378800000|2023-03-09 16:20:00|581.95|573.15|582.85|574.05|582.85|574.05|580.69|571.89|286
1678379100000|2023-03-09 16:25:00|582.86|574.06|581.75|572.95|584.51|575.71|581.75|572.95|247
1678379400000|2023-03-09 16:30:00|581.65|572.85|580.17|571.37|582.9|574.1|579.85|571.05|293
1678379700000|2023-03-09 16:35:00|580.18|571.38|578.9|570.1|580.29|571.49|578.15|569.35|204
1678380000000|2023-03-09 16:40:00|578.87|570.07|577.22|568.42|578.95|570.15|576.85|568.05|202
1678380300000|2023-03-09 16:45:00|577.21|568.41|577.05|568.25|578.7|569.9|575.85|567.05|426
1678380600000|2023-03-09 16:50:00|577.1|568.3|576.4|567.6|577.3|568.5|574.19|565.39|258
1678381200000|2023-03-09 17:00:00|575.95|567.15|575.85|567.05|576.37|567.57|574.35|565.55|169
1678381500000|2023-03-09 17:05:00|575.65|566.85|577.31|568.51|577.31|568.51|574.7|565.9|299
1678381800000|2023-03-09 17:10:00|577.32|568.52|577.45|568.65|577.55|568.75|576.75|567.95|150
1678382100000|2023-03-09 17:15:00|577.43|568.63|576.15|567.35|578.74|569.94|576.15|567.35|166
1678382400000|2023-03-09 17:20:00|576.25|567.45|576.45|567.65|576.88|568.08|575.82|567.02|125
1678382700000|2023-03-09 17:25:00|576.55|567.75|576.3|567.5|577|568.2|576.25|567.45|91
1678383000000|2023-03-09 17:30:00|576.29|567.49|575.73|566.93|576.31|567.51|575.25|566.45|63
1678383300000|2023-03-09 17:35:00|575.78|566.98|574.95|566.15|575.8|567|574.65|565.85|69
1678383600000|2023-03-09 17:40:00|575|566.2|575.2|566.4|576.25|567.45|574.95|566.15|116
1678383900000|2023-03-09 17:45:00|575.1|566.3|575.55|566.75|576.15|567.35|575.05|566.25|122
1678384200000|2023-03-09 17:50:00|575.9|567.1|575.95|567.15|576.25|567.45|575.9|567.1|41
1678384500000|2023-03-09 17:55:00|576.05|567.25|575.45|566.65|576.05|567.25|574.81|566.01|77
1678384800000|2023-03-09 18:00:00|575.35|566.55|575.3|566.5|575.75|566.95|575|566.2|58
1678385100000|2023-03-09 18:05:00|575.15|566.35|574.55|565.75|575.25|566.45|574.55|565.75|49
1678385400000|2023-03-09 18:10:00|574.45|565.65|574.25|565.45|575.3|566.5|573.95|565.15|110
1678385700000|2023-03-09 18:15:00|574.15|565.35|575.45|566.65|575.45|566.65|573.55|564.75|136
1678386000000|2023-03-09 18:20:00|575.55|566.75|575.2|566.4|575.95|567.15|574.95|566.15|52
1678386300000|2023-03-09 18:25:00|575.25|566.45|573.97|565.17|575.25|566.45|573.35|564.55|163
1678386600000|2023-03-09 18:30:00|573.75|564.95|566.25|557.45|573.75|564.95|565.95|557.15|572
1678386900000|2023-03-09 18:35:00|566.15|557.35|566.29|557.49|568.6|559.8|565.45|556.65|414
1678387200000|2023-03-09 18:40:00|566.39|557.59|568.55|559.75|569.42|560.62|566.39|557.59|323
1678387500000|2023-03-09 18:45:00|568.4|559.6|565.75|556.95|569.05|560.25|565.45|556.65|252
1678387800000|2023-03-09 18:50:00|565.8|557|566.25|557.45|567.85|559.05|564.25|555.45|420
1678388100000|2023-03-09 18:55:00|566.2|557.4|566.55|557.75|567.05|558.25|565.95|557.15|192
1678388400000|2023-03-09 19:00:00|566.45|557.65|563.9|555.1|566.45|557.65|562|553.2|354
1678388700000|2023-03-09 19:05:00|564.05|555.25|562.7|553.9|564.05|555.25|557.85|549.05|550
1678389000000|2023-03-09 19:10:00|562.71|553.91|562.63|553.83|563.1|554.3|560.5|551.7|248
1678389300000|2023-03-09 19:15:00|562.64|553.84|563.84|555.04|563.85|555.05|561.95|553.15|158
1678389600000|2023-03-09 19:20:00|563.85|555.05|561.7|552.9|563.85|555.05|560.65|551.85|207
1678389900000|2023-03-09 19:25:00|561.6|552.8|558.23|549.43|561.6|552.8|558.23|549.43|153
1678390200000|2023-03-09 19:30:00|558.24|549.44|557.75|548.95|558.95|550.15|556.65|547.85|363
1678390500000|2023-03-09 19:35:00|557.85|549.05|558.2|549.4|559.65|550.85|557.8|549|271
1678390800000|2023-03-09 19:40:00|558.15|549.35|556.15|547.35|559.1|550.3|555.85|547.05|236
1678391100000|2023-03-09 19:45:00|556.1|547.3|554.1|545.3|556.49|547.69|553.55|544.75|224
1678391400000|2023-03-09 19:50:00|554.09|545.29|552.45|543.65|554.11|545.31|551.14|542.34|428
1678391700000|2023-03-09 19:55:00|552.48|543.68|554.05|545.25|554.32|545.52|552.45|543.65|275
1678392000000|2023-03-09 20:00:00|554.1|545.3|551.05|542.25|554.33|545.53|551.05|542.25|252
1678392300000|2023-03-09 20:05:00|551.1|542.3|551.8|543|552.85|544.05|550.05|541.25|345
1678392600000|2023-03-09 20:10:00|551.82|543.02|548.35|539.55|551.82|543.02|548.15|539.35|315
1678392900000|2023-03-09 20:15:00|548.45|539.65|549.1|540.3|551.48|542.68|548.45|539.65|379
1678393200000|2023-03-09 20:20:00|548.85|540.05|544.45|535.65|549.9|541.1|544.45|535.65|385
1678393500000|2023-03-09 20:25:00|544.35|535.55|547.57|538.77|549.5|540.7|543.45|534.65|486
1678393800000|2023-03-09 20:30:00|547.58|538.78|548.95|540.15|550.3|541.5|547|538.2|404
1678394100000|2023-03-09 20:35:00|549.05|540.25|548.95|540.15|550.7|541.9|545.5|536.7|412
1678394400000|2023-03-09 20:40:00|549|540.2|543.49|534.69|549.45|540.65|541.06|532.26|510
1678394700000|2023-03-09 20:45:00|543.24|534.44|537.95|529.15|543.29|534.49|537.1|528.3|624
1678395000000|2023-03-09 20:50:00|538|529.2|539.02|530.22|543.3|534.5|537.55|528.75|540
1678395300000|2023-03-09 20:55:00|539.03|530.23|531.68|522.88|539.7|530.9|530.35|521.55|696
1678395600000|2023-03-09 21:00:00|531.74|522.94|539.08|530.28|539.25|530.45|531.74|522.94|642
1678395900000|2023-03-09 21:05:00|539.05|530.25|540.07|531.27|541.7|532.9|539.05|530.25|504
1678396200000|2023-03-09 21:10:00|539.32|530.52|538.05|529.25|540.05|531.25|537.45|528.65|245
1678396500000|2023-03-09 21:15:00|538.15|529.35|541.42|532.62|541.84|533.04|538.15|529.35|454
1678396800000|2023-03-09 21:20:00|541.43|532.63|543.18|534.38|543.85|535.05|540.05|531.25|387
1678397100000|2023-03-09 21:25:00|543.13|534.33|544.25|535.45|544.64|535.84|542.84|534.04|374
1678397400000|2023-03-09 21:30:00|544.15|535.35|542.65|533.85|545.65|536.85|542.05|533.25|313
1678397700000|2023-03-09 21:35:00|542.79|533.99|541.27|532.47|542.91|534.11|540.85|532.05|183
1678398000000|2023-03-09 21:40:00|541.28|532.48|543.65|534.85|543.97|535.17|541.06|532.26|264
1678398300000|2023-03-09 21:45:00|543.8|535|542.02|533.22|544.75|535.95|541.94|533.14|281
1678398600000|2023-03-09 21:50:00|542.03|533.23|539.64|530.84|542.46|533.66|539.45|530.65|387
1678398900000|2023-03-09 21:55:00|539.65|530.85|538.51|529.71|540.35|531.55|538.51|529.71|248
1678399200000|2023-03-09 22:00:00|538.43|529.63|540.17|531.37|540.25|531.45|538.18|529.38|489
1678399500000|2023-03-09 22:05:00|540.21|531.41|541.92|533.12|541.92|533.12|539.77|530.97|471
1678399800000|2023-03-09 22:10:00|541.93|533.13|544.13|535.33|544.85|536.05|541.46|532.66|462
1678400100000|2023-03-09 22:15:00|544.14|535.34|539.68|530.88|544.15|535.35|539.56|530.76|444
1678400400000|2023-03-09 22:20:00|539.81|531.01|540.74|531.94|541.19|532.39|539.46|530.66|242
1678400700000|2023-03-09 22:25:00|540.73|531.93|541.34|532.54|541.72|532.92|540.65|531.85|202
1678401000000|2023-03-09 22:30:00|541.32|532.52|540.17|531.37|541.32|532.52|539.43|530.63|211
1678401300000|2023-03-09 22:35:00|540.16|531.36|541.4|532.6|541.7|532.9|540.06|531.26|269
1678401600000|2023-03-09 22:40:00|541.41|532.61|539.67|530.87|541.49|532.69|539.67|530.87|190
1678401900000|2023-03-09 22:45:00|539.66|530.86|537.58|528.78|539.66|530.86|537.26|528.46|105
1678402200000|2023-03-09 22:50:00|537.59|528.79|537.16|528.36|537.76|528.96|536.04|527.24|192
1678402500000|2023-03-09 22:55:00|537.1|528.3|536.65|527.85|537.1|528.3|536.51|527.71|63
1678402800000|2023-03-09 23:00:00|535.35|526.55|534.35|525.55|535.55|526.75|534.15|525.35|100
1678403100000|2023-03-09 23:05:00|534.45|525.65|537.05|528.25|537.85|529.05|534.35|525.55|254
1678403400000|2023-03-09 23:10:00|536.95|528.15|539.45|530.65|539.7|530.9|536.5|527.7|232
1678403700000|2023-03-09 23:15:00|539.38|530.58|539.83|531.03|540|531.2|538.45|529.65|177
1678404000000|2023-03-09 23:20:00|539.89|531.09|539.85|531.05|540.25|531.45|539.05|530.25|98
1678404300000|2023-03-09 23:25:00|539.95|531.15|540.55|531.75|540.85|532.05|539.53|530.73|92
1678404600000|2023-03-09 23:30:00|540.65|531.85|541.58|532.78|541.58|532.78|539.65|530.85|106
1678404900000|2023-03-09 23:35:00|541.55|532.75|541.05|532.25|541.84|533.04|540.55|531.75|112
1678405200000|2023-03-09 23:40:00|541|532.2|541.25|532.45|541.4|532.6|540.55|531.75|118
1678405500000|2023-03-09 23:45:00|541.2|532.4|541.94|533.14|541.94|533.14|539.85|531.05|121
1678405800000|2023-03-09 23:50:00|541.95|533.15|542.6|533.8|542.85|534.05|541|532.2|137
1678406100000|2023-03-09 23:55:00|542.65|533.85|543|534.2|543.5|534.7|542.43|533.63|169
1678406400000|2023-03-10 00:00:00|543.03|534.23|542.05|533.25|543.35|534.55|541.15|532.35|238
1678406700000|2023-03-10 00:05:00|542|533.2|541.04|532.24|542.08|533.28|540.25|531.45|170
1678407000000|2023-03-10 00:10:00|541|532.2|538.93|530.13|541.03|532.23|538.35|529.55|238
1678407300000|2023-03-10 00:15:00|538.88|530.08|539.15|530.35|541.65|532.85|537.67|528.87|294
1678407600000|2023-03-10 00:20:00|539.05|530.25|540.19|531.39|540.29|531.49|537.7|528.9|363
1678407900000|2023-03-10 00:25:00|540.2|531.4|539.55|530.75|541.35|532.55|538.8|530|263
1678408200000|2023-03-10 00:30:00|539.6|530.8|540.25|531.45|540.25|531.45|537.95|529.15|154
1678408500000|2023-03-10 00:35:00|540.26|531.46|537.95|529.15|540.55|531.75|537.95|529.15|141
1678408800000|2023-03-10 00:40:00|538.25|529.45|538|529.2|539.15|530.35|537.75|528.95|87
1678409100000|2023-03-10 00:45:00|537.95|529.15|537.4|528.6|538.85|530.05|537.1|528.3|271
1678409400000|2023-03-10 00:50:00|537.5|528.7|535.5|526.7|537.55|528.75|535.5|526.7|208
1678409700000|2023-03-10 00:55:00|535.55|526.75|537.45|528.65|537.75|528.95|535.25|526.45|212
1678410000000|2023-03-10 01:00:00|537.5|528.7|536.97|528.17|538.35|529.55|534.3|525.5|204
1678410300000|2023-03-10 01:05:00|536.85|528.05|538.6|529.8|539.45|530.65|535.9|527.1|472
1678410600000|2023-03-10 01:10:00|538.75|529.95|538.35|529.55|538.87|530.07|537.25|528.45|333
1678410900000|2023-03-10 01:15:00|538.3|529.5|534.1|525.3|538.55|529.75|533.2|524.4|635
1678411200000|2023-03-10 01:20:00|534.05|525.25|538.84|530.04|539.95|531.15|533.35|524.55|432
1678411500000|2023-03-10 01:25:00|538.74|529.94|540.62|531.82|540.63|531.83|536.85|528.05|334
1678411800000|2023-03-10 01:30:00|540.63|531.83|542.68|533.88|543.75|534.95|540.34|531.54|345
1678412100000|2023-03-10 01:35:00|542.7|533.9|544.65|535.85|545.15|536.35|542.3|533.5|357
1678412400000|2023-03-10 01:40:00|544.64|535.84|543.62|534.82|545.26|536.46|543.4|534.6|279
1678412700000|2023-03-10 01:45:00|543.63|534.83|544.64|535.84|545.5|536.7|543.5|534.7|202
1678413000000|2023-03-10 01:50:00|544.65|535.85|547.82|539.02|547.82|539.02|544.65|535.85|173
1678413300000|2023-03-10 01:55:00|547.8|539|548.13|539.33|548.2|539.4|546.6|537.8|182
1678413600000|2023-03-10 02:00:00|548.05|539.25|547.2|538.4|548.1|539.3|547.15|538.35|84
1678413900000|2023-03-10 02:05:00|547.65|538.85|549.32|540.52|550.2|541.4|547.65|538.85|188
1678414200000|2023-03-10 02:10:00|549.33|540.53|549.2|540.4|549.39|540.59|548.2|539.4|121
1678414500000|2023-03-10 02:15:00|549.17|540.37|547|538.2|549.17|540.37|546.45|537.65|143
1678414800000|2023-03-10 02:20:00|547.05|538.25|546.9|538.1|548.95|540.15|546.35|537.55|172
1678415100000|2023-03-10 02:25:00|546.95|538.15|545.6|536.8|547.33|538.53|545.6|536.8|160
1678415400000|2023-03-10 02:30:00|545.62|536.82|546.21|537.41|547|538.2|545.55|536.75|321
1678415700000|2023-03-10 02:35:00|546.27|537.47|547.41|538.61|547.59|538.79|546.27|537.47|271
1678416000000|2023-03-10 02:40:00|547.4|538.6|546.1|537.3|547.41|538.61|546|537.2|227
1678416300000|2023-03-10 02:45:00|546.18|537.38|545.76|536.96|546.5|537.7|544.95|536.15|177
1678416600000|2023-03-10 02:50:00|545.77|536.97|546.05|537.25|546.31|537.51|545.32|536.52|112
1678416900000|2023-03-10 02:55:00|546.01|537.21|545.9|537.1|546.05|537.25|545.25|536.45|92
1678417200000|2023-03-10 03:00:00|545.88|537.08|545.35|536.55|546.2|537.4|544.95|536.15|110
1678417500000|2023-03-10 03:05:00|545.25|536.45|545.35|536.55|546.54|537.74|544.89|536.09|140
1678417800000|2023-03-10 03:10:00|545.4|536.6|545.55|536.75|545.8|537|544.74|535.94|154
1678418100000|2023-03-10 03:15:00|545.45|536.65|544.54|535.74|545.45|536.65|544.45|535.65|95
1678418400000|2023-03-10 03:20:00|544.52|535.72|545.7|536.9|545.7|536.9|544.51|535.71|93
1678418700000|2023-03-10 03:25:00|545.77|536.97|545.55|536.75|546.61|537.81|545.55|536.75|113
1678419000000|2023-03-10 03:30:00|545.61|536.81|546.25|537.45|546.34|537.54|545.35|536.55|93
1678419300000|2023-03-10 03:35:00|546.2|537.4|545.53|536.73|546.2|537.4|545.25|536.45|79
1678419600000|2023-03-10 03:40:00|545.35|536.55|545.05|536.25|545.61|536.81|544.75|535.95|95
1678419900000|2023-03-10 03:45:00|544.97|536.17|543.65|534.85|545|536.2|543.65|534.85|100
1678420200000|2023-03-10 03:50:00|543.75|534.95|542.95|534.15|543.85|535.05|542.65|533.85|43
1678420500000|2023-03-10 03:55:00|543|534.2|542.45|533.65|543.05|534.25|542.05|533.25|44
1678420800000|2023-03-10 04:00:00|542.35|533.55|541.95|533.15|542.54|533.74|541.35|532.55|95
1678421100000|2023-03-10 04:05:00|541.85|533.05|541.65|532.85|542.83|534.03|539.95|531.15|235
1678421400000|2023-03-10 04:10:00|541.62|532.82|541.54|532.74|542.7|533.9|541.25|532.45|120
1678421700000|2023-03-10 04:15:00|541.48|532.68|540.45|531.65|541.52|532.72|540.15|531.35|145
1678422000000|2023-03-10 04:20:00|540.4|531.6|540.45|531.65|541.2|532.4|539.55|530.75|234
1678422300000|2023-03-10 04:25:00|540.5|531.7|541.8|533|541.85|533.05|540.5|531.7|135
1678422600000|2023-03-10 04:30:00|541.75|532.95|541.04|532.24|541.76|532.96|540.72|531.92|114
1678422900000|2023-03-10 04:35:00|541|532.2|540.04|531.24|541.04|532.24|540|531.2|185
1678423200000|2023-03-10 04:40:00|539.95|531.15|542.24|533.44|542.8|534|539.85|531.05|180
1678423500000|2023-03-10 04:45:00|542.25|533.45|542.05|533.25|542.85|534.05|541|532.2|165
1678423800000|2023-03-10 04:50:00|542.1|533.3|541.35|532.55|542.15|533.35|541.35|532.55|68
1678424100000|2023-03-10 04:55:00|541.4|532.6|543.4|534.6|543.85|535.05|541.4|532.6|148
1678424400000|2023-03-10 05:00:00|543.41|534.61|545.45|536.65|545.55|536.75|543.41|534.61|194
1678424700000|2023-03-10 05:05:00|545.5|536.7|543.65|534.85|545.6|536.8|543.65|534.85|101
1678425000000|2023-03-10 05:10:00|543.58|534.78|543.08|534.28|544.02|535.22|542.75|533.95|151
1678425300000|2023-03-10 05:15:00|543.1|534.3|544.55|535.75|544.69|535.89|543.1|534.3|136
1678425600000|2023-03-10 05:20:00|544.56|535.76|545.51|536.71|546.2|537.4|544.55|535.75|142
1678425900000|2023-03-10 05:25:00|545.55|536.75|544.94|536.14|545.8|537|544.8|536|92
1678426200000|2023-03-10 05:30:00|544.91|536.11|546.22|537.42|547.67|538.87|544.85|536.05|199
1678426500000|2023-03-10 05:35:00|546.24|537.44|546.63|537.83|547.28|538.48|546.22|537.42|123
1678426800000|2023-03-10 05:40:00|546.55|537.75|545.93|537.13|546.64|537.84|545.72|536.92|87
1678427100000|2023-03-10 05:45:00|545.89|537.09|546.15|537.35|546.81|538.01|545.88|537.08|77
1678427400000|2023-03-10 05:50:00|546.14|537.34|546.23|537.43|546.34|537.54|545.94|537.14|68
1678427700000|2023-03-10 05:55:00|546.21|537.41|546.24|537.44|546.51|537.71|545.89|537.09|74
1678428000000|2023-03-10 06:00:00|546.13|537.33|547.03|538.23|547.22|538.42|546.13|537.33|87
1678428300000|2023-03-10 06:05:00|547.05|538.25|546.22|537.42|547.22|538.42|546.21|537.41|133
1678428600000|2023-03-10 06:10:00|546.2|537.4|545.55|536.75|547.04|538.24|545.55|536.75|92
1678428900000|2023-03-10 06:15:00|545.53|536.73|545.45|536.65|545.7|536.9|545.09|536.29|143
1678429200000|2023-03-10 06:20:00|545.55|536.75|545.45|536.65|546.42|537.62|545.25|536.45|134
1678429500000|2023-03-10 06:25:00|545.42|536.62|547.45|538.65|547.6|538.8|545.42|536.62|140
1678429800000|2023-03-10 06:30:00|547.49|538.69|547.65|538.85|548.8|540|547.4|538.6|188
1678430100000|2023-03-10 06:35:00|547.59|538.79|548.55|539.75|549.6|540.8|547.39|538.59|202
1678430400000|2023-03-10 06:40:00|548.65|539.85|545.35|536.55|548.65|539.85|545.35|536.55|130
1678430700000|2023-03-10 06:45:00|545.44|536.64|545.25|536.45|545.6|536.8|544.24|535.44|131
1678431000000|2023-03-10 06:50:00|545.32|536.52|543.95|535.15|545.34|536.54|543.23|534.43|178
1678431300000|2023-03-10 06:55:00|544|535.2|544.75|535.95|544.92|536.12|543.14|534.34|190
1678431600000|2023-03-10 07:00:00|544.8|536|543.65|534.85|545.3|536.5|543.2|534.4|242
1678431900000|2023-03-10 07:05:00|543.7|534.9|543.94|535.14|545.4|536.6|542.11|533.31|322
1678432200000|2023-03-10 07:10:00|543.9|535.1|541.7|532.9|544.73|535.93|541.25|532.45|343
1678432500000|2023-03-10 07:15:00|541.6|532.8|543.25|534.45|543.25|534.45|539.95|531.15|392
1678432800000|2023-03-10 07:20:00|543.3|534.5|546.1|537.3|546.25|537.45|543.3|534.5|354
1678433100000|2023-03-10 07:25:00|546.09|537.29|545.94|537.14|546.23|537.43|545|536.2|223
1678433400000|2023-03-10 07:30:00|545.85|537.05|547.24|538.44|547.34|538.54|545.45|536.65|235
1678433700000|2023-03-10 07:35:00|547.28|538.48|546.8|538|548.05|539.25|546.4|537.6|283
1678434000000|2023-03-10 07:40:00|546.75|537.95|545.03|536.23|546.75|537.95|545.03|536.23|112
1678434300000|2023-03-10 07:45:00|545.01|536.21|543.95|535.15|545.35|536.55|543.95|535.15|131
1678434600000|2023-03-10 07:50:00|543.85|535.05|542.95|534.15|544.05|535.25|542.95|534.15|67
1678434900000|2023-03-10 07:55:00|543.05|534.25|542.45|533.65|543.65|534.85|542.45|533.65|47
1678435200000|2023-03-10 08:00:00|542.35|533.55|540.75|531.95|542.5|533.7|540.4|531.6|116
1678435500000|2023-03-10 08:05:00|540.7|531.9|541.12|532.32|541.97|533.17|540.55|531.75|176
1678435800000|2023-03-10 08:10:00|541.05|532.25|539.85|531.05|541.5|532.7|538.55|529.75|119
1678436100000|2023-03-10 08:15:00|539.75|530.95|538.65|529.85|539.75|530.95|538.45|529.65|127
1678436400000|2023-03-10 08:20:00|538.6|529.8|538.35|529.55|539.55|530.75|538.3|529.5|146
1678436700000|2023-03-10 08:25:00|538.3|529.5|537.75|528.95|539.05|530.25|537.65|528.85|107
1678437000000|2023-03-10 08:30:00|537.8|529|535.75|526.95|537.85|529.05|535.55|526.75|125
1678437300000|2023-03-10 08:35:00|535.65|526.85|535.15|526.35|536.1|527.3|534.64|525.84|130
1678437600000|2023-03-10 08:40:00|535.1|526.3|532.71|523.91|535.1|526.3|532.25|523.45|215
1678437900000|2023-03-10 08:45:00|532.72|523.92|532.6|523.8|533.72|524.92|531.81|523.01|236
1678438200000|2023-03-10 08:50:00|532.45|523.65|534.95|526.15|534.95|526.15|532.35|523.55|175
1678438500000|2023-03-10 08:55:00|534.89|526.09|535.95|527.15|536.45|527.65|534.75|525.95|122
1678438800000|2023-03-10 09:00:00|536.05|527.25|534.95|526.15|536.7|527.9|534.55|525.75|69
1678439100000|2023-03-10 09:05:00|534.94|526.14|534.35|525.55|535.6|526.8|533.85|525.05|109
1678439400000|2023-03-10 09:10:00|534.3|525.5|533.35|524.55|534.3|525.5|532.6|523.8|146
1678439700000|2023-03-10 09:15:00|533.3|524.5|534.35|525.55|534.71|525.91|532.65|523.85|227
1678440000000|2023-03-10 09:20:00|534.45|525.65|535.21|526.41|535.48|526.68|533.93|525.13|128
1678440300000|2023-03-10 09:25:00|535.26|526.46|534.75|525.95|536.12|527.32|534.55|525.75|163
1678440600000|2023-03-10 09:30:00|534.8|526|533.73|524.93|535.15|526.35|533.54|524.74|132
1678440900000|2023-03-10 09:35:00|533.69|524.89|530.49|521.69|533.7|524.9|530.15|521.35|281
1678441200000|2023-03-10 09:40:00|530.5|521.7|527.15|518.35|531.4|522.6|527|518.2|380
1678441500000|2023-03-10 09:45:00|527.1|518.3|530.15|521.35|530.15|521.35|527.1|518.3|329
1678441800000|2023-03-10 09:50:00|530.2|521.4|530.2|521.4|532.16|523.36|530.15|521.35|268
1678442100000|2023-03-10 09:55:00|530.3|521.5|527.81|519.01|530.44|521.64|527.4|518.6|231
1678442400000|2023-03-10 10:00:00|527.82|519.02|524.85|516.05|528.63|519.83|524.15|515.35|340
1678442700000|2023-03-10 10:05:00|524.8|516|528.65|519.85|529.6|520.8|524.8|516|311
1678443000000|2023-03-10 10:10:00|528.55|519.75|525.8|517|528.89|520.09|525.42|516.62|259
1678443300000|2023-03-10 10:15:00|525.85|517.05|524.35|515.55|526.5|517.7|524.15|515.35|243
1678443600000|2023-03-10 10:20:00|524.4|515.6|525.45|516.65|526.95|518.15|524.4|515.6|296
1678443900000|2023-03-10 10:25:00|525.35|516.55|521.8|513|525.7|516.9|520.75|511.95|434
1678444200000|2023-03-10 10:30:00|521.7|512.9|523.8|515|524.8|516|520.15|511.35|458
1678444500000|2023-03-10 10:35:00|523.75|514.95|521.55|512.75|524.55|515.75|521.21|512.41|396
1678444800000|2023-03-10 10:40:00|521.6|512.8|522.95|514.15|523.6|514.8|519.55|510.75|545
1678445100000|2023-03-10 10:45:00|522.75|513.95|526.5|517.7|527.15|518.35|522.75|513.95|487
1678445400000|2023-03-10 10:50:00|526.45|517.65|525.5|516.7|527.9|519.1|525.35|516.55|359
1678445700000|2023-03-10 10:55:00|525.55|516.75|526.53|517.73|527.15|518.35|525.15|516.35|348
1678446000000|2023-03-10 11:00:00|526.53|517.73|529.4|520.6|529.4|520.6|526.4|517.6|294
1678446300000|2023-03-10 11:05:00|529.45|520.65|529.9|521.1|531.28|522.48|528.86|520.06|300
1678446600000|2023-03-10 11:10:00|529.85|521.05|531.46|522.66|531.55|522.75|529.3|520.5|322
1678446900000|2023-03-10 11:15:00|531.5|522.7|528.45|519.65|531.6|522.8|528.2|519.4|294
1678447200000|2023-03-10 11:20:00|528.43|519.63|528.84|520.04|529.42|520.62|527.85|519.05|423
1678447500000|2023-03-10 11:25:00|528.89|520.09|529.4|520.6|530.13|521.33|528.8|520|367
1678447800000|2023-03-10 11:30:00|529.45|520.65|530.19|521.39|530.19|521.39|529.35|520.55|200
1678448100000|2023-03-10 11:35:00|530.2|521.4|531.1|522.3|531.15|522.35|529.25|520.45|92
1678448400000|2023-03-10 11:40:00|531.2|522.4|529.85|521.05|531.22|522.42|529.4|520.6|178
1678448700000|2023-03-10 11:45:00|529.8|521|531.93|523.13|532.2|523.4|529.8|521|185
1678449000000|2023-03-10 11:50:00|531.94|523.14|534.15|525.35|534.15|525.35|531.93|523.13|258
1678449300000|2023-03-10 11:55:00|534.05|525.25|533.35|524.55|534.15|525.35|533.05|524.25|245
1678449600000|2023-03-10 12:00:00|533.3|524.5|532.25|523.45|533.94|525.14|532.05|523.25|185
1678449900000|2023-03-10 12:05:00|532.19|523.39|531.65|522.85|532.41|523.61|531.2|522.4|119
1678450200000|2023-03-10 12:10:00|531.6|522.8|531.75|522.95|532.72|523.92|531.5|522.7|133
1678450500000|2023-03-10 12:15:00|531.99|523.19|534.15|525.35|534.5|525.7|531.72|522.92|253
1678450800000|2023-03-10 12:20:00|534.1|525.3|532.75|523.95|534.55|525.75|532.55|523.75|272
1678451100000|2023-03-10 12:25:00|532.82|524.02|534.2|525.4|535.85|527.05|532.27|523.47|268
1678451400000|2023-03-10 12:30:00|534.18|525.38|533.35|524.55|534.34|525.54|532.8|524|119
1678451700000|2023-03-10 12:35:00|533.5|524.7|535.2|526.4|535.42|526.62|533.5|524.7|126
1678452000000|2023-03-10 12:40:00|535.24|526.44|535.85|527.05|535.85|527.05|534.8|526|106
1678452300000|2023-03-10 12:45:00|535.75|526.95|536.22|527.42|537.7|528.9|535.75|526.95|226
1678452600000|2023-03-10 12:50:00|536.15|527.35|537.44|528.64|537.44|528.64|535.7|526.9|183
1678452900000|2023-03-10 12:55:00|537.49|528.69|537.9|529.1|538.89|530.09|537.35|528.55|258
1678453200000|2023-03-10 13:00:00|537.85|529.05|537.3|528.5|538.64|529.84|536.85|528.05|181
1678453500000|2023-03-10 13:05:00|537.35|528.55|537.45|528.65|538.7|529.9|537.15|528.35|216
1678453800000|2023-03-10 13:10:00|537.43|528.63|537.73|528.93|538.55|529.75|537.35|528.55|123
1678454100000|2023-03-10 13:15:00|537.78|528.98|538.35|529.55|538.65|529.85|537.35|528.55|136
1678454400000|2023-03-10 13:20:00|538.45|529.65|539.95|531.15|540.13|531.33|538.32|529.52|239
1678454700000|2023-03-10 13:25:00|539.85|531.05|539.41|530.61|540.05|531.25|538.02|529.22|407
1678455000000|2023-03-10 13:30:00|539.31|530.51|544.63|535.83|545.78|536.98|539.06|530.26|1016
1678455300000|2023-03-10 13:35:00|544.7|535.9|544.15|535.35|545.35|536.55|542.23|533.43|842
1678455600000|2023-03-10 13:40:00|544.17|535.37|552.56|543.76|554.14|545.34|543.83|535.03|890
1678455900000|2023-03-10 13:45:00|552.61|543.81|555.98|547.18|559.12|550.32|552.61|543.81|925
1678456200000|2023-03-10 13:50:00|556.04|547.24|556.05|547.25|557.26|548.46|553.75|544.95|844
1678456500000|2023-03-10 13:55:00|556.11|547.31|557.23|548.43|559.87|551.07|554.96|546.16|830
1678456800000|2023-03-10 14:00:00|557.25|548.45|556.4|547.6|560.78|551.98|556.07|547.27|834
1678457100000|2023-03-10 14:05:00|556.29|547.49|554.18|545.38|556.29|547.49|553.48|544.68|893
1678457400000|2023-03-10 14:10:00|554.17|545.37|551.38|542.58|555.51|546.71|551.17|542.37|713
1678457700000|2023-03-10 14:15:00|551.4|542.6|553.06|544.26|553.32|544.52|549.52|540.72|853
1678458000000|2023-03-10 14:20:00|553.07|544.27|551.37|542.57|553.88|545.08|551.37|542.57|502
1678458300000|2023-03-10 14:25:00|551.36|542.56|552.36|543.56|553.6|544.8|550.88|542.08|539
1678458600000|2023-03-10 14:30:00|552.39|543.59|550.01|541.21|552.85|544.05|549.93|541.13|791
1678458900000|2023-03-10 14:35:00|549.97|541.17|548.44|539.64|551.1|542.3|548.22|539.42|813
1678459200000|2023-03-10 14:40:00|548.43|539.63|543.17|534.37|548.69|539.89|543.17|534.37|853
1678459500000|2023-03-10 14:45:00|543.21|534.41|543.31|534.51|544.8|536|541.13|532.33|888
1678459800000|2023-03-10 14:50:00|543.3|534.5|545.84|537.04|547.59|538.79|542.98|534.18|866
1678460100000|2023-03-10 14:55:00|545.88|537.08|546.64|537.84|547.63|538.83|545.44|536.64|705
1678460400000|2023-03-10 15:00:00|546.65|537.85|546.52|537.72|548.8|540|546.52|537.72|772
1678460700000|2023-03-10 15:05:00|546.54|537.74|546.1|537.3|547.99|539.19|545.52|536.72|741
1678461000000|2023-03-10 15:10:00|546.07|537.27|544.67|535.87|546.23|537.43|544.47|535.67|699
1678461300000|2023-03-10 15:15:00|544.74|535.94|544.78|535.98|546.13|537.33|543.93|535.13|693
1678461600000|2023-03-10 15:20:00|544.69|535.89|545.26|536.46|545.8|537|543.93|535.13|632
1678461900000|2023-03-10 15:25:00|545.21|536.41|545.65|536.85|545.84|537.04|544.38|535.58|668
1678462200000|2023-03-10 15:30:00|545.61|536.81|547.76|538.96|548.77|539.97|545.47|536.67|614
1678462500000|2023-03-10 15:35:00|547.82|539.02|548.7|539.9|550.06|541.26|547.82|539.02|713
1678462800000|2023-03-10 15:40:00|548.78|539.98|547.84|539.04|549.97|541.17|547.75|538.95|687
1678463100000|2023-03-10 15:45:00|547.78|538.98|549.97|541.17|550.12|541.32|547.26|538.46|621
1678463400000|2023-03-10 15:50:00|550.05|541.25|551.54|542.74|552.33|543.53|549.7|540.9|709
1678463700000|2023-03-10 15:55:00|551.53|542.73|552.08|543.28|552.7|543.9|551.3|542.5|509
1678464000000|2023-03-10 16:00:00|552.12|543.32|550.82|542.02|552.12|543.32|549.86|541.06|570
1678464300000|2023-03-10 16:05:00|550.77|541.97|550.3|541.5|551.09|542.29|549.74|540.94|438
1678464600000|2023-03-10 16:10:00|550.26|541.46|550.04|541.24|551.06|542.26|550.01|541.21|499
1678464900000|2023-03-10 16:15:00|550.03|541.23|550.88|542.08|551.47|542.67|549.05|540.25|530
1678465200000|2023-03-10 16:20:00|550.92|542.12|553.43|544.63|553.66|544.86|550.78|541.98|607
1678465500000|2023-03-10 16:25:00|553.3|544.5|556.03|547.23|556.71|547.91|553.23|544.43|649
1678465800000|2023-03-10 16:30:00|555.98|547.18|558.03|549.23|559.41|550.61|555.84|547.04|723
1678466100000|2023-03-10 16:35:00|558|549.2|556.13|547.33|558.2|549.4|555.27|546.47|734
1678466400000|2023-03-10 16:40:00|556.2|547.4|555.71|546.91|556.9|548.1|554.94|546.14|751
1678466700000|2023-03-10 16:45:00|555.77|546.97|555.02|546.22|555.88|547.08|553.95|545.15|636
1678467000000|2023-03-10 16:50:00|555.03|546.23|553.41|544.61|555.32|546.52|553.24|544.44|569
1678467300000|2023-03-10 16:55:00|553.34|544.54|553.14|544.34|553.9|545.1|552.25|543.45|528
1678467600000|2023-03-10 17:00:00|553.19|544.39|550.19|541.39|554.26|545.46|550.19|541.39|588
1678467900000|2023-03-10 17:05:00|550.2|541.4|549.21|540.41|551.67|542.87|548.82|540.02|665
1678468200000|2023-03-10 17:10:00|549.18|540.38|549.47|540.67|551|542.2|548.74|539.94|669
1678468500000|2023-03-10 17:15:00|549.46|540.66|550.62|541.82|550.96|542.16|549.28|540.48|603
1678468800000|2023-03-10 17:20:00|550.61|541.81|549.2|540.4|551.94|543.14|549.08|540.28|576
1678469100000|2023-03-10 17:25:00|549.16|540.36|550.55|541.75|550.55|541.75|548.84|540.04|383
1678469400000|2023-03-10 17:30:00|550.6|541.8|551.85|543.05|552.15|543.35|549.65|540.85|476
1678469700000|2023-03-10 17:35:00|551.9|543.1|553.45|544.65|553.63|544.83|551.8|543|375
1678470000000|2023-03-10 17:40:00|553.46|544.66|553.65|544.85|553.73|544.93|552.65|543.85|372
1678470300000|2023-03-10 17:45:00|553.62|544.82|555.73|546.93|556.02|547.22|553.51|544.71|530
1678470600000|2023-03-10 17:50:00|555.68|546.88|553.72|544.92|556.07|547.27|552.94|544.14|394
1678470900000|2023-03-10 17:55:00|553.69|544.89|552.31|543.51|553.74|544.94|552.12|543.32|395
1678471200000|2023-03-10 18:00:00|552.38|543.58|554.02|545.22|554.25|545.45|552.36|543.56|431
1678471500000|2023-03-10 18:05:00|554.01|545.21|556.12|547.32|556.39|547.59|553.53|544.73|389
1678471800000|2023-03-10 18:10:00|556.15|547.35|556.74|547.94|557.51|548.71|556.15|547.35|320
1678472100000|2023-03-10 18:15:00|556.73|547.93|554.95|546.15|556.77|547.97|553.92|545.12|463
1678472400000|2023-03-10 18:20:00|554.98|546.18|554.16|545.36|555.6|546.8|553.58|544.78|374
1678472700000|2023-03-10 18:25:00|554.12|545.32|553.54|544.74|554.16|545.36|552.53|543.73|411
1678473000000|2023-03-10 18:30:00|553.49|544.69|552.63|543.83|554.12|545.32|552.63|543.83|383
1678473300000|2023-03-10 18:35:00|552.66|543.86|553.75|544.95|554.19|545.39|552.35|543.55|395
1678473600000|2023-03-10 18:40:00|553.8|545|554.4|545.6|554.73|545.93|553.75|544.95|252
1678473900000|2023-03-10 18:45:00|554.35|545.55|552.73|543.93|555.35|546.55|552.52|543.72|379
1678474200000|2023-03-10 18:50:00|552.69|543.89|550.88|542.08|553.08|544.28|550.06|541.26|447
1678474500000|2023-03-10 18:55:00|550.87|542.07|549.52|540.72|551.01|542.21|548.98|540.18|317
1678474800000|2023-03-10 19:00:00|549.51|540.71|552.69|543.89|552.95|544.15|549.42|540.62|428
1678475100000|2023-03-10 19:05:00|552.71|543.91|554.36|545.56|554.37|545.57|551.5|542.7|572
1678475400000|2023-03-10 19:10:00|554.37|545.57|553.06|544.26|554.76|545.96|552.08|543.28|574
1678475700000|2023-03-10 19:15:00|553.09|544.29|553.23|544.43|553.44|544.64|552.05|543.25|443
1678476000000|2023-03-10 19:20:00|553.17|544.37|552.03|543.23|553.36|544.56|552.03|543.23|437
1678476300000|2023-03-10 19:25:00|552.02|543.22|551.91|543.11|552.58|543.78|551.48|542.68|369
1678476600000|2023-03-10 19:30:00|551.87|543.07|552.9|544.1|553.31|544.51|551.87|543.07|527
1678476900000|2023-03-10 19:35:00|552.93|544.13|554|545.2|554.85|546.05|552.9|544.1|361
1678477200000|2023-03-10 19:40:00|553.95|545.15|554.5|545.7|555.06|546.26|553.52|544.72|388
1678477500000|2023-03-10 19:45:00|554.54|545.74|556.55|547.75|556.55|547.75|554.35|545.55|526
1678477800000|2023-03-10 19:50:00|556.48|547.68|557.27|548.47|557.36|548.56|555.42|546.62|610
1678478100000|2023-03-10 19:55:00|557.31|548.51|557.58|548.78|558.35|549.55|556.23|547.43|565
1678478400000|2023-03-10 20:00:00|557.59|548.79|557.93|549.13|558.27|549.47|556.31|547.51|588
1678478700000|2023-03-10 20:05:00|557.92|549.12|559.37|550.57|559.41|550.61|556.7|547.9|550
1678479000000|2023-03-10 20:10:00|559.36|550.56|558.83|550.03|559.65|550.85|558.04|549.24|592
1678479300000|2023-03-10 20:15:00|558.82|550.02|556.66|547.86|559.89|551.09|556.65|547.85|587
1678479600000|2023-03-10 20:20:00|556.75|547.95|556.24|547.44|556.97|548.17|555.98|547.18|466
1678479900000|2023-03-10 20:25:00|556.23|547.43|557.12|548.32|557.33|548.53|556.03|547.23|392
1678480200000|2023-03-10 20:30:00|557.11|548.31|556.84|548.04|557.58|548.78|556.62|547.82|354
1678480500000|2023-03-10 20:35:00|556.89|548.09|554.69|545.89|556.89|548.09|554.45|545.65|277
1678480800000|2023-03-10 20:40:00|554.68|545.88|554.58|545.78|555.19|546.39|554.31|545.51|249
1678481100000|2023-03-10 20:45:00|554.73|545.93|554.47|545.67|555.17|546.37|553.78|544.98|244
1678481400000|2023-03-10 20:50:00|554.39|545.59|553.16|544.36|555.12|546.32|553.16|544.36|346
1678481700000|2023-03-10 20:55:00|553.13|544.33|552.84|544.04|553.9|545.1|552.75|543.95|248
1678482000000|2023-03-10 21:00:00|552.87|544.07|551.46|542.66|553.73|544.93|551.27|542.47|368
1678482300000|2023-03-10 21:05:00|551.5|542.7|551.34|542.54|552.07|543.27|551.03|542.23|295
1678482600000|2023-03-10 21:10:00|551.35|542.55|551.27|542.47|552.12|543.32|550.85|542.05|254
1678482900000|2023-03-10 21:15:00|551.32|542.52|550.92|542.12|551.33|542.53|550.08|541.28|329
1678483200000|2023-03-10 21:20:00|550.97|542.17|549.95|541.15|551.02|542.22|549.06|540.26|408
1678483500000|2023-03-10 21:25:00|549.94|541.14|550.28|541.48|550.5|541.7|548.3|539.5|415
1678483800000|2023-03-10 21:30:00|550.35|541.55|550.33|541.53|551.74|542.94|549.55|540.75|418
1678484100000|2023-03-10 21:35:00|550.35|541.55|549.22|540.42|550.48|541.68|548.95|540.15|256
1678484400000|2023-03-10 21:40:00|549.24|540.44|550.03|541.23|550.65|541.85|549.23|540.43|173
1678484700000|2023-03-10 21:45:00|550.12|541.32|551.05|542.25|551.14|542.34|548.95|540.15|218
1678485000000|2023-03-10 21:50:00|551.13|542.33|553.61|544.81|554.02|545.22|551.13|542.33|233
1678485300000|2023-03-10 21:55:00|553.56|544.76|555.49|546.69|556.92|548.12|553.54|544.74|411
1678521600000|2023-03-11 08:00:00|537.82|529.02|535.62|526.82|539.42|530.62|535.62|526.82|905
1678521900000|2023-03-11 08:05:00|535.6|526.8|538.02|529.22|538.75|529.95|534.61|525.81|915
1678522200000|2023-03-11 08:10:00|538.14|529.34|537.54|528.74|538.74|529.94|535.74|526.94|862
1678522500000|2023-03-11 08:15:00|537.52|528.72|538.58|529.78|540.25|531.45|537.13|528.33|789
1678522800000|2023-03-11 08:20:00|538.59|529.79|540.02|531.22|541.98|533.18|536.24|527.44|824
1678523100000|2023-03-11 08:25:00|540|531.2|538.28|529.48|541.65|532.85|537.83|529.03|781
1678523400000|2023-03-11 08:30:00|538.26|529.46|540.14|531.34|540.37|531.57|537.75|528.95|642
1678523700000|2023-03-11 08:35:00|540.13|531.33|538.78|529.98|540.73|531.93|538.39|529.59|673
1678524000000|2023-03-11 08:40:00|538.8|530|546.82|538.02|546.83|538.03|538.8|530|727
1678524300000|2023-03-11 08:45:00|546.72|537.92|544.2|535.4|547.27|538.47|543.2|534.4|987
1678524600000|2023-03-11 08:50:00|544.21|535.41|542.93|534.13|545.58|536.78|542.67|533.87|791
1678524900000|2023-03-11 08:55:00|542.92|534.12|541.91|533.11|543.52|534.72|541.45|532.65|689
1678525200000|2023-03-11 09:00:00|542.05|533.25|541.83|533.03|543.28|534.48|541.13|532.33|648
1678525500000|2023-03-11 09:05:00|541.36|532.56|542.47|533.67|543.2|534.4|540.41|531.61|562
1678525800000|2023-03-11 09:10:00|542.48|533.68|545.35|536.55|546.3|537.5|542.21|533.41|625
1678526100000|2023-03-11 09:15:00|545.34|536.54|543.49|534.69|545.47|536.67|542.94|534.14|543
1678526400000|2023-03-11 09:20:00|543.48|534.68|542.51|533.71|544.45|535.65|541.62|532.82|638
1678526700000|2023-03-11 09:25:00|542.49|533.69|542.97|534.17|543.56|534.76|541.92|533.12|485
1678527000000|2023-03-11 09:30:00|542.96|534.16|542.52|533.72|544.39|535.59|542.41|533.61|413
1678527300000|2023-03-11 09:35:00|542.5|533.7|540.44|531.64|542.52|533.72|538.89|530.09|729
1678527600000|2023-03-11 09:40:00|540.51|531.71|541.25|532.45|542.06|533.26|540.39|531.59|638
1678527900000|2023-03-11 09:45:00|541.18|532.38|542.83|534.03|543.16|534.36|540.62|531.82|557
1678528200000|2023-03-11 09:50:00|542.84|534.04|543.77|534.97|544.02|535.22|542.07|533.27|589
1678528500000|2023-03-11 09:55:00|543.76|534.96|543.24|534.44|544.77|535.97|542.87|534.07|603
1678528800000|2023-03-11 10:00:00|543.23|534.43|542.54|533.74|543.5|534.7|541.62|532.82|474
1678529100000|2023-03-11 10:05:00|542.55|533.75|541.58|532.78|542.62|533.82|540.5|531.7|399
1678529400000|2023-03-11 10:10:00|541.59|532.79|540.85|532.05|542.03|533.23|540.28|531.48|327
1678529700000|2023-03-11 10:15:00|540.82|532.02|542.23|533.43|542.23|533.43|539.52|530.72|447
1678530000000|2023-03-11 10:20:00|542.24|533.44|542.31|533.51|542.67|533.87|541.52|532.72|292
1678530300000|2023-03-11 10:25:00|542.32|533.52|543.41|534.61|544.52|535.72|541.4|532.6|504
1678530600000|2023-03-11 10:30:00|543.4|534.6|542.07|533.27|543.4|534.6|541.66|532.86|505
1678530900000|2023-03-11 10:35:00|542.08|533.28|542.56|533.76|542.99|534.19|540.65|531.85|591
1678531200000|2023-03-11 10:40:00|542.55|533.75|542.42|533.62|542.55|533.75|540.72|531.92|443
1678531500000|2023-03-11 10:45:00|542.47|533.67|539.9|531.1|542.47|533.67|539.51|530.71|648
1678531800000|2023-03-11 10:50:00|539.88|531.08|539.96|531.16|540.84|532.04|539.43|530.63|553
1678532100000|2023-03-11 10:55:00|539.97|531.17|539.84|531.04|540.46|531.66|539.66|530.86|358
1678532400000|2023-03-11 11:00:00|539.76|530.96|539.51|530.71|539.99|531.19|538.02|529.22|511
1678532700000|2023-03-11 11:05:00|539.5|530.7|539.82|531.02|540.46|531.66|538.85|530.05|442
1678533000000|2023-03-11 11:10:00|539.69|530.89|538.47|529.67|539.99|531.19|537.87|529.07|456
1678533300000|2023-03-11 11:15:00|538.48|529.68|538.53|529.73|539.3|530.5|537.59|528.79|526
1678533600000|2023-03-11 11:20:00|538.52|529.72|539.52|530.72|539.78|530.98|538.24|529.44|420
1678533900000|2023-03-11 11:25:00|539.45|530.65|539.54|530.74|540.28|531.48|539.27|530.47|487
1678534200000|2023-03-11 11:30:00|539.26|530.46|535.48|526.68|539.49|530.69|535.14|526.34|669
1678534500000|2023-03-11 11:35:00|535.42|526.62|536.5|527.7|536.81|528.01|534.2|525.4|671
1678534800000|2023-03-11 11:40:00|536.56|527.76|535.98|527.18|536.83|528.03|535.47|526.67|519
1678535100000|2023-03-11 11:45:00|535.99|527.19|537.01|528.21|537.56|528.76|534.98|526.18|519
1678535400000|2023-03-11 11:50:00|537|528.2|535.71|526.91|537.28|528.48|535.17|526.37|407
1678535700000|2023-03-11 11:55:00|535.6|526.8|536.69|527.89|536.86|528.06|534.89|526.09|390
1678536000000|2023-03-11 12:00:00|536.67|527.87|537.71|528.91|537.99|529.19|536.34|527.54|484
1678536300000|2023-03-11 12:05:00|537.72|528.92|538.36|529.56|538.37|529.57|536.65|527.85|305
1678536600000|2023-03-11 12:10:00|538.33|529.53|537.59|528.79|538.37|529.57|537.1|528.3|267
1678536900000|2023-03-11 12:15:00|537.6|528.8|536.96|528.16|537.61|528.81|536.48|527.68|250
1678537200000|2023-03-11 12:20:00|536.98|528.18|540.34|531.54|540.4|531.6|535.92|527.12|433
1678537500000|2023-03-11 12:25:00|540.33|531.53|540.54|531.74|540.76|531.96|539.5|530.7|386
1678537800000|2023-03-11 12:30:00|540.48|531.68|537.95|529.15|540.68|531.88|537.55|528.75|506
1678538100000|2023-03-11 12:35:00|537.94|529.14|536.78|527.98|537.95|529.15|536.35|527.55|383
1678538400000|2023-03-11 12:40:00|536.76|527.96|536.21|527.41|537.59|528.79|535.66|526.86|392
1678538700000|2023-03-11 12:45:00|536.29|527.49|536.4|527.6|536.97|528.17|534.94|526.14|423
1678539000000|2023-03-11 12:50:00|536.39|527.59|535.9|527.1|536.75|527.95|534.81|526.01|367
1678539300000|2023-03-11 12:55:00|535.91|527.11|535.44|526.64|536.28|527.48|535.1|526.3|287
1678539600000|2023-03-11 13:00:00|535.43|526.63|536.59|527.79|536.75|527.95|535.43|526.63|277
1678539900000|2023-03-11 13:05:00|536.58|527.78|537.08|528.28|538.53|529.73|535.57|526.77|466
1678540200000|2023-03-11 13:10:00|537.1|528.3|537.72|528.92|537.78|528.98|536.65|527.85|244
1678540500000|2023-03-11 13:15:00|537.71|528.91|537.17|528.37|537.71|528.91|535.94|527.14|427
1678540800000|2023-03-11 13:20:00|537.27|528.47|537.35|528.55|538.76|529.96|536.97|528.17|481
1678541100000|2023-03-11 13:25:00|537.38|528.58|537.45|528.65|538.14|529.34|536.79|527.99|422
1678541400000|2023-03-11 13:30:00|537.52|528.72|536.53|527.73|537.63|528.83|536.26|527.46|370
1678541700000|2023-03-11 13:35:00|536.51|527.71|537.31|528.51|537.92|529.12|536.25|527.45|472
1678542000000|2023-03-11 13:40:00|537.32|528.52|536.84|528.04|538.2|529.4|536.83|528.03|416
1678542300000|2023-03-11 13:45:00|536.91|528.11|538.11|529.31|538.3|529.5|536.81|528.01|410
1678542600000|2023-03-11 13:50:00|538.1|529.3|536.97|528.17|538.3|529.5|536.45|527.65|428
1678542900000|2023-03-11 13:55:00|536.87|528.07|535.43|526.63|537.5|528.7|535.08|526.28|445
1678543200000|2023-03-11 14:00:00|535.32|526.52|535.6|526.8|535.87|527.07|534.59|525.79|445
1678543500000|2023-03-11 14:05:00|535.59|526.79|534.15|525.35|536.04|527.24|533.47|524.67|543
1678543800000|2023-03-11 14:10:00|534.22|525.42|536.08|527.28|536.6|527.8|534.14|525.34|450
1678544100000|2023-03-11 14:15:00|536.29|527.49|536.2|527.4|537.42|528.62|536.17|527.37|346
1678544400000|2023-03-11 14:20:00|536.19|527.39|536.75|527.95|537.39|528.59|536.12|527.32|436
1678544700000|2023-03-11 14:25:00|536.76|527.96|537.21|528.41|538.16|529.36|536.16|527.36|383
1678545000000|2023-03-11 14:30:00|537.19|528.39|539.05|530.25|540.1|531.3|537.06|528.26|645
1678545300000|2023-03-11 14:35:00|538.96|530.16|539.04|530.24|539.4|530.6|538.42|529.62|514
1678545600000|2023-03-11 14:40:00|539.06|530.26|539.03|530.23|539.28|530.48|537.85|529.05|537
1678545900000|2023-03-11 14:45:00|539.04|530.24|537.31|528.51|539.28|530.48|536.74|527.94|480
1678546200000|2023-03-11 14:50:00|537.3|528.5|536.89|528.09|537.81|529.01|536.05|527.25|452
1678546500000|2023-03-11 14:55:00|536.9|528.1|535.8|527|536.9|528.1|535.1|526.3|513
1678546800000|2023-03-11 15:00:00|535.79|526.99|535.14|526.34|537.12|528.32|534.78|525.98|464
1678547100000|2023-03-11 15:05:00|535.15|526.35|533.97|525.17|535.37|526.57|532.28|523.48|545
1678547400000|2023-03-11 15:10:00|533.98|525.18|534.1|525.3|534.77|525.97|532.3|523.5|486
1678547700000|2023-03-11 15:15:00|534.12|525.32|535.48|526.68|535.71|526.91|534.12|525.32|477
1678548000000|2023-03-11 15:20:00|535.44|526.64|535.51|526.71|536.32|527.52|535.31|526.51|340
1678548300000|2023-03-11 15:25:00|535.5|526.7|535.38|526.58|535.71|526.91|533.95|525.15|391
1678548600000|2023-03-11 15:30:00|535.39|526.59|535.11|526.31|535.39|526.59|533|524.2|434
1678548900000|2023-03-11 15:35:00|535.19|526.39|534.17|525.37|535.71|526.91|533.92|525.12|406
1678549200000|2023-03-11 15:40:00|534.16|525.36|533.63|524.83|534.21|525.41|532.1|523.3|388
1678549500000|2023-03-11 15:45:00|533.46|524.66|531.66|522.86|533.47|524.67|531.24|522.44|423
1678549800000|2023-03-11 15:50:00|531.65|522.85|531.7|522.9|532.65|523.85|529.67|520.87|702
1678550100000|2023-03-11 15:55:00|531.71|522.91|531.99|523.19|533.15|524.35|531.67|522.87|557
1678550400000|2023-03-11 16:00:00|531.96|523.16|532.52|523.72|533.67|524.87|531.02|522.22|536
1678550700000|2023-03-11 16:05:00|532.5|523.7|529.99|521.19|533.05|524.25|528.23|519.43|556
1678551000000|2023-03-11 16:10:00|530.02|521.22|532.44|523.64|532.88|524.08|529.4|520.6|589
1678551300000|2023-03-11 16:15:00|532.43|523.63|532.11|523.31|533.86|525.06|531.68|522.88|506
1678551600000|2023-03-11 16:20:00|532.1|523.3|532.58|523.78|533.79|524.99|532.09|523.29|380
1678551900000|2023-03-11 16:25:00|532.59|523.79|532.68|523.88|533.25|524.45|531.83|523.03|451
1678552200000|2023-03-11 16:30:00|532.69|523.89|534.57|525.77|534.61|525.81|532.27|523.47|527
1678552500000|2023-03-11 16:35:00|534.69|525.89|535.82|527.02|535.87|527.07|534.27|525.47|418
1678552800000|2023-03-11 16:40:00|535.83|527.03|537.39|528.59|537.78|528.98|535.37|526.57|495
1678553100000|2023-03-11 16:45:00|537.38|528.58|537.93|529.13|539.39|530.59|537.34|528.54|538
1678553400000|2023-03-11 16:50:00|537.92|529.12|537.33|528.53|537.93|529.13|536.64|527.84|394
1678553700000|2023-03-11 16:55:00|537.34|528.54|536.87|528.07|537.45|528.65|536.51|527.71|372
1678554000000|2023-03-11 17:00:00|536.88|528.08|536.5|527.7|536.93|528.13|535.55|526.75|414
1678554300000|2023-03-11 17:05:00|536.51|527.71|537.11|528.31|538.03|529.23|536.51|527.71|427
1678554600000|2023-03-11 17:10:00|537.13|528.33|536.75|527.95|537.53|528.73|536|527.2|319
1678554900000|2023-03-11 17:15:00|536.74|527.94|536.88|528.08|537.04|528.24|535.72|526.92|288
1678555200000|2023-03-11 17:20:00|536.87|528.07|537.92|529.12|538.22|529.42|536.52|527.72|449
1678555500000|2023-03-11 17:25:00|537.91|529.11|538.8|530|538.84|530.04|537.65|528.85|355
1678555800000|2023-03-11 17:30:00|538.81|530.01|538.65|529.85|539.01|530.21|538.12|529.32|365
1678556100000|2023-03-11 17:35:00|538.58|529.78|538.49|529.69|538.75|529.95|537.5|528.7|280
1678556400000|2023-03-11 17:40:00|538.5|529.7|540.2|531.4|541.01|532.21|537.91|529.11|353
1678556700000|2023-03-11 17:45:00|540.19|531.39|541.58|532.78|543.13|534.33|539.58|530.78|728
1678557000000|2023-03-11 17:50:00|541.57|532.77|539.67|530.87|541.82|533.02|539.49|530.69|587
1678557300000|2023-03-11 17:55:00|539.68|530.88|541.09|532.29|541.15|532.35|539.05|530.25|469
1678557600000|2023-03-11 18:00:00|541.19|532.39|541.38|532.58|542.57|533.77|540.36|531.56|500
1678557900000|2023-03-11 18:05:00|541.39|532.59|540.92|532.12|541.39|532.59|539.92|531.12|451
1678558200000|2023-03-11 18:10:00|540.91|532.11|540.94|532.14|541.32|532.52|540.61|531.81|227
1678558500000|2023-03-11 18:15:00|540.92|532.12|541.88|533.08|542.01|533.21|540.6|531.8|284
1678558800000|2023-03-11 18:20:00|541.89|533.09|542.98|534.18|543.48|534.68|541.89|533.09|426
1678559100000|2023-03-11 18:25:00|542.96|534.16|542.87|534.07|543.21|534.41|541.88|533.08|356
1678559400000|2023-03-11 18:30:00|542.86|534.06|541.59|532.79|543.82|535.02|541.59|532.79|461
1678559700000|2023-03-11 18:35:00|541.58|532.78|542.76|533.96|543.2|534.4|541.49|532.69|381
1678560000000|2023-03-11 18:40:00|542.75|533.95|543.44|534.64|543.81|535.01|542.38|533.58|281
1678560300000|2023-03-11 18:45:00|543.43|534.63|543.74|534.94|544.13|535.33|543.22|534.42|261
1678560600000|2023-03-11 18:50:00|543.77|534.97|543.6|534.8|543.79|534.99|543.08|534.28|309
1678560900000|2023-03-11 18:55:00|543.59|534.79|543.54|534.74|544.84|536.04|543.53|534.73|318
1678561200000|2023-03-11 19:00:00|543.53|534.73|545.73|536.93|546.34|537.54|543.51|534.71|418
1678561500000|2023-03-11 19:05:00|545.74|536.94|544.63|535.83|546.02|537.22|544.37|535.57|377
1678561800000|2023-03-11 19:10:00|544.62|535.82|543.53|534.73|544.7|535.9|542.2|533.4|504
1678562100000|2023-03-11 19:15:00|543.54|534.74|542.64|533.84|544.4|535.6|542.64|533.84|383
1678562400000|2023-03-11 19:20:00|542.63|533.83|543.3|534.5|543.39|534.59|541.95|533.15|211
1678562700000|2023-03-11 19:25:00|543.32|534.52|544.17|535.37|544.93|536.13|543.32|534.52|261
1678563000000|2023-03-11 19:30:00|544.19|535.39|544.52|535.72|544.55|535.75|543.05|534.25|227
1678563300000|2023-03-11 19:35:00|544.5|535.7|543.06|534.26|544.5|535.7|541.96|533.16|413
1678563600000|2023-03-11 19:40:00|543.07|534.27|542.67|533.87|543.35|534.55|542.57|533.77|260
1678563900000|2023-03-11 19:45:00|542.85|534.05|543.88|535.08|544.09|535.29|541.91|533.11|270
1678564200000|2023-03-11 19:50:00|543.87|535.07|544.5|535.7|544.78|535.98|543.1|534.3|298
1678564500000|2023-03-11 19:55:00|544.51|535.71|543.49|534.69|544.51|535.71|542.9|534.1|311
1678564800000|2023-03-11 20:00:00|543.51|534.71|544.02|535.22|545.22|536.42|543.41|534.61|380
1678565100000|2023-03-11 20:05:00|543.84|535.04|543.17|534.37|544.57|535.77|543.11|534.31|300
1678565400000|2023-03-11 20:10:00|543.18|534.38|543.35|534.55|543.86|535.06|542.5|533.7|258
1678565700000|2023-03-11 20:15:00|543.36|534.56|542.87|534.07|543.77|534.97|542.64|533.84|276
1678566000000|2023-03-11 20:20:00|542.99|534.19|544.33|535.53|544.48|535.68|542.95|534.15|484
1678566300000|2023-03-11 20:25:00|544.32|535.52|543.6|534.8|544.45|535.65|542.94|534.14|386
1678566600000|2023-03-11 20:30:00|543.61|534.81|546.67|537.87|546.67|537.87|543.61|534.81|586
1678566900000|2023-03-11 20:35:00|546.76|537.96|548.04|539.24|549.3|540.5|546.41|537.61|723
1678567200000|2023-03-11 20:40:00|548.03|539.23|551.03|542.23|553.32|544.52|547.22|538.42|774
1678567500000|2023-03-11 20:45:00|551.02|542.22|549.05|540.25|551.32|542.52|547.85|539.05|701
1678567800000|2023-03-11 20:50:00|549.06|540.26|549.75|540.95|550.34|541.54|548.25|539.45|597
1678568100000|2023-03-11 20:55:00|549.84|541.04|549.39|540.59|550.77|541.97|549.37|540.57|438
1678568400000|2023-03-11 21:00:00|549.4|540.6|549.79|540.99|550.05|541.25|549.27|540.47|475
1678568700000|2023-03-11 21:05:00|549.78|540.98|549.46|540.66|550.88|542.08|549.42|540.62|469
1678569000000|2023-03-11 21:10:00|549.51|540.71|548.88|540.08|549.56|540.76|548.27|539.47|392
1678569300000|2023-03-11 21:15:00|548.74|539.94|546.05|537.25|549.05|540.25|545.96|537.16|484
1678569600000|2023-03-11 21:20:00|546.06|537.26|547.1|538.3|547.14|538.34|545.74|536.94|358
1678569900000|2023-03-11 21:25:00|547.11|538.31|547.5|538.7|547.99|539.19|546.75|537.95|346
1678570200000|2023-03-11 21:30:00|547.49|538.69|546.4|537.6|547.54|538.74|545.96|537.16|455
1678570500000|2023-03-11 21:35:00|546.39|537.59|546.81|538.01|547.11|538.31|545.99|537.19|354
1678570800000|2023-03-11 21:40:00|546.83|538.03|548.02|539.22|548.21|539.41|546.81|538.01|254
1678571100000|2023-03-11 21:45:00|548.03|539.23|547.63|538.83|548.07|539.27|547.14|538.34|209
1678571400000|2023-03-11 21:50:00|546.95|538.15|547.26|538.46|547.64|538.84|545.63|536.83|293
1678571700000|2023-03-11 21:55:00|547.36|538.56|548.44|539.64|548.73|539.93|547|538.2|200
1678572000000|2023-03-11 22:00:00|548.43|539.63|547.2|538.4|548.58|539.78|546.75|537.95|218
1678572300000|2023-03-11 22:05:00|547.32|538.52|547.52|538.72|547.69|538.89|546.1|537.3|272
1678572600000|2023-03-11 22:10:00|547.53|538.73|549.04|540.24|549.68|540.88|547.53|538.73|333
1678572900000|2023-03-11 22:15:00|549.06|540.26|550.28|541.48|550.28|541.48|548.48|539.68|361
1678573200000|2023-03-11 22:20:00|550.29|541.49|550.56|541.76|550.79|541.99|549.74|540.94|243
1678573500000|2023-03-11 22:25:00|550.55|541.75|550.27|541.47|550.75|541.95|549.89|541.09|180
1678573800000|2023-03-11 22:30:00|550.26|541.46|548.29|539.49|550.26|541.46|548.15|539.35|238
1678574100000|2023-03-11 22:35:00|548.28|539.48|547.3|538.5|548.5|539.7|547.26|538.46|272
1678574400000|2023-03-11 22:40:00|547.29|538.49|546.17|537.37|547.31|538.51|546.12|537.32|185
1678574700000|2023-03-11 22:45:00|546.16|537.36|547.31|538.51|547.31|538.51|545.94|537.14|165
1678575000000|2023-03-11 22:50:00|547.3|538.5|547.52|538.72|547.69|538.89|546.85|538.05|226
1678575300000|2023-03-11 22:55:00|547.51|538.71|546.95|538.15|547.78|538.98|546.23|537.43|229
1678575600000|2023-03-11 23:00:00|546.96|538.16|548.22|539.42|548.46|539.66|546.94|538.14|297
1678575900000|2023-03-11 23:05:00|548.23|539.43|548.85|540.05|549.4|540.6|548.12|539.32|200
1678576200000|2023-03-11 23:10:00|548.87|540.07|548.5|539.7|549.27|540.47|547.8|539|305
1678576500000|2023-03-11 23:15:00|548.36|539.56|548.26|539.46|548.77|539.97|547.24|538.44|257
1678576800000|2023-03-11 23:20:00|548.25|539.45|549.21|540.41|549.58|540.78|548.25|539.45|311
1678577100000|2023-03-11 23:25:00|549.22|540.42|549.45|540.65|549.79|540.99|548.84|540.04|237
1678577400000|2023-03-11 23:30:00|549.46|540.66|549.35|540.55|549.92|541.12|548.57|539.77|241
1678577700000|2023-03-11 23:35:00|549.54|540.74|551.07|542.27|551.13|542.33|549.38|540.58|371
1678578000000|2023-03-11 23:40:00|551.08|542.28|550.03|541.23|551.53|542.73|549.76|540.96|411
1678578300000|2023-03-11 23:45:00|550.02|541.22|550.66|541.86|550.85|542.05|549.9|541.1|286
1678578600000|2023-03-11 23:50:00|550.67|541.87|553.17|544.37|553.34|544.54|550.62|541.82|673
1678578900000|2023-03-11 23:55:00|553.21|544.41|552.64|543.84|553.37|544.57|552.27|543.47|462
1678579200000|2023-03-12 00:00:00|552.63|543.83|550.89|542.09|552.63|543.83|550.35|541.55|451
1678579500000|2023-03-12 00:05:00|550.87|542.07|550.57|541.77|551.96|543.16|550.5|541.7|482
1678579800000|2023-03-12 00:10:00|550.6|541.8|547.58|538.78|550.92|542.12|547.18|538.38|436
1678580100000|2023-03-12 00:15:00|547.6|538.8|549.08|540.28|549.72|540.92|547.48|538.68|427
1678580400000|2023-03-12 00:20:00|549.1|540.3|549.09|540.29|550.16|541.36|549.05|540.25|375
1678580700000|2023-03-12 00:25:00|549.11|540.31|548.75|539.95|549.18|540.38|547.98|539.18|459
1678581000000|2023-03-12 00:30:00|548.77|539.97|547.65|538.85|549.16|540.36|547.53|538.73|440
1678581300000|2023-03-12 00:35:00|547.64|538.84|547.56|538.76|547.93|539.13|546.97|538.17|335
1678581600000|2023-03-12 00:40:00|547.55|538.75|546.82|538.02|547.59|538.79|546.7|537.9|392
1678581900000|2023-03-12 00:45:00|546.81|538.01|547.11|538.31|547.62|538.82|546.81|538.01|400
1678582200000|2023-03-12 00:50:00|547.1|538.3|548.15|539.35|548.44|539.64|547.09|538.29|363
1678582500000|2023-03-12 00:55:00|548.16|539.36|549.86|541.06|549.95|541.15|548.14|539.34|338
1678582800000|2023-03-12 01:00:00|549.85|541.05|552.08|543.28|552.13|543.33|549.85|541.05|466
1678583100000|2023-03-12 01:05:00|552.09|543.29|551.29|542.49|553.37|544.57|551.29|542.49|472
1678583400000|2023-03-12 01:10:00|551.23|542.43|551.12|542.32|551.25|542.45|550.58|541.78|393
1678583700000|2023-03-12 01:15:00|551.1|542.3|552.42|543.62|552.43|543.63|550.42|541.62|369
1678584000000|2023-03-12 01:20:00|552.44|543.64|551.8|543|552.64|543.84|551.58|542.78|319
1678584300000|2023-03-12 01:25:00|551.81|543.01|550.4|541.6|551.88|543.08|550.4|541.6|277
1678584600000|2023-03-12 01:30:00|550.39|541.59|548.58|539.78|551.17|542.37|548.24|539.44|304
1678584900000|2023-03-12 01:35:00|548.62|539.82|547.65|538.85|549.05|540.25|547.34|538.54|225
1678585200000|2023-03-12 01:40:00|547.64|538.84|547.29|538.49|548.43|539.63|547.23|538.43|402
1678585500000|2023-03-12 01:45:00|547.3|538.5|549.47|540.67|549.55|540.75|547.3|538.5|375
1678585800000|2023-03-12 01:50:00|549.48|540.68|549.61|540.81|549.83|541.03|549.03|540.23|236
1678586100000|2023-03-12 01:55:00|549.62|540.82|549.61|540.81|549.73|540.93|548.68|539.88|294
1678586400000|2023-03-12 02:00:00|549.58|540.78|549.31|540.51|549.86|541.06|548.92|540.12|367
1678586700000|2023-03-12 02:05:00|549.3|540.5|549.09|540.29|549.96|541.16|549.09|540.29|312
1678587000000|2023-03-12 02:10:00|549.1|540.3|548.18|539.38|549.17|540.37|547.62|538.82|300
1678587300000|2023-03-12 02:15:00|548.2|539.4|548.52|539.72|548.52|539.72|547.17|538.37|151
1678587600000|2023-03-12 02:20:00|548.54|539.74|548.63|539.83|548.76|539.96|548|539.2|301
1678587900000|2023-03-12 02:25:00|548.65|539.85|547.45|538.65|548.65|539.85|546.79|537.99|253
1678588200000|2023-03-12 02:30:00|547.49|538.69|549.36|540.56|549.52|540.72|546.83|538.03|217
1678588500000|2023-03-12 02:35:00|549.34|540.54|550.05|541.25|550.12|541.32|549.21|540.41|235
1678588800000|2023-03-12 02:40:00|550.06|541.26|549.95|541.15|550.48|541.68|549.43|540.63|307
1678589100000|2023-03-12 02:45:00|549.96|541.16|550.96|542.16|551.63|542.83|549.94|541.14|386
1678589400000|2023-03-12 02:50:00|550.97|542.17|551.18|542.38|551.23|542.43|550.68|541.88|247
1678589700000|2023-03-12 02:55:00|551.17|542.37|551.75|542.95|551.76|542.96|550.84|542.04|188
1678590000000|2023-03-12 03:00:00|551.76|542.96|553.09|544.29|553.63|544.83|551.76|542.96|253
1678590300000|2023-03-12 03:05:00|553.08|544.28|553.77|544.97|553.78|544.98|551.99|543.19|415
1678590600000|2023-03-12 03:10:00|553.79|544.99|554.86|546.06|554.97|546.17|553.79|544.99|548
1678590900000|2023-03-12 03:15:00|554.87|546.07|554.03|545.23|555.83|547.03|553.91|545.11|462
1678591200000|2023-03-12 03:20:00|554.02|545.22|552.76|543.96|554.18|545.38|552.71|543.91|440
1678591500000|2023-03-12 03:25:00|552.77|543.97|552.42|543.62|553.46|544.66|551.94|543.14|362
1678591800000|2023-03-12 03:30:00|552.45|543.65|551.87|543.07|552.7|543.9|551.34|542.54|423
1678592100000|2023-03-12 03:35:00|551.88|543.08|551.86|543.06|552.56|543.76|551.56|542.76|332
1678592400000|2023-03-12 03:40:00|551.85|543.05|552.19|543.39|552.31|543.51|551.67|542.87|254
1678592700000|2023-03-12 03:45:00|552.21|543.41|552.33|543.53|552.68|543.88|552.19|543.39|209
1678593000000|2023-03-12 03:50:00|552.32|543.52|552.43|543.63|552.7|543.9|552.26|543.46|213
1678593300000|2023-03-12 03:55:00|552.34|543.54|552.25|543.45|552.38|543.58|551.6|542.8|287
1678593600000|2023-03-12 04:00:00|552.26|543.46|551.6|542.8|553.13|544.33|551.52|542.72|433
1678593900000|2023-03-12 04:05:00|551.61|542.81|552.42|543.62|552.73|543.93|551.59|542.79|276
1678594200000|2023-03-12 04:10:00|552.4|543.6|551.79|542.99|552.49|543.69|551.5|542.7|317
1678594500000|2023-03-12 04:15:00|551.8|543|551.68|542.88|552.13|543.33|551.52|542.72|267
1678594800000|2023-03-12 04:20:00|551.69|542.89|550.65|541.85|551.89|543.09|550.55|541.75|274
1678595100000|2023-03-12 04:25:00|550.67|541.87|550.49|541.69|550.78|541.98|550.28|541.48|282
1678595400000|2023-03-12 04:30:00|550.5|541.7|551.63|542.83|551.77|542.97|550.1|541.3|296
1678595700000|2023-03-12 04:35:00|551.64|542.84|552.73|543.93|552.84|544.04|551.64|542.84|272
1678596000000|2023-03-12 04:40:00|552.64|543.84|553.92|545.12|553.92|545.12|552.64|543.84|165
1678596300000|2023-03-12 04:45:00|553.93|545.13|553.9|545.1|554.22|545.42|553.66|544.86|149
1678596600000|2023-03-12 04:50:00|553.89|545.09|554.11|545.31|554.15|545.35|553.53|544.73|181
1678596900000|2023-03-12 04:55:00|554.1|545.3|553.58|544.78|554.24|545.44|553.5|544.7|194
1678597200000|2023-03-12 05:00:00|553.57|544.77|554.76|545.96|555.54|546.74|553.54|544.74|365
1678597500000|2023-03-12 05:05:00|554.75|545.95|555.59|546.79|555.6|546.8|554.17|545.37|370
1678597800000|2023-03-12 05:10:00|555.6|546.8|555.36|546.56|555.98|547.18|555.02|546.22|385
1678598100000|2023-03-12 05:15:00|555.35|546.55|556.26|547.46|556.78|547.98|555.35|546.55|384
1678598400000|2023-03-12 05:20:00|556.25|547.45|556|547.2|557.35|548.55|555.93|547.13|498
1678598700000|2023-03-12 05:25:00|556.02|547.22|555.55|546.75|556.11|547.31|555.07|546.27|325
1678599000000|2023-03-12 05:30:00|555.56|546.76|555.81|547.01|556.19|547.39|555.19|546.39|324
1678599300000|2023-03-12 05:35:00|555.8|547|555.35|546.55|556.52|547.72|555.29|546.49|306
1678599600000|2023-03-12 05:40:00|555.34|546.54|554.79|545.99|555.57|546.77|554.79|545.99|239
1678599900000|2023-03-12 05:45:00|554.78|545.98|553.85|545.05|554.94|546.14|553.85|545.05|241
1678600200000|2023-03-12 05:50:00|553.84|545.04|552.8|544|554|545.2|552.78|543.98|187
1678600500000|2023-03-12 05:55:00|552.81|544.01|553.51|544.71|553.61|544.81|552.44|543.64|209
1678600800000|2023-03-12 06:00:00|553.5|544.7|554.6|545.8|554.77|545.97|553.5|544.7|302
1678601100000|2023-03-12 06:05:00|554.61|545.81|553.37|544.57|555.47|546.67|553.34|544.54|261
1678601400000|2023-03-12 06:10:00|553.38|544.58|553.12|544.32|554.15|545.35|553|544.2|286
1678601700000|2023-03-12 06:15:00|553.13|544.33|553.7|544.9|554.13|545.33|553.13|544.33|203
1678602000000|2023-03-12 06:20:00|553.69|544.89|553.55|544.75|553.85|545.05|553.53|544.73|105
1678602300000|2023-03-12 06:25:00|553.56|544.76|553.53|544.73|554.02|545.22|553.33|544.53|235
1678602600000|2023-03-12 06:30:00|553.54|544.74|552.53|543.73|553.65|544.85|552.49|543.69|180
1678602900000|2023-03-12 06:35:00|552.59|543.79|552.83|544.03|552.98|544.18|552.39|543.59|156
1678603200000|2023-03-12 06:40:00|552.84|544.04|552.06|543.26|552.84|544.04|551.82|543.02|172
1678603500000|2023-03-12 06:45:00|552.07|543.27|552.89|544.09|553.14|544.34|552.05|543.25|236
1678603800000|2023-03-12 06:50:00|552.9|544.1|552.54|543.74|553.23|544.43|552.17|543.37|261
1678604100000|2023-03-12 06:55:00|552.55|543.75|551.4|542.6|552.57|543.77|551.14|542.34|173
1678604400000|2023-03-12 07:00:00|551.41|542.61|551.59|542.79|552.17|543.37|551.4|542.6|210
1678604700000|2023-03-12 07:05:00|551.62|542.82|552.27|543.47|552.29|543.49|551.55|542.75|134
1678605000000|2023-03-12 07:10:00|552.25|543.45|552.06|543.26|552.6|543.8|552.01|543.21|199
1678605300000|2023-03-12 07:15:00|552.1|543.3|552.94|544.14|553.41|544.61|552.05|543.25|226
1678605600000|2023-03-12 07:20:00|552.93|544.13|553.11|544.31|553.74|544.94|552.93|544.13|201
1678605900000|2023-03-12 07:25:00|553.15|544.35|553.35|544.55|553.87|545.07|553.05|544.25|163
1678606200000|2023-03-12 07:30:00|553.54|544.74|552.92|544.12|553.95|545.15|552.55|543.75|240
1678606500000|2023-03-12 07:35:00|552.93|544.13|552.34|543.54|553.04|544.24|552.31|543.51|117
1678606800000|2023-03-12 07:40:00|552.33|543.53|551.04|542.24|552.34|543.54|551.04|542.24|116
1678607100000|2023-03-12 07:45:00|551.05|542.25|550.29|541.49|551.4|542.6|549.68|540.88|395
1678607400000|2023-03-12 07:50:00|550.3|541.5|551.43|542.63|551.45|542.65|549.91|541.11|338
1678607700000|2023-03-12 07:55:00|551.42|542.62|551.35|542.55|552.32|543.52|551.31|542.51|293
1678608000000|2023-03-12 08:00:00|551.37|542.57|552.06|543.26|552.18|543.38|550.99|542.19|365
1678608300000|2023-03-12 08:05:00|552.07|543.27|551.82|543.02|552.57|543.77|551.64|542.84|284
1678608600000|2023-03-12 08:10:00|551.81|543.01|553.52|544.72|553.71|544.91|551.79|542.99|191
1678608900000|2023-03-12 08:15:00|553.53|544.73|553.91|545.11|554.35|545.55|553.43|544.63|276
1678609200000|2023-03-12 08:20:00|554.11|545.31|554.02|545.22|554.63|545.83|553.94|545.14|242
1678609500000|2023-03-12 08:25:00|554.03|545.23|553.92|545.12|554.59|545.79|553.73|544.93|163
1678609800000|2023-03-12 08:30:00|553.94|545.14|553.27|544.47|554.53|545.73|552.91|544.11|208
1678610100000|2023-03-12 08:35:00|553.26|544.46|552.46|543.66|553.27|544.47|551.95|543.15|228
1678610400000|2023-03-12 08:40:00|552.47|543.67|552.47|543.67|552.89|544.09|552.25|543.45|130
1678610700000|2023-03-12 08:45:00|552.46|543.66|552.21|543.41|552.71|543.91|551.39|542.59|168
1678611000000|2023-03-12 08:50:00|552.2|543.4|552.26|543.46|552.54|543.74|551.07|542.27|178
1678611300000|2023-03-12 08:55:00|552.27|543.47|553.83|545.03|554|545.2|552.27|543.47|235
1678611600000|2023-03-12 09:00:00|553.84|545.04|555.32|546.52|555.36|546.56|553.13|544.33|358
1678611900000|2023-03-12 09:05:00|555.33|546.53|554.65|545.85|555.4|546.6|553.73|544.93|175
1678612200000|2023-03-12 09:10:00|554.66|545.86|554.6|545.8|554.98|546.18|554.08|545.28|154
1678612500000|2023-03-12 09:15:00|554.59|545.79|554.95|546.15|555.01|546.21|554.15|545.35|209
1678612800000|2023-03-12 09:20:00|554.94|546.14|555.27|546.47|555.47|546.67|554.78|545.98|167
1678613100000|2023-03-12 09:25:00|555.28|546.48|555.84|547.04|555.98|547.18|554.88|546.08|180
1678613400000|2023-03-12 09:30:00|555.83|547.03|556.61|547.81|556.61|547.81|555.58|546.78|184
1678613700000|2023-03-12 09:35:00|556.62|547.82|556.62|547.82|556.67|547.87|555.55|546.75|213
1678614000000|2023-03-12 09:40:00|556.59|547.79|556.52|547.72|557.26|548.46|555.68|546.88|231
1678614300000|2023-03-12 09:45:00|556.51|547.71|554.74|545.94|556.72|547.92|553.98|545.18|263
1678614600000|2023-03-12 09:50:00|554.75|545.95|554.82|546.02|555.04|546.24|554.02|545.22|240
1678614900000|2023-03-12 09:55:00|554.8|546|554.35|545.55|554.8|546|553.61|544.81|291
1678615200000|2023-03-12 10:00:00|554.38|545.58|552.99|544.19|554.9|546.1|552.58|543.78|275
1678615500000|2023-03-12 10:05:00|553|544.2|553.29|544.49|553.54|544.74|552.95|544.15|183
1678615800000|2023-03-12 10:10:00|553.3|544.5|554.74|545.94|555.01|546.21|553.2|544.4|243
1678616100000|2023-03-12 10:15:00|554.69|545.89|555.02|546.22|555.3|546.5|553.88|545.08|235
1678616400000|2023-03-12 10:20:00|555.03|546.23|555.2|546.4|555.63|546.83|554.62|545.82|212
1678616700000|2023-03-12 10:25:00|555.21|546.41|555.3|546.5|555.85|547.05|554.78|545.98|170
1678617000000|2023-03-12 10:30:00|555.29|546.49|554.96|546.16|555.38|546.58|554.12|545.32|200
1678617300000|2023-03-12 10:35:00|554.35|545.55|554.55|545.75|555.02|546.22|553.62|544.82|150
1678617600000|2023-03-12 10:40:00|554.51|545.71|555.25|546.45|555.25|546.45|553.9|545.1|211
1678617900000|2023-03-12 10:45:00|555.26|546.46|555.33|546.53|555.52|546.72|554.9|546.1|237
1678618200000|2023-03-12 10:50:00|555.32|546.52|554.97|546.17|555.32|546.52|554.45|545.65|104
1678618500000|2023-03-12 10:55:00|554.95|546.15|554.83|546.03|555.08|546.28|554.55|545.75|140
1678618800000|2023-03-12 11:00:00|554.84|546.04|554.63|545.83|554.85|546.05|554.05|545.25|93
1678619100000|2023-03-12 11:05:00|554.64|545.84|554.5|545.7|555.22|546.42|554.02|545.22|184
1678619400000|2023-03-12 11:10:00|554.49|545.69|554.11|545.31|554.53|545.73|553.4|544.6|171
1678619700000|2023-03-12 11:15:00|554.1|545.3|554.06|545.26|554.29|545.49|553.86|545.06|131
1678620000000|2023-03-12 11:20:00|554.07|545.27|555.14|546.34|555.24|546.44|553.62|544.82|252
1678620300000|2023-03-12 11:25:00|555.13|546.33|555.48|546.68|555.84|547.04|554.78|545.98|201
1678620600000|2023-03-12 11:30:00|555.08|546.28|554.49|545.69|555.69|546.89|554.4|545.6|236
1678620900000|2023-03-12 11:35:00|554.5|545.7|554.13|545.33|554.55|545.75|553.48|544.68|166
1678621200000|2023-03-12 11:40:00|554.11|545.31|554.01|545.21|554.85|546.05|553.84|545.04|259
1678621500000|2023-03-12 11:45:00|554|545.2|553.67|544.87|554|545.2|553.66|544.86|158
1678621800000|2023-03-12 11:50:00|553.68|544.88|552.7|543.9|553.78|544.98|552.68|543.88|145
1678622100000|2023-03-12 11:55:00|552.68|543.88|553.2|544.4|553.35|544.55|552.68|543.88|103
1678622400000|2023-03-12 12:00:00|553.19|544.39|551.1|542.3|553.2|544.4|550.97|542.17|276
1678622700000|2023-03-12 12:05:00|551.09|542.29|549.68|540.88|551.35|542.55|548.98|540.18|335
1678623000000|2023-03-12 12:10:00|549.69|540.89|548.13|539.33|550.11|541.31|547.48|538.68|450
1678623300000|2023-03-12 12:15:00|548.14|539.34|549.7|540.9|549.93|541.13|547.88|539.08|525
1678623600000|2023-03-12 12:20:00|549.67|540.87|550.33|541.53|550.53|541.73|549.45|540.65|375
1678623900000|2023-03-12 12:25:00|550.28|541.48|550.53|541.73|550.55|541.75|550.08|541.28|160
1678624200000|2023-03-12 12:30:00|550.52|541.72|549.76|540.96|550.52|541.72|549.63|540.83|195
1678624500000|2023-03-12 12:35:00|549.74|540.94|548.48|539.68|549.74|540.94|548.27|539.47|213
1678624800000|2023-03-12 12:40:00|548.47|539.67|549.27|540.47|549.73|540.93|548.45|539.65|217
1678625100000|2023-03-12 12:45:00|549.31|540.51|548.13|539.33|549.47|540.67|548|539.2|229
1678625400000|2023-03-12 12:50:00|548.15|539.35|549.26|540.46|549.44|540.64|547.78|538.98|214
1678625700000|2023-03-12 12:55:00|549.24|540.44|549.3|540.5|549.32|540.52|548.81|540.01|201
1678626000000|2023-03-12 13:00:00|549.29|540.49|548.26|539.46|549.29|540.49|547.88|539.08|179
1678626300000|2023-03-12 13:05:00|548.25|539.45|549.15|540.35|549.16|540.36|548.23|539.43|203
1678626600000|2023-03-12 13:10:00|549.14|540.34|550.49|541.69|550.56|541.76|548.88|540.08|278
1678626900000|2023-03-12 13:15:00|550.5|541.7|552.63|543.83|552.78|543.98|550.17|541.37|513
1678627200000|2023-03-12 13:20:00|552.62|543.82|552.18|543.38|552.88|544.08|551.95|543.15|361
1678627500000|2023-03-12 13:25:00|552.19|543.39|551.64|542.84|552.37|543.57|551.57|542.77|274
1678627800000|2023-03-12 13:30:00|551.63|542.83|551.55|542.75|552.3|543.5|551.4|542.6|243
1678628100000|2023-03-12 13:35:00|551.53|542.73|550.69|541.89|551.54|542.74|550.48|541.68|210
1678628400000|2023-03-12 13:40:00|550.7|541.9|549.23|540.43|551.07|542.27|548.85|540.05|343
1678628700000|2023-03-12 13:45:00|549.22|540.42|549.23|540.43|549.68|540.88|547.68|538.88|393
1678629000000|2023-03-12 13:50:00|549.24|540.44|547.87|539.07|549.48|540.68|547.46|538.66|390
1678629300000|2023-03-12 13:55:00|547.86|539.06|546.58|537.78|548.08|539.28|546.51|537.71|357
1678629600000|2023-03-12 14:00:00|546.57|537.77|544.97|536.17|546.84|538.04|544.77|535.97|478
1678629900000|2023-03-12 14:05:00|544.96|536.16|547.29|538.49|547.51|538.71|544.91|536.11|490
1678630200000|2023-03-12 14:10:00|547.3|538.5|547.81|539.01|548|539.2|547.28|538.48|329
1678630500000|2023-03-12 14:15:00|547.8|539|547.4|538.6|547.86|539.06|547.07|538.27|301
1678630800000|2023-03-12 14:20:00|547.44|538.64|547.81|539.01|548.19|539.39|546.94|538.14|444
1678631100000|2023-03-12 14:25:00|547.8|539|547.36|538.56|548.24|539.44|547.18|538.38|308
1678631400000|2023-03-12 14:30:00|547.34|538.54|548.19|539.39|548.38|539.58|547.09|538.29|249
1678631700000|2023-03-12 14:35:00|548.2|539.4|547.41|538.61|548.46|539.66|547.36|538.56|292
1678632000000|2023-03-12 14:40:00|547.4|538.6|547.61|538.81|547.75|538.95|547.2|538.4|277
1678632300000|2023-03-12 14:45:00|547.62|538.82|547.32|538.52|547.65|538.85|546.95|538.15|160
1678632600000|2023-03-12 14:50:00|547.33|538.53|546.8|538|547.61|538.81|546.59|537.79|208
1678632900000|2023-03-12 14:55:00|546.79|537.99|544.9|536.1|546.79|537.99|544.18|535.38|477
1678633200000|2023-03-12 15:00:00|544.88|536.08|544.71|535.91|545.81|537.01|542.58|533.78|684
1678633500000|2023-03-12 15:05:00|544.73|535.93|546.35|537.55|546.59|537.79|544.52|535.72|569
1678633800000|2023-03-12 15:10:00|546.34|537.54|547.02|538.22|547.09|538.29|545.83|537.03|394
1678634100000|2023-03-12 15:15:00|547.01|538.21|546.35|537.55|547.24|538.44|545.85|537.05|394
1678634400000|2023-03-12 15:20:00|546.36|537.56|546.32|537.52|546.98|538.18|546.2|537.4|350
1678634700000|2023-03-12 15:25:00|546.33|537.53|546.67|537.87|547.1|538.3|546.29|537.49|289
1678635000000|2023-03-12 15:30:00|546.66|537.86|546.54|537.74|547.01|538.21|546.17|537.37|308
1678635300000|2023-03-12 15:35:00|546.55|537.75|545.75|536.95|546.93|538.13|545.75|536.95|317
1678635600000|2023-03-12 15:40:00|545.74|536.94|543.75|534.95|545.74|536.94|542.74|533.94|431
1678635900000|2023-03-12 15:45:00|543.74|534.94|545.36|536.56|545.38|536.58|543.74|534.94|292
1678636200000|2023-03-12 15:50:00|545.35|536.55|545.62|536.82|545.64|536.84|544.76|535.96|286
1678636500000|2023-03-12 15:55:00|545.63|536.83|545.47|536.67|545.83|537.03|545.44|536.64|207
1678636800000|2023-03-12 16:00:00|545.46|536.66|544.1|535.3|545.46|536.66|543.22|534.42|412
1678637100000|2023-03-12 16:05:00|544.09|535.29|545.79|536.99|545.95|537.15|543.99|535.19|402
1678637400000|2023-03-12 16:10:00|545.82|537.02|546.47|537.67|547.03|538.23|545.82|537.02|380
1678637700000|2023-03-12 16:15:00|546.48|537.68|545.96|537.16|546.53|537.73|545.35|536.55|452
1678638000000|2023-03-12 16:20:00|545.97|537.17|546.36|537.56|546.74|537.94|545.27|536.47|356
1678638300000|2023-03-12 16:25:00|546.38|537.58|546.33|537.53|546.62|537.82|546.06|537.26|285
1678638600000|2023-03-12 16:30:00|546.34|537.54|546.62|537.82|546.75|537.95|546.32|537.52|221
1678638900000|2023-03-12 16:35:00|546.63|537.83|545.5|536.7|546.66|537.86|545.06|536.26|385
1678639200000|2023-03-12 16:40:00|545.51|536.71|546.15|537.35|546.16|537.36|545.48|536.68|247
1678639500000|2023-03-12 16:45:00|546.16|537.36|549.04|540.24|549.1|540.3|546.08|537.28|346
1678639800000|2023-03-12 16:50:00|549.03|540.23|549.32|540.52|549.48|540.68|548.76|539.96|360
1678640100000|2023-03-12 16:55:00|549.33|540.53|548.58|539.78|549.75|540.95|548.53|539.73|393
1678640400000|2023-03-12 17:00:00|548.59|539.79|548.49|539.69|549.09|540.29|548.3|539.5|328
1678640700000|2023-03-12 17:05:00|548.48|539.68|547.14|538.34|548.51|539.71|546.62|537.82|341
1678641000000|2023-03-12 17:10:00|547.15|538.35|548.21|539.41|548.25|539.45|547.14|538.34|201
1678641300000|2023-03-12 17:15:00|548.2|539.4|546.92|538.12|548.21|539.41|546.67|537.87|265
1678641600000|2023-03-12 17:20:00|546.91|538.11|547.87|539.07|548.07|539.27|546.91|538.11|271
1678641900000|2023-03-12 17:25:00|547.88|539.08|559.12|550.32|559.2|550.4|547.84|539.04|987
1678642200000|2023-03-12 17:30:00|559.15|550.35|560.59|551.79|561.89|553.09|557.97|549.17|915
1678642500000|2023-03-12 17:35:00|560.58|551.78|559.71|550.91|561.09|552.29|558.1|549.3|800
1678642800000|2023-03-12 17:40:00|559.73|550.93|562.86|554.06|563.88|555.08|559.2|550.4|822
1678643100000|2023-03-12 17:45:00|562.85|554.05|562.56|553.76|566.06|557.26|562.55|553.75|874
1678643400000|2023-03-12 17:50:00|562.55|553.75|564.07|555.27|565.47|556.67|562.33|553.53|739
1678643700000|2023-03-12 17:55:00|564.08|555.28|564.18|555.38|565.43|556.63|563.08|554.28|708
1678644000000|2023-03-12 18:00:00|564.19|555.39|566.08|557.28|567.87|559.07|564.19|555.39|762
1678644300000|2023-03-12 18:05:00|566.09|557.29|563.67|554.87|566.09|557.29|563.21|554.41|651
1678644600000|2023-03-12 18:10:00|563.66|554.86|562.52|553.72|564.34|555.54|562.07|553.27|562
1678644900000|2023-03-12 18:15:00|562.55|553.75|562.94|554.14|563.51|554.71|562.03|553.23|490
1678645200000|2023-03-12 18:20:00|562.95|554.15|566.68|557.88|566.68|557.88|562.9|554.1|653
1678645500000|2023-03-12 18:25:00|566.69|557.89|567.38|558.58|568.18|559.38|565.43|556.63|820
1678645800000|2023-03-12 18:30:00|567.37|558.57|568.32|559.52|568.98|560.18|565.73|556.93|770
1678646100000|2023-03-12 18:35:00|568.34|559.54|570.15|561.35|570.94|562.14|568.33|559.53|881
1678646400000|2023-03-12 18:40:00|570.14|561.34|569.61|560.81|573.02|564.22|569.42|560.62|952
1678646700000|2023-03-12 18:45:00|569.59|560.79|571.44|562.64|571.55|562.75|568.65|559.85|844
1678647000000|2023-03-12 18:50:00|571.43|562.63|571.12|562.32|572.94|564.14|570.17|561.37|721
1678647300000|2023-03-12 18:55:00|571.13|562.33|570.2|561.4|573.21|564.41|568.65|559.85|811
1678647600000|2023-03-12 19:00:00|570.19|561.39|571.59|562.79|571.73|562.93|569.94|561.14|657
1678647900000|2023-03-12 19:05:00|571.6|562.8|573.36|564.56|573.36|564.56|571.59|562.79|597
1678648200000|2023-03-12 19:10:00|573.33|564.53|572.37|563.57|573.33|564.53|571.7|562.9|601
1678648500000|2023-03-12 19:15:00|572.38|563.58|567.45|558.65|572.57|563.77|567.34|558.54|741
1678648800000|2023-03-12 19:20:00|567.46|558.66|568.8|560|568.84|560.04|565.63|556.83|818
1678649100000|2023-03-12 19:25:00|568.81|560.01|566.85|558.05|569.48|560.68|566.82|558.02|711
1678649400000|2023-03-12 19:30:00|566.89|558.09|565.2|556.4|568.27|559.47|565.19|556.39|772
1678649700000|2023-03-12 19:35:00|565.18|556.38|566.26|557.46|566.98|558.18|565.13|556.33|680
1678650000000|2023-03-12 19:40:00|566.25|557.45|565.85|557.05|566.38|557.58|564.37|555.57|572
1678650300000|2023-03-12 19:45:00|565.86|557.06|566.57|557.77|566.92|558.12|565.74|556.94|494
1678650600000|2023-03-12 19:50:00|566.58|557.78|564.17|555.37|566.97|558.17|564.16|555.36|498
1678650900000|2023-03-12 19:55:00|564.18|555.38|564.56|555.76|565.22|556.42|563.79|554.99|576
1678651200000|2023-03-12 20:00:00|564.57|555.77|566.39|557.59|566.53|557.73|564.26|555.46|538
1678651500000|2023-03-12 20:05:00|566.4|557.6|567.41|558.61|567.61|558.81|566.28|557.48|480
1678651800000|2023-03-12 20:10:00|567.4|558.6|567.77|558.97|568.11|559.31|567.08|558.28|508
1678652100000|2023-03-12 20:15:00|567.8|559|568.68|559.88|569.14|560.34|567.77|558.97|475
1678652400000|2023-03-12 20:20:00|568.69|559.89|569.93|561.13|569.99|561.19|568.34|559.54|505
1678652700000|2023-03-12 20:25:00|569.92|561.12|571.01|562.21|571.68|562.88|568.97|560.17|578
1678653000000|2023-03-12 20:30:00|570.92|562.12|573.52|564.72|574.46|565.66|570.92|562.12|826
1678653300000|2023-03-12 20:35:00|573.54|564.74|572.46|563.66|574.63|565.83|571.54|562.74|765
1678653600000|2023-03-12 20:40:00|572.47|563.67|574.58|565.78|574.68|565.88|572.35|563.55|625
1678653900000|2023-03-12 20:45:00|574.6|565.8|575.23|566.43|575.4|566.6|574.22|565.42|660
1678654200000|2023-03-12 20:50:00|575.22|566.42|574.34|565.54|575.23|566.43|573.8|565|606
1678654500000|2023-03-12 20:55:00|574.35|565.55|574.57|565.77|575.22|566.42|573.77|564.97|29
1678654800000|2023-03-12 21:00:00|574.47|565.67|576.17|567.37|576.75|567.95|574.47|565.67|407
1678655100000|2023-03-12 21:05:00|576.18|567.38|576.04|567.24|576.31|567.51|574.48|565.68|537
1678655400000|2023-03-12 21:10:00|576.03|567.23|576.82|568.02|577.31|568.51|575.74|566.94|422
1678655700000|2023-03-12 21:15:00|576.83|568.03|575.58|566.78|576.84|568.04|574.92|566.12|473
1678656000000|2023-03-12 21:20:00|575.57|566.77|575.35|566.55|576.22|567.42|575.3|566.5|336
1678656300000|2023-03-12 21:25:00|575.34|566.54|574.5|565.7|575.42|566.62|574.17|565.37|234
1678656600000|2023-03-12 21:30:00|574.62|565.82|574.99|566.19|575.04|566.24|574.07|565.27|263
1678656900000|2023-03-12 21:35:00|574.98|566.18|575.85|567.05|577.43|568.63|574.85|566.05|367
1678657200000|2023-03-12 21:40:00|575.86|567.06|575.25|566.45|576.56|567.76|575.22|566.42|213
1678657500000|2023-03-12 21:45:00|575.24|566.44|575.26|566.46|575.81|567.01|575.24|566.44|155
1678657800000|2023-03-12 21:50:00|575.28|566.48|574.56|565.76|575.76|566.96|574.26|565.46|202
1678658100000|2023-03-12 21:55:00|575.21|566.41|575.56|566.76|575.61|566.81|575.21|566.41|3
1678658400000|2023-03-12 22:00:00|575.71|566.91|575.67|566.87|577.85|569.05|575.63|566.83|502
1678658700000|2023-03-12 22:05:00|575.53|566.73|574.38|565.58|575.6|566.8|574.15|565.35|365
1678659000000|2023-03-12 22:10:00|574.42|565.62|574.97|566.17|575.78|566.98|574.42|565.62|214
1678659300000|2023-03-12 22:15:00|576.35|567.55|583.07|574.27|584.94|576.14|576.26|567.46|777
1678659600000|2023-03-12 22:20:00|583.06|574.26|589.6|580.8|590|581.2|581.58|572.78|889
1678659900000|2023-03-12 22:25:00|589.26|580.46|585.75|576.95|589.7|580.9|583.22|574.42|997
1678660200000|2023-03-12 22:30:00|585.74|576.94|586.75|577.95|588.04|579.24|585.66|576.86|772
1678660500000|2023-03-12 22:35:00|586.74|577.94|588.36|579.56|589.97|581.17|585.13|576.33|744
1678660800000|2023-03-12 22:40:00|588.35|579.55|588.35|579.55|589.05|580.25|587.14|578.34|702
1678661100000|2023-03-12 22:45:00|588.34|579.54|585.32|576.52|588.76|579.96|584.99|576.19|677
1678661400000|2023-03-12 22:50:00|585.29|576.49|583.73|574.93|585.78|576.98|582.88|574.08|149
1678661700000|2023-03-12 22:55:00|583.28|574.48|584.49|575.69|585.34|576.54|583.28|574.48|140
1678662000000|2023-03-12 23:00:00|584.5|575.7|587.18|578.38|587.6|578.8|583.81|575.01|701
1678662300000|2023-03-12 23:05:00|587.19|578.39|588.93|580.13|588.93|580.13|586.51|577.71|622
1678662600000|2023-03-12 23:10:00|588.94|580.14|588.56|579.76|589.51|580.71|587.06|578.26|583
1678662900000|2023-03-12 23:15:00|588.61|579.81|588.76|579.96|589.66|580.86|587.35|578.55|514
1678663200000|2023-03-12 23:20:00|588.77|579.97|588.72|579.92|589.75|580.95|587.42|578.62|594
1678663500000|2023-03-12 23:25:00|588.51|579.71|589.64|580.84|591.29|582.49|587.64|578.84|728
1678663800000|2023-03-12 23:30:00|589.66|580.86|590.23|581.43|591.12|582.32|588.38|579.58|727
1678664100000|2023-03-12 23:35:00|590.24|581.44|592.36|583.56|592.51|583.71|588.67|579.87|686
1678664400000|2023-03-12 23:40:00|592.53|583.73|593.37|584.57|594.03|585.23|591.7|582.9|555
1678664700000|2023-03-12 23:45:00|593.36|584.56|593.05|584.25|595.97|587.17|590.37|581.57|849
1678665000000|2023-03-12 23:50:00|592.28|583.48|593.28|584.48|594.56|585.76|592.21|583.41|653
1678665300000|2023-03-12 23:55:00|593.27|584.47|595.97|587.17|596.06|587.26|592.57|583.77|636
1678665600000|2023-03-13 00:00:00|596.01|587.21|596.37|587.57|596.85|588.05|593.51|584.71|627
1678665900000|2023-03-13 00:05:00|596.36|587.56|593.64|584.84|596.36|587.56|591.94|583.14|624
1678666200000|2023-03-13 00:10:00|593.65|584.85|594.01|585.21|595.72|586.92|593.54|584.74|552
1678666500000|2023-03-13 00:15:00|594|585.2|596.61|587.81|596.62|587.82|593.41|584.61|558
1678666800000|2023-03-13 00:20:00|596.62|587.82|600.58|591.78|607.11|598.31|595.93|587.13|803
1678667100000|2023-03-13 00:25:00|600.57|591.77|602.71|593.91|604.48|595.68|598.88|590.08|719
1678667400000|2023-03-13 00:30:00|602.7|593.9|602.07|593.27|603.56|594.76|599.18|590.38|729
1678667700000|2023-03-13 00:35:00|602.02|593.22|601.12|592.32|603.01|594.21|599.15|590.35|632
1678668000000|2023-03-13 00:40:00|601.11|592.31|607.54|598.74|609.52|600.72|599.96|591.16|867
1678668300000|2023-03-13 00:45:00|607.55|598.75|605.74|596.94|609.89|601.09|604.54|595.74|831
1678668600000|2023-03-13 00:50:00|605.75|596.95|603.19|594.39|605.94|597.14|601.17|592.37|660
1678668900000|2023-03-13 00:55:00|603.2|594.4|604.02|595.22|605.26|596.46|602.04|593.24|766
1678669200000|2023-03-13 01:00:00|604.03|595.23|602.48|593.68|604.93|596.13|601.1|592.3|633
1678669500000|2023-03-13 01:05:00|602.49|593.69|601.07|592.27|604.17|595.37|600.3|591.5|609
1678669800000|2023-03-13 01:10:00|601.06|592.26|600.22|591.42|601.7|592.9|598.93|590.13|590
1678670100000|2023-03-13 01:15:00|600.21|591.41|600.32|591.52|602.22|593.42|598.93|590.13|528
1678670400000|2023-03-13 01:20:00|600.14|591.34|601.84|593.04|602.24|593.44|599.23|590.43|518
1678670700000|2023-03-13 01:25:00|601.83|593.03|602.4|593.6|603.46|594.66|600.79|591.99|465
1678671000000|2023-03-13 01:30:00|602.42|593.62|602.58|593.78|603.62|594.82|600.73|591.93|524
1678671300000|2023-03-13 01:35:00|602.57|593.77|600.49|591.69|602.57|593.77|599.98|591.18|423
1678671600000|2023-03-13 01:40:00|600.52|591.72|601.4|592.6|601.62|592.82|600.28|591.48|460
1678671900000|2023-03-13 01:45:00|601.41|592.61|601.39|592.59|602.19|593.39|600.35|591.55|406
1678672200000|2023-03-13 01:50:00|601.4|592.6|599.13|590.33|601.4|592.6|598.99|590.19|391
1678672500000|2023-03-13 01:55:00|599.12|590.32|599.46|590.66|600.03|591.23|597.84|589.04|347
1678672800000|2023-03-13 02:00:00|599.48|590.68|598.93|590.13|599.52|590.72|598.28|589.48|20
1678673100000|2023-03-13 02:05:00|599.03|590.23|601.21|592.41|601.42|592.62|599.03|590.23|308
1678673400000|2023-03-13 02:10:00|601.2|592.4|600.29|591.49|601.2|592.4|599.37|590.57|251
1678673700000|2023-03-13 02:15:00|600.28|591.48|598.52|589.72|600.36|591.56|597.74|588.94|446
1678674000000|2023-03-13 02:20:00|598.54|589.74|597.1|588.3|599.71|590.91|595.96|587.16|500
1678674300000|2023-03-13 02:25:00|597.09|588.29|596.65|587.85|598.07|589.27|596.17|587.37|465
1678674600000|2023-03-13 02:30:00|596.66|587.86|598.66|589.86|599.78|590.98|596.62|587.82|461
1678674900000|2023-03-13 02:35:00|598.65|589.85|596.77|587.97|599.43|590.63|596.77|587.97|441
1678675200000|2023-03-13 02:40:00|596.76|587.96|596.13|587.33|596.87|588.07|595.15|586.35|319
1678675500000|2023-03-13 02:45:00|596.14|587.34|593.55|584.75|597.88|589.08|593.51|584.71|640
1678675800000|2023-03-13 02:50:00|593.56|584.76|595.81|587.01|596.27|587.47|592.79|583.99|452
1678676100000|2023-03-13 02:55:00|595.83|587.03|596.28|587.48|596.85|588.05|595.77|586.97|339
1678676400000|2023-03-13 03:00:00|596.29|587.49|597.18|588.38|597.33|588.53|595.22|586.42|426
1678676700000|2023-03-13 03:05:00|597.19|588.39|596.97|588.17|597.85|589.05|596.92|588.12|356
1678677000000|2023-03-13 03:10:00|596.96|588.16|595.45|586.65|597.31|588.51|594.96|586.16|404
1678677300000|2023-03-13 03:15:00|595.46|586.66|593.82|585.02|595.79|586.99|593.68|584.88|382
1678677600000|2023-03-13 03:20:00|593.81|585.01|593.8|585|594.34|585.54|592.65|583.85|342
1678677900000|2023-03-13 03:25:00|593.81|585.01|595.07|586.27|595.29|586.49|592.82|584.02|387
1678678200000|2023-03-13 03:30:00|594.04|585.24|595.03|586.23|595.66|586.86|593.27|584.47|451
1678678500000|2023-03-13 03:35:00|595.04|586.24|597.27|588.47|597.27|588.47|594.19|585.39|469
1678678800000|2023-03-13 03:40:00|597.24|588.44|594.73|585.93|597.31|588.51|593.88|585.08|424
1678679100000|2023-03-13 03:45:00|594.72|585.92|594.42|585.62|595.26|586.46|593.69|584.89|368
1678679400000|2023-03-13 03:50:00|594.6|585.8|594.54|585.74|595.17|586.37|593.44|584.64|382
1678679700000|2023-03-13 03:55:00|594.35|585.55|593.58|584.78|594.54|585.74|592.79|583.99|376
1678680000000|2023-03-13 04:00:00|593.59|584.79|594.82|586.02|595.67|586.87|593.05|584.25|604
1678680300000|2023-03-13 04:05:00|594.71|585.91|594.95|586.15|595.92|587.12|593.59|584.79|470
1678680600000|2023-03-13 04:10:00|594.9|586.1|598.23|589.43|598.23|589.43|593.78|584.98|563
1678680900000|2023-03-13 04:15:00|598.24|589.44|595.3|586.5|598.26|589.46|595.3|586.5|184
1678681200000|2023-03-13 04:20:00|595.35|586.55|599.61|590.81|599.93|591.13|595.35|586.55|635
1678681500000|2023-03-13 04:25:00|599.62|590.82|598.21|589.41|600.11|591.31|597.64|588.84|508
1678681800000|2023-03-13 04:30:00|598.22|589.42|598.09|589.29|599.17|590.37|597.07|588.27|431
1678682100000|2023-03-13 04:35:00|598.1|589.3|598.34|589.54|599.39|590.59|598.1|589.3|359
1678682400000|2023-03-13 04:40:00|598.35|589.55|597.68|588.88|598.78|589.98|597.23|588.43|379
1678682700000|2023-03-13 04:45:00|597.69|588.89|597.99|589.19|599.11|590.31|597.5|588.7|413
1678683000000|2023-03-13 04:50:00|598|589.2|597.28|588.48|598.33|589.53|596.13|587.33|286
1678683300000|2023-03-13 04:55:00|597.27|588.47|597.2|588.4|597.95|589.15|596.51|587.71|363
1678683600000|2023-03-13 05:00:00|597.19|588.39|598.48|589.68|598.75|589.95|597.19|588.39|340
1678683900000|2023-03-13 05:05:00|598.56|589.76|598.9|590.1|599.07|590.27|598.18|589.38|326
1678684200000|2023-03-13 05:10:00|598.89|590.09|598.66|589.86|599.19|590.39|598.29|589.49|285
1678684500000|2023-03-13 05:15:00|598.65|589.85|599.04|590.24|599.23|590.43|598.35|589.55|239
1678684800000|2023-03-13 05:20:00|599.03|590.23|598.21|589.41|599.04|590.24|598.07|589.27|227
1678685100000|2023-03-13 05:25:00|598.2|589.4|598.4|589.6|598.98|590.18|597.97|589.17|204
1678685400000|2023-03-13 05:30:00|598.38|589.58|597.54|588.74|598.38|589.58|596.52|587.72|321
1678685700000|2023-03-13 05:35:00|597.55|588.75|598.84|590.04|599.42|590.62|597.54|588.74|334
1678686000000|2023-03-13 05:40:00|598.85|590.05|599.19|590.39|599.63|590.83|598.18|589.38|390
1678686300000|2023-03-13 05:45:00|599.18|590.38|598.06|589.26|599.36|590.56|597.94|589.14|308
1678686600000|2023-03-13 05:50:00|598.05|589.25|597.61|588.81|598.19|589.39|597.23|588.43|208
1678686900000|2023-03-13 05:55:00|597.6|588.8|597.64|588.84|598.23|589.43|596.8|588|211
1678687200000|2023-03-13 06:00:00|597.63|588.83|597.44|588.64|598.14|589.34|597.02|588.22|244
1678687500000|2023-03-13 06:05:00|597.45|588.65|595.94|587.14|599.46|590.66|595.63|586.83|526
1678687800000|2023-03-13 06:10:00|595.92|587.12|595.68|586.88|596.7|587.9|595.4|586.6|301
1678688100000|2023-03-13 06:15:00|595.76|586.96|595.03|586.23|596.81|588.01|594.87|586.07|341
1678688400000|2023-03-13 06:20:00|595.04|586.24|596.38|587.58|597.06|588.26|594.49|585.69|326
1678688700000|2023-03-13 06:25:00|596.39|587.59|596.7|587.9|597.14|588.34|595.59|586.79|336
1678689000000|2023-03-13 06:30:00|596.69|587.89|595.64|586.84|596.79|587.99|594.02|585.22|404
1678689300000|2023-03-13 06:35:00|595.63|586.83|595.01|586.21|595.73|586.93|594.38|585.58|363
1678689600000|2023-03-13 06:40:00|595|586.2|596.04|587.24|596.18|587.38|594.68|585.88|369
1678689900000|2023-03-13 06:45:00|596.03|587.23|597.25|588.45|597.29|588.49|595.36|586.56|320
1678690200000|2023-03-13 06:50:00|597.24|588.44|597.02|588.22|597.64|588.84|596.56|587.76|353
1678690500000|2023-03-13 06:55:00|596.94|588.14|597.37|588.57|597.37|588.57|596.1|587.3|341
1678690800000|2023-03-13 07:00:00|597.38|588.58|596.93|588.13|597.78|588.98|596.7|587.9|437
1678691100000|2023-03-13 07:05:00|596.9|588.1|596.61|587.81|597.27|588.47|596.51|587.71|293
1678691400000|2023-03-13 07:10:00|596.62|587.82|597.55|588.75|597.73|588.93|596.41|587.61|381
1678691700000|2023-03-13 07:15:00|597.56|588.76|597.58|588.78|598.28|589.48|596.61|587.81|469
1678692000000|2023-03-13 07:20:00|597.57|588.77|599.37|590.57|599.39|590.59|596.63|587.83|432
1678692300000|2023-03-13 07:25:00|599.33|590.53|598.77|589.97|599.47|590.67|597.64|588.84|382
1678692600000|2023-03-13 07:30:00|598.76|589.96|598.68|589.88|599.51|590.71|597.78|588.98|420
1678692900000|2023-03-13 07:35:00|598.66|589.86|598.91|590.11|599.05|590.25|597.64|588.84|542
1678693200000|2023-03-13 07:40:00|597.88|589.08|598.17|589.37|598.91|590.11|597.07|588.27|377
1678693500000|2023-03-13 07:45:00|598.18|589.38|596.57|587.77|598.2|589.4|596.57|587.77|429
1678693800000|2023-03-13 07:50:00|596.56|587.76|596.36|587.56|596.73|587.93|595.12|586.32|429
1678694100000|2023-03-13 07:55:00|596.37|587.57|596.89|588.09|597.68|588.88|596.21|587.41|436
1678694400000|2023-03-13 08:00:00|596.88|588.08|597.04|588.24|597.04|588.24|594.84|586.04|654
1678694700000|2023-03-13 08:05:00|596.85|588.05|595.67|586.87|597.01|588.21|593.9|585.1|553
1678695000000|2023-03-13 08:10:00|595.69|586.89|594.47|585.67|596.07|587.27|594.08|585.28|612
1678695300000|2023-03-13 08:15:00|595.3|586.5|594.96|586.16|595.78|586.98|594.23|585.43|426
1678695600000|2023-03-13 08:20:00|594.97|586.17|596.25|587.45|596.28|587.48|593.87|585.07|464
1678695900000|2023-03-13 08:25:00|596.19|587.39|595.39|586.59|596.36|587.56|593.86|585.06|340
1678696200000|2023-03-13 08:30:00|595.4|586.6|595.76|586.96|596.13|587.33|594.05|585.25|477
1678696500000|2023-03-13 08:35:00|595.73|586.93|593.76|584.96|596.1|587.3|593.62|584.82|447
1678696800000|2023-03-13 08:40:00|593.77|584.97|593.05|584.25|594.9|586.1|592.1|583.3|347
1678697100000|2023-03-13 08:45:00|593.04|584.24|591.68|582.88|593.67|584.87|591.19|582.39|510
1678697400000|2023-03-13 08:50:00|591.69|582.89|588.39|579.59|592.25|583.45|587.95|579.15|543
1678697700000|2023-03-13 08:55:00|588.4|579.6|588.04|579.24|589.45|580.65|587.6|578.8|444
1678698000000|2023-03-13 09:00:00|588.05|579.25|589.16|580.36|589.82|581.02|587.36|578.56|539
1678698300000|2023-03-13 09:05:00|589.17|580.37|590.73|581.93|591.76|582.96|589.09|580.29|445
1678698600000|2023-03-13 09:10:00|590.71|581.91|589.69|580.89|590.72|581.92|588.66|579.86|459
1678698900000|2023-03-13 09:15:00|589.64|580.84|590.89|582.09|591.64|582.84|589.47|580.67|290
1678699200000|2023-03-13 09:20:00|590.87|582.07|589.42|580.62|591.35|582.55|588.34|579.54|328
1678699500000|2023-03-13 09:25:00|589.37|580.57|586.64|577.84|589.44|580.64|585.8|577|516
1678699800000|2023-03-13 09:30:00|585.75|576.95|584.82|576.02|587.21|578.41|583.74|574.94|649
1678700100000|2023-03-13 09:35:00|583.86|575.06|579.55|570.75|584.49|575.69|577.31|568.51|628
1678700400000|2023-03-13 09:40:00|579.58|570.78|579.61|570.81|581.29|572.49|578.77|569.97|859
1678700700000|2023-03-13 09:45:00|578.81|570.01|580.69|571.89|581.59|572.79|578.77|569.97|824
1678701000000|2023-03-13 09:50:00|580.72|571.92|579.76|570.96|581.48|572.68|578.55|569.75|856
1678701300000|2023-03-13 09:55:00|579.71|570.91|578.89|570.09|580.59|571.79|578.47|569.67|702
1678701600000|2023-03-13 10:00:00|578.9|570.1|581.76|572.96|582.16|573.36|578.3|569.5|673
1678701900000|2023-03-13 10:05:00|581.71|572.91|582.61|573.81|582.94|574.14|581.23|572.43|465
1678702200000|2023-03-13 10:10:00|582.45|573.65|581.08|572.28|582.74|573.94|580.85|572.05|488
1678702500000|2023-03-13 10:15:00|581.61|572.81|579.66|570.86|582.08|573.28|578.42|569.62|627
1678702800000|2023-03-13 10:20:00|579.67|570.87|581.88|573.08|582.1|573.3|579.28|570.48|745
1678703100000|2023-03-13 10:25:00|581.89|573.09|584.02|575.22|584.17|575.37|581.31|572.51|732
1678703400000|2023-03-13 10:30:00|584.18|575.38|584.95|576.15|584.95|576.15|582.65|573.85|489
1678703700000|2023-03-13 10:35:00|584.83|576.03|585.04|576.24|585.69|576.89|584.06|575.26|482
1678704000000|2023-03-13 10:40:00|585.77|576.97|583.98|575.18|585.78|576.98|583.98|575.18|402
1678704300000|2023-03-13 10:45:00|583.93|575.13|583.68|574.88|584.29|575.49|582.48|573.68|386
1678704600000|2023-03-13 10:50:00|583.66|574.86|583.99|575.19|584.28|575.48|582.65|573.85|535
1678704900000|2023-03-13 10:55:00|584.16|575.36|586.06|577.26|586.69|577.89|583.24|574.44|545
1678705200000|2023-03-13 11:00:00|585.94|577.14|586.15|577.35|586.36|577.56|584.82|576.02|544
1678705500000|2023-03-13 11:05:00|585.98|577.18|585.13|576.33|586.94|578.14|584.82|576.02|677
1678705800000|2023-03-13 11:10:00|585.21|576.41|586.95|578.15|586.95|578.15|584.4|575.6|547
1678706100000|2023-03-13 11:15:00|586.99|578.19|584.63|575.83|587.54|578.74|581.45|572.65|753
1678706400000|2023-03-13 11:20:00|584.76|575.96|584.16|575.36|585.31|576.51|582.55|573.75|545
1678706700000|2023-03-13 11:25:00|584.21|575.41|583.35|574.55|585.37|576.57|582.25|573.45|427
1678707000000|2023-03-13 11:30:00|583.4|574.6|582.43|573.63|583.91|575.11|581.95|573.15|369
1678707300000|2023-03-13 11:35:00|582.42|573.62|581.29|572.49|583.04|574.24|580.85|572.05|491
1678707600000|2023-03-13 11:40:00|581.07|572.27|580.23|571.43|581.54|572.74|579.35|570.55|473
1678707900000|2023-03-13 11:45:00|580.04|571.24|582.21|573.41|582.7|573.9|579.55|570.75|565
1678708200000|2023-03-13 11:50:00|582.2|573.4|581.37|572.57|582.93|574.13|580.24|571.44|553
1678708500000|2023-03-13 11:55:00|581.24|572.44|582.68|573.88|584.12|575.32|581.24|572.44|591
1678708800000|2023-03-13 12:00:00|582.69|573.89|582.9|574.1|583.81|575.01|581.34|572.54|756
1678709100000|2023-03-13 12:05:00|583.02|574.22|581.06|572.26|583.54|574.74|580.45|571.65|732
1678709400000|2023-03-13 12:10:00|581.17|572.37|580.86|572.06|581.44|572.64|578.55|569.75|798
1678709700000|2023-03-13 12:15:00|580.94|572.14|580.11|571.31|582.56|573.76|579.24|570.44|815
1678710000000|2023-03-13 12:20:00|580.44|571.64|579.97|571.17|580.76|571.96|578.6|569.8|811
1678710300000|2023-03-13 12:25:00|579.98|571.18|580.88|572.08|581.77|572.97|578.6|569.8|709
1678710600000|2023-03-13 12:30:00|580.85|572.05|580.13|571.33|581.97|573.17|579.35|570.55|781
1678710900000|2023-03-13 12:35:00|580.3|571.5|579.52|570.72|580.63|571.83|578.05|569.25|747
1678711200000|2023-03-13 12:40:00|579.69|570.89|577.86|569.06|579.75|570.95|577.65|568.85|716
1678711500000|2023-03-13 12:45:00|577.85|569.05|576.54|567.74|578.55|569.75|575.2|566.4|871
1678711800000|2023-03-13 12:50:00|576.55|567.75|576.51|567.71|578.1|569.3|575.88|567.08|909
1678712100000|2023-03-13 12:55:00|576.48|567.68|579.76|570.96|580.46|571.66|576.48|567.68|913
1678712400000|2023-03-13 13:00:00|579.95|571.15|584.06|575.26|584.83|576.03|579.38|570.58|984
1678712700000|2023-03-13 13:05:00|584.16|575.36|584.04|575.24|585.8|577|582.65|573.85|964
1678713000000|2023-03-13 13:10:00|583.84|575.04|584.43|575.63|585.34|576.54|582.15|573.35|725
1678713300000|2023-03-13 13:15:00|584.48|575.68|587.75|578.95|588.79|579.99|583.93|575.13|947
1678713600000|2023-03-13 13:20:00|587.81|579.01|586.44|577.64|588.46|579.66|585.05|576.25|924
1678713900000|2023-03-13 13:25:00|586.37|577.57|584.44|575.64|586.75|577.95|583.15|574.35|871
1678714200000|2023-03-13 13:30:00|584.1|575.3|581.61|572.81|585.59|576.79|580.85|572.05|973
1678714500000|2023-03-13 13:35:00|581.66|572.86|580.35|571.55|581.93|573.13|578.19|569.39|991
1678714800000|2023-03-13 13:40:00|580.2|571.4|580.93|572.13|581.5|572.7|578.84|570.04|976
1678715100000|2023-03-13 13:45:00|580.94|572.14|584.52|575.72|585.56|576.76|580.6|571.8|994
1678715400000|2023-03-13 13:50:00|584.57|575.77|586.43|577.63|586.81|578.01|584.25|575.45|993
1678715700000|2023-03-13 13:55:00|586|577.2|585.54|576.74|586.93|578.13|584.7|575.9|977
1678716000000|2023-03-13 14:00:00|585.56|576.76|585.67|576.87|586.03|577.23|583.25|574.45|1020
1678716300000|2023-03-13 14:05:00|585.76|576.96|593.19|584.39|593.59|584.79|584.58|575.78|963
1678716600000|2023-03-13 14:10:00|593.21|584.41|594.5|585.7|595.42|586.62|590.94|582.14|958
1678716900000|2023-03-13 14:15:00|594.51|585.71|595.08|586.28|596.54|587.74|593.58|584.78|945
1678717200000|2023-03-13 14:20:00|595.09|586.29|600.21|591.41|600.83|592.03|594.18|585.38|1004
1678717500000|2023-03-13 14:25:00|600.19|591.39|601.14|592.34|602.37|593.57|597.2|588.4|899
1678717800000|2023-03-13 14:30:00|601.16|592.36|600.5|591.7|602.43|593.63|597.44|588.64|945
1678718100000|2023-03-13 14:35:00|600.33|591.53|600.86|592.06|601.29|592.49|597.44|588.64|907
1678718400000|2023-03-13 14:40:00|600.84|592.04|603.88|595.08|604.06|595.26|598.85|590.05|850
1678718700000|2023-03-13 14:45:00|603.69|594.89|605.19|596.39|605.22|596.42|602.39|593.59|885
1678719000000|2023-03-13 14:50:00|605.02|596.22|601.59|592.79|605.26|596.46|600.19|591.39|883
1678719300000|2023-03-13 14:55:00|601.61|592.81|604.85|596.05|605.03|596.23|601.13|592.33|909
1678719600000|2023-03-13 15:00:00|605.11|596.31|608.39|599.59|610.05|601.25|604.25|595.45|982
1678719900000|2023-03-13 15:05:00|608.41|599.61|614.11|605.31|615.65|606.85|607.57|598.77|932
1678720200000|2023-03-13 15:10:00|614.13|605.33|608.69|599.89|614.75|605.95|608.68|599.88|819
1678720500000|2023-03-13 15:15:00|608.64|599.84|614.92|606.12|615.49|606.69|608.64|599.84|906
1678720800000|2023-03-13 15:20:00|614.91|606.11|615.52|606.72|617.43|608.63|613.48|604.68|784
1678721100000|2023-03-13 15:25:00|615.53|606.73|617.15|608.35|617.16|608.36|613.17|604.37|702
1678721400000|2023-03-13 15:30:00|617.16|608.36|611.27|602.47|617.67|608.87|610.81|602.01|642
1678721700000|2023-03-13 15:35:00|610.95|602.15|607.67|598.87|613.45|604.65|604.31|595.51|652
1678722000000|2023-03-13 15:40:00|607.68|598.88|610.4|601.6|612.54|603.74|606.95|598.15|636
1678722300000|2023-03-13 15:45:00|610.41|601.61|608.11|599.31|610.47|601.67|606.24|597.44|646
1678722600000|2023-03-13 15:50:00|608.06|599.26|608.31|599.51|609.94|601.14|606.82|598.02|684
1678722900000|2023-03-13 15:55:00|608.3|599.5|609.1|600.3|609.96|601.16|607.05|598.25|697
1678723200000|2023-03-13 16:00:00|609.09|600.29|608.54|599.74|611.45|602.65|607.1|598.3|697
1678723500000|2023-03-13 16:05:00|608.59|599.79|612.99|604.19|612.99|604.19|607.44|598.64|533
1678723800000|2023-03-13 16:10:00|612.98|604.18|611.27|602.47|613.01|604.21|609.42|600.62|563
1678724100000|2023-03-13 16:15:00|611.26|602.46|613.18|604.38|613.69|604.89|610.82|602.02|457
1678724400000|2023-03-13 16:20:00|613.19|604.39|611.92|603.12|615.43|606.63|611.59|602.79|574
1678724700000|2023-03-13 16:25:00|611.91|603.11|608.97|600.17|612.6|603.8|608.53|599.73|598
1678725000000|2023-03-13 16:30:00|608.98|600.18|604.4|595.6|609.37|600.57|602.47|593.67|543
1678725300000|2023-03-13 16:35:00|604.41|595.61|607.83|599.03|607.84|599.04|603.42|594.62|682
1678725600000|2023-03-13 16:40:00|607.82|599.02|611.17|602.37|611.6|602.8|606.58|597.78|647
1678725900000|2023-03-13 16:45:00|611.22|602.42|609.81|601.01|611.98|603.18|607.83|599.03|613
1678726200000|2023-03-13 16:50:00|609.8|601|610.24|601.44|610.93|602.13|608.04|599.24|526
1678726500000|2023-03-13 16:55:00|610.1|601.3|608.79|599.99|610.36|601.56|607.09|598.29|515
1678726800000|2023-03-13 17:00:00|608.74|599.94|606.95|598.15|609.47|600.67|605.82|597.02|398
1678727100000|2023-03-13 17:05:00|605.94|597.14|606.52|597.72|606.99|598.19|603.66|594.86|479
1678727400000|2023-03-13 17:10:00|606.51|597.71|605.62|596.82|606.77|597.97|604.52|595.72|357
1678727700000|2023-03-13 17:15:00|605.61|596.81|607.01|598.21|607.01|598.21|603.77|594.97|419
1678728000000|2023-03-13 17:20:00|607.02|598.22|607.56|598.76|607.7|598.9|605.67|596.87|247
1678728300000|2023-03-13 17:25:00|607.54|598.74|606.77|597.97|607.7|598.9|605.28|596.48|533
1678728600000|2023-03-13 17:30:00|606.78|597.98|607.59|598.79|607.9|599.1|605.75|596.95|571
1678728900000|2023-03-13 17:35:00|607.58|598.78|609.44|600.64|609.51|600.71|606.74|597.94|619
1678729200000|2023-03-13 17:40:00|609.49|600.69|609.82|601.02|609.83|601.03|608.22|599.42|602
1678729500000|2023-03-13 17:45:00|609.81|601.01|607.16|598.36|610.34|601.54|606.3|597.5|615
1678729800000|2023-03-13 17:50:00|607.32|598.52|607.41|598.61|608.11|599.31|605.95|597.15|620
1678730100000|2023-03-13 17:55:00|606.85|598.05|608.52|599.72|608.91|600.11|606.55|597.75|637
1678730400000|2023-03-13 18:00:00|608.53|599.73|608.33|599.53|609.92|601.12|607.15|598.35|789
1678730700000|2023-03-13 18:05:00|608.29|599.49|607.84|599.04|608.49|599.69|605.71|596.91|659
1678731000000|2023-03-13 18:10:00|607.85|599.05|608.58|599.78|609.47|600.67|607.29|598.49|736
1678731300000|2023-03-13 18:15:00|608.53|599.73|610.09|601.29|610.49|601.69|608.46|599.66|752
1678731600000|2023-03-13 18:20:00|610.11|601.31|612.01|603.21|612.23|603.43|609.38|600.58|702
1678731900000|2023-03-13 18:25:00|612.06|603.26|611.06|602.26|612.72|603.92|610.55|601.75|406
1678732200000|2023-03-13 18:30:00|611.89|603.09|611.85|603.05|612.31|603.51|610.78|601.98|383
1678732500000|2023-03-13 18:35:00|611.86|603.06|610.97|602.17|612.04|603.24|610.56|601.76|362
1678732800000|2023-03-13 18:40:00|610.98|602.18|613.04|604.24|613.6|604.8|609.92|601.12|407
1678733100000|2023-03-13 18:45:00|613.05|604.25|613.24|604.44|613.66|604.86|611.57|602.77|320
1678733400000|2023-03-13 18:50:00|613.25|604.45|614.37|605.57|614.37|605.57|612.5|603.7|276
1678733700000|2023-03-13 18:55:00|614.38|605.58|614.41|605.61|614.82|606.02|613.05|604.25|379
1678734000000|2023-03-13 19:00:00|614.4|605.6|615.8|607|616.38|607.58|613.74|604.94|443
1678734300000|2023-03-13 19:05:00|615.77|606.97|615.15|606.35|617.77|608.97|615.12|606.32|618
1678734600000|2023-03-13 19:10:00|615.64|606.84|617.64|608.84|618.19|609.39|613.9|605.1|775
1678734900000|2023-03-13 19:15:00|617.85|609.05|615.92|607.12|617.85|609.05|615.15|606.35|632
1678735200000|2023-03-13 19:20:00|615.29|606.49|613.46|604.66|616.1|607.3|612.29|603.49|669
1678735500000|2023-03-13 19:25:00|613.45|604.65|612.49|603.69|613.46|604.66|611.15|602.35|502
1678735800000|2023-03-13 19:30:00|612.68|603.88|613.74|604.94|614.15|605.35|611.81|603.01|416
1678736100000|2023-03-13 19:35:00|613.73|604.93|613.33|604.53|614|605.2|612|603.2|553
1678736400000|2023-03-13 19:40:00|613.32|604.52|615.16|606.36|615.5|606.7|612.38|603.58|616
1678736700000|2023-03-13 19:45:00|615.15|606.35|614.58|605.78|615.58|606.78|612.84|604.04|554
1678737000000|2023-03-13 19:50:00|614.51|605.71|614.18|605.38|614.66|605.86|612.83|604.03|502
1678737300000|2023-03-13 19:55:00|613.25|604.45|613.36|604.56|614.26|605.46|611.46|602.66|562
1678737600000|2023-03-13 20:00:00|614.16|605.36|612.88|604.08|614.9|606.1|612.88|604.08|541
1678737900000|2023-03-13 20:05:00|613.56|604.76|614.2|605.4|615.5|606.7|612.83|604.03|529
1678738200000|2023-03-13 20:10:00|614.21|605.41|611.84|603.04|614.25|605.45|610.29|601.49|535
1678738500000|2023-03-13 20:15:00|611.85|603.05|611.24|602.44|612.91|604.11|610.36|601.56|582
1678738800000|2023-03-13 20:20:00|611.23|602.43|609.66|600.86|611.76|602.96|608.72|599.92|483
1678739100000|2023-03-13 20:25:00|609.91|601.11|610.1|601.3|611.05|602.25|608.91|600.11|358
1678739400000|2023-03-13 20:30:00|610.09|601.29|611.55|602.75|611.56|602.76|608.35|599.55|599
1678739700000|2023-03-13 20:35:00|611.33|602.53|612.79|603.99|613.51|604.71|610.29|601.49|474
1678740000000|2023-03-13 20:40:00|612.67|603.87|611.65|602.85|614.02|605.22|611.53|602.73|542
1678740300000|2023-03-13 20:45:00|612.42|603.62|612.41|603.61|613.62|604.82|611.24|602.44|517
1678740600000|2023-03-13 20:50:00|611.7|602.9|612.57|603.77|612.98|604.18|610.88|602.08|447
1678740900000|2023-03-13 20:55:00|612.58|603.78|612.22|603.42|613.13|604.33|611.63|602.83|349
1678741200000|2023-03-13 21:00:00|612.24|603.44|612.91|604.11|613.11|604.31|611.9|603.1|260
1678741500000|2023-03-13 21:05:00|612.79|603.99|615.13|606.33|615.19|606.39|612.7|603.9|430
1678741800000|2023-03-13 21:10:00|615.09|606.29|615.26|606.46|615.35|606.55|614.58|605.78|241
1678742100000|2023-03-13 21:15:00|615.27|606.47|614.82|606.02|615.42|606.62|614.7|605.9|168
1678742400000|2023-03-13 21:20:00|614.95|606.15|615.18|606.38|615.61|606.81|614.95|606.15|164
1678742700000|2023-03-13 21:25:00|615.19|606.39|613.48|604.68|615.19|606.39|613.15|604.35|281
1678743000000|2023-03-13 21:30:00|613.33|604.53|613.51|604.71|614.34|605.54|613.24|604.44|270
1678743300000|2023-03-13 21:35:00|613.52|604.72|614.9|606.1|615.12|606.32|613.48|604.68|253
1678743600000|2023-03-13 21:40:00|614.93|606.13|614.65|605.85|615.16|606.36|614.24|605.44|228
1678743900000|2023-03-13 21:45:00|614.64|605.84|615.59|606.79|616.04|607.24|614.64|605.84|255
1678744200000|2023-03-13 21:50:00|615.6|606.8|615.19|606.39|615.75|606.95|614.76|605.96|111
1678744500000|2023-03-13 21:55:00|615.2|606.4|614.7|605.9|615.22|606.42|613.38|604.58|268
1678744800000|2023-03-13 22:00:00|613.7|604.9|617.6|608.8|617.61|608.81|613.7|604.9|289
1678745100000|2023-03-13 22:05:00|617.61|608.81|618.33|609.53|618.51|609.71|616.61|607.81|243
1678745400000|2023-03-13 22:10:00|618.09|609.29|618.66|609.86|620.55|611.75|617.31|608.51|396
1678745700000|2023-03-13 22:15:00|618.65|609.85|617.93|609.13|620.16|611.36|616.94|608.14|271
1678746000000|2023-03-13 22:20:00|617.92|609.12|618.78|609.98|618.81|610.01|616.84|608.04|362
1678746300000|2023-03-13 22:25:00|618.77|609.97|618.93|610.13|619.21|610.41|617.72|608.92|290
1678746600000|2023-03-13 22:30:00|619.18|610.38|618.38|609.58|619.35|610.55|617.32|608.52|374
1678746900000|2023-03-13 22:35:00|618.12|609.32|618.99|610.19|619.7|610.9|617.32|608.52|332
1678747200000|2023-03-13 22:40:00|618.76|609.96|620.62|611.82|620.62|611.82|618.12|609.32|354
1678747500000|2023-03-13 22:45:00|620.63|611.83|618.35|609.55|620.63|611.83|617.12|608.32|245
1678747800000|2023-03-13 22:50:00|618.34|609.54|617.78|608.98|618.34|609.54|615.3|606.5|306
1678748100000|2023-03-13 22:55:00|617.61|608.81|620.04|611.24|620.09|611.29|617.35|608.55|235
1678748400000|2023-03-13 23:00:00|620.05|611.25|618.02|609.22|620.1|611.3|617.48|608.68|196
1678748700000|2023-03-13 23:05:00|618.03|609.23|617.36|608.56|619.61|610.81|616.56|607.76|121
1678749000000|2023-03-13 23:10:00|617.35|608.55|617.72|608.92|617.99|609.19|616.32|607.52|163
1678749300000|2023-03-13 23:15:00|617.73|608.93|611.04|602.24|617.95|609.15|610.94|602.14|214
1678749600000|2023-03-13 23:20:00|610.69|601.89|610.25|601.45|612.87|604.07|609.14|600.34|402
1678749900000|2023-03-13 23:25:00|610.26|601.46|612.15|603.35|612.28|603.48|608.87|600.07|387
1678750200000|2023-03-13 23:30:00|612.16|603.36|613.75|604.95|613.84|605.04|610.45|601.65|419
1678750500000|2023-03-13 23:35:00|613.76|604.96|614.4|605.6|616.1|607.3|612.96|604.16|450
1678750800000|2023-03-13 23:40:00|614.17|605.37|615.32|606.52|615.43|606.63|612.51|603.71|413
1678751100000|2023-03-13 23:45:00|615.33|606.53|614.36|605.56|615.64|606.84|613.04|604.24|372
1678751400000|2023-03-13 23:50:00|614.37|605.57|614.08|605.28|614.79|605.99|613.26|604.46|321
1678751700000|2023-03-13 23:55:00|614.07|605.27|615.33|606.53|616.35|607.55|613.91|605.11|281
1678665600000|2023-03-13 00:00:00|596.01|587.21|596.37|587.57|596.85|588.05|593.51|584.71|627
1678665900000|2023-03-13 00:05:00|596.36|587.56|593.64|584.84|596.36|587.56|591.94|583.14|624
1678666200000|2023-03-13 00:10:00|593.65|584.85|594.01|585.21|595.72|586.92|593.54|584.74|552
1678666500000|2023-03-13 00:15:00|594|585.2|596.61|587.81|596.62|587.82|593.41|584.61|558
1678666800000|2023-03-13 00:20:00|596.62|587.82|600.58|591.78|607.11|598.31|595.93|587.13|803
1678667100000|2023-03-13 00:25:00|600.57|591.77|602.71|593.91|604.48|595.68|598.88|590.08|719
1678667400000|2023-03-13 00:30:00|602.7|593.9|602.07|593.27|603.56|594.76|599.18|590.38|729
1678667700000|2023-03-13 00:35:00|602.02|593.22|601.12|592.32|603.01|594.21|599.15|590.35|632
1678668000000|2023-03-13 00:40:00|601.11|592.31|607.54|598.74|609.52|600.72|599.96|591.16|867
1678668300000|2023-03-13 00:45:00|607.55|598.75|605.74|596.94|609.89|601.09|604.54|595.74|831
1678668600000|2023-03-13 00:50:00|605.75|596.95|603.19|594.39|605.94|597.14|601.17|592.37|660
1678668900000|2023-03-13 00:55:00|603.2|594.4|604.02|595.22|605.26|596.46|602.04|593.24|766
1678669200000|2023-03-13 01:00:00|604.03|595.23|602.48|593.68|604.93|596.13|601.1|592.3|633
1678669500000|2023-03-13 01:05:00|602.49|593.69|601.07|592.27|604.17|595.37|600.3|591.5|609
1678669800000|2023-03-13 01:10:00|601.06|592.26|600.22|591.42|601.7|592.9|598.93|590.13|590
1678670100000|2023-03-13 01:15:00|600.21|591.41|600.32|591.52|602.22|593.42|598.93|590.13|528
1678670400000|2023-03-13 01:20:00|600.14|591.34|601.84|593.04|602.24|593.44|599.23|590.43|518
1678670700000|2023-03-13 01:25:00|601.83|593.03|602.4|593.6|603.46|594.66|600.79|591.99|465
1678671000000|2023-03-13 01:30:00|602.42|593.62|602.58|593.78|603.62|594.82|600.73|591.93|524
1678671300000|2023-03-13 01:35:00|602.57|593.77|600.49|591.69|602.57|593.77|599.98|591.18|423
1678671600000|2023-03-13 01:40:00|600.52|591.72|601.4|592.6|601.62|592.82|600.28|591.48|460
1678671900000|2023-03-13 01:45:00|601.41|592.61|601.39|592.59|602.19|593.39|600.35|591.55|406
1678672200000|2023-03-13 01:50:00|601.4|592.6|599.13|590.33|601.4|592.6|598.99|590.19|391
1678672500000|2023-03-13 01:55:00|599.12|590.32|599.46|590.66|600.03|591.23|597.84|589.04|347
1678672800000|2023-03-13 02:00:00|599.48|590.68|598.93|590.13|599.52|590.72|598.28|589.48|20
1678673100000|2023-03-13 02:05:00|599.03|590.23|601.21|592.41|601.42|592.62|599.03|590.23|308
1678673400000|2023-03-13 02:10:00|601.2|592.4|600.29|591.49|601.2|592.4|599.37|590.57|251
1678673700000|2023-03-13 02:15:00|600.28|591.48|598.52|589.72|600.36|591.56|597.74|588.94|446
1678674000000|2023-03-13 02:20:00|598.54|589.74|597.1|588.3|599.71|590.91|595.96|587.16|500
1678674300000|2023-03-13 02:25:00|597.09|588.29|596.65|587.85|598.07|589.27|596.17|587.37|465
1678674600000|2023-03-13 02:30:00|596.66|587.86|598.66|589.86|599.78|590.98|596.62|587.82|461
1678674900000|2023-03-13 02:35:00|598.65|589.85|596.77|587.97|599.43|590.63|596.77|587.97|441
1678675200000|2023-03-13 02:40:00|596.76|587.96|596.13|587.33|596.87|588.07|595.15|586.35|319
1678675500000|2023-03-13 02:45:00|596.14|587.34|593.55|584.75|597.88|589.08|593.51|584.71|640
1678675800000|2023-03-13 02:50:00|593.56|584.76|595.81|587.01|596.27|587.47|592.79|583.99|452
1678676100000|2023-03-13 02:55:00|595.83|587.03|596.28|587.48|596.85|588.05|595.77|586.97|339
1678676400000|2023-03-13 03:00:00|596.29|587.49|597.18|588.38|597.33|588.53|595.22|586.42|426
1678676700000|2023-03-13 03:05:00|597.19|588.39|596.97|588.17|597.85|589.05|596.92|588.12|356
1678677000000|2023-03-13 03:10:00|596.96|588.16|595.45|586.65|597.31|588.51|594.96|586.16|404
1678677300000|2023-03-13 03:15:00|595.46|586.66|593.82|585.02|595.79|586.99|593.68|584.88|382
1678677600000|2023-03-13 03:20:00|593.81|585.01|593.8|585|594.34|585.54|592.65|583.85|342
1678677900000|2023-03-13 03:25:00|593.81|585.01|595.07|586.27|595.29|586.49|592.82|584.02|387
1678678200000|2023-03-13 03:30:00|594.04|585.24|595.03|586.23|595.66|586.86|593.27|584.47|451
1678678500000|2023-03-13 03:35:00|595.04|586.24|597.27|588.47|597.27|588.47|594.19|585.39|469
1678678800000|2023-03-13 03:40:00|597.24|588.44|594.73|585.93|597.31|588.51|593.88|585.08|424
1678679100000|2023-03-13 03:45:00|594.72|585.92|594.42|585.62|595.26|586.46|593.69|584.89|368
1678679400000|2023-03-13 03:50:00|594.6|585.8|594.54|585.74|595.17|586.37|593.44|584.64|382
1678679700000|2023-03-13 03:55:00|594.35|585.55|593.58|584.78|594.54|585.74|592.79|583.99|376
1678680000000|2023-03-13 04:00:00|593.59|584.79|594.82|586.02|595.67|586.87|593.05|584.25|604
1678680300000|2023-03-13 04:05:00|594.71|585.91|594.95|586.15|595.92|587.12|593.59|584.79|470
1678680600000|2023-03-13 04:10:00|594.9|586.1|598.23|589.43|598.23|589.43|593.78|584.98|563
1678680900000|2023-03-13 04:15:00|598.24|589.44|595.3|586.5|598.26|589.46|595.3|586.5|184
1678681200000|2023-03-13 04:20:00|595.35|586.55|599.61|590.81|599.93|591.13|595.35|586.55|635
1678681500000|2023-03-13 04:25:00|599.62|590.82|598.21|589.41|600.11|591.31|597.64|588.84|508
1678681800000|2023-03-13 04:30:00|598.22|589.42|598.09|589.29|599.17|590.37|597.07|588.27|431
1678682100000|2023-03-13 04:35:00|598.1|589.3|598.34|589.54|599.39|590.59|598.1|589.3|359
1678682400000|2023-03-13 04:40:00|598.35|589.55|597.68|588.88|598.78|589.98|597.23|588.43|379
1678682700000|2023-03-13 04:45:00|597.69|588.89|597.99|589.19|599.11|590.31|597.5|588.7|413
1678683000000|2023-03-13 04:50:00|598|589.2|597.28|588.48|598.33|589.53|596.13|587.33|286
1678683300000|2023-03-13 04:55:00|597.27|588.47|597.2|588.4|597.95|589.15|596.51|587.71|363
1678683600000|2023-03-13 05:00:00|597.19|588.39|598.48|589.68|598.75|589.95|597.19|588.39|340
1678683900000|2023-03-13 05:05:00|598.56|589.76|598.9|590.1|599.07|590.27|598.18|589.38|326
1678684200000|2023-03-13 05:10:00|598.89|590.09|598.66|589.86|599.19|590.39|598.29|589.49|285
1678684500000|2023-03-13 05:15:00|598.65|589.85|599.04|590.24|599.23|590.43|598.35|589.55|239
1678684800000|2023-03-13 05:20:00|599.03|590.23|598.21|589.41|599.04|590.24|598.07|589.27|227
1678685100000|2023-03-13 05:25:00|598.2|589.4|598.4|589.6|598.98|590.18|597.97|589.17|204
1678685400000|2023-03-13 05:30:00|598.38|589.58|597.54|588.74|598.38|589.58|596.52|587.72|321
1678685700000|2023-03-13 05:35:00|597.55|588.75|598.84|590.04|599.42|590.62|597.54|588.74|334
1678686000000|2023-03-13 05:40:00|598.85|590.05|599.19|590.39|599.63|590.83|598.18|589.38|390
1678686300000|2023-03-13 05:45:00|599.18|590.38|598.06|589.26|599.36|590.56|597.94|589.14|308
1678686600000|2023-03-13 05:50:00|598.05|589.25|597.61|588.81|598.19|589.39|597.23|588.43|208
1678686900000|2023-03-13 05:55:00|597.6|588.8|597.64|588.84|598.23|589.43|596.8|588|211
1678687200000|2023-03-13 06:00:00|597.63|588.83|597.44|588.64|598.14|589.34|597.02|588.22|244
1678687500000|2023-03-13 06:05:00|597.45|588.65|595.94|587.14|599.46|590.66|595.63|586.83|526
1678687800000|2023-03-13 06:10:00|595.92|587.12|595.68|586.88|596.7|587.9|595.4|586.6|301
1678688100000|2023-03-13 06:15:00|595.76|586.96|595.03|586.23|596.81|588.01|594.87|586.07|341
1678688400000|2023-03-13 06:20:00|595.04|586.24|596.38|587.58|597.06|588.26|594.49|585.69|326
1678688700000|2023-03-13 06:25:00|596.39|587.59|596.7|587.9|597.14|588.34|595.59|586.79|336
1678689000000|2023-03-13 06:30:00|596.69|587.89|595.64|586.84|596.79|587.99|594.02|585.22|404
1678689300000|2023-03-13 06:35:00|595.63|586.83|595.01|586.21|595.73|586.93|594.38|585.58|363
1678689600000|2023-03-13 06:40:00|595|586.2|596.04|587.24|596.18|587.38|594.68|585.88|369
1678689900000|2023-03-13 06:45:00|596.03|587.23|597.25|588.45|597.29|588.49|595.36|586.56|320
1678690200000|2023-03-13 06:50:00|597.24|588.44|597.02|588.22|597.64|588.84|596.56|587.76|353
1678690500000|2023-03-13 06:55:00|596.94|588.14|597.37|588.57|597.37|588.57|596.1|587.3|341
1678690800000|2023-03-13 07:00:00|597.38|588.58|596.93|588.13|597.78|588.98|596.7|587.9|437
1678691100000|2023-03-13 07:05:00|596.9|588.1|596.61|587.81|597.27|588.47|596.51|587.71|293
1678691400000|2023-03-13 07:10:00|596.62|587.82|597.55|588.75|597.73|588.93|596.41|587.61|381
1678691700000|2023-03-13 07:15:00|597.56|588.76|597.58|588.78|598.28|589.48|596.61|587.81|469
1678692000000|2023-03-13 07:20:00|597.57|588.77|599.37|590.57|599.39|590.59|596.63|587.83|432
1678692300000|2023-03-13 07:25:00|599.33|590.53|598.77|589.97|599.47|590.67|597.64|588.84|382
1678692600000|2023-03-13 07:30:00|598.76|589.96|598.68|589.88|599.51|590.71|597.78|588.98|420
1678692900000|2023-03-13 07:35:00|598.66|589.86|598.91|590.11|599.05|590.25|597.64|588.84|542
1678693200000|2023-03-13 07:40:00|597.88|589.08|598.17|589.37|598.91|590.11|597.07|588.27|377
1678693500000|2023-03-13 07:45:00|598.18|589.38|596.57|587.77|598.2|589.4|596.57|587.77|429
1678693800000|2023-03-13 07:50:00|596.56|587.76|596.36|587.56|596.73|587.93|595.12|586.32|429
1678694100000|2023-03-13 07:55:00|596.37|587.57|596.89|588.09|597.68|588.88|596.21|587.41|436
1678694400000|2023-03-13 08:00:00|596.88|588.08|597.04|588.24|597.04|588.24|594.84|586.04|654
1678694700000|2023-03-13 08:05:00|596.85|588.05|595.67|586.87|597.01|588.21|593.9|585.1|553
1678695000000|2023-03-13 08:10:00|595.69|586.89|594.47|585.67|596.07|587.27|594.08|585.28|612
1678695300000|2023-03-13 08:15:00|595.3|586.5|594.96|586.16|595.78|586.98|594.23|585.43|426
1678695600000|2023-03-13 08:20:00|594.97|586.17|596.25|587.45|596.28|587.48|593.87|585.07|464
1678695900000|2023-03-13 08:25:00|596.19|587.39|595.39|586.59|596.36|587.56|593.86|585.06|340
1678696200000|2023-03-13 08:30:00|595.4|586.6|595.76|586.96|596.13|587.33|594.05|585.25|477
1678696500000|2023-03-13 08:35:00|595.73|586.93|593.76|584.96|596.1|587.3|593.62|584.82|447
1678696800000|2023-03-13 08:40:00|593.77|584.97|593.05|584.25|594.9|586.1|592.1|583.3|347
1678697100000|2023-03-13 08:45:00|593.04|584.24|591.68|582.88|593.67|584.87|591.19|582.39|510
1678697400000|2023-03-13 08:50:00|591.69|582.89|588.39|579.59|592.25|583.45|587.95|579.15|543
1678697700000|2023-03-13 08:55:00|588.4|579.6|588.04|579.24|589.45|580.65|587.6|578.8|444
1678698000000|2023-03-13 09:00:00|588.05|579.25|589.16|580.36|589.82|581.02|587.36|578.56|539
1678698300000|2023-03-13 09:05:00|589.17|580.37|590.73|581.93|591.76|582.96|589.09|580.29|445
1678698600000|2023-03-13 09:10:00|590.71|581.91|589.69|580.89|590.72|581.92|588.66|579.86|459
1678698900000|2023-03-13 09:15:00|589.64|580.84|590.89|582.09|591.64|582.84|589.47|580.67|290
1678699200000|2023-03-13 09:20:00|590.87|582.07|589.42|580.62|591.35|582.55|588.34|579.54|328
1678699500000|2023-03-13 09:25:00|589.37|580.57|586.64|577.84|589.44|580.64|585.8|577|516
1678699800000|2023-03-13 09:30:00|585.75|576.95|584.82|576.02|587.21|578.41|583.74|574.94|649
1678700100000|2023-03-13 09:35:00|583.86|575.06|579.55|570.75|584.49|575.69|577.31|568.51|628
1678700400000|2023-03-13 09:40:00|579.58|570.78|579.61|570.81|581.29|572.49|578.77|569.97|859
1678700700000|2023-03-13 09:45:00|578.81|570.01|580.69|571.89|581.59|572.79|578.77|569.97|824
1678701000000|2023-03-13 09:50:00|580.72|571.92|579.76|570.96|581.48|572.68|578.55|569.75|856
1678701300000|2023-03-13 09:55:00|579.71|570.91|578.89|570.09|580.59|571.79|578.47|569.67|702
1678701600000|2023-03-13 10:00:00|578.9|570.1|581.76|572.96|582.16|573.36|578.3|569.5|673
1678701900000|2023-03-13 10:05:00|581.71|572.91|582.61|573.81|582.94|574.14|581.23|572.43|465
1678702200000|2023-03-13 10:10:00|582.45|573.65|581.08|572.28|582.74|573.94|580.85|572.05|488
1678702500000|2023-03-13 10:15:00|581.61|572.81|579.66|570.86|582.08|573.28|578.42|569.62|627
1678702800000|2023-03-13 10:20:00|579.67|570.87|581.88|573.08|582.1|573.3|579.28|570.48|745
1678703100000|2023-03-13 10:25:00|581.89|573.09|584.02|575.22|584.17|575.37|581.31|572.51|732
1678703400000|2023-03-13 10:30:00|584.18|575.38|584.95|576.15|584.95|576.15|582.65|573.85|489
1678703700000|2023-03-13 10:35:00|584.83|576.03|585.04|576.24|585.69|576.89|584.06|575.26|482
1678704000000|2023-03-13 10:40:00|585.77|576.97|583.98|575.18|585.78|576.98|583.98|575.18|402
1678704300000|2023-03-13 10:45:00|583.93|575.13|583.68|574.88|584.29|575.49|582.48|573.68|386
1678704600000|2023-03-13 10:50:00|583.66|574.86|583.99|575.19|584.28|575.48|582.65|573.85|535
1678704900000|2023-03-13 10:55:00|584.16|575.36|586.06|577.26|586.69|577.89|583.24|574.44|545
1678705200000|2023-03-13 11:00:00|585.94|577.14|586.15|577.35|586.36|577.56|584.82|576.02|544
1678705500000|2023-03-13 11:05:00|585.98|577.18|585.13|576.33|586.94|578.14|584.82|576.02|677
1678705800000|2023-03-13 11:10:00|585.21|576.41|586.95|578.15|586.95|578.15|584.4|575.6|547
1678706100000|2023-03-13 11:15:00|586.99|578.19|584.63|575.83|587.54|578.74|581.45|572.65|753
1678706400000|2023-03-13 11:20:00|584.76|575.96|584.16|575.36|585.31|576.51|582.55|573.75|545
1678706700000|2023-03-13 11:25:00|584.21|575.41|583.35|574.55|585.37|576.57|582.25|573.45|427
1678707000000|2023-03-13 11:30:00|583.4|574.6|582.43|573.63|583.91|575.11|581.95|573.15|369
1678707300000|2023-03-13 11:35:00|582.42|573.62|581.29|572.49|583.04|574.24|580.85|572.05|491
1678707600000|2023-03-13 11:40:00|581.07|572.27|580.23|571.43|581.54|572.74|579.35|570.55|473
1678707900000|2023-03-13 11:45:00|580.04|571.24|582.21|573.41|582.7|573.9|579.55|570.75|565
1678708200000|2023-03-13 11:50:00|582.2|573.4|581.37|572.57|582.93|574.13|580.24|571.44|553
1678708500000|2023-03-13 11:55:00|581.24|572.44|582.68|573.88|584.12|575.32|581.24|572.44|591
1678708800000|2023-03-13 12:00:00|582.69|573.89|582.9|574.1|583.81|575.01|581.34|572.54|756
1678709100000|2023-03-13 12:05:00|583.02|574.22|581.06|572.26|583.54|574.74|580.45|571.65|732
1678709400000|2023-03-13 12:10:00|581.17|572.37|580.86|572.06|581.44|572.64|578.55|569.75|798
1678709700000|2023-03-13 12:15:00|580.94|572.14|580.11|571.31|582.56|573.76|579.24|570.44|815
1678710000000|2023-03-13 12:20:00|580.44|571.64|579.97|571.17|580.76|571.96|578.6|569.8|811
1678710300000|2023-03-13 12:25:00|579.98|571.18|580.88|572.08|581.77|572.97|578.6|569.8|709
1678710600000|2023-03-13 12:30:00|580.85|572.05|580.13|571.33|581.97|573.17|579.35|570.55|781
1678710900000|2023-03-13 12:35:00|580.3|571.5|579.52|570.72|580.63|571.83|578.05|569.25|747
1678711200000|2023-03-13 12:40:00|579.69|570.89|577.86|569.06|579.75|570.95|577.65|568.85|716
1678711500000|2023-03-13 12:45:00|577.85|569.05|576.54|567.74|578.55|569.75|575.2|566.4|871
1678711800000|2023-03-13 12:50:00|576.55|567.75|576.51|567.71|578.1|569.3|575.88|567.08|909
1678712100000|2023-03-13 12:55:00|576.48|567.68|579.76|570.96|580.46|571.66|576.48|567.68|913
1678712400000|2023-03-13 13:00:00|579.95|571.15|584.06|575.26|584.83|576.03|579.38|570.58|984
1678712700000|2023-03-13 13:05:00|584.16|575.36|584.04|575.24|585.8|577|582.65|573.85|964
1678713000000|2023-03-13 13:10:00|583.84|575.04|584.43|575.63|585.34|576.54|582.15|573.35|725
1678713300000|2023-03-13 13:15:00|584.48|575.68|587.75|578.95|588.79|579.99|583.93|575.13|947
1678713600000|2023-03-13 13:20:00|587.81|579.01|586.44|577.64|588.46|579.66|585.05|576.25|924
1678713900000|2023-03-13 13:25:00|586.37|577.57|584.44|575.64|586.75|577.95|583.15|574.35|871
1678714200000|2023-03-13 13:30:00|584.1|575.3|581.61|572.81|585.59|576.79|580.85|572.05|973
1678714500000|2023-03-13 13:35:00|581.66|572.86|580.35|571.55|581.93|573.13|578.19|569.39|991
1678714800000|2023-03-13 13:40:00|580.2|571.4|580.93|572.13|581.5|572.7|578.84|570.04|976
1678715100000|2023-03-13 13:45:00|580.94|572.14|584.52|575.72|585.56|576.76|580.6|571.8|994
1678715400000|2023-03-13 13:50:00|584.57|575.77|586.43|577.63|586.81|578.01|584.25|575.45|993
1678715700000|2023-03-13 13:55:00|586|577.2|585.54|576.74|586.93|578.13|584.7|575.9|977
1678716000000|2023-03-13 14:00:00|585.56|576.76|585.67|576.87|586.03|577.23|583.25|574.45|1020
1678716300000|2023-03-13 14:05:00|585.76|576.96|593.19|584.39|593.59|584.79|584.58|575.78|963
1678716600000|2023-03-13 14:10:00|593.21|584.41|594.5|585.7|595.42|586.62|590.94|582.14|958
1678716900000|2023-03-13 14:15:00|594.51|585.71|595.08|586.28|596.54|587.74|593.58|584.78|945
1678717200000|2023-03-13 14:20:00|595.09|586.29|600.21|591.41|600.83|592.03|594.18|585.38|1004
1678717500000|2023-03-13 14:25:00|600.19|591.39|601.14|592.34|602.37|593.57|597.2|588.4|899
1678717800000|2023-03-13 14:30:00|601.16|592.36|600.5|591.7|602.43|593.63|597.44|588.64|945
1678718100000|2023-03-13 14:35:00|600.33|591.53|600.86|592.06|601.29|592.49|597.44|588.64|907
1678718400000|2023-03-13 14:40:00|600.84|592.04|603.88|595.08|604.06|595.26|598.85|590.05|850
1678718700000|2023-03-13 14:45:00|603.69|594.89|605.19|596.39|605.22|596.42|602.39|593.59|885
1678719000000|2023-03-13 14:50:00|605.02|596.22|601.59|592.79|605.26|596.46|600.19|591.39|883
1678719300000|2023-03-13 14:55:00|601.61|592.81|604.85|596.05|605.03|596.23|601.13|592.33|909
1678719600000|2023-03-13 15:00:00|605.11|596.31|608.39|599.59|610.05|601.25|604.25|595.45|982
1678719900000|2023-03-13 15:05:00|608.41|599.61|614.11|605.31|615.65|606.85|607.57|598.77|932
1678720200000|2023-03-13 15:10:00|614.13|605.33|608.69|599.89|614.75|605.95|608.68|599.88|819
1678720500000|2023-03-13 15:15:00|608.64|599.84|614.92|606.12|615.49|606.69|608.64|599.84|906
1678720800000|2023-03-13 15:20:00|614.91|606.11|615.52|606.72|617.43|608.63|613.48|604.68|784
1678721100000|2023-03-13 15:25:00|615.53|606.73|617.15|608.35|617.16|608.36|613.17|604.37|702
1678721400000|2023-03-13 15:30:00|617.16|608.36|611.27|602.47|617.67|608.87|610.81|602.01|642
1678721700000|2023-03-13 15:35:00|610.95|602.15|607.67|598.87|613.45|604.65|604.31|595.51|652
1678722000000|2023-03-13 15:40:00|607.68|598.88|610.4|601.6|612.54|603.74|606.95|598.15|636
1678722300000|2023-03-13 15:45:00|610.41|601.61|608.11|599.31|610.47|601.67|606.24|597.44|646
1678722600000|2023-03-13 15:50:00|608.06|599.26|608.31|599.51|609.94|601.14|606.82|598.02|684
1678722900000|2023-03-13 15:55:00|608.3|599.5|609.1|600.3|609.96|601.16|607.05|598.25|697
1678723200000|2023-03-13 16:00:00|609.09|600.29|608.54|599.74|611.45|602.65|607.1|598.3|697
1678723500000|2023-03-13 16:05:00|608.59|599.79|612.99|604.19|612.99|604.19|607.44|598.64|533
1678723800000|2023-03-13 16:10:00|612.98|604.18|611.27|602.47|613.01|604.21|609.42|600.62|563
1678724100000|2023-03-13 16:15:00|611.26|602.46|613.18|604.38|613.69|604.89|610.82|602.02|457
1678724400000|2023-03-13 16:20:00|613.19|604.39|611.92|603.12|615.43|606.63|611.59|602.79|574
1678724700000|2023-03-13 16:25:00|611.91|603.11|608.97|600.17|612.6|603.8|608.53|599.73|598
1678725000000|2023-03-13 16:30:00|608.98|600.18|604.4|595.6|609.37|600.57|602.47|593.67|543
1678725300000|2023-03-13 16:35:00|604.41|595.61|607.83|599.03|607.84|599.04|603.42|594.62|682
1678725600000|2023-03-13 16:40:00|607.82|599.02|611.17|602.37|611.6|602.8|606.58|597.78|647
1678725900000|2023-03-13 16:45:00|611.22|602.42|609.81|601.01|611.98|603.18|607.83|599.03|613
1678726200000|2023-03-13 16:50:00|609.8|601|610.24|601.44|610.93|602.13|608.04|599.24|526
1678726500000|2023-03-13 16:55:00|610.1|601.3|608.79|599.99|610.36|601.56|607.09|598.29|515
1678726800000|2023-03-13 17:00:00|608.74|599.94|606.95|598.15|609.47|600.67|605.82|597.02|398
1678727100000|2023-03-13 17:05:00|605.94|597.14|606.52|597.72|606.99|598.19|603.66|594.86|479
1678727400000|2023-03-13 17:10:00|606.51|597.71|605.62|596.82|606.77|597.97|604.52|595.72|357
1678727700000|2023-03-13 17:15:00|605.61|596.81|607.01|598.21|607.01|598.21|603.77|594.97|419
1678728000000|2023-03-13 17:20:00|607.02|598.22|607.56|598.76|607.7|598.9|605.67|596.87|247
1678728300000|2023-03-13 17:25:00|607.54|598.74|606.77|597.97|607.7|598.9|605.28|596.48|533
1678728600000|2023-03-13 17:30:00|606.78|597.98|607.59|598.79|607.9|599.1|605.75|596.95|571
1678728900000|2023-03-13 17:35:00|607.58|598.78|609.44|600.64|609.51|600.71|606.74|597.94|619
1678729200000|2023-03-13 17:40:00|609.49|600.69|609.82|601.02|609.83|601.03|608.22|599.42|602
1678729500000|2023-03-13 17:45:00|609.81|601.01|607.16|598.36|610.34|601.54|606.3|597.5|615
1678729800000|2023-03-13 17:50:00|607.32|598.52|607.41|598.61|608.11|599.31|605.95|597.15|620
1678730100000|2023-03-13 17:55:00|606.85|598.05|608.52|599.72|608.91|600.11|606.55|597.75|637
1678730400000|2023-03-13 18:00:00|608.53|599.73|608.33|599.53|609.92|601.12|607.15|598.35|789
1678730700000|2023-03-13 18:05:00|608.29|599.49|607.84|599.04|608.49|599.69|605.71|596.91|659
1678731000000|2023-03-13 18:10:00|607.85|599.05|608.58|599.78|609.47|600.67|607.29|598.49|736
1678731300000|2023-03-13 18:15:00|608.53|599.73|610.09|601.29|610.49|601.69|608.46|599.66|752
1678731600000|2023-03-13 18:20:00|610.11|601.31|612.01|603.21|612.23|603.43|609.38|600.58|702
1678731900000|2023-03-13 18:25:00|612.06|603.26|611.06|602.26|612.72|603.92|610.55|601.75|406
1678732200000|2023-03-13 18:30:00|611.89|603.09|611.85|603.05|612.31|603.51|610.78|601.98|383
1678732500000|2023-03-13 18:35:00|611.86|603.06|610.97|602.17|612.04|603.24|610.56|601.76|362
1678732800000|2023-03-13 18:40:00|610.98|602.18|613.04|604.24|613.6|604.8|609.92|601.12|407
1678733100000|2023-03-13 18:45:00|613.05|604.25|613.24|604.44|613.66|604.86|611.57|602.77|320
1678733400000|2023-03-13 18:50:00|613.25|604.45|614.37|605.57|614.37|605.57|612.5|603.7|276
1678733700000|2023-03-13 18:55:00|614.38|605.58|614.41|605.61|614.82|606.02|613.05|604.25|379
1678734000000|2023-03-13 19:00:00|614.4|605.6|615.8|607|616.38|607.58|613.74|604.94|443
1678734300000|2023-03-13 19:05:00|615.77|606.97|615.15|606.35|617.77|608.97|615.12|606.32|618
1678734600000|2023-03-13 19:10:00|615.64|606.84|617.64|608.84|618.19|609.39|613.9|605.1|775
1678734900000|2023-03-13 19:15:00|617.85|609.05|615.92|607.12|617.85|609.05|615.15|606.35|632
1678735200000|2023-03-13 19:20:00|615.29|606.49|613.46|604.66|616.1|607.3|612.29|603.49|669
1678735500000|2023-03-13 19:25:00|613.45|604.65|612.49|603.69|613.46|604.66|611.15|602.35|502
1678735800000|2023-03-13 19:30:00|612.68|603.88|613.74|604.94|614.15|605.35|611.81|603.01|416
1678736100000|2023-03-13 19:35:00|613.73|604.93|613.33|604.53|614|605.2|612|603.2|553
1678736400000|2023-03-13 19:40:00|613.32|604.52|615.16|606.36|615.5|606.7|612.38|603.58|616
1678736700000|2023-03-13 19:45:00|615.15|606.35|614.58|605.78|615.58|606.78|612.84|604.04|554
1678737000000|2023-03-13 19:50:00|614.51|605.71|614.18|605.38|614.66|605.86|612.83|604.03|502
1678737300000|2023-03-13 19:55:00|613.25|604.45|613.36|604.56|614.26|605.46|611.46|602.66|562
1678737600000|2023-03-13 20:00:00|614.16|605.36|612.88|604.08|614.9|606.1|612.88|604.08|541
1678737900000|2023-03-13 20:05:00|613.56|604.76|614.2|605.4|615.5|606.7|612.83|604.03|529
1678738200000|2023-03-13 20:10:00|614.21|605.41|611.84|603.04|614.25|605.45|610.29|601.49|535
1678738500000|2023-03-13 20:15:00|611.85|603.05|611.24|602.44|612.91|604.11|610.36|601.56|582
1678738800000|2023-03-13 20:20:00|611.23|602.43|609.66|600.86|611.76|602.96|608.72|599.92|483
1678739100000|2023-03-13 20:25:00|609.91|601.11|610.1|601.3|611.05|602.25|608.91|600.11|358
1678739400000|2023-03-13 20:30:00|610.09|601.29|611.55|602.75|611.56|602.76|608.35|599.55|599
1678739700000|2023-03-13 20:35:00|611.33|602.53|612.79|603.99|613.51|604.71|610.29|601.49|474
1678740000000|2023-03-13 20:40:00|612.67|603.87|611.65|602.85|614.02|605.22|611.53|602.73|542
1678740300000|2023-03-13 20:45:00|612.42|603.62|612.41|603.61|613.62|604.82|611.24|602.44|517
1678740600000|2023-03-13 20:50:00|611.7|602.9|612.57|603.77|612.98|604.18|610.88|602.08|447
1678740900000|2023-03-13 20:55:00|612.58|603.78|612.22|603.42|613.13|604.33|611.63|602.83|349
1678741200000|2023-03-13 21:00:00|612.24|603.44|612.91|604.11|613.11|604.31|611.9|603.1|260
1678741500000|2023-03-13 21:05:00|612.79|603.99|615.13|606.33|615.19|606.39|612.7|603.9|430
1678741800000|2023-03-13 21:10:00|615.09|606.29|615.26|606.46|615.35|606.55|614.58|605.78|241
1678742100000|2023-03-13 21:15:00|615.27|606.47|614.82|606.02|615.42|606.62|614.7|605.9|168
1678742400000|2023-03-13 21:20:00|614.95|606.15|615.18|606.38|615.61|606.81|614.95|606.15|164
1678742700000|2023-03-13 21:25:00|615.19|606.39|613.48|604.68|615.19|606.39|613.15|604.35|281
1678743000000|2023-03-13 21:30:00|613.33|604.53|613.51|604.71|614.34|605.54|613.24|604.44|270
1678743300000|2023-03-13 21:35:00|613.52|604.72|614.9|606.1|615.12|606.32|613.48|604.68|253
1678743600000|2023-03-13 21:40:00|614.93|606.13|614.65|605.85|615.16|606.36|614.24|605.44|228
1678743900000|2023-03-13 21:45:00|614.64|605.84|615.59|606.79|616.04|607.24|614.64|605.84|255
1678744200000|2023-03-13 21:50:00|615.6|606.8|615.19|606.39|615.75|606.95|614.76|605.96|111
1678744500000|2023-03-13 21:55:00|615.2|606.4|614.7|605.9|615.22|606.42|613.38|604.58|268
1678744800000|2023-03-13 22:00:00|613.7|604.9|617.6|608.8|617.61|608.81|613.7|604.9|289
1678745100000|2023-03-13 22:05:00|617.61|608.81|618.33|609.53|618.51|609.71|616.61|607.81|243
1678745400000|2023-03-13 22:10:00|618.09|609.29|618.66|609.86|620.55|611.75|617.31|608.51|396
1678745700000|2023-03-13 22:15:00|618.65|609.85|617.93|609.13|620.16|611.36|616.94|608.14|271
1678746000000|2023-03-13 22:20:00|617.92|609.12|618.78|609.98|618.81|610.01|616.84|608.04|362
1678746300000|2023-03-13 22:25:00|618.77|609.97|618.93|610.13|619.21|610.41|617.72|608.92|290
1678746600000|2023-03-13 22:30:00|619.18|610.38|618.38|609.58|619.35|610.55|617.32|608.52|374
1678746900000|2023-03-13 22:35:00|618.12|609.32|618.99|610.19|619.7|610.9|617.32|608.52|332
1678747200000|2023-03-13 22:40:00|618.76|609.96|620.62|611.82|620.62|611.82|618.12|609.32|354
1678747500000|2023-03-13 22:45:00|620.63|611.83|618.35|609.55|620.63|611.83|617.12|608.32|245
1678747800000|2023-03-13 22:50:00|618.34|609.54|617.78|608.98|618.34|609.54|615.3|606.5|306
1678748100000|2023-03-13 22:55:00|617.61|608.81|620.04|611.24|620.09|611.29|617.35|608.55|235
1678748400000|2023-03-13 23:00:00|620.05|611.25|618.02|609.22|620.1|611.3|617.48|608.68|196
1678748700000|2023-03-13 23:05:00|618.03|609.23|617.36|608.56|619.61|610.81|616.56|607.76|121
1678749000000|2023-03-13 23:10:00|617.35|608.55|617.72|608.92|617.99|609.19|616.32|607.52|163
1678749300000|2023-03-13 23:15:00|617.73|608.93|611.04|602.24|617.95|609.15|610.94|602.14|214
1678749600000|2023-03-13 23:20:00|610.69|601.89|610.25|601.45|612.87|604.07|609.14|600.34|402
1678749900000|2023-03-13 23:25:00|610.26|601.46|612.15|603.35|612.28|603.48|608.87|600.07|387
1678750200000|2023-03-13 23:30:00|612.16|603.36|613.75|604.95|613.84|605.04|610.45|601.65|419
1678750500000|2023-03-13 23:35:00|613.76|604.96|614.4|605.6|616.1|607.3|612.96|604.16|450
1678750800000|2023-03-13 23:40:00|614.17|605.37|615.32|606.52|615.43|606.63|612.51|603.71|413
1678751100000|2023-03-13 23:45:00|615.33|606.53|614.36|605.56|615.64|606.84|613.04|604.24|372
1678751400000|2023-03-13 23:50:00|614.37|605.57|614.08|605.28|614.79|605.99|613.26|604.46|321
1678751700000|2023-03-13 23:55:00|614.07|605.27|615.33|606.53|616.35|607.55|613.91|605.11|281
1678752000000|2023-03-14 00:00:00|616.01|607.21|615.28|606.48|616.9|608.1|614.55|605.75|515
1678752300000|2023-03-14 00:05:00|615.09|606.29|613.96|605.16|615.48|606.68|612.01|603.21|462
1678752600000|2023-03-14 00:10:00|613.95|605.15|613.52|604.72|616.95|608.15|612.42|603.62|618
1678752900000|2023-03-14 00:15:00|614.58|605.78|616.41|607.61|616.92|608.12|612.87|604.07|831
1678753200000|2023-03-14 00:20:00|616.64|607.84|618.47|609.67|618.83|610.03|615.21|606.41|723
1678753500000|2023-03-14 00:25:00|618.4|609.6|616.53|607.73|618.43|609.63|614.55|605.75|612
1678753800000|2023-03-14 00:30:00|615.62|606.82|617.8|609|618.61|609.81|615.49|606.69|569
1678754100000|2023-03-14 00:35:00|617.73|608.93|618.54|609.74|619.26|610.46|615.3|606.5|633
1678754400000|2023-03-14 00:40:00|618.55|609.75|616.54|607.74|619.07|610.27|615.29|606.49|622
1678754700000|2023-03-14 00:45:00|616.55|607.75|617.54|608.74|618.71|609.91|615.52|606.72|545
1678755000000|2023-03-14 00:50:00|617.55|608.75|616.46|607.66|618.1|609.3|615.55|606.75|510
1678755300000|2023-03-14 00:55:00|616.43|607.63|614.29|605.49|616.43|607.63|613.2|604.4|524
1678755600000|2023-03-14 01:00:00|614.28|605.48|613.16|604.36|614.57|605.77|611.62|602.82|565
1678755900000|2023-03-14 01:05:00|612.18|603.38|613.81|605.01|615.08|606.28|612.05|603.25|612
1678756200000|2023-03-14 01:10:00|613.8|605|612.66|603.86|614.63|605.83|611.47|602.67|556
1678756500000|2023-03-14 01:15:00|612.67|603.87|614.17|605.37|615.21|606.41|611.86|603.06|530
1678756800000|2023-03-14 01:20:00|615.11|606.31|614.58|605.78|616.02|607.22|613.95|605.15|430
1678757100000|2023-03-14 01:25:00|614.59|605.79|615.5|606.7|615.5|606.7|612.78|603.98|415
1678757400000|2023-03-14 01:30:00|615.45|606.65|614.33|605.53|615.51|606.71|613.3|604.5|412
1678757700000|2023-03-14 01:35:00|614.35|605.55|614.75|605.95|615.11|606.31|613.37|604.57|382
1678758000000|2023-03-14 01:40:00|614.74|605.94|616.41|607.61|616.8|608|613.29|604.49|719
1678758300000|2023-03-14 01:45:00|615.39|606.59|615.93|607.13|617.81|609.01|614.79|605.99|695
1678758600000|2023-03-14 01:50:00|616.19|607.39|616.29|607.49|617.35|608.55|615.12|606.32|579
1678758900000|2023-03-14 01:55:00|615.37|606.57|616.62|607.82|616.71|607.91|614.64|605.84|644
1678759200000|2023-03-14 02:00:00|616.63|607.83|618.73|609.93|619.23|610.43|615.71|606.91|797
1678759500000|2023-03-14 02:05:00|618.72|609.92|616.9|608.1|618.92|610.12|615.28|606.48|695
1678759800000|2023-03-14 02:10:00|616.89|608.09|615.37|606.57|616.89|608.09|615.03|606.23|422
1678760100000|2023-03-14 02:15:00|615.36|606.56|615.83|607.03|616.09|607.29|614.26|605.46|431
1678760400000|2023-03-14 02:20:00|615.82|607.02|615.47|606.67|616.52|607.72|614.57|605.77|406
1678760700000|2023-03-14 02:25:00|615.46|606.66|613.73|604.93|615.46|606.66|612.18|603.38|444
1678761000000|2023-03-14 02:30:00|613.88|605.08|615.25|606.45|615.3|606.5|612.57|603.77|443
1678761300000|2023-03-14 02:35:00|615.26|606.46|614.91|606.11|615.54|606.74|613.44|604.64|357
1678761600000|2023-03-14 02:40:00|614.92|606.12|614.84|606.04|615.26|606.46|613.86|605.06|390
1678761900000|2023-03-14 02:45:00|614.85|606.05|614.59|605.79|615.15|606.35|613.77|604.97|352
1678762200000|2023-03-14 02:50:00|614.56|605.76|613.38|604.58|615.01|606.21|613.01|604.21|324
1678762500000|2023-03-14 02:55:00|613.37|604.57|613.08|604.28|613.88|605.08|612.66|603.86|252
1678762800000|2023-03-14 03:00:00|612.2|603.4|613.18|604.38|614.24|605.44|612.15|603.35|349
1678763100000|2023-03-14 03:05:00|613.17|604.37|613.45|604.65|614.28|605.48|613|604.2|227
1678763400000|2023-03-14 03:10:00|613.2|604.4|614.29|605.49|614.8|606|612.48|603.68|315
1678763700000|2023-03-14 03:15:00|614.28|605.48|615.03|606.23|615.28|606.48|613.49|604.69|266
1678764000000|2023-03-14 03:20:00|615.04|606.24|613.61|604.81|615.05|606.25|613.5|604.7|211
1678764300000|2023-03-14 03:25:00|612.65|603.85|614.77|605.97|614.77|605.97|612.65|603.85|192
1678764600000|2023-03-14 03:30:00|614.79|605.99|615.63|606.83|616.07|607.27|614.47|605.67|298
1678764900000|2023-03-14 03:35:00|615.62|606.82|616.44|607.64|616.44|607.64|614.75|605.95|216
1678765200000|2023-03-14 03:40:00|616.45|607.65|618.18|609.38|618.28|609.48|615.94|607.14|296
1678765500000|2023-03-14 03:45:00|618.17|609.37|617.61|608.81|618.29|609.49|616.69|607.89|361
1678765800000|2023-03-14 03:50:00|616.86|608.06|618.04|609.24|618.84|610.04|616.53|607.73|375
1678766100000|2023-03-14 03:55:00|618.1|609.3|620.53|611.73|620.74|611.94|617.77|608.97|575
1678766400000|2023-03-14 04:00:00|620.52|611.72|618.19|609.39|620.52|611.72|617.92|609.12|430
1678766700000|2023-03-14 04:05:00|618.14|609.34|618.27|609.47|619.12|610.32|617.11|608.31|388
1678767000000|2023-03-14 04:10:00|617.5|608.7|619.1|610.3|619.19|610.39|617.5|608.7|205
1678767300000|2023-03-14 04:15:00|619.11|610.31|617.95|609.15|619.17|610.37|617.75|608.95|210
1678767600000|2023-03-14 04:20:00|617.94|609.14|617.7|608.9|618.12|609.32|616.94|608.14|173
1678767900000|2023-03-14 04:25:00|617.71|608.91|617.31|608.51|617.87|609.07|617.29|608.49|218
1678768200000|2023-03-14 04:30:00|617.3|608.5|616.69|607.89|617.3|608.5|616.02|607.22|257
1678768500000|2023-03-14 04:35:00|616.7|607.9|618.08|609.28|618.23|609.43|616.7|607.9|253
1678768800000|2023-03-14 04:40:00|618.07|609.27|616.87|608.07|618.48|609.68|615.86|607.06|249
1678769100000|2023-03-14 04:45:00|616|607.2|618.56|609.76|618.62|609.82|615.76|606.96|510
1678769400000|2023-03-14 04:50:00|618.55|609.75|617.37|608.57|618.73|609.93|616.89|608.09|404
1678769700000|2023-03-14 04:55:00|617.42|608.62|619.33|610.53|619.52|610.72|617.37|608.57|445
1678770000000|2023-03-14 05:00:00|619.34|610.54|619.77|610.97|619.93|611.13|618.32|609.52|417
1678770300000|2023-03-14 05:05:00|618.69|609.89|619.54|610.74|620.34|611.54|618.35|609.55|400
1678770600000|2023-03-14 05:10:00|619.53|610.73|623.76|614.96|625.61|616.81|619.3|610.5|791
1678770900000|2023-03-14 05:15:00|624.55|615.75|618.65|609.85|624.86|616.06|617.57|608.77|708
1678771200000|2023-03-14 05:20:00|618.64|609.84|617.16|608.36|619.55|610.75|615.91|607.11|536
1678771500000|2023-03-14 05:25:00|617.14|608.34|617.67|608.87|618.05|609.25|614.23|605.43|612
1678771800000|2023-03-14 05:30:00|617.87|609.07|618.52|609.72|620.74|611.94|617.56|608.76|593
1678772100000|2023-03-14 05:35:00|618.53|609.73|617.03|608.23|619.22|610.42|615.29|606.49|556
1678772400000|2023-03-14 05:40:00|617.06|608.26|617.1|608.3|618.02|609.22|615.95|607.15|426
1678772700000|2023-03-14 05:45:00|617.09|608.29|618.48|609.68|619.94|611.14|616.87|608.07|468
1678773000000|2023-03-14 05:50:00|619.49|610.69|616.86|608.06|620.02|611.22|616.06|607.26|501
1678773300000|2023-03-14 05:55:00|615.84|607.04|618.7|609.9|618.7|609.9|615.73|606.93|488
1678773600000|2023-03-14 06:00:00|618.72|609.92|619.59|610.79|619.74|610.94|617.26|608.46|550
1678773900000|2023-03-14 06:05:00|619.6|610.8|621.75|612.95|622.08|613.28|618.21|609.41|637
1678774200000|2023-03-14 06:10:00|621.74|612.94|619.89|611.09|622.46|613.66|618.24|609.44|681
1678774500000|2023-03-14 06:15:00|619.69|610.89|620.39|611.59|621.09|612.29|618.9|610.1|787
1678774800000|2023-03-14 06:20:00|620.42|611.62|622.36|613.56|622.41|613.61|619.84|611.04|622
1678775100000|2023-03-14 06:25:00|622.2|613.4|621.14|612.34|622.71|613.91|619.36|610.56|625
1678775400000|2023-03-14 06:30:00|621.93|613.13|620.7|611.9|622.47|613.67|620.19|611.39|476
1678775700000|2023-03-14 06:35:00|620.89|612.09|619.33|610.53|620.89|612.09|618.64|609.84|386
1678776000000|2023-03-14 06:40:00|619.35|610.55|617.8|609|619.69|610.89|617.78|608.98|317
1678776300000|2023-03-14 06:45:00|617.81|609.01|618.87|610.07|620.57|611.77|616.09|607.29|682
1678776600000|2023-03-14 06:50:00|619.6|610.8|617.33|608.53|619.75|610.95|616.26|607.46|564
1678776900000|2023-03-14 06:55:00|617.34|608.54|617.45|608.65|619.04|610.24|616.07|607.27|603
1678777200000|2023-03-14 07:00:00|617.48|608.68|618.01|609.21|618.34|609.54|616.77|607.97|402
1678777500000|2023-03-14 07:05:00|618|609.2|618.59|609.79|618.6|609.8|617.18|608.38|337
1678777800000|2023-03-14 07:10:00|618.58|609.78|617.82|609.02|619.2|610.4|617.3|608.5|294
1678778100000|2023-03-14 07:15:00|617.83|609.03|616.62|607.82|617.97|609.17|616.25|607.45|406
1678778400000|2023-03-14 07:20:00|616.61|607.81|617.1|608.3|617.44|608.64|616.34|607.54|338
1678778700000|2023-03-14 07:25:00|617.11|608.31|613.93|605.13|617.19|608.39|613.66|604.86|450
1678779000000|2023-03-14 07:30:00|613.92|605.12|613.57|604.77|614.65|605.85|612.31|603.51|478
1678779300000|2023-03-14 07:35:00|613.58|604.78|613.36|604.56|613.93|605.13|611.83|603.03|366
1678779600000|2023-03-14 07:40:00|613.35|604.55|611.38|602.58|614.38|605.58|610.96|602.16|709
1678779900000|2023-03-14 07:45:00|611.37|602.57|609.78|600.98|612.16|603.36|609.63|600.83|495
1678780200000|2023-03-14 07:50:00|609.79|600.99|610.93|602.13|611.71|602.91|609.79|600.99|457
1678780500000|2023-03-14 07:55:00|610.94|602.14|610.53|601.73|611.11|602.31|610.29|601.49|267
1678780800000|2023-03-14 08:00:00|610.52|601.72|609.64|600.84|611.11|602.31|608.81|600.01|413
1678781100000|2023-03-14 08:05:00|609.81|601.01|609.85|601.05|610.86|602.06|608.5|599.7|479
1678781400000|2023-03-14 08:10:00|609.82|601.02|606.17|597.37|609.82|601.02|604.35|595.55|518
1678781700000|2023-03-14 08:15:00|606.18|597.38|612.14|603.34|612.15|603.35|605.94|597.14|595
1678782000000|2023-03-14 08:20:00|612.15|603.35|611.86|603.06|612.39|603.59|611.59|602.79|392
1678782300000|2023-03-14 08:25:00|611.85|603.05|612.13|603.33|612.57|603.77|611.59|602.79|431
1678782600000|2023-03-14 08:30:00|612.11|603.31|615.47|606.67|615.57|606.77|611.47|602.67|496
1678782900000|2023-03-14 08:35:00|615.46|606.66|615.86|607.06|618.08|609.28|614.84|606.04|395
1678783200000|2023-03-14 08:40:00|615.87|607.07|613.19|604.39|616|607.2|612.28|603.48|566
1678783500000|2023-03-14 08:45:00|613.14|604.34|617.53|608.73|617.69|608.89|612.15|603.35|558
1678783800000|2023-03-14 08:50:00|617.52|608.72|616.21|607.41|618.73|609.93|614.61|605.81|621
1678784100000|2023-03-14 08:55:00|616.2|607.4|615.25|606.45|618.58|609.78|614.65|605.85|577
1678784400000|2023-03-14 09:00:00|615.24|606.44|614.11|605.31|616.08|607.28|612.59|603.79|573
1678784700000|2023-03-14 09:05:00|613.98|605.18|613.46|604.66|614.72|605.92|612.4|603.6|674
1678785000000|2023-03-14 09:10:00|613.39|604.59|615.36|606.56|615.48|606.68|611.89|603.09|758
1678785300000|2023-03-14 09:15:00|615.37|606.57|614.13|605.33|615.96|607.16|613.17|604.37|713
1678785600000|2023-03-14 09:20:00|614.01|605.21|614.47|605.67|614.51|605.71|612.85|604.05|664
1678785900000|2023-03-14 09:25:00|614.46|605.66|613.34|604.54|615.4|606.6|612.64|603.84|608
1678786200000|2023-03-14 09:30:00|613.46|604.66|614.64|605.84|614.76|605.96|611.43|602.63|663
1678786500000|2023-03-14 09:35:00|614.65|605.85|614.97|606.17|615.86|607.06|613.84|605.04|678
1678786800000|2023-03-14 09:40:00|614.96|606.16|615.16|606.36|615.7|606.9|613.88|605.08|579
1678787100000|2023-03-14 09:45:00|615.04|606.24|615.24|606.44|615.56|606.76|614.33|605.53|452
1678787400000|2023-03-14 09:50:00|615.25|606.45|614.94|606.14|615.72|606.92|614.1|605.3|422
1678787700000|2023-03-14 09:55:00|615.53|606.73|615.68|606.88|616.17|607.37|614.94|606.14|378
1678788000000|2023-03-14 10:00:00|615.69|606.89|615.57|606.77|616.56|607.76|614.79|605.99|448
1678788300000|2023-03-14 10:05:00|615.56|606.76|616.93|608.13|616.93|608.13|614.76|605.96|323
1678788600000|2023-03-14 10:10:00|616.96|608.16|616.17|607.37|617.02|608.22|615.52|606.72|534
1678788900000|2023-03-14 10:15:00|616.31|607.51|616.74|607.94|616.99|608.19|614.82|606.02|476
1678789200000|2023-03-14 10:20:00|616.75|607.95|617.13|608.33|618.44|609.64|616.16|607.36|372
1678789500000|2023-03-14 10:25:00|616.33|607.53|616.1|607.3|617.15|608.35|615.34|606.54|416
1678789800000|2023-03-14 10:30:00|616.09|607.29|616.28|607.48|616.5|607.7|615.39|606.59|200
1678790100000|2023-03-14 10:35:00|616.27|607.47|615.57|606.77|616.27|607.47|615.54|606.74|271
1678790400000|2023-03-14 10:40:00|615.6|606.8|615.36|606.56|616.27|607.47|615.36|606.56|255
1678790700000|2023-03-14 10:45:00|615.35|606.55|615.42|606.62|615.76|606.96|614.15|605.35|260
1678791000000|2023-03-14 10:50:00|615.54|606.74|614.76|605.96|615.76|606.96|613.36|604.56|334
1678791300000|2023-03-14 10:55:00|614.78|605.98|617.44|608.64|617.44|608.64|614.03|605.23|536
1678791600000|2023-03-14 11:00:00|617.45|608.65|615.52|606.72|618.42|609.62|614.18|605.38|570
1678791900000|2023-03-14 11:05:00|615.53|606.73|614.91|606.11|616.18|607.38|613.46|604.66|457
1678792200000|2023-03-14 11:10:00|614.79|605.99|616.37|607.57|616.98|608.18|614.13|605.33|542
1678792500000|2023-03-14 11:15:00|616.25|607.45|615.67|606.87|618.35|609.55|615.12|606.32|681
1678792800000|2023-03-14 11:20:00|615.64|606.84|615.39|606.59|616.01|607.21|613.68|604.88|575
1678793100000|2023-03-14 11:25:00|615.31|606.51|613.2|604.4|615.83|607.03|612.49|603.69|429
1678793400000|2023-03-14 11:30:00|613.41|604.61|612.89|604.09|613.94|605.14|612.1|603.3|491
1678793700000|2023-03-14 11:35:00|612.78|603.98|614.76|605.96|615.26|606.46|611.83|603.03|577
1678794000000|2023-03-14 11:40:00|614.63|605.83|613.91|605.11|614.85|606.05|612.94|604.14|494
1678794300000|2023-03-14 11:45:00|613.92|605.12|614.97|606.17|615.02|606.22|612.86|604.06|314
1678794600000|2023-03-14 11:50:00|614.91|606.11|615.77|606.97|615.87|607.07|614.41|605.61|370
1678794900000|2023-03-14 11:55:00|615.81|607.01|614.99|606.19|615.81|607.01|614.45|605.65|458
1678795200000|2023-03-14 12:00:00|615|606.2|615.82|607.02|616.87|608.07|613.91|605.11|505
1678795500000|2023-03-14 12:05:00|615.83|607.03|614.48|605.68|617.13|608.33|614.01|605.21|449
1678795800000|2023-03-14 12:10:00|614.39|605.59|614.41|605.61|616.03|607.23|614.18|605.38|356
1678796100000|2023-03-14 12:15:00|614.42|605.62|615.24|606.44|616.3|607.5|613.62|604.82|420
1678796400000|2023-03-14 12:20:00|615.34|606.54|614.12|605.32|616.68|607.88|614.1|605.3|411
1678796700000|2023-03-14 12:25:00|614.13|605.33|614.25|605.45|616.75|607.95|613.76|604.96|408
1678797000000|2023-03-14 12:30:00|613.86|605.06|627.13|618.33|630.26|621.46|612.35|603.55|808
1678797300000|2023-03-14 12:35:00|628.24|619.44|626.77|617.97|628.6|619.8|620.58|611.78|792
1678797600000|2023-03-14 12:40:00|626.71|617.91|635.18|626.38|635.53|626.73|623.56|614.76|775
1678797900000|2023-03-14 12:45:00|635.32|626.52|638.11|629.31|639.23|630.43|632.92|624.12|804
1678798200000|2023-03-14 12:50:00|638.6|629.8|643.99|635.19|643.99|635.19|637.21|628.41|794
1678798500000|2023-03-14 12:55:00|644.75|635.95|641.93|633.13|644.75|635.95|640.36|631.56|752
1678798800000|2023-03-14 13:00:00|642.2|633.4|648.54|639.74|651.08|642.28|642.03|633.23|808
1678799100000|2023-03-14 13:05:00|648.88|640.08|646.99|638.19|649.18|640.38|644.17|635.37|720
1678799400000|2023-03-14 13:10:00|646.98|638.18|648.84|640.04|649.14|640.34|644.72|635.92|694
1678799700000|2023-03-14 13:15:00|648.76|639.96|638.46|629.66|649.2|640.4|638.25|629.45|723
1678800000000|2023-03-14 13:20:00|638.36|629.56|638.75|629.95|641.77|632.97|637.69|628.89|619
1678800300000|2023-03-14 13:25:00|638.7|629.9|639.56|630.76|641.29|632.49|637.21|628.41|675
1678800600000|2023-03-14 13:30:00|639.57|630.77|641.19|632.39|644.71|635.91|639.16|630.36|671
1678800900000|2023-03-14 13:35:00|641.24|632.44|645.57|636.77|645.57|636.77|639.55|630.75|629
1678801200000|2023-03-14 13:40:00|645.59|636.79|644.87|636.07|647.32|638.52|643.06|634.26|525
1678801500000|2023-03-14 13:45:00|644.67|635.87|646.03|637.23|650.68|641.88|643.59|634.79|643
1678801800000|2023-03-14 13:50:00|646.13|637.33|644.53|635.73|650.17|641.37|642.9|634.1|601
1678802100000|2023-03-14 13:55:00|644.54|635.74|652.15|643.35|653.04|644.24|643.68|634.88|631
1678802400000|2023-03-14 14:00:00|652.08|643.28|648.1|639.3|652.08|643.28|646.2|637.4|516
1678802700000|2023-03-14 14:05:00|647.86|639.06|651.08|642.28|652.35|643.55|645.7|636.9|670
1678803000000|2023-03-14 14:10:00|650.46|641.66|652.05|643.25|652.05|643.25|647.65|638.85|496
1678803300000|2023-03-14 14:15:00|652|643.2|650.7|641.9|653.3|644.5|650.5|641.7|300
1678803600000|2023-03-14 14:20:00|650.8|642|655.43|646.63|655.58|646.78|650.41|641.61|496
1678803900000|2023-03-14 14:25:00|655.52|646.72|655.27|646.47|655.53|646.73|652.7|643.9|493
1678804200000|2023-03-14 14:30:00|655.25|646.45|654.08|645.28|655.25|646.45|651.55|642.75|523
1678804500000|2023-03-14 14:35:00|654.05|645.25|650.1|641.3|655.17|646.37|650.04|641.24|544
1678804800000|2023-03-14 14:40:00|650.96|642.16|650.93|642.13|652.45|643.65|649.06|640.26|532
1678805100000|2023-03-14 14:45:00|650.92|642.12|655.65|646.85|655.65|646.85|649.58|640.78|601
1678805400000|2023-03-14 14:50:00|655.66|646.86|654.63|645.83|656.21|647.41|653.42|644.62|562
1678805700000|2023-03-14 14:55:00|653.78|644.98|653.51|644.71|656.92|648.12|652.2|643.4|557
1678806000000|2023-03-14 15:00:00|653.49|644.69|652.85|644.05|655.36|646.56|651|642.2|588
1678806300000|2023-03-14 15:05:00|652.61|643.81|658.24|649.44|658.27|649.47|652.56|643.76|572
1678806600000|2023-03-14 15:10:00|658.23|649.43|657.65|648.85|659.96|651.16|656.66|647.86|536
1678806900000|2023-03-14 15:15:00|657.9|649.1|656.46|647.66|659|650.2|655.48|646.68|543
1678807200000|2023-03-14 15:20:00|656.31|647.51|653.91|645.11|658.29|649.49|653.91|645.11|567
1678807500000|2023-03-14 15:25:00|654.89|646.09|650.64|641.84|655.37|646.57|650|641.2|365
1678807800000|2023-03-14 15:30:00|650.65|641.85|654.05|645.25|654.97|646.17|650.65|641.85|543
1678808100000|2023-03-14 15:35:00|654.06|645.26|655.03|646.23|655.74|646.94|652.98|644.18|481
1678808400000|2023-03-14 15:40:00|655.09|646.29|655.25|646.45|656.38|647.58|653.65|644.85|367
1678808700000|2023-03-14 15:45:00|655.26|646.46|657.28|648.48|659.45|650.65|655.19|646.39|429
1678809000000|2023-03-14 15:50:00|658.17|649.37|656.75|647.95|658.37|649.57|655.25|646.45|625
1678809300000|2023-03-14 15:55:00|656.74|647.94|656.64|647.84|657.94|649.14|654.99|646.19|542
1678809600000|2023-03-14 16:00:00|657.54|648.74|657.8|649|658.99|650.19|655.45|646.65|631
1678809900000|2023-03-14 16:05:00|658.03|649.23|658.15|649.35|658.34|649.54|654.07|645.27|524
1678810200000|2023-03-14 16:10:00|657.98|649.18|658.24|649.44|659|650.2|656.3|647.5|427
1678810500000|2023-03-14 16:15:00|658.23|649.43|656.82|648.02|658.23|649.43|655.06|646.26|456
1678810800000|2023-03-14 16:20:00|656.81|648.01|652.07|643.27|656.89|648.09|651.26|642.46|441
1678811100000|2023-03-14 16:25:00|652.16|643.36|651.41|642.61|653|644.2|650.03|641.23|446
1678811400000|2023-03-14 16:30:00|650.1|641.3|654.04|645.24|654.15|645.35|650.1|641.3|420
1678811700000|2023-03-14 16:35:00|654.05|645.25|652.99|644.19|654.29|645.49|651.71|642.91|447
1678812000000|2023-03-14 16:40:00|652.98|644.18|651.91|643.11|652.98|644.18|649.85|641.05|305
1678812300000|2023-03-14 16:45:00|651.96|643.16|653.53|644.73|654.51|645.71|651.69|642.89|255
1678812600000|2023-03-14 16:50:00|654.42|645.62|654.84|646.04|655.45|646.65|651.75|642.95|289
1678812900000|2023-03-14 16:55:00|653.84|645.04|654.34|645.54|655.56|646.76|653.74|644.94|132
1678813200000|2023-03-14 17:00:00|654.24|645.44|654.3|645.5|654.52|645.72|653.85|645.05|36
1678813500000|2023-03-14 17:05:00|654.1|645.3|651.99|643.19|655.66|646.86|651.99|643.19|183
1678813800000|2023-03-14 17:10:00|651.9|643.1|653.17|644.37|654.66|645.86|650.97|642.17|358
1678814100000|2023-03-14 17:15:00|653.16|644.36|649.79|640.99|654.04|645.24|648.17|639.37|310
1678814400000|2023-03-14 17:20:00|649|640.2|649.41|640.61|651.01|642.21|648.24|639.44|302
1678814700000|2023-03-14 17:25:00|649.4|640.6|649.78|640.98|651.86|643.06|649.18|640.38|304
1678815000000|2023-03-14 17:30:00|649.67|640.87|648.87|640.07|650.49|641.69|648.16|639.36|305
1678815300000|2023-03-14 17:35:00|648.84|640.04|650.45|641.65|651.11|642.31|648.63|639.83|338
1678815600000|2023-03-14 17:40:00|651|642.2|649.1|640.3|651.51|642.71|649|640.2|334
1678815900000|2023-03-14 17:45:00|649.61|640.81|648.95|640.15|651.11|642.31|647.75|638.95|497
1678816200000|2023-03-14 17:50:00|649.32|640.52|650.18|641.38|650.39|641.59|648.62|639.82|423
1678816500000|2023-03-14 17:55:00|650.13|641.33|651.4|642.6|651.8|643|649.15|640.35|404
1678816800000|2023-03-14 18:00:00|650.7|641.9|647.15|638.35|652.22|643.42|646.9|638.1|535
1678817100000|2023-03-14 18:05:00|647.45|638.65|643.17|634.37|647.75|638.95|642.65|633.85|552
1678817400000|2023-03-14 18:10:00|642.2|633.4|642.84|634.04|644.38|635.58|641.9|633.1|612
1678817700000|2023-03-14 18:15:00|642.74|633.94|650.37|641.57|650.57|641.77|642.55|633.75|670
1678818000000|2023-03-14 18:20:00|650.33|641.53|652.16|643.36|652.87|644.07|649.21|640.41|581
1678818300000|2023-03-14 18:25:00|652.18|643.38|652.19|643.39|653.01|644.21|651.34|642.54|445
1678818600000|2023-03-14 18:30:00|652.64|643.84|653.38|644.58|654.35|645.55|651.25|642.45|535
1678818900000|2023-03-14 18:35:00|653.39|644.59|651.77|642.97|653.85|645.05|650.95|642.15|354
1678819200000|2023-03-14 18:40:00|651.25|642.45|650.46|641.66|651.9|643.1|649.65|640.85|379
1678819500000|2023-03-14 18:45:00|650.41|641.61|647.34|638.54|651.51|642.71|646.82|638.02|548
1678819800000|2023-03-14 18:50:00|647.49|638.69|642.74|633.94|647.49|638.69|640.75|631.95|687
1678820100000|2023-03-14 18:55:00|642.7|633.9|640.72|631.92|644.66|635.86|640.4|631.6|695
1678820400000|2023-03-14 19:00:00|640.77|631.97|647.95|639.15|649.13|640.33|640.35|631.55|639
1678820700000|2023-03-14 19:05:00|647.96|639.16|648.17|639.37|649.25|640.45|645.95|637.15|474
1678821000000|2023-03-14 19:10:00|647.64|638.84|637.25|628.45|648.4|639.6|637.25|628.45|641
1678821300000|2023-03-14 19:15:00|637.2|628.4|643.15|634.35|643.64|634.84|628.6|619.8|756
1678821600000|2023-03-14 19:20:00|643.2|634.4|638.76|629.96|643.77|634.97|636.67|627.87|759
1678821900000|2023-03-14 19:25:00|638.35|629.55|633.16|624.36|639.57|630.77|632.34|623.54|782
1678822200000|2023-03-14 19:30:00|632.76|623.96|633.87|625.07|636.52|627.72|630.15|621.35|748
1678822500000|2023-03-14 19:35:00|633.9|625.1|633.03|624.23|637.08|628.28|632.97|624.17|716
1678822800000|2023-03-14 19:40:00|632.99|624.19|633.08|624.28|634.9|626.1|631.7|622.9|629
1678823100000|2023-03-14 19:45:00|633.09|624.29|632.96|624.16|634.51|625.71|629.1|620.3|674
1678823400000|2023-03-14 19:50:00|632.97|624.17|636.9|628.1|637.5|628.7|632.62|623.82|662
1678823700000|2023-03-14 19:55:00|636.96|628.16|640.5|631.7|641.66|632.86|635.4|626.6|630
1678824000000|2023-03-14 20:00:00|640.45|631.65|639.51|630.71|641.53|632.73|638.15|629.35|519
1678824300000|2023-03-14 20:05:00|639.5|630.7|637.49|628.69|640.94|632.14|636.28|627.48|435
1678824600000|2023-03-14 20:10:00|637.5|628.7|636.14|627.34|638.25|629.45|634.79|625.99|457
1678824900000|2023-03-14 20:15:00|636.15|627.35|635.77|626.97|637.53|628.73|635.06|626.26|439
1678825200000|2023-03-14 20:20:00|635.76|626.96|635.23|626.43|636.26|627.46|633.81|625.01|435
1678825500000|2023-03-14 20:25:00|635.22|626.42|634.94|626.14|636.84|628.04|634.62|625.82|311
1678825800000|2023-03-14 20:30:00|634.72|625.92|633.86|625.06|636.66|627.86|633.84|625.04|317
1678826100000|2023-03-14 20:35:00|633.87|625.07|629.08|620.28|634.61|625.81|626.92|618.12|531
1678826400000|2023-03-14 20:40:00|628.99|620.19|629.65|620.85|630.88|622.08|628.28|619.48|532
1678826700000|2023-03-14 20:45:00|630.39|621.59|630.1|621.3|632.2|623.4|629.45|620.65|393
1678827000000|2023-03-14 20:50:00|630.09|621.29|631.54|622.74|631.96|623.16|629.99|621.19|254
1678827300000|2023-03-14 20:55:00|631.46|622.66|626.84|618.04|631.74|622.94|626.36|617.56|363
1678827600000|2023-03-14 21:00:00|626.86|618.06|622.97|614.17|627.87|619.07|622.27|613.47|620
1678827900000|2023-03-14 21:05:00|622.86|614.06|617.69|608.89|624|615.2|615.18|606.38|771
1678828200000|2023-03-14 21:10:00|617.75|608.95|621.9|613.1|622.95|614.15|617.49|608.69|666
1678828500000|2023-03-14 21:15:00|621.94|613.14|618.9|610.1|621.97|613.17|613.67|604.87|723
1678828800000|2023-03-14 21:20:00|618.99|610.19|619.81|611.01|620.9|612.1|618.59|609.79|609
1678829100000|2023-03-14 21:25:00|619.84|611.04|621.22|612.42|621.32|612.52|619.2|610.4|502
1678829400000|2023-03-14 21:30:00|621.17|612.37|623.99|615.19|624.07|615.27|620.05|611.25|567
1678829700000|2023-03-14 21:35:00|623.97|615.17|623.77|614.97|623.97|615.17|621.99|613.19|515
1678830000000|2023-03-14 21:40:00|623.67|614.87|621.42|612.62|623.99|615.19|621.11|612.31|500
1678830300000|2023-03-14 21:45:00|621.43|612.63|620.62|611.82|622.98|614.18|619.93|611.13|482
1678830600000|2023-03-14 21:50:00|620.56|611.76|622.28|613.48|622.39|613.59|619.33|610.53|471
1678830900000|2023-03-14 21:55:00|622.26|613.46|624.46|615.66|624.89|616.09|622.26|613.46|452
1678831200000|2023-03-14 22:00:00|623.97|615.17|623.23|614.43|624.68|615.88|622.19|613.39|395
1678831500000|2023-03-14 22:05:00|623.24|614.44|624.52|615.72|624.57|615.77|621.05|612.25|302
1678831800000|2023-03-14 22:10:00|624.53|615.73|627.83|619.03|627.83|619.03|624.45|615.65|250
1678832100000|2023-03-14 22:15:00|627.84|619.04|625.75|616.95|627.89|619.09|625.37|616.57|384
1678832400000|2023-03-14 22:20:00|625.74|616.94|624.48|615.68|626.17|617.37|624.01|615.21|374
1678832700000|2023-03-14 22:25:00|624.67|615.87|626.28|617.48|627.02|618.22|623.86|615.06|383
1678833000000|2023-03-14 22:30:00|625.45|616.65|626.11|617.31|626.18|617.38|624.67|615.87|183
1678833300000|2023-03-14 22:35:00|626.1|617.3|628.99|620.19|629.02|620.22|625.65|616.85|363
1678833600000|2023-03-14 22:40:00|628.97|620.17|628.07|619.27|629.65|620.85|627.1|618.3|373
1678833900000|2023-03-14 22:45:00|627.56|618.76|627.66|618.86|628.87|620.07|626.85|618.05|344
1678834200000|2023-03-14 22:50:00|627.65|618.85|628.38|619.58|628.38|619.58|626.44|617.64|267
1678834500000|2023-03-14 22:55:00|628.39|619.59|629.49|620.69|629.55|620.75|627.41|618.61|337
1678834800000|2023-03-14 23:00:00|629.47|620.67|630.03|621.23|631|622.2|628.6|619.8|436
1678835100000|2023-03-14 23:05:00|630.04|621.24|627.99|619.19|630.07|621.27|627.32|618.52|318
1678835400000|2023-03-14 23:10:00|628.04|619.24|629.1|620.3|629.19|620.39|627.15|618.35|272
1678835700000|2023-03-14 23:15:00|629.11|620.31|630.18|621.38|630.19|621.39|628.26|619.46|285
1678836000000|2023-03-14 23:20:00|630.16|621.36|628.02|619.22|630.17|621.37|627.38|618.58|299
1678836300000|2023-03-14 23:25:00|628.03|619.23|629.28|620.48|629.38|620.58|626.66|617.86|295
1678836600000|2023-03-14 23:30:00|629.29|620.49|629.25|620.45|630.72|621.92|627.75|618.95|342
1678836900000|2023-03-14 23:35:00|629.27|620.47|628.16|619.36|629.63|620.83|627.15|618.35|360
1678837200000|2023-03-14 23:40:00|628.11|619.31|630.25|621.45|631.32|622.52|627.89|619.09|516
1678837500000|2023-03-14 23:45:00|630.45|621.65|628.38|619.58|630.67|621.87|626.95|618.15|409
1678837800000|2023-03-14 23:50:00|628.37|619.57|628.56|619.76|629.19|620.39|627.56|618.76|403
1678838100000|2023-03-14 23:55:00|628.55|619.75|628.02|619.22|628.6|619.8|626.31|617.51|439
1678838400000|2023-03-15 00:00:00|628.01|619.21|630.65|621.85|631.29|622.49|627.1|618.3|560
1678838700000|2023-03-15 00:05:00|630.66|621.86|628.97|620.17|630.93|622.13|627.38|618.58|512
1678839000000|2023-03-15 00:10:00|628.96|620.16|626.19|617.39|628.96|620.16|625.96|617.16|492
1678839300000|2023-03-15 00:15:00|626.15|617.35|627.33|618.53|628.52|619.72|624.79|615.99|617
1678839600000|2023-03-15 00:20:00|627.32|618.52|626.91|618.11|627.7|618.9|625.4|616.6|557
1678839900000|2023-03-15 00:25:00|626.9|618.1|622.76|613.96|626.9|618.1|621.95|613.15|600
1678840200000|2023-03-15 00:30:00|622.59|613.79|622.63|613.83|625.79|616.99|620.46|611.66|617
1678840500000|2023-03-15 00:35:00|621.91|613.11|622.69|613.89|624.16|615.36|620.36|611.56|618
1678840800000|2023-03-15 00:40:00|622.17|613.37|624.04|615.24|624.99|616.19|622.08|613.28|622
1678841100000|2023-03-15 00:45:00|624.59|615.79|626.14|617.34|626.83|618.03|623.6|614.8|572
1678841400000|2023-03-15 00:50:00|625.52|616.72|627.38|618.58|627.38|618.58|624.19|615.39|524
1678841700000|2023-03-15 00:55:00|627.34|618.54|628.41|619.61|629.31|620.51|626.35|617.55|529
1678842000000|2023-03-15 01:00:00|628.4|619.6|631.28|622.48|631.77|622.97|627.33|618.53|582
1678842300000|2023-03-15 01:05:00|631.11|622.31|629.62|620.82|631.37|622.57|628.85|620.05|531
1678842600000|2023-03-15 01:10:00|630.31|621.51|631.77|622.97|632.22|623.42|629.21|620.41|460
1678842900000|2023-03-15 01:15:00|631.78|622.98|632.64|623.84|633.34|624.54|630.07|621.27|469
1678843200000|2023-03-15 01:20:00|633.34|624.54|633.7|624.9|634.56|625.76|631.82|623.02|520
1678843500000|2023-03-15 01:25:00|634.24|625.44|633.78|624.98|634.66|625.86|632.35|623.55|636
1678843800000|2023-03-15 01:30:00|633.92|625.12|638.11|629.31|638.25|629.45|633.05|624.25|573
1678844100000|2023-03-15 01:35:00|638.1|629.3|638.92|630.12|640.44|631.64|634.81|626.01|607
1678844400000|2023-03-15 01:40:00|638.93|630.13|640.86|632.06|643.08|634.28|638.93|630.13|597
1678844700000|2023-03-15 01:45:00|641.03|632.23|636.14|627.34|641.06|632.26|635.35|626.55|468
1678845000000|2023-03-15 01:50:00|636.09|627.29|637.17|628.37|637.89|629.09|635.55|626.75|359
1678845300000|2023-03-15 01:55:00|637.18|628.38|635.98|627.18|638.02|629.22|635.15|626.35|335
1678845600000|2023-03-15 02:00:00|635.83|627.03|637.12|628.32|637.12|628.32|635.23|626.43|287
1678845900000|2023-03-15 02:05:00|637.13|628.33|637.93|629.13|639.67|630.87|635.25|626.45|431
1678846200000|2023-03-15 02:10:00|637.86|629.06|635.61|626.81|637.93|629.13|634.71|625.91|341
1678846500000|2023-03-15 02:15:00|635.6|626.8|635.65|626.85|635.8|627|634.17|625.37|239
1678846800000|2023-03-15 02:20:00|635.63|626.83|636.16|627.36|636.51|627.71|634.51|625.71|301
1678847100000|2023-03-15 02:25:00|636.12|627.32|636.78|627.98|636.94|628.14|634.22|625.42|352
1678847400000|2023-03-15 02:30:00|636.81|628.01|637.5|628.7|637.53|628.73|635.55|626.75|345
1678847700000|2023-03-15 02:35:00|637.52|628.72|635.99|627.19|637.59|628.79|635.95|627.15|307
1678848000000|2023-03-15 02:40:00|636|627.2|636.93|628.13|637.12|628.32|635.9|627.1|336
1678848300000|2023-03-15 02:45:00|637|628.2|635.47|626.67|637.01|628.21|634.25|625.45|369
1678848600000|2023-03-15 02:50:00|635.44|626.64|637.15|628.35|637.41|628.61|634.79|625.99|494
1678848900000|2023-03-15 02:55:00|637|628.2|635.29|626.49|637.43|628.63|635.09|626.29|495
1678849200000|2023-03-15 03:00:00|635.9|627.1|636.01|627.21|636.67|627.87|634.82|626.02|385
1678849500000|2023-03-15 03:05:00|636|627.2|636.49|627.69|636.88|628.08|635.32|626.52|291
1678849800000|2023-03-15 03:10:00|636.48|627.68|637.79|628.99|637.85|629.05|635.7|626.9|298
1678850100000|2023-03-15 03:15:00|636.98|628.18|635.3|626.5|637.83|629.03|634.41|625.61|342
1678850400000|2023-03-15 03:20:00|635.31|626.51|636.43|627.63|636.43|627.63|634.57|625.77|366
1678850700000|2023-03-15 03:25:00|636.42|627.62|632.39|623.59|636.59|627.79|631.92|623.12|435
1678851000000|2023-03-15 03:30:00|632.38|623.58|632.62|623.82|632.8|624|629.72|620.92|583
1678851300000|2023-03-15 03:35:00|632.64|623.84|632.43|623.63|633.24|624.44|631.87|623.07|459
1678851600000|2023-03-15 03:40:00|632.99|624.19|632.65|623.85|633.74|624.94|632.26|623.46|443
1678851900000|2023-03-15 03:45:00|633.23|624.43|632.92|624.12|634.14|625.34|632.3|623.5|392
1678852200000|2023-03-15 03:50:00|632.94|624.14|633.35|624.55|633.76|624.96|632.11|623.31|439
1678852500000|2023-03-15 03:55:00|633.34|624.54|634.55|625.75|634.6|625.8|632.45|623.65|429
1678852800000|2023-03-15 04:00:00|634.51|625.71|636.2|627.4|636.2|627.4|634.26|625.46|398
1678853100000|2023-03-15 04:05:00|636.19|627.39|635.65|626.85|636.52|627.72|634.94|626.14|362
1678853400000|2023-03-15 04:10:00|635.64|626.84|633.33|624.53|635.67|626.87|632.69|623.89|369
1678853700000|2023-03-15 04:15:00|633.5|624.7|633.87|625.07|635.1|626.3|632.34|623.54|545
1678854000000|2023-03-15 04:20:00|633.82|625.02|636.26|627.46|636.26|627.46|633.75|624.95|471
1678854300000|2023-03-15 04:25:00|636.25|627.45|636.22|627.42|636.67|627.87|634.87|626.07|393
1678854600000|2023-03-15 04:30:00|636.09|627.29|634.72|625.92|636.22|627.42|633.05|624.25|481
1678854900000|2023-03-15 04:35:00|634.56|625.76|636.32|627.52|638.13|629.33|633.96|625.16|604
1678855200000|2023-03-15 04:40:00|636.33|627.53|635.83|627.03|637.07|628.27|635.2|626.4|547
1678855500000|2023-03-15 04:45:00|636.41|627.61|636.47|627.67|637.86|629.06|635.86|627.06|455
1678855800000|2023-03-15 04:50:00|636.01|627.21|637.72|628.92|638.57|629.77|635.96|627.16|475
1678856100000|2023-03-15 04:55:00|637.77|628.97|638.81|630.01|638.81|630.01|636.89|628.09|330
1678856400000|2023-03-15 05:00:00|638.82|630.02|640.35|631.55|640.46|631.66|637.81|629.01|297
1678856700000|2023-03-15 05:05:00|639.7|630.9|640.26|631.46|640.42|631.62|639.16|630.36|214
1678857000000|2023-03-15 05:10:00|640.31|631.51|641.54|632.74|641.64|632.84|639.59|630.79|333
1678857300000|2023-03-15 05:15:00|641.55|632.75|640.5|631.7|642.02|633.22|639.65|630.85|321
1678857600000|2023-03-15 05:20:00|640.51|631.71|641.35|632.55|641.6|632.8|639.35|630.55|300
1678857900000|2023-03-15 05:25:00|641.36|632.56|640.39|631.59|641.88|633.08|639.69|630.89|316
1678858200000|2023-03-15 05:30:00|640.37|631.57|638.27|629.47|640.37|631.57|637.35|628.55|412
1678858500000|2023-03-15 05:35:00|638.25|629.45|638.77|629.97|640|631.2|637.98|629.18|306
1678858800000|2023-03-15 05:40:00|638.71|629.91|637.89|629.09|638.71|629.91|637.37|628.57|288
1678859100000|2023-03-15 05:45:00|637.9|629.1|636.32|627.52|638.19|629.39|635.54|626.74|367
1678859400000|2023-03-15 05:50:00|636.17|627.37|634.48|625.68|636.32|627.52|633.93|625.13|493
1678859700000|2023-03-15 05:55:00|635.2|626.4|635.21|626.41|635.7|626.9|634.07|625.27|347
1678860000000|2023-03-15 06:00:00|635.07|626.27|633.48|624.68|635.84|627.04|633.29|624.49|466
1678860300000|2023-03-15 06:05:00|634.27|625.47|633.9|625.1|634.42|625.62|631.1|622.3|562
1678860600000|2023-03-15 06:10:00|633.91|625.11|633.22|624.42|633.94|625.14|631.9|623.1|464
1678860900000|2023-03-15 06:15:00|633.19|624.39|630.99|622.19|634.11|625.31|630.99|622.19|467
1678861200000|2023-03-15 06:20:00|631.75|622.95|630.7|621.9|632.15|623.35|630.44|621.64|428
1678861500000|2023-03-15 06:25:00|629.79|620.99|633.26|624.46|633.28|624.48|629.3|620.5|459
1678861800000|2023-03-15 06:30:00|633.24|624.44|632.01|623.21|634.13|625.33|631.02|622.22|506
1678862100000|2023-03-15 06:35:00|632|623.2|633.41|624.61|633.58|624.78|629.88|621.08|558
1678862400000|2023-03-15 06:40:00|633.4|624.6|635.33|626.53|635.82|627.02|633.26|624.46|438
1678862700000|2023-03-15 06:45:00|635.32|626.52|633.87|625.07|635.86|627.06|633.62|624.82|424
1678863000000|2023-03-15 06:50:00|634.66|625.86|633.87|625.07|635.06|626.26|633.17|624.37|511
1678863300000|2023-03-15 06:55:00|633.86|625.06|634.65|625.85|635.5|626.7|633.39|624.59|438
1678863600000|2023-03-15 07:00:00|634.68|625.88|635.31|626.51|635.32|626.52|633.55|624.75|391
1678863900000|2023-03-15 07:05:00|635.3|626.5|635.63|626.83|635.72|626.92|633.95|625.15|389
1678864200000|2023-03-15 07:10:00|635.64|626.84|634.38|625.58|636.39|627.59|634.11|625.31|390
1678864500000|2023-03-15 07:15:00|634.52|625.72|634.46|625.66|634.83|626.03|632.08|623.28|525
1678864800000|2023-03-15 07:20:00|634.58|625.78|635.26|626.46|635.65|626.85|633.65|624.85|483
1678865100000|2023-03-15 07:25:00|635.25|626.45|634.78|625.98|635.92|627.12|634.52|625.72|509
1678865400000|2023-03-15 07:30:00|635.34|626.54|635.69|626.89|636.18|627.38|633.52|624.72|584
1678865700000|2023-03-15 07:35:00|635.7|626.9|634.81|626.01|636.26|627.46|633.86|625.06|470
1678866000000|2023-03-15 07:40:00|634.8|626|636.06|627.26|636.34|627.54|634.1|625.3|403
1678866300000|2023-03-15 07:45:00|636.05|627.25|635.68|626.88|637.13|628.33|634.95|626.15|349
1678866600000|2023-03-15 07:50:00|635.69|626.89|635.45|626.65|636.64|627.84|633.93|625.13|518
1678866900000|2023-03-15 07:55:00|635.44|626.64|637.09|628.29|637.62|628.82|633.65|624.85|565
1678867200000|2023-03-15 08:00:00|637.2|628.4|636.56|627.76|637.65|628.85|635.84|627.04|555
1678867500000|2023-03-15 08:05:00|636.57|627.77|636.05|627.25|637.16|628.36|635.26|626.46|494
1678867800000|2023-03-15 08:10:00|636.15|627.35|636.7|627.9|636.72|627.92|635.04|626.24|504
1678868100000|2023-03-15 08:15:00|636.6|627.8|637.06|628.26|637.41|628.61|634.89|626.09|613
1678868400000|2023-03-15 08:20:00|637.05|628.25|636.57|627.77|638.12|629.32|636.15|627.35|512
1678868700000|2023-03-15 08:25:00|636.56|627.76|635.17|626.37|636.56|627.76|634.47|625.67|548
1678869000000|2023-03-15 08:30:00|635.29|626.49|634.97|626.17|635.66|626.86|633.75|624.95|599
1678869300000|2023-03-15 08:35:00|634.26|625.46|635.78|626.98|636.48|627.68|634.07|625.27|532
1678869600000|2023-03-15 08:40:00|635.79|626.99|636.86|628.06|636.98|628.18|635.13|626.33|408
1678869900000|2023-03-15 08:45:00|636.85|628.05|637.06|628.26|637.6|628.8|636.12|627.32|381
1678870200000|2023-03-15 08:50:00|637.02|628.22|637.34|628.54|637.41|628.61|635.99|627.19|371
1678870500000|2023-03-15 08:55:00|637.33|628.53|637.78|628.98|637.98|629.18|637.09|628.29|328
1678870800000|2023-03-15 09:00:00|637.77|628.97|639.54|630.74|640.26|631.46|637.1|628.3|420
1678871100000|2023-03-15 09:05:00|639.42|630.62|637.12|628.32|639.66|630.86|636.21|627.41|493
1678871400000|2023-03-15 09:10:00|637.11|628.31|636.93|628.13|638.17|629.37|636.5|627.7|405
1678871700000|2023-03-15 09:15:00|636.92|628.12|636.39|627.59|637.36|628.56|635.64|626.84|382
1678872000000|2023-03-15 09:20:00|636.36|627.56|634.62|625.82|636.94|628.14|634.27|625.47|358
1678872300000|2023-03-15 09:25:00|634.7|625.9|632.97|624.17|634.8|626|632.52|623.72|396
1678872600000|2023-03-15 09:30:00|633.17|624.37|634.28|625.48|635.05|626.25|632.55|623.75|415
1678872900000|2023-03-15 09:35:00|634.27|625.47|631.48|622.68|634.29|625.49|631.21|622.41|418
1678873200000|2023-03-15 09:40:00|631.49|622.69|630.36|621.56|631.52|622.72|629.38|620.58|514
1678873500000|2023-03-15 09:45:00|630.31|621.51|631.42|622.62|631.47|622.67|627.9|619.1|531
1678873800000|2023-03-15 09:50:00|631.3|622.5|631.29|622.49|631.42|622.62|630.25|621.45|303
1678874100000|2023-03-15 09:55:00|631.24|622.44|630.96|622.16|631.7|622.9|629.8|621|228
1678874400000|2023-03-15 10:00:00|630.95|622.15|635.3|626.5|635.3|626.5|630.28|621.48|418
1678874700000|2023-03-15 10:05:00|635.31|626.51|634.5|625.7|636.01|627.21|633.94|625.14|441
1678875000000|2023-03-15 10:10:00|634.48|625.68|632.01|623.21|634.48|625.68|631.8|623|409
1678875300000|2023-03-15 10:15:00|631.94|623.14|631.29|622.49|632.68|623.88|630.68|621.88|331
1678875600000|2023-03-15 10:20:00|631.14|622.34|632.49|623.69|633.83|625.03|630.94|622.14|436
1678875900000|2023-03-15 10:25:00|632.56|623.76|630.2|621.4|632.72|623.92|628.51|619.71|521
1678876200000|2023-03-15 10:30:00|630.19|621.39|629.9|621.1|631.07|622.27|628.08|619.28|562
1678876500000|2023-03-15 10:35:00|630.83|622.03|628.25|619.45|630.83|622.03|627.45|618.65|558
1678876800000|2023-03-15 10:40:00|628.23|619.43|631.81|623.01|631.82|623.02|627.74|618.94|564
1678877100000|2023-03-15 10:45:00|631.8|623|630.37|621.57|632.49|623.69|630.03|621.23|487
1678877400000|2023-03-15 10:50:00|630.36|621.56|629.65|620.85|631.92|623.12|628.37|619.57|517
1678877700000|2023-03-15 10:55:00|629.64|620.84|626.56|617.76|629.64|620.84|625.55|616.75|538
1678878000000|2023-03-15 11:00:00|626.73|617.93|624.07|615.27|627.05|618.25|623.47|614.67|647
1678878300000|2023-03-15 11:05:00|624.06|615.26|621.05|612.25|624.54|615.74|620.07|611.27|625
1678878600000|2023-03-15 11:10:00|621.06|612.26|621.26|612.46|622.96|614.16|620.18|611.38|547
1678878900000|2023-03-15 11:15:00|621.25|612.45|618.46|609.66|621.25|612.45|616.98|608.18|565
1678879200000|2023-03-15 11:20:00|618.45|609.65|618.06|609.26|619.2|610.4|616.27|607.47|613
1678879500000|2023-03-15 11:25:00|618.07|609.27|617.39|608.59|619.72|610.92|616.37|607.57|515
1678879800000|2023-03-15 11:30:00|617.4|608.6|617.93|609.13|618.28|609.48|614.75|605.95|578
1678880100000|2023-03-15 11:35:00|617.95|609.15|620.85|612.05|621.21|612.41|617.31|608.51|559
1678880400000|2023-03-15 11:40:00|620.03|611.23|621.67|612.87|621.76|612.96|620|611.2|487
1678880700000|2023-03-15 11:45:00|621.68|612.88|620.23|611.43|622.67|613.87|619.33|610.53|530
1678881000000|2023-03-15 11:50:00|619.86|611.06|623.06|614.26|623.06|614.26|619.06|610.26|454
1678881300000|2023-03-15 11:55:00|623.02|614.22|625.06|616.26|625.97|617.17|622.26|613.46|547
1678881600000|2023-03-15 12:00:00|624.81|616.01|624.1|615.3|625.3|616.5|622.4|613.6|565
1678881900000|2023-03-15 12:05:00|624.09|615.29|620.91|612.11|624.09|615.29|619.58|610.78|538
1678882200000|2023-03-15 12:10:00|620.9|612.1|619.91|611.11|622.2|613.4|618.66|609.86|517
1678882500000|2023-03-15 12:15:00|619.73|610.93|617.2|608.4|620.45|611.65|616.72|607.92|487
1678882800000|2023-03-15 12:20:00|617.21|608.41|619.57|610.77|619.76|610.96|617.18|608.38|463
1678883100000|2023-03-15 12:25:00|619.73|610.93|619.22|610.42|619.9|611.1|618.04|609.24|487
1678883400000|2023-03-15 12:30:00|619.21|610.41|627.84|619.04|629.78|620.98|619.21|610.41|659
1678883700000|2023-03-15 12:35:00|627.85|619.05|623.01|614.21|628.03|619.23|621.09|612.29|586
1678884000000|2023-03-15 12:40:00|622.87|614.07|620.18|611.38|626.02|617.22|618.69|609.89|534
1678884300000|2023-03-15 12:45:00|620.15|611.35|617.58|608.78|620.56|611.76|613.4|604.6|691
1678884600000|2023-03-15 12:50:00|617.57|608.77|621.34|612.54|622.5|613.7|616.53|607.73|591
1678884900000|2023-03-15 12:55:00|621.27|612.47|623.11|614.31|623.72|614.92|620.21|611.41|533
1678885200000|2023-03-15 13:00:00|623.12|614.32|623.55|614.75|623.99|615.19|621.49|612.69|650
1678885500000|2023-03-15 13:05:00|623.56|614.76|623.66|614.86|623.99|615.19|620.56|611.76|672
1678885800000|2023-03-15 13:10:00|623.86|615.06|628.34|619.54|628.41|619.61|623|614.2|655
1678886100000|2023-03-15 13:15:00|628.32|619.52|629.34|620.54|629.34|620.54|626.22|617.42|548
1678886400000|2023-03-15 13:20:00|629.35|620.55|629.01|620.21|631.33|622.53|627.3|618.5|606
1678886700000|2023-03-15 13:25:00|629|620.2|628.94|620.14|630.9|622.1|627.43|618.63|597
1678887000000|2023-03-15 13:30:00|628.93|620.13|627.95|619.15|630.24|621.44|624.89|616.09|666
1678887300000|2023-03-15 13:35:00|627.96|619.16|623.38|614.58|628.14|619.34|623.06|614.26|681
1678887600000|2023-03-15 13:40:00|624.33|615.53|625.33|616.53|626.71|617.91|622.42|613.62|677
1678887900000|2023-03-15 13:45:00|625.34|616.54|623.8|615|625.66|616.86|622.1|613.3|715
1678888200000|2023-03-15 13:50:00|623.81|615.01|622.3|613.5|624.12|615.32|619.59|610.79|663
1678888500000|2023-03-15 13:55:00|622.28|613.48|618.36|609.56|622.28|613.48|616.7|607.9|581
1678888800000|2023-03-15 14:00:00|618.57|609.77|618.76|609.96|619.95|611.15|615.06|606.26|587
1678889100000|2023-03-15 14:05:00|618.75|609.95|621.65|612.85|623.69|614.89|618.32|609.52|648
1678889400000|2023-03-15 14:10:00|621.66|612.86|619.01|610.21|623.39|614.59|618.11|609.31|513
1678889700000|2023-03-15 14:15:00|618.79|609.99|621.36|612.56|622.87|614.07|618.45|609.65|555
1678890000000|2023-03-15 14:20:00|621.38|612.58|620.98|612.18|623.14|614.34|620.12|611.32|593
1678890300000|2023-03-15 14:25:00|620.97|612.17|618.4|609.6|621.6|612.8|616.45|607.65|569
1678890600000|2023-03-15 14:30:00|618.33|609.53|614.46|605.66|618.45|609.65|613.36|604.56|610
1678890900000|2023-03-15 14:35:00|614.45|605.65|613.93|605.13|616.34|607.54|611.82|603.02|674
1678891200000|2023-03-15 14:40:00|613.94|605.14|607.44|598.64|614.17|605.37|605.55|596.75|696
1678891500000|2023-03-15 14:45:00|607.38|598.58|612.05|603.25|612.39|603.59|606.5|597.7|659
1678891800000|2023-03-15 14:50:00|611.94|603.14|613.55|604.75|614.18|605.38|610.43|601.63|549
1678892100000|2023-03-15 14:55:00|612.46|603.66|615.07|606.27|615.99|607.19|611.84|603.04|608
1678892400000|2023-03-15 15:00:00|615.04|606.24|613.31|604.51|615.37|606.57|611.59|602.79|556
1678892700000|2023-03-15 15:05:00|613.53|604.73|612.26|603.46|614.43|605.63|610.19|601.39|537
1678893000000|2023-03-15 15:10:00|612.25|603.45|614.92|606.12|615.41|606.61|612.19|603.39|560
1678893300000|2023-03-15 15:15:00|614.91|606.11|616.46|607.66|616.46|607.66|613.69|604.89|567
1678893600000|2023-03-15 15:20:00|616.48|607.68|611.28|602.48|616.51|607.71|610.99|602.19|585
1678893900000|2023-03-15 15:25:00|611.26|602.46|609.6|600.8|611.95|603.15|607.65|598.85|544
1678894200000|2023-03-15 15:30:00|609.59|600.79|606.5|597.7|612.16|603.36|604.95|596.15|589
1678894500000|2023-03-15 15:35:00|606.48|597.68|600.33|591.53|606.6|597.8|600.05|591.25|626
1678894800000|2023-03-15 15:40:00|600.53|591.73|602.78|593.98|605.98|597.18|599.82|591.02|614
1678895100000|2023-03-15 15:45:00|602.04|593.24|606.77|597.97|607.93|599.13|602.04|593.24|648
1678895400000|2023-03-15 15:50:00|606.78|597.98|600.25|591.45|607.19|598.39|599.5|590.7|573
1678895700000|2023-03-15 15:55:00|600.24|591.44|602.7|593.9|603.5|594.7|599.1|590.3|623
1678896000000|2023-03-15 16:00:00|602.7|593.9|595.05|586.25|603.44|594.64|594.55|585.75|646
1678896300000|2023-03-15 16:05:00|595.01|586.21|597.54|588.74|599.55|590.75|594.55|585.75|670
1678896600000|2023-03-15 16:10:00|598.04|589.24|596.89|588.09|598.69|589.89|593.85|585.05|657
1678896900000|2023-03-15 16:15:00|597.06|588.26|598.33|589.53|601.56|592.76|596.48|587.68|631
1678897200000|2023-03-15 16:20:00|598.34|589.54|596.91|588.11|600.47|591.67|595.27|586.47|617
1678897500000|2023-03-15 16:25:00|597.52|588.72|595.07|586.27|598.15|589.35|594.2|585.4|631
1678897800000|2023-03-15 16:30:00|595.08|586.28|597.65|588.85|598.56|589.76|594.5|585.7|640
1678898100000|2023-03-15 16:35:00|597.66|588.86|592.62|583.82|598.1|589.3|591.64|582.84|578
1678898400000|2023-03-15 16:40:00|592.57|583.77|588.41|579.61|592.67|583.87|586.2|577.4|626
1678898700000|2023-03-15 16:45:00|588.42|579.62|589.16|580.36|589.45|580.65|585.55|576.75|609
1678899000000|2023-03-15 16:50:00|589.15|580.35|586|577.2|590.82|582.02|586|577.2|610
1678899300000|2023-03-15 16:55:00|585.91|577.11|585.09|576.29|586.43|577.63|582.65|573.85|591
1678899600000|2023-03-15 17:00:00|584.8|576|587.24|578.44|587.97|579.17|583.85|575.05|694
1678899900000|2023-03-15 17:05:00|586.85|578.05|591.07|582.27|591.76|582.96|586.85|578.05|686
1678900200000|2023-03-15 17:10:00|591.12|582.32|592.73|583.93|593.13|584.33|591.12|582.32|583
1678900500000|2023-03-15 17:15:00|593.23|584.43|591.52|582.72|593.26|584.46|589.95|581.15|674
1678900800000|2023-03-15 17:20:00|591.48|582.68|590.92|582.12|592.4|583.6|589.7|580.9|623
1678901100000|2023-03-15 17:25:00|590.88|582.08|591.84|583.04|592.53|583.73|590.05|581.25|514
1678901400000|2023-03-15 17:30:00|591.83|583.03|591.62|582.82|592.23|583.43|589.83|581.03|610
1678901700000|2023-03-15 17:35:00|591.63|582.83|592.12|583.32|593.35|584.55|591.25|582.45|458
1678902000000|2023-03-15 17:40:00|592.07|583.27|591.06|582.26|592.59|583.79|590.05|581.25|449
1678902300000|2023-03-15 17:45:00|591.03|582.23|591.61|582.81|591.8|583|589.68|580.88|448
1678902600000|2023-03-15 17:50:00|591.62|582.82|593.33|584.53|593.64|584.84|591|582.2|551
1678902900000|2023-03-15 17:55:00|593.34|584.54|594.22|585.42|594.78|585.98|592.39|583.59|487
1678903200000|2023-03-15 18:00:00|594.15|585.35|591.11|582.31|594.6|585.8|591.11|582.31|299
1678903500000|2023-03-15 18:05:00|591.05|582.25|589.66|580.86|592.51|583.71|589.57|580.77|381
1678903800000|2023-03-15 18:10:00|589.77|580.97|587.45|578.65|590.4|581.6|587.35|578.55|265
1678904100000|2023-03-15 18:15:00|587.4|578.6|589.3|580.5|590.01|581.21|586.45|577.65|125
1678904400000|2023-03-15 18:20:00|589.35|580.55|591.75|582.95|591.82|583.02|588.24|579.44|451
1678904700000|2023-03-15 18:25:00|591.3|582.5|594.13|585.33|595.45|586.65|591.27|582.47|569
1678905000000|2023-03-15 18:30:00|594.18|585.38|596.31|587.51|596.85|588.05|593.7|584.9|578
1678905300000|2023-03-15 18:35:00|596.32|587.52|595.02|586.22|597.25|588.45|594.33|585.53|457
1678905600000|2023-03-15 18:40:00|594.91|586.11|596.4|587.6|597.25|588.45|594.55|585.75|497
1678905900000|2023-03-15 18:45:00|596.37|587.57|596.86|588.06|598.03|589.23|595.99|587.19|426
1678906200000|2023-03-15 18:50:00|596.91|588.11|598.03|589.23|598.65|589.85|594.55|585.75|546
1678906500000|2023-03-15 18:55:00|598.02|589.22|600.19|591.39|600.33|591.53|597.76|588.96|479
1678906800000|2023-03-15 19:00:00|600.2|591.4|597.3|588.5|600.85|592.05|597.21|588.41|385
1678907100000|2023-03-15 19:05:00|597.31|588.51|597.17|588.37|599.17|590.37|596.25|587.45|461
1678907400000|2023-03-15 19:10:00|597.12|588.32|598.67|589.87|599.02|590.22|595.78|586.98|485
1678907700000|2023-03-15 19:15:00|598.58|589.78|596.7|587.9|599.52|590.72|596.5|587.7|209
1678908000000|2023-03-15 19:20:00|596.55|587.75|598.56|589.76|599.19|590.39|596.15|587.35|342
1678908300000|2023-03-15 19:25:00|598.53|589.73|600.73|591.93|601.5|592.7|598.23|589.43|474
1678908600000|2023-03-15 19:30:00|601.36|592.56|599.92|591.12|601.51|592.71|599.81|591.01|417
1678908900000|2023-03-15 19:35:00|599.93|591.13|596.65|587.85|600.31|591.51|596.48|587.68|422
1678909200000|2023-03-15 19:40:00|596.64|587.84|594.07|585.27|597.05|588.25|593.11|584.31|531
1678909500000|2023-03-15 19:45:00|594.08|585.28|594.07|585.27|595.68|586.88|592.75|583.95|512
1678909800000|2023-03-15 19:50:00|594.06|585.26|593.79|584.99|594.36|585.56|592.14|583.34|467
1678910100000|2023-03-15 19:55:00|593.8|585|596.56|587.76|596.72|587.92|593.6|584.8|486
1678910400000|2023-03-15 20:00:00|596.58|587.78|595.09|586.29|596.83|588.03|593.85|585.05|455
1678910700000|2023-03-15 20:05:00|595.05|586.25|593.46|584.66|595.58|586.78|592.8|584|319
1678911000000|2023-03-15 20:10:00|593.47|584.67|593.39|584.59|595.45|586.65|593.09|584.29|348
1678911300000|2023-03-15 20:15:00|593.38|584.58|594.32|585.52|594.94|586.14|593.13|584.33|421
1678911600000|2023-03-15 20:20:00|594.3|585.5|594.49|585.69|595.84|587.04|593.77|584.97|338
1678911900000|2023-03-15 20:25:00|594.48|585.68|595.4|586.6|596.12|587.32|593.71|584.91|368
1678912200000|2023-03-15 20:30:00|595.26|586.46|595.74|586.94|597.08|588.28|594.11|585.31|415
1678912500000|2023-03-15 20:35:00|595.75|586.95|599.18|590.38|599.74|590.94|595.75|586.95|419
1678912800000|2023-03-15 20:40:00|599.19|590.39|600.28|591.48|601.1|592.3|598.29|589.49|339
1678913100000|2023-03-15 20:45:00|600.26|591.46|599.34|590.54|600.9|592.1|599.02|590.22|345
1678913400000|2023-03-15 20:50:00|599.24|590.44|598.05|589.25|600.13|591.33|597.66|588.86|329
1678913700000|2023-03-15 20:55:00|598.62|589.82|597.28|588.48|598.81|590.01|596.35|587.55|281
1678914000000|2023-03-15 21:00:00|597.4|588.6|596.85|588.05|598.52|589.72|596.32|587.52|365
1678914300000|2023-03-15 21:05:00|596.99|588.19|598.6|589.8|598.9|590.1|596.16|587.36|442
1678914600000|2023-03-15 21:10:00|598.59|589.79|596.89|588.09|598.59|589.79|596.71|587.91|270
1678914900000|2023-03-15 21:15:00|596.93|588.13|597.87|589.07|598.11|589.31|596.73|587.93|259
1678915200000|2023-03-15 21:20:00|597.88|589.08|596.32|587.52|597.97|589.17|595.74|586.94|268
1678915500000|2023-03-15 21:25:00|596.27|587.47|594.5|585.7|596.3|587.5|594.45|585.65|246
1678915800000|2023-03-15 21:30:00|594.48|585.68|596.25|587.45|596.41|587.61|594.24|585.44|262
1678916100000|2023-03-15 21:35:00|596.38|587.58|596.91|588.11|597.03|588.23|596.11|587.31|298
1678916400000|2023-03-15 21:40:00|596.93|588.13|597.38|588.58|597.79|588.99|596.69|587.89|310
1678916700000|2023-03-15 21:45:00|597.37|588.57|596|587.2|597.37|588.57|595.79|586.99|274
1678917000000|2023-03-15 21:50:00|595.99|587.19|596.18|587.38|596.65|587.85|595.03|586.23|285
1678917300000|2023-03-15 21:55:00|596.22|587.42|595.9|587.1|596.6|587.8|595.03|586.23|357
1678917600000|2023-03-15 22:00:00|596.1|587.3|598.48|589.68|598.48|589.68|594.55|585.75|541
1678917900000|2023-03-15 22:05:00|598.49|589.69|598.44|589.64|599.8|591|597.05|588.25|547
1678918200000|2023-03-15 22:10:00|598.46|589.66|597.94|589.14|600.05|591.25|597.45|588.65|545
1678918500000|2023-03-15 22:15:00|597.65|588.85|595.19|586.39|597.65|588.85|595.15|586.35|194
1678918800000|2023-03-15 22:20:00|595.17|586.37|595.76|586.96|596.59|587.79|594.07|585.27|487
1678919100000|2023-03-15 22:25:00|595.75|586.95|593.77|584.97|595.75|586.95|592.91|584.11|408
1678919400000|2023-03-15 22:30:00|593.74|584.94|590.91|582.11|593.99|585.19|590.91|582.11|418
1678919700000|2023-03-15 22:35:00|591.89|583.09|590.32|581.52|591.89|583.09|587.93|579.13|516
1678920000000|2023-03-15 22:40:00|590.1|581.3|591.24|582.44|591.89|583.09|588.45|579.65|558
1678920300000|2023-03-15 22:45:00|591.18|582.38|589.06|580.26|591.31|582.51|587.55|578.75|575
1678920600000|2023-03-15 22:50:00|589.05|580.25|590.13|581.33|590.57|581.77|587.75|578.95|562
1678920900000|2023-03-15 22:55:00|589.3|580.5|589.76|580.96|590.28|581.48|588.02|579.22|465
1678921200000|2023-03-15 23:00:00|589.77|580.97|591.66|582.86|591.73|582.93|588|579.2|536
1678921500000|2023-03-15 23:05:00|591.65|582.85|591.36|582.56|592.12|583.32|589.59|580.79|451
1678921800000|2023-03-15 23:10:00|591.37|582.57|589.66|580.86|591.49|582.69|587.8|579|377
1678922100000|2023-03-15 23:15:00|589.65|580.85|590.94|582.14|590.94|582.14|587.96|579.16|426
1678922400000|2023-03-15 23:20:00|590.95|582.15|592.45|583.65|592.71|583.91|590.34|581.54|408
1678922700000|2023-03-15 23:25:00|592.35|583.55|591.22|582.42|592.53|583.73|589.48|580.68|443
1678923000000|2023-03-15 23:30:00|591.23|582.43|592.8|584|593.37|584.57|589.5|580.7|459
1678923300000|2023-03-15 23:35:00|592.81|584.01|591.03|582.23|592.83|584.03|589.99|581.19|289
1678923600000|2023-03-15 23:40:00|590.76|581.96|590.49|581.69|591.77|582.97|588.97|580.17|487
1678923900000|2023-03-15 23:45:00|590.5|581.7|591.68|582.88|592.12|583.32|589.21|580.41|490
1678924200000|2023-03-15 23:50:00|591.67|582.87|591.9|583.1|592.05|583.25|589.35|580.55|495
1678924500000|2023-03-15 23:55:00|592.06|583.26|593.2|584.4|593.62|584.82|591.92|583.12|451
1678924800000|2023-03-16 00:00:00|593.18|584.38|593.53|584.73|593.6|584.8|591.46|582.66|473
1678925100000|2023-03-16 00:05:00|593.51|584.71|591.93|583.13|594.01|585.21|591.33|582.53|416
1678925400000|2023-03-16 00:10:00|591.94|583.14|593.99|585.19|594.39|585.59|590.75|581.95|483
1678925700000|2023-03-16 00:15:00|594.79|585.99|595.29|586.49|595.9|587.1|594.04|585.24|434
1678926000000|2023-03-16 00:20:00|595.3|586.5|596.77|587.97|597.2|588.4|595.3|586.5|363
1678926300000|2023-03-16 00:25:00|596.76|587.96|595.95|587.15|596.95|588.15|595.38|586.58|411
1678926600000|2023-03-16 00:30:00|595.94|587.14|591.08|582.28|595.95|587.15|590.6|581.8|448
1678926900000|2023-03-16 00:35:00|591.11|582.31|592.49|583.69|593.21|584.41|589.97|581.17|494
1678927200000|2023-03-16 00:40:00|592.5|583.7|590.34|581.54|593.35|584.55|589.4|580.6|425
1678927500000|2023-03-16 00:45:00|590.35|581.55|591.58|582.78|592.19|583.39|588.79|579.99|504
1678927800000|2023-03-16 00:50:00|591.36|582.56|590.51|581.71|592.64|583.84|589.67|580.87|490
1678928100000|2023-03-16 00:55:00|590.59|581.79|586.95|578.15|590.88|582.08|586.15|577.35|480
1678928400000|2023-03-16 01:00:00|587.1|578.3|590.3|581.5|590.99|582.19|586.99|578.19|546
1678928700000|2023-03-16 01:05:00|590.18|581.38|588.6|579.8|591.17|582.37|587.92|579.12|485
1678929000000|2023-03-16 01:10:00|588.73|579.93|588.94|580.14|590.28|581.48|588.04|579.24|518
1678929300000|2023-03-16 01:15:00|588.89|580.09|584.04|575.24|588.9|580.1|582.02|573.22|525
1678929600000|2023-03-16 01:20:00|584.05|575.25|587.92|579.12|589.61|580.81|583.98|575.18|608
1678929900000|2023-03-16 01:25:00|587.84|579.04|588.22|579.42|588.93|580.13|586.74|577.94|533
1678930200000|2023-03-16 01:30:00|588.08|579.28|590.12|581.32|590.23|581.43|587.53|578.73|492
1678930500000|2023-03-16 01:35:00|590.11|581.31|588.69|579.89|590.13|581.33|586.78|577.98|473
1678930800000|2023-03-16 01:40:00|588.72|579.92|588.89|580.09|589.36|580.56|587.11|578.31|459
1678931100000|2023-03-16 01:45:00|588.91|580.11|590.45|581.65|590.75|581.95|588.04|579.24|515
1678931400000|2023-03-16 01:50:00|590.51|581.71|591.62|582.82|591.84|583.04|590.05|581.25|439
1678931700000|2023-03-16 01:55:00|591.6|582.8|590.91|582.11|592.42|583.62|590.04|581.24|395
1678932000000|2023-03-16 02:00:00|590.9|582.1|590.45|581.65|591|582.2|589.87|581.07|395
1678932300000|2023-03-16 02:05:00|590.46|581.66|592.27|583.47|592.28|583.48|589.6|580.8|364
1678932600000|2023-03-16 02:10:00|592.3|583.5|592.49|583.69|592.68|583.88|590.98|582.18|403
1678932900000|2023-03-16 02:15:00|592.48|583.68|592.11|583.31|592.57|583.77|591.17|582.37|365
1678933200000|2023-03-16 02:20:00|592.1|583.3|593.58|584.78|593.77|584.97|591.32|582.52|396
1678933500000|2023-03-16 02:25:00|593.57|584.77|594.33|585.53|594.86|586.06|593.36|584.56|363
1678933800000|2023-03-16 02:30:00|593.1|584.3|593.97|585.17|594.76|585.96|593.04|584.24|252
1678934100000|2023-03-16 02:35:00|593.98|585.18|596.13|587.33|596.16|587.36|593.98|585.18|344
1678934400000|2023-03-16 02:40:00|596.15|587.35|596.79|587.99|596.82|588.02|595.18|586.38|387
1678934700000|2023-03-16 02:45:00|596.78|587.98|596.76|587.96|597.22|588.42|596.2|587.4|338
1678935000000|2023-03-16 02:50:00|596.75|587.95|597.72|588.92|597.99|589.19|596.65|587.85|340
1678935300000|2023-03-16 02:55:00|597.74|588.94|598.32|589.52|599.23|590.43|597.52|588.72|385
1678935600000|2023-03-16 03:00:00|598.34|589.54|598.58|589.78|599.51|590.71|598.08|589.28|372
1678935900000|2023-03-16 03:05:00|598.57|589.77|597.94|589.14|598.57|589.77|596.44|587.64|343
1678936200000|2023-03-16 03:10:00|597.97|589.17|594.98|586.18|597.97|589.17|594.08|585.28|389
1678936500000|2023-03-16 03:15:00|594.97|586.17|595.59|586.79|595.85|587.05|594.13|585.33|402
1678936800000|2023-03-16 03:20:00|595.63|586.83|597.57|588.77|598.19|589.39|595.47|586.67|350
1678937100000|2023-03-16 03:25:00|597.63|588.83|596.52|587.72|598|589.2|595.64|586.84|316
1678937400000|2023-03-16 03:30:00|596.94|588.14|596.09|587.29|597.31|588.51|596|587.2|285
1678937700000|2023-03-16 03:35:00|596.1|587.3|594.62|585.82|596.24|587.44|594.24|585.44|352
1678938000000|2023-03-16 03:40:00|594.61|585.81|595.25|586.45|595.82|587.02|594.42|585.62|288
1678938300000|2023-03-16 03:45:00|595.26|586.46|594.83|586.03|595.48|586.68|594.58|585.78|287
1678938600000|2023-03-16 03:50:00|594.86|586.06|596.22|587.42|596.52|587.72|594.86|586.06|231
1678938900000|2023-03-16 03:55:00|596.2|587.4|597.17|588.37|597.26|588.46|595.35|586.55|324
1678939200000|2023-03-16 04:00:00|597.18|588.38|595.91|587.11|597.47|588.67|595.65|586.85|381
1678939500000|2023-03-16 04:05:00|595.89|587.09|598.01|589.21|598.06|589.26|595.34|586.54|356
1678939800000|2023-03-16 04:10:00|598.03|589.23|596.66|587.86|598.18|589.38|595.88|587.08|402
1678940100000|2023-03-16 04:15:00|596.64|587.84|595.41|586.61|596.69|587.89|594.09|585.29|340
1678940400000|2023-03-16 04:20:00|595.43|586.63|595.73|586.93|596.18|587.38|594.56|585.76|337
1678940700000|2023-03-16 04:25:00|595.72|586.92|597.06|588.26|597.63|588.83|595.35|586.55|345
1678941000000|2023-03-16 04:30:00|596.34|587.54|595.03|586.23|597.09|588.29|594.98|586.18|340
1678941300000|2023-03-16 04:35:00|595.04|586.24|593.77|584.97|595.04|586.24|592.96|584.16|374
1678941600000|2023-03-16 04:40:00|593.76|584.96|593.05|584.25|594.77|585.97|592.18|583.38|444
1678941900000|2023-03-16 04:45:00|593.06|584.26|593.75|584.95|594.29|585.49|591.89|583.09|430
1678942200000|2023-03-16 04:50:00|593.01|584.21|592.25|583.45|594.69|585.89|591.25|582.45|431
1678942500000|2023-03-16 04:55:00|592.34|583.54|594.85|586.05|594.85|586.05|591.69|582.89|365
1678942800000|2023-03-16 05:00:00|594.86|586.06|595.41|586.61|595.85|587.05|594.22|585.42|325
1678943100000|2023-03-16 05:05:00|595.4|586.6|594.09|585.29|595.4|586.6|592.83|584.03|298
1678943400000|2023-03-16 05:10:00|593.35|584.55|595.02|586.22|595.21|586.41|592.34|583.54|452
1678943700000|2023-03-16 05:15:00|595.05|586.25|595.62|586.82|595.99|587.19|593.92|585.12|449
1678944000000|2023-03-16 05:20:00|595.63|586.83|599.53|590.73|599.84|591.04|595.39|586.59|432
1678944300000|2023-03-16 05:25:00|599.34|590.54|600.28|591.48|600.58|591.78|598.58|589.78|362
1678944600000|2023-03-16 05:30:00|600.29|591.49|601.75|592.95|601.93|593.13|599.61|590.81|357
1678944900000|2023-03-16 05:35:00|601.18|592.38|600.79|591.99|601.93|593.13|599.65|590.85|364
1678945200000|2023-03-16 05:40:00|600.72|591.92|599.46|590.66|601.54|592.74|598.72|589.92|430
1678945500000|2023-03-16 05:45:00|599.47|590.67|600.43|591.63|601.13|592.33|598.67|589.87|372
1678945800000|2023-03-16 05:50:00|600.22|591.42|601.1|592.3|601.16|592.36|598.85|590.05|372
1678946100000|2023-03-16 05:55:00|601.09|592.29|600.36|591.56|601.14|592.34|598.97|590.17|402
1678946400000|2023-03-16 06:00:00|600.37|591.57|602.73|593.93|602.73|593.93|599.43|590.63|422
1678946700000|2023-03-16 06:05:00|602.74|593.94|603.5|594.7|603.68|594.88|601.4|592.6|460
1678947000000|2023-03-16 06:10:00|602.83|594.03|602.47|593.67|603.87|595.07|601.06|592.26|481
1678947300000|2023-03-16 06:15:00|602.46|593.66|600.81|592.01|603.89|595.09|600.08|591.28|432
1678947600000|2023-03-16 06:20:00|600.79|591.99|600.52|591.72|602.2|593.4|599.37|590.57|410
1678947900000|2023-03-16 06:25:00|600.51|591.71|600.6|591.8|601.5|592.7|600.4|591.6|392
1678948200000|2023-03-16 06:30:00|600.59|591.79|601.23|592.43|601.69|592.89|600.5|591.7|377
1678948500000|2023-03-16 06:35:00|601.25|592.45|600.21|591.41|601.77|592.97|599.75|590.95|372
1678948800000|2023-03-16 06:40:00|600.24|591.44|599.39|590.59|600.52|591.72|598.68|589.88|416
1678949100000|2023-03-16 06:45:00|599.35|590.55|600.37|591.57|600.8|592|597.93|589.13|417
1678949400000|2023-03-16 06:50:00|600.36|591.56|599.25|590.45|600.49|591.69|597.8|589|366
1678949700000|2023-03-16 06:55:00|599.27|590.47|601.8|593|602.35|593.55|599.14|590.34|504
1678950000000|2023-03-16 07:00:00|601.88|593.08|602.1|593.3|603.48|594.68|600.31|591.51|523
1678950300000|2023-03-16 07:05:00|602.79|593.99|603.94|595.14|603.95|595.15|601.05|592.25|515
1678950600000|2023-03-16 07:10:00|603.19|594.39|602.19|593.39|604.74|595.94|601.24|592.44|486
1678950900000|2023-03-16 07:15:00|602.38|593.58|602.23|593.43|602.83|594.03|601.33|592.53|460
1678951200000|2023-03-16 07:20:00|602.24|593.44|604.67|595.87|604.92|596.12|601.78|592.98|490
1678951500000|2023-03-16 07:25:00|604.66|595.86|605.25|596.45|605.65|596.85|604.24|595.44|375
1678951800000|2023-03-16 07:30:00|605.26|596.46|603.53|594.73|605.51|596.71|602.79|593.99|378
1678952100000|2023-03-16 07:35:00|603.68|594.88|604.78|595.98|604.78|595.98|601.75|592.95|425
1678952400000|2023-03-16 07:40:00|604.79|595.99|603.49|594.69|605.16|596.36|602.7|593.9|331
1678952700000|2023-03-16 07:45:00|603.48|594.68|603.51|594.71|604.02|595.22|601.98|593.18|403
1678953000000|2023-03-16 07:50:00|603.52|594.72|601.54|592.74|603.58|594.78|601.54|592.74|369
1678953300000|2023-03-16 07:55:00|601.52|592.72|602.07|593.27|602.12|593.32|601.52|592.72|23
1678953600000|2023-03-16 08:00:00|603.41|594.61|601.88|593.08|604.3|595.5|601.49|592.69|462
1678953900000|2023-03-16 08:05:00|601.89|593.09|603.34|594.54|603.36|594.56|601.29|592.49|385
1678954200000|2023-03-16 08:10:00|603.31|594.51|602.62|593.82|604.08|595.28|601.96|593.16|341
1678954500000|2023-03-16 08:15:00|602.63|593.83|602.07|593.27|602.74|593.94|600.96|592.16|386
1678954800000|2023-03-16 08:20:00|602.06|593.26|600.77|591.97|602.14|593.34|599.88|591.08|371
1678955100000|2023-03-16 08:25:00|600.76|591.96|601.85|593.05|602.33|593.53|600.64|591.84|389
1678955400000|2023-03-16 08:30:00|601.9|593.1|601.69|592.89|602.99|594.19|601.09|592.29|389
1678955700000|2023-03-16 08:35:00|601.7|592.9|603.65|594.85|603.72|594.92|601.53|592.73|382
1678956000000|2023-03-16 08:40:00|603.66|594.86|603.01|594.21|604.26|595.46|602.4|593.6|327
1678956300000|2023-03-16 08:45:00|603.02|594.22|602.69|593.89|603.36|594.56|601.79|592.99|284
1678956600000|2023-03-16 08:50:00|602.6|593.8|602.4|593.6|603.34|594.54|601.48|592.68|392
1678956900000|2023-03-16 08:55:00|601.91|593.11|602.62|593.82|602.84|594.04|601.05|592.25|420
1678957200000|2023-03-16 09:00:00|602.63|593.83|603.9|595.1|604.66|595.86|601.9|593.1|451
1678957500000|2023-03-16 09:05:00|603.91|595.11|605.6|596.8|605.62|596.82|602.81|594.01|539
1678957800000|2023-03-16 09:10:00|605.59|596.79|607.2|598.4|608.59|599.79|605.06|596.26|472
1678958100000|2023-03-16 09:15:00|607.19|598.39|601.72|592.92|607.31|598.51|600.91|592.11|466
1678958400000|2023-03-16 09:20:00|601.71|592.91|600.88|592.08|602.02|593.22|599.65|590.85|501
1678958700000|2023-03-16 09:25:00|600.89|592.09|602.68|593.88|602.88|594.08|600.42|591.62|480
1678959000000|2023-03-16 09:30:00|602.12|593.32|602|593.2|602.88|594.08|600.79|591.99|425
1678959300000|2023-03-16 09:35:00|602.01|593.21|604.79|595.99|605.36|596.56|602.01|593.21|510
1678959600000|2023-03-16 09:40:00|604.8|596|610.01|601.21|611.18|602.38|604.47|595.67|577
1678959900000|2023-03-16 09:45:00|610.02|601.22|607.96|599.16|610.41|601.61|605.76|596.96|546
1678960200000|2023-03-16 09:50:00|607.97|599.17|608.08|599.28|608.55|599.75|606.25|597.45|474
1678960500000|2023-03-16 09:55:00|608.09|599.29|607.24|598.44|608.51|599.71|607.04|598.24|447
1678960800000|2023-03-16 10:00:00|607.25|598.45|609.49|600.69|609.49|600.69|604.02|595.22|552
1678961100000|2023-03-16 10:05:00|609.5|600.7|609.45|600.65|610.25|601.45|607.07|598.27|551
1678961400000|2023-03-16 10:10:00|609.46|600.66|610.64|601.84|611.03|602.23|608.01|599.21|571
1678961700000|2023-03-16 10:15:00|610.65|601.85|611.32|602.52|611.49|602.69|608.37|599.57|514
1678962000000|2023-03-16 10:20:00|611.49|602.69|609|600.2|611.51|602.71|608.63|599.83|433
1678962300000|2023-03-16 10:25:00|609.02|600.22|608.99|600.19|609.83|601.03|607.92|599.12|452
1678962600000|2023-03-16 10:30:00|609|600.2|611.26|602.46|611.45|602.65|608.97|600.17|543
1678962900000|2023-03-16 10:35:00|610.52|601.72|609.65|600.85|611.36|602.56|609.15|600.35|623
1678963200000|2023-03-16 10:40:00|610.36|601.56|611.22|602.42|611.72|602.92|608.88|600.08|543
1678963500000|2023-03-16 10:45:00|611.04|602.24|613.85|605.05|614.03|605.23|610.28|601.48|541
1678963800000|2023-03-16 10:50:00|613.73|604.93|610.81|602.01|613.73|604.93|610.1|601.3|494
1678964100000|2023-03-16 10:55:00|610.83|602.03|611.42|602.62|611.92|603.12|609.21|600.41|426
1678964400000|2023-03-16 11:00:00|611.41|602.61|609.75|600.95|611.49|602.69|609.44|600.64|445
1678964700000|2023-03-16 11:05:00|609.74|600.94|611.42|602.62|611.45|602.65|609.45|600.65|411
1678965000000|2023-03-16 11:10:00|611.43|602.63|610.83|602.03|612.87|604.07|610.83|602.03|485
1678965300000|2023-03-16 11:15:00|610.82|602.02|613.55|604.75|613.69|604.89|609.85|601.05|532
1678965600000|2023-03-16 11:20:00|613.54|604.74|611.98|603.18|614.13|605.33|611.55|602.75|489
1678965900000|2023-03-16 11:25:00|611.97|603.17|611.67|602.87|613.13|604.33|611.39|602.59|436
1678966200000|2023-03-16 11:30:00|611.75|602.95|612.98|604.18|613.57|604.77|611.37|602.57|490
1678966500000|2023-03-16 11:35:00|612.97|604.17|611.53|602.73|613.13|604.33|609.72|600.92|461
1678966800000|2023-03-16 11:40:00|611.54|602.74|611.82|603.02|613.34|604.54|610.86|602.06|464
1678967100000|2023-03-16 11:45:00|611.68|602.88|612.91|604.11|613.65|604.85|611.61|602.81|499
1678967400000|2023-03-16 11:50:00|612.9|604.1|613.44|604.64|614.02|605.22|611.7|602.9|441
1678967700000|2023-03-16 11:55:00|613.45|604.65|612.38|603.58|613.97|605.17|611.85|603.05|406
1678968000000|2023-03-16 12:00:00|612.37|603.57|610.64|601.84|612.61|603.81|609.83|601.03|437
1678968300000|2023-03-16 12:05:00|610.62|601.82|609.44|600.64|611.12|602.32|608.49|599.69|432
1678968600000|2023-03-16 12:10:00|609.31|600.51|611.15|602.35|612.1|603.3|608.44|599.64|480
1678968900000|2023-03-16 12:15:00|611.16|602.36|610.09|601.29|611.33|602.53|608.91|600.11|480
1678969200000|2023-03-16 12:20:00|610.1|601.3|606.99|598.19|610.27|601.47|605.76|596.96|469
1678969500000|2023-03-16 12:25:00|607.04|598.24|611.25|602.45|611.32|602.52|605.85|597.05|556
1678969800000|2023-03-16 12:30:00|611.26|602.46|607.09|598.29|611.26|602.46|606.42|597.62|565
1678970100000|2023-03-16 12:35:00|607.11|598.31|608.19|599.39|608.42|599.62|604.27|595.47|589
1678970400000|2023-03-16 12:40:00|608.18|599.38|604.97|596.17|608.21|599.41|604.16|595.36|439
1678970700000|2023-03-16 12:45:00|604.95|596.15|600.99|592.19|604.95|596.15|600.73|591.93|506
1678971000000|2023-03-16 12:50:00|601.94|593.14|602.68|593.88|604.82|596.02|600.97|592.17|540
1678971300000|2023-03-16 12:55:00|602.67|593.87|603.68|594.88|603.69|594.89|600.59|591.79|534
1678971600000|2023-03-16 13:00:00|602.91|594.11|601.28|592.48|604.07|595.27|600.38|591.58|431
1678971900000|2023-03-16 13:05:00|601.26|592.46|604.93|596.13|604.93|596.13|600.59|591.79|521
1678972200000|2023-03-16 13:10:00|604.92|596.12|605.39|596.59|605.85|597.05|603.07|594.27|544
1678972500000|2023-03-16 13:15:00|605.32|596.52|598.18|589.38|605.46|596.66|597.88|589.08|553
1678972800000|2023-03-16 13:20:00|598.11|589.31|602.07|593.27|602.07|593.27|596.39|587.59|577
1678973100000|2023-03-16 13:25:00|602|593.2|601.74|592.94|602.65|593.85|599.8|591|537
1678973400000|2023-03-16 13:30:00|601.75|592.95|604.26|595.46|604.26|595.46|600.24|591.44|581
1678973700000|2023-03-16 13:35:00|604.21|595.41|605.14|596.34|605.35|596.55|602.52|593.72|523
1678974000000|2023-03-16 13:40:00|605|596.2|606.06|597.26|606.53|597.73|603.86|595.06|461
1678974300000|2023-03-16 13:45:00|606.07|597.27|604.22|595.42|606.67|597.87|603.7|594.9|463
1678974600000|2023-03-16 13:50:00|604.23|595.43|606.52|597.72|608.03|599.23|603.66|594.86|549
1678974900000|2023-03-16 13:55:00|606.53|597.73|608.91|600.11|609.61|600.81|606.44|597.64|443
1678975200000|2023-03-16 14:00:00|608.97|600.17|607.81|599.01|609.68|600.88|607|598.2|434
1678975500000|2023-03-16 14:05:00|607.66|598.86|605.7|596.9|607.76|598.96|604.73|595.93|463
1678975800000|2023-03-16 14:10:00|605.49|596.69|607.97|599.17|608.32|599.52|605.04|596.24|513
1678976100000|2023-03-16 14:15:00|607.98|599.18|605.99|597.19|608.51|599.71|605.09|596.29|499
1678976400000|2023-03-16 14:20:00|605.98|597.18|608.27|599.47|609.04|600.24|605.6|596.8|544
1678976700000|2023-03-16 14:25:00|609.02|600.22|611.2|602.4|612.77|603.97|608.21|599.41|575
1678977000000|2023-03-16 14:30:00|611.09|602.29|610.43|601.63|612.84|604.04|609.38|600.58|454
1678977300000|2023-03-16 14:35:00|610.44|601.64|608.66|599.86|610.75|601.95|608.15|599.35|455
1678977600000|2023-03-16 14:40:00|608.67|599.87|610.3|601.5|612.33|603.53|608.61|599.81|498
1678977900000|2023-03-16 14:45:00|610.32|601.52|612.5|603.7|614.08|605.28|609.77|600.97|523
1678978200000|2023-03-16 14:50:00|612.44|603.64|611.36|602.56|613.16|604.36|610.54|601.74|421
1678978500000|2023-03-16 14:55:00|611.37|602.57|609.28|600.48|613.16|604.36|608.99|600.19|451
1678978800000|2023-03-16 15:00:00|609.34|600.54|606.91|598.11|610.07|601.27|606.42|597.62|464
1678979100000|2023-03-16 15:05:00|606.85|598.05|608.01|599.21|610.04|601.24|606.66|597.86|430
1678979400000|2023-03-16 15:10:00|608.03|599.23|607.86|599.06|609.03|600.23|606.37|597.57|351
1678979700000|2023-03-16 15:15:00|607.91|599.11|606.84|598.04|609.32|600.52|606.78|597.98|352
1678980000000|2023-03-16 15:20:00|606.79|597.99|607.56|598.76|608.17|599.37|605.75|596.95|480
1678980300000|2023-03-16 15:25:00|607.55|598.75|608.05|599.25|609.96|601.16|607.35|598.55|450
1678980600000|2023-03-16 15:30:00|608.1|599.3|607.28|598.48|608.75|599.95|606.47|597.67|396
1678980900000|2023-03-16 15:35:00|607.3|598.5|608.29|599.49|610.19|601.39|607.22|598.42|401
1678981200000|2023-03-16 15:40:00|608.26|599.46|610.57|601.77|611.4|602.6|608.25|599.45|391
1678981500000|2023-03-16 15:45:00|610.58|601.78|610.95|602.15|611.8|603|608.51|599.71|420
1678981800000|2023-03-16 15:50:00|611.4|602.6|611.45|602.65|611.95|603.15|609.28|600.48|459
1678982100000|2023-03-16 15:55:00|611.4|602.6|611.55|602.75|612.84|604.04|609.85|601.05|492
1678982400000|2023-03-16 16:00:00|611.05|602.25|610.38|601.58|613.11|604.31|609.15|600.35|539
1678982700000|2023-03-16 16:05:00|610.52|601.72|608.9|600.1|611.97|603.17|608.49|599.69|523
1678983000000|2023-03-16 16:10:00|608.8|600|609.76|600.96|610.02|601.22|607.85|599.05|550
1678983300000|2023-03-16 16:15:00|609.77|600.97|610.4|601.6|611.12|602.32|608.75|599.95|499
1678983600000|2023-03-16 16:20:00|610.18|601.38|611.2|602.4|612.27|603.47|609.95|601.15|572
1678983900000|2023-03-16 16:25:00|611.25|602.45|611.19|602.39|612.7|603.9|610.9|602.1|442
1678984200000|2023-03-16 16:30:00|611.3|602.5|612.5|603.7|616.13|607.33|609.65|600.85|520
1678984500000|2023-03-16 16:35:00|612.55|603.75|612.05|603.25|612.55|603.75|610.35|601.55|553
1678984800000|2023-03-16 16:40:00|611.94|603.14|611.94|603.14|612.9|604.1|611|602.2|444
1678985100000|2023-03-16 16:45:00|612.05|603.25|611.85|603.05|612.35|603.55|610.25|601.45|434
1678985400000|2023-03-16 16:50:00|611.9|603.1|613.85|605.05|615.19|606.39|611.5|602.7|631
1678985700000|2023-03-16 16:55:00|613.45|604.65|612.77|603.97|613.85|605.05|612|603.2|468
1678986000000|2023-03-16 17:00:00|612.85|604.05|612.8|604|612.85|604.05|611.25|602.45|480
1678986300000|2023-03-16 17:05:00|612.72|603.92|610.65|601.85|613.65|604.85|610.5|601.7|499
1678986600000|2023-03-16 17:10:00|610.7|601.9|609.75|600.95|610.9|602.1|609.05|600.25|424
1678986900000|2023-03-16 17:15:00|609.4|600.6|609.85|601.05|610|601.2|608.45|599.65|489
1678987200000|2023-03-16 17:20:00|609.95|601.15|610.85|602.05|611.3|602.5|609.45|600.65|354
1678987500000|2023-03-16 17:25:00|610.9|602.1|609.6|600.8|610.95|602.15|609.05|600.25|425
1678987800000|2023-03-16 17:30:00|609.65|600.85|609.55|600.75|610.45|601.65|608.65|599.85|444
1678988100000|2023-03-16 17:35:00|609.44|600.64|609.1|600.3|610.15|601.35|608.75|599.95|437
1678988400000|2023-03-16 17:40:00|609.25|600.45|610.15|601.35|610.25|601.45|608.35|599.55|442
1678988700000|2023-03-16 17:45:00|610.12|601.32|609.05|600.25|610.25|601.45|608.55|599.75|371
1678989000000|2023-03-16 17:50:00|609|600.2|609.7|600.9|610.2|601.4|607.85|599.05|369
1678989300000|2023-03-16 17:55:00|610.05|601.25|608.35|599.55|610.31|601.51|608.35|599.55|387
1678989600000|2023-03-16 18:00:00|608.3|599.5|609.02|600.22|609.52|600.72|607.7|598.9|225
1678989900000|2023-03-16 18:05:00|609.03|600.23|609.05|600.25|609.52|600.72|607.98|599.18|259
1678990200000|2023-03-16 18:10:00|609.1|600.3|608.37|599.57|609.55|600.75|608.16|599.36|212
1678990500000|2023-03-16 18:15:00|609.12|600.32|608.86|600.06|609.31|600.51|608.07|599.27|180
1678990800000|2023-03-16 18:20:00|608.87|600.07|609.43|600.63|609.48|600.68|608.76|599.96|214
1678991100000|2023-03-16 18:25:00|609.38|600.58|610.09|601.29|610.15|601.35|609.11|600.31|194
1678991400000|2023-03-16 18:30:00|610.08|601.28|609.56|600.76|610.85|602.05|609.05|600.25|256
1678991700000|2023-03-16 18:35:00|609.53|600.73|610.3|601.5|610.43|601.63|609.46|600.66|180
1678992000000|2023-03-16 18:40:00|610.31|601.51|610.26|601.46|610.8|602|609.47|600.67|161
1678992300000|2023-03-16 18:45:00|610.67|601.87|608.14|599.34|610.67|601.87|607.65|598.85|195
1678992600000|2023-03-16 18:50:00|608.13|599.33|608.57|599.77|608.83|600.03|607.25|598.45|177
1678992900000|2023-03-16 18:55:00|608.63|599.83|611.35|602.55|612.2|603.4|608.63|599.83|297
1678993200000|2023-03-16 19:00:00|611.36|602.56|611.31|602.51|612.27|603.47|610.9|602.1|222
1678993500000|2023-03-16 19:05:00|611.37|602.57|610.92|602.12|612.55|603.75|610.73|601.93|338
1678993800000|2023-03-16 19:10:00|610.97|602.17|611.8|603|612.36|603.56|610.96|602.16|224
1678994100000|2023-03-16 19:15:00|611.85|603.05|614.9|606.1|615|606.2|611.1|602.3|323
1678994400000|2023-03-16 19:20:00|614.95|606.15|617.94|609.14|618.83|610.03|614.7|605.9|326
1678994700000|2023-03-16 19:25:00|618.54|609.74|617.45|608.65|619.91|611.11|615.15|606.35|554
1678995000000|2023-03-16 19:30:00|616.8|608|615|606.2|618.2|609.4|613.14|604.34|411
1678995300000|2023-03-16 19:35:00|615.05|606.25|614.7|605.9|615.44|606.64|613.05|604.25|322
1678995600000|2023-03-16 19:40:00|614.65|605.85|618|609.2|618.3|609.5|613.8|605|364
1678995900000|2023-03-16 19:45:00|618.15|609.35|615.92|607.12|618.15|609.35|614.49|605.69|309
1678996200000|2023-03-16 19:50:00|615.91|607.11|614.74|605.94|616.77|607.97|614.65|605.85|201
1678996500000|2023-03-16 19:55:00|614.73|605.93|617.8|609|618.35|609.55|614.21|605.41|314
1678996800000|2023-03-16 20:00:00|617.75|608.95|615.15|606.35|617.75|608.95|615.03|606.23|202
1678997100000|2023-03-16 20:05:00|615.95|607.15|615|606.2|616.45|607.65|614.85|606.05|141
1678997400000|2023-03-16 20:10:00|615.05|606.25|614.27|605.47|615.25|606.45|614.05|605.25|54
1678997700000|2023-03-16 20:15:00|614.33|605.53|614.35|605.55|615.55|606.75|613.9|605.1|210
1678998000000|2023-03-16 20:20:00|614.4|605.6|613.8|605|614.85|606.05|613.2|604.4|229
1678998300000|2023-03-16 20:25:00|613.68|604.88|614.6|605.8|615.5|606.7|612.85|604.05|310
1678998600000|2023-03-16 20:30:00|614.65|605.85|613.9|605.1|615|606.2|613.25|604.45|241
1678998900000|2023-03-16 20:35:00|613.8|605|612.6|603.8|613.85|605.05|612|603.2|220
1678999200000|2023-03-16 20:40:00|612.65|603.85|611.2|602.4|613.3|604.5|611.15|602.35|215
1678999500000|2023-03-16 20:45:00|611.7|602.9|610.05|601.25|612.15|603.35|608.6|599.8|387
1678999800000|2023-03-16 20:50:00|609.95|601.15|604.85|596.05|610.45|601.65|604.85|596.05|471
1679000100000|2023-03-16 20:55:00|605.9|597.1|604.8|596|606.7|597.9|603.85|595.05|576
1679000400000|2023-03-16 21:00:00|604.73|595.93|607.23|598.43|607.74|598.94|604.31|595.51|599
1679000700000|2023-03-16 21:05:00|607.25|598.45|607.73|598.93|609.06|600.26|607.2|598.4|445
1679001000000|2023-03-16 21:10:00|607.72|598.92|608.77|599.97|608.79|599.99|607.44|598.64|356
1679001300000|2023-03-16 21:15:00|608.72|599.92|610.41|601.61|610.45|601.65|608.5|599.7|264
1679001600000|2023-03-16 21:20:00|610.4|601.6|610.18|601.38|610.4|601.6|609.45|600.65|263
1679001900000|2023-03-16 21:25:00|610.19|601.39|610.51|601.71|610.91|602.11|610.09|601.29|185
1679002200000|2023-03-16 21:30:00|610.43|601.63|610.53|601.73|610.63|601.83|610.25|601.45|127
1679002500000|2023-03-16 21:35:00|610.4|601.6|610.01|601.21|610.53|601.73|609.03|600.23|142
1679002800000|2023-03-16 21:40:00|610.13|601.33|615.15|606.35|615.17|606.37|610.11|601.31|269
1679003100000|2023-03-16 21:45:00|615.17|606.37|612.44|603.64|615.28|606.48|612.13|603.33|371
1679003400000|2023-03-16 21:50:00|612.48|603.68|613.83|605.03|614.22|605.42|611.85|603.05|337
1679003700000|2023-03-16 21:55:00|613.73|604.93|613.35|604.55|614.11|605.31|612.47|603.67|355
1679004000000|2023-03-16 22:00:00|613.3|604.5|613.25|604.45|613.4|604.6|611.47|602.67|218
1679004300000|2023-03-16 22:05:00|612.55|603.75|612.65|603.85|614.35|605.55|612.1|603.3|177
1679004600000|2023-03-16 22:10:00|612.48|603.68|614.4|605.6|614.6|605.8|612.05|603.25|151
1679004900000|2023-03-16 22:15:00|614.35|605.55|614.9|606.1|615.6|606.8|613.85|605.05|201
1679005200000|2023-03-16 22:20:00|614.85|606.05|613.55|604.75|615.05|606.25|613.4|604.6|165
1679005500000|2023-03-16 22:25:00|613.5|604.7|612.55|603.75|614.15|605.35|612.05|603.25|109
1679005800000|2023-03-16 22:30:00|612.6|603.8|614.2|605.4|614.45|605.65|612.6|603.8|127
1679006100000|2023-03-16 22:35:00|614.15|605.35|612.7|603.9|615.05|606.25|612.35|603.55|229
1679006400000|2023-03-16 22:40:00|612.75|603.95|613.1|604.3|614.55|605.75|612.25|603.45|185
1679006700000|2023-03-16 22:45:00|613.15|604.35|613.8|605|614.25|605.45|612.5|603.7|249
1679007000000|2023-03-16 22:50:00|613.85|605.05|612.7|603.9|614.25|605.45|612|603.2|280
1679007300000|2023-03-16 22:55:00|612.75|603.95|613.6|604.8|613.8|605|611.95|603.15|261
1679007600000|2023-03-16 23:00:00|613.65|604.85|612.4|603.6|614.2|605.4|611.95|603.15|333
1679007900000|2023-03-16 23:05:00|612.45|603.65|613.6|604.8|613.6|604.8|611.55|602.75|273
1679008200000|2023-03-16 23:10:00|613.55|604.75|613.9|605.1|615.05|606.25|612.5|603.7|266
1679008500000|2023-03-16 23:15:00|613.74|604.94|613.7|604.9|614.25|605.45|612.25|603.45|254
1679008800000|2023-03-16 23:20:00|613.75|604.95|613|604.2|613.75|604.95|611.7|602.9|197
1679009100000|2023-03-16 23:25:00|613.05|604.25|613.85|605.05|614.2|605.4|612.2|603.4|201
1679009400000|2023-03-16 23:30:00|613.9|605.1|615.1|606.3|615.45|606.65|613.25|604.45|182
1679009700000|2023-03-16 23:35:00|615.05|606.25|614.8|606|615.2|606.4|613.9|605.1|204
1679010000000|2023-03-16 23:40:00|614.85|606.05|616.25|607.45|616.4|607.6|614.02|605.22|261
1679010300000|2023-03-16 23:45:00|616.3|607.5|614.8|606|616.5|607.7|614.2|605.4|269
1679010600000|2023-03-16 23:50:00|614.85|606.05|614.8|606|615.35|606.55|613.5|604.7|297
1679010900000|2023-03-16 23:55:00|614.75|605.95|614.35|605.55|614.91|606.11|613.5|604.7|313
1679011200000|2023-03-17 00:00:00|614.3|605.5|614.95|606.15|615.29|606.49|613.3|604.5|337
1679011500000|2023-03-17 00:05:00|615|606.2|613.4|604.6|615.01|606.21|613.3|604.5|319
1679011800000|2023-03-17 00:10:00|613.95|605.15|613.5|604.7|614.51|605.71|613|604.2|260
1679012100000|2023-03-17 00:15:00|613.45|604.65|614.59|605.79|614.59|605.79|612.5|603.7|226
1679012400000|2023-03-17 00:20:00|614.1|605.3|613.45|604.65|614.75|605.95|612.5|603.7|346
1679012700000|2023-03-17 00:25:00|613.36|604.56|611.62|602.82|613.7|604.9|611.05|602.25|451
1679013000000|2023-03-17 00:30:00|611.75|602.95|611.22|602.42|611.75|602.95|610.2|601.4|414
1679013300000|2023-03-17 00:35:00|611.35|602.55|608.65|599.85|611.45|602.65|608.3|599.5|415
1679013600000|2023-03-17 00:40:00|608.75|599.95|608.6|599.8|609.53|600.73|607.45|598.65|334
1679013900000|2023-03-17 00:45:00|608.65|599.85|610.1|601.3|610.45|601.65|608.1|599.3|362
1679014200000|2023-03-17 00:50:00|609.5|600.7|609.06|600.26|610.8|602|608.5|599.7|323
1679014500000|2023-03-17 00:55:00|609.2|600.4|609.2|600.4|610.45|601.65|608.35|599.55|223
1679014800000|2023-03-17 01:00:00|609.71|600.91|610.05|601.25|610.65|601.85|608.7|599.9|161
1679015100000|2023-03-17 01:05:00|610|601.2|609.15|600.35|610.7|601.9|607.75|598.95|201
1679015400000|2023-03-17 01:10:00|608.5|599.7|611|602.2|611|602.2|608.15|599.35|392
1679015700000|2023-03-17 01:15:00|610.84|602.04|613|604.2|613|604.2|610.35|601.55|342
1679016000000|2023-03-17 01:20:00|612.95|604.15|612.3|603.5|613.81|605.01|611.61|602.81|305
1679016300000|2023-03-17 01:25:00|612.35|603.55|616.75|607.95|617.31|608.51|611.8|603|332
1679016600000|2023-03-17 01:30:00|616.8|608|616.6|607.8|617.05|608.25|614.05|605.25|615
1679016900000|2023-03-17 01:35:00|616.05|607.25|619.59|610.79|620.15|611.35|615.75|606.95|507
1679017200000|2023-03-17 01:40:00|619.5|610.7|620.68|611.88|621.6|612.8|618.99|610.19|538
1679017500000|2023-03-17 01:45:00|620.84|612.04|618.72|609.92|621.27|612.47|618.18|609.38|416
1679017800000|2023-03-17 01:50:00|618.82|610.02|621.71|612.91|623.33|614.53|618.48|609.68|552
1679018100000|2023-03-17 01:55:00|622.31|613.51|622.57|613.77|623.48|614.68|621|612.2|512
1679018400000|2023-03-17 02:00:00|622.52|613.72|621.99|613.19|623.64|614.84|620.05|611.25|455
1679018700000|2023-03-17 02:05:00|622.04|613.24|626.21|617.41|626.21|617.41|621.6|612.8|505
1679019000000|2023-03-17 02:10:00|626.22|617.42|626.85|618.05|627.96|619.16|626.11|617.31|434
1679019300000|2023-03-17 02:15:00|626.9|618.1|625.98|617.18|628.74|619.94|625.29|616.49|453
1679019600000|2023-03-17 02:20:00|625.99|617.19|627.78|618.98|629.25|620.45|625.79|616.99|595
1679019900000|2023-03-17 02:25:00|627.73|618.93|627.76|618.96|629.18|620.38|626.69|617.89|400
1679020200000|2023-03-17 02:30:00|627.82|619.02|626.72|617.92|628.56|619.76|625.11|616.31|444
1679020500000|2023-03-17 02:35:00|626.74|617.94|627|618.2|628.74|619.94|625.85|617.05|491
1679020800000|2023-03-17 02:40:00|626.96|618.16|622.95|614.15|627.28|618.48|622.65|613.85|334
1679021100000|2023-03-17 02:45:00|622.99|614.19|623.09|614.29|623.9|615.1|621.55|612.75|437
1679021400000|2023-03-17 02:50:00|623.1|614.3|624.11|615.31|625.35|616.55|623.1|614.3|324
1679021700000|2023-03-17 02:55:00|624.66|615.86|624.27|615.47|625.45|616.65|623.59|614.79|294
1679022000000|2023-03-17 03:00:00|624.22|615.42|623.37|614.57|624.88|616.08|622.42|613.62|228
1679022300000|2023-03-17 03:05:00|624.07|615.27|626.62|617.82|627.01|618.21|623.37|614.57|400
1679022600000|2023-03-17 03:10:00|626.63|617.83|624.81|616.01|626.78|617.98|624.81|616.01|178
1679022900000|2023-03-17 03:15:00|624.86|616.06|624.46|615.66|625.31|616.51|624.26|615.46|42
1679023200000|2023-03-17 03:20:00|623.87|615.07|624.68|615.88|625.27|616.47|623.85|615.05|279
1679023500000|2023-03-17 03:25:00|624.63|615.83|625.33|616.53|625.85|617.05|623.25|614.45|199
1679023800000|2023-03-17 03:30:00|625.34|616.54|624.25|615.45|625.57|616.77|623.65|614.85|173
1679024100000|2023-03-17 03:35:00|624.24|615.44|623.78|614.98|624.48|615.68|623.51|614.71|148
1679024400000|2023-03-17 03:40:00|623.76|614.96|623.5|614.7|624.05|615.25|622.76|613.96|179
1679024700000|2023-03-17 03:45:00|623.45|614.65|623.05|614.25|624.54|615.74|622.9|614.1|88
1679025000000|2023-03-17 03:50:00|623.08|614.28|625.2|616.4|625.2|616.4|623.08|614.28|192
1679025300000|2023-03-17 03:55:00|625.21|616.41|625.58|616.78|626.23|617.43|624.85|616.05|281
1679025600000|2023-03-17 04:00:00|625.6|616.8|625.12|616.32|626.58|617.78|624.97|616.17|253
1679025900000|2023-03-17 04:05:00|625.1|616.3|625.46|616.66|626.22|617.42|624.74|615.94|247
1679026200000|2023-03-17 04:10:00|625.47|616.67|625.46|616.66|626.77|617.97|624.75|615.95|233
1679026500000|2023-03-17 04:15:00|626.14|617.34|626.19|617.39|626.22|617.42|624.6|615.8|170
1679026800000|2023-03-17 04:20:00|626.18|617.38|626.51|617.71|627.25|618.45|625.48|616.68|200
1679027100000|2023-03-17 04:25:00|626.56|617.76|624.77|615.97|626.61|617.81|624.53|615.73|288
1679027400000|2023-03-17 04:30:00|624.72|615.92|623.86|615.06|625.11|616.31|623.84|615.04|229
1679027700000|2023-03-17 04:35:00|623.87|615.07|623.19|614.39|625.2|616.4|623.1|614.3|244
1679028000000|2023-03-17 04:40:00|623.2|614.4|623.99|615.19|625.36|616.56|623.2|614.4|235
1679028300000|2023-03-17 04:45:00|624|615.2|624.39|615.59|625.09|616.29|623.59|614.79|215
1679028600000|2023-03-17 04:50:00|624.36|615.56|624.51|615.71|624.8|616|624.16|615.36|209
1679028900000|2023-03-17 04:55:00|624.41|615.61|624.16|615.36|624.8|616|624.07|615.27|175
1679029200000|2023-03-17 05:00:00|624.3|615.5|623.64|614.84|624.8|616|622.55|613.75|186
1679029500000|2023-03-17 05:05:00|622.98|614.18|623.97|615.17|624.75|615.95|622.91|614.11|473
1679029800000|2023-03-17 05:10:00|623.92|615.12|624.24|615.44|624.88|616.08|623.24|614.44|388
1679030100000|2023-03-17 05:15:00|624.2|615.4|623.4|614.6|624.98|616.18|623.38|614.58|282
1679030400000|2023-03-17 05:20:00|623.41|614.61|622.73|613.93|623.74|614.94|622.69|613.89|297
1679030700000|2023-03-17 05:25:00|622.68|613.88|622.6|613.8|623.83|615.03|622.52|613.72|183
1679031000000|2023-03-17 05:30:00|622.64|613.84|621.46|612.66|622.85|614.05|620.55|611.75|239
1679031300000|2023-03-17 05:35:00|621.51|612.71|622.59|613.79|623.22|614.42|621.51|612.71|276
1679031600000|2023-03-17 05:40:00|622.54|613.74|622.02|613.22|622.65|613.85|621.19|612.39|239
1679031900000|2023-03-17 05:45:00|621.74|612.94|622.6|613.8|623.26|614.46|621.45|612.65|212
1679032200000|2023-03-17 05:50:00|622.59|613.79|623.94|615.14|623.98|615.18|622.56|613.76|175
1679032500000|2023-03-17 05:55:00|623.93|615.13|623.68|614.88|624.37|615.57|622.89|614.09|198
1679032800000|2023-03-17 06:00:00|623.69|614.89|624|615.2|624.83|616.03|623.37|614.57|261
1679033100000|2023-03-17 06:05:00|623.99|615.19|624.69|615.89|625.1|616.3|623.94|615.14|240
1679033400000|2023-03-17 06:10:00|624.7|615.9|625.52|616.72|625.88|617.08|624.47|615.67|295
1679033700000|2023-03-17 06:15:00|625.51|616.71|624.81|616.01|625.86|617.06|624.6|615.8|217
1679034000000|2023-03-17 06:20:00|624.82|616.02|627.44|618.64|628.7|619.9|624.68|615.88|287
1679034300000|2023-03-17 06:25:00|627.45|618.65|625.08|616.28|627.47|618.67|624.98|616.18|252
1679034600000|2023-03-17 06:30:00|625.09|616.29|628.2|619.4|628.68|619.88|625.09|616.29|429
1679034900000|2023-03-17 06:35:00|627.5|618.7|628.41|619.61|629.55|620.75|626.16|617.36|476
1679035200000|2023-03-17 06:40:00|628.42|619.62|630.5|621.7|631.03|622.23|628.29|619.49|380
1679035500000|2023-03-17 06:45:00|630.51|621.71|629.74|620.94|630.8|622|628.39|619.59|334
1679035800000|2023-03-17 06:50:00|629.76|620.96|633|624.2|633.1|624.3|629.76|620.96|349
1679036100000|2023-03-17 06:55:00|632.95|624.15|632.9|624.1|633.96|625.16|631.55|622.75|430
1679036400000|2023-03-17 07:00:00|632.91|624.11|630.48|621.68|633.99|625.19|630.31|621.51|391
1679036700000|2023-03-17 07:05:00|630.43|621.63|629.82|621.02|632.3|623.5|629.69|620.89|406
1679037000000|2023-03-17 07:10:00|629.87|621.07|630.52|621.72|632.4|623.6|629.87|621.07|445
1679037300000|2023-03-17 07:15:00|630.51|621.71|628.62|619.82|631.37|622.57|628.62|619.82|247
1679037600000|2023-03-17 07:20:00|628.72|619.92|626.55|617.75|628.87|620.07|626.55|617.75|110
1679037900000|2023-03-17 07:25:00|626.6|617.8|627.92|619.12|628.42|619.62|626.55|617.75|261
1679038200000|2023-03-17 07:30:00|627.97|619.17|628.78|619.98|629.99|621.19|627.97|619.17|309
1679038500000|2023-03-17 07:35:00|628.77|619.97|629.45|620.65|630.18|621.38|628.66|619.86|256
1679038800000|2023-03-17 07:40:00|630.16|621.36|631.37|622.57|632.05|623.25|629.47|620.67|217
1679039100000|2023-03-17 07:45:00|631.36|622.56|630.71|621.91|631.36|622.56|629.51|620.71|258
1679039400000|2023-03-17 07:50:00|630.53|621.73|631.32|622.52|632.19|623.39|630.02|621.22|283
1679039700000|2023-03-17 07:55:00|630.79|621.99|632.25|623.45|632.48|623.68|630.66|621.86|325
1679040000000|2023-03-17 08:00:00|632.26|623.46|633.28|624.48|633.53|624.73|630.95|622.15|492
1679040300000|2023-03-17 08:05:00|633.29|624.49|632.86|624.06|634.38|625.58|631.85|623.05|464
1679040600000|2023-03-17 08:10:00|632.84|624.04|632.27|623.47|634.18|625.38|632.04|623.24|469
1679040900000|2023-03-17 08:15:00|632.28|623.48|631.37|622.57|633.21|624.41|630.46|621.66|497
1679041200000|2023-03-17 08:20:00|631.29|622.49|633.27|624.47|634.06|625.26|630.88|622.08|434
1679041500000|2023-03-17 08:25:00|633.26|624.46|632.22|623.42|633.94|625.14|631.54|622.74|461
1679041800000|2023-03-17 08:30:00|632.05|623.25|631.13|622.33|632.68|623.88|629.83|621.03|504
1679042100000|2023-03-17 08:35:00|631.28|622.48|633.01|624.21|633.04|624.24|630.56|621.76|404
1679042400000|2023-03-17 08:40:00|633.02|624.22|633.15|624.35|633.26|624.46|632.88|624.08|287
1679042700000|2023-03-17 08:45:00|633.16|624.36|633.02|624.22|633.28|624.48|632.61|623.81|127
1679043000000|2023-03-17 08:50:00|633.01|624.21|633.68|624.88|633.72|624.92|632.9|624.1|148
1679043300000|2023-03-17 08:55:00|633.67|624.87|633.43|624.63|633.68|624.88|633.29|624.49|182
1679043600000|2023-03-17 09:00:00|633.46|624.66|633.79|624.99|633.79|624.99|633.23|624.43|212
1679043900000|2023-03-17 09:05:00|633.85|625.05|634.11|625.31|634.17|625.37|633.85|625.05|128
1679044500000|2023-03-17 09:15:00|634.08|625.28|633.09|624.29|634.26|625.46|632.78|623.98|188
1679044800000|2023-03-17 09:20:00|633.5|624.7|633.85|625.05|634.23|625.43|632.85|624.05|165
1679045100000|2023-03-17 09:25:00|633.35|624.55|638.11|629.31|638.15|629.35|633.15|624.35|407
1679045400000|2023-03-17 09:30:00|637.7|628.9|635.84|627.04|638.11|629.31|634.85|626.05|425
1679045700000|2023-03-17 09:35:00|635.86|627.06|637.08|628.28|638.16|629.36|635.13|626.33|439
1679046000000|2023-03-17 09:40:00|637.07|628.27|636.64|627.84|637.63|628.83|636.09|627.29|430
1679046300000|2023-03-17 09:45:00|636.65|627.85|638.02|629.22|638.23|629.43|635.95|627.15|378
1679046600000|2023-03-17 09:50:00|638.08|629.28|638.54|629.74|639.83|631.03|636.9|628.1|573
1679046900000|2023-03-17 09:55:00|638.53|629.73|639.01|630.21|640.43|631.63|637.92|629.12|644
1679047200000|2023-03-17 10:00:00|638.85|630.05|641.27|632.47|641.77|632.97|638.81|630.01|519
1679047500000|2023-03-17 10:05:00|641.26|632.46|642.6|633.8|643|634.2|639.14|630.34|582
1679047800000|2023-03-17 10:10:00|642.54|633.74|641.68|632.88|642.7|633.9|640.58|631.78|618
1679048100000|2023-03-17 10:15:00|641.69|632.89|641.83|633.03|643.06|634.26|641.07|632.27|556
1679048400000|2023-03-17 10:20:00|641.81|633.01|643.63|634.83|644.84|636.04|641.25|632.45|619
1679048700000|2023-03-17 10:25:00|643.71|634.91|644.47|635.67|644.88|636.08|642.35|633.55|644
1679049000000|2023-03-17 10:30:00|644.46|635.66|645.88|637.08|646.02|637.22|644.32|635.52|605
1679049300000|2023-03-17 10:35:00|645.89|637.09|648.62|639.82|648.89|640.09|645.19|636.39|594
1679049600000|2023-03-17 10:40:00|648.45|639.65|649.62|640.82|649.89|641.09|647.76|638.96|657
1679049900000|2023-03-17 10:45:00|649.61|640.81|649.19|640.39|650.88|642.08|648.63|639.83|626
1679050200000|2023-03-17 10:50:00|649.18|640.38|651.24|642.44|651.34|642.54|649|640.2|446
1679050500000|2023-03-17 10:55:00|651.23|642.43|650.5|641.7|651.48|642.68|649.17|640.37|472
1679050800000|2023-03-17 11:00:00|650.45|641.65|648.29|639.49|651.43|642.63|648.23|639.43|512
1679051100000|2023-03-17 11:05:00|648.32|639.52|651.95|643.15|652|643.2|648.29|639.49|415
1679051400000|2023-03-17 11:10:00|652|643.2|650.35|641.55|652.15|643.35|650.35|641.55|78
1679051700000|2023-03-17 11:15:00|650.55|641.75|649.99|641.19|650.7|641.9|649.7|640.9|325
1679052000000|2023-03-17 11:20:00|649.97|641.17|652.98|644.18|652.98|644.18|649.8|641|430
1679052300000|2023-03-17 11:25:00|652.97|644.17|653.59|644.79|654|645.2|652.94|644.14|503
1679052600000|2023-03-17 11:30:00|653.58|644.78|654.04|645.24|654.08|645.28|651.6|642.8|520
1679052900000|2023-03-17 11:35:00|654.01|645.21|654.25|645.45|654.51|645.71|653.15|644.35|409
1679053200000|2023-03-17 11:40:00|654.2|645.4|655.65|646.85|656.05|647.25|654.16|645.36|489
1679053500000|2023-03-17 11:45:00|655.7|646.9|656.6|647.8|656.85|648.05|655.55|646.75|315
1679053800000|2023-03-17 11:50:00|656.62|647.82|656.83|648.03|657.65|648.85|655.44|646.64|354
1679054100000|2023-03-17 11:55:00|656.81|648.01|657.75|648.95|658.75|649.95|655.8|647|574
1679054400000|2023-03-17 12:00:00|657.85|649.05|654.65|645.85|658.35|649.55|654.63|645.83|559
1679054700000|2023-03-17 12:05:00|654.63|645.83|652.04|643.24|655.05|646.25|651.89|643.09|468
1679055000000|2023-03-17 12:10:00|652.08|643.28|652.29|643.49|654.24|645.44|652|643.2|506
1679055300000|2023-03-17 12:15:00|652.25|643.45|651.28|642.48|653.68|644.88|650.15|641.35|628
1679055600000|2023-03-17 12:20:00|651.27|642.47|650|641.2|652.51|643.71|649.82|641.02|586
1679055900000|2023-03-17 12:25:00|649.97|641.17|649.25|640.45|651.09|642.29|648.88|640.08|501
1679056200000|2023-03-17 12:30:00|649.18|640.38|649.3|640.5|651.57|642.77|649.14|640.34|491
1679056500000|2023-03-17 12:35:00|649.24|640.44|646.23|637.43|649.28|640.48|645.92|637.12|570
1679056800000|2023-03-17 12:40:00|646.22|637.42|648.1|639.3|648.85|640.05|645.93|637.13|123
1679057100000|2023-03-17 12:45:00|648|639.2|647.77|638.97|649.68|640.88|647.77|638.97|263
1679057400000|2023-03-17 12:50:00|647.73|638.93|649.63|640.83|650.32|641.52|647.41|638.61|536
1679057700000|2023-03-17 12:55:00|649.6|640.8|648.35|639.55|650.34|641.54|648.08|639.28|404
1679058000000|2023-03-17 13:00:00|648.45|639.65|651.51|642.71|651.83|643.03|648.41|639.61|459
1679058300000|2023-03-17 13:05:00|651.47|642.67|651.6|642.8|651.69|642.89|649.98|641.18|514
1679058600000|2023-03-17 13:10:00|651.62|642.82|650.45|641.65|652.2|643.4|650.15|641.35|560
1679058900000|2023-03-17 13:15:00|650.39|641.59|649.75|640.95|651.96|643.16|649.43|640.63|550
1679059200000|2023-03-17 13:20:00|649.74|640.94|649.86|641.06|650.96|642.16|649.22|640.42|560
1679059500000|2023-03-17 13:25:00|649.87|641.07|651.18|642.38|651.53|642.73|649.75|640.95|614
1679059800000|2023-03-17 13:30:00|651.2|642.4|648.78|639.98|651.66|642.86|648.15|639.35|618
1679060100000|2023-03-17 13:35:00|648.75|639.95|650.69|641.89|650.96|642.16|647.01|638.21|647
1679060400000|2023-03-17 13:40:00|650.76|641.96|650.62|641.82|652.22|643.42|648.74|639.94|635
1679060700000|2023-03-17 13:45:00|650.65|641.85|647.05|638.25|650.91|642.11|646.85|638.05|617
1679061000000|2023-03-17 13:50:00|647.26|638.46|646.3|637.5|649.32|640.52|646|637.2|624
1679061300000|2023-03-17 13:55:00|646.25|637.45|646.93|638.13|647.34|638.54|645.79|636.99|612
1679061600000|2023-03-17 14:00:00|646.94|638.14|650.27|641.47|650.37|641.57|646.94|638.14|622
1679061900000|2023-03-17 14:05:00|650.29|641.49|648.25|639.45|651.48|642.68|647.2|638.4|573
1679062200000|2023-03-17 14:10:00|648.24|639.44|648.86|640.06|648.98|640.18|646.26|637.46|590
1679062500000|2023-03-17 14:15:00|648.83|640.03|645.86|637.06|649.39|640.59|645.32|636.52|620
1679062800000|2023-03-17 14:20:00|645.87|637.07|646.01|637.21|647.68|638.88|645.35|636.55|593
1679063100000|2023-03-17 14:25:00|646.03|637.23|639.85|631.05|646.47|637.67|639.43|630.63|641
1679063400000|2023-03-17 14:30:00|639.95|631.15|642.31|633.51|644.11|635.31|639.14|630.34|667
1679063700000|2023-03-17 14:35:00|642.23|633.43|635.9|627.1|642.23|633.43|635.9|627.1|621
1679064000000|2023-03-17 14:40:00|636.21|627.41|631.95|623.15|637.3|628.5|631.94|623.14|629
1679064300000|2023-03-17 14:45:00|632.01|623.21|636.62|627.82|636.62|627.82|631.74|622.94|688
1679064600000|2023-03-17 14:50:00|636.63|627.83|635.3|626.5|636.96|628.16|632.74|623.94|660
1679064900000|2023-03-17 14:55:00|635.29|626.49|636.69|627.89|637.43|628.63|634.3|625.5|648
1679065200000|2023-03-17 15:00:00|636.66|627.86|636.43|627.63|637.38|628.58|635.02|626.22|642
1679065500000|2023-03-17 15:05:00|636.44|627.64|638.8|630|639.07|630.27|634.55|625.75|630
1679065800000|2023-03-17 15:10:00|638.67|629.87|640.55|631.75|640.66|631.86|638.09|629.29|604
1679066100000|2023-03-17 15:15:00|640.51|631.71|641.59|632.79|642.08|633.28|638.93|630.13|649
1679066400000|2023-03-17 15:20:00|641.6|632.8|639.07|630.27|641.79|632.99|638.64|629.84|649
1679066700000|2023-03-17 15:25:00|638.98|630.18|637.01|628.21|639.34|630.54|636.55|627.75|656
1679067000000|2023-03-17 15:30:00|636.86|628.06|640.27|631.47|640.6|631.8|636.86|628.06|667
1679067300000|2023-03-17 15:35:00|640.2|631.4|639.23|630.43|640.45|631.65|638.77|629.97|653
1679067600000|2023-03-17 15:40:00|639.24|630.44|637.93|629.13|640.78|631.98|637.15|628.35|576
1679067900000|2023-03-17 15:45:00|638.16|629.36|639.82|631.02|639.98|631.18|637.72|628.92|590
1679068200000|2023-03-17 15:50:00|639.83|631.03|639.88|631.08|641.71|632.91|639.6|630.8|599
1679068500000|2023-03-17 15:55:00|639.89|631.09|641.76|632.96|641.88|633.08|639.89|631.09|595
1679068800000|2023-03-17 16:00:00|641.77|632.97|642.62|633.82|643.09|634.29|640.65|631.85|635
1679069100000|2023-03-17 16:05:00|642.57|633.77|643.81|635.01|643.94|635.14|640.26|631.46|615
1679069400000|2023-03-17 16:10:00|643.71|634.91|644.38|635.58|644.88|636.08|642.26|633.46|649
1679069700000|2023-03-17 16:15:00|644.37|635.57|642.69|633.89|644.84|636.04|642.47|633.67|632
1679070000000|2023-03-17 16:20:00|642.67|633.87|641.38|632.58|644.03|635.23|640.95|632.15|626
1679070300000|2023-03-17 16:25:00|641.37|632.57|642.63|633.83|643.1|634.3|640.81|632.01|562
1679070600000|2023-03-17 16:30:00|642.64|633.84|642.05|633.25|644.46|635.66|641.42|632.62|597
1679070900000|2023-03-17 16:35:00|642.1|633.3|638.19|629.39|642.1|633.3|637.58|628.78|645
1679071200000|2023-03-17 16:40:00|638.2|629.4|639.88|631.08|640.21|631.41|637.43|628.63|676
1679071500000|2023-03-17 16:45:00|639.89|631.09|639.52|630.72|639.97|631.17|637.59|628.79|614
1679071800000|2023-03-17 16:50:00|639.54|630.74|637.71|628.91|640.42|631.62|637.28|628.48|632
1679072100000|2023-03-17 16:55:00|637.46|628.66|639.08|630.28|639.56|630.76|637.42|628.62|529
1679072400000|2023-03-17 17:00:00|639.02|630.22|641.87|633.07|642.16|633.36|638.81|630.01|602
1679072700000|2023-03-17 17:05:00|641.92|633.12|642.06|633.26|643.34|634.54|641.11|632.31|669
1679073000000|2023-03-17 17:10:00|642.05|633.25|644.63|635.83|644.91|636.11|640.2|631.4|640
1679073300000|2023-03-17 17:15:00|644.65|635.85|644.21|635.41|645.29|636.49|642.97|634.17|639
1679073600000|2023-03-17 17:20:00|644.18|635.38|642.33|633.53|644.22|635.42|641.42|632.62|643
1679073900000|2023-03-17 17:25:00|642.12|633.32|642.27|633.47|642.33|633.53|640.99|632.19|549
1679074200000|2023-03-17 17:30:00|642.25|633.45|641.98|633.18|643|634.2|641.2|632.4|509
1679074500000|2023-03-17 17:35:00|641.99|633.19|642.82|634.02|643.02|634.22|641.02|632.22|494
1679074800000|2023-03-17 17:40:00|642.83|634.03|643.7|634.9|643.7|634.9|641.81|633.01|536
1679075100000|2023-03-17 17:45:00|643.75|634.95|644.48|635.68|645|636.2|643.19|634.39|507
1679075400000|2023-03-17 17:50:00|644.49|635.69|644.66|635.86|645.17|636.37|643.51|634.71|441
1679075700000|2023-03-17 17:55:00|644.95|636.15|644.39|635.59|645.03|636.23|643.59|634.79|546
1679076000000|2023-03-17 18:00:00|644.15|635.35|645.24|636.44|646.05|637.25|643.83|635.03|531
1679076300000|2023-03-17 18:05:00|645.25|636.45|642.94|634.14|646.19|637.39|642.37|633.57|543
1679076600000|2023-03-17 18:10:00|642.7|633.9|642.93|634.13|643.7|634.9|641.76|632.96|606
1679076900000|2023-03-17 18:15:00|642.7|633.9|641.55|632.75|642.84|634.04|641.26|632.46|590
1679077200000|2023-03-17 18:20:00|641.54|632.74|640.61|631.81|642.02|633.22|640.38|631.58|556
1679077500000|2023-03-17 18:25:00|640.67|631.87|641.39|632.59|641.81|633.01|640.31|631.51|601
1679077800000|2023-03-17 18:30:00|641.4|632.6|643.47|634.67|643.47|634.67|641.25|632.45|573
1679078100000|2023-03-17 18:35:00|643.48|634.68|644.95|636.15|644.96|636.16|643.08|634.28|481
1679078400000|2023-03-17 18:40:00|644.96|636.16|645.19|636.39|645.36|636.56|643.66|634.86|583
1679078700000|2023-03-17 18:45:00|645.13|636.33|646.68|637.88|646.83|638.03|644.65|635.85|615
1679079000000|2023-03-17 18:50:00|646.73|637.93|646.52|637.72|647.3|638.5|645.65|636.85|629
1679079300000|2023-03-17 18:55:00|646.47|637.67|648.39|639.59|648.47|639.67|646.43|637.63|590
1679079600000|2023-03-17 19:00:00|648.17|639.37|648.85|640.05|648.9|640.1|646.62|637.82|632
1679079900000|2023-03-17 19:05:00|648.89|640.09|649.57|640.77|651.08|642.28|648.89|640.09|677
1679080200000|2023-03-17 19:10:00|649.48|640.68|650.89|642.09|651.18|642.38|647.73|638.93|664
1679080500000|2023-03-17 19:15:00|651.01|642.21|647.74|638.94|651.01|642.21|647.62|638.82|684
1679080800000|2023-03-17 19:20:00|647.78|638.98|648.67|639.87|649.56|640.76|647.15|638.35|679
1679081100000|2023-03-17 19:25:00|648.66|639.86|648.65|639.85|649.43|640.63|647.35|638.55|635
1679081400000|2023-03-17 19:30:00|648.61|639.81|647.65|638.85|649.07|640.27|646.47|637.67|623
1679081700000|2023-03-17 19:35:00|647.69|638.89|647.85|639.05|648.31|639.51|647.08|638.28|602
1679082000000|2023-03-17 19:40:00|647.83|639.03|648.04|639.24|648.93|640.13|646.88|638.08|572
1679082300000|2023-03-17 19:45:00|648.03|639.23|645.77|636.97|648.12|639.32|645.42|636.62|646
1679082600000|2023-03-17 19:50:00|645.74|636.94|648.39|639.59|648.66|639.86|645.08|636.28|653
1679082900000|2023-03-17 19:55:00|648.38|639.58|647.7|638.9|648.42|639.62|645.57|636.77|614
1679083200000|2023-03-17 20:00:00|647.77|638.97|646.17|637.37|647.99|639.19|645.8|637|577
1679083500000|2023-03-17 20:05:00|646.18|637.38|646.03|637.23|646.72|637.92|645.63|636.83|414
1679083800000|2023-03-17 20:10:00|646.05|637.25|646.7|637.9|646.96|638.16|646.01|637.21|363
1679084100000|2023-03-17 20:15:00|646.71|637.91|648.37|639.57|648.45|639.65|646.08|637.28|471
1679084400000|2023-03-17 20:20:00|648.39|639.59|646.49|637.69|648.97|640.17|646.44|637.64|583
1679084700000|2023-03-17 20:25:00|646.51|637.71|645.97|637.17|646.97|638.17|645.63|636.83|505
1679085000000|2023-03-17 20:30:00|645.98|637.18|645.79|636.99|646.36|637.56|645.04|636.24|415
1679085300000|2023-03-17 20:35:00|645.83|637.03|644.88|636.08|645.98|637.18|644.55|635.75|423
1679085600000|2023-03-17 20:40:00|644.86|636.06|643.52|634.72|644.89|636.09|641.73|632.93|519
1679085900000|2023-03-17 20:45:00|643.53|634.73|643.01|634.21|643.81|635.01|641.85|633.05|489
1679086200000|2023-03-17 20:50:00|643.09|634.29|643.82|635.02|644.36|635.56|643.09|634.29|469
1679086500000|2023-03-17 20:55:00|643.84|635.04|644.15|635.35|644.83|636.03|643.69|634.89|360
1679126400000|2023-03-18 08:00:00|669.32|660.52|669.97|661.17|670.2|661.4|667.96|659.16|497
1679126700000|2023-03-18 08:05:00|669.96|661.16|665.9|657.1|670|661.2|665.88|657.08|491
1679127000000|2023-03-18 08:10:00|665.87|657.07|659.12|650.32|665.9|657.1|659.12|650.32|637
1679127300000|2023-03-18 08:15:00|659.1|650.3|662.69|653.89|662.83|654.03|657.44|648.64|665
1679127600000|2023-03-18 08:20:00|662.7|653.9|662.88|654.08|664.47|655.67|662.37|653.57|572
1679127900000|2023-03-18 08:25:00|662.87|654.07|663.28|654.48|664.21|655.41|662.64|653.84|552
1679128200000|2023-03-18 08:30:00|663.29|654.49|663.45|654.65|664.54|655.74|663.15|654.35|503
1679128500000|2023-03-18 08:35:00|663.48|654.68|665.63|656.83|666.3|657.5|663.48|654.68|437
1679128800000|2023-03-18 08:40:00|665.57|656.77|664.85|656.05|665.57|656.77|664.64|655.84|431
1679129100000|2023-03-18 08:45:00|664.86|656.06|664.12|655.32|665.19|656.39|663.02|654.22|463
1679129400000|2023-03-18 08:50:00|664.15|655.35|666.97|658.17|667.42|658.62|664.06|655.26|438
1679129700000|2023-03-18 08:55:00|666.96|658.16|665.72|656.92|667.46|658.66|665.06|656.26|478
1679130000000|2023-03-18 09:00:00|665.69|656.89|664.23|655.43|666.1|657.3|664.04|655.24|460
1679130300000|2023-03-18 09:05:00|664.32|655.52|663.1|654.3|664.47|655.67|662.3|653.5|562
1679130600000|2023-03-18 09:10:00|663.11|654.31|663.51|654.71|664.38|655.58|662.76|653.96|482
1679130900000|2023-03-18 09:15:00|663.52|654.72|663.35|654.55|665.17|656.37|662.8|654|434
1679131200000|2023-03-18 09:20:00|663.32|654.52|663.49|654.69|664.57|655.77|663.28|654.48|320
1679131500000|2023-03-18 09:25:00|663.46|654.66|661.7|652.9|663.59|654.79|661.44|652.64|307
1679131800000|2023-03-18 09:30:00|661.68|652.88|660.96|652.16|662.21|653.41|660.86|652.06|406
1679132100000|2023-03-18 09:35:00|660.95|652.15|662.37|653.57|663.1|654.3|660.95|652.15|517
1679132400000|2023-03-18 09:40:00|662.36|653.56|664.67|655.87|664.78|655.98|662.36|653.56|502
1679132700000|2023-03-18 09:45:00|664.66|655.86|664.04|655.24|664.77|655.97|662.44|653.64|434
1679133000000|2023-03-18 09:50:00|664.09|655.29|664.02|655.22|664.1|655.3|662.8|654|429
1679133300000|2023-03-18 09:55:00|664.01|655.21|663.83|655.03|664.46|655.66|663.33|654.53|357
1679133600000|2023-03-18 10:00:00|663.88|655.08|663.21|654.41|664.34|655.54|662.7|653.9|413
1679133900000|2023-03-18 10:05:00|663.14|654.34|662.6|653.8|663.37|654.57|662.6|653.8|312
1679134200000|2023-03-18 10:10:00|662.59|653.79|662.53|653.73|662.97|654.17|662.05|653.25|291
1679134500000|2023-03-18 10:15:00|662.52|653.72|665.1|656.3|665.19|656.39|662.51|653.71|364
1679134800000|2023-03-18 10:20:00|665.09|656.29|663.43|654.63|665.15|656.35|663.34|654.54|401
1679135100000|2023-03-18 10:25:00|663.45|654.65|662.12|653.32|663.49|654.69|662.07|653.27|347
1679135400000|2023-03-18 10:30:00|662.11|653.31|663.71|654.91|664.09|655.29|662.04|653.24|401
1679135700000|2023-03-18 10:35:00|663.73|654.93|664|655.2|664.57|655.77|663.09|654.29|453
1679136000000|2023-03-18 10:40:00|663.98|655.18|664.17|655.37|664.52|655.72|663.49|654.69|434
1679136300000|2023-03-18 10:45:00|664.18|655.38|664|655.2|664.56|655.76|663.67|654.87|368
1679136600000|2023-03-18 10:50:00|664.01|655.21|663.35|654.55|664.04|655.24|663.2|654.4|335
1679136900000|2023-03-18 10:55:00|663.28|654.48|664.75|655.95|665.21|656.41|663.23|654.43|401
1679137200000|2023-03-18 11:00:00|664.74|655.94|662.39|653.59|665.07|656.27|662.19|653.39|456
1679137500000|2023-03-18 11:05:00|662.38|653.58|662.62|653.82|663.5|654.7|661.95|653.15|363
1679137800000|2023-03-18 11:10:00|662.56|653.76|662.32|653.52|662.56|653.76|661.25|652.45|284
1679138100000|2023-03-18 11:15:00|662.31|653.51|663.03|654.23|663.03|654.23|661.62|652.82|315
1679138400000|2023-03-18 11:20:00|663.02|654.22|663.67|654.87|663.95|655.15|662.83|654.03|305
1679138700000|2023-03-18 11:25:00|663.66|654.86|664.35|655.55|664.35|655.55|663.1|654.3|312
1679139000000|2023-03-18 11:30:00|664.38|655.58|666.56|657.76|667.02|658.22|664.38|655.58|416
1679139300000|2023-03-18 11:35:00|666.52|657.72|666.66|657.86|666.67|657.87|664.29|655.49|467
1679139600000|2023-03-18 11:40:00|666.69|657.89|664.6|655.8|666.81|658.01|664.6|655.8|360
1679139900000|2023-03-18 11:45:00|664.62|655.82|664.73|655.93|665.16|656.36|663.8|655|365
1679140200000|2023-03-18 11:50:00|664.65|655.85|664.83|656.03|665.23|656.43|664.32|655.52|333
1679140500000|2023-03-18 11:55:00|664.85|656.05|665.23|656.43|665.28|656.48|664.26|655.46|293
1679140800000|2023-03-18 12:00:00|665.22|656.42|664.64|655.84|666.07|657.27|664.34|655.54|336
1679141100000|2023-03-18 12:05:00|664.67|655.87|663.39|654.59|664.69|655.89|663.04|654.24|366
1679141400000|2023-03-18 12:10:00|663.4|654.6|662.26|653.46|663.87|655.07|662.24|653.44|408
1679141700000|2023-03-18 12:15:00|662.25|653.45|659.74|650.94|663.65|654.85|659.68|650.88|488
1679142000000|2023-03-18 12:20:00|659.72|650.92|660.72|651.92|661.25|652.45|659.61|650.81|444
1679142300000|2023-03-18 12:25:00|660.71|651.91|662.42|653.62|662.43|653.63|660.41|651.61|425
1679142600000|2023-03-18 12:30:00|662.43|653.63|663.44|654.64|665.06|656.26|662.42|653.62|546
1679142900000|2023-03-18 12:35:00|663.42|654.62|664.17|655.37|664.22|655.42|662.84|654.04|449
1679143200000|2023-03-18 12:40:00|664.15|655.35|665.42|656.62|666.11|657.31|663.6|654.8|457
1679143500000|2023-03-18 12:45:00|665.43|656.63|665.6|656.8|668.1|659.3|665.18|656.38|626
1679143800000|2023-03-18 12:50:00|665.59|656.79|665.63|656.83|666.78|657.98|665.13|656.33|571
1679144100000|2023-03-18 12:55:00|665.62|656.82|666.46|657.66|666.78|657.98|664.78|655.98|489
1679144400000|2023-03-18 13:00:00|666.43|657.63|664.53|655.73|666.43|657.63|664.34|655.54|485
1679144700000|2023-03-18 13:05:00|664.58|655.78|664.8|656|665.14|656.34|663.45|654.65|461
1679145000000|2023-03-18 13:10:00|664.81|656.01|665.82|657.02|665.9|657.1|664.06|655.26|473
1679145300000|2023-03-18 13:15:00|665.83|657.03|666.15|657.35|666.49|657.69|665.47|656.67|423
1679145600000|2023-03-18 13:20:00|666.27|657.47|664.54|655.74|666.61|657.81|664.28|655.48|334
1679145900000|2023-03-18 13:25:00|664.51|655.71|663.15|654.35|664.54|655.74|662.19|653.39|450
1679146200000|2023-03-18 13:30:00|663.16|654.36|661.16|652.36|664.68|655.88|661.13|652.33|491
1679146500000|2023-03-18 13:35:00|661.15|652.35|661.99|653.19|663.48|654.68|661.13|652.33|553
1679146800000|2023-03-18 13:40:00|662.05|653.25|663.45|654.65|663.62|654.82|662.05|653.25|362
1679147100000|2023-03-18 13:45:00|663.46|654.66|663.71|654.91|664.27|655.47|662.85|654.05|349
1679147400000|2023-03-18 13:50:00|663.73|654.93|665.06|656.26|665.15|656.35|663.73|654.93|417
1679147700000|2023-03-18 13:55:00|665.07|656.27|663.31|654.51|665.24|656.44|663.22|654.42|461
1679148000000|2023-03-18 14:00:00|663.35|654.55|663.69|654.89|664.68|655.88|663.04|654.24|452
1679148300000|2023-03-18 14:05:00|663.77|654.97|664.26|655.46|665.62|656.82|663.72|654.92|420
1679148600000|2023-03-18 14:10:00|664.29|655.49|663.4|654.6|664.32|655.52|663.34|654.54|317
1679148900000|2023-03-18 14:15:00|663.39|654.59|665.4|656.6|665.78|656.98|663.32|654.52|375
1679149200000|2023-03-18 14:20:00|665.39|656.59|665.9|657.1|666.33|657.53|665.31|656.51|442
1679149500000|2023-03-18 14:25:00|665.93|657.13|667.08|658.28|667.25|658.45|665.5|656.7|459
1679149800000|2023-03-18 14:30:00|667.07|658.27|667.28|658.48|667.83|659.03|666.57|657.77|389
1679150100000|2023-03-18 14:35:00|667.22|658.42|666.95|658.15|667.5|658.7|666.74|657.94|321
1679150400000|2023-03-18 14:40:00|666.96|658.16|663.42|654.62|667.17|658.37|663.08|654.28|434
1679150700000|2023-03-18 14:45:00|663.41|654.61|665.28|656.48|665.75|656.95|662.97|654.17|493
1679151000000|2023-03-18 14:50:00|665.32|656.52|664.96|656.16|665.81|657.01|663.95|655.15|423
1679151300000|2023-03-18 14:55:00|665.01|656.21|664.08|655.28|665.61|656.81|663.99|655.19|378
1679151600000|2023-03-18 15:00:00|664.07|655.27|661.57|652.77|664.71|655.91|661.54|652.74|360
1679151900000|2023-03-18 15:05:00|661.56|652.76|657.95|649.15|662.72|653.92|657.95|649.15|544
1679152200000|2023-03-18 15:10:00|657.92|649.12|660.85|652.05|661.9|653.1|657.51|648.71|527
1679152500000|2023-03-18 15:15:00|660.86|652.06|661.48|652.68|662.44|653.64|660.8|652|490
1679152800000|2023-03-18 15:20:00|661.47|652.67|661.17|652.37|662.31|653.51|659.46|650.66|477
1679153100000|2023-03-18 15:25:00|661.16|652.36|655.24|646.44|661.18|652.38|651.55|642.75|524
1679153400000|2023-03-18 15:30:00|655.23|646.43|651.14|642.34|657.26|648.46|650.29|641.49|716
1679153700000|2023-03-18 15:35:00|651.13|642.33|649.72|640.92|653.49|644.69|648.06|639.26|735
1679154000000|2023-03-18 15:40:00|649.83|641.03|645.73|636.93|651.53|642.73|644.35|635.55|730
1679154300000|2023-03-18 15:45:00|645.67|636.87|652.95|644.15|653.43|644.63|644.96|636.16|715
1679154600000|2023-03-18 15:50:00|653.02|644.22|655.96|647.16|656.01|647.21|652.02|643.22|656
1679154900000|2023-03-18 15:55:00|655.95|647.15|652.2|643.4|655.96|647.16|651.96|643.16|577
1679155200000|2023-03-18 16:00:00|652.23|643.43|652.31|643.51|652.85|644.05|649.89|641.09|623
1679155500000|2023-03-18 16:05:00|652.33|643.53|656.02|647.22|656.14|647.34|652.33|643.53|639
1679155800000|2023-03-18 16:10:00|655.95|647.15|653.67|644.87|655.99|647.19|653.52|644.72|577
1679156100000|2023-03-18 16:15:00|653.69|644.89|654.5|645.7|654.7|645.9|652.91|644.11|511
1679156400000|2023-03-18 16:20:00|654.49|645.69|654.04|645.24|654.75|645.95|653.46|644.66|480
1679156700000|2023-03-18 16:25:00|654|645.2|648.88|640.08|654|645.2|648.6|639.8|630
1679157000000|2023-03-18 16:30:00|648.86|640.06|639.79|630.99|649.01|640.21|635.85|627.05|794
1679157300000|2023-03-18 16:35:00|639.8|631|644.28|635.48|644.35|635.55|638.79|629.99|716
1679157600000|2023-03-18 16:40:00|644.25|635.45|651.82|643.02|653.41|644.61|643.61|634.81|776
1679157900000|2023-03-18 16:45:00|651.83|643.03|652.77|643.97|655.38|646.58|649.12|640.32|780
1679158200000|2023-03-18 16:50:00|652.66|643.86|653.43|644.63|654.57|645.77|651.41|642.61|705
1679158500000|2023-03-18 16:55:00|653.36|644.56|653.4|644.6|654.05|645.25|651.8|643|629
1679158800000|2023-03-18 17:00:00|653.39|644.59|654.31|645.51|655.81|647.01|650.94|642.14|695
1679159100000|2023-03-18 17:05:00|654.38|645.58|651.96|643.16|654.5|645.7|651.42|642.62|647
1679159400000|2023-03-18 17:10:00|651.94|643.14|651.04|642.24|652.14|643.34|650.24|641.44|644
1679159700000|2023-03-18 17:15:00|650.96|642.16|649.44|640.64|651.3|642.5|648.73|639.93|650
1679160000000|2023-03-18 17:20:00|649.5|640.7|647.43|638.63|650.9|642.1|647.42|638.62|597
1679160300000|2023-03-18 17:25:00|647.55|638.75|644.28|635.48|647.55|638.75|644.18|635.38|691
1679160600000|2023-03-18 17:30:00|644.32|635.52|644.08|635.28|645.97|637.17|640.48|631.68|749
1679160900000|2023-03-18 17:35:00|644.05|635.25|645.86|637.06|646.17|637.37|642.76|633.96|688
1679161200000|2023-03-18 17:40:00|645.85|637.05|647.65|638.85|647.66|638.86|645.52|636.72|606
1679161500000|2023-03-18 17:45:00|647.62|638.82|647.26|638.46|648.09|639.29|645.88|637.08|628
1679161800000|2023-03-18 17:50:00|647.18|638.38|649|640.2|649.24|640.44|646.95|638.15|623
1679162100000|2023-03-18 17:55:00|649.01|640.21|649.7|640.9|650.24|641.44|648.35|639.55|589
1679162400000|2023-03-18 18:00:00|649.69|640.89|649.24|640.44|649.87|641.07|647.84|639.04|579
1679162700000|2023-03-18 18:05:00|649.27|640.47|649.5|640.7|649.78|640.98|648.47|639.67|481
1679163000000|2023-03-18 18:10:00|649.51|640.71|650.82|642.02|651.05|642.25|648.98|640.18|487
1679163300000|2023-03-18 18:15:00|650.83|642.03|650|641.2|650.94|642.14|649.63|640.83|474
1679163600000|2023-03-18 18:20:00|650.01|641.21|650.99|642.19|652.18|643.38|650.01|641.21|495
1679163900000|2023-03-18 18:25:00|650.98|642.18|651.46|642.66|652.18|643.38|650.91|642.11|365
1679164200000|2023-03-18 18:30:00|651.47|642.67|652.51|643.71|652.53|643.73|650.48|641.68|441
1679164500000|2023-03-18 18:35:00|652.45|643.65|651.88|643.08|653.75|644.95|651.07|642.27|525
1679164800000|2023-03-18 18:40:00|651.83|643.03|653.79|644.99|653.79|644.99|651.82|643.02|462
1679165100000|2023-03-18 18:45:00|653.78|644.98|652.91|644.11|653.82|645.02|652.11|643.31|502
1679165400000|2023-03-18 18:50:00|652.96|644.16|653.01|644.21|653.48|644.68|651.95|643.15|495
1679165700000|2023-03-18 18:55:00|653|644.2|654.17|645.37|655.07|646.27|652.66|643.86|435
1679166000000|2023-03-18 19:00:00|654.16|645.36|654.27|645.47|654.78|645.98|652.89|644.09|493
1679166300000|2023-03-18 19:05:00|654.26|645.46|652.04|643.24|654.71|645.91|651.84|643.04|536
1679166600000|2023-03-18 19:10:00|652.06|643.26|652.71|643.91|653.8|645|651.63|642.83|492
1679166900000|2023-03-18 19:15:00|652.63|643.83|651.26|642.46|653.09|644.29|651.26|642.46|466
1679167200000|2023-03-18 19:20:00|651.31|642.51|651.72|642.92|652.17|643.37|650.84|642.04|413
1679167500000|2023-03-18 19:25:00|651.77|642.97|654.91|646.11|654.94|646.14|651.71|642.91|535
1679167800000|2023-03-18 19:30:00|654.9|646.1|654.56|645.76|655.59|646.79|653.53|644.73|547
1679168100000|2023-03-18 19:35:00|654.51|645.71|653.44|644.64|654.6|645.8|652.64|643.84|482
1679168400000|2023-03-18 19:40:00|653.38|644.58|651.7|642.9|653.38|644.58|651.68|642.88|422
1679168700000|2023-03-18 19:45:00|651.68|642.88|651.19|642.39|652.27|643.47|650.6|641.8|406
1679169000000|2023-03-18 19:50:00|651.2|642.4|648.83|640.03|651.2|642.4|648.83|640.03|476
1679169300000|2023-03-18 19:55:00|648.82|640.02|649.09|640.29|649.77|640.97|648.75|639.95|390
1679169600000|2023-03-18 20:00:00|649.1|640.3|650.03|641.23|650.1|641.3|647.97|639.17|476
1679169900000|2023-03-18 20:05:00|650.04|641.24|648.64|639.84|650.21|641.41|648.27|639.47|477
1679170200000|2023-03-18 20:10:00|648.63|639.83|647.93|639.13|649.99|641.19|647.92|639.12|445
1679170500000|2023-03-18 20:15:00|647.92|639.12|649.49|640.69|649.69|640.89|647.89|639.09|425
1679170800000|2023-03-18 20:20:00|649.5|640.7|649.39|640.59|650.88|642.08|649.34|640.54|463
1679171100000|2023-03-18 20:25:00|649.38|640.58|649.64|640.84|649.71|640.91|648.55|639.75|340
1679171400000|2023-03-18 20:30:00|649.63|640.83|649.48|640.68|650.14|641.34|648.97|640.17|348
1679171700000|2023-03-18 20:35:00|649.49|640.69|651.23|642.43|651.23|642.43|649.49|640.69|428
1679172000000|2023-03-18 20:40:00|651.24|642.44|652.5|643.7|653.28|644.48|651.24|642.44|485
1679172300000|2023-03-18 20:45:00|652.51|643.71|652.32|643.52|653.95|645.15|652.29|643.49|538
1679172600000|2023-03-18 20:50:00|652.31|643.51|652.37|643.57|652.93|644.13|651.99|643.19|408
1679172900000|2023-03-18 20:55:00|652.36|643.56|651.32|642.52|652.77|643.97|651.26|642.46|304
1679173200000|2023-03-18 21:00:00|651.31|642.51|650.84|642.04|651.38|642.58|650.23|641.43|369
1679173500000|2023-03-18 21:05:00|650.86|642.06|651.43|642.63|651.68|642.88|650.25|641.45|289
1679173800000|2023-03-18 21:10:00|651.37|642.57|650.57|641.77|651.44|642.64|650.19|641.39|317
1679174100000|2023-03-18 21:15:00|650.56|641.76|649.99|641.19|650.74|641.94|649.91|641.11|230
1679174400000|2023-03-18 21:20:00|649.96|641.16|649.52|640.72|650.13|641.33|649.31|640.51|158
1679174700000|2023-03-18 21:25:00|649.49|640.69|650.13|641.33|650.13|641.33|649.23|640.43|134
1679175000000|2023-03-18 21:30:00|650.14|641.34|649.58|640.78|650.29|641.49|649.48|640.68|165
1679175300000|2023-03-18 21:35:00|649.53|640.73|648.3|639.5|649.53|640.73|648.3|639.5|175
1679175600000|2023-03-18 21:40:00|648.29|639.49|646.73|637.93|648.62|639.82|646.66|637.86|216
1679175900000|2023-03-18 21:45:00|646.72|637.92|646.97|638.17|646.97|638.17|645.62|636.82|272
1679176200000|2023-03-18 21:50:00|646.98|638.18|648.12|639.32|648.15|639.35|646.95|638.15|159
1679176500000|2023-03-18 21:55:00|648.13|639.33|646.05|637.25|648.22|639.42|645.62|636.82|264
1679176800000|2023-03-18 22:00:00|646.11|637.31|645.95|637.15|647.25|638.45|645.54|636.74|541
1679177100000|2023-03-18 22:05:00|645.9|637.1|646.32|637.52|646.89|638.09|645.84|637.04|357
1679177400000|2023-03-18 22:10:00|646.31|637.51|645.74|636.94|646.39|637.59|645.06|636.26|347
1679177700000|2023-03-18 22:15:00|645.75|636.95|646.21|637.41|646.47|637.67|644.91|636.11|404
1679178000000|2023-03-18 22:20:00|646.2|637.4|646.79|637.99|646.99|638.19|646.2|637.4|393
1679178300000|2023-03-18 22:25:00|646.69|637.89|648.17|639.37|648.29|639.49|646.16|637.36|416
1679178600000|2023-03-18 22:30:00|648.18|639.38|647.54|638.74|648.56|639.76|647.48|638.68|318
1679178900000|2023-03-18 22:35:00|647.51|638.71|646.44|637.64|647.54|638.74|645.74|636.94|378
1679179200000|2023-03-18 22:40:00|646.43|637.63|641.68|632.88|646.93|638.13|641.44|632.64|589
1679179500000|2023-03-18 22:45:00|641.66|632.86|642.84|634.04|643.82|635.02|641.23|632.43|647
1679179800000|2023-03-18 22:50:00|642.83|634.03|642.77|633.97|643.09|634.29|641|632.2|554
1679180100000|2023-03-18 22:55:00|642.76|633.96|641.34|632.54|642.76|633.96|639.63|630.83|625
1679180400000|2023-03-18 23:00:00|641.33|632.53|639.44|630.64|642.08|633.28|639.13|630.33|642
1679180700000|2023-03-18 23:05:00|639.43|630.63|638.35|629.55|641.28|632.48|637.71|628.91|648
1679181000000|2023-03-18 23:10:00|638.36|629.56|640.17|631.37|640.79|631.99|637.56|628.76|654
1679181300000|2023-03-18 23:15:00|640.15|631.35|640.58|631.78|640.99|632.19|638.03|629.23|597
1679181600000|2023-03-18 23:20:00|640.49|631.69|636.72|627.92|640.49|631.69|636.72|627.92|602
1679181900000|2023-03-18 23:25:00|636.71|627.91|633.71|624.91|637.01|628.21|633.6|624.8|671
1679182200000|2023-03-18 23:30:00|633.8|625|636.94|628.14|637.2|628.4|633.8|625|654
1679182500000|2023-03-18 23:35:00|637.07|628.27|636.69|627.89|637.52|628.72|635.73|626.93|630
1679182800000|2023-03-18 23:40:00|636.68|627.88|634.3|625.5|636.77|627.97|633.82|625.02|606
1679183100000|2023-03-18 23:45:00|634.31|625.51|634.46|625.66|635.79|626.99|633.36|624.56|643
1679183400000|2023-03-18 23:50:00|634.47|625.67|636.29|627.49|636.44|627.64|633.15|624.35|522
1679183700000|2023-03-18 23:55:00|636.32|627.52|636.27|627.47|636.7|627.9|634.9|626.1|461
1679184000000|2023-03-19 00:00:00|636.29|627.49|638.36|629.56|638.38|629.58|636.16|627.36|462
1679184300000|2023-03-19 00:05:00|638.37|629.57|639.75|630.95|639.96|631.16|636.48|627.68|500
1679184600000|2023-03-19 00:10:00|639.79|630.99|642.23|633.43|642.23|633.43|639.75|630.95|501
1679184900000|2023-03-19 00:15:00|642.31|633.51|641.62|632.82|642.38|633.58|639.65|630.85|551
1679185200000|2023-03-19 00:20:00|641.61|632.81|644.62|635.82|644.78|635.98|641.14|632.34|549
1679185500000|2023-03-19 00:25:00|644.61|635.81|645.55|636.75|645.63|636.83|643.39|634.59|565
1679185800000|2023-03-19 00:30:00|645.57|636.77|648.87|640.07|650.33|641.53|645.55|636.75|567
1679186100000|2023-03-19 00:35:00|648.86|640.06|645.9|637.1|649.67|640.87|645.72|636.92|586
1679186400000|2023-03-19 00:40:00|645.94|637.14|648.57|639.77|649.77|640.97|645.73|636.93|590
1679186700000|2023-03-19 00:45:00|648.56|639.76|647.54|638.74|649.18|640.38|647.05|638.25|541
1679187000000|2023-03-19 00:50:00|647.55|638.75|646.9|638.1|647.96|639.16|646.35|637.55|482
1679187300000|2023-03-19 00:55:00|646.95|638.15|647.6|638.8|647.92|639.12|646.62|637.82|384
1679187600000|2023-03-19 01:00:00|647.59|638.79|649.15|640.35|649.34|640.54|647.59|638.79|498
1679187900000|2023-03-19 01:05:00|649.16|640.36|645.8|637|649.52|640.72|645.04|636.24|553
1679188200000|2023-03-19 01:10:00|645.77|636.97|645.72|636.92|646.17|637.37|644.42|635.62|328
1679188500000|2023-03-19 01:15:00|645.62|636.82|645.72|636.92|647.74|638.94|645.19|636.39|368
1679188800000|2023-03-19 01:20:00|645.79|636.99|645.92|637.12|647.62|638.82|645.79|636.99|513
1679189100000|2023-03-19 01:25:00|645.91|637.11|646.64|637.84|647.18|638.38|645.88|637.08|447
1679189400000|2023-03-19 01:30:00|646.7|637.9|648.66|639.86|649.87|641.07|646.59|637.79|503
1679189700000|2023-03-19 01:35:00|648.68|639.88|648.39|639.59|649.2|640.4|647.42|638.62|487
1679190000000|2023-03-19 01:40:00|648.38|639.58|645.06|636.26|648.85|640.05|645.06|636.26|434
1679190300000|2023-03-19 01:45:00|645.02|636.22|647.17|638.37|647.32|638.52|645.02|636.22|507
1679190600000|2023-03-19 01:50:00|647.18|638.38|647.32|638.52|647.41|638.61|646.03|637.23|425
1679190900000|2023-03-19 01:55:00|647.27|638.47|646.86|638.06|647.27|638.47|646.06|637.26|398
1679191200000|2023-03-19 02:00:00|646.87|638.07|648.43|639.63|648.55|639.75|646.12|637.32|387
1679191500000|2023-03-19 02:05:00|648.66|639.86|647.9|639.1|648.87|640.07|647.89|639.09|358
1679191800000|2023-03-19 02:10:00|647.89|639.09|647.02|638.22|647.89|639.09|646.24|637.44|467
1679192100000|2023-03-19 02:15:00|647.01|638.21|647.3|638.5|647.56|638.76|646.17|637.37|426
1679192400000|2023-03-19 02:20:00|647.31|638.51|648.82|640.02|648.84|640.04|646.89|638.09|342
1679192700000|2023-03-19 02:25:00|648.8|640|649.5|640.7|649.87|641.07|648.59|639.79|411
1679193000000|2023-03-19 02:30:00|649.53|640.73|650.68|641.88|650.83|642.03|649.5|640.7|462
1679193300000|2023-03-19 02:35:00|650.72|641.92|649.69|640.89|650.98|642.18|649.67|640.87|423
1679193600000|2023-03-19 02:40:00|649.63|640.83|648.19|639.39|650.19|641.39|648.15|639.35|352
1679193900000|2023-03-19 02:45:00|648.18|639.38|646.91|638.11|648.88|640.08|646.9|638.1|326
1679194200000|2023-03-19 02:50:00|646.99|638.19|647.22|638.42|647.72|638.92|646.84|638.04|435
1679194500000|2023-03-19 02:55:00|647.28|638.48|647.86|639.06|648.05|639.25|646.87|638.07|318
1679194800000|2023-03-19 03:00:00|647.87|639.07|648.12|639.32|648.39|639.59|647.37|638.57|260
1679195100000|2023-03-19 03:05:00|648.22|639.42|648.29|639.49|648.8|640|647.85|639.05|211
1679195400000|2023-03-19 03:10:00|648.3|639.5|649.03|640.23|649.47|640.67|648.27|639.47|243
1679195700000|2023-03-19 03:15:00|649.02|640.22|649.72|640.92|649.98|641.18|648.64|639.84|262
1679196000000|2023-03-19 03:20:00|649.69|640.89|648.69|639.89|649.84|641.04|648.06|639.26|265
1679196300000|2023-03-19 03:25:00|648.68|639.88|648.15|639.35|649|640.2|647.97|639.17|321
1679196600000|2023-03-19 03:30:00|648.19|639.39|648.75|639.95|648.8|640|647.89|639.09|418
1679196900000|2023-03-19 03:35:00|648.74|639.94|649.66|640.86|649.78|640.98|648.73|639.93|338
1679197200000|2023-03-19 03:40:00|649.68|640.88|650.27|641.47|650.38|641.58|649.27|640.47|291
1679197500000|2023-03-19 03:45:00|650.37|641.57|651.09|642.29|651.32|642.52|650.13|641.33|382
1679197800000|2023-03-19 03:50:00|651.08|642.28|651.61|642.81|652.4|643.6|651.08|642.28|379
1679198100000|2023-03-19 03:55:00|651.63|642.83|652.18|643.38|652.92|644.12|651.27|642.47|411
1679198400000|2023-03-19 04:00:00|652.22|643.42|653.65|644.85|654.16|645.36|651.78|642.98|483
1679198700000|2023-03-19 04:05:00|653.66|644.86|652.44|643.64|653.66|644.86|652.35|643.55|390
1679199000000|2023-03-19 04:10:00|652.35|643.55|651.65|642.85|652.37|643.57|651.34|642.54|315
1679199300000|2023-03-19 04:15:00|651.64|642.84|649.79|640.99|652.13|643.33|649.79|640.99|334
1679199600000|2023-03-19 04:20:00|649.81|641.01|649.41|640.61|649.82|641.02|648.46|639.66|461
1679199900000|2023-03-19 04:25:00|649.42|640.62|649.27|640.47|649.69|640.89|648.82|640.02|328
1679200200000|2023-03-19 04:30:00|649.28|640.48|649.58|640.78|650.55|641.75|649.07|640.27|371
1679200500000|2023-03-19 04:35:00|649.59|640.79|649.16|640.36|650.27|641.47|649.03|640.23|294
1679200800000|2023-03-19 04:40:00|649.03|640.23|649.42|640.62|649.91|641.11|648.89|640.09|316
1679201100000|2023-03-19 04:45:00|649.45|640.65|649.08|640.28|649.95|641.15|648.86|640.06|304
1679201400000|2023-03-19 04:50:00|649.04|640.24|649.3|640.5|649.32|640.52|648.11|639.31|234
1679201700000|2023-03-19 04:55:00|649.31|640.51|648.84|640.04|649.35|640.55|647.97|639.17|220
1679202000000|2023-03-19 05:00:00|648.93|640.13|648.71|639.91|648.95|640.15|647.17|638.37|332
1679202300000|2023-03-19 05:05:00|648.75|639.95|648.15|639.35|649.26|640.46|647.96|639.16|221
1679202600000|2023-03-19 05:10:00|648.2|639.4|648.52|639.72|648.9|640.1|648.2|639.4|225
1679202900000|2023-03-19 05:15:00|648.57|639.77|647.38|638.58|648.85|640.05|647.26|638.46|292
1679203200000|2023-03-19 05:20:00|647.37|638.57|646.97|638.17|648.06|639.26|646.57|637.77|415
1679203500000|2023-03-19 05:25:00|646.96|638.16|647.71|638.91|647.79|638.99|646.96|638.16|290
1679203800000|2023-03-19 05:30:00|647.79|638.99|648.64|639.84|649.46|640.66|647.79|638.99|349
1679204100000|2023-03-19 05:35:00|648.63|639.83|648.32|639.52|649.54|640.74|647.5|638.7|388
1679204400000|2023-03-19 05:40:00|648.33|639.53|646.62|637.82|648.59|639.79|646.62|637.82|263
1679204700000|2023-03-19 05:45:00|646.66|637.86|646.36|637.56|646.93|638.13|645.52|636.72|420
1679205000000|2023-03-19 05:50:00|646.41|637.61|647.42|638.62|647.42|638.62|645.95|637.15|406
1679205300000|2023-03-19 05:55:00|647.48|638.68|646.84|638.04|647.85|639.05|646.03|637.23|459
1679205600000|2023-03-19 06:00:00|646.85|638.05|647.44|638.64|648.38|639.58|646.84|638.04|423
1679205900000|2023-03-19 06:05:00|647.42|638.62|647.78|638.98|647.85|639.05|646.23|637.43|438
1679206200000|2023-03-19 06:10:00|647.79|638.99|648.03|639.23|648.05|639.25|646.6|637.8|345
1679206500000|2023-03-19 06:15:00|648.04|639.24|648.52|639.72|648.85|640.05|647.43|638.63|381
1679206800000|2023-03-19 06:20:00|648.51|639.71|646.72|637.92|648.64|639.84|645.92|637.12|503
1679207100000|2023-03-19 06:25:00|646.76|637.96|646.06|637.26|646.88|638.08|645.69|636.89|456
1679207400000|2023-03-19 06:30:00|646.05|637.25|645.04|636.24|646.35|637.55|644.61|635.81|442
1679207700000|2023-03-19 06:35:00|645.03|636.23|645.17|636.37|645.85|637.05|644.87|636.07|397
1679208000000|2023-03-19 06:40:00|645.16|636.36|643.34|634.54|645.38|636.58|643|634.2|362
1679208300000|2023-03-19 06:45:00|643.36|634.56|643.8|635|643.94|635.14|642.75|633.95|568
1679208600000|2023-03-19 06:50:00|643.81|635.01|642.59|633.79|644.32|635.52|642.26|633.46|410
1679208900000|2023-03-19 06:55:00|642.58|633.78|642.51|633.71|642.91|634.11|642.16|633.36|375
1679209200000|2023-03-19 07:00:00|642.5|633.7|641.09|632.29|643.93|635.13|640.72|631.92|436
1679209500000|2023-03-19 07:05:00|641.1|632.3|638.77|629.97|641.11|632.31|637.96|629.16|503
1679209800000|2023-03-19 07:10:00|638.84|630.04|641.23|632.43|641.23|632.43|637.31|628.51|508
1679210100000|2023-03-19 07:15:00|641.22|632.42|642.35|633.55|642.98|634.18|640.14|631.34|547
1679210400000|2023-03-19 07:20:00|642.38|633.58|641.83|633.03|642.5|633.7|641.29|632.49|401
1679210700000|2023-03-19 07:25:00|641.98|633.18|641.79|632.99|642.62|633.82|641.5|632.7|418
1679211000000|2023-03-19 07:30:00|641.75|632.95|643.77|634.97|644.41|635.61|641.73|632.93|501
1679211300000|2023-03-19 07:35:00|643.88|635.08|644.48|635.68|644.6|635.8|642.85|634.05|402
1679211600000|2023-03-19 07:40:00|644.47|635.67|644.8|636|645.21|636.41|644.16|635.36|367
1679211900000|2023-03-19 07:45:00|644.81|636.01|645.35|636.55|645.64|636.84|644.78|635.98|312
1679212200000|2023-03-19 07:50:00|645.39|636.59|645.74|636.94|646.31|637.51|644.89|636.09|277
1679212500000|2023-03-19 07:55:00|645.76|636.96|647.01|638.21|647.12|638.32|645.68|636.88|324
1679212800000|2023-03-19 08:00:00|647.02|638.22|646.8|638|648.02|639.22|646.8|638|420
1679213100000|2023-03-19 08:05:00|646.9|638.1|644.61|635.81|646.93|638.13|643.85|635.05|418
1679213400000|2023-03-19 08:10:00|644.62|635.82|643.9|635.1|645.03|636.23|642.79|633.99|422
1679213700000|2023-03-19 08:15:00|643.91|635.11|645.33|636.53|645.48|636.68|643.21|634.41|533
1679214000000|2023-03-19 08:20:00|645.32|636.52|645.4|636.6|647.16|638.36|645.31|636.51|522
1679214300000|2023-03-19 08:25:00|645.41|636.61|645.89|637.09|646.52|637.72|644.77|635.97|477
1679214600000|2023-03-19 08:30:00|645.88|637.08|645.98|637.18|647.01|638.21|645.07|636.27|444
1679214900000|2023-03-19 08:35:00|645.97|637.17|645.93|637.13|646.21|637.41|645.2|636.4|421
1679215200000|2023-03-19 08:40:00|645.91|637.11|646.05|637.25|646.72|637.92|645.51|636.71|480
1679215500000|2023-03-19 08:45:00|646.06|637.26|646.54|637.74|646.56|637.76|645.4|636.6|467
1679215800000|2023-03-19 08:50:00|646.55|637.75|645.28|636.48|646.97|638.17|645.23|636.43|372
1679216100000|2023-03-19 08:55:00|645.24|636.44|643.41|634.61|645.71|636.91|642.48|633.68|503
1679216400000|2023-03-19 09:00:00|643.46|634.66|643.85|635.05|643.96|635.16|642.89|634.09|474
1679216700000|2023-03-19 09:05:00|643.84|635.04|644.55|635.75|645.01|636.21|643.79|634.99|417
1679217000000|2023-03-19 09:10:00|644.57|635.77|643.69|634.89|644.72|635.92|642.68|633.88|286
1679217300000|2023-03-19 09:15:00|643.7|634.9|643.92|635.12|644.04|635.24|642.35|633.55|477
1679217600000|2023-03-19 09:20:00|643.91|635.11|643.5|634.7|644.14|635.34|642.73|633.93|401
1679217900000|2023-03-19 09:25:00|643.51|634.71|643.6|634.8|644.47|635.67|642.68|633.88|420
1679218200000|2023-03-19 09:30:00|643.54|634.74|645.74|636.94|645.81|637.01|643.07|634.27|476
1679218500000|2023-03-19 09:35:00|645.79|636.99|645.53|636.73|646.05|637.25|644.93|636.13|466
1679218800000|2023-03-19 09:40:00|645.54|636.74|646.46|637.66|646.7|637.9|645.54|636.74|498
1679219100000|2023-03-19 09:45:00|646.43|637.63|645.77|636.97|646.53|637.73|645.21|636.41|400
1679219400000|2023-03-19 09:50:00|645.76|636.96|645.89|637.09|646.71|637.91|645.49|636.69|339
1679219700000|2023-03-19 09:55:00|645.93|637.13|645.76|636.96|646.26|637.46|645.22|636.42|368
1679220000000|2023-03-19 10:00:00|645.75|636.95|645.68|636.88|646.48|637.68|645.24|636.44|413
1679220300000|2023-03-19 10:05:00|645.67|636.87|644.86|636.06|645.71|636.91|644.44|635.64|361
1679220600000|2023-03-19 10:10:00|644.87|636.07|644.15|635.35|645.33|636.53|644.14|635.34|344
1679220900000|2023-03-19 10:15:00|644.14|635.34|644.18|635.38|644.68|635.88|644|635.2|257
1679221200000|2023-03-19 10:20:00|644.26|635.46|646.76|637.96|646.76|637.96|644.1|635.3|381
1679221500000|2023-03-19 10:25:00|646.75|637.95|647.02|638.22|647.73|638.93|646.23|637.43|363
1679221800000|2023-03-19 10:30:00|647.07|638.27|645.43|636.63|647.09|638.29|645.18|636.38|476
1679222100000|2023-03-19 10:35:00|645.42|636.62|645.11|636.31|645.77|636.97|644.59|635.79|351
1679222400000|2023-03-19 10:40:00|645.1|636.3|645.08|636.28|645.41|636.61|644.49|635.69|347
1679222700000|2023-03-19 10:45:00|645.01|636.21|644.5|635.7|645.84|637.04|644.46|635.66|362
1679223000000|2023-03-19 10:50:00|644.47|635.67|644.12|635.32|644.8|636|643.68|634.88|343
1679223300000|2023-03-19 10:55:00|644.13|635.33|643.55|634.75|644.8|636|643.52|634.72|317
1679223600000|2023-03-19 11:00:00|643.52|634.72|641.3|632.5|644.43|635.63|641.04|632.24|453
1679223900000|2023-03-19 11:05:00|641.31|632.51|642.89|634.09|642.99|634.19|640.12|631.32|586
1679224200000|2023-03-19 11:10:00|642.8|634|643.79|634.99|643.8|635|641.51|632.71|490
1679224500000|2023-03-19 11:15:00|643.84|635.04|643.17|634.37|644.19|635.39|642.14|633.34|503
1679224800000|2023-03-19 11:20:00|643.18|634.38|646.04|637.24|646.29|637.49|643.18|634.38|430
1679225100000|2023-03-19 11:25:00|645.97|637.17|644.91|636.11|646.3|637.5|644.32|635.52|449
1679225400000|2023-03-19 11:30:00|644.92|636.12|645.96|637.16|646.22|637.42|644.81|636.01|408
1679225700000|2023-03-19 11:35:00|645.95|637.15|646.16|637.36|646.6|637.8|645.57|636.77|389
1679226000000|2023-03-19 11:40:00|646.15|637.35|645.96|637.16|646.79|637.99|645.85|637.05|314
1679226300000|2023-03-19 11:45:00|646.14|637.34|648.16|639.36|648.21|639.41|646.08|637.28|360
1679226600000|2023-03-19 11:50:00|648.17|639.37|649.17|640.37|649.6|640.8|647.94|639.14|523
1679226900000|2023-03-19 11:55:00|649.16|640.36|649.79|640.99|650.73|641.93|649.16|640.36|511
1679227200000|2023-03-19 12:00:00|649.74|640.94|649.25|640.45|650.3|641.5|648.78|639.98|483
1679227500000|2023-03-19 12:05:00|649.26|640.46|652.05|643.25|652.77|643.97|649.24|640.44|594
1679227800000|2023-03-19 12:10:00|652.1|643.3|652.47|643.67|652.47|643.67|651.05|642.25|480
1679228100000|2023-03-19 12:15:00|652.48|643.68|649.13|640.33|652.99|644.19|649.1|640.3|635
1679228400000|2023-03-19 12:20:00|649.1|640.3|649.46|640.66|650.74|641.94|648.82|640.02|586
1679228700000|2023-03-19 12:25:00|649.45|640.65|648.26|639.46|649.87|641.07|647.82|639.02|520
1679229000000|2023-03-19 12:30:00|648.24|639.44|649.39|640.59|649.42|640.62|646.89|638.09|562
1679229300000|2023-03-19 12:35:00|649.43|640.63|649.13|640.33|649.5|640.7|648.33|639.53|449
1679229600000|2023-03-19 12:40:00|649.14|640.34|649.03|640.23|649.59|640.79|648.49|639.69|389
1679229900000|2023-03-19 12:45:00|649.04|640.24|649.1|640.3|649.89|641.09|648.44|639.64|381
1679230200000|2023-03-19 12:50:00|649.12|640.32|648.26|639.46|649.48|640.68|647.62|638.82|457
1679230500000|2023-03-19 12:55:00|648.28|639.48|648.37|639.57|649.08|640.28|647.82|639.02|371
1679230800000|2023-03-19 13:00:00|648.39|639.59|647.26|638.46|648.91|640.11|647.26|638.46|436
1679231100000|2023-03-19 13:05:00|647.34|638.54|646.28|637.48|647.35|638.55|645.73|636.93|490
1679231400000|2023-03-19 13:10:00|646.27|637.47|647.74|638.94|647.84|639.04|645.79|636.99|501
1679231700000|2023-03-19 13:15:00|647.75|638.95|647.36|638.56|647.97|639.17|647.08|638.28|443
1679232000000|2023-03-19 13:20:00|647.35|638.55|648.72|639.92|649.01|640.21|647.34|638.54|471
1679232300000|2023-03-19 13:25:00|648.74|639.94|649.49|640.69|649.7|640.9|647.69|638.89|423
1679232600000|2023-03-19 13:30:00|649.43|640.63|649.13|640.33|650.1|641.3|648.71|639.91|442
1679232900000|2023-03-19 13:35:00|649.15|640.35|648.17|639.37|649.72|640.92|646.95|638.15|507
1679233200000|2023-03-19 13:40:00|648.19|639.39|648.63|639.83|648.94|640.14|647.56|638.76|518
1679233500000|2023-03-19 13:45:00|648.61|639.81|650.38|641.58|650.84|642.04|648.61|639.81|524
1679233800000|2023-03-19 13:50:00|650.37|641.57|650.92|642.12|651.24|642.44|650.17|641.37|472
1679234100000|2023-03-19 13:55:00|650.84|642.04|651.13|642.33|651.33|642.53|650.71|641.91|382
1679234400000|2023-03-19 14:00:00|651.17|642.37|650.83|642.03|651.84|643.04|650.67|641.87|383
1679234700000|2023-03-19 14:05:00|650.79|641.99|650.68|641.88|651.14|642.34|649.93|641.13|497
1679235000000|2023-03-19 14:10:00|650.56|641.76|649.51|640.71|650.8|642|649.24|640.44|515
1679235300000|2023-03-19 14:15:00|649.55|640.75|650.03|641.23|650.6|641.8|648.3|639.5|531
1679235600000|2023-03-19 14:20:00|650.05|641.25|650.76|641.96|650.84|642.04|649.59|640.79|474
1679235900000|2023-03-19 14:25:00|650.75|641.95|652.82|644.02|653.16|644.36|650.37|641.57|468
1679236200000|2023-03-19 14:30:00|652.83|644.03|652.08|643.28|653.54|644.74|651.71|642.91|507
1679236500000|2023-03-19 14:35:00|652.11|643.31|653.41|644.61|653.47|644.67|651.32|642.52|517
1679236800000|2023-03-19 14:40:00|653.35|644.55|653.41|644.61|653.92|645.12|653.12|644.32|465
1679237100000|2023-03-19 14:45:00|653.38|644.58|653.91|645.11|654.37|645.57|653.21|644.41|345
1679237400000|2023-03-19 14:50:00|653.87|645.07|654.07|645.27|654.84|646.04|653.79|644.99|336
1679237700000|2023-03-19 14:55:00|654.12|645.32|655.48|646.68|655.97|647.17|654.1|645.3|400
1679238000000|2023-03-19 15:00:00|655.45|646.65|659.01|650.21|659.03|650.23|655.05|646.25|552
1679238300000|2023-03-19 15:05:00|659.02|650.22|660.07|651.27|661.61|652.81|656.7|647.9|707
1679238600000|2023-03-19 15:10:00|660.09|651.29|656.77|647.97|660.55|651.75|655.91|647.11|670
1679238900000|2023-03-19 15:15:00|656.7|647.9|657.38|648.58|658.67|649.87|656.54|647.74|594
1679239200000|2023-03-19 15:20:00|657.39|648.59|655.57|646.77|658.46|649.66|654.04|645.24|598
1679239500000|2023-03-19 15:25:00|655.55|646.75|655.96|647.16|656.96|648.16|654.74|645.94|624
1679239800000|2023-03-19 15:30:00|655.94|647.14|656.47|647.67|657.44|648.64|655.16|646.36|638
1679240100000|2023-03-19 15:35:00|656.46|647.66|655.57|646.77|657.73|648.93|655.47|646.67|604
1679240400000|2023-03-19 15:40:00|655.64|646.84|654.77|645.97|655.95|647.15|654.17|645.37|531
1679240700000|2023-03-19 15:45:00|654.87|646.07|656.32|647.52|656.56|647.76|654.35|645.55|559
1679241000000|2023-03-19 15:50:00|656.34|647.54|657.23|648.43|657.25|648.45|656.26|647.46|516
1679241300000|2023-03-19 15:55:00|657.25|648.45|655.14|646.34|658.96|650.16|654.18|645.38|635
1679241600000|2023-03-19 16:00:00|654.91|646.11|656.89|648.09|657.26|648.46|653.94|645.14|648
1679241900000|2023-03-19 16:05:00|656.87|648.07|655.18|646.38|657.52|648.72|655.13|646.33|572
1679242200000|2023-03-19 16:10:00|655.16|646.36|655.25|646.45|656.57|647.77|654.62|645.82|567
1679242500000|2023-03-19 16:15:00|655.21|646.41|656.63|647.83|657.36|648.56|654.83|646.03|625
1679242800000|2023-03-19 16:20:00|656.61|647.81|657.43|648.63|657.89|649.09|655.93|647.13|615
1679243100000|2023-03-19 16:25:00|657.42|648.62|657.09|648.29|657.52|648.72|655.99|647.19|572
1679243400000|2023-03-19 16:30:00|657.12|648.32|659.3|650.5|660.71|651.91|655.93|647.13|646
1679243700000|2023-03-19 16:35:00|659.38|650.58|660.81|652.01|661.87|653.07|658.89|650.09|731
1679244000000|2023-03-19 16:40:00|660.8|652|661.13|652.33|662.86|654.06|660.71|651.91|634
1679244300000|2023-03-19 16:45:00|661.14|652.34|662.63|653.83|663.24|654.44|659.65|650.85|670
1679244600000|2023-03-19 16:50:00|662.65|653.85|660.87|652.07|664|655.2|660.82|652.02|673
1679244900000|2023-03-19 16:55:00|660.81|652.01|660.02|651.22|662.93|654.13|659.23|650.43|611
1679245200000|2023-03-19 17:00:00|660.07|651.27|658.76|649.96|660.15|651.35|655.11|646.31|692
1679245500000|2023-03-19 17:05:00|658.75|649.95|659.87|651.07|660.99|652.19|656.81|648.01|623
1679245800000|2023-03-19 17:10:00|659.85|651.05|658.58|649.78|660.5|651.7|658.57|649.77|593
1679246100000|2023-03-19 17:15:00|658.6|649.8|658.55|649.75|660.23|651.43|657.32|648.52|535
1679246400000|2023-03-19 17:20:00|658.56|649.76|656.74|647.94|658.61|649.81|655.93|647.13|536
1679246700000|2023-03-19 17:25:00|656.75|647.95|656.28|647.48|656.79|647.99|655.31|646.51|442
1679247000000|2023-03-19 17:30:00|656.3|647.5|657.77|648.97|657.77|648.97|655.1|646.3|457
1679247300000|2023-03-19 17:35:00|657.76|648.96|658.28|649.48|658.45|649.65|657.11|648.31|446
1679247600000|2023-03-19 17:40:00|658.4|649.6|658.82|650.02|658.83|650.03|657.87|649.07|370
1679247900000|2023-03-19 17:45:00|658.81|650.01|656.02|647.22|658.81|650.01|655.88|647.08|567
1679248200000|2023-03-19 17:50:00|656.08|647.28|656.6|647.8|657.01|648.21|655.53|646.73|494
1679248500000|2023-03-19 17:55:00|656.67|647.87|655.85|647.05|656.87|648.07|655.72|646.92|412
1679248800000|2023-03-19 18:00:00|655.9|647.1|656.34|647.54|656.46|647.66|654.61|645.81|502
1679249100000|2023-03-19 18:05:00|656.38|647.58|657.33|648.53|657.85|649.05|655.37|646.57|364
1679249400000|2023-03-19 18:10:00|657.32|648.52|656.93|648.13|658.14|649.34|656.1|647.3|349
1679249700000|2023-03-19 18:15:00|656.94|648.14|658.21|649.41|658.3|649.5|656.1|647.3|421
1679250000000|2023-03-19 18:20:00|658.22|649.42|658.53|649.73|658.67|649.87|657.48|648.68|403
1679250300000|2023-03-19 18:25:00|658.56|649.76|658.37|649.57|659.09|650.29|657.73|648.93|341
1679250600000|2023-03-19 18:30:00|658.38|649.58|659.05|650.25|659.28|650.48|658.11|649.31|442
1679250900000|2023-03-19 18:35:00|659.01|650.21|658.73|649.93|659.3|650.5|658.06|649.26|449
1679251200000|2023-03-19 18:40:00|658.77|649.97|659.08|650.28|660|651.2|658.26|649.46|537
1679251500000|2023-03-19 18:45:00|659.1|650.3|658.84|650.04|660.51|651.71|658.79|649.99|446
1679251800000|2023-03-19 18:50:00|658.91|650.11|659.99|651.19|660.27|651.47|658.71|649.91|407
1679252100000|2023-03-19 18:55:00|660.04|651.24|661.7|652.9|661.7|652.9|659.52|650.72|482
1679252400000|2023-03-19 19:00:00|661.72|652.92|662.61|653.81|663.02|654.22|660.64|651.84|587
1679252700000|2023-03-19 19:05:00|662.65|653.85|662.6|653.8|663.22|654.42|661.98|653.18|496
1679253000000|2023-03-19 19:10:00|662.57|653.77|664.15|655.35|664.56|655.76|662.5|653.7|528
1679253300000|2023-03-19 19:15:00|664.14|655.34|661.92|653.12|664.2|655.4|661.92|653.12|529
1679253600000|2023-03-19 19:20:00|661.96|653.16|661.73|652.93|662.5|653.7|661.18|652.38|456
1679253900000|2023-03-19 19:25:00|661.71|652.91|662.86|654.06|663.19|654.39|661.71|652.91|466
1679254200000|2023-03-19 19:30:00|662.85|654.05|664.19|655.39|664.7|655.9|662.85|654.05|456
1679254500000|2023-03-19 19:35:00|664.2|655.4|660.97|652.17|664.39|655.59|659.94|651.14|577
1679254800000|2023-03-19 19:40:00|660.95|652.15|659.58|650.78|661|652.2|659.37|650.57|454
1679255100000|2023-03-19 19:45:00|659.57|650.77|660.06|651.26|660.16|651.36|659.09|650.29|491
1679255400000|2023-03-19 19:50:00|660.12|651.32|659.67|650.87|661|652.2|659.47|650.67|409
1679255700000|2023-03-19 19:55:00|659.66|650.86|659.22|650.42|659.66|650.86|658.6|649.8|346
1679256000000|2023-03-19 20:00:00|659.18|650.38|660.32|651.52|660.34|651.54|658.62|649.82|483
1679256300000|2023-03-19 20:05:00|660.35|651.55|659.3|650.5|660.59|651.79|658.6|649.8|490
1679256600000|2023-03-19 20:10:00|659.31|650.51|657.08|648.28|660.55|651.75|656.45|647.65|586
1679256900000|2023-03-19 20:15:00|657.1|648.3|659.08|650.28|660.22|651.42|655.63|646.83|661
1679257200000|2023-03-19 20:20:00|659.03|650.23|656.87|648.07|659.48|650.68|656.66|647.86|631
1679257500000|2023-03-19 20:25:00|656.83|648.03|656.01|647.21|657.69|648.89|655.82|647.02|516
1679257800000|2023-03-19 20:30:00|656|647.2|656.32|647.52|657.18|648.38|655.85|647.05|483
1679258100000|2023-03-19 20:35:00|656.35|647.55|647.1|638.3|656.97|648.17|646.34|637.54|628
1679258400000|2023-03-19 20:40:00|647.08|638.28|650.97|642.17|651.55|642.75|646.69|637.89|628
1679258700000|2023-03-19 20:45:00|650.95|642.15|650.7|641.9|652.15|643.35|648.78|639.98|561
1679259000000|2023-03-19 20:50:00|650.69|641.89|648.9|640.1|651.25|642.45|648.49|639.69|523
1679259300000|2023-03-19 20:55:00|648.8|640|649.54|640.74|650.55|641.75|648.35|639.55|418
1679259600000|2023-03-19 21:00:00|649.64|640.84|651.77|642.97|651.8|643|649.41|640.61|358
1679259900000|2023-03-19 21:05:00|651.86|643.06|654.18|645.38|654.74|645.94|651.86|643.06|491
1679260200000|2023-03-19 21:10:00|654.27|645.47|653.08|644.28|654.33|645.53|652.09|643.29|555
1679260500000|2023-03-19 21:15:00|653.04|644.24|654.3|645.5|654.51|645.71|652.22|643.42|429
1679260800000|2023-03-19 21:20:00|654.32|645.52|653.27|644.47|654.42|645.62|653.11|644.31|333
1679261100000|2023-03-19 21:25:00|653.3|644.5|653.84|645.04|654.09|645.29|652.91|644.11|271
1679261400000|2023-03-19 21:30:00|653.85|645.05|653.81|645.01|654.33|645.53|653.13|644.33|300
1679261700000|2023-03-19 21:35:00|653.8|645|652.07|643.27|653.83|645.03|651.51|642.71|396
1679262000000|2023-03-19 21:40:00|652.06|643.26|652.92|644.12|653.01|644.21|651.67|642.87|274
1679262300000|2023-03-19 21:45:00|652.94|644.14|653|644.2|653.45|644.65|652.27|643.47|253
1679262600000|2023-03-19 21:50:00|652.9|644.1|651.09|642.29|653|644.2|650.18|641.38|358
1679262900000|2023-03-19 21:55:00|651.08|642.28|650.39|641.59|651.63|642.83|650.14|641.34|178
1679263200000|2023-03-19 22:00:00|650.37|641.57|652.49|643.69|653.08|644.28|650.03|641.23|495
1679263500000|2023-03-19 22:05:00|652.48|643.68|652.88|644.08|653.2|644.4|651.79|642.99|420
1679263800000|2023-03-19 22:10:00|652.91|644.11|652.54|643.74|654.08|645.28|652.4|643.6|430
1679264100000|2023-03-19 22:15:00|652.6|643.8|653.3|644.5|653.8|645|652.43|643.63|340
1679264400000|2023-03-19 22:20:00|653.19|644.39|651.87|643.07|653.32|644.52|651.25|642.45|343
1679264700000|2023-03-19 22:25:00|651.92|643.12|651.74|642.94|652.09|643.29|651.25|642.45|280
1679265000000|2023-03-19 22:30:00|651.72|642.92|651.56|642.76|651.84|643.04|651.31|642.51|357
1679265300000|2023-03-19 22:35:00|651.57|642.77|653.61|644.81|653.76|644.96|651.57|642.77|360
1679265600000|2023-03-19 22:40:00|653.62|644.82|654.53|645.73|655.67|646.87|653.58|644.78|354
1679265900000|2023-03-19 22:45:00|654.45|645.65|654.13|645.33|654.88|646.08|654.05|645.25|323
1679266200000|2023-03-19 22:50:00|654.12|645.32|654.81|646.01|654.9|646.1|654.12|645.32|224
1679266500000|2023-03-19 22:55:00|654.82|646.02|654.73|645.93|654.98|646.18|654.4|645.6|300
1679266800000|2023-03-19 23:00:00|654.72|645.92|655.5|646.7|656.05|647.25|654.24|645.44|461
1679267100000|2023-03-19 23:05:00|655.48|646.68|654.9|646.1|655.65|646.85|654.48|645.68|432
1679267400000|2023-03-19 23:10:00|654.91|646.11|654.72|645.92|655.4|646.6|654.5|645.7|377
1679267700000|2023-03-19 23:15:00|654.73|645.93|655.45|646.65|655.84|647.04|653.5|644.7|481
1679268000000|2023-03-19 23:20:00|655.57|646.77|655.39|646.59|656.15|647.35|654.6|645.8|392
1679268300000|2023-03-19 23:25:00|655.37|646.57|656.77|647.97|657.15|648.35|655.3|646.5|375
1679268600000|2023-03-19 23:30:00|656.78|647.98|657.02|648.22|657.95|649.15|656.7|647.9|415
1679268900000|2023-03-19 23:35:00|657.01|648.21|656.51|647.71|658.28|649.48|656.1|647.3|333
1679269200000|2023-03-19 23:40:00|656.52|647.72|655.38|646.58|657.07|648.27|655.25|646.45|337
1679269500000|2023-03-19 23:45:00|655.34|646.54|653.29|644.49|655.51|646.71|652.95|644.15|344
1679269800000|2023-03-19 23:50:00|653.25|644.45|647.29|638.49|653.3|644.5|647.29|638.49|485
1679270100000|2023-03-19 23:55:00|647.28|638.48|649.35|640.55|649.4|640.6|646.96|638.16|118
1679270400000|2023-03-20 00:00:00|649.55|640.75|650.53|641.73|652.79|643.99|649.35|640.55|190
1679270700000|2023-03-20 00:05:00|650.51|641.71|649.97|641.17|650.95|642.15|646.68|637.88|589
1679271000000|2023-03-20 00:10:00|649.95|641.15|651.05|642.25|651.05|642.25|648|639.2|594
1679271300000|2023-03-20 00:15:00|651|642.2|650.91|642.11|652.15|643.35|650.05|641.25|503
1679271600000|2023-03-20 00:20:00|650.89|642.09|651.05|642.25|651.75|642.95|649.7|640.9|465
1679271900000|2023-03-20 00:25:00|651.1|642.3|650.58|641.78|651.38|642.58|649.6|640.8|473
1679272200000|2023-03-20 00:30:00|650.55|641.75|652.01|643.21|652.43|643.63|649.93|641.13|378
1679272500000|2023-03-20 00:35:00|651.94|643.14|649.2|640.4|651.94|643.14|649.02|640.22|510
1679272800000|2023-03-20 00:40:00|649.15|640.35|646.72|637.92|649.34|640.54|646.33|637.53|496
1679273100000|2023-03-20 00:45:00|646.74|637.94|644.94|636.14|648.35|639.55|644.94|636.14|460
1679273400000|2023-03-20 00:50:00|644.89|636.09|644.6|635.8|645.25|636.45|644.09|635.29|381
1679273700000|2023-03-20 00:55:00|644.61|635.81|645.41|636.61|645.97|637.17|644.2|635.4|400
1679274000000|2023-03-20 01:00:00|645.42|636.62|646.9|638.1|647.5|638.7|642.62|633.82|539
1679274300000|2023-03-20 01:05:00|646.95|638.15|646.95|638.15|648.55|639.75|646|637.2|429
1679274600000|2023-03-20 01:10:00|646.94|638.14|648.27|639.47|648.56|639.76|646.24|637.44|365
1679274900000|2023-03-20 01:15:00|648.25|639.45|646.48|637.68|648.35|639.55|646.45|637.65|417
1679275200000|2023-03-20 01:20:00|646.55|637.75|647.25|638.45|647.75|638.95|646.17|637.37|455
1679275500000|2023-03-20 01:25:00|647.29|638.49|646.9|638.1|647.75|638.95|646.65|637.85|371
1679275800000|2023-03-20 01:30:00|647.2|638.4|646.95|638.15|647.6|638.8|646.75|637.95|323
1679276100000|2023-03-20 01:35:00|647.02|638.22|646.76|637.96|647.65|638.85|646.41|637.61|268
1679276400000|2023-03-20 01:40:00|646.75|637.95|647.95|639.15|647.96|639.16|646.51|637.71|180
1679276700000|2023-03-20 01:45:00|647.9|639.1|648.14|639.34|648.56|639.76|647.52|638.72|154
1679277000000|2023-03-20 01:50:00|648.15|639.35|647.07|638.27|648.57|639.77|646.67|637.87|284
1679277300000|2023-03-20 01:55:00|647.08|638.28|648.25|639.45|648.55|639.75|647.06|638.26|173
1679277600000|2023-03-20 02:00:00|648.21|639.41|648.65|639.85|648.65|639.85|647.26|638.46|274
1679277900000|2023-03-20 02:05:00|648.68|639.88|649.5|640.7|651.15|642.35|648.32|639.52|330
1679278200000|2023-03-20 02:10:00|649.49|640.69|650.35|641.55|650.51|641.71|649.05|640.25|532
1679278500000|2023-03-20 02:15:00|650.4|641.6|649.37|640.57|650.66|641.86|649.04|640.24|349
1679278800000|2023-03-20 02:20:00|649.43|640.63|649.63|640.83|649.73|640.93|649.25|640.45|257
1679279100000|2023-03-20 02:25:00|649.65|640.85|649.05|640.25|649.86|641.06|649|640.2|230
1679279400000|2023-03-20 02:30:00|649.06|640.26|648.95|640.15|650.05|641.25|648.39|639.59|332
1679279700000|2023-03-20 02:35:00|648.9|640.1|642.63|633.83|649.05|640.25|642.59|633.79|521
1679280000000|2023-03-20 02:40:00|642.59|633.79|640.9|632.1|642.95|634.15|639.35|630.55|628
1679280300000|2023-03-20 02:45:00|640.74|631.94|644|635.2|644.25|635.45|640.39|631.59|557
1679280600000|2023-03-20 02:50:00|644.05|635.25|645.15|636.35|645.53|636.73|642.5|633.7|464
1679280900000|2023-03-20 02:55:00|645.25|636.45|645.19|636.39|645.49|636.69|644.85|636.05|346
1679281200000|2023-03-20 03:00:00|645.18|636.38|646.59|637.79|646.71|637.91|644.85|636.05|161
1679281500000|2023-03-20 03:05:00|646.62|637.82|645.67|636.87|646.63|637.83|645.16|636.36|335
1679281800000|2023-03-20 03:10:00|645.65|636.85|645.05|636.25|645.8|637|644.24|635.44|340
1679282100000|2023-03-20 03:15:00|645.1|636.3|643.33|634.53|645.2|636.4|643.33|634.53|261
1679282400000|2023-03-20 03:20:00|643.32|634.52|638.97|630.17|643.45|634.65|638.95|630.15|439
1679282700000|2023-03-20 03:25:00|638.95|630.15|638.35|629.55|640.15|631.35|636.11|627.31|657
1679283000000|2023-03-20 03:30:00|638.45|629.65|634.3|625.5|638.63|629.83|632.65|623.85|674
1679283300000|2023-03-20 03:35:00|634.33|625.53|635.4|626.6|637.75|628.95|633.77|624.97|476
1679283600000|2023-03-20 03:40:00|635.41|626.61|635.86|627.06|636.57|627.77|633.31|624.51|447
1679283900000|2023-03-20 03:45:00|635.87|627.07|633.08|624.28|636.55|627.75|632.85|624.05|429
1679284200000|2023-03-20 03:50:00|633.07|624.27|631.83|623.03|633.88|625.08|631.34|622.54|545
1679284500000|2023-03-20 03:55:00|631.82|623.02|633.37|624.57|634.76|625.96|631.4|622.6|448
1679284800000|2023-03-20 04:00:00|633.38|624.58|632.4|623.6|633.38|624.58|627.28|618.48|651
1679285100000|2023-03-20 04:05:00|632.36|623.56|634.09|625.29|634.17|625.37|631|622.2|515
1679285400000|2023-03-20 04:10:00|634.08|625.28|633.37|624.57|634.14|625.34|632.96|624.16|342
1679285700000|2023-03-20 04:15:00|633.36|624.56|634|625.2|634.15|625.35|632.67|623.87|367
1679286000000|2023-03-20 04:20:00|634.04|625.24|634.38|625.58|634.93|626.13|633.37|624.57|328
1679286300000|2023-03-20 04:25:00|634.39|625.59|634.55|625.75|635.19|626.39|633.88|625.08|266
1679286600000|2023-03-20 04:30:00|634.6|625.8|634.04|625.24|635.18|626.38|633.99|625.19|232
1679286900000|2023-03-20 04:35:00|634.03|625.23|633.25|624.45|634.6|625.8|633.25|624.45|221
1679287200000|2023-03-20 04:40:00|633.19|624.39|633.17|624.37|634.36|625.56|632.59|623.79|277
1679287500000|2023-03-20 04:45:00|633.16|624.36|635.26|626.46|635.27|626.47|632.97|624.17|259
1679287800000|2023-03-20 04:50:00|635.25|626.45|634.55|625.75|635.26|626.46|633.27|624.47|280
1679288100000|2023-03-20 04:55:00|634.4|625.6|633.55|624.75|634.4|625.6|633.03|624.23|242
1679288400000|2023-03-20 05:00:00|633.5|624.7|634.65|625.85|634.7|625.9|633.05|624.25|247
1679288700000|2023-03-20 05:05:00|634.64|625.84|635.22|626.42|635.29|626.49|633.84|625.04|279
1679289000000|2023-03-20 05:10:00|635.25|626.45|636.49|627.69|636.51|627.71|634.79|625.99|173
1679289300000|2023-03-20 05:15:00|636.5|627.7|635.76|626.96|636.56|627.76|635.4|626.6|154
1679289600000|2023-03-20 05:20:00|635.71|626.91|635.4|626.6|636.15|627.35|635.27|626.47|180
1679289900000|2023-03-20 05:25:00|635.48|626.68|636.82|628.02|637.15|628.35|635.48|626.68|146
1679290200000|2023-03-20 05:30:00|636.84|628.04|636.82|628.02|636.96|628.16|635.94|627.14|214
1679290500000|2023-03-20 05:35:00|636.86|628.06|634.75|625.95|636.9|628.1|634.72|625.92|174
1679290800000|2023-03-20 05:40:00|634.73|625.93|635.33|626.53|635.65|626.85|634.2|625.4|194
1679291100000|2023-03-20 05:45:00|635.32|626.52|634.05|625.25|635.36|626.56|633.71|624.91|307
1679291400000|2023-03-20 05:50:00|634.03|625.23|635.55|626.75|635.65|626.85|634.02|625.22|315
1679291700000|2023-03-20 05:55:00|635.54|626.74|637.37|628.57|637.41|628.61|635.54|626.74|103
1679292000000|2023-03-20 06:00:00|637.31|628.51|638.85|630.05|638.9|630.1|636.61|627.81|241
1679292300000|2023-03-20 06:05:00|638.8|630|638.78|629.98|639.15|630.35|638.36|629.56|179
1679292600000|2023-03-20 06:10:00|638.77|629.97|638.5|629.7|639.1|630.3|638.22|629.42|131
1679292900000|2023-03-20 06:15:00|638.46|629.66|638.13|629.33|638.46|629.66|637.8|629|147
1679293200000|2023-03-20 06:20:00|638.15|629.35|637.9|629.1|638.16|629.36|637.44|628.64|137
1679293500000|2023-03-20 06:25:00|637.92|629.12|637.59|628.79|638.47|629.67|637.34|628.54|161
1679293800000|2023-03-20 06:30:00|637.58|628.78|636.39|627.59|637.58|628.78|636.37|627.57|207
1679294100000|2023-03-20 06:35:00|636.38|627.58|635.89|627.09|636.66|627.86|635.89|627.09|138
1679294400000|2023-03-20 06:40:00|635.88|627.08|634.1|625.3|635.88|627.08|634.1|625.3|116
1679294700000|2023-03-20 06:45:00|634.11|625.31|634.17|625.37|634.33|625.53|632.74|623.94|137
1679295000000|2023-03-20 06:50:00|634.23|625.43|637.27|628.47|637.73|628.93|634.1|625.3|228
1679295300000|2023-03-20 06:55:00|637.26|628.46|636.39|627.59|637.99|629.19|636.34|627.54|229
1679295600000|2023-03-20 07:00:00|636.41|627.61|637.65|628.85|637.9|629.1|636.32|627.52|171
1679295900000|2023-03-20 07:05:00|637.64|628.84|638.35|629.55|638.36|629.56|636.43|627.63|143
1679296200000|2023-03-20 07:10:00|638.34|629.54|640.74|631.94|641.14|632.34|638.34|629.54|255
1679296500000|2023-03-20 07:15:00|640.73|631.93|639.39|630.59|641.25|632.45|639.31|630.51|360
1679296800000|2023-03-20 07:20:00|639.37|630.57|639.34|630.54|639.8|631|638.43|629.63|288
1679297100000|2023-03-20 07:25:00|639.32|630.52|639.98|631.18|640.15|631.35|638.62|629.82|237
1679297400000|2023-03-20 07:30:00|639.88|631.08|640.62|631.82|640.8|632|639.27|630.47|266
1679297700000|2023-03-20 07:35:00|640.63|631.83|642.18|633.38|642.74|633.94|640.63|631.83|233
1679298000000|2023-03-20 07:40:00|642.17|633.37|645.86|637.06|645.86|637.06|642.14|633.34|350
1679298300000|2023-03-20 07:45:00|645.87|637.07|645.73|636.93|647.18|638.38|645.39|636.59|458
1679298600000|2023-03-20 07:50:00|645.72|636.92|647.91|639.11|647.97|639.17|645.44|636.64|401
1679298900000|2023-03-20 07:55:00|647.9|639.1|647.67|638.87|648.28|639.48|647.6|638.8|369
1679299200000|2023-03-20 08:00:00|647.63|638.83|649.57|640.77|649.95|641.15|647.45|638.65|373
1679299500000|2023-03-20 08:05:00|649.58|640.78|650.65|641.85|650.85|642.05|649.48|640.68|418
1679299800000|2023-03-20 08:10:00|650.75|641.95|646.33|637.53|650.75|641.95|646.33|637.53|583
1679300100000|2023-03-20 08:15:00|646.32|637.52|644.26|635.46|647.79|638.99|644.25|635.45|627
1679300400000|2023-03-20 08:20:00|644.25|635.45|644.57|635.77|646.25|637.45|644.1|635.3|551
1679300700000|2023-03-20 08:25:00|644.59|635.79|647.52|638.72|648.01|639.21|644.59|635.79|501
1679301000000|2023-03-20 08:30:00|647.51|638.71|647.33|638.53|648.05|639.25|646.4|637.6|466
1679301300000|2023-03-20 08:35:00|647.32|638.52|647.73|638.93|650.49|641.69|646.85|638.05|463
1679301600000|2023-03-20 08:40:00|647.75|638.95|646.03|637.23|647.84|639.04|645.92|637.12|551
1679301900000|2023-03-20 08:45:00|646.01|637.21|646.31|637.51|646.77|637.97|645.72|636.92|411
1679302200000|2023-03-20 08:50:00|646.3|637.5|647.98|639.18|648.43|639.63|646.22|637.42|375
1679302500000|2023-03-20 08:55:00|648.01|639.21|648.93|640.13|649.35|640.55|647.88|639.08|339
1679302800000|2023-03-20 09:00:00|648.95|640.15|650.7|641.9|650.78|641.98|648.32|639.52|378
1679303100000|2023-03-20 09:05:00|650.75|641.95|647.02|638.22|650.78|641.98|645.69|636.89|383
1679303400000|2023-03-20 09:10:00|647.06|638.26|646.92|638.12|648.02|639.22|646.77|637.97|354
1679303700000|2023-03-20 09:15:00|646.91|638.11|646.95|638.15|647.66|638.86|645.6|636.8|407
1679304000000|2023-03-20 09:20:00|646.96|638.16|646.96|638.16|647.8|639|646.6|637.8|453
1679304300000|2023-03-20 09:25:00|646.97|638.17|647.34|638.54|647.6|638.8|646.79|637.99|410
1679304600000|2023-03-20 09:30:00|647.33|638.53|649.13|640.33|649.38|640.58|647.22|638.42|448
1679304900000|2023-03-20 09:35:00|649.14|640.34|646.98|638.18|649.17|640.37|644.46|635.66|496
1679305200000|2023-03-20 09:40:00|646.97|638.17|646.63|637.83|647.06|638.26|645.21|636.41|550
1679305500000|2023-03-20 09:45:00|646.62|637.82|647.4|638.6|647.47|638.67|646.2|637.4|489
1679305800000|2023-03-20 09:50:00|647.39|638.59|645.81|637.01|647.52|638.72|645.65|636.85|498
1679306100000|2023-03-20 09:55:00|645.8|637|647.62|638.82|648.25|639.45|645.75|636.95|358
1679306400000|2023-03-20 10:00:00|647.61|638.81|647.8|639|648.16|639.36|647.15|638.35|427
1679306700000|2023-03-20 10:05:00|647.81|639.01|648.28|639.48|648.6|639.8|647.65|638.85|408
1679307000000|2023-03-20 10:10:00|648.47|639.67|645.92|637.12|648.47|639.67|642.7|633.9|460
1679307300000|2023-03-20 10:15:00|645.88|637.08|644.08|635.28|646.37|637.57|643.96|635.16|533
1679307600000|2023-03-20 10:20:00|644.2|635.4|644.17|635.37|645.01|636.21|643.15|634.35|534
1679307900000|2023-03-20 10:25:00|644.22|635.42|646.5|637.7|646.51|637.71|644.21|635.41|464
1679308200000|2023-03-20 10:30:00|646.49|637.69|647.51|638.71|648.12|639.32|646.05|637.25|463
1679308500000|2023-03-20 10:35:00|647.5|638.7|648.17|639.37|648.37|639.57|647.24|638.44|408
1679308800000|2023-03-20 10:40:00|648.15|639.35|647.29|638.49|648.52|639.72|646.7|637.9|434
1679309100000|2023-03-20 10:45:00|647.32|638.52|647.8|639|648.03|639.23|647|638.2|360
1679309400000|2023-03-20 10:50:00|647.79|638.99|645.99|637.19|648.02|639.22|645.65|636.85|431
1679309700000|2023-03-20 10:55:00|646.02|637.22|646.82|638.02|646.86|638.06|645.8|637|355
1679310000000|2023-03-20 11:00:00|646.72|637.92|647.42|638.62|647.68|638.88|646.72|637.92|151
1679310300000|2023-03-20 11:05:00|647.43|638.63|648.36|639.56|648.37|639.57|647.22|638.42|261
1679310600000|2023-03-20 11:10:00|648.31|639.51|648|639.2|648.45|639.65|647.86|639.06|290
1679310900000|2023-03-20 11:15:00|648.02|639.22|648.87|640.07|648.93|640.13|647.93|639.13|263
1679311200000|2023-03-20 11:20:00|648.86|640.06|650.36|641.56|650.48|641.68|648.79|639.99|225
1679311500000|2023-03-20 11:25:00|650.38|641.58|650.84|642.04|650.85|642.05|650.21|641.41|267
1679311800000|2023-03-20 11:30:00|650.85|642.05|650.5|641.7|650.9|642.1|650.44|641.64|202
1679312100000|2023-03-20 11:35:00|650.51|641.71|649.66|640.86|650.68|641.88|649.59|640.79|277
1679312400000|2023-03-20 11:40:00|649.67|640.87|649.69|640.89|650.04|641.24|649.5|640.7|231
1679312700000|2023-03-20 11:45:00|649.7|640.9|648.45|639.65|649.74|640.94|648.4|639.6|153
1679313000000|2023-03-20 11:50:00|648.4|639.6|647.59|638.79|649.02|640.22|647.52|638.72|337
1679313300000|2023-03-20 11:55:00|647.57|638.77|648.38|639.58|648.54|639.74|647.11|638.31|303
1679313600000|2023-03-20 12:00:00|648.37|639.57|647.94|639.14|648.46|639.66|647.46|638.66|269
1679313900000|2023-03-20 12:05:00|647.93|639.13|646.13|637.33|648.06|639.26|646.13|637.33|299
1679314200000|2023-03-20 12:10:00|646.28|637.48|646.42|637.62|646.58|637.78|646|637.2|152
1679314500000|2023-03-20 12:15:00|646.39|637.59|646.26|637.46|646.51|637.71|645.83|637.03|250
1679314800000|2023-03-20 12:20:00|646.25|637.45|648.1|639.3|648.53|639.73|646.04|637.24|351
1679315100000|2023-03-20 12:25:00|648.11|639.31|648.48|639.68|649.02|640.22|648|639.2|358
1679315400000|2023-03-20 12:30:00|648.47|639.67|648.3|639.5|648.6|639.8|648.05|639.25|282
1679315700000|2023-03-20 12:35:00|648.26|639.46|648.79|639.99|648.85|640.05|647.61|638.81|345
1679316000000|2023-03-20 12:40:00|648.8|640|648.28|639.48|649.04|640.24|648.28|639.48|305
1679316300000|2023-03-20 12:45:00|648.27|639.47|648.34|639.54|648.55|639.75|647.91|639.11|325
1679316600000|2023-03-20 12:50:00|648.33|639.53|649.68|640.88|649.68|640.88|648.2|639.4|230
1679316900000|2023-03-20 12:55:00|649.67|640.87|649.5|640.7|649.68|640.88|649.1|640.3|383
1679317200000|2023-03-20 13:00:00|649.51|640.71|648.35|639.55|649.55|640.75|648.11|639.31|489
1679317500000|2023-03-20 13:05:00|648.42|639.62|646.45|637.65|648.42|639.62|646.25|637.45|451
1679317800000|2023-03-20 13:10:00|646.44|637.64|647.43|638.63|648.2|639.4|646.34|637.54|393
1679318100000|2023-03-20 13:15:00|647.42|638.62|648.07|639.27|648.39|639.59|647.3|638.5|350
1679318400000|2023-03-20 13:20:00|648.06|639.26|647.23|638.43|648.15|639.35|646.95|638.15|363
1679318700000|2023-03-20 13:25:00|647.22|638.42|647.1|638.3|647.53|638.73|646.76|637.96|268
1679319000000|2023-03-20 13:30:00|647.11|638.31|646.4|637.6|648.69|639.89|646.4|637.6|486
1679319300000|2023-03-20 13:35:00|646.59|637.79|644.11|635.31|646.59|637.79|640.79|631.99|705
1679319600000|2023-03-20 13:40:00|644|635.2|643.27|634.47|644.62|635.82|641.55|632.75|636
1679319900000|2023-03-20 13:45:00|643.26|634.46|642.34|633.54|643.7|634.9|640.7|631.9|585
1679320200000|2023-03-20 13:50:00|642.38|633.58|640.92|632.12|642.92|634.12|640.76|631.96|521
1679320500000|2023-03-20 13:55:00|640.91|632.11|641.31|632.51|642.43|633.63|639.92|631.12|553
1679320800000|2023-03-20 14:00:00|641.3|632.5|645.49|636.69|646.83|638.03|641.14|632.34|557
1679321100000|2023-03-20 14:05:00|645.48|636.68|642.05|633.25|645.77|636.97|641.7|632.9|544
1679321400000|2023-03-20 14:10:00|642.04|633.24|641.12|632.32|642.08|633.28|640.85|632.05|539
1679321700000|2023-03-20 14:15:00|641.13|632.33|638.59|629.79|642.34|633.54|638.48|629.68|556
1679322000000|2023-03-20 14:20:00|638.64|629.84|639.77|630.97|639.89|631.09|637.83|629.03|590
1679322300000|2023-03-20 14:25:00|639.8|631|640.55|631.75|640.85|632.05|639.52|630.72|503
1679322600000|2023-03-20 14:30:00|640.57|631.77|642.13|633.33|642.27|633.47|639.7|630.9|494
1679322900000|2023-03-20 14:35:00|642.12|633.32|641.15|632.35|642.31|633.51|640.73|631.93|539
1679323200000|2023-03-20 14:40:00|641.13|632.33|640.39|631.59|641.82|633.02|640.1|631.3|559
1679323500000|2023-03-20 14:45:00|640.38|631.58|639.53|630.73|640.38|631.58|638.35|629.55|533
1679323800000|2023-03-20 14:50:00|639.48|630.68|640.8|632|640.95|632.15|638.13|629.33|429
1679324100000|2023-03-20 14:55:00|640.81|632.01|641.95|633.15|641.95|633.15|640.8|632|172
1679324400000|2023-03-20 15:00:00|642.05|633.25|641.76|632.96|643.65|634.85|641.7|632.9|119
1679324700000|2023-03-20 15:05:00|641.75|632.95|640.03|631.23|641.9|633.1|640|631.2|446
1679325000000|2023-03-20 15:10:00|640.02|631.22|638.95|630.15|640.07|631.27|638.44|629.64|416
1679325300000|2023-03-20 15:15:00|639|630.2|639.45|630.65|639.65|630.85|637.84|629.04|489
1679325600000|2023-03-20 15:20:00|639.44|630.64|638.8|630|640.56|631.76|638.73|629.93|435
1679325900000|2023-03-20 15:25:00|638.81|630.01|640.11|631.31|640.23|631.43|638.8|630|400
1679326200000|2023-03-20 15:30:00|640.14|631.34|639.3|630.5|640.95|632.15|639.12|630.32|378
1679326500000|2023-03-20 15:35:00|639.25|630.45|639.44|630.64|640|631.2|637.73|628.93|417
1679326800000|2023-03-20 15:40:00|639.43|630.63|640.25|631.45|640.26|631.46|638.71|629.91|386
1679327100000|2023-03-20 15:45:00|640.26|631.46|640.89|632.09|641.53|632.73|639.63|630.83|350
1679327400000|2023-03-20 15:50:00|640.92|632.12|641.35|632.55|642.02|633.22|639.83|631.03|382
1679327700000|2023-03-20 15:55:00|641.31|632.51|638.35|629.55|641.95|633.15|637.93|629.13|504
1679328000000|2023-03-20 16:00:00|638.34|629.54|640.9|632.1|641.25|632.45|638.34|629.54|534
1679328300000|2023-03-20 16:05:00|640.69|631.89|638.51|629.71|641.72|632.92|638.51|629.71|514
1679328600000|2023-03-20 16:10:00|638.5|629.7|636.2|627.4|641.15|632.35|635.55|626.75|637
1679328900000|2023-03-20 16:15:00|636.15|627.35|633.9|625.1|638.17|629.37|633.53|624.73|567
1679329200000|2023-03-20 16:20:00|633.95|625.15|634.05|625.25|635.82|627.02|630.66|621.86|638
1679329500000|2023-03-20 16:25:00|634|625.2|634.56|625.76|634.62|625.82|631.08|622.28|592
1679329800000|2023-03-20 16:30:00|634.53|625.73|634.99|626.19|635.89|627.09|634|625.2|479
1679330100000|2023-03-20 16:35:00|635.02|626.22|632.54|623.74|635.26|626.46|632.45|623.65|455
1679330400000|2023-03-20 16:40:00|632.53|623.73|631.4|622.6|632.56|623.76|630.21|621.41|364
1679330700000|2023-03-20 16:45:00|631.39|622.59|631.22|622.42|633.12|624.32|629.02|620.22|464
1679331000000|2023-03-20 16:50:00|631.3|622.5|629.06|620.26|632.32|623.52|629.06|620.26|499
1679331300000|2023-03-20 16:55:00|629.1|620.3|626.12|617.32|629.1|620.3|624.71|615.91|623
1679331600000|2023-03-20 17:00:00|626.11|617.31|627.75|618.95|627.75|618.95|622.2|613.4|616
1679331900000|2023-03-20 17:05:00|627.7|618.9|628.73|619.93|630.35|621.55|627.55|618.75|550
1679332200000|2023-03-20 17:10:00|628.72|619.92|629|620.2|630.45|621.65|628.5|619.7|435
1679332500000|2023-03-20 17:15:00|629.1|620.3|629.57|620.77|631.74|622.94|629.1|620.3|379
1679332800000|2023-03-20 17:20:00|629.56|620.76|628.34|619.54|629.64|620.84|628.12|619.32|390
1679333100000|2023-03-20 17:25:00|628.33|619.53|628.54|619.74|629.62|620.82|628.29|619.49|361
1679333400000|2023-03-20 17:30:00|628.55|619.75|628.24|619.44|629.65|620.85|627.32|618.52|361
1679333700000|2023-03-20 17:35:00|628.23|619.43|626.24|617.44|628.23|619.43|625.41|616.61|418
1679334000000|2023-03-20 17:40:00|626.25|617.45|627.8|619|627.8|619|625.52|616.72|465
1679334300000|2023-03-20 17:45:00|627.75|618.95|628.42|619.62|629.78|620.98|627.55|618.75|405
1679334600000|2023-03-20 17:50:00|628.41|619.61|624.38|615.58|628.41|619.61|624.26|615.46|413
1679334900000|2023-03-20 17:55:00|624.39|615.59|622.06|613.26|624.4|615.6|622|613.2|513
1679335200000|2023-03-20 18:00:00|622.12|613.32|622.63|613.83|623.63|614.83|619.05|610.25|560
1679335500000|2023-03-20 18:05:00|622.62|613.82|620.75|611.95|622.62|613.82|619.83|611.03|502
1679335800000|2023-03-20 18:10:00|620.72|611.92|622|613.2|623.67|614.87|620.44|611.64|497
1679336100000|2023-03-20 18:15:00|621.99|613.19|624.15|615.35|624.22|615.42|621.04|612.24|470
1679336400000|2023-03-20 18:20:00|624.14|615.34|622.1|613.3|624.14|615.34|621.6|612.8|595
1679336700000|2023-03-20 18:25:00|622.05|613.25|624.24|615.44|624.29|615.49|621.7|612.9|554
1679337000000|2023-03-20 18:30:00|624.22|615.42|624.73|615.93|626.91|618.11|623.2|614.4|573
1679337300000|2023-03-20 18:35:00|624.72|615.92|624.22|615.42|624.95|616.15|623|614.2|593
1679337600000|2023-03-20 18:40:00|624.21|615.41|625.38|616.58|625.62|616.82|623.25|614.45|561
1679337900000|2023-03-20 18:45:00|625.42|616.62|626.36|617.56|626.8|618|625.3|616.5|574
1679338200000|2023-03-20 18:50:00|626.4|617.6|626.17|617.37|627.37|618.57|625.45|616.65|565
1679338500000|2023-03-20 18:55:00|626.18|617.38|625.45|616.65|626.77|617.97|625.3|616.5|574
1679338800000|2023-03-20 19:00:00|625.42|616.62|623.83|615.03|625.56|616.76|623.6|614.8|556
1679339100000|2023-03-20 19:05:00|623.79|614.99|623.74|614.94|624.02|615.22|623.5|614.7|448
1679339400000|2023-03-20 19:10:00|623.73|614.93|623.15|614.35|624|615.2|623.15|614.35|450
1679339700000|2023-03-20 19:15:00|623.3|614.5|620.43|611.63|623.3|614.5|620.04|611.24|438
1679340000000|2023-03-20 19:20:00|620.44|611.64|616.58|607.78|621.1|612.3|615.15|606.35|534
1679340300000|2023-03-20 19:25:00|616.67|607.87|616.35|607.55|618.68|609.88|615.62|606.82|711
1679340600000|2023-03-20 19:30:00|616.34|607.54|615.8|607|618.1|609.3|615.2|606.4|621
1679340900000|2023-03-20 19:35:00|615.83|607.03|617.5|608.7|618.18|609.38|615.64|606.84|553
1679341200000|2023-03-20 19:40:00|617.4|608.6|618.46|609.66|618.54|609.74|616.55|607.75|549
1679341500000|2023-03-20 19:45:00|618.52|609.72|618.58|609.78|619.19|610.39|618|609.2|519
1679341800000|2023-03-20 19:50:00|618.59|609.79|619.61|610.81|620.16|611.36|618.59|609.79|460
1679342100000|2023-03-20 19:55:00|619.6|610.8|619.75|610.95|620.04|611.24|618.92|610.12|490
1679342400000|2023-03-20 20:00:00|619.76|610.96|621.07|612.27|621.09|612.29|618.75|609.95|497
1679342700000|2023-03-20 20:05:00|621.06|612.26|621.18|612.38|621.87|613.07|620.59|611.79|333
1679343000000|2023-03-20 20:10:00|621.17|612.37|621.18|612.38|621.25|612.45|619.9|611.1|509
1679343300000|2023-03-20 20:15:00|621.2|612.4|620.93|612.13|621.72|612.92|620.8|612|396
1679343600000|2023-03-20 20:20:00|620.95|612.15|622.61|613.81|622.62|613.82|620.7|611.9|338
1679343900000|2023-03-20 20:25:00|622.6|613.8|622.77|613.97|622.91|614.11|621.95|613.15|422
1679344200000|2023-03-20 20:30:00|622.74|613.94|622.73|613.93|623.57|614.77|622.4|613.6|417
1679344500000|2023-03-20 20:35:00|622.69|613.89|621.63|612.83|622.77|613.97|621.63|612.83|329
1679344800000|2023-03-20 20:40:00|621.5|612.7|621.94|613.14|622.46|613.66|621.35|612.55|337
1679345100000|2023-03-20 20:45:00|621.96|613.16|623.32|614.52|623.32|614.52|621.91|613.11|350
1679345400000|2023-03-20 20:50:00|623.31|614.51|623.91|615.11|623.92|615.12|623.21|614.41|263
1679345700000|2023-03-20 20:55:00|623.9|615.1|623.98|615.18|624.27|615.47|622.75|613.95|370
1679346000000|2023-03-20 21:00:00|623.97|615.17|625.34|616.54|625.69|616.89|623.38|614.58|503
1679346300000|2023-03-20 21:05:00|625.35|616.55|625.11|616.31|626.03|617.23|624.5|615.7|499
1679346600000|2023-03-20 21:10:00|625.05|616.25|623.86|615.06|625.11|616.31|623.66|614.86|373
1679346900000|2023-03-20 21:15:00|623.85|615.05|622.92|614.12|624.23|615.43|622.85|614.05|300
1679347200000|2023-03-20 21:20:00|623.02|614.22|622.29|613.49|623.17|614.37|622.2|613.4|249
1679347500000|2023-03-20 21:25:00|622.31|613.51|621.86|613.06|622.42|613.62|621.26|612.46|195
1679347800000|2023-03-20 21:30:00|621.87|613.07|622.03|613.23|622.35|613.55|621.63|612.83|273
1679348100000|2023-03-20 21:35:00|622|613.2|621.48|612.68|622.19|613.39|621.48|612.68|230
1679348400000|2023-03-20 21:40:00|621.38|612.58|619.62|610.82|621.43|612.63|619.36|610.56|189
1679348700000|2023-03-20 21:45:00|619.65|610.85|619.51|610.71|619.66|610.86|618.73|609.93|307
1679349000000|2023-03-20 21:50:00|619.47|610.67|621.75|612.95|622.6|613.8|619.39|610.59|386
1679349300000|2023-03-20 21:55:00|621.74|612.94|620.65|611.85|622.22|613.42|620.35|611.55|307
1679349600000|2023-03-20 22:00:00|620.64|611.84|619.51|610.71|620.78|611.98|618.8|610|361
1679349900000|2023-03-20 22:05:00|619.5|610.7|618.22|609.42|619.92|611.12|618.22|609.42|226
1679350200000|2023-03-20 22:10:00|618.27|609.47|616.03|607.23|619.05|610.25|615.45|606.65|409
1679350500000|2023-03-20 22:15:00|616.11|607.31|617.42|608.62|617.44|608.64|615.65|606.85|460
1679350800000|2023-03-20 22:20:00|617.44|608.64|617.09|608.29|617.66|608.86|616.37|607.57|338
1679351100000|2023-03-20 22:25:00|617.1|608.3|615.23|606.43|617.24|608.44|614.9|606.1|353
1679351400000|2023-03-20 22:30:00|615.17|606.37|615.77|606.97|616.07|607.27|613.64|604.84|370
1679351700000|2023-03-20 22:35:00|615.81|607.01|615.4|606.6|616.46|607.66|614.87|606.07|386
1679352000000|2023-03-20 22:40:00|615.41|606.61|619.16|610.36|619.55|610.75|615.41|606.61|302
1679352300000|2023-03-20 22:45:00|619.13|610.33|617.49|608.69|619.16|610.36|616.43|607.63|306
1679352600000|2023-03-20 22:50:00|617.59|608.79|617.57|608.77|618.7|609.9|617.42|608.62|255
1679352900000|2023-03-20 22:55:00|617.58|608.78|617.51|608.71|617.87|609.07|616.53|607.73|347
1679353200000|2023-03-20 23:00:00|617.5|608.7|619.18|610.38|619.99|611.19|616.9|608.1|439
1679353500000|2023-03-20 23:05:00|619.21|610.41|617.01|608.21|619.26|610.46|616|607.2|560
1679353800000|2023-03-20 23:10:00|617.03|608.23|617.2|608.4|619.32|610.52|615.85|607.05|351
1679354100000|2023-03-20 23:15:00|617.15|608.35|615.35|606.55|617.15|608.35|613.3|604.5|197
1679354400000|2023-03-20 23:20:00|615.25|606.45|615.39|606.59|615.55|606.75|612.27|603.47|535
1679354700000|2023-03-20 23:25:00|615.29|606.49|616.71|607.91|616.95|608.15|614.38|605.58|332
1679355000000|2023-03-20 23:30:00|616.7|607.9|616.95|608.15|618.83|610.03|616.29|607.49|507
1679355300000|2023-03-20 23:35:00|616.94|608.14|616.6|607.8|617.63|608.83|614.98|606.18|481
1679355600000|2023-03-20 23:40:00|616.5|607.7|613.43|604.63|616.98|608.18|613.05|604.25|534
1679355900000|2023-03-20 23:45:00|613.42|604.62|612.53|603.73|614.26|605.46|611.14|602.34|524
1679356200000|2023-03-20 23:50:00|612.61|603.81|611.98|603.18|612.61|603.81|609.85|601.05|381
1679356500000|2023-03-20 23:55:00|611.99|603.19|613.47|604.67|613.63|604.83|611.99|603.19|387
1679356800000|2023-03-21 00:00:00|613.46|604.66|615.14|606.34|615.49|606.69|612.77|603.97|394
1679357100000|2023-03-21 00:05:00|614.99|606.19|613.76|604.96|616.13|607.33|611.85|603.05|570
1679357400000|2023-03-21 00:10:00|613.74|604.94|614|605.2|615.27|606.47|612.8|604|472
1679357700000|2023-03-21 00:15:00|613.98|605.18|616.11|607.31|616.5|607.7|613.4|604.6|569
1679358000000|2023-03-21 00:20:00|616.12|607.32|617.95|609.15|618.08|609.28|616.1|607.3|540
1679358300000|2023-03-21 00:25:00|617.94|609.14|617.83|609.03|618.39|609.59|616.62|607.82|451
1679358600000|2023-03-21 00:30:00|617.85|609.05|618.93|610.13|619.44|610.64|617|608.2|485
1679358900000|2023-03-21 00:35:00|618.92|610.12|619.42|610.62|619.9|611.1|618.54|609.74|447
1679359200000|2023-03-21 00:40:00|619.43|610.63|619.82|611.02|620.02|611.22|619.26|610.46|403
1679359500000|2023-03-21 00:45:00|619.81|611.01|622.07|613.27|623.1|614.3|619.72|610.92|470
1679359800000|2023-03-21 00:50:00|622.06|613.26|620.17|611.37|622.06|613.26|620.17|611.37|428
1679360100000|2023-03-21 00:55:00|620.21|611.41|619.02|610.22|620.34|611.54|618.92|610.12|376
1679360400000|2023-03-21 01:00:00|619.03|610.23|618.38|609.58|619.62|610.82|618.26|609.46|348
1679360700000|2023-03-21 01:05:00|618.37|609.57|616.8|608|618.54|609.74|616.74|607.94|247
1679361000000|2023-03-21 01:10:00|616.79|607.99|613.91|605.11|617.23|608.43|613.02|604.22|476
1679361300000|2023-03-21 01:15:00|613.9|605.1|616.2|607.4|616.27|607.47|613.63|604.83|503
1679361600000|2023-03-21 01:20:00|616.23|607.43|616.3|607.5|616.77|607.97|614.36|605.56|483
1679361900000|2023-03-21 01:25:00|616.29|607.49|614.32|605.52|616.5|607.7|614.32|605.52|464
1679362200000|2023-03-21 01:30:00|614.38|605.58|614.35|605.55|614.4|605.6|613.02|604.22|495
1679362500000|2023-03-21 01:35:00|614.4|605.6|616.07|607.27|616.4|607.6|614.03|605.23|520
1679362800000|2023-03-21 01:40:00|616.08|607.28|618.16|609.36|618.24|609.44|615.6|606.8|403
1679363100000|2023-03-21 01:45:00|618.15|609.35|618.31|609.51|618.63|609.83|617.92|609.12|370
1679363400000|2023-03-21 01:50:00|618.38|609.58|617.75|608.95|619.06|610.26|617.6|608.8|296
1679363700000|2023-03-21 01:55:00|617.79|608.99|617.36|608.56|617.79|608.99|617.2|608.4|287
1679364000000|2023-03-21 02:00:00|617.44|608.64|617.16|608.36|617.68|608.88|616.82|608.02|339
1679364300000|2023-03-21 02:05:00|617.2|608.4|614.75|605.95|617.2|608.4|614.75|605.95|292
1679364600000|2023-03-21 02:10:00|614.76|605.96|612.71|603.91|614.8|606|612.26|603.46|351
1679364900000|2023-03-21 02:15:00|612.76|603.96|614.15|605.35|615.07|606.27|612.26|603.46|486
1679365200000|2023-03-21 02:20:00|614.16|605.36|614.69|605.89|614.7|605.9|612.2|603.4|467
1679365500000|2023-03-21 02:25:00|614.71|605.91|615.26|606.46|615.55|606.75|614.6|605.8|265
1679365800000|2023-03-21 02:30:00|615.23|606.43|616.07|607.27|616.63|607.83|615.21|606.41|362
1679366100000|2023-03-21 02:35:00|616.14|607.34|616.12|607.32|616.56|607.76|615.43|606.63|214
1679366400000|2023-03-21 02:40:00|616.13|607.33|616.02|607.22|616.42|607.62|615.72|606.92|261
1679366700000|2023-03-21 02:45:00|616.04|607.24|615.72|606.92|616.21|607.41|615.57|606.77|209
1679367000000|2023-03-21 02:50:00|615.77|606.97|615.24|606.44|615.83|607.03|614.97|606.17|190
1679367300000|2023-03-21 02:55:00|615.23|606.43|615.85|607.05|616.17|607.37|615.22|606.42|139
1679367600000|2023-03-21 03:00:00|615.84|607.04|616.84|608.04|616.91|608.11|615.74|606.94|239
1679367900000|2023-03-21 03:05:00|616.89|608.09|618.1|609.3|618.54|609.74|616.85|608.05|301
1679368200000|2023-03-21 03:10:00|618.12|609.32|618.39|609.59|618.53|609.73|618.11|609.31|213
1679368500000|2023-03-21 03:15:00|618.38|609.58|618.47|609.67|618.47|609.67|617.34|608.54|164
1679368800000|2023-03-21 03:20:00|618.46|609.66|617.54|608.74|618.47|609.67|617.32|608.52|337
1679369100000|2023-03-21 03:25:00|617.53|608.73|616.64|607.84|617.6|608.8|616.47|607.67|311
1679369400000|2023-03-21 03:30:00|616.65|607.85|617.15|608.35|617.2|608.4|616.6|607.8|230
1679369700000|2023-03-21 03:35:00|617.11|608.31|618.38|609.58|618.44|609.64|617.11|608.31|226
1679370000000|2023-03-21 03:40:00|618.37|609.57|618.26|609.46|618.43|609.63|617.98|609.18|202
1679370300000|2023-03-21 03:45:00|618.27|609.47|617.93|609.13|618.3|609.5|617.9|609.1|164
1679370600000|2023-03-21 03:50:00|617.92|609.12|618.44|609.64|618.86|610.06|617.83|609.03|155
1679370900000|2023-03-21 03:55:00|618.43|609.63|619.01|610.21|619.06|610.26|618.34|609.54|222
1679371200000|2023-03-21 04:00:00|619.1|610.3|619.64|610.84|619.64|610.84|618.89|610.09|154
1679371500000|2023-03-21 04:05:00|619.63|610.83|620.75|611.95|620.9|612.1|619.63|610.83|292
1679371800000|2023-03-21 04:10:00|620.74|611.94|620.7|611.9|620.8|612|620.44|611.64|185
1679372100000|2023-03-21 04:15:00|620.67|611.87|620.99|612.19|621.01|612.21|620.13|611.33|204
1679372400000|2023-03-21 04:20:00|620.98|612.18|620.15|611.35|621.34|612.54|619.91|611.11|305
1679372700000|2023-03-21 04:25:00|620.14|611.34|619.61|610.81|620.56|611.76|619.61|610.81|174
1679373000000|2023-03-21 04:30:00|619.62|610.82|620.45|611.65|620.6|611.8|619.52|610.72|148
1679373300000|2023-03-21 04:35:00|620.4|611.6|620.41|611.61|620.59|611.79|619.73|610.93|205
1679373600000|2023-03-21 04:40:00|620.39|611.59|620.17|611.37|620.39|611.59|619.77|610.97|117
1679373900000|2023-03-21 04:45:00|620.12|611.32|620.24|611.44|620.33|611.53|619.62|610.82|145
1679374200000|2023-03-21 04:50:00|620.25|611.45|620.34|611.54|620.51|611.71|620.12|611.32|147
1679374500000|2023-03-21 04:55:00|620.33|611.53|620.62|611.82|620.92|612.12|620.31|611.51|90
1679374800000|2023-03-21 05:00:00|620.61|611.81|620.29|611.49|620.61|611.81|619.55|610.75|283
1679375100000|2023-03-21 05:05:00|620.28|611.48|620.39|611.59|620.4|611.6|619.81|611.01|240
1679375400000|2023-03-21 05:10:00|620.4|611.6|619.76|610.96|620.46|611.66|619.59|610.79|229
1679375700000|2023-03-21 05:15:00|619.77|610.97|619.72|610.92|619.91|611.11|619.39|610.59|236
1679376000000|2023-03-21 05:20:00|619.76|610.96|619.34|610.54|619.81|611.01|619.32|610.52|216
1679376300000|2023-03-21 05:25:00|619.35|610.55|619.39|610.59|619.69|610.89|619.3|610.5|199
1679376600000|2023-03-21 05:30:00|619.41|610.61|617.17|608.37|619.41|610.61|617.02|608.22|259
1679376900000|2023-03-21 05:35:00|617.12|608.32|615.48|606.68|617.12|608.32|615.35|606.55|260
1679377200000|2023-03-21 05:40:00|615.47|606.67|614.24|605.44|615.47|606.67|613.88|605.08|267
1679377500000|2023-03-21 05:45:00|614.2|605.4|615.7|606.9|616.25|607.45|614.07|605.27|319
1679377800000|2023-03-21 05:50:00|615.74|606.94|616.2|607.4|616.2|607.4|615.39|606.59|313
1679378100000|2023-03-21 05:55:00|616.19|607.39|617.34|608.54|617.46|608.66|616.04|607.24|165
1679378400000|2023-03-21 06:00:00|617.35|608.55|617.88|609.08|617.9|609.1|616.03|607.23|200
1679378700000|2023-03-21 06:05:00|617.87|609.07|618.34|609.54|618.59|609.79|616.71|607.91|262
1679379000000|2023-03-21 06:10:00|618.33|609.53|618.44|609.64|618.5|609.7|618.09|609.29|152
1679379300000|2023-03-21 06:15:00|618.43|609.63|619.64|610.84|619.72|610.92|618.25|609.45|159
1679379600000|2023-03-21 06:20:00|619.65|610.85|619.41|610.61|619.7|610.9|619.05|610.25|163
1679379900000|2023-03-21 06:25:00|619.4|610.6|619.4|610.6|619.46|610.66|619.09|610.29|121
1679380200000|2023-03-21 06:30:00|619.39|610.59|620.14|611.34|620.15|611.35|618.72|609.92|144
1679380500000|2023-03-21 06:35:00|620.15|611.35|620.08|611.28|620.37|611.57|619.87|611.07|142
1679380800000|2023-03-21 06:40:00|620.13|611.33|620.33|611.53|620.48|611.68|620|611.2|141
1679381100000|2023-03-21 06:45:00|620.32|611.52|619.94|611.14|620.44|611.64|619.92|611.12|199
1679381400000|2023-03-21 06:50:00|619.92|611.12|619|610.2|619.95|611.15|618.86|610.06|348
1679381700000|2023-03-21 06:55:00|618.99|610.19|617.49|608.69|619|610.2|617.49|608.69|334
1679382000000|2023-03-21 07:00:00|617.48|608.68|618.26|609.46|618.71|609.91|617.45|608.65|277
1679382300000|2023-03-21 07:05:00|618.25|609.45|611.65|602.85|618.36|609.56|611.32|602.52|502
1679382600000|2023-03-21 07:10:00|611.64|602.84|607.19|598.39|611.95|603.15|605.59|596.79|660
1679382900000|2023-03-21 07:15:00|607.18|598.38|609.34|600.54|609.46|600.66|606.66|597.86|462
1679383200000|2023-03-21 07:20:00|609.33|600.53|608.94|600.14|610.38|601.58|608.68|599.88|427
1679383500000|2023-03-21 07:25:00|608.89|600.09|610.44|601.64|610.76|601.96|608.02|599.22|458
1679383800000|2023-03-21 07:30:00|610.47|601.67|610.87|602.07|611.65|602.85|609.82|601.02|392
1679384100000|2023-03-21 07:35:00|610.94|602.14|608.86|600.06|610.94|602.14|608.85|600.05|437
1679384400000|2023-03-21 07:40:00|608.85|600.05|610.45|601.65|610.48|601.68|608.6|599.8|337
1679384700000|2023-03-21 07:45:00|610.44|601.64|610.81|602.01|611.23|602.43|610.36|601.56|255
1679385000000|2023-03-21 07:50:00|610.8|602|610.01|601.21|610.86|602.06|609.92|601.12|332
1679385300000|2023-03-21 07:55:00|610.05|601.25|609.29|600.49|610.72|601.92|609.2|600.4|324
1679385600000|2023-03-21 08:00:00|609.3|600.5|609.84|601.04|609.94|601.14|609.18|600.38|328
1679385900000|2023-03-21 08:05:00|609.83|601.03|609.87|601.07|610.69|601.89|609.83|601.03|304
1679386200000|2023-03-21 08:10:00|609.86|601.06|609.6|600.8|610.15|601.35|609.37|600.57|297
1679386500000|2023-03-21 08:15:00|609.65|600.85|607.87|599.07|609.97|601.17|607.87|599.07|365
1679386800000|2023-03-21 08:20:00|607.86|599.06|604.71|595.91|607.96|599.16|604.71|595.91|271
1679387100000|2023-03-21 08:25:00|604.73|595.93|606.02|597.22|607.45|598.65|604.52|595.72|322
1679387400000|2023-03-21 08:30:00|606.03|597.23|608.91|600.11|609.89|601.09|606.03|597.23|356
1679387700000|2023-03-21 08:35:00|608.9|600.1|607.62|598.82|609.2|600.4|607.45|598.65|461
1679388000000|2023-03-21 08:40:00|607.5|598.7|606.16|597.36|607.78|598.98|605.8|597|511
1679388300000|2023-03-21 08:45:00|606.17|597.37|607.63|598.83|607.64|598.84|605.95|597.15|403
1679388600000|2023-03-21 08:50:00|607.64|598.84|608.64|599.84|609.36|600.56|607.63|598.83|265
1679388900000|2023-03-21 08:55:00|608.63|599.83|608.51|599.71|608.64|599.84|608.23|599.43|225
1679389200000|2023-03-21 09:00:00|608.47|599.67|607.47|598.67|608.47|599.67|607.12|598.32|162
1679389500000|2023-03-21 09:05:00|607.48|598.68|610.24|601.44|610.46|601.66|607.48|598.68|307
1679389800000|2023-03-21 09:10:00|610.25|601.45|610.11|601.31|610.45|601.65|609.75|600.95|463
1679390100000|2023-03-21 09:15:00|610.12|601.32|610.12|601.32|611.09|602.29|610.1|601.3|365
1679390400000|2023-03-21 09:20:00|610.11|601.31|608.46|599.66|610.2|601.4|608.2|599.4|379
1679390700000|2023-03-21 09:25:00|608.47|599.67|608.31|599.51|608.61|599.81|608.2|599.4|293
1679391000000|2023-03-21 09:30:00|608.3|599.5|607.84|599.04|608.58|599.78|607.53|598.73|171
1679391300000|2023-03-21 09:35:00|607.79|598.99|609.33|600.53|609.81|601.01|607.78|598.98|265
1679391600000|2023-03-21 09:40:00|609.32|600.52|615.77|606.97|616.37|607.57|609.17|600.37|348
1679391900000|2023-03-21 09:45:00|615.76|606.96|616|607.2|618.61|609.81|615.73|606.93|416
1679392200000|2023-03-21 09:50:00|615.99|607.19|614.73|605.93|617.26|608.46|613.51|604.71|452
1679392500000|2023-03-21 09:55:00|614.72|605.92|615.15|606.35|615.38|606.58|614.15|605.35|379
1679392800000|2023-03-21 10:00:00|615.14|606.34|615.3|606.5|616.8|608|614.98|606.18|416
1679393100000|2023-03-21 10:05:00|615.31|606.51|617.22|608.42|617.36|608.56|615.3|606.5|274
1679393400000|2023-03-21 10:10:00|617.1|608.3|616.81|608.01|617.21|608.41|616.3|607.5|338
1679393700000|2023-03-21 10:15:00|616.8|608|618.4|609.6|618.4|609.6|615.81|607.01|234
1679394000000|2023-03-21 10:20:00|618.39|609.59|621.35|612.55|621.43|612.63|618.15|609.35|308
1679394300000|2023-03-21 10:25:00|621.34|612.54|620.49|611.69|622.3|613.5|619.95|611.15|424
1679394600000|2023-03-21 10:30:00|620.48|611.68|619.9|611.1|620.73|611.93|619.78|610.98|269
1679394900000|2023-03-21 10:35:00|619.92|611.12|619.52|610.72|620.25|611.45|619.52|610.72|311
1679395200000|2023-03-21 10:40:00|619.53|610.73|619.75|610.95|619.94|611.14|619.18|610.38|270
1679395500000|2023-03-21 10:45:00|619.78|610.98|618.32|609.52|619.97|611.17|618.2|609.4|307
1679395800000|2023-03-21 10:50:00|618.31|609.51|618.58|609.78|618.91|610.11|617.81|609.01|178
1679396100000|2023-03-21 10:55:00|618.57|609.77|618.49|609.69|619.08|610.28|618.49|609.69|156
1679396400000|2023-03-21 11:00:00|618.6|609.8|619.56|610.76|619.58|610.78|618.55|609.75|213
1679396700000|2023-03-21 11:05:00|619.73|610.93|618.8|610|619.74|610.94|618.35|609.55|295
1679397000000|2023-03-21 11:10:00|618.81|610.01|617.65|608.85|618.92|610.12|617.25|608.45|405
1679397300000|2023-03-21 11:15:00|617.64|608.84|618.88|610.08|619.07|610.27|617.55|608.75|295
1679397600000|2023-03-21 11:20:00|618.87|610.07|618.93|610.13|619.26|610.46|618.53|609.73|151
1679397900000|2023-03-21 11:25:00|618.92|610.12|618.33|609.53|619.04|610.24|618.05|609.25|230
1679398200000|2023-03-21 11:30:00|618.38|609.58|617.47|608.67|618.38|609.58|617.42|608.62|287
1679398500000|2023-03-21 11:35:00|617.46|608.66|617.45|608.65|617.46|608.66|616.6|607.8|246
1679398800000|2023-03-21 11:40:00|617.52|608.72|619.53|610.73|619.66|610.86|617.49|608.69|240
1679399100000|2023-03-21 11:45:00|619.52|610.72|619.66|610.86|619.74|610.94|618.91|610.11|234
1679399400000|2023-03-21 11:50:00|619.65|610.85|619.9|611.1|619.95|611.15|619.35|610.55|105
1679399700000|2023-03-21 11:55:00|619.85|611.05|619.61|610.81|619.85|611.05|619.45|610.65|185
1679400000000|2023-03-21 12:00:00|619.62|610.82|619.63|610.83|619.83|611.03|619.37|610.57|154
1679400300000|2023-03-21 12:05:00|619.62|610.82|619.21|610.41|619.74|610.94|619.18|610.38|129
1679400600000|2023-03-21 12:10:00|619.18|610.38|619.75|610.95|619.75|610.95|619.05|610.25|127
1679400900000|2023-03-21 12:15:00|619.74|610.94|619.59|610.79|622.35|613.55|619.13|610.33|415
1679401200000|2023-03-21 12:20:00|619.6|610.8|618.12|609.32|619.6|610.8|617.8|609|387
1679401500000|2023-03-21 12:25:00|618.05|609.25|619.48|610.68|621.52|612.72|618.05|609.25|475
1679401800000|2023-03-21 12:30:00|619.49|610.69|621.29|612.49|621.95|613.15|619.05|610.25|509
1679402100000|2023-03-21 12:35:00|621.15|612.35|622.64|613.84|622.65|613.85|621.1|612.3|481
1679402400000|2023-03-21 12:40:00|622.63|613.83|625.27|616.47|625.3|616.5|622|613.2|543
1679402700000|2023-03-21 12:45:00|625.26|616.46|627.7|618.9|627.77|618.97|624.9|616.1|585
1679403000000|2023-03-21 12:50:00|627.75|618.95|629.03|620.23|630.66|621.86|627.47|618.67|596
1679403300000|2023-03-21 12:55:00|629.02|620.22|630.47|621.67|631.3|622.5|628.96|620.16|605
1679403600000|2023-03-21 13:00:00|630.45|621.65|630.7|621.9|632.83|624.03|629.48|620.68|692
1679403900000|2023-03-21 13:05:00|630.71|621.91|632.49|623.69|634.41|625.61|630.2|621.4|546
1679404200000|2023-03-21 13:10:00|632.5|623.7|631.09|622.29|634.87|626.07|630.14|621.34|552
1679404500000|2023-03-21 13:15:00|631.15|622.35|631.18|622.38|633.3|624.5|630.19|621.39|536
1679404800000|2023-03-21 13:20:00|631.21|622.41|631.59|622.79|634.01|625.21|631.21|622.41|538
1679405100000|2023-03-21 13:25:00|631.6|622.8|633.04|624.24|633.04|624.24|630.96|622.16|474
1679405400000|2023-03-21 13:30:00|633.06|624.26|637.02|628.22|637.02|628.22|633.03|624.23|546
1679405700000|2023-03-21 13:35:00|637.03|628.23|632.13|623.33|637.64|628.84|632.13|623.33|591
1679406000000|2023-03-21 13:40:00|631.98|623.18|631.99|623.19|634.64|625.84|631.68|622.88|459
1679406300000|2023-03-21 13:45:00|631.98|623.18|631.77|622.97|633.25|624.45|630.67|621.87|446
1679406600000|2023-03-21 13:50:00|631.76|622.96|634.67|625.87|634.93|626.13|631.7|622.9|369
1679406900000|2023-03-21 13:55:00|634.63|625.83|635.91|627.11|635.91|627.11|634.63|625.83|432
1679407200000|2023-03-21 14:00:00|635.88|627.08|633.64|624.84|639.35|630.55|632.75|623.95|704
1679407500000|2023-03-21 14:05:00|633.66|624.86|632.53|623.73|634.61|625.81|631.86|623.06|628
1679407800000|2023-03-21 14:10:00|632.58|623.78|630.78|621.98|633.17|624.37|630.74|621.94|490
1679408100000|2023-03-21 14:15:00|630.76|621.96|631.49|622.69|631.92|623.12|630.13|621.33|466
1679408400000|2023-03-21 14:20:00|631.3|622.5|626.92|618.12|631.52|622.72|626.54|617.74|496
1679408700000|2023-03-21 14:25:00|626.9|618.1|627.69|618.89|628.41|619.61|624.92|616.12|661
1679409000000|2023-03-21 14:30:00|627.71|618.91|627.77|618.97|629.12|620.32|627.51|618.71|489
1679409300000|2023-03-21 14:35:00|627.76|618.96|630.13|621.33|630.22|621.42|626.92|618.12|519
1679409600000|2023-03-21 14:40:00|630.12|621.32|630.32|621.52|631.1|622.3|629.33|620.53|464
1679409900000|2023-03-21 14:45:00|630.33|621.53|629.38|620.58|631|622.2|628.33|619.53|535
1679410200000|2023-03-21 14:50:00|629.37|620.57|627.3|618.5|629.37|620.57|626.72|617.92|582
1679410500000|2023-03-21 14:55:00|627.37|618.57|627.12|618.32|627.96|619.16|626.43|617.63|566
1679410800000|2023-03-21 15:00:00|627.15|618.35|629.24|620.44|629.4|620.6|626.73|617.93|484
1679411100000|2023-03-21 15:05:00|629.23|620.43|629.42|620.62|629.49|620.69|628.65|619.85|511
1679411400000|2023-03-21 15:10:00|629.29|620.49|628.26|619.46|629.39|620.59|627.05|618.25|447
1679411700000|2023-03-21 15:15:00|628.29|619.49|629.5|620.7|629.52|620.72|628.26|619.46|338
1679412000000|2023-03-21 15:20:00|629.49|620.69|627.76|618.96|629.63|620.83|627.6|618.8|371
1679412300000|2023-03-21 15:25:00|627.77|618.97|627.9|619.1|628.31|619.51|626.9|618.1|365
1679412600000|2023-03-21 15:30:00|627.91|619.11|630.73|621.93|630.76|621.96|627.86|619.06|321
1679412900000|2023-03-21 15:35:00|630.71|621.91|630.14|621.34|631.24|622.44|630.05|621.25|466
1679413200000|2023-03-21 15:40:00|630.15|621.35|629.23|620.43|630.39|621.59|628.65|619.85|443
1679413500000|2023-03-21 15:45:00|629.22|620.42|629.88|621.08|630.85|622.05|628.6|619.8|321
1679413800000|2023-03-21 15:50:00|629.86|621.06|630.24|621.44|630.82|622.02|629.63|620.83|292
1679414100000|2023-03-21 15:55:00|630.23|621.43|629.27|620.47|630.95|622.15|629.12|620.32|252
1679414400000|2023-03-21 16:00:00|629.24|620.44|629.19|620.39|630.54|621.74|628.75|619.95|280
1679414700000|2023-03-21 16:05:00|629.18|620.38|629.6|620.8|629.75|620.95|627.39|618.59|299
1679415000000|2023-03-21 16:10:00|629.62|620.82|627.87|619.07|630.13|621.33|627.55|618.75|430
1679415300000|2023-03-21 16:15:00|627.86|619.06|630.59|621.79|630.6|621.8|627.85|619.05|358
1679415600000|2023-03-21 16:20:00|630.62|621.82|630.48|621.68|631.26|622.46|629.92|621.12|331
1679415900000|2023-03-21 16:25:00|630.47|621.67|631.3|622.5|631.33|622.53|630.14|621.34|306
1679416200000|2023-03-21 16:30:00|631.4|622.6|631.87|623.07|632.83|624.03|630.09|621.29|387
1679416500000|2023-03-21 16:35:00|631.84|623.04|631.72|622.92|636.23|627.43|631.68|622.88|679
1679416800000|2023-03-21 16:40:00|631.65|622.85|634.11|625.31|635.35|626.55|631.27|622.47|668
1679417100000|2023-03-21 16:45:00|634.08|625.28|634.22|625.42|634.45|625.65|632.11|623.31|441
1679417400000|2023-03-21 16:50:00|634.31|625.51|635.09|626.29|635.8|627|633.97|625.17|476
1679417700000|2023-03-21 16:55:00|635.08|626.28|633.37|624.57|635.25|626.45|633.33|624.53|415
1679418000000|2023-03-21 17:00:00|633.36|624.56|632.47|623.67|634.86|626.06|632.4|623.6|443
1679418300000|2023-03-21 17:05:00|632.46|623.66|631.03|622.23|632.54|623.74|628.52|619.72|608
1679418600000|2023-03-21 17:10:00|631.07|622.27|632.3|623.5|633.5|624.7|631.05|622.25|550
1679418900000|2023-03-21 17:15:00|632.35|623.55|631.2|622.4|632.45|623.65|631|622.2|624
1679419200000|2023-03-21 17:20:00|631.19|622.39|631.95|623.15|632.77|623.97|630.8|622|482
1679419500000|2023-03-21 17:25:00|631.98|623.18|629.84|621.04|632.42|623.62|629.68|620.88|457
1679419800000|2023-03-21 17:30:00|629.83|621.03|629.55|620.75|630.25|621.45|627.45|618.65|570
1679420100000|2023-03-21 17:35:00|629.51|620.71|625.47|616.67|629.52|620.72|625.3|616.5|498
1679420400000|2023-03-21 17:40:00|625.46|616.66|624.71|615.91|625.95|617.15|623.3|614.5|533
1679420700000|2023-03-21 17:45:00|624.7|615.9|625.75|616.95|625.93|617.13|624.26|615.46|472
1679421000000|2023-03-21 17:50:00|625.74|616.94|626.87|618.07|627.44|618.64|625.42|616.62|405
1679421300000|2023-03-21 17:55:00|626.86|618.06|625.82|617.02|626.95|618.15|625.32|616.52|380
1679421600000|2023-03-21 18:00:00|625.85|617.05|627.17|618.37|627.17|618.37|625.76|616.96|342
1679421900000|2023-03-21 18:05:00|627.18|618.38|625.37|616.57|627.26|618.46|625.32|616.52|266
1679422200000|2023-03-21 18:10:00|625.29|616.49|622.63|613.83|625.29|616.49|622.06|613.26|290
1679422500000|2023-03-21 18:15:00|622.64|613.84|624.25|615.45|625.02|616.22|622.63|613.83|274
1679422800000|2023-03-21 18:20:00|624.23|615.43|621.04|612.24|624.23|615.43|618.1|609.3|484
1679423100000|2023-03-21 18:25:00|621.03|612.23|621.2|612.4|621.42|612.62|619.38|610.58|454
1679423400000|2023-03-21 18:30:00|621.25|612.45|622.62|613.82|623|614.2|621.07|612.27|299
1679423700000|2023-03-21 18:35:00|622.73|613.93|623.37|614.57|624.19|615.39|622.47|613.67|290
1679424000000|2023-03-21 18:40:00|623.36|614.56|622.49|613.69|623.47|614.67|621.97|613.17|314
1679424300000|2023-03-21 18:45:00|622.48|613.68|621.65|612.85|622.56|613.76|621.07|612.27|270
1679424600000|2023-03-21 18:50:00|621.63|612.83|620.81|612.01|621.8|613|618.8|610|281
1679424900000|2023-03-21 18:55:00|620.86|612.06|622.52|613.72|622.72|613.92|620.86|612.06|198
1679425200000|2023-03-21 19:00:00|622.51|613.71|622.12|613.32|622.59|613.79|621.52|612.72|274
1679425500000|2023-03-21 19:05:00|622.3|613.5|623.77|614.97|624.43|615.63|622.06|613.26|220
1679425800000|2023-03-21 19:10:00|623.85|615.05|623.87|615.07|624.49|615.69|623.59|614.79|201
1679426100000|2023-03-21 19:15:00|623.86|615.06|624.66|615.86|624.85|616.05|623.83|615.03|221
1679426400000|2023-03-21 19:20:00|624.65|615.85|625.08|616.28|625.17|616.37|624.52|615.72|165
1679426700000|2023-03-21 19:25:00|625.07|616.27|627.53|618.73|627.74|618.94|624.8|616|187
1679427000000|2023-03-21 19:30:00|627.52|618.72|627.85|619.05|628.98|620.18|627.35|618.55|222
1679427300000|2023-03-21 19:35:00|627.95|619.15|629.6|620.8|629.6|620.8|627.5|618.7|194
1679427600000|2023-03-21 19:40:00|629.59|620.79|631.85|623.05|631.92|623.12|629.46|620.66|197
1679427900000|2023-03-21 19:45:00|631.71|622.91|631.81|623.01|631.86|623.06|631|622.2|222
1679428200000|2023-03-21 19:50:00|631.8|623|632.12|623.32|632.52|623.72|631.55|622.75|322
1679428500000|2023-03-21 19:55:00|632.11|623.31|633.27|624.47|633.97|625.17|632.1|623.3|228
1679428800000|2023-03-21 20:00:00|633.41|624.61|635.01|626.21|635.78|626.98|632.09|623.29|468
1679429100000|2023-03-21 20:05:00|635|626.2|636.55|627.75|636.93|628.13|634.97|626.17|381
1679429400000|2023-03-21 20:10:00|636.54|627.74|637.29|628.49|638.35|629.55|636.3|627.5|453
1679429700000|2023-03-21 20:15:00|637.28|628.48|633.61|624.81|637.64|628.84|633.28|624.48|524
1679430000000|2023-03-21 20:20:00|633.6|624.8|631.76|622.96|633.9|625.1|631.65|622.85|390
1679430300000|2023-03-21 20:25:00|631.75|622.95|632.46|623.66|632.85|624.05|631.7|622.9|375
1679430600000|2023-03-21 20:30:00|632.47|623.67|636.72|627.92|636.97|628.17|632.47|623.67|418
1679430900000|2023-03-21 20:35:00|636.71|627.91|634.6|625.8|636.71|627.91|634.49|625.69|383
1679431200000|2023-03-21 20:40:00|634.58|625.78|636.3|627.5|637.01|628.21|634.58|625.78|448
1679431500000|2023-03-21 20:45:00|636.36|627.56|634.64|625.84|637.64|628.84|634.13|625.33|520
1679431800000|2023-03-21 20:50:00|634.63|625.83|636.87|628.07|637.33|628.53|634.45|625.65|501
1679432100000|2023-03-21 20:55:00|636.86|628.06|638.26|629.46|638.3|629.5|636.18|627.38|458
1679432400000|2023-03-21 21:00:00|638.27|629.47|641.97|633.17|643.62|634.82|638.2|629.4|610
1679432700000|2023-03-21 21:05:00|641.9|633.1|644.31|635.51|647.56|638.76|641.28|632.48|682
1679433000000|2023-03-21 21:10:00|644.3|635.5|640.51|631.71|647|638.2|640.48|631.68|731
1679433300000|2023-03-21 21:15:00|640.5|631.7|644.46|635.66|644.5|635.7|638.12|629.32|655
1679433600000|2023-03-21 21:20:00|644.49|635.69|647.49|638.69|650.55|641.75|643.4|634.6|631
1679433900000|2023-03-21 21:25:00|647.37|638.57|643.43|634.63|649.14|640.34|643.4|634.6|553
1679434200000|2023-03-21 21:30:00|643.42|634.62|642.38|633.58|644.94|636.14|641.71|632.91|605
1679434500000|2023-03-21 21:35:00|642.35|633.55|641.66|632.86|643.12|634.32|639.23|630.43|523
1679434800000|2023-03-21 21:40:00|641.67|632.87|639.76|630.96|642.26|633.46|639.56|630.76|357
1679435100000|2023-03-21 21:45:00|639.77|630.97|642.46|633.66|642.46|633.66|639.32|630.52|361
1679435400000|2023-03-21 21:50:00|642.47|633.67|641.5|632.7|642.51|633.71|640.4|631.6|374
1679435700000|2023-03-21 21:55:00|641.51|632.71|641.65|632.85|642.83|634.03|641.46|632.66|214
1679436000000|2023-03-21 22:00:00|641.45|632.65|640.35|631.55|642.7|633.9|639.97|631.17|272
1679436300000|2023-03-21 22:05:00|640.2|631.4|641.4|632.6|642.85|634.05|640.2|631.4|24
1679436600000|2023-03-21 22:10:00|641.45|632.65|643.14|634.34|643.2|634.4|641.44|632.64|209
1679436900000|2023-03-21 22:15:00|643.15|634.35|641.25|632.45|643.56|634.76|640.45|631.65|503
1679437200000|2023-03-21 22:20:00|641.24|632.44|639.91|631.11|641.75|632.95|639.78|630.98|547
1679437500000|2023-03-21 22:25:00|639.95|631.15|639.34|630.54|640.55|631.75|637.89|629.09|343
1679437800000|2023-03-21 22:30:00|639.37|630.57|636.78|627.98|639.59|630.79|636.62|627.82|437
1679438100000|2023-03-21 22:35:00|636.86|628.06|635.28|626.48|637.03|628.23|633.43|624.63|500
1679438400000|2023-03-21 22:40:00|635.26|626.46|634.46|625.66|636.08|627.28|634.37|625.57|402
1679438700000|2023-03-21 22:45:00|634.48|625.68|637.56|628.76|637.72|628.92|634.48|625.68|283
1679439000000|2023-03-21 22:50:00|637.55|628.75|638.06|629.26|638.1|629.3|636.85|628.05|282
1679439300000|2023-03-21 22:55:00|638.35|629.55|640.05|631.25|640.1|631.3|638.35|629.55|54
1679439600000|2023-03-21 23:00:00|640.1|631.3|639.64|630.84|640.15|631.35|638.63|629.83|156
1679439900000|2023-03-21 23:05:00|639.63|630.83|639.7|630.9|640.25|631.45|639.03|630.23|350
1679440200000|2023-03-21 23:10:00|639.69|630.89|639.52|630.72|640.23|631.43|639.01|630.21|412
1679440500000|2023-03-21 23:15:00|639.49|630.69|639.7|630.9|640.86|632.06|639.3|630.5|487
1679440800000|2023-03-21 23:20:00|639.65|630.85|640.05|631.25|640.32|631.52|639.37|630.57|464
1679441100000|2023-03-21 23:25:00|640.04|631.24|640.75|631.95|640.83|632.03|639.81|631.01|481
1679441400000|2023-03-21 23:30:00|640.76|631.96|641.02|632.22|641.26|632.46|640.41|631.61|321
1679441700000|2023-03-21 23:35:00|641.03|632.23|641.51|632.71|642.09|633.29|641|632.2|416
1679442000000|2023-03-21 23:40:00|641.5|632.7|640.8|632|641.7|632.9|640.76|631.96|417
1679442300000|2023-03-21 23:45:00|640.79|631.99|642.42|633.62|642.46|633.66|640.5|631.7|483
1679442600000|2023-03-21 23:50:00|642.43|633.63|642.57|633.77|642.66|633.86|640.88|632.08|495
1679442900000|2023-03-21 23:55:00|642.58|633.78|640.88|632.08|642.76|633.96|640.55|631.75|459
1679443200000|2023-03-22 00:00:00|640.92|632.12|642.6|633.8|642.72|633.92|640.76|631.96|479
1679443500000|2023-03-22 00:05:00|642.61|633.81|640.03|631.23|642.67|633.87|639.65|630.85|503
1679443800000|2023-03-22 00:10:00|640.02|631.22|638.6|629.8|640.21|631.41|638.6|629.8|434
1679444100000|2023-03-22 00:15:00|638.58|629.78|638.3|629.5|638.85|630.05|637.5|628.7|422
1679444400000|2023-03-22 00:20:00|638.4|629.6|640.31|631.51|640.35|631.55|637.99|629.19|407
1679444700000|2023-03-22 00:25:00|640.36|631.56|638.39|629.59|640.64|631.84|638.37|629.57|480
1679445000000|2023-03-22 00:30:00|638.51|629.71|634.53|625.73|638.67|629.87|634.35|625.55|611
1679445300000|2023-03-22 00:35:00|634.52|625.72|633.88|625.08|634.85|626.05|630.65|621.85|472
1679445600000|2023-03-22 00:40:00|633.75|624.95|631.01|622.21|634.05|625.25|629.9|621.1|428
1679445900000|2023-03-22 00:45:00|631.05|622.25|632.06|623.26|633.28|624.48|630.3|621.5|345
1679446200000|2023-03-22 00:50:00|632.05|623.25|632.37|623.57|633.15|624.35|631.8|623|369
1679446500000|2023-03-22 00:55:00|632.33|623.53|632.43|623.63|633.28|624.48|632|623.2|413
1679446800000|2023-03-22 01:00:00|632.42|623.62|633.3|624.5|633.32|624.52|631.5|622.7|463
1679447100000|2023-03-22 01:05:00|633.29|624.49|635.18|626.38|635.8|627|633.29|624.49|318
1679447400000|2023-03-22 01:10:00|635.17|626.37|633.38|624.58|635.17|626.37|632.33|623.53|419
1679447700000|2023-03-22 01:15:00|633.37|624.57|631.73|622.93|634.05|625.25|631.6|622.8|398
1679448000000|2023-03-22 01:20:00|631.7|622.9|632.39|623.59|633.05|624.25|631.7|622.9|444
1679448300000|2023-03-22 01:25:00|632.42|623.62|635.53|626.73|635.68|626.88|632.3|623.5|456
1679448600000|2023-03-22 01:30:00|635.52|626.72|633.2|624.4|635.94|627.14|632.97|624.17|445
1679448900000|2023-03-22 01:35:00|633.21|624.41|632.55|623.75|633.68|624.88|632.35|623.55|476
1679449200000|2023-03-22 01:40:00|632.59|623.79|633.43|624.63|633.51|624.71|631.85|623.05|480
1679449500000|2023-03-22 01:45:00|633.4|624.6|634.54|625.74|634.69|625.89|632.15|623.35|433
1679449800000|2023-03-22 01:50:00|634.55|625.75|634.34|625.54|635.11|626.31|634.34|625.54|421
1679450100000|2023-03-22 01:55:00|634.32|625.52|634.47|625.67|634.62|625.82|633.72|624.92|300
1679450400000|2023-03-22 02:00:00|634.48|625.68|634.32|625.52|634.71|625.91|634.02|625.22|417
1679450700000|2023-03-22 02:05:00|634.33|625.53|636.25|627.45|636.29|627.49|634.29|625.49|366
1679451000000|2023-03-22 02:10:00|636.26|627.46|637.11|628.31|637.57|628.77|636.15|627.35|263
1679451300000|2023-03-22 02:15:00|637.1|628.3|636.5|627.7|637.67|628.87|636.39|627.59|341
1679451600000|2023-03-22 02:20:00|636.49|627.69|635.59|626.79|636.96|628.16|635.52|626.72|334
1679451900000|2023-03-22 02:25:00|635.58|626.78|635.5|626.7|635.9|627.1|635.4|626.6|256
1679452200000|2023-03-22 02:30:00|635.45|626.65|635.06|626.26|635.7|626.9|634.93|626.13|364
1679452500000|2023-03-22 02:35:00|635.07|626.27|635.75|626.95|636.12|627.32|635.05|626.25|386
1679452800000|2023-03-22 02:40:00|635.79|626.99|636.13|627.33|636.38|627.58|635.77|626.97|399
1679453100000|2023-03-22 02:45:00|636.12|627.32|636.56|627.76|637|628.2|636.1|627.3|300
1679453400000|2023-03-22 02:50:00|636.66|627.86|637.55|628.75|637.65|628.85|636.66|627.86|316
1679453700000|2023-03-22 02:55:00|637.63|628.83|636.2|627.4|637.63|628.83|636.13|627.33|302
1679454000000|2023-03-22 03:00:00|636.27|627.47|635.06|626.26|636.9|628.1|634.9|626.1|331
1679454300000|2023-03-22 03:05:00|635.05|626.25|636.7|627.9|636.88|628.08|634.6|625.8|409
1679454600000|2023-03-22 03:10:00|636.75|627.95|639.15|630.35|639.18|630.38|636.7|627.9|384
1679454900000|2023-03-22 03:15:00|639.14|630.34|639.87|631.07|640.65|631.85|639.14|630.34|472
1679455200000|2023-03-22 03:20:00|639.91|631.11|639.52|630.72|640.51|631.71|639.52|630.72|390
1679455500000|2023-03-22 03:25:00|639.45|630.65|638.98|630.18|640.1|631.3|638.98|630.18|338
1679455800000|2023-03-22 03:30:00|638.97|630.17|637.9|629.1|639.21|630.41|637.8|629|272
1679456100000|2023-03-22 03:35:00|637.89|629.09|637.86|629.06|638.29|629.49|637.65|628.85|289
1679456400000|2023-03-22 03:40:00|637.83|629.03|637.88|629.08|638.07|629.27|637.7|628.9|286
1679456700000|2023-03-22 03:45:00|637.92|629.12|637.91|629.11|638.67|629.87|637.8|629|357
1679457000000|2023-03-22 03:50:00|637.9|629.1|637.49|628.69|637.97|629.17|637.41|628.61|227
1679457300000|2023-03-22 03:55:00|637.48|628.68|637.57|628.77|637.71|628.91|637.36|628.56|187
1679457600000|2023-03-22 04:00:00|637.59|628.79|636.54|627.74|638.14|629.34|636.54|627.74|360
1679457900000|2023-03-22 04:05:00|636.51|627.71|636.16|627.36|636.58|627.78|635.73|626.93|380
1679458200000|2023-03-22 04:10:00|636.15|627.35|635.81|627.01|636.15|627.35|635.8|627|252
1679458500000|2023-03-22 04:15:00|635.83|627.03|637.05|628.25|637.23|628.43|635.8|627|294
1679458800000|2023-03-22 04:20:00|637.08|628.28|637.29|628.49|637.56|628.76|636.75|627.95|254
1679459100000|2023-03-22 04:25:00|637.27|628.47|636.63|627.83|637.41|628.61|636.53|627.73|309
1679459400000|2023-03-22 04:30:00|636.61|627.81|635.52|626.72|636.62|627.82|635.33|626.53|263
1679459700000|2023-03-22 04:35:00|635.57|626.77|636.7|627.9|636.71|627.91|635.54|626.74|190
1679460000000|2023-03-22 04:40:00|636.76|627.96|636.29|627.49|637.05|628.25|636.06|627.26|219
1679460300000|2023-03-22 04:45:00|636.28|627.48|635.23|626.43|636.41|627.61|634.5|625.7|222
1679460600000|2023-03-22 04:50:00|635.24|626.44|635.47|626.67|635.57|626.77|634.55|625.75|166
1679460900000|2023-03-22 04:55:00|635.5|626.7|636.9|628.1|636.91|628.11|635.42|626.62|190
1679461200000|2023-03-22 05:00:00|636.98|628.18|635.45|626.65|637.97|629.17|635.44|626.64|236
1679461500000|2023-03-22 05:05:00|635.47|626.67|636|627.2|636.13|627.33|635.45|626.65|200
1679461800000|2023-03-22 05:10:00|635.99|627.19|636.1|627.3|636.22|627.42|635.6|626.8|224
1679462100000|2023-03-22 05:15:00|636.17|627.37|638.1|629.3|638.12|629.32|635.95|627.15|282
1679462400000|2023-03-22 05:20:00|638.09|629.29|638.31|629.51|638.92|630.12|637.71|628.91|255
1679462700000|2023-03-22 05:25:00|638.32|629.52|639.1|630.3|639.12|630.32|638.28|629.48|195
1679463000000|2023-03-22 05:30:00|639.09|630.29|637.83|629.03|639.32|630.52|637.7|628.9|334
1679463300000|2023-03-22 05:35:00|637.78|628.98|638.7|629.9|638.7|629.9|637.6|628.8|376
1679463600000|2023-03-22 05:40:00|638.45|629.65|638.99|630.19|639.14|630.34|638.29|629.49|211
1679463900000|2023-03-22 05:45:00|638.97|630.17|639.78|630.98|639.81|631.01|638.85|630.05|218
1679464200000|2023-03-22 05:50:00|639.77|630.97|640.07|631.27|640.09|631.29|639.4|630.6|222
1679464500000|2023-03-22 05:55:00|640.14|631.34|641.32|632.52|641.6|632.8|640.05|631.25|219
1679464800000|2023-03-22 06:00:00|641.31|632.51|639.2|630.4|641.63|632.83|639.19|630.39|304
1679465100000|2023-03-22 06:05:00|639.21|630.41|638.08|629.28|639.53|630.73|637.94|629.14|306
1679465400000|2023-03-22 06:10:00|638.09|629.29|638.71|629.91|638.75|629.95|637.88|629.08|211
1679465700000|2023-03-22 06:15:00|638.7|629.9|639.07|630.27|639.35|630.55|638.64|629.84|274
1679466000000|2023-03-22 06:20:00|639.12|630.32|639.54|630.74|639.78|630.98|638.88|630.08|260
1679466300000|2023-03-22 06:25:00|639.64|630.84|638.75|629.95|639.76|630.96|638.75|629.95|162
1679466600000|2023-03-22 06:30:00|638.85|630.05|638.77|629.97|638.95|630.15|637.8|629|95
1679466900000|2023-03-22 06:35:00|638.83|630.03|637.34|628.54|638.9|630.1|637.21|628.41|285
1679467200000|2023-03-22 06:40:00|637.36|628.56|636.73|627.93|637.39|628.59|636.21|627.41|409
1679467500000|2023-03-22 06:45:00|636.71|627.91|637.38|628.58|637.59|628.79|636.56|627.76|435
1679467800000|2023-03-22 06:50:00|637.4|628.6|638.37|629.57|638.56|629.76|637.28|628.48|343
1679468100000|2023-03-22 06:55:00|638.35|629.55|640.06|631.26|640.06|631.26|637.81|629.01|423
1679468400000|2023-03-22 07:00:00|640.07|631.27|639.11|630.31|640.12|631.32|638.79|629.99|479
1679468700000|2023-03-22 07:05:00|639.12|630.32|640.99|632.19|641.64|632.84|639.09|630.29|455
1679469000000|2023-03-22 07:10:00|640.75|631.95|638.02|629.22|640.89|632.09|637.81|629.01|547
1679469300000|2023-03-22 07:15:00|637.98|629.18|637.4|628.6|638.15|629.35|637.33|628.53|416
1679469600000|2023-03-22 07:20:00|637.42|628.62|638.01|629.21|638.6|629.8|637.15|628.35|446
1679469900000|2023-03-22 07:25:00|637.98|629.18|636.78|627.98|638.33|629.53|636.54|627.74|404
1679470200000|2023-03-22 07:30:00|636.77|627.97|634.34|625.54|636.77|627.97|632.63|623.83|574
1679470500000|2023-03-22 07:35:00|634.37|625.57|633.67|624.87|634.86|626.06|633.36|624.56|567
1679470800000|2023-03-22 07:40:00|633.68|624.88|635.14|626.34|635.83|627.03|633.5|624.7|547
1679471100000|2023-03-22 07:45:00|635.13|626.33|635.09|626.29|636.4|627.6|634|625.2|590
1679471400000|2023-03-22 07:50:00|635.1|626.3|635.89|627.09|636|627.2|634.85|626.05|494
1679471700000|2023-03-22 07:55:00|635.91|627.11|635.15|626.35|636.01|627.21|634.7|625.9|493
1679472000000|2023-03-22 08:00:00|635.19|626.39|633.62|624.82|635.4|626.6|633.4|624.6|542
1679472300000|2023-03-22 08:05:00|633.61|624.81|635.91|627.11|636.46|627.66|633.46|624.66|416
1679472600000|2023-03-22 08:10:00|635.92|627.12|634.46|625.66|636.03|627.23|634.27|625.47|453
1679472900000|2023-03-22 08:15:00|634.45|625.65|633.91|625.11|634.45|625.65|633.09|624.29|486
1679473200000|2023-03-22 08:20:00|633.86|625.06|632.15|623.35|633.91|625.11|631.66|622.86|343
1679473500000|2023-03-22 08:25:00|632.13|623.33|631.68|622.88|632.26|623.46|630.25|621.45|589
1679473800000|2023-03-22 08:30:00|631.65|622.85|631.59|622.79|632.15|623.35|630.45|621.65|524
1679474100000|2023-03-22 08:35:00|631.47|622.67|630.2|621.4|631.64|622.84|628.95|620.15|552
1679474400000|2023-03-22 08:40:00|630|621.2|630.18|621.38|630.51|621.71|629.21|620.41|421
1679474700000|2023-03-22 08:45:00|630.17|621.37|630.46|621.66|630.75|621.95|629.7|620.9|498
1679475000000|2023-03-22 08:50:00|630.58|621.78|628.56|619.76|631.13|622.33|628.05|619.25|491
1679475300000|2023-03-22 08:55:00|628.55|619.75|628.31|619.51|628.82|620.02|627.66|618.86|464
1679475600000|2023-03-22 09:00:00|628.3|619.5|629.23|620.43|630.34|621.54|627.56|618.76|603
1679475900000|2023-03-22 09:05:00|629.06|620.26|629.68|620.88|631.27|622.47|628.45|619.65|615
1679476200000|2023-03-22 09:10:00|629.72|620.92|629.47|620.67|630.86|622.06|629.19|620.39|475
1679476500000|2023-03-22 09:15:00|629.2|620.4|630.26|621.46|630.33|621.53|628.72|619.92|508
1679476800000|2023-03-22 09:20:00|630.28|621.48|630.53|621.73|631.14|622.34|630.2|621.4|514
1679477100000|2023-03-22 09:25:00|630.3|621.5|631.45|622.65|631.88|623.08|630.15|621.35|441
1679477400000|2023-03-22 09:30:00|631.49|622.69|631.64|622.84|631.94|623.14|631.1|622.3|421
1679477700000|2023-03-22 09:35:00|631.57|622.77|631.6|622.8|632.17|623.37|631.25|622.45|425
1679478000000|2023-03-22 09:40:00|631.64|622.84|630.56|621.76|631.73|622.93|630.08|621.28|491
1679478300000|2023-03-22 09:45:00|630.55|621.75|629.36|620.56|630.55|621.75|628.83|620.03|428
1679478600000|2023-03-22 09:50:00|629.39|620.59|629|620.2|629.39|620.59|626.27|617.47|574
1679478900000|2023-03-22 09:55:00|628.99|620.19|628.73|619.93|629.58|620.78|627.43|618.63|553
1679479200000|2023-03-22 10:00:00|628.69|619.89|631.77|622.97|631.84|623.04|628.09|619.29|597
1679479500000|2023-03-22 10:05:00|631.81|623.01|632.73|623.93|632.75|623.95|631.51|622.71|294
1679479800000|2023-03-22 10:10:00|632.72|623.92|632.63|623.83|633.17|624.37|632.21|623.41|353
1679480100000|2023-03-22 10:15:00|632.61|623.81|632.88|624.08|633.39|624.59|631.81|623.01|481
1679480400000|2023-03-22 10:20:00|632.93|624.13|634.38|625.58|634.44|625.64|632.36|623.56|465
1679480700000|2023-03-22 10:25:00|634.43|625.63|632.7|623.9|634.48|625.68|632.59|623.79|533
1679481000000|2023-03-22 10:30:00|632.45|623.65|633.54|624.74|633.75|624.95|632.04|623.24|582
1679481300000|2023-03-22 10:35:00|633.55|624.75|631.51|622.71|633.6|624.8|631.13|622.33|541
1679481600000|2023-03-22 10:40:00|631.55|622.75|631.71|622.91|631.76|622.96|630.29|621.49|493
1679481900000|2023-03-22 10:45:00|631.74|622.94|631.24|622.44|632|623.2|630.62|621.82|419
1679482200000|2023-03-22 10:50:00|631.23|622.43|632.96|624.16|633.22|624.42|631.05|622.25|443
1679482500000|2023-03-22 10:55:00|632.99|624.19|633.17|624.37|633.73|624.93|632.83|624.03|475
1679482800000|2023-03-22 11:00:00|633.16|624.36|633.94|625.14|634.13|625.33|632.4|623.6|483
1679483100000|2023-03-22 11:05:00|633.93|625.13|633.75|624.95|634.71|625.91|633.41|624.61|437
1679483400000|2023-03-22 11:10:00|633.71|624.91|633.4|624.6|633.75|624.95|633.11|624.31|299
1679483700000|2023-03-22 11:15:00|633.37|624.57|633.04|624.24|633.51|624.71|632.59|623.79|418
1679484000000|2023-03-22 11:20:00|633.03|624.23|632.44|623.64|633.03|624.23|632.19|623.39|359
1679484300000|2023-03-22 11:25:00|632.43|623.63|632.01|623.21|632.93|624.13|631.77|622.97|384
1679484600000|2023-03-22 11:30:00|631.96|623.16|630.97|622.17|632.02|623.22|630.69|621.89|414
1679484900000|2023-03-22 11:35:00|630.98|622.18|630.18|621.38|631.86|623.06|630|621.2|449
1679485200000|2023-03-22 11:40:00|630.05|621.25|629.48|620.68|631.32|622.52|629.25|620.45|433
1679485500000|2023-03-22 11:45:00|629.45|620.65|630.41|621.61|630.45|621.65|629.25|620.45|486
1679485800000|2023-03-22 11:50:00|630.25|621.45|628.55|619.75|630.45|621.65|627.75|618.95|520
1679486100000|2023-03-22 11:55:00|628.54|619.74|629.03|620.23|629.64|620.84|628.03|619.23|445
1679486400000|2023-03-22 12:00:00|629.07|620.27|628.49|619.69|629.59|620.79|628.44|619.64|466
1679486700000|2023-03-22 12:05:00|628.5|619.7|630.35|621.55|630.35|621.55|626.24|617.44|507
1679487000000|2023-03-22 12:10:00|630.29|621.49|629.5|620.7|630.48|621.68|628.48|619.68|347
1679487300000|2023-03-22 12:15:00|629.55|620.75|631.97|623.17|632.23|623.43|629.15|620.35|511
1679487600000|2023-03-22 12:20:00|631.95|623.15|631.91|623.11|633.13|624.33|631.4|622.6|611
1679487900000|2023-03-22 12:25:00|631.86|623.06|632.55|623.75|633.48|624.68|631.85|623.05|576
1679488200000|2023-03-22 12:30:00|632.54|623.74|632.86|624.06|633.57|624.77|632.29|623.49|572
1679488500000|2023-03-22 12:35:00|632.85|624.05|632.59|623.79|633.35|624.55|632.28|623.48|552
1679488800000|2023-03-22 12:40:00|632.58|623.78|632.41|623.61|633.24|624.44|632.29|623.49|543
1679489100000|2023-03-22 12:45:00|632.42|623.62|631.75|622.95|632.71|623.91|631.4|622.6|527
1679489400000|2023-03-22 12:50:00|631.8|623|631.98|623.18|632.64|623.84|631.5|622.7|465
1679489700000|2023-03-22 12:55:00|631.97|623.17|631.31|622.51|631.97|623.17|631.12|622.32|517
1679490000000|2023-03-22 13:00:00|631.35|622.55|630.3|621.5|631.69|622.89|630.24|621.44|586
1679490300000|2023-03-22 13:05:00|630.29|621.49|629.99|621.19|630.84|622.04|629.02|620.22|493
1679490600000|2023-03-22 13:10:00|629.98|621.18|630.87|622.07|630.9|622.1|629.47|620.67|475
1679490900000|2023-03-22 13:15:00|630.86|622.06|632.13|623.33|632.36|623.56|630.55|621.75|560
1679491200000|2023-03-22 13:20:00|631.95|623.15|632.18|623.38|632.25|623.45|631.04|622.24|446
1679491500000|2023-03-22 13:25:00|632.19|623.39|633.29|624.49|633.74|624.94|631.41|622.61|494
1679491800000|2023-03-22 13:30:00|633.3|624.5|632.08|623.28|634.02|625.22|631.66|622.86|474
1679492100000|2023-03-22 13:35:00|632.07|623.27|635.7|626.9|635.98|627.18|632.01|623.21|504
1679492400000|2023-03-22 13:40:00|635.74|626.94|633.41|624.61|635.96|627.16|632.94|624.14|599
1679492700000|2023-03-22 13:45:00|633.39|624.59|633.34|624.54|633.98|625.18|631.34|622.54|524
1679493000000|2023-03-22 13:50:00|633.43|624.63|632.46|623.66|633.43|624.63|631.83|623.03|524
1679493300000|2023-03-22 13:55:00|632.45|623.65|632.18|623.38|632.48|623.68|631.57|622.77|416
1679493600000|2023-03-22 14:00:00|632.13|623.33|633.02|624.22|633.06|624.26|631.94|623.14|363
1679493900000|2023-03-22 14:05:00|633.01|624.21|633.24|624.44|633.92|625.12|632.86|624.06|321
1679494200000|2023-03-22 14:10:00|633.23|624.43|632.57|623.77|633.57|624.77|632.11|623.31|454
1679494500000|2023-03-22 14:15:00|632.61|623.81|633.67|624.87|633.69|624.89|632.1|623.3|491
1679494800000|2023-03-22 14:20:00|633.68|624.88|633.36|624.56|633.85|625.05|632.5|623.7|524
1679495100000|2023-03-22 14:25:00|633.35|624.55|633.7|624.9|633.8|625|632.55|623.75|451
1679495400000|2023-03-22 14:30:00|633.66|624.86|633.81|625.01|636.29|627.49|633.05|624.25|551
1679495700000|2023-03-22 14:35:00|633.8|625|633.42|624.62|635.4|626.6|633.15|624.35|492
1679496000000|2023-03-22 14:40:00|633.41|624.61|635.15|626.35|635.15|626.35|632.85|624.05|351
1679496300000|2023-03-22 14:45:00|635.2|626.4|639.68|630.88|640.4|631.6|635.2|626.4|485
1679496600000|2023-03-22 14:50:00|639.62|630.82|637.77|628.97|639.89|631.09|633.8|625|598
1679496900000|2023-03-22 14:55:00|637.79|628.99|636.77|627.97|638.48|629.68|636.11|627.31|547
1679497200000|2023-03-22 15:00:00|636.75|627.95|640.75|631.95|640.86|632.06|636.75|627.95|581
1679497500000|2023-03-22 15:05:00|640.78|631.98|642.3|633.5|642.61|633.81|640.75|631.95|646
1679497800000|2023-03-22 15:10:00|642.15|633.35|639.88|631.08|642.51|633.71|639.15|630.35|680
1679498100000|2023-03-22 15:15:00|639.91|631.11|641.54|632.74|642.38|633.58|639.89|631.09|588
1679498400000|2023-03-22 15:20:00|641.45|632.65|642.35|633.55|643.18|634.38|641.45|632.65|551
1679498700000|2023-03-22 15:25:00|642.32|633.52|640.02|631.22|642.83|634.03|639.19|630.39|596
1679499000000|2023-03-22 15:30:00|640.01|631.21|640.34|631.54|641.47|632.67|639.75|630.95|545
1679499300000|2023-03-22 15:35:00|640.38|631.58|637.83|629.03|640.78|631.98|637.46|628.66|552
1679499600000|2023-03-22 15:40:00|637.82|629.02|637.82|629.02|638.79|629.99|637.26|628.46|572
1679499900000|2023-03-22 15:45:00|637.81|629.01|633.47|624.67|637.85|629.05|631.85|623.05|623
1679500200000|2023-03-22 15:50:00|633.46|624.66|635.73|626.93|636.66|627.86|633.24|624.44|638
1679500500000|2023-03-22 15:55:00|635.77|626.97|634.43|625.63|635.77|626.97|633.45|624.65|591
1679500800000|2023-03-22 16:00:00|634.46|625.66|635.33|626.53|636.09|627.29|632.36|623.56|601
1679501100000|2023-03-22 16:05:00|635.39|626.59|633.07|624.27|635.81|627.01|633.04|624.24|533
1679501400000|2023-03-22 16:10:00|632.88|624.08|629.15|620.35|633.19|624.39|628.63|619.83|577
1679501700000|2023-03-22 16:15:00|629.04|620.24|629.71|620.91|630.6|621.8|627.45|618.65|644
1679502000000|2023-03-22 16:20:00|629.84|621.04|629.5|620.7|630.04|621.24|627.8|619|657
1679502300000|2023-03-22 16:25:00|629.47|620.67|630.77|621.97|630.77|621.97|628.35|619.55|344
1679502600000|2023-03-22 16:30:00|630.95|622.15|631.94|623.14|632.03|623.23|630.03|621.23|380
1679502900000|2023-03-22 16:35:00|631.98|623.18|631.02|622.22|632.02|623.22|630.48|621.68|459
1679503200000|2023-03-22 16:40:00|631|622.2|631.2|622.4|631.22|622.42|629.7|620.9|529
1679503500000|2023-03-22 16:45:00|631.19|622.39|630.23|621.43|631.19|622.39|629.61|620.81|427
1679503800000|2023-03-22 16:50:00|630.26|621.46|630.65|621.85|631.37|622.57|629.88|621.08|420
1679504100000|2023-03-22 16:55:00|630.5|621.7|629.25|620.45|630.65|621.85|628.79|619.99|440
1679504400000|2023-03-22 17:00:00|629.22|620.42|628.38|619.58|629.56|620.76|628.24|619.44|425
1679504700000|2023-03-22 17:05:00|628.37|619.57|628.01|619.21|629.02|620.22|627.58|618.78|463
1679505000000|2023-03-22 17:10:00|628|619.2|625.64|616.84|628.12|619.32|625.21|616.41|277
1679505300000|2023-03-22 17:15:00|625.63|616.83|621.53|612.73|625.74|616.94|619.51|610.71|672
1679505600000|2023-03-22 17:20:00|621.55|612.75|620.49|611.69|621.55|612.75|619.03|610.23|689
1679505900000|2023-03-22 17:25:00|620.52|611.72|620.63|611.83|621.06|612.26|619.85|611.05|601
1679506200000|2023-03-22 17:30:00|620.66|611.86|620.9|612.1|622.83|614.03|619.85|611.05|643
1679506500000|2023-03-22 17:35:00|620.95|612.15|622.79|613.99|623.32|614.52|620.55|611.75|602
1679506800000|2023-03-22 17:40:00|622.77|613.97|622.25|613.45|623.57|614.77|622.19|613.39|555
1679507100000|2023-03-22 17:45:00|622.29|613.49|622.23|613.43|622.53|613.73|620.47|611.67|537
1679507400000|2023-03-22 17:50:00|622.22|613.42|624.56|615.76|624.92|616.12|622.15|613.35|546
1679507700000|2023-03-22 17:55:00|624.51|615.71|624.73|615.93|626.46|617.66|624.35|615.55|656
1679508000000|2023-03-22 18:00:00|624.79|615.99|631.51|622.71|632.5|623.7|622.54|613.74|772
1679508300000|2023-03-22 18:05:00|631.56|622.76|630.6|621.8|638.04|629.24|629.04|620.24|704
1679508600000|2023-03-22 18:10:00|630.5|621.7|629.04|620.24|631.11|622.31|627.95|619.15|695
1679508900000|2023-03-22 18:15:00|629.09|620.29|631.46|622.66|631.46|622.66|628.7|619.9|594
1679509200000|2023-03-22 18:20:00|631.51|622.71|628.65|619.85|631.7|622.9|627.95|619.15|618
1679509500000|2023-03-22 18:25:00|628.67|619.87|630.48|621.68|631.56|622.76|627.95|619.15|607
1679509800000|2023-03-22 18:30:00|630.44|621.64|627.35|618.55|632.04|623.24|626.89|618.09|713
1679510100000|2023-03-22 18:35:00|627.41|618.61|621.41|612.61|627.41|618.61|614.93|606.13|763
1679510400000|2023-03-22 18:40:00|621.39|612.59|627.71|618.91|627.84|619.04|620.9|612.1|736
1679510700000|2023-03-22 18:45:00|627.92|619.12|635.25|626.45|636.02|627.22|627.15|618.35|726
1679511000000|2023-03-22 18:50:00|635.17|626.37|632.48|623.68|635.63|626.83|631.3|622.5|741
1679511300000|2023-03-22 18:55:00|632.58|623.78|629.84|621.04|632.58|623.78|628.17|619.37|701
1679511600000|2023-03-22 19:00:00|629.78|620.98|621|612.2|630.14|621.34|621|612.2|630
1679511900000|2023-03-22 19:05:00|621.05|612.25|616.75|607.95|622|613.2|613.95|605.15|587
1679512200000|2023-03-22 19:10:00|616.68|607.88|616.03|607.23|617.75|608.95|609.7|600.9|749
1679512500000|2023-03-22 19:15:00|616.02|607.22|615.04|606.24|618.22|609.42|614.93|606.13|703
1679512800000|2023-03-22 19:20:00|615.02|606.22|616.58|607.78|621.05|612.25|614.25|605.45|644
1679513100000|2023-03-22 19:25:00|616.57|607.77|618.3|609.5|619.75|610.95|614.85|606.05|656
1679513400000|2023-03-22 19:30:00|618.25|609.45|614.78|605.98|618.32|609.52|612.7|603.9|732
1679513700000|2023-03-22 19:35:00|614.8|606|609.37|600.57|615.75|606.95|607.49|598.69|707
1679514000000|2023-03-22 19:40:00|609.36|600.56|606.7|597.9|610.25|601.45|606.7|597.9|507
1679514300000|2023-03-22 19:45:00|606.5|597.7|600.59|591.79|607.15|598.35|596|587.2|276
1679514600000|2023-03-22 19:50:00|600.32|591.52|600.09|591.29|601.73|592.93|597.1|588.3|710
1679514900000|2023-03-22 19:55:00|600.04|591.24|599.83|591.03|602.65|593.85|599.55|590.75|684
1679515200000|2023-03-22 20:00:00|599.84|591.04|603.25|594.45|603.34|594.54|596.45|587.65|663
1679515500000|2023-03-22 20:05:00|603.28|594.48|604.34|595.54|604.56|595.76|600.25|591.45|630
1679515800000|2023-03-22 20:10:00|604.35|595.55|603.36|594.56|604.46|595.66|602.25|593.45|651
1679516100000|2023-03-22 20:15:00|603.47|594.67|605.04|596.24|607.44|598.64|602.75|593.95|642
1679516400000|2023-03-22 20:20:00|605.03|596.23|603.73|594.93|605.03|596.23|603.31|594.51|483
1679516700000|2023-03-22 20:25:00|603.72|594.92|605.73|596.93|605.88|597.08|603.69|594.89|454
1679517000000|2023-03-22 20:30:00|605.72|596.92|605.51|596.71|606.06|597.26|603.64|594.84|554
1679517300000|2023-03-22 20:35:00|605.5|596.7|606.69|597.89|607.25|598.45|604.21|595.41|438
1679517600000|2023-03-22 20:40:00|606.68|597.88|607.36|598.56|607.6|598.8|605.89|597.09|413
1679517900000|2023-03-22 20:45:00|607.37|598.57|608.59|599.79|609.01|600.21|607.33|598.53|471
1679518200000|2023-03-22 20:50:00|608.58|599.78|609.16|600.36|609.26|600.46|607.67|598.87|505
1679518500000|2023-03-22 20:55:00|609.15|600.35|608.82|600.02|609.63|600.83|607.7|598.9|539
1679518800000|2023-03-22 21:00:00|608.8|600|607.38|598.58|608.92|600.12|606.95|598.15|564
1679519100000|2023-03-22 21:05:00|607.37|598.57|609.72|600.92|609.94|601.14|607.34|598.54|544
1679519400000|2023-03-22 21:10:00|609.68|600.88|609.94|601.14|610.01|601.21|609.44|600.64|447
1679519700000|2023-03-22 21:15:00|609.97|601.17|609.75|600.95|609.97|601.17|608.89|600.09|360
1679520000000|2023-03-22 21:20:00|609.73|600.93|608.77|599.97|609.95|601.15|608.74|599.94|301
1679520300000|2023-03-22 21:25:00|608.78|599.98|609.88|601.08|609.98|601.18|608.76|599.96|176
1679520600000|2023-03-22 21:30:00|609.73|600.93|609.89|601.09|610.19|601.39|609.64|600.84|185
1679520900000|2023-03-22 21:35:00|609.91|601.11|609.2|600.4|609.98|601.18|609.13|600.33|273
1679521200000|2023-03-22 21:40:00|609.22|600.42|607.62|598.82|609.22|600.42|607.25|598.45|287
1679521500000|2023-03-22 21:45:00|607.63|598.83|607.78|598.98|609.61|600.81|607.63|598.83|455
1679521800000|2023-03-22 21:50:00|607.75|598.95|606.66|597.86|607.84|599.04|606.48|597.68|369
1679522100000|2023-03-22 21:55:00|606.7|597.9|605.6|596.8|607.33|598.53|605.35|596.55|330
1679522400000|2023-03-22 22:00:00|605.59|596.79|606.26|597.46|606.45|597.65|604.46|595.66|378
1679522700000|2023-03-22 22:05:00|606.29|597.49|607.1|598.3|607.96|599.16|605.73|596.93|372
1679523000000|2023-03-22 22:10:00|607.09|598.29|605.63|596.83|607.09|598.29|604.96|596.16|438
1679523300000|2023-03-22 22:15:00|605.62|596.82|605.88|597.08|605.95|597.15|604.54|595.74|359
1679523600000|2023-03-22 22:20:00|605.87|597.07|606.76|597.96|607.38|598.58|605.85|597.05|345
1679523900000|2023-03-22 22:25:00|606.73|597.93|607.27|598.47|607.43|598.63|605.99|597.19|343
1679524200000|2023-03-22 22:30:00|607.25|598.45|605.98|597.18|607.58|598.78|605.9|597.1|380
1679524500000|2023-03-22 22:35:00|605.97|597.17|604.92|596.12|605.97|597.17|604.88|596.08|384
1679524800000|2023-03-22 22:40:00|604.91|596.11|605.93|597.13|606.2|597.4|603.69|594.89|511
1679525100000|2023-03-22 22:45:00|605.8|597|606.25|597.45|606.5|597.7|604.5|595.7|166
1679525400000|2023-03-22 22:50:00|606.3|597.5|608.13|599.33|608.22|599.42|606.3|597.5|261
1679525700000|2023-03-22 22:55:00|608.12|599.32|608.44|599.64|608.99|600.19|608.05|599.25|427
1679526000000|2023-03-22 23:00:00|608.43|599.63|609.09|600.29|609.09|600.29|607.89|599.09|433
1679526300000|2023-03-22 23:05:00|609.07|600.27|609.15|600.35|609.15|600.35|608.48|599.68|358
1679526600000|2023-03-22 23:10:00|609.13|600.33|609.16|600.36|609.3|600.5|608.28|599.48|357
1679526900000|2023-03-22 23:15:00|609.17|600.37|609.14|600.34|609.37|600.57|609.02|600.22|343
1679527200000|2023-03-22 23:20:00|609.15|600.35|609.39|600.59|609.53|600.73|609.11|600.31|289
1679527500000|2023-03-22 23:25:00|609.5|600.7|610.05|601.25|610.34|601.54|609.43|600.63|294
1679527800000|2023-03-22 23:30:00|610.09|601.29|609.07|600.27|610.83|602.03|608.26|599.46|326
1679528100000|2023-03-22 23:35:00|609.06|600.26|609.6|600.8|610.3|601.5|609.02|600.22|398
1679528400000|2023-03-22 23:40:00|609.58|600.78|609.66|600.86|610.49|601.69|608.91|600.11|493
1679528700000|2023-03-22 23:45:00|609.63|600.83|608.81|600.01|609.66|600.86|608.64|599.84|382
1679529000000|2023-03-22 23:50:00|608.82|600.02|609.45|600.65|610.31|601.51|608.8|600|456
1679529300000|2023-03-22 23:55:00|609.44|600.64|609.78|600.98|609.8|601|609.28|600.48|348
1679529600000|2023-03-23 00:00:00|609.77|600.97|609.71|600.91|610.1|601.3|607.7|598.9|657
1679529900000|2023-03-23 00:05:00|609.7|600.9|608.57|599.77|610.48|601.68|608.06|599.26|647
1679530200000|2023-03-23 00:10:00|608.62|599.82|609.9|601.1|609.9|601.1|607.55|598.75|564
1679530500000|2023-03-23 00:15:00|609.89|601.09|610.92|602.12|611.4|602.6|609.8|601|468
1679530800000|2023-03-23 00:20:00|610.91|602.11|612.32|603.52|612.77|603.97|610.58|601.78|335
1679531100000|2023-03-23 00:25:00|612.31|603.51|612.66|603.86|613.26|604.46|611.9|603.1|369
1679531400000|2023-03-23 00:30:00|612.68|603.88|613.37|604.57|614.52|605.72|612.61|603.81|464
1679531700000|2023-03-23 00:35:00|613.39|604.59|614.12|605.32|614.22|605.42|613.06|604.26|403
1679532000000|2023-03-23 00:40:00|614.11|605.31|613.22|604.42|614.46|605.66|613.02|604.22|348
1679532300000|2023-03-23 00:45:00|613.21|604.41|611.47|602.67|613.21|604.41|611.2|602.4|422
1679532600000|2023-03-23 00:50:00|611.48|602.68|610.76|601.96|611.99|603.19|610.55|601.75|435
1679532900000|2023-03-23 00:55:00|610.75|601.95|610.24|601.44|610.88|602.08|609.68|600.88|234
1679533200000|2023-03-23 01:00:00|610.22|601.42|610.65|601.85|611.07|602.27|610.2|601.4|408
1679533500000|2023-03-23 01:05:00|610.66|601.86|609.1|600.3|610.69|601.89|608.8|600|428
1679533800000|2023-03-23 01:10:00|609.13|600.33|608.4|599.6|609.13|600.33|607.92|599.12|406
1679534100000|2023-03-23 01:15:00|608.41|599.61|606.88|598.08|608.43|599.63|606.63|597.83|406
1679534400000|2023-03-23 01:20:00|606.89|598.09|608.38|599.58|609.18|600.38|606.23|597.43|463
1679534700000|2023-03-23 01:25:00|608.36|599.56|608.04|599.24|608.44|599.64|607.8|599|276
1679535000000|2023-03-23 01:30:00|608.03|599.23|608.06|599.26|608.36|599.56|607.49|598.69|268
1679535300000|2023-03-23 01:35:00|608.15|599.35|607.2|598.4|608.15|599.35|606.8|598|280
1679535600000|2023-03-23 01:40:00|607.23|598.43|606.4|597.6|607.41|598.61|606.35|597.55|258
1679535900000|2023-03-23 01:45:00|606.41|597.61|606.31|597.51|606.92|598.12|606.26|597.46|274
1679536200000|2023-03-23 01:50:00|606.4|597.6|605.5|596.7|606.49|597.69|605.01|596.21|302
1679536500000|2023-03-23 01:55:00|605.48|596.68|604.53|595.73|605.83|597.03|604.45|595.65|350
1679536800000|2023-03-23 02:00:00|604.51|595.71|605.47|596.67|605.9|597.1|603.89|595.09|460
1679537100000|2023-03-23 02:05:00|605.46|596.66|606.9|598.1|606.91|598.11|605.3|596.5|355
1679537400000|2023-03-23 02:10:00|606.88|598.08|607.35|598.55|607.46|598.66|606.6|597.8|239
1679537700000|2023-03-23 02:15:00|607.33|598.53|607.51|598.71|607.61|598.81|606.7|597.9|323
1679538000000|2023-03-23 02:20:00|607.49|598.69|607.45|598.65|607.69|598.89|607.08|598.28|273
1679538300000|2023-03-23 02:25:00|607.46|598.66|607.65|598.85|607.98|599.18|607.35|598.55|223
1679538600000|2023-03-23 02:30:00|607.7|598.9|609.2|600.4|609.29|600.49|607.6|598.8|294
1679538900000|2023-03-23 02:35:00|609.16|600.36|609.74|600.94|609.77|600.97|609.16|600.36|253
1679539200000|2023-03-23 02:40:00|609.73|600.93|609.69|600.89|609.97|601.17|609.49|600.69|333
1679539500000|2023-03-23 02:45:00|609.7|600.9|611.81|603.01|611.85|603.05|609.65|600.85|288
1679539800000|2023-03-23 02:50:00|611.8|603|611.77|602.97|612.15|603.35|611.7|602.9|211
1679540100000|2023-03-23 02:55:00|611.74|602.94|612.66|603.86|612.99|604.19|611.65|602.85|306
1679540400000|2023-03-23 03:00:00|612.65|603.85|612.82|604.02|613.33|604.53|612.62|603.82|236
1679540700000|2023-03-23 03:05:00|612.89|604.09|613.41|604.61|613.65|604.85|612.69|603.89|301
1679541000000|2023-03-23 03:10:00|613.42|604.62|613.62|604.82|613.87|605.07|613.25|604.45|223
1679541300000|2023-03-23 03:15:00|613.65|604.85|613.12|604.32|613.68|604.88|613.05|604.25|278
1679541600000|2023-03-23 03:20:00|613.16|604.36|613.38|604.58|613.48|604.68|613.1|604.3|166
1679541900000|2023-03-23 03:25:00|613.37|604.57|613.16|604.36|613.41|604.61|612.94|604.14|181
1679542200000|2023-03-23 03:30:00|613.29|604.49|614.15|605.35|614.18|605.38|613.04|604.24|222
1679542500000|2023-03-23 03:35:00|614.16|605.36|613.98|605.18|615.26|606.46|613.95|605.15|285
1679542800000|2023-03-23 03:40:00|613.95|605.15|613.93|605.13|614.35|605.55|613.17|604.37|224
1679543100000|2023-03-23 03:45:00|613.92|605.12|612.76|603.96|613.96|605.16|612.45|603.65|288
1679543400000|2023-03-23 03:50:00|612.77|603.97|612.58|603.78|612.89|604.09|612.15|603.35|349
1679543700000|2023-03-23 03:55:00|612.57|603.77|611.85|603.05|612.68|603.88|611.75|602.95|300
1679544000000|2023-03-23 04:00:00|611.9|603.1|611.9|603.1|612.06|603.26|611.3|602.5|345
1679544300000|2023-03-23 04:05:00|611.88|603.08|612.16|603.36|612.23|603.43|611.21|602.41|247
1679544600000|2023-03-23 04:10:00|612.14|603.34|611.89|603.09|612.31|603.51|611.6|602.8|281
1679544900000|2023-03-23 04:15:00|611.9|603.1|611.7|602.9|611.9|603.1|611.63|602.83|172
1679545200000|2023-03-23 04:20:00|611.75|602.95|611.74|602.94|611.99|603.19|611.65|602.85|209
1679545500000|2023-03-23 04:25:00|611.69|602.89|612.67|603.87|612.67|603.87|611.65|602.85|147
1679545800000|2023-03-23 04:30:00|612.74|603.94|612.78|603.98|612.87|604.07|612.43|603.63|163
1679546100000|2023-03-23 04:35:00|612.76|603.96|612.92|604.12|613.17|604.37|612.73|603.93|168
1679546400000|2023-03-23 04:40:00|612.89|604.09|611.17|602.37|612.92|604.12|610.7|601.9|212
1679546700000|2023-03-23 04:45:00|611.18|602.38|611.09|602.29|611.51|602.71|610.95|602.15|293
1679547000000|2023-03-23 04:50:00|611.05|602.25|609.81|601.01|611.16|602.36|609.81|601.01|255
1679547300000|2023-03-23 04:55:00|609.78|600.98|610.52|601.72|610.58|601.78|609.26|600.46|329
1679547600000|2023-03-23 05:00:00|610.55|601.75|610.55|601.75|610.76|601.96|610.24|601.44|301
1679547900000|2023-03-23 05:05:00|610.52|601.72|610.73|601.93|610.92|602.12|610.4|601.6|216
1679548200000|2023-03-23 05:10:00|610.69|601.89|610.49|601.69|610.93|602.13|610.36|601.56|240
1679548500000|2023-03-23 05:15:00|610.61|601.81|610.52|601.72|610.78|601.98|610.06|601.26|177
1679548800000|2023-03-23 05:20:00|610.48|601.68|611.3|602.5|611.49|602.69|610.36|601.56|175
1679549100000|2023-03-23 05:25:00|611.38|602.58|611.51|602.71|611.6|602.8|611.25|602.45|208
1679549400000|2023-03-23 05:30:00|611.55|602.75|614.83|606.03|614.98|606.18|611.35|602.55|319
1679549700000|2023-03-23 05:35:00|614.79|605.99|614.37|605.57|615.07|606.27|613.82|605.02|301
1679550000000|2023-03-23 05:40:00|614.36|605.56|615.02|606.22|615.49|606.69|613.92|605.12|417
1679550300000|2023-03-23 05:45:00|614.98|606.18|616.16|607.36|616.34|607.54|614.68|605.88|286
1679550600000|2023-03-23 05:50:00|616.15|607.35|616.92|608.12|616.94|608.14|615.99|607.19|262
1679550900000|2023-03-23 05:55:00|616.93|608.13|617.29|608.49|617.81|609.01|616.89|608.09|208
1679551200000|2023-03-23 06:00:00|617.3|608.5|617.41|608.61|617.92|609.12|616.66|607.86|279
1679551500000|2023-03-23 06:05:00|617.4|608.6|618.32|609.52|619.62|610.82|617.34|608.54|224
1679551800000|2023-03-23 06:10:00|618.35|609.55|617.81|609.01|618.55|609.75|617.57|608.77|208
1679552100000|2023-03-23 06:15:00|617.94|609.14|617.64|608.84|618.42|609.62|617.06|608.26|248
1679552400000|2023-03-23 06:20:00|617.65|608.85|618.6|609.8|618.74|609.94|617.63|608.83|223
1679552700000|2023-03-23 06:25:00|618.71|609.91|617.87|609.07|618.74|609.94|617.6|608.8|261
1679553000000|2023-03-23 06:30:00|617.92|609.12|619.09|610.29|619.86|611.06|617.87|609.07|275
1679553300000|2023-03-23 06:35:00|619.1|610.3|618.56|609.76|619.7|610.9|618.56|609.76|252
1679553600000|2023-03-23 06:40:00|618.57|609.77|618.75|609.95|618.88|610.08|618.55|609.75|228
1679553900000|2023-03-23 06:45:00|618.74|609.94|618.48|609.68|618.81|610.01|618.33|609.53|174
1679554200000|2023-03-23 06:50:00|618.47|609.67|618.08|609.28|618.64|609.84|618.04|609.24|147
1679554500000|2023-03-23 06:55:00|618.1|609.3|618.14|609.34|618.45|609.65|617.94|609.14|265
1679554800000|2023-03-23 07:00:00|618.13|609.33|619.77|610.97|619.79|610.99|618.04|609.24|270
1679555100000|2023-03-23 07:05:00|619.76|610.96|619.9|611.1|620.27|611.47|619.73|610.93|244
1679555400000|2023-03-23 07:10:00|620|611.2|618.47|609.67|620|611.2|618.38|609.58|341
1679555700000|2023-03-23 07:15:00|619.13|610.33|618.86|610.06|619.35|610.55|618.7|609.9|99
1679556000000|2023-03-23 07:20:00|618.82|610.02|618.17|609.37|619.18|610.38|618.11|609.31|314
1679556300000|2023-03-23 07:25:00|618.21|609.41|618.02|609.22|618.52|609.72|617.92|609.12|285
1679556600000|2023-03-23 07:30:00|618.01|609.21|618.68|609.88|618.71|609.91|618.01|609.21|271
1679556900000|2023-03-23 07:35:00|618.67|609.87|619.79|610.99|619.79|610.99|618.58|609.78|262
1679557200000|2023-03-23 07:40:00|619.81|611.01|619.79|610.99|619.96|611.16|619.5|610.7|307
1679557500000|2023-03-23 07:45:00|619.65|610.85|619.94|611.14|620.22|611.42|619.51|610.71|291
1679557800000|2023-03-23 07:50:00|619.95|611.15|620.11|611.31|620.17|611.37|619.66|610.86|317
1679558100000|2023-03-23 07:55:00|620.05|611.25|621.25|612.45|621.61|612.81|620|611.2|354
1679558400000|2023-03-23 08:00:00|621.28|612.48|622.79|613.99|623.28|614.48|621.28|612.48|332
1679558700000|2023-03-23 08:05:00|622.83|614.03|623.37|614.57|623.37|614.57|622.6|613.8|301
1679559000000|2023-03-23 08:10:00|623.39|614.59|623.43|614.63|624.33|615.53|623.26|614.46|304
1679559300000|2023-03-23 08:15:00|623.48|614.68|622.97|614.17|624.2|615.4|622.7|613.9|259
1679559600000|2023-03-23 08:20:00|622.99|614.19|623|614.2|624.31|615.51|622.99|614.19|401
1679559900000|2023-03-23 08:25:00|622.99|614.19|623.4|614.6|623.48|614.68|622.81|614.01|411
1679560200000|2023-03-23 08:30:00|623.39|614.59|622.49|613.69|623.43|614.63|622.37|613.57|304
1679560500000|2023-03-23 08:35:00|622.51|613.71|623.27|614.47|623.46|614.66|622.45|613.65|239
1679560800000|2023-03-23 08:40:00|623.29|614.49|623.59|614.79|623.8|615|623.24|614.44|284
1679561100000|2023-03-23 08:45:00|623.6|614.8|623.87|615.07|624.07|615.27|623.51|614.71|211
1679561400000|2023-03-23 08:50:00|623.88|615.08|623.48|614.68|624.1|615.3|623.12|614.32|258
1679561700000|2023-03-23 08:55:00|623.37|614.57|623.03|614.23|624.1|615.3|622.9|614.1|299
1679562000000|2023-03-23 09:00:00|623.02|614.22|623.02|614.22|623.42|614.62|622.92|614.12|308
1679562300000|2023-03-23 09:05:00|623.03|614.23|623.37|614.57|623.4|614.6|622.68|613.88|280
1679562600000|2023-03-23 09:10:00|623.35|614.55|622.56|613.76|624.03|615.23|622.52|613.72|312
1679562900000|2023-03-23 09:15:00|622.54|613.74|622.21|613.41|622.97|614.17|621.91|613.11|293
1679563200000|2023-03-23 09:20:00|622.25|613.45|622.98|614.18|624|615.2|622.21|613.41|437
1679563500000|2023-03-23 09:25:00|622.92|614.12|622.8|614|623.49|614.69|622.65|613.85|384
1679563800000|2023-03-23 09:30:00|622.75|613.95|621.88|613.08|622.99|614.19|621.74|612.94|321
1679564100000|2023-03-23 09:35:00|621.91|613.11|621.64|612.84|622.1|613.3|621.37|612.57|281
1679564400000|2023-03-23 09:40:00|621.63|612.83|621.12|612.32|621.93|613.13|620.73|611.93|325
1679564700000|2023-03-23 09:45:00|621.11|612.31|621.04|612.24|621.16|612.36|620.3|611.5|373
1679565000000|2023-03-23 09:50:00|621.06|612.26|622.27|613.47|622.67|613.87|620.49|611.69|399
1679565300000|2023-03-23 09:55:00|622.28|613.48|622.76|613.96|623.27|614.47|622.03|613.23|290
1679565600000|2023-03-23 10:00:00|622.77|613.97|622.81|614.01|623.67|614.87|622.06|613.26|331
1679565900000|2023-03-23 10:05:00|622.83|614.03|623.96|615.16|624.09|615.29|622.77|613.97|324
1679566200000|2023-03-23 10:10:00|623.97|615.17|623.48|614.68|624.4|615.6|623.34|614.54|403
1679566500000|2023-03-23 10:15:00|623.47|614.67|621.93|613.13|623.76|614.96|621.86|613.06|445
1679566800000|2023-03-23 10:20:00|621.92|613.12|622.08|613.28|622.5|613.7|621.57|612.77|375
1679567100000|2023-03-23 10:25:00|622.03|613.23|621.83|613.03|622.44|613.64|621.8|613|360
1679567400000|2023-03-23 10:30:00|621.89|613.09|621.9|613.1|622.09|613.29|621.57|612.77|347
1679567700000|2023-03-23 10:35:00|621.89|613.09|621.84|613.04|622.22|613.42|621.43|612.63|377
1679568000000|2023-03-23 10:40:00|621.79|612.99|622.43|613.63|622.43|613.63|621.66|612.86|241
1679568300000|2023-03-23 10:45:00|622.42|613.62|623.72|614.92|623.79|614.99|622.33|613.53|344
1679568600000|2023-03-23 10:50:00|623.73|614.93|623.06|614.26|623.84|615.04|622.77|613.97|302
1679568900000|2023-03-23 10:55:00|623.04|614.24|623.25|614.45|623.37|614.57|622.9|614.1|325
1679569200000|2023-03-23 11:00:00|623.24|614.44|621.33|612.53|623.34|614.54|621.31|612.51|342
1679569500000|2023-03-23 11:05:00|621.32|612.52|620.65|611.85|621.79|612.99|620.28|611.48|301
1679569800000|2023-03-23 11:10:00|620.59|611.79|620.13|611.33|620.68|611.88|619.85|611.05|317
1679570100000|2023-03-23 11:15:00|620.12|611.32|619.95|611.15|621.15|612.35|619.6|610.8|418
1679570400000|2023-03-23 11:20:00|619.9|611.1|620.96|612.16|621.51|612.71|619.62|610.82|436
1679570700000|2023-03-23 11:25:00|620.69|611.89|620.85|612.05|621.63|612.83|620.68|611.88|275
1679571000000|2023-03-23 11:30:00|620.86|612.06|621.69|612.89|621.74|612.94|620.68|611.88|326
1679571300000|2023-03-23 11:35:00|621.48|612.68|620.74|611.94|621.8|613|620.12|611.32|305
1679571600000|2023-03-23 11:40:00|620.89|612.09|622.12|613.32|622.23|613.43|620.76|611.96|268
1679571900000|2023-03-23 11:45:00|622.13|613.33|622.14|613.34|622.61|613.81|621.95|613.15|322
1679572200000|2023-03-23 11:50:00|622.17|613.37|622.57|613.77|622.58|613.78|622.1|613.3|222
1679572500000|2023-03-23 11:55:00|622.48|613.68|623.41|614.61|624.06|615.26|622.48|613.68|356
1679572800000|2023-03-23 12:00:00|623.44|614.64|622.73|613.93|623.6|614.8|622.57|613.77|388
1679573100000|2023-03-23 12:05:00|622.72|613.92|623.08|614.28|623.24|614.44|622.72|613.92|272
1679573400000|2023-03-23 12:10:00|623.09|614.29|623.03|614.23|623.37|614.57|622.9|614.1|320
1679573700000|2023-03-23 12:15:00|623.1|614.3|621.88|613.08|623.1|614.3|621.88|613.08|237
1679574000000|2023-03-23 12:20:00|621.87|613.07|621.9|613.1|622.39|613.59|621.83|613.03|350
1679574300000|2023-03-23 12:25:00|621.91|613.11|621.3|612.5|622.06|613.26|621.17|612.37|329
1679574600000|2023-03-23 12:30:00|621.35|612.55|620.61|611.81|621.62|612.82|620.05|611.25|377
1679574900000|2023-03-23 12:35:00|620.6|611.8|620.87|612.07|620.87|612.07|620.4|611.6|253
1679575200000|2023-03-23 12:40:00|620.86|612.06|620.89|612.09|621.2|612.4|620.43|611.63|281
1679575500000|2023-03-23 12:45:00|620.88|612.08|620.99|612.19|621.86|613.06|620.82|612.02|383
1679575800000|2023-03-23 12:50:00|620.98|612.18|621.22|612.42|621.7|612.9|620.68|611.88|350
1679576100000|2023-03-23 12:55:00|621.24|612.44|620.27|611.47|621.63|612.83|620.2|611.4|382
1679576400000|2023-03-23 13:00:00|620.25|611.45|618.62|609.82|620.58|611.78|618.55|609.75|358
1679576700000|2023-03-23 13:05:00|618.65|609.85|618.62|609.82|619.42|610.62|618.55|609.75|372
1679577000000|2023-03-23 13:10:00|618.61|609.81|619.26|610.46|619.75|610.95|618.59|609.79|351
1679577300000|2023-03-23 13:15:00|619.25|610.45|617.04|608.24|619.25|610.45|616.18|607.38|447
1679577600000|2023-03-23 13:20:00|617.03|608.23|615.4|606.6|617.34|608.54|615.4|606.6|315
1679577900000|2023-03-23 13:25:00|615.38|606.58|616.12|607.32|616.74|607.94|615.1|606.3|353
1679578200000|2023-03-23 13:30:00|616.17|607.37|618.27|609.47|618.52|609.72|616.07|607.27|377
1679578500000|2023-03-23 13:35:00|618.36|609.56|617.06|608.26|618.45|609.65|617|608.2|387
1679578800000|2023-03-23 13:40:00|617.09|608.29|616.08|607.28|617.2|608.4|614.55|605.75|525
1679579100000|2023-03-23 13:45:00|616.06|607.26|615.07|606.27|617.18|608.38|614.73|605.93|405
1679579400000|2023-03-23 13:50:00|615.06|606.26|615.94|607.14|616.11|607.31|614.74|605.94|318
1679579700000|2023-03-23 13:55:00|616.15|607.35|616.49|607.69|616.64|607.84|615.37|606.57|313
1679580000000|2023-03-23 14:00:00|616.28|607.48|616.29|607.49|617.69|608.89|616.14|607.34|368
1679580300000|2023-03-23 14:05:00|616.24|607.44|615.1|606.3|616.27|607.47|615.1|606.3|336
1679580600000|2023-03-23 14:10:00|615.35|606.55|617.05|608.25|617.05|608.25|615.05|606.25|124
1679580900000|2023-03-23 14:15:00|617.36|608.56|617.67|608.87|618.73|609.93|617.36|608.56|400
1679581200000|2023-03-23 14:20:00|617.63|608.83|616.94|608.14|617.67|608.87|616|607.2|433
1679581500000|2023-03-23 14:25:00|616.93|608.13|617.44|608.64|618.19|609.39|616.55|607.75|514
1679581800000|2023-03-23 14:30:00|617.43|608.63|616.14|607.34|617.43|608.63|615.89|607.09|449
1679582100000|2023-03-23 14:35:00|615.94|607.14|617.25|608.45|617.49|608.69|615.89|607.09|513
1679582400000|2023-03-23 14:40:00|617.2|608.4|617.93|609.13|617.98|609.18|617.1|608.3|432
1679582700000|2023-03-23 14:45:00|617.89|609.09|622.85|614.05|623.58|614.78|617.65|608.85|586
1679583000000|2023-03-23 14:50:00|622.79|613.99|622.27|613.47|623.31|614.51|621.8|613|492
1679583300000|2023-03-23 14:55:00|622.26|613.46|629.03|620.23|629.19|620.39|622.22|613.42|541
1679583600000|2023-03-23 15:00:00|629.15|620.35|631.8|623|633.38|624.58|628.38|619.58|674
1679583900000|2023-03-23 15:05:00|631.79|622.99|633.06|624.26|634.22|625.42|631.7|622.9|632
1679584200000|2023-03-23 15:10:00|633.05|624.25|635.36|626.56|636.8|628|632.95|624.15|667
1679584500000|2023-03-23 15:15:00|635.62|626.82|639.54|630.74|642.93|634.13|635.62|626.82|650
1679584800000|2023-03-23 15:20:00|639.52|630.72|636.62|627.82|639.98|631.18|634.98|626.18|606
1679585100000|2023-03-23 15:25:00|636.6|627.8|637.62|628.82|639.34|630.54|636.13|627.33|498
1679585400000|2023-03-23 15:30:00|637.61|628.81|640.41|631.61|641.05|632.25|637.61|628.81|502
1679585700000|2023-03-23 15:35:00|640.37|631.57|641.5|632.7|642.66|633.86|639.78|630.98|548
1679586000000|2023-03-23 15:40:00|641.41|632.61|640.82|632.02|641.93|633.13|640.49|631.69|481
1679586300000|2023-03-23 15:45:00|640.78|631.98|642.19|633.39|642.2|633.4|640.78|631.98|497
1679586600000|2023-03-23 15:50:00|642.14|633.34|642.9|634.1|643.75|634.95|641.91|633.11|544
1679586900000|2023-03-23 15:55:00|642.91|634.11|642.45|633.65|643.44|634.64|641.15|632.35|547
1679587200000|2023-03-23 16:00:00|642.46|633.66|640.45|631.65|644|635.2|639.96|631.16|644
1679587500000|2023-03-23 16:05:00|640.32|631.52|642.35|633.55|643.21|634.41|640.32|631.52|555
1679587800000|2023-03-23 16:10:00|642.29|633.49|641.29|632.49|643.99|635.19|641.04|632.24|580
1679588100000|2023-03-23 16:15:00|641.3|632.5|640.3|631.5|643.68|634.88|639.65|630.85|650
1679588400000|2023-03-23 16:20:00|640.29|631.49|640.43|631.63|641.6|632.8|639.61|630.81|591
1679588700000|2023-03-23 16:25:00|640.37|631.57|643.03|634.23|643.62|634.82|639.85|631.05|632
1679589000000|2023-03-23 16:30:00|643.05|634.25|645.09|636.29|645.09|636.29|642.95|634.15|557
1679589300000|2023-03-23 16:35:00|645.12|636.32|642.77|633.97|645.51|636.71|641.8|633|600
1679589600000|2023-03-23 16:40:00|642.81|634.01|642.45|633.65|643.61|634.81|642.15|633.35|610
1679589900000|2023-03-23 16:45:00|642.36|633.56|643.19|634.39|643.95|635.15|642.25|633.45|612
1679590200000|2023-03-23 16:50:00|643.23|634.43|644.05|635.25|644.55|635.75|642.24|633.44|566
1679590500000|2023-03-23 16:55:00|644.08|635.28|644.4|635.6|644.6|635.8|643.74|634.94|544
1679590800000|2023-03-23 17:00:00|644.23|635.43|645.97|637.17|645.97|637.17|643.33|634.53|582
1679591100000|2023-03-23 17:05:00|645.94|637.14|642.82|634.02|646.58|637.78|642.4|633.6|561
1679591400000|2023-03-23 17:10:00|642.84|634.04|641.23|632.43|642.84|634.04|639.95|631.15|568
1679591700000|2023-03-23 17:15:00|641.25|632.45|640.37|631.57|641.96|633.16|639.75|630.95|558
1679592000000|2023-03-23 17:20:00|640.25|631.45|640.8|632|641.74|632.94|639.87|631.07|369
1679592300000|2023-03-23 17:25:00|640.6|631.8|638.19|629.39|640.6|631.8|637.6|628.8|321
1679592600000|2023-03-23 17:30:00|638.18|629.38|640.01|631.21|640.95|632.15|638|629.2|609
1679592900000|2023-03-23 17:35:00|640.03|631.23|639.25|630.45|640.42|631.62|638.47|629.67|587
1679593200000|2023-03-23 17:40:00|639.12|630.32|641.39|632.59|641.96|633.16|638.81|630.01|568
1679593500000|2023-03-23 17:45:00|641.38|632.58|640.2|631.4|641.81|633.01|639.48|630.68|541
1679593800000|2023-03-23 17:50:00|640.24|631.44|639.01|630.21|640.32|631.52|639|630.2|530
1679594100000|2023-03-23 17:55:00|639.02|630.22|638.52|629.72|639.8|631|637.95|629.15|575
1679594400000|2023-03-23 18:00:00|638.54|629.74|636.87|628.07|638.91|630.11|636.75|627.95|577
1679594700000|2023-03-23 18:05:00|636.85|628.05|636.9|628.1|637.49|628.69|636.29|627.49|573
1679595000000|2023-03-23 18:10:00|636.95|628.15|637.95|629.15|638.89|630.09|636.52|627.72|585
1679595300000|2023-03-23 18:15:00|637.93|629.13|636.87|628.07|638.38|629.58|636.45|627.65|588
1679595600000|2023-03-23 18:20:00|636.86|628.06|635.36|626.56|636.91|628.11|635.15|626.35|549
1679595900000|2023-03-23 18:25:00|635.35|626.55|635.07|626.27|636.34|627.54|634.45|625.65|576
1679596200000|2023-03-23 18:30:00|635.06|626.26|635.26|626.46|635.29|626.49|634.22|625.42|618
1679596500000|2023-03-23 18:35:00|635.24|626.44|635.04|626.24|635.39|626.59|634.39|625.59|526
1679596800000|2023-03-23 18:40:00|635.01|626.21|633.85|625.05|635.2|626.4|633.2|624.4|543
1679597100000|2023-03-23 18:45:00|633.82|625.02|631.36|622.56|635.37|626.57|630.84|622.04|632
1679597400000|2023-03-23 18:50:00|631.34|622.54|630.91|622.11|632.99|624.19|630.85|622.05|595
1679597700000|2023-03-23 18:55:00|630.85|622.05|631.31|622.51|631.74|622.94|628.6|619.8|669
1679598000000|2023-03-23 19:00:00|631.34|622.54|629.17|620.37|632.99|624.19|628.81|620.01|712
1679598300000|2023-03-23 19:05:00|629.12|620.32|630.66|621.86|631.04|622.24|628.65|619.85|646
1679598600000|2023-03-23 19:10:00|630.69|621.89|630.8|622|631.16|622.36|629.63|620.83|550
1679598900000|2023-03-23 19:15:00|630.83|622.03|630.55|621.75|631.53|622.73|630.36|621.56|370
1679599200000|2023-03-23 19:20:00|630.54|621.74|630.94|622.14|631.11|622.31|628.9|620.1|532
1679599500000|2023-03-23 19:25:00|630.96|622.16|630.88|622.08|631.28|622.48|630.22|621.42|596
1679599800000|2023-03-23 19:30:00|630.82|622.02|631.56|622.76|632|623.2|630.41|621.61|500
1679600100000|2023-03-23 19:35:00|631.67|622.87|633.38|624.58|633.42|624.62|631.65|622.85|375
1679600400000|2023-03-23 19:40:00|633.37|624.57|634.5|625.7|634.5|625.7|632.71|623.91|350
1679600700000|2023-03-23 19:45:00|634.49|625.69|635.18|626.38|635.58|626.78|633.8|625|551
1679601000000|2023-03-23 19:50:00|635.15|626.35|638.25|629.45|638.25|629.45|635.15|626.35|554
1679601300000|2023-03-23 19:55:00|638.32|629.52|636.92|628.12|638.37|629.57|636.22|627.42|603
1679601600000|2023-03-23 20:00:00|636.75|627.95|634.04|625.24|636.96|628.16|633.99|625.19|567
1679601900000|2023-03-23 20:05:00|633.81|625.01|633.57|624.77|634.39|625.59|632.6|623.8|536
1679602200000|2023-03-23 20:10:00|633.36|624.56|633.3|624.5|634.27|625.47|632.9|624.1|449
1679602500000|2023-03-23 20:15:00|633.29|624.49|631.99|623.19|633.61|624.81|631.95|623.15|484
1679602800000|2023-03-23 20:20:00|631.88|623.08|630.79|621.99|632.01|623.21|630.35|621.55|476
1679603100000|2023-03-23 20:25:00|630.67|621.87|630.18|621.38|631.02|622.22|630.05|621.25|338
1679603400000|2023-03-23 20:30:00|630.13|621.33|630.35|621.55|630.48|621.68|629.19|620.39|400
1679603700000|2023-03-23 20:35:00|630.36|621.56|629.4|620.6|631.06|622.26|629.05|620.25|301
1679604000000|2023-03-23 20:40:00|629.46|620.66|629.47|620.67|630.15|621.35|629.18|620.38|419
1679604300000|2023-03-23 20:45:00|629.46|620.66|628.45|619.65|629.53|620.73|628.05|619.25|429
1679604600000|2023-03-23 20:50:00|628.51|619.71|628.29|619.49|628.56|619.76|627.05|618.25|458
1679604900000|2023-03-23 20:55:00|628.12|619.32|630.07|621.27|630.16|621.36|627.57|618.77|462
1679605200000|2023-03-23 21:00:00|629.99|621.19|629.17|620.37|630.08|621.28|629.17|620.37|293
1679605500000|2023-03-23 21:05:00|629.16|620.36|630.31|621.51|630.56|621.76|629.15|620.35|250
1679605800000|2023-03-23 21:10:00|630.3|621.5|629.78|620.98|630.51|621.71|629.4|620.6|210
1679606100000|2023-03-23 21:15:00|629.79|620.99|627.6|618.8|629.87|621.07|626.93|618.13|416
1679606400000|2023-03-23 21:20:00|627.58|618.78|627.97|619.17|628.65|619.85|626.82|618.02|220
1679606700000|2023-03-23 21:25:00|627.98|619.18|628.47|619.67|628.66|619.86|627.98|619.18|155
1679607000000|2023-03-23 21:30:00|628.48|619.68|628.09|619.29|629.18|620.38|627.77|618.97|122
1679607300000|2023-03-23 21:35:00|628.08|619.28|628.58|619.78|628.77|619.97|627.27|618.47|208
1679607600000|2023-03-23 21:40:00|628.59|619.79|629.86|621.06|629.96|621.16|628.36|619.56|112
1679607900000|2023-03-23 21:45:00|629.85|621.05|630.21|621.41|630.21|621.41|629.32|620.52|180
1679608200000|2023-03-23 21:50:00|630.2|621.4|630.77|621.97|630.93|622.13|630.2|621.4|163
1679608500000|2023-03-23 21:55:00|630.78|621.98|630.76|621.96|631.12|622.32|630.44|621.64|163
1679608800000|2023-03-23 22:00:00|630.73|621.93|631.58|622.78|631.78|622.98|630.41|621.61|243
1679609100000|2023-03-23 22:05:00|631.55|622.75|632.28|623.48|632.28|623.48|631.25|622.45|211
1679609400000|2023-03-23 22:10:00|632.25|623.45|632.94|624.14|632.94|624.14|631.88|623.08|221
1679609700000|2023-03-23 22:15:00|632.88|624.08|632.94|624.14|632.95|624.15|632.59|623.79|138
1679610000000|2023-03-23 22:20:00|632.85|624.05|633.33|624.53|633.55|624.75|632.85|624.05|150
1679610300000|2023-03-23 22:25:00|633.35|624.55|631.85|623.05|633.38|624.58|630.61|621.81|403
1679610600000|2023-03-23 22:30:00|631.88|623.08|632.63|623.83|632.94|624.14|631.61|622.81|287
1679610900000|2023-03-23 22:35:00|632.42|623.62|633.43|624.63|633.43|624.63|632.3|623.5|289
1679611200000|2023-03-23 22:40:00|633.4|624.6|634.41|625.61|634.42|625.62|633.25|624.45|276
1679611500000|2023-03-23 22:45:00|634.38|625.58|633.09|624.29|634.52|625.72|632.7|623.9|332
1679611800000|2023-03-23 22:50:00|633.13|624.33|633.2|624.4|633.69|624.89|632.98|624.18|273
1679612100000|2023-03-23 22:55:00|633.24|624.44|633.63|624.83|633.63|624.83|632.83|624.03|275
1679612400000|2023-03-23 23:00:00|633.58|624.78|634.24|625.44|634.75|625.95|633.32|624.52|271
1679612700000|2023-03-23 23:05:00|634.2|625.4|634.59|625.79|634.65|625.85|633.55|624.75|280
1679613000000|2023-03-23 23:10:00|634.63|625.83|635.29|626.49|635.73|626.93|634.31|625.51|344
1679613300000|2023-03-23 23:15:00|635.05|626.25|636.11|627.31|636.89|628.09|634.95|626.15|352
1679613600000|2023-03-23 23:20:00|636.07|627.27|635.91|627.11|636.27|627.47|635.49|626.69|357
1679613900000|2023-03-23 23:25:00|636.1|627.3|635.7|626.9|636.31|627.51|635.37|626.57|302
1679614200000|2023-03-23 23:30:00|635.67|626.87|636.29|627.49|636.41|627.61|635.47|626.67|283
1679614500000|2023-03-23 23:35:00|636.1|627.3|636.61|627.81|636.61|627.81|635.26|626.46|318
1679614800000|2023-03-23 23:40:00|636.58|627.78|636.69|627.89|636.89|628.09|636.43|627.63|233
1679615100000|2023-03-23 23:45:00|636.64|627.84|636.41|627.61|636.76|627.96|635.46|626.66|370
1679615400000|2023-03-23 23:50:00|636.16|627.36|637.16|628.36|637.29|628.49|636.16|627.36|383
1679615700000|2023-03-23 23:55:00|637.12|628.32|636.65|627.85|637.2|628.4|635.95|627.15|370
1679616000000|2023-03-24 00:00:00|636.7|627.9|635.96|627.16|638.25|629.45|635.77|626.97|445
1679616300000|2023-03-24 00:05:00|635.95|627.15|636.75|627.95|638.33|629.53|635.75|626.95|414
1679616600000|2023-03-24 00:10:00|636.71|627.91|636.64|627.84|637.44|628.64|636.29|627.49|437
1679616900000|2023-03-24 00:15:00|636.67|627.87|636.93|628.13|637.12|628.32|636|627.2|348
1679617200000|2023-03-24 00:20:00|636.96|628.16|637.1|628.3|637.42|628.62|636.8|628|251
1679617500000|2023-03-24 00:25:00|637.27|628.47|636.63|627.83|637.37|628.57|636.25|627.45|276
1679617800000|2023-03-24 00:30:00|636.69|627.89|635.49|626.69|636.7|627.9|635.46|626.66|306
1679618100000|2023-03-24 00:35:00|635.34|626.54|636.81|628.01|637.33|628.53|635.24|626.44|319
1679618400000|2023-03-24 00:40:00|636.71|627.91|636.6|627.8|637.02|628.22|636.04|627.24|268
1679618700000|2023-03-24 00:45:00|636.45|627.65|635.64|626.84|636.63|627.83|635.64|626.84|273
1679619000000|2023-03-24 00:50:00|635.83|627.03|634.35|625.55|635.87|627.07|634.1|625.3|313
1679619300000|2023-03-24 00:55:00|634.72|625.92|634.83|626.03|635.59|626.79|634.32|625.52|398
1679619600000|2023-03-24 01:00:00|634.8|626|635.3|626.5|635.37|626.57|634.11|625.31|341
1679619900000|2023-03-24 01:05:00|635.27|626.47|633.28|624.48|635.59|626.79|632.88|624.08|403
1679620200000|2023-03-24 01:10:00|633.31|624.51|634.32|625.52|634.55|625.75|633.12|624.32|263
1679620500000|2023-03-24 01:15:00|634.52|625.72|635.39|626.59|635.63|626.83|634.32|625.52|260
1679620800000|2023-03-24 01:20:00|635.55|626.75|635.4|626.6|635.83|627.03|635.01|626.21|233
1679621100000|2023-03-24 01:25:00|635.21|626.41|636.5|627.7|636.52|627.72|635.2|626.4|289
1679621400000|2023-03-24 01:30:00|636.46|627.66|636.3|627.5|636.53|627.73|636.02|627.22|87
1679621700000|2023-03-24 01:35:00|636.29|627.49|636.92|628.12|637.01|628.21|636.04|627.24|265
1679622000000|2023-03-24 01:40:00|636.75|627.95|638.08|629.28|638.42|629.62|636.75|627.95|272
1679622300000|2023-03-24 01:45:00|637.95|629.15|637.21|628.41|638.21|629.41|636.95|628.15|321
1679622600000|2023-03-24 01:50:00|637.37|628.57|637.51|628.71|637.6|628.8|636.89|628.09|320
1679622900000|2023-03-24 01:55:00|637.35|628.55|636.26|627.46|637.54|628.74|636.05|627.25|265
1679623200000|2023-03-24 02:00:00|636.15|627.35|636.85|628.05|636.85|628.05|635.75|626.95|275
1679623500000|2023-03-24 02:05:00|636.9|628.1|637.33|628.53|637.48|628.68|636.4|627.6|354
1679623800000|2023-03-24 02:10:00|637.21|628.41|637.25|628.45|637.4|628.6|636.69|627.89|215
1679624100000|2023-03-24 02:15:00|637.1|628.3|636.95|628.15|637.1|628.3|636.65|627.85|27
1679624400000|2023-03-24 02:20:00|637|628.2|637.26|628.46|637.33|628.53|636.79|627.99|179
1679624700000|2023-03-24 02:25:00|637.23|628.43|637.88|629.08|638.02|629.22|636.8|628|275
1679625000000|2023-03-24 02:30:00|637.84|629.04|638.26|629.46|638.47|629.67|637.43|628.63|274
1679625300000|2023-03-24 02:35:00|638.08|629.28|636.09|627.29|638.08|629.28|635.6|626.8|374
1679625600000|2023-03-24 02:40:00|635.94|627.14|636.12|627.32|636.51|627.71|635.45|626.65|325
1679625900000|2023-03-24 02:45:00|636.15|627.35|635.61|626.81|636.42|627.62|635.61|626.81|330
1679626200000|2023-03-24 02:50:00|635.82|627.02|635.05|626.25|635.82|627.02|634.26|625.46|422
1679626500000|2023-03-24 02:55:00|635.22|626.42|635.5|626.7|635.91|627.11|635.05|626.25|171
1679626800000|2023-03-24 03:00:00|635.55|626.75|634.32|625.52|635.65|626.85|634.32|625.52|66
1679627100000|2023-03-24 03:05:00|634.51|625.71|634.84|626.04|635.08|626.28|633.85|625.05|355
1679627400000|2023-03-24 03:10:00|634.65|625.85|633.99|625.19|634.87|626.07|633.89|625.09|228
1679627700000|2023-03-24 03:15:00|634.13|625.33|634.7|625.9|634.81|626.01|633.45|624.65|310
1679628000000|2023-03-24 03:20:00|634.75|625.95|634.68|625.88|635.2|626.4|634.3|625.5|315
1679628300000|2023-03-24 03:25:00|634.82|626.02|634.35|625.55|635.02|626.22|634.15|625.35|380
1679628600000|2023-03-24 03:30:00|634.49|625.69|633.81|625.01|634.51|625.71|633.65|624.85|264
1679628900000|2023-03-24 03:35:00|633.65|624.85|633.55|624.75|634.07|625.27|633.19|624.39|239
1679629200000|2023-03-24 03:40:00|633.7|624.9|633.95|625.15|634.73|625.93|633.55|624.75|347
1679629500000|2023-03-24 03:45:00|633.97|625.17|633.75|624.95|634.17|625.37|633.45|624.65|217
1679629800000|2023-03-24 03:50:00|633.77|624.97|633.05|624.25|633.78|624.98|632.9|624.1|290
1679630100000|2023-03-24 03:55:00|633.17|624.37|632.75|623.95|633.25|624.45|632.69|623.89|239
1679630400000|2023-03-24 04:00:00|632.85|624.05|634.15|625.35|634.28|625.48|632.25|623.45|403
1679630700000|2023-03-24 04:05:00|634.17|625.37|634.31|625.51|634.62|625.82|633.85|625.05|318
1679631000000|2023-03-24 04:10:00|634.3|625.5|633.97|625.17|634.3|625.5|633.53|624.73|284
1679631300000|2023-03-24 04:15:00|633.93|625.13|634.22|625.42|634.47|625.67|633.75|624.95|212
1679631600000|2023-03-24 04:20:00|634.18|625.38|633.18|624.38|634.38|625.58|633|624.2|244
1679631900000|2023-03-24 04:25:00|633.39|624.59|633.17|624.37|633.6|624.8|633.02|624.22|217
1679632200000|2023-03-24 04:30:00|633.11|624.31|631.58|622.78|633.15|624.35|631.58|622.78|261
1679632500000|2023-03-24 04:35:00|631.78|622.98|632.21|623.41|632.21|623.41|631.09|622.29|326
1679632800000|2023-03-24 04:40:00|632.2|623.4|632.11|623.31|632.42|623.62|631.01|622.21|431
1679633100000|2023-03-24 04:45:00|632.13|623.33|631.95|623.15|632.14|623.34|631.49|622.69|235
1679633400000|2023-03-24 04:50:00|631.96|623.16|631.69|622.89|632.11|623.31|631.5|622.7|282
1679633700000|2023-03-24 04:55:00|631.68|622.88|630.3|621.5|631.74|622.94|629.75|620.95|173
1679634000000|2023-03-24 05:00:00|630.3|621.5|631.14|622.34|631.17|622.37|630.25|621.45|329
1679634300000|2023-03-24 05:05:00|631.05|622.25|631.77|622.97|631.82|623.02|630.95|622.15|246
1679634600000|2023-03-24 05:10:00|631.7|622.9|632.81|624.01|632.88|624.08|631.13|622.33|321
1679634900000|2023-03-24 05:15:00|632.65|623.85|633.41|624.61|633.96|625.16|632.63|623.83|363
1679635200000|2023-03-24 05:20:00|633.37|624.57|633.89|625.09|633.96|625.16|633.2|624.4|235
1679635500000|2023-03-24 05:25:00|633.96|625.16|634.07|625.27|635.06|626.26|633.68|624.88|293
1679635800000|2023-03-24 05:30:00|634.26|625.46|635|626.2|635.13|626.33|634.2|625.4|319
1679636100000|2023-03-24 05:35:00|635.12|626.32|634.71|625.91|635.12|626.32|634.03|625.23|298
1679636400000|2023-03-24 05:40:00|634.74|625.94|634.98|626.18|635.02|626.22|634.55|625.75|260
1679636700000|2023-03-24 05:45:00|634.97|626.17|635.42|626.62|635.54|626.74|634.9|626.1|186
1679637000000|2023-03-24 05:50:00|635.43|626.63|635.05|626.25|635.51|626.71|634.96|626.16|152
1679637300000|2023-03-24 05:55:00|635.1|626.3|634.92|626.12|635.43|626.63|634.92|626.12|125
1679637600000|2023-03-24 06:00:00|635.02|626.22|635.85|627.05|636.12|627.32|634.44|625.64|257
1679637900000|2023-03-24 06:05:00|635.84|627.04|635.26|626.46|635.91|627.11|634.85|626.05|206
1679638200000|2023-03-24 06:10:00|635.1|626.3|636.05|627.25|636.07|627.27|635.1|626.3|208
1679638500000|2023-03-24 06:15:00|636.03|627.23|635.31|626.51|636.08|627.28|635.2|626.4|213
1679638800000|2023-03-24 06:20:00|635.2|626.4|634.8|626|635.32|626.52|634.53|625.73|290
1679639100000|2023-03-24 06:25:00|634.83|626.03|635.5|626.7|635.63|626.83|634.69|625.89|312
1679639400000|2023-03-24 06:30:00|635.6|626.8|634.26|625.46|635.67|626.87|634.26|625.46|221
1679639700000|2023-03-24 06:35:00|634.27|625.47|634.17|625.37|634.83|626.03|634.05|625.25|286
1679640000000|2023-03-24 06:40:00|634.05|625.25|633.93|625.13|634.22|625.42|633.78|624.98|95
1679640300000|2023-03-24 06:45:00|633.78|624.98|633.85|625.05|634.07|625.27|633.55|624.75|202
1679640600000|2023-03-24 06:50:00|633.92|625.12|633.97|625.17|634.39|625.59|633.85|625.05|182
1679640900000|2023-03-24 06:55:00|633.8|625|634.21|625.41|634.43|625.63|633.8|625|191
1679641200000|2023-03-24 07:00:00|634.05|625.25|634.57|625.77|634.96|626.16|633.85|625.05|176
1679641500000|2023-03-24 07:05:00|634.4|625.6|634.74|625.94|634.98|626.18|634.4|625.6|151
1679641800000|2023-03-24 07:10:00|634.6|625.8|635.1|626.3|635.64|626.84|634.4|625.6|156
1679642100000|2023-03-24 07:15:00|635.15|626.35|635.5|626.7|635.5|626.7|634.85|626.05|26
1679642400000|2023-03-24 07:20:00|635.45|626.65|635.16|626.36|635.68|626.88|634.43|625.63|205
1679642700000|2023-03-24 07:25:00|635.13|626.33|635.27|626.47|635.77|626.97|634.39|625.59|255
1679643000000|2023-03-24 07:30:00|635.3|626.5|636.16|627.36|636.29|627.49|635.25|626.45|331
1679643300000|2023-03-24 07:35:00|636.14|627.34|635.77|626.97|636.41|627.61|635.45|626.65|286
1679643600000|2023-03-24 07:40:00|635.74|626.94|636.03|627.23|636.05|627.25|635.6|626.8|261
1679643900000|2023-03-24 07:45:00|636|627.2|636.14|627.34|636.45|627.65|635.85|627.05|241
1679644200000|2023-03-24 07:50:00|636.25|627.45|637.14|628.34|637.14|628.34|636.09|627.29|236
1679644500000|2023-03-24 07:55:00|637.19|628.39|636.49|627.69|637.2|628.4|636.47|627.67|248
1679644800000|2023-03-24 08:00:00|636.64|627.84|637.73|628.93|637.73|628.93|636.29|627.49|268
1679645100000|2023-03-24 08:05:00|637.64|628.84|631.8|623|637.67|628.87|631.8|623|503
1679645400000|2023-03-24 08:10:00|631.9|623.1|633.62|624.82|634.16|625.36|631.5|622.7|531
1679645700000|2023-03-24 08:15:00|633.64|624.84|632.09|623.29|633.64|624.84|631.6|622.8|495
1679646000000|2023-03-24 08:20:00|632.11|623.31|633.17|624.37|633.48|624.68|631.95|623.15|459
1679646300000|2023-03-24 08:25:00|633.12|624.32|631.22|622.42|633.23|624.43|631.15|622.35|429
1679646600000|2023-03-24 08:30:00|631.38|622.58|629.97|621.17|631.83|623.03|629.2|620.4|489
1679646900000|2023-03-24 08:35:00|629.92|621.12|629.28|620.48|630.17|621.37|626.75|617.95|633
1679647200000|2023-03-24 08:40:00|629.34|620.54|628.39|619.59|629.96|621.16|626.96|618.16|668
1679647500000|2023-03-24 08:45:00|628.37|619.57|626.04|617.24|628.39|619.59|625.1|616.3|589
1679647800000|2023-03-24 08:50:00|626.03|617.23|624.36|615.56|626.03|617.23|622.55|613.75|615
1679648100000|2023-03-24 08:55:00|624.39|615.59|623.6|614.8|624.39|615.59|623.03|614.23|514
1679648400000|2023-03-24 09:00:00|623.62|614.82|624.75|615.95|625.31|616.51|622.95|614.15|578
1679648700000|2023-03-24 09:05:00|624.77|615.97|622.14|613.34|624.77|615.97|621.85|613.05|483
1679649000000|2023-03-24 09:10:00|621.95|613.15|620.26|611.46|622.96|614.16|619.03|610.23|588
1679649300000|2023-03-24 09:15:00|620.22|611.42|623.08|614.28|623.33|614.53|620.15|611.35|420
1679649600000|2023-03-24 09:20:00|623.07|614.27|624.07|615.27|624.1|615.3|622.12|613.32|286
1679649900000|2023-03-24 09:25:00|624.05|615.25|624.62|615.82|624.89|616.09|623.45|614.65|364
1679650200000|2023-03-24 09:30:00|624.59|615.79|622.47|613.67|624.75|615.95|622.35|613.55|395
1679650500000|2023-03-24 09:35:00|622.46|613.66|620.8|612|622.61|613.81|620.5|611.7|368
1679650800000|2023-03-24 09:40:00|620.82|612.02|619.9|611.1|620.82|612.02|619.69|610.89|294
1679651100000|2023-03-24 09:45:00|619.75|610.95|616.93|608.13|619.96|611.16|616.85|608.05|424
1679651400000|2023-03-24 09:50:00|616.96|608.16|618.84|610.04|619.17|610.37|616.23|607.43|475
1679651700000|2023-03-24 09:55:00|618.81|610.01|616.72|607.92|618.84|610.04|616.5|607.7|405
1679652000000|2023-03-24 10:00:00|616.71|607.91|617.28|608.48|618.01|609.21|616.45|607.65|450
1679652300000|2023-03-24 10:05:00|617.3|608.5|616.66|607.86|617.63|608.83|614.94|606.14|543
1679652600000|2023-03-24 10:10:00|616.67|607.87|616.56|607.76|616.94|608.14|614.85|606.05|588
1679652900000|2023-03-24 10:15:00|616.57|607.77|618.25|609.45|618.65|609.85|615.45|606.65|591
1679653200000|2023-03-24 10:20:00|618.24|609.44|617.42|608.62|618.73|609.93|617.24|608.44|468
1679653500000|2023-03-24 10:25:00|617.43|608.63|616.48|607.68|617.8|609|616.45|607.65|391
1679653800000|2023-03-24 10:30:00|616.47|607.67|617.14|608.34|618.05|609.25|616.2|607.4|407
1679654100000|2023-03-24 10:35:00|617.05|608.25|617.03|608.23|617.49|608.69|616.35|607.55|267
1679654400000|2023-03-24 10:40:00|617.02|608.22|618.36|609.56|618.66|609.86|617|608.2|445
1679654700000|2023-03-24 10:45:00|618.25|609.45|617.25|608.45|618.49|609.69|617.25|608.45|396
1679655000000|2023-03-24 10:50:00|617.36|608.56|618.63|609.83|618.7|609.9|616.8|608|388
1679655300000|2023-03-24 10:55:00|618.67|609.87|618.57|609.77|618.87|610.07|617.85|609.05|410
1679655600000|2023-03-24 11:00:00|618.56|609.76|618.48|609.68|618.56|609.76|616.95|608.15|447
1679655900000|2023-03-24 11:05:00|618.49|609.69|617.7|608.9|618.61|609.81|617.4|608.6|351
1679656200000|2023-03-24 11:10:00|617.81|609.01|619.18|610.38|619.25|610.45|617.6|608.8|415
1679656500000|2023-03-24 11:15:00|619.1|610.3|618.71|609.91|619.19|610.39|618.05|609.25|413
1679656800000|2023-03-24 11:20:00|618.55|609.75|620.47|611.67|620.55|611.75|618.3|609.5|469
1679657100000|2023-03-24 11:25:00|620.48|611.68|620.77|611.97|620.84|612.04|619.83|611.03|302
1679657400000|2023-03-24 11:30:00|620.76|611.96|620.72|611.92|620.76|611.96|620.66|611.86|44
1679657700000|2023-03-24 11:35:00|620.84|612.04|621.06|612.26|621.24|612.44|620.83|612.03|43
1679658000000|2023-03-24 11:40:00|621.07|612.27|620.36|611.56|621.07|612.27|620.3|611.5|82
1679658300000|2023-03-24 11:45:00|620.35|611.55|611.07|602.27|620.42|611.62|610.7|601.9|419
1679658600000|2023-03-24 11:50:00|610.96|602.16|616.05|607.25|616.1|607.3|610.53|601.73|438
1679658900000|2023-03-24 11:55:00|616|607.2|613.93|605.13|616.05|607.25|612.89|604.09|391
1679659200000|2023-03-24 12:00:00|613.8|605|614.62|605.82|615.38|606.58|612.67|603.87|352
1679659500000|2023-03-24 12:05:00|614.61|605.81|616.98|608.18|617.43|608.63|614.5|605.7|319
1679659800000|2023-03-24 12:10:00|617.25|608.45|617.22|608.42|617.94|609.14|616.02|607.22|329
1679660100000|2023-03-24 12:15:00|617.21|608.41|620.75|611.95|621.58|612.78|617.14|608.34|383
1679660400000|2023-03-24 12:20:00|620.8|612|619.98|611.18|622|613.2|619.98|611.18|343
1679660700000|2023-03-24 12:25:00|619.92|611.12|620.09|611.29|620.49|611.69|619.74|610.94|205
1679661000000|2023-03-24 12:30:00|620.14|611.34|617.83|609.03|620.2|611.4|617.83|609.03|246
1679661300000|2023-03-24 12:35:00|617.89|609.09|619.18|610.38|620.05|611.25|617.89|609.09|281
1679661600000|2023-03-24 12:40:00|619.17|610.37|619.9|611.1|620.01|611.21|618.38|609.58|258
1679661900000|2023-03-24 12:45:00|619.85|611.05|620.79|611.99|620.83|612.03|619.7|610.9|184
1679662200000|2023-03-24 12:50:00|620.74|611.94|618.96|610.16|620.74|611.94|618.89|610.09|216
1679662500000|2023-03-24 12:55:00|619.17|610.37|618.83|610.03|619.37|610.57|618.78|609.98|82
1679662800000|2023-03-24 13:00:00|618.82|610.02|617.91|609.11|618.82|610.02|617.91|609.11|124
1679663100000|2023-03-24 13:05:00|617.9|609.1|617.89|609.09|617.98|609.18|617.05|608.25|145
1679663400000|2023-03-24 13:10:00|617.96|609.16|618.29|609.49|618.77|609.97|617.94|609.14|112
1679663700000|2023-03-24 13:15:00|618.19|609.39|616.49|607.69|618.97|610.17|616.29|607.49|251
1679664000000|2023-03-24 13:20:00|616.48|607.68|616.35|607.55|616.77|607.97|615.66|606.86|239
1679664300000|2023-03-24 13:25:00|616.34|607.54|617.29|608.49|617.49|608.69|616.13|607.33|172
1679664600000|2023-03-24 13:30:00|617.14|608.34|616.49|607.69|618.45|609.65|616.45|607.65|249
1679664900000|2023-03-24 13:35:00|616.44|607.64|614.79|605.99|616.45|607.65|614.79|605.99|231
1679665200000|2023-03-24 13:40:00|614.75|605.95|614.66|605.86|615.15|606.35|613.24|604.44|303
1679665500000|2023-03-24 13:45:00|614.32|605.52|612.25|603.45|614.37|605.57|611.91|603.11|342
1679665800000|2023-03-24 13:50:00|612.24|603.44|614.95|606.15|615.1|606.3|611.99|603.19|327
1679666100000|2023-03-24 13:55:00|615|606.2|615.73|606.93|615.87|607.07|614.76|605.96|245
1679666400000|2023-03-24 14:00:00|616.25|607.45|610.72|601.92|616.25|607.45|610.45|601.65|678
1679666700000|2023-03-24 14:05:00|610.7|601.9|612.18|603.38|614.46|605.66|610.05|601.25|463
1679667000000|2023-03-24 14:10:00|611.95|603.15|617.22|608.42|618.38|609.58|611.85|603.05|462
1679667300000|2023-03-24 14:15:00|617.27|608.47|616.88|608.08|618.12|609.32|615.9|607.1|675
1679667600000|2023-03-24 14:20:00|616.89|608.09|614.99|606.19|617.92|609.12|614.74|605.94|569
1679667900000|2023-03-24 14:25:00|614.95|606.15|617.31|608.51|618.98|610.18|614.82|606.02|612
1679668200000|2023-03-24 14:30:00|617.24|608.44|617.92|609.12|620.43|611.63|617.05|608.25|624
1679668500000|2023-03-24 14:35:00|617.89|609.09|616.02|607.22|618.25|609.45|615.7|606.9|602
1679668800000|2023-03-24 14:40:00|615.99|607.19|615.29|606.49|616.32|607.52|614.75|605.95|512
1679669100000|2023-03-24 14:45:00|615.28|606.48|615.91|607.11|616.37|607.57|613.86|605.06|543
1679669400000|2023-03-24 14:50:00|615.92|607.12|615.46|606.66|616.1|607.3|614.71|605.91|486
1679669700000|2023-03-24 14:55:00|615.48|606.68|613.89|605.09|616.32|607.52|613.8|605|393
1679670000000|2023-03-24 15:00:00|613.9|605.1|612.95|604.15|613.9|605.1|611.25|602.45|492
1679670300000|2023-03-24 15:05:00|612.92|604.12|610.11|601.31|613.35|604.55|609.25|600.45|586
1679670600000|2023-03-24 15:10:00|610.17|601.37|609.51|600.71|611.18|602.38|608.25|599.45|646
1679670900000|2023-03-24 15:15:00|609.53|600.73|610.62|601.82|611.85|603.05|609.44|600.64|610
1679671200000|2023-03-24 15:20:00|610.61|601.81|611.75|602.95|612.06|603.26|610.55|601.75|543
1679671500000|2023-03-24 15:25:00|611.8|603|612.26|603.46|612.73|603.93|611.58|602.78|559
1679671800000|2023-03-24 15:30:00|612.32|603.52|609.39|600.59|612.4|603.6|609.35|600.55|493
1679672100000|2023-03-24 15:35:00|609.35|600.55|611.1|602.3|611.92|603.12|609.35|600.55|554
1679672400000|2023-03-24 15:40:00|611.14|602.34|609|600.2|611.53|602.73|608.68|599.88|499
1679672700000|2023-03-24 15:45:00|608.85|600.05|611.67|602.87|613.22|604.42|608.85|600.05|516
1679673000000|2023-03-24 15:50:00|611.66|602.86|611.55|602.75|611.82|603.02|610.9|602.1|435
1679673300000|2023-03-24 15:55:00|611.6|602.8|611.97|603.17|613.2|604.4|611.45|602.65|332
1679673600000|2023-03-24 16:00:00|611.99|603.19|610.95|602.15|613|604.2|610.92|602.12|397
1679673900000|2023-03-24 16:05:00|611.09|602.29|610.61|601.81|611.84|603.04|610.35|601.55|553
1679674200000|2023-03-24 16:10:00|610.62|601.82|613.67|604.87|613.68|604.88|610.4|601.6|591
1679674500000|2023-03-24 16:15:00|613.65|604.85|613.06|604.26|613.7|604.9|611.97|603.17|460
1679674800000|2023-03-24 16:20:00|613.04|604.24|613.84|605.04|613.97|605.17|612.89|604.09|363
1679675100000|2023-03-24 16:25:00|613.94|605.14|613.22|604.42|614.19|605.39|612.75|603.95|369
1679675400000|2023-03-24 16:30:00|613.21|604.41|611.59|602.79|613.6|604.8|611.25|602.45|467
1679675700000|2023-03-24 16:35:00|611.6|602.8|612.74|603.94|612.93|604.13|611.6|602.8|436
1679676000000|2023-03-24 16:40:00|612.69|603.89|613.58|604.78|614.37|605.57|612.55|603.75|530
1679676300000|2023-03-24 16:45:00|613.64|604.84|614.17|605.37|615.35|606.55|613.45|604.65|556
1679676600000|2023-03-24 16:50:00|614.14|605.34|614.95|606.15|615.2|606.4|613.85|605.05|471
1679676900000|2023-03-24 16:55:00|615.01|606.21|613.68|604.88|615.69|606.89|613.59|604.79|434
1679677200000|2023-03-24 17:00:00|613.69|604.89|614.42|605.62|614.7|605.9|613.39|604.59|501
1679677500000|2023-03-24 17:05:00|614.35|605.55|612.89|604.09|614.67|605.87|612.2|603.4|479
1679677800000|2023-03-24 17:10:00|612.79|603.99|612.17|603.37|613|604.2|610.93|602.13|553
1679678100000|2023-03-24 17:15:00|612.14|603.34|610.22|601.42|613.41|604.61|608.84|600.04|322
1679678400000|2023-03-24 17:20:00|610.19|601.39|607.78|598.98|612.85|604.05|607.65|598.85|540
1679678700000|2023-03-24 17:25:00|607.68|598.88|608.72|599.92|610.67|601.87|607|598.2|664
1679679000000|2023-03-24 17:30:00|608.75|599.95|607.68|598.88|610.81|602.01|607.68|598.88|615
1679679300000|2023-03-24 17:35:00|607.71|598.91|607.72|598.92|608.62|599.82|606.45|597.65|655
1679679600000|2023-03-24 17:40:00|607.65|598.85|604.85|596.05|608.28|599.48|603.38|594.58|687
1679679900000|2023-03-24 17:45:00|604.94|596.14|603.01|594.21|607.43|598.63|602.45|593.65|619
1679680200000|2023-03-24 17:50:00|603.04|594.24|604.41|595.61|605.18|596.38|600.45|591.65|649
1679680500000|2023-03-24 17:55:00|604.45|595.65|605.44|596.64|605.92|597.12|603|594.2|579
1679680800000|2023-03-24 18:00:00|605.35|596.55|605.97|597.17|606.91|598.11|604.83|596.03|603
1679681100000|2023-03-24 18:05:00|605.96|597.16|605.22|596.42|606.08|597.28|603.56|594.76|584
1679681400000|2023-03-24 18:10:00|605.25|596.45|605.95|597.15|606.98|598.18|604.93|596.13|386
1679681700000|2023-03-24 18:15:00|605.94|597.14|606.14|597.34|606.29|597.49|605.26|596.46|333
1679682000000|2023-03-24 18:20:00|606.16|597.36|605.12|596.32|606.16|597.36|604.85|596.05|402
1679682300000|2023-03-24 18:25:00|605.16|596.36|606.61|597.81|606.61|597.81|604.9|596.1|396
1679682600000|2023-03-24 18:30:00|606.58|597.78|605.4|596.6|606.69|597.89|605.24|596.44|415
1679682900000|2023-03-24 18:35:00|605.35|596.55|606.51|597.71|606.75|597.95|604.9|596.1|403
1679683200000|2023-03-24 18:40:00|606.52|597.72|606.91|598.11|607.48|598.68|605.7|596.9|433
1679683500000|2023-03-24 18:45:00|606.75|597.95|607.08|598.28|607.67|598.87|606.6|597.8|385
1679683800000|2023-03-24 18:50:00|606.62|597.82|608.75|599.95|609|600.2|606.35|597.55|254
1679684100000|2023-03-24 18:55:00|608.91|600.11|608.3|599.5|610.15|601.35|607.95|599.15|174
1679684400000|2023-03-24 19:00:00|608.25|599.45|608.52|599.72|608.76|599.96|607.55|598.75|366
1679684700000|2023-03-24 19:05:00|608.46|599.66|610.13|601.33|610.85|602.05|608.31|599.51|341
1679685000000|2023-03-24 19:10:00|610.08|601.28|610.43|601.63|610.73|601.93|609.65|600.85|285
1679685300000|2023-03-24 19:15:00|610.3|601.5|611.71|602.91|612|603.2|610.05|601.25|447
1679685600000|2023-03-24 19:20:00|611.73|602.93|611.8|603|612.8|604|610.85|602.05|483
1679685900000|2023-03-24 19:25:00|611.78|602.98|611.29|602.49|612.18|603.38|611.15|602.35|425
1679686200000|2023-03-24 19:30:00|611.27|602.47|612.4|603.6|612.65|603.85|610.85|602.05|408
1679686500000|2023-03-24 19:35:00|612.45|603.65|611.61|602.81|613.15|604.35|611.05|602.25|307
1679686800000|2023-03-24 19:40:00|611.76|602.96|611.85|603.05|612.56|603.76|611.19|602.39|497
1679687100000|2023-03-24 19:45:00|611.92|603.12|611.41|602.61|612.1|603.3|611.1|602.3|375
1679687400000|2023-03-24 19:50:00|611.44|602.64|610.82|602.02|611.99|603.19|610.45|601.65|358
1679687700000|2023-03-24 19:55:00|610.86|602.06|612.22|603.42|612.26|603.46|610.58|601.78|337
1679688000000|2023-03-24 20:00:00|612.15|603.35|612.68|603.88|613.23|604.43|611.62|602.82|375
1679688300000|2023-03-24 20:05:00|612.71|603.91|610.8|602|612.71|603.91|610.55|601.75|329
1679688600000|2023-03-24 20:10:00|610.81|602.01|610.86|602.06|610.87|602.07|610.12|601.32|243
1679688900000|2023-03-24 20:15:00|610.88|602.08|611.21|602.41|611.21|602.41|610.2|601.4|192
1679689200000|2023-03-24 20:20:00|611.2|602.4|610.9|602.1|611.27|602.47|610.77|601.97|200
1679689500000|2023-03-24 20:25:00|610.88|602.08|608.52|599.72|610.95|602.15|607.81|599.01|415
1679689800000|2023-03-24 20:30:00|608.51|599.71|606.97|598.17|609.61|600.81|606.24|597.44|472
1679690100000|2023-03-24 20:35:00|606.96|598.16|606.58|597.78|608.4|599.6|606.44|597.64|411
1679690400000|2023-03-24 20:40:00|606.62|597.82|605.17|596.37|607.57|598.77|603.44|594.64|575
1679690700000|2023-03-24 20:45:00|605.15|596.35|604.87|596.07|605.72|596.92|603.98|595.18|505
1679691000000|2023-03-24 20:50:00|604.83|596.03|605.18|596.38|606.41|597.61|603.87|595.07|521
1679691300000|2023-03-24 20:55:00|605.17|596.37|604.95|596.15|605.85|597.05|603.5|594.7|330
1679731200000|2023-03-25 08:00:00|606.63|597.83|605.9|597.1|607.07|598.27|605.63|596.83|198
1679731500000|2023-03-25 08:05:00|605.91|597.11|606.98|598.18|607.01|598.21|605.9|597.1|212
1679731800000|2023-03-25 08:10:00|606.99|598.19|607.41|598.61|607.85|599.05|606.98|598.18|253
1679732100000|2023-03-25 08:15:00|607.4|598.6|606.59|597.79|607.81|599.01|606.32|597.52|257
1679732400000|2023-03-25 08:20:00|606.62|597.82|606.74|597.94|607.85|599.05|606.17|597.37|287
1679732700000|2023-03-25 08:25:00|606.72|597.92|605.88|597.08|606.72|597.92|605.71|596.91|200
1679733000000|2023-03-25 08:30:00|605.87|597.07|606.34|597.54|606.79|597.99|605.66|596.86|233
1679733300000|2023-03-25 08:35:00|606.33|597.53|605.06|596.26|606.33|597.53|604.24|595.44|374
1679733600000|2023-03-25 08:40:00|605.07|596.27|604.93|596.13|605.35|596.55|604.49|595.69|265
1679733900000|2023-03-25 08:45:00|604.92|596.12|604.73|595.93|605.34|596.54|603.75|594.95|375
1679734200000|2023-03-25 08:50:00|604.74|595.94|606.33|597.53|606.34|597.54|604.54|595.74|350
1679734500000|2023-03-25 08:55:00|606.32|597.52|605.74|596.94|606.63|597.83|605.65|596.85|159
1679734800000|2023-03-25 09:00:00|605.8|597|605.5|596.7|605.84|597.04|605.31|596.51|150
1679735100000|2023-03-25 09:05:00|605.47|596.67|604.03|595.23|605.5|596.7|603.39|594.59|318
1679735400000|2023-03-25 09:10:00|604.04|595.24|603.08|594.28|604.27|595.47|603.02|594.22|295
1679735700000|2023-03-25 09:15:00|603.13|594.33|603.46|594.66|604.83|596.03|603.13|594.33|401
1679736000000|2023-03-25 09:20:00|603.45|594.65|602.64|593.84|603.45|594.65|602.2|593.4|359
1679736300000|2023-03-25 09:25:00|602.63|593.83|602.84|594.04|602.85|594.05|601.95|593.15|292
1679736600000|2023-03-25 09:30:00|602.85|594.05|602.57|593.77|603.16|594.36|602.29|593.49|259
1679736900000|2023-03-25 09:35:00|602.58|593.78|602.56|593.76|602.74|593.94|602.03|593.23|225
1679737200000|2023-03-25 09:40:00|602.59|593.79|603.7|594.9|603.77|594.97|602.59|593.79|241
1679737500000|2023-03-25 09:45:00|603.71|594.91|604.88|596.08|605.1|596.3|603.61|594.81|176
1679737800000|2023-03-25 09:50:00|604.81|596.01|604.43|595.63|605.31|596.51|604.39|595.59|205
1679738100000|2023-03-25 09:55:00|604.46|595.66|606.06|597.26|606.56|597.76|604.45|595.65|435
1679738400000|2023-03-25 10:00:00|606.04|597.24|605.73|596.93|606.34|597.54|605.69|596.89|280
1679738700000|2023-03-25 10:05:00|605.86|597.06|605.53|596.73|606.55|597.75|605.51|596.71|304
1679739000000|2023-03-25 10:10:00|605.51|596.71|605.08|596.28|605.72|596.92|605.06|596.26|203
1679739300000|2023-03-25 10:15:00|605.06|596.26|605.54|596.74|605.71|596.91|604.47|595.67|243
1679739600000|2023-03-25 10:20:00|605.55|596.75|605.16|596.36|605.78|596.98|604.95|596.15|172
1679739900000|2023-03-25 10:25:00|605.17|596.37|603.6|594.8|605.17|596.37|603.6|594.8|261
1679740200000|2023-03-25 10:30:00|603.62|594.82|605.02|596.22|605.03|596.23|603.55|594.75|269
1679740500000|2023-03-25 10:35:00|604.98|596.18|605.84|597.04|605.85|597.05|604.96|596.16|157
1679740800000|2023-03-25 10:40:00|605.81|597.01|606.89|598.09|607.22|598.42|605.67|596.87|237
1679741100000|2023-03-25 10:45:00|606.91|598.11|607.44|598.64|607.9|599.1|606.83|598.03|353
1679741400000|2023-03-25 10:50:00|607.42|598.62|606.83|598.03|607.42|598.62|606.51|597.71|288
1679741700000|2023-03-25 10:55:00|606.85|598.05|605.96|597.16|606.87|598.07|605.9|597.1|199
1679742000000|2023-03-25 11:00:00|605.95|597.15|605.54|596.74|606.18|597.38|605.51|596.71|203
1679742300000|2023-03-25 11:05:00|605.55|596.75|606.9|598.1|606.9|598.1|605.55|596.75|248
1679742600000|2023-03-25 11:10:00|606.91|598.11|605.55|596.75|606.99|598.19|605.31|596.51|265
1679742900000|2023-03-25 11:15:00|605.56|596.76|605.78|596.98|606.1|597.3|605.48|596.68|168
1679743200000|2023-03-25 11:20:00|605.79|596.99|606.56|597.76|606.85|598.05|605.66|596.86|215
1679743500000|2023-03-25 11:25:00|606.54|597.74|606.21|597.41|606.65|597.85|606.09|597.29|205
1679743800000|2023-03-25 11:30:00|606.2|597.4|606.31|597.51|606.71|597.91|606.2|597.4|191
1679744100000|2023-03-25 11:35:00|606.33|597.53|607.17|598.37|607.49|598.69|606.32|597.52|195
1679744400000|2023-03-25 11:40:00|607.16|598.36|605.35|596.55|607.16|598.36|605.2|596.4|304
1679744700000|2023-03-25 11:45:00|605.37|596.57|604.93|596.13|605.65|596.85|604.9|596.1|290
1679745000000|2023-03-25 11:50:00|604.92|596.12|605.36|596.56|605.43|596.63|604.82|596.02|267
1679745300000|2023-03-25 11:55:00|605.37|596.57|605.85|597.05|606.14|597.34|605.37|596.57|199
1679745600000|2023-03-25 12:00:00|605.91|597.11|606.23|597.43|606.38|597.58|605.58|596.78|264
1679745900000|2023-03-25 12:05:00|606.24|597.44|604.8|596|606.32|597.52|604.67|595.87|344
1679746200000|2023-03-25 12:10:00|604.79|595.99|605.86|597.06|606.11|597.31|604.5|595.7|284
1679746500000|2023-03-25 12:15:00|605.84|597.04|605.7|596.9|606.6|597.8|605.54|596.74|306
1679746800000|2023-03-25 12:20:00|605.69|596.89|604.51|595.71|605.7|596.9|604.44|595.64|319
1679747100000|2023-03-25 12:25:00|604.52|595.72|604.12|595.32|604.72|595.92|603.91|595.11|318
1679747400000|2023-03-25 12:30:00|604.11|595.31|603.86|595.06|604.89|596.09|603.37|594.57|373
1679747700000|2023-03-25 12:35:00|603.88|595.08|604.17|595.37|604.9|596.1|603.32|594.52|338
1679748000000|2023-03-25 12:40:00|604.18|595.38|604.74|595.94|604.75|595.95|603.73|594.93|275
1679748300000|2023-03-25 12:45:00|604.75|595.95|603.93|595.13|604.79|595.99|603.64|594.84|281
1679748600000|2023-03-25 12:50:00|603.91|595.11|604.42|595.62|604.44|595.64|603.81|595.01|235
1679748900000|2023-03-25 12:55:00|604.41|595.61|604.85|596.05|604.96|596.16|603.83|595.03|264
1679749200000|2023-03-25 13:00:00|604.83|596.03|602.26|593.46|604.88|596.08|602.22|593.42|357
1679749500000|2023-03-25 13:05:00|602.25|593.45|602.36|593.56|603.07|594.27|601.44|592.64|304
1679749800000|2023-03-25 13:10:00|602.37|593.57|603.08|594.28|603.08|594.28|602.23|593.43|197
1679750100000|2023-03-25 13:15:00|603.09|594.29|602.97|594.17|603.16|594.36|602.04|593.24|349
1679750400000|2023-03-25 13:20:00|602.96|594.16|603.52|594.72|603.61|594.81|602.85|594.05|200
1679750700000|2023-03-25 13:25:00|603.6|594.8|604.09|595.29|604.3|595.5|603.58|594.78|218
1679751000000|2023-03-25 13:30:00|604.08|595.28|605.99|597.19|606.06|597.26|604.08|595.28|303
1679751300000|2023-03-25 13:35:00|606|597.2|607.37|598.57|608|599.2|605.94|597.14|404
1679751600000|2023-03-25 13:40:00|607.41|598.61|606.98|598.18|607.54|598.74|606.12|597.32|397
1679751900000|2023-03-25 13:45:00|607|598.2|606.08|597.28|608.62|599.82|606.05|597.25|477
1679752200000|2023-03-25 13:50:00|606.05|597.25|607.07|598.27|607.22|598.42|605.71|596.91|334
1679752500000|2023-03-25 13:55:00|607.05|598.25|607.68|598.88|607.97|599.17|606.89|598.09|238
1679752800000|2023-03-25 14:00:00|607.69|598.89|607.05|598.25|608.08|599.28|606.91|598.11|352
1679753100000|2023-03-25 14:05:00|607.03|598.23|608.3|599.5|608.75|599.95|606.87|598.07|328
1679753400000|2023-03-25 14:10:00|608.24|599.44|606.84|598.04|608.24|599.44|606.47|597.67|365
1679753700000|2023-03-25 14:15:00|606.82|598.02|606.13|597.33|607.02|598.22|606.02|597.22|325
1679754000000|2023-03-25 14:20:00|606.14|597.34|606.25|597.45|606.79|597.99|605.9|597.1|251
1679754300000|2023-03-25 14:25:00|606.32|597.52|606.74|597.94|606.8|598|606.14|597.34|295
1679754600000|2023-03-25 14:30:00|606.73|597.93|606.17|597.37|607.05|598.25|606.04|597.24|276
1679754900000|2023-03-25 14:35:00|606.21|597.41|605.55|596.75|606.55|597.75|605.51|596.71|260
1679755200000|2023-03-25 14:40:00|605.56|596.76|604.74|595.94|605.56|596.76|604.41|595.61|363
1679755500000|2023-03-25 14:45:00|604.73|595.93|604.58|595.78|604.96|596.16|604.19|595.39|326
1679755800000|2023-03-25 14:50:00|604.57|595.77|604.11|595.31|604.82|596.02|604.04|595.24|284
1679756100000|2023-03-25 14:55:00|604.12|595.32|603.04|594.24|604.12|595.32|602.82|594.02|329
1679756400000|2023-03-25 15:00:00|603.06|594.26|604.03|595.23|604.37|595.57|603.06|594.26|226
1679756700000|2023-03-25 15:05:00|604.05|595.25|602.85|594.05|604.11|595.31|602.7|593.9|317
1679757000000|2023-03-25 15:10:00|602.86|594.06|602.82|594.02|602.99|594.19|601.65|592.85|320
1679757300000|2023-03-25 15:15:00|602.83|594.03|603.02|594.22|603.02|594.22|602.21|593.41|219
1679757600000|2023-03-25 15:20:00|603|594.2|604|595.2|604.02|595.22|602.94|594.14|215
1679757900000|2023-03-25 15:25:00|604.01|595.21|604.39|595.59|604.71|595.91|603.24|594.44|298
1679758200000|2023-03-25 15:30:00|604.42|595.62|605.91|597.11|605.92|597.12|604.22|595.42|234
1679758500000|2023-03-25 15:35:00|605.9|597.1|606.15|597.35|606.47|597.67|605.77|596.97|271
1679758800000|2023-03-25 15:40:00|606.16|597.36|606.03|597.23|606.49|597.69|605.57|596.77|343
1679759100000|2023-03-25 15:45:00|605.97|597.17|607.09|598.29|608.72|599.92|605.3|596.5|545
1679759400000|2023-03-25 15:50:00|607.08|598.28|608.04|599.24|608.29|599.49|607.05|598.25|491
1679759700000|2023-03-25 15:55:00|608.06|599.26|606.32|597.52|608.16|599.36|606.24|597.44|422
1679760000000|2023-03-25 16:00:00|606.35|597.55|607.29|598.49|607.34|598.54|606.19|597.39|284
1679760300000|2023-03-25 16:05:00|607.3|598.5|606.14|597.34|607.3|598.5|605.79|596.99|303
1679760600000|2023-03-25 16:10:00|606.15|597.35|606.66|597.86|607.13|598.33|606.14|597.34|254
1679760900000|2023-03-25 16:15:00|606.7|597.9|605.57|596.77|606.84|598.04|605.49|596.69|217
1679761200000|2023-03-25 16:20:00|605.56|596.76|605.91|597.11|606.22|597.42|605.56|596.76|251
1679761500000|2023-03-25 16:25:00|605.9|597.1|607.41|598.61|607.48|598.68|605.9|597.1|284
1679761800000|2023-03-25 16:30:00|607.4|598.6|605.98|597.18|607.79|598.99|605.82|597.02|366
1679762100000|2023-03-25 16:35:00|605.95|597.15|606.65|597.85|606.98|598.18|605.73|596.93|286
1679762400000|2023-03-25 16:40:00|606.68|597.88|606.29|597.49|606.89|598.09|605.97|597.17|286
1679762700000|2023-03-25 16:45:00|606.3|597.5|605.37|596.57|606.33|597.53|605.24|596.44|199
1679763000000|2023-03-25 16:50:00|605.4|596.6|605.43|596.63|605.92|597.12|605.34|596.54|202
1679763300000|2023-03-25 16:55:00|605.42|596.62|605.8|597|606.36|597.56|605.36|596.56|231
1679763600000|2023-03-25 17:00:00|605.81|597.01|604.91|596.11|606.24|597.44|604.67|595.87|280
1679763900000|2023-03-25 17:05:00|604.92|596.12|605.97|597.17|606.09|597.29|604.89|596.09|251
1679764200000|2023-03-25 17:10:00|605.93|597.13|605.52|596.72|605.98|597.18|605.5|596.7|218
1679764500000|2023-03-25 17:15:00|605.53|596.73|603.25|594.45|605.55|596.75|602.99|594.19|438
1679764800000|2023-03-25 17:20:00|603.22|594.42|603.65|594.85|603.94|595.14|602.9|594.1|311
1679765100000|2023-03-25 17:25:00|603.68|594.88|602.56|593.76|603.77|594.97|601.25|592.45|454
1679765400000|2023-03-25 17:30:00|602.5|593.7|601.97|593.17|602.77|593.97|600.98|592.18|514
1679765700000|2023-03-25 17:35:00|602.01|593.21|601.72|592.92|602.39|593.59|601.09|592.29|412
1679766000000|2023-03-25 17:40:00|601.71|592.91|603.17|594.37|603.19|594.39|601.57|592.77|316
1679766300000|2023-03-25 17:45:00|603.29|594.49|603.56|594.76|603.94|595.14|603.11|594.31|304
1679766600000|2023-03-25 17:50:00|603.55|594.75|603.21|594.41|603.63|594.83|602.75|593.95|220
1679766900000|2023-03-25 17:55:00|603.22|594.42|602.36|593.56|603.23|594.43|602.16|593.36|227
1679767200000|2023-03-25 18:00:00|602.29|593.49|601.6|592.8|602.3|593.5|601.19|592.39|291
1679767500000|2023-03-25 18:05:00|601.61|592.81|601.89|593.09|602.53|593.73|601.11|592.31|301
1679767800000|2023-03-25 18:10:00|601.87|593.07|602.41|593.61|602.7|593.9|601.87|593.07|242
1679768100000|2023-03-25 18:15:00|602.38|593.58|602.6|593.8|602.64|593.84|601.78|592.98|255
1679768400000|2023-03-25 18:20:00|602.61|593.81|602.81|594.01|603.05|594.25|602.3|593.5|302
1679768700000|2023-03-25 18:25:00|602.82|594.02|602.64|593.84|603.12|594.32|602.47|593.67|239
1679769000000|2023-03-25 18:30:00|602.65|593.85|599.43|590.63|602.65|593.85|597.85|589.05|450
1679769300000|2023-03-25 18:35:00|599.47|590.67|600.53|591.73|600.75|591.95|599.31|590.51|364
1679769600000|2023-03-25 18:40:00|600.52|591.72|601.05|592.25|601.05|592.25|599.19|590.39|330
1679769900000|2023-03-25 18:45:00|601.06|592.26|600.83|592.03|601.08|592.28|600.39|591.59|261
1679770200000|2023-03-25 18:50:00|600.82|592.02|599.08|590.28|600.96|592.16|598.91|590.11|229
1679770500000|2023-03-25 18:55:00|599.11|590.31|597.47|588.67|599.12|590.32|597.23|588.43|412
1679770800000|2023-03-25 19:00:00|597.46|588.66|593.31|584.51|597.46|588.66|591.43|582.63|700
1679771100000|2023-03-25 19:05:00|593.3|584.5|592.5|583.7|594.29|585.49|591.4|582.6|593
1679771400000|2023-03-25 19:10:00|592.47|583.67|591.98|583.18|593.77|584.97|591.42|582.62|569
1679771700000|2023-03-25 19:15:00|591.96|583.16|593.09|584.29|593.53|584.73|591.83|583.03|488
1679772000000|2023-03-25 19:20:00|593.07|584.27|593.42|584.62|593.43|584.63|591.21|582.41|444
1679772300000|2023-03-25 19:25:00|593.43|584.63|590.86|582.06|593.74|584.94|590.58|581.78|540
1679772600000|2023-03-25 19:30:00|590.99|582.19|592.9|584.1|593.12|584.32|590.18|581.38|528
1679772900000|2023-03-25 19:35:00|592.83|584.03|591.83|583.03|593.11|584.31|591.17|582.37|449
1679773200000|2023-03-25 19:40:00|591.84|583.04|592.75|583.95|593.02|584.22|591.27|582.47|346
1679773500000|2023-03-25 19:45:00|592.74|583.94|589.13|580.33|592.75|583.95|588.26|579.46|520
1679773800000|2023-03-25 19:50:00|589.11|580.31|588.47|579.67|589.39|580.59|587.63|578.83|502
1679774100000|2023-03-25 19:55:00|588.46|579.66|589.39|580.59|589.85|581.05|588.26|579.46|422
1679774400000|2023-03-25 20:00:00|589.35|580.55|590.14|581.34|590.41|581.61|588.02|579.22|502
1679774700000|2023-03-25 20:05:00|590.15|581.35|591.35|582.55|591.36|582.56|590|581.2|386
1679775000000|2023-03-25 20:10:00|591.34|582.54|591.65|582.85|591.73|582.93|590.7|581.9|302
1679775300000|2023-03-25 20:15:00|591.64|582.84|593.37|584.57|593.37|584.57|591.56|582.76|356
1679775600000|2023-03-25 20:20:00|593.34|584.54|593.05|584.25|593.57|584.77|592.79|583.99|242
1679775900000|2023-03-25 20:25:00|593.03|584.23|594.19|585.39|594.24|585.44|592.51|583.71|262
1679776200000|2023-03-25 20:30:00|594.17|585.37|594.55|585.75|594.63|585.83|593.71|584.91|242
1679776500000|2023-03-25 20:35:00|594.54|585.74|595.82|587.02|595.85|587.05|594.18|585.38|257
1679776800000|2023-03-25 20:40:00|595.85|587.05|595.72|586.92|596.21|587.41|595.26|586.46|358
1679777100000|2023-03-25 20:45:00|595.69|586.89|595.67|586.87|595.73|586.93|594.48|585.68|368
1679777400000|2023-03-25 20:50:00|595.66|586.86|593.69|584.89|595.7|586.9|593.62|584.82|300
1679777700000|2023-03-25 20:55:00|593.74|584.94|593.7|584.9|593.77|584.97|593.25|584.45|131
1679778000000|2023-03-25 21:00:00|593.69|584.89|593.95|585.15|594.32|585.52|593.34|584.54|189
1679778300000|2023-03-25 21:05:00|593.94|585.14|594.63|585.83|594.76|585.96|593.53|584.73|203
1679778600000|2023-03-25 21:10:00|594.64|585.84|594.77|585.97|595.24|586.44|594.64|585.84|193
1679778900000|2023-03-25 21:15:00|594.76|585.96|594.88|586.08|594.98|586.18|594.41|585.61|179
1679779200000|2023-03-25 21:20:00|594.86|586.06|595.06|586.26|595.38|586.58|594.59|585.79|212
1679779500000|2023-03-25 21:25:00|595.07|586.27|594.28|585.48|595.07|586.27|593.84|585.04|172
1679779800000|2023-03-25 21:30:00|594.18|585.38|594.38|585.58|594.4|585.6|593.95|585.15|142
1679780100000|2023-03-25 21:35:00|594.37|585.57|592.32|583.52|594.57|585.77|592.32|583.52|253
1679780400000|2023-03-25 21:40:00|592.42|583.62|592.17|583.37|592.96|584.16|592.16|583.36|133
1679780700000|2023-03-25 21:45:00|592.19|583.39|590.75|581.95|592.26|583.46|590.75|581.95|153
1679781000000|2023-03-25 21:50:00|590.74|581.94|592.17|583.37|592.65|583.85|590.74|581.94|140
1679781300000|2023-03-25 21:55:00|592.16|583.36|591.64|582.84|592.16|583.36|591.24|582.44|239
1679781600000|2023-03-25 22:00:00|591.67|582.87|592.92|584.12|593.13|584.33|591.04|582.24|220
1679781900000|2023-03-25 22:05:00|592.93|584.13|594.18|585.38|594.67|585.87|592.76|583.96|281
1679782200000|2023-03-25 22:10:00|594.2|585.4|595.29|586.49|595.53|586.73|593.85|585.05|338
1679782500000|2023-03-25 22:15:00|595.31|586.51|594.47|585.67|595.57|586.77|594.35|585.55|351
1679782800000|2023-03-25 22:20:00|594.48|585.68|594.15|585.35|594.85|586.05|594.12|585.32|232
1679783100000|2023-03-25 22:25:00|594.13|585.33|594.29|585.49|594.87|586.07|594.13|585.33|284
1679783400000|2023-03-25 22:30:00|594.31|585.51|593.34|584.54|594.31|585.51|593.23|584.43|250
1679783700000|2023-03-25 22:35:00|593.32|584.52|592.84|584.04|593.5|584.7|592.75|583.95|160
1679784000000|2023-03-25 22:40:00|592.73|583.93|593.46|584.66|593.47|584.67|592.53|583.73|267
1679784300000|2023-03-25 22:45:00|593.45|584.65|593.28|584.48|594.23|585.43|593.19|584.39|245
1679784600000|2023-03-25 22:50:00|593.24|584.44|592.59|583.79|593.41|584.61|592.42|583.62|197
1679784900000|2023-03-25 22:55:00|592.6|583.8|592.7|583.9|593.01|584.21|592.29|583.49|200
1679785200000|2023-03-25 23:00:00|592.69|583.89|592.21|583.41|592.69|583.89|591.33|582.53|372
1679785500000|2023-03-25 23:05:00|592.2|583.4|592.14|583.34|592.54|583.74|592.03|583.23|164
1679785800000|2023-03-25 23:10:00|592.22|583.42|593.26|584.46|593.28|584.48|591.87|583.07|209
1679786100000|2023-03-25 23:15:00|593.25|584.45|593.34|584.54|593.86|585.06|592.65|583.85|244
1679786400000|2023-03-25 23:20:00|593.23|584.43|593.6|584.8|593.78|584.98|593.21|584.41|175
1679786700000|2023-03-25 23:25:00|593.69|584.89|593.47|584.67|594.02|585.22|593.24|584.44|211
1679787000000|2023-03-25 23:30:00|593.44|584.64|594.22|585.42|594.57|585.77|593.22|584.42|200
1679787300000|2023-03-25 23:35:00|594.24|585.44|593.34|584.54|594.36|585.56|593.17|584.37|219
1679787600000|2023-03-25 23:40:00|593.33|584.53|594.46|585.66|594.46|585.66|593.28|584.48|201
1679787900000|2023-03-25 23:45:00|594.43|585.63|594.62|585.82|594.66|585.86|594.31|585.51|171
1679788200000|2023-03-25 23:50:00|594.6|585.8|595.2|586.4|595.2|586.4|594.6|585.8|109
1679788500000|2023-03-25 23:55:00|595.17|586.37|595.11|586.31|595.25|586.45|594.94|586.14|122
1679788800000|2023-03-26 00:00:00|595.13|586.33|594.24|585.44|595.5|586.7|594.12|585.32|284
1679789100000|2023-03-26 00:05:00|594.2|585.4|594.12|585.32|594.2|585.4|593.58|584.78|195
1679789400000|2023-03-26 00:10:00|594.11|585.31|593.83|585.03|594.57|585.77|593.81|585.01|167
1679789700000|2023-03-26 00:15:00|593.85|585.05|592.88|584.08|594.14|585.34|592.27|583.47|319
1679790000000|2023-03-26 00:20:00|592.89|584.09|592.86|584.06|593.15|584.35|592.75|583.95|164
1679790300000|2023-03-26 00:25:00|592.85|584.05|593.51|584.71|593.51|584.71|592.85|584.05|171
1679790600000|2023-03-26 00:30:00|593.47|584.67|594.59|585.79|594.6|585.8|593.1|584.3|184
1679790900000|2023-03-26 00:35:00|594.6|585.8|595.45|586.65|595.55|586.75|594.5|585.7|180
1679791200000|2023-03-26 00:40:00|595.47|586.67|597.84|589.04|598.26|589.46|595.41|586.61|429
1679791500000|2023-03-26 00:45:00|597.83|589.03|599.74|590.94|600.15|591.35|597.77|588.97|417
1679791800000|2023-03-26 00:50:00|599.75|590.95|600.53|591.73|601.12|592.32|599.58|590.78|255
1679792100000|2023-03-26 00:55:00|600.56|591.76|600.57|591.77|601.13|592.33|600.4|591.6|356
1679792400000|2023-03-26 01:00:00|600.59|591.79|599.28|590.48|600.71|591.91|599.23|590.43|312
1679792700000|2023-03-26 01:05:00|599.44|590.64|599.2|590.4|600.12|591.32|599.12|590.32|258
1679793000000|2023-03-26 01:10:00|599.21|590.41|599.01|590.21|599.59|590.79|598.95|590.15|217
1679793300000|2023-03-26 01:15:00|599.03|590.23|599.36|590.56|599.58|590.78|599|590.2|227
1679793600000|2023-03-26 01:20:00|599.34|590.54|600.45|591.65|600.59|591.79|599.23|590.43|276
1679793900000|2023-03-26 01:25:00|600.43|591.63|599.82|591.02|600.86|592.06|599.67|590.87|215
1679794200000|2023-03-26 01:30:00|599.83|591.03|601.18|592.38|601.95|593.15|599.82|591.02|309
1679794500000|2023-03-26 01:35:00|601.08|592.28|601.27|592.47|601.65|592.85|601.08|592.28|278
1679794800000|2023-03-26 01:40:00|601.26|592.46|601.98|593.18|602.94|594.14|601.26|592.46|300
1679795100000|2023-03-26 01:45:00|601.99|593.19|600.45|591.65|602.37|593.57|600.4|591.6|317
1679795400000|2023-03-26 01:50:00|600.46|591.66|601.84|593.04|602.02|593.22|600.35|591.55|258
1679795700000|2023-03-26 01:55:00|601.85|593.05|601.97|593.17|602.2|593.4|601.51|592.71|269
1679796000000|2023-03-26 02:00:00|601.99|593.19|602.2|593.4|603.67|594.87|601.94|593.14|306
1679796300000|2023-03-26 02:05:00|602.1|593.3|602.93|594.13|602.98|594.18|602|593.2|199
1679796600000|2023-03-26 02:10:00|602.94|594.14|601.65|592.85|602.94|594.14|601.63|592.83|138
1679796900000|2023-03-26 02:15:00|601.69|592.89|602.94|594.14|603.49|594.69|601.69|592.89|226
1679797200000|2023-03-26 02:20:00|602.96|594.16|602.76|593.96|603.17|594.37|602.35|593.55|239
1679797500000|2023-03-26 02:25:00|602.75|593.95|603.04|594.24|603.42|594.62|602.75|593.95|173
1679797800000|2023-03-26 02:30:00|603.03|594.23|602.73|593.93|603.65|594.85|602.72|593.92|218
1679798100000|2023-03-26 02:35:00|602.72|593.92|602.83|594.03|603.1|594.3|602.64|593.84|223
1679798400000|2023-03-26 02:40:00|602.82|594.02|602.23|593.43|602.89|594.09|602.15|593.35|241
1679798700000|2023-03-26 02:45:00|602.28|593.48|602.73|593.93|602.82|594.02|602.28|593.48|230
1679799000000|2023-03-26 02:50:00|602.74|593.94|603.04|594.24|603.08|594.28|602.43|593.63|185
1679799300000|2023-03-26 02:55:00|603.05|594.25|603.26|594.46|603.57|594.77|603.05|594.25|216
1679799600000|2023-03-26 03:00:00|603.25|594.45|602.93|594.13|603.44|594.64|602.83|594.03|205
1679799900000|2023-03-26 03:05:00|602.92|594.12|602.33|593.53|602.95|594.15|602.29|593.49|209
1679800200000|2023-03-26 03:10:00|602.31|593.51|603.17|594.37|603.37|594.57|602.16|593.36|206
1679800500000|2023-03-26 03:15:00|603.16|594.36|602.43|593.63|603.7|594.9|602.34|593.54|324
1679800800000|2023-03-26 03:20:00|602.4|593.6|601.66|592.86|602.68|593.88|601.62|592.82|234
1679801100000|2023-03-26 03:25:00|601.67|592.87|600.86|592.06|601.73|592.93|600.82|592.02|175
1679801400000|2023-03-26 03:30:00|600.87|592.07|599.76|590.96|600.88|592.08|599.63|590.83|266
1679801700000|2023-03-26 03:35:00|599.8|591|600.66|591.86|600.67|591.87|599.66|590.86|277
1679802000000|2023-03-26 03:40:00|600.67|591.87|601.23|592.43|601.27|592.47|600.33|591.53|203
1679802300000|2023-03-26 03:45:00|601.28|592.48|601.38|592.58|601.7|592.9|601.12|592.32|303
1679802600000|2023-03-26 03:50:00|601.39|592.59|600.88|592.08|601.52|592.72|600.7|591.9|207
1679802900000|2023-03-26 03:55:00|600.89|592.09|601.13|592.33|601.13|592.33|600.66|591.86|160
1679803200000|2023-03-26 04:00:00|601.12|592.32|601.16|592.36|601.7|592.9|600.81|592.01|249
1679803500000|2023-03-26 04:05:00|601.18|592.38|600.91|592.11|601.27|592.47|600.76|591.96|203
1679803800000|2023-03-26 04:10:00|600.9|592.1|601.4|592.6|601.61|592.81|600.84|592.04|148
1679804100000|2023-03-26 04:15:00|601.41|592.61|601.54|592.74|601.59|592.79|601.23|592.43|96
1679804400000|2023-03-26 04:20:00|601.55|592.75|601.72|592.92|601.94|593.14|601.42|592.62|90
1679804700000|2023-03-26 04:25:00|601.64|592.84|601.56|592.76|601.75|592.95|601.44|592.64|59
1679805000000|2023-03-26 04:30:00|601.57|592.77|601.06|592.26|601.57|592.77|601.06|592.26|121
1679805300000|2023-03-26 04:35:00|601.05|592.25|600.53|591.73|601.16|592.36|600.33|591.53|134
1679805600000|2023-03-26 04:40:00|600.59|591.79|601.39|592.59|601.42|592.62|600.57|591.77|127
1679805900000|2023-03-26 04:45:00|601.4|592.6|601.51|592.71|601.73|592.93|601.19|592.39|93
1679806200000|2023-03-26 04:50:00|601.54|592.74|601.27|592.47|601.94|593.14|601.22|592.42|135
1679806500000|2023-03-26 04:55:00|601.26|592.46|601.86|593.06|601.89|593.09|601.26|592.46|70
1679806800000|2023-03-26 05:00:00|601.89|593.09|601.67|592.87|602.08|593.28|601.62|592.82|157
1679807100000|2023-03-26 05:05:00|601.68|592.88|600.99|592.19|601.78|592.98|600.73|591.93|271
1679807400000|2023-03-26 05:10:00|600.93|592.13|601.78|592.98|601.81|593.01|600.93|592.13|189
1679807700000|2023-03-26 05:15:00|601.79|592.99|600.57|591.77|601.81|593.01|600.5|591.7|153
1679808000000|2023-03-26 05:20:00|600.58|591.78|600.42|591.62|600.89|592.09|600.19|591.39|173
1679808300000|2023-03-26 05:25:00|600.41|591.61|599.61|590.81|600.41|591.61|599.32|590.52|164
1679808600000|2023-03-26 05:30:00|599.6|590.8|600.75|591.95|600.79|591.99|599.59|590.79|195
1679808900000|2023-03-26 05:35:00|600.8|592|601.28|592.48|601.58|592.78|600.49|591.69|225
1679809200000|2023-03-26 05:40:00|601.35|592.55|602.54|593.74|602.54|593.74|601.3|592.5|232
1679809500000|2023-03-26 05:45:00|602.53|593.73|603.27|594.47|603.28|594.48|602.22|593.42|238
1679809800000|2023-03-26 05:50:00|603.28|594.48|604.18|595.38|604.18|595.38|603.27|594.47|341
1679810100000|2023-03-26 05:55:00|604.19|595.39|605.12|596.32|605.34|596.54|604.1|595.3|275
1679810400000|2023-03-26 06:00:00|605.09|596.29|605.14|596.34|606.06|597.26|605.09|596.29|290
1679810700000|2023-03-26 06:05:00|605.22|596.42|605.27|596.47|606.06|597.26|605.13|596.33|335
1679811000000|2023-03-26 06:10:00|605.28|596.48|606.17|597.37|606.47|597.67|605.17|596.37|267
1679811300000|2023-03-26 06:15:00|606.16|597.36|604.85|596.05|606.16|597.36|604.73|595.93|288
1679811600000|2023-03-26 06:20:00|604.86|596.06|604.52|595.72|605.42|596.62|604.29|595.49|246
1679811900000|2023-03-26 06:25:00|604.46|595.66|604.15|595.35|604.66|595.86|604.1|595.3|229
1679812200000|2023-03-26 06:30:00|604.16|595.36|604.14|595.34|604.96|596.16|604.07|595.27|285
1679812500000|2023-03-26 06:35:00|604.15|595.35|605.11|596.31|605.15|596.35|603.9|595.1|248
1679812800000|2023-03-26 06:40:00|605.12|596.32|605.02|596.22|606.01|597.21|605.02|596.22|312
1679813100000|2023-03-26 06:45:00|605.05|596.25|605.62|596.82|605.88|597.08|604.88|596.08|310
1679813400000|2023-03-26 06:50:00|605.61|596.81|605.36|596.56|605.99|597.19|605.19|596.39|198
1679813700000|2023-03-26 06:55:00|605.37|596.57|604.79|595.99|605.38|596.58|604.74|595.94|182
1679814000000|2023-03-26 07:00:00|604.8|596|604.48|595.68|604.87|596.07|604.34|595.54|196
1679814300000|2023-03-26 07:05:00|604.52|595.72|604.66|595.86|605.43|596.63|604.52|595.72|262
1679814600000|2023-03-26 07:10:00|604.67|595.87|604.86|596.06|605.2|596.4|604.67|595.87|212
1679814900000|2023-03-26 07:15:00|604.87|596.07|604.28|595.48|605.08|596.28|604.28|595.48|171
1679815200000|2023-03-26 07:20:00|604.3|595.5|604.53|595.73|604.84|596.04|604.28|595.48|196
1679815500000|2023-03-26 07:25:00|604.52|595.72|604.66|595.86|605.17|596.37|604.48|595.68|243
1679815800000|2023-03-26 07:30:00|604.62|595.82|604.15|595.35|604.81|596.01|604.09|595.29|196
1679816100000|2023-03-26 07:35:00|604.13|595.33|604.11|595.31|604.19|595.39|603.8|595|219
1679816400000|2023-03-26 07:40:00|604.13|595.33|603.84|595.04|604.21|595.41|603.61|594.81|211
1679816700000|2023-03-26 07:45:00|603.85|595.05|603.77|594.97|604.32|595.52|603.75|594.95|191
1679817000000|2023-03-26 07:50:00|603.75|594.95|603.69|594.89|604.03|595.23|603.59|594.79|122
1679817300000|2023-03-26 07:55:00|603.67|594.87|604.8|596|604.82|596.02|603.67|594.87|220
1679817600000|2023-03-26 08:00:00|604.79|595.99|603.65|594.85|604.8|596|603.41|594.61|116
1679817900000|2023-03-26 08:05:00|603.64|594.84|604.42|595.62|604.42|595.62|603.42|594.62|104
1679818200000|2023-03-26 08:10:00|604.41|595.61|604.72|595.92|604.76|595.96|604.26|595.46|157
1679818500000|2023-03-26 08:15:00|604.61|595.81|604.21|595.41|605.16|596.36|604.16|595.36|185
1679818800000|2023-03-26 08:20:00|604.16|595.36|604|595.2|604.56|595.76|603.91|595.11|83
1679819100000|2023-03-26 08:25:00|603.99|595.19|604.13|595.33|604.68|595.88|603.92|595.12|161
1679819400000|2023-03-26 08:30:00|604.14|595.34|603.76|594.96|604.4|595.6|603.43|594.63|269
1679819700000|2023-03-26 08:35:00|603.74|594.94|607.59|598.79|607.76|598.96|603.74|594.94|483
1679820000000|2023-03-26 08:40:00|607.61|598.81|608.07|599.27|608.98|600.18|607.46|598.66|578
1679820300000|2023-03-26 08:45:00|608.15|599.35|609.04|600.24|609.13|600.33|607.18|598.38|480
1679820600000|2023-03-26 08:50:00|609.03|600.23|608.7|599.9|611.09|602.29|608.51|599.71|539
1679820900000|2023-03-26 08:55:00|608.73|599.93|608.72|599.92|609.42|600.62|608.68|599.88|377
1679821200000|2023-03-26 09:00:00|608.74|599.94|609.2|600.4|609.55|600.75|608.41|599.61|357
1679821500000|2023-03-26 09:05:00|609.18|600.38|609.67|600.87|609.7|600.9|608.97|600.17|347
1679821800000|2023-03-26 09:10:00|609.58|600.78|609.8|601|610.39|601.59|608.75|599.95|376
1679822100000|2023-03-26 09:15:00|609.82|601.02|609.52|600.72|610.4|601.6|609.24|600.44|402
1679822400000|2023-03-26 09:20:00|609.53|600.73|608.45|599.65|609.53|600.73|608.03|599.23|315
1679822700000|2023-03-26 09:25:00|608.48|599.68|608.69|599.89|608.9|600.1|608.39|599.59|202
1679823000000|2023-03-26 09:30:00|608.71|599.91|607.15|598.35|608.71|599.91|607|598.2|345
1679823300000|2023-03-26 09:35:00|607.13|598.33|607.49|598.69|607.67|598.87|607.1|598.3|194
1679823600000|2023-03-26 09:40:00|607.51|598.71|606.78|597.98|607.75|598.95|606.67|597.87|265
1679823900000|2023-03-26 09:45:00|606.77|597.97|606.73|597.93|607.19|598.39|606.66|597.86|203
1679824200000|2023-03-26 09:50:00|606.74|597.94|607.24|598.44|607.24|598.44|606.56|597.76|159
1679824500000|2023-03-26 09:55:00|607.25|598.45|607.79|598.99|607.81|599.01|607.07|598.27|128
1679824800000|2023-03-26 10:00:00|607.78|598.98|607.1|598.3|607.87|599.07|607.02|598.22|198
1679825100000|2023-03-26 10:05:00|607.18|598.38|607.84|599.04|607.84|599.04|606.99|598.19|118
1679825400000|2023-03-26 10:10:00|607.85|599.05|607.83|599.03|608.51|599.71|607.43|598.63|216
1679825700000|2023-03-26 10:15:00|607.84|599.04|607.37|598.57|607.96|599.16|607.2|598.4|183
1679826000000|2023-03-26 10:20:00|607.39|598.59|608.03|599.23|608.03|599.23|607.21|598.41|176
1679826300000|2023-03-26 10:25:00|608.01|599.21|607.37|598.57|608.01|599.21|607.37|598.57|104
1679826600000|2023-03-26 10:30:00|607.36|598.56|606.12|597.32|607.38|598.58|606.02|597.22|267
1679826900000|2023-03-26 10:35:00|606.11|597.31|607.47|598.67|607.52|598.72|606.11|597.31|286
1679827200000|2023-03-26 10:40:00|607.46|598.66|607.41|598.61|607.66|598.86|607.31|598.51|154
1679827500000|2023-03-26 10:45:00|607.52|598.72|608.66|599.86|608.72|599.92|607.48|598.68|185
1679827800000|2023-03-26 10:50:00|608.65|599.85|608.3|599.5|608.76|599.96|608.24|599.44|187
1679828100000|2023-03-26 10:55:00|608.29|599.49|607.84|599.04|608.36|599.56|607.76|598.96|140
1679828400000|2023-03-26 11:00:00|607.86|599.06|607.67|598.87|608.19|599.39|607.41|598.61|254
1679828700000|2023-03-26 11:05:00|607.45|598.65|608.19|599.39|608.24|599.44|607.45|598.65|169
1679829000000|2023-03-26 11:10:00|608.2|599.4|608.67|599.87|608.88|600.08|608.13|599.33|300
1679829300000|2023-03-26 11:15:00|608.66|599.86|608.39|599.59|608.94|600.14|608.25|599.45|246
1679829600000|2023-03-26 11:20:00|608.43|599.63|608.39|599.59|608.58|599.78|608.07|599.27|206
1679829900000|2023-03-26 11:25:00|608.38|599.58|607.09|598.29|608.38|599.58|607.02|598.22|251
1679830200000|2023-03-26 11:30:00|607.08|598.28|606.16|597.36|607.82|599.02|606.16|597.36|269
1679830500000|2023-03-26 11:35:00|606.15|597.35|605.74|596.94|606.46|597.66|605.72|596.92|297
1679830800000|2023-03-26 11:40:00|605.71|596.91|607.51|598.71|607.51|598.71|605.71|596.91|223
1679831100000|2023-03-26 11:45:00|607.52|598.72|607.55|598.75|607.67|598.87|607.1|598.3|253
1679831400000|2023-03-26 11:50:00|607.56|598.76|607.51|598.71|608.03|599.23|607.32|598.52|272
1679831700000|2023-03-26 11:55:00|607.52|598.72|608.95|600.15|609.38|600.58|607.3|598.5|367
1679832000000|2023-03-26 12:00:00|608.94|600.14|609.35|600.55|610.37|601.57|608.92|600.12|628
1679832300000|2023-03-26 12:05:00|609.4|600.6|608.54|599.74|609.8|601|608.13|599.33|438
1679832600000|2023-03-26 12:10:00|608.52|599.72|608.31|599.51|608.62|599.82|608.03|599.23|245
1679832900000|2023-03-26 12:15:00|608.35|599.55|607.71|598.91|608.75|599.95|607.2|598.4|341
1679833200000|2023-03-26 12:20:00|607.72|598.92|607.78|598.98|608.54|599.74|607.61|598.81|287
1679833500000|2023-03-26 12:25:00|607.77|598.97|607.31|598.51|607.79|598.99|607.01|598.21|266
1679833800000|2023-03-26 12:30:00|607.32|598.52|608.8|600|608.99|600.19|607.16|598.36|293
1679834100000|2023-03-26 12:35:00|608.81|600.01|608.39|599.59|608.97|600.17|608.23|599.43|233
1679834400000|2023-03-26 12:40:00|608.43|599.63|608.3|599.5|608.82|600.02|608.15|599.35|210
1679834700000|2023-03-26 12:45:00|608.29|599.49|609.04|600.24|609.04|600.24|608.28|599.48|183
1679835000000|2023-03-26 12:50:00|609.06|600.26|608.85|600.05|609.88|601.08|608.49|599.69|315
1679835300000|2023-03-26 12:55:00|608.86|600.06|609.43|600.63|609.55|600.75|608.8|600|264
1679835600000|2023-03-26 13:00:00|609.4|600.6|608.82|600.02|609.94|601.14|608.38|599.58|320
1679835900000|2023-03-26 13:05:00|608.81|600.01|609.28|600.48|609.29|600.49|608.33|599.53|273
1679836200000|2023-03-26 13:10:00|609.29|600.49|609.45|600.65|609.52|600.72|609.02|600.22|166
1679836500000|2023-03-26 13:15:00|609.42|600.62|609.83|601.03|609.91|601.11|608.81|600.01|245
1679836800000|2023-03-26 13:20:00|609.82|601.02|609.01|600.21|609.84|601.04|608.99|600.19|260
1679837100000|2023-03-26 13:25:00|609.02|600.22|609.25|600.45|609.71|600.91|609.01|600.21|247
1679837400000|2023-03-26 13:30:00|609.24|600.44|610.02|601.22|610.14|601.34|609.23|600.43|197
1679837700000|2023-03-26 13:35:00|610.03|601.23|611.72|602.92|613.15|604.35|610.02|601.22|383
1679838000000|2023-03-26 13:40:00|611.65|602.85|612.17|603.37|612.43|603.63|611.41|602.61|481
1679838300000|2023-03-26 13:45:00|612.15|603.35|612.95|604.15|613.13|604.33|611.25|602.45|478
1679838600000|2023-03-26 13:50:00|612.94|604.14|613.58|604.78|613.65|604.85|612.74|603.94|432
1679838900000|2023-03-26 13:55:00|613.66|604.86|614.31|605.51|614.32|605.52|613.3|604.5|503
1679839200000|2023-03-26 14:00:00|614.3|605.5|614.48|605.68|615.2|606.4|613.53|604.73|469
1679839500000|2023-03-26 14:05:00|614.5|605.7|614.02|605.22|615.29|606.49|614.02|605.22|416
1679839800000|2023-03-26 14:10:00|614.03|605.23|614.2|605.4|614.46|605.66|613.57|604.77|450
1679840100000|2023-03-26 14:15:00|614.16|605.36|611.93|603.13|614.45|605.65|611.93|603.13|455
1679840400000|2023-03-26 14:20:00|611.98|603.18|612.51|603.71|612.65|603.85|611.23|602.43|426
1679840700000|2023-03-26 14:25:00|612.53|603.73|611.35|602.55|613.13|604.33|611.31|602.51|372
1679841000000|2023-03-26 14:30:00|611.38|602.58|608.77|599.97|611.8|603|608.07|599.27|635
1679841300000|2023-03-26 14:35:00|608.82|600.02|608.77|599.97|610.08|601.28|608.68|599.88|429
1679841600000|2023-03-26 14:40:00|608.75|599.95|608.64|599.84|608.94|600.14|607.62|598.82|440
1679841900000|2023-03-26 14:45:00|608.62|599.82|609.73|600.93|610.21|601.41|608.03|599.23|420
1679842200000|2023-03-26 14:50:00|609.75|600.95|607.61|598.81|609.78|600.98|605.98|597.18|601
1679842500000|2023-03-26 14:55:00|607.67|598.87|608.41|599.61|608.41|599.61|606.11|597.31|525
1679842800000|2023-03-26 15:00:00|608.37|599.57|608.11|599.31|608.52|599.72|606.89|598.09|499
1679843100000|2023-03-26 15:05:00|608.12|599.32|608.88|600.08|609.37|600.57|607.58|598.78|314
1679843400000|2023-03-26 15:10:00|608.89|600.09|608.42|599.62|609.07|600.27|608.17|599.37|202
1679843700000|2023-03-26 15:15:00|608.44|599.64|608.04|599.24|609.35|600.55|607.88|599.08|303
1679844000000|2023-03-26 15:20:00|608.05|599.25|607.68|598.88|608.37|599.57|607.47|598.67|199
1679844300000|2023-03-26 15:25:00|607.67|598.87|609.1|600.3|609.18|600.38|607.67|598.87|258
1679844600000|2023-03-26 15:30:00|609.06|600.26|607.97|599.17|609.43|600.63|607.77|598.97|288
1679844900000|2023-03-26 15:35:00|607.98|599.18|606.66|597.86|608.02|599.22|606.43|597.63|346
1679845200000|2023-03-26 15:40:00|606.67|597.87|606.4|597.6|607.47|598.67|606.37|597.57|307
1679845500000|2023-03-26 15:45:00|606.37|597.57|606.06|597.26|606.77|597.97|605.68|596.88|333
1679845800000|2023-03-26 15:50:00|606.07|597.27|607.69|598.89|607.7|598.9|606.07|597.27|311
1679846100000|2023-03-26 15:55:00|607.7|598.9|607.14|598.34|608.59|599.79|607.14|598.34|374
1679846400000|2023-03-26 16:00:00|607.15|598.35|607.42|598.62|607.5|598.7|606.26|597.46|338
1679846700000|2023-03-26 16:05:00|607.43|598.63|607.91|599.11|607.92|599.12|607.25|598.45|321
1679847000000|2023-03-26 16:10:00|607.93|599.13|606.52|597.72|608.1|599.3|606.52|597.72|256
1679847300000|2023-03-26 16:15:00|606.53|597.73|605.8|597|606.53|597.73|605.69|596.89|320
1679847600000|2023-03-26 16:20:00|605.79|596.99|606.06|597.26|606.28|597.48|605.02|596.22|307
1679847900000|2023-03-26 16:25:00|606.07|597.27|606.15|597.35|606.35|597.55|605.51|596.71|320
1679848200000|2023-03-26 16:30:00|606.2|597.4|605.74|596.94|606.8|598|605.71|596.91|335
1679848500000|2023-03-26 16:35:00|605.73|596.93|605.46|596.66|605.9|597.1|605.18|596.38|193
1679848800000|2023-03-26 16:40:00|605.47|596.67|604.94|596.14|605.97|597.17|604.72|595.92|190
1679849100000|2023-03-26 16:45:00|604.95|596.15|604.65|595.85|605.6|596.8|604.58|595.78|301
1679849400000|2023-03-26 16:50:00|604.66|595.86|604.29|595.49|604.72|595.92|604.17|595.37|267
1679849700000|2023-03-26 16:55:00|604.28|595.48|602.9|594.1|604.28|595.48|601.67|592.87|391
1679850000000|2023-03-26 17:00:00|603|594.2|603.23|594.43|603.43|594.63|602.26|593.46|495
1679850300000|2023-03-26 17:05:00|603.24|594.44|604.43|595.63|604.52|595.72|603.17|594.37|313
1679850600000|2023-03-26 17:10:00|604.44|595.64|604.76|595.96|604.8|596|603.88|595.08|311
1679850900000|2023-03-26 17:15:00|604.78|595.98|604.32|595.52|604.83|596.03|604.2|595.4|333
1679851200000|2023-03-26 17:20:00|604.34|595.54|604.95|596.15|605.12|596.32|603.89|595.09|319
1679851500000|2023-03-26 17:25:00|604.96|596.16|605.16|596.36|605.61|596.81|604.75|595.95|201
1679851800000|2023-03-26 17:30:00|605.17|596.37|606.87|598.07|607.22|598.42|605.17|596.37|307
1679852100000|2023-03-26 17:35:00|606.84|598.04|606.27|597.47|606.91|598.11|606.25|597.45|315
1679852400000|2023-03-26 17:40:00|606.29|597.49|606.69|597.89|606.98|598.18|606.27|597.47|335
1679852700000|2023-03-26 17:45:00|606.68|597.88|606.28|597.48|606.81|598.01|605.9|597.1|264
1679853000000|2023-03-26 17:50:00|606.27|597.47|606.65|597.85|607.1|598.3|606.23|597.43|245
1679853300000|2023-03-26 17:55:00|606.64|597.84|606.81|598.01|606.86|598.06|606.32|597.52|233
1679853600000|2023-03-26 18:00:00|606.79|597.99|606.76|597.96|606.9|598.1|606.52|597.72|190
1679853900000|2023-03-26 18:05:00|606.8|598|607.75|598.95|607.81|599.01|606.17|597.37|319
1679854200000|2023-03-26 18:10:00|607.72|598.92|607.98|599.18|608.47|599.67|607.45|598.65|344
1679854500000|2023-03-26 18:15:00|607.97|599.17|606.8|598|608.15|599.35|606.8|598|285
1679854800000|2023-03-26 18:20:00|606.81|598.01|607.38|598.58|607.47|598.67|606.81|598.01|219
1679855100000|2023-03-26 18:25:00|607.33|598.53|606.45|597.65|607.34|598.54|606.18|597.38|255
1679855400000|2023-03-26 18:30:00|606.46|597.66|606.16|597.36|606.66|597.86|606.05|597.25|289
1679855700000|2023-03-26 18:35:00|606.15|597.35|606.23|597.43|606.96|598.16|606.12|597.32|335
1679856000000|2023-03-26 18:40:00|606.39|597.59|606.48|597.68|606.79|597.99|606.3|597.5|275
1679856300000|2023-03-26 18:45:00|606.46|597.66|605.65|596.85|606.8|598|605.52|596.72|223
1679856600000|2023-03-26 18:50:00|605.62|596.82|605.68|596.88|605.8|597|604.98|596.18|220
1679856900000|2023-03-26 18:55:00|605.67|596.87|606.02|597.22|606.05|597.25|605.51|596.71|197
1679857200000|2023-03-26 19:00:00|606.05|597.25|605.48|596.68|606.19|597.39|605.33|596.53|146
1679857500000|2023-03-26 19:05:00|605.47|596.67|606.22|597.42|606.32|597.52|605.47|596.67|186
1679857800000|2023-03-26 19:10:00|606.23|597.43|605.79|596.99|606.31|597.51|605.79|596.99|163
1679858100000|2023-03-26 19:15:00|605.81|597.01|606.47|597.67|606.61|597.81|605.7|596.9|170
1679858400000|2023-03-26 19:20:00|606.53|597.73|606.01|597.21|606.81|598.01|605.79|596.99|177
1679858700000|2023-03-26 19:25:00|606|597.2|605.43|596.63|606.11|597.31|605.29|596.49|212
1679859000000|2023-03-26 19:30:00|605.44|596.64|605.46|596.66|605.74|596.94|605.27|596.47|184
1679859300000|2023-03-26 19:35:00|605.44|596.64|605.49|596.69|605.66|596.86|605.09|596.29|188
1679859600000|2023-03-26 19:40:00|605.48|596.68|605.86|597.06|605.91|597.11|605.38|596.58|246
1679859900000|2023-03-26 19:45:00|605.84|597.04|606.82|598.02|606.97|598.17|605.49|596.69|338
1679860200000|2023-03-26 19:50:00|606.81|598.01|606.52|597.72|606.83|598.03|606.31|597.51|258
1679860500000|2023-03-26 19:55:00|606.53|597.73|605.88|597.08|606.61|597.81|605.69|596.89|242
1679860800000|2023-03-26 20:00:00|605.79|596.99|606.92|598.12|606.96|598.16|605.49|596.69|119
1679861100000|2023-03-26 20:05:00|606.96|598.16|606.93|598.13|607.32|598.52|606.79|597.99|216
1679861400000|2023-03-26 20:10:00|606.96|598.16|606.88|598.08|607.4|598.6|606.85|598.05|202
1679861700000|2023-03-26 20:15:00|606.9|598.1|606.79|597.99|607.28|598.48|606.63|597.83|174
1679862000000|2023-03-26 20:20:00|606.77|597.97|605.92|597.12|606.79|597.99|605.78|596.98|241
1679862300000|2023-03-26 20:25:00|605.93|597.13|605.92|597.12|606.34|597.54|605.78|596.98|206
1679862600000|2023-03-26 20:30:00|605.94|597.14|603.88|595.08|605.94|597.14|603.83|595.03|305
1679862900000|2023-03-26 20:35:00|603.9|595.1|603.98|595.18|604.42|595.62|603.28|594.48|311
1679863200000|2023-03-26 20:40:00|603.88|595.08|603.92|595.12|603.98|595.18|602.7|593.9|304
1679863500000|2023-03-26 20:45:00|603.91|595.11|603.08|594.28|603.98|595.18|602.18|593.38|343
1679863800000|2023-03-26 20:50:00|603.09|594.29|603.82|595.02|603.82|595.02|602.37|593.57|273
1679864100000|2023-03-26 20:55:00|603.83|595.03|604.48|595.68|604.51|595.71|603.48|594.68|259
1679864400000|2023-03-26 21:00:00|604.47|595.67|604.57|595.77|604.57|595.77|603.9|595.1|329
1679864700000|2023-03-26 21:05:00|604.63|595.83|604.84|596.04|604.9|596.1|604.35|595.55|317
1679865000000|2023-03-26 21:10:00|604.83|596.03|605.01|596.21|605.02|596.22|604.45|595.65|293
1679865300000|2023-03-26 21:15:00|605|596.2|605.54|596.74|605.65|596.85|604.9|596.1|106
1679865600000|2023-03-26 21:20:00|605.53|596.73|604.65|595.85|605.53|596.73|604.55|595.75|137
1679865900000|2023-03-26 21:25:00|604.67|595.87|604.93|596.13|604.94|596.14|604.49|595.69|82
1679866200000|2023-03-26 21:30:00|604.92|596.12|604.77|595.97|604.94|596.14|604.68|595.88|87
1679866500000|2023-03-26 21:35:00|604.76|595.96|604.91|596.11|604.91|596.11|604.35|595.55|202
1679866800000|2023-03-26 21:40:00|604.9|596.1|604.54|595.74|605.57|596.77|604.54|595.74|150
1679867100000|2023-03-26 21:45:00|604.53|595.73|604.55|595.75|604.6|595.8|604.25|595.45|30
1679867400000|2023-03-26 21:50:00|604.65|595.85|604.9|596.1|604.9|596.1|604.65|595.85|3
1679867700000|2023-03-26 21:55:00|604.91|596.11|605.71|596.91|605.72|596.92|604.75|595.95|109
1679868000000|2023-03-26 22:00:00|605.6|596.8|606.87|598.07|606.87|598.07|605.55|596.75|286
1679868300000|2023-03-26 22:05:00|606.86|598.06|607.25|598.45|607.35|598.55|606.65|597.85|177
1679868600000|2023-03-26 22:10:00|607.29|598.49|609.21|600.41|609.26|600.46|607.15|598.35|249
1679868900000|2023-03-26 22:15:00|609.22|600.42|608.97|600.17|609.33|600.53|608.45|599.65|338
1679869200000|2023-03-26 22:20:00|608.98|600.18|609.91|601.11|610.32|601.52|608.85|600.05|387
1679869500000|2023-03-26 22:25:00|609.88|601.08|608.97|600.17|610.11|601.31|608.85|600.05|335
1679869800000|2023-03-26 22:30:00|608.99|600.19|608.77|599.97|609.11|600.31|608.55|599.75|265
1679870100000|2023-03-26 22:35:00|608.76|599.96|609.07|600.27|609.28|600.48|608.55|599.75|263
1679870400000|2023-03-26 22:40:00|609.08|600.28|609.96|601.16|610.12|601.32|608.85|600.05|356
1679870700000|2023-03-26 22:45:00|609.91|601.11|609.5|600.7|610.2|601.4|609.35|600.55|268
1679871000000|2023-03-26 22:50:00|609.46|600.66|609.68|600.88|609.78|600.98|609.05|600.25|290
1679871300000|2023-03-26 22:55:00|609.72|600.92|610.02|601.22|610.27|601.47|609.55|600.75|420
1679871600000|2023-03-26 23:00:00|610.04|601.24|610.46|601.66|611.1|602.3|609.48|600.68|384
1679871900000|2023-03-26 23:05:00|610.42|601.62|610.43|601.63|611.21|602.41|610.15|601.35|430
1679872200000|2023-03-26 23:10:00|610.42|601.62|610.03|601.23|610.61|601.81|609.75|600.95|235
1679872500000|2023-03-26 23:15:00|610.08|601.28|610.99|602.19|610.99|602.19|609.85|601.05|335
1679872800000|2023-03-26 23:20:00|610.97|602.17|610.56|601.76|611.38|602.58|610.07|601.27|399
1679873100000|2023-03-26 23:25:00|610.55|601.75|610.83|602.03|611.05|602.25|609.95|601.15|339
1679873400000|2023-03-26 23:30:00|610.84|602.04|610.88|602.08|610.98|602.18|610.37|601.57|274
1679873700000|2023-03-26 23:35:00|610.79|601.99|611.24|602.44|611.36|602.56|610.79|601.99|274
1679874000000|2023-03-26 23:40:00|611.23|602.43|611.21|602.41|611.41|602.61|610.83|602.03|311
1679874300000|2023-03-26 23:45:00|611.23|602.43|609.34|600.54|611.45|602.65|609.25|600.45|405
1679874600000|2023-03-26 23:50:00|609.27|600.47|609.5|600.7|609.54|600.74|608.88|600.08|348
1679874900000|2023-03-26 23:55:00|609.49|600.69|609.05|600.25|609.53|600.73|608.81|600.01|325
1679875200000|2023-03-27 00:00:00|609.06|600.26|609.07|600.27|609.91|601.11|608.37|599.57|402
1679875500000|2023-03-27 00:05:00|609.06|600.26|607.77|598.97|609.37|600.57|607.55|598.75|297
1679875800000|2023-03-27 00:10:00|607.76|598.96|607.47|598.67|608.04|599.24|606.85|598.05|333
1679876100000|2023-03-27 00:15:00|607.46|598.66|607.1|598.3|607.8|599|606.75|597.95|308
1679876400000|2023-03-27 00:20:00|607.27|598.47|608.23|599.43|608.3|599.5|607.21|598.41|325
1679876700000|2023-03-27 00:25:00|608.24|599.44|609.31|600.51|609.84|601.04|608.05|599.25|279
1679877000000|2023-03-27 00:30:00|609.28|600.48|607.27|598.47|609.43|600.63|607.27|598.47|304
1679877300000|2023-03-27 00:35:00|607.25|598.45|609.43|600.63|609.47|600.67|607.15|598.35|289
1679877600000|2023-03-27 00:40:00|609.4|600.6|608.17|599.37|609.65|600.85|608.15|599.35|343
1679877900000|2023-03-27 00:45:00|608.22|599.42|607.82|599.02|608.25|599.45|607.15|598.35|256
1679878200000|2023-03-27 00:50:00|607.81|599.01|608.95|600.15|609.22|600.42|607.75|598.95|344
1679878500000|2023-03-27 00:55:00|608.86|600.06|608.16|599.36|608.97|600.17|607.87|599.07|255
1679878800000|2023-03-27 01:00:00|608.25|599.45|608.69|599.89|608.9|600.1|607.87|599.07|357
1679879100000|2023-03-27 01:05:00|608.67|599.87|606.36|597.56|608.97|600.17|606.15|597.35|370
1679879400000|2023-03-27 01:10:00|606.24|597.44|606.47|597.67|606.83|598.03|606.15|597.35|386
1679879700000|2023-03-27 01:15:00|606.48|597.68|604.63|595.83|606.48|597.68|604.25|595.45|430
1679880000000|2023-03-27 01:20:00|604.43|595.63|605.92|597.12|605.95|597.15|604.39|595.59|382
1679880300000|2023-03-27 01:25:00|605.93|597.13|606.52|597.72|606.54|597.74|605.11|596.31|309
1679880600000|2023-03-27 01:30:00|606.51|597.71|606.12|597.32|606.51|597.71|605.59|596.79|348
1679880900000|2023-03-27 01:35:00|606.11|597.31|604.93|596.13|606.12|597.32|604.25|595.45|352
1679881200000|2023-03-27 01:40:00|604.91|596.11|605.15|596.35|605.31|596.51|603.85|595.05|323
1679881500000|2023-03-27 01:45:00|605.1|596.3|604.18|595.38|605.24|596.44|603.97|595.17|347
1679881800000|2023-03-27 01:50:00|604.19|595.39|605.27|596.47|605.36|596.56|603.94|595.14|290
1679882100000|2023-03-27 01:55:00|605.28|596.48|604.52|595.72|605.28|596.48|604.45|595.65|240
1679882400000|2023-03-27 02:00:00|604.5|595.7|603.18|594.38|605.03|596.23|602.7|593.9|349
1679882700000|2023-03-27 02:05:00|603.31|594.51|604.43|595.63|604.43|595.63|602.85|594.05|327
1679883000000|2023-03-27 02:10:00|604.37|595.57|604.97|596.17|605.02|596.22|603.92|595.12|193
1679883300000|2023-03-27 02:15:00|604.95|596.15|605.81|597.01|605.9|597.1|604.35|595.55|255
1679883600000|2023-03-27 02:20:00|605.8|597|605.49|596.69|605.93|597.13|605.41|596.61|159
1679883900000|2023-03-27 02:25:00|605.52|596.72|604.7|595.9|605.67|596.87|604.45|595.65|315
1679884200000|2023-03-27 02:30:00|604.71|595.91|603.73|594.93|604.71|595.91|603.25|594.45|294
1679884500000|2023-03-27 02:35:00|603.72|594.92|605.08|596.28|605.46|596.66|603.65|594.85|278
1679884800000|2023-03-27 02:40:00|604.95|596.15|604.22|595.42|605.07|596.27|603.82|595.02|262
1679885100000|2023-03-27 02:45:00|604.04|595.24|604.56|595.76|604.65|595.85|603.85|595.05|307
1679885400000|2023-03-27 02:50:00|604.57|595.77|604.75|595.95|604.84|596.04|603.85|595.05|286
1679885700000|2023-03-27 02:55:00|604.72|595.92|604.54|595.74|605.02|596.22|604.25|595.45|286
1679886000000|2023-03-27 03:00:00|604.53|595.73|604.87|596.07|604.87|596.07|603.75|594.95|286
1679886300000|2023-03-27 03:05:00|604.97|596.17|605.47|596.67|605.5|596.7|604.55|595.75|219
1679886600000|2023-03-27 03:10:00|605.45|596.65|605.09|596.29|605.73|596.93|605.06|596.26|237
1679886900000|2023-03-27 03:15:00|605.08|596.28|604.46|595.66|605.08|596.28|604.33|595.53|210
1679887200000|2023-03-27 03:20:00|604.45|595.65|604.29|595.49|605.2|596.4|604.05|595.25|252
1679887500000|2023-03-27 03:25:00|604.3|595.5|603.54|594.74|604.8|596|603.5|594.7|300
1679887800000|2023-03-27 03:30:00|603.51|594.71|604.04|595.24|604.24|595.44|603.31|594.51|216
1679888100000|2023-03-27 03:35:00|604.02|595.22|605.25|596.45|605.37|596.57|603.95|595.15|104
1679888400000|2023-03-27 03:40:00|605.28|596.48|604.78|595.98|605.35|596.55|604.65|595.85|211
1679888700000|2023-03-27 03:45:00|604.8|596|605.63|596.83|605.73|596.93|604.55|595.75|233
1679889000000|2023-03-27 03:50:00|605.61|596.81|604.54|595.74|605.62|596.82|604.54|595.74|331
1679889300000|2023-03-27 03:55:00|604.56|595.76|604.09|595.29|604.56|595.76|604.09|595.29|193
1679889600000|2023-03-27 04:00:00|604.05|595.25|604.15|595.35|604.22|595.42|603.65|594.85|229
1679889900000|2023-03-27 04:05:00|604.2|595.4|604.97|596.17|605.01|596.21|603.85|595.05|321
1679890200000|2023-03-27 04:10:00|604.9|596.1|605|596.2|605.03|596.23|604.55|595.75|175
1679890500000|2023-03-27 04:15:00|605.02|596.22|604.55|595.75|605.02|596.22|604.15|595.35|248
1679890800000|2023-03-27 04:20:00|604.54|595.74|605.03|596.23|605.09|596.29|604.11|595.31|208
1679891100000|2023-03-27 04:25:00|605.05|596.25|604.77|595.97|605.42|596.62|604.55|595.75|199
1679891400000|2023-03-27 04:30:00|604.55|595.75|604.34|595.54|604.73|595.93|604.05|595.25|169
1679891700000|2023-03-27 04:35:00|604.35|595.55|604.41|595.61|604.71|595.91|604.25|595.45|137
1679892000000|2023-03-27 04:40:00|604.4|595.6|603.4|594.6|604.4|595.6|603.35|594.55|243
1679892300000|2023-03-27 04:45:00|603.45|594.65|604.16|595.36|604.24|595.44|603.35|594.55|188
1679892600000|2023-03-27 04:50:00|604.15|595.35|604.42|595.62|604.72|595.92|604.13|595.33|132
1679892900000|2023-03-27 04:55:00|604.35|595.55|604.43|595.63|604.67|595.87|603.95|595.15|225
1679893200000|2023-03-27 05:00:00|604.51|595.71|603.94|595.14|604.67|595.87|603.18|594.38|282
1679893500000|2023-03-27 05:05:00|603.93|595.13|603.63|594.83|603.94|595.14|603.5|594.7|214
1679893800000|2023-03-27 05:10:00|603.62|594.82|602.53|593.73|603.63|594.83|602.37|593.57|266
1679894100000|2023-03-27 05:15:00|602.45|593.65|602.11|593.31|602.74|593.94|601.45|592.65|349
1679894400000|2023-03-27 05:20:00|602.12|593.32|602.14|593.34|603.15|594.35|602.03|593.23|285
1679894700000|2023-03-27 05:25:00|602.19|593.39|602.67|593.87|603.21|594.41|602.19|593.39|242
1679895000000|2023-03-27 05:30:00|602.66|593.86|602.93|594.13|603.01|594.21|602.15|593.35|206
1679895300000|2023-03-27 05:35:00|603|594.2|603.34|594.54|603.47|594.67|603|594.2|182
1679895600000|2023-03-27 05:40:00|603.35|594.55|603.29|594.49|603.54|594.74|603.25|594.45|228
1679895900000|2023-03-27 05:45:00|603.3|594.5|603.47|594.67|604.22|595.42|603.25|594.45|294
1679896200000|2023-03-27 05:50:00|603.49|594.69|599.92|591.12|603.71|594.91|599.66|590.86|466
1679896500000|2023-03-27 05:55:00|599.91|591.11|599.98|591.18|600.2|591.4|598.73|589.93|542
1679896800000|2023-03-27 06:00:00|599.99|591.19|599.64|590.84|600.65|591.85|598.89|590.09|442
1679897100000|2023-03-27 06:05:00|599.63|590.83|599.78|590.98|599.99|591.19|598.25|589.45|265
1679897400000|2023-03-27 06:10:00|599.75|590.95|600.05|591.25|600.23|591.43|599.45|590.65|310
1679897700000|2023-03-27 06:15:00|600.08|591.28|599.97|591.17|600.24|591.44|599.45|590.65|319
1679898000000|2023-03-27 06:20:00|599.96|591.16|600.05|591.25|600.05|591.25|599.07|590.27|257
1679898300000|2023-03-27 06:25:00|600.18|591.38|600.95|592.15|601.15|592.35|599.95|591.15|263
1679898600000|2023-03-27 06:30:00|601.05|592.25|601.7|592.9|601.7|592.9|600.99|592.19|270
1679898900000|2023-03-27 06:35:00|601.67|592.87|601.63|592.83|601.8|593|601.15|592.35|308
1679899200000|2023-03-27 06:40:00|601.57|592.77|600.94|592.14|601.78|592.98|600.89|592.09|273
1679899500000|2023-03-27 06:45:00|600.93|592.13|601.08|592.28|601.12|592.32|599.95|591.15|343
1679899800000|2023-03-27 06:50:00|601.1|592.3|601.34|592.54|601.77|592.97|601.1|592.3|295
1679900100000|2023-03-27 06:55:00|601.33|592.53|601.2|592.4|601.43|592.63|600.81|592.01|274
1679900400000|2023-03-27 07:00:00|601.21|592.41|601.23|592.43|601.31|592.51|600.65|591.85|272
1679900700000|2023-03-27 07:05:00|601.21|592.41|600.62|591.82|601.63|592.83|600.25|591.45|262
1679901000000|2023-03-27 07:10:00|600.64|591.84|601.32|592.52|601.55|592.75|600.54|591.74|240
1679901300000|2023-03-27 07:15:00|601.25|592.45|602|593.2|602.03|593.23|601.25|592.45|302
1679901600000|2023-03-27 07:20:00|602.03|593.23|600.66|591.86|602.03|593.23|600.45|591.65|347
1679901900000|2023-03-27 07:25:00|600.62|591.82|600.72|591.92|600.78|591.98|600.2|591.4|265
1679902200000|2023-03-27 07:30:00|600.69|591.89|600.03|591.23|600.8|592|599.36|590.56|307
1679902500000|2023-03-27 07:35:00|600.04|591.24|601.13|592.33|601.15|592.35|599.65|590.85|390
1679902800000|2023-03-27 07:40:00|601.12|592.32|601.11|592.31|601.6|592.8|600.7|591.9|265
1679903100000|2023-03-27 07:45:00|601.06|592.26|599.61|590.81|601.28|592.48|599.48|590.68|336
1679903400000|2023-03-27 07:50:00|599.58|590.78|600.16|591.36|600.3|591.5|599.14|590.34|418
1679903700000|2023-03-27 07:55:00|600.14|591.34|600.92|592.12|600.96|592.16|600.05|591.25|266
1679904000000|2023-03-27 08:00:00|600.93|592.13|599.3|590.5|600.93|592.13|599.15|590.35|407
1679904300000|2023-03-27 08:05:00|599.34|590.54|601.3|592.5|601.43|592.63|599.28|590.48|408
1679904600000|2023-03-27 08:10:00|601.29|592.49|600.62|591.82|601.52|592.72|600.45|591.65|339
1679904900000|2023-03-27 08:15:00|600.63|591.83|600.5|591.7|600.69|591.89|599.5|590.7|314
1679905200000|2023-03-27 08:20:00|600.53|591.73|600.34|591.54|600.65|591.85|599.95|591.15|290
1679905500000|2023-03-27 08:25:00|600.36|591.56|600.85|592.05|601.15|592.35|600.36|591.56|136
1679905800000|2023-03-27 08:30:00|600.8|592|601.21|592.41|601.75|592.95|600.8|592|283
1679906100000|2023-03-27 08:35:00|601.22|592.42|602.13|593.33|602.18|593.38|601.1|592.3|293
1679906400000|2023-03-27 08:40:00|602.15|593.35|601.74|592.94|602.15|593.35|601.53|592.73|255
1679906700000|2023-03-27 08:45:00|601.67|592.87|602.25|593.45|602.4|593.6|601.55|592.75|215
1679907000000|2023-03-27 08:50:00|602.35|593.55|602.55|593.75|602.75|593.95|601.75|592.95|260
1679907300000|2023-03-27 08:55:00|602.45|593.65|602.07|593.27|602.55|593.75|601.85|593.05|195
1679907600000|2023-03-27 09:00:00|602.02|593.22|601.77|592.97|602.31|593.51|601.65|592.85|227
1679907900000|2023-03-27 09:05:00|601.88|593.08|601.9|593.1|602.21|593.41|601.65|592.85|244
1679908200000|2023-03-27 09:10:00|601.88|593.08|601.54|592.74|602.11|593.31|601.51|592.71|227
1679908500000|2023-03-27 09:15:00|601.52|592.72|603.33|594.53|603.42|594.62|601.05|592.25|319
1679908800000|2023-03-27 09:20:00|603.21|594.41|603.87|595.07|604.54|595.74|603.21|594.41|399
1679909100000|2023-03-27 09:25:00|603.75|594.95|603.64|594.84|604.4|595.6|603.55|594.75|356
1679909400000|2023-03-27 09:30:00|603.65|594.85|603.31|594.51|603.9|595.1|602.85|594.05|332
1679909700000|2023-03-27 09:35:00|603.32|594.52|604|595.2|604.06|595.26|603.09|594.29|365
1679910000000|2023-03-27 09:40:00|604.02|595.22|603.18|594.38|604.19|595.39|602.71|593.91|352
1679910300000|2023-03-27 09:45:00|603.05|594.25|603.13|594.33|603.4|594.6|602.65|593.85|317
1679910600000|2023-03-27 09:50:00|603.12|594.32|602.95|594.15|603.49|594.69|601.88|593.08|303
1679910900000|2023-03-27 09:55:00|602.94|594.14|603.65|594.85|603.75|594.95|602.75|593.95|138
1679911200000|2023-03-27 10:00:00|603.75|594.95|603.15|594.35|604.15|595.35|603.15|594.35|118
1679911500000|2023-03-27 10:05:00|603.26|594.46|603.55|594.75|603.64|594.84|603.15|594.35|216
1679911800000|2023-03-27 10:10:00|603.56|594.76|603.52|594.72|604.24|595.44|603.45|594.65|150
1679912100000|2023-03-27 10:15:00|603.63|594.83|603.84|595.04|604.06|595.26|603.55|594.75|134
1679912400000|2023-03-27 10:20:00|603.83|595.03|604.19|595.39|604.3|595.5|603.54|594.74|205
1679912700000|2023-03-27 10:25:00|604.2|595.4|602.53|593.73|604.47|595.67|602.45|593.65|164
1679913000000|2023-03-27 10:30:00|602.45|593.65|602.85|594.05|602.95|594.15|602.24|593.44|155
1679913300000|2023-03-27 10:35:00|602.91|594.11|604.83|596.03|604.86|596.06|602.85|594.05|288
1679913600000|2023-03-27 10:40:00|604.84|596.04|603.85|595.05|604.93|596.13|603.8|595|208
1679913900000|2023-03-27 10:45:00|603.92|595.12|604.24|595.44|605.11|596.31|603.85|595.05|317
1679914200000|2023-03-27 10:50:00|604.23|595.43|604|595.2|604.61|595.81|603.85|595.05|212
1679914500000|2023-03-27 10:55:00|604.05|595.25|604.53|595.73|604.76|595.96|603.8|595|175
1679914800000|2023-03-27 11:00:00|604.48|595.68|604.46|595.66|604.66|595.86|604.15|595.35|188
1679915100000|2023-03-27 11:05:00|604.45|595.65|605.37|596.57|605.58|596.78|604.45|595.65|231
1679915400000|2023-03-27 11:10:00|605.36|596.56|605.23|596.43|606.45|597.65|605.05|596.25|332
1679915700000|2023-03-27 11:15:00|605.15|596.35|605.4|596.6|605.47|596.67|604.95|596.15|192
1679916000000|2023-03-27 11:20:00|605.41|596.61|605.75|596.95|606.2|597.4|605.41|596.61|327
1679916300000|2023-03-27 11:25:00|605.87|597.07|605.74|596.94|606.03|597.23|605.25|596.45|318
1679916600000|2023-03-27 11:30:00|605.72|596.92|605.83|597.03|606.27|597.47|605.65|596.85|304
1679916900000|2023-03-27 11:35:00|605.87|597.07|605.46|596.66|605.98|597.18|604.95|596.15|246
1679917200000|2023-03-27 11:40:00|605.47|596.67|605.56|596.76|605.79|596.99|605.25|596.45|241
1679917500000|2023-03-27 11:45:00|605.72|596.92|604.27|595.47|605.91|597.11|604.25|595.45|277
1679917800000|2023-03-27 11:50:00|604.47|595.67|605.73|596.93|605.87|597.07|604.42|595.62|340
1679918100000|2023-03-27 11:55:00|605.74|596.94|606.05|597.25|606.71|597.91|605.74|596.94|276
1679918400000|2023-03-27 12:00:00|606.15|597.35|605.95|597.15|606.25|597.45|605.55|596.75|31
1679918700000|2023-03-27 12:05:00|605.85|597.05|607.15|598.35|607.36|598.56|605.85|597.05|377
1679919000000|2023-03-27 12:10:00|607.16|598.36|609.11|600.31|609.17|600.37|607.15|598.35|478
1679919300000|2023-03-27 12:15:00|609.16|600.36|608.65|599.85|609.88|601.08|608.13|599.33|346
1679919600000|2023-03-27 12:20:00|608.81|600.01|610.57|601.77|610.74|601.94|608.34|599.54|464
1679919900000|2023-03-27 12:25:00|610.53|601.73|610.78|601.98|611.15|602.35|609.55|600.75|486
1679920200000|2023-03-27 12:30:00|610.82|602.02|608.83|600.03|611.52|602.72|608.75|599.95|429
1679920500000|2023-03-27 12:35:00|608.82|600.02|610.27|601.47|611.02|602.22|608.35|599.55|408
1679920800000|2023-03-27 12:40:00|610.22|601.42|608.65|599.85|610.29|601.49|608.44|599.64|360
1679921100000|2023-03-27 12:45:00|608.64|599.84|607.65|598.85|608.85|600.05|607.44|598.64|323
1679921400000|2023-03-27 12:50:00|607.83|599.03|607.55|598.75|607.95|599.15|606.45|597.65|303
1679921700000|2023-03-27 12:55:00|607.56|598.76|608.38|599.58|608.42|599.62|606.76|597.96|324
1679922000000|2023-03-27 13:00:00|608.39|599.59|609.16|600.36|609.71|600.91|608.06|599.26|430
1679922300000|2023-03-27 13:05:00|609.25|600.45|607|598.2|609.37|600.57|606.93|598.13|361
1679922600000|2023-03-27 13:10:00|606.97|598.17|608.8|600|608.9|600.1|606.25|597.45|359
1679922900000|2023-03-27 13:15:00|608.89|600.09|609.34|600.54|609.6|600.8|607.95|599.15|356
1679923200000|2023-03-27 13:20:00|609.33|600.53|612.4|603.6|613.08|604.28|609.25|600.45|333
1679923500000|2023-03-27 13:25:00|612.35|603.55|611.1|602.3|612.35|603.55|610.6|601.8|400
1679923800000|2023-03-27 13:30:00|611.05|602.25|611.5|602.7|612.03|603.23|610.65|601.85|574
1679924100000|2023-03-27 13:35:00|611.49|602.69|610.02|601.22|612.15|603.35|609.15|600.35|444
1679924400000|2023-03-27 13:40:00|610.08|601.28|613.85|605.05|613.87|605.07|609.7|600.9|513
1679924700000|2023-03-27 13:45:00|613.8|605|613.65|604.85|614.52|605.72|613.57|604.77|490
1679925000000|2023-03-27 13:50:00|613.62|604.82|611.45|602.65|614.94|606.14|611.41|602.61|511
1679925300000|2023-03-27 13:55:00|611.53|602.73|611.7|602.9|612.35|603.55|610.62|601.82|529
1679925600000|2023-03-27 14:00:00|611.69|602.89|613.61|604.81|614.4|605.6|611.16|602.36|424
1679925900000|2023-03-27 14:05:00|613.65|604.85|613.82|605.02|613.9|605.1|612.31|603.51|404
1679926200000|2023-03-27 14:10:00|613.83|605.03|612.99|604.19|616|607.2|612.02|603.22|498
1679926500000|2023-03-27 14:15:00|612.94|604.14|608.49|599.69|613.79|604.99|607.84|599.04|615
1679926800000|2023-03-27 14:20:00|608.55|599.75|603.3|594.5|608.85|600.05|602.85|594.05|659
1679927100000|2023-03-27 14:25:00|603.14|594.34|603.78|594.98|603.78|594.98|600.1|591.3|673
1679927400000|2023-03-27 14:30:00|603.73|594.93|602.06|593.26|603.78|594.98|600.12|591.32|522
1679927700000|2023-03-27 14:35:00|602|593.2|603.91|595.11|603.91|595.11|600.74|591.94|550
1679928000000|2023-03-27 14:40:00|603.96|595.16|604.6|595.8|605.8|597|602.64|593.84|541
1679928300000|2023-03-27 14:45:00|604.65|595.85|603.97|595.17|606.03|597.23|603.92|595.12|511
1679928600000|2023-03-27 14:50:00|603.96|595.16|602.88|594.08|604.01|595.21|601.24|592.44|479
1679928900000|2023-03-27 14:55:00|602.83|594.03|595.65|586.85|604.65|595.85|595.65|586.85|595
1679929200000|2023-03-27 15:00:00|595.6|586.8|584.15|575.35|595.6|586.8|582.01|573.21|780
1679929500000|2023-03-27 15:05:00|584.25|575.45|580.03|571.23|586.9|578.1|579.98|571.18|734
1679929800000|2023-03-27 15:10:00|580.05|571.25|583.37|574.57|583.84|575.04|579.03|570.23|723
1679930100000|2023-03-27 15:15:00|583.38|574.58|585.39|576.59|587.39|578.59|582.24|573.44|690
1679930400000|2023-03-27 15:20:00|585.38|576.58|588.46|579.66|588.85|580.05|584.5|575.7|645
1679930700000|2023-03-27 15:25:00|588.58|579.78|589.74|580.94|590.08|581.28|586.8|578|592
1679931000000|2023-03-27 15:30:00|589.75|580.95|588.26|579.46|590.14|581.34|587.53|578.73|606
1679931300000|2023-03-27 15:35:00|588.21|579.41|588.1|579.3|589.44|580.64|586.84|578.04|554
1679931600000|2023-03-27 15:40:00|588.26|579.46|590.56|581.76|590.75|581.95|587.75|578.95|500
1679931900000|2023-03-27 15:45:00|590.58|581.78|590.51|581.71|590.72|581.92|589.15|580.35|533
1679932200000|2023-03-27 15:50:00|590.5|581.7|589.62|580.82|590.68|581.88|589.2|580.4|515
1679932500000|2023-03-27 15:55:00|589.64|580.84|589.4|580.6|590|581.2|588.75|579.95|479
1679932800000|2023-03-27 16:00:00|589.43|580.63|590.79|581.99|591.08|582.28|587.63|578.83|542
1679933100000|2023-03-27 16:05:00|590.74|581.94|592.39|583.59|593.4|584.6|590.74|581.94|582
1679933400000|2023-03-27 16:10:00|592.41|583.61|591.18|582.38|592.54|583.74|590.3|581.5|571
1679933700000|2023-03-27 16:15:00|591.23|582.43|593.38|584.58|594.02|585.22|591.15|582.35|567
1679934000000|2023-03-27 16:20:00|593.39|584.59|592.88|584.08|593.39|584.59|591.91|583.11|526
1679934300000|2023-03-27 16:25:00|592.87|584.07|591.94|583.14|593.03|584.23|591.19|582.39|491
1679934600000|2023-03-27 16:30:00|591.65|582.85|590.1|581.3|592.39|583.59|590.05|581.25|486
1679934900000|2023-03-27 16:35:00|590.14|581.34|589.07|580.27|590.45|581.65|588.85|580.05|450
1679935200000|2023-03-27 16:40:00|589.06|580.26|588.45|579.65|589.78|580.98|587.85|579.05|560
1679935500000|2023-03-27 16:45:00|588.5|579.7|587.28|578.48|588.97|580.17|587.25|578.45|362
1679935800000|2023-03-27 16:50:00|587.36|578.56|586.15|577.35|587.58|578.78|585.45|576.65|275
1679936100000|2023-03-27 16:55:00|586.25|577.45|585.65|576.85|586.8|578|584.8|576|478
1679936400000|2023-03-27 17:00:00|585.6|576.8|587.1|578.3|587.62|578.82|584.95|576.15|439
1679936700000|2023-03-27 17:05:00|587.08|578.28|584.31|575.51|587.1|578.3|583.95|575.15|497
1679937000000|2023-03-27 17:10:00|584.32|575.52|584.83|576.03|584.85|576.05|583.15|574.35|534
1679937300000|2023-03-27 17:15:00|584.84|576.04|584.7|575.9|585.4|576.6|584.02|575.22|377
1679937600000|2023-03-27 17:20:00|584.67|575.87|586.05|577.25|586.96|578.16|584.65|575.85|471
1679937900000|2023-03-27 17:25:00|586|577.2|584.73|575.93|586.07|577.27|584.12|575.32|494
1679938200000|2023-03-27 17:30:00|584.71|575.91|585.07|576.27|585.65|576.85|584.6|575.8|433
1679938500000|2023-03-27 17:35:00|585.02|576.22|584.2|575.4|585.02|576.22|583.6|574.8|401
1679938800000|2023-03-27 17:40:00|584.19|575.39|585.37|576.57|585.45|576.65|584.19|575.39|371
1679939100000|2023-03-27 17:45:00|585.35|576.55|585.02|576.22|585.99|577.19|585.02|576.22|358
1679939400000|2023-03-27 17:50:00|585.01|576.21|584.3|575.5|585.01|576.21|583.2|574.4|468
1679939700000|2023-03-27 17:55:00|584.25|575.45|584.39|575.59|585.01|576.21|583.85|575.05|359
1679940000000|2023-03-27 18:00:00|584.35|575.55|586.82|578.02|587.46|578.66|584.35|575.55|515
1679940300000|2023-03-27 18:05:00|586.83|578.03|588.3|579.5|588.33|579.53|586.48|577.68|422
1679940600000|2023-03-27 18:10:00|588.25|579.45|588.01|579.21|588.33|579.53|587.43|578.63|438
1679940900000|2023-03-27 18:15:00|588.05|579.25|589.09|580.29|590.21|581.41|587.35|578.55|434
1679941200000|2023-03-27 18:20:00|589.14|580.34|589.05|580.25|589.4|580.6|588.55|579.75|311
1679941500000|2023-03-27 18:25:00|589.04|580.24|588.81|580.01|589.45|580.65|588.74|579.94|284
1679941800000|2023-03-27 18:30:00|588.8|580|588.84|580.04|589.86|581.06|588.4|579.6|386
1679942100000|2023-03-27 18:35:00|588.86|580.06|588.85|580.05|588.9|580.1|588.04|579.24|304
1679942400000|2023-03-27 18:40:00|588.9|580.1|589.13|580.33|589.96|581.16|588.76|579.96|312
1679942700000|2023-03-27 18:45:00|589.2|580.4|589.63|580.83|589.89|581.09|588.95|580.15|326
1679943000000|2023-03-27 18:50:00|589.64|580.84|588.78|579.98|589.87|581.07|588.51|579.71|306
1679943300000|2023-03-27 18:55:00|588.77|579.97|589.4|580.6|589.55|580.75|588.51|579.71|299
1679943600000|2023-03-27 19:00:00|589.45|580.65|590.15|581.35|590.81|582.01|589.11|580.31|320
1679943900000|2023-03-27 19:05:00|590.13|581.33|590.73|581.93|591.31|582.51|590.13|581.33|290
1679944200000|2023-03-27 19:10:00|590.77|581.97|591.75|582.95|591.85|583.05|590.77|581.97|260
1679944500000|2023-03-27 19:15:00|591.85|583.05|590.16|581.36|591.85|583.05|589.7|580.9|274
1679944800000|2023-03-27 19:20:00|590.27|581.47|591.68|582.88|591.75|582.95|590.11|581.31|325
1679945100000|2023-03-27 19:25:00|591.69|582.89|591.58|582.78|591.95|583.15|591.5|582.7|179
1679945400000|2023-03-27 19:30:00|591.57|582.77|590.36|581.56|591.75|582.95|590.27|581.47|256
1679945700000|2023-03-27 19:35:00|590.39|581.59|588.55|579.75|590.61|581.81|588.55|579.75|365
1679946000000|2023-03-27 19:40:00|588.6|579.8|587.2|578.4|589.17|580.37|587|578.2|355
1679946300000|2023-03-27 19:45:00|587.25|578.45|588.25|579.45|588.35|579.55|587.2|578.4|376
1679946600000|2023-03-27 19:50:00|588.05|579.25|588.6|579.8|589.25|580.45|587.15|578.35|80
1679946900000|2023-03-27 19:55:00|588.59|579.79|586.17|577.37|588.59|579.79|585.6|576.8|394
1679947200000|2023-03-27 20:00:00|586.25|577.45|586.7|577.9|588.56|579.76|585.95|577.15|477
1679947500000|2023-03-27 20:05:00|586.71|577.91|584.98|576.18|587.53|578.73|583.75|574.95|520
1679947800000|2023-03-27 20:10:00|584.99|576.19|585.85|577.05|586.61|577.81|584.99|576.19|396
1679948100000|2023-03-27 20:15:00|585.86|577.06|586.92|578.12|586.95|578.15|585.28|576.48|359
1679948400000|2023-03-27 20:20:00|586.88|578.08|587.1|578.3|587.7|578.9|586.88|578.08|249
1679948700000|2023-03-27 20:25:00|587.05|578.25|587.55|578.75|587.57|578.77|586.4|577.6|323
1679949000000|2023-03-27 20:30:00|587.5|578.7|586.51|577.71|587.85|579.05|586.45|577.65|240
1679949300000|2023-03-27 20:35:00|586.56|577.76|586.03|577.23|586.56|577.76|585.9|577.1|178
1679949600000|2023-03-27 20:40:00|586.02|577.22|585.47|576.67|586.35|577.55|585.4|576.6|238
1679949900000|2023-03-27 20:45:00|585.41|576.61|584.91|576.11|586.45|577.65|584.9|576.1|226
1679950200000|2023-03-27 20:50:00|584.96|576.16|585.93|577.13|586.05|577.25|584.91|576.11|251
1679950500000|2023-03-27 20:55:00|585.97|577.17|586.97|578.17|587|578.2|585.5|576.7|224
1679950800000|2023-03-27 21:00:00|586.99|578.19|587.65|578.85|587.68|578.88|586.66|577.86|220
1679951100000|2023-03-27 21:05:00|587.67|578.87|590.31|581.51|590.7|581.9|587.61|578.81|330
1679951400000|2023-03-27 21:10:00|590.3|581.5|589.24|580.44|590.6|581.8|589.1|580.3|329
1679951700000|2023-03-27 21:15:00|589.21|580.41|589.47|580.67|589.85|581.05|588.6|579.8|231
1679952000000|2023-03-27 21:20:00|589.51|580.71|590.23|581.43|590.39|581.59|589.41|580.61|229
1679952300000|2023-03-27 21:25:00|590.2|581.4|589.1|580.3|590.22|581.42|589.1|580.3|142
1679952600000|2023-03-27 21:30:00|589.08|580.28|589.23|580.43|589.3|580.5|588.5|579.7|156
1679952900000|2023-03-27 21:35:00|589.22|580.42|589.41|580.61|589.77|580.97|589.17|580.37|98
1679953200000|2023-03-27 21:40:00|589.4|580.6|588.75|579.95|589.4|580.6|588.74|579.94|84
1679953500000|2023-03-27 21:45:00|588.78|579.98|588.86|580.06|588.86|580.06|588.57|579.77|66
1679953800000|2023-03-27 21:50:00|588.9|580.1|589.86|581.06|590.02|581.22|588.9|580.1|77
1679954100000|2023-03-27 21:55:00|589.87|581.07|590.2|581.4|590.25|581.45|589.72|580.92|131
1679954400000|2023-03-27 22:00:00|590.22|581.42|588.9|580.1|590.25|581.45|588.45|579.65|302
1679954700000|2023-03-27 22:05:00|588.92|580.12|588.58|579.78|588.92|580.12|588.05|579.25|143
1679955000000|2023-03-27 22:10:00|588.59|579.79|589.69|580.89|590.51|581.71|588.59|579.79|154
1679955300000|2023-03-27 22:15:00|589.7|580.9|589.15|580.35|589.7|580.9|588.9|580.1|117
1679955600000|2023-03-27 22:20:00|589.16|580.36|590|581.2|590.18|581.38|589.16|580.36|162
1679955900000|2023-03-27 22:25:00|589.95|581.15|590.21|581.41|590.28|581.48|589.5|580.7|133
1679956200000|2023-03-27 22:30:00|590.28|581.48|590.22|581.42|590.7|581.9|590|581.2|240
1679956500000|2023-03-27 22:35:00|590.23|581.43|589.3|580.5|590.27|581.47|589.23|580.43|195
1679956800000|2023-03-27 22:40:00|589.35|580.55|588.89|580.09|589.55|580.75|588.6|579.8|279
1679957100000|2023-03-27 22:45:00|588.87|580.07|588.72|579.92|589.28|580.48|588.49|579.69|223
1679957400000|2023-03-27 22:50:00|588.74|579.94|588.91|580.11|589.09|580.29|588.71|579.91|165
1679957700000|2023-03-27 22:55:00|588.96|580.16|589.09|580.29|589.3|580.5|588.78|579.98|176
1679958000000|2023-03-27 23:00:00|589.08|580.28|589.6|580.8|589.61|580.81|588.9|580.1|169
1679958300000|2023-03-27 23:05:00|589.65|580.85|590.16|581.36|590.2|581.4|589.6|580.8|158
1679958600000|2023-03-27 23:10:00|590.25|581.45|590.64|581.84|591.07|582.27|590.19|581.39|160
1679958900000|2023-03-27 23:15:00|590.62|581.82|589.46|580.66|590.65|581.85|589.38|580.58|206
1679959200000|2023-03-27 23:20:00|589.45|580.65|588.98|580.18|589.66|580.86|588.98|580.18|166
1679959500000|2023-03-27 23:25:00|589|580.2|589.97|581.17|590.15|581.35|589|580.2|231
1679959800000|2023-03-27 23:30:00|590.04|581.24|590.65|581.85|590.78|581.98|589.98|581.18|241
1679960100000|2023-03-27 23:35:00|590.7|581.9|591|582.2|591.06|582.26|590.65|581.85|118
1679960400000|2023-03-27 23:40:00|590.97|582.17|590.23|581.43|591.05|582.25|589.95|581.15|135
1679960700000|2023-03-27 23:45:00|590.32|581.52|591.61|582.81|592.14|583.34|590.28|581.48|194
1679961000000|2023-03-27 23:50:00|591.6|582.8|592.03|583.23|592.38|583.58|591.53|582.73|230
1679961300000|2023-03-27 23:55:00|592.02|583.22|591.16|582.36|592.05|583.25|590.99|582.19|231
1679961600000|2023-03-28 00:00:00|591.15|582.35|590.42|581.62|592.45|583.65|589.98|581.18|432
1679961900000|2023-03-28 00:05:00|590.4|581.6|589.75|580.95|591.28|582.48|589.66|580.86|343
1679962200000|2023-03-28 00:10:00|589.55|580.75|589.85|581.05|591.06|582.26|589.55|580.75|275
1679962500000|2023-03-28 00:15:00|589.95|581.15|589.32|580.52|590.27|581.47|588.74|579.94|293
1679962800000|2023-03-28 00:20:00|589.35|580.55|590.53|581.73|590.95|582.15|589.3|580.5|409
1679963100000|2023-03-28 00:25:00|590.48|581.68|591.15|582.35|591.98|583.18|590.4|581.6|362
1679963400000|2023-03-28 00:30:00|591.16|582.36|589.2|580.4|591.17|582.37|589.2|580.4|291
1679963700000|2023-03-28 00:35:00|589.15|580.35|589.73|580.93|590.52|581.72|587.89|579.09|395
1679964000000|2023-03-28 00:40:00|589.8|581|588.52|579.72|590.02|581.22|588.33|579.53|395
1679964300000|2023-03-28 00:45:00|588.54|579.74|588.28|579.48|588.69|579.89|587.55|578.75|310
1679964600000|2023-03-28 00:50:00|588.33|579.53|587.92|579.12|589.8|581|587.2|578.4|544
1679964900000|2023-03-28 00:55:00|587.89|579.09|586.82|578.02|588.65|579.85|585.9|577.1|525
1679965200000|2023-03-28 01:00:00|586.89|578.09|586.06|577.26|587.68|578.88|583.25|574.45|530
1679965500000|2023-03-28 01:05:00|586.1|577.3|584.75|575.95|586.1|577.3|584.1|575.3|297
1679965800000|2023-03-28 01:10:00|584.76|575.96|584.62|575.82|585.53|576.73|584.31|575.51|235
1679966100000|2023-03-28 01:15:00|584.65|575.85|586.9|578.1|587.02|578.22|584.65|575.85|289
1679966400000|2023-03-28 01:20:00|586.92|578.12|585.95|577.15|587.03|578.23|585.05|576.25|256
1679966700000|2023-03-28 01:25:00|586|577.2|587.85|579.05|587.95|579.15|586|577.2|249
1679967000000|2023-03-28 01:30:00|587.87|579.07|588.91|580.11|588.96|580.16|587.75|578.95|284
1679967300000|2023-03-28 01:35:00|588.86|580.06|591.85|583.05|593.37|584.57|588.8|580|483
1679967600000|2023-03-28 01:40:00|591.73|582.93|591.05|582.25|592.25|583.45|591|582.2|402
1679967900000|2023-03-28 01:45:00|591|582.2|590.61|581.81|591.95|583.15|590.28|581.48|420
1679968200000|2023-03-28 01:50:00|590.66|581.86|589.26|580.46|590.75|581.95|588.8|580|281
1679968500000|2023-03-28 01:55:00|589.21|580.41|589.11|580.31|589.66|580.86|588.96|580.16|232
1679968800000|2023-03-28 02:00:00|589.1|580.3|590.02|581.22|590.37|581.57|589.1|580.3|176
1679969100000|2023-03-28 02:05:00|590|581.2|590.65|581.85|590.98|582.18|589.7|580.9|206
1679969400000|2023-03-28 02:10:00|590.63|581.83|589.6|580.8|590.63|581.83|589.6|580.8|140
1679969700000|2023-03-28 02:15:00|589.59|580.79|589.55|580.75|589.8|581|589.09|580.29|119
1679970000000|2023-03-28 02:20:00|589.6|580.8|588.1|579.3|589.7|580.9|587.9|579.1|174
1679970300000|2023-03-28 02:25:00|588.09|579.29|587.09|578.29|588.1|579.3|586.95|578.15|249
1679970600000|2023-03-28 02:30:00|587.1|578.3|587.1|578.3|587.74|578.94|587.04|578.24|290
1679970900000|2023-03-28 02:35:00|587.07|578.27|586.95|578.15|587.73|578.93|586.5|577.7|277
1679971200000|2023-03-28 02:40:00|587|578.2|586.8|578|587.1|578.3|586.5|577.7|162
1679971500000|2023-03-28 02:45:00|586.75|577.95|587.8|579|587.81|579.01|586.5|577.7|211
1679971800000|2023-03-28 02:50:00|587.85|579.05|587.24|578.44|587.85|579.05|586.7|577.9|208
1679972100000|2023-03-28 02:55:00|587.29|578.49|587.24|578.44|587.7|578.9|587|578.2|209
1679972400000|2023-03-28 03:00:00|587.15|578.35|586.82|578.02|587.23|578.43|586.67|577.87|221
1679972700000|2023-03-28 03:05:00|586.8|578|587.1|578.3|587.95|579.15|586.8|578|290
1679973000000|2023-03-28 03:10:00|587.08|578.28|586.39|577.59|587.1|578.3|586.3|577.5|247
1679973300000|2023-03-28 03:15:00|586.38|577.58|585.21|576.41|586.66|577.86|585.21|576.41|240
1679973600000|2023-03-28 03:20:00|585.26|576.46|585.38|576.58|585.85|577.05|584.92|576.12|304
1679973900000|2023-03-28 03:25:00|585.44|576.64|584.84|576.04|585.74|576.94|584.84|576.04|277
1679974200000|2023-03-28 03:30:00|584.83|576.03|584.32|575.52|585.25|576.45|584.21|575.41|378
1679974500000|2023-03-28 03:35:00|584.36|575.56|585.14|576.34|585.14|576.34|584.02|575.22|341
1679974800000|2023-03-28 03:40:00|585.03|576.23|585.24|576.44|585.6|576.8|584.72|575.92|318
1679975100000|2023-03-28 03:45:00|585.28|576.48|586.48|577.68|586.48|577.68|585|576.2|375
1679975400000|2023-03-28 03:50:00|586.47|577.67|586.36|577.56|586.77|577.97|586.14|577.34|232
1679975700000|2023-03-28 03:55:00|586.39|577.59|585.85|577.05|586.7|577.9|585.78|576.98|172
1679976000000|2023-03-28 04:00:00|585.8|577|586|577.2|586.44|577.64|585.75|576.95|333
1679976300000|2023-03-28 04:05:00|586.03|577.23|585.85|577.05|586.91|578.11|585.15|576.35|308
1679976600000|2023-03-28 04:10:00|585.79|576.99|586.86|578.06|586.86|578.06|585.65|576.85|318
1679976900000|2023-03-28 04:15:00|586.85|578.05|587.29|578.49|587.36|578.56|586.55|577.75|226
1679977200000|2023-03-28 04:20:00|587.33|578.53|587.68|578.88|587.73|578.93|586.45|577.65|265
1679977500000|2023-03-28 04:25:00|587.7|578.9|587.58|578.78|588.86|580.06|586.85|578.05|340
1679977800000|2023-03-28 04:30:00|587.55|578.75|587.69|578.89|587.98|579.18|587.25|578.45|239
1679978100000|2023-03-28 04:35:00|587.68|578.88|587.5|578.7|587.92|579.12|587.13|578.33|217
1679978400000|2023-03-28 04:40:00|587.45|578.65|586.92|578.12|587.58|578.78|586.7|577.9|205
1679978700000|2023-03-28 04:45:00|586.9|578.1|586.38|577.58|587.29|578.49|586.05|577.25|218
1679979000000|2023-03-28 04:50:00|586.39|577.59|586.66|577.86|587.11|578.31|586.39|577.59|229
1679979300000|2023-03-28 04:55:00|586.62|577.82|589.1|580.3|589.13|580.33|586.43|577.63|320
1679979600000|2023-03-28 05:00:00|589.05|580.25|589.86|581.06|590.31|581.51|589|580.2|296
1679979900000|2023-03-28 05:05:00|589.87|581.07|588.86|580.06|590.34|581.54|588.75|579.95|311
1679980200000|2023-03-28 05:10:00|588.94|580.14|590.08|581.28|590.1|581.3|588.61|579.81|269
1679980500000|2023-03-28 05:15:00|590.05|581.25|588.77|579.97|590.37|581.57|588.54|579.74|299
1679980800000|2023-03-28 05:20:00|588.76|579.96|589.69|580.89|589.69|580.89|588.75|579.95|230
1679981100000|2023-03-28 05:25:00|589.7|580.9|589.2|580.4|590.1|581.3|589.15|580.35|228
1679981400000|2023-03-28 05:30:00|589.18|580.38|588.97|580.17|589.35|580.55|587.81|579.01|265
1679981700000|2023-03-28 05:35:00|588.94|580.14|589.59|580.79|589.93|581.13|588.65|579.85|241
1679982000000|2023-03-28 05:40:00|589.61|580.81|589.05|580.25|589.67|580.87|588.73|579.93|198
1679982300000|2023-03-28 05:45:00|588.95|580.15|590.23|581.43|590.4|581.6|588.95|580.15|279
1679982600000|2023-03-28 05:50:00|590.25|581.45|589.44|580.64|590.71|581.91|589.32|580.52|231
1679982900000|2023-03-28 05:55:00|589.45|580.65|590.95|582.15|591|582.2|589.43|580.63|232
1679983200000|2023-03-28 06:00:00|590.9|582.1|593.47|584.67|593.47|584.67|590.85|582.05|395
1679983500000|2023-03-28 06:05:00|593.56|584.76|593.8|585|595.07|586.27|593.19|584.39|431
1679983800000|2023-03-28 06:10:00|593.85|585.05|593.55|584.75|594.37|585.57|593.33|584.53|394
1679984100000|2023-03-28 06:15:00|593.6|584.8|594.75|585.95|594.77|585.97|593.6|584.8|340
1679984400000|2023-03-28 06:20:00|594.77|585.97|595.15|586.35|596.08|587.28|594.73|585.93|413
1679984700000|2023-03-28 06:25:00|595.18|586.38|594.15|585.35|595.36|586.56|594.05|585.25|376
1679985000000|2023-03-28 06:30:00|594.2|585.4|594.32|585.52|594.72|585.92|594.07|585.27|321
1679985300000|2023-03-28 06:35:00|594.26|585.46|594.42|585.62|595.42|586.62|594.24|585.44|310
1679985600000|2023-03-28 06:40:00|594.45|585.65|593.71|584.91|594.53|585.73|593.43|584.63|365
1679985900000|2023-03-28 06:45:00|593.68|584.88|594|585.2|594.23|585.43|593.4|584.6|349
1679986200000|2023-03-28 06:50:00|593.9|585.1|594.45|585.65|594.52|585.72|593.64|584.84|251
1679986500000|2023-03-28 06:55:00|594.42|585.62|594.05|585.25|594.42|585.62|593.86|585.06|202
1679986800000|2023-03-28 07:00:00|594.11|585.31|593.97|585.17|595.01|586.21|593.83|585.03|318
1679987100000|2023-03-28 07:05:00|593.96|585.16|593.98|585.18|594.02|585.22|593.54|584.74|310
1679987400000|2023-03-28 07:10:00|593.97|585.17|592.64|583.84|594.33|585.53|592.42|583.62|290
1679987700000|2023-03-28 07:15:00|592.66|583.86|592.85|584.05|592.85|584.05|592.33|583.53|248
1679988000000|2023-03-28 07:20:00|592.75|583.95|593.3|584.5|593.8|585|592.55|583.75|279
1679988300000|2023-03-28 07:25:00|593.35|584.55|593.88|585.08|593.93|585.13|593.35|584.55|198
1679988600000|2023-03-28 07:30:00|593.9|585.1|593.65|584.85|593.93|585.13|593.45|584.65|70
1679988900000|2023-03-28 07:35:00|593.7|584.9|594.32|585.52|594.34|585.54|593.7|584.9|186
1679989200000|2023-03-28 07:40:00|594.33|585.53|594.15|585.35|594.89|586.09|594.1|585.3|231
1679989500000|2023-03-28 07:45:00|594.1|585.3|594.01|585.21|594.42|585.62|593.96|585.16|240
1679989800000|2023-03-28 07:50:00|594.03|585.23|592.55|583.75|594.03|585.23|592.53|583.73|282
1679990100000|2023-03-28 07:55:00|592.58|583.78|591.43|582.63|592.77|583.97|590.99|582.19|427
1679990400000|2023-03-28 08:00:00|591.38|582.58|590.5|581.7|591.8|583|590.35|581.55|353
1679990700000|2023-03-28 08:05:00|590.55|581.75|591.4|582.6|591.82|583.02|590.45|581.65|266
1679991000000|2023-03-28 08:10:00|591.38|582.58|591.45|582.65|591.99|583.19|591.34|582.54|208
1679991300000|2023-03-28 08:15:00|591.5|582.7|591.99|583.19|592.39|583.59|591.48|582.68|211
1679991600000|2023-03-28 08:20:00|592.01|583.21|590.13|581.33|592.12|583.32|589.95|581.15|308
1679991900000|2023-03-28 08:25:00|590.14|581.34|590.7|581.9|591.2|582.4|590.13|581.33|325
1679992200000|2023-03-28 08:30:00|590.58|581.78|590.25|581.45|590.58|581.78|589.95|581.15|341
1679992500000|2023-03-28 08:35:00|590.29|581.49|591.16|582.36|591.3|582.5|590.24|581.44|256
1679992800000|2023-03-28 08:40:00|591.17|582.37|592.33|583.53|592.38|583.58|590.92|582.12|313
1679993100000|2023-03-28 08:45:00|592.34|583.54|592.42|583.62|592.51|583.71|591.55|582.75|409
1679993400000|2023-03-28 08:50:00|592.45|583.65|593.44|584.64|593.57|584.77|592.4|583.6|271
1679993700000|2023-03-28 08:55:00|593.4|584.6|592.57|583.77|593.5|584.7|592.45|583.65|258
1679994000000|2023-03-28 09:00:00|592.55|583.75|591.99|583.19|593.15|584.35|591.65|582.85|325
1679994300000|2023-03-28 09:05:00|591.91|583.11|591.6|582.8|592.83|584.03|591.54|582.74|243
1679994600000|2023-03-28 09:10:00|591.55|582.75|591.66|582.86|591.85|583.05|591.35|582.55|210
1679994900000|2023-03-28 09:15:00|591.6|582.8|591.54|582.74|592.87|584.07|591.35|582.55|281
1679995200000|2023-03-28 09:20:00|591.59|582.79|590.41|581.61|591.6|582.8|590.15|581.35|399
1679995500000|2023-03-28 09:25:00|590.36|581.56|590.73|581.93|591.2|582.4|590.15|581.35|320
1679995800000|2023-03-28 09:30:00|590.84|582.04|590.39|581.59|590.84|582.04|590.05|581.25|258
1679996100000|2023-03-28 09:35:00|590.33|581.53|590.4|581.6|590.98|582.18|590.25|581.45|256
1679996400000|2023-03-28 09:40:00|590.35|581.55|590.92|582.12|591.09|582.29|590.29|581.49|250
1679996700000|2023-03-28 09:45:00|590.85|582.05|588.9|580.1|591.16|582.36|588.85|580.05|509
1679997000000|2023-03-28 09:50:00|588.91|580.11|589.37|580.57|590.15|581.35|587.93|579.13|414
1679997300000|2023-03-28 09:55:00|589.38|580.58|588.68|579.88|589.85|581.05|588.68|579.88|330
1679997600000|2023-03-28 10:00:00|588.69|579.89|589.6|580.8|589.64|580.84|588.25|579.45|311
1679997900000|2023-03-28 10:05:00|589.64|580.84|589.64|580.84|590.1|581.3|589.55|580.75|281
1679998200000|2023-03-28 10:10:00|589.55|580.75|590.47|581.67|590.7|581.9|589.55|580.75|157
1679998500000|2023-03-28 10:15:00|590.45|581.65|589.75|580.95|590.91|582.11|589.7|580.9|369
1679998800000|2023-03-28 10:20:00|589.8|581|589.13|580.33|590.55|581.75|588.25|579.45|323
1679999100000|2023-03-28 10:25:00|589.1|580.3|589.18|580.38|590.29|581.49|589.05|580.25|417
1679999400000|2023-03-28 10:30:00|589.17|580.37|588.26|579.46|589.83|581.03|588|579.2|440
1679999700000|2023-03-28 10:35:00|588.25|579.45|588.85|580.05|589.31|580.51|587.9|579.1|505
1680000000000|2023-03-28 10:40:00|588.9|580.1|587.93|579.13|589.27|580.47|587.8|579|467
1680000300000|2023-03-28 10:45:00|587.95|579.15|587.42|578.62|588.07|579.27|585.75|576.95|448
1680000600000|2023-03-28 10:50:00|587.35|578.55|587.12|578.32|587.47|578.67|585.85|577.05|420
1680000900000|2023-03-28 10:55:00|587.07|578.27|588.57|579.77|588.77|579.97|587|578.2|388
1680001200000|2023-03-28 11:00:00|588.55|579.75|589.47|580.67|589.49|580.69|588.3|579.5|367
1680001500000|2023-03-28 11:05:00|589.46|580.66|588.82|580.02|589.47|580.67|588.65|579.85|281
1680001800000|2023-03-28 11:10:00|588.8|580|590.9|582.1|591.16|582.36|588.24|579.44|329
1680002100000|2023-03-28 11:15:00|590.95|582.15|591.7|582.9|591.76|582.96|590.5|581.7|277
1680002400000|2023-03-28 11:20:00|591.71|582.91|592.48|583.68|593.16|584.36|591.65|582.85|456
1680002700000|2023-03-28 11:25:00|592.53|583.73|591.88|583.08|592.85|584.05|591.71|582.91|353
1680003000000|2023-03-28 11:30:00|591.9|583.1|591.65|582.85|593.1|584.3|591.5|582.7|390
1680003300000|2023-03-28 11:35:00|591.74|582.94|592.6|583.8|593.24|584.44|591.62|582.82|303
1680003600000|2023-03-28 11:40:00|592.65|583.85|592.6|583.8|593.76|584.96|592.55|583.75|267
1680003900000|2023-03-28 11:45:00|592.55|583.75|595.35|586.55|595.35|586.55|592.54|583.74|333
1680004200000|2023-03-28 11:50:00|595.38|586.58|596.75|587.95|597|588.2|595.3|586.5|612
1680004500000|2023-03-28 11:55:00|596.79|587.99|596.4|587.6|596.97|588.17|596.25|587.45|298
1680004800000|2023-03-28 12:00:00|596.49|587.69|597.28|588.48|598.05|589.25|596.48|587.68|350
1680005100000|2023-03-28 12:05:00|597.25|588.45|598.58|589.78|598.62|589.82|597.24|588.44|287
1680005400000|2023-03-28 12:10:00|598.53|589.73|598.48|589.68|599.04|590.24|598.3|589.5|272
1680005700000|2023-03-28 12:15:00|598.5|589.7|598.5|589.7|599.23|590.43|598.14|589.34|274
1680006000000|2023-03-28 12:20:00|598.6|589.8|598.15|589.35|599.12|590.32|598.13|589.33|243
1680006300000|2023-03-28 12:25:00|598.18|589.38|596.77|587.97|598.63|589.83|596.5|587.7|302
1680006600000|2023-03-28 12:30:00|596.71|587.91|598.95|590.15|599.1|590.3|596.65|587.85|388
1680006900000|2023-03-28 12:35:00|598.89|590.09|598.8|590|599.13|590.33|598.11|589.31|306
1680007200000|2023-03-28 12:40:00|598.75|589.95|597.6|588.8|598.8|590|597.4|588.6|258
1680007500000|2023-03-28 12:45:00|597.59|588.79|599.9|591.1|600.12|591.32|597.59|588.79|350
1680007800000|2023-03-28 12:50:00|599.85|591.05|598.27|589.47|599.85|591.05|598.27|589.47|301
1680008100000|2023-03-28 12:55:00|598.31|589.51|598.38|589.58|598.9|590.1|598.12|589.32|249
1680008400000|2023-03-28 13:00:00|598.33|589.53|598.95|590.15|599|590.2|598.16|589.36|174
1680008700000|2023-03-28 13:05:00|598.9|590.1|597.1|588.3|598.9|590.1|597.05|588.25|218
1680009000000|2023-03-28 13:10:00|597.05|588.25|596.85|588.05|597.4|588.6|596.2|587.4|269
1680009300000|2023-03-28 13:15:00|596.9|588.1|595.65|586.85|597.3|588.5|595.4|586.6|209
1680009600000|2023-03-28 13:20:00|595.7|586.9|596.2|587.4|596.27|587.47|595.3|586.5|180
1680009900000|2023-03-28 13:25:00|596.21|587.41|596.95|588.15|596.95|588.15|595.05|586.25|204
1680010200000|2023-03-28 13:30:00|596.93|588.13|598.4|589.6|598.4|589.6|596.52|587.72|317
1680010500000|2023-03-28 13:35:00|598.39|589.59|599.9|591.1|599.95|591.15|597.65|588.85|310
1680010800000|2023-03-28 13:40:00|599.98|591.18|600.15|591.35|601|592.2|598.9|590.1|520
1680011100000|2023-03-28 13:45:00|600.23|591.43|602.21|593.41|602.6|593.8|600.12|591.32|508
1680011400000|2023-03-28 13:50:00|602.32|593.52|602.33|593.53|603.6|594.8|602|593.2|475
1680011700000|2023-03-28 13:55:00|602.32|593.52|600.55|591.75|603|594.2|600.1|591.3|468
1680012000000|2023-03-28 14:00:00|600.65|591.85|601.52|592.72|602.15|593.35|599.9|591.1|538
1680012300000|2023-03-28 14:05:00|601.55|592.75|602.83|594.03|603.7|594.9|601.52|592.72|437
1680012600000|2023-03-28 14:10:00|602.88|594.08|602.64|593.84|603.7|594.9|602.5|593.7|229
1680012900000|2023-03-28 14:15:00|602.7|593.9|602.71|593.91|604.2|595.4|602.45|593.65|337
1680013200000|2023-03-28 14:20:00|602.68|593.88|603.76|594.96|603.76|594.96|602.17|593.37|375
1680013500000|2023-03-28 14:25:00|603.71|594.91|603.62|594.82|604.45|595.65|603.21|594.41|508
1680013800000|2023-03-28 14:30:00|603.63|594.83|601.81|593.01|603.85|595.05|601.16|592.36|410
1680014100000|2023-03-28 14:35:00|601.83|593.03|602.4|593.6|602.85|594.05|601.8|593|386
1680014400000|2023-03-28 14:40:00|602.42|593.62|603.59|594.79|603.83|595.03|602.35|593.55|290
1680014700000|2023-03-28 14:45:00|603.6|594.8|604.81|596.01|605.02|596.22|603.53|594.73|386
1680015000000|2023-03-28 14:50:00|604.83|596.03|602.96|594.16|604.92|596.12|602.9|594.1|309
1680015300000|2023-03-28 14:55:00|602.9|594.1|602.52|593.72|603.75|594.95|602.52|593.72|355
1680015600000|2023-03-28 15:00:00|602.51|593.71|603.05|594.25|604.05|595.25|602.51|593.71|251
1680015900000|2023-03-28 15:05:00|603.1|594.3|602.5|593.7|603.1|594.3|601.95|593.15|159
1680016200000|2023-03-28 15:10:00|602.46|593.66|600.83|592.03|602.46|593.66|600.2|591.4|325
1680016500000|2023-03-28 15:15:00|600.88|592.08|600.6|591.8|602.15|593.35|600.3|591.5|391
1680016800000|2023-03-28 15:20:00|600.55|591.75|600.9|592.1|601.35|592.55|600.3|591.5|326
1680017100000|2023-03-28 15:25:00|600.85|592.05|601.29|592.49|601.29|592.49|600.55|591.75|197
1680017400000|2023-03-28 15:30:00|601.24|592.44|601.54|592.74|602.48|593.68|601.07|592.27|172
1680017700000|2023-03-28 15:35:00|601.53|592.73|602.72|593.92|602.8|594|601.42|592.62|373
1680018000000|2023-03-28 15:40:00|602.7|593.9|601.94|593.14|602.8|594|601.94|593.14|416
1680018300000|2023-03-28 15:45:00|601.95|593.15|600.27|591.47|601.95|593.15|599.5|590.7|449
1680018600000|2023-03-28 15:50:00|600.26|591.46|601.05|592.25|601.2|592.4|599.85|591.05|310
1680018900000|2023-03-28 15:55:00|601.02|592.22|601.19|592.39|601.19|592.39|600.28|591.48|351
1680019200000|2023-03-28 16:00:00|601.14|592.34|599.89|591.09|601.85|593.05|599.89|591.09|383
1680019500000|2023-03-28 16:05:00|599.85|591.05|599.11|590.31|599.86|591.06|598.9|590.1|344
1680019800000|2023-03-28 16:10:00|599.05|590.25|598.85|590.05|599.84|591.04|598.4|589.6|227
1680020100000|2023-03-28 16:15:00|598.83|590.03|597.3|588.5|598.91|590.11|596.25|587.45|406
1680020400000|2023-03-28 16:20:00|597.37|588.57|596.29|587.49|597.4|588.6|596|587.2|319
1680020700000|2023-03-28 16:25:00|596.35|587.55|597.5|588.7|597.7|588.9|596.35|587.55|197
1680021000000|2023-03-28 16:30:00|597.6|588.8|597.7|588.9|597.95|589.15|596.7|587.9|179
1680021300000|2023-03-28 16:35:00|597.71|588.91|597.9|589.1|598.21|589.41|597.35|588.55|98
1680021600000|2023-03-28 16:40:00|597.85|589.05|598.02|589.22|598.74|589.94|597.85|589.05|119
1680021900000|2023-03-28 16:45:00|598.07|589.27|598.3|589.5|598.79|589.99|597.84|589.04|167
1680022200000|2023-03-28 16:50:00|598.25|589.45|597.1|588.3|598.25|589.45|596.52|587.72|143
1680022500000|2023-03-28 16:55:00|597.05|588.25|597.5|588.7|597.5|588.7|596.55|587.75|124
1680022800000|2023-03-28 17:00:00|597.45|588.65|597.43|588.63|597.98|589.18|596.56|587.76|216
1680023100000|2023-03-28 17:05:00|597.4|588.6|598.11|589.31|598.7|589.9|596.55|587.75|234
1680023400000|2023-03-28 17:10:00|598.16|589.36|597.6|588.8|598.3|589.5|597.4|588.6|96
1680023700000|2023-03-28 17:15:00|597.65|588.85|596.4|587.6|597.7|588.9|594.9|586.1|271
1680024000000|2023-03-28 17:20:00|596.35|587.55|596.57|587.77|596.81|588.01|595.99|587.19|220
1680024300000|2023-03-28 17:25:00|596.64|587.84|598.7|589.9|598.85|590.05|596|587.2|262
1680024600000|2023-03-28 17:30:00|598.75|589.95|596.1|587.3|598.93|590.13|595.7|586.9|292
1680024900000|2023-03-28 17:35:00|596.03|587.23|596.57|587.77|597.7|588.9|595.8|587|233
1680025200000|2023-03-28 17:40:00|596.56|587.76|597.1|588.3|597.42|588.62|596.21|587.41|173
1680025500000|2023-03-28 17:45:00|597.07|588.27|598.2|589.4|598.24|589.44|596.55|587.75|258
1680025800000|2023-03-28 17:50:00|598.15|589.35|597.58|588.78|598.15|589.35|597.42|588.62|138
1680026100000|2023-03-28 17:55:00|597.55|588.75|597.1|588.3|597.7|588.9|596.87|588.07|222
1680026400000|2023-03-28 18:00:00|597.05|588.25|597.56|588.76|598.55|589.75|597.05|588.25|239
1680026700000|2023-03-28 18:05:00|597.51|588.71|597.3|588.5|597.6|588.8|596.93|588.13|99
1680027000000|2023-03-28 18:10:00|597.35|588.55|598|589.2|598.03|589.23|597.15|588.35|81
1680027300000|2023-03-28 18:15:00|597.95|589.15|598.65|589.85|599|590.2|597.92|589.12|163
1680027600000|2023-03-28 18:20:00|598.73|589.93|598.72|589.92|599.35|590.55|598.6|589.8|179
1680027900000|2023-03-28 18:25:00|598.74|589.94|599.53|590.73|599.92|591.12|598.7|589.9|119
1680028200000|2023-03-28 18:30:00|599.51|590.71|598.51|589.71|599.51|590.71|598.4|589.6|83
1680028500000|2023-03-28 18:35:00|598.6|589.8|599.35|590.55|599.4|590.6|598.36|589.56|87
1680028800000|2023-03-28 18:40:00|599.31|590.51|602.68|593.88|602.8|594|599.31|590.51|273
1680029100000|2023-03-28 18:45:00|602.7|593.9|609.82|601.02|609.85|601.05|602.7|593.9|897
1680029400000|2023-03-28 18:50:00|609.75|600.95|608.3|599.5|610.05|601.25|607.98|599.18|597
1680029700000|2023-03-28 18:55:00|608.35|599.55|608.65|599.85|610.2|601.4|606.8|598|623
1680030000000|2023-03-28 19:00:00|608.7|599.9|608.29|599.49|610.3|601.5|607.91|599.11|478
1680030300000|2023-03-28 19:05:00|608.3|599.5|609.2|600.4|610.3|601.5|608.28|599.48|413
1680030600000|2023-03-28 19:10:00|609.25|600.45|610.7|601.9|610.75|601.95|608.85|600.05|351
1680030900000|2023-03-28 19:15:00|610.75|601.95|610.2|601.4|611.37|602.57|609.51|600.71|504
1680031200000|2023-03-28 19:20:00|610.15|601.35|609.55|600.75|611.02|602.22|609.12|600.32|382
1680031500000|2023-03-28 19:25:00|609.5|600.7|611.48|602.68|611.53|602.73|609.44|600.64|313
1680031800000|2023-03-28 19:30:00|611.55|602.75|610.77|601.97|611.9|603.1|610.35|601.55|340
1680032100000|2023-03-28 19:35:00|610.72|601.92|610.54|601.74|611.35|602.55|609.46|600.66|348
1680032400000|2023-03-28 19:40:00|610.59|601.79|610.2|601.4|610.9|602.1|609.8|601|209
1680032700000|2023-03-28 19:45:00|610.17|601.37|611.2|602.4|611.25|602.45|609.4|600.6|251
1680033000000|2023-03-28 19:50:00|611.25|602.45|614.3|605.5|615.65|606.85|611.25|602.45|593
1680033300000|2023-03-28 19:55:00|614.24|605.44|613.27|604.47|614.45|605.65|612.28|603.48|553
1680033600000|2023-03-28 20:00:00|613.35|604.55|612.98|604.18|614.5|605.7|612.3|603.5|485
1680033900000|2023-03-28 20:05:00|612.97|604.17|612.91|604.11|613.28|604.48|612.14|603.34|380
1680034200000|2023-03-28 20:10:00|612.9|604.1|612.45|603.65|613.61|604.81|612.19|603.39|396
1680034500000|2023-03-28 20:15:00|612.43|603.63|612.1|603.3|612.7|603.9|611.34|602.54|343
1680034800000|2023-03-28 20:20:00|612.07|603.27|611.4|602.6|612.19|603.39|610.98|602.18|309
1680035100000|2023-03-28 20:25:00|611.33|602.53|611.8|603|612|603.2|611.15|602.35|235
1680035400000|2023-03-28 20:30:00|611.85|603.05|611.41|602.61|611.95|603.15|611.18|602.38|143
1680035700000|2023-03-28 20:35:00|611.45|602.65|611.48|602.68|611.78|602.98|611.2|602.4|152
1680036000000|2023-03-28 20:40:00|611.49|602.69|611.9|603.1|612.2|603.4|611.3|602.5|228
1680036300000|2023-03-28 20:45:00|611.94|603.14|610|601.2|612|603.2|609.58|600.78|274
1680036600000|2023-03-28 20:50:00|609.99|601.19|610.55|601.75|610.7|601.9|609.96|601.16|109
1680036900000|2023-03-28 20:55:00|610.6|601.8|610.71|601.91|611.2|602.4|610.49|601.69|96
1680037200000|2023-03-28 21:00:00|610.74|601.94|611.4|602.6|611.4|602.6|610.43|601.63|234
1680037500000|2023-03-28 21:05:00|611.41|602.61|611.17|602.37|611.63|602.83|611.02|602.22|243
1680037800000|2023-03-28 21:10:00|611.19|602.39|609.49|600.69|611.25|602.45|609.44|600.64|332
1680038100000|2023-03-28 21:15:00|609.51|600.71|609.95|601.15|610.19|601.39|609.42|600.62|174
1680038400000|2023-03-28 21:20:00|609.92|601.12|609.85|601.05|610.65|601.85|609.85|601.05|132
1680038700000|2023-03-28 21:25:00|609.86|601.06|609.92|601.12|610.09|601.29|609.75|600.95|112
1680039000000|2023-03-28 21:30:00|609.91|601.11|609.74|600.94|610.45|601.65|609.66|600.86|134
1680039300000|2023-03-28 21:35:00|609.73|600.93|609.42|600.62|609.98|601.18|609.4|600.6|165
1680039600000|2023-03-28 21:40:00|609.43|600.63|609.21|600.41|609.55|600.75|609.21|600.41|125
1680039900000|2023-03-28 21:45:00|609.22|600.42|607.46|598.66|609.29|600.49|607.3|598.5|315
1680040200000|2023-03-28 21:50:00|607.43|598.63|607.86|599.06|608.09|599.29|606.51|597.71|265
1680040500000|2023-03-28 21:55:00|607.79|598.99|607.72|598.92|608.12|599.32|607.22|598.42|243
1680040800000|2023-03-28 22:00:00|607.7|598.9|607.87|599.07|608.21|599.41|606.65|597.85|340
1680041100000|2023-03-28 22:05:00|607.9|599.1|608.75|599.95|609.13|600.33|607.75|598.95|204
1680041400000|2023-03-28 22:10:00|608.8|600|609.15|600.35|609.5|600.7|608.4|599.6|115
1680041700000|2023-03-28 22:15:00|609.17|600.37|608.65|599.85|609.25|600.45|608.5|599.7|85
1680042000000|2023-03-28 22:20:00|608.7|599.9|608.8|600|608.93|600.13|608.4|599.6|90
1680042300000|2023-03-28 22:25:00|608.73|599.93|610.05|601.25|610.18|601.38|608.7|599.9|86
1680042600000|2023-03-28 22:30:00|610.1|601.3|609.45|600.65|610.15|601.35|609.4|600.6|92
1680042900000|2023-03-28 22:35:00|609.43|600.63|609.42|600.62|609.49|600.69|609|600.2|58
1680043200000|2023-03-28 22:40:00|609.44|600.64|608.24|599.44|609.49|600.69|608.1|599.3|145
1680043500000|2023-03-28 22:45:00|608.23|599.43|608.81|600.01|609.13|600.33|608.1|599.3|101
1680043800000|2023-03-28 22:50:00|608.8|600|609.5|600.7|609.51|600.71|608.8|600|99
1680044100000|2023-03-28 22:55:00|609.45|600.65|610.1|601.3|610.1|601.3|608.99|600.19|75
1680044400000|2023-03-28 23:00:00|610.05|601.25|611.08|602.28|611.08|602.28|609.8|601|149
1680044700000|2023-03-28 23:05:00|611.15|602.35|611.8|603|612.63|603.83|611.15|602.35|292
1680045000000|2023-03-28 23:10:00|611.82|603.02|610.6|601.8|611.88|603.08|610.6|601.8|234
1680045300000|2023-03-28 23:15:00|610.65|601.85|611.56|602.76|611.61|602.81|610.6|601.8|201
1680045600000|2023-03-28 23:20:00|611.5|602.7|611.4|602.6|611.65|602.85|611|602.2|141
1680045900000|2023-03-28 23:25:00|611.35|602.55|611.4|602.6|611.74|602.94|611.18|602.38|146
1680046200000|2023-03-28 23:30:00|611.45|602.65|611|602.2|611.61|602.81|610.85|602.05|116
1680046500000|2023-03-28 23:35:00|610.99|602.19|610.52|601.72|611.49|602.69|610.27|601.47|286
1680046800000|2023-03-28 23:40:00|610.38|601.58|610.64|601.84|610.71|601.91|610.05|601.25|97
1680047100000|2023-03-28 23:45:00|610.69|601.89|610.52|601.72|611.2|602.4|610.5|601.7|87
1680047400000|2023-03-28 23:50:00|610.57|601.77|610.6|601.8|611.06|602.26|610.5|601.7|97
1680047700000|2023-03-28 23:55:00|610.67|601.87|610.1|601.3|611.01|602.21|609.9|601.1|116
1680048000000|2023-03-29 00:00:00|610.15|601.35|610.69|601.89|611.06|602.26|610|601.2|129
1680048300000|2023-03-29 00:05:00|610.64|601.84|611|602.2|611.1|602.3|609.6|600.8|100
1680048600000|2023-03-29 00:10:00|610.95|602.15|611|602.2|611.5|602.7|610.9|602.1|75
1680048900000|2023-03-29 00:15:00|610.93|602.13|612.15|603.35|612.3|603.5|610.75|601.95|117
1680049200000|2023-03-29 00:20:00|612.1|603.3|612.1|603.3|613.95|605.15|612.1|603.3|253
1680049500000|2023-03-29 00:25:00|612.12|603.32|612.55|603.75|612.65|603.85|611.89|603.09|146
1680049800000|2023-03-29 00:30:00|612.5|603.7|611.02|602.22|612.69|603.89|610.9|602.1|191
1680050100000|2023-03-29 00:35:00|611.03|602.23|611.62|602.82|611.65|602.85|610.7|601.9|140
1680050400000|2023-03-29 00:40:00|611.65|602.85|610.14|601.34|611.65|602.85|609.7|600.9|195
1680050700000|2023-03-29 00:45:00|610.15|601.35|610.1|601.3|610.27|601.47|609.3|600.5|214
1680051000000|2023-03-29 00:50:00|610.05|601.25|610.48|601.68|611.47|602.67|610.05|601.25|207
1680051300000|2023-03-29 00:55:00|610.5|601.7|610.26|601.46|610.83|602.03|609.99|601.19|150
1680051600000|2023-03-29 01:00:00|610.3|601.5|611.5|602.7|611.58|602.78|610.26|601.46|200
1680051900000|2023-03-29 01:05:00|611.55|602.75|611.38|602.58|611.91|603.11|611.27|602.47|202
1680052200000|2023-03-29 01:10:00|611.35|602.55|612.96|604.16|613.01|604.21|611.35|602.55|300
1680052500000|2023-03-29 01:15:00|612.95|604.15|615.26|606.46|615.4|606.6|612.93|604.13|528
1680052800000|2023-03-29 01:20:00|615.21|606.41|614.44|605.64|615.57|606.77|613.74|604.94|565
1680053100000|2023-03-29 01:25:00|614.34|605.54|614.39|605.59|614.6|605.8|613.79|604.99|423
1680053400000|2023-03-29 01:30:00|614.4|605.6|614.3|605.5|615.1|606.3|614.2|605.4|250
1680053700000|2023-03-29 01:35:00|614.32|605.52|613.98|605.18|614.47|605.67|613.56|604.76|221
1680054000000|2023-03-29 01:40:00|613.93|605.13|614.4|605.6|615.2|606.4|613.9|605.1|201
1680054300000|2023-03-29 01:45:00|614.35|605.55|613.15|604.35|614.4|605.6|613.03|604.23|330
1680054600000|2023-03-29 01:50:00|613.1|604.3|613.05|604.25|613.25|604.45|612.2|603.4|220
1680054900000|2023-03-29 01:55:00|613.14|604.34|614.1|605.3|614.4|605.6|613|604.2|203
1680055200000|2023-03-29 02:00:00|614.15|605.35|614.16|605.36|615.05|606.25|614.05|605.25|216
1680055500000|2023-03-29 02:05:00|614.1|605.3|614.45|605.65|614.62|605.82|613.95|605.15|236
1680055800000|2023-03-29 02:10:00|614.46|605.66|615.2|606.4|615.38|606.58|614.46|605.66|241
1680056100000|2023-03-29 02:15:00|615.21|606.41|614.55|605.75|615.21|606.41|614.15|605.35|273
1680056400000|2023-03-29 02:20:00|614.54|605.74|616.35|607.55|616.85|608.05|614.53|605.73|289
1680056700000|2023-03-29 02:25:00|616.3|607.5|616.85|608.05|616.95|608.15|615.55|606.75|52
1680057000000|2023-03-29 02:30:00|616.9|608.1|616.92|608.12|618.1|609.3|616.85|608.05|245
1680057300000|2023-03-29 02:35:00|616.97|608.17|615.95|607.15|617.05|608.25|615.84|607.04|388
1680057600000|2023-03-29 02:40:00|615.92|607.12|615.15|606.35|616.05|607.25|615.05|606.25|354
1680057900000|2023-03-29 02:45:00|615.14|606.34|614.55|605.75|615.64|606.84|614.5|605.7|282
1680058200000|2023-03-29 02:50:00|614.5|605.7|615.05|606.25|615.46|606.66|614.24|605.44|295
1680058500000|2023-03-29 02:55:00|615.02|606.22|615.45|606.65|615.93|607.13|615|606.2|372
1680058800000|2023-03-29 03:00:00|615.52|606.72|615.05|606.25|616.17|607.37|615.02|606.22|315
1680059100000|2023-03-29 03:05:00|615.1|606.3|615|606.2|615.21|606.41|614.91|606.11|193
1680059400000|2023-03-29 03:10:00|614.99|606.19|614.82|606.02|615.63|606.83|614.82|606.02|252
1680059700000|2023-03-29 03:15:00|614.87|606.07|615.01|606.21|615.42|606.62|614.82|606.02|261
1680060000000|2023-03-29 03:20:00|615.02|606.22|614.65|605.85|615.35|606.55|614.55|605.75|282
1680060300000|2023-03-29 03:25:00|614.62|605.82|614.95|606.15|615.15|606.35|614.02|605.22|279
1680060600000|2023-03-29 03:30:00|615|606.2|614.77|605.97|615|606.2|614.16|605.36|232
1680060900000|2023-03-29 03:35:00|614.75|605.95|614.2|605.4|614.78|605.98|613.95|605.15|305
1680061200000|2023-03-29 03:40:00|614.23|605.43|614.13|605.33|614.55|605.75|614.05|605.25|220
1680061500000|2023-03-29 03:45:00|614.1|605.3|614.07|605.27|614.42|605.62|613.65|604.85|179
1680061800000|2023-03-29 03:50:00|614.05|605.25|614.75|605.95|614.77|605.97|613.62|604.82|237
1680062100000|2023-03-29 03:55:00|614.7|605.9|615|606.2|615.2|606.4|614.7|605.9|178
1680062400000|2023-03-29 04:00:00|615.04|606.24|614.5|605.7|615.78|606.98|614.45|605.65|202
1680062700000|2023-03-29 04:05:00|614.55|605.75|614.11|605.31|614.9|606.1|613.95|605.15|198
1680063000000|2023-03-29 04:10:00|614.12|605.32|615.35|606.55|615.47|606.67|614.12|605.32|218
1680063300000|2023-03-29 04:15:00|615.28|606.48|615.65|606.85|615.72|606.92|614.63|605.83|258
1680063600000|2023-03-29 04:20:00|615.7|606.9|616.83|608.03|617.37|608.57|615.7|606.9|424
1680063900000|2023-03-29 04:25:00|616.88|608.08|617.73|608.93|617.91|609.11|616.83|608.03|320
1680064200000|2023-03-29 04:30:00|617.75|608.95|619.75|610.95|621|612.2|617.44|608.64|607
1680064500000|2023-03-29 04:35:00|619.7|610.9|619.04|610.24|620.5|611.7|618.43|609.63|576
1680064800000|2023-03-29 04:40:00|619.01|610.21|619.73|610.93|620.31|611.51|618.65|609.85|638
1680065100000|2023-03-29 04:45:00|619.7|610.9|618.66|609.86|620.28|611.48|618.66|609.86|436
1680065400000|2023-03-29 04:50:00|618.65|609.85|619.18|610.38|619.18|610.38|618.3|609.5|418
1680065700000|2023-03-29 04:55:00|619.19|610.39|620.44|611.64|620.44|611.64|619.11|610.31|342
1680066000000|2023-03-29 05:00:00|620.4|611.6|620.41|611.61|620.75|611.95|619.7|610.9|326
1680066300000|2023-03-29 05:05:00|620.46|611.66|620.93|612.13|622.3|613.5|620.4|611.6|456
1680066600000|2023-03-29 05:10:00|620.94|612.14|620.94|612.14|621.24|612.44|620.05|611.25|435
1680066900000|2023-03-29 05:15:00|620.96|612.16|624.15|615.35|624.67|615.87|620.6|611.8|495
1680067200000|2023-03-29 05:20:00|624.1|615.3|623.73|614.93|624.5|615.7|623.37|614.57|542
1680067500000|2023-03-29 05:25:00|623.64|614.84|622.87|614.07|624.35|615.55|622.63|613.83|396
1680067800000|2023-03-29 05:30:00|622.86|614.06|621.6|612.8|623.8|615|621.5|612.7|487
1680068100000|2023-03-29 05:35:00|621.65|612.85|621.15|612.35|622.15|613.35|620.83|612.03|416
1680068400000|2023-03-29 05:40:00|621.1|612.3|620.8|612|621.53|612.73|620.8|612|232
1680068700000|2023-03-29 05:45:00|620.85|612.05|620.79|611.99|621.22|612.42|620.75|611.95|314
1680069000000|2023-03-29 05:50:00|620.8|612|620.85|612.05|620.95|612.15|620.3|611.5|261
1680069300000|2023-03-29 05:55:00|620.8|612|620.71|611.91|620.9|612.1|620.38|611.58|220
1680069600000|2023-03-29 06:00:00|620.73|611.93|620.29|611.49|621.55|612.75|620.06|611.26|499
1680069900000|2023-03-29 06:05:00|620.27|611.47|620.9|612.1|621.18|612.38|620.16|611.36|284
1680070200000|2023-03-29 06:10:00|620.92|612.12|623.5|614.7|623.55|614.75|620.92|612.12|296
1680070500000|2023-03-29 06:15:00|623.45|614.65|624.55|615.75|624.6|615.8|623.43|614.63|152
1680070800000|2023-03-29 06:20:00|624.58|615.78|623.95|615.15|625.35|616.55|623.33|614.53|537
1680071100000|2023-03-29 06:25:00|623.9|615.1|628.84|620.04|628.97|620.17|622.86|614.06|719
1680071400000|2023-03-29 06:30:00|628.89|620.09|628.71|619.91|630.25|621.45|627.89|619.09|796
1680071700000|2023-03-29 06:35:00|628.72|619.92|626.65|617.85|628.95|620.15|626.55|617.75|731
1680072000000|2023-03-29 06:40:00|626.7|617.9|628.53|619.73|629.05|620.25|626.65|617.85|551
1680072300000|2023-03-29 06:45:00|628.55|619.75|627.5|618.7|629.2|620.4|627.5|618.7|498
1680072600000|2023-03-29 06:50:00|627.55|618.75|627.85|619.05|628.1|619.3|626.52|617.72|373
1680072900000|2023-03-29 06:55:00|627.9|619.1|627.5|618.7|628.12|619.32|627.2|618.4|228
1680073200000|2023-03-29 07:00:00|627.55|618.75|627.78|618.98|629.25|620.45|627.55|618.75|272
1680073500000|2023-03-29 07:05:00|627.8|619|627.1|618.3|628.1|619.3|627.1|618.3|226
1680073800000|2023-03-29 07:10:00|627.15|618.35|627.37|618.57|627.7|618.9|627.15|618.35|138
1680074100000|2023-03-29 07:15:00|627.35|618.55|628.69|619.89|628.92|620.12|627.34|618.54|270
1680074400000|2023-03-29 07:20:00|628.7|619.9|628.54|619.74|629.19|620.39|628|619.2|198
1680074700000|2023-03-29 07:25:00|628.5|619.7|628.5|619.7|629.01|620.21|627.8|619|205
1680075000000|2023-03-29 07:30:00|628.55|619.75|628.02|619.22|628.88|620.08|627.9|619.1|137
1680075300000|2023-03-29 07:35:00|628|619.2|628.38|619.58|628.6|619.8|627.86|619.06|109
1680075600000|2023-03-29 07:40:00|628.41|619.61|628.4|619.6|628.65|619.85|628.21|619.41|152
1680075900000|2023-03-29 07:45:00|628.5|619.7|627.77|618.97|628.75|619.95|627.5|618.7|191
1680076200000|2023-03-29 07:50:00|627.78|618.98|626.9|618.1|628.02|619.22|626.87|618.07|252
1680076500000|2023-03-29 07:55:00|626.91|618.11|626.79|617.99|627.31|618.51|626.68|617.88|270
1680076800000|2023-03-29 08:00:00|626.85|618.05|626.1|617.3|627.53|618.73|626.05|617.25|451
1680077100000|2023-03-29 08:05:00|626.15|617.35|626.95|618.15|627.15|618.35|625.74|616.94|156
1680077400000|2023-03-29 08:10:00|626.85|618.05|630.69|621.89|630.85|622.05|626.85|618.05|436
1680077700000|2023-03-29 08:15:00|630.64|621.84|630.05|621.25|631.9|623.1|629.2|620.4|656
1680078000000|2023-03-29 08:20:00|630.1|621.3|631.15|622.35|632.05|623.25|630.1|621.3|424
1680078300000|2023-03-29 08:25:00|631.2|622.4|630.9|622.1|631.7|622.9|630.55|621.75|113
1680078600000|2023-03-29 08:30:00|630.95|622.15|631.35|622.55|631.89|623.09|629.3|620.5|451
1680078900000|2023-03-29 08:35:00|631.34|622.54|631.2|622.4|632.26|623.46|630.75|621.95|611
1680079200000|2023-03-29 08:40:00|631.15|622.35|629.54|620.74|631.22|622.42|629.52|620.72|413
1680079500000|2023-03-29 08:45:00|629.59|620.79|630.15|621.35|630.15|621.35|629.52|620.72|365
1680079800000|2023-03-29 08:50:00|630.21|621.41|630.23|621.43|630.9|622.1|630.1|621.3|211
1680080100000|2023-03-29 08:55:00|630.2|621.4|630.45|621.65|631.35|622.55|630.15|621.35|209
1680080400000|2023-03-29 09:00:00|630.4|621.6|630.76|621.96|630.85|622.05|629.85|621.05|251
1680080700000|2023-03-29 09:05:00|630.78|621.98|631.02|622.22|631.07|622.27|630.73|621.93|187
1680081000000|2023-03-29 09:10:00|631.03|622.23|631.81|623.01|632.16|623.36|631.02|622.22|242
1680081300000|2023-03-29 09:15:00|631.78|622.98|631.7|622.9|631.82|623.02|630.92|622.12|466
1680081600000|2023-03-29 09:20:00|631.65|622.85|631.78|622.98|632.35|623.55|631.51|622.71|312
1680081900000|2023-03-29 09:25:00|631.8|623|630|621.2|631.95|623.15|630|621.2|291
1680082200000|2023-03-29 09:30:00|630.05|621.25|631.04|622.24|631.1|622.3|629.97|621.17|251
1680082500000|2023-03-29 09:35:00|630.99|622.19|631.69|622.89|631.8|623|630.9|622.1|169
1680082800000|2023-03-29 09:40:00|631.7|622.9|631.19|622.39|631.76|622.96|630.61|621.81|314
1680083100000|2023-03-29 09:45:00|631.14|622.34|631.06|622.26|631.5|622.7|630.84|622.04|192
1680083400000|2023-03-29 09:50:00|631.09|622.29|628.69|619.89|631.09|622.29|628.54|619.74|225
1680083700000|2023-03-29 09:55:00|628.74|619.94|628.92|620.12|629.5|620.7|628.7|619.9|203
1680084000000|2023-03-29 10:00:00|628.93|620.13|629.9|621.1|629.93|621.13|628.72|619.92|242
1680084300000|2023-03-29 10:05:00|629.85|621.05|629.73|620.93|629.99|621.19|629.25|620.45|237
1680084600000|2023-03-29 10:10:00|629.77|620.97|629.19|620.39|630.46|621.66|628.99|620.19|351
1680084900000|2023-03-29 10:15:00|629.21|620.41|629.54|620.74|629.65|620.85|628.85|620.05|317
1680085200000|2023-03-29 10:20:00|629.5|620.7|631.35|622.55|631.36|622.56|629.5|620.7|242
1680085500000|2023-03-29 10:25:00|631.3|622.5|631.7|622.9|631.88|623.08|631.04|622.24|253
1680085800000|2023-03-29 10:30:00|631.65|622.85|631.8|623|631.85|623.05|631.38|622.58|207
1680086100000|2023-03-29 10:35:00|631.78|622.98|632.05|623.25|632.7|623.9|631.78|622.98|256
1680086400000|2023-03-29 10:40:00|632.1|623.3|630.05|621.25|632.16|623.36|629.83|621.03|299
1680086700000|2023-03-29 10:45:00|630.15|621.35|630.25|621.45|630.65|621.85|630|621.2|35
1680087000000|2023-03-29 10:50:00|630.3|621.5|628.8|620|630.3|621.5|628.8|620|191
1680087300000|2023-03-29 10:55:00|628.81|620.01|629.1|620.3|629.5|620.7|628.05|619.25|324
1680087600000|2023-03-29 11:00:00|629.07|620.27|627.42|618.62|629.65|620.85|627.3|618.5|478
1680087900000|2023-03-29 11:05:00|627.39|618.59|628.35|619.55|628.46|619.66|627.35|618.55|379
1680088200000|2023-03-29 11:10:00|628.39|619.59|629.26|620.46|630|621.2|628.35|619.55|364
1680088500000|2023-03-29 11:15:00|629.21|620.41|628.48|619.68|629.7|620.9|628.45|619.65|238
1680088800000|2023-03-29 11:20:00|628.56|619.76|629.71|620.91|629.83|621.03|628.52|619.72|240
1680089100000|2023-03-29 11:25:00|629.65|620.85|629.75|620.95|630.39|621.59|629.6|620.8|210
1680089400000|2023-03-29 11:30:00|629.7|620.9|629.75|620.95|630.15|621.35|629.48|620.68|168
1680089700000|2023-03-29 11:35:00|629.71|620.91|629.6|620.8|630.05|621.25|629.6|620.8|106
1680090000000|2023-03-29 11:40:00|629.7|620.9|630.2|621.4|630.65|621.85|629.7|620.9|143
1680090300000|2023-03-29 11:45:00|630.25|621.45|630.28|621.48|631.1|622.3|630.19|621.39|198
1680090600000|2023-03-29 11:50:00|630.26|621.46|630.8|622|630.9|622.1|629.88|621.08|198
1680090900000|2023-03-29 11:55:00|630.85|622.05|631.5|622.7|631.87|623.07|630.85|622.05|119
1680091200000|2023-03-29 12:00:00|631.55|622.75|632.09|623.29|632.4|623.6|631.28|622.48|214
1680091500000|2023-03-29 12:05:00|632.07|623.27|630.29|621.49|632.4|623.6|630.2|621.4|345
1680091800000|2023-03-29 12:10:00|630.28|621.48|629.28|620.48|630.28|621.48|628.08|619.28|524
1680092100000|2023-03-29 12:15:00|629.25|620.45|628.18|619.38|630.16|621.36|628.18|619.38|536
1680092400000|2023-03-29 12:20:00|628.19|619.39|628.95|620.15|628.95|620.15|627.7|618.9|417
1680092700000|2023-03-29 12:25:00|628.9|620.1|629.83|621.03|629.93|621.13|628.25|619.45|405
1680093000000|2023-03-29 12:30:00|629.9|621.1|629.2|620.4|630.17|621.37|629.18|620.38|300
1680093300000|2023-03-29 12:35:00|629.21|620.41|628.05|619.25|629.23|620.43|627.1|618.3|169
1680093600000|2023-03-29 12:40:00|628.1|619.3|628.05|619.25|628.45|619.65|627.73|618.93|157
1680093900000|2023-03-29 12:45:00|628.03|619.23|628.1|619.3|628.68|619.88|627.4|618.6|175
1680094200000|2023-03-29 12:50:00|628.13|619.33|627.5|618.7|628.4|619.6|627.39|618.59|202
1680094500000|2023-03-29 12:55:00|627.55|618.75|628.75|619.95|629.09|620.29|627.5|618.7|408
1680094800000|2023-03-29 13:00:00|628.72|619.92|628.35|619.55|629.77|620.97|628.35|619.55|237
1680095100000|2023-03-29 13:05:00|628.3|619.5|627.78|618.98|628.4|619.6|627.27|618.47|159
1680095400000|2023-03-29 13:10:00|627.77|618.97|626.8|618|628.25|619.45|626.71|617.91|170
1680095700000|2023-03-29 13:15:00|626.85|618.05|626.7|617.9|627.36|618.56|626.07|617.27|214
1680096000000|2023-03-29 13:20:00|626.75|617.95|625.8|617|626.9|618.1|625.37|616.57|300
1680096300000|2023-03-29 13:25:00|625.75|616.95|624.25|615.45|626.06|617.26|624.03|615.23|359
1680096600000|2023-03-29 13:30:00|624.2|615.4|625.95|617.15|626|617.2|623.85|615.05|99
1680096900000|2023-03-29 13:35:00|626.2|617.4|627.8|619|628.05|619.25|626.2|617.4|242
1680097200000|2023-03-29 13:40:00|627.85|619.05|627.1|618.3|627.97|619.17|626.45|617.65|368
1680097500000|2023-03-29 13:45:00|627.12|618.32|626.16|617.36|628.01|619.21|625.2|616.4|460
1680097800000|2023-03-29 13:50:00|626.2|617.4|626.59|617.79|627.85|619.05|625.91|617.11|319
1680098100000|2023-03-29 13:55:00|626.58|617.78|625.88|617.08|626.7|617.9|625.18|616.38|251
1680098400000|2023-03-29 14:00:00|625.79|616.99|624.8|616|626.3|617.5|624.63|615.83|304
1680098700000|2023-03-29 14:05:00|624.85|616.05|625.55|616.75|625.65|616.85|624.25|615.45|390
1680099000000|2023-03-29 14:10:00|625.44|616.64|626.15|617.35|626.2|617.4|625.34|616.54|154
1680099300000|2023-03-29 14:15:00|626.1|617.3|626.65|617.85|627.5|618.7|625.76|616.96|289
1680099600000|2023-03-29 14:20:00|626.7|617.9|624.7|615.9|627.2|618.4|624.51|615.71|339
1680099900000|2023-03-29 14:25:00|624.67|615.87|622.55|613.75|624.67|615.87|621.5|612.7|644
1680100200000|2023-03-29 14:30:00|622.59|613.79|623.35|614.55|624.2|615.4|621.5|612.7|625
1680100500000|2023-03-29 14:35:00|623.3|614.5|621.95|613.15|623.55|614.75|620.92|612.12|547
1680100800000|2023-03-29 14:40:00|621.9|613.1|622.32|613.52|623.25|614.45|621.4|612.6|545
1680101100000|2023-03-29 14:45:00|622.3|613.5|619.5|610.7|622.76|613.96|619.2|610.4|610
1680101400000|2023-03-29 14:50:00|619.53|610.73|620.6|611.8|620.9|612.1|619.25|610.45|624
1680101700000|2023-03-29 14:55:00|620.57|611.77|620.98|612.18|621.35|612.55|620.25|611.45|483
1680102000000|2023-03-29 15:00:00|621|612.2|620.4|611.6|621.1|612.3|618.66|609.86|408
1680102300000|2023-03-29 15:05:00|620.45|611.65|621.95|613.15|621.95|613.15|620.4|611.6|276
1680102600000|2023-03-29 15:10:00|621.96|613.16|621.32|612.52|622|613.2|620.95|612.15|230
1680102900000|2023-03-29 15:15:00|621.37|612.57|621.7|612.9|621.91|613.11|621.18|612.38|190
1680103200000|2023-03-29 15:20:00|621.75|612.95|622.97|614.17|623.15|614.35|621.75|612.95|313
1680103500000|2023-03-29 15:25:00|623|614.2|623.55|614.75|623.78|614.98|622.53|613.73|243
1680103800000|2023-03-29 15:30:00|623.5|614.7|623.48|614.68|624|615.2|622.91|614.11|307
1680104100000|2023-03-29 15:35:00|623.45|614.65|622.98|614.18|623.95|615.15|622.93|614.13|436
1680104400000|2023-03-29 15:40:00|622.95|614.15|623.95|615.15|624|615.2|622.93|614.13|305
1680104700000|2023-03-29 15:45:00|624.05|615.25|623.8|615|624.83|616.03|623.75|614.95|348
1680105000000|2023-03-29 15:50:00|623.79|614.99|624.82|616.02|625.03|616.23|623.54|614.74|357
1680105300000|2023-03-29 15:55:00|624.84|616.04|625.14|616.34|625.8|617|624.6|615.8|409
1680105600000|2023-03-29 16:00:00|625.15|616.35|622.8|614|625.25|616.45|622.4|613.6|396
1680105900000|2023-03-29 16:05:00|622.86|614.06|622.36|613.56|622.9|614.1|621.87|613.07|389
1680106200000|2023-03-29 16:10:00|622.41|613.61|623|614.2|623.14|614.34|622.36|613.56|267
1680106500000|2023-03-29 16:15:00|623.05|614.25|622.5|613.7|623.25|614.45|621.8|613|313
1680106800000|2023-03-29 16:20:00|622.55|613.75|623.22|614.42|623.22|614.42|622.21|613.41|315
1680107100000|2023-03-29 16:25:00|623.24|614.44|624.05|615.25|624.16|615.36|623.24|614.44|304
1680107400000|2023-03-29 16:30:00|624.15|615.35|623.55|614.75|624.18|615.38|623.3|614.5|272
1680107700000|2023-03-29 16:35:00|623.5|614.7|623|614.2|623.8|615|622.95|614.15|274
1680108000000|2023-03-29 16:40:00|622.95|614.15|622.18|613.38|623.15|614.35|621.94|613.14|312
1680108300000|2023-03-29 16:45:00|622.14|613.34|622.54|613.74|622.67|613.87|620.8|612|382
1680108600000|2023-03-29 16:50:00|622.48|613.68|622.82|614.02|623.4|614.6|622.08|613.28|219
1680108900000|2023-03-29 16:55:00|622.87|614.07|620.7|611.9|623|614.2|620.4|611.6|441
1680109200000|2023-03-29 17:00:00|620.65|611.85|622.35|613.55|622.62|613.82|620.55|611.75|363
1680109500000|2023-03-29 17:05:00|622.33|613.53|623.25|614.45|623.3|614.5|622.16|613.36|109
1680109800000|2023-03-29 17:10:00|623.3|614.5|623.67|614.87|623.93|615.13|623.25|614.45|129
1680110100000|2023-03-29 17:15:00|623.65|614.85|623.77|614.97|624|615.2|623.1|614.3|326
1680110400000|2023-03-29 17:20:00|623.72|614.92|624.6|615.8|624.9|616.1|623.7|614.9|225
1680110700000|2023-03-29 17:25:00|624.55|615.75|625|616.2|625.4|616.6|624.4|615.6|199
1680111000000|2023-03-29 17:30:00|624.9|616.1|623.95|615.15|625.08|616.28|623.95|615.15|220
1680111300000|2023-03-29 17:35:00|624|615.2|624.2|615.4|624.83|616.03|623.15|614.35|209
1680111600000|2023-03-29 17:40:00|624.21|615.41|623.28|614.48|624.45|615.65|623.13|614.33|437
1680111900000|2023-03-29 17:45:00|623.26|614.46|624.25|615.45|624.44|615.64|623.1|614.3|388
1680112200000|2023-03-29 17:50:00|624.2|615.4|624.1|615.3|624.4|615.6|623.51|614.71|201
1680112500000|2023-03-29 17:55:00|624.15|615.35|624.5|615.7|624.55|615.75|623.7|614.9|142
1680112800000|2023-03-29 18:00:00|624.53|615.73|623.5|614.7|624.6|615.8|623.25|614.45|287
1680113100000|2023-03-29 18:05:00|623.48|614.68|623.66|614.86|623.66|614.86|622.35|613.55|247
1680113400000|2023-03-29 18:10:00|623.6|614.8|623.72|614.92|623.85|615.05|623.4|614.6|229
1680113700000|2023-03-29 18:15:00|623.61|614.81|622.65|613.85|623.61|614.81|622.39|613.59|348
1680114000000|2023-03-29 18:20:00|622.67|613.87|623.75|614.95|623.9|615.1|622.52|613.72|443
1680114300000|2023-03-29 18:25:00|623.74|614.94|623.65|614.85|624.33|615.53|623.55|614.75|368
1680114600000|2023-03-29 18:30:00|623.7|614.9|624.8|616|624.88|616.08|623.45|614.65|337
1680114900000|2023-03-29 18:35:00|624.82|616.02|624.99|616.19|625.15|616.35|624.77|615.97|288
1680115200000|2023-03-29 18:40:00|625.05|616.25|625.23|616.43|625.57|616.77|624.99|616.19|269
1680115500000|2023-03-29 18:45:00|625.26|616.46|625.35|616.55|625.55|616.75|624.63|615.83|347
1680115800000|2023-03-29 18:50:00|625.37|616.57|624.18|615.38|625.37|616.57|623.65|614.85|388
1680116100000|2023-03-29 18:55:00|624.15|615.35|623.95|615.15|624.2|615.4|623.51|614.71|266
1680116400000|2023-03-29 19:00:00|623.9|615.1|623.3|614.5|624.12|615.32|622.87|614.07|319
1680116700000|2023-03-29 19:05:00|623.27|614.47|622.84|614.04|623.75|614.95|622.82|614.02|205
1680117000000|2023-03-29 19:10:00|622.89|614.09|622.9|614.1|623.01|614.21|622.6|613.8|108
1680117300000|2023-03-29 19:15:00|622.89|614.09|622.7|613.9|622.95|614.15|622.7|613.9|105
1680117600000|2023-03-29 19:20:00|622.67|613.87|623.2|614.4|623.71|614.91|622.67|613.87|198
1680117900000|2023-03-29 19:25:00|623.15|614.35|622.85|614.05|623.53|614.73|622.78|613.98|162
1680118200000|2023-03-29 19:30:00|622.8|614|621.92|613.12|622.8|614|621.78|612.98|177
1680118500000|2023-03-29 19:35:00|621.95|613.15|623.22|614.42|623.22|614.42|621.9|613.1|269
1680118800000|2023-03-29 19:40:00|623.16|614.36|623.48|614.68|623.75|614.95|623.05|614.25|176
1680119100000|2023-03-29 19:45:00|623.5|614.7|624.25|615.45|624.29|615.49|623.35|614.55|204
1680119400000|2023-03-29 19:50:00|624.32|615.52|625.28|616.48|625.3|616.5|623.95|615.15|335
1680119700000|2023-03-29 19:55:00|625.34|616.54|624.9|616.1|625.85|617.05|624.75|615.95|260
1680120000000|2023-03-29 20:00:00|625.09|616.29|624.47|615.67|625.1|616.3|623.73|614.93|270
1680120300000|2023-03-29 20:05:00|624.55|615.75|624.25|615.45|624.81|616.01|623.8|615|338
1680120600000|2023-03-29 20:10:00|624.2|615.4|624.2|615.4|624.6|615.8|624|615.2|156
1680120900000|2023-03-29 20:15:00|624.19|615.39|624|615.2|625.02|616.22|623.95|615.15|218
1680121200000|2023-03-29 20:20:00|623.95|615.15|624.19|615.39|624.3|615.5|623.5|614.7|196
1680121500000|2023-03-29 20:25:00|624.2|615.4|624.85|616.05|624.9|616.1|624.1|615.3|180
1680121800000|2023-03-29 20:30:00|624.8|616|624.53|615.73|625.07|616.27|624.49|615.69|134
1680122100000|2023-03-29 20:35:00|624.5|615.7|623.4|614.6|624.55|615.75|623.35|614.55|147
1680122400000|2023-03-29 20:40:00|623.35|614.55|622.87|614.07|623.43|614.63|622.6|613.8|152
1680122700000|2023-03-29 20:45:00|622.81|614.01|623.15|614.35|623.6|614.8|622.13|613.33|309
1680123000000|2023-03-29 20:50:00|623.14|614.34|623.55|614.75|623.92|615.12|623.14|614.34|223
1680123300000|2023-03-29 20:55:00|623.6|614.8|623.17|614.37|623.72|614.92|622.9|614.1|260
1680123600000|2023-03-29 21:00:00|623.18|614.38|621.94|613.14|623.19|614.39|621.94|613.14|189
1680123900000|2023-03-29 21:05:00|621.96|613.16|622.51|613.71|622.61|613.81|621.4|612.6|230
1680124200000|2023-03-29 21:10:00|622.5|613.7|622.53|613.73|622.53|613.73|622.05|613.25|124
1680124500000|2023-03-29 21:15:00|622.54|613.74|623.24|614.44|623.26|614.46|622.13|613.33|159
1680124800000|2023-03-29 21:20:00|623.23|614.43|624.66|615.86|624.84|616.04|623.23|614.43|142
1680125100000|2023-03-29 21:25:00|624.67|615.87|624.22|615.42|624.67|615.87|624.19|615.39|177
1680125400000|2023-03-29 21:30:00|624.26|615.46|623.67|614.87|624.43|615.63|623.52|614.72|185
1680125700000|2023-03-29 21:35:00|623.64|614.84|623.3|614.5|623.64|614.84|622.79|613.99|127
1680126000000|2023-03-29 21:40:00|623.27|614.47|622.61|613.81|623.27|614.47|622.57|613.77|81
1680126300000|2023-03-29 21:45:00|622.57|613.77|621.98|613.18|622.58|613.78|620.93|612.13|201
1680126600000|2023-03-29 21:50:00|621.97|613.17|623.15|614.35|623.15|614.35|621.93|613.13|258
1680126900000|2023-03-29 21:55:00|623.16|614.36|621.13|612.33|623.24|614.44|621.13|612.33|234
1680127200000|2023-03-29 22:00:00|621.2|612.4|616.38|607.58|621.58|612.78|616.38|607.58|576
1680127500000|2023-03-29 22:05:00|616.35|607.55|619.2|610.4|619.2|610.4|616.3|607.5|473
1680127800000|2023-03-29 22:10:00|619.15|610.35|620.2|611.4|620.3|611.5|619|610.2|294
1680128100000|2023-03-29 22:15:00|620.1|611.3|621.1|612.3|621.8|613|619.5|610.7|348
1680128400000|2023-03-29 22:20:00|621.07|612.27|621.69|612.89|622.17|613.37|621|612.2|220
1680128700000|2023-03-29 22:25:00|621.74|612.94|622.4|613.6|622.8|614|621.69|612.89|132
1680129000000|2023-03-29 22:30:00|622.43|613.63|621.95|613.15|622.45|613.65|621.6|612.8|201
1680129300000|2023-03-29 22:35:00|621.91|613.11|621.1|612.3|622.15|613.35|620.9|612.1|273
1680129600000|2023-03-29 22:40:00|621.2|612.4|622.1|613.3|622.23|613.43|621.1|612.3|335
1680129900000|2023-03-29 22:45:00|622.15|613.35|622.62|613.82|622.62|613.82|621.45|612.65|183
1680130200000|2023-03-29 22:50:00|622.6|613.8|623.15|614.35|623.27|614.47|622.6|613.8|164
1680130500000|2023-03-29 22:55:00|623.1|614.3|622.75|613.95|623.3|614.5|622.65|613.85|199
1680130800000|2023-03-29 23:00:00|622.76|613.96|623.9|615.1|623.93|615.13|622.65|613.85|218
1680131100000|2023-03-29 23:05:00|623.93|615.13|624.65|615.85|624.66|615.86|623.75|614.95|105
1680131400000|2023-03-29 23:10:00|624.68|615.88|624.97|616.17|625.05|616.25|624.5|615.7|267
1680131700000|2023-03-29 23:15:00|624.95|616.15|624.55|615.75|625.38|616.58|624.4|615.6|282
1680132000000|2023-03-29 23:20:00|624.53|615.73|624.11|615.31|624.75|615.95|623.55|614.75|176
1680132300000|2023-03-29 23:25:00|624.14|615.34|624.43|615.63|624.57|615.77|623.75|614.95|320
1680132600000|2023-03-29 23:30:00|624.45|615.65|622.81|614.01|624.45|615.65|622.7|613.9|411
1680132900000|2023-03-29 23:35:00|622.86|614.06|622.34|613.54|623.3|614.5|622.17|613.37|444
1680133200000|2023-03-29 23:40:00|622.3|613.5|622.28|613.48|622.74|613.94|621.43|612.63|379
1680133500000|2023-03-29 23:45:00|622.24|613.44|622.85|614.05|622.9|614.1|621.79|612.99|290
1680133800000|2023-03-29 23:50:00|622.9|614.1|622.29|613.49|623.03|614.23|622.29|613.49|162
1680134100000|2023-03-29 23:55:00|622.3|613.5|622.7|613.9|622.78|613.98|621.78|612.98|163
1680134400000|2023-03-30 00:00:00|622.73|613.93|621.7|612.9|624|615.2|621.7|612.9|217
1680134700000|2023-03-30 00:05:00|621.53|612.73|623.5|614.7|623.5|614.7|620.97|612.17|416
1680135000000|2023-03-30 00:10:00|623.55|614.75|622.8|614|623.85|615.05|621.98|613.18|288
1680135300000|2023-03-30 00:15:00|622.77|613.97|624.25|615.45|624.53|615.73|622.7|613.9|275
1680135600000|2023-03-30 00:20:00|624.35|615.55|624.14|615.34|624.77|615.97|623.86|615.06|348
1680135900000|2023-03-30 00:25:00|624.17|615.37|624.06|615.26|624.36|615.56|623.83|615.03|377
1680136200000|2023-03-30 00:30:00|624.05|615.25|624.78|615.98|624.98|616.18|623.47|614.67|406
1680136500000|2023-03-30 00:35:00|624.75|615.95|625.03|616.23|625.46|616.66|624.45|615.65|354
1680136800000|2023-03-30 00:40:00|625.06|616.26|623.75|614.95|625.18|616.38|623.73|614.93|352
1680137100000|2023-03-30 00:45:00|623.73|614.93|621.43|612.63|623.75|614.95|621.3|612.5|414
1680137400000|2023-03-30 00:50:00|621.4|612.6|618.43|609.63|621.45|612.65|616.9|608.1|584
1680137700000|2023-03-30 00:55:00|618.4|609.6|619.6|610.8|620.05|611.25|618.05|609.25|395
1680138000000|2023-03-30 01:00:00|619.57|610.77|621|612.2|621.05|612.25|619.3|610.5|266
1680138300000|2023-03-30 01:05:00|620.95|612.15|617.25|608.45|620.95|612.15|616.37|607.57|421
1680138600000|2023-03-30 01:10:00|617.3|608.5|618.7|609.9|618.7|609.9|616.2|607.4|472
1680138900000|2023-03-30 01:15:00|618.75|609.95|619.5|610.7|619.9|611.1|617.25|608.45|406
1680139200000|2023-03-30 01:20:00|619.56|610.76|620.77|611.97|620.92|612.12|618.8|610|416
1680139500000|2023-03-30 01:25:00|620.78|611.98|620.85|612.05|621.15|612.35|620.03|611.23|347
1680139800000|2023-03-30 01:30:00|620.8|612|620.25|611.45|621.33|612.53|620.15|611.35|350
1680140100000|2023-03-30 01:35:00|620.22|611.42|620.25|611.45|621.08|612.28|619.81|611.01|306
1680140400000|2023-03-30 01:40:00|620.2|611.4|619.49|610.69|620.4|611.6|619.1|610.3|263
1680140700000|2023-03-30 01:45:00|619.4|610.6|620.2|611.4|620.65|611.85|619.25|610.45|284
1680141000000|2023-03-30 01:50:00|620.22|611.42|620.95|612.15|621.3|612.5|619.75|610.95|287
1680141300000|2023-03-30 01:55:00|620.9|612.1|620.2|611.4|621.15|612.35|620.15|611.35|232
1680141600000|2023-03-30 02:00:00|620.17|611.37|620.32|611.52|620.6|611.8|619.59|610.79|201
1680141900000|2023-03-30 02:05:00|620.33|611.53|621|612.2|621.03|612.23|619.87|611.07|185
1680142200000|2023-03-30 02:10:00|620.95|612.15|621.7|612.9|621.77|612.97|620.6|611.8|216
1680142500000|2023-03-30 02:15:00|621.65|612.85|624.35|615.55|624.6|615.8|621.48|612.68|275
1680142800000|2023-03-30 02:20:00|624.37|615.57|627.77|618.97|629.15|620.35|624.27|615.47|757
1680143100000|2023-03-30 02:25:00|627.82|619.02|628.35|619.55|629.7|620.9|627.7|618.9|698
1680143400000|2023-03-30 02:30:00|628.36|619.56|630|621.2|630.9|622.1|627.51|618.71|751
1680143700000|2023-03-30 02:35:00|630.1|621.3|633.35|624.55|633.35|624.55|630.05|621.25|687
1680144000000|2023-03-30 02:40:00|633.37|624.57|632.57|623.77|633.87|625.07|631.5|622.7|776
1680144300000|2023-03-30 02:45:00|632.52|623.72|630.12|621.32|633.42|624.62|629.85|621.05|785
1680144600000|2023-03-30 02:50:00|630.14|621.34|629.25|620.45|630.88|622.08|629.25|620.45|577
1680144900000|2023-03-30 02:55:00|629.2|620.4|629.85|621.05|631.5|622.7|629.1|620.3|537
1680145200000|2023-03-30 03:00:00|629.81|621.01|629.25|620.45|631.3|622.5|629.25|620.45|675
1680145500000|2023-03-30 03:05:00|629.24|620.44|619.55|610.75|629.38|620.58|617.8|609|952
1680145800000|2023-03-30 03:10:00|619.6|610.8|617.54|608.74|619.6|610.8|611.7|602.9|919
1680146100000|2023-03-30 03:15:00|617.5|608.7|618.3|609.5|619.05|610.25|614.95|606.15|812
1680146400000|2023-03-30 03:20:00|618.35|609.55|618.22|609.42|619.03|610.23|617.8|609|558
1680146700000|2023-03-30 03:25:00|618.2|609.4|617.85|609.05|619.55|610.75|617.45|608.65|615
1680147000000|2023-03-30 03:30:00|617.83|609.03|620.26|611.46|620.69|611.89|617.06|608.26|672
1680147300000|2023-03-30 03:35:00|620.2|611.4|619.55|610.75|620.33|611.53|619.1|610.3|526
1680147600000|2023-03-30 03:40:00|619.57|610.77|620.65|611.85|620.85|612.05|619.25|610.45|417
1680147900000|2023-03-30 03:45:00|620.7|611.9|622.85|614.05|622.95|614.15|620.57|611.77|109
1680148200000|2023-03-30 03:50:00|622.75|613.95|622.08|613.28|623.14|614.34|622.05|613.25|381
1680148500000|2023-03-30 03:55:00|622.07|613.27|621.49|612.69|622.22|613.42|621.15|612.35|389
1680148800000|2023-03-30 04:00:00|621.51|612.71|621.05|612.25|621.75|612.95|619.77|610.97|518
1680149100000|2023-03-30 04:05:00|621|612.2|621.45|612.65|621.58|612.78|620.85|612.05|265
1680149400000|2023-03-30 04:10:00|621.6|612.8|622.21|613.41|622.26|613.46|621.1|612.3|336
1680149700000|2023-03-30 04:15:00|622.26|613.46|622.9|614.1|623.06|614.26|622.21|613.41|385
1680150000000|2023-03-30 04:20:00|622.88|614.08|622.96|614.16|623.06|614.26|621.94|613.14|466
1680150300000|2023-03-30 04:25:00|622.91|614.11|624.23|615.43|624.57|615.77|622.87|614.07|333
1680150600000|2023-03-30 04:30:00|624.24|615.44|624.27|615.47|624.54|615.74|623.77|614.97|503
1680150900000|2023-03-30 04:35:00|624.22|615.42|623.7|614.9|624.68|615.88|623.47|614.67|549
1680151200000|2023-03-30 04:40:00|623.79|614.99|623.89|615.09|624.26|615.46|623.24|614.44|396
1680151500000|2023-03-30 04:45:00|623.95|615.15|623.96|615.16|624.34|615.54|623.05|614.25|432
1680151800000|2023-03-30 04:50:00|624|615.2|624.81|616.01|625.16|616.36|624|615.2|439
1680152100000|2023-03-30 04:55:00|624.8|616|624.54|615.74|625.24|616.44|624.38|615.58|454
1680152400000|2023-03-30 05:00:00|624.49|615.69|622.75|613.95|624.97|616.17|622.61|613.81|594
1680152700000|2023-03-30 05:05:00|622.72|613.92|623.45|614.65|623.55|614.75|622.69|613.89|367
1680153000000|2023-03-30 05:10:00|623.55|614.75|624.06|615.26|624.5|615.7|623.45|614.65|270
1680153300000|2023-03-30 05:15:00|624.03|615.23|623.82|615.02|624.45|615.65|623.82|615.02|221
1680153600000|2023-03-30 05:20:00|623.85|615.05|623|614.2|624.35|615.55|622.86|614.06|245
1680153900000|2023-03-30 05:25:00|622.98|614.18|622.25|613.45|623.12|614.32|622.25|613.45|436
1680154200000|2023-03-30 05:30:00|622.35|613.55|621.43|612.63|623.35|614.55|621.08|612.28|439
1680154500000|2023-03-30 05:35:00|621.4|612.6|621.6|612.8|622.85|614.05|621.4|612.6|416
1680154800000|2023-03-30 05:40:00|621.64|612.84|623.24|614.44|623.26|614.46|621.48|612.68|378
1680155100000|2023-03-30 05:45:00|623.28|614.48|622.47|613.67|623.28|614.48|622.03|613.23|374
1680155400000|2023-03-30 05:50:00|622.46|613.66|622.53|613.73|622.96|614.16|622.03|613.23|396
1680155700000|2023-03-30 05:55:00|622.5|613.7|622.58|613.78|623.07|614.27|622|613.2|411
1680156000000|2023-03-30 06:00:00|622.59|613.79|622.13|613.33|622.85|614.05|622.09|613.29|546
1680156300000|2023-03-30 06:05:00|622.15|613.35|624.05|615.25|624.05|615.25|621.4|612.6|470
1680156600000|2023-03-30 06:10:00|624.08|615.28|625.97|617.17|626.09|617.29|624.08|615.28|492
1680156900000|2023-03-30 06:15:00|625.99|617.19|623.27|614.47|626.18|617.38|623.01|614.21|493
1680157200000|2023-03-30 06:20:00|623.25|614.45|622.5|613.7|623.68|614.88|622.27|613.47|525
1680157500000|2023-03-30 06:25:00|622.55|613.75|623.05|614.25|623.13|614.33|622.1|613.3|366
1680157800000|2023-03-30 06:30:00|623.08|614.28|622.17|613.37|623.15|614.35|621.8|613|371
1680158100000|2023-03-30 06:35:00|622.15|613.35|620.44|611.64|622.69|613.89|620.4|611.6|386
1680158400000|2023-03-30 06:40:00|620.43|611.63|621.59|612.79|621.93|613.13|620.22|611.42|327
1680158700000|2023-03-30 06:45:00|621.54|612.74|620.6|611.8|621.88|613.08|620.5|611.7|375
1680159000000|2023-03-30 06:50:00|620.55|611.75|621.25|612.45|621.3|612.5|620.2|611.4|337
1680159300000|2023-03-30 06:55:00|621.3|612.5|620.38|611.58|621.38|612.58|620.3|611.5|457
1680159600000|2023-03-30 07:00:00|620.35|611.55|620.33|611.53|621.07|612.27|619.61|610.81|438
1680159900000|2023-03-30 07:05:00|620.32|611.52|618.93|610.13|620.32|611.52|618.72|609.92|454
1680160200000|2023-03-30 07:10:00|618.92|610.12|619.9|611.1|620.65|611.85|618.72|609.92|455
1680160500000|2023-03-30 07:15:00|619.85|611.05|620.93|612.13|621.07|612.27|619.73|610.93|319
1680160800000|2023-03-30 07:20:00|620.97|612.17|621.69|612.89|622.44|613.64|620.93|612.13|402
1680161100000|2023-03-30 07:25:00|621.64|612.84|621.99|613.19|622.2|613.4|620.98|612.18|469
1680161400000|2023-03-30 07:30:00|621.97|613.17|621.37|612.57|622.04|613.24|621.3|612.5|391
1680161700000|2023-03-30 07:35:00|621.4|612.6|623.81|615.01|624.33|615.53|621.35|612.55|669
1680162000000|2023-03-30 07:40:00|623.76|614.96|622.95|614.15|623.95|615.15|622.75|613.95|439
1680162300000|2023-03-30 07:45:00|623.09|614.29|622.85|614.05|623.5|614.7|622.3|613.5|355
1680162600000|2023-03-30 07:50:00|622.7|613.9|623.25|614.45|624.21|615.41|622.33|613.53|456
1680162900000|2023-03-30 07:55:00|623.35|614.55|623.2|614.4|623.5|614.7|622.8|614|216
1680163200000|2023-03-30 08:00:00|623.25|614.45|623.77|614.97|624|615.2|623.03|614.23|300
1680163500000|2023-03-30 08:05:00|623.65|614.85|622.57|613.77|623.77|614.97|622.1|613.3|350
1680163800000|2023-03-30 08:10:00|622.6|613.8|623.15|614.35|623.37|614.57|621.9|613.1|278
1680164100000|2023-03-30 08:15:00|623.21|614.41|622.97|614.17|623.45|614.65|622.8|614|266
1680164400000|2023-03-30 08:20:00|622.85|614.05|623.01|614.21|623.46|614.66|622.83|614.03|206
1680164700000|2023-03-30 08:25:00|623.07|614.27|622.55|613.75|623.41|614.61|622.35|613.55|260
1680165000000|2023-03-30 08:30:00|622.5|613.7|621.21|612.41|622.7|613.9|621.21|612.41|194
1680165300000|2023-03-30 08:35:00|621.25|612.45|620.43|611.63|621.41|612.61|620.33|611.53|348
1680165600000|2023-03-30 08:40:00|620.5|611.7|619.93|611.13|620.68|611.88|619.7|610.9|365
1680165900000|2023-03-30 08:45:00|619.94|611.14|621.36|612.56|621.56|612.76|619.93|611.13|292
1680166200000|2023-03-30 08:50:00|621.33|612.53|621.74|612.94|621.77|612.97|620.81|612.01|259
1680166500000|2023-03-30 08:55:00|621.78|612.98|619.97|611.17|621.78|612.98|619.92|611.12|434
1680166800000|2023-03-30 09:00:00|619.93|611.13|619.54|610.74|619.97|611.17|618.75|609.95|642
1680167100000|2023-03-30 09:05:00|619.63|610.83|619.55|610.75|619.68|610.88|618.7|609.9|675
1680167400000|2023-03-30 09:10:00|619.52|610.72|618.15|609.35|619.74|610.94|618.13|609.33|427
1680167700000|2023-03-30 09:15:00|618.1|609.3|616.19|607.39|618.1|609.3|616.06|607.26|624
1680168000000|2023-03-30 09:20:00|616.18|607.38|616.95|608.15|618.4|609.6|615.05|606.25|559
1680168300000|2023-03-30 09:25:00|617|608.2|618.4|609.6|618.42|609.62|617|608.2|391
1680168600000|2023-03-30 09:30:00|618.45|609.65|616.45|607.65|618.47|609.67|616.4|607.6|314
1680168900000|2023-03-30 09:35:00|616.39|607.59|617.54|608.74|617.54|608.74|616.23|607.43|389
1680169200000|2023-03-30 09:40:00|617.53|608.73|618.25|609.45|618.25|609.45|617.38|608.58|404
1680169500000|2023-03-30 09:45:00|618.26|609.46|617.76|608.96|618.26|609.46|617.62|608.82|275
1680169800000|2023-03-30 09:50:00|617.74|608.94|619.45|610.65|619.55|610.75|617.7|608.9|419
1680170100000|2023-03-30 09:55:00|619.55|610.75|619.33|610.53|619.75|610.95|619.33|610.53|255
1680170400000|2023-03-30 10:00:00|619.35|610.55|618.47|609.67|619.37|610.57|618.13|609.33|315
1680170700000|2023-03-30 10:05:00|618.48|609.68|618.53|609.73|619|610.2|617.9|609.1|294
1680171000000|2023-03-30 10:10:00|618.5|609.7|619.85|611.05|619.85|611.05|618.33|609.53|310
1680171300000|2023-03-30 10:15:00|619.8|611|618.31|609.51|619.92|611.12|618|609.2|415
1680171600000|2023-03-30 10:20:00|618.25|609.45|618.42|609.62|618.63|609.83|617.42|608.62|428
1680171900000|2023-03-30 10:25:00|618.37|609.57|617.94|609.14|618.9|610.1|617.94|609.14|324
1680172200000|2023-03-30 10:30:00|617.97|609.17|617.92|609.12|618.5|609.7|617.4|608.6|247
1680172500000|2023-03-30 10:35:00|617.94|609.14|619|610.2|619.25|610.45|617.92|609.12|258
1680172800000|2023-03-30 10:40:00|619.01|610.21|618.85|610.05|619.1|610.3|618.55|609.75|260
1680173100000|2023-03-30 10:45:00|618.82|610.02|618.17|609.37|619.06|610.26|618|609.2|240
1680173400000|2023-03-30 10:50:00|618.2|609.4|618.91|610.11|619.07|610.27|618.02|609.22|246
1680173700000|2023-03-30 10:55:00|618.9|610.1|619.8|611|619.94|611.14|618.7|609.9|213
1680174000000|2023-03-30 11:00:00|619.75|610.95|620.8|612|620.8|612|619.75|610.95|268
1680174300000|2023-03-30 11:05:00|620.81|612.01|620.08|611.28|620.96|612.16|620.08|611.28|97
1680174600000|2023-03-30 11:10:00|620.12|611.32|619.4|610.6|620.4|611.6|619.4|610.6|260
1680174900000|2023-03-30 11:15:00|619.39|610.59|620.35|611.55|620.74|611.94|619.38|610.58|297
1680175200000|2023-03-30 11:20:00|620.38|611.58|619.7|610.9|620.51|611.71|619.32|610.52|261
1680175500000|2023-03-30 11:25:00|619.75|610.95|620.4|611.6|620.9|612.1|619.75|610.95|349
1680175800000|2023-03-30 11:30:00|620.42|611.62|620.69|611.89|621.43|612.63|620.3|611.5|356
1680176100000|2023-03-30 11:35:00|620.67|611.87|620.77|611.97|620.77|611.97|620|611.2|297
1680176400000|2023-03-30 11:40:00|620.78|611.98|621.18|612.38|621.28|612.48|620.4|611.6|466
1680176700000|2023-03-30 11:45:00|621.19|612.39|620.75|611.95|621.45|612.65|620.6|611.8|375
1680177000000|2023-03-30 11:50:00|620.72|611.92|620.67|611.87|621.04|612.24|620.6|611.8|341
1680177300000|2023-03-30 11:55:00|620.6|611.8|620.8|612|621.57|612.77|620.6|611.8|275
1680177600000|2023-03-30 12:00:00|620.87|612.07|619.6|610.8|621.15|612.35|619.6|610.8|326
1680177900000|2023-03-30 12:05:00|619.72|610.92|619.43|610.63|620.08|611.28|619.4|610.6|250
1680178200000|2023-03-30 12:10:00|619.51|610.71|619.55|610.75|620.33|611.53|618.9|610.1|343
1680178500000|2023-03-30 12:15:00|619.5|610.7|619.05|610.25|619.6|610.8|618.79|609.99|278
1680178800000|2023-03-30 12:20:00|619.07|610.27|619.55|610.75|619.55|610.75|618.2|609.4|305
1680179100000|2023-03-30 12:25:00|619.61|610.81|618.3|609.5|620.17|611.37|617.83|609.03|393
1680179400000|2023-03-30 12:30:00|618.28|609.48|620.01|611.21|620.38|611.58|618.25|609.45|413
1680179700000|2023-03-30 12:35:00|620.02|611.22|619.55|610.75|620.29|611.49|619.2|610.4|465
1680180000000|2023-03-30 12:40:00|619.65|610.85|620|611.2|620.17|611.37|619.13|610.33|333
1680180300000|2023-03-30 12:45:00|620.05|611.25|620.29|611.49|620.73|611.93|619.73|610.93|338
1680180600000|2023-03-30 12:50:00|620.31|611.51|619.9|611.1|620.4|611.6|619.6|610.8|404
1680180900000|2023-03-30 12:55:00|619.89|611.09|619.7|610.9|619.89|611.09|619.05|610.25|424
1680181200000|2023-03-30 13:00:00|619.68|610.88|619.63|610.83|619.7|610.9|619.23|610.43|225
1680181500000|2023-03-30 13:05:00|619.58|610.78|619.72|610.92|619.82|611.02|618.81|610.01|298
1680181800000|2023-03-30 13:10:00|619.65|610.85|620.23|611.43|620.28|611.48|619.27|610.47|328
1680182100000|2023-03-30 13:15:00|620.25|611.45|620.05|611.25|620.45|611.65|619.8|611|205
1680182400000|2023-03-30 13:20:00|620.1|611.3|619.22|610.42|620.1|611.3|619.02|610.22|346
1680182700000|2023-03-30 13:25:00|619.17|610.37|620.2|611.4|620.5|611.7|618.93|610.13|410
1680183000000|2023-03-30 13:30:00|620.15|611.35|620.41|611.61|620.78|611.98|619.15|610.35|405
1680183300000|2023-03-30 13:35:00|620.42|611.62|619.6|610.8|620.55|611.75|619.1|610.3|404
1680183600000|2023-03-30 13:40:00|619.61|610.81|619.12|610.32|620.61|611.81|619.02|610.22|354
1680183900000|2023-03-30 13:45:00|619.13|610.33|619.85|611.05|620.05|611.25|618.9|610.1|194
1680184200000|2023-03-30 13:50:00|619.72|610.92|619.67|610.87|619.95|611.15|618.1|609.3|622
1680184500000|2023-03-30 13:55:00|619.76|610.96|618.8|610|620.41|611.61|618.5|609.7|371
1680184800000|2023-03-30 14:00:00|618.75|609.95|617.5|608.7|619.16|610.36|616.3|607.5|505
1680185100000|2023-03-30 14:05:00|617.6|608.8|618.05|609.25|618.75|609.95|616.29|607.49|534
1680185400000|2023-03-30 14:10:00|618.06|609.26|616.25|607.45|618.27|609.47|615.44|606.64|666
1680185700000|2023-03-30 14:15:00|616.2|607.4|618.76|609.96|618.76|609.96|616.15|607.35|564
1680186000000|2023-03-30 14:20:00|618.73|609.93|618.38|609.58|619.75|610.95|618|609.2|564
1680186300000|2023-03-30 14:25:00|618.3|609.5|619|610.2|619.15|610.35|617.4|608.6|440
1680186600000|2023-03-30 14:30:00|619.04|610.24|618.51|609.71|620.45|611.65|618.43|609.63|388
1680186900000|2023-03-30 14:35:00|618.5|609.7|618.8|610|619.15|610.35|617|608.2|455
1680187200000|2023-03-30 14:40:00|618.85|610.05|619.25|610.45|619.77|610.97|618.8|610|372
1680187500000|2023-03-30 14:45:00|619.2|610.4|618.97|610.17|619.68|610.88|618.7|609.9|335
1680187800000|2023-03-30 14:50:00|618.99|610.19|619.9|611.1|620|611.2|618.93|610.13|359
1680188100000|2023-03-30 14:55:00|619.85|611.05|619|610.2|619.85|611.05|618.85|610.05|322
1680188400000|2023-03-30 15:00:00|618.95|610.15|619.14|610.34|619.55|610.75|618.2|609.4|367
1680188700000|2023-03-30 15:05:00|619.15|610.35|620.06|611.26|620.41|611.61|619.14|610.34|385
1680189000000|2023-03-30 15:10:00|620.03|611.23|619.25|610.45|620.77|611.97|619.03|610.23|258
1680189300000|2023-03-30 15:15:00|619.3|610.5|620.25|611.45|620.35|611.55|619.05|610.25|34
1680189600000|2023-03-30 15:20:00|620.3|611.5|618.91|610.11|620.35|611.55|618.73|609.93|305
1680189900000|2023-03-30 15:25:00|618.86|610.06|616.95|608.15|618.91|610.11|616|607.2|570
1680190200000|2023-03-30 15:30:00|617|608.2|616.76|607.96|617|608.2|615.85|607.05|580
1680190500000|2023-03-30 15:35:00|616.79|607.99|615.92|607.12|616.86|608.06|615.5|606.7|375
1680190800000|2023-03-30 15:40:00|615.9|607.1|616.58|607.78|616.76|607.96|615.7|606.9|395
1680191100000|2023-03-30 15:45:00|616.59|607.79|615.36|606.56|616.61|607.81|615.06|606.26|599
1680191400000|2023-03-30 15:50:00|615.35|606.55|615.84|607.04|615.84|607.04|614.28|605.48|701
1680191700000|2023-03-30 15:55:00|615.8|607|615.53|606.73|615.99|607.19|614.95|606.15|632
1680192000000|2023-03-30 16:00:00|615.61|606.81|613.22|604.42|615.69|606.89|613.1|604.3|692
1680192300000|2023-03-30 16:05:00|613.23|604.43|611.87|603.07|613.59|604.79|610.3|601.5|752
1680192600000|2023-03-30 16:10:00|611.83|603.03|611.04|602.24|611.96|603.16|610.6|601.8|702
1680192900000|2023-03-30 16:15:00|611.07|602.27|611.26|602.46|611.76|602.96|610.15|601.35|726
1680193200000|2023-03-30 16:20:00|611.16|602.36|609.7|600.9|612.76|603.96|609.53|600.73|625
1680193500000|2023-03-30 16:25:00|609.65|600.85|612.38|603.58|612.39|603.59|608.7|599.9|403
1680193800000|2023-03-30 16:30:00|612.3|603.5|612.82|604.02|613.2|604.4|611.69|602.89|323
1680194100000|2023-03-30 16:35:00|612.85|604.05|613.21|604.41|613.3|604.5|612.5|603.7|280
1680194400000|2023-03-30 16:40:00|613.16|604.36|612.57|603.77|613.26|604.46|611.97|603.17|240
1680194700000|2023-03-30 16:45:00|612.53|603.73|611.51|602.71|612.53|603.73|611.5|602.7|300
1680195000000|2023-03-30 16:50:00|611.5|602.7|612.82|604.02|612.82|604.02|611.5|602.7|267
1680195300000|2023-03-30 16:55:00|612.79|603.99|612.4|603.6|612.79|603.99|611.73|602.93|219
1680195600000|2023-03-30 17:00:00|612.3|603.5|613.62|604.82|613.75|604.95|611.7|602.9|242
1680195900000|2023-03-30 17:05:00|613.6|604.8|613.6|604.8|613.65|604.85|612.7|603.9|288
1680196200000|2023-03-30 17:10:00|613.57|604.77|613|604.2|613.6|604.8|612.55|603.75|237
1680196500000|2023-03-30 17:15:00|613.02|604.22|612.13|603.33|613.24|604.44|611.7|602.9|243
1680196800000|2023-03-30 17:20:00|612.11|603.31|612.49|603.69|613.09|604.29|612.1|603.3|197
1680197100000|2023-03-30 17:25:00|612.53|603.73|611.5|602.7|612.61|603.81|611.15|602.35|280
1680197400000|2023-03-30 17:30:00|611.45|602.65|608.95|600.15|611.47|602.67|607.5|598.7|744
1680197700000|2023-03-30 17:35:00|608.96|600.16|609.88|601.08|611.13|602.33|608.1|599.3|719
1680198000000|2023-03-30 17:40:00|609.87|601.07|609.2|600.4|610.05|601.25|608.2|599.4|599
1680198300000|2023-03-30 17:45:00|609.22|600.42|609.3|600.5|609.3|600.5|607.69|598.89|561
1680198600000|2023-03-30 17:50:00|609.34|600.54|607.76|598.96|609.34|600.54|607.35|598.55|586
1680198900000|2023-03-30 17:55:00|607.88|599.08|607.75|598.95|609.11|600.31|607.15|598.35|584
1680199200000|2023-03-30 18:00:00|607.73|598.93|608.2|599.4|608.75|599.95|607.05|598.25|569
1680199500000|2023-03-30 18:05:00|608.19|599.39|608.29|599.49|608.55|599.75|607.85|599.05|374
1680199800000|2023-03-30 18:10:00|608.28|599.48|608.9|600.1|609.33|600.53|607.6|598.8|462
1680200100000|2023-03-30 18:15:00|608.8|600|608.95|600.15|609.09|600.29|607.57|598.77|440
1680200400000|2023-03-30 18:20:00|609|600.2|608.7|599.9|609.1|600.3|608.31|599.51|362
1680200700000|2023-03-30 18:25:00|608.69|599.89|608.98|600.18|609|600.2|608.21|599.41|361
1680201000000|2023-03-30 18:30:00|609|600.2|609.3|600.5|609.45|600.65|608.71|599.91|379
1680201300000|2023-03-30 18:35:00|609.31|600.51|609.59|600.79|610.06|601.26|608.85|600.05|410
1680201600000|2023-03-30 18:40:00|609.62|600.82|609.77|600.97|610.09|601.29|609.1|600.3|399
1680201900000|2023-03-30 18:45:00|609.79|600.99|610.14|601.34|610.73|601.93|609.7|600.9|560
1680202200000|2023-03-30 18:50:00|610.13|601.33|610.41|601.61|610.46|601.66|609.6|600.8|421
1680202500000|2023-03-30 18:55:00|610.44|601.64|610.62|601.82|610.75|601.95|610.41|601.61|422
1680202800000|2023-03-30 19:00:00|610.59|601.79|610.95|602.15|610.95|602.15|610.29|601.49|534
1680203100000|2023-03-30 19:05:00|610.92|602.12|610.82|602.02|611.08|602.28|610.22|601.42|395
1680203400000|2023-03-30 19:10:00|610.8|602|611.25|602.45|611.3|602.5|610.59|601.79|219
1680203700000|2023-03-30 19:15:00|611.23|602.43|611.17|602.37|611.25|602.45|610.93|602.13|239
1680204000000|2023-03-30 19:20:00|611.14|602.34|612.09|603.29|612.1|603.3|611.14|602.34|123
1680204300000|2023-03-30 19:25:00|612.06|603.26|612.95|604.15|613.03|604.23|611.8|603|401
1680204600000|2023-03-30 19:30:00|612.89|604.09|611.8|603|613.29|604.49|611.75|602.95|389
1680204900000|2023-03-30 19:35:00|611.82|603.02|611.75|602.95|612.16|603.36|611.7|602.9|276
1680205200000|2023-03-30 19:40:00|611.71|602.91|611.9|603.1|612.06|603.26|611.63|602.83|297
1680205500000|2023-03-30 19:45:00|611.88|603.08|612.42|603.62|612.65|603.85|611.68|602.88|264
1680205800000|2023-03-30 19:50:00|612.4|603.6|612.32|603.52|612.76|603.96|612.03|603.23|334
1680206100000|2023-03-30 19:55:00|612.37|603.57|612.42|603.62|612.7|603.9|612.18|603.38|584
1680206400000|2023-03-30 20:00:00|612.44|603.64|611.8|603|612.7|603.9|611.66|602.86|421
1680206700000|2023-03-30 20:05:00|611.78|602.98|612.1|603.3|612.68|603.88|611.55|602.75|358
1680207000000|2023-03-30 20:10:00|612.07|603.27|612.35|603.55|612.4|603.6|611.5|602.7|301
1680207300000|2023-03-30 20:15:00|612.37|603.57|612.28|603.48|612.6|603.8|611.9|603.1|196
1680207600000|2023-03-30 20:20:00|612.25|603.45|612.76|603.96|612.87|604.07|612.09|603.29|320
1680207900000|2023-03-30 20:25:00|612.86|604.06|613.5|604.7|613.77|604.97|612.73|603.93|356
1680208200000|2023-03-30 20:30:00|613.6|604.8|614.28|605.48|614.35|605.55|613.48|604.68|231
1680208500000|2023-03-30 20:35:00|614.29|605.49|616.58|607.78|616.72|607.92|614.13|605.33|545
1680208800000|2023-03-30 20:40:00|616.56|607.76|615.9|607.1|616.83|608.03|615.68|606.88|351
1680209100000|2023-03-30 20:45:00|615.93|607.13|616.43|607.63|616.7|607.9|615.9|607.1|437
1680209400000|2023-03-30 20:50:00|616.45|607.65|615.91|607.11|616.45|607.65|615.79|606.99|296
1680209700000|2023-03-30 20:55:00|615.96|607.16|615.49|606.69|616.06|607.26|615.49|606.69|276
1680210000000|2023-03-30 21:00:00|615.53|606.73|615.51|606.71|616.3|607.5|615.51|606.71|271
1680210300000|2023-03-30 21:05:00|615.56|606.76|614.77|605.97|615.6|606.8|614.63|605.83|144
1680210600000|2023-03-30 21:10:00|614.81|606.01|614.85|606.05|614.99|606.19|614.76|605.96|213
1680210900000|2023-03-30 21:15:00|614.91|606.11|614.89|606.09|615.09|606.29|614.71|605.91|211
1680211200000|2023-03-30 21:20:00|614.91|606.11|614.66|605.86|614.97|606.17|614.16|605.36|169
1680211500000|2023-03-30 21:25:00|614.69|605.89|614.62|605.82|614.72|605.92|614.58|605.78|81
1680211800000|2023-03-30 21:30:00|614.61|605.81|614.55|605.75|614.84|606.04|614.54|605.74|71
1680212100000|2023-03-30 21:35:00|614.52|605.72|614.02|605.22|614.53|605.73|614.02|605.22|44
1680212400000|2023-03-30 21:40:00|614.04|605.24|613.02|604.22|614.29|605.49|612.97|604.17|117
1680212700000|2023-03-30 21:45:00|613.01|604.21|613.53|604.73|613.55|604.75|613|604.2|100
1680213000000|2023-03-30 21:50:00|613.51|604.71|614.12|605.32|615.09|606.29|613.46|604.66|192
1680213300000|2023-03-30 21:55:00|614.14|605.34|614.31|605.51|614.54|605.74|614.11|605.31|89
1680213600000|2023-03-30 22:00:00|614.32|605.52|615.15|606.35|616.02|607.22|614.1|605.3|220
1680213900000|2023-03-30 22:05:00|615.2|606.4|616.11|607.31|616.11|607.31|615.2|606.4|91
1680214200000|2023-03-30 22:10:00|616.1|607.3|615.33|606.53|616.5|607.7|615.2|606.4|199
1680214500000|2023-03-30 22:15:00|615.28|606.48|615.6|606.8|615.8|607|615.25|606.45|104
1680214800000|2023-03-30 22:20:00|615.53|606.73|615.28|606.48|615.77|606.97|615.15|606.35|50
1680215100000|2023-03-30 22:25:00|615.35|606.55|615.35|606.55|615.55|606.75|615.35|606.55|8
1680215400000|2023-03-30 22:30:00|615.64|606.84|615.74|606.94|616.06|607.26|615.5|606.7|84
1680215700000|2023-03-30 22:35:00|615.65|606.85|614.92|606.12|615.65|606.85|614.25|605.45|132
1680216000000|2023-03-30 22:40:00|614.97|606.17|614.8|606|615.1|606.3|614.65|605.85|81
1680216300000|2023-03-30 22:45:00|614.7|605.9|611.56|602.76|615.35|606.55|611|602.2|294
1680216600000|2023-03-30 22:50:00|611.51|602.71|612.77|603.97|613.01|604.21|611.3|602.5|328
1680216900000|2023-03-30 22:55:00|612.79|603.99|612.59|603.79|613.74|604.94|612.37|603.57|258
1680217200000|2023-03-30 23:00:00|612.58|603.78|613.61|604.81|613.79|604.99|611.58|602.78|252
1680217500000|2023-03-30 23:05:00|613.6|604.8|613.5|604.7|613.9|605.1|612.7|603.9|209
1680217800000|2023-03-30 23:10:00|613.46|604.66|614.1|605.3|614.2|605.4|613.42|604.62|178
1680218100000|2023-03-30 23:15:00|614.15|605.35|615.1|606.3|615.5|606.7|614.1|605.3|210
1680218400000|2023-03-30 23:20:00|615.14|606.34|615.63|606.83|615.9|607.1|615.14|606.34|209
1680218700000|2023-03-30 23:25:00|615.69|606.89|615.67|606.87|615.7|606.9|615.4|606.6|236
1680219000000|2023-03-30 23:30:00|615.66|606.86|616.1|607.3|616.45|607.65|615.4|606.6|247
1680219300000|2023-03-30 23:35:00|616.09|607.29|615.98|607.18|616.3|607.5|615.89|607.09|169
1680219600000|2023-03-30 23:40:00|616|607.2|616.06|607.26|616.25|607.45|615.96|607.16|233
1680219900000|2023-03-30 23:45:00|616.05|607.25|615.96|607.16|616.25|607.45|615.54|606.74|193
1680220200000|2023-03-30 23:50:00|616.14|607.34|616.1|607.3|616.3|607.5|615.79|606.99|155
1680220500000|2023-03-30 23:55:00|616.11|607.31|616.51|607.71|616.87|608.07|616.08|607.28|148
1680220800000|2023-03-31 00:00:00|616.6|607.8|618|609.2|618.68|609.88|616.59|607.79|199
1680221100000|2023-03-31 00:05:00|618.05|609.25|617|608.2|618.19|609.39|616.6|607.8|177
1680221400000|2023-03-31 00:10:00|617.03|608.23|616.21|607.41|617.19|608.39|615.7|606.9|185
1680221700000|2023-03-31 00:15:00|616.16|607.36|614.82|606.02|616.21|607.41|614.55|605.75|150
1680222000000|2023-03-31 00:20:00|614.83|606.03|614.9|606.1|615.06|606.26|614.5|605.7|147
1680222300000|2023-03-31 00:25:00|614.99|606.19|618.55|609.75|618.8|610|614.99|606.19|265
1680222600000|2023-03-31 00:30:00|618.5|609.7|618.6|609.8|619.18|610.38|617.95|609.15|395
1680222900000|2023-03-31 00:35:00|618.65|609.85|617.6|608.8|618.98|610.18|617.4|608.6|210
1680223200000|2023-03-31 00:40:00|617.55|608.75|617.39|608.59|617.7|608.9|616.95|608.15|132
1680223500000|2023-03-31 00:45:00|617.4|608.6|617.05|608.25|617.4|608.6|616.92|608.12|175
1680223800000|2023-03-31 00:50:00|616.96|608.16|619.52|610.72|619.55|610.75|616.96|608.16|448
1680224100000|2023-03-31 00:55:00|619.5|610.7|618.9|610.1|620.39|611.59|618.7|609.9|283
1680224400000|2023-03-31 01:00:00|618.92|610.12|622|613.2|622.21|613.41|618.92|610.12|403
1680224700000|2023-03-31 01:05:00|622.02|613.22|622.65|613.85|622.95|614.15|621.75|612.95|130
1680225000000|2023-03-31 01:10:00|622.75|613.95|622.58|613.78|623.25|614.45|622.1|613.3|242
1680225300000|2023-03-31 01:15:00|622.55|613.75|622.59|613.79|623.9|615.1|622.55|613.75|173
1680225600000|2023-03-31 01:20:00|622.6|613.8|623.71|614.91|624.45|615.65|622.57|613.77|212
1680225900000|2023-03-31 01:25:00|623.69|614.89|623.48|614.68|624.55|615.75|623.4|614.6|174
1680226200000|2023-03-31 01:30:00|623.45|614.65|622.3|613.5|624.13|615.33|621.5|612.7|254
1680226500000|2023-03-31 01:35:00|622.25|613.45|623.33|614.53|623.5|614.7|622.25|613.45|159
1680226800000|2023-03-31 01:40:00|623.3|614.5|622.84|614.04|623.7|614.9|622.2|613.4|128
1680227100000|2023-03-31 01:45:00|622.8|614|622.4|613.6|622.8|614|621.75|612.95|132
1680227400000|2023-03-31 01:50:00|622.44|613.64|623.6|614.8|623.9|615.1|622.44|613.64|150
1680227700000|2023-03-31 01:55:00|623.55|614.75|625.4|616.6|625.53|616.73|623.55|614.75|121
1680228000000|2023-03-31 02:00:00|625.45|616.65|629.1|620.3|629.4|620.6|625.45|616.65|307
1680228300000|2023-03-31 02:05:00|629.09|620.29|625.9|617.1|629.1|620.3|625.9|617.1|525
1680228600000|2023-03-31 02:10:00|625.88|617.08|625.65|616.85|628.9|620.1|625.6|616.8|453
1680228900000|2023-03-31 02:15:00|625.48|616.68|627.5|618.7|627.55|618.75|625.45|616.65|253
1680229200000|2023-03-31 02:20:00|627.53|618.73|627.92|619.12|629.3|620.5|627.5|618.7|262
1680229500000|2023-03-31 02:25:00|627.95|619.15|626.8|618|628.05|619.25|626.38|617.58|314
1680229800000|2023-03-31 02:30:00|626.85|618.05|624.8|616|627.05|618.25|624.67|615.87|307
1680230100000|2023-03-31 02:35:00|624.82|616.02|625.1|616.3|626.2|617.4|624.8|616|362
1680230400000|2023-03-31 02:40:00|625.05|616.25|625.57|616.77|626.19|617.39|624.75|615.95|294
1680230700000|2023-03-31 02:45:00|625.53|616.73|626.2|617.4|626.67|617.87|625.45|616.65|280
1680231000000|2023-03-31 02:50:00|626.1|617.3|625.2|616.4|626.58|617.78|625|616.2|215
1680231300000|2023-03-31 02:55:00|625.15|616.35|625.7|616.9|625.8|617|624.6|615.8|147
1680231600000|2023-03-31 03:00:00|625.75|616.95|625.2|616.4|626.95|618.15|624.85|616.05|281
1680231900000|2023-03-31 03:05:00|625.25|616.45|624.15|615.35|625.38|616.58|624.1|615.3|291
1680232200000|2023-03-31 03:10:00|624.1|615.3|624.48|615.68|625.08|616.28|624|615.2|139
1680232500000|2023-03-31 03:15:00|624.45|615.65|624.2|615.4|624.55|615.75|623.9|615.1|179
1680232800000|2023-03-31 03:20:00|624.25|615.45|625.05|616.25|625.05|616.25|624.25|615.45|65
1680233100000|2023-03-31 03:25:00|625.15|616.35|625.5|616.7|625.5|616.7|624.8|616|36
1680233400000|2023-03-31 03:30:00|625.51|616.71|625.8|617|626.05|617.25|625.5|616.7|75
1680233700000|2023-03-31 03:35:00|625.85|617.05|625.5|616.7|626.26|617.46|625.5|616.7|70
1680234000000|2023-03-31 03:40:00|625.55|616.75|626.4|617.6|626.48|617.68|625.54|616.74|108
1680234300000|2023-03-31 03:45:00|626.35|617.55|625.78|616.98|626.45|617.65|625.1|616.3|100
1680234600000|2023-03-31 03:50:00|625.77|616.97|626.45|617.65|626.53|617.73|625.7|616.9|141
1680234900000|2023-03-31 03:55:00|626.5|617.7|626.03|617.23|626.53|617.73|626|617.2|125
1680235200000|2023-03-31 04:00:00|626.05|617.25|625.66|616.86|626.08|617.28|625.6|616.8|118
1680235500000|2023-03-31 04:05:00|625.64|616.84|624.74|615.94|625.66|616.86|624.6|615.8|202
1680235800000|2023-03-31 04:10:00|624.76|615.96|624.45|615.65|625.05|616.25|624.32|615.52|154
1680236100000|2023-03-31 04:15:00|624.5|615.7|624.55|615.75|624.55|615.75|623.9|615.1|264
1680236400000|2023-03-31 04:20:00|624.5|615.7|624.68|615.88|624.8|616|624.2|615.4|165
1680236700000|2023-03-31 04:25:00|624.63|615.83|625.17|616.37|625.21|616.41|624.4|615.6|185
1680237000000|2023-03-31 04:30:00|625.18|616.38|624.21|615.41|625.73|616.93|624.15|615.35|236
1680237300000|2023-03-31 04:35:00|624.26|615.46|624.88|616.08|624.97|616.17|624.15|615.35|282
1680237600000|2023-03-31 04:40:00|624.83|616.03|625.16|616.36|625.6|616.8|624.83|616.03|254
1680237900000|2023-03-31 04:45:00|625.13|616.33|625|616.2|625.48|616.68|624.9|616.1|265
1680238200000|2023-03-31 04:50:00|625.02|616.22|625.62|616.82|625.74|616.94|625.01|616.21|95
1680238500000|2023-03-31 04:55:00|625.6|616.8|625.24|616.44|625.67|616.87|625.15|616.35|95
1680238800000|2023-03-31 05:00:00|625.25|616.45|624.95|616.15|625.45|616.65|624.9|616.1|143
1680239100000|2023-03-31 05:05:00|624.97|616.17|624.68|615.88|625.69|616.89|624.63|615.83|272
1680239400000|2023-03-31 05:10:00|624.67|615.87|623.55|614.75|624.67|615.87|623.35|614.55|280
1680239700000|2023-03-31 05:15:00|623.51|614.71|623.87|615.07|624.17|615.37|623.25|614.45|216
1680240000000|2023-03-31 05:20:00|623.86|615.06|624.3|615.5|624.87|616.07|623.85|615.05|333
1680240300000|2023-03-31 05:25:00|624.35|615.55|625.08|616.28|625.3|616.5|624.35|615.55|118
1680240600000|2023-03-31 05:30:00|625.05|616.25|625.85|617.05|625.9|617.1|625.03|616.23|226
1680240900000|2023-03-31 05:35:00|625.78|616.98|626.45|617.65|626.6|617.8|625.6|616.8|224
1680241200000|2023-03-31 05:40:00|626.52|617.72|625.64|616.84|626.8|618|625.64|616.84|286
1680241500000|2023-03-31 05:45:00|625.68|616.88|624.59|615.79|625.85|617.05|624.55|615.75|278
1680241800000|2023-03-31 05:50:00|624.64|615.84|622.44|613.64|624.68|615.88|622.18|613.38|467
1680242100000|2023-03-31 05:55:00|622.49|613.69|622.9|614.1|623.55|614.75|621.6|612.8|566
1680242400000|2023-03-31 06:00:00|622.95|614.15|621.81|613.01|622.99|614.19|621.8|613|415
1680242700000|2023-03-31 06:05:00|621.82|613.02|621.39|612.59|622.14|613.34|620.8|612|359
1680243000000|2023-03-31 06:10:00|621.34|612.54|622.82|614.02|623.35|614.55|621.3|612.5|430
1680243300000|2023-03-31 06:15:00|622.77|613.97|623.95|615.15|623.97|615.17|622.77|613.97|234
1680243600000|2023-03-31 06:20:00|623.85|615.05|623.43|614.63|624.33|615.53|623.35|614.55|235
1680243900000|2023-03-31 06:25:00|623.4|614.6|623.16|614.36|623.47|614.67|622.8|614|170
1680244200000|2023-03-31 06:30:00|623.15|614.35|622|613.2|623.47|614.67|621.42|612.62|176
1680244500000|2023-03-31 06:35:00|622.02|613.22|625.13|616.33|625.15|616.35|622.02|613.22|416
1680244800000|2023-03-31 06:40:00|625.11|616.31|628.16|619.36|628.58|619.78|625.11|616.31|486
1680245100000|2023-03-31 06:45:00|628.21|619.41|625.7|616.9|629.15|620.35|625.7|616.9|326
1680245400000|2023-03-31 06:50:00|625.71|616.91|625.11|616.31|626.06|617.26|624.88|616.08|314
1680245700000|2023-03-31 06:55:00|625.1|616.3|625.7|616.9|626.52|617.72|625.1|616.3|275
1680246000000|2023-03-31 07:00:00|625.65|616.85|624.97|616.17|625.98|617.18|624.92|616.12|302
1680246300000|2023-03-31 07:05:00|624.98|616.18|623.41|614.61|624.98|616.18|623.29|614.49|368
1680246600000|2023-03-31 07:10:00|623.4|614.6|623|614.2|624.85|616.05|622.94|614.14|625
1680246900000|2023-03-31 07:15:00|622.98|614.18|623.15|614.35|625.9|617.1|622.77|613.97|630
1680247200000|2023-03-31 07:20:00|623.18|614.38|620.45|611.65|623.9|615.1|617.95|609.15|808
1680247500000|2023-03-31 07:25:00|620.6|611.8|622.5|613.7|622.6|613.8|620.3|611.5|591
1680247800000|2023-03-31 07:30:00|622.52|613.72|623.28|614.48|623.41|614.61|621.27|612.47|614
1680248100000|2023-03-31 07:35:00|623.29|614.49|617.58|608.78|623.29|614.49|617.58|608.78|596
1680248400000|2023-03-31 07:40:00|617.55|608.75|621.65|612.85|622.15|613.35|616.5|607.7|657
1680248700000|2023-03-31 07:45:00|621.6|612.8|622.95|614.15|623.05|614.25|620.05|611.25|185
1680249000000|2023-03-31 07:50:00|622.65|613.85|622.95|614.15|623.64|614.84|621.94|613.14|689
1680249300000|2023-03-31 07:55:00|622.9|614.1|624.12|615.32|624.56|615.76|622.7|613.9|619
1680249600000|2023-03-31 08:00:00|624.11|615.31|628.15|619.35|628.16|619.36|623.9|615.1|620
1680249900000|2023-03-31 08:05:00|628.12|619.32|627.13|618.33|628.12|619.32|626.05|617.25|651
1680250200000|2023-03-31 08:10:00|627.07|618.27|627.43|618.63|628.2|619.4|627.01|618.21|589
1680250500000|2023-03-31 08:15:00|627.65|618.85|626.7|617.9|628.96|620.16|626.58|617.78|667
1680250800000|2023-03-31 08:20:00|626.67|617.87|629.8|621|629.8|621|626.27|617.47|470
1680251100000|2023-03-31 08:25:00|629.7|620.9|626.87|618.07|631.4|622.6|626.8|618|503
1680251400000|2023-03-31 08:30:00|626.86|618.06|623.15|614.35|627.02|618.22|622.95|614.15|609
1680251700000|2023-03-31 08:35:00|623.12|614.32|623.2|614.4|623.71|614.91|622.4|613.6|449
1680252000000|2023-03-31 08:40:00|623.17|614.37|623.35|614.55|624.06|615.26|622.2|613.4|416
1680252300000|2023-03-31 08:45:00|623.33|614.53|625.16|616.36|625.45|616.65|622.83|614.03|444
1680252600000|2023-03-31 08:50:00|625.17|616.37|623.61|614.81|625.44|616.64|623.59|614.79|404
1680252900000|2023-03-31 08:55:00|623.66|614.86|622.51|613.71|623.7|614.9|621.68|612.88|396
1680253200000|2023-03-31 09:00:00|622.65|613.85|622.7|613.9|622.95|614.15|621.4|612.6|475
1680253500000|2023-03-31 09:05:00|622.64|613.84|621.86|613.06|622.69|613.89|620.89|612.09|430
1680253800000|2023-03-31 09:10:00|621.9|613.1|622.85|614.05|622.85|614.05|621.26|612.46|386
1680254100000|2023-03-31 09:15:00|622.8|614|623.89|615.09|623.9|615.1|622.67|613.87|266
1680254400000|2023-03-31 09:20:00|623.9|615.1|622.87|614.07|624.12|615.32|621.37|612.57|503
1680254700000|2023-03-31 09:25:00|622.94|614.14|621.6|612.8|623.15|614.35|621.46|612.66|444
1680255000000|2023-03-31 09:30:00|621.64|612.84|623.35|614.55|623.38|614.58|621.46|612.66|397
1680255300000|2023-03-31 09:35:00|623.32|614.52|621.35|612.55|623.35|614.55|621.27|612.47|387
1680255600000|2023-03-31 09:40:00|621.37|612.57|621.2|612.4|621.45|612.65|620.43|611.63|436
1680255900000|2023-03-31 09:45:00|621.19|612.39|621.27|612.47|621.3|612.5|620.57|611.77|497
1680256200000|2023-03-31 09:50:00|621.25|612.45|620.4|611.6|622.25|613.45|620.35|611.55|430
1680256500000|2023-03-31 09:55:00|620.35|611.55|621.05|612.25|621.25|612.45|620.35|611.55|350
1680256800000|2023-03-31 10:00:00|621.04|612.24|621.75|612.95|621.77|612.97|620.58|611.78|288
1680257100000|2023-03-31 10:05:00|621.72|612.92|621.04|612.24|621.75|612.95|620.66|611.86|271
1680257400000|2023-03-31 10:10:00|621.02|612.22|621.75|612.95|622.18|613.38|620.95|612.15|271
1680257700000|2023-03-31 10:15:00|621.55|612.75|623|614.2|623|614.2|621.55|612.75|181
1680258000000|2023-03-31 10:20:00|623.05|614.25|623.33|614.53|623.84|615.04|622.3|613.5|381
1680258300000|2023-03-31 10:25:00|623.3|614.5|623.46|614.66|623.85|615.05|622.8|614|371
1680258600000|2023-03-31 10:30:00|623.45|614.65|623.2|614.4|623.57|614.77|622.6|613.8|426
1680258900000|2023-03-31 10:35:00|623.19|614.39|622.58|613.78|623.28|614.48|622.15|613.35|355
1680259200000|2023-03-31 10:40:00|622.55|613.75|621.63|612.83|622.58|613.78|621.26|612.46|273
1680259500000|2023-03-31 10:45:00|621.6|612.8|621.21|612.41|621.63|612.83|620.61|611.81|294
1680259800000|2023-03-31 10:50:00|621.26|612.46|621.2|612.4|621.57|612.77|620.7|611.9|241
1680260100000|2023-03-31 10:55:00|621.15|612.35|620.52|611.72|621.25|612.45|620.41|611.61|322
1680260400000|2023-03-31 11:00:00|620.53|611.73|620.34|611.54|620.54|611.74|619.25|610.45|443
1680260700000|2023-03-31 11:05:00|620.25|611.45|620.51|611.71|620.85|612.05|619.95|611.15|375
1680261000000|2023-03-31 11:10:00|620.48|611.68|621.35|612.55|621.45|612.65|620.14|611.34|159
1680261300000|2023-03-31 11:15:00|621.25|612.45|621.58|612.78|622.09|613.29|621.25|612.45|205
1680261600000|2023-03-31 11:20:00|621.55|612.75|620.55|611.75|622.28|613.48|620.45|611.65|369
1680261900000|2023-03-31 11:25:00|620.57|611.77|620.87|612.07|621.5|612.7|620.27|611.47|356
1680262200000|2023-03-31 11:30:00|620.85|612.05|621.1|612.3|621.2|612.4|619.9|611.1|231
1680262500000|2023-03-31 11:35:00|621.13|612.33|622.41|613.61|622.78|613.98|621.1|612.3|354
1680262800000|2023-03-31 11:40:00|622.44|613.64|622.45|613.65|623.4|614.6|622.33|613.53|288
1680263100000|2023-03-31 11:45:00|622.35|613.55|622.65|613.85|623.1|614.3|622.35|613.55|225
1680263400000|2023-03-31 11:50:00|622.55|613.75|624.32|615.52|624.48|615.68|622.35|613.55|295
1680263700000|2023-03-31 11:55:00|624.36|615.56|623.27|614.47|624.55|615.75|623.03|614.23|355
1680264000000|2023-03-31 12:00:00|623.23|614.43|623.53|614.73|623.76|614.96|622.9|614.1|368
1680264300000|2023-03-31 12:05:00|623.51|614.71|624.63|615.83|624.86|616.06|622.85|614.05|423
1680264600000|2023-03-31 12:10:00|624.62|615.82|623.58|614.78|624.76|615.96|623.35|614.55|435
1680264900000|2023-03-31 12:15:00|623.55|614.75|622.05|613.25|623.78|614.98|621.65|612.85|372
1680265200000|2023-03-31 12:20:00|622.02|613.22|622.41|613.61|623.49|614.69|622|613.2|309
1680265500000|2023-03-31 12:25:00|622.36|613.56|622.58|613.78|622.95|614.15|622.35|613.55|327
1680265800000|2023-03-31 12:30:00|622.65|613.85|627.1|618.3|627.41|618.61|622.18|613.38|837
1680266100000|2023-03-31 12:35:00|627.15|618.35|627.41|618.61|627.6|618.8|626.1|617.3|589
1680266400000|2023-03-31 12:40:00|627.36|618.56|628.64|619.84|629.55|620.75|627.05|618.25|574
1680266700000|2023-03-31 12:45:00|628.7|619.9|627.6|618.8|629.55|620.75|627|618.2|498
1680267000000|2023-03-31 12:50:00|627.56|618.76|630.1|621.3|630.1|621.3|627.56|618.76|360
1680267300000|2023-03-31 12:55:00|630.05|621.25|630.23|621.43|630.52|621.72|629.32|620.52|454
1680267600000|2023-03-31 13:00:00|630.35|621.55|629|620.2|630.7|621.9|628.86|620.06|445
1680267900000|2023-03-31 13:05:00|629.02|620.22|630.57|621.77|630.8|622|628.7|619.9|514
1680268200000|2023-03-31 13:10:00|630.55|621.75|629.06|620.26|630.95|622.15|628.65|619.85|564
1680268500000|2023-03-31 13:15:00|629.01|620.21|630.67|621.87|631.25|622.45|627.85|619.05|629
1680268800000|2023-03-31 13:20:00|630.62|621.82|630.88|622.08|631.77|622.97|629.25|620.45|548
1680269100000|2023-03-31 13:25:00|630.84|622.04|629.55|620.75|631.45|622.65|629.3|620.5|507
1680269400000|2023-03-31 13:30:00|629.63|620.83|634.65|625.85|635.1|626.3|629.31|620.51|736
1680269700000|2023-03-31 13:35:00|634.6|625.8|631.98|623.18|635.23|626.43|631.65|622.85|815
1680270000000|2023-03-31 13:40:00|631.97|623.17|632.96|624.16|633.58|624.78|631.78|622.98|739
1680270300000|2023-03-31 13:45:00|632.81|624.01|635.09|626.29|637|628.2|632.21|623.41|757
1680270600000|2023-03-31 13:50:00|635.21|626.41|635.88|627.08|637.07|628.27|635.21|626.41|640
1680270900000|2023-03-31 13:55:00|635.87|627.07|638.3|629.5|638.45|629.65|635.65|626.85|713
1680271200000|2023-03-31 14:00:00|638.44|629.64|637.2|628.4|640.95|632.15|636|627.2|758
1680271500000|2023-03-31 14:05:00|637.26|628.46|636.3|627.5|637.84|629.04|636.3|627.5|535
1680271800000|2023-03-31 14:10:00|636.27|627.47|635.84|627.04|636.45|627.65|635|626.2|403
1680272100000|2023-03-31 14:15:00|635.85|627.05|634.7|625.9|636.4|627.6|634.5|625.7|240
1680272400000|2023-03-31 14:20:00|634.68|625.88|636.5|627.7|638.16|629.36|634.59|625.79|450
1680272700000|2023-03-31 14:25:00|636.57|627.77|635.23|626.43|637.6|628.8|634.55|625.75|541
1680273000000|2023-03-31 14:30:00|635.2|626.4|637.2|628.4|638.05|629.25|635.07|626.27|572
1680273300000|2023-03-31 14:35:00|637.22|628.42|637.1|628.3|638.7|629.9|637.03|628.23|565
1680273600000|2023-03-31 14:40:00|637.08|628.28|637.12|628.32|638.4|629.6|636.95|628.15|542
1680273900000|2023-03-31 14:45:00|637.15|628.35|637.5|628.7|638.65|629.85|636.71|627.91|536
1680274200000|2023-03-31 14:50:00|637.45|628.65|638.25|629.45|638.4|629.6|637.25|628.45|215
1680274500000|2023-03-31 14:55:00|638.3|629.5|637.37|628.57|638.45|629.65|637.1|628.3|129
1680274800000|2023-03-31 15:00:00|637.39|628.59|636.9|628.1|637.95|629.15|636.25|627.45|290
1680275100000|2023-03-31 15:05:00|637|628.2|637.22|628.42|637.9|629.1|637|628.2|301
1680275400000|2023-03-31 15:10:00|637.25|628.45|636.87|628.07|638.45|629.65|636.6|627.8|472
1680275700000|2023-03-31 15:15:00|636.85|628.05|634.75|625.95|636.95|628.15|633.2|624.4|684
1680276000000|2023-03-31 15:20:00|634.77|625.97|636.72|627.92|636.78|627.98|634.71|625.91|600
1680276300000|2023-03-31 15:25:00|636.78|627.98|637.1|628.3|637.67|628.87|636.35|627.55|465
1680276600000|2023-03-31 15:30:00|637.15|628.35|640.95|632.15|640.95|632.15|637.15|628.35|524
1680276900000|2023-03-31 15:35:00|641.05|632.25|635.8|627|641.4|632.6|635.27|626.47|498
1680277200000|2023-03-31 15:40:00|635.9|627.1|636.7|627.9|637.3|628.5|635.3|626.5|346
1680277500000|2023-03-31 15:45:00|636.72|627.92|637.1|628.3|637.2|628.4|635.7|626.9|267
1680277800000|2023-03-31 15:50:00|637.08|628.28|637.3|628.5|638.05|629.25|637.05|628.25|213
1680278100000|2023-03-31 15:55:00|637.32|628.52|637.3|628.5|638.05|629.25|636.95|628.15|435
1680278400000|2023-03-31 16:00:00|637.25|628.45|637.8|629|638.15|629.35|636.8|628|500
1680278700000|2023-03-31 16:05:00|637.82|629.02|636.98|628.18|637.97|629.17|636.59|627.79|394
1680279000000|2023-03-31 16:10:00|637|628.2|637.2|628.4|637.6|628.8|636.3|627.5|295
1680279300000|2023-03-31 16:15:00|637.25|628.45|637.53|628.73|637.66|628.86|636.47|627.67|372
1680279600000|2023-03-31 16:20:00|637.52|628.72|637.12|628.32|638.35|629.55|637.05|628.25|331
1680279900000|2023-03-31 16:25:00|637.17|628.37|636.45|627.65|638.36|629.56|636.3|627.5|482
1680280200000|2023-03-31 16:30:00|636.48|627.68|636.35|627.55|636.8|628|635.85|627.05|510
1680280500000|2023-03-31 16:35:00|636.4|627.6|638.87|630.07|638.87|630.07|636.4|627.6|470
1680280800000|2023-03-31 16:40:00|638.88|630.08|638.4|629.6|639.81|631.01|637.98|629.18|456
1680281100000|2023-03-31 16:45:00|638.45|629.65|640|631.2|640.07|631.27|638.45|629.65|317
1680281400000|2023-03-31 16:50:00|640.05|631.25|640.1|631.3|640.4|631.6|639.79|630.99|314
1680281700000|2023-03-31 16:55:00|640.15|631.35|640.32|631.52|642.8|634|640|631.2|366
1680282000000|2023-03-31 17:00:00|640.34|631.54|639.7|630.9|641.1|632.3|638.9|630.1|312
1680282300000|2023-03-31 17:05:00|639.75|630.95|639.34|630.54|639.93|631.13|638.45|629.65|422
1680282600000|2023-03-31 17:10:00|639.33|630.53|639.45|630.65|640.07|631.27|638.95|630.15|306
1680282900000|2023-03-31 17:15:00|639.4|630.6|639.2|630.4|640.28|631.48|639.05|630.25|387
1680283200000|2023-03-31 17:20:00|639.15|630.35|639.72|630.92|639.89|631.09|639|630.2|365
1680283500000|2023-03-31 17:25:00|639.7|630.9|640.21|631.41|640.26|631.46|639|630.2|236
1680283800000|2023-03-31 17:30:00|640.2|631.4|639.15|630.35|640.38|631.58|638.9|630.1|415
1680284100000|2023-03-31 17:35:00|639.09|630.29|638.88|630.08|639.13|630.33|638.31|629.51|295
1680284400000|2023-03-31 17:40:00|638.87|630.07|635.94|627.14|639.13|630.33|635.8|627|334
1680284700000|2023-03-31 17:45:00|635.92|627.12|636.9|628.1|637.18|628.38|635.9|627.1|307
1680285000000|2023-03-31 17:50:00|636.85|628.05|635.6|626.8|636.85|628.05|635.4|626.6|239
1680285300000|2023-03-31 17:55:00|635.62|626.82|636.95|628.15|637.2|628.4|635.5|626.7|254
1680285600000|2023-03-31 18:00:00|636.96|628.16|636.73|627.93|637.05|628.25|636.21|627.41|177
1680285900000|2023-03-31 18:05:00|636.71|627.91|636.26|627.46|636.83|628.03|636.25|627.45|242
1680286200000|2023-03-31 18:10:00|636.28|627.48|636.61|627.81|636.69|627.89|636.25|627.45|208
1680286500000|2023-03-31 18:15:00|636.62|627.82|636.43|627.63|636.65|627.85|636.18|627.38|440
1680286800000|2023-03-31 18:20:00|636.45|627.65|636.02|627.22|636.55|627.75|635.77|626.97|289
1680287100000|2023-03-31 18:25:00|636.03|627.23|636.52|627.72|636.6|627.8|635.83|627.03|300
1680287400000|2023-03-31 18:30:00|636.57|627.77|635.93|627.13|636.57|627.77|635.92|627.12|252
1680287700000|2023-03-31 18:35:00|635.94|627.14|636.08|627.28|636.26|627.46|635.88|627.08|176
1680288000000|2023-03-31 18:40:00|636.15|627.35|636.05|627.25|636.2|627.4|635.73|626.93|154
1680288300000|2023-03-31 18:45:00|636.08|627.28|636.15|627.35|636.29|627.49|635.85|627.05|115
1680288600000|2023-03-31 18:50:00|636.2|627.4|635.96|627.16|636.2|627.4|635.78|626.98|137
1680288900000|2023-03-31 18:55:00|635.95|627.15|635.2|626.4|635.95|627.15|634.9|626.1|222
1680289200000|2023-03-31 19:00:00|635.15|626.35|634.98|626.18|635.85|627.05|634.9|626.1|251
1680289500000|2023-03-31 19:05:00|635.03|626.23|635.31|626.51|635.36|626.56|634.55|625.75|234
1680289800000|2023-03-31 19:10:00|635.36|626.56|635.71|626.91|635.8|627|635.16|626.36|263
1680290100000|2023-03-31 19:15:00|635.7|626.9|635.35|626.55|635.88|627.08|635.35|626.55|274
1680290400000|2023-03-31 19:20:00|635.4|626.6|636.5|627.7|636.58|627.78|635.4|626.6|194
1680290700000|2023-03-31 19:25:00|636.55|627.75|637.16|628.36|637.25|628.45|636.32|627.52|330
1680291000000|2023-03-31 19:30:00|637.15|628.35|638.08|629.28|638.66|629.86|637.15|628.35|376
1680291300000|2023-03-31 19:35:00|638.1|629.3|638.35|629.55|639.05|630.25|637.88|629.08|460
1680291600000|2023-03-31 19:40:00|638.37|629.57|637.27|628.47|638.42|629.62|637.26|628.46|398
1680291900000|2023-03-31 19:45:00|637.25|628.45|636.4|627.6|637.43|628.63|636.35|627.55|232
1680292200000|2023-03-31 19:50:00|636.35|627.55|637.47|628.67|637.6|628.8|636.28|627.48|247
1680292500000|2023-03-31 19:55:00|637.52|628.72|636.65|627.85|637.6|628.8|636.64|627.84|323
1680292800000|2023-03-31 20:00:00|636.68|627.88|636.46|627.66|637.07|628.27|636.37|627.57|355
1680293100000|2023-03-31 20:05:00|636.52|627.72|635.75|626.95|636.52|627.72|635.75|626.95|302
1680293400000|2023-03-31 20:10:00|635.73|626.93|635.48|626.68|636.06|627.26|635.43|626.63|206
1680293700000|2023-03-31 20:15:00|635.5|626.7|634.75|625.95|635.5|626.7|634.18|625.38|216
1680294000000|2023-03-31 20:20:00|634.73|625.93|634.89|626.09|635.87|627.07|634.45|625.65|249
1680294300000|2023-03-31 20:25:00|634.92|626.12|635.2|626.4|635.27|626.47|634.89|626.09|193
1680294600000|2023-03-31 20:30:00|635.22|626.42|635.47|626.67|635.53|626.73|634.8|626|207
1680294900000|2023-03-31 20:35:00|635.46|626.66|636.13|627.33|636.36|627.56|635.39|626.59|275
1680295200000|2023-03-31 20:40:00|636.1|627.3|636.79|627.99|636.81|628.01|636.07|627.27|138
1680295500000|2023-03-31 20:45:00|636.78|627.98|637.41|628.61|637.44|628.64|636.22|627.42|172
1680295800000|2023-03-31 20:50:00|637.43|628.63|636.82|628.02|637.44|628.64|636.17|627.37|290
1680296100000|2023-03-31 20:55:00|636.84|628.04|635.9|627.1|637.15|628.35|635.86|627.06|250
1680332400000|2023-04-01 07:00:00|632.35|623.55|631.48|622.68|632.46|623.66|631.17|622.37|258
1680332700000|2023-04-01 07:05:00|631.45|622.65|631.92|623.12|632.2|623.4|631.45|622.65|220
1680333000000|2023-04-01 07:10:00|631.91|623.11|630.54|621.74|631.91|623.11|630.45|621.65|343
1680333300000|2023-04-01 07:15:00|630.53|621.73|629.96|621.16|630.69|621.89|629.3|620.5|380
1680333600000|2023-04-01 07:20:00|629.99|621.19|631.54|622.74|631.54|622.74|629.81|621.01|277
1680333900000|2023-04-01 07:25:00|631.55|622.75|631.28|622.48|631.65|622.85|630.34|621.54|325
1680334200000|2023-04-01 07:30:00|631.29|622.49|631.68|622.88|631.68|622.88|631|622.2|192
1680334500000|2023-04-01 07:35:00|631.66|622.86|631.92|623.12|632.56|623.76|631.65|622.85|218
1680334800000|2023-04-01 07:40:00|631.93|623.13|631.86|623.06|632.37|623.57|631.74|622.94|189
1680335100000|2023-04-01 07:45:00|631.85|623.05|631.95|623.15|632.38|623.58|631.64|622.84|190
1680335400000|2023-04-01 07:50:00|631.94|623.14|631.13|622.33|631.96|623.16|630.99|622.19|167
1680335700000|2023-04-01 07:55:00|631.15|622.35|631.23|622.43|631.44|622.64|630.85|622.05|244
1680336000000|2023-04-01 08:00:00|631.22|622.42|630.16|621.36|631.23|622.43|630.16|621.36|228
1680336300000|2023-04-01 08:05:00|630.17|621.37|630.23|621.43|630.23|621.43|629.47|620.67|209
1680336600000|2023-04-01 08:10:00|630.24|621.44|629.94|621.14|630.44|621.64|629.81|621.01|209
1680336900000|2023-04-01 08:15:00|629.91|621.11|628.62|619.82|630.4|621.6|628.34|619.54|256
1680337200000|2023-04-01 08:20:00|628.61|619.81|628.3|619.5|628.77|619.97|628.04|619.24|283
1680337500000|2023-04-01 08:25:00|628.29|619.49|629.92|621.12|630.08|621.28|627.83|619.03|303
1680337800000|2023-04-01 08:30:00|629.93|621.13|628.77|619.97|629.94|621.14|628.56|619.76|305
1680338100000|2023-04-01 08:35:00|628.76|619.96|629.48|620.68|629.98|621.18|628.53|619.73|276
1680338400000|2023-04-01 08:40:00|629.39|620.59|629.13|620.33|629.65|620.85|628.39|619.59|284
1680338700000|2023-04-01 08:45:00|629.12|620.32|628.66|619.86|629.29|620.49|628.64|619.84|270
1680339000000|2023-04-01 08:50:00|628.63|619.83|628.15|619.35|628.66|619.86|627.89|619.09|257
1680339300000|2023-04-01 08:55:00|628.17|619.37|627.97|619.17|628.28|619.48|627.9|619.1|187
1680339600000|2023-04-01 09:00:00|627.96|619.16|627.31|618.51|627.99|619.19|626.92|618.12|345
1680339900000|2023-04-01 09:05:00|627.34|618.54|627.74|618.94|628.04|619.24|627.2|618.4|230
1680340200000|2023-04-01 09:10:00|627.75|618.95|628.81|620.01|628.82|620.02|627.69|618.89|267
1680340500000|2023-04-01 09:15:00|628.82|620.02|629.81|621.01|630.07|621.27|628.82|620.02|203
1680340800000|2023-04-01 09:20:00|629.83|621.03|630.26|621.46|630.37|621.57|629.81|621.01|192
1680341100000|2023-04-01 09:25:00|630.35|621.55|630.51|621.71|630.55|621.75|629.96|621.16|222
1680341400000|2023-04-01 09:30:00|630.5|621.7|631.22|622.42|631.22|622.42|629.96|621.16|238
1680341700000|2023-04-01 09:35:00|631.23|622.43|631.98|623.18|632.38|623.58|631.23|622.43|84
1680342000000|2023-04-01 09:40:00|632.01|623.21|632|623.2|632.84|624.04|631.51|622.71|215
1680342300000|2023-04-01 09:45:00|632.07|623.27|630.98|622.18|632.17|623.37|630.92|622.12|219
1680342600000|2023-04-01 09:50:00|631.06|622.26|630.79|621.99|631.37|622.57|630.58|621.78|61
1680342900000|2023-04-01 09:55:00|630.78|621.98|630.86|622.06|630.9|622.1|630.74|621.94|41
1680343200000|2023-04-01 10:00:00|630.82|622.02|631.3|622.5|631.68|622.88|630.42|621.62|242
1680343500000|2023-04-01 10:05:00|631.28|622.48|631.7|622.9|631.71|622.91|630.52|621.72|203
1680343800000|2023-04-01 10:10:00|631.73|622.93|630.9|622.1|631.91|623.11|630.6|621.8|242
1680344100000|2023-04-01 10:15:00|630.89|622.09|631.32|622.52|631.68|622.88|630.59|621.79|229
1680344400000|2023-04-01 10:20:00|631.33|622.53|632.08|623.28|632.18|623.38|631.33|622.53|184
1680344700000|2023-04-01 10:25:00|632.16|623.36|632.01|623.21|632.2|623.4|631.89|623.09|112
1680345000000|2023-04-01 10:30:00|631.95|623.15|631.31|622.51|631.97|623.17|631.3|622.5|155
1680345300000|2023-04-01 10:35:00|631.28|622.48|631.89|623.09|631.89|623.09|631.05|622.25|125
1680345600000|2023-04-01 10:40:00|631.93|623.13|632.5|623.7|632.51|623.71|631.92|623.12|87
1680345900000|2023-04-01 10:45:00|632.52|623.72|632.49|623.69|632.68|623.88|632.19|623.39|103
1680346200000|2023-04-01 10:50:00|632.53|623.73|633.06|624.26|633.67|624.87|632.46|623.66|119
1680346500000|2023-04-01 10:55:00|633.13|624.33|634.05|625.25|634.07|625.27|633.11|624.31|231
1680346800000|2023-04-01 11:00:00|634.06|625.26|633.58|624.78|634.34|625.54|633.56|624.76|226
1680347100000|2023-04-01 11:05:00|633.57|624.77|633.76|624.96|633.87|625.07|633.26|624.46|100
1680347400000|2023-04-01 11:10:00|633.75|624.95|633.49|624.69|634.27|625.47|633.35|624.55|229
1680347700000|2023-04-01 11:15:00|633.51|624.71|633.33|624.53|633.51|624.71|632.72|623.92|219
1680348000000|2023-04-01 11:20:00|633.32|624.52|632.81|624.01|633.64|624.84|632.56|623.76|218
1680348300000|2023-04-01 11:25:00|632.83|624.03|633.01|624.21|633.21|624.41|632.81|624.01|145
1680348600000|2023-04-01 11:30:00|633|624.2|634.15|625.35|634.33|625.53|632.68|623.88|182
1680348900000|2023-04-01 11:35:00|634.18|625.38|632.81|624.01|634.28|625.48|632.74|623.94|190
1680349200000|2023-04-01 11:40:00|632.8|624|632.84|624.04|633.27|624.47|632.75|623.95|160
1680349500000|2023-04-01 11:45:00|632.83|624.03|631.12|622.32|632.83|624.03|631.11|622.31|287
1680349800000|2023-04-01 11:50:00|631.11|622.31|630.97|622.17|631.17|622.37|630.46|621.66|252
1680350100000|2023-04-01 11:55:00|630.96|622.16|631.08|622.28|631.12|622.32|630.56|621.76|198
1680350400000|2023-04-01 12:00:00|631.06|622.26|630.79|621.99|631.06|622.26|630.06|621.26|188
1680350700000|2023-04-01 12:05:00|630.81|622.01|630.42|621.62|630.95|622.15|629.56|620.76|249
1680351000000|2023-04-01 12:10:00|630.4|621.6|631.64|622.84|632.08|623.28|630.06|621.26|251
1680351300000|2023-04-01 12:15:00|631.66|622.86|631.29|622.49|631.91|623.11|631.23|622.43|173
1680351600000|2023-04-01 12:20:00|631.27|622.47|630.58|621.78|631.27|622.47|630.38|621.58|136
1680351900000|2023-04-01 12:25:00|630.55|621.75|631.58|622.78|631.69|622.89|630.55|621.75|188
1680352200000|2023-04-01 12:30:00|631.49|622.69|631.85|623.05|631.9|623.1|631.1|622.3|153
1680352500000|2023-04-01 12:35:00|631.88|623.08|631.12|622.32|631.94|623.14|631.12|622.32|166
1680352800000|2023-04-01 12:40:00|631.17|622.37|631.86|623.06|631.86|623.06|631.11|622.31|109
1680353100000|2023-04-01 12:45:00|631.84|623.04|631.73|622.93|632.04|623.24|630.91|622.11|193
1680353400000|2023-04-01 12:50:00|631.66|622.86|631.81|623.01|632.33|623.53|631.53|622.73|222
1680353700000|2023-04-01 12:55:00|631.83|623.03|632.16|623.36|632.31|623.51|631.71|622.91|239
1680354000000|2023-04-01 13:00:00|632.14|623.34|631.72|622.92|632.18|623.38|630.88|622.08|255
1680354300000|2023-04-01 13:05:00|631.73|622.93|631.97|623.17|632.14|623.34|631.68|622.88|182
1680354600000|2023-04-01 13:10:00|632|623.2|632.21|623.41|632.34|623.54|631.51|622.71|170
1680354900000|2023-04-01 13:15:00|632.22|623.42|632.7|623.9|633.48|624.68|632.21|623.41|229
1680355200000|2023-04-01 13:20:00|632.65|623.85|634.27|625.47|634.3|625.5|632.37|623.57|246
1680355500000|2023-04-01 13:25:00|634.28|625.48|634.91|626.11|635.28|626.48|634.11|625.31|313
1680355800000|2023-04-01 13:30:00|634.94|626.14|634.71|625.91|635.22|626.42|634.56|625.76|223
1680356100000|2023-04-01 13:35:00|634.75|625.95|634.19|625.39|635.01|626.21|634.09|625.29|212
1680356400000|2023-04-01 13:40:00|634.18|625.38|633.89|625.09|634.31|625.51|633.18|624.38|171
1680356700000|2023-04-01 13:45:00|633.92|625.12|633.31|624.51|634.35|625.55|633.29|624.49|161
1680357000000|2023-04-01 13:50:00|633.37|624.57|632.05|623.25|633.65|624.85|632.04|623.24|188
1680357300000|2023-04-01 13:55:00|632.04|623.24|633.16|624.36|633.31|624.51|631.61|622.81|264
1680357600000|2023-04-01 14:00:00|633.17|624.37|632.82|624.02|633.39|624.59|632.56|623.76|117
1680357900000|2023-04-01 14:05:00|632.84|624.04|632.19|623.39|632.84|624.04|631.89|623.09|151
1680358200000|2023-04-01 14:10:00|632.16|623.36|631.63|622.83|632.4|623.6|631.61|622.81|120
1680358500000|2023-04-01 14:15:00|631.67|622.87|629.88|621.08|632.06|623.26|629.82|621.02|236
1680358800000|2023-04-01 14:20:00|629.87|621.07|629.63|620.83|630.63|621.83|628.84|620.04|410
1680359100000|2023-04-01 14:25:00|629.62|620.82|630.65|621.85|631.4|622.6|629.16|620.36|246
1680359400000|2023-04-01 14:30:00|630.64|621.84|629.8|621|631.05|622.25|629.56|620.76|178
1680359700000|2023-04-01 14:35:00|629.78|620.98|628.7|619.9|629.81|621.01|628.36|619.56|189
1680360000000|2023-04-01 14:40:00|628.68|619.88|630.14|621.34|630.16|621.36|627.77|618.97|382
1680360300000|2023-04-01 14:45:00|630.13|621.33|629.35|620.55|630.54|621.74|628.66|619.86|272
1680360600000|2023-04-01 14:50:00|629.34|620.54|629.21|620.41|630.05|621.25|629.05|620.25|252
1680360900000|2023-04-01 14:55:00|629.26|620.46|628.06|619.26|629.26|620.46|627.66|618.86|312
1680361200000|2023-04-01 15:00:00|628.07|619.27|629.76|620.96|629.79|620.99|627.71|618.91|420
1680361500000|2023-04-01 15:05:00|629.75|620.95|630.22|621.42|630.3|621.5|629.3|620.5|165
1680361800000|2023-04-01 15:10:00|630.2|621.4|629.31|620.51|630.36|621.56|629.02|620.22|311
1680362100000|2023-04-01 15:15:00|629.33|620.53|629.31|620.51|629.94|621.14|629.26|620.46|249
1680362400000|2023-04-01 15:20:00|629.32|620.52|630.21|621.41|630.44|621.64|629.21|620.41|290
1680362700000|2023-04-01 15:25:00|630.25|621.45|630.18|621.38|630.31|621.51|629.92|621.12|124
1680363000000|2023-04-01 15:30:00|630.2|621.4|630.67|621.87|630.74|621.94|630.2|621.4|216
1680363300000|2023-04-01 15:35:00|630.64|621.84|630|621.2|630.64|621.84|629.79|620.99|180
1680363600000|2023-04-01 15:40:00|629.98|621.18|629.8|621|630.47|621.67|629.4|620.6|188
1680363900000|2023-04-01 15:45:00|629.86|621.06|630.12|621.32|630.33|621.53|629.77|620.97|115
1680364200000|2023-04-01 15:50:00|630.17|621.37|630.23|621.43|630.35|621.55|629.85|621.05|143
1680364500000|2023-04-01 15:55:00|630.25|621.45|630.58|621.78|630.69|621.89|629.76|620.96|150
1680364800000|2023-04-01 16:00:00|630.52|621.72|630.52|621.72|630.75|621.95|630.23|621.43|256
1680365100000|2023-04-01 16:05:00|630.51|621.71|630.82|622.02|631.21|622.41|630.51|621.71|197
1680365400000|2023-04-01 16:10:00|630.89|622.09|631.2|622.4|631.23|622.43|630.83|622.03|191
1680365700000|2023-04-01 16:15:00|631.21|622.41|630.98|622.18|631.22|622.42|630.63|621.83|173
1680366000000|2023-04-01 16:20:00|631|622.2|630.55|621.75|631.02|622.22|630.43|621.63|160
1680366300000|2023-04-01 16:25:00|630.57|621.77|630.72|621.92|630.95|622.15|630.42|621.62|203
1680366600000|2023-04-01 16:30:00|630.7|621.9|630.1|621.3|630.99|622.19|630.1|621.3|210
1680366900000|2023-04-01 16:35:00|630.14|621.34|629.93|621.13|630.2|621.4|629.5|620.7|258
1680367200000|2023-04-01 16:40:00|629.96|621.16|629.44|620.64|629.96|621.16|629.29|620.49|210
1680367500000|2023-04-01 16:45:00|629.42|620.62|628.91|620.11|629.54|620.74|628.83|620.03|214
1680367800000|2023-04-01 16:50:00|628.92|620.12|626.63|617.83|629.12|620.32|623.88|615.08|552
1680368100000|2023-04-01 16:55:00|626.65|617.85|625.88|617.08|626.66|617.86|625.17|616.37|485
1680368400000|2023-04-01 17:00:00|625.92|617.12|627.66|618.86|627.66|618.86|625.38|616.58|436
1680368700000|2023-04-01 17:05:00|627.65|618.85|627.51|618.71|627.65|618.85|626.94|618.14|402
1680369000000|2023-04-01 17:10:00|627.44|618.64|627.85|619.05|628.02|619.22|626.55|617.75|302
1680369300000|2023-04-01 17:15:00|627.86|619.06|627.69|618.89|627.9|619.1|626.87|618.07|231
1680369600000|2023-04-01 17:20:00|627.71|618.91|628.04|619.24|628.08|619.28|627.02|618.22|304
1680369900000|2023-04-01 17:25:00|628.03|619.23|628.2|619.4|628.37|619.57|627.56|618.76|218
1680370200000|2023-04-01 17:30:00|628.21|619.41|627.63|618.83|628.76|619.96|627.48|618.68|272
1680370500000|2023-04-01 17:35:00|627.74|618.94|628|619.2|628.11|619.31|627.56|618.76|185
1680370800000|2023-04-01 17:40:00|628.04|619.24|628.05|619.25|628.12|619.32|627.74|618.94|204
1680371100000|2023-04-01 17:45:00|628.04|619.24|627.25|618.45|628.2|619.4|627.06|618.26|280
1680371400000|2023-04-01 17:50:00|627.24|618.44|627.84|619.04|627.87|619.07|626.62|617.82|302
1680371700000|2023-04-01 17:55:00|627.83|619.03|628.14|619.34|628.46|619.66|627.74|618.94|241
1680372000000|2023-04-01 18:00:00|628.15|619.35|628.44|619.64|628.46|619.66|627.97|619.17|256
1680372300000|2023-04-01 18:05:00|628.46|619.66|628.57|619.77|629.06|620.26|628.44|619.64|202
1680372600000|2023-04-01 18:10:00|628.59|619.79|628.89|620.09|628.93|620.13|628.55|619.75|177
1680372900000|2023-04-01 18:15:00|628.88|620.08|628.21|619.41|629.27|620.47|628.11|619.31|219
1680373200000|2023-04-01 18:20:00|628.2|619.4|628.34|619.54|628.5|619.7|627.7|618.9|269
1680373500000|2023-04-01 18:25:00|628.31|619.51|627.83|619.03|628.35|619.55|627.68|618.88|210
1680373800000|2023-04-01 18:30:00|627.85|619.05|628.51|619.71|628.97|620.17|627.79|618.99|344
1680374100000|2023-04-01 18:35:00|628.52|619.72|628.03|619.23|628.79|619.99|627.87|619.07|290
1680374400000|2023-04-01 18:40:00|628.04|619.24|628.71|619.91|628.94|620.14|627.97|619.17|309
1680374700000|2023-04-01 18:45:00|628.73|619.93|628.8|620|629.68|620.88|628.6|619.8|245
1680375000000|2023-04-01 18:50:00|628.78|619.98|629.48|620.68|629.52|620.72|628.72|619.92|263
1680375300000|2023-04-01 18:55:00|629.46|620.66|630.22|621.42|630.34|621.54|629.42|620.62|380
1680375600000|2023-04-01 19:00:00|630.24|621.44|630.93|622.13|631.11|622.31|630.13|621.33|346
1680375900000|2023-04-01 19:05:00|630.94|622.14|631.75|622.95|631.75|622.95|630.93|622.13|272
1680376200000|2023-04-01 19:10:00|631.76|622.96|631.36|622.56|631.83|623.03|631.01|622.21|238
1680376500000|2023-04-01 19:15:00|631.35|622.55|631.25|622.45|631.78|622.98|631.09|622.29|242
1680376800000|2023-04-01 19:20:00|631.24|622.44|631.57|622.77|631.61|622.81|630.95|622.15|248
1680377100000|2023-04-01 19:25:00|631.6|622.8|631.88|623.08|631.92|623.12|631.42|622.62|207
1680377400000|2023-04-01 19:30:00|631.85|623.05|631.34|622.54|631.99|623.19|631.19|622.39|191
1680377700000|2023-04-01 19:35:00|631.33|622.53|631.63|622.83|631.95|623.15|631.11|622.31|242
1680378000000|2023-04-01 19:40:00|631.62|622.82|630.69|621.89|631.64|622.84|630.53|621.73|247
1680378300000|2023-04-01 19:45:00|630.68|621.88|630.62|621.82|630.7|621.9|630.04|621.24|277
1680378600000|2023-04-01 19:50:00|630.61|621.81|631.38|622.58|631.7|622.9|630.5|621.7|199
1680378900000|2023-04-01 19:55:00|631.4|622.6|631.18|622.38|631.77|622.97|630.99|622.19|232
1680379200000|2023-04-01 20:00:00|631.2|622.4|632.78|623.98|632.81|624.01|631.04|622.24|287
1680379500000|2023-04-01 20:05:00|632.74|623.94|633.52|624.72|633.77|624.97|632.57|623.77|350
1680379800000|2023-04-01 20:10:00|633.53|624.73|633.07|624.27|633.63|624.83|632.98|624.18|353
1680380100000|2023-04-01 20:15:00|633.08|624.28|635.36|626.56|635.46|626.66|633.03|624.23|354
1680380400000|2023-04-01 20:20:00|635.37|626.57|635.85|627.05|636.03|627.23|634.94|626.14|283
1680380700000|2023-04-01 20:25:00|635.84|627.04|635.33|626.53|636.21|627.41|635.33|626.53|235
1680381000000|2023-04-01 20:30:00|635.34|626.54|636.69|627.89|637.03|628.23|635.23|626.43|257
1680381300000|2023-04-01 20:35:00|636.6|627.8|636.01|627.21|637.47|628.67|635.94|627.14|552
1680381600000|2023-04-01 20:40:00|635.99|627.19|636.21|627.41|636.32|627.52|635.46|626.66|271
1680381900000|2023-04-01 20:45:00|636.22|627.42|635.74|626.94|636.37|627.57|635.68|626.88|254
1680382200000|2023-04-01 20:50:00|635.83|627.03|635.71|626.91|635.89|627.09|634.64|625.84|277
1680382500000|2023-04-01 20:55:00|635.73|626.93|635.17|626.37|635.79|626.99|635.16|626.36|176
1680382800000|2023-04-01 21:00:00|635.18|626.38|637.63|628.83|638.12|629.32|635.18|626.38|364
1680383100000|2023-04-01 21:05:00|637.58|628.78|638.04|629.24|638.04|629.24|637.19|628.39|224
1680383400000|2023-04-01 21:10:00|638.02|629.22|637.91|629.11|638.04|629.24|637.5|628.7|192
1680383700000|2023-04-01 21:15:00|637.92|629.12|638.27|629.47|638.36|629.56|637.92|629.12|172
1680384000000|2023-04-01 21:20:00|638.28|629.48|637.41|628.61|638.35|629.55|637.38|628.58|193
1680384300000|2023-04-01 21:25:00|637.42|628.62|637.1|628.3|637.44|628.64|637.09|628.29|97
1680384600000|2023-04-01 21:30:00|637.08|628.28|636.65|627.85|637.08|628.28|636.49|627.69|254
1680384900000|2023-04-01 21:35:00|636.66|627.86|636.67|627.87|636.83|628.03|636.43|627.63|260
1680385200000|2023-04-01 21:40:00|636.66|627.86|635.89|627.09|636.8|628|635.89|627.09|114
1680385500000|2023-04-01 21:45:00|635.88|627.08|635.05|626.25|636.02|627.22|635.05|626.25|66
1680385800000|2023-04-01 21:50:00|635.06|626.26|634.82|626.02|635.19|626.39|634.46|625.66|93
1680386100000|2023-04-01 21:55:00|634.81|626.01|635.33|626.53|635.88|627.08|634.72|625.92|217
1680386400000|2023-04-01 22:00:00|635.38|626.58|636.45|627.65|637.13|628.33|635.38|626.58|191
1680386700000|2023-04-01 22:05:00|636.44|627.64|635.75|626.95|636.48|627.68|635.47|626.67|125
1680387000000|2023-04-01 22:10:00|635.71|626.91|636.44|627.64|636.44|627.64|635.71|626.91|62
1680387300000|2023-04-01 22:15:00|636.45|627.65|637.09|628.29|637.11|628.31|636.4|627.6|216
1680387600000|2023-04-01 22:20:00|637.1|628.3|637.21|628.41|637.63|628.83|636.93|628.13|143
1680387900000|2023-04-01 22:25:00|637.14|628.34|637.48|628.68|637.86|629.06|637.07|628.27|205
1680388200000|2023-04-01 22:30:00|637.51|628.71|638.43|629.63|638.57|629.77|637.39|628.59|240
1680388500000|2023-04-01 22:35:00|638.42|629.62|638.16|629.36|638.78|629.98|637.83|629.03|91
1680388800000|2023-04-01 22:40:00|638.24|629.44|638.38|629.58|638.66|629.86|638.24|629.44|45
1680389100000|2023-04-01 22:45:00|638.37|629.57|638.21|629.41|638.77|629.97|637.95|629.15|124
1680389400000|2023-04-01 22:50:00|638.23|629.43|638.43|629.63|638.56|629.76|637.83|629.03|147
1680389700000|2023-04-01 22:55:00|638.42|629.62|638|629.2|638.53|629.73|637.83|629.03|110
1680390000000|2023-04-01 23:00:00|637.99|629.19|640.39|631.59|640.43|631.63|637.99|629.19|280
1680390300000|2023-04-01 23:05:00|640.38|631.58|640.99|632.19|640.99|632.19|639.76|630.96|221
1680390600000|2023-04-01 23:10:00|640.98|632.18|641|632.2|641.2|632.4|640.97|632.17|189
1680390900000|2023-04-01 23:15:00|640.95|632.15|640.77|631.97|641.5|632.7|640.77|631.97|242
1680391200000|2023-04-01 23:20:00|640.78|631.98|640.04|631.24|641.09|632.29|639.84|631.04|300
1680391500000|2023-04-01 23:25:00|640.06|631.26|640.01|631.21|640.4|631.6|639.8|631|259
1680391800000|2023-04-01 23:30:00|640.02|631.22|639.52|630.72|640.07|631.27|639.2|630.4|274
1680392100000|2023-04-01 23:35:00|639.49|630.69|638.59|629.79|639.53|630.73|638.59|629.79|290
1680392400000|2023-04-01 23:40:00|638.58|629.78|638.04|629.24|638.58|629.78|637.88|629.08|341
1680392700000|2023-04-01 23:45:00|638.08|629.28|638.99|630.19|639.37|630.57|638.04|629.24|209
1680393000000|2023-04-01 23:50:00|639.04|630.24|639.3|630.5|639.39|630.59|638.48|629.68|179
1680393300000|2023-04-01 23:55:00|639.32|630.52|639.05|630.25|639.82|631.02|638.95|630.15|293
1680393600000|2023-04-02 00:00:00|639.04|630.24|640.86|632.06|640.92|632.12|639.02|630.22|367
1680393900000|2023-04-02 00:05:00|640.85|632.05|641.45|632.65|641.45|632.65|640.05|631.25|244
1680394200000|2023-04-02 00:10:00|641.44|632.64|640.92|632.12|642.06|633.26|640.9|632.1|302
1680394500000|2023-04-02 00:15:00|640.88|632.08|640.51|631.71|642.01|633.21|640.5|631.7|325
1680394800000|2023-04-02 00:20:00|640.5|631.7|639.74|630.94|640.55|631.75|639.65|630.85|206
1680395100000|2023-04-02 00:25:00|639.7|630.9|639.65|630.85|640.43|631.63|639.5|630.7|297
1680395400000|2023-04-02 00:30:00|639.64|630.84|639.92|631.12|640|631.2|639.34|630.54|273
1680395700000|2023-04-02 00:35:00|639.93|631.13|637.4|628.6|639.94|631.14|637.34|628.54|405
1680396000000|2023-04-02 00:40:00|637.37|628.57|637.67|628.87|638.04|629.24|637.37|628.57|284
1680396300000|2023-04-02 00:45:00|637.68|628.88|635.62|626.82|638|629.2|635.6|626.8|336
1680396600000|2023-04-02 00:50:00|635.63|626.83|636.25|627.45|636.48|627.68|635.54|626.74|413
1680396900000|2023-04-02 00:55:00|636.28|627.48|635.79|626.99|636.52|627.72|635.63|626.83|283
1680397200000|2023-04-02 01:00:00|635.78|626.98|636.66|627.86|636.91|628.11|635.69|626.89|391
1680397500000|2023-04-02 01:05:00|636.7|627.9|637.28|628.48|637.42|628.62|636.7|627.9|271
1680397800000|2023-04-02 01:10:00|637.29|628.49|637.56|628.76|637.58|628.78|636.85|628.05|250
1680398100000|2023-04-02 01:15:00|637.55|628.75|637.54|628.74|637.58|628.78|636.72|627.92|271
1680398400000|2023-04-02 01:20:00|637.55|628.75|637.54|628.74|637.69|628.89|637.22|628.42|272
1680398700000|2023-04-02 01:25:00|637.49|628.69|638.44|629.64|638.75|629.95|637.49|628.69|245
1680399000000|2023-04-02 01:30:00|638.43|629.63|638.95|630.15|639.42|630.62|638.27|629.47|283
1680399300000|2023-04-02 01:35:00|638.94|630.14|640.36|631.56|640.36|631.56|638.8|630|324
1680399600000|2023-04-02 01:40:00|640.38|631.58|641.79|632.99|641.84|633.04|640.32|631.52|242
1680399900000|2023-04-02 01:45:00|641.93|633.13|641.71|632.91|642.1|633.3|640.58|631.78|407
1680400200000|2023-04-02 01:50:00|641.69|632.89|641.93|633.13|642.32|633.52|641.13|632.33|372
1680400500000|2023-04-02 01:55:00|641.91|633.11|640.1|631.3|641.92|633.12|640.09|631.29|406
1680400800000|2023-04-02 02:00:00|640.11|631.31|642.84|634.04|642.95|634.15|640.1|631.3|487
1680401100000|2023-04-02 02:05:00|642.83|634.03|642.75|633.95|642.83|634.03|641.97|633.17|395
1680401400000|2023-04-02 02:10:00|642.72|633.92|644|635.2|644.07|635.27|642.34|633.54|370
1680401700000|2023-04-02 02:15:00|643.95|635.15|641.33|632.53|645.43|636.63|640.31|631.51|652
1680402000000|2023-04-02 02:20:00|641.34|632.54|641.48|632.68|642.03|633.23|640.32|631.52|322
1680402300000|2023-04-02 02:25:00|641.5|632.7|642.36|633.56|642.52|633.72|640.79|631.99|309
1680402600000|2023-04-02 02:30:00|642.39|633.59|645.66|636.86|645.72|636.92|642.39|633.59|370
1680402900000|2023-04-02 02:35:00|645.67|636.87|645.36|636.56|645.97|637.17|644.57|635.77|353
1680403200000|2023-04-02 02:40:00|645.37|636.57|645.31|636.51|646.16|637.36|645|636.2|264
1680403500000|2023-04-02 02:45:00|645.32|636.52|645.79|636.99|646.82|638.02|644.43|635.63|350
1680403800000|2023-04-02 02:50:00|645.77|636.97|646.55|637.75|647.44|638.64|645.55|636.75|381
1680404100000|2023-04-02 02:55:00|646.56|637.76|644.55|635.75|646.56|637.76|643.71|634.91|427
1680404400000|2023-04-02 03:00:00|644.56|635.76|643.97|635.17|644.88|636.08|643.68|634.88|323
1680404700000|2023-04-02 03:05:00|643.98|635.18|644.6|635.8|644.6|635.8|643.49|634.69|271
1680405000000|2023-04-02 03:10:00|644.61|635.81|643.18|634.38|644.93|636.13|643.18|634.38|228
1680405300000|2023-04-02 03:15:00|643.19|634.39|643.27|634.47|644.41|635.61|643.01|634.21|302
1680405600000|2023-04-02 03:20:00|643.22|634.42|644.18|635.38|644.3|635.5|642.74|633.94|274
1680405900000|2023-04-02 03:25:00|644.2|635.4|642.91|634.11|644.23|635.43|642.88|634.08|223
1680406200000|2023-04-02 03:30:00|642.9|634.1|642.66|633.86|642.97|634.17|642.63|633.83|189
1680406500000|2023-04-02 03:35:00|642.67|633.87|643.82|635.02|644.23|635.43|642.67|633.87|303
1680406800000|2023-04-02 03:40:00|643.79|634.99|643.69|634.89|643.82|635.02|643.35|634.55|229
1680407100000|2023-04-02 03:45:00|643.68|634.88|644.66|635.86|644.67|635.87|643.46|634.66|213
1680407400000|2023-04-02 03:50:00|644.67|635.87|643.65|634.85|644.76|635.96|643.57|634.77|308
1680407700000|2023-04-02 03:55:00|643.68|634.88|644.4|635.6|644.45|635.65|643.68|634.88|215
1680408000000|2023-04-02 04:00:00|644.39|635.59|643.92|635.12|645.15|636.35|643.92|635.12|311
1680408300000|2023-04-02 04:05:00|643.91|635.11|643.27|634.47|643.98|635.18|643.13|634.33|262
1680408600000|2023-04-02 04:10:00|643.29|634.49|644.89|636.09|645.78|636.98|643.29|634.49|349
1680408900000|2023-04-02 04:15:00|644.85|636.05|646.46|637.66|646.5|637.7|644.56|635.76|326
1680409200000|2023-04-02 04:20:00|646.48|637.68|646.78|637.98|647.06|638.26|646.15|637.35|280
1680409500000|2023-04-02 04:25:00|646.77|637.97|645.97|637.17|647.41|638.61|645.94|637.14|271
1680409800000|2023-04-02 04:30:00|645.99|637.19|645.9|637.1|647.35|638.55|645.8|637|259
1680410100000|2023-04-02 04:35:00|645.93|637.13|646.58|637.78|646.81|638.01|645.57|636.77|246
1680410400000|2023-04-02 04:40:00|646.57|637.77|645.24|636.44|646.78|637.98|645.2|636.4|300
1680410700000|2023-04-02 04:45:00|645.23|636.43|645.04|636.24|645.63|636.83|645.03|636.23|221
1680411000000|2023-04-02 04:50:00|645.03|636.23|645.44|636.64|645.98|637.18|645.01|636.21|207
1680411300000|2023-04-02 04:55:00|645.46|636.66|645.14|636.34|645.68|636.88|644.59|635.79|291
1680411600000|2023-04-02 05:00:00|645.13|636.33|646.89|638.09|647|638.2|644.78|635.98|366
1680411900000|2023-04-02 05:05:00|646.88|638.08|646.52|637.72|647.02|638.22|646.38|637.58|238
1680412200000|2023-04-02 05:10:00|646.53|637.73|645.83|637.03|646.63|637.83|645.8|637|237
1680412500000|2023-04-02 05:15:00|645.82|637.02|645.84|637.04|646.6|637.8|645.78|636.98|291
1680412800000|2023-04-02 05:20:00|645.83|637.03|647.48|638.68|647.49|638.69|645.83|637.03|272
1680413100000|2023-04-02 05:25:00|647.47|638.67|647.44|638.64|649.04|640.24|646.94|638.14|360
1680413400000|2023-04-02 05:30:00|647.45|638.65|647.11|638.31|647.87|639.07|646.55|637.75|179
1680413700000|2023-04-02 05:35:00|647.12|638.32|647.89|639.09|648.12|639.32|646.91|638.11|350
1680414000000|2023-04-02 05:40:00|647.9|639.1|647.57|638.77|648.83|640.03|647.42|638.62|349
1680414300000|2023-04-02 05:45:00|647.56|638.76|647.08|638.28|647.74|638.94|646.72|637.92|377
1680414600000|2023-04-02 05:50:00|647.07|638.27|646.33|637.53|647.09|638.29|646.16|637.36|267
1680414900000|2023-04-02 05:55:00|646.32|637.52|646.36|637.56|646.56|637.76|645.79|636.99|243
1680415200000|2023-04-02 06:00:00|646.37|637.57|646.25|637.45|647.01|638.21|646.22|637.42|206
1680415500000|2023-04-02 06:05:00|646.26|637.46|645.23|636.43|646.58|637.78|645.22|636.42|279
1680415800000|2023-04-02 06:10:00|645.22|636.42|644.96|636.16|645.53|636.73|644.54|635.74|259
1680416100000|2023-04-02 06:15:00|644.95|636.15|645.44|636.64|645.66|636.86|644.95|636.15|204
1680416400000|2023-04-02 06:20:00|645.41|636.61|645.41|636.61|646.23|637.43|645.39|636.59|246
1680416700000|2023-04-02 06:25:00|645.39|636.59|644.95|636.15|645.63|636.83|644.92|636.12|250
1680417000000|2023-04-02 06:30:00|644.96|636.16|645.45|636.65|645.5|636.7|644.94|636.14|157
1680417300000|2023-04-02 06:35:00|645.44|636.64|645.41|636.61|645.5|636.7|644.92|636.12|259
1680417600000|2023-04-02 06:40:00|645.42|636.62|645.13|636.33|645.69|636.89|645.13|636.33|220
1680417900000|2023-04-02 06:45:00|645.14|636.34|645.82|637.02|645.93|637.13|645.14|636.34|264
1680418200000|2023-04-02 06:50:00|645.83|637.03|645.81|637.01|646.19|637.39|645.72|636.92|239
1680418500000|2023-04-02 06:55:00|645.8|637|645.71|636.91|646.04|637.24|645.62|636.82|254
1680418800000|2023-04-02 07:00:00|645.72|636.92|645.22|636.42|646.14|637.34|645.14|636.34|277
1680419100000|2023-04-02 07:05:00|645.23|636.43|646.12|637.32|646.44|637.64|645.2|636.4|240
1680419400000|2023-04-02 07:10:00|646.13|637.33|646.07|637.27|646.71|637.91|646.07|637.27|248
1680419700000|2023-04-02 07:15:00|646.04|637.24|644.88|636.08|646.5|637.7|644.66|635.86|311
1680420000000|2023-04-02 07:20:00|644.87|636.07|644.75|635.95|645.16|636.36|644.66|635.86|204
1680420300000|2023-04-02 07:25:00|644.71|635.91|644.12|635.32|644.87|636.07|644.12|635.32|114
1680420600000|2023-04-02 07:30:00|644.14|635.34|644.73|635.93|644.82|636.02|644.14|635.34|195
1680420900000|2023-04-02 07:35:00|644.74|635.94|646.01|637.21|646.39|637.59|644.71|635.91|210
1680421200000|2023-04-02 07:40:00|645.99|637.19|645.06|636.26|645.99|637.19|644.76|635.96|259
1680421500000|2023-04-02 07:45:00|645.07|636.27|645.83|637.03|645.91|637.11|645.04|636.24|176
1680421800000|2023-04-02 07:50:00|645.85|637.05|644.93|636.13|645.85|637.05|644.93|636.13|244
1680422100000|2023-04-02 07:55:00|644.92|636.12|644.73|635.93|644.96|636.16|644.6|635.8|132
1680422400000|2023-04-02 08:00:00|644.76|635.96|645.19|636.39|645.48|636.68|644.76|635.96|261
1680422700000|2023-04-02 08:05:00|645.17|636.37|645.25|636.45|645.71|636.91|644.66|635.86|354
1680423000000|2023-04-02 08:10:00|645.22|636.42|645.04|636.24|645.63|636.83|644.9|636.1|331
1680423300000|2023-04-02 08:15:00|645.07|636.27|645.37|636.57|645.91|637.11|644.61|635.81|387
1680423600000|2023-04-02 08:20:00|645.38|636.58|645.24|636.44|645.78|636.98|645.02|636.22|308
1680423900000|2023-04-02 08:25:00|645.25|636.45|644.9|636.1|645.26|636.46|644.8|636|172
1680424200000|2023-04-02 08:30:00|644.89|636.09|644.75|635.95|644.95|636.15|644.5|635.7|260
1680424500000|2023-04-02 08:35:00|644.74|635.94|643.15|634.35|644.74|635.94|643.14|634.34|242
1680424800000|2023-04-02 08:40:00|643.17|634.37|643.56|634.76|643.89|635.09|643.15|634.35|212
1680425100000|2023-04-02 08:45:00|643.55|634.75|641.75|632.95|643.62|634.82|641.68|632.88|407
1680425400000|2023-04-02 08:50:00|641.78|632.98|642.37|633.57|642.86|634.06|641.07|632.27|318
1680425700000|2023-04-02 08:55:00|642.39|633.59|641.66|632.86|642.72|633.92|641.65|632.85|235
1680426000000|2023-04-02 09:00:00|641.67|632.87|642.36|633.56|642.72|633.92|641.67|632.87|247
1680426300000|2023-04-02 09:05:00|642.37|633.57|642.81|634.01|642.83|634.03|641.94|633.14|238
1680426600000|2023-04-02 09:10:00|642.84|634.04|643.19|634.39|643.33|634.53|642.78|633.98|186
1680426900000|2023-04-02 09:15:00|643.16|634.36|643.38|634.58|643.78|634.98|643.16|634.36|156
1680427200000|2023-04-02 09:20:00|643.39|634.59|644.27|635.47|644.34|635.54|642.94|634.14|265
1680427500000|2023-04-02 09:25:00|644.25|635.45|642.87|634.07|644.25|635.45|642.83|634.03|320
1680427800000|2023-04-02 09:30:00|642.85|634.05|642.69|633.89|642.99|634.19|642.56|633.76|152
1680428100000|2023-04-02 09:35:00|642.63|633.83|642.25|633.45|642.67|633.87|641.88|633.08|134
1680428400000|2023-04-02 09:40:00|642.23|633.43|641.85|633.05|642.33|633.53|641.36|632.56|294
1680428700000|2023-04-02 09:45:00|641.86|633.06|643.2|634.4|643.2|634.4|641.81|633.01|259
1680429000000|2023-04-02 09:50:00|643.21|634.41|642.84|634.04|643.65|634.85|642.66|633.86|350
1680429300000|2023-04-02 09:55:00|642.85|634.05|642.22|633.42|642.85|634.05|642.06|633.26|265
1680429600000|2023-04-02 10:00:00|642.24|633.44|642.12|633.32|642.27|633.47|642.1|633.3|175
1680429900000|2023-04-02 10:05:00|642.02|633.22|641.38|632.58|642.02|633.22|641.32|632.52|144
1680430200000|2023-04-02 10:10:00|641.45|632.65|641.4|632.6|641.46|632.66|641.26|632.46|73
1680430500000|2023-04-02 10:15:00|641.46|632.66|640.92|632.12|641.7|632.9|640.92|632.12|203
1680430800000|2023-04-02 10:20:00|640.94|632.14|640.84|632.04|641.15|632.35|640.76|631.96|91
1680431100000|2023-04-02 10:25:00|640.82|632.02|640.82|632.02|640.84|632.04|640.57|631.77|113
1680431400000|2023-04-02 10:30:00|640.81|632.01|640.23|631.43|640.82|632.02|640.18|631.38|132
1680431700000|2023-04-02 10:35:00|640.24|631.44|639.6|630.8|640.31|631.51|639.27|630.47|229
1680432000000|2023-04-02 10:40:00|639.61|630.81|640.5|631.7|641.35|632.55|639.4|630.6|235
1680432300000|2023-04-02 10:45:00|640.49|631.69|639.21|630.41|640.49|631.69|639.07|630.27|261
1680432600000|2023-04-02 10:50:00|639.22|630.42|638.91|630.11|639.5|630.7|638.86|630.06|178
1680432900000|2023-04-02 10:55:00|638.92|630.12|638.93|630.13|638.98|630.18|638.46|629.66|187
1680433200000|2023-04-02 11:00:00|638.94|630.14|639.36|630.56|639.45|630.65|638.73|629.93|357
1680433500000|2023-04-02 11:05:00|639.35|630.55|639.79|630.99|639.82|631.02|638.89|630.09|266
1680433800000|2023-04-02 11:10:00|639.8|631|640.63|631.83|640.7|631.9|639.74|630.94|220
1680434100000|2023-04-02 11:15:00|640.54|631.74|639.8|631|640.54|631.74|639.78|630.98|246
1680434400000|2023-04-02 11:20:00|639.74|630.94|640.24|631.44|640.28|631.48|639.15|630.35|237
1680434700000|2023-04-02 11:25:00|640.26|631.46|640.18|631.38|640.61|631.81|640.14|631.34|148
1680435000000|2023-04-02 11:30:00|640.15|631.35|638.96|630.16|640.15|631.35|638.92|630.12|259
1680435300000|2023-04-02 11:35:00|638.91|630.11|639.3|630.5|639.41|630.61|638.76|629.96|245
1680435600000|2023-04-02 11:40:00|639.32|630.52|639.26|630.46|639.63|630.83|639.16|630.36|110
1680435900000|2023-04-02 11:45:00|639.28|630.48|638.83|630.03|639.68|630.88|638.83|630.03|151
1680436200000|2023-04-02 11:50:00|638.84|630.04|639.22|630.42|639.23|630.43|638.68|629.88|169
1680436500000|2023-04-02 11:55:00|639.27|630.47|638.74|629.94|639.46|630.66|638.62|629.82|185
1680436800000|2023-04-02 12:00:00|638.75|629.95|638.16|629.36|639.08|630.28|638.14|629.34|255
1680437100000|2023-04-02 12:05:00|638.15|629.35|639.55|630.75|639.55|630.75|637.53|628.73|399
1680437400000|2023-04-02 12:10:00|639.62|630.82|639.3|630.5|639.64|630.84|639.04|630.24|226
1680437700000|2023-04-02 12:15:00|639.29|630.49|638.8|630|639.29|630.49|638.27|629.47|256
1680438000000|2023-04-02 12:20:00|638.83|630.03|637.53|628.73|638.87|630.07|637.49|628.69|246
1680438300000|2023-04-02 12:25:00|637.52|628.72|636.63|627.83|637.52|628.72|636.36|627.56|276
1680438600000|2023-04-02 12:30:00|636.69|627.89|636.41|627.61|636.9|628.1|636.28|627.48|352
1680438900000|2023-04-02 12:35:00|636.42|627.62|635.86|627.06|636.55|627.75|635.86|627.06|513
1680439200000|2023-04-02 12:40:00|635.87|627.07|637.14|628.34|637.34|628.54|635.8|627|288
1680439500000|2023-04-02 12:45:00|637.11|628.31|636.79|627.99|637.11|628.31|636.15|627.35|333
1680439800000|2023-04-02 12:50:00|636.8|628|635.86|627.06|636.8|628|635.8|627|288
1680440100000|2023-04-02 12:55:00|635.87|627.07|637.82|629.02|637.86|629.06|634.84|626.04|372
1680440400000|2023-04-02 13:00:00|637.81|629.01|642.41|633.61|643.01|634.21|636.84|628.04|547
1680440700000|2023-04-02 13:05:00|642.4|633.6|641.03|632.23|643.63|634.83|639.22|630.42|587
1680441000000|2023-04-02 13:10:00|641.02|632.22|637.88|629.08|641.02|632.22|636.99|628.19|678
1680441300000|2023-04-02 13:15:00|637.89|629.09|640.71|631.91|640.72|631.92|636.7|627.9|606
1680441600000|2023-04-02 13:20:00|640.73|631.93|642.19|633.39|643.02|634.22|639.09|630.29|594
1680441900000|2023-04-02 13:25:00|642.17|633.37|643.2|634.4|643.21|634.41|641.26|632.46|486
1680442200000|2023-04-02 13:30:00|643.22|634.42|641.28|632.48|643.98|635.18|641.28|632.48|591
1680442500000|2023-04-02 13:35:00|641.29|632.49|641.76|632.96|642.97|634.17|641.04|632.24|487
1680442800000|2023-04-02 13:40:00|641.75|632.95|640.84|632.04|642.31|633.51|640.39|631.59|420
1680443100000|2023-04-02 13:45:00|640.85|632.05|642.26|633.46|642.52|633.72|640.42|631.62|381
1680443400000|2023-04-02 13:50:00|642.27|633.47|640.65|631.85|642.5|633.7|640.12|631.32|358
1680443700000|2023-04-02 13:55:00|640.64|631.84|640.01|631.21|640.79|631.99|639.59|630.79|275
1680444000000|2023-04-02 14:00:00|640|631.2|641.28|632.48|641.29|632.49|638.96|630.16|361
1680444300000|2023-04-02 14:05:00|641.27|632.47|640.29|631.49|641.31|632.51|640.24|631.44|218
1680444600000|2023-04-02 14:10:00|640.3|631.5|639.96|631.16|640.3|631.5|639.5|630.7|315
1680444900000|2023-04-02 14:15:00|639.94|631.14|641.87|633.07|642.32|633.52|639.61|630.81|432
1680445200000|2023-04-02 14:20:00|641.85|633.05|642.65|633.85|642.77|633.97|641.56|632.76|298
1680445500000|2023-04-02 14:25:00|642.63|633.83|642.84|634.04|643.34|634.54|642.32|633.52|273
1680445800000|2023-04-02 14:30:00|642.8|634|641.66|632.86|642.8|634|641.48|632.68|371
1680446100000|2023-04-02 14:35:00|641.67|632.87|641.54|632.74|642.14|633.34|641.52|632.72|284
1680446400000|2023-04-02 14:40:00|641.53|632.73|641.16|632.36|641.83|633.03|641.09|632.29|210
1680446700000|2023-04-02 14:45:00|641.13|632.33|641.74|632.94|642.12|633.32|641.13|632.33|317
1680447000000|2023-04-02 14:50:00|641.75|632.95|641.32|632.52|642.16|633.36|640.95|632.15|350
1680447300000|2023-04-02 14:55:00|641.31|632.51|640.21|631.41|642.09|633.29|640.21|631.41|317
1680447600000|2023-04-02 15:00:00|640.23|631.43|635.11|626.31|640.51|631.71|631.74|622.94|820
1680447900000|2023-04-02 15:05:00|635.12|626.32|636.04|627.24|636.04|627.24|634.07|625.27|821
1680448200000|2023-04-02 15:10:00|636.09|627.29|634.86|626.06|636.17|627.37|633.35|624.55|746
1680448500000|2023-04-02 15:15:00|634.88|626.08|633.77|624.97|635.34|626.54|632.15|623.35|749
1680448800000|2023-04-02 15:20:00|633.75|624.95|634.47|625.67|634.48|625.68|632.47|623.67|573
1680449100000|2023-04-02 15:25:00|634.4|625.6|632.84|624.04|634.47|625.67|632.84|624.04|420
1680449400000|2023-04-02 15:30:00|632.83|624.03|633.71|624.91|633.83|625.03|632.02|623.22|449
1680449700000|2023-04-02 15:35:00|633.72|624.92|635.13|626.33|635.16|626.36|633.7|624.9|376
1680450000000|2023-04-02 15:40:00|635.12|626.32|635.35|626.55|635.52|626.72|633.85|625.05|413
1680450300000|2023-04-02 15:45:00|635.36|626.56|637.06|628.26|637.55|628.75|634.76|625.96|467
1680450600000|2023-04-02 15:50:00|637|628.2|636.73|627.93|637.09|628.29|636.51|627.71|396
1680450900000|2023-04-02 15:55:00|636.7|627.9|638.95|630.15|639.69|630.89|636.5|627.7|435
1680451200000|2023-04-02 16:00:00|638.94|630.14|635.57|626.77|638.94|630.14|635.57|626.77|474
1680451500000|2023-04-02 16:05:00|635.54|626.74|637.07|628.27|637.43|628.63|635.2|626.4|470
1680451800000|2023-04-02 16:10:00|637.1|628.3|634.75|625.95|637.15|628.35|634.57|625.77|435
1680452100000|2023-04-02 16:15:00|634.78|625.98|634.23|625.43|634.78|625.98|632.84|624.04|337
1680452400000|2023-04-02 16:20:00|634.22|625.42|635.17|626.37|635.34|626.54|633.27|624.47|416
1680452700000|2023-04-02 16:25:00|635.22|626.42|635.77|626.97|636.79|627.99|634.65|625.85|530
1680453000000|2023-04-02 16:30:00|635.7|626.9|634.59|625.79|637.06|628.26|634.31|625.51|553
1680453300000|2023-04-02 16:35:00|634.6|625.8|634.02|625.22|634.63|625.83|632.21|623.41|462
1680453600000|2023-04-02 16:40:00|634.03|625.23|634.73|625.93|634.83|626.03|633.56|624.76|457
1680453900000|2023-04-02 16:45:00|634.68|625.88|634.67|625.87|635.27|626.47|633.47|624.67|442
1680454200000|2023-04-02 16:50:00|634.66|625.86|634.93|626.13|635.14|626.34|634.33|625.53|461
1680454500000|2023-04-02 16:55:00|634.97|626.17|633.36|624.56|634.98|626.18|633.29|624.49|344
1680454800000|2023-04-02 17:00:00|633.35|624.55|633.67|624.87|633.83|625.03|633.12|624.32|304
1680455100000|2023-04-02 17:05:00|633.65|624.85|635.19|626.39|635.2|626.4|633.59|624.79|257
1680455400000|2023-04-02 17:10:00|635.17|626.37|635.29|626.49|635.32|626.52|634.43|625.63|229
1680455700000|2023-04-02 17:15:00|635.28|626.48|635.95|627.15|636.25|627.45|635.26|626.46|206
1680456000000|2023-04-02 17:20:00|635.93|627.13|636.38|627.58|636.51|627.71|635.92|627.12|167
1680456300000|2023-04-02 17:25:00|636.41|627.61|635.92|627.12|636.56|627.76|635.72|626.92|203
1680456600000|2023-04-02 17:30:00|635.93|627.13|636.7|627.9|636.93|628.13|635.93|627.13|213
1680456900000|2023-04-02 17:35:00|636.71|627.91|639.09|630.29|639.09|630.29|636.53|627.73|381
1680457200000|2023-04-02 17:40:00|639.08|630.28|639.4|630.6|639.9|631.1|638.79|629.99|399
1680457500000|2023-04-02 17:45:00|639.41|630.61|640.26|631.46|640.46|631.66|639.31|630.51|280
1680457800000|2023-04-02 17:50:00|640.25|631.45|639.23|630.43|640.29|631.49|638.9|630.1|331
1680458100000|2023-04-02 17:55:00|639.24|630.44|638.47|629.67|639.33|630.53|637.89|629.09|261
1680458400000|2023-04-02 18:00:00|638.46|629.66|637.72|628.92|638.76|629.96|637.65|628.85|212
1680458700000|2023-04-02 18:05:00|637.7|628.9|637.09|628.29|637.88|629.08|637.07|628.27|262
1680459000000|2023-04-02 18:10:00|637.06|628.26|637.68|628.88|637.68|628.88|636.81|628.01|206
1680459300000|2023-04-02 18:15:00|637.69|628.89|637.74|628.94|637.76|628.96|636.8|628|286
1680459600000|2023-04-02 18:20:00|637.73|628.93|636.76|627.96|637.88|629.08|636.76|627.96|227
1680459900000|2023-04-02 18:25:00|636.75|627.95|636.08|627.28|637.07|628.27|635.85|627.05|279
1680460200000|2023-04-02 18:30:00|636.07|627.27|636.55|627.75|636.72|627.92|635.45|626.65|317
1680460500000|2023-04-02 18:35:00|636.56|627.76|635.7|626.9|636.56|627.76|635.66|626.86|282
1680460800000|2023-04-02 18:40:00|635.69|626.89|635.96|627.16|636.04|627.24|635.44|626.64|178
1680461100000|2023-04-02 18:45:00|635.94|627.14|634.58|625.78|635.94|627.14|634.57|625.77|207
1680461400000|2023-04-02 18:50:00|634.57|625.77|634.94|626.14|635.51|626.71|634.57|625.77|222
1680461700000|2023-04-02 18:55:00|634.96|626.16|634.46|625.66|635.29|626.49|634.34|625.54|216
1680462000000|2023-04-02 19:00:00|634.47|625.67|633.59|624.79|634.48|625.68|633.21|624.41|291
1680462300000|2023-04-02 19:05:00|633.58|624.78|633.97|625.17|634.76|625.96|633.47|624.67|310
1680462600000|2023-04-02 19:10:00|633.94|625.14|633.44|624.64|634.41|625.61|633.27|624.47|402
1680462900000|2023-04-02 19:15:00|633.43|624.63|632.8|624|633.51|624.71|632.55|623.75|340
1680463200000|2023-04-02 19:20:00|632.84|624.04|632.44|623.64|633.07|624.27|632.27|623.47|328
1680463500000|2023-04-02 19:25:00|632.4|623.6|633.18|624.38|633.55|624.75|632.14|623.34|263
1680463800000|2023-04-02 19:30:00|633.21|624.41|629.32|620.52|633.34|624.54|629.03|620.23|445
1680464100000|2023-04-02 19:35:00|629.36|620.56|627.25|618.45|629.47|620.67|626.87|618.07|559
1680464400000|2023-04-02 19:40:00|627.26|618.46|624.13|615.33|627.26|618.46|622.45|613.65|805
1680464700000|2023-04-02 19:45:00|624.12|615.32|626.07|617.27|626.07|617.27|622.9|614.1|681
1680465000000|2023-04-02 19:50:00|626.06|617.26|626.1|617.3|626.25|617.45|624.32|615.52|627
1680465300000|2023-04-02 19:55:00|626.12|617.32|626.22|617.42|626.24|617.44|624.83|616.03|392
1680465600000|2023-04-02 20:00:00|626.25|617.45|626.73|617.93|627.05|618.25|625.54|616.74|529
1680465900000|2023-04-02 20:05:00|626.75|617.95|625.77|616.97|627.18|618.38|625.77|616.97|445
1680466200000|2023-04-02 20:10:00|625.76|616.96|627.18|618.38|627.21|618.41|625.53|616.73|264
1680466500000|2023-04-02 20:15:00|627.17|618.37|627.54|618.74|627.55|618.75|626.36|617.56|293
1680466800000|2023-04-02 20:20:00|627.53|618.73|628.66|619.86|628.69|619.89|627.31|618.51|288
1680467100000|2023-04-02 20:25:00|628.65|619.85|629.23|620.43|629.38|620.58|628.49|619.69|248
1680467400000|2023-04-02 20:30:00|629.17|620.37|629.64|620.84|629.7|620.9|628.87|620.07|229
1680467700000|2023-04-02 20:35:00|629.63|620.83|629.79|620.99|630.18|621.38|629.63|620.83|153
1680468000000|2023-04-02 20:40:00|629.8|621|630.52|621.72|630.52|621.72|629.63|620.83|185
1680468300000|2023-04-02 20:45:00|630.53|621.73|630.11|621.31|630.56|621.76|629.97|621.17|127
1680468600000|2023-04-02 20:50:00|630.13|621.33|630.67|621.87|630.67|621.87|630.07|621.27|55
1680468900000|2023-04-02 20:55:00|630.69|621.89|631.03|622.23|631.42|622.62|630.69|621.89|217
1680469200000|2023-04-02 21:00:00|630.96|622.16|631.44|622.64|631.48|622.68|630.89|622.09|355
1680469500000|2023-04-02 21:05:00|631.43|622.63|632.4|623.6|632.55|623.75|631.42|622.62|248
1680469800000|2023-04-02 21:10:00|632.39|623.59|632.65|623.85|632.93|624.13|632.38|623.58|208
1680470100000|2023-04-02 21:15:00|632.72|623.92|631.83|623.03|632.78|623.98|631.13|622.33|350
1680470400000|2023-04-02 21:20:00|631.86|623.06|631.55|622.75|631.86|623.06|630.86|622.06|285
1680470700000|2023-04-02 21:25:00|631.57|622.77|632.62|623.82|632.62|623.82|631.53|622.73|269
1680471000000|2023-04-02 21:30:00|632.66|623.86|631.71|622.91|632.81|624.01|631.09|622.29|442
1680471300000|2023-04-02 21:35:00|631.75|622.95|631.38|622.58|632.48|623.68|631.3|622.5|367
1680471600000|2023-04-02 21:40:00|631.35|622.55|630.25|621.45|631.94|623.14|630.2|621.4|257
1680471900000|2023-04-02 21:45:00|630.3|621.5|629.76|620.96|630.61|621.81|629|620.2|386
1680472200000|2023-04-02 21:50:00|629.75|620.95|629.04|620.24|629.94|621.14|629.03|620.23|425
1680472500000|2023-04-02 21:55:00|629.06|620.26|629.53|620.73|629.83|621.03|628.56|619.76|376
1680472800000|2023-04-02 22:00:00|629.55|620.75|630.73|621.93|630.74|621.94|628.78|619.98|656
1680473100000|2023-04-02 22:05:00|630.72|621.92|628.97|620.17|630.84|622.04|628.6|619.8|586
1680473400000|2023-04-02 22:10:00|628.96|620.16|627.52|618.72|629.33|620.53|627.25|618.45|555
1680473700000|2023-04-02 22:15:00|627.53|618.73|626.06|617.26|628.48|619.68|625.65|616.85|570
1680474000000|2023-04-02 22:20:00|626.03|617.23|625.79|616.99|626.61|617.81|625.13|616.33|577
1680474300000|2023-04-02 22:25:00|625.72|616.92|628.13|619.33|628.48|619.68|625.7|616.9|514
1680474600000|2023-04-02 22:30:00|628.14|619.34|626.97|618.17|628.54|619.74|626.6|617.8|515
1680474900000|2023-04-02 22:35:00|626.95|618.15|628.28|619.48|628.3|619.5|626.9|618.1|605
1680475200000|2023-04-02 22:40:00|628.29|619.49|628.33|619.53|628.68|619.88|628.08|619.28|484
1680475500000|2023-04-02 22:45:00|628.38|619.58|630.1|621.3|630.1|621.3|628.24|619.44|236
1680475800000|2023-04-02 22:50:00|630.2|621.4|631.71|622.91|632.34|623.54|630.2|621.4|236
1680476100000|2023-04-02 22:55:00|631.69|622.89|632.15|623.35|632.65|623.85|631.49|622.69|476
1680476400000|2023-04-02 23:00:00|632.13|623.33|631.28|622.48|632.85|624.05|630.97|622.17|391
1680476700000|2023-04-02 23:05:00|631.33|622.53|631.39|622.59|631.55|622.75|630.25|621.45|406
1680477000000|2023-04-02 23:10:00|631.42|622.62|631.2|622.4|631.8|623|630.98|622.18|186
1680477300000|2023-04-02 23:15:00|631.15|622.35|630.55|621.75|631.45|622.65|630.55|621.75|30
1680477600000|2023-04-02 23:20:00|630.6|621.8|631.85|623.05|631.86|623.06|630.6|621.8|234
1680477900000|2023-04-02 23:25:00|631.8|623|631.91|623.11|632.26|623.46|631.75|622.95|293
1680478200000|2023-04-02 23:30:00|631.91|623.11|632.08|623.28|632.54|623.74|631.71|622.91|473
1680478500000|2023-04-02 23:35:00|632.07|623.27|631.63|622.83|632.25|623.45|631.55|622.75|503
1680478800000|2023-04-02 23:40:00|631.62|622.82|630.86|622.06|631.9|623.1|630.84|622.04|321
1680479100000|2023-04-02 23:45:00|630.81|622.01|630.82|622.02|631.35|622.55|630.76|621.96|313
1680479400000|2023-04-02 23:50:00|630.85|622.05|630.86|622.06|631.06|622.26|630.65|621.85|305
1680479700000|2023-04-02 23:55:00|630.71|621.91|630.93|622.13|631.24|622.44|630.4|621.6|259
1680480000000|2023-04-03 00:00:00|630.7|621.9|629.66|620.86|631.35|622.55|629.52|620.72|396
1680480300000|2023-04-03 00:05:00|629.56|620.76|630.34|621.54|630.51|621.71|629.43|620.63|432
1680480600000|2023-04-03 00:10:00|630.29|621.49|630.89|622.09|631.04|622.24|630.22|621.42|369
1680480900000|2023-04-03 00:15:00|630.97|622.17|630.97|622.17|631.37|622.57|630.7|621.9|251
1680481200000|2023-04-03 00:20:00|630.95|622.15|630.02|621.22|631.18|622.38|629.95|621.15|278
1680481500000|2023-04-03 00:25:00|630.01|621.21|631.14|622.34|631.16|622.36|629.97|621.17|525
1680481800000|2023-04-03 00:30:00|631.09|622.29|629.4|620.6|631.19|622.39|629.22|620.42|450
1680482100000|2023-04-03 00:35:00|629.5|620.7|627.61|618.81|629.7|620.9|627.49|618.69|452
1680482400000|2023-04-03 00:40:00|627.59|618.79|627.96|619.16|628.15|619.35|626.69|617.89|472
1680482700000|2023-04-03 00:45:00|627.91|619.11|628.22|619.42|629.43|620.63|627.52|618.72|416
1680483000000|2023-04-03 00:50:00|628.23|619.43|629.26|620.46|629.36|620.56|628.11|619.31|335
1680483300000|2023-04-03 00:55:00|629.28|620.48|629.12|620.32|629.36|620.56|628.93|620.13|226
1680483600000|2023-04-03 01:00:00|629.14|620.34|630.51|621.71|630.7|621.9|629.02|620.22|381
1680483900000|2023-04-03 01:05:00|630.54|621.74|629.03|620.23|630.59|621.79|628.85|620.05|291
1680484200000|2023-04-03 01:10:00|629.07|620.27|628.7|619.9|629.45|620.65|628.58|619.78|141
1680484500000|2023-04-03 01:15:00|628.97|620.17|628.4|619.6|628.99|620.19|628.05|619.25|184
1680484800000|2023-04-03 01:20:00|628.45|619.65|627.7|618.9|628.45|619.65|627.45|618.65|251
1680485100000|2023-04-03 01:25:00|627.73|618.93|625.97|617.17|627.75|618.95|625.79|616.99|316
1680485400000|2023-04-03 01:30:00|626.03|617.23|626.1|617.3|626.79|617.99|625.45|616.65|371
1680485700000|2023-04-03 01:35:00|626.09|617.29|624.73|615.93|626.5|617.7|624.55|615.75|571
1680486000000|2023-04-03 01:40:00|624.72|615.92|617.91|609.11|625.19|616.39|616.15|607.35|682
1680486300000|2023-04-03 01:45:00|617.9|609.1|616.6|607.8|618.15|609.35|613.8|605|903
1680486600000|2023-04-03 01:50:00|616.59|607.79|617.02|608.22|617.35|608.55|615.04|606.24|748
1680486900000|2023-04-03 01:55:00|617.06|608.26|617.55|608.75|617.58|608.78|615.6|606.8|714
1680487200000|2023-04-03 02:00:00|617.6|608.8|617.77|608.97|618.02|609.22|616|607.2|723
1680487500000|2023-04-03 02:05:00|617.79|608.99|619.82|611.02|619.94|611.14|616.72|607.92|621
1680487800000|2023-04-03 02:10:00|619.81|611.01|620.07|611.27|620.21|611.41|619.04|610.24|463
1680488100000|2023-04-03 02:15:00|620.1|611.3|620.91|612.11|620.94|612.14|619.15|610.35|456
1680488400000|2023-04-03 02:20:00|620.85|612.05|619.6|610.8|620.85|612.05|619.17|610.37|399
1680488700000|2023-04-03 02:25:00|619.65|610.85|619|610.2|620.37|611.57|619|610.2|508
1680489000000|2023-04-03 02:30:00|618.99|610.19|619.44|610.64|619.44|610.64|618.74|609.94|575
1680489300000|2023-04-03 02:35:00|619.32|610.52|620.42|611.62|620.83|612.03|618.87|610.07|615
1680489600000|2023-04-03 02:40:00|620.35|611.55|620.33|611.53|620.7|611.9|619.92|611.12|446
1680489900000|2023-04-03 02:45:00|620.2|611.4|619.76|610.96|620.95|612.15|619.73|610.93|484
1680490200000|2023-04-03 02:50:00|619.75|610.95|620.37|611.57|620.54|611.74|619.35|610.55|422
1680490500000|2023-04-03 02:55:00|620.4|611.6|620.59|611.79|620.93|612.13|620.09|611.29|504
1680490800000|2023-04-03 03:00:00|620.6|611.8|622.07|613.27|622.1|613.3|620.58|611.78|379
1680491100000|2023-04-03 03:05:00|622.09|613.29|621.69|612.89|622.35|613.55|620.81|612.01|608
1680491400000|2023-04-03 03:10:00|621.68|612.88|622.88|614.08|623.1|614.3|621.1|612.3|507
1680491700000|2023-04-03 03:15:00|622.95|614.15|622.17|613.37|622.98|614.18|621.75|612.95|421
1680492000000|2023-04-03 03:20:00|622.18|613.38|622.89|614.09|623|614.2|622.15|613.35|368
1680492300000|2023-04-03 03:25:00|622.85|614.05|622.95|614.15|623.08|614.28|621.59|612.79|351
1680492600000|2023-04-03 03:30:00|622.95|614.15|621.75|612.95|622.95|614.15|621.48|612.68|447
1680492900000|2023-04-03 03:35:00|621.7|612.9|622.15|613.35|622.26|613.46|621|612.2|326
1680493200000|2023-04-03 03:40:00|622.13|613.33|622.65|613.85|622.66|613.86|621.75|612.95|274
1680493500000|2023-04-03 03:45:00|622.55|613.75|623.15|614.35|623.24|614.44|622.37|613.57|327
1680493800000|2023-04-03 03:50:00|623.05|614.25|623.3|614.5|623.59|614.79|622.97|614.17|252
1680494100000|2023-04-03 03:55:00|623.23|614.43|622.5|613.7|623.25|614.45|622.43|613.63|232
1680494400000|2023-04-03 04:00:00|622.4|613.6|622.65|613.85|623|614.2|622.23|613.43|244
1680494700000|2023-04-03 04:05:00|622.63|613.83|622.35|613.55|622.65|613.85|621.97|613.17|231
1680495000000|2023-04-03 04:10:00|622.3|613.5|622.55|613.75|622.82|614.02|622.28|613.48|156
1680495300000|2023-04-03 04:15:00|622.61|613.81|621.67|612.87|622.61|613.81|621.5|612.7|265
1680495600000|2023-04-03 04:20:00|621.73|612.93|622.13|613.33|622.18|613.38|620.92|612.12|231
1680495900000|2023-04-03 04:25:00|622.1|613.3|622.38|613.58|622.66|613.86|621.92|613.12|238
1680496200000|2023-04-03 04:30:00|622.54|613.74|623.23|614.43|623.28|614.48|622.38|613.58|276
1680496500000|2023-04-03 04:35:00|623.25|614.45|622.65|613.85|623.35|614.55|622.65|613.85|268
1680496800000|2023-04-03 04:40:00|622.35|613.55|622.03|613.23|622.55|613.75|621.92|613.12|123
1680497100000|2023-04-03 04:45:00|622.05|613.25|623.28|614.48|623.35|614.55|621.88|613.08|349
1680497400000|2023-04-03 04:50:00|623.29|614.49|622.48|613.68|623.49|614.69|622.41|613.61|491
1680497700000|2023-04-03 04:55:00|622.55|613.75|623.16|614.36|623.2|614.4|622.43|613.63|332
1680498000000|2023-04-03 05:00:00|623.15|614.35|621.52|612.72|623.26|614.46|621.5|612.7|330
1680498300000|2023-04-03 05:05:00|621.5|612.7|621.09|612.29|621.76|612.96|621.03|612.23|420
1680498600000|2023-04-03 05:10:00|621.06|612.26|620.69|611.89|621.06|612.26|620.55|611.75|225
1680498900000|2023-04-03 05:15:00|620.71|611.91|622.01|613.21|622.02|613.22|620.6|611.8|149
1680499200000|2023-04-03 05:20:00|622|613.2|621.88|613.08|622.16|613.36|621.36|612.56|138
1680499500000|2023-04-03 05:25:00|621.87|613.07|622.05|613.25|622.2|613.4|621.65|612.85|205
1680499800000|2023-04-03 05:30:00|621.95|613.15|623.09|614.29|623.15|614.35|621.66|612.86|279
1680500100000|2023-04-03 05:35:00|623.08|614.28|623.55|614.75|623.95|615.15|623.05|614.25|249
1680500400000|2023-04-03 05:40:00|623.53|614.73|622.95|614.15|623.66|614.86|622.95|614.15|436
1680500700000|2023-04-03 05:45:00|622.9|614.1|622.51|613.71|623.1|614.3|622.5|613.7|417
1680501000000|2023-04-03 05:50:00|622.5|613.7|622.38|613.58|622.67|613.87|621.98|613.18|477
1680501300000|2023-04-03 05:55:00|622.37|613.57|622.4|613.6|622.45|613.65|621.65|612.85|482
1680501600000|2023-04-03 06:00:00|622.39|613.59|623.55|614.75|623.58|614.78|622.3|613.5|335
1680501900000|2023-04-03 06:05:00|623.53|614.73|623.78|614.98|623.8|615|623.25|614.45|271
1680502200000|2023-04-03 06:10:00|623.8|615|623.67|614.87|623.8|615|623.55|614.75|296
1680502500000|2023-04-03 06:15:00|623.65|614.85|623.7|614.9|624.17|615.37|623.27|614.47|298
1680502800000|2023-04-03 06:20:00|623.69|614.89|624.05|615.25|624.05|615.25|623.05|614.25|228
1680503100000|2023-04-03 06:25:00|623.88|615.08|623.9|615.1|623.95|615.15|623.29|614.49|225
1680503400000|2023-04-03 06:30:00|623.95|615.15|624.94|616.14|624.95|616.15|623.45|614.65|281
1680503700000|2023-04-03 06:35:00|624.95|616.15|624.91|616.11|625.16|616.36|624.55|615.75|492
1680504000000|2023-04-03 06:40:00|624.85|616.05|624.8|616|624.98|616.18|624.48|615.68|271
1680504300000|2023-04-03 06:45:00|624.75|615.95|625.36|616.56|625.4|616.6|624.6|615.8|402
1680504600000|2023-04-03 06:50:00|625.37|616.57|625.34|616.54|625.47|616.67|625.15|616.35|340
1680504900000|2023-04-03 06:55:00|625.4|616.6|626.1|617.3|626.2|617.4|625.34|616.54|468
1680505200000|2023-04-03 07:00:00|626.12|617.32|626.2|617.4|626.6|617.8|625.76|616.96|159
1680505500000|2023-04-03 07:05:00|626.1|617.3|625.09|616.29|626.1|617.3|624.86|616.06|212
1680505800000|2023-04-03 07:10:00|625.08|616.28|625.79|616.99|625.88|617.08|624.95|616.15|203
1680506100000|2023-04-03 07:15:00|625.75|616.95|626.91|618.11|627.45|618.65|625.75|616.95|266
1680506400000|2023-04-03 07:20:00|626.95|618.15|627.72|618.92|627.72|618.92|626.71|617.91|344
1680506700000|2023-04-03 07:25:00|627.85|619.05|628.9|620.1|629.07|620.27|627.79|618.99|385
1680507000000|2023-04-03 07:30:00|628.95|620.15|628.22|619.42|629|620.2|627.5|618.7|515
1680507300000|2023-04-03 07:35:00|628.2|619.4|628.55|619.75|629.15|620.35|628.2|619.4|506
1680507600000|2023-04-03 07:40:00|628.6|619.8|628.41|619.61|629.25|620.45|628.35|619.55|392
1680507900000|2023-04-03 07:45:00|628.44|619.64|628.55|619.75|628.75|619.95|628.36|619.56|347
1680508200000|2023-04-03 07:50:00|628.45|619.65|628.75|619.95|629|620.2|628.27|619.47|475
1680508500000|2023-04-03 07:55:00|628.78|619.98|629.75|620.95|629.75|620.95|628.75|619.95|254
1680508800000|2023-04-03 08:00:00|629.71|620.91|633.07|624.27|633.69|624.89|629.65|620.85|592
1680509100000|2023-04-03 08:05:00|633.04|624.24|634.9|626.1|636.4|627.6|632.93|624.13|806
1680509400000|2023-04-03 08:10:00|634.88|626.08|635.9|627.1|635.99|627.19|634.81|626.01|600
1680509700000|2023-04-03 08:15:00|635.95|627.15|639.34|630.54|639.86|631.06|635.9|627.1|777
1680510000000|2023-04-03 08:20:00|639.33|630.53|638.77|629.97|640.51|631.71|638.43|629.63|595
1680510300000|2023-04-03 08:25:00|638.83|630.03|639.04|630.24|639.98|631.18|638.82|630.02|431
1680510600000|2023-04-03 08:30:00|638.95|630.15|639.91|631.11|640.38|631.58|638.15|629.35|544
1680510900000|2023-04-03 08:35:00|639.9|631.1|639.7|630.9|640.7|631.9|639.7|630.9|419
1680511200000|2023-04-03 08:40:00|639.69|630.89|640.86|632.06|640.98|632.18|639.45|630.65|447
1680511500000|2023-04-03 08:45:00|640.9|632.1|639.79|630.99|641.35|632.55|637.75|628.95|502
1680511800000|2023-04-03 08:50:00|639.8|631|640.56|631.76|642.45|633.65|639.8|631|625
1680512100000|2023-04-03 08:55:00|640.57|631.77|641.2|632.4|641.28|632.48|640.45|631.65|155
1680512400000|2023-04-03 09:00:00|641.45|632.65|641.85|633.05|642.69|633.89|641.45|632.65|239
1680512700000|2023-04-03 09:05:00|641.8|633|641.57|632.77|642.6|633.8|641.34|632.54|280
1680513000000|2023-04-03 09:10:00|641.52|632.72|641.45|632.65|642.9|634.1|641.45|632.65|343
1680513300000|2023-04-03 09:15:00|641.48|632.68|642.45|633.65|643.43|634.63|641.48|632.68|380
1680513600000|2023-04-03 09:20:00|642.4|633.6|642.6|633.8|643.05|634.25|641.9|633.1|277
1680513900000|2023-04-03 09:25:00|642.62|633.82|641.95|633.15|642.8|634|641.8|633|225
1680514200000|2023-04-03 09:30:00|641.92|633.12|642.3|633.5|644|635.2|641.9|633.1|312
1680514500000|2023-04-03 09:35:00|642.2|633.4|643.2|634.4|643.77|634.97|642.1|633.3|323
1680514800000|2023-04-03 09:40:00|643.24|634.44|642.26|633.46|643.5|634.7|642.1|633.3|252
1680515100000|2023-04-03 09:45:00|642.24|633.44|642.53|633.73|643.17|634.37|642.24|633.44|373
1680515400000|2023-04-03 09:50:00|642.55|633.75|642.5|633.7|642.93|634.13|642.35|633.55|189
1680515700000|2023-04-03 09:55:00|642.49|633.69|642.36|633.56|642.89|634.09|642.35|633.55|149
1680516000000|2023-04-03 10:00:00|642.38|633.58|642.78|633.98|643.22|634.42|642.37|633.57|308
1680516300000|2023-04-03 10:05:00|642.76|633.96|642.35|633.55|642.79|633.99|642.35|633.55|98
1680516600000|2023-04-03 10:10:00|642.36|633.56|640.73|631.93|642.88|634.08|640.73|631.93|237
1680516900000|2023-04-03 10:15:00|640.72|631.92|641.41|632.61|641.8|633|640.7|631.9|473
1680517200000|2023-04-03 10:20:00|641.38|632.58|641.75|632.95|642.45|633.65|641.37|632.57|361
1680517500000|2023-04-03 10:25:00|641.8|633|642.47|633.67|642.86|634.06|641.55|632.75|367
1680517800000|2023-04-03 10:30:00|642.48|633.68|642.74|633.94|643.66|634.86|642.4|633.6|400
1680518100000|2023-04-03 10:35:00|642.7|633.9|643.05|634.25|643.35|634.55|642.38|633.58|334
1680518400000|2023-04-03 10:40:00|642.9|634.1|641.35|632.55|642.95|634.15|641.35|632.55|167
1680518700000|2023-04-03 10:45:00|641.4|632.6|641.01|632.21|641.6|632.8|640.86|632.06|246
1680519000000|2023-04-03 10:50:00|641.05|632.25|639.45|630.65|641.05|632.25|639.42|630.62|385
1680519300000|2023-04-03 10:55:00|639.35|630.55|638.57|629.77|639.89|631.09|638.55|629.75|455
1680519600000|2023-04-03 11:00:00|638.59|629.79|637.91|629.11|639.92|631.12|637.5|628.7|436
1680519900000|2023-04-03 11:05:00|637.88|629.08|636.67|627.87|638.5|629.7|636.67|627.87|442
1680520200000|2023-04-03 11:10:00|636.68|627.88|637.04|628.24|637.5|628.7|636.61|627.81|609
1680520500000|2023-04-03 11:15:00|637.05|628.25|636.79|627.99|637.8|629|636.68|627.88|444
1680520800000|2023-04-03 11:20:00|636.8|628|636.02|627.22|636.86|628.06|635.88|627.08|595
1680521100000|2023-04-03 11:25:00|636.14|627.34|635.37|626.57|636.42|627.62|635.17|626.37|459
1680521400000|2023-04-03 11:30:00|635.35|626.55|635.58|626.78|636.37|627.57|635.35|626.55|423
1680521700000|2023-04-03 11:35:00|635.65|626.85|637.07|628.27|637.15|628.35|635.58|626.78|288
1680522000000|2023-04-03 11:40:00|637.1|628.3|637.65|628.85|637.7|628.9|636.75|627.95|337
1680522300000|2023-04-03 11:45:00|637.7|628.9|637.4|628.6|638.05|629.25|637.29|628.49|291
1680522600000|2023-04-03 11:50:00|637.38|628.58|638.51|629.71|639.03|630.23|637.38|628.58|333
1680522900000|2023-04-03 11:55:00|638.53|629.73|638.9|630.1|639.11|630.31|638.03|629.23|232
1680523200000|2023-04-03 12:00:00|638.89|630.09|638.45|629.65|639.76|630.96|638.45|629.65|180
1680523500000|2023-04-03 12:05:00|638.4|629.6|640.02|631.22|640.03|631.23|638.1|629.3|173
1680523800000|2023-04-03 12:10:00|640|631.2|640.1|631.3|640.14|631.34|639.7|630.9|88
1680524100000|2023-04-03 12:15:00|640.15|631.35|639.94|631.14|640.99|632.19|639.9|631.1|140
1680524400000|2023-04-03 12:20:00|639.99|631.19|639.73|630.93|640.41|631.61|639.65|630.85|132
1680524700000|2023-04-03 12:25:00|639.65|630.85|637.98|629.18|639.75|630.95|637.75|628.95|223
1680525000000|2023-04-03 12:30:00|637.95|629.15|637.85|629.05|638.71|629.91|637.8|629|135
1680525300000|2023-04-03 12:35:00|637.84|629.04|638.1|629.3|638.81|630.01|637.84|629.04|136
1680525600000|2023-04-03 12:40:00|638.08|629.28|636.67|627.87|638.4|629.6|636.66|627.86|179
1680525900000|2023-04-03 12:45:00|636.69|627.89|635.6|626.8|637.33|628.53|634.85|626.05|219
1680526200000|2023-04-03 12:50:00|635.7|626.9|638.62|629.82|638.65|629.85|635.68|626.88|308
1680526500000|2023-04-03 12:55:00|638.64|629.84|639.15|630.35|639.35|630.55|638.23|629.43|290
1680526800000|2023-04-03 13:00:00|639.2|630.4|639.29|630.49|639.55|630.75|638.29|629.49|213
1680527100000|2023-04-03 13:05:00|639.32|630.52|639.15|630.35|639.49|630.69|638.7|629.9|283
1680527400000|2023-04-03 13:10:00|639.1|630.3|639.82|631.02|640.15|631.35|639|630.2|219
1680527700000|2023-04-03 13:15:00|639.85|631.05|640.51|631.71|640.98|632.18|639.77|630.97|315
1680528000000|2023-04-03 13:20:00|640.53|631.73|641.36|632.56|641.36|632.56|640.35|631.55|401
1680528300000|2023-04-03 13:25:00|641.37|632.57|642.09|633.29|642.2|633.4|640.99|632.19|348
1680528600000|2023-04-03 13:30:00|642.08|633.28|641|632.2|642.1|633.3|640.4|631.6|377
1680528900000|2023-04-03 13:35:00|641.04|632.24|640.58|631.78|641.8|633|640.4|631.6|274
1680529200000|2023-04-03 13:40:00|640.59|631.79|639.89|631.09|641.35|632.55|639.8|631|323
1680529500000|2023-04-03 13:45:00|639.97|631.17|642.88|634.08|643.35|634.55|639.97|631.17|558
1680529800000|2023-04-03 13:50:00|642.87|634.07|640.85|632.05|643.08|634.28|640.68|631.88|442
1680530100000|2023-04-03 13:55:00|640.84|632.04|640.23|631.43|640.88|632.08|639.35|630.55|398
1680530400000|2023-04-03 14:00:00|640.25|631.45|639.99|631.19|641.03|632.23|639.55|630.75|492
1680530700000|2023-04-03 14:05:00|640|631.2|640.1|631.3|640.55|631.75|639.45|630.65|463
1680531000000|2023-04-03 14:10:00|640.05|631.25|640|631.2|640.15|631.35|639.15|630.35|365
1680531300000|2023-04-03 14:15:00|640.05|631.25|640.2|631.4|640.6|631.8|639.7|630.9|255
1680531600000|2023-04-03 14:20:00|640.05|631.25|640.26|631.46|640.45|631.65|639.85|631.05|221
1680531900000|2023-04-03 14:25:00|640.25|631.45|641.62|632.82|641.62|632.82|640.1|631.3|282
1680532200000|2023-04-03 14:30:00|641.67|632.87|640.9|632.1|641.83|633.03|640.52|631.72|190
1680532500000|2023-04-03 14:35:00|640.95|632.15|637.85|629.05|641.15|632.35|637.59|628.79|325
1680532800000|2023-04-03 14:40:00|637.9|629.1|638.7|629.9|639.22|630.42|637.3|628.5|490
1680533100000|2023-04-03 14:45:00|638.75|629.95|633.82|625.02|639|630.2|633.2|624.4|562
1680533400000|2023-04-03 14:50:00|633.75|624.95|635.32|626.52|635.6|626.8|633.2|624.4|576
1680533700000|2023-04-03 14:55:00|635.35|626.55|633.35|624.55|635.45|626.65|633.23|624.43|353
1680534000000|2023-04-03 15:00:00|633.38|624.58|634.58|625.78|635.23|626.43|631.6|622.8|503
1680534300000|2023-04-03 15:05:00|634.6|625.8|633.4|624.6|634.6|625.8|632.6|623.8|373
1680534600000|2023-04-03 15:10:00|633.35|624.55|631.96|623.16|633.37|624.57|631.9|623.1|308
1680534900000|2023-04-03 15:15:00|631.97|623.17|634.1|625.3|634.1|625.3|631.8|623|374
1680535200000|2023-04-03 15:20:00|634.15|625.35|635.3|626.5|635.5|626.7|633.7|624.9|231
1680535500000|2023-04-03 15:25:00|635.35|626.55|634.89|626.09|635.61|626.81|634.75|625.95|333
1680535800000|2023-04-03 15:30:00|634.84|626.04|636.05|627.25|637.2|628.4|634.6|625.8|334
1680536100000|2023-04-03 15:35:00|636.1|627.3|636.85|628.05|636.91|628.11|635.6|626.8|364
1680536400000|2023-04-03 15:40:00|636.86|628.06|635.85|627.05|636.96|628.16|635.85|627.05|254
1680536700000|2023-04-03 15:45:00|635.75|626.95|636.6|627.8|636.8|628|635.5|626.7|261
1680537000000|2023-04-03 15:50:00|636.62|627.82|636.01|627.21|637.05|628.25|635.55|626.75|233
1680537300000|2023-04-03 15:55:00|636.06|627.26|636.8|628|637.35|628.55|635.78|626.98|234
1680537600000|2023-04-03 16:00:00|636.85|628.05|637.19|628.39|637.24|628.44|636.3|627.5|266
1680537900000|2023-04-03 16:05:00|637.2|628.4|638.86|630.06|638.91|630.11|636.51|627.71|353
1680538200000|2023-04-03 16:10:00|638.84|630.04|638.25|629.45|639.15|630.35|638.2|629.4|419
1680538500000|2023-04-03 16:15:00|638.2|629.4|638.17|629.37|638.28|629.48|637.35|628.55|278
1680538800000|2023-04-03 16:20:00|638.14|629.34|637.35|628.55|638.47|629.67|637.23|628.43|367
1680539100000|2023-04-03 16:25:00|637.38|628.58|636.75|627.95|637.54|628.74|636.53|627.73|247
1680539400000|2023-04-03 16:30:00|637|628.2|635.75|626.95|637.2|628.4|634.95|626.15|452
1680539700000|2023-04-03 16:35:00|635.7|626.9|636.45|627.65|636.45|627.65|635.11|626.31|382
1680540000000|2023-04-03 16:40:00|636.48|627.68|635.91|627.11|637.01|628.21|635.73|626.93|308
1680540300000|2023-04-03 16:45:00|635.95|627.15|635.8|627|636.53|627.73|635.4|626.6|290
1680540600000|2023-04-03 16:50:00|635.85|627.05|636|627.2|636.51|627.71|635.41|626.61|315
1680540900000|2023-04-03 16:55:00|635.95|627.15|634.8|626|636.15|627.35|634.77|625.97|227
1680541200000|2023-04-03 17:00:00|634.75|625.95|633.8|625|634.75|625.95|633|624.2|416
1680541500000|2023-04-03 17:05:00|633.75|624.95|633.82|625.02|633.91|625.11|633.2|624.4|335
1680541800000|2023-04-03 17:10:00|633.8|625|635.35|626.55|635.35|626.55|633.5|624.7|302
1680542100000|2023-04-03 17:15:00|635.3|626.5|636.7|627.9|636.7|627.9|635.15|626.35|209
1680542400000|2023-04-03 17:20:00|636.65|627.85|638.05|629.25|639.27|630.47|636.56|627.76|327
1680542700000|2023-04-03 17:25:00|638|629.2|638|629.2|639.95|631.15|637.95|629.15|289
1680543000000|2023-04-03 17:30:00|637.95|629.15|637.05|628.25|637.95|629.15|636.75|627.95|153
1680543300000|2023-04-03 17:35:00|637.03|628.23|641.6|632.8|642.52|633.72|636.7|627.9|715
1680543600000|2023-04-03 17:40:00|641.55|632.75|641.65|632.85|642.51|633.71|641.15|632.35|477
1680543900000|2023-04-03 17:45:00|641.6|632.8|640.55|631.75|642.55|633.75|639.83|631.03|370
1680544200000|2023-04-03 17:50:00|640.5|631.7|641.3|632.5|642.35|633.55|640.35|631.55|349
1680544500000|2023-04-03 17:55:00|641.25|632.45|642.9|634.1|642.9|634.1|641.05|632.25|370
1680544800000|2023-04-03 18:00:00|642.85|634.05|643.5|634.7|644.68|635.88|642.45|633.65|604
1680545100000|2023-04-03 18:05:00|643.47|634.67|641.25|632.45|643.6|634.8|639.3|630.5|665
1680545400000|2023-04-03 18:10:00|641.3|632.5|640.7|631.9|642.12|633.32|640.05|631.25|473
1680545700000|2023-04-03 18:15:00|640.8|632|643.85|635.05|643.95|635.15|640.24|631.44|526
1680546000000|2023-04-03 18:20:00|643.8|635|646.58|637.78|647.24|638.44|643.49|634.69|595
1680546300000|2023-04-03 18:25:00|646.6|637.8|647|638.2|648.32|639.52|646.5|637.7|651
1680546600000|2023-04-03 18:30:00|646.99|638.19|649.15|640.35|649.45|640.65|645.8|637|620
1680546900000|2023-04-03 18:35:00|649.13|640.33|650.73|641.93|653.22|644.42|649.1|640.3|733
1680547200000|2023-04-03 18:40:00|650.75|641.95|649.73|640.93|650.88|642.08|648.96|640.16|607
1680547500000|2023-04-03 18:45:00|649.78|640.98|652.2|643.4|652.47|643.67|649.72|640.92|657
1680547800000|2023-04-03 18:50:00|652.25|643.45|653|644.2|654.08|645.28|651.25|642.45|819
1680548100000|2023-04-03 18:55:00|653.04|644.24|652.68|643.88|654.25|645.45|652.05|643.25|689
1680548400000|2023-04-03 19:00:00|652.69|643.89|653.13|644.33|654.5|645.7|652.45|643.65|728
1680548700000|2023-04-03 19:05:00|653.15|644.35|651.93|643.13|654.22|645.42|651.75|642.95|647
1680549000000|2023-04-03 19:10:00|651.9|643.1|653.19|644.39|653.45|644.65|651.8|643|430
1680549300000|2023-04-03 19:15:00|653.24|644.44|652.45|643.65|653.4|644.6|652.23|643.43|514
1680549600000|2023-04-03 19:20:00|652.5|643.7|652.2|643.4|652.85|644.05|652.1|643.3|402
1680549900000|2023-04-03 19:25:00|652.21|643.41|652.8|644|653.19|644.39|652.2|643.4|349
1680550200000|2023-04-03 19:30:00|652.85|644.05|652.92|644.12|653.55|644.75|652.58|643.78|405
1680550500000|2023-04-03 19:35:00|652.97|644.17|652.81|644.01|653.21|644.41|652.7|643.9|303
1680550800000|2023-04-03 19:40:00|652.79|643.99|654.1|645.3|654.47|645.67|652.5|643.7|244
1680551100000|2023-04-03 19:45:00|654.08|645.28|652.3|643.5|654.17|645.37|651.85|643.05|365
1680551400000|2023-04-03 19:50:00|652.25|643.45|648.31|639.51|652.3|643.5|647.8|639|561
1680551700000|2023-04-03 19:55:00|648.35|639.55|649.45|640.65|649.5|640.7|648.35|639.55|523
1680552000000|2023-04-03 20:00:00|649.4|640.6|649.3|640.5|650.6|641.8|649.1|640.3|420
1680552300000|2023-04-03 20:05:00|649.35|640.55|645.35|636.55|649.48|640.68|644.95|636.15|569
1680552600000|2023-04-03 20:10:00|645.4|636.6|636.72|627.92|645.4|636.6|634.6|625.8|899
1680552900000|2023-04-03 20:15:00|636.7|627.9|635.8|627|637.63|628.83|631.82|623.02|879
1680553200000|2023-04-03 20:20:00|635.9|627.1|633.5|624.7|638.1|629.3|632.64|623.84|701
1680553500000|2023-04-03 20:25:00|633.4|624.6|633.3|624.5|634.2|625.4|631.5|622.7|753
1680553800000|2023-04-03 20:30:00|633.36|624.56|630.7|621.9|633.36|624.56|627.65|618.85|791
1680554100000|2023-04-03 20:35:00|630.75|621.95|633.73|624.93|633.75|624.95|630.65|621.85|444
1680554400000|2023-04-03 20:40:00|633.75|624.95|633.6|624.8|633.95|625.15|632.29|623.49|410
1680554700000|2023-04-03 20:45:00|633.65|624.85|630.35|621.55|633.65|624.85|630.25|621.45|351
1680555000000|2023-04-03 20:50:00|630.38|621.58|625.9|617.1|630.4|621.6|625.65|616.85|643
1680555300000|2023-04-03 20:55:00|625.92|617.12|625.2|616.4|626.57|617.77|623.35|614.55|804
1680555600000|2023-04-03 21:00:00|625.24|616.44|623.26|614.46|625.26|616.46|616.87|608.07|977
1680555900000|2023-04-03 21:05:00|623.27|614.47|619.95|611.15|623.36|614.56|619.7|610.9|722
1680556200000|2023-04-03 21:10:00|620.07|611.27|622.82|614.02|622.82|614.02|619.45|610.65|632
1680556500000|2023-04-03 21:15:00|622.84|614.04|625.42|616.62|625.44|616.64|622.07|613.27|593
1680556800000|2023-04-03 21:20:00|625.38|616.58|623.44|614.64|625.53|616.73|623.19|614.39|533
1680557100000|2023-04-03 21:25:00|623.45|614.65|623.06|614.26|623.54|614.74|622.08|613.28|472
1680557400000|2023-04-03 21:30:00|623.1|614.3|625.36|616.56|625.39|616.59|622.89|614.09|370
1680557700000|2023-04-03 21:35:00|625.37|616.57|627.39|618.59|627.39|618.59|624.81|616.01|294
1680558000000|2023-04-03 21:40:00|627.4|618.6|628.75|619.95|628.76|619.96|626.9|618.1|196
1680558300000|2023-04-03 21:45:00|628.76|619.96|628.31|619.51|628.88|620.08|626.88|618.08|467
1680558600000|2023-04-03 21:50:00|628.34|619.54|629.29|620.49|631.95|623.15|628.34|619.54|447
1680558900000|2023-04-03 21:55:00|629.28|620.48|629.9|621.1|630.09|621.29|628.5|619.7|358
1680559200000|2023-04-03 22:00:00|629.89|621.09|630.38|621.58|631.1|622.3|629.8|621|184
1680559500000|2023-04-03 22:05:00|630.42|621.62|632.15|623.35|632.95|624.15|629.21|620.41|424
1680559800000|2023-04-03 22:10:00|632.1|623.3|632.6|623.8|632.65|623.85|632.05|623.25|174
1680560100000|2023-04-03 22:15:00|632.65|623.85|636.35|627.55|636.41|627.61|631.95|623.15|434
1680560400000|2023-04-03 22:20:00|636.4|627.6|636.25|627.45|637.2|628.4|636.08|627.28|524
1680560700000|2023-04-03 22:25:00|636.23|627.43|637.75|628.95|638.05|629.25|636.03|627.23|360
1680561000000|2023-04-03 22:30:00|637.7|628.9|638.85|630.05|639.05|630.25|637.7|628.9|116
1680561300000|2023-04-03 22:35:00|638.95|630.15|639.7|630.9|640.15|631.35|638.5|629.7|399
1680561600000|2023-04-03 22:40:00|639.75|630.95|639.9|631.1|643.15|634.35|639.65|630.85|638
1680561900000|2023-04-03 22:45:00|639.97|631.17|642.1|633.3|643|634.2|639.97|631.17|591
1680562200000|2023-04-03 22:50:00|642.08|633.28|641.75|632.95|643.85|635.05|641.33|632.53|623
1680562500000|2023-04-03 22:55:00|641.7|632.9|643.84|635.04|644.05|635.25|640.93|632.13|559
1680562800000|2023-04-03 23:00:00|643.89|635.09|645.25|636.45|645.55|636.75|642.95|634.15|687
1680563100000|2023-04-03 23:05:00|645.2|636.4|643.85|635.05|646.2|637.4|643.8|635|524
1680563400000|2023-04-03 23:10:00|643.9|635.1|642.9|634.1|645.3|636.5|642.8|634|425
1680563700000|2023-04-03 23:15:00|642.96|634.16|644.6|635.8|645.7|636.9|642.96|634.16|493
1680564000000|2023-04-03 23:20:00|644.8|636|645.45|636.65|645.95|637.15|644.8|636|393
1680564300000|2023-04-03 23:25:00|645.48|636.68|644.27|635.47|646.15|637.35|644.27|635.47|453
1680564600000|2023-04-03 23:30:00|644.25|635.45|644.27|635.47|645.45|636.65|644.15|635.35|414
1680564900000|2023-04-03 23:35:00|644.25|635.45|643.25|634.45|644.38|635.58|642.83|634.03|460
1680565200000|2023-04-03 23:40:00|643.29|634.49|646.54|637.74|646.59|637.79|643.23|634.43|547
1680565500000|2023-04-03 23:45:00|646.52|637.72|646.75|637.95|647.21|638.41|645.89|637.09|425
1680565800000|2023-04-03 23:50:00|646.85|638.05|647.45|638.65|647.65|638.85|646.45|637.65|123
1680566100000|2023-04-03 23:55:00|647.35|638.55|646.28|637.48|648.57|639.77|646.25|637.45|424
1680566400000|2023-04-04 00:00:00|646.25|637.45|643.85|635.05|647.2|638.4|643.8|635|527
1680566700000|2023-04-04 00:05:00|643.83|635.03|647.5|638.7|647.5|638.7|643.8|635|455
1680567000000|2023-04-04 00:10:00|647.48|638.68|647.3|638.5|648.65|639.85|647.3|638.5|474
1680567300000|2023-04-04 00:15:00|647.35|638.55|648.2|639.4|648.35|639.55|647.04|638.24|459
1680567600000|2023-04-04 00:20:00|648.25|639.45|647|638.2|648.75|639.95|646.9|638.1|392
1680567900000|2023-04-04 00:25:00|646.97|638.17|645.6|636.8|646.97|638.17|645.13|636.33|392
1680568200000|2023-04-04 00:30:00|645.74|636.94|644.83|636.03|646.93|638.13|644.83|636.03|526
1680568500000|2023-04-04 00:35:00|644.84|636.04|641.65|632.85|645.26|636.46|641.6|632.8|647
1680568800000|2023-04-04 00:40:00|641.7|632.9|643.55|634.75|643.85|635.05|641|632.2|438
1680569100000|2023-04-04 00:45:00|643.5|634.7|644.75|635.95|645|636.2|643.2|634.4|428
1680569400000|2023-04-04 00:50:00|644.8|636|644|635.2|644.85|636.05|643.09|634.29|292
1680569700000|2023-04-04 00:55:00|644.05|635.25|642.5|633.7|644.05|635.25|641.95|633.15|284
1680570000000|2023-04-04 01:00:00|642.51|633.71|642|633.2|643.55|634.75|641.04|632.24|316
1680570300000|2023-04-04 01:05:00|641.9|633.1|642.98|634.18|643|634.2|641.9|633.1|236
1680570600000|2023-04-04 01:10:00|642.93|634.13|641.82|633.02|642.93|634.13|641.15|632.35|200
1680570900000|2023-04-04 01:15:00|641.87|633.07|642.73|633.93|643.63|634.83|641.35|632.55|290
1680571200000|2023-04-04 01:20:00|642.7|633.9|642.9|634.1|643.39|634.59|642.65|633.85|217
1680571500000|2023-04-04 01:25:00|642.88|634.08|644.65|635.85|644.9|636.1|642.56|633.76|216
1680571800000|2023-04-04 01:30:00|644.6|635.8|643.88|635.08|644.85|636.05|643.8|635|184
1680572100000|2023-04-04 01:35:00|643.85|635.05|643.1|634.3|643.9|635.1|642.87|634.07|250
1680572400000|2023-04-04 01:40:00|643.12|634.32|643.7|634.9|644.39|635.59|642.47|633.67|240
1680572700000|2023-04-04 01:45:00|643.65|634.85|643|634.2|644.2|635.4|642.37|633.57|289
1680573000000|2023-04-04 01:50:00|643.02|634.22|644.05|635.25|644.05|635.25|642.7|633.9|241
1680573300000|2023-04-04 01:55:00|643.95|635.15|644.13|635.33|644.3|635.5|643.58|634.78|341
1680573600000|2023-04-04 02:00:00|644.17|635.37|644.42|635.62|644.81|636.01|643.85|635.05|323
1680573900000|2023-04-04 02:05:00|644.44|635.64|644.75|635.95|644.76|635.96|643.75|634.95|441
1680574200000|2023-04-04 02:10:00|644.74|635.94|645.9|637.1|645.98|637.18|644.45|635.65|159
1680574500000|2023-04-04 02:15:00|645.85|637.05|646|637.2|646.63|637.83|645.21|636.41|469
1680574800000|2023-04-04 02:20:00|645.97|637.17|646.55|637.75|647.27|638.47|645.97|637.17|427
1680575100000|2023-04-04 02:25:00|646.5|637.7|647.72|638.92|647.75|638.95|646.3|637.5|373
1680575400000|2023-04-04 02:30:00|647.75|638.95|648.17|639.37|648.62|639.82|647.35|638.55|426
1680575700000|2023-04-04 02:35:00|648.21|639.41|647.51|638.71|648.98|640.18|647.5|638.7|397
1680576000000|2023-04-04 02:40:00|647.54|638.74|647.25|638.45|648.05|639.25|647.2|638.4|330
1680576300000|2023-04-04 02:45:00|647.3|638.5|647.72|638.92|647.83|639.03|647.1|638.3|344
1680576600000|2023-04-04 02:50:00|647.75|638.95|648.89|640.09|649.1|640.3|647.55|638.75|347
1680576900000|2023-04-04 02:55:00|648.93|640.13|650.05|641.25|650.3|641.5|648.88|640.08|472
1680577200000|2023-04-04 03:00:00|650.1|641.3|649.52|640.72|652.1|643.3|649.45|640.65|474
1680577500000|2023-04-04 03:05:00|649.5|640.7|651.17|642.37|651.92|643.12|649.33|640.53|468
1680577800000|2023-04-04 03:10:00|651.15|642.35|650.35|641.55|651.36|642.56|650.2|641.4|367
1680578100000|2023-04-04 03:15:00|650.4|641.6|648.15|639.35|650.55|641.75|648.1|639.3|320
1680578400000|2023-04-04 03:20:00|648.1|639.3|648.1|639.3|648.82|640.02|647.75|638.95|213
1680578700000|2023-04-04 03:25:00|648.05|639.25|647|638.2|648.1|639.3|646.1|637.3|257
1680579000000|2023-04-04 03:30:00|646.97|638.17|645.6|636.8|646.97|638.17|645.5|636.7|186
1680579300000|2023-04-04 03:35:00|645.57|636.77|645.3|636.5|645.86|637.06|645.1|636.3|131
1680579600000|2023-04-04 03:40:00|645.28|636.48|645.9|637.1|646.15|637.35|645.05|636.25|98
1680579900000|2023-04-04 03:45:00|645.85|637.05|645.5|636.7|646.05|637.25|644.85|636.05|64
1680580200000|2023-04-04 03:50:00|645.45|636.65|645.3|636.5|645.5|636.7|645|636.2|88
1680580500000|2023-04-04 03:55:00|645.28|636.48|645.43|636.63|646.5|637.7|645.27|636.47|143
1680580800000|2023-04-04 04:00:00|645.45|636.65|647.55|638.75|647.6|638.8|645.4|636.6|279
1680581100000|2023-04-04 04:05:00|647.65|638.85|648.4|639.6|648.8|640|647.2|638.4|286
1680581400000|2023-04-04 04:10:00|648.34|639.54|647.03|638.23|648.34|639.54|646.98|638.18|206
1680581700000|2023-04-04 04:15:00|647.05|638.25|646.12|637.32|647.85|639.05|645.98|637.18|325
1680582000000|2023-04-04 04:20:00|646.15|637.35|645.91|637.11|646.42|637.62|645.55|636.75|258
1680582300000|2023-04-04 04:25:00|645.87|637.07|646.15|637.35|646.47|637.67|645.85|637.05|255
1680582600000|2023-04-04 04:30:00|646.13|637.33|643.05|634.25|646.13|637.33|643.05|634.25|478
1680582900000|2023-04-04 04:35:00|643.08|634.28|642.55|633.75|643.38|634.58|642.3|633.5|371
1680583200000|2023-04-04 04:40:00|642.5|633.7|642.2|633.4|643.1|634.3|642.15|633.35|47
1680583500000|2023-04-04 04:45:00|642.15|633.35|643.44|634.64|643.61|634.81|642.15|633.35|151
1680583800000|2023-04-04 04:50:00|643.45|634.65|643.47|634.67|643.95|635.15|643.4|634.6|209
1680584100000|2023-04-04 04:55:00|643.45|634.65|643.1|634.3|643.45|634.65|642.91|634.11|240
1680584400000|2023-04-04 05:00:00|643.08|634.28|644.63|635.83|645.3|636.5|642.98|634.18|273
1680584700000|2023-04-04 05:05:00|644.65|635.85|644.4|635.6|644.65|635.85|643.98|635.18|271
1680585000000|2023-04-04 05:10:00|644.35|635.55|644.88|636.08|644.88|636.08|643.88|635.08|307
1680585300000|2023-04-04 05:15:00|644.86|636.06|646.15|637.35|647.3|638.5|644.7|635.9|328
1680585600000|2023-04-04 05:20:00|646.12|637.32|645.75|636.95|646.63|637.83|645.6|636.8|390
1680585900000|2023-04-04 05:25:00|645.8|637|645.25|636.45|645.95|637.15|645.15|636.35|339
1680586200000|2023-04-04 05:30:00|645.22|636.42|644.94|636.14|645.3|636.5|644.7|635.9|299
1680586500000|2023-04-04 05:35:00|644.9|636.1|645.53|636.73|645.68|636.88|644.25|635.45|376
1680586800000|2023-04-04 05:40:00|645.51|636.71|644.35|635.55|645.51|636.71|644.32|635.52|229
1680587100000|2023-04-04 05:45:00|644.36|635.56|643.89|635.09|644.78|635.98|643.86|635.06|296
1680587400000|2023-04-04 05:50:00|643.84|635.04|643.7|634.9|644.68|635.88|643.4|634.6|309
1680587700000|2023-04-04 05:55:00|643.73|634.93|644.15|635.35|644.4|635.6|643.7|634.9|52
1680588000000|2023-04-04 06:00:00|644.1|635.3|643.75|634.95|645.75|636.95|643.75|634.95|77
1680588300000|2023-04-04 06:05:00|643.7|634.9|644.02|635.22|644.1|635.3|643.35|634.55|178
1680588600000|2023-04-04 06:10:00|644.03|635.23|642.8|634|644.2|635.4|642.8|634|110
1680588900000|2023-04-04 06:15:00|642.75|633.95|642.85|634.05|643.08|634.28|642.4|633.6|109
1680589200000|2023-04-04 06:20:00|642.87|634.07|642.45|633.65|643.22|634.42|642.2|633.4|142
1680589500000|2023-04-04 06:25:00|642.43|633.63|642.85|634.05|643.15|634.35|642.05|633.25|47
1680589800000|2023-04-04 06:30:00|642.75|633.95|643.77|634.97|643.9|635.1|642.35|633.55|272
1680590100000|2023-04-04 06:35:00|643.79|634.99|646.35|637.55|647.2|638.4|643.77|634.97|577
1680590400000|2023-04-04 06:40:00|646.3|637.5|646.7|637.9|647.02|638.22|645.73|636.93|341
1680590700000|2023-04-04 06:45:00|646.68|637.88|648.09|639.29|648.45|639.65|646.2|637.4|389
1680591000000|2023-04-04 06:50:00|648.14|639.34|646.75|637.95|648.42|639.62|646.31|637.51|349
1680591300000|2023-04-04 06:55:00|646.7|637.9|646.78|637.98|647.23|638.43|646|637.2|211
1680591600000|2023-04-04 07:00:00|646.8|638|646.15|637.35|646.95|638.15|645.8|637|117
1680591900000|2023-04-04 07:05:00|646.2|637.4|647.65|638.85|647.88|639.08|646.2|637.4|224
1680592200000|2023-04-04 07:10:00|647.68|638.88|646.84|638.04|647.7|638.9|646.1|637.3|220
1680592500000|2023-04-04 07:15:00|646.83|638.03|646.75|637.95|647.17|638.37|646.38|637.58|271
1680592800000|2023-04-04 07:20:00|646.73|637.93|646.75|637.95|647.19|638.39|646.33|637.53|256
1680593100000|2023-04-04 07:25:00|646.73|637.93|646.63|637.83|647.25|638.45|646.55|637.75|203
1680593400000|2023-04-04 07:30:00|646.65|637.85|646.7|637.9|647.2|638.4|646.35|637.55|118
1680593700000|2023-04-04 07:35:00|646.65|637.85|646.59|637.79|647.65|638.85|646.46|637.66|240
1680594000000|2023-04-04 07:40:00|646.6|637.8|644.8|636|646.93|638.13|644.8|636|301
1680594300000|2023-04-04 07:45:00|644.85|636.05|645.97|637.17|646.07|637.27|644.8|636|477
1680594600000|2023-04-04 07:50:00|645.92|637.12|645.92|637.12|646.37|637.57|645.5|636.7|330
1680594900000|2023-04-04 07:55:00|645.94|637.14|645|636.2|645.97|637.17|644.7|635.9|260
1680595200000|2023-04-04 08:00:00|645.05|636.25|645.46|636.66|645.69|636.89|645|636.2|354
1680595500000|2023-04-04 08:05:00|645.45|636.65|646.1|637.3|646.12|637.32|645.35|636.55|350
1680595800000|2023-04-04 08:10:00|646|637.2|646.32|637.52|646.42|637.62|645.9|637.1|345
1680596100000|2023-04-04 08:15:00|646.25|637.45|646.53|637.73|647.51|638.71|646.04|637.24|482
1680596400000|2023-04-04 08:20:00|646.49|637.69|647.53|638.73|647.77|638.97|645.8|637|455
1680596700000|2023-04-04 08:25:00|647.52|638.72|648.8|640|649.16|640.36|647.35|638.55|462
1680597000000|2023-04-04 08:30:00|648.83|640.03|647.58|638.78|649.25|640.45|647.46|638.66|410
1680597300000|2023-04-04 08:35:00|647.6|638.8|648.25|639.45|648.25|639.45|647.51|638.71|255
1680597600000|2023-04-04 08:40:00|648.15|639.35|648.77|639.97|649.25|640.45|647.9|639.1|312
1680597900000|2023-04-04 08:45:00|648.81|640.01|648.64|639.84|649.16|640.36|648.35|639.55|313
1680598200000|2023-04-04 08:50:00|648.55|639.75|648.55|639.75|649.68|640.88|648.55|639.75|493
1680598500000|2023-04-04 08:55:00|648.65|639.85|649.15|640.35|649.25|640.45|647.75|638.95|316
1680598800000|2023-04-04 09:00:00|649.25|640.45|649.69|640.89|650.1|641.3|649.04|640.24|362
1680599100000|2023-04-04 09:05:00|649.77|640.97|651.55|642.75|651.65|642.85|649.69|640.89|234
1680599400000|2023-04-04 09:10:00|651.6|642.8|649.3|640.5|651.85|643.05|649.12|640.32|405
1680599700000|2023-04-04 09:15:00|649.23|640.43|648.95|640.15|649.91|641.11|648.7|639.9|320
1680600000000|2023-04-04 09:20:00|648.99|640.19|648.8|640|649.8|641|648.7|639.9|442
1680600300000|2023-04-04 09:25:00|648.83|640.03|647.71|638.91|648.94|640.14|646.8|638|316
1680600600000|2023-04-04 09:30:00|647.7|638.9|647.7|638.9|648.35|639.55|647.2|638.4|137
1680600900000|2023-04-04 09:35:00|647.65|638.85|648|639.2|648.5|639.7|647.48|638.68|107
1680601200000|2023-04-04 09:40:00|647.9|639.1|648.9|640.1|649.3|640.5|647.85|639.05|249
1680601500000|2023-04-04 09:45:00|648.88|640.08|648.35|639.55|649.12|640.32|648.07|639.27|271
1680601800000|2023-04-04 09:50:00|648.3|639.5|648.41|639.61|648.58|639.78|648.15|639.35|323
1680602100000|2023-04-04 09:55:00|648.47|639.67|648.83|640.03|649.2|640.4|648|639.2|317
1680602400000|2023-04-04 10:00:00|648.8|640|649.95|641.15|650.27|641.47|648.1|639.3|576
1680602700000|2023-04-04 10:05:00|649.9|641.1|648.7|639.9|650.25|641.45|648.63|639.83|488
1680603000000|2023-04-04 10:10:00|648.65|639.85|648.58|639.78|649.05|640.25|648.05|639.25|468
1680603300000|2023-04-04 10:15:00|648.6|639.8|649.29|640.49|650.77|641.97|648.5|639.7|624
1680603600000|2023-04-04 10:20:00|649.3|640.5|649.69|640.89|650.6|641.8|649.28|640.48|389
1680603900000|2023-04-04 10:25:00|649.75|640.95|650.09|641.29|650.45|641.65|649.47|640.67|307
1680604200000|2023-04-04 10:30:00|650.05|641.25|649.55|640.75|650.79|641.99|649.25|640.45|428
1680604500000|2023-04-04 10:35:00|649.5|640.7|648.25|639.45|649.97|641.17|648.04|639.24|296
1680604800000|2023-04-04 10:40:00|648.24|639.44|648.2|639.4|648.74|639.94|647.99|639.19|313
1680605100000|2023-04-04 10:45:00|648.25|639.45|647.65|638.85|648.37|639.57|647.5|638.7|465
1680605400000|2023-04-04 10:50:00|647.6|638.8|647.35|638.55|648.86|640.06|647.25|638.45|321
1680605700000|2023-04-04 10:55:00|647.3|638.5|646.93|638.13|647.45|638.65|646.7|637.9|276
1680606000000|2023-04-04 11:00:00|646.95|638.15|647.6|638.8|647.76|638.96|646.6|637.8|356
1680606300000|2023-04-04 11:05:00|647.5|638.7|651.62|642.82|652|643.2|647.4|638.6|655
1680606600000|2023-04-04 11:10:00|651.59|642.79|651.66|642.86|654.03|645.23|650.85|642.05|738
1680606900000|2023-04-04 11:15:00|651.61|642.81|653.35|644.55|654.05|645.25|651.47|642.67|668
1680607200000|2023-04-04 11:20:00|653.3|644.5|649.87|641.07|653.97|645.17|649.75|640.95|623
1680607500000|2023-04-04 11:25:00|649.93|641.13|651.37|642.57|651.53|642.73|649.83|641.03|594
1680607800000|2023-04-04 11:30:00|651.33|642.53|651.72|642.92|652.9|644.1|651.33|642.53|556
1680608100000|2023-04-04 11:35:00|651.73|642.93|650.13|641.33|651.8|643|649.9|641.1|626
1680608400000|2023-04-04 11:40:00|650.1|641.3|649.75|640.95|650.5|641.7|649.31|640.51|414
1680608700000|2023-04-04 11:45:00|649.7|640.9|651.55|642.75|651.55|642.75|649.65|640.85|593
1680609000000|2023-04-04 11:50:00|651.5|642.7|652.85|644.05|653.15|644.35|651.35|642.55|597
1680609300000|2023-04-04 11:55:00|652.86|644.06|652.87|644.07|653.41|644.61|652.6|643.8|588
1680609600000|2023-04-04 12:00:00|652.89|644.09|654.05|645.25|654.5|645.7|652.86|644.06|613
1680609900000|2023-04-04 12:05:00|654|645.2|654.7|645.9|655.45|646.65|653.2|644.4|489
1680610200000|2023-04-04 12:10:00|654.65|645.85|652.44|643.64|654.65|645.85|651.82|643.02|534
1680610500000|2023-04-04 12:15:00|652.34|643.54|654.35|645.55|654.58|645.78|652.24|643.44|484
1680610800000|2023-04-04 12:20:00|654.4|645.6|654.35|645.55|655.45|646.65|653.95|645.15|521
1680611100000|2023-04-04 12:25:00|654.38|645.58|653.97|645.17|654.73|645.93|653.63|644.83|520
1680611400000|2023-04-04 12:30:00|653.96|645.16|653.91|645.11|656.34|647.54|653.4|644.6|672
1680611700000|2023-04-04 12:35:00|653.96|645.16|652.19|643.39|654.95|646.15|652.1|643.3|619
1680612000000|2023-04-04 12:40:00|652.2|643.4|651.99|643.19|652.84|644.04|651.9|643.1|646
1680612300000|2023-04-04 12:45:00|651.97|643.17|651.3|642.5|652.22|643.42|651.17|642.37|590
1680612600000|2023-04-04 12:50:00|651.25|642.45|651.4|642.6|652|643.2|650.73|641.93|545
1680612900000|2023-04-04 12:55:00|651.45|642.65|652.2|643.4|652.97|644.17|651.4|642.6|431
1680613200000|2023-04-04 13:00:00|652.25|643.45|651.9|643.1|652.5|643.7|651.74|642.94|289
1680613500000|2023-04-04 13:05:00|651.95|643.15|653.71|644.91|654.27|645.47|651.9|643.1|463
1680613800000|2023-04-04 13:10:00|653.8|645|651.85|643.05|653.95|645.15|651.75|642.95|468
1680614100000|2023-04-04 13:15:00|651.9|643.1|651.98|643.18|652.08|643.28|651.25|642.45|450
1680614400000|2023-04-04 13:20:00|651.95|643.15|651.46|642.66|652.29|643.49|650.3|641.5|525
1680614700000|2023-04-04 13:25:00|651.42|642.62|650.19|641.39|651.45|642.65|650.03|641.23|505
1680615000000|2023-04-04 13:30:00|650.2|641.4|650.52|641.72|651.01|642.21|650.17|641.37|576
1680615300000|2023-04-04 13:35:00|650.53|641.73|652.02|643.22|652.43|643.63|650.47|641.67|467
1680615600000|2023-04-04 13:40:00|652.07|643.27|648.38|639.58|652.17|643.37|648.17|639.37|592
1680615900000|2023-04-04 13:45:00|648.37|639.57|648.6|639.8|649.27|640.47|648.23|639.43|501
1680616200000|2023-04-04 13:50:00|648.65|639.85|647.45|638.65|648.75|639.95|646.84|638.04|477
1680616500000|2023-04-04 13:55:00|647.47|638.67|647.45|638.65|647.52|638.72|646.5|637.7|497
1680616800000|2023-04-04 14:00:00|647.4|638.6|650.37|641.57|650.65|641.85|647.4|638.6|592
1680617100000|2023-04-04 14:05:00|650.32|641.52|650.01|641.21|650.75|641.95|649.79|640.99|733
1680617400000|2023-04-04 14:10:00|650|641.2|649.93|641.13|650.54|641.74|649.83|641.03|505
1680617700000|2023-04-04 14:15:00|649.98|641.18|649.85|641.05|650.49|641.69|649.72|640.92|549
1680618000000|2023-04-04 14:20:00|649.79|640.99|648.75|639.95|649.79|640.99|648.08|639.28|502
1680618300000|2023-04-04 14:25:00|648.7|639.9|650.22|641.42|650.35|641.55|648.68|639.88|555
1680618600000|2023-04-04 14:30:00|650.29|641.49|651.35|642.55|651.45|642.65|650.1|641.3|611
1680618900000|2023-04-04 14:35:00|651.3|642.5|653.45|644.65|653.45|644.65|651.3|642.5|619
1680619200000|2023-04-04 14:40:00|653.4|644.6|651.19|642.39|653.43|644.63|651.09|642.29|562
1680619500000|2023-04-04 14:45:00|651.15|642.35|652.06|643.26|652.45|643.65|651|642.2|539
1680619800000|2023-04-04 14:50:00|652.02|643.22|650.24|641.44|652.42|643.62|650.13|641.33|705
1680620100000|2023-04-04 14:55:00|650.25|641.45|648.33|639.53|650.87|642.07|648.25|639.45|675
1680620400000|2023-04-04 15:00:00|648.32|639.52|649.96|641.16|650.07|641.27|648.32|639.52|739
1680620700000|2023-04-04 15:05:00|649.92|641.12|649.15|640.35|650.37|641.57|649.08|640.28|572
1680621000000|2023-04-04 15:10:00|649.25|640.45|648.24|639.44|649.3|640.5|647.55|638.75|403
1680621300000|2023-04-04 15:15:00|648.27|639.47|645.43|636.63|648.59|639.79|644.95|636.15|610
1680621600000|2023-04-04 15:20:00|645.42|636.62|646.17|637.37|647.5|638.7|645.38|636.58|717
1680621900000|2023-04-04 15:25:00|646.24|637.44|646.76|637.96|647.7|638.9|645.85|637.05|540
1680622200000|2023-04-04 15:30:00|646.75|637.95|646.89|638.09|647.69|638.89|646.6|637.8|525
1680622500000|2023-04-04 15:35:00|646.9|638.1|648.6|639.8|649.05|640.25|646.65|637.85|494
1680622800000|2023-04-04 15:40:00|648.55|639.75|648.95|640.15|649.15|640.35|648.32|639.52|432
1680623100000|2023-04-04 15:45:00|648.98|640.18|649.95|641.15|650.12|641.32|648.93|640.13|310
1680623400000|2023-04-04 15:50:00|649.98|641.18|648.66|639.86|649.98|641.18|648.6|639.8|416
1680623700000|2023-04-04 15:55:00|648.65|639.85|647.64|638.84|648.86|640.06|647.53|638.73|375
1680624000000|2023-04-04 16:00:00|647.6|638.8|648.69|639.89|649.3|640.5|646.85|638.05|433
1680624300000|2023-04-04 16:05:00|648.68|639.88|648.83|640.03|649.28|640.48|648.37|639.57|549
1680624600000|2023-04-04 16:10:00|648.85|640.05|649.19|640.39|649.55|640.75|648.61|639.81|458
1680624900000|2023-04-04 16:15:00|649.2|640.4|648.8|640|649.55|640.75|648.55|639.75|394
1680625200000|2023-04-04 16:20:00|648.75|639.95|649.75|640.95|649.81|641.01|648.02|639.22|441
1680625500000|2023-04-04 16:25:00|649.8|641|649.62|640.82|650.06|641.26|649.2|640.4|461
1680625800000|2023-04-04 16:30:00|649.7|640.9|648.72|639.92|649.82|641.02|648.5|639.7|430
1680626100000|2023-04-04 16:35:00|648.7|639.9|647.85|639.05|648.77|639.97|647.55|638.75|258
1680626400000|2023-04-04 16:40:00|647.95|639.15|649.78|640.98|649.79|640.99|647.65|638.85|394
1680626700000|2023-04-04 16:45:00|649.77|640.97|648.79|639.99|650.17|641.37|648.35|639.55|606
1680627000000|2023-04-04 16:50:00|648.78|639.98|648.76|639.96|649.17|640.37|648.6|639.8|277
1680627300000|2023-04-04 16:55:00|648.81|640.01|649.41|640.61|649.41|640.61|648.6|639.8|437
1680627600000|2023-04-04 17:00:00|649.44|640.64|649.77|640.97|649.87|641.07|648.42|639.62|496
1680627900000|2023-04-04 17:05:00|649.76|640.96|649.48|640.68|650.17|641.37|649.42|640.62|444
1680628200000|2023-04-04 17:10:00|649.45|640.65|648.75|639.95|649.85|641.05|648.68|639.88|443
1680628500000|2023-04-04 17:15:00|648.68|639.88|649.48|640.68|649.64|640.84|648.68|639.88|86
1680628800000|2023-04-04 17:20:00|649.55|640.75|650.79|641.99|650.95|642.15|648.85|640.05|463
1680629100000|2023-04-04 17:25:00|650.78|641.98|650.43|641.63|651.05|642.25|650.2|641.4|454
1680629400000|2023-04-04 17:30:00|650.45|641.65|651.75|642.95|651.94|643.14|650.27|641.47|505
1680629700000|2023-04-04 17:35:00|651.65|642.85|651.57|642.77|651.96|643.16|651.05|642.25|445
1680630000000|2023-04-04 17:40:00|651.55|642.75|652.08|643.28|652.54|643.74|651.55|642.75|532
1680630300000|2023-04-04 17:45:00|652.04|643.24|651.07|642.27|652.3|643.5|650.93|642.13|468
1680630600000|2023-04-04 17:50:00|650.99|642.19|651.33|642.53|651.9|643.1|650.7|641.9|506
1680630900000|2023-04-04 17:55:00|651.35|642.55|653.03|644.23|653.98|645.18|651.26|642.46|631
1680631200000|2023-04-04 18:00:00|653.01|644.21|651.65|642.85|653.18|644.38|651.65|642.85|405
1680631500000|2023-04-04 18:05:00|651.7|642.9|652.05|643.25|652.67|643.87|651.48|642.68|426
1680631800000|2023-04-04 18:10:00|651.95|643.15|651.85|643.05|652.12|643.32|651.55|642.75|116
1680632100000|2023-04-04 18:15:00|651.95|643.15|651.88|643.08|652.02|643.22|651.4|642.6|239
1680632400000|2023-04-04 18:20:00|651.86|643.06|652.35|643.55|652.54|643.74|651.86|643.06|306
1680632700000|2023-04-04 18:25:00|652.33|643.53|652.63|643.83|653.15|644.35|652.1|643.3|461
1680633000000|2023-04-04 18:30:00|652.69|643.89|653.28|644.48|653.96|645.16|652.63|643.83|516
1680633300000|2023-04-04 18:35:00|653.31|644.51|652.69|643.89|653.57|644.77|652.62|643.82|404
1680633600000|2023-04-04 18:40:00|652.67|643.87|653.54|644.74|653.56|644.76|652.64|643.84|287
1680633900000|2023-04-04 18:45:00|653.49|644.69|653.13|644.33|653.75|644.95|653.11|644.31|350
1680634200000|2023-04-04 18:50:00|653.14|644.34|653.08|644.28|653.65|644.85|652.93|644.13|431
1680634500000|2023-04-04 18:55:00|653.1|644.3|652.15|643.35|653.22|644.42|651.5|642.7|538
1680634800000|2023-04-04 19:00:00|652.12|643.32|652.46|643.66|652.85|644.05|651.95|643.15|535
1680635100000|2023-04-04 19:05:00|652.45|643.65|652.75|643.95|652.81|644.01|652.19|643.39|413
1680635400000|2023-04-04 19:10:00|652.73|643.93|653.04|644.24|653.15|644.35|652.44|643.64|394
1680635700000|2023-04-04 19:15:00|653.12|644.32|653.32|644.52|653.55|644.75|652.89|644.09|343
1680636000000|2023-04-04 19:20:00|653.33|644.53|654.05|645.25|654.35|645.55|652.64|643.84|529
1680636300000|2023-04-04 19:25:00|654.06|645.26|652.81|644.01|654.32|645.52|652.65|643.85|458
1680636600000|2023-04-04 19:30:00|652.76|643.96|654.12|645.32|654.45|645.65|652.7|643.9|424
1680636900000|2023-04-04 19:35:00|654.11|645.31|654.55|645.75|654.55|645.75|653.89|645.09|324
1680637200000|2023-04-04 19:40:00|654.5|645.7|655.1|646.3|655.54|646.74|654.37|645.57|195
1680637500000|2023-04-04 19:45:00|655.15|646.35|655.69|646.89|655.85|647.05|655.09|646.29|416
1680637800000|2023-04-04 19:50:00|655.75|646.95|655.4|646.6|656.7|647.9|655.18|646.38|449
1680638100000|2023-04-04 19:55:00|655.35|646.55|656.1|647.3|656.29|647.49|655.35|646.55|208
1680638400000|2023-04-04 20:00:00|656.15|647.35|656.25|647.45|656.25|647.45|655.67|646.87|422
1680638700000|2023-04-04 20:05:00|656.2|647.4|657.3|648.5|657.35|648.55|655.8|647|342
1680639000000|2023-04-04 20:10:00|657.35|648.55|656.53|647.73|657.35|648.55|656.22|647.42|519
1680639300000|2023-04-04 20:15:00|656.52|647.72|656.07|647.27|657|648.2|656.07|647.27|467
1680639600000|2023-04-04 20:20:00|656.05|647.25|655.8|647|656.16|647.36|655.55|646.75|279
1680639900000|2023-04-04 20:25:00|655.65|646.85|655.02|646.22|655.65|646.85|654.65|645.85|469
1680640200000|2023-04-04 20:30:00|654.93|646.13|654.79|645.99|655.64|646.84|654.67|645.87|315
1680640500000|2023-04-04 20:35:00|654.75|645.95|655.35|646.55|655.75|646.95|654.65|645.85|373
1680640800000|2023-04-04 20:40:00|655.38|646.58|655.39|646.59|656.59|647.79|655.15|646.35|547
1680641100000|2023-04-04 20:45:00|655.4|646.6|656.45|647.65|656.55|647.75|654.95|646.15|500
1680641400000|2023-04-04 20:50:00|656.55|647.75|657.35|648.55|657.7|648.9|656.4|647.6|433
1680641700000|2023-04-04 20:55:00|657.34|648.54|656.65|647.85|657.55|648.75|656.39|647.59|595
1680642000000|2023-04-04 21:00:00|656.73|647.93|655.1|646.3|656.8|648|655.08|646.28|422
1680642300000|2023-04-04 21:05:00|655.11|646.31|655|646.2|655.28|646.48|654.43|645.63|300
1680642600000|2023-04-04 21:10:00|655.01|646.21|654.67|645.87|655.2|646.4|654.5|645.7|268
1680642900000|2023-04-04 21:15:00|654.65|645.85|654.03|645.23|654.67|645.87|653.7|644.9|217
1680643200000|2023-04-04 21:20:00|654.02|645.22|654|645.2|654.03|645.23|653.37|644.57|162
1680643500000|2023-04-04 21:25:00|653.99|645.19|652.67|643.87|654.18|645.38|652.46|643.66|267
1680643800000|2023-04-04 21:30:00|652.66|643.86|651.56|642.76|652.7|643.9|651.51|642.71|215
1680644100000|2023-04-04 21:35:00|651.57|642.77|651.38|642.58|651.62|642.82|651.34|642.54|311
1680644400000|2023-04-04 21:40:00|651.39|642.59|650.95|642.15|651.6|642.8|650.94|642.14|161
1680644700000|2023-04-04 21:45:00|650.93|642.13|651.22|642.42|651.8|643|650.83|642.03|213
1680645000000|2023-04-04 21:50:00|651.21|642.41|650.78|641.98|651.31|642.51|650.76|641.96|222
1680645300000|2023-04-04 21:55:00|650.77|641.97|652.15|643.35|652.44|643.64|650.72|641.92|242
1680645600000|2023-04-04 22:00:00|652.12|643.32|652.09|643.29|652.47|643.67|651.73|642.93|400
1680645900000|2023-04-04 22:05:00|652.1|643.3|653.1|644.3|653.21|644.41|651.7|642.9|407
1680646200000|2023-04-04 22:10:00|653.05|644.25|653.77|644.97|654.1|645.3|652.81|644.01|444
1680646500000|2023-04-04 22:15:00|653.74|644.94|653.25|644.45|653.77|644.97|652.85|644.05|420
1680646800000|2023-04-04 22:20:00|653.2|644.4|652.31|643.51|653.25|644.45|652.25|643.45|214
1680647100000|2023-04-04 22:25:00|652.36|643.56|652.72|643.92|652.85|644.05|652.18|643.38|137
1680647400000|2023-04-04 22:30:00|652.69|643.89|652|643.2|652.75|643.95|651.95|643.15|313
1680647700000|2023-04-04 22:35:00|652.03|643.23|651.83|643.03|652.09|643.29|651.71|642.91|239
1680648000000|2023-04-04 22:40:00|651.82|643.02|651.48|642.68|651.98|643.18|650.37|641.57|243
1680648300000|2023-04-04 22:45:00|651.47|642.67|650.63|641.83|651.47|642.67|650.62|641.82|279
1680648600000|2023-04-04 22:50:00|650.65|641.85|650.52|641.72|651.25|642.45|650.4|641.6|309
1680648900000|2023-04-04 22:55:00|650.57|641.77|649.72|640.92|650.91|642.11|649.54|640.74|277
1680649200000|2023-04-04 23:00:00|649.74|640.94|649.88|641.08|651.3|642.5|649.7|640.9|249
1680649500000|2023-04-04 23:05:00|649.83|641.03|649.49|640.69|649.83|641.03|649.4|640.6|124
1680649800000|2023-04-04 23:10:00|649.4|640.6|649.55|640.75|649.77|640.97|647.9|639.1|397
1680650100000|2023-04-04 23:15:00|649.5|640.7|646.95|638.15|649.85|641.05|646.94|638.14|565
1680650400000|2023-04-04 23:20:00|646.94|638.14|646.84|638.04|646.98|638.18|644.7|635.9|674
1680650700000|2023-04-04 23:25:00|646.85|638.05|647.32|638.52|647.56|638.76|645.79|636.99|620
1680651000000|2023-04-04 23:30:00|647.35|638.55|646.84|638.04|647.35|638.55|646.11|637.31|486
1680651300000|2023-04-04 23:35:00|646.82|638.02|646.76|637.96|647.09|638.29|646.09|637.29|360
1680651600000|2023-04-04 23:40:00|646.75|637.95|647.14|638.34|648.08|639.28|646.36|637.56|432
1680651900000|2023-04-04 23:45:00|647.13|638.33|647.77|638.97|648.02|639.22|646.78|637.98|469
1680652200000|2023-04-04 23:50:00|647.78|638.98|648.15|639.35|648.15|639.35|647.31|638.51|259
1680652500000|2023-04-04 23:55:00|648.26|639.46|648.38|639.58|648.88|640.08|647.84|639.04|343
1680652800000|2023-04-05 00:00:00|648.37|639.57|648.51|639.71|648.69|639.89|647.4|638.6|570
1680653100000|2023-04-05 00:05:00|648.56|639.76|647.31|638.51|648.58|639.78|647.15|638.35|377
1680653400000|2023-04-05 00:10:00|647.3|638.5|646.35|637.55|647.3|638.5|646.19|637.39|382
1680653700000|2023-04-05 00:15:00|646.3|637.5|647.41|638.61|647.44|638.64|644.45|635.65|574
1680654000000|2023-04-05 00:20:00|647.38|638.58|649|640.2|649.19|640.39|646.3|637.5|583
1680654300000|2023-04-05 00:25:00|649.07|640.27|649.65|640.85|649.75|640.95|648.71|639.91|531
1680654600000|2023-04-05 00:30:00|649.6|640.8|655.46|646.66|655.84|647.04|649.18|640.38|820
1680654900000|2023-04-05 00:35:00|655.45|646.65|654.02|645.22|655.45|646.65|653.45|644.65|760
1680655200000|2023-04-05 00:40:00|654.05|645.25|654.84|646.04|655.65|646.85|654.02|645.22|630
1680655500000|2023-04-05 00:45:00|654.83|646.03|655.89|647.09|657.05|648.25|654.79|645.99|709
1680655800000|2023-04-05 00:50:00|655.85|647.05|655.26|646.46|656.35|647.55|654.92|646.12|616
1680656100000|2023-04-05 00:55:00|655.34|646.54|658.75|649.95|659.86|651.06|655.2|646.4|767
1680656400000|2023-04-05 01:00:00|658.77|649.97|658.22|649.42|660.09|651.29|656.96|648.16|794
1680656700000|2023-04-05 01:05:00|658.25|649.45|659.14|650.34|659.71|650.91|658.2|649.4|657
1680657000000|2023-04-05 01:10:00|659.13|650.33|658.45|649.65|659.78|650.98|658.32|649.52|597
1680657300000|2023-04-05 01:15:00|658.34|649.54|657.8|649|659.15|650.35|657.8|649|668
1680657600000|2023-04-05 01:20:00|657.79|648.99|658.67|649.87|658.83|650.03|657.71|648.91|556
1680657900000|2023-04-05 01:25:00|658.72|649.92|659.33|650.53|659.82|651.02|658.72|649.92|597
1680658200000|2023-04-05 01:30:00|659.34|650.54|658.93|650.13|660.19|651.39|658.02|649.22|491
1680658500000|2023-04-05 01:35:00|658.96|650.16|658.08|649.28|659.44|650.64|656.95|648.15|587
1680658800000|2023-04-05 01:40:00|658.1|649.3|656.34|647.54|658.45|649.65|656.26|647.46|501
1680659100000|2023-04-05 01:45:00|656.37|647.57|656.51|647.71|658.09|649.29|656.28|647.48|401
1680659400000|2023-04-05 01:50:00|656.49|647.69|657.27|648.47|657.35|648.55|656.43|647.63|521
1680659700000|2023-04-05 01:55:00|657.3|648.5|657.65|648.85|658.08|649.28|657.13|648.33|386
1680660000000|2023-04-05 02:00:00|657.55|648.75|658.53|649.73|658.64|649.84|657.42|648.62|362
1680660300000|2023-04-05 02:05:00|658.52|649.72|658.74|649.94|659|650.2|658.37|649.57|285
1680660600000|2023-04-05 02:10:00|658.75|649.95|658.76|649.96|659.19|650.39|658.65|649.85|237
1680660900000|2023-04-05 02:15:00|658.8|650|660.12|651.32|660.16|651.36|658.76|649.96|268
1680661200000|2023-04-05 02:20:00|660.13|651.33|660.35|651.55|660.35|651.55|659.03|650.23|234
1680661500000|2023-04-05 02:25:00|660.4|651.6|660|651.2|660.55|651.75|659.28|650.48|294
1680661800000|2023-04-05 02:30:00|660.15|651.35|660.7|651.9|660.9|652.1|659.58|650.78|266
1680662100000|2023-04-05 02:35:00|660.65|651.85|662.18|653.38|662.9|654.1|660.65|651.85|473
1680662400000|2023-04-05 02:40:00|662.15|653.35|660.15|651.35|663.05|654.25|660.14|651.34|703
1680662700000|2023-04-05 02:45:00|660.04|651.24|660.56|651.76|661.43|652.63|659.95|651.15|662
1680663000000|2023-04-05 02:50:00|660.42|651.62|659.03|650.23|661|652.2|658.85|650.05|447
1680663300000|2023-04-05 02:55:00|659.08|650.28|658.8|650|660.05|651.25|658.8|650|494
1680663600000|2023-04-05 03:00:00|658.67|649.87|657.75|648.95|659.14|650.34|657.7|648.9|390
1680663900000|2023-04-05 03:05:00|657.78|648.98|657.78|648.98|658.33|649.53|657.7|648.9|258
1680664200000|2023-04-05 03:10:00|657.73|648.93|657.05|648.25|658.16|649.36|657.05|648.25|221
1680664500000|2023-04-05 03:15:00|657.04|648.24|656.78|647.98|657.98|649.18|656.73|647.93|310
1680664800000|2023-04-05 03:20:00|656.68|647.88|658.19|649.39|658.21|649.41|656.63|647.83|373
1680665100000|2023-04-05 03:25:00|658.18|649.38|657.74|648.94|658.28|649.48|657.18|648.38|390
1680665400000|2023-04-05 03:30:00|657.72|648.92|658.43|649.63|658.5|649.7|657.7|648.9|385
1680665700000|2023-04-05 03:35:00|658.46|649.66|659.07|650.27|659.17|650.37|658.4|649.6|425
1680666000000|2023-04-05 03:40:00|659.06|650.26|659.76|650.96|660.35|651.55|659|650.2|232
1680666300000|2023-04-05 03:45:00|659.75|650.95|660.01|651.21|660.05|651.25|659.15|650.35|373
1680666600000|2023-04-05 03:50:00|660.05|651.25|659.65|650.85|660.25|651.45|659.1|650.3|384
1680666900000|2023-04-05 03:55:00|659.64|650.84|660.65|651.85|660.7|651.9|659.27|650.47|333
1680667200000|2023-04-05 04:00:00|660.6|651.8|659.16|650.36|660.6|651.8|659.14|650.34|371
1680667500000|2023-04-05 04:05:00|659.1|650.3|659.45|650.65|659.77|650.97|659.09|650.29|340
1680667800000|2023-04-05 04:10:00|659.4|650.6|658.41|649.61|659.52|650.72|658.41|649.61|305
1680668100000|2023-04-05 04:15:00|658.43|649.63|658.9|650.1|658.95|650.15|658.43|649.63|301
1680668400000|2023-04-05 04:20:00|658.8|650|658.85|650.05|659.35|650.55|658.54|649.74|353
1680668700000|2023-04-05 04:25:00|658.74|649.94|658.44|649.64|659.25|650.45|658.08|649.28|384
1680669000000|2023-04-05 04:30:00|658.42|649.62|657.97|649.17|659.1|650.3|657.87|649.07|376
1680669300000|2023-04-05 04:35:00|657.98|649.18|657.92|649.12|658|649.2|657.7|648.9|386
1680669600000|2023-04-05 04:40:00|657.93|649.13|658.56|649.76|658.77|649.97|657.87|649.07|424
1680669900000|2023-04-05 04:45:00|658.58|649.78|659.06|650.26|659.29|650.49|658.52|649.72|266
1680670200000|2023-04-05 04:50:00|659.1|650.3|657.67|648.87|659.1|650.3|657.62|648.82|409
1680670500000|2023-04-05 04:55:00|657.61|648.81|657.39|648.59|657.78|648.98|657.2|648.4|266
1680670800000|2023-04-05 05:00:00|657.38|648.58|658.47|649.67|658.55|649.75|657.32|648.52|355
1680671100000|2023-04-05 05:05:00|658.42|649.62|658.44|649.64|658.98|650.18|658.13|649.33|408
1680671400000|2023-04-05 05:10:00|658.42|649.62|658.41|649.61|658.65|649.85|658.06|649.26|429
1680671700000|2023-04-05 05:15:00|658.46|649.66|659.43|650.63|659.44|650.64|658.18|649.38|385
1680672000000|2023-04-05 05:20:00|659.39|650.59|659.09|650.29|659.48|650.68|659.07|650.27|363
1680672300000|2023-04-05 05:25:00|659.08|650.28|658.92|650.12|659.36|650.56|658.53|649.73|435
1680672600000|2023-04-05 05:30:00|658.87|650.07|658.7|649.9|659.75|650.95|658.47|649.67|508
1680672900000|2023-04-05 05:35:00|658.69|649.89|658.58|649.78|658.9|650.1|658.56|649.76|263
1680673200000|2023-04-05 05:40:00|658.57|649.77|658.52|649.72|659.25|650.45|658.52|649.72|270
1680673500000|2023-04-05 05:45:00|658.56|649.76|659.02|650.22|659.15|650.35|658.36|649.56|400
1680673800000|2023-04-05 05:50:00|659.06|650.26|658.84|650.04|659.28|650.48|658.78|649.98|444
1680674100000|2023-04-05 05:55:00|658.83|650.03|659.07|650.27|659.1|650.3|658.68|649.88|357
1680674400000|2023-04-05 06:00:00|659.06|650.26|658.92|650.12|659.58|650.78|658.73|649.93|427
1680674700000|2023-04-05 06:05:00|658.96|650.16|659.15|650.35|659.25|650.45|658.8|650|81
1680675000000|2023-04-05 06:10:00|659.2|650.4|659.8|651|659.89|651.09|659.2|650.4|140
1680675300000|2023-04-05 06:15:00|659.77|650.97|659.15|650.35|659.8|651|658.62|649.82|385
1680675600000|2023-04-05 06:20:00|659.14|650.34|659.19|650.39|659.49|650.69|659.13|650.33|255
1680675900000|2023-04-05 06:25:00|659.22|650.42|658.9|650.1|659.25|650.45|658.83|650.03|191
1680676200000|2023-04-05 06:30:00|658.97|650.17|658.75|649.95|658.98|650.18|658.38|649.58|403
1680676500000|2023-04-05 06:35:00|658.7|649.9|658.02|649.22|659.22|650.42|658|649.2|409
1680676800000|2023-04-05 06:40:00|658.06|649.26|657.32|648.52|658.15|649.35|657.06|648.26|552
1680677100000|2023-04-05 06:45:00|657.34|648.54|657.95|649.15|658.09|649.29|657.25|648.45|480
1680677400000|2023-04-05 06:50:00|658|649.2|658.12|649.32|658.21|649.41|657.75|648.95|219
1680677700000|2023-04-05 06:55:00|658.15|649.35|657.91|649.11|658.17|649.37|657.8|649|458
1680678000000|2023-04-05 07:00:00|657.9|649.1|657.34|648.54|657.97|649.17|656.9|648.1|363
1680678300000|2023-04-05 07:05:00|657.35|648.55|657.95|649.15|658.12|649.32|657.34|648.54|362
1680678600000|2023-04-05 07:10:00|657.93|649.13|658.06|649.26|658.31|649.51|657.9|649.1|206
1680678900000|2023-04-05 07:15:00|657.92|649.12|656.39|647.59|657.98|649.18|656.25|647.45|331
1680679200000|2023-04-05 07:20:00|656.44|647.64|655.85|647.05|656.95|648.15|655.7|646.9|554
1680679500000|2023-04-05 07:25:00|655.83|647.03|656.45|647.65|656.45|647.65|655.7|646.9|399
1680679800000|2023-04-05 07:30:00|656.55|647.75|656.78|647.98|656.81|648.01|655.45|646.65|620
1680680100000|2023-04-05 07:35:00|656.77|647.97|657.62|648.82|657.95|649.15|656.68|647.88|501
1680680400000|2023-04-05 07:40:00|657.69|648.89|657.55|648.75|657.99|649.19|657.36|648.56|492
1680680700000|2023-04-05 07:45:00|657.44|648.64|657.35|648.55|658.11|649.31|657.23|648.43|481
1680681000000|2023-04-05 07:50:00|657.45|648.65|657.45|648.65|657.75|648.95|657.35|648.55|20
1680681300000|2023-04-05 07:55:00|657.25|648.45|657.87|649.07|658.25|649.45|657.25|648.45|218
1680681600000|2023-04-05 08:00:00|657.83|649.03|658.15|649.35|658.43|649.63|657.81|649.01|178
1680681900000|2023-04-05 08:05:00|657.95|649.15|656.55|647.75|658.05|649.25|656.55|647.75|26
1680682200000|2023-04-05 08:10:00|656.75|647.95|656.38|647.58|657.45|648.65|656.05|647.25|360
1680682500000|2023-04-05 08:15:00|656.35|647.55|656.85|648.05|657.01|648.21|656.33|647.53|381
1680682800000|2023-04-05 08:20:00|656.86|648.06|658.1|649.3|658.54|649.74|656.83|648.03|503
1680683100000|2023-04-05 08:25:00|658.15|649.35|658.76|649.96|658.96|650.16|658.1|649.3|287
1680683400000|2023-04-05 08:30:00|658.79|649.99|660.67|651.87|660.73|651.93|658.45|649.65|381
1680683700000|2023-04-05 08:35:00|660.62|651.82|659.76|650.96|661.11|652.31|659.73|650.93|434
1680684000000|2023-04-05 08:40:00|659.77|650.97|658.96|650.16|659.94|651.14|658.96|650.16|331
1680684300000|2023-04-05 08:45:00|658.91|650.11|657.48|648.68|659.45|650.65|657.42|648.62|354
1680684600000|2023-04-05 08:50:00|657.45|648.65|657.71|648.91|658|649.2|657.45|648.65|239
1680684900000|2023-04-05 08:55:00|657.65|648.85|658.41|649.61|658.51|649.71|657.6|648.8|243
1680685200000|2023-04-05 09:00:00|658.36|649.56|658.4|649.6|658.76|649.96|658.1|649.3|235
1680685500000|2023-04-05 09:05:00|658.35|649.55|657.15|648.35|658.35|649.55|657.01|648.21|103
1680685800000|2023-04-05 09:10:00|657.2|648.4|657.15|648.35|657.39|648.59|656.9|648.1|42
1680686100000|2023-04-05 09:15:00|657.25|648.45|657|648.2|657.95|649.15|656.9|648.1|71
1680686400000|2023-04-05 09:20:00|657.07|648.27|656.2|647.4|657.2|648.4|656.2|647.4|183
1680686700000|2023-04-05 09:25:00|656.19|647.39|656.15|647.35|656.19|647.39|655.85|647.05|169
1680687000000|2023-04-05 09:30:00|656.1|647.3|655.81|647.01|656.1|647.3|655.6|646.8|176
1680687300000|2023-04-05 09:35:00|655.83|647.03|656.1|647.3|656.27|647.47|655.76|646.96|170
1680687600000|2023-04-05 09:40:00|656.09|647.29|656.4|647.6|656.73|647.93|656|647.2|170
1680687900000|2023-04-05 09:45:00|656.42|647.62|656.51|647.71|657.15|648.35|656.35|647.55|213
1680688200000|2023-04-05 09:50:00|656.45|647.65|656.15|647.35|656.59|647.79|656.06|647.26|280
1680688500000|2023-04-05 09:55:00|656.13|647.33|655.95|647.15|656.7|647.9|655.95|647.15|228
1680688800000|2023-04-05 10:00:00|655.98|647.18|656.55|647.75|656.7|647.9|655.95|647.15|243
1680689100000|2023-04-05 10:05:00|656.57|647.77|656.85|648.05|657.2|648.4|656.55|647.75|219
1680689400000|2023-04-05 10:10:00|656.95|648.15|657.77|648.97|657.78|648.98|656.95|648.15|61
1680689700000|2023-04-05 10:15:00|657.78|648.98|657.4|648.6|657.85|649.05|657.2|648.4|69
1680690000000|2023-04-05 10:20:00|657.35|648.55|657.45|648.65|657.85|649.05|657.22|648.42|114
1680690300000|2023-04-05 10:25:00|657.35|648.55|657.09|648.29|657.64|648.84|656.9|648.1|122
1680690600000|2023-04-05 10:30:00|657|648.2|657.35|648.55|657.41|648.61|656.9|648.1|223
1680690900000|2023-04-05 10:35:00|657.33|648.53|657.4|648.6|657.52|648.72|657.19|648.39|192
1680691200000|2023-04-05 10:40:00|657.43|648.63|657.54|648.74|657.69|648.89|657.34|648.54|238
1680691500000|2023-04-05 10:45:00|657.53|648.73|657.56|648.76|657.68|648.88|657.3|648.5|288
1680691800000|2023-04-05 10:50:00|657.55|648.75|656.95|648.15|657.8|649|656.87|648.07|298
1680692100000|2023-04-05 10:55:00|656.9|648.1|657.55|648.75|657.55|648.75|656.75|647.95|107
1680692400000|2023-04-05 11:00:00|657.45|648.65|657.39|648.59|657.7|648.9|657|648.2|239
1680692700000|2023-04-05 11:05:00|657.36|648.56|656.81|648.01|657.36|648.56|656.75|647.95|112
1680693000000|2023-04-05 11:10:00|656.76|647.96|656.65|647.85|656.8|648|656.5|647.7|118
1680693300000|2023-04-05 11:15:00|656.68|647.88|656.4|647.6|656.96|648.16|656.4|647.6|102
1680693600000|2023-04-05 11:20:00|656.3|647.5|657.41|648.61|657.7|648.9|656.2|647.4|279
1680693900000|2023-04-05 11:25:00|657.4|648.6|657.05|648.25|658.25|649.45|656.95|648.15|446
1680694200000|2023-04-05 11:30:00|657.1|648.3|656.47|647.67|657.4|648.6|656.36|647.56|272
1680694500000|2023-04-05 11:35:00|656.48|647.68|655.93|647.13|656.48|647.68|655.69|646.89|396
1680694800000|2023-04-05 11:40:00|655.9|647.1|656.09|647.29|656.23|647.43|655.58|646.78|427
1680695100000|2023-04-05 11:45:00|656.1|647.3|654.99|646.19|656.18|647.38|654.95|646.15|357
1680695400000|2023-04-05 11:50:00|654.98|646.18|653.99|645.19|655.51|646.71|653.45|644.65|499
1680695700000|2023-04-05 11:55:00|654.06|645.26|654.41|645.61|654.41|645.61|653.22|644.42|491
1680696000000|2023-04-05 12:00:00|654.37|645.57|655.51|646.71|655.78|646.98|654.34|645.54|417
1680696300000|2023-04-05 12:05:00|655.5|646.7|655.74|646.94|655.9|647.1|655.5|646.7|100
1680696600000|2023-04-05 12:10:00|655.79|646.99|654.68|645.88|655.83|647.03|654.68|645.88|183
1680696900000|2023-04-05 12:15:00|654.67|645.87|652.85|644.05|656.1|647.3|651.83|643.03|717
1680697200000|2023-04-05 12:20:00|652.88|644.08|652.8|644|652.9|644.1|652.1|643.3|666
1680697500000|2023-04-05 12:25:00|652.65|643.85|653|644.2|653.65|644.85|652.27|643.47|623
1680697800000|2023-04-05 12:30:00|652.99|644.19|648.8|640|654.27|645.47|647.55|638.75|659
1680698100000|2023-04-05 12:35:00|648.7|639.9|649.57|640.77|650.05|641.25|648.15|639.35|856
1680698400000|2023-04-05 12:40:00|649.52|640.72|650.31|641.51|651.16|642.36|648.69|639.89|776
1680698700000|2023-04-05 12:45:00|650.25|641.45|655.94|647.14|657|648.2|649.97|641.17|802
1680699000000|2023-04-05 12:50:00|655.9|647.1|654.3|645.5|656.3|647.5|653.82|645.02|696
1680699300000|2023-04-05 12:55:00|654.25|645.45|653.6|644.8|654.33|645.53|652.1|643.3|642
1680699600000|2023-04-05 13:00:00|653.55|644.75|653.6|644.8|653.75|644.95|652.25|643.45|620
1680699900000|2023-04-05 13:05:00|653.59|644.79|652.7|643.9|653.95|645.15|651.79|642.99|501
1680700200000|2023-04-05 13:10:00|652.78|643.98|652.85|644.05|653.14|644.34|651.89|643.09|526
1680700500000|2023-04-05 13:15:00|652.75|643.95|652.16|643.36|654.62|645.82|652.14|643.34|565
1680700800000|2023-04-05 13:20:00|652.17|643.37|651.9|643.1|652.55|643.75|650.6|641.8|668
1680701100000|2023-04-05 13:25:00|651.93|643.13|651|642.2|652.2|643.4|650.7|641.9|496
1680701400000|2023-04-05 13:30:00|651.05|642.25|649.25|640.45|651.8|643|649.05|640.25|478
1680701700000|2023-04-05 13:35:00|649.35|640.55|649.95|641.15|650.11|641.31|648.1|639.3|419
1680702000000|2023-04-05 13:40:00|649.9|641.1|649.48|640.68|650.15|641.35|649.01|640.21|486
1680702300000|2023-04-05 13:45:00|649.46|640.66|649.95|641.15|650.6|641.8|648.46|639.66|502
1680702600000|2023-04-05 13:50:00|650|641.2|649.58|640.78|650.05|641.25|648.47|639.67|424
1680702900000|2023-04-05 13:55:00|649.54|640.74|649.57|640.77|649.73|640.93|649.23|640.43|445
1680703200000|2023-04-05 14:00:00|649.6|640.8|646.9|638.1|650.52|641.72|646.35|637.55|674
1680703500000|2023-04-05 14:05:00|646.85|638.05|646.85|638.05|647.3|638.5|645.75|636.95|618
1680703800000|2023-04-05 14:10:00|646.87|638.07|644.02|635.22|646.9|638.1|642.35|633.55|765
1680704100000|2023-04-05 14:15:00|644|635.2|645.56|636.76|645.65|636.85|643.5|634.7|772
1680704400000|2023-04-05 14:20:00|645.6|636.8|646.45|637.65|646.65|637.85|644.16|635.36|411
1680704700000|2023-04-05 14:25:00|646.5|637.7|644.75|635.95|646.5|637.7|644.5|635.7|448
1680705000000|2023-04-05 14:30:00|644.77|635.97|646.76|637.96|646.85|638.05|644.49|635.69|533
1680705300000|2023-04-05 14:35:00|646.75|637.95|646.4|637.6|647.05|638.25|645.8|637|533
1680705600000|2023-04-05 14:40:00|646.45|637.65|645.75|636.95|646.45|637.65|644.6|635.8|518
1680705900000|2023-04-05 14:45:00|645.71|636.91|644.85|636.05|645.78|636.98|644.05|635.25|573
1680706200000|2023-04-05 14:50:00|644.77|635.97|645.25|636.45|645.29|636.49|644.21|635.41|513
1680706500000|2023-04-05 14:55:00|645.3|636.5|642.67|633.87|645.45|636.65|642.66|633.86|548
1680706800000|2023-04-05 15:00:00|642.66|633.86|638.4|629.6|642.77|633.97|636.75|627.95|781
1680707100000|2023-04-05 15:05:00|638.42|629.62|639.36|630.56|639.65|630.85|637.25|628.45|822
1680707400000|2023-04-05 15:10:00|639.52|630.72|640.95|632.15|640.95|632.15|637.85|629.05|731
1680707700000|2023-04-05 15:15:00|640.75|631.95|640.46|631.66|641.15|632.35|639.17|630.37|699
1680708000000|2023-04-05 15:20:00|640.36|631.56|640.79|631.99|640.9|632.1|639.3|630.5|539
1680708300000|2023-04-05 15:25:00|640.77|631.97|640.72|631.92|640.85|632.05|639.78|630.98|479
1680708600000|2023-04-05 15:30:00|640.75|631.95|641.01|632.21|641.2|632.4|639.79|630.99|604
1680708900000|2023-04-05 15:35:00|640.96|632.16|642.16|633.36|642.4|633.6|640.86|632.06|362
1680709200000|2023-04-05 15:40:00|642.21|633.41|642.39|633.59|642.55|633.75|641.52|632.72|384
1680709500000|2023-04-05 15:45:00|642.4|633.6|643.9|635.1|643.96|635.16|641.67|632.87|495
1680709800000|2023-04-05 15:50:00|643.87|635.07|643.15|634.35|644.13|635.33|642.99|634.19|503
1680710100000|2023-04-05 15:55:00|643.1|634.3|642.28|633.48|643.17|634.37|642.14|633.34|481
1680710400000|2023-04-05 16:00:00|642.29|633.49|642|633.2|642.35|633.55|641.3|632.5|549
1680710700000|2023-04-05 16:05:00|642.05|633.25|639.45|630.65|642.05|633.25|639.45|630.65|510
1680711000000|2023-04-05 16:10:00|639.41|630.61|638.55|629.75|640.3|631.5|637.98|629.18|710
1680711300000|2023-04-05 16:15:00|638.5|629.7|638.95|630.15|639.05|630.25|637.2|628.4|687
1680711600000|2023-04-05 16:20:00|638.93|630.13|639.6|630.8|639.74|630.94|638.16|629.36|561
1680711900000|2023-04-05 16:25:00|639.62|630.82|639.45|630.65|639.9|631.1|638.34|629.54|457
1680712200000|2023-04-05 16:30:00|639.44|630.64|639.1|630.3|639.44|630.64|638.2|629.4|201
1680712500000|2023-04-05 16:35:00|639.06|630.26|639.95|631.15|639.95|631.15|638.66|629.86|436
1680712800000|2023-04-05 16:40:00|639.92|631.12|639.39|630.59|639.95|631.15|638.75|629.95|482
1680713100000|2023-04-05 16:45:00|639.37|630.57|639.44|630.64|639.55|630.75|638.56|629.76|354
1680713400000|2023-04-05 16:50:00|639.38|630.58|638.35|629.55|639.65|630.85|638|629.2|353
1680713700000|2023-04-05 16:55:00|638.37|629.57|638.46|629.66|638.59|629.79|637.67|628.87|415
1680714000000|2023-04-05 17:00:00|638.5|629.7|639.39|630.59|639.39|630.59|637.18|628.38|528
1680714300000|2023-04-05 17:05:00|639.35|630.55|640.45|631.65|640.55|631.75|639.14|630.34|503
1680714600000|2023-04-05 17:10:00|640.39|631.59|640.07|631.27|640.45|631.65|639.3|630.5|444
1680714900000|2023-04-05 17:15:00|640.04|631.24|640.84|632.04|640.85|632.05|639.47|630.67|454
1680715200000|2023-04-05 17:20:00|640.83|632.03|642.34|633.54|642.36|633.56|640.75|631.95|369
1680715500000|2023-04-05 17:25:00|642.33|633.53|641.52|632.72|642.38|633.58|641.49|632.69|193
1680715800000|2023-04-05 17:30:00|641.5|632.7|641.67|632.87|642.04|633.24|640.99|632.19|425
1680716100000|2023-04-05 17:35:00|641.64|632.84|641.49|632.69|642.25|633.45|641.26|632.46|375
1680716400000|2023-04-05 17:40:00|641.5|632.7|640.96|632.16|642.1|633.3|640.7|631.9|339
1680716700000|2023-04-05 17:45:00|640.95|632.15|640|631.2|640.95|632.15|639.57|630.77|471
1680717000000|2023-04-05 17:50:00|639.99|631.19|640.3|631.5|640.94|632.14|639.77|630.97|311
1680717300000|2023-04-05 17:55:00|640.27|631.47|639.55|630.75|640.35|631.55|639.42|630.62|245
1680717600000|2023-04-05 18:00:00|639.57|630.77|639.85|631.05|640.2|631.4|639.11|630.31|291
1680717900000|2023-04-05 18:05:00|639.86|631.06|639.1|630.3|639.95|631.15|639.05|630.25|218
1680718200000|2023-04-05 18:10:00|639.05|630.25|640.75|631.95|640.95|632.15|638.65|629.85|256
1680718500000|2023-04-05 18:15:00|640.8|632|641.65|632.85|641.65|632.85|640.75|631.95|109
1680718800000|2023-04-05 18:20:00|641.59|632.79|640.45|631.65|641.7|632.9|640.45|631.65|238
1680719100000|2023-04-05 18:25:00|640.39|631.59|638.78|629.98|640.45|631.65|638.26|629.46|401
1680719400000|2023-04-05 18:30:00|638.79|629.99|638.25|629.45|639.16|630.36|637.15|628.35|558
1680719700000|2023-04-05 18:35:00|638.19|629.39|639.88|631.08|640.28|631.48|637.75|628.95|528
1680720000000|2023-04-05 18:40:00|639.78|630.98|639.25|630.45|640.05|631.25|638.5|629.7|468
1680720300000|2023-04-05 18:45:00|639.45|630.65|639.54|630.74|640.39|631.59|638.58|629.78|407
1680720600000|2023-04-05 18:50:00|639.49|630.69|640.25|631.45|640.32|631.52|639.25|630.45|304
1680720900000|2023-04-05 18:55:00|640.21|631.41|640.96|632.16|640.96|632.16|639.88|631.08|370
1680721200000|2023-04-05 19:00:00|640.91|632.11|639.09|630.29|640.95|632.15|638.97|630.17|341
1680721500000|2023-04-05 19:05:00|639.1|630.3|638.55|629.75|640.3|631.5|638.45|629.65|278
1680721800000|2023-04-05 19:10:00|638.53|629.73|640.7|631.9|640.7|631.9|637.85|629.05|372
1680722100000|2023-04-05 19:15:00|640.65|631.85|641.97|633.17|642.4|633.6|640.65|631.85|600
1680722400000|2023-04-05 19:20:00|642|633.2|643.6|634.8|644.6|635.8|641.61|632.81|563
1680722700000|2023-04-05 19:25:00|643.47|634.67|644.89|636.09|645.2|636.4|642.41|633.61|602
1680723000000|2023-04-05 19:30:00|644.9|636.1|643.6|634.8|644.97|636.17|643.18|634.38|461
1680723300000|2023-04-05 19:35:00|643.55|634.75|643.95|635.15|644.5|635.7|643.53|634.73|418
1680723600000|2023-04-05 19:40:00|643.89|635.09|645.16|636.36|645.25|636.45|643.89|635.09|550
1680723900000|2023-04-05 19:45:00|645.2|636.4|644.3|635.5|645.25|636.45|643.86|635.06|253
1680724200000|2023-04-05 19:50:00|644.35|635.55|643.8|635|644.65|635.85|643.8|635|25
1680724500000|2023-04-05 19:55:00|643.85|635.05|643.4|634.6|644.05|635.25|643.3|634.5|168
1680724800000|2023-04-05 20:00:00|643.41|634.61|642.65|633.85|643.8|635|642.23|633.43|336
1680725100000|2023-04-05 20:05:00|642.7|633.9|643.25|634.45|643.55|634.75|642.7|633.9|46
1680725400000|2023-04-05 20:10:00|643.2|634.4|643.95|635.15|644.05|635.25|643.05|634.25|161
1680725700000|2023-04-05 20:15:00|643.93|635.13|644.85|636.05|644.85|636.05|643.92|635.12|130
1680726000000|2023-04-05 20:20:00|644.86|636.06|645.07|636.27|645.14|636.34|644.4|635.6|191
1680726300000|2023-04-05 20:25:00|645.08|636.28|644.25|635.45|645.1|636.3|643.63|634.83|287
1680726600000|2023-04-05 20:30:00|644.2|635.4|643.87|635.07|644.35|635.55|643.75|634.95|196
1680726900000|2023-04-05 20:35:00|643.9|635.1|644.18|635.38|644.5|635.7|643.85|635.05|298
1680727200000|2023-04-05 20:40:00|644.19|635.39|644.2|635.4|645.1|636.3|644.15|635.35|277
1680727500000|2023-04-05 20:45:00|644.25|635.45|644.58|635.78|644.85|636.05|643.9|635.1|387
1680727800000|2023-04-05 20:50:00|644.57|635.77|644.41|635.61|645.22|636.42|644.21|635.41|293
1680728100000|2023-04-05 20:55:00|644.4|635.6|643.58|634.78|645.05|636.25|643.3|634.5|325
1680728400000|2023-04-05 21:00:00|643.59|634.79|643.57|634.77|643.69|634.89|643.35|634.55|155
1680728700000|2023-04-05 21:05:00|643.56|634.76|643.58|634.78|644|635.2|643.27|634.47|168
1680729000000|2023-04-05 21:10:00|643.57|634.77|643.41|634.61|643.81|635.01|643.25|634.45|171
1680729300000|2023-04-05 21:15:00|643.47|634.67|643.68|634.88|643.94|635.14|643.42|634.62|157
1680729600000|2023-04-05 21:20:00|643.67|634.87|643.35|634.55|643.76|634.96|643.12|634.32|120
1680729900000|2023-04-05 21:25:00|643.31|634.51|643.11|634.31|643.5|634.7|643|634.2|85
1680730200000|2023-04-05 21:30:00|643.14|634.34|642.38|633.58|643.38|634.58|642.29|633.49|163
1680730500000|2023-04-05 21:35:00|642.37|633.57|642.49|633.69|642.79|633.99|642.36|633.56|83
1680730800000|2023-04-05 21:40:00|642.5|633.7|642.22|633.42|642.6|633.8|642.19|633.39|128
1680731100000|2023-04-05 21:45:00|642.24|633.44|642.08|633.28|642.3|633.5|642.08|633.28|92
1680731400000|2023-04-05 21:50:00|642.07|633.27|642.4|633.6|642.45|633.65|642.07|633.27|120
1680731700000|2023-04-05 21:55:00|642.39|633.59|643.22|634.42|643.27|634.47|642.37|633.57|225
1680732000000|2023-04-05 22:00:00|643.14|634.34|643.05|634.25|643.22|634.42|642.02|633.22|220
1680732300000|2023-04-05 22:05:00|643|634.2|643.45|634.65|643.8|635|642.85|634.05|175
1680732600000|2023-04-05 22:10:00|643.48|634.68|642.85|634.05|643.7|634.9|642.7|633.9|204
1680732900000|2023-04-05 22:15:00|642.8|634|643.15|634.35|643.35|634.55|642.75|633.95|175
1680733200000|2023-04-05 22:20:00|643.2|634.4|642.95|634.15|643.25|634.45|642.7|633.9|259
1680733500000|2023-04-05 22:25:00|643.05|634.25|642.85|634.05|643.15|634.35|642.8|634|155
1680733800000|2023-04-05 22:30:00|642.8|634|643.58|634.78|643.8|635|642.75|633.95|168
1680734100000|2023-04-05 22:35:00|643.6|634.8|644.35|635.55|644.35|635.55|643.37|634.57|166
1680734400000|2023-04-05 22:40:00|644.3|635.5|644.65|635.85|644.75|635.95|644.12|635.32|239
1680734700000|2023-04-05 22:45:00|644.45|635.65|644.35|635.55|644.75|635.95|644.15|635.35|264
1680735000000|2023-04-05 22:50:00|644.45|635.65|645.05|636.25|645.2|636.4|644.15|635.35|287
1680735300000|2023-04-05 22:55:00|645.2|636.4|644.75|635.95|645.35|636.55|644.55|635.75|320
1680735600000|2023-04-05 23:00:00|644.8|636|644.2|635.4|644.85|636.05|643.45|634.65|354
1680735900000|2023-04-05 23:05:00|644.15|635.35|643.95|635.15|644.35|635.55|643.85|635.05|194
1680736200000|2023-04-05 23:10:00|644.05|635.25|643.43|634.63|644.05|635.25|642.87|634.07|251
1680736500000|2023-04-05 23:15:00|643.3|634.5|644|635.2|644.15|635.35|643.25|634.45|320
1680736800000|2023-04-05 23:20:00|643.99|635.19|644.75|635.95|644.85|636.05|643.85|635.05|205
1680737100000|2023-04-05 23:25:00|644.9|636.1|644.85|636.05|644.95|636.15|644.25|635.45|275
1680737400000|2023-04-05 23:30:00|644.65|635.85|644.95|636.15|645.15|636.35|644.65|635.85|147
1680737700000|2023-04-05 23:35:00|645.05|636.25|645.55|636.75|645.65|636.85|644.95|636.15|154
1680738000000|2023-04-05 23:40:00|645.65|636.85|644.85|636.05|645.65|636.85|644.75|635.95|208
1680738300000|2023-04-05 23:45:00|644.89|636.09|645.05|636.25|645.95|637.15|644.75|635.95|254
1680738600000|2023-04-05 23:50:00|645|636.2|644.68|635.88|645.05|636.25|644.65|635.85|254
1680738900000|2023-04-05 23:55:00|644.65|635.85|645.05|636.25|645.25|636.45|644.25|635.45|287
1680739200000|2023-04-06 00:00:00|644.95|636.15|644.55|635.75|645.65|636.85|643.85|635.05|490
1680739500000|2023-04-06 00:05:00|644.5|635.7|641.6|632.8|644.55|635.75|640.21|631.41|621
1680739800000|2023-04-06 00:10:00|641.65|632.85|642.95|634.15|642.95|634.15|641.25|632.45|452
1680740100000|2023-04-06 00:15:00|642.9|634.1|642.75|633.95|643|634.2|641.75|632.95|465
1680740400000|2023-04-06 00:20:00|642.7|633.9|643.13|634.33|643.17|634.37|641.95|633.15|425
1680740700000|2023-04-06 00:25:00|643.05|634.25|644.44|635.64|644.55|635.75|642.95|634.15|341
1680741000000|2023-04-06 00:30:00|644.28|635.48|643.95|635.15|644.5|635.7|643.9|635.1|284
1680741300000|2023-04-06 00:35:00|644.05|635.25|643|634.2|644.1|635.3|642.85|634.05|288
1680741600000|2023-04-06 00:40:00|642.95|634.15|640.45|631.65|642.95|634.15|638.8|630|531
1680741900000|2023-04-06 00:45:00|640.5|631.7|640|631.2|641.31|632.51|639.9|631.1|437
1680742200000|2023-04-06 00:50:00|639.96|631.16|639.7|630.9|640.1|631.3|638.6|629.8|543
1680742500000|2023-04-06 00:55:00|639.68|630.88|639.75|630.95|640.15|631.35|638.71|629.91|437
1680742800000|2023-04-06 01:00:00|639.84|631.04|640.14|631.34|640.14|631.34|638.7|629.9|348
1680743100000|2023-04-06 01:05:00|640.02|631.22|640.65|631.85|641.15|632.35|639.95|631.15|310
1680743400000|2023-04-06 01:10:00|640.6|631.8|640.45|631.65|641.35|632.55|640.45|631.65|184
1680743700000|2023-04-06 01:15:00|640.48|631.68|639.61|630.81|640.75|631.95|639.5|630.7|259
1680744000000|2023-04-06 01:20:00|639.6|630.8|636.98|628.18|639.6|630.8|635.92|627.12|378
1680744300000|2023-04-06 01:25:00|636.95|628.15|637.1|628.3|637.9|629.1|636.35|627.55|526
1680744600000|2023-04-06 01:30:00|637.15|628.35|636.65|627.85|637.2|628.4|633.54|624.74|650
1680744900000|2023-04-06 01:35:00|636.55|627.75|638.15|629.35|638.15|629.35|636.35|627.55|448
1680745200000|2023-04-06 01:40:00|638.25|629.45|638.67|629.87|638.75|629.95|638.05|629.25|381
1680745500000|2023-04-06 01:45:00|638.65|629.85|639.25|630.45|639.45|630.65|638.45|629.65|297
1680745800000|2023-04-06 01:50:00|639.27|630.47|640.85|632.05|640.85|632.05|639.25|630.45|361
1680746100000|2023-04-06 01:55:00|640.87|632.07|641.35|632.55|641.65|632.85|640.49|631.69|265
1680746400000|2023-04-06 02:00:00|641.28|632.48|641.95|633.15|642.25|633.45|641.08|632.28|317
1680746700000|2023-04-06 02:05:00|641.9|633.1|641.5|632.7|641.9|633.1|641.05|632.25|198
1680747000000|2023-04-06 02:10:00|641.46|632.66|641.9|633.1|641.95|633.15|641.29|632.49|147
1680747300000|2023-04-06 02:15:00|641.91|633.11|642.15|633.35|642.25|633.45|641.4|632.6|220
1680747600000|2023-04-06 02:20:00|642.05|633.25|642.55|633.75|642.55|633.75|641.58|632.78|170
1680747900000|2023-04-06 02:25:00|642.37|633.57|642.92|634.12|643.16|634.36|642.35|633.55|245
1680748200000|2023-04-06 02:30:00|642.9|634.1|643.35|634.55|643.45|634.65|642.9|634.1|255
1680748500000|2023-04-06 02:35:00|643.32|634.52|642.72|633.92|643.35|634.55|642.1|633.3|322
1680748800000|2023-04-06 02:40:00|642.7|633.9|643.2|634.4|643.25|634.45|642.7|633.9|183
1680749100000|2023-04-06 02:45:00|643.21|634.41|641.6|632.8|643.55|634.75|641.55|632.75|268
1680749400000|2023-04-06 02:50:00|641.61|632.81|641.35|632.55|642|633.2|640.05|631.25|263
1680749700000|2023-04-06 02:55:00|641.4|632.6|642|633.2|642.45|633.65|641.35|632.55|167
1680750000000|2023-04-06 03:00:00|641.99|633.19|641.4|632.6|642.15|633.35|641.15|632.35|235
1680750300000|2023-04-06 03:05:00|641.5|632.7|642.85|634.05|643.1|634.3|641.45|632.65|314
1680750600000|2023-04-06 03:10:00|642.9|634.1|642.53|633.73|643.3|634.5|642.5|633.7|235
1680750900000|2023-04-06 03:15:00|642.51|633.71|642.13|633.33|643.07|634.27|642.11|633.31|219
1680751200000|2023-04-06 03:20:00|642.11|633.31|643.05|634.25|643.05|634.25|642.11|633.31|250
1680751500000|2023-04-06 03:25:00|643.15|634.35|643.45|634.65|643.75|634.95|643.07|634.27|282
1680751800000|2023-04-06 03:30:00|643.52|634.72|644.13|635.33|644.35|635.55|643.47|634.67|304
1680752100000|2023-04-06 03:35:00|644.1|635.3|644.72|635.92|645.05|636.25|643.99|635.19|297
1680752400000|2023-04-06 03:40:00|644.85|636.05|645.64|636.84|645.85|637.05|644.71|635.91|265
1680752700000|2023-04-06 03:45:00|645.63|636.83|644.05|635.25|645.65|636.85|644.03|635.23|304
1680753000000|2023-04-06 03:50:00|644.03|635.23|643.99|635.19|644.31|635.51|643.83|635.03|275
1680753300000|2023-04-06 03:55:00|644|635.2|645.1|636.3|645.52|636.72|643.79|634.99|338
1680753600000|2023-04-06 04:00:00|645.05|636.25|643.66|634.86|645.27|636.47|643.65|634.85|280
1680753900000|2023-04-06 04:05:00|643.65|634.85|642.95|634.15|643.72|634.92|642.88|634.08|239
1680754200000|2023-04-06 04:10:00|642.9|634.1|643.06|634.26|643.1|634.3|642.85|634.05|193
1680754500000|2023-04-06 04:15:00|643.02|634.22|642.9|634.1|643.16|634.36|642.89|634.09|168
1680754800000|2023-04-06 04:20:00|643.03|634.23|643.45|634.65|643.51|634.71|642.72|633.92|265
1680755100000|2023-04-06 04:25:00|643.4|634.6|643.15|634.35|643.56|634.76|642.95|634.15|230
1680755400000|2023-04-06 04:30:00|643.11|634.31|643.47|634.67|643.65|634.85|643.11|634.31|204
1680755700000|2023-04-06 04:35:00|643.53|634.73|643.56|634.76|643.73|634.93|643.49|634.69|193
1680756000000|2023-04-06 04:40:00|643.51|634.71|643.27|634.47|643.51|634.71|643.15|634.35|163
1680756300000|2023-04-06 04:45:00|643.32|634.52|642.95|634.15|643.58|634.78|642.5|633.7|237
1680756600000|2023-04-06 04:50:00|642.9|634.1|643.05|634.25|643.08|634.28|642.1|633.3|235
1680756900000|2023-04-06 04:55:00|643.1|634.3|642.39|633.59|643.15|634.35|642.38|633.58|202
1680757200000|2023-04-06 05:00:00|642.4|633.6|641.39|632.59|642.4|633.6|640.73|631.93|341
1680757500000|2023-04-06 05:05:00|641.36|632.56|642.14|633.34|642.18|633.38|641.31|632.51|215
1680757800000|2023-04-06 05:10:00|642.06|633.26|641.99|633.19|642.56|633.76|641.8|633|355
1680758100000|2023-04-06 05:15:00|642.05|633.25|642.55|633.75|642.65|633.85|641.95|633.15|274
1680758400000|2023-04-06 05:20:00|642.53|633.73|642.38|633.58|642.65|633.85|642.19|633.39|194
1680758700000|2023-04-06 05:25:00|642.33|633.53|642.34|633.54|642.53|633.73|642.1|633.3|153
1680759000000|2023-04-06 05:30:00|642.33|633.53|641.18|632.38|642.34|633.54|640.92|632.12|352
1680759300000|2023-04-06 05:35:00|641.13|632.33|641.12|632.32|641.46|632.66|640.93|632.13|256
1680759600000|2023-04-06 05:40:00|641.15|632.35|640.34|631.54|641.36|632.56|639.6|630.8|424
1680759900000|2023-04-06 05:45:00|640.35|631.55|640.24|631.44|641.15|632.35|640|631.2|538
1680760200000|2023-04-06 05:50:00|640.25|631.45|641|632.2|641.25|632.45|639.62|630.82|438
1680760500000|2023-04-06 05:55:00|641.07|632.27|641.51|632.71|642.05|633.25|641|632.2|341
1680760800000|2023-04-06 06:00:00|641.5|632.7|639.96|631.16|641.51|632.71|639.92|631.12|469
1680761100000|2023-04-06 06:05:00|639.97|631.17|640.63|631.83|640.85|632.05|639.93|631.13|325
1680761400000|2023-04-06 06:10:00|640.74|631.94|640.55|631.75|640.94|632.14|639.89|631.09|364
1680761700000|2023-04-06 06:15:00|640.45|631.65|641.55|632.75|641.67|632.87|640.45|631.65|320
1680762000000|2023-04-06 06:20:00|641.65|632.85|642.15|633.35|642.35|633.55|641.55|632.75|164
1680762300000|2023-04-06 06:25:00|642.18|633.38|641.75|632.95|642.65|633.85|641.65|632.85|384
1680762600000|2023-04-06 06:30:00|641.7|632.9|642.5|633.7|642.6|633.8|641.65|632.85|343
1680762900000|2023-04-06 06:35:00|642.55|633.75|642.35|633.55|642.75|633.95|642.16|633.36|372
1680763200000|2023-04-06 06:40:00|642.37|633.57|642.12|633.32|642.55|633.75|642.1|633.3|190
1680763500000|2023-04-06 06:45:00|642.15|633.35|641.75|632.95|642.16|633.36|641.65|632.85|188
1680763800000|2023-04-06 06:50:00|641.79|632.99|642|633.2|642.15|633.35|641.6|632.8|183
1680764100000|2023-04-06 06:55:00|642.02|633.22|642.05|633.25|642.25|633.45|641.7|632.9|197
1680764400000|2023-04-06 07:00:00|641.95|633.15|641.54|632.74|642.2|633.4|641.45|632.65|339
1680764700000|2023-04-06 07:05:00|641.47|632.67|641.45|632.65|641.75|632.95|641.3|632.5|202
1680765000000|2023-04-06 07:10:00|641.4|632.6|641.85|633.05|642.45|633.65|641.35|632.55|171
1680765300000|2023-04-06 07:15:00|641.8|633|642.05|633.25|642.15|633.35|641.79|632.99|14
1680765600000|2023-04-06 07:20:00|641.95|633.15|640.36|631.56|642.05|633.25|640.35|631.55|281
1680765900000|2023-04-06 07:25:00|640.35|631.55|640.4|631.6|640.85|632.05|640.25|631.45|362
1680766200000|2023-04-06 07:30:00|640.36|631.56|640.6|631.8|640.75|631.95|640.25|631.45|320
1680766500000|2023-04-06 07:35:00|640.65|631.85|638.62|629.82|640.65|631.85|638.62|629.82|349
1680766800000|2023-04-06 07:40:00|638.6|629.8|638.52|629.72|639.05|630.25|637.81|629.01|263
1680767100000|2023-04-06 07:45:00|638.53|629.73|634.9|626.1|638.55|629.75|634.35|625.55|401
1680767400000|2023-04-06 07:50:00|634.85|626.05|635.53|626.73|636.05|627.25|634.73|625.93|480
1680767700000|2023-04-06 07:55:00|635.5|626.7|635.12|626.32|635.5|626.7|634.1|625.3|326
1680768000000|2023-04-06 08:00:00|635.11|626.31|635.75|626.95|636.05|627.25|632.95|624.15|552
1680768300000|2023-04-06 08:05:00|635.8|627|635.49|626.69|636.38|627.58|634.9|626.1|407
1680768600000|2023-04-06 08:10:00|635.48|626.68|634.86|626.06|635.48|626.68|633.72|624.92|246
1680768900000|2023-04-06 08:15:00|634.9|626.1|634.2|625.4|634.9|626.1|633.5|624.7|178
1680769200000|2023-04-06 08:20:00|634.21|625.41|634.77|625.97|634.95|626.15|633.9|625.1|157
1680769500000|2023-04-06 08:25:00|634.8|626|635.71|626.91|635.71|626.91|634.3|625.5|149
1680769800000|2023-04-06 08:30:00|635.75|626.95|637.05|628.25|637.07|628.27|635.55|626.75|288
1680770100000|2023-04-06 08:35:00|637.06|628.26|636.58|627.78|637.06|628.26|636.42|627.62|302
1680770400000|2023-04-06 08:40:00|636.57|627.77|636.8|628|637.21|628.41|636.15|627.35|430
1680770700000|2023-04-06 08:45:00|636.85|628.05|637.25|628.45|637.36|628.56|636.68|627.88|354
1680771000000|2023-04-06 08:50:00|637.27|628.47|636.95|628.15|637.36|628.56|636.44|627.64|469
1680771300000|2023-04-06 08:55:00|636.92|628.12|637.1|628.3|637.14|628.34|636.5|627.7|400
1680771600000|2023-04-06 09:00:00|637.09|628.29|636.35|627.55|637.25|628.45|636.35|627.55|302
1680771900000|2023-04-06 09:05:00|636.45|627.65|636.6|627.8|636.85|628.05|635.86|627.06|271
1680772200000|2023-04-06 09:10:00|636.65|627.85|636.95|628.15|637|628.2|636.5|627.7|231
1680772500000|2023-04-06 09:15:00|637|628.2|637.29|628.49|637.35|628.55|636.85|628.05|205
1680772800000|2023-04-06 09:20:00|637.27|628.47|637.05|628.25|637.36|628.56|636.45|627.65|335
1680773100000|2023-04-06 09:25:00|637.07|628.27|637.37|628.57|637.85|629.05|636.66|627.86|354
1680773400000|2023-04-06 09:30:00|637.31|628.51|636.56|627.76|637.4|628.6|636.32|627.52|362
1680773700000|2023-04-06 09:35:00|636.55|627.75|637.05|628.25|637.15|628.35|636.45|627.65|203
1680774000000|2023-04-06 09:40:00|637.01|628.21|635.45|626.65|637.15|628.35|635.38|626.58|269
1680774300000|2023-04-06 09:45:00|635.49|626.69|634.61|625.81|635.5|626.7|634.55|625.75|411
1680774600000|2023-04-06 09:50:00|634.6|625.8|634.2|625.4|635|626.2|633.86|625.06|282
1680774900000|2023-04-06 09:55:00|634.19|625.39|633.68|624.88|634.45|625.65|633.56|624.76|99
1680775200000|2023-04-06 10:00:00|633.67|624.87|631.4|622.6|633.67|624.87|630.75|621.95|575
1680775500000|2023-04-06 10:05:00|631.45|622.65|631.55|622.75|631.95|623.15|630.5|621.7|542
1680775800000|2023-04-06 10:10:00|631.65|622.85|631.4|622.6|632.05|623.25|630.68|621.88|509
1680776100000|2023-04-06 10:15:00|631.41|622.61|632.96|624.16|633.15|624.35|630.75|621.95|445
1680776400000|2023-04-06 10:20:00|632.95|624.15|633.15|624.35|633.15|624.35|632.85|624.05|238
1680776700000|2023-04-06 10:25:00|633.1|624.3|634.72|625.92|634.9|626.1|632.95|624.15|235
1680777000000|2023-04-06 10:30:00|634.7|625.9|633.25|624.45|634.76|625.96|632.65|623.85|432
1680777300000|2023-04-06 10:35:00|633.3|624.5|631.99|623.19|633.85|625.05|630.1|621.3|566
1680777600000|2023-04-06 10:40:00|631.97|623.17|632.15|623.35|632.4|623.6|631.43|622.63|622
1680777900000|2023-04-06 10:45:00|632.2|623.4|631.77|622.97|632.2|623.4|630.6|621.8|621
1680778200000|2023-04-06 10:50:00|631.8|623|632.85|624.05|632.94|624.14|631.19|622.39|497
1680778500000|2023-04-06 10:55:00|632.79|623.99|632.86|624.06|633.15|624.35|632.51|623.71|478
1680778800000|2023-04-06 11:00:00|632.85|624.05|633.15|624.35|633.2|624.4|632.15|623.35|432
1680779100000|2023-04-06 11:05:00|633.1|624.3|633.75|624.95|633.85|625.05|632.65|623.85|402
1680779400000|2023-04-06 11:10:00|633.8|625|634.35|625.55|634.45|625.65|633.5|624.7|261
1680779700000|2023-04-06 11:15:00|634.3|625.5|634.54|625.74|634.7|625.9|633.9|625.1|377
1680780000000|2023-04-06 11:20:00|634.55|625.75|634.65|625.85|634.95|626.15|634.22|625.42|256
1680780300000|2023-04-06 11:25:00|634.6|625.8|634.15|625.35|634.65|625.85|633.95|625.15|322
1680780600000|2023-04-06 11:30:00|634.24|625.44|634.75|625.95|634.94|626.14|633.95|625.15|281
1680780900000|2023-04-06 11:35:00|634.8|626|634.6|625.8|634.85|626.05|634.39|625.59|328
1680781200000|2023-04-06 11:40:00|634.65|625.85|634.95|626.15|634.98|626.18|634.38|625.58|152
1680781500000|2023-04-06 11:45:00|634.93|626.13|635.35|626.55|635.5|626.7|634.9|626.1|173
1680781800000|2023-04-06 11:50:00|635.45|626.65|636.43|627.63|636.45|627.65|635.23|626.43|283
1680782100000|2023-04-06 11:55:00|636.39|627.59|636.86|628.06|637.1|628.3|636.39|627.59|325
1680782400000|2023-04-06 12:00:00|636.82|628.02|635.95|627.15|636.86|628.06|635.81|627.01|408
1680782700000|2023-04-06 12:05:00|635.94|627.14|636.37|627.57|636.85|628.05|635.94|627.14|371
1680783000000|2023-04-06 12:10:00|636.4|627.6|636.85|628.05|636.95|628.15|636.32|627.52|257
1680783300000|2023-04-06 12:15:00|636.89|628.09|635.85|627.05|637.05|628.25|635.73|626.93|284
1680783600000|2023-04-06 12:20:00|635.9|627.1|638.02|629.22|638.41|629.61|635.9|627.1|359
1680783900000|2023-04-06 12:25:00|638.06|629.26|638.9|630.1|639.45|630.65|637.9|629.1|434
1680784200000|2023-04-06 12:30:00|638.88|630.08|640.41|631.61|641.25|632.45|638.74|629.94|605
1680784500000|2023-04-06 12:35:00|640.42|631.62|643.47|634.67|643.93|635.13|640.37|631.57|547
1680784800000|2023-04-06 12:40:00|643.5|634.7|641.7|632.9|645.66|636.86|641.65|632.85|636
1680785100000|2023-04-06 12:45:00|641.72|632.92|640.85|632.05|644.45|635.65|640.42|631.62|731
1680785400000|2023-04-06 12:50:00|640.95|632.15|640.34|631.54|641.24|632.44|639.96|631.16|602
1680785700000|2023-04-06 12:55:00|640.28|631.48|642.18|633.38|642.27|633.47|640.04|631.24|616
1680786000000|2023-04-06 13:00:00|642.25|633.45|639.81|631.01|642.25|633.45|639.47|630.67|416
1680786300000|2023-04-06 13:05:00|639.74|630.94|639.4|630.6|640.45|631.65|639.37|630.57|366
1680786600000|2023-04-06 13:10:00|639.45|630.65|640.61|631.81|640.65|631.85|638.77|629.97|369
1680786900000|2023-04-06 13:15:00|640.62|631.82|641.13|632.33|641.55|632.75|640.55|631.75|481
1680787200000|2023-04-06 13:20:00|640.99|632.19|642.39|633.59|642.59|633.79|640.68|631.88|428
1680787500000|2023-04-06 13:25:00|642.45|633.65|640.23|631.43|642.45|633.65|640.14|631.34|425
1680787800000|2023-04-06 13:30:00|640.3|631.5|639.47|630.67|640.95|632.15|638.59|629.79|573
1680788100000|2023-04-06 13:35:00|639.54|630.74|640.83|632.03|642.42|633.62|639.31|630.51|443
1680788400000|2023-04-06 13:40:00|640.84|632.04|639.5|630.7|641.62|632.82|638.37|629.57|437
1680788700000|2023-04-06 13:45:00|639.46|630.66|637.55|628.75|640.36|631.56|636.35|627.55|659
1680789000000|2023-04-06 13:50:00|637.65|628.85|640.01|631.21|640.06|631.26|637.43|628.63|559
1680789300000|2023-04-06 13:55:00|639.95|631.15|642.14|633.34|642.25|633.45|639.68|630.88|543
1680789600000|2023-04-06 14:00:00|642.12|633.32|642.8|634|646.05|637.25|642.05|633.25|571
1680789900000|2023-04-06 14:05:00|642.85|634.05|642.6|633.8|644.67|635.87|642.48|633.68|479
1680790200000|2023-04-06 14:10:00|642.59|633.79|641.78|632.98|643.28|634.48|641.75|632.95|453
1680790500000|2023-04-06 14:15:00|641.75|632.95|642.35|633.55|643.18|634.38|641.75|632.95|508
1680790800000|2023-04-06 14:20:00|642.4|633.6|642.55|633.75|643.15|634.35|641.99|633.19|473
1680791100000|2023-04-06 14:25:00|642.5|633.7|642.25|633.45|642.55|633.75|641.46|632.66|312
1680791400000|2023-04-06 14:30:00|642.31|633.51|640.38|631.58|643.1|634.3|640.2|631.4|401
1680791700000|2023-04-06 14:35:00|640.45|631.65|640.25|631.45|641.65|632.85|640.15|631.35|328
1680792000000|2023-04-06 14:40:00|640.18|631.38|639.9|631.1|640.4|631.6|639.29|630.49|381
1680792300000|2023-04-06 14:45:00|639.85|631.05|640.27|631.47|641|632.2|639.77|630.97|404
1680792600000|2023-04-06 14:50:00|640.26|631.46|639.97|631.17|640.53|631.73|639.75|630.95|341
1680792900000|2023-04-06 14:55:00|639.93|631.13|640.2|631.4|640.65|631.85|639.6|630.8|412
1680793200000|2023-04-06 15:00:00|640.15|631.35|641.83|633.03|641.89|633.09|639.49|630.69|356
1680793500000|2023-04-06 15:05:00|641.82|633.02|642.19|633.39|643.15|634.35|641.82|633.02|270
1680793800000|2023-04-06 15:10:00|642.2|633.4|641.73|632.93|642.55|633.75|641.3|632.5|217
1680794100000|2023-04-06 15:15:00|641.7|632.9|641.48|632.68|641.97|633.17|641.17|632.37|176
1680794400000|2023-04-06 15:20:00|641.49|632.69|642.15|633.35|642.45|633.65|641.25|632.45|174
1680794700000|2023-04-06 15:25:00|642.1|633.3|641.46|632.66|642.75|633.95|641.31|632.51|214
1680795000000|2023-04-06 15:30:00|641.56|632.76|641.6|632.8|642.3|633.5|640.85|632.05|217
1680795300000|2023-04-06 15:35:00|641.56|632.76|642.06|633.26|642.15|633.35|641.21|632.41|229
1680795600000|2023-04-06 15:40:00|642.07|633.27|641.42|632.62|642.75|633.95|641.17|632.37|270
1680795900000|2023-04-06 15:45:00|641.39|632.59|640.85|632.05|641.55|632.75|640.84|632.04|221
1680796200000|2023-04-06 15:50:00|640.9|632.1|640.45|631.65|640.9|632.1|639.87|631.07|290
1680796500000|2023-04-06 15:55:00|640.5|631.7|640.13|631.33|641.15|632.35|640.1|631.3|272
1680796800000|2023-04-06 16:00:00|640.15|631.35|640.35|631.55|640.7|631.9|639.78|630.98|201
1680797100000|2023-04-06 16:05:00|640.4|631.6|639.25|630.45|640.4|631.6|639.15|630.35|147
1680797400000|2023-04-06 16:10:00|639.2|630.4|640.14|631.34|640.21|631.41|639.19|630.39|165
1680797700000|2023-04-06 16:15:00|640.08|631.28|639.8|631|640.55|631.75|639.76|630.96|147
1680798000000|2023-04-06 16:20:00|639.79|630.99|640.25|631.45|640.25|631.45|639.2|630.4|367
1680798300000|2023-04-06 16:25:00|640.2|631.4|640.8|632|640.8|632|640.05|631.25|200
1680798600000|2023-04-06 16:30:00|640.79|631.99|641.17|632.37|641.85|633.05|640.42|631.62|446
1680798900000|2023-04-06 16:35:00|641.14|632.34|641.85|633.05|642.35|633.55|641.11|632.31|413
1680799200000|2023-04-06 16:40:00|641.76|632.96|640.95|632.15|642.15|633.35|640.95|632.15|300
1680799500000|2023-04-06 16:45:00|641.01|632.21|640.45|631.65|641.55|632.75|640.45|631.65|87
1680799800000|2023-04-06 16:50:00|640.55|631.75|640.3|631.5|640.95|632.15|640.15|631.35|95
1680800100000|2023-04-06 16:55:00|640.26|631.46|639.22|630.42|640.26|631.46|638.5|629.7|193
1680800400000|2023-04-06 17:00:00|639.25|630.45|639.17|630.37|639.39|630.59|638.47|629.67|149
1680800700000|2023-04-06 17:05:00|639.22|630.42|640.05|631.25|640.1|631.3|639.08|630.28|258
1680801000000|2023-04-06 17:10:00|640|631.2|639.9|631.1|640.5|631.7|639.87|631.07|237
1680801300000|2023-04-06 17:15:00|639.91|631.11|640.65|631.85|641.03|632.23|639.87|631.07|413
1680801600000|2023-04-06 17:20:00|640.67|631.87|640.92|632.12|641.35|632.55|640.56|631.76|234
1680801900000|2023-04-06 17:25:00|640.9|632.1|641.3|632.5|641.35|632.55|640.85|632.05|218
1680802200000|2023-04-06 17:30:00|641.35|632.55|639.52|630.72|641.35|632.55|639.52|630.72|330
1680802500000|2023-04-06 17:35:00|639.55|630.75|639.95|631.15|640.05|631.25|639.45|630.65|372
1680802800000|2023-04-06 17:40:00|639.94|631.14|639.9|631.1|640.55|631.75|639.57|630.77|282
1680803100000|2023-04-06 17:45:00|639.95|631.15|639.55|630.75|640.3|631.5|639.27|630.47|131
1680803400000|2023-04-06 17:50:00|639.65|630.85|639.35|630.55|640.15|631.35|639.29|630.49|214
1680803700000|2023-04-06 17:55:00|639.33|630.53|639.05|630.25|639.85|631.05|639|630.2|322
1680804000000|2023-04-06 18:00:00|639.15|630.35|638.7|629.9|639.15|630.35|638.1|629.3|283
1680804300000|2023-04-06 18:05:00|638.65|629.85|637.65|628.85|638.7|629.9|637.45|628.65|261
1680804600000|2023-04-06 18:10:00|637.6|628.8|638.25|629.45|638.25|629.45|637.41|628.61|163
1680804900000|2023-04-06 18:15:00|638.35|629.55|637.95|629.15|638.35|629.55|637.67|628.87|116
1680805200000|2023-04-06 18:20:00|637.9|629.1|637.85|629.05|638.05|629.25|637.75|628.95|158
1680805500000|2023-04-06 18:25:00|637.83|629.03|639.05|630.25|639.11|630.31|637.75|628.95|269
1680805800000|2023-04-06 18:30:00|639.07|630.27|637.95|629.15|639.15|630.35|637.65|628.85|111
1680806100000|2023-04-06 18:35:00|637.8|629|637.25|628.45|637.8|629|637.17|628.37|169
1680806400000|2023-04-06 18:40:00|637.23|628.43|636.12|627.32|637.25|628.45|635.77|626.97|397
1680806700000|2023-04-06 18:45:00|636.19|627.39|636.75|627.95|636.95|628.15|635.65|626.85|228
1680807000000|2023-04-06 18:50:00|636.7|627.9|636.85|628.05|637.05|628.25|636.4|627.6|152
1680807300000|2023-04-06 18:55:00|636.8|628|635.75|626.95|636.85|628.05|635.65|626.85|235
1680807600000|2023-04-06 19:00:00|635.7|626.9|635.25|626.45|635.95|627.15|634.8|626|217
1680807900000|2023-04-06 19:05:00|635.22|626.42|635.45|626.65|635.55|626.75|634.8|626|216
1680808200000|2023-04-06 19:10:00|635.41|626.61|635.4|626.6|635.65|626.85|635.11|626.31|253
1680808500000|2023-04-06 19:15:00|635.45|626.65|636.35|627.55|636.5|627.7|635.4|626.6|47
1680808800000|2023-04-06 19:20:00|636.28|627.48|637.25|628.45|637.25|628.45|635.98|627.18|152
1680809100000|2023-04-06 19:25:00|637.4|628.6|638.2|629.4|638.47|629.67|637.25|628.45|261
1680809400000|2023-04-06 19:30:00|638.25|629.45|638.05|629.25|638.85|630.05|637.9|629.1|320
1680809700000|2023-04-06 19:35:00|638.13|629.33|636.69|627.89|638.35|629.55|636.68|627.88|282
1680810000000|2023-04-06 19:40:00|636.75|627.95|637.45|628.65|637.49|628.69|636.49|627.69|234
1680810300000|2023-04-06 19:45:00|637.31|628.51|637.95|629.15|638.1|629.3|636.8|628|313
1680810600000|2023-04-06 19:50:00|638.05|629.25|637.85|629.05|638.15|629.35|637.4|628.6|277
1680810900000|2023-04-06 19:55:00|637.95|629.15|637.55|628.75|638.55|629.75|637.44|628.64|298
1680811200000|2023-04-06 20:00:00|637.5|628.7|638.18|629.38|638.4|629.6|637.25|628.45|346
1680811500000|2023-04-06 20:05:00|638.2|629.4|638.75|629.95|638.85|630.05|637.76|628.96|235
1680811800000|2023-04-06 20:10:00|638.8|630|638.9|630.1|638.95|630.15|638.27|629.47|218
1680812100000|2023-04-06 20:15:00|638.92|630.12|638.77|629.97|639.15|630.35|638.72|629.92|281
1680812400000|2023-04-06 20:20:00|638.85|630.05|639.49|630.69|639.65|630.85|638.8|630|200
1680812700000|2023-04-06 20:25:00|639.59|630.79|638.57|629.77|639.64|630.84|638.55|629.75|222
1680813000000|2023-04-06 20:30:00|638.56|629.76|639.15|630.35|639.55|630.75|638.35|629.55|129
1680813300000|2023-04-06 20:35:00|639.25|630.45|638.97|630.17|639.59|630.79|638.9|630.1|177
1680813600000|2023-04-06 20:40:00|638.96|630.16|638.07|629.27|639.07|630.27|637.98|629.18|331
1680813900000|2023-04-06 20:45:00|638.11|629.31|635.35|626.55|638.35|629.55|634.8|626|553
1680814200000|2023-04-06 20:50:00|635.32|626.52|634.05|625.25|635.75|626.95|633.85|625.05|223
1680814500000|2023-04-06 20:55:00|633.8|625|633.54|624.74|634.88|626.08|633.25|624.45|469
1680814800000|2023-04-06 21:00:00|633.57|624.77|634.8|626|634.93|626.13|632.78|623.98|466
1680815100000|2023-04-06 21:05:00|634.79|625.99|634.16|625.36|634.86|626.06|634.05|625.25|229
1680815400000|2023-04-06 21:10:00|634.17|625.37|635.96|627.16|636.05|627.25|634.17|625.37|230
1680815700000|2023-04-06 21:15:00|635.97|627.17|636.77|627.97|636.98|628.18|635.82|627.02|147
1680816000000|2023-04-06 21:20:00|636.78|627.98|636.99|628.19|637.22|628.42|636.78|627.98|82
1680816300000|2023-04-06 21:25:00|637|628.2|636.4|627.6|637.09|628.29|636.11|627.31|151
1680816600000|2023-04-06 21:30:00|636.37|627.57|635.57|626.77|636.53|627.73|635.57|626.77|123
1680816900000|2023-04-06 21:35:00|635.59|626.79|635.96|627.16|635.96|627.16|635.58|626.78|112
1680817200000|2023-04-06 21:40:00|635.97|627.17|635.33|626.53|636.15|627.35|635.33|626.53|109
1680817500000|2023-04-06 21:45:00|635.32|626.52|635.25|626.45|635.34|626.54|635.06|626.26|106
1680817800000|2023-04-06 21:50:00|635.28|626.48|635.62|626.82|635.72|626.92|635.25|626.45|77
1680818100000|2023-04-06 21:55:00|635.63|626.83|634.9|626.1|635.64|626.84|634.87|626.07|118
1680818400000|2023-04-06 22:00:00|634.87|626.07|635.21|626.41|635.75|626.95|634.49|625.69|312
1680818700000|2023-04-06 22:05:00|635.22|626.42|634.55|625.75|635.26|626.46|634.06|625.26|279
1680819000000|2023-04-06 22:10:00|634.57|625.77|633.61|624.81|634.6|625.8|632.99|624.19|315
1680819300000|2023-04-06 22:15:00|633.64|624.84|632.65|623.85|634.05|625.25|632.55|623.75|304
1680819600000|2023-04-06 22:20:00|632.63|623.83|632.55|623.75|633.25|624.45|632.45|623.65|264
1680819900000|2023-04-06 22:25:00|632.6|623.8|633.02|624.22|633.7|624.9|632.25|623.45|325
1680820200000|2023-04-06 22:30:00|633.03|624.23|632.22|623.42|633.65|624.85|632.2|623.4|237
1680820500000|2023-04-06 22:35:00|632.27|623.47|632.7|623.9|632.95|624.15|632.22|623.42|260
1680820800000|2023-04-06 22:40:00|632.55|623.75|632.49|623.69|632.9|624.1|632.32|623.52|231
1680821100000|2023-04-06 22:45:00|632.48|623.68|633.45|624.65|633.6|624.8|632.37|623.57|254
1680821400000|2023-04-06 22:50:00|633.4|624.6|633.92|625.12|634.05|625.25|633.35|624.55|229
1680821700000|2023-04-06 22:55:00|633.71|624.91|633.4|624.6|633.84|625.04|633.25|624.45|160
1680822000000|2023-04-06 23:00:00|633.3|624.5|633.75|624.95|633.95|625.15|633.25|624.45|229
1680822300000|2023-04-06 23:05:00|633.65|624.85|635.15|626.35|635.15|626.35|633.65|624.85|25
1680822600000|2023-04-06 23:10:00|635.1|626.3|634.75|625.95|635.24|626.44|634.69|625.89|240
1680822900000|2023-04-06 23:15:00|634.8|626|634.6|625.8|635.05|626.25|634.6|625.8|112
1680823200000|2023-04-06 23:20:00|634.65|625.85|632.9|624.1|634.65|625.85|632.85|624.05|225
1680823500000|2023-04-06 23:25:00|632.85|624.05|633.35|624.55|633.35|624.55|632.85|624.05|141
1680823800000|2023-04-06 23:30:00|633.38|624.58|631.6|622.8|633.75|624.95|631.08|622.28|402
1680824100000|2023-04-06 23:35:00|631.75|622.95|632.45|623.65|632.55|623.75|631.47|622.67|281
1680824400000|2023-04-06 23:40:00|632.55|623.75|632.05|623.25|632.65|623.85|631.45|622.65|301
1680824700000|2023-04-06 23:45:00|632.1|623.3|631.5|622.7|632.35|623.55|631.46|622.66|202
1680825000000|2023-04-06 23:50:00|631.49|622.69|631.85|623.05|632.45|623.65|631.45|622.65|261
1680825300000|2023-04-06 23:55:00|631.77|622.97|632.55|623.75|632.6|623.8|631.73|622.93|175
1680825600000|2023-04-07 00:00:00|632.45|623.65|632.5|623.7|632.66|623.86|632.05|623.25|250
1680825900000|2023-04-07 00:05:00|632.55|623.75|631.83|623.03|632.75|623.95|631.8|623|237
1680826200000|2023-04-07 00:10:00|631.85|623.05|631.44|622.64|632.05|623.25|631.22|622.42|231
1680826500000|2023-04-07 00:15:00|631.4|622.6|631.18|622.38|631.65|622.85|631.12|622.32|276
1680826800000|2023-04-07 00:20:00|631.2|622.4|632.35|623.55|632.35|623.55|631.08|622.28|229
1680827100000|2023-04-07 00:25:00|632.34|623.54|632|623.2|632.75|623.95|631.95|623.15|209
1680827400000|2023-04-07 00:30:00|632.05|623.25|633.35|624.55|633.37|624.57|631.8|623|220
1680827700000|2023-04-07 00:35:00|633.37|624.57|633.65|624.85|633.65|624.85|632.97|624.17|165
1680828000000|2023-04-07 00:40:00|633.55|624.75|633.75|624.95|633.75|624.95|633.15|624.35|204
1680828300000|2023-04-07 00:45:00|633.65|624.85|635.35|626.55|635.65|626.85|633.65|624.85|233
1680828600000|2023-04-07 00:50:00|635.25|626.45|636|627.2|636.25|627.45|635|626.2|334
1680828900000|2023-04-07 00:55:00|636.05|627.25|635.35|626.55|636.05|627.25|635.15|626.35|165
1680829200000|2023-04-07 01:00:00|635.3|626.5|634.95|626.15|635.3|626.5|634.45|625.65|268
1680829500000|2023-04-07 01:05:00|634.99|626.19|635.85|627.05|635.85|627.05|634.75|625.95|195
1680829800000|2023-04-07 01:10:00|636.05|627.25|636.05|627.25|636.25|627.45|635.9|627.1|128
1680830100000|2023-04-07 01:15:00|636.15|627.35|634.35|625.55|636.15|627.35|633.85|625.05|211
1680830400000|2023-04-07 01:20:00|634.4|625.6|635.5|626.7|635.65|626.85|634.35|625.55|286
1680830700000|2023-04-07 01:25:00|635.35|626.55|634.9|626.1|635.5|626.7|634.75|625.95|215
1680831000000|2023-04-07 01:30:00|634.82|626.02|635.1|626.3|635.65|626.85|634.75|625.95|224
1680831300000|2023-04-07 01:35:00|635.05|626.25|634.25|625.45|635.27|626.47|634.05|625.25|190
1680831600000|2023-04-07 01:40:00|634.45|625.65|635|626.2|635.05|626.25|634.15|625.35|141
1680831900000|2023-04-07 01:45:00|634.95|626.15|634.45|625.65|635.15|626.35|634.45|625.65|105
1680832200000|2023-04-07 01:50:00|634.25|625.45|633.25|624.45|634.4|625.6|633.25|624.45|153
1680832500000|2023-04-07 01:55:00|633.15|624.35|632.25|623.45|633.38|624.58|632.25|623.45|113
1680832800000|2023-04-07 02:00:00|632.31|623.51|632.65|623.85|632.65|623.85|631.95|623.15|219
1680833100000|2023-04-07 02:05:00|632.55|623.75|632.65|623.85|632.85|624.05|632.35|623.55|173
1680833400000|2023-04-07 02:10:00|632.7|623.9|632.95|624.15|633.05|624.25|632.55|623.75|179
1680833700000|2023-04-07 02:15:00|633.15|624.35|632.75|623.95|633.65|624.85|632.75|623.95|128
1680834000000|2023-04-07 02:20:00|632.65|623.85|631.95|623.15|632.65|623.85|631.95|623.15|9
1680834300000|2023-04-07 02:25:00|631.85|623.05|631.5|622.7|631.95|623.15|631.45|622.65|97
1680834600000|2023-04-07 02:30:00|631.45|622.65|628.75|619.95|631.85|623.05|627.48|618.68|363
1680834900000|2023-04-07 02:35:00|628.65|619.85|629.75|620.95|629.85|621.05|627.85|619.05|545
1680835200000|2023-04-07 02:40:00|629.85|621.05|628.05|619.25|629.85|621.05|627.85|619.05|491
1680835500000|2023-04-07 02:45:00|628.15|619.35|626.15|617.35|628.45|619.65|625.75|616.95|661
1680835800000|2023-04-07 02:50:00|626.35|617.55|629.25|620.45|629.3|620.5|626.05|617.25|573
1680836100000|2023-04-07 02:55:00|629.2|620.4|627.85|619.05|629.25|620.45|627.35|618.55|308
1680836400000|2023-04-07 03:00:00|627.82|619.02|627.95|619.15|628.05|619.25|627.15|618.35|183
1680836700000|2023-04-07 03:05:00|627.9|619.1|627.95|619.15|628.05|619.25|627.35|618.55|19
1680837000000|2023-04-07 03:10:00|628|619.2|628.27|619.47|628.8|620|628|619.2|147
1680837300000|2023-04-07 03:15:00|628.3|619.5|627.95|619.15|628.45|619.65|627.47|618.67|217
1680837600000|2023-04-07 03:20:00|628.15|619.35|627.45|618.65|628.15|619.35|627|618.2|104
1680837900000|2023-04-07 03:25:00|627.5|618.7|627.25|618.45|627.65|618.85|626.15|617.35|30
1680838200000|2023-04-07 03:30:00|627|618.2|627.3|618.5|627.55|618.75|626.7|617.9|102
1680838500000|2023-04-07 03:35:00|627.32|618.52|628.05|619.25|628.15|619.35|627.25|618.45|156
1680838800000|2023-04-07 03:40:00|628.15|619.35|628.85|620.05|629.25|620.45|628.05|619.25|200
1680839100000|2023-04-07 03:45:00|628.88|620.08|628.4|619.6|629.15|620.35|628.4|619.6|124
1680839400000|2023-04-07 03:50:00|628.55|619.75|627.8|619|628.55|619.75|627.75|618.95|155
1680839700000|2023-04-07 03:55:00|627.74|618.94|627.84|619.04|628|619.2|627.47|618.67|191
1680840000000|2023-04-07 04:00:00|627.85|619.05|627.26|618.46|628.05|619.25|627.26|618.46|193
1680840300000|2023-04-07 04:05:00|627.3|618.5|627.32|618.52|627.9|619.1|627.06|618.26|130
1680840600000|2023-04-07 04:10:00|627.35|618.55|627.75|618.95|628.15|619.35|627.25|618.45|190
1680840900000|2023-04-07 04:15:00|627.85|619.05|628.55|619.75|628.6|619.8|627.55|618.75|162
1680841200000|2023-04-07 04:20:00|628.45|619.65|628.45|619.65|628.75|619.95|628.45|619.65|35
1680841500000|2023-04-07 04:25:00|628.4|619.6|629.25|620.45|629.25|620.45|628.15|619.35|45
1680841800000|2023-04-07 04:30:00|629.29|620.49|629.45|620.65|629.95|621.15|629.15|620.35|138
1680842100000|2023-04-07 04:35:00|629.49|620.69|629.5|620.7|629.85|621.05|628.75|619.95|191
1680842400000|2023-04-07 04:40:00|629.45|620.65|629.95|621.15|630.05|621.25|629.45|620.65|143
1680842700000|2023-04-07 04:45:00|629.9|621.1|629.6|620.8|630.15|621.35|629.5|620.7|179
1680843000000|2023-04-07 04:50:00|629.62|620.82|629.15|620.35|629.65|620.85|628.25|619.45|248
1680843300000|2023-04-07 04:55:00|629.1|620.3|628.85|620.05|629.15|620.35|628.75|619.95|102
1680843600000|2023-04-07 05:00:00|628.9|620.1|628.45|619.65|629.15|620.35|628.27|619.47|190
1680843900000|2023-04-07 05:05:00|628.35|619.55|628.65|619.85|628.75|619.95|628.35|619.55|136
1680844200000|2023-04-07 05:10:00|628.36|619.56|627.87|619.07|628.45|619.65|627.87|619.07|148
1680844500000|2023-04-07 05:15:00|627.85|619.05|627.45|618.65|627.85|619.05|627.05|618.25|187
1680844800000|2023-04-07 05:20:00|627.42|618.62|626.25|617.45|627.6|618.8|625.95|617.15|284
1680845100000|2023-04-07 05:25:00|626.15|617.35|626.2|617.4|626.35|617.55|625.45|616.65|358
1680845400000|2023-04-07 05:30:00|626.25|617.45|624.8|616|626.25|617.45|623.95|615.15|534
1680845700000|2023-04-07 05:35:00|624.85|616.05|624.35|615.55|624.95|616.15|623.55|614.75|524
1680846000000|2023-04-07 05:40:00|624.3|615.5|624.47|615.67|624.85|616.05|623.75|614.95|302
1680846300000|2023-04-07 05:45:00|624.45|615.65|624.35|615.55|624.75|615.95|623.75|614.95|297
1680846600000|2023-04-07 05:50:00|624.3|615.5|624.35|615.55|624.55|615.75|623.85|615.05|222
1680846900000|2023-04-07 05:55:00|624.55|615.75|625.45|616.65|625.45|616.65|624.35|615.55|285
1680847200000|2023-04-07 06:00:00|625.35|616.55|625.55|616.75|625.55|616.75|624.75|615.95|269
1680847500000|2023-04-07 06:05:00|625.49|616.69|625.35|616.55|625.95|617.15|625.15|616.35|255
1680847800000|2023-04-07 06:10:00|625.55|616.75|622.95|614.15|625.55|616.75|622.85|614.05|473
1680848100000|2023-04-07 06:15:00|622.85|614.05|623.23|614.43|624.55|615.75|622.32|613.52|416
1680848400000|2023-04-07 06:20:00|623.2|614.4|623.94|615.14|624.75|615.95|622.75|613.95|342
1680848700000|2023-04-07 06:25:00|624.05|615.25|624.65|615.85|624.75|615.95|623.6|614.8|337
1680849000000|2023-04-07 06:30:00|624.55|615.75|624.05|615.25|624.7|615.9|624.05|615.25|222
1680849300000|2023-04-07 06:35:00|624.09|615.29|623.25|614.45|624.15|615.35|623.05|614.25|409
1680849600000|2023-04-07 06:40:00|623.35|614.55|621.85|613.05|623.55|614.75|619.79|610.99|642
1680849900000|2023-04-07 06:45:00|621.9|613.1|622.95|614.15|622.95|614.15|620.85|612.05|515
1680850200000|2023-04-07 06:50:00|622.92|614.12|622.55|613.75|623.05|614.25|621.8|613|321
1680850500000|2023-04-07 06:55:00|622.44|613.64|622.9|614.1|622.95|614.15|622.2|613.4|244
1680850800000|2023-04-07 07:00:00|622.8|614|622.5|613.7|622.95|614.15|622.05|613.25|249
1680851100000|2023-04-07 07:05:00|622.55|613.75|623.45|614.65|623.55|614.75|622.4|613.6|246
1680851400000|2023-04-07 07:10:00|623.5|614.7|623.92|615.12|623.95|615.15|623|614.2|207
1680851700000|2023-04-07 07:15:00|623.95|615.15|622.65|613.85|623.95|615.15|622.45|613.65|281
1680852000000|2023-04-07 07:20:00|622.45|613.65|622.95|614.15|622.98|614.18|621.95|613.15|225
1680852300000|2023-04-07 07:25:00|623|614.2|624.01|615.21|624.15|615.35|622.95|614.15|208
1680852600000|2023-04-07 07:30:00|624.05|615.25|621.05|612.25|624.05|615.25|620.28|611.48|395
1680852900000|2023-04-07 07:35:00|621.1|612.3|622.45|613.65|622.45|613.65|620.62|611.82|299
1680853200000|2023-04-07 07:40:00|622.35|613.55|620.75|611.95|622.35|613.55|620.65|611.85|371
1680853500000|2023-04-07 07:45:00|620.7|611.9|620.95|612.15|621.55|612.75|620.65|611.85|336
1680853800000|2023-04-07 07:50:00|621.05|612.25|620.75|611.95|621.15|612.35|618.75|609.95|582
1680854100000|2023-04-07 07:55:00|620.65|611.85|620.55|611.75|620.85|612.05|618.86|610.06|523
1680854400000|2023-04-07 08:00:00|620.45|611.65|620.2|611.4|620.55|611.75|618.45|609.65|384
1680854700000|2023-04-07 08:05:00|620.15|611.35|620.85|612.05|621.05|612.25|620.1|611.3|401
1680855000000|2023-04-07 08:10:00|620.95|612.15|621.45|612.65|621.45|612.65|620.55|611.75|307
1680855300000|2023-04-07 08:15:00|621.38|612.58|620.95|612.15|621.55|612.75|620.55|611.75|220
1680855600000|2023-04-07 08:20:00|620.98|612.18|621.35|612.55|621.35|612.55|620.65|611.85|188
1680855900000|2023-04-07 08:25:00|621.25|612.45|622.35|613.55|622.45|613.65|620.45|611.65|249
1680856200000|2023-04-07 08:30:00|622.45|613.65|621.35|612.55|622.55|613.75|621.15|612.35|272
1680856500000|2023-04-07 08:35:00|621.45|612.65|621.65|612.85|622.15|613.35|621.35|612.55|297
1680856800000|2023-04-07 08:40:00|621.75|612.95|620.8|612|621.75|612.95|620.75|611.95|276
1680857100000|2023-04-07 08:45:00|620.75|611.95|620.35|611.55|620.95|612.15|619.7|610.9|356
1680857400000|2023-04-07 08:50:00|620.55|611.75|619.65|610.85|620.55|611.75|619.65|610.85|69
1680857700000|2023-04-07 08:55:00|619.6|610.8|619.47|610.67|620.65|611.85|619.15|610.35|272
1680858000000|2023-04-07 09:00:00|619.4|610.6|618.35|609.55|619.55|610.75|617.85|609.05|419
1680858300000|2023-04-07 09:05:00|618.4|609.6|620.25|611.45|620.25|611.45|618.25|609.45|377
1680858600000|2023-04-07 09:10:00|620.05|611.25|620.55|611.75|620.75|611.95|619.68|610.88|293
1680858900000|2023-04-07 09:15:00|620.5|611.7|620.05|611.25|620.65|611.85|619.95|611.15|198
1680859200000|2023-04-07 09:20:00|620.15|611.35|620.45|611.65|620.55|611.75|619.9|611.1|73
1680859500000|2023-04-07 09:25:00|620.36|611.56|619.15|610.35|620.36|611.56|619.15|610.35|274
1680859800000|2023-04-07 09:30:00|619.25|610.45|619.55|610.75|619.85|611.05|618.75|609.95|197
1680860100000|2023-04-07 09:35:00|619.65|610.85|618.95|610.15|619.65|610.85|618.95|610.15|126
1680860400000|2023-04-07 09:40:00|619.05|610.25|620.85|612.05|620.85|612.05|619.05|610.25|194
1680860700000|2023-04-07 09:45:00|620.75|611.95|620.25|611.45|620.85|612.05|620.15|611.35|180
1680861000000|2023-04-07 09:50:00|620.35|611.55|620.65|611.85|620.75|611.95|620.25|611.45|109
1680861300000|2023-04-07 09:55:00|620.85|612.05|620.8|612|621.05|612.25|620.5|611.7|209
1680861600000|2023-04-07 10:00:00|620.82|612.02|620.75|611.95|621.05|612.25|620.15|611.35|114
1680861900000|2023-04-07 10:05:00|620.8|612|621.75|612.95|621.75|612.95|620.8|612|182
1680862200000|2023-04-07 10:10:00|621.7|612.9|622.05|613.25|622.05|613.25|621.65|612.85|163
1680862500000|2023-04-07 10:15:00|621.99|613.19|623.25|614.45|623.25|614.45|621.9|613.1|315
1680862800000|2023-04-07 10:20:00|623.05|614.25|623.32|614.52|623.45|614.65|622.8|614|235
1680863100000|2023-04-07 10:25:00|623.35|614.55|622.91|614.11|623.35|614.55|622.75|613.95|237
1680863400000|2023-04-07 10:30:00|622.9|614.1|623.35|614.55|623.35|614.55|622.3|613.5|281
1680863700000|2023-04-07 10:35:00|623.25|614.45|624.85|616.05|625.05|616.25|623.25|614.45|261
1680864000000|2023-04-07 10:40:00|624.75|615.95|625.4|616.6|626.15|617.35|624.47|615.67|408
1680864300000|2023-04-07 10:45:00|625.45|616.65|624.35|615.55|625.65|616.85|623.85|615.05|331
1680864600000|2023-04-07 10:50:00|624.15|615.35|623.2|614.4|624.25|615.45|623.05|614.25|281
1680864900000|2023-04-07 10:55:00|623.25|614.45|622.65|613.85|623.25|614.45|622.65|613.85|199
1680865200000|2023-04-07 11:00:00|622.69|613.89|622.3|613.5|622.75|613.95|622.05|613.25|231
1680865500000|2023-04-07 11:05:00|622.25|613.45|621.95|613.15|622.55|613.75|621.85|613.05|287
1680865800000|2023-04-07 11:10:00|621.92|613.12|620.75|611.95|622.15|613.35|620.75|611.95|290
1680866100000|2023-04-07 11:15:00|620.85|612.05|621.35|612.55|621.45|612.65|620.75|611.95|316
1680866400000|2023-04-07 11:20:00|621.45|612.65|621.15|612.35|621.55|612.75|620.3|611.5|202
1680866700000|2023-04-07 11:25:00|621.1|612.3|622.25|613.45|622.45|613.65|620.95|612.15|88
1680867000000|2023-04-07 11:30:00|622.15|613.35|622.35|613.55|622.55|613.75|621.7|612.9|95
1680867300000|2023-04-07 11:35:00|622.3|613.5|620.44|611.64|622.55|613.75|620.25|611.45|332
1680867600000|2023-04-07 11:40:00|620.46|611.66|620.25|611.45|620.95|612.15|619.65|610.85|427
1680867900000|2023-04-07 11:45:00|620.05|611.25|618.75|609.95|620.05|611.25|618.45|609.65|488
1680868200000|2023-04-07 11:50:00|618.7|609.9|620|611.2|620.1|611.3|618.3|609.5|334
1680868500000|2023-04-07 11:55:00|620.05|611.25|620.45|611.65|620.45|611.65|619.85|611.05|221
1680868800000|2023-04-07 12:00:00|620.4|611.6|619.25|610.45|620.4|611.6|618.25|609.45|269
1680869100000|2023-04-07 12:05:00|619.3|610.5|621.15|612.35|621.15|612.35|619.15|610.35|339
1680869400000|2023-04-07 12:10:00|621.05|612.25|621.55|612.75|622.65|613.85|621.05|612.25|334
1680869700000|2023-04-07 12:15:00|621.7|612.9|620.95|612.15|622.65|613.85|620.85|612.05|383
1680870000000|2023-04-07 12:20:00|621.06|612.26|621.52|612.72|621.75|612.95|620.65|611.85|306
1680870300000|2023-04-07 12:25:00|621.55|612.75|622.35|613.55|622.45|613.65|619.35|610.55|440
1680870600000|2023-04-07 12:30:00|622.2|613.4|623|614.2|624.55|615.75|620.65|611.85|875
1680870900000|2023-04-07 12:35:00|622.95|614.15|620.47|611.67|623.45|614.65|618.85|610.05|632
1680871200000|2023-04-07 12:40:00|620.5|611.7|622.16|613.36|622.21|613.41|620.1|611.3|547
1680871500000|2023-04-07 12:45:00|622.14|613.34|622.85|614.05|623.35|614.55|621.85|613.05|616
1680871800000|2023-04-07 12:50:00|622.55|613.75|622.4|613.6|622.95|614.15|621.55|612.75|498
1680872100000|2023-04-07 12:55:00|622.35|613.55|621.75|612.95|623.25|614.45|621.75|612.95|256
1680872400000|2023-04-07 13:00:00|621.7|612.9|620.85|612.05|621.98|613.18|620.65|611.85|230
1680872700000|2023-04-07 13:05:00|620.95|612.15|621.65|612.85|621.75|612.95|620.45|611.65|177
1680873000000|2023-04-07 13:10:00|621.6|612.8|622.25|613.45|622.55|613.75|621.35|612.55|159
1680873300000|2023-04-07 13:15:00|622.35|613.55|623.05|614.25|623.35|614.55|621.85|613.05|283
1680873600000|2023-04-07 13:20:00|623.25|614.45|620.75|611.95|623.25|614.45|620.75|611.95|314
1680873900000|2023-04-07 13:25:00|620.85|612.05|620.75|611.95|621.7|612.9|620.54|611.74|334
1680874200000|2023-04-07 13:30:00|620.8|612|621.66|612.86|621.7|612.9|620.55|611.75|285
1680874500000|2023-04-07 13:35:00|621.65|612.85|623.22|614.42|623.96|615.16|621.65|612.85|296
1680874800000|2023-04-07 13:40:00|623.23|614.43|622.57|613.77|623.4|614.6|622.35|613.55|193
1680875100000|2023-04-07 13:45:00|622.61|613.81|622.56|613.76|623.55|614.75|622.4|613.6|273
1680875400000|2023-04-07 13:50:00|622.57|613.77|623.07|614.27|623.29|614.49|622.33|613.53|165
1680875700000|2023-04-07 13:55:00|623.06|614.26|623.28|614.48|623.45|614.65|622.65|613.85|140
1680876000000|2023-04-07 14:00:00|623.24|614.44|622.9|614.1|623.25|614.45|622.27|613.47|142
1680876300000|2023-04-07 14:05:00|622.91|614.11|623.26|614.46|623.58|614.78|622.39|613.59|201
1680876600000|2023-04-07 14:10:00|623.31|614.51|623.27|614.47|623.54|614.74|622.86|614.06|178
1680876900000|2023-04-07 14:15:00|623.32|614.52|623.15|614.35|623.53|614.73|622.58|613.78|226
1680877200000|2023-04-07 14:20:00|623.16|614.36|623.1|614.3|623.62|614.82|622.51|613.71|154
1680877500000|2023-04-07 14:25:00|623.14|614.34|625.13|616.33|625.13|616.33|623.14|614.34|193
1680877800000|2023-04-07 14:30:00|625.21|616.41|625.1|616.3|625.45|616.65|624.06|615.26|395
1680878100000|2023-04-07 14:35:00|625.07|616.27|625|616.2|625.4|616.6|624.49|615.69|227
1680878400000|2023-04-07 14:40:00|625.01|616.21|624.72|615.92|625.27|616.47|624.51|615.71|217
1680878700000|2023-04-07 14:45:00|624.73|615.93|625.23|616.43|625.42|616.62|624.63|615.83|185
1680879000000|2023-04-07 14:50:00|625.25|616.45|624.92|616.12|625.37|616.57|624.91|616.11|193
1680879300000|2023-04-07 14:55:00|624.93|616.13|624.77|615.97|625.1|616.3|624.58|615.78|171
1680879600000|2023-04-07 15:00:00|624.8|616|626.39|617.59|626.39|617.59|624.75|615.95|222
1680879900000|2023-04-07 15:05:00|626.42|617.62|626.07|617.27|626.42|617.62|625.61|616.81|196
1680880200000|2023-04-07 15:10:00|626.08|617.28|625.35|616.55|626.32|617.52|625.33|616.53|147
1680880500000|2023-04-07 15:15:00|625.36|616.56|625.86|617.06|626.29|617.49|625.12|616.32|178
1680880800000|2023-04-07 15:20:00|625.85|617.05|624.8|616|625.85|617.05|624.51|615.71|140
1680881100000|2023-04-07 15:25:00|624.79|615.99|624.5|615.7|624.8|616|624.46|615.66|121
1680881400000|2023-04-07 15:30:00|624.51|615.71|624.58|615.78|624.98|616.18|624.39|615.59|197
1680881700000|2023-04-07 15:35:00|624.59|615.79|624.57|615.77|624.75|615.95|624.11|615.31|181
1680882000000|2023-04-07 15:40:00|624.58|615.78|625.02|616.22|625.48|616.68|624.58|615.78|128
1680882300000|2023-04-07 15:45:00|625.04|616.24|624.39|615.59|625.24|616.44|624.11|615.31|205
1680882600000|2023-04-07 15:50:00|624.42|615.62|624.69|615.89|624.79|615.99|624.11|615.31|232
1680882900000|2023-04-07 15:55:00|624.68|615.88|624.79|615.99|624.9|616.1|624.42|615.62|155
1680883200000|2023-04-07 16:00:00|624.8|616|625.83|617.03|625.87|617.07|624.75|615.95|194
1680883500000|2023-04-07 16:05:00|625.84|617.04|624.58|615.78|626.34|617.54|624.47|615.67|182
1680883800000|2023-04-07 16:10:00|624.59|615.79|624.6|615.8|624.68|615.88|624.58|615.78|43
1680884100000|2023-04-07 16:15:00|624.58|615.78|624.29|615.49|624.7|615.9|624.29|615.49|120
1680884400000|2023-04-07 16:20:00|624.31|615.51|622.73|613.93|624.35|615.55|622.67|613.87|166
1680884700000|2023-04-07 16:25:00|622.76|613.96|623.55|614.75|623.58|614.78|622.75|613.95|134
1680885000000|2023-04-07 16:30:00|623.65|614.85|622.74|613.94|623.78|614.98|622.63|613.83|117
1680885300000|2023-04-07 16:35:00|622.78|613.98|622.75|613.95|623.41|614.61|622.63|613.83|198
1680885600000|2023-04-07 16:40:00|622.74|613.94|622.23|613.43|622.95|614.15|622.23|613.43|170
1680885900000|2023-04-07 16:45:00|622.24|613.44|622.24|613.44|622.5|613.7|621.83|613.03|153
1680886200000|2023-04-07 16:50:00|622.21|613.41|621.93|613.13|622.21|613.41|621.62|612.82|136
1680886500000|2023-04-07 16:55:00|621.95|613.15|622.12|613.32|622.49|613.69|621.83|613.03|135
1680886800000|2023-04-07 17:00:00|622.13|613.33|621.94|613.14|622.6|613.8|621.9|613.1|193
1680887100000|2023-04-07 17:05:00|621.95|613.15|622.63|613.83|622.91|614.11|621.83|613.03|166
1680887400000|2023-04-07 17:10:00|622.64|613.84|622.54|613.74|622.88|614.08|622.53|613.73|88
1680887700000|2023-04-07 17:15:00|622.52|613.72|622.95|614.15|623.05|614.25|622.22|613.42|102
1680888000000|2023-04-07 17:20:00|622.93|614.13|623.34|614.54|623.59|614.79|622.92|614.12|88
1680888300000|2023-04-07 17:25:00|623.35|614.55|623.19|614.39|623.6|614.8|623.08|614.28|185
1680888600000|2023-04-07 17:30:00|623.2|614.4|623.21|614.41|623.25|614.45|622.93|614.13|210
1680888900000|2023-04-07 17:35:00|623.22|614.42|623.02|614.22|623.23|614.43|622.78|613.98|143
1680889200000|2023-04-07 17:40:00|623.03|614.23|622.78|613.98|623.36|614.56|622.72|613.92|166
1680889500000|2023-04-07 17:45:00|622.79|613.99|622.13|613.33|623.42|614.62|621.95|613.15|239
1680889800000|2023-04-07 17:50:00|622.14|613.34|622.24|613.44|622.41|613.61|622.03|613.23|241
1680890100000|2023-04-07 17:55:00|622.23|613.43|622.35|613.55|622.42|613.62|622.13|613.33|105
1680890400000|2023-04-07 18:00:00|622.34|613.54|621.95|613.15|622.53|613.73|621.91|613.11|117
1680890700000|2023-04-07 18:05:00|621.98|613.18|622.7|613.9|622.7|613.9|621.9|613.1|227
1680891000000|2023-04-07 18:10:00|622.69|613.89|622.32|613.52|622.69|613.89|622.05|613.25|232
1680891300000|2023-04-07 18:15:00|622.35|613.55|622.54|613.74|622.58|613.78|622.02|613.22|197
1680891600000|2023-04-07 18:20:00|622.61|613.81|622.71|613.91|622.98|614.18|622.34|613.54|104
1680891900000|2023-04-07 18:25:00|622.7|613.9|623|614.2|623.43|614.63|622.7|613.9|101
1680892200000|2023-04-07 18:30:00|623.02|614.22|622.17|613.37|623.17|614.37|622.16|613.36|151
1680892500000|2023-04-07 18:35:00|622.2|613.4|621.76|612.96|622.38|613.58|621.71|612.91|171
1680892800000|2023-04-07 18:40:00|621.74|612.94|621.11|612.31|621.74|612.94|621.11|612.31|76
1680893100000|2023-04-07 18:45:00|621.1|612.3|621.01|612.21|621.36|612.56|620.94|612.14|125
1680893400000|2023-04-07 18:50:00|620.99|612.19|620.7|611.9|621.13|612.33|620.53|611.73|130
1680893700000|2023-04-07 18:55:00|620.68|611.88|621.02|612.22|621.14|612.34|620.67|611.87|140
1680894000000|2023-04-07 19:00:00|621.01|612.21|620.73|611.93|621.03|612.23|620.47|611.67|107
1680894300000|2023-04-07 19:05:00|620.72|611.92|619.65|610.85|620.96|612.16|619.64|610.84|111
1680894600000|2023-04-07 19:10:00|619.73|610.93|620.01|611.21|620.2|611.4|619.73|610.93|135
1680894900000|2023-04-07 19:15:00|620.02|611.22|620.4|611.6|620.63|611.83|620.02|611.22|150
1680895200000|2023-04-07 19:20:00|620.37|611.57|620.56|611.76|620.71|611.91|620.37|611.57|89
1680895500000|2023-04-07 19:25:00|620.58|611.78|620.33|611.53|620.88|612.08|620.3|611.5|113
1680895800000|2023-04-07 19:30:00|620.32|611.52|620.75|611.95|620.83|612.03|619.67|610.87|142
1680896100000|2023-04-07 19:35:00|620.76|611.96|621.39|612.59|621.4|612.6|620.25|611.45|157
1680896400000|2023-04-07 19:40:00|621.41|612.61|621.4|612.6|621.82|613.02|621.12|612.32|147
1680896700000|2023-04-07 19:45:00|621.38|612.58|621.48|612.68|621.51|612.71|621.35|612.55|113
1680897000000|2023-04-07 19:50:00|621.46|612.66|621.36|612.56|621.57|612.77|621.31|612.51|63
1680897300000|2023-04-07 19:55:00|621.35|612.55|621.81|613.01|621.84|613.04|621.03|612.23|142
1680897600000|2023-04-07 20:00:00|621.82|613.02|621.81|613.01|621.93|613.13|621.54|612.74|74
1680897900000|2023-04-07 20:05:00|621.8|613|621.7|612.9|621.81|613.01|621.6|612.8|92
1680898200000|2023-04-07 20:10:00|621.71|612.91|621.63|612.83|621.87|613.07|621.63|612.83|62
1680898500000|2023-04-07 20:15:00|621.64|612.84|621.98|613.18|622.08|613.28|621.37|612.57|81
1680898800000|2023-04-07 20:20:00|621.94|613.14|621.48|612.68|621.97|613.17|621.48|612.68|95
1680899100000|2023-04-07 20:25:00|621.45|612.65|621.22|612.42|621.45|612.65|621.19|612.39|87
1680899400000|2023-04-07 20:30:00|621.23|612.43|621.22|612.42|621.34|612.54|621.06|612.26|84
1680899700000|2023-04-07 20:35:00|621.21|612.41|621.36|612.56|621.44|612.64|620.97|612.17|107
1680900000000|2023-04-07 20:40:00|621.4|612.6|621.54|612.74|621.67|612.87|621.12|612.32|109
1680900300000|2023-04-07 20:45:00|621.57|612.77|621.42|612.62|621.72|612.92|621.4|612.6|85
1680900600000|2023-04-07 20:50:00|621.43|612.63|619.24|610.44|621.43|612.63|619.14|610.34|241
1680900900000|2023-04-07 20:55:00|619.22|610.42|619.23|610.43|619.24|610.44|618.76|609.96|105
1680937200000|2023-04-08 07:00:00|625.97|617.17|625.85|617.05|626.12|617.32|625.79|616.99|106
1680937500000|2023-04-08 07:05:00|625.87|617.07|625.04|616.24|625.88|617.08|625.04|616.24|95
1680937800000|2023-04-08 07:10:00|625.16|616.36|625.17|616.37|625.58|616.78|624.91|616.11|144
1680938100000|2023-04-08 07:15:00|625.14|616.34|625.4|616.6|625.43|616.63|625.06|616.26|78
1680938400000|2023-04-08 07:20:00|625.41|616.61|625.21|616.41|625.48|616.68|625.21|616.41|95
1680938700000|2023-04-08 07:25:00|625.22|616.42|624.9|616.1|625.23|616.43|624.71|615.91|140
1680939000000|2023-04-08 07:30:00|624.89|616.09|625.02|616.22|625.23|616.43|624.89|616.09|128
1680939300000|2023-04-08 07:35:00|625.03|616.23|625.14|616.34|625.5|616.7|624.81|616.01|148
1680939600000|2023-04-08 07:40:00|625.18|616.38|625.46|616.66|625.9|617.1|625.18|616.38|140
1680939900000|2023-04-08 07:45:00|625.62|616.82|625.28|616.48|625.92|617.12|625.26|616.46|139
1680940200000|2023-04-08 07:50:00|625.29|616.49|624.71|615.91|625.29|616.49|624.25|615.45|148
1680940500000|2023-04-08 07:55:00|624.72|615.92|624.81|616.01|624.86|616.06|624.71|615.91|203
1680940800000|2023-04-08 08:00:00|624.8|616|624.26|615.46|625|616.2|624.26|615.46|232
1680941100000|2023-04-08 08:05:00|624.25|615.45|624.86|616.06|624.91|616.11|624.25|615.45|136
1680941400000|2023-04-08 08:10:00|624.87|616.07|625.3|616.5|625.54|616.74|624.87|616.07|349
1680941700000|2023-04-08 08:15:00|625.29|616.49|624.15|615.35|625.62|616.82|624.14|615.34|251
1680942000000|2023-04-08 08:20:00|624.14|615.34|624.31|615.51|624.39|615.59|624.14|615.34|146
1680942300000|2023-04-08 08:25:00|624.29|615.49|624.05|615.25|624.36|615.56|624.05|615.25|45
1680942600000|2023-04-08 08:30:00|624.08|615.28|624.31|615.51|624.43|615.63|624.05|615.25|91
1680942900000|2023-04-08 08:35:00|624.3|615.5|623.71|614.91|624.33|615.53|623.18|614.38|150
1680943200000|2023-04-08 08:40:00|623.74|614.94|624.04|615.24|624.17|615.37|623.74|614.94|106
1680943500000|2023-04-08 08:45:00|624.06|615.26|622.64|613.84|624.06|615.26|622.56|613.76|225
1680943800000|2023-04-08 08:50:00|622.66|613.86|622.55|613.75|622.88|614.08|622.51|613.71|107
1680944100000|2023-04-08 08:55:00|622.58|613.78|622.56|613.76|623.08|614.28|622.53|613.73|131
1680944400000|2023-04-08 09:00:00|622.53|613.73|623.08|614.28|623.18|614.38|622.16|613.36|244
1680944700000|2023-04-08 09:05:00|623.07|614.27|622.86|614.06|623.16|614.36|622.06|613.26|159
1680945000000|2023-04-08 09:10:00|622.84|614.04|623.45|614.65|623.51|614.71|622.84|614.04|132
1680945300000|2023-04-08 09:15:00|623.56|614.76|623.25|614.45|623.6|614.8|623|614.2|138
1680945600000|2023-04-08 09:20:00|623.26|614.46|622.98|614.18|623.37|614.57|622.53|613.73|139
1680945900000|2023-04-08 09:25:00|622.99|614.19|622.78|613.98|623.16|614.36|622.78|613.98|49
1680946200000|2023-04-08 09:30:00|622.73|613.93|622.94|614.14|622.98|614.18|622.68|613.88|68
1680946500000|2023-04-08 09:35:00|622.99|614.19|623.81|615.01|623.83|615.03|622.99|614.19|214
1680946800000|2023-04-08 09:40:00|623.8|615|623.85|615.05|624.2|615.4|623.8|615|172
1680947100000|2023-04-08 09:45:00|623.86|615.06|623.7|614.9|624.01|615.21|623.62|614.82|172
1680947400000|2023-04-08 09:50:00|623.71|614.91|623.75|614.95|623.96|615.16|623.6|614.8|136
1680947700000|2023-04-08 09:55:00|623.74|614.94|623.05|614.25|623.75|614.95|622.64|613.84|163
1680948000000|2023-04-08 10:00:00|623.1|614.3|622.91|614.11|623.12|614.32|622.48|613.68|173
1680948300000|2023-04-08 10:05:00|622.93|614.13|622.95|614.15|623.02|614.22|622.77|613.97|90
1680948600000|2023-04-08 10:10:00|622.98|614.18|622.93|614.13|623.17|614.37|622.85|614.05|140
1680948900000|2023-04-08 10:15:00|622.94|614.14|622.91|614.11|623.18|614.38|622.68|613.88|156
1680949200000|2023-04-08 10:20:00|622.93|614.13|622.66|613.86|623.04|614.24|622.44|613.64|186
1680949500000|2023-04-08 10:25:00|622.65|613.85|622.41|613.61|622.65|613.85|622.23|613.43|172
1680949800000|2023-04-08 10:30:00|622.42|613.62|623.18|614.38|623.18|614.38|622.35|613.55|199
1680950100000|2023-04-08 10:35:00|623.13|614.33|623.46|614.66|623.48|614.68|622.99|614.19|137
1680950400000|2023-04-08 10:40:00|623.6|614.8|622.66|613.86|623.77|614.97|622.63|613.83|147
1680950700000|2023-04-08 10:45:00|622.61|613.81|623.74|614.94|623.78|614.98|622.46|613.66|245
1680951000000|2023-04-08 10:50:00|623.75|614.95|623.96|615.16|624.17|615.37|623.74|614.94|158
1680951300000|2023-04-08 10:55:00|623.97|615.17|624.55|615.75|624.59|615.79|623.96|615.16|104
1680951600000|2023-04-08 11:00:00|624.54|615.74|624.1|615.3|624.55|615.75|623.83|615.03|283
1680951900000|2023-04-08 11:05:00|624.09|615.29|623.47|614.67|624.15|615.35|623.45|614.65|223
1680952200000|2023-04-08 11:10:00|623.48|614.68|623.62|614.82|623.81|615.01|623.41|614.61|135
1680952500000|2023-04-08 11:15:00|623.57|614.77|623.64|614.84|623.75|614.95|623.52|614.72|111
1680952800000|2023-04-08 11:20:00|623.73|614.93|623.26|614.46|623.73|614.93|623.23|614.43|82
1680953100000|2023-04-08 11:25:00|623.23|614.43|623.71|614.91|623.78|614.98|623.16|614.36|185
1680953400000|2023-04-08 11:30:00|623.73|614.93|624.24|615.44|624.24|615.44|623.7|614.9|74
1680953700000|2023-04-08 11:35:00|624.32|615.52|623.61|614.81|624.32|615.52|623.6|614.8|120
1680954000000|2023-04-08 11:40:00|623.6|614.8|623.19|614.39|623.61|614.81|623.16|614.36|90
1680954300000|2023-04-08 11:45:00|623.34|614.54|623.19|614.39|623.5|614.7|623.15|614.35|48
1680954600000|2023-04-08 11:50:00|623.15|614.35|622.89|614.09|623.18|614.38|622.7|613.9|65
1680954900000|2023-04-08 11:55:00|622.93|614.13|623.57|614.77|623.74|614.94|622.93|614.13|77
1680955200000|2023-04-08 12:00:00|623.65|614.85|622.95|614.15|623.65|614.85|622.95|614.15|126
1680955500000|2023-04-08 12:05:00|622.97|614.17|623.14|614.34|623.22|614.42|622.88|614.08|41
1680955800000|2023-04-08 12:10:00|623.21|614.41|623.41|614.61|623.47|614.67|623.21|614.41|113
1680956100000|2023-04-08 12:15:00|623.38|614.58|622.84|614.04|623.54|614.74|622.84|614.04|79
1680956400000|2023-04-08 12:20:00|622.86|614.06|622.65|613.85|622.86|614.06|622.24|613.44|88
1680956700000|2023-04-08 12:25:00|622.81|614.01|623.81|615.01|623.92|615.12|622.55|613.75|130
1680957000000|2023-04-08 12:30:00|623.76|614.96|623.84|615.04|624.07|615.27|623.28|614.48|116
1680957300000|2023-04-08 12:35:00|623.81|615.01|623.43|614.63|624.04|615.24|623.4|614.6|128
1680957600000|2023-04-08 12:40:00|623.45|614.65|622.83|614.03|623.7|614.9|622.67|613.87|206
1680957900000|2023-04-08 12:45:00|622.86|614.06|622.7|613.9|623.08|614.28|622.61|613.81|138
1680958200000|2023-04-08 12:50:00|622.72|613.92|623.11|614.31|623.11|614.31|622.64|613.84|82
1680958500000|2023-04-08 12:55:00|623.1|614.3|623.24|614.44|623.32|614.52|623.1|614.3|26
1680958800000|2023-04-08 13:00:00|623.15|614.35|623.45|614.65|623.45|614.65|623.09|614.29|49
1680959100000|2023-04-08 13:05:00|623.46|614.66|623.84|615.04|624|615.2|623.46|614.66|156
1680959400000|2023-04-08 13:10:00|623.76|614.96|623.41|614.61|623.87|615.07|623.4|614.6|132
1680959700000|2023-04-08 13:15:00|623.42|614.62|624|615.2|624.1|615.3|623.41|614.61|168
1680960000000|2023-04-08 13:20:00|623.99|615.19|624|615.2|624.01|615.21|623.77|614.97|97
1680960300000|2023-04-08 13:25:00|623.97|615.17|624.06|615.26|624.32|615.52|623.97|615.17|142
1680960600000|2023-04-08 13:30:00|624.05|615.25|624.18|615.38|624.32|615.52|623.97|615.17|232
1680960900000|2023-04-08 13:35:00|624.21|615.41|624.06|615.26|624.46|615.66|624.05|615.25|183
1680961200000|2023-04-08 13:40:00|624.08|615.28|624.31|615.51|624.37|615.57|624.06|615.26|87
1680961500000|2023-04-08 13:45:00|624.3|615.5|624.4|615.6|624.47|615.67|624.3|615.5|51
1680961800000|2023-04-08 13:50:00|624.37|615.57|624.27|615.47|624.45|615.65|624.11|615.31|127
1680962100000|2023-04-08 13:55:00|624.3|615.5|624.37|615.57|624.39|615.59|624.21|615.41|82
1680962400000|2023-04-08 14:00:00|624.36|615.56|624.81|616.01|624.81|616.01|624.15|615.35|93
1680962700000|2023-04-08 14:05:00|624.82|616.02|625.73|616.93|625.9|617.1|624.82|616.02|131
1680963000000|2023-04-08 14:10:00|625.71|616.91|625.65|616.85|625.75|616.95|625.6|616.8|122
1680963300000|2023-04-08 14:15:00|625.62|616.82|625.32|616.52|625.65|616.85|624.9|616.1|169
1680963600000|2023-04-08 14:20:00|625.35|616.55|625.99|617.19|626.04|617.24|625.33|616.53|189
1680963900000|2023-04-08 14:25:00|626.01|617.21|626.13|617.33|626.19|617.39|625.75|616.95|124
1680964200000|2023-04-08 14:30:00|626.17|617.37|626.27|617.47|626.47|617.67|625.9|617.1|155
1680964500000|2023-04-08 14:35:00|626.31|617.51|626.5|617.7|626.55|617.75|626.27|617.47|134
1680964800000|2023-04-08 14:40:00|626.52|617.72|625.99|617.19|626.7|617.9|625.96|617.16|122
1680965100000|2023-04-08 14:45:00|626.01|617.21|625.2|616.4|626.01|617.21|625.18|616.38|136
1680965400000|2023-04-08 14:50:00|625.21|616.41|625.12|616.32|625.51|616.71|625.08|616.28|116
1680965700000|2023-04-08 14:55:00|625.11|616.31|625.19|616.39|625.22|616.42|625.06|616.26|59
1680966000000|2023-04-08 15:00:00|625.21|616.41|625.73|616.93|625.73|616.93|625.19|616.39|136
1680966300000|2023-04-08 15:05:00|625.72|616.92|626.14|617.34|626.19|617.39|625.52|616.72|90
1680966600000|2023-04-08 15:10:00|626.16|617.36|625.47|616.67|626.17|617.37|625.09|616.29|146
1680966900000|2023-04-08 15:15:00|625.49|616.69|625.68|616.88|625.79|616.99|625.03|616.23|113
1680967200000|2023-04-08 15:20:00|625.7|616.9|625.57|616.77|625.88|617.08|625.57|616.77|86
1680967500000|2023-04-08 15:25:00|625.58|616.78|625.51|616.71|625.71|616.91|625.48|616.68|100
1680967800000|2023-04-08 15:30:00|625.48|616.68|624.98|616.18|625.51|616.71|624.96|616.16|70
1680968100000|2023-04-08 15:35:00|624.99|616.19|625.28|616.48|625.62|616.82|624.98|616.18|63
1680968400000|2023-04-08 15:40:00|625.26|616.46|625.01|616.21|625.28|616.48|624.95|616.15|92
1680968700000|2023-04-08 15:45:00|624.96|616.16|626.26|617.46|626.36|617.56|624.96|616.16|127
1680969000000|2023-04-08 15:50:00|626.1|617.3|625.06|616.26|626.1|617.3|625.03|616.23|98
1680969300000|2023-04-08 15:55:00|625.01|616.21|625.01|616.21|625.16|616.36|624.95|616.15|33
1680969600000|2023-04-08 16:00:00|625.02|616.22|625.11|616.31|625.49|616.69|625.02|616.22|86
1680969900000|2023-04-08 16:05:00|625.09|616.29|624|615.2|625.09|616.29|623.75|614.95|139
1680970200000|2023-04-08 16:10:00|624.01|615.21|623.63|614.83|624.09|615.29|623.63|614.83|105
1680970500000|2023-04-08 16:15:00|623.64|614.84|623.89|615.09|624.12|615.32|623.52|614.72|96
1680970800000|2023-04-08 16:20:00|624.05|615.25|623.49|614.69|624.05|615.25|623.49|614.69|43
1680971100000|2023-04-08 16:25:00|623.52|614.72|622.91|614.11|624.06|615.26|622.9|614.1|107
1680971400000|2023-04-08 16:30:00|622.92|614.12|622.99|614.19|623.75|614.95|622.83|614.03|129
1680971700000|2023-04-08 16:35:00|622.98|614.18|623.6|614.8|623.69|614.89|622.97|614.17|84
1680972000000|2023-04-08 16:40:00|623.67|614.87|623.21|614.41|623.77|614.97|623.15|614.35|127
1680972300000|2023-04-08 16:45:00|623.22|614.42|622.52|613.72|623.22|614.42|622.32|613.52|153
1680972600000|2023-04-08 16:50:00|622.51|613.71|623.5|614.7|623.52|614.72|622.51|613.71|100
1680972900000|2023-04-08 16:55:00|623.57|614.77|622.94|614.14|623.66|614.86|622.9|614.1|107
1680973200000|2023-04-08 17:00:00|622.95|614.15|623.91|615.11|623.99|615.19|622.95|614.15|89
1680973500000|2023-04-08 17:05:00|623.96|615.16|624.38|615.58|624.46|615.66|623.85|615.05|129
1680973800000|2023-04-08 17:10:00|624.35|615.55|624.15|615.35|624.4|615.6|623.9|615.1|137
1680974100000|2023-04-08 17:15:00|624.17|615.37|623.71|614.91|624.54|615.74|623.71|614.91|169
1680974400000|2023-04-08 17:20:00|623.69|614.89|623.15|614.35|623.72|614.92|623.12|614.32|102
1680974700000|2023-04-08 17:25:00|623.17|614.37|623.45|614.65|623.6|614.8|623.09|614.29|89
1680975000000|2023-04-08 17:30:00|623.47|614.67|622.55|613.75|623.5|614.7|622.54|613.74|70
1680975300000|2023-04-08 17:35:00|622.53|613.73|621.2|612.4|622.53|613.73|620.07|611.27|291
1680975600000|2023-04-08 17:40:00|621.21|612.41|620.86|612.06|621.31|612.51|620.46|611.66|258
1680975900000|2023-04-08 17:45:00|620.85|612.05|620.49|611.69|621.28|612.48|620.38|611.58|205
1680976200000|2023-04-08 17:50:00|620.48|611.68|619.45|610.65|620.54|611.74|618.72|609.92|405
1680976500000|2023-04-08 17:55:00|619.46|610.66|619.54|610.74|620.22|611.42|619.3|610.5|229
1680976800000|2023-04-08 18:00:00|619.51|610.71|619.35|610.55|619.52|610.72|618.64|609.84|223
1680977100000|2023-04-08 18:05:00|619.34|610.54|620.18|611.38|620.18|611.38|619.19|610.39|213
1680977400000|2023-04-08 18:10:00|620.14|611.34|621.04|612.24|621.14|612.34|619.91|611.11|228
1680977700000|2023-04-08 18:15:00|621.03|612.23|621.48|612.68|621.49|612.69|620.45|611.65|180
1680978000000|2023-04-08 18:20:00|621.51|612.71|621.4|612.6|622.02|613.22|621.36|612.56|181
1680978300000|2023-04-08 18:25:00|621.52|612.72|620.78|611.98|621.52|612.72|620.22|611.42|211
1680978600000|2023-04-08 18:30:00|620.75|611.95|619.87|611.07|620.95|612.15|619.85|611.05|152
1680978900000|2023-04-08 18:35:00|619.88|611.08|619.58|610.78|620.07|611.27|618.89|610.09|215
1680979200000|2023-04-08 18:40:00|619.6|610.8|619.19|610.39|620.21|611.41|619.15|610.35|272
1680979500000|2023-04-08 18:45:00|619.16|610.36|618.45|609.65|619.44|610.64|618.26|609.46|186
1680979800000|2023-04-08 18:50:00|618.47|609.67|616.34|607.54|618.47|609.67|613.65|604.85|518
1680980100000|2023-04-08 18:55:00|616.31|607.51|616.15|607.35|616.34|607.54|614.48|605.68|405
1680980400000|2023-04-08 19:00:00|616.17|607.37|615.74|606.94|616.17|607.37|613.95|605.15|418
1680980700000|2023-04-08 19:05:00|615.75|606.95|616.84|608.04|616.84|608.04|614.9|606.1|246
1680981000000|2023-04-08 19:10:00|616.81|608.01|617.23|608.43|617.27|608.47|616.54|607.74|209
1680981300000|2023-04-08 19:15:00|617.19|608.39|617.02|608.22|617.24|608.44|616.52|607.72|192
1680981600000|2023-04-08 19:20:00|617.05|608.25|616.86|608.06|617.25|608.45|616.22|607.42|290
1680981900000|2023-04-08 19:25:00|616.85|608.05|617.14|608.34|617.39|608.59|616.81|608.01|144
1680982200000|2023-04-08 19:30:00|617.03|608.23|616.24|607.44|617.14|608.34|616.23|607.43|190
1680982500000|2023-04-08 19:35:00|616.23|607.43|616.35|607.55|617.06|608.26|615.93|607.13|137
1680982800000|2023-04-08 19:40:00|616.34|607.54|617.48|608.68|617.61|608.81|616.19|607.39|124
1680983100000|2023-04-08 19:45:00|617.46|608.66|617.52|608.72|617.67|608.87|617.35|608.55|87
1680983400000|2023-04-08 19:50:00|617.49|608.69|617.62|608.82|618.56|609.76|617.4|608.6|191
1680983700000|2023-04-08 19:55:00|617.76|608.96|617.4|608.6|617.85|609.05|617.27|608.47|114
1680984000000|2023-04-08 20:00:00|617.36|608.56|617.97|609.17|618.02|609.22|617.17|608.37|134
1680984300000|2023-04-08 20:05:00|618.04|609.24|618.14|609.34|618.33|609.53|618|609.2|47
1680984600000|2023-04-08 20:10:00|618.13|609.33|618.15|609.35|618.36|609.56|617.78|608.98|140
1680984900000|2023-04-08 20:15:00|618.14|609.34|619.12|610.32|619.18|610.38|618.14|609.34|191
1680985200000|2023-04-08 20:20:00|619.09|610.29|618.45|609.65|619.15|610.35|618.45|609.65|132
1680985500000|2023-04-08 20:25:00|618.46|609.66|619.05|610.25|619.08|610.28|618.4|609.6|96
1680985800000|2023-04-08 20:30:00|619.06|610.26|618.05|609.25|619.18|610.38|617.93|609.13|136
1680986100000|2023-04-08 20:35:00|618.07|609.27|618.53|609.73|618.68|609.88|618.07|609.27|136
1680986400000|2023-04-08 20:40:00|618.57|609.77|617.72|608.92|618.61|609.81|617.69|608.89|119
1680986700000|2023-04-08 20:45:00|617.69|608.89|617.24|608.44|617.72|608.92|617.23|608.43|76
1680987000000|2023-04-08 20:50:00|617.23|608.43|617.79|608.99|617.98|609.18|617.12|608.32|123
1680987300000|2023-04-08 20:55:00|617.8|609|617.39|608.59|618.06|609.26|617.39|608.59|114
1680987600000|2023-04-08 21:00:00|617.44|608.64|617.12|608.32|617.57|608.77|616.63|607.83|175
1680987900000|2023-04-08 21:05:00|617.11|608.31|616.82|608.02|617.27|608.47|616.65|607.85|118
1680988200000|2023-04-08 21:10:00|616.84|608.04|618.79|609.99|619.09|610.29|616.84|608.04|140
1680988500000|2023-04-08 21:15:00|618.78|609.98|618.48|609.68|618.92|610.12|618.06|609.26|114
1680988800000|2023-04-08 21:20:00|618.52|609.72|618.91|610.11|618.94|610.14|618.03|609.23|152
1680989100000|2023-04-08 21:25:00|618.9|610.1|617.97|609.17|618.9|610.1|617.83|609.03|103
1680989400000|2023-04-08 21:30:00|617.84|609.04|617.36|608.56|617.84|609.04|617.01|608.21|162
1680989700000|2023-04-08 21:35:00|617.37|608.57|617.82|609.02|617.82|609.02|617.36|608.56|121
1680990000000|2023-04-08 21:40:00|617.71|608.91|616.89|608.09|617.77|608.97|616.86|608.06|167
1680990300000|2023-04-08 21:45:00|616.87|608.07|617.12|608.32|617.37|608.57|616.74|607.94|202
1680990600000|2023-04-08 21:50:00|617.11|608.31|617.73|608.93|617.78|608.98|617.04|608.24|236
1680990900000|2023-04-08 21:55:00|617.74|608.94|618.01|609.21|618.1|609.3|617.72|608.92|198
1680991200000|2023-04-08 22:00:00|618.04|609.24|617.02|608.22|618.04|609.24|617.02|608.22|218
1680991500000|2023-04-08 22:05:00|616.93|608.13|617.59|608.79|617.62|608.82|616.8|608|288
1680991800000|2023-04-08 22:10:00|617.56|608.76|617.11|608.31|617.61|608.81|616.92|608.12|186
1680992100000|2023-04-08 22:15:00|617.12|608.32|616.79|607.99|617.17|608.37|616.75|607.95|200
1680992400000|2023-04-08 22:20:00|616.89|608.09|616.06|607.26|616.89|608.09|616.06|607.26|164
1680992700000|2023-04-08 22:25:00|616.07|607.27|615.44|606.64|616.1|607.3|614.98|606.18|232
1680993000000|2023-04-08 22:30:00|615.46|606.66|615.97|607.17|615.99|607.19|615.02|606.22|189
1680993300000|2023-04-08 22:35:00|615.94|607.14|616.47|607.67|616.49|607.69|615.77|606.97|160
1680993600000|2023-04-08 22:40:00|616.49|607.69|616.84|608.04|617.04|608.24|616.35|607.55|114
1680993900000|2023-04-08 22:45:00|616.79|607.99|617.05|608.25|617.1|608.3|616.62|607.82|75
1680994200000|2023-04-08 22:50:00|617.06|608.26|617.24|608.44|617.25|608.45|616.82|608.02|124
1680994500000|2023-04-08 22:55:00|617.21|608.41|618.05|609.25|618.26|609.46|617.07|608.27|109
1680994800000|2023-04-08 23:00:00|618.06|609.26|618.71|609.91|618.72|609.92|617.95|609.15|191
1680995100000|2023-04-08 23:05:00|618.7|609.9|618.7|609.9|618.99|610.19|618.35|609.55|237
1680995400000|2023-04-08 23:10:00|618.71|609.91|619.14|610.34|619.52|610.72|618.71|609.91|142
1680995700000|2023-04-08 23:15:00|619.12|610.32|619.28|610.48|619.52|610.72|619.12|610.32|56
1680996000000|2023-04-08 23:20:00|619.29|610.49|618.75|609.95|619.29|610.49|618.73|609.93|64
1680996300000|2023-04-08 23:25:00|618.87|610.07|618.61|609.81|618.87|610.07|618.22|609.42|69
1680996600000|2023-04-08 23:30:00|618.64|609.84|618.27|609.47|618.91|610.11|618.09|609.29|90
1680996900000|2023-04-08 23:35:00|618.26|609.46|617.72|608.92|618.26|609.46|617.69|608.89|168
1680997200000|2023-04-08 23:40:00|617.69|608.89|617.52|608.72|617.72|608.92|617.19|608.39|83
1680997500000|2023-04-08 23:45:00|617.48|608.68|618.02|609.22|618.25|609.45|617.48|608.68|76
1680997800000|2023-04-08 23:50:00|618.01|609.21|617.29|608.49|618.22|609.42|617.26|608.46|194
1680998100000|2023-04-08 23:55:00|617.28|608.48|617.39|608.59|617.47|608.67|617.14|608.34|151
1680998400000|2023-04-09 00:00:00|617.42|608.62|617.75|608.95|617.75|608.95|617.34|608.54|138
1680998700000|2023-04-09 00:05:00|617.86|609.06|618.27|609.47|618.27|609.47|617.42|608.62|157
1680999000000|2023-04-09 00:10:00|618.29|609.49|619.04|610.24|619.14|610.34|618.26|609.46|108
1680999300000|2023-04-09 00:15:00|619.01|610.21|618.97|610.17|619.05|610.25|618.58|609.78|112
1680999600000|2023-04-09 00:20:00|619.02|610.22|619.34|610.54|619.34|610.54|619.02|610.22|48
1680999900000|2023-04-09 00:25:00|619.33|610.53|620.03|611.23|620.03|611.23|619.26|610.46|188
1681000200000|2023-04-09 00:30:00|619.99|611.19|619.67|610.87|620.17|611.37|619.31|610.51|154
1681000500000|2023-04-09 00:35:00|619.65|610.85|619.54|610.74|619.98|611.18|619.53|610.73|101
1681000800000|2023-04-09 00:40:00|619.57|610.77|619.72|610.92|619.9|611.1|619.54|610.74|161
1681001100000|2023-04-09 00:45:00|619.71|610.91|620.49|611.69|620.53|611.73|619.57|610.77|164
1681001400000|2023-04-09 00:50:00|620.48|611.68|620.18|611.38|620.67|611.87|620.13|611.33|137
1681001700000|2023-04-09 00:55:00|620.17|611.37|620.32|611.52|620.49|611.69|620.14|611.34|121
1681002000000|2023-04-09 01:00:00|620.23|611.43|621.05|612.25|621.07|612.27|620.17|611.37|101
1681002300000|2023-04-09 01:05:00|621.06|612.26|621.69|612.89|621.8|613|621.01|612.21|101
1681002600000|2023-04-09 01:10:00|621.72|612.92|622.16|613.36|622.3|613.5|621.72|612.92|113
1681002900000|2023-04-09 01:15:00|622.15|613.35|622.29|613.49|622.58|613.78|621.97|613.17|115
1681003200000|2023-04-09 01:20:00|622.27|613.47|626.77|617.97|626.77|617.97|622.14|613.34|362
1681003500000|2023-04-09 01:25:00|626.8|618|625.05|616.25|627.84|619.04|625.01|616.21|403
1681003800000|2023-04-09 01:30:00|625.01|616.21|628.18|619.38|628.18|619.38|624.14|615.34|242
1681004100000|2023-04-09 01:35:00|628.17|619.37|626.08|617.28|628.5|619.7|626.08|617.28|294
1681004400000|2023-04-09 01:40:00|626.11|617.31|627.77|618.97|628.08|619.28|626.11|617.31|125
1681004700000|2023-04-09 01:45:00|627.76|618.96|626.77|617.97|627.77|618.97|626.74|617.94|260
1681005000000|2023-04-09 01:50:00|626.76|617.96|626.85|618.05|627.37|618.57|626.66|617.86|180
1681005300000|2023-04-09 01:55:00|626.82|618.02|626.49|617.69|627|618.2|626.39|617.59|106
1681005600000|2023-04-09 02:00:00|626.52|617.72|625.77|616.97|626.55|617.75|625.28|616.48|206
1681005900000|2023-04-09 02:05:00|625.72|616.92|625.57|616.77|627.31|618.51|623.84|615.04|324
1681006200000|2023-04-09 02:10:00|625.56|616.76|625.12|616.32|626.06|617.26|624.77|615.97|129
1681006500000|2023-04-09 02:15:00|625.16|616.36|625.34|616.54|625.48|616.68|624.43|615.63|150
1681006800000|2023-04-09 02:20:00|625.32|616.52|624.67|615.87|625.32|616.52|624.64|615.84|97
1681007100000|2023-04-09 02:25:00|624.68|615.88|624.29|615.49|625.03|616.23|624.29|615.49|138
1681007400000|2023-04-09 02:30:00|624.3|615.5|624.54|615.74|625.01|616.21|624.29|615.49|160
1681007700000|2023-04-09 02:35:00|624.56|615.76|624.45|615.65|624.87|616.07|624.22|615.42|96
1681008000000|2023-04-09 02:40:00|624.51|615.71|624.9|616.1|625.13|616.33|624.51|615.71|132
1681008300000|2023-04-09 02:45:00|624.91|616.11|624.51|615.71|625.32|616.52|624.48|615.68|167
1681008600000|2023-04-09 02:50:00|624.55|615.75|624.94|616.14|625.07|616.27|624.52|615.72|53
1681008900000|2023-04-09 02:55:00|624.89|616.09|624.34|615.54|624.89|616.09|624.04|615.24|110
1681009200000|2023-04-09 03:00:00|624.33|615.53|623.75|614.95|624.49|615.69|623.25|614.45|109
1681009500000|2023-04-09 03:05:00|623.73|614.93|622.95|614.15|623.75|614.95|622.94|614.14|164
1681009800000|2023-04-09 03:10:00|622.92|614.12|622.96|614.16|622.99|614.19|622.84|614.04|48
1681010100000|2023-04-09 03:15:00|622.87|614.07|621.85|613.05|622.89|614.09|621.64|612.84|140
1681010400000|2023-04-09 03:20:00|621.86|613.06|622.51|613.71|622.68|613.88|621.86|613.06|77
1681010700000|2023-04-09 03:25:00|622.45|613.65|623.16|614.36|623.16|614.36|622.41|613.61|144
1681011000000|2023-04-09 03:30:00|623.15|614.35|623.78|614.98|623.99|615.19|623.15|614.35|77
1681011300000|2023-04-09 03:35:00|623.79|614.99|623.29|614.49|623.79|614.99|622.98|614.18|106
1681011600000|2023-04-09 03:40:00|623.3|614.5|623.04|614.24|623.47|614.67|623.01|614.21|110
1681011900000|2023-04-09 03:45:00|623.05|614.25|622.57|613.77|623.59|614.79|622.55|613.75|101
1681012200000|2023-04-09 03:50:00|622.56|613.76|621.99|613.19|622.64|613.84|621.94|613.14|115
1681012500000|2023-04-09 03:55:00|622|613.2|621.7|612.9|622.43|613.63|621.64|612.84|197
1681012800000|2023-04-09 04:00:00|621.69|612.89|622.39|613.59|622.47|613.67|621.64|612.84|81
1681013100000|2023-04-09 04:05:00|622.48|613.68|622.37|613.57|622.57|613.77|622.34|613.54|104
1681013400000|2023-04-09 04:10:00|622.39|613.59|622.39|613.59|622.69|613.89|622.34|613.54|113
1681013700000|2023-04-09 04:15:00|622.4|613.6|622.08|613.28|622.55|613.75|621.85|613.05|109
1681014000000|2023-04-09 04:20:00|622.05|613.25|622.39|613.59|622.51|613.71|621.96|613.16|59
1681014300000|2023-04-09 04:25:00|622.45|613.65|622.88|614.08|622.97|614.17|622.43|613.63|200
1681014600000|2023-04-09 04:30:00|622.87|614.07|622.45|613.65|623.2|614.4|622.44|613.64|124
1681014900000|2023-04-09 04:35:00|622.44|613.64|622.31|613.51|622.47|613.67|622|613.2|154
1681015200000|2023-04-09 04:40:00|622.32|613.52|622.8|614|622.99|614.19|622.29|613.49|125
1681015500000|2023-04-09 04:45:00|622.83|614.03|623.35|614.55|623.37|614.57|622.8|614|107
1681015800000|2023-04-09 04:50:00|623.34|614.54|623.58|614.78|623.78|614.98|623.34|614.54|73
1681016100000|2023-04-09 04:55:00|623.64|614.84|622.89|614.09|623.64|614.84|622.77|613.97|121
1681016400000|2023-04-09 05:00:00|622.84|614.04|623.69|614.89|623.69|614.89|622.84|614.04|86
1681016700000|2023-04-09 05:05:00|623.67|614.87|623.76|614.96|623.76|614.96|623.17|614.37|82
1681017000000|2023-04-09 05:10:00|623.75|614.95|623.49|614.69|623.75|614.95|623.07|614.27|71
1681017300000|2023-04-09 05:15:00|623.52|614.72|623.38|614.58|623.89|615.09|623.35|614.55|75
1681017600000|2023-04-09 05:20:00|623.37|614.57|623.59|614.79|623.77|614.97|623.28|614.48|118
1681017900000|2023-04-09 05:25:00|623.62|614.82|623.79|614.99|623.82|615.02|623.38|614.58|122
1681018200000|2023-04-09 05:30:00|623.82|615.02|623.76|614.96|624.06|615.26|623.75|614.95|57
1681018500000|2023-04-09 05:35:00|623.78|614.98|623.92|615.12|623.94|615.14|623.74|614.94|58
1681018800000|2023-04-09 05:40:00|623.93|615.13|623.12|614.32|623.93|615.13|623.03|614.23|119
1681019100000|2023-04-09 05:45:00|623.14|614.34|623.08|614.28|623.52|614.72|623.08|614.28|87
1681019400000|2023-04-09 05:50:00|623.04|614.24|622.06|613.26|623.04|614.24|622.05|613.25|209
1681019700000|2023-04-09 05:55:00|622.05|613.25|621.74|612.94|622.65|613.85|621.48|612.68|175
1681020000000|2023-04-09 06:00:00|621.73|612.93|617.62|608.82|621.83|613.03|616.7|607.9|563
1681020300000|2023-04-09 06:05:00|617.63|608.83|618.39|609.59|619.34|610.54|616.36|607.56|513
1681020600000|2023-04-09 06:10:00|618.35|609.55|618.1|609.3|618.5|609.7|616.52|607.72|418
1681020900000|2023-04-09 06:15:00|618.09|609.29|617.18|608.38|618.09|609.29|616.51|607.71|325
1681021200000|2023-04-09 06:20:00|617.16|608.36|617.59|608.79|617.72|608.92|616.45|607.65|304
1681021500000|2023-04-09 06:25:00|617.6|608.8|618.62|609.82|618.62|609.82|617.18|608.38|215
1681021800000|2023-04-09 06:30:00|618.6|609.8|618.77|609.97|619.24|610.44|618.32|609.52|251
1681022100000|2023-04-09 06:35:00|618.78|609.98|617.92|609.12|618.78|609.98|617.92|609.12|174
1681022400000|2023-04-09 06:40:00|617.91|609.11|618.21|609.41|618.55|609.75|617.54|608.74|157
1681022700000|2023-04-09 06:45:00|618.17|609.37|618.14|609.34|618.87|610.07|617.81|609.01|283
1681023000000|2023-04-09 06:50:00|618.15|609.35|617.13|608.33|618.19|609.39|617.08|608.28|210
1681023300000|2023-04-09 06:55:00|617.17|608.37|616.67|607.87|617.34|608.54|616.37|607.57|238
1681023600000|2023-04-09 07:00:00|616.65|607.85|614.69|605.89|616.67|607.87|614.67|605.87|287
1681023900000|2023-04-09 07:05:00|614.68|605.88|615.83|607.03|616|607.2|614.58|605.78|240
1681024200000|2023-04-09 07:10:00|615.87|607.07|616.11|607.31|616.28|607.48|615.43|606.63|154
1681024500000|2023-04-09 07:15:00|616.1|607.3|616.41|607.61|616.56|607.76|615.59|606.79|187
1681024800000|2023-04-09 07:20:00|616.45|607.65|617.11|608.31|617.11|608.31|616.02|607.22|168
1681025100000|2023-04-09 07:25:00|617.12|608.32|617.18|608.38|617.33|608.53|616.79|607.99|87
1681025400000|2023-04-09 07:30:00|617.2|608.4|617.37|608.57|617.65|608.85|617.19|608.39|54
1681025700000|2023-04-09 07:35:00|617.39|608.59|616.7|607.9|617.54|608.74|616.19|607.39|182
1681026000000|2023-04-09 07:40:00|616.69|607.89|617.27|608.47|617.27|608.47|616.44|607.64|112
1681026300000|2023-04-09 07:45:00|617.28|608.48|618.19|609.39|618.25|609.45|617.2|608.4|128
1681026600000|2023-04-09 07:50:00|618.22|609.42|617.87|609.07|618.28|609.48|617.87|609.07|80
1681026900000|2023-04-09 07:55:00|617.88|609.08|617.48|608.68|617.88|609.08|617.34|608.54|75
1681027200000|2023-04-09 08:00:00|617.49|608.69|617.54|608.74|617.56|608.76|617.1|608.3|117
1681027500000|2023-04-09 08:05:00|617.55|608.75|617.5|608.7|617.93|609.13|617.2|608.4|113
1681027800000|2023-04-09 08:10:00|617.51|608.71|617.39|608.59|617.85|609.05|617.21|608.41|97
1681028100000|2023-04-09 08:15:00|617.38|608.58|617.7|608.9|618.15|609.35|617.05|608.25|111
1681028400000|2023-04-09 08:20:00|617.68|608.88|616.55|607.75|617.68|608.88|616.55|607.75|122
1681028700000|2023-04-09 08:25:00|616.54|607.74|616.11|607.31|616.54|607.74|615.58|606.78|146
1681029000000|2023-04-09 08:30:00|616.1|607.3|616.22|607.42|616.47|607.67|615.57|606.77|108
1681029300000|2023-04-09 08:35:00|616.14|607.34|616.04|607.24|616.31|607.51|615.82|607.02|150
1681029600000|2023-04-09 08:40:00|616.03|607.23|616|607.2|616.18|607.38|615.68|606.88|85
1681029900000|2023-04-09 08:45:00|615.99|607.19|614.73|605.93|616.34|607.54|614.03|605.23|202
1681030200000|2023-04-09 08:50:00|614.72|605.92|615.34|606.54|615.49|606.69|614.51|605.71|193
1681030500000|2023-04-09 08:55:00|615.38|606.58|615.97|607.17|615.97|607.17|615.38|606.58|87
1681030800000|2023-04-09 09:00:00|616|607.2|616|607.2|616.12|607.32|615.82|607.02|56
1681031100000|2023-04-09 09:05:00|616.01|607.21|616.04|607.24|616.16|607.36|615.87|607.07|85
1681031400000|2023-04-09 09:10:00|616.03|607.23|615.9|607.1|616.03|607.23|615.87|607.07|114
1681031700000|2023-04-09 09:15:00|615.89|607.09|615.57|606.77|616.28|607.48|615.54|606.74|175
1681032000000|2023-04-09 09:20:00|615.66|606.86|615.64|606.84|615.75|606.95|615.23|606.43|123
1681032300000|2023-04-09 09:25:00|615.61|606.81|614.54|605.74|615.61|606.81|614.53|605.73|99
1681032600000|2023-04-09 09:30:00|614.52|605.72|614.45|605.65|614.56|605.76|614.41|605.61|80
1681032900000|2023-04-09 09:35:00|614.44|605.64|615.59|606.79|616.18|607.38|614.4|605.6|223
1681033200000|2023-04-09 09:40:00|615.6|606.8|616.22|607.42|616.55|607.75|615.48|606.68|65
1681033500000|2023-04-09 09:45:00|616.28|607.48|615.65|606.85|616.28|607.48|615.61|606.81|68
1681033800000|2023-04-09 09:50:00|615.61|606.81|615.62|606.82|615.72|606.92|615.53|606.73|31
1681034100000|2023-04-09 09:55:00|615.61|606.81|615.51|606.71|615.68|606.88|615.21|606.41|89
1681034400000|2023-04-09 10:00:00|615.5|606.7|614.96|606.16|615.5|606.7|614.8|606|83
1681034700000|2023-04-09 10:05:00|614.95|606.15|615.22|606.42|615.3|606.5|614.91|606.11|80
1681035000000|2023-04-09 10:10:00|615.18|606.38|615.35|606.55|615.35|606.55|614.96|606.16|43
1681035300000|2023-04-09 10:15:00|615.27|606.47|615.56|606.76|615.85|607.05|615.2|606.4|93
1681035600000|2023-04-09 10:20:00|615.61|606.81|616.33|607.53|616.4|607.6|615.22|606.42|114
1681035900000|2023-04-09 10:25:00|616.35|607.55|616.53|607.73|616.62|607.82|616.21|607.41|114
1681036200000|2023-04-09 10:30:00|616.48|607.68|615.76|606.96|616.48|607.68|615.2|606.4|169
1681036500000|2023-04-09 10:35:00|615.79|606.99|616.59|607.79|616.65|607.85|615.77|606.97|149
1681036800000|2023-04-09 10:40:00|616.56|607.76|616.92|608.12|617.07|608.27|616.55|607.75|125
1681037100000|2023-04-09 10:45:00|616.9|608.1|617.23|608.43|617.42|608.62|616.47|607.67|129
1681037400000|2023-04-09 10:50:00|617.24|608.44|615.84|607.04|617.3|608.5|615.72|606.92|166
1681037700000|2023-04-09 10:55:00|615.83|607.03|616.44|607.64|616.63|607.83|615.49|606.69|273
1681038000000|2023-04-09 11:00:00|616.43|607.63|615.79|606.99|616.47|607.67|615.64|606.84|124
1681038300000|2023-04-09 11:05:00|615.8|607|616.21|607.41|616.23|607.43|615.6|606.8|77
1681038600000|2023-04-09 11:10:00|616.19|607.39|616.46|607.66|616.61|607.81|616.19|607.39|109
1681038900000|2023-04-09 11:15:00|616.47|607.67|616.46|607.66|616.99|608.19|616.38|607.58|128
1681039200000|2023-04-09 11:20:00|616.49|607.69|616.83|608.03|617.07|608.27|615.58|606.78|169
1681039500000|2023-04-09 11:25:00|616.81|608.01|616.62|607.82|616.84|608.04|616.02|607.22|112
1681039800000|2023-04-09 11:30:00|616.59|607.79|617.21|608.41|617.29|608.49|616.17|607.37|181
1681040100000|2023-04-09 11:35:00|617.22|608.42|617.15|608.35|617.45|608.65|616.91|608.11|141
1681040400000|2023-04-09 11:40:00|617.17|608.37|617.66|608.86|617.72|608.92|616.83|608.03|184
1681040700000|2023-04-09 11:45:00|617.63|608.83|618.02|609.22|618.34|609.54|617.63|608.83|159
1681041000000|2023-04-09 11:50:00|618.03|609.23|617.52|608.72|618.04|609.24|617.14|608.34|147
1681041300000|2023-04-09 11:55:00|617.53|608.73|617.98|609.18|618.17|609.37|617.39|608.59|171
1681041600000|2023-04-09 12:00:00|618|609.2|618.31|609.51|618.44|609.64|617.87|609.07|207
1681041900000|2023-04-09 12:05:00|618.3|609.5|618.02|609.22|618.5|609.7|617.79|608.99|159
1681042200000|2023-04-09 12:10:00|618.01|609.21|617.81|609.01|618.01|609.21|617.75|608.95|159
1681042500000|2023-04-09 12:15:00|617.82|609.02|617.98|609.18|618.01|609.21|617.69|608.89|150
1681042800000|2023-04-09 12:20:00|618|609.2|619.02|610.22|619.21|610.41|617.99|609.19|283
1681043100000|2023-04-09 12:25:00|619.05|610.25|619.51|610.71|619.53|610.73|618.81|610.01|172
1681043400000|2023-04-09 12:30:00|619.49|610.69|618.6|609.8|619.51|610.71|618.22|609.42|275
1681043700000|2023-04-09 12:35:00|618.59|609.79|618.51|609.71|618.96|610.16|618.23|609.43|216
1681044000000|2023-04-09 12:40:00|618.5|609.7|618.12|609.32|618.81|610.01|618.08|609.28|228
1681044300000|2023-04-09 12:45:00|618.11|609.31|617.75|608.95|618.22|609.42|617.75|608.95|154
1681044600000|2023-04-09 12:50:00|617.7|608.9|617.92|609.12|617.95|609.15|617.01|608.21|235
1681044900000|2023-04-09 12:55:00|617.91|609.11|617.51|608.71|618.02|609.22|617.47|608.67|87
1681045200000|2023-04-09 13:00:00|617.52|608.72|617.29|608.49|617.71|608.91|617.29|608.49|72
1681045500000|2023-04-09 13:05:00|617.27|608.47|617.51|608.71|617.73|608.93|617.09|608.29|123
1681045800000|2023-04-09 13:10:00|617.47|608.67|617.65|608.85|617.75|608.95|617.41|608.61|105
1681046100000|2023-04-09 13:15:00|617.66|608.86|617.4|608.6|617.75|608.95|617.38|608.58|60
1681046400000|2023-04-09 13:20:00|617.41|608.61|616.22|607.42|617.41|608.61|616.21|607.41|127
1681046700000|2023-04-09 13:25:00|616.23|607.43|616.2|607.4|616.42|607.62|616|607.2|154
1681047000000|2023-04-09 13:30:00|616.13|607.33|616.11|607.31|616.13|607.33|615.61|606.81|206
1681047300000|2023-04-09 13:35:00|616.18|607.38|617.35|608.55|617.35|608.55|616.01|607.21|212
1681047600000|2023-04-09 13:40:00|617.4|608.6|617.56|608.76|617.59|608.79|617.34|608.54|151
1681047900000|2023-04-09 13:45:00|617.59|608.79|617.51|608.71|617.7|608.9|617.5|608.7|42
1681048200000|2023-04-09 13:50:00|617.5|608.7|618.26|609.46|618.51|609.71|617.5|608.7|144
1681048500000|2023-04-09 13:55:00|618.27|609.47|618.37|609.57|618.56|609.76|618.27|609.47|77
1681048800000|2023-04-09 14:00:00|618.4|609.6|618.24|609.44|618.42|609.62|618.2|609.4|66
1681049100000|2023-04-09 14:05:00|618.19|609.39|618.2|609.4|618.66|609.86|618.15|609.35|96
1681049400000|2023-04-09 14:10:00|618.25|609.45|618.42|609.62|618.79|609.99|618.25|609.45|135
1681049700000|2023-04-09 14:15:00|618.41|609.61|616.89|608.09|618.42|609.62|616.52|607.72|239
1681050000000|2023-04-09 14:20:00|616.9|608.1|614.28|605.48|616.9|608.1|614.08|605.28|560
1681050300000|2023-04-09 14:25:00|614.29|605.49|615.07|606.27|615.51|606.71|614.16|605.36|263
1681050600000|2023-04-09 14:30:00|615.06|606.26|614.76|605.96|615.37|606.57|614.74|605.94|320
1681050900000|2023-04-09 14:35:00|614.79|605.99|615.46|606.66|615.69|606.89|614.71|605.91|219
1681051200000|2023-04-09 14:40:00|615.49|606.69|614.96|606.16|615.5|606.7|614.54|605.74|194
1681051500000|2023-04-09 14:45:00|614.97|606.17|615.12|606.32|615.88|607.08|614.65|605.85|224
1681051800000|2023-04-09 14:50:00|615.15|606.35|615.61|606.81|615.83|607.03|615.07|606.27|154
1681052100000|2023-04-09 14:55:00|615.63|606.83|616.31|607.51|616.31|607.51|615.61|606.81|87
1681052400000|2023-04-09 15:00:00|616.33|607.53|615.48|606.68|616.38|607.58|615.15|606.35|182
1681052700000|2023-04-09 15:05:00|615.47|606.67|615.06|606.26|615.47|606.67|614.65|605.85|111
1681053000000|2023-04-09 15:10:00|615.07|606.27|616.41|607.61|616.46|607.66|615.07|606.27|134
1681053300000|2023-04-09 15:15:00|616.42|607.62|615.99|607.19|616.7|607.9|615.96|607.16|147
1681053600000|2023-04-09 15:20:00|615.98|607.18|615.9|607.1|615.99|607.19|615.76|606.96|88
1681053900000|2023-04-09 15:25:00|615.87|607.07|616.96|608.16|616.96|608.16|615.85|607.05|120
1681054200000|2023-04-09 15:30:00|617|608.2|616.63|607.83|617.26|608.46|616.47|607.67|182
1681054500000|2023-04-09 15:35:00|616.62|607.82|617.17|608.37|617.39|608.59|616.56|607.76|152
1681054800000|2023-04-09 15:40:00|617.15|608.35|618.21|609.41|618.23|609.43|617.15|608.35|168
1681055100000|2023-04-09 15:45:00|618.22|609.42|617.98|609.18|618.46|609.66|617.84|609.04|160
1681055400000|2023-04-09 15:50:00|617.99|609.19|617.71|608.91|618.37|609.57|617.7|608.9|181
1681055700000|2023-04-09 15:55:00|617.73|608.93|617.8|609|618.22|609.42|617.57|608.77|121
1681056000000|2023-04-09 16:00:00|617.81|609.01|617.4|608.6|617.85|609.05|617.34|608.54|102
1681056300000|2023-04-09 16:05:00|617.41|608.61|617.52|608.72|618.27|609.47|617.41|608.61|75
1681056600000|2023-04-09 16:10:00|617.5|608.7|617.25|608.45|617.5|608.7|616.95|608.15|124
1681056900000|2023-04-09 16:15:00|617.37|608.57|617.27|608.47|617.37|608.57|616.82|608.02|108
1681057200000|2023-04-09 16:20:00|617.3|608.5|618.02|609.22|618.05|609.25|617.26|608.46|119
1681057500000|2023-04-09 16:25:00|618.05|609.25|618.35|609.55|618.48|609.68|618.05|609.25|140
1681057800000|2023-04-09 16:30:00|618.34|609.54|619.34|610.54|619.62|610.82|618.27|609.47|147
1681058100000|2023-04-09 16:35:00|619.33|610.53|618.98|610.18|619.46|610.66|618.86|610.06|215
1681058400000|2023-04-09 16:40:00|618.97|610.17|618.62|609.82|619.43|610.63|618.62|609.82|240
1681058700000|2023-04-09 16:45:00|618.61|609.81|617.7|608.9|618.89|610.09|617.66|608.86|222
1681059000000|2023-04-09 16:50:00|617.71|608.91|618.03|609.23|618.2|609.4|617.64|608.84|135
1681059300000|2023-04-09 16:55:00|618.01|609.21|618.01|609.21|618.1|609.3|617.74|608.94|120
1681059600000|2023-04-09 17:00:00|618.02|609.22|617.43|608.63|618.27|609.47|617.16|608.36|191
1681059900000|2023-04-09 17:05:00|617.44|608.64|617.71|608.91|617.77|608.97|617.44|608.64|72
1681060200000|2023-04-09 17:10:00|617.7|608.9|617.62|608.82|617.93|609.13|617.6|608.8|138
1681060500000|2023-04-09 17:15:00|617.63|608.83|617.01|608.21|617.67|608.87|616.84|608.04|147
1681060800000|2023-04-09 17:20:00|617.02|608.22|617.08|608.28|617.44|608.64|617.02|608.22|202
1681061100000|2023-04-09 17:25:00|617.09|608.29|617.5|608.7|617.68|608.88|617.09|608.29|103
1681061400000|2023-04-09 17:30:00|617.49|608.69|616.41|607.61|617.57|608.77|616.15|607.35|207
1681061700000|2023-04-09 17:35:00|616.39|607.59|617.08|608.28|617.23|608.43|616.27|607.47|164
1681062000000|2023-04-09 17:40:00|617.09|608.29|615.26|606.46|617.14|608.34|615.24|606.44|281
1681062300000|2023-04-09 17:45:00|615.32|606.52|615.83|607.03|615.87|607.07|615.1|606.3|188
1681062600000|2023-04-09 17:50:00|615.82|607.02|617.24|608.44|617.24|608.44|615.74|606.94|229
1681062900000|2023-04-09 17:55:00|617.25|608.45|616.58|607.78|617.43|608.63|616.44|607.64|172
1681063200000|2023-04-09 18:00:00|616.59|607.79|616.93|608.13|617.06|608.26|616.58|607.78|173
1681063500000|2023-04-09 18:05:00|616.94|608.14|616.82|608.02|617.06|608.26|616.12|607.32|214
1681063800000|2023-04-09 18:10:00|616.81|608.01|617.18|608.38|617.18|608.38|616.54|607.74|134
1681064100000|2023-04-09 18:15:00|617.16|608.36|617.59|608.79|617.77|608.97|617.16|608.36|156
1681064400000|2023-04-09 18:20:00|617.58|608.78|617.33|608.53|617.7|608.9|617.2|608.4|152
1681064700000|2023-04-09 18:25:00|617.34|608.54|617.29|608.49|617.69|608.89|617.27|608.47|90
1681065000000|2023-04-09 18:30:00|617.28|608.48|618.05|609.25|618.28|609.48|617.28|608.48|136
1681065300000|2023-04-09 18:35:00|618.04|609.24|617.9|609.1|618.33|609.53|617.88|609.08|155
1681065600000|2023-04-09 18:40:00|617.91|609.11|618.82|610.02|618.88|610.08|617.72|608.92|190
1681065900000|2023-04-09 18:45:00|618.81|610.01|618.83|610.03|618.95|610.15|618.36|609.56|160
1681066200000|2023-04-09 18:50:00|618.9|610.1|621.2|612.4|622|613.2|618.9|610.1|434
1681066500000|2023-04-09 18:55:00|621.22|612.42|620.9|612.1|621.99|613.19|620.62|611.82|362
1681066800000|2023-04-09 19:00:00|620.91|612.11|622.24|613.44|623.01|614.21|620.89|612.09|492
1681067100000|2023-04-09 19:05:00|622.22|613.42|621.19|612.39|622.54|613.74|621.01|612.21|273
1681067400000|2023-04-09 19:10:00|621.18|612.38|622.5|613.7|622.52|613.72|620.69|611.89|344
1681067700000|2023-04-09 19:15:00|622.51|613.71|623.89|615.09|624.29|615.49|622.38|613.58|675
1681068000000|2023-04-09 19:20:00|623.91|615.11|623.39|614.59|624.43|615.63|623.38|614.58|442
1681068300000|2023-04-09 19:25:00|623.4|614.6|622.89|614.09|623.95|615.15|622.88|614.08|346
1681068600000|2023-04-09 19:30:00|622.92|614.12|624.57|615.77|625.53|616.73|622.92|614.12|472
1681068900000|2023-04-09 19:35:00|624.55|615.75|623.64|614.84|624.56|615.76|622.28|613.48|496
1681069200000|2023-04-09 19:40:00|623.62|614.82|623.05|614.25|624.12|615.32|622.99|614.19|347
1681069500000|2023-04-09 19:45:00|623.04|614.24|623.07|614.27|623.87|615.07|622.65|613.85|334
1681069800000|2023-04-09 19:50:00|623.08|614.28|623.85|615.05|623.91|615.11|623.05|614.25|173
1681070100000|2023-04-09 19:55:00|623.84|615.04|623.89|615.09|623.89|615.09|623.37|614.57|179
1681070400000|2023-04-09 20:00:00|623.85|615.05|622.4|613.6|624.07|615.27|622.34|613.54|265
1681070700000|2023-04-09 20:05:00|622.39|613.59|622.83|614.03|622.9|614.1|622.3|613.5|149
1681071000000|2023-04-09 20:10:00|622.82|614.02|622.64|613.84|622.91|614.11|622.43|613.63|110
1681071300000|2023-04-09 20:15:00|622.63|613.83|623.4|614.6|623.79|614.99|622.63|613.83|164
1681071600000|2023-04-09 20:20:00|623.42|614.62|622.29|613.49|623.53|614.73|622.11|613.31|211
1681071900000|2023-04-09 20:25:00|622.3|613.5|622.92|614.12|622.93|614.13|622.07|613.27|158
1681072200000|2023-04-09 20:30:00|622.93|614.13|623.02|614.22|623.64|614.84|622.92|614.12|268
1681072500000|2023-04-09 20:35:00|623.03|614.23|623.14|614.34|623.36|614.56|622.67|613.87|203
1681072800000|2023-04-09 20:40:00|623.13|614.33|622.94|614.14|623.28|614.48|622.9|614.1|77
1681073100000|2023-04-09 20:45:00|622.95|614.15|622.01|613.21|622.95|614.15|621.92|613.12|164
1681073400000|2023-04-09 20:50:00|622.02|613.22|622.27|613.47|622.73|613.93|622.02|613.22|132
1681073700000|2023-04-09 20:55:00|622.26|613.46|622.43|613.63|622.45|613.65|621.92|613.12|104
1681074000000|2023-04-09 21:00:00|622.41|613.61|623.27|614.47|623.62|614.82|622.41|613.61|170
1681074300000|2023-04-09 21:05:00|623.3|614.5|622.75|613.95|623.33|614.53|622.69|613.89|316
1681074600000|2023-04-09 21:10:00|622.76|613.96|623.27|614.47|623.75|614.95|622.75|613.95|305
1681074900000|2023-04-09 21:15:00|623.15|614.35|623.55|614.75|623.65|614.85|623.05|614.25|42
1681075200000|2023-04-09 21:20:00|623.48|614.68|623.26|614.46|623.55|614.75|623.13|614.33|222
1681075500000|2023-04-09 21:25:00|623.29|614.49|624.31|615.51|624.35|615.55|622.79|613.99|273
1681075800000|2023-04-09 21:30:00|624.25|615.45|624.67|615.87|624.75|615.95|623.55|614.75|422
1681076100000|2023-04-09 21:35:00|624.63|615.83|624.79|615.99|625|616.2|624.42|615.62|393
1681076400000|2023-04-09 21:40:00|624.78|615.98|624.8|616|625.33|616.53|624.67|615.87|376
1681076700000|2023-04-09 21:45:00|624.77|615.97|625.95|617.15|625.99|617.19|624.77|615.97|450
1681077000000|2023-04-09 21:50:00|625.99|617.19|626.58|617.78|626.72|617.92|625.85|617.05|408
1681077300000|2023-04-09 21:55:00|626.6|617.8|626.76|617.96|627.27|618.47|626.55|617.75|420
1681077600000|2023-04-09 22:00:00|626.77|617.97|627.78|618.98|628.2|619.4|626.76|617.96|589
1681077900000|2023-04-09 22:05:00|627.8|619|628.65|619.85|628.9|620.1|627.71|618.91|473
1681078200000|2023-04-09 22:10:00|628.7|619.9|627.23|618.43|628.8|620|626.89|618.09|506
1681078500000|2023-04-09 22:15:00|627.3|618.5|629.25|620.45|629.55|620.75|627.23|618.43|469
1681078800000|2023-04-09 22:20:00|629.37|620.57|629.57|620.77|629.67|620.87|629.15|620.35|324
1681079100000|2023-04-09 22:25:00|629.58|620.78|629.46|620.66|629.73|620.93|629.3|620.5|276
1681079400000|2023-04-09 22:30:00|629.45|620.65|629.55|620.75|630.53|621.73|629.45|620.65|397
1681079700000|2023-04-09 22:35:00|629.54|620.74|627.9|619.1|629.81|621.01|627.78|618.98|482
1681080000000|2023-04-09 22:40:00|627.88|619.08|628.75|619.95|629.47|620.67|627.85|619.05|426
1681080300000|2023-04-09 22:45:00|628.78|619.98|628.69|619.89|629.08|620.28|627.85|619.05|401
1681080600000|2023-04-09 22:50:00|628.65|619.85|628.37|619.57|628.9|620.1|628.13|619.33|328
1681080900000|2023-04-09 22:55:00|628.36|619.56|628.5|619.7|628.58|619.78|628.15|619.35|309
1681081200000|2023-04-09 23:00:00|628.48|619.68|627.66|618.86|628.89|620.09|627.48|618.68|468
1681081500000|2023-04-09 23:05:00|627.65|618.85|626.27|617.47|627.67|618.87|626.19|617.39|497
1681081800000|2023-04-09 23:10:00|626.24|617.44|625.93|617.13|626.37|617.57|625.63|616.83|310
1681082100000|2023-04-09 23:15:00|626.01|617.21|626.2|617.4|626.31|617.51|625.62|616.82|185
1681082400000|2023-04-09 23:20:00|626.21|617.41|627.21|618.41|627.26|618.46|626.2|617.4|162
1681082700000|2023-04-09 23:25:00|627.24|618.44|626.22|617.42|627.35|618.55|626.05|617.25|253
1681083000000|2023-04-09 23:30:00|626.26|617.46|625.8|617|626.5|617.7|625.8|617|166
1681083300000|2023-04-09 23:35:00|625.75|616.95|625.77|616.97|626.07|617.27|625.6|616.8|153
1681083600000|2023-04-09 23:40:00|625.78|616.98|624.95|616.15|625.93|617.13|624.92|616.12|200
1681083900000|2023-04-09 23:45:00|624.97|616.17|625.71|616.91|625.73|616.93|624.95|616.15|197
1681084200000|2023-04-09 23:50:00|625.66|616.86|625.5|616.7|625.9|617.1|624.9|616.1|166
1681084500000|2023-04-09 23:55:00|625.55|616.75|625.45|616.65|625.67|616.87|625.41|616.61|191
1681084800000|2023-04-10 00:00:00|625.46|616.66|624.97|616.17|625.56|616.76|624.75|615.95|372
1681085100000|2023-04-10 00:05:00|624.87|616.07|626.22|617.42|626.28|617.48|624.7|615.9|289
1681085400000|2023-04-10 00:10:00|626.26|617.46|626.5|617.7|627.15|618.35|625.91|617.11|430
1681085700000|2023-04-10 00:15:00|626.52|617.72|625.5|616.7|627.02|618.22|625.31|616.51|405
1681086000000|2023-04-10 00:20:00|625.65|616.85|624.68|615.88|625.84|617.04|624.6|615.8|221
1681086300000|2023-04-10 00:25:00|624.6|615.8|625.12|616.32|625.5|616.7|624.59|615.79|220
1681086600000|2023-04-10 00:30:00|625.11|616.31|623.95|615.15|625.49|616.69|623.95|615.15|310
1681086900000|2023-04-10 00:35:00|624.04|615.24|624.26|615.46|624.47|615.67|624.04|615.24|181
1681087200000|2023-04-10 00:40:00|624.22|615.42|624.95|616.15|625.49|616.69|624.22|615.42|349
1681087500000|2023-04-10 00:45:00|625.03|616.23|624.38|615.58|625.03|616.23|624.29|615.49|163
1681087800000|2023-04-10 00:50:00|624.4|615.6|624.33|615.53|624.45|615.65|623.6|614.8|245
1681088100000|2023-04-10 00:55:00|624.1|615.3|623.87|615.07|624.23|615.43|623.45|614.65|185
1681088400000|2023-04-10 01:00:00|623.85|615.05|622.48|613.68|623.96|615.16|622.42|613.62|217
1681088700000|2023-04-10 01:05:00|622.47|613.67|622.75|613.95|623.31|614.51|622.45|613.65|110
1681089000000|2023-04-10 01:10:00|622.65|613.85|621.83|613.03|622.65|613.85|621.54|612.74|168
1681089300000|2023-04-10 01:15:00|621.82|613.02|622.16|613.36|622.47|613.67|621.45|612.65|440
1681089600000|2023-04-10 01:20:00|622.17|613.37|621.67|612.87|622.21|613.41|621.57|612.77|362
1681089900000|2023-04-10 01:25:00|621.66|612.86|619.08|610.28|621.66|612.86|619.05|610.25|526
1681090200000|2023-04-10 01:30:00|619.14|610.34|618.85|610.05|619.28|610.48|618.2|609.4|556
1681090500000|2023-04-10 01:35:00|618.8|610|618.92|610.12|618.95|610.15|618.03|609.23|369
1681090800000|2023-04-10 01:40:00|618.95|610.15|617.61|608.81|619.24|610.44|616.5|607.7|594
1681091100000|2023-04-10 01:45:00|617.6|608.8|618.93|610.13|619.05|610.25|617.38|608.58|495
1681091400000|2023-04-10 01:50:00|618.95|610.15|617.14|608.34|619.05|610.25|616.48|607.68|523
1681091700000|2023-04-10 01:55:00|617.18|608.38|617.41|608.61|617.84|609.04|616.87|608.07|445
1681092000000|2023-04-10 02:00:00|617.43|608.63|617.64|608.84|617.7|608.9|616.18|607.38|521
1681092300000|2023-04-10 02:05:00|617.51|608.71|617.63|608.83|617.76|608.96|616.67|607.87|448
1681092600000|2023-04-10 02:10:00|617.74|608.94|618.6|609.8|618.78|609.98|617.61|608.81|386
1681092900000|2023-04-10 02:15:00|618.66|609.86|618|609.2|618.75|609.95|617.89|609.09|352
1681093200000|2023-04-10 02:20:00|618.02|609.22|618.44|609.64|618.44|609.64|617.78|608.98|234
1681093500000|2023-04-10 02:25:00|618.38|609.58|618.95|610.15|618.97|610.17|618.2|609.4|310
1681093800000|2023-04-10 02:30:00|618.94|610.14|619.57|610.77|619.57|610.77|618.87|610.07|124
1681094100000|2023-04-10 02:35:00|619.63|610.83|620.18|611.38|620.2|611.4|619.06|610.26|281
1681094400000|2023-04-10 02:40:00|620.2|611.4|619.87|611.07|620.37|611.57|619.58|610.78|599
1681094700000|2023-04-10 02:45:00|619.86|611.06|619.04|610.24|619.99|611.19|618.73|609.93|555
1681095000000|2023-04-10 02:50:00|619.06|610.26|619.28|610.48|619.35|610.55|618.27|609.47|404
1681095300000|2023-04-10 02:55:00|619.3|610.5|618.69|609.89|619.3|610.5|618.67|609.87|619
1681095600000|2023-04-10 03:00:00|618.67|609.87|619.38|610.58|619.85|611.05|618.57|609.77|364
1681095900000|2023-04-10 03:05:00|619.4|610.6|618.4|609.6|619.41|610.61|618.37|609.57|358
1681096200000|2023-04-10 03:10:00|618.38|609.58|619.57|610.77|619.58|610.78|618.38|609.58|163
1681096500000|2023-04-10 03:15:00|619.58|610.78|619.22|610.42|619.74|610.94|619.15|610.35|222
1681096800000|2023-04-10 03:20:00|619.24|610.44|620.56|611.76|620.6|611.8|619.17|610.37|225
1681097100000|2023-04-10 03:25:00|620.58|611.78|620.86|612.06|620.91|612.11|620.53|611.73|154
1681097400000|2023-04-10 03:30:00|620.88|612.08|621.15|612.35|621.35|612.55|620.85|612.05|243
1681097700000|2023-04-10 03:35:00|621.17|612.37|621.46|612.66|621.84|613.04|621.05|612.25|217
1681098000000|2023-04-10 03:40:00|621.42|612.62|621.33|612.53|621.54|612.74|620.2|611.4|282
1681098300000|2023-04-10 03:45:00|621.3|612.5|620.28|611.48|621.41|612.61|620.18|611.38|306
1681098600000|2023-04-10 03:50:00|620.27|611.47|620.38|611.58|621.16|612.36|620.23|611.43|232
1681098900000|2023-04-10 03:55:00|620.47|611.67|620.47|611.67|620.83|612.03|620.37|611.57|179
1681099200000|2023-04-10 04:00:00|620.56|611.76|620.77|611.97|621.29|612.49|620.47|611.67|343
1681099500000|2023-04-10 04:05:00|620.73|611.93|621.04|612.24|621.09|612.29|620.58|611.78|207
1681099800000|2023-04-10 04:10:00|621|612.2|620.78|611.98|621.1|612.3|620.73|611.93|249
1681100100000|2023-04-10 04:15:00|620.77|611.97|621.15|612.35|621.56|612.76|620.75|611.95|337
1681100400000|2023-04-10 04:20:00|621.1|612.3|620.64|611.84|621.13|612.33|620.64|611.84|114
1681100700000|2023-04-10 04:25:00|620.65|611.85|620.64|611.84|620.68|611.88|620.45|611.65|164
1681101000000|2023-04-10 04:30:00|620.63|611.83|620.92|612.12|620.98|612.18|620.62|611.82|215
1681101300000|2023-04-10 04:35:00|620.96|612.16|621.16|612.36|621.22|612.42|620.9|612.1|185
1681101600000|2023-04-10 04:40:00|621.12|612.32|620.67|611.87|621.17|612.37|620.63|611.83|189
1681101900000|2023-04-10 04:45:00|620.65|611.85|620.76|611.96|620.95|612.15|620.51|611.71|221
1681102200000|2023-04-10 04:50:00|620.71|611.91|620.5|611.7|620.88|612.08|620.45|611.65|216
1681102500000|2023-04-10 04:55:00|620.49|611.69|619.75|610.95|620.49|611.69|619.47|610.67|235
1681102800000|2023-04-10 05:00:00|619.7|610.9|620.21|611.41|620.25|611.45|619.64|610.84|470
1681103100000|2023-04-10 05:05:00|620.25|611.45|619.61|610.81|620.35|611.55|619.53|610.73|326
1681103400000|2023-04-10 05:10:00|619.59|610.79|619.6|610.8|619.73|610.93|619.41|610.61|240
1681103700000|2023-04-10 05:15:00|619.63|610.83|619.15|610.35|619.98|611.18|619.07|610.27|330
1681104000000|2023-04-10 05:20:00|619.07|610.27|619.52|610.72|619.85|611.05|618.69|609.89|225
1681104300000|2023-04-10 05:25:00|619.51|610.71|620.37|611.57|620.4|611.6|619.5|610.7|139
1681104600000|2023-04-10 05:30:00|620.35|611.55|620.52|611.72|620.66|611.86|620.35|611.55|105
1681104900000|2023-04-10 05:35:00|620.57|611.77|620.65|611.85|620.67|611.87|620.35|611.55|207
1681105200000|2023-04-10 05:40:00|620.63|611.83|621.55|612.75|621.65|612.85|620.6|611.8|311
1681105500000|2023-04-10 05:45:00|621.57|612.77|622.2|613.4|622.75|613.95|621.49|612.69|262
1681105800000|2023-04-10 05:50:00|622.29|613.49|621.82|613.02|622.38|613.58|621.45|612.65|304
1681106100000|2023-04-10 05:55:00|621.87|613.07|621.77|612.97|622.09|613.29|621.27|612.47|292
1681106400000|2023-04-10 06:00:00|621.72|612.92|622.05|613.25|622.1|613.3|621.69|612.89|141
1681106700000|2023-04-10 06:05:00|622.1|613.3|622.15|613.35|622.25|613.45|621.95|613.15|134
1681107000000|2023-04-10 06:10:00|622.09|613.29|621.95|613.15|622.25|613.45|621.95|613.15|126
1681107300000|2023-04-10 06:15:00|622.15|613.35|621.95|613.15|622.15|613.35|621.9|613.1|162
1681107600000|2023-04-10 06:20:00|621.9|613.1|621.55|612.75|621.95|613.15|621.48|612.68|150
1681107900000|2023-04-10 06:25:00|621.47|612.67|621.17|612.37|621.55|612.75|621.1|612.3|156
1681108200000|2023-04-10 06:30:00|621.25|612.45|621.35|612.55|621.35|612.55|621.22|612.42|15
1681108500000|2023-04-10 06:35:00|621.3|612.5|621.48|612.68|621.6|612.8|621.25|612.45|157
1681108800000|2023-04-10 06:40:00|621.55|612.75|621.59|612.79|621.65|612.85|621.48|612.68|109
1681109100000|2023-04-10 06:45:00|621.6|612.8|621.61|612.81|621.7|612.9|621.55|612.75|160
1681109400000|2023-04-10 06:50:00|621.66|612.86|621.95|613.15|622.04|613.24|621.53|612.73|190
1681109700000|2023-04-10 06:55:00|621.99|613.19|621.95|613.15|622.14|613.34|621.88|613.08|135
1681110000000|2023-04-10 07:00:00|621.89|613.09|621.71|612.91|621.95|613.15|621.64|612.84|202
1681110300000|2023-04-10 07:05:00|621.65|612.85|621.65|612.85|621.76|612.96|621.57|612.77|131
1681110600000|2023-04-10 07:10:00|621.57|612.77|621.75|612.95|621.75|612.95|621.55|612.75|112
1681110900000|2023-04-10 07:15:00|621.85|613.05|621.84|613.04|621.85|613.05|621.75|612.95|22
1681111200000|2023-04-10 07:20:00|621.83|613.03|621.9|613.1|621.95|613.15|621.77|612.97|76
1681111500000|2023-04-10 07:25:00|621.85|613.05|621.85|613.05|621.9|613.1|621.75|612.95|172
1681111800000|2023-04-10 07:30:00|621.75|612.95|621.75|612.95|621.95|613.15|621.75|612.95|259
1681112100000|2023-04-10 07:35:00|621.85|613.05|621.55|612.75|621.85|613.05|621.55|612.75|483
1681112400000|2023-04-10 07:40:00|621.5|612.7|621.48|612.68|621.65|612.85|621.47|612.67|300
1681112700000|2023-04-10 07:45:00|621.54|612.74|620.98|612.18|621.61|612.81|620.8|612|483
1681113000000|2023-04-10 07:50:00|621.04|612.24|622.05|613.25|622.05|613.25|621|612.2|237
1681113300000|2023-04-10 07:55:00|622.01|613.21|622.35|613.55|622.48|613.68|621.94|613.14|212
1681113600000|2023-04-10 08:00:00|622.39|613.59|622.2|613.4|622.5|613.7|622.15|613.35|82
1681113900000|2023-04-10 08:05:00|622.19|613.39|621.87|613.07|622.35|613.55|621.8|613|199
1681114200000|2023-04-10 08:10:00|621.89|613.09|623.11|614.31|623.28|614.48|621.85|613.05|411
1681114500000|2023-04-10 08:15:00|623.1|614.3|622.29|613.49|623.16|614.36|622.29|613.49|250
1681114800000|2023-04-10 08:20:00|622.31|613.51|621.85|613.05|622.31|613.51|621.77|612.97|242
1681115100000|2023-04-10 08:25:00|621.84|613.04|622.15|613.35|622.25|613.45|621.6|612.8|391
1681115400000|2023-04-10 08:30:00|622.05|613.25|622.25|613.45|622.45|613.65|621.95|613.15|272
1681115700000|2023-04-10 08:35:00|622.28|613.48|622.15|613.35|622.55|613.75|622.06|613.26|235
1681116000000|2023-04-10 08:40:00|622.22|613.42|622.25|613.45|622.65|613.85|622.1|613.3|302
1681116300000|2023-04-10 08:45:00|622.23|613.43|621.9|613.1|622.25|613.45|621.82|613.02|253
1681116600000|2023-04-10 08:50:00|621.91|613.11|621.35|612.55|621.95|613.15|621.07|612.27|254
1681116900000|2023-04-10 08:55:00|621.2|612.4|620.95|612.15|621.35|612.55|620.9|612.1|75
1681117200000|2023-04-10 09:00:00|620.92|612.12|620.85|612.05|620.95|612.15|620.75|611.95|281
1681117500000|2023-04-10 09:05:00|620.75|611.95|620.85|612.05|620.85|612.05|620.75|611.95|68
1681117800000|2023-04-10 09:10:00|620.95|612.15|621.4|612.6|621.45|612.65|620.78|611.98|183
1681118100000|2023-04-10 09:15:00|621.43|612.63|621.53|612.73|621.55|612.75|621.35|612.55|123
1681118400000|2023-04-10 09:20:00|621.55|612.75|622.11|613.31|622.15|613.35|621.45|612.65|134
1681118700000|2023-04-10 09:25:00|622.15|613.35|621.55|612.75|622.15|613.35|621.45|612.65|146
1681119000000|2023-04-10 09:30:00|621.65|612.85|621.65|612.85|621.85|613.05|621.55|612.75|139
1681119300000|2023-04-10 09:35:00|621.55|612.75|621.55|612.75|622|613.2|621.53|612.73|126
1681119600000|2023-04-10 09:40:00|621.6|612.8|621.35|612.55|621.6|612.8|621.15|612.35|148
1681119900000|2023-04-10 09:45:00|621.26|612.46|621.65|612.85|621.75|612.95|621.05|612.25|126
1681120200000|2023-04-10 09:50:00|621.75|612.95|621.85|613.05|621.85|613.05|621.55|612.75|146
1681120500000|2023-04-10 09:55:00|621.79|612.99|622.05|613.25|622.1|613.3|621.75|612.95|51
1681120800000|2023-04-10 10:00:00|622|613.2|622.35|613.55|622.35|613.55|621.85|613.05|99
1681121100000|2023-04-10 10:05:00|622.3|613.5|622.28|613.48|622.45|613.65|622.05|613.25|137
1681121400000|2023-04-10 10:10:00|622.35|613.55|622.15|613.35|622.85|614.05|621.85|613.05|207
1681121700000|2023-04-10 10:15:00|622.05|613.25|621.45|612.65|622.25|613.45|621.35|612.55|131
1681122000000|2023-04-10 10:20:00|621.35|612.55|621.75|612.95|621.85|613.05|621.35|612.55|157
1681122300000|2023-04-10 10:25:00|621.78|612.98|622.05|613.25|622.35|613.55|621.75|612.95|154
1681122600000|2023-04-10 10:30:00|622.15|613.35|621.25|612.45|622.25|613.45|621.15|612.35|82
1681122900000|2023-04-10 10:35:00|621.31|612.51|620.95|612.15|621.35|612.55|620.85|612.05|111
1681123200000|2023-04-10 10:40:00|620.85|612.05|621.65|612.85|621.65|612.85|620.85|612.05|108
1681123500000|2023-04-10 10:45:00|621.68|612.88|621.75|612.95|621.85|613.05|621.45|612.65|98
1681123800000|2023-04-10 10:50:00|621.81|613.01|622.35|613.55|622.45|613.65|621.75|612.95|242
1681124100000|2023-04-10 10:55:00|622.33|613.53|622.55|613.75|622.55|613.75|622.05|613.25|128
1681124400000|2023-04-10 11:00:00|622.45|613.65|622.5|613.7|622.55|613.75|622.05|613.25|75
1681124700000|2023-04-10 11:05:00|622.55|613.75|622.95|614.15|622.95|614.15|622.35|613.55|162
1681125000000|2023-04-10 11:10:00|623.15|614.35|622.85|614.05|623.15|614.35|622.85|614.05|82
1681125300000|2023-04-10 11:15:00|622.95|614.15|622.35|613.55|623.15|614.35|622.3|613.5|139
1681125600000|2023-04-10 11:20:00|622.33|613.53|621.95|613.15|622.6|613.8|621.85|613.05|209
1681125900000|2023-04-10 11:25:00|621.88|613.08|622.35|613.55|622.4|613.6|621.55|612.75|219
1681126200000|2023-04-10 11:30:00|622.4|613.6|621.09|612.29|622.4|613.6|620.95|612.15|306
1681126500000|2023-04-10 11:35:00|621.15|612.35|621.55|612.75|621.65|612.85|620.95|612.15|163
1681126800000|2023-04-10 11:40:00|621.49|612.69|621.35|612.55|621.95|613.15|620.75|611.95|248
1681127100000|2023-04-10 11:45:00|621.3|612.5|620.85|612.05|621.35|612.55|620.75|611.95|160
1681127400000|2023-04-10 11:50:00|620.81|612.01|620.77|611.97|621.15|612.35|620.65|611.85|214
1681127700000|2023-04-10 11:55:00|620.85|612.05|621.05|612.25|621.05|612.25|620.7|611.9|128
1681128000000|2023-04-10 12:00:00|620.9|612.1|619.85|611.05|621.05|612.25|619.55|610.75|231
1681128300000|2023-04-10 12:05:00|619.8|611|619.65|610.85|619.85|611.05|619.4|610.6|173
1681128600000|2023-04-10 12:10:00|619.75|610.95|619.81|611.01|620.25|611.45|619.65|610.85|106
1681128900000|2023-04-10 12:15:00|619.8|611|619.65|610.85|620.2|611.4|619.47|610.67|222
1681129200000|2023-04-10 12:20:00|619.61|610.81|620.45|611.65|620.45|611.65|619.61|610.81|187
1681129500000|2023-04-10 12:25:00|620.4|611.6|619.65|610.85|620.75|611.95|619.6|610.8|277
1681129800000|2023-04-10 12:30:00|619.6|610.8|618.89|610.09|619.65|610.85|618.45|609.65|318
1681130100000|2023-04-10 12:35:00|618.9|610.1|619.35|610.55|619.5|610.7|618.85|610.05|195
1681130400000|2023-04-10 12:40:00|619.3|610.5|619.98|611.18|620|611.2|619.25|610.45|180
1681130700000|2023-04-10 12:45:00|619.95|611.15|619.3|610.5|620|611.2|619.15|610.35|222
1681131000000|2023-04-10 12:50:00|619.32|610.52|619.83|611.03|620.35|611.55|619.32|610.52|179
1681131300000|2023-04-10 12:55:00|619.8|611|619.35|610.55|619.85|611.05|619.05|610.25|173
1681131600000|2023-04-10 13:00:00|619.25|610.45|619.95|611.15|620|611.2|619.15|610.35|198
1681131900000|2023-04-10 13:05:00|619.87|611.07|618.62|609.82|619.95|611.15|618.46|609.66|278
1681132200000|2023-04-10 13:10:00|618.6|609.8|619.15|610.35|619.55|610.75|618.45|609.65|260
1681132500000|2023-04-10 13:15:00|619.05|610.25|619.08|610.28|619.55|610.75|618.86|610.06|186
1681132800000|2023-04-10 13:20:00|619.05|610.25|619.15|610.35|619.45|610.65|618.95|610.15|151
1681133100000|2023-04-10 13:25:00|619.1|610.3|619.55|610.75|619.6|610.8|618.56|609.76|121
1681133400000|2023-04-10 13:30:00|619.6|610.8|618.25|609.45|619.75|610.95|617.69|608.89|306
1681133700000|2023-04-10 13:35:00|618.15|609.35|618.05|609.25|618.2|609.4|617.48|608.68|183
1681134000000|2023-04-10 13:40:00|618.1|609.3|618.1|609.3|618.25|609.45|617.65|608.85|235
1681134300000|2023-04-10 13:45:00|618.05|609.25|617.15|608.35|618.35|609.55|617.15|608.35|380
1681134600000|2023-04-10 13:50:00|617.05|608.25|617.7|608.9|617.7|608.9|616.75|607.95|324
1681134900000|2023-04-10 13:55:00|617.8|609|617.8|609|617.97|609.17|617.08|608.28|454
1681135200000|2023-04-10 14:00:00|617.85|609.05|618.25|609.45|618.35|609.55|616.25|607.45|367
1681135500000|2023-04-10 14:05:00|618.27|609.47|617.65|608.85|618.27|609.47|617.25|608.45|297
1681135800000|2023-04-10 14:10:00|617.85|609.05|617.55|608.75|617.85|609.05|617.05|608.25|239
1681136100000|2023-04-10 14:15:00|617.58|608.78|617.35|608.55|617.75|608.95|617.35|608.55|218
1681136400000|2023-04-10 14:20:00|617.45|608.65|616.76|607.96|617.45|608.65|616.75|607.95|179
1681136700000|2023-04-10 14:25:00|616.85|608.05|616.85|608.05|617.3|608.5|616.65|607.85|211
1681137000000|2023-04-10 14:30:00|616.78|607.98|617.45|608.65|617.45|608.65|616.75|607.95|298
1681137300000|2023-04-10 14:35:00|617.35|608.55|617.95|609.15|618.05|609.25|617.05|608.25|308
1681137600000|2023-04-10 14:40:00|618.05|609.25|618.35|609.55|618.35|609.55|617.65|608.85|88
1681137900000|2023-04-10 14:45:00|618.25|609.45|619.35|610.55|619.45|610.65|617.85|609.05|338
1681138200000|2023-04-10 14:50:00|619.28|610.48|619.35|610.55|619.6|610.8|618.65|609.85|200
1681138500000|2023-04-10 14:55:00|619.45|610.65|618.45|609.65|619.45|610.65|618.45|609.65|161
1681138800000|2023-04-10 15:00:00|618.42|609.62|618.8|610|619.2|610.4|618.25|609.45|121
1681139100000|2023-04-10 15:05:00|618.85|610.05|619.25|610.45|619.85|611.05|618.65|609.85|181
1681139400000|2023-04-10 15:10:00|619.3|610.5|620.6|611.8|620.65|611.85|619.25|610.45|243
1681139700000|2023-04-10 15:15:00|620.57|611.77|620.4|611.6|621.56|612.76|620.3|611.5|434
1681140000000|2023-04-10 15:20:00|620.34|611.54|619.65|610.85|620.8|612|619.65|610.85|247
1681140300000|2023-04-10 15:25:00|619.55|610.75|620.25|611.45|620.55|611.75|619.55|610.75|251
1681140600000|2023-04-10 15:30:00|620.35|611.55|619.1|610.3|620.45|611.65|619.05|610.25|271
1681140900000|2023-04-10 15:35:00|619.15|610.35|619.65|610.85|619.75|610.95|619.05|610.25|280
1681141200000|2023-04-10 15:40:00|619.6|610.8|620.25|611.45|621.25|612.45|619.55|610.75|442
1681141500000|2023-04-10 15:45:00|620.3|611.5|619.95|611.15|620.45|611.65|619.75|610.95|410
1681141800000|2023-04-10 15:50:00|619.75|610.95|619.54|610.74|619.95|611.15|619.35|610.55|349
1681142100000|2023-04-10 15:55:00|619.51|610.71|619.29|610.49|619.55|610.75|618.92|610.12|332
1681142400000|2023-04-10 16:00:00|619.28|610.48|618.55|609.75|619.45|610.65|618.49|609.69|328
1681142700000|2023-04-10 16:05:00|618.5|609.7|617.75|608.95|618.55|609.75|617.21|608.41|459
1681143000000|2023-04-10 16:10:00|617.73|608.93|616.85|608.05|618.25|609.45|616.58|607.78|455
1681143300000|2023-04-10 16:15:00|616.8|608|617.28|608.48|617.55|608.75|616.45|607.65|326
1681143600000|2023-04-10 16:20:00|617.25|608.45|617.85|609.05|617.95|609.15|617.25|608.45|165
1681143900000|2023-04-10 16:25:00|617.9|609.1|617.55|608.75|618.2|609.4|617.55|608.75|147
1681144200000|2023-04-10 16:30:00|617.65|608.85|617.81|609.01|618.15|609.35|617.15|608.35|255
1681144500000|2023-04-10 16:35:00|617.75|608.95|618.65|609.85|619.25|610.45|617.75|608.95|300
1681144800000|2023-04-10 16:40:00|618.85|610.05|619.55|610.75|620.3|611.5|618.8|610|545
1681145100000|2023-04-10 16:45:00|619.52|610.72|621.06|612.26|622.13|613.33|619.45|610.65|602
1681145400000|2023-04-10 16:50:00|621.1|612.3|622.85|614.05|623.75|614.95|621.08|612.28|728
1681145700000|2023-04-10 16:55:00|622.9|614.1|624.25|615.45|624.85|616.05|622.67|613.87|638
1681146000000|2023-04-10 17:00:00|624.15|615.35|628.42|619.62|628.96|620.16|624.15|615.35|709
1681146300000|2023-04-10 17:05:00|628.36|619.56|629.15|620.35|629.65|620.85|627.82|619.02|653
1681146600000|2023-04-10 17:10:00|629.05|620.25|626.95|618.15|629.86|621.06|626.95|618.15|723
1681146900000|2023-04-10 17:15:00|627.05|618.25|627.78|618.98|629.15|620.35|625.9|617.1|745
1681147200000|2023-04-10 17:20:00|627.85|619.05|627.5|618.7|629.14|620.34|627.5|618.7|817
1681147500000|2023-04-10 17:25:00|627.55|618.75|628.37|619.57|629.05|620.25|627.37|618.57|748
1681147800000|2023-04-10 17:30:00|628.4|619.6|628.73|619.93|629.99|621.19|628.37|619.57|721
1681148100000|2023-04-10 17:35:00|628.69|619.89|626.46|617.66|629.75|620.95|626.27|617.47|644
1681148400000|2023-04-10 17:40:00|626.47|617.67|626.64|617.84|627.63|618.83|626.26|617.46|667
1681148700000|2023-04-10 17:45:00|626.63|617.83|626.5|617.7|628.51|619.71|626.5|617.7|637
1681149000000|2023-04-10 17:50:00|626.53|617.73|624.93|616.13|627.05|618.25|624.91|616.11|494
1681149300000|2023-04-10 17:55:00|624.96|616.16|625.85|617.05|626.65|617.85|624.96|616.16|542
1681149600000|2023-04-10 18:00:00|625.9|617.1|627.16|618.36|627.75|618.95|625.9|617.1|502
1681149900000|2023-04-10 18:05:00|627.25|618.45|627.32|618.52|627.7|618.9|627.11|618.31|525
1681150200000|2023-04-10 18:10:00|627.35|618.55|627.44|618.64|627.65|618.85|627.11|618.31|336
1681150500000|2023-04-10 18:15:00|627.39|618.59|626.72|617.92|628.18|619.38|626.71|617.91|590
1681150800000|2023-04-10 18:20:00|626.76|617.96|626.71|617.91|627.36|618.56|626.65|617.85|434
1681151100000|2023-04-10 18:25:00|626.65|617.85|627.13|618.33|627.74|618.94|626.64|617.84|520
1681151400000|2023-04-10 18:30:00|627.07|618.27|627.83|619.03|627.87|619.07|627.07|618.27|499
1681151700000|2023-04-10 18:35:00|627.78|618.98|628.22|619.42|628.46|619.66|627.66|618.86|340
1681152000000|2023-04-10 18:40:00|628.23|619.43|628.21|619.41|628.31|619.51|627.73|618.93|359
1681152300000|2023-04-10 18:45:00|628.19|619.39|628.36|619.56|628.68|619.88|628.15|619.35|284
1681152600000|2023-04-10 18:50:00|628.34|619.54|628.37|619.57|628.86|620.06|628.27|619.47|389
1681152900000|2023-04-10 18:55:00|628.51|619.71|629.18|620.38|629.32|620.52|628.43|619.63|400
1681153200000|2023-04-10 19:00:00|629.24|620.44|628.75|619.95|629.42|620.62|628.46|619.66|386
1681153500000|2023-04-10 19:05:00|628.74|619.94|629.66|620.86|629.82|621.02|628.59|619.79|537
1681153800000|2023-04-10 19:10:00|629.61|620.81|628.09|619.29|629.82|621.02|628.05|619.25|580
1681154100000|2023-04-10 19:15:00|628.1|619.3|628.15|619.35|629.15|620.35|627.78|618.98|552
1681154400000|2023-04-10 19:20:00|628.25|619.45|626|617.2|628.45|619.65|625.79|616.99|570
1681154700000|2023-04-10 19:25:00|625.99|617.19|626.03|617.23|626.45|617.65|625.69|616.89|466
1681155000000|2023-04-10 19:30:00|625.89|617.09|625.98|617.18|626.75|617.95|625.75|616.95|574
1681155300000|2023-04-10 19:35:00|626.05|617.25|625.85|617.05|626.55|617.75|625.55|616.75|405
1681155600000|2023-04-10 19:40:00|625.75|616.95|625.65|616.85|626.35|617.55|625.45|616.65|302
1681155900000|2023-04-10 19:45:00|625.55|616.75|626.2|617.4|626.4|617.6|625.55|616.75|185
1681156200000|2023-04-10 19:50:00|626.25|617.45|627.16|618.36|627.25|618.45|626.05|617.25|351
1681156500000|2023-04-10 19:55:00|627.15|618.35|626.7|617.9|627.45|618.65|626.7|617.9|332
1681156800000|2023-04-10 20:00:00|626.75|617.95|626.54|617.74|627.23|618.43|626.51|617.71|305
1681157100000|2023-04-10 20:05:00|626.55|617.75|625.15|616.35|626.55|617.75|625.05|616.25|441
1681157400000|2023-04-10 20:10:00|625.35|616.55|625.44|616.64|626.05|617.25|625.05|616.25|378
1681157700000|2023-04-10 20:15:00|625.38|616.58|625.75|616.95|626.05|617.25|625.35|616.55|248
1681158000000|2023-04-10 20:20:00|625.93|617.13|624.51|615.71|626.05|617.25|624.51|615.71|205
1681158300000|2023-04-10 20:25:00|624.55|615.75|624.51|615.71|625.05|616.25|624.39|615.59|222
1681158600000|2023-04-10 20:30:00|624.45|615.65|623.15|614.35|624.55|615.75|622.98|614.18|422
1681158900000|2023-04-10 20:35:00|623.05|614.25|624.2|615.4|624.45|615.65|623|614.2|196
1681159200000|2023-04-10 20:40:00|624.25|615.45|624.55|615.75|624.55|615.75|623.35|614.55|204
1681159500000|2023-04-10 20:45:00|624.5|615.7|624.45|615.65|624.85|616.05|624.45|615.65|210
1681159800000|2023-04-10 20:50:00|624.55|615.75|625.95|617.15|625.95|617.15|624.5|615.7|247
1681160100000|2023-04-10 20:55:00|625.87|617.07|625.94|617.14|625.95|617.15|625.67|616.87|184
1681160400000|2023-04-10 21:00:00|625.95|617.15|625.98|617.18|626.95|618.15|625.95|617.15|269
1681160700000|2023-04-10 21:05:00|625.99|617.19|626.3|617.5|626.49|617.69|625.99|617.19|93
1681161000000|2023-04-10 21:10:00|626.28|617.48|627.3|618.5|627.32|618.52|626.28|617.48|116
1681161300000|2023-04-10 21:15:00|627.31|618.51|628.09|619.29|628.16|619.36|627.3|618.5|132
1681161600000|2023-04-10 21:20:00|628.07|619.27|629.24|620.44|629.25|620.45|627.98|619.18|155
1681161900000|2023-04-10 21:25:00|629.25|620.45|629.21|620.41|629.4|620.6|628.73|619.93|169
1681162200000|2023-04-10 21:30:00|629.22|620.42|629.86|621.06|629.94|621.14|629.14|620.34|235
1681162500000|2023-04-10 21:35:00|629.89|621.09|629.36|620.56|629.9|621.1|629.07|620.27|215
1681162800000|2023-04-10 21:40:00|629.37|620.57|628.34|619.54|629.74|620.94|628.12|619.32|297
1681163100000|2023-04-10 21:45:00|628.37|619.57|628.48|619.68|629.02|620.22|628.37|619.57|169
1681163400000|2023-04-10 21:50:00|628.51|619.71|628.61|619.81|628.72|619.92|628.48|619.68|128
1681163700000|2023-04-10 21:55:00|628.6|619.8|628.75|619.95|628.75|619.95|628.43|619.63|95
1681164000000|2023-04-10 22:00:00|628.85|620.05|633.54|624.74|634.2|625.4|628.79|619.99|542
1681164300000|2023-04-10 22:05:00|633.55|624.75|632.65|623.85|633.55|624.75|631.97|623.17|588
1681164600000|2023-04-10 22:10:00|632.85|624.05|634.15|625.35|634.45|625.65|632.65|623.85|556
1681164900000|2023-04-10 22:15:00|634.1|625.3|634.03|625.23|635.16|626.36|633.89|625.09|441
1681165200000|2023-04-10 22:20:00|634|625.2|634.91|626.11|635.32|626.52|634|625.2|430
1681165500000|2023-04-10 22:25:00|634.95|626.15|634.15|625.35|635.65|626.85|633.8|625|422
1681165800000|2023-04-10 22:30:00|634.1|625.3|633.35|624.55|634.95|626.15|633.35|624.55|466
1681166100000|2023-04-10 22:35:00|633.42|624.62|634.1|625.3|635.35|626.55|633.3|624.5|532
1681166400000|2023-04-10 22:40:00|634.25|625.45|634.65|625.85|634.75|625.95|634.03|625.23|486
1681166700000|2023-04-10 22:45:00|634.62|625.82|633.65|624.85|634.95|626.15|633.27|624.47|535
1681167000000|2023-04-10 22:50:00|633.55|624.75|633.55|624.75|634.35|625.55|633.53|624.73|344
1681167300000|2023-04-10 22:55:00|633.59|624.79|632.81|624.01|633.75|624.95|632.54|623.74|206
1681167600000|2023-04-10 23:00:00|632.85|624.05|633.82|625.02|634.35|625.55|632.85|624.05|387
1681167900000|2023-04-10 23:05:00|633.75|624.95|634.65|625.85|635.38|626.58|633.75|624.95|446
1681168200000|2023-04-10 23:10:00|634.55|625.75|634.45|625.65|635.45|626.65|633.9|625.1|541
1681168500000|2023-04-10 23:15:00|634.55|625.75|634.45|625.65|635.66|626.86|634.35|625.55|376
1681168800000|2023-04-10 23:20:00|634.4|625.6|633.52|624.72|634.55|625.75|633.45|624.65|334
1681169100000|2023-04-10 23:25:00|633.45|624.65|633.25|624.45|634.55|625.75|632.85|624.05|362
1681169400000|2023-04-10 23:30:00|633.3|624.5|633.2|624.4|634.1|625.3|633.05|624.25|445
1681169700000|2023-04-10 23:35:00|633.45|624.65|633.85|625.05|634.15|625.35|633.2|624.4|403
1681170000000|2023-04-10 23:40:00|633.8|625|632.65|623.85|634.25|625.45|632.45|623.65|444
1681170300000|2023-04-10 23:45:00|632.45|623.65|633.45|624.65|633.65|624.85|632.45|623.65|391
1681170600000|2023-04-10 23:50:00|633.39|624.59|632.22|623.42|633.75|624.95|631.95|623.15|470
1681170900000|2023-04-10 23:55:00|632.25|623.45|633.25|624.45|633.45|624.65|632.15|623.35|373
1681171200000|2023-04-11 00:00:00|633.38|624.58|634.06|625.26|634.55|625.75|633.25|624.45|473
1681171500000|2023-04-11 00:05:00|633.95|625.15|632.7|623.9|634.15|625.35|632.6|623.8|501
1681171800000|2023-04-11 00:10:00|632.65|623.85|634.75|625.95|634.85|626.05|632.6|623.8|508
1681172100000|2023-04-11 00:15:00|634.85|626.05|633.65|624.85|635.27|626.47|633.5|624.7|413
1681172400000|2023-04-11 00:20:00|633.68|624.88|633.85|625.05|634.05|625.25|633.45|624.65|293
1681172700000|2023-04-11 00:25:00|633.93|625.13|633.35|624.55|633.95|625.15|633.35|624.55|204
1681173000000|2023-04-11 00:30:00|633.42|624.62|633.65|624.85|633.8|625|632.95|624.15|274
1681173300000|2023-04-11 00:35:00|633.73|624.93|635.95|627.15|636.05|627.25|633.73|624.93|377
1681173600000|2023-04-11 00:40:00|636.05|627.25|635.27|626.47|637.39|628.59|634.98|626.18|569
1681173900000|2023-04-11 00:45:00|635.2|626.4|635.4|626.6|636.45|627.65|635.05|626.25|637
1681174200000|2023-04-11 00:50:00|635.46|626.66|635.45|626.65|635.95|627.15|635.1|626.3|375
1681174500000|2023-04-11 00:55:00|635.35|626.55|635.65|626.85|635.72|626.92|634.55|625.75|441
1681174800000|2023-04-11 01:00:00|635.55|626.75|634.55|625.75|635.85|627.05|634.4|625.6|446
1681175100000|2023-04-11 01:05:00|634.45|625.65|633.95|625.15|634.65|625.85|633.45|624.65|365
1681175400000|2023-04-11 01:10:00|633.87|625.07|633.65|624.85|633.95|625.15|633.35|624.55|250
1681175700000|2023-04-11 01:15:00|633.55|624.75|632.65|623.85|633.75|624.95|632.6|623.8|160
1681176000000|2023-04-11 01:20:00|632.64|623.84|632.36|623.56|632.85|624.05|632.35|623.55|307
1681176300000|2023-04-11 01:25:00|632.35|623.55|632.22|623.42|632.55|623.75|632.13|623.33|320
1681176600000|2023-04-11 01:30:00|632.13|623.33|632.45|623.65|632.55|623.75|632.05|623.25|186
1681176900000|2023-04-11 01:35:00|632.51|623.71|633.45|624.65|633.55|624.75|632.45|623.65|258
1681177200000|2023-04-11 01:40:00|633.5|624.7|632.7|623.9|633.65|624.85|632.55|623.75|342
1681177500000|2023-04-11 01:45:00|632.69|623.89|633.25|624.45|633.55|624.75|632.45|623.65|255
1681177800000|2023-04-11 01:50:00|633.35|624.55|636.35|627.55|637.75|628.95|633.25|624.45|549
1681178100000|2023-04-11 01:55:00|636.3|627.5|636.35|627.55|636.7|627.9|635.15|626.35|452
1681178400000|2023-04-11 02:00:00|636.25|627.45|635.45|626.65|636.55|627.75|634.85|626.05|371
1681178700000|2023-04-11 02:05:00|635.4|626.6|637.17|628.37|637.85|629.05|635.35|626.55|452
1681179000000|2023-04-11 02:10:00|637.12|628.32|637.25|628.45|638.05|629.25|636.6|627.8|637
1681179300000|2023-04-11 02:15:00|637.21|628.41|637.35|628.55|638.1|629.3|636.55|627.75|570
1681179600000|2023-04-11 02:20:00|637.1|628.3|637.25|628.45|637.95|629.15|636.35|627.55|572
1681179900000|2023-04-11 02:25:00|637.35|628.55|638.42|629.62|638.65|629.85|636.65|627.85|466
1681180200000|2023-04-11 02:30:00|638.35|629.55|637.18|628.38|638.55|629.75|636.82|628.02|591
1681180500000|2023-04-11 02:35:00|637.25|628.45|637.76|628.96|638.35|629.55|637.1|628.3|460
1681180800000|2023-04-11 02:40:00|637.7|628.9|636.8|628|638.15|629.35|636.6|627.8|605
1681181100000|2023-04-11 02:45:00|636.94|628.14|637.61|628.81|638.05|629.25|636.48|627.68|595
1681181400000|2023-04-11 02:50:00|637.62|628.82|637.25|628.45|638.15|629.35|636.82|628.02|593
1681181700000|2023-04-11 02:55:00|637.32|628.52|637.45|628.65|637.55|628.75|637.07|628.27|358
1681182000000|2023-04-11 03:00:00|637.25|628.45|636.45|627.65|637.55|628.75|636.27|627.47|404
1681182300000|2023-04-11 03:05:00|636.53|627.73|635.01|626.21|636.95|628.15|634.97|626.17|511
1681182600000|2023-04-11 03:10:00|635.12|626.32|634.7|625.9|635.33|626.53|634.07|625.27|645
1681182900000|2023-04-11 03:15:00|634.65|625.85|633.78|624.98|635.05|626.25|633.57|624.77|566
1681183200000|2023-04-11 03:20:00|633.7|624.9|635.05|626.25|635.25|626.45|633.57|624.77|530
1681183500000|2023-04-11 03:25:00|635.15|626.35|635.63|626.83|636.08|627.28|634.95|626.15|231
1681183800000|2023-04-11 03:30:00|635.46|626.66|636.45|627.65|636.63|627.83|635.42|626.62|479
1681184100000|2023-04-11 03:35:00|636.42|627.62|637.59|628.79|637.75|628.95|636.22|627.42|420
1681184400000|2023-04-11 03:40:00|637.58|628.78|637.25|628.45|637.75|628.95|637.18|628.38|345
1681184700000|2023-04-11 03:45:00|637.35|628.55|637.45|628.65|638.55|629.75|636.77|627.97|441
1681185000000|2023-04-11 03:50:00|637.55|628.75|637.83|629.03|637.95|629.15|637.27|628.47|375
1681185300000|2023-04-11 03:55:00|637.8|629|637.9|629.1|638.75|629.95|637.77|628.97|255
1681185600000|2023-04-11 04:00:00|637.95|629.15|637.4|628.6|638.45|629.65|637.14|628.34|391
1681185900000|2023-04-11 04:05:00|637.45|628.65|637.14|628.34|637.75|628.95|636.71|627.91|395
1681186200000|2023-04-11 04:10:00|637.09|628.29|637.61|628.81|637.65|628.85|636.94|628.14|308
1681186500000|2023-04-11 04:15:00|637.52|628.72|638.11|629.31|638.34|629.54|637.36|628.56|380
1681186800000|2023-04-11 04:20:00|638.01|629.21|638.95|630.15|639.6|630.8|638.01|629.21|539
1681187100000|2023-04-11 04:25:00|639.05|630.25|638.65|629.85|639.05|630.25|638.5|629.7|360
1681187400000|2023-04-11 04:30:00|638.69|629.89|638.05|629.25|639.02|630.22|638.05|629.25|382
1681187700000|2023-04-11 04:35:00|638|629.2|637.3|628.5|638|629.2|637.3|628.5|278
1681188000000|2023-04-11 04:40:00|637.35|628.55|637.25|628.45|637.55|628.75|637.15|628.35|150
1681188300000|2023-04-11 04:45:00|637.35|628.55|636.32|627.52|637.55|628.75|635.77|626.97|354
1681188600000|2023-04-11 04:50:00|636.31|627.51|637.47|628.67|637.62|628.82|635.9|627.1|457
1681188900000|2023-04-11 04:55:00|637.55|628.75|639.65|630.85|639.75|630.95|637.47|628.67|383
1681189200000|2023-04-11 05:00:00|639.68|630.88|639.02|630.22|639.7|630.9|638.85|630.05|432
1681189500000|2023-04-11 05:05:00|638.95|630.15|639.31|630.51|639.55|630.75|638.65|629.85|197
1681189800000|2023-04-11 05:10:00|639.25|630.45|640.01|631.21|640.67|631.87|639.25|630.45|416
1681190100000|2023-04-11 05:15:00|639.95|631.15|640.69|631.89|640.95|632.15|639.57|630.77|409
1681190400000|2023-04-11 05:20:00|640.75|631.95|639.65|630.85|641.15|632.35|639.6|630.8|499
1681190700000|2023-04-11 05:25:00|639.71|630.91|640.45|631.65|640.55|631.75|639.6|630.8|258
1681191000000|2023-04-11 05:30:00|640.35|631.55|641.23|632.43|641.35|632.55|640.3|631.5|295
1681191300000|2023-04-11 05:35:00|641.3|632.5|641.49|632.69|641.95|633.15|640.68|631.88|453
1681191600000|2023-04-11 05:40:00|641.44|632.64|640.05|631.25|641.55|632.75|640.05|631.25|394
1681191900000|2023-04-11 05:45:00|639.95|631.15|637.33|628.53|640.05|631.25|636.98|628.18|570
1681192200000|2023-04-11 05:50:00|637.35|628.55|638.25|629.45|638.35|629.55|637.32|628.52|375
1681192500000|2023-04-11 05:55:00|638.22|629.42|637.05|628.25|639.25|630.45|635.68|626.88|435
1681192800000|2023-04-11 06:00:00|637.1|628.3|638.13|629.33|638.24|629.44|636.95|628.15|277
1681193100000|2023-04-11 06:05:00|638.11|629.31|638.55|629.75|638.6|629.8|637.85|629.05|344
1681193400000|2023-04-11 06:10:00|638.59|629.79|639.3|630.5|639.52|630.72|638.5|629.7|300
1681193700000|2023-04-11 06:15:00|639.35|630.55|639.55|630.75|639.68|630.88|638.85|630.05|330
1681194000000|2023-04-11 06:20:00|639.6|630.8|641.81|633.01|641.9|633.1|639.6|630.8|388
1681194300000|2023-04-11 06:25:00|641.75|632.95|642.45|633.65|642.9|634.1|641.6|632.8|413
1681194600000|2023-04-11 06:30:00|642.4|633.6|642.6|633.8|642.85|634.05|642.07|633.27|483
1681194900000|2023-04-11 06:35:00|642.65|633.85|642.55|633.75|642.85|634.05|642.07|633.27|427
1681195200000|2023-04-11 06:40:00|642.51|633.71|644.75|635.95|644.8|636|642.45|633.65|445
1681195500000|2023-04-11 06:45:00|644.65|635.85|643.65|634.85|645.15|636.35|643.28|634.48|546
1681195800000|2023-04-11 06:50:00|643.71|634.91|643.92|635.12|644.95|636.15|643.67|634.87|520
1681196100000|2023-04-11 06:55:00|643.88|635.08|645.17|636.37|645.82|637.02|643.88|635.08|432
1681196400000|2023-04-11 07:00:00|645.15|636.35|645|636.2|645.87|637.07|644.92|636.12|409
1681196700000|2023-04-11 07:05:00|645.14|636.34|645.23|636.43|645.55|636.75|644.42|635.62|422
1681197000000|2023-04-11 07:10:00|645.2|636.4|646.35|637.55|646.83|638.03|645.15|636.35|348
1681197300000|2023-04-11 07:15:00|646.3|637.5|646.01|637.21|647.67|638.87|645.58|636.78|520
1681197600000|2023-04-11 07:20:00|646|637.2|647.75|638.95|647.75|638.95|645.79|636.99|407
1681197900000|2023-04-11 07:25:00|647.73|638.93|650.6|641.8|651.35|642.55|647.7|638.9|131
1681198200000|2023-04-11 07:30:00|650.5|641.7|648.15|639.35|650.5|641.7|647.97|639.17|245
1681198500000|2023-04-11 07:35:00|648.07|639.27|647.13|638.33|648.56|639.76|647|638.2|449
1681198800000|2023-04-11 07:40:00|647.15|638.35|647.48|638.68|647.95|639.15|646.27|637.47|533
1681199100000|2023-04-11 07:45:00|647.47|638.67|647.65|638.85|649.01|640.21|647.18|638.38|517
1681199400000|2023-04-11 07:50:00|647.6|638.8|649.05|640.25|649.95|641.15|647.21|638.41|540
1681199700000|2023-04-11 07:55:00|649.07|640.27|649.15|640.35|649.25|640.45|648.11|639.31|451
1681200000000|2023-04-11 08:00:00|649.05|640.25|648.35|639.55|649.65|640.85|647.95|639.15|510
1681200300000|2023-04-11 08:05:00|648.31|639.51|648.14|639.34|648.65|639.85|647.68|638.88|439
1681200600000|2023-04-11 08:10:00|648.01|639.21|646.91|638.11|648.15|639.35|646.81|638.01|453
1681200900000|2023-04-11 08:15:00|646.94|638.14|646.15|637.35|647.75|638.95|645.99|637.19|409
1681201200000|2023-04-11 08:20:00|646.09|637.29|646.1|637.3|646.85|638.05|646.04|637.24|411
1681201500000|2023-04-11 08:25:00|646|637.2|646.85|638.05|647.28|638.48|645.95|637.15|395
1681201800000|2023-04-11 08:30:00|646.75|637.95|646.45|637.65|647.03|638.23|646.22|637.42|308
1681202100000|2023-04-11 08:35:00|646.43|637.63|646.25|637.45|646.45|637.65|646.25|637.45|24
1681202400000|2023-04-11 08:40:00|646.35|637.55|645.15|636.35|646.45|637.65|645.05|636.25|154
1681202700000|2023-04-11 08:45:00|645.23|636.43|643.69|634.89|645.41|636.61|643.6|634.8|406
1681203000000|2023-04-11 08:50:00|643.65|634.85|644.47|635.67|645.29|636.49|643.65|634.85|258
1681203300000|2023-04-11 08:55:00|644.45|635.65|644.95|636.15|645.05|636.25|644.4|635.6|271
1681203600000|2023-04-11 09:00:00|644.85|636.05|644.34|635.54|645.34|636.54|644.31|635.51|355
1681203900000|2023-04-11 09:05:00|644.31|635.51|643.35|634.55|644.34|635.54|643.11|634.31|223
1681204200000|2023-04-11 09:10:00|643.39|634.59|643.89|635.09|644.39|635.59|643.35|634.55|388
1681204500000|2023-04-11 09:15:00|643.93|635.13|644.14|635.34|644.45|635.65|643.63|634.83|486
1681204800000|2023-04-11 09:20:00|644.13|635.33|644.11|635.31|644.2|635.4|642.95|634.15|542
1681205100000|2023-04-11 09:25:00|644.1|635.3|646.45|637.65|646.46|637.66|644.04|635.24|554
1681205400000|2023-04-11 09:30:00|646.34|637.54|645.8|637|646.47|637.67|645.54|636.74|379
1681205700000|2023-04-11 09:35:00|645.85|637.05|645.65|636.85|645.85|637.05|644.83|636.03|327
1681206000000|2023-04-11 09:40:00|645.62|636.82|645.52|636.72|646.2|637.4|645.52|636.72|401
1681206300000|2023-04-11 09:45:00|645.66|636.86|646.87|638.07|647.07|638.27|645.38|636.58|442
1681206600000|2023-04-11 09:50:00|646.86|638.06|647.42|638.62|647.49|638.69|646.82|638.02|346
1681206900000|2023-04-11 09:55:00|647.45|638.65|647.85|639.05|647.85|639.05|647.35|638.55|89
1681207200000|2023-04-11 10:00:00|647.8|639|647.14|638.34|647.8|639|646.95|638.15|182
1681207500000|2023-04-11 10:05:00|647.17|638.37|647.98|639.18|648.04|639.24|647.05|638.25|207
1681207800000|2023-04-11 10:10:00|648|639.2|647.94|639.14|648.27|639.47|647.6|638.8|277
1681208100000|2023-04-11 10:15:00|647.85|639.05|647.62|638.82|647.95|639.15|646.95|638.15|372
1681208400000|2023-04-11 10:20:00|647.64|638.84|647.82|639.02|648.44|639.64|647.6|638.8|356
1681208700000|2023-04-11 10:25:00|647.85|639.05|647.15|638.35|647.94|639.14|647.15|638.35|233
1681209000000|2023-04-11 10:30:00|647.25|638.45|647.24|638.44|647.88|639.08|647.15|638.35|405
1681209300000|2023-04-11 10:35:00|647.26|638.46|647.86|639.06|647.86|639.06|646.55|637.75|425
1681209600000|2023-04-11 10:40:00|647.85|639.05|647.54|638.74|648.2|639.4|646.83|638.03|438
1681209900000|2023-04-11 10:45:00|647.46|638.66|646.83|638.03|648.32|639.52|646.63|637.83|437
1681210200000|2023-04-11 10:50:00|646.82|638.02|647|638.2|647.48|638.68|646.52|637.72|340
1681210500000|2023-04-11 10:55:00|646.95|638.15|646.47|637.67|646.95|638.15|646.19|637.39|169
1681210800000|2023-04-11 11:00:00|646.43|637.63|646.04|637.24|646.51|637.71|646.01|637.21|321
1681211100000|2023-04-11 11:05:00|646.05|637.25|645.51|636.71|646.09|637.29|645.51|636.71|212
1681211400000|2023-04-11 11:10:00|645.57|636.77|645.79|636.99|646.15|637.35|645.57|636.77|236
1681211700000|2023-04-11 11:15:00|645.83|637.03|646.01|637.21|646.36|637.56|645.62|636.82|341
1681212000000|2023-04-11 11:20:00|646.04|637.24|646.05|637.25|646.57|637.77|645.45|636.65|483
1681212300000|2023-04-11 11:25:00|646.25|637.45|645.45|636.65|646.25|637.45|645.33|636.53|363
1681212600000|2023-04-11 11:30:00|645.44|636.64|645.2|636.4|645.77|636.97|645.17|636.37|352
1681212900000|2023-04-11 11:35:00|645.23|636.43|645.64|636.84|645.67|636.87|644.67|635.87|370
1681213200000|2023-04-11 11:40:00|645.62|636.82|645.69|636.89|646.26|637.46|645.25|636.45|390
1681213500000|2023-04-11 11:45:00|645.74|636.94|646.22|637.42|646.29|637.49|645.69|636.89|293
1681213800000|2023-04-11 11:50:00|646.21|637.41|645.2|636.4|646.22|637.42|645.13|636.33|355
1681214100000|2023-04-11 11:55:00|645.15|636.35|646.03|637.23|646.16|637.36|645.1|636.3|218
1681214400000|2023-04-11 12:00:00|646.02|637.22|644.84|636.04|646.07|637.27|644.63|635.83|506
1681214700000|2023-04-11 12:05:00|644.74|635.94|644.95|636.15|645.07|636.27|644.38|635.58|366
1681215000000|2023-04-11 12:10:00|644.94|636.14|646.14|637.34|646.3|637.5|644.9|636.1|524
1681215300000|2023-04-11 12:15:00|646.13|637.33|644.45|635.65|646.44|637.64|643.84|635.04|598
1681215600000|2023-04-11 12:20:00|644.43|635.63|645.02|636.22|645.18|636.38|643.55|634.75|684
1681215900000|2023-04-11 12:25:00|644.97|636.17|645.79|636.99|645.8|637|644.65|635.85|410
1681216200000|2023-04-11 12:30:00|645.78|636.98|645.54|636.74|646.06|637.26|645.33|636.53|403
1681216500000|2023-04-11 12:35:00|645.57|636.77|645.76|636.96|646.14|637.34|645.25|636.45|450
1681216800000|2023-04-11 12:40:00|645.74|636.94|646.77|637.97|646.93|638.13|645.65|636.85|338
1681217100000|2023-04-11 12:45:00|646.75|637.95|646.62|637.82|648.27|639.47|646.62|637.82|483
1681217400000|2023-04-11 12:50:00|646.63|637.83|646.85|638.05|647.1|638.3|646.45|637.65|335
1681217700000|2023-04-11 12:55:00|646.83|638.03|647.15|638.35|647.55|638.75|646.75|637.95|108
1681218000000|2023-04-11 13:00:00|646.95|638.15|647.02|638.22|647.44|638.64|646.9|638.1|152
1681218300000|2023-04-11 13:05:00|647.01|638.21|649.35|640.55|649.75|640.95|646.85|638.05|402
1681218600000|2023-04-11 13:10:00|649.3|640.5|650.97|642.17|651.02|642.22|648.85|640.05|500
1681218900000|2023-04-11 13:15:00|650.95|642.15|649.38|640.58|651.04|642.24|649.15|640.35|613
1681219200000|2023-04-11 13:20:00|649.36|640.56|649.01|640.21|649.42|640.62|648.43|639.63|380
1681219500000|2023-04-11 13:25:00|649.06|640.26|650.14|641.34|650.54|641.74|648.65|639.85|464
1681219800000|2023-04-11 13:30:00|650.13|641.33|648.16|639.36|650.16|641.36|648.04|639.24|497
1681220100000|2023-04-11 13:35:00|648.18|639.38|648.09|639.29|648.53|639.73|647.75|638.95|390
1681220400000|2023-04-11 13:40:00|648.12|639.32|647.72|638.92|648.19|639.39|647.05|638.25|399
1681220700000|2023-04-11 13:45:00|647.65|638.85|648.6|639.8|648.88|640.08|647.45|638.65|526
1681221000000|2023-04-11 13:50:00|648.58|639.78|649.46|640.66|650.11|641.31|648.45|639.65|450
1681221300000|2023-04-11 13:55:00|649.44|640.64|649.87|641.07|649.92|641.12|648.75|639.95|486
1681221600000|2023-04-11 14:00:00|649.75|640.95|650.05|641.25|650.25|641.45|648.05|639.25|497
1681221900000|2023-04-11 14:05:00|650.19|641.39|649.39|640.59|650.23|641.43|648.75|639.95|630
1681222200000|2023-04-11 14:10:00|649.33|640.53|650.06|641.26|650.67|641.87|649.29|640.49|665
1681222500000|2023-04-11 14:15:00|650.05|641.25|649.11|640.31|650.07|641.27|648.62|639.82|486
1681222800000|2023-04-11 14:20:00|649.05|640.25|650.13|641.33|650.24|641.44|649.05|640.25|561
1681223100000|2023-04-11 14:25:00|650.14|641.34|651.28|642.48|652.42|643.62|650.13|641.33|572
1681223400000|2023-04-11 14:30:00|651.26|642.46|649.92|641.12|651.26|642.46|649.81|641.01|531
1681223700000|2023-04-11 14:35:00|649.87|641.07|647.49|638.69|649.9|641.1|647.35|638.55|578
1681224000000|2023-04-11 14:40:00|647.48|638.68|646.59|637.79|648.01|639.21|645.95|637.15|713
1681224300000|2023-04-11 14:45:00|646.48|637.68|647.68|638.88|647.85|639.05|645.13|636.33|508
1681224600000|2023-04-11 14:50:00|647.65|638.85|647.06|638.26|648.05|639.25|646.05|637.25|607
1681224900000|2023-04-11 14:55:00|647.02|638.22|646.79|637.99|647.25|638.45|646.15|637.35|479
1681225200000|2023-04-11 15:00:00|646.8|638|646.44|637.64|647.12|638.32|645.93|637.13|443
1681225500000|2023-04-11 15:05:00|646.43|637.63|647.02|638.22|647.02|638.22|646.17|637.37|348
1681225800000|2023-04-11 15:10:00|646.97|638.17|649.23|640.43|649.98|641.18|646.93|638.13|448
1681226100000|2023-04-11 15:15:00|649.22|640.42|649.24|640.44|649.67|640.87|648.45|639.65|503
1681226400000|2023-04-11 15:20:00|649.23|640.43|649.21|640.41|649.49|640.69|648.79|639.99|321
1681226700000|2023-04-11 15:25:00|649.16|640.36|648.48|639.68|649.38|640.58|648.35|639.55|340
1681227000000|2023-04-11 15:30:00|648.43|639.63|647.19|638.39|648.54|639.74|647.15|638.35|424
1681227300000|2023-04-11 15:35:00|647.18|638.38|647.9|639.1|647.9|639.1|647|638.2|323
1681227600000|2023-04-11 15:40:00|647.85|639.05|648.56|639.76|648.85|640.05|647.7|638.9|390
1681227900000|2023-04-11 15:45:00|648.58|639.78|648.84|640.04|648.85|640.05|648.4|639.6|334
1681228200000|2023-04-11 15:50:00|648.8|640|648.66|639.86|649.18|640.38|648.5|639.7|273
1681228500000|2023-04-11 15:55:00|648.65|639.85|648.22|639.42|648.81|640.01|648.05|639.25|318
1681228800000|2023-04-11 16:00:00|648.24|639.44|647.82|639.02|648.5|639.7|647.65|638.85|448
1681229100000|2023-04-11 16:05:00|647.81|639.01|647.35|638.55|647.86|639.06|646.78|637.98|296
1681229400000|2023-04-11 16:10:00|647.29|638.49|647.06|638.26|648.35|639.55|646.95|638.15|383
1681229700000|2023-04-11 16:15:00|647.09|638.29|644.95|636.15|647.09|638.29|643.35|634.55|587
1681230000000|2023-04-11 16:20:00|644.93|636.13|645.56|636.76|645.56|636.76|644.6|635.8|421
1681230300000|2023-04-11 16:25:00|645.65|636.85|646.11|637.31|646.15|637.35|645.25|636.45|358
1681230600000|2023-04-11 16:30:00|646.15|637.35|647.15|638.35|647.3|638.5|646|637.2|328
1681230900000|2023-04-11 16:35:00|647.14|638.34|644.75|635.95|647.14|638.34|644.7|635.9|379
1681231200000|2023-04-11 16:40:00|644.73|635.93|646.3|637.5|646.35|637.55|644.7|635.9|600
1681231500000|2023-04-11 16:45:00|646.33|637.53|645.05|636.25|646.35|637.55|644.55|635.75|508
1681231800000|2023-04-11 16:50:00|645.07|636.27|645.7|636.9|646.29|637.49|645.07|636.27|370
1681232100000|2023-04-11 16:55:00|645.73|636.93|645.7|636.9|646.04|637.24|644.8|636|404
1681232400000|2023-04-11 17:00:00|645.6|636.8|645.31|636.51|645.69|636.89|644.21|635.41|541
1681232700000|2023-04-11 17:05:00|645.3|636.5|645.35|636.55|646|637.2|644.8|636|541
1681233000000|2023-04-11 17:10:00|645.37|636.57|646.17|637.37|646.32|637.52|645.33|636.53|416
1681233300000|2023-04-11 17:15:00|646.18|637.38|646.4|637.6|647.5|638.7|645.69|636.89|451
1681233600000|2023-04-11 17:20:00|646.25|637.45|646.14|637.34|646.34|637.54|644.61|635.81|486
1681233900000|2023-04-11 17:25:00|646.13|637.33|647.13|638.33|647.18|638.38|646.12|637.32|328
1681234200000|2023-04-11 17:30:00|647.17|638.37|647.7|638.9|647.7|638.9|646.9|638.1|423
1681234500000|2023-04-11 17:35:00|647.72|638.92|647.23|638.43|647.98|639.18|647.23|638.43|369
1681234800000|2023-04-11 17:40:00|647.25|638.45|647.76|638.96|647.88|639.08|647.23|638.43|367
1681235100000|2023-04-11 17:45:00|647.73|638.93|649.41|640.61|649.46|640.66|647.7|638.9|323
1681235400000|2023-04-11 17:50:00|649.31|640.51|651.42|642.62|652.05|643.25|649.27|640.47|461
1681235700000|2023-04-11 17:55:00|651.65|642.85|649.36|640.56|651.65|642.85|649.15|640.35|384
1681236000000|2023-04-11 18:00:00|649.31|640.51|648.83|640.03|650.59|641.79|648.6|639.8|472
1681236300000|2023-04-11 18:05:00|648.87|640.07|649.36|640.56|649.45|640.65|648.39|639.59|537
1681236600000|2023-04-11 18:10:00|649.44|640.64|650.1|641.3|650.87|642.07|649.2|640.4|621
1681236900000|2023-04-11 18:15:00|650.15|641.35|649.86|641.06|650.68|641.88|649.45|640.65|548
1681237200000|2023-04-11 18:20:00|649.81|641.01|650.08|641.28|650.91|642.11|649.63|640.83|277
1681237500000|2023-04-11 18:25:00|649.9|641.1|649.92|641.12|650.08|641.28|648.65|639.85|285
1681237800000|2023-04-11 18:30:00|649.93|641.13|649.02|640.22|650.16|641.36|648.91|640.11|343
1681238100000|2023-04-11 18:35:00|649.05|640.25|649.41|640.61|649.46|640.66|649.02|640.22|198
1681238400000|2023-04-11 18:40:00|649.45|640.65|650.25|641.45|650.25|641.45|649.19|640.39|36
1681238700000|2023-04-11 18:45:00|650.23|641.43|650.2|641.4|650.64|641.84|649.95|641.15|332
1681239000000|2023-04-11 18:50:00|650.19|641.39|649.63|640.83|650.24|641.44|649.53|640.73|262
1681239300000|2023-04-11 18:55:00|649.64|640.84|649.75|640.95|649.95|641.15|649.45|640.65|244
1681239600000|2023-04-11 19:00:00|649.65|640.85|648.86|640.06|650.15|641.35|648.63|639.83|447
1681239900000|2023-04-11 19:05:00|648.85|640.05|649.14|640.34|649.55|640.75|648.73|639.93|498
1681240200000|2023-04-11 19:10:00|649.04|640.24|650.1|641.3|650.44|641.64|649|640.2|514
1681240500000|2023-04-11 19:15:00|650.09|641.29|651.93|643.13|653.37|644.57|650.09|641.29|778
1681240800000|2023-04-11 19:20:00|651.9|643.1|652.65|643.85|653.15|644.35|651|642.2|551
1681241100000|2023-04-11 19:25:00|652.55|643.75|652.66|643.86|653.55|644.75|652.15|643.35|410
1681241400000|2023-04-11 19:30:00|652.68|643.88|651.05|642.25|652.68|643.88|651|642.2|403
1681241700000|2023-04-11 19:35:00|651|642.2|650.45|641.65|651|642.2|650.3|641.5|266
1681242000000|2023-04-11 19:40:00|650.43|641.63|646.95|638.15|650.55|641.75|646.55|637.75|464
1681242300000|2023-04-11 19:45:00|646.89|638.09|648.05|639.25|648.05|639.25|646.18|637.38|693
1681242600000|2023-04-11 19:50:00|648|639.2|646.65|637.85|648|639.2|646.15|637.35|472
1681242900000|2023-04-11 19:55:00|646.75|637.95|646.5|637.7|647.3|638.5|646.15|637.35|421
1681243200000|2023-04-11 20:00:00|646.53|637.73|645.45|636.65|646.74|637.94|644.05|635.25|559
1681243500000|2023-04-11 20:05:00|645.55|636.75|647.06|638.26|647.11|638.31|645.45|636.65|350
1681243800000|2023-04-11 20:10:00|647.01|638.21|648.19|639.39|648.58|639.78|646.85|638.05|428
1681244100000|2023-04-11 20:15:00|648.15|639.35|647.84|639.04|648.2|639.4|647.33|638.53|422
1681244400000|2023-04-11 20:20:00|647.88|639.08|645.42|636.62|648.17|639.37|645.4|636.6|412
1681244700000|2023-04-11 20:25:00|645.41|636.61|646.31|637.51|646.74|637.94|644.39|635.59|578
1681245000000|2023-04-11 20:30:00|646.36|637.56|645.49|636.69|646.65|637.85|645.49|636.69|442
1681245300000|2023-04-11 20:35:00|645.48|636.68|645.13|636.33|645.48|636.68|644.35|635.55|385
1681245600000|2023-04-11 20:40:00|645.14|636.34|645.59|636.79|646.3|637.5|644.7|635.9|346
1681245900000|2023-04-11 20:45:00|645.54|636.74|646.91|638.11|646.93|638.13|645.1|636.3|163
1681246200000|2023-04-11 20:50:00|646.95|638.15|646.69|637.89|647.12|638.32|646.6|637.8|218
1681246500000|2023-04-11 20:55:00|646.72|637.92|646.97|638.17|647.01|638.21|646.45|637.65|202
1681246800000|2023-04-11 21:00:00|646.98|638.18|646.14|637.34|646.98|638.18|645.85|637.05|224
1681247100000|2023-04-11 21:05:00|646.13|637.33|645.93|637.13|646.13|637.33|645.8|637|116
1681247400000|2023-04-11 21:10:00|645.97|637.17|646.87|638.07|647|638.2|645.94|637.14|215
1681247700000|2023-04-11 21:15:00|646.86|638.06|646.4|637.6|646.96|638.16|646.07|637.27|271
1681248000000|2023-04-11 21:20:00|646.37|637.57|646.98|638.18|647.03|638.23|646.02|637.22|121
1681248300000|2023-04-11 21:25:00|646.97|638.17|646.4|637.6|647.42|638.62|646.38|637.58|257
1681248600000|2023-04-11 21:30:00|646.45|637.65|646.2|637.4|646.49|637.69|646.2|637.4|117
1681248900000|2023-04-11 21:35:00|646.19|637.39|646.37|637.57|646.71|637.91|646.1|637.3|151
1681249200000|2023-04-11 21:40:00|646.38|637.58|645.51|636.71|646.38|637.58|645.44|636.64|120
1681249500000|2023-04-11 21:45:00|645.52|636.72|646.15|637.35|646.16|637.36|645.51|636.71|83
1681249800000|2023-04-11 21:50:00|646.21|637.41|646.39|637.59|646.52|637.72|646.1|637.3|59
1681250100000|2023-04-11 21:55:00|646.58|637.78|646.25|637.45|647|638.2|646.25|637.45|86
1681250400000|2023-04-11 22:00:00|646.27|637.47|646.44|637.64|646.74|637.94|645.66|636.86|318
1681250700000|2023-04-11 22:05:00|646.57|637.77|646.74|637.94|647.88|639.08|646.42|637.62|353
1681251000000|2023-04-11 22:10:00|646.75|637.95|647.34|638.54|647.35|638.55|646.74|637.94|213
1681251300000|2023-04-11 22:15:00|647.3|638.5|647.66|638.86|647.87|639.07|647.06|638.26|240
1681251600000|2023-04-11 22:20:00|647.75|638.95|646.93|638.13|647.75|638.95|646.9|638.1|221
1681251900000|2023-04-11 22:25:00|646.9|638.1|646.93|638.13|647.33|638.53|646.89|638.09|217
1681252200000|2023-04-11 22:30:00|646.95|638.15|647.29|638.49|647.55|638.75|646.87|638.07|198
1681252500000|2023-04-11 22:35:00|647.38|638.58|647.71|638.91|648.24|639.44|647.21|638.41|215
1681252800000|2023-04-11 22:40:00|647.74|638.94|647.52|638.72|647.98|639.18|647.5|638.7|182
1681253100000|2023-04-11 22:45:00|647.49|638.69|647.24|638.44|647.54|638.74|646.23|637.43|327
1681253400000|2023-04-11 22:50:00|647.19|638.39|647.2|638.4|647.55|638.75|646.95|638.15|330
1681253700000|2023-04-11 22:55:00|647.21|638.41|647.35|638.55|647.39|638.59|646.95|638.15|195
1681254000000|2023-04-11 23:00:00|647.34|638.54|647.9|639.1|648.09|639.29|647.34|638.54|207
1681254300000|2023-04-11 23:05:00|647.87|639.07|647.75|638.95|647.91|639.11|647.35|638.55|204
1681254600000|2023-04-11 23:10:00|647.77|638.97|647.53|638.73|647.8|639|647.53|638.73|201
1681254900000|2023-04-11 23:15:00|647.45|638.65|647.25|638.45|647.57|638.77|647|638.2|249
1681255200000|2023-04-11 23:20:00|647.27|638.47|646.94|638.14|647.28|638.48|646.92|638.12|162
1681255500000|2023-04-11 23:25:00|646.93|638.13|645.75|636.95|646.97|638.17|645.35|636.55|296
1681255800000|2023-04-11 23:30:00|645.7|636.9|645.26|636.46|646|637.2|644.81|636.01|457
1681256100000|2023-04-11 23:35:00|645.25|636.45|646.58|637.78|646.79|637.99|645.25|636.45|346
1681256400000|2023-04-11 23:40:00|646.74|637.94|647.05|638.25|647.05|638.25|646.38|637.58|192
1681256700000|2023-04-11 23:45:00|647.03|638.23|646.75|637.95|647.12|638.32|646.39|637.59|246
1681257000000|2023-04-11 23:50:00|646.85|638.05|646.44|637.64|647.05|638.25|646.33|637.53|323
1681257300000|2023-04-11 23:55:00|646.43|637.63|645.99|637.19|646.59|637.79|645.93|637.13|193
1681257600000|2023-04-12 00:00:00|645.94|637.14|649.58|640.78|650.25|641.45|645.94|637.14|423
1681257900000|2023-04-12 00:05:00|649.56|640.76|649.05|640.25|650.05|641.25|648.81|640.01|466
1681258200000|2023-04-12 00:10:00|649.02|640.22|650.82|642.02|650.87|642.07|648.98|640.18|380
1681258500000|2023-04-12 00:15:00|650.84|642.04|649.53|640.73|650.85|642.05|649.53|640.73|239
1681258800000|2023-04-12 00:20:00|650.56|641.76|650.46|641.66|651.24|642.44|649.93|641.13|487
1681259100000|2023-04-12 00:25:00|650.65|641.85|651.11|642.31|651.25|642.45|649.78|640.98|452
1681259400000|2023-04-12 00:30:00|651.05|642.25|649.76|640.96|651.11|642.31|649.76|640.96|352
1681259700000|2023-04-12 00:35:00|649.75|640.95|648.71|639.91|649.75|640.95|648.18|639.38|321
1681260000000|2023-04-12 00:40:00|648.72|639.92|647.92|639.12|648.76|639.96|647.55|638.75|298
1681260300000|2023-04-12 00:45:00|647.93|639.13|647.55|638.75|647.97|639.17|646.57|637.77|275
1681260600000|2023-04-12 00:50:00|647.5|638.7|646.84|638.04|647.5|638.7|646.22|637.42|312
1681260900000|2023-04-12 00:55:00|646.85|638.05|644.63|635.83|646.85|638.05|643.21|634.41|529
1681261200000|2023-04-12 01:00:00|644.58|635.78|643.55|634.75|645.35|636.55|641.69|632.89|554
1681261500000|2023-04-12 01:05:00|643.65|634.85|645.25|636.45|645.25|636.45|643.6|634.8|387
1681261800000|2023-04-12 01:10:00|645.15|636.35|645.2|636.4|645.45|636.65|644.48|635.68|459
1681262100000|2023-04-12 01:15:00|645.23|636.43|645.95|637.15|646.75|637.95|645.23|636.43|469
1681262400000|2023-04-12 01:20:00|645.9|637.1|645.95|637.15|646.05|637.25|645.21|636.41|387
1681262700000|2023-04-12 01:25:00|645.94|637.14|645.41|636.61|645.94|637.14|644.99|636.19|361
1681263000000|2023-04-12 01:30:00|645.43|636.63|645.43|636.63|646.05|637.25|645.37|636.57|337
1681263300000|2023-04-12 01:35:00|645.4|636.6|643.17|634.37|645.45|636.65|642.93|634.13|404
1681263600000|2023-04-12 01:40:00|643.16|634.36|639.54|630.74|643.25|634.45|639.54|630.74|488
1681263900000|2023-04-12 01:45:00|639.53|630.73|638.91|630.11|640.85|632.05|637.95|629.15|650
1681264200000|2023-04-12 01:50:00|638.92|630.12|640.27|631.47|640.61|631.81|638.49|629.69|536
1681264500000|2023-04-12 01:55:00|640.22|631.42|638.78|629.98|640.26|631.46|638.73|629.93|351
1681264800000|2023-04-12 02:00:00|638.85|630.05|636.75|627.95|638.95|630.15|636.1|627.3|258
1681265100000|2023-04-12 02:05:00|636.7|627.9|636.26|627.46|637.47|628.67|635.7|626.9|606
1681265400000|2023-04-12 02:10:00|636.19|627.39|632.12|623.32|636.25|627.45|631.63|622.83|719
1681265700000|2023-04-12 02:15:00|632.09|623.29|628.94|620.14|632.12|623.32|625.75|616.95|915
1681266000000|2023-04-12 02:20:00|628.91|620.11|629.3|620.5|629.65|620.85|627.61|618.81|857
1681266300000|2023-04-12 02:25:00|629.25|620.45|627.16|618.36|629.35|620.55|626.4|617.6|786
1681266600000|2023-04-12 02:30:00|627.13|618.33|628.61|619.81|629.03|620.23|625.99|617.19|681
1681266900000|2023-04-12 02:35:00|628.6|619.8|629.25|620.45|629.68|620.88|627.13|618.33|665
1681267200000|2023-04-12 02:40:00|629.15|620.35|628.07|619.27|629.41|620.61|627.7|618.9|437
1681267500000|2023-04-12 02:45:00|627.95|619.15|627.86|619.06|628.3|619.5|627.33|618.53|393
1681267800000|2023-04-12 02:50:00|627.95|619.15|626.92|618.12|628.08|619.28|626.65|617.85|565
1681268100000|2023-04-12 02:55:00|626.91|618.11|628.8|620|628.86|620.06|626.86|618.06|487
1681268400000|2023-04-12 03:00:00|628.79|619.99|627.87|619.07|628.79|619.99|627.2|618.4|382
1681268700000|2023-04-12 03:05:00|627.89|619.09|628.63|619.83|629.08|620.28|627.2|618.4|503
1681269000000|2023-04-12 03:10:00|628.62|619.82|629.38|620.58|629.48|620.68|628.39|619.59|483
1681269300000|2023-04-12 03:15:00|629.35|620.55|628.41|619.61|629.49|620.69|628.25|619.45|481
1681269600000|2023-04-12 03:20:00|628.43|619.63|627.61|618.81|628.44|619.64|626.45|617.65|373
1681269900000|2023-04-12 03:25:00|627.64|618.84|629.28|620.48|629.63|620.83|627.4|618.6|491
1681270200000|2023-04-12 03:30:00|629.3|620.5|628.88|620.08|629.3|620.5|628.25|619.45|479
1681270500000|2023-04-12 03:35:00|628.86|620.06|628.35|619.55|628.88|620.08|627.85|619.05|362
1681270800000|2023-04-12 03:40:00|628.41|619.61|627.82|619.02|628.55|619.75|627.24|618.44|274
1681271100000|2023-04-12 03:45:00|627.85|619.05|628.3|619.5|628.43|619.63|626.43|617.63|293
1681271400000|2023-04-12 03:50:00|628.41|619.61|628.66|619.86|628.66|619.86|628.2|619.4|284
1681271700000|2023-04-12 03:55:00|628.65|619.85|629.25|620.45|629.38|620.58|628.56|619.76|387
1681272000000|2023-04-12 04:00:00|629.26|620.46|628.22|619.42|629.26|620.46|627.54|618.74|423
1681272300000|2023-04-12 04:05:00|628.19|619.39|627.55|618.75|628.25|619.45|627.35|618.55|326
1681272600000|2023-04-12 04:10:00|627.56|618.76|628.25|619.45|628.47|619.67|627.55|618.75|305
1681272900000|2023-04-12 04:15:00|628.31|619.51|627.6|618.8|628.31|619.51|627.15|618.35|321
1681273200000|2023-04-12 04:20:00|627.63|618.83|627.8|619|627.91|619.11|627.45|618.65|303
1681273500000|2023-04-12 04:25:00|627.78|618.98|627.88|619.08|627.91|619.11|627.45|618.65|368
1681273800000|2023-04-12 04:30:00|627.89|619.09|627.75|618.95|627.89|619.09|627.15|618.35|439
1681274100000|2023-04-12 04:35:00|627.77|618.97|628.35|619.55|628.57|619.77|627.15|618.35|364
1681274400000|2023-04-12 04:40:00|628.39|619.59|628.35|619.55|628.49|619.69|628.05|619.25|219
1681274700000|2023-04-12 04:45:00|628.31|619.51|628.45|619.65|628.57|619.77|627.96|619.16|169
1681275000000|2023-04-12 04:50:00|628.56|619.76|629.51|620.71|629.61|620.81|628.45|619.65|251
1681275300000|2023-04-12 04:55:00|629.35|620.55|630.46|621.66|630.46|621.66|629|620.2|193
1681275600000|2023-04-12 05:00:00|630.48|621.68|630.95|622.15|630.95|622.15|629.43|620.63|206
1681275900000|2023-04-12 05:05:00|630.85|622.05|630.8|622|631.28|622.48|630.65|621.85|309
1681276200000|2023-04-12 05:10:00|630.65|621.85|630.13|621.33|630.83|622.03|629.65|620.85|321
1681276500000|2023-04-12 05:15:00|630.05|621.25|630.2|621.4|630.6|621.8|629.55|620.75|270
1681276800000|2023-04-12 05:20:00|630.19|621.39|630.39|621.59|630.42|621.62|630.1|621.3|282
1681277100000|2023-04-12 05:25:00|630.25|621.45|629.85|621.05|630.42|621.62|629.85|621.05|235
1681277400000|2023-04-12 05:30:00|630|621.2|629.65|620.85|630.08|621.28|629.65|620.85|238
1681277700000|2023-04-12 05:35:00|629.7|620.9|629.79|620.99|629.97|621.17|629.4|620.6|140
1681278000000|2023-04-12 05:40:00|629.65|620.85|629.83|621.03|629.83|621.03|629.65|620.85|92
1681278300000|2023-04-12 05:45:00|629.82|621.02|628.3|619.5|629.94|621.14|628.23|619.43|287
1681278600000|2023-04-12 05:50:00|628.32|619.52|628.6|619.8|628.95|620.15|628.32|619.52|179
1681278900000|2023-04-12 05:55:00|628.63|619.83|629.18|620.38|629.28|620.48|628.63|619.83|181
1681279200000|2023-04-12 06:00:00|629.15|620.35|630.04|621.24|630.36|621.56|628.89|620.09|235
1681279500000|2023-04-12 06:05:00|630.09|621.29|630.45|621.65|630.47|621.67|629.9|621.1|263
1681279800000|2023-04-12 06:10:00|630.5|621.7|629.41|620.61|630.84|622.04|629.24|620.44|339
1681280100000|2023-04-12 06:15:00|629.42|620.62|630.17|621.37|630.5|621.7|628.99|620.19|416
1681280400000|2023-04-12 06:20:00|630.19|621.39|630.4|621.6|630.66|621.86|629.85|621.05|233
1681280700000|2023-04-12 06:25:00|630.42|621.62|631.18|622.38|631.31|622.51|630.2|621.4|217
1681281000000|2023-04-12 06:30:00|631.19|622.39|631.32|622.52|631.92|623.12|631.19|622.39|267
1681281300000|2023-04-12 06:35:00|631.36|622.56|631.93|623.13|632.3|623.5|631.25|622.45|209
1681281600000|2023-04-12 06:40:00|631.85|623.05|631.78|622.98|631.94|623.14|631.24|622.44|233
1681281900000|2023-04-12 06:45:00|631.83|623.03|632.29|623.49|632.56|623.76|631.75|622.95|244
1681282200000|2023-04-12 06:50:00|632.27|623.47|632.45|623.65|632.62|623.82|632.22|623.42|185
1681282500000|2023-04-12 06:55:00|632.3|623.5|632.59|623.79|632.6|623.8|632.15|623.35|157
1681282800000|2023-04-12 07:00:00|632.57|623.77|632.73|623.93|633.15|624.35|632.16|623.36|239
1681283100000|2023-04-12 07:05:00|632.84|624.04|633.03|624.23|633.14|624.34|632.45|623.65|261
1681283400000|2023-04-12 07:10:00|633.02|624.22|634.06|625.26|634.06|625.26|632.7|623.9|271
1681283700000|2023-04-12 07:15:00|634.04|625.24|634.17|625.37|634.19|625.39|633.45|624.65|334
1681284000000|2023-04-12 07:20:00|634.19|625.39|635.55|626.75|635.86|627.06|634.03|625.23|275
1681284300000|2023-04-12 07:25:00|635.67|626.87|635.98|627.18|636.24|627.44|635.05|626.25|383
1681284600000|2023-04-12 07:30:00|635.97|627.17|635.55|626.75|637.01|628.21|635.55|626.75|352
1681284900000|2023-04-12 07:35:00|635.25|626.45|634.57|625.77|635.62|626.82|634.5|625.7|346
1681285200000|2023-04-12 07:40:00|634.61|625.81|634.61|625.81|634.97|626.17|634.32|625.52|316
1681285500000|2023-04-12 07:45:00|634.66|625.86|633.52|624.72|634.77|625.97|633.22|624.42|228
1681285800000|2023-04-12 07:50:00|633.54|624.74|633.09|624.29|634.19|625.39|633.02|624.22|463
1681286100000|2023-04-12 07:55:00|633.05|624.25|634.06|625.26|634.11|625.31|632.95|624.15|373
1681286400000|2023-04-12 08:00:00|634.07|625.27|634.57|625.77|635.07|626.27|634.02|625.22|522
1681286700000|2023-04-12 08:05:00|634.55|625.75|634.42|625.62|634.57|625.77|633.51|624.71|369
1681287000000|2023-04-12 08:10:00|634.48|625.68|633.71|624.91|634.67|625.87|633.52|624.72|387
1681287300000|2023-04-12 08:15:00|633.72|624.92|634.52|625.72|634.91|626.11|633.61|624.81|412
1681287600000|2023-04-12 08:20:00|634.5|625.7|633.34|624.54|634.52|625.72|633.2|624.4|358
1681287900000|2023-04-12 08:25:00|633.33|624.53|632.75|623.95|633.54|624.74|632.75|623.95|383
1681288200000|2023-04-12 08:30:00|632.8|624|632.11|623.31|633.15|624.35|632.05|623.25|178
1681288500000|2023-04-12 08:35:00|632.13|623.33|632.97|624.17|633.82|625.02|632.05|623.25|382
1681288800000|2023-04-12 08:40:00|632.8|624|633|624.2|633.39|624.59|632.33|623.53|328
1681289100000|2023-04-12 08:45:00|633.08|624.28|632.8|624|633.59|624.79|632.35|623.55|316
1681289400000|2023-04-12 08:50:00|632.84|624.04|631.97|623.17|632.84|624.04|631.85|623.05|219
1681289700000|2023-04-12 08:55:00|631.99|623.19|631.78|622.98|632.18|623.38|631.55|622.75|188
1681290000000|2023-04-12 09:00:00|631.83|623.03|632.8|624|632.92|624.12|631.75|622.95|220
1681290300000|2023-04-12 09:05:00|632.83|624.03|632.14|623.34|632.96|624.16|632.1|623.3|173
1681290600000|2023-04-12 09:10:00|632.13|623.33|631.51|622.71|632.13|623.33|631.15|622.35|337
1681290900000|2023-04-12 09:15:00|631.54|622.74|632.39|623.59|632.51|623.71|631.52|622.72|343
1681291200000|2023-04-12 09:20:00|632.34|623.54|632.97|624.17|632.98|624.18|632.2|623.4|262
1681291500000|2023-04-12 09:25:00|632.98|624.18|632.18|623.38|633.06|624.26|631.65|622.85|392
1681291800000|2023-04-12 09:30:00|632.16|623.36|631.42|622.62|632.25|623.45|631.15|622.35|180
1681292100000|2023-04-12 09:35:00|631.41|622.61|631.43|622.63|631.59|622.79|631.05|622.25|262
1681292400000|2023-04-12 09:40:00|631.51|622.71|631.45|622.65|631.66|622.86|631.35|622.55|242
1681292700000|2023-04-12 09:45:00|631.5|622.7|631.43|622.63|631.56|622.76|631.15|622.35|222
1681293000000|2023-04-12 09:50:00|631.25|622.45|631.44|622.64|631.89|623.09|631.15|622.35|389
1681293300000|2023-04-12 09:55:00|631.25|622.45|631.36|622.56|631.68|622.88|630.85|622.05|314
1681293600000|2023-04-12 10:00:00|631.4|622.6|631.07|622.27|631.5|622.7|630.85|622.05|530
1681293900000|2023-04-12 10:05:00|631.06|622.26|631.67|622.87|631.67|622.87|630.91|622.11|434
1681294200000|2023-04-12 10:10:00|631.61|622.81|631.51|622.71|631.96|623.16|631.51|622.71|205
1681294500000|2023-04-12 10:15:00|631.56|622.76|631.66|622.86|631.81|623.01|631.45|622.65|388
1681294800000|2023-04-12 10:20:00|631.65|622.85|632.36|623.56|632.49|623.69|631.65|622.85|262
1681295100000|2023-04-12 10:25:00|632.35|623.55|631.96|623.16|632.51|623.71|631.91|623.11|370
1681295400000|2023-04-12 10:30:00|631.95|623.15|632.22|623.42|632.23|623.43|631.33|622.53|512
1681295700000|2023-04-12 10:35:00|632.21|623.41|632.59|623.79|632.67|623.87|632.06|623.26|231
1681296000000|2023-04-12 10:40:00|632.55|623.75|633.35|624.55|633.82|625.02|632.51|623.71|396
1681296300000|2023-04-12 10:45:00|633.38|624.58|633.32|624.52|633.75|624.95|633.21|624.41|429
1681296600000|2023-04-12 10:50:00|633.37|624.57|632.5|623.7|633.62|624.82|632.5|623.7|218
1681296900000|2023-04-12 10:55:00|632.49|623.69|632.9|624.1|633.29|624.49|632.15|623.35|195
1681297200000|2023-04-12 11:00:00|632.87|624.07|632.62|623.82|633.14|624.34|632.54|623.74|237
1681297500000|2023-04-12 11:05:00|632.54|623.74|631.54|622.74|632.63|623.83|631.53|622.73|252
1681297800000|2023-04-12 11:10:00|631.53|622.73|631.69|622.89|631.88|623.08|631.03|622.23|218
1681298100000|2023-04-12 11:15:00|631.7|622.9|631.65|622.85|632.42|623.62|631.55|622.75|227
1681298400000|2023-04-12 11:20:00|631.63|622.83|631.91|623.11|632.22|623.42|631.29|622.49|224
1681298700000|2023-04-12 11:25:00|631.8|623|631.45|622.65|631.94|623.14|631.4|622.6|152
1681299000000|2023-04-12 11:30:00|631.4|622.6|631.65|622.85|632.08|623.28|631.3|622.5|105
1681299300000|2023-04-12 11:35:00|631.73|622.93|630.91|622.11|631.81|623.01|630.85|622.05|245
1681299600000|2023-04-12 11:40:00|630.97|622.17|631.1|622.3|631.49|622.69|630.96|622.16|222
1681299900000|2023-04-12 11:45:00|631.13|622.33|631.75|622.95|631.75|622.95|631.1|622.3|175
1681300200000|2023-04-12 11:50:00|631.71|622.91|632.12|623.32|632.25|623.45|631.29|622.49|251
1681300500000|2023-04-12 11:55:00|632.05|623.25|632.45|623.65|632.66|623.86|631.6|622.8|316
1681300800000|2023-04-12 12:00:00|632.44|623.64|631.69|622.89|632.63|623.83|631.64|622.84|298
1681301100000|2023-04-12 12:05:00|631.7|622.9|631.78|622.98|632.65|623.85|631.48|622.68|296
1681301400000|2023-04-12 12:10:00|631.77|622.97|631.47|622.67|631.79|622.99|631.08|622.28|383
1681301700000|2023-04-12 12:15:00|631.43|622.63|630.91|622.11|631.46|622.66|630.72|621.92|412
1681302000000|2023-04-12 12:20:00|630.9|622.1|632.01|623.21|632.16|623.36|630.9|622.1|415
1681302300000|2023-04-12 12:25:00|632.02|623.22|630.54|621.74|632.37|623.57|630.31|621.51|557
1681302600000|2023-04-12 12:30:00|630.58|621.78|641.96|633.16|641.96|633.16|630.48|621.68|776
1681302900000|2023-04-12 12:35:00|641.97|633.17|639.4|630.6|642.54|633.74|637.58|628.78|822
1681303200000|2023-04-12 12:40:00|639.38|630.58|639.45|630.65|640.97|632.17|639.24|630.44|736
1681303500000|2023-04-12 12:45:00|639.4|630.6|638.28|629.48|640.39|631.59|637.06|628.26|815
1681303800000|2023-04-12 12:50:00|638.3|629.5|639.27|630.47|640.56|631.76|637.82|629.02|669
1681304100000|2023-04-12 12:55:00|639.28|630.48|637.99|629.19|640.27|631.47|637.99|629.19|604
1681304400000|2023-04-12 13:00:00|637.92|629.12|640.16|631.36|640.63|631.83|637.45|628.65|625
1681304700000|2023-04-12 13:05:00|640.15|631.35|642.05|633.25|642.35|633.55|639.75|630.95|569
1681305000000|2023-04-12 13:10:00|642.03|633.23|643.41|634.61|643.46|634.66|641.13|632.33|597
1681305300000|2023-04-12 13:15:00|643.43|634.63|645.9|637.1|646.37|637.57|643.41|634.61|748
1681305600000|2023-04-12 13:20:00|645.94|637.14|645.75|636.95|646.65|637.85|644.46|635.66|707
1681305900000|2023-04-12 13:25:00|645.61|636.81|643.51|634.71|646.47|637.67|642.75|633.95|633
1681306200000|2023-04-12 13:30:00|643.5|634.7|643.54|634.74|645.28|636.48|642.85|634.05|648
1681306500000|2023-04-12 13:35:00|643.59|634.79|643.4|634.6|644.89|636.09|643.25|634.45|536
1681306800000|2023-04-12 13:40:00|643.39|634.59|639.07|630.27|644.25|635.45|638.7|629.9|662
1681307100000|2023-04-12 13:45:00|639.12|630.32|637.92|629.12|640.54|631.74|636.6|627.8|796
1681307400000|2023-04-12 13:50:00|637.99|629.19|640.17|631.37|640.5|631.7|637.2|628.4|555
1681307700000|2023-04-12 13:55:00|640.16|631.36|639.52|630.72|640.35|631.55|639.1|630.3|452
1681308000000|2023-04-12 14:00:00|639.54|630.74|644.21|635.41|644.21|635.41|638.8|630|653
1681308300000|2023-04-12 14:05:00|644.18|635.38|644.32|635.52|646.09|637.29|643.35|634.55|586
1681308600000|2023-04-12 14:10:00|644.15|635.35|644.61|635.81|645.6|636.8|644.15|635.35|611
1681308900000|2023-04-12 14:15:00|644.64|635.84|643.24|634.44|645.61|636.81|643.03|634.23|656
1681309200000|2023-04-12 14:20:00|643.15|634.35|645.14|636.34|645.33|636.53|643.05|634.25|589
1681309500000|2023-04-12 14:25:00|645.19|636.39|647.01|638.21|647.12|638.32|644.95|636.15|526
1681309800000|2023-04-12 14:30:00|647.02|638.22|645.13|636.33|648.42|639.62|645.05|636.25|558
1681310100000|2023-04-12 14:35:00|645.2|636.4|645.58|636.78|646.87|638.07|644.75|635.95|648
1681310400000|2023-04-12 14:40:00|645.59|636.79|645.9|637.1|648.2|639.4|645.55|636.75|552
1681310700000|2023-04-12 14:45:00|645.97|637.17|647.18|638.38|647.76|638.96|645.97|637.17|663
1681311000000|2023-04-12 14:50:00|647.17|638.37|645.52|636.72|648.49|639.69|645.5|636.7|662
1681311300000|2023-04-12 14:55:00|645.46|636.66|643.3|634.5|645.46|636.66|643.1|634.3|701
1681311600000|2023-04-12 15:00:00|643.25|634.45|645.29|636.49|645.35|636.55|643.17|634.37|711
1681311900000|2023-04-12 15:05:00|645.3|636.5|642.2|633.4|646.53|637.73|642.02|633.22|817
1681312200000|2023-04-12 15:10:00|642.19|633.39|639.35|630.55|642.55|633.75|636.95|628.15|820
1681312500000|2023-04-12 15:15:00|639.45|630.65|641.81|633.01|642.33|633.53|639.45|630.65|624
1681312800000|2023-04-12 15:20:00|641.84|633.04|644.11|635.31|644.11|635.31|641.2|632.4|576
1681313100000|2023-04-12 15:25:00|644.06|635.26|642.22|633.42|644.16|635.36|642.22|633.42|727
1681313400000|2023-04-12 15:30:00|642.21|633.41|643.32|634.52|643.84|635.04|642.2|633.4|624
1681313700000|2023-04-12 15:35:00|643.3|634.5|642.95|634.15|644.24|635.44|642.45|633.65|569
1681314000000|2023-04-12 15:40:00|642.94|634.14|643.17|634.37|644.15|635.35|642.65|633.85|493
1681314300000|2023-04-12 15:45:00|643.21|634.41|644.27|635.47|644.61|635.81|643.21|634.41|515
1681314600000|2023-04-12 15:50:00|644.26|635.46|643.74|634.94|644.5|635.7|643.33|634.53|399
1681314900000|2023-04-12 15:55:00|643.78|634.98|643.97|635.17|643.98|635.18|643.19|634.39|372
1681315200000|2023-04-12 16:00:00|644.01|635.21|645.44|636.64|646.09|637.29|644.01|635.21|439
1681315500000|2023-04-12 16:05:00|645.43|636.63|644.96|636.16|646.95|638.15|644.76|635.96|440
1681315800000|2023-04-12 16:10:00|644.95|636.15|646.03|637.23|647.24|638.44|644.87|636.07|527
1681316100000|2023-04-12 16:15:00|646.02|637.22|645.98|637.18|646.22|637.42|644.7|635.9|531
1681316400000|2023-04-12 16:20:00|646|637.2|646.6|637.8|647.05|638.25|644.95|636.15|460
1681316700000|2023-04-12 16:25:00|646.8|638|644.65|635.85|646.93|638.13|644.65|635.85|562
1681317000000|2023-04-12 16:30:00|644.75|635.95|644.56|635.76|645.46|636.66|644.56|635.76|449
1681317300000|2023-04-12 16:35:00|644.64|635.84|644.85|636.05|645.17|636.37|644.15|635.35|511
1681317600000|2023-04-12 16:40:00|644.9|636.1|643.06|634.26|645.27|636.47|642.9|634.1|447
1681317900000|2023-04-12 16:45:00|643.1|634.3|643.46|634.66|643.98|635.18|642.74|633.94|550
1681318200000|2023-04-12 16:50:00|643.45|634.65|643.69|634.89|644.22|635.42|643.03|634.23|432
1681318500000|2023-04-12 16:55:00|643.7|634.9|643.75|634.95|644.56|635.76|643.6|634.8|275
1681318800000|2023-04-12 17:00:00|643.76|634.96|645.51|636.71|646.03|637.23|643.76|634.96|278
1681319100000|2023-04-12 17:05:00|645.55|636.75|645.69|636.89|646.12|637.32|644.9|636.1|317
1681319400000|2023-04-12 17:10:00|645.66|636.86|645.85|637.05|646.2|637.4|645.15|636.35|318
1681319700000|2023-04-12 17:15:00|646.02|637.22|645.75|636.95|646.32|637.52|645.5|636.7|344
1681320000000|2023-04-12 17:20:00|645.93|637.13|645.14|636.34|646.04|637.24|644.92|636.12|310
1681320300000|2023-04-12 17:25:00|644.95|636.15|645|636.2|645.74|636.94|644.65|635.85|275
1681320600000|2023-04-12 17:30:00|644.94|636.14|646.85|638.05|647.74|638.94|644.94|636.14|436
1681320900000|2023-04-12 17:35:00|646.89|638.09|646.51|637.71|647.22|638.42|646.15|637.35|450
1681321200000|2023-04-12 17:40:00|646.55|637.75|646.61|637.81|647.18|638.38|646.37|637.57|630
1681321500000|2023-04-12 17:45:00|646.6|637.8|646.47|637.67|647.46|638.66|646.15|637.35|561
1681321800000|2023-04-12 17:50:00|646.39|637.59|646.27|637.47|646.89|638.09|646.1|637.3|647
1681322100000|2023-04-12 17:55:00|646.19|637.39|644.97|636.17|646.83|638.03|644.85|636.05|491
1681322400000|2023-04-12 18:00:00|644.94|636.14|645.48|636.68|646.76|637.96|644.1|635.3|591
1681322700000|2023-04-12 18:05:00|645.47|636.67|644.9|636.1|646.4|637.6|644.65|635.85|402
1681323000000|2023-04-12 18:10:00|644.85|636.05|645.94|637.14|646.03|637.23|644.25|635.45|570
1681323300000|2023-04-12 18:15:00|645.93|637.13|646.84|638.04|646.95|638.15|645.83|637.03|720
1681323600000|2023-04-12 18:20:00|646.75|637.95|646.38|637.58|647.01|638.21|646.33|637.53|663
1681323900000|2023-04-12 18:25:00|646.37|637.57|644.35|635.55|646.62|637.82|644.03|635.23|672
1681324200000|2023-04-12 18:30:00|644.34|635.54|643.48|634.68|644.75|635.95|642.75|633.95|560
1681324500000|2023-04-12 18:35:00|643.25|634.45|643.85|635.05|644.4|635.6|643|634.2|357
1681324800000|2023-04-12 18:40:00|644.08|635.28|644.05|635.25|644.84|636.04|643.75|634.95|271
1681325100000|2023-04-12 18:45:00|644|635.2|641.24|632.44|644.54|635.74|641.07|632.27|392
1681325400000|2023-04-12 18:50:00|641.19|632.39|641|632.2|641.87|633.07|640.05|631.25|537
1681325700000|2023-04-12 18:55:00|641.12|632.32|640.45|631.65|642.28|633.48|640.45|631.65|380
1681326000000|2023-04-12 19:00:00|640.5|631.7|640.03|631.23|642.2|633.4|639.85|631.05|516
1681326300000|2023-04-12 19:05:00|640.04|631.24|641.14|632.34|641.96|633.16|640.03|631.23|501
1681326600000|2023-04-12 19:10:00|641.09|632.29|639.4|630.6|641.45|632.65|639.4|630.6|497
1681326900000|2023-04-12 19:15:00|639.45|630.65|639.2|630.4|639.97|631.17|638.85|630.05|588
1681327200000|2023-04-12 19:20:00|639.05|630.25|638.8|630|639.6|630.8|638.63|629.83|485
1681327500000|2023-04-12 19:25:00|638.81|630.01|636.76|627.96|638.85|630.05|636.7|627.9|501
1681327800000|2023-04-12 19:30:00|636.8|628|638.25|629.45|638.51|629.71|636.43|627.63|527
1681328100000|2023-04-12 19:35:00|638.39|629.59|638.64|629.84|638.67|629.87|637.45|628.65|451
1681328400000|2023-04-12 19:40:00|638.55|629.75|638.63|629.83|638.79|629.99|638.15|629.35|548
1681328700000|2023-04-12 19:45:00|638.62|629.82|637.19|628.39|638.96|630.16|637.05|628.25|520
1681329000000|2023-04-12 19:50:00|637.15|628.35|638.9|630.1|639.25|630.45|636.9|628.1|499
1681329300000|2023-04-12 19:55:00|638.89|630.09|639.67|630.87|639.72|630.92|638.4|629.6|576
1681329600000|2023-04-12 20:00:00|639.73|630.93|641.81|633.01|641.82|633.02|639.73|630.93|428
1681329900000|2023-04-12 20:05:00|641.8|633|641.55|632.75|641.86|633.06|641.15|632.35|326
1681330200000|2023-04-12 20:10:00|641.62|632.82|641.27|632.47|641.79|632.99|641.15|632.35|200
1681330500000|2023-04-12 20:15:00|641.22|632.42|642.09|633.29|642.09|633.29|640.95|632.15|230
1681330800000|2023-04-12 20:20:00|642.08|633.28|641.82|633.02|642.08|633.28|640.85|632.05|309
1681331100000|2023-04-12 20:25:00|641.84|633.04|641.95|633.15|642.28|633.48|641.5|632.7|286
1681331400000|2023-04-12 20:30:00|642.16|633.36|642.22|633.42|642.5|633.7|641.85|633.05|265
1681331700000|2023-04-12 20:35:00|642.31|633.51|643.08|634.28|643.2|634.4|642.2|633.4|372
1681332000000|2023-04-12 20:40:00|643.07|634.27|643.13|634.33|643.45|634.65|642.75|633.95|354
1681332300000|2023-04-12 20:45:00|643.22|634.42|643.55|634.75|643.63|634.83|642.25|633.45|385
1681332600000|2023-04-12 20:50:00|643.45|634.65|643.61|634.81|643.83|635.03|643.15|634.35|316
1681332900000|2023-04-12 20:55:00|643.54|634.74|643.22|634.42|643.65|634.85|643.05|634.25|391
1681333200000|2023-04-12 21:00:00|643.23|634.43|642.55|633.75|643.23|634.43|642.54|633.74|176
1681333500000|2023-04-12 21:05:00|642.51|633.71|643.74|634.94|643.75|634.95|642.51|633.71|343
1681333800000|2023-04-12 21:10:00|643.73|634.93|643.07|634.27|643.75|634.95|642.87|634.07|217
1681334100000|2023-04-12 21:15:00|643.06|634.26|642.67|633.87|643.41|634.61|642.64|633.84|291
1681334400000|2023-04-12 21:20:00|642.65|633.85|644|635.2|644.02|635.22|642.65|633.85|199
1681334700000|2023-04-12 21:25:00|644.02|635.22|643.72|634.92|644.03|635.23|643.58|634.78|129
1681335000000|2023-04-12 21:30:00|643.71|634.91|643.8|635|643.98|635.18|643.54|634.74|119
1681335300000|2023-04-12 21:35:00|643.82|635.02|643.99|635.19|644.05|635.25|643.8|635|51
1681335600000|2023-04-12 21:40:00|643.98|635.18|644.27|635.47|644.48|635.68|643.79|634.99|211
1681335900000|2023-04-12 21:45:00|644.26|635.46|644.23|635.43|644.28|635.48|644.12|635.32|76
1681336200000|2023-04-12 21:50:00|644.24|635.44|643.2|634.4|644.26|635.46|643.12|634.32|175
1681336500000|2023-04-12 21:55:00|643.22|634.42|644.28|635.48|644.32|635.52|643.22|634.42|319
1681336800000|2023-04-12 22:00:00|644.27|635.47|644.07|635.27|645.41|636.61|644.03|635.23|434
1681337100000|2023-04-12 22:05:00|644.05|635.25|643.25|634.45|644.4|635.6|643.25|634.45|231
1681337400000|2023-04-12 22:10:00|643.32|634.52|643.76|634.96|643.85|635.05|643.25|634.45|148
1681337700000|2023-04-12 22:15:00|643.7|634.9|644.38|635.58|644.66|635.86|643.7|634.9|325
1681338000000|2023-04-12 22:20:00|644.39|635.59|643.21|634.41|644.4|635.6|643.05|634.25|252
1681338300000|2023-04-12 22:25:00|643.26|634.46|644.57|635.77|645.26|636.46|643.21|634.41|337
1681338600000|2023-04-12 22:30:00|644.52|635.72|642.85|634.05|644.65|635.85|642|633.2|560
1681338900000|2023-04-12 22:35:00|642.79|633.99|642.88|634.08|644.7|635.9|642.79|633.99|543
1681339200000|2023-04-12 22:40:00|642.87|634.07|643.9|635.1|644.09|635.29|642.75|633.95|418
1681339500000|2023-04-12 22:45:00|643.95|635.15|643.74|634.94|645.08|636.28|643.43|634.63|472
1681339800000|2023-04-12 22:50:00|643.65|634.85|642.38|633.58|643.72|634.92|642.05|633.25|420
1681340100000|2023-04-12 22:55:00|642.37|633.57|642.31|633.51|642.74|633.94|642|633.2|376
1681340400000|2023-04-12 23:00:00|642.36|633.56|642.65|633.85|643.01|634.21|642.34|633.54|330
1681340700000|2023-04-12 23:05:00|642.7|633.9|642.85|634.05|642.89|634.09|641.8|633|378
1681341000000|2023-04-12 23:10:00|642.87|634.07|643.61|634.81|643.9|635.1|642.87|634.07|424
1681341300000|2023-04-12 23:15:00|643.65|634.85|645.37|636.57|645.41|636.61|643.55|634.75|517
1681341600000|2023-04-12 23:20:00|645.28|636.48|646.55|637.75|646.61|637.81|645|636.2|489
1681341900000|2023-04-12 23:25:00|646.54|637.74|645.89|637.09|646.59|637.79|645.5|636.7|366
1681342200000|2023-04-12 23:30:00|645.88|637.08|645.7|636.9|646.64|637.84|645.63|636.83|283
1681342500000|2023-04-12 23:35:00|645.59|636.79|644.93|636.13|645.81|637.01|644.27|635.47|443
1681342800000|2023-04-12 23:40:00|644.9|636.1|645.13|636.33|645.3|636.5|644.7|635.9|264
1681343100000|2023-04-12 23:45:00|645.18|636.38|645.25|636.45|645.42|636.62|644.85|636.05|210
1681343400000|2023-04-12 23:50:00|645.23|636.43|645.01|636.21|645.38|636.58|644.29|635.49|328
1681343700000|2023-04-12 23:55:00|644.98|636.18|644.94|636.14|645.01|636.21|644.35|635.55|269
1681344000000|2023-04-13 00:00:00|644.97|636.17|645.88|637.08|645.98|637.18|644.85|636.05|297
1681344300000|2023-04-13 00:05:00|645.89|637.09|644.8|636|646.11|637.31|643.75|634.95|334
1681344600000|2023-04-13 00:10:00|644.81|636.01|644.53|635.73|645.33|636.53|644.45|635.65|380
1681344900000|2023-04-13 00:15:00|644.52|635.72|641.97|633.17|644.52|635.72|641.93|633.13|401
1681345200000|2023-04-13 00:20:00|641.93|633.13|644.14|635.34|644.19|635.39|641.93|633.13|476
1681345500000|2023-04-13 00:25:00|644.23|635.43|644.08|635.28|644.51|635.71|643.35|634.55|230
1681345800000|2023-04-13 00:30:00|644.05|635.25|644.72|635.92|644.85|636.05|644.05|635.25|346
1681346100000|2023-04-13 00:35:00|644.7|635.9|644.12|635.32|645.05|636.25|644.05|635.25|338
1681346400000|2023-04-13 00:40:00|644.22|635.42|644.4|635.6|644.57|635.77|643.95|635.15|228
1681346700000|2023-04-13 00:45:00|644.25|635.45|643.15|634.35|644.8|636|642.96|634.16|444
1681347000000|2023-04-13 00:50:00|643.13|634.33|643.06|634.26|643.44|634.64|642.85|634.05|268
1681347300000|2023-04-13 00:55:00|643.07|634.27|642.55|633.75|643.2|634.4|642.2|633.4|366
1681347600000|2023-04-13 01:00:00|642.65|633.85|641.84|633.04|643.75|634.95|641.71|632.91|324
1681347900000|2023-04-13 01:05:00|641.75|632.95|640.25|631.45|642.02|633.22|639.95|631.15|311
1681348200000|2023-04-13 01:10:00|640.3|631.5|641.88|633.08|642.16|633.36|640.3|631.5|369
1681348500000|2023-04-13 01:15:00|641.89|633.09|640.55|631.75|642.04|633.24|640.1|631.3|302
1681348800000|2023-04-13 01:20:00|640.61|631.81|640.68|631.88|640.77|631.97|639.6|630.8|487
1681349100000|2023-04-13 01:25:00|640.67|631.87|640.15|631.35|640.7|631.9|640.05|631.25|227
1681349400000|2023-04-13 01:30:00|640.2|631.4|641.14|632.34|641.2|632.4|639.35|630.55|450
1681349700000|2023-04-13 01:35:00|641.2|632.4|642.15|633.35|642.7|633.9|641.05|632.25|529
1681350000000|2023-04-13 01:40:00|642.31|633.51|641.72|632.92|642.41|633.61|641.4|632.6|347
1681350300000|2023-04-13 01:45:00|641.65|632.85|641.68|632.88|642.07|633.27|641.2|632.4|300
1681350600000|2023-04-13 01:50:00|641.71|632.91|643.12|634.32|643.9|635.1|641.6|632.8|417
1681350900000|2023-04-13 01:55:00|643.18|634.38|643.11|634.31|643.38|634.58|642.75|633.95|269
1681351200000|2023-04-13 02:00:00|643.09|634.29|642.39|633.59|643.7|634.9|642.2|633.4|280
1681351500000|2023-04-13 02:05:00|642.38|633.58|641.42|632.62|642.44|633.64|641.25|632.45|287
1681351800000|2023-04-13 02:10:00|641.41|632.61|641.5|632.7|641.5|632.7|640.45|631.65|349
1681352100000|2023-04-13 02:15:00|641.48|632.68|642|633.2|642.18|633.38|640.45|631.65|415
1681352400000|2023-04-13 02:20:00|642.03|633.23|642.45|633.65|642.8|634|641.55|632.75|300
1681352700000|2023-04-13 02:25:00|642.15|633.35|642.61|633.81|642.8|634|642.1|633.3|248
1681353000000|2023-04-13 02:30:00|642.64|633.84|641.95|633.15|642.64|633.84|641.65|632.85|120
1681353300000|2023-04-13 02:35:00|641.85|633.05|642.25|633.45|642.39|633.59|641.5|632.7|208
1681353600000|2023-04-13 02:40:00|642.3|633.5|643.83|635.03|643.88|635.08|642.24|633.44|459
1681353900000|2023-04-13 02:45:00|643.86|635.06|643.16|634.36|643.99|635.19|642.85|634.05|323
1681354200000|2023-04-13 02:50:00|643.14|634.34|643.45|634.65|643.58|634.78|643.1|634.3|319
1681354500000|2023-04-13 02:55:00|643.48|634.68|642.75|633.95|643.48|634.68|642.7|633.9|216
1681354800000|2023-04-13 03:00:00|642.78|633.98|642.57|633.77|643.14|634.34|642.43|633.63|340
1681355100000|2023-04-13 03:05:00|642.52|633.72|643.58|634.78|643.79|634.99|642.52|633.72|249
1681355400000|2023-04-13 03:10:00|643.53|634.73|643.78|634.98|643.87|635.07|643.15|634.35|348
1681355700000|2023-04-13 03:15:00|643.76|634.96|643.45|634.65|643.78|634.98|643.22|634.42|226
1681356000000|2023-04-13 03:20:00|643.44|634.64|643.23|634.43|643.76|634.96|642.85|634.05|335
1681356300000|2023-04-13 03:25:00|643.3|634.5|643.65|634.85|643.88|635.08|643.23|634.43|343
1681356600000|2023-04-13 03:30:00|643.68|634.88|643.6|634.8|643.76|634.96|643.3|634.5|371
1681356900000|2023-04-13 03:35:00|643.67|634.87|644.47|635.67|644.58|635.78|643.53|634.73|444
1681357200000|2023-04-13 03:40:00|644.46|635.66|645.24|636.44|645.3|636.5|644.4|635.6|346
1681357500000|2023-04-13 03:45:00|645.2|636.4|644.85|636.05|645.26|636.46|643.7|634.9|317
1681357800000|2023-04-13 03:50:00|644.82|636.02|645.25|636.45|645.78|636.98|644.6|635.8|284
1681358100000|2023-04-13 03:55:00|645.34|636.54|645.43|636.63|645.64|636.84|645.13|636.33|277
1681358400000|2023-04-13 04:00:00|645.48|636.68|645.05|636.25|646.87|638.07|645.03|636.23|468
1681358700000|2023-04-13 04:05:00|645.12|636.32|646.05|637.25|646.19|637.39|645.03|636.23|311
1681359000000|2023-04-13 04:10:00|646.06|637.26|646.11|637.31|646.21|637.41|645.95|637.15|217
1681359300000|2023-04-13 04:15:00|646.1|637.3|646.75|637.95|646.93|638.13|645.53|636.73|291
1681359600000|2023-04-13 04:20:00|646.74|637.94|646.3|637.5|646.79|637.99|645.45|636.65|266
1681359900000|2023-04-13 04:25:00|646.35|637.55|646.45|637.65|646.74|637.94|646.25|637.45|240
1681360200000|2023-04-13 04:30:00|646.44|637.64|644.9|636.1|646.44|637.64|644.9|636.1|349
1681360500000|2023-04-13 04:35:00|644.91|636.11|644.44|635.64|645.31|636.51|644.44|635.64|206
1681360800000|2023-04-13 04:40:00|644.46|635.66|644.38|635.58|644.89|636.09|644.25|635.45|177
1681361100000|2023-04-13 04:45:00|644.42|635.62|645.25|636.45|645.7|636.9|644.25|635.45|246
1681361400000|2023-04-13 04:50:00|645.33|636.53|645.57|636.77|645.64|636.84|645.25|636.45|132
1681361700000|2023-04-13 04:55:00|645.56|636.76|645.94|637.14|646.01|637.21|645.15|636.35|272
1681362000000|2023-04-13 05:00:00|645.85|637.05|645.65|636.85|646|637.2|645.45|636.65|209
1681362300000|2023-04-13 05:05:00|645.73|636.93|645.45|636.65|645.82|637.02|645.3|636.5|120
1681362600000|2023-04-13 05:10:00|645.48|636.68|645.04|636.24|645.7|636.9|644.85|636.05|210
1681362900000|2023-04-13 05:15:00|644.95|636.15|644.81|636.01|645.18|636.38|644.65|635.85|214
1681363200000|2023-04-13 05:20:00|644.84|636.04|645.43|636.63|645.72|636.92|644.8|636|189
1681363500000|2023-04-13 05:25:00|645.25|636.45|646.18|637.38|646.26|637.46|645.25|636.45|127
1681363800000|2023-04-13 05:30:00|646.2|637.4|646.33|637.53|646.38|637.58|645.9|637.1|159
1681364100000|2023-04-13 05:35:00|646.32|637.52|646.18|637.38|646.42|637.62|645.85|637.05|213
1681364400000|2023-04-13 05:40:00|646.26|637.46|646.8|638|647.29|638.49|646.26|637.46|355
1681364700000|2023-04-13 05:45:00|646.83|638.03|645.25|636.45|646.83|638.03|645.23|636.43|317
1681365000000|2023-04-13 05:50:00|645.37|636.57|645.35|636.55|646.12|637.32|645.13|636.33|286
1681365300000|2023-04-13 05:55:00|645.37|636.57|646.12|637.32|646.28|637.48|645.1|636.3|304
1681365600000|2023-04-13 06:00:00|646.11|637.31|646.65|637.85|646.94|638.14|645.95|637.15|451
1681365900000|2023-04-13 06:05:00|646.7|637.9|646.85|638.05|646.93|638.13|646.6|637.8|240
1681366200000|2023-04-13 06:10:00|646.86|638.06|646.88|638.08|647.04|638.24|646.65|637.85|368
1681366500000|2023-04-13 06:15:00|646.85|638.05|646.78|637.98|646.98|638.18|646.65|637.85|341
1681366800000|2023-04-13 06:20:00|646.77|637.97|645.63|636.83|646.89|638.09|645.55|636.75|311
1681367100000|2023-04-13 06:25:00|645.65|636.85|645.81|637.01|645.82|637.02|645.05|636.25|213
1681367400000|2023-04-13 06:30:00|645.83|637.03|646.06|637.26|646.18|637.38|645.65|636.85|131
1681367700000|2023-04-13 06:35:00|646.08|637.28|645.25|636.45|646.24|637.44|645.05|636.25|267
1681368000000|2023-04-13 06:40:00|645.1|636.3|645.2|636.4|645.89|637.09|645.05|636.25|281
1681368300000|2023-04-13 06:45:00|645.21|636.41|645.14|636.34|645.23|636.43|644.85|636.05|176
1681368600000|2023-04-13 06:50:00|645.19|636.39|644.53|635.73|645.21|636.41|643.8|635|424
1681368900000|2023-04-13 06:55:00|644.52|635.72|643.55|634.75|644.66|635.86|643.45|634.65|335
1681369200000|2023-04-13 07:00:00|643.61|634.81|643.25|634.45|643.61|634.81|642.6|633.8|329
1681369500000|2023-04-13 07:05:00|643.39|634.59|643.85|635.05|644.12|635.32|643.25|634.45|341
1681369800000|2023-04-13 07:10:00|643.83|635.03|644.55|635.75|644.66|635.86|643.75|634.95|170
1681370100000|2023-04-13 07:15:00|644.6|635.8|644.7|635.9|644.77|635.97|644.43|635.63|90
1681370400000|2023-04-13 07:20:00|644.71|635.91|644.42|635.62|645.04|636.24|644.39|635.59|135
1681370700000|2023-04-13 07:25:00|644.39|635.59|645.35|636.55|645.35|636.55|644.33|635.53|178
1681371000000|2023-04-13 07:30:00|645.4|636.6|645.16|636.36|645.95|637.15|645.03|636.23|175
1681371300000|2023-04-13 07:35:00|645.15|636.35|644.63|635.83|645.15|636.35|644.35|635.55|339
1681371600000|2023-04-13 07:40:00|644.69|635.89|645.46|636.66|645.55|636.75|644.63|635.83|297
1681371900000|2023-04-13 07:45:00|645.45|636.65|645.69|636.89|646.11|637.31|645.42|636.62|479
1681372200000|2023-04-13 07:50:00|645.72|636.92|646.01|637.21|646.75|637.95|645.55|636.75|521
1681372500000|2023-04-13 07:55:00|646.11|637.31|645.79|636.99|646.45|637.65|645.62|636.82|336
1681372800000|2023-04-13 08:00:00|645.62|636.82|645.73|636.93|646.38|637.58|645.61|636.81|561
1681373100000|2023-04-13 08:05:00|645.75|636.95|644.24|635.44|645.88|637.08|644.15|635.35|454
1681373400000|2023-04-13 08:10:00|644.23|635.43|643.99|635.19|645.54|636.74|643.74|634.94|589
1681373700000|2023-04-13 08:15:00|644|635.2|643.94|635.14|644.4|635.6|643.83|635.03|413
1681374000000|2023-04-13 08:20:00|643.93|635.13|644.02|635.22|644.55|635.75|643.93|635.13|355
1681374300000|2023-04-13 08:25:00|644.1|635.3|645.23|636.43|645.58|636.78|644.09|635.29|506
1681374600000|2023-04-13 08:30:00|645.29|636.49|646.18|637.38|647.5|638.7|645.23|636.43|845
1681374900000|2023-04-13 08:35:00|646.17|637.37|646.63|637.83|647.03|638.23|645.93|637.13|641
1681375200000|2023-04-13 08:40:00|646.7|637.9|647.68|638.88|648.01|639.21|646.6|637.8|787
1681375500000|2023-04-13 08:45:00|647.69|638.89|648.43|639.63|649.28|640.48|647.66|638.86|737
1681375800000|2023-04-13 08:50:00|648.41|639.61|651|642.2|651.45|642.65|648.22|639.42|720
1681376100000|2023-04-13 08:55:00|651.01|642.21|649.9|641.1|651.26|642.46|649.19|640.39|788
1681376400000|2023-04-13 09:00:00|649.84|641.04|649.93|641.13|651.39|642.59|649.74|640.94|739
1681376700000|2023-04-13 09:05:00|649.96|641.16|651.26|642.46|651.77|642.97|649.91|641.11|592
1681377000000|2023-04-13 09:10:00|651.28|642.48|652.31|643.51|652.62|643.82|650.51|641.71|840
1681377300000|2023-04-13 09:15:00|652.3|643.5|651.51|642.71|653.24|644.44|651.13|642.33|671
1681377600000|2023-04-13 09:20:00|651.5|642.7|651.22|642.42|652.57|643.77|650.65|641.85|577
1681377900000|2023-04-13 09:25:00|651.15|642.35|651.45|642.65|652.28|643.48|651.05|642.25|518
1681378200000|2023-04-13 09:30:00|651.38|642.58|651.52|642.72|652.38|643.58|651.38|642.58|544
1681378500000|2023-04-13 09:35:00|651.51|642.71|652.41|643.61|652.73|643.93|651.43|642.63|559
1681378800000|2023-04-13 09:40:00|652.35|643.55|650.61|641.81|652.85|644.05|650.55|641.75|611
1681379100000|2023-04-13 09:45:00|650.6|641.8|650.55|641.75|651.65|642.85|650.07|641.27|559
1681379400000|2023-04-13 09:50:00|650.54|641.74|650.47|641.67|651.29|642.49|650.22|641.42|364
1681379700000|2023-04-13 09:55:00|650.35|641.55|650.81|642.01|651.82|643.02|650.35|641.55|427
1681380000000|2023-04-13 10:00:00|650.91|642.11|652.2|643.4|652.41|643.61|650.82|642.02|568
1681380300000|2023-04-13 10:05:00|652.21|643.41|651.1|642.3|652.28|643.48|650.87|642.07|503
1681380600000|2023-04-13 10:10:00|651.18|642.38|650.87|642.07|652.85|644.05|650.79|641.99|588
1681380900000|2023-04-13 10:15:00|650.9|642.1|649.58|640.78|651.72|642.92|649.33|640.53|509
1681381200000|2023-04-13 10:20:00|649.57|640.77|651.58|642.78|651.63|642.83|649.57|640.77|498
1681381500000|2023-04-13 10:25:00|651.55|642.75|651.91|643.11|652.82|644.02|651.55|642.75|563
1681381800000|2023-04-13 10:30:00|651.93|643.13|651.93|643.13|652.97|644.17|651.55|642.75|597
1681382100000|2023-04-13 10:35:00|651.97|643.17|651.85|643.05|652.49|643.69|651.79|642.99|437
1681382400000|2023-04-13 10:40:00|651.87|643.07|651.17|642.37|652.58|643.78|650.8|642|529
1681382700000|2023-04-13 10:45:00|651.21|642.41|651.81|643.01|652.13|643.33|651.17|642.37|540
1681383000000|2023-04-13 10:50:00|651.79|642.99|651.03|642.23|652.04|643.24|650.9|642.1|469
1681383300000|2023-04-13 10:55:00|651|642.2|651.58|642.78|651.92|643.12|650.83|642.03|303
1681383600000|2023-04-13 11:00:00|651.57|642.77|652.57|643.77|652.62|643.82|651.56|642.76|385
1681383900000|2023-04-13 11:05:00|652.56|643.76|651.8|643|652.63|643.83|651.75|642.95|367
1681384200000|2023-04-13 11:10:00|651.83|643.03|651.92|643.12|652.89|644.09|651.65|642.85|455
1681384500000|2023-04-13 11:15:00|651.91|643.11|651.02|642.22|651.91|643.11|650.95|642.15|381
1681384800000|2023-04-13 11:20:00|650.95|642.15|652.11|643.31|652.24|643.44|650.95|642.15|397
1681385100000|2023-04-13 11:25:00|652.03|643.23|652.8|644|652.86|644.06|652.03|643.23|470
1681385400000|2023-04-13 11:30:00|652.85|644.05|652.41|643.61|652.99|644.19|652.41|643.61|381
1681385700000|2023-04-13 11:35:00|652.4|643.6|651.57|642.77|652.74|643.94|651.45|642.65|406
1681386000000|2023-04-13 11:40:00|651.56|642.76|651.55|642.75|651.87|643.07|651.3|642.5|396
1681386300000|2023-04-13 11:45:00|651.65|642.85|651.1|642.3|651.99|643.19|650.45|641.65|469
1681386600000|2023-04-13 11:50:00|651.21|642.41|651.35|642.55|651.76|642.96|651.05|642.25|452
1681386900000|2023-04-13 11:55:00|651.33|642.53|650.85|642.05|651.45|642.65|650.85|642.05|302
1681387200000|2023-04-13 12:00:00|650.84|642.04|651.52|642.72|651.57|642.77|650.8|642|595
1681387500000|2023-04-13 12:05:00|651.54|642.74|652.42|643.62|652.5|643.7|650.95|642.15|563
1681387800000|2023-04-13 12:10:00|652.41|643.61|652.49|643.69|652.8|644|652.2|643.4|284
1681388100000|2023-04-13 12:15:00|652.51|643.71|653.37|644.57|653.65|644.85|652.47|643.67|559
1681388400000|2023-04-13 12:20:00|653.31|644.51|653.71|644.91|654.41|645.61|653.27|644.47|588
1681388700000|2023-04-13 12:25:00|653.65|644.85|654.27|645.47|654.35|645.55|653.55|644.75|573
1681389000000|2023-04-13 12:30:00|654.26|645.46|656.07|647.27|657.09|648.29|653.43|644.63|750
1681389300000|2023-04-13 12:35:00|656.22|647.42|657.15|648.35|657.9|649.1|655.35|646.55|514
1681389600000|2023-04-13 12:40:00|657.14|648.34|657.02|648.22|657.89|649.09|656.63|647.83|635
1681389900000|2023-04-13 12:45:00|657.01|648.21|657.34|648.54|657.69|648.89|656.75|647.95|571
1681390200000|2023-04-13 12:50:00|657.33|648.53|657.8|649|657.93|649.13|656.55|647.75|370
1681390500000|2023-04-13 12:55:00|657.65|648.85|657.37|648.57|658.58|649.78|657.1|648.3|503
1681390800000|2023-04-13 13:00:00|657.38|648.58|657.95|649.15|658.74|649.94|657.14|648.34|473
1681391100000|2023-04-13 13:05:00|657.94|649.14|656.81|648.01|657.94|649.14|656.35|647.55|491
1681391400000|2023-04-13 13:10:00|656.8|648|656.14|647.34|657.2|648.4|656|647.2|538
1681391700000|2023-04-13 13:15:00|656.05|647.25|655.49|646.69|656.37|647.57|654.85|646.05|439
1681392000000|2023-04-13 13:20:00|655.52|646.72|656.55|647.75|656.72|647.92|655.22|646.42|380
1681392300000|2023-04-13 13:25:00|656.57|647.77|657.39|648.59|657.52|648.72|656.39|647.59|391
1681392600000|2023-04-13 13:30:00|657.45|648.65|657.41|648.61|657.68|648.88|656.65|647.85|398
1681392900000|2023-04-13 13:35:00|657.49|648.69|656.68|647.88|658.07|649.27|655.85|647.05|423
1681393200000|2023-04-13 13:40:00|656.45|647.65|656.05|647.25|657.01|648.21|655.8|647|425
1681393500000|2023-04-13 13:45:00|656.22|647.42|657.09|648.29|657.36|648.56|656.05|647.25|381
1681393800000|2023-04-13 13:50:00|657.08|648.28|656.01|647.21|657.61|648.81|655.55|646.75|566
1681394100000|2023-04-13 13:55:00|655.85|647.05|655.49|646.69|656.98|648.18|655.17|646.37|513
1681394400000|2023-04-13 14:00:00|655.44|646.64|654.12|645.32|655.94|647.14|653.55|644.75|429
1681394700000|2023-04-13 14:05:00|654.09|645.29|655.42|646.62|655.68|646.88|653.98|645.18|339
1681395000000|2023-04-13 14:10:00|655.43|646.63|655.66|646.86|655.72|646.92|655.01|646.21|415
1681395300000|2023-04-13 14:15:00|655.68|646.88|656.57|647.77|656.61|647.81|655.62|646.82|392
1681395600000|2023-04-13 14:20:00|656.4|647.6|656.53|647.73|656.85|648.05|656.03|647.23|414
1681395900000|2023-04-13 14:25:00|656.52|647.72|658.15|649.35|658.15|649.35|656.25|647.45|171
1681396200000|2023-04-13 14:30:00|658.25|649.45|658.11|649.31|658.5|649.7|657.75|648.95|143
1681396500000|2023-04-13 14:35:00|658.05|649.25|658.85|650.05|659.03|650.23|658.05|649.25|620
1681396800000|2023-04-13 14:40:00|658.89|650.09|657.5|648.7|658.92|650.12|657.45|648.65|539
1681397100000|2023-04-13 14:45:00|657.45|648.65|658.06|649.26|658.31|649.51|657.45|648.65|354
1681397400000|2023-04-13 14:50:00|658.05|649.25|658.5|649.7|659.35|650.55|657.95|649.15|589
1681397700000|2023-04-13 14:55:00|658.45|649.65|658.91|650.11|658.95|650.15|657.95|649.15|429
1681398000000|2023-04-13 15:00:00|658.9|650.1|659.64|650.84|659.99|651.19|658.8|650|505
1681398300000|2023-04-13 15:05:00|659.63|650.83|659.05|650.25|660.19|651.39|657.45|648.65|723
1681398600000|2023-04-13 15:10:00|659|650.2|662.11|653.31|662.15|653.35|659|650.2|610
1681398900000|2023-04-13 15:15:00|662.05|653.25|658.28|649.48|662.56|653.76|658.05|649.25|718
1681399200000|2023-04-13 15:20:00|658.3|649.5|659.34|650.54|660.39|651.59|658.27|649.47|494
1681399500000|2023-04-13 15:25:00|659.32|650.52|659.55|650.75|659.94|651.14|659.15|650.35|449
1681399800000|2023-04-13 15:30:00|659.5|650.7|660.18|651.38|660.62|651.82|659.33|650.53|464
1681400100000|2023-04-13 15:35:00|660.21|651.41|660.43|651.63|660.69|651.89|659.95|651.15|506
1681400400000|2023-04-13 15:40:00|660.4|651.6|661.65|652.85|661.87|653.07|660.4|651.6|519
1681400700000|2023-04-13 15:45:00|661.7|652.9|660.4|651.6|661.95|653.15|660.15|651.35|472
1681401000000|2023-04-13 15:50:00|660.39|651.59|660.33|651.53|660.63|651.83|660.05|651.25|448
1681401300000|2023-04-13 15:55:00|660.3|651.5|660.63|651.83|660.8|652|660.25|651.45|409
1681401600000|2023-04-13 16:00:00|660.65|651.85|660.89|652.09|662.27|653.47|660.55|651.75|471
1681401900000|2023-04-13 16:05:00|661.12|652.32|660.68|651.88|661.4|652.6|660.55|651.75|353
1681402200000|2023-04-13 16:10:00|660.67|651.87|659.48|650.68|661.04|652.24|659.45|650.65|571
1681402500000|2023-04-13 16:15:00|659.68|650.88|659.48|650.68|660.07|651.27|659.15|650.35|345
1681402800000|2023-04-13 16:20:00|659.51|650.71|658.77|649.97|659.51|650.71|658.55|649.75|456
1681403100000|2023-04-13 16:25:00|658.55|649.75|658.85|650.05|658.86|650.06|658.42|649.62|226
1681403400000|2023-04-13 16:30:00|658.84|650.04|659.5|650.7|659.62|650.82|658.65|649.85|600
1681403700000|2023-04-13 16:35:00|659.49|650.69|659.71|650.91|659.78|650.98|659.35|650.55|546
1681404000000|2023-04-13 16:40:00|659.69|650.89|659.09|650.29|659.84|651.04|658.95|650.15|525
1681404300000|2023-04-13 16:45:00|659.04|650.24|658.09|649.29|659.23|650.43|658.05|649.25|483
1681404600000|2023-04-13 16:50:00|658.08|649.28|659.62|650.82|659.72|650.92|658.02|649.22|349
1681404900000|2023-04-13 16:55:00|659.64|650.84|659.25|650.45|659.69|650.89|659.2|650.4|242
1681405200000|2023-04-13 17:00:00|659.3|650.5|659.34|650.54|660.05|651.25|659.3|650.5|131
1681405500000|2023-04-13 17:05:00|659.29|650.49|660.79|651.99|661.12|652.32|659.1|650.3|343
1681405800000|2023-04-13 17:10:00|660.75|651.95|661.76|652.96|661.82|653.02|660.6|651.8|346
1681406100000|2023-04-13 17:15:00|661.77|652.97|662.31|653.51|662.57|653.77|661.56|652.76|296
1681406400000|2023-04-13 17:20:00|662.09|653.29|662.49|653.69|662.55|653.75|662.09|653.29|340
1681406700000|2023-04-13 17:25:00|662.55|653.75|664.3|655.5|664.36|655.56|662.21|653.41|440
1681407000000|2023-04-13 17:30:00|664.34|655.54|664.73|655.93|664.74|655.94|663.2|654.4|392
1681407300000|2023-04-13 17:35:00|664.41|655.61|663.54|654.74|664.68|655.88|663.53|654.73|347
1681407600000|2023-04-13 17:40:00|663.75|654.95|666.27|657.47|666.36|657.56|663.18|654.38|629
1681407900000|2023-04-13 17:45:00|666.23|657.43|664.54|655.74|666.27|657.47|664|655.2|398
1681408200000|2023-04-13 17:50:00|664.49|655.69|664.39|655.59|664.77|655.97|663.5|654.7|379
1681408500000|2023-04-13 17:55:00|664.66|655.86|664.55|655.75|664.72|655.92|663.85|655.05|345
1681408800000|2023-04-13 18:00:00|664.35|655.55|665.2|656.4|665.79|656.99|664.35|655.55|402
1681409100000|2023-04-13 18:05:00|665.43|656.63|665.45|656.65|666.15|657.35|664.95|656.15|527
1681409400000|2023-04-13 18:10:00|665.59|656.79|665.15|656.35|665.81|657.01|664.85|656.05|419
1681409700000|2023-04-13 18:15:00|665.39|656.59|665.58|656.78|666.14|657.34|665.1|656.3|431
1681410000000|2023-04-13 18:20:00|665.61|656.81|664.77|655.97|665.71|656.91|664.43|655.63|407
1681410300000|2023-04-13 18:25:00|664.76|655.96|663.43|654.63|665.11|656.31|663.3|654.5|396
1681410600000|2023-04-13 18:30:00|663.59|654.79|663.64|654.84|663.79|654.99|663.25|654.45|305
1681410900000|2023-04-13 18:35:00|663.63|654.83|662.65|653.85|663.68|654.88|662.45|653.65|512
1681411200000|2023-04-13 18:40:00|662.57|653.77|663.34|654.54|663.71|654.91|662.45|653.65|313
1681411500000|2023-04-13 18:45:00|663.33|654.53|663.75|654.95|663.8|655|663.25|654.45|418
1681411800000|2023-04-13 18:50:00|663.65|654.85|665.65|656.85|665.76|656.96|663.65|654.85|277
1681412100000|2023-04-13 18:55:00|665.7|656.9|664|655.2|665.7|656.9|663.99|655.19|221
1681412400000|2023-04-13 19:00:00|664.01|655.21|663.52|654.72|664.31|655.51|662.95|654.15|315
1681412700000|2023-04-13 19:05:00|663.46|654.66|664.72|655.92|664.86|656.06|663.24|654.44|322
1681413000000|2023-04-13 19:10:00|664.51|655.71|665.32|656.52|665.89|657.09|663.93|655.13|462
1681413300000|2023-04-13 19:15:00|665.56|656.76|665.17|656.37|665.75|656.95|664.79|655.99|358
1681413600000|2023-04-13 19:20:00|664.89|656.09|663.79|654.99|665.33|656.53|663.45|654.65|293
1681413900000|2023-04-13 19:25:00|663.97|655.17|663.83|655.03|664.22|655.42|663.49|654.69|421
1681414200000|2023-04-13 19:30:00|663.87|655.07|664.1|655.3|664.64|655.84|663.87|655.07|328
1681414500000|2023-04-13 19:35:00|664.07|655.27|663.9|655.1|664.29|655.49|663.76|654.96|159
1681414800000|2023-04-13 19:40:00|663.89|655.09|663.82|655.02|664.05|655.25|663.68|654.88|156
1681415100000|2023-04-13 19:45:00|663.83|655.03|662.97|654.17|664.06|655.26|662.75|653.95|246
1681415400000|2023-04-13 19:50:00|663|654.2|662.83|654.03|663.32|654.52|662.45|653.65|394
1681415700000|2023-04-13 19:55:00|662.66|653.86|663.2|654.4|663.44|654.64|662.66|653.86|431
1681416000000|2023-04-13 20:00:00|663.36|654.56|663.88|655.08|664.04|655.24|663|654.2|490
1681416300000|2023-04-13 20:05:00|663.95|655.15|661.47|652.67|663.96|655.16|660.15|651.35|617
1681416600000|2023-04-13 20:10:00|661.45|652.65|660.88|652.08|662.32|653.52|660.05|651.25|533
1681416900000|2023-04-13 20:15:00|660.85|652.05|660.88|652.08|661.83|653.03|660.55|651.75|355
1681417200000|2023-04-13 20:20:00|660.81|652.01|660.76|651.96|661.32|652.52|660.26|651.46|330
1681417500000|2023-04-13 20:25:00|661.04|652.24|660.63|651.83|661.21|652.41|660.29|651.49|265
1681417800000|2023-04-13 20:30:00|660.57|651.77|660.99|652.19|661.66|652.86|660.44|651.64|348
1681418100000|2023-04-13 20:35:00|660.97|652.17|661.13|652.33|661.26|652.46|660.65|651.85|129
1681418400000|2023-04-13 20:40:00|660.87|652.07|659.46|650.66|661.02|652.22|658.96|650.16|255
1681418700000|2023-04-13 20:45:00|659.48|650.68|659.41|650.61|659.88|651.08|659.31|650.51|282
1681419000000|2023-04-13 20:50:00|659.46|650.66|659.52|650.72|660.03|651.23|659.11|650.31|308
1681419300000|2023-04-13 20:55:00|659.57|650.77|659.42|650.62|659.95|651.15|659.35|650.55|283
1681419600000|2023-04-13 21:00:00|659.46|650.66|658.8|650|659.75|650.95|658.7|649.9|177
1681419900000|2023-04-13 21:05:00|658.78|649.98|658.8|650|659.08|650.28|658.42|649.62|163
1681420200000|2023-04-13 21:10:00|658.77|649.97|658.97|650.17|658.97|650.17|658.73|649.93|126
1681420500000|2023-04-13 21:15:00|658.96|650.16|660.98|652.18|660.98|652.18|658.96|650.16|281
1681420800000|2023-04-13 21:20:00|660.97|652.17|660.43|651.63|661.07|652.27|660.39|651.59|145
1681421100000|2023-04-13 21:25:00|660.42|651.62|660.35|651.55|660.47|651.67|660.15|651.35|87
1681421400000|2023-04-13 21:30:00|660.34|651.54|660.45|651.65|660.45|651.65|660.31|651.51|24
1681421700000|2023-04-13 21:35:00|660.46|651.66|660.57|651.77|660.6|651.8|660.27|651.47|89
1681422000000|2023-04-13 21:40:00|660.54|651.74|662.11|653.31|662.16|653.36|660.54|651.74|267
1681422300000|2023-04-13 21:45:00|662.1|653.3|662.31|653.51|662.34|653.54|661.86|653.06|285
1681422600000|2023-04-13 21:50:00|662.3|653.5|662.72|653.92|662.78|653.98|661.96|653.16|188
1681422900000|2023-04-13 21:55:00|662.71|653.91|662.57|653.77|662.78|653.98|661.97|653.17|153
1681423200000|2023-04-13 22:00:00|662.58|653.78|663.39|654.59|663.77|654.97|662.39|653.59|345
1681423500000|2023-04-13 22:05:00|663.35|654.55|662.5|653.7|663.37|654.57|662.45|653.65|251
1681423800000|2023-04-13 22:10:00|662.53|653.73|663.84|655.04|663.98|655.18|662.5|653.7|208
1681424100000|2023-04-13 22:15:00|663.83|655.03|662.53|653.73|663.83|655.03|662.51|653.71|237
1681424400000|2023-04-13 22:20:00|662.56|653.76|663.62|654.82|663.74|654.94|662.55|653.75|284
1681424700000|2023-04-13 22:25:00|663.53|654.73|663.95|655.15|664.41|655.61|663.29|654.49|297
1681425000000|2023-04-13 22:30:00|663.73|654.93|664.73|655.93|664.75|655.95|663.73|654.93|279
1681425300000|2023-04-13 22:35:00|664.49|655.69|665.65|656.85|665.65|656.85|664.32|655.52|230
1681425600000|2023-04-13 22:40:00|665.4|656.6|665.05|656.25|666.08|657.28|665.05|656.25|125
1681425900000|2023-04-13 22:45:00|665.11|656.31|662.61|653.81|665.35|656.55|662.61|653.81|308
1681426200000|2023-04-13 22:50:00|662.62|653.82|663.06|654.26|663.52|654.72|662.25|653.45|345
1681426500000|2023-04-13 22:55:00|663.08|654.28|664.8|656|665.72|656.92|663.06|654.26|415
1681426800000|2023-04-13 23:00:00|664.76|655.96|666.13|657.33|666.44|657.64|664.68|655.88|367
1681427100000|2023-04-13 23:05:00|666.12|657.32|666.32|657.52|666.93|658.13|665.95|657.15|205
1681427400000|2023-04-13 23:10:00|666.15|657.35|665.77|656.97|666.47|657.67|665.29|656.49|263
1681427700000|2023-04-13 23:15:00|665.55|656.75|666.58|657.78|666.6|657.8|665.36|656.56|268
1681428000000|2023-04-13 23:20:00|666.54|657.74|665.95|657.15|666.58|657.78|665.71|656.91|199
1681428300000|2023-04-13 23:25:00|665.94|657.14|665.94|657.14|667|658.2|664.93|656.13|250
1681428600000|2023-04-13 23:30:00|666.12|657.32|666.3|657.5|666.83|658.03|665.62|656.82|232
1681428900000|2023-04-13 23:35:00|666.15|657.35|667.23|658.43|667.66|658.86|666.15|657.35|280
1681429200000|2023-04-13 23:40:00|667.4|658.6|667.89|659.09|668.26|659.46|667.23|658.43|300
1681429500000|2023-04-13 23:45:00|667.86|659.06|669.62|660.82|669.69|660.89|667.65|658.85|479
1681429800000|2023-04-13 23:50:00|669.68|660.88|668.12|659.32|669.69|660.89|667.28|658.48|510
1681430100000|2023-04-13 23:55:00|667.85|659.05|668.08|659.28|668.57|659.77|667.75|658.95|451
1681430400000|2023-04-14 00:00:00|668.05|659.25|668.19|659.39|668.64|659.84|667.55|658.75|469
1681430700000|2023-04-14 00:05:00|668.15|659.35|669.46|660.66|669.52|660.72|667.85|659.05|346
1681431000000|2023-04-14 00:10:00|669.49|660.69|669.39|660.59|670.04|661.24|668.19|659.39|312
1681431300000|2023-04-14 00:15:00|669.34|660.54|669.52|660.72|670.18|661.38|669.05|660.25|398
1681431600000|2023-04-14 00:20:00|669.51|660.71|670.35|661.55|670.93|662.13|667.47|658.67|469
1681431900000|2023-04-14 00:25:00|670.49|661.69|669.81|661.01|670.66|661.86|669.15|660.35|419
1681432200000|2023-04-14 00:30:00|669.79|660.99|671.49|662.69|672.37|663.57|669.75|660.95|567
1681432500000|2023-04-14 00:35:00|671.5|662.7|680.95|672.15|681|672.2|671.25|662.45|664
1681432800000|2023-04-14 00:40:00|680.7|671.9|680.19|671.39|681.1|672.3|678.45|669.65|870
1681433100000|2023-04-14 00:45:00|680.21|671.41|681.15|672.35|681.33|672.53|678.62|669.82|897
1681433400000|2023-04-14 00:50:00|681.23|672.43|682.65|673.85|682.83|674.03|680.7|671.9|731
1681433700000|2023-04-14 00:55:00|682.74|673.94|682.92|674.12|683.4|674.6|682.25|673.45|692
1681434000000|2023-04-14 01:00:00|682.82|674.02|683.3|674.5|683.36|674.56|681.9|673.1|749
1681434300000|2023-04-14 01:05:00|683.29|674.49|686.15|677.35|686.31|677.51|682.55|673.75|616
1681434600000|2023-04-14 01:10:00|686.03|677.23|687.08|678.28|687.48|678.68|685.52|676.72|447
1681434900000|2023-04-14 01:15:00|687.24|678.44|687.59|678.79|688.82|680.02|686.82|678.02|636
1681435200000|2023-04-14 01:20:00|687.5|678.7|684.14|675.34|687.58|678.78|684.13|675.33|757
1681435500000|2023-04-14 01:25:00|684.09|675.29|684.82|676.02|685.44|676.64|683.91|675.11|650
1681435800000|2023-04-14 01:30:00|684.8|676|684.1|675.3|686.02|677.22|684.05|675.25|627
1681436100000|2023-04-14 01:35:00|684.14|675.34|682.32|673.52|684.83|676.03|681.96|673.16|599
1681436400000|2023-04-14 01:40:00|682.25|673.45|683.09|674.29|683.88|675.08|681.78|672.98|529
1681436700000|2023-04-14 01:45:00|683.08|674.28|684.85|676.05|685.39|676.59|682.63|673.83|573
1681437000000|2023-04-14 01:50:00|685.04|676.24|685.01|676.21|686.07|677.27|684.45|675.65|544
1681437300000|2023-04-14 01:55:00|685.03|676.23|680.25|671.45|685.1|676.3|680|671.2|388
1681437600000|2023-04-14 02:00:00|680.3|671.5|680.75|671.95|681.71|672.91|680.25|671.45|367
1681437900000|2023-04-14 02:05:00|680.89|672.09|682.21|673.41|682.29|673.49|680.35|671.55|554
1681438200000|2023-04-14 02:10:00|682.15|673.35|683.46|674.66|683.61|674.81|681.45|672.65|515
1681438500000|2023-04-14 02:15:00|683.48|674.68|682.79|673.99|683.7|674.9|682.65|673.85|318
1681438800000|2023-04-14 02:20:00|682.78|673.98|682.72|673.92|683.77|674.97|682.25|673.45|485
1681439100000|2023-04-14 02:25:00|682.71|673.91|683.5|674.7|683.96|675.16|682.65|673.85|437
1681439400000|2023-04-14 02:30:00|683.68|674.88|684.85|676.05|684.87|676.07|683.23|674.43|349
1681439700000|2023-04-14 02:35:00|684.84|676.04|683.08|674.28|685.09|676.29|682.95|674.15|435
1681440000000|2023-04-14 02:40:00|683.07|674.27|680.55|671.75|683.29|674.49|680.55|671.75|522
1681440300000|2023-04-14 02:45:00|680.67|671.87|680.47|671.67|681.02|672.22|679|670.2|621
1681440600000|2023-04-14 02:50:00|680.46|671.66|679.32|670.52|681.08|672.28|678.9|670.1|521
1681440900000|2023-04-14 02:55:00|679.28|670.48|680.4|671.6|680.79|671.99|678.9|670.1|487
1681441200000|2023-04-14 03:00:00|680.37|671.57|680.85|672.05|682.15|673.35|680.24|671.44|507
1681441500000|2023-04-14 03:05:00|681.03|672.23|682.06|673.26|682.14|673.34|679.69|670.89|459
1681441800000|2023-04-14 03:10:00|682.05|673.25|683.5|674.7|683.72|674.92|681.75|672.95|469
1681442100000|2023-04-14 03:15:00|683.58|674.78|684.51|675.71|684.58|675.78|683.15|674.35|332
1681442400000|2023-04-14 03:20:00|684.45|675.65|683.86|675.06|685.37|676.57|683.15|674.35|407
1681442700000|2023-04-14 03:25:00|683.89|675.09|683.54|674.74|684.05|675.25|683.35|674.55|377
1681443000000|2023-04-14 03:30:00|683.45|674.65|683.15|674.35|683.54|674.74|682.35|673.55|436
1681443300000|2023-04-14 03:35:00|683.25|674.45|683.83|675.03|683.92|675.12|683.05|674.25|480
1681443600000|2023-04-14 03:40:00|683.95|675.15|683.86|675.06|684.37|675.57|683.75|674.95|294
1681443900000|2023-04-14 03:45:00|683.9|675.1|683.81|675.01|684.22|675.42|683.55|674.75|336
1681444200000|2023-04-14 03:50:00|683.75|674.95|682.7|673.9|683.98|675.18|681.95|673.15|398
1681444500000|2023-04-14 03:55:00|682.72|673.92|683.13|674.33|683.23|674.43|682.25|673.45|339
1681444800000|2023-04-14 04:00:00|683.12|674.32|685.6|676.8|687.64|678.84|683.05|674.25|558
1681445100000|2023-04-14 04:05:00|685.55|676.75|686.6|677.8|686.96|678.16|685.55|676.75|388
1681445400000|2023-04-14 04:10:00|686.55|677.75|687.84|679.04|688.54|679.74|686.55|677.75|449
1681445700000|2023-04-14 04:15:00|687.96|679.16|686.81|678.01|688.04|679.24|686.47|677.67|420
1681446000000|2023-04-14 04:20:00|686.75|677.95|687.32|678.52|687.47|678.67|686.75|677.95|379
1681446300000|2023-04-14 04:25:00|687.31|678.51|687.1|678.3|688.64|679.84|687.05|678.25|481
1681446600000|2023-04-14 04:30:00|687.13|678.33|686.24|677.44|687.41|678.61|686.21|677.41|299
1681446900000|2023-04-14 04:35:00|686.23|677.43|685.68|676.88|686.58|677.78|685.55|676.75|325
1681447200000|2023-04-14 04:40:00|685.67|676.87|685.15|676.35|685.69|676.89|684.65|675.85|481
1681447500000|2023-04-14 04:45:00|685.14|676.34|683.89|675.09|685.59|676.79|683.76|674.96|550
1681447800000|2023-04-14 04:50:00|683.88|675.08|682.38|673.58|683.98|675.18|682.34|673.54|520
1681448100000|2023-04-14 04:55:00|682.45|673.65|683.15|674.35|683.46|674.66|682.43|673.63|377
1681448400000|2023-04-14 05:00:00|683.1|674.3|682.99|674.19|683.53|674.73|682.7|673.9|424
1681448700000|2023-04-14 05:05:00|682.95|674.15|682.29|673.49|683.01|674.21|682.15|673.35|408
1681449000000|2023-04-14 05:10:00|682.25|673.45|682.46|673.66|682.83|674.03|681.85|673.05|576
1681449300000|2023-04-14 05:15:00|682.3|673.5|681.76|672.96|682.43|673.63|681.58|672.78|452
1681449600000|2023-04-14 05:20:00|681.83|673.03|682.58|673.78|682.65|673.85|681.55|672.75|466
1681449900000|2023-04-14 05:25:00|682.53|673.73|682.99|674.19|683.61|674.81|682.4|673.6|435
1681450200000|2023-04-14 05:30:00|682.85|674.05|683.37|674.57|683.89|675.09|682.23|673.43|421
1681450500000|2023-04-14 05:35:00|683.2|674.4|681.92|673.12|683.38|674.58|681.52|672.72|414
1681450800000|2023-04-14 05:40:00|681.94|673.14|682.21|673.41|682.44|673.64|681.18|672.38|583
1681451100000|2023-04-14 05:45:00|682.2|673.4|681.43|672.63|682.41|673.61|680.73|671.93|570
1681451400000|2023-04-14 05:50:00|681.44|672.64|681.65|672.85|681.96|673.16|681|672.2|568
1681451700000|2023-04-14 05:55:00|681.73|672.93|682.54|673.74|682.58|673.78|681.35|672.55|621
1681452000000|2023-04-14 06:00:00|682.52|673.72|683.42|674.62|683.43|674.63|682.45|673.65|516
1681452300000|2023-04-14 06:05:00|683.39|674.59|683.69|674.89|683.99|675.19|683|674.2|494
1681452600000|2023-04-14 06:10:00|683.71|674.91|683.64|674.84|684.04|675.24|682.54|673.74|459
1681452900000|2023-04-14 06:15:00|683.55|674.75|684.73|675.93|684.74|675.94|683.4|674.6|343
1681453200000|2023-04-14 06:20:00|684.7|675.9|684.75|675.95|685.06|676.26|684.55|675.75|300
1681453500000|2023-04-14 06:25:00|684.87|676.07|685.08|676.28|685.65|676.85|684.75|675.95|384
1681453800000|2023-04-14 06:30:00|685.09|676.29|683.81|675.01|685.09|676.29|683.55|674.75|404
1681454100000|2023-04-14 06:35:00|683.85|675.05|682.65|673.85|684.26|675.46|682.45|673.65|433
1681454400000|2023-04-14 06:40:00|682.71|673.91|682.08|673.28|684.47|675.67|681.1|672.3|575
1681454700000|2023-04-14 06:45:00|682.09|673.29|684.66|675.86|684.99|676.19|681.89|673.09|546
1681455000000|2023-04-14 06:50:00|684.69|675.89|683.85|675.05|684.89|676.09|683.35|674.55|569
1681455300000|2023-04-14 06:55:00|683.9|675.1|684.9|676.1|685.45|676.65|683.63|674.83|453
1681455600000|2023-04-14 07:00:00|684.85|676.05|684.11|675.31|685.25|676.45|683.99|675.19|536
1681455900000|2023-04-14 07:05:00|684.12|675.32|682.04|673.24|684.12|675.32|682.04|673.24|642
1681456200000|2023-04-14 07:10:00|681.99|673.19|682.35|673.55|682.55|673.75|681.65|672.85|367
1681456500000|2023-04-14 07:15:00|682.2|673.4|683.3|674.5|683.33|674.53|681.8|673|154
1681456800000|2023-04-14 07:20:00|683.29|674.49|682.4|673.6|683.31|674.51|682.2|673.4|257
1681457100000|2023-04-14 07:25:00|682.39|673.59|681.97|673.17|682.4|673.6|681.65|672.85|350
1681457400000|2023-04-14 07:30:00|681.85|673.05|682.05|673.25|682.8|674|681.75|672.95|424
1681457700000|2023-04-14 07:35:00|681.92|673.12|679.3|670.5|682.15|673.35|678.73|669.93|624
1681458000000|2023-04-14 07:40:00|679.29|670.49|678.85|670.05|680.37|671.57|678.65|669.85|531
1681458300000|2023-04-14 07:45:00|678.99|670.19|677.14|668.34|679.37|670.57|676.18|667.38|576
1681458600000|2023-04-14 07:50:00|677.07|668.27|678.07|669.27|678.72|669.92|676.87|668.07|485
1681458900000|2023-04-14 07:55:00|678.37|669.57|677.69|668.89|678.37|669.57|676.71|667.91|439
1681459200000|2023-04-14 08:00:00|677.74|668.94|679.55|670.75|679.92|671.12|677.52|668.72|438
1681459500000|2023-04-14 08:05:00|679.74|670.94|679.03|670.23|679.84|671.04|678.63|669.83|307
1681459800000|2023-04-14 08:10:00|679.24|670.44|680.2|671.4|680.3|671.5|678.93|670.13|61
1681460100000|2023-04-14 08:15:00|680.25|671.45|681.23|672.43|681.32|672.52|679.65|670.85|278
1681460400000|2023-04-14 08:20:00|681.1|672.3|679.3|670.5|681.35|672.55|678.92|670.12|410
1681460700000|2023-04-14 08:25:00|679.34|670.54|677.76|668.96|679.57|670.77|677.45|668.65|522
1681461000000|2023-04-14 08:30:00|677.77|668.97|679.59|670.79|679.7|670.9|677.66|668.86|450
1681461300000|2023-04-14 08:35:00|679.58|670.78|678.78|669.98|679.64|670.84|678.7|669.9|361
1681461600000|2023-04-14 08:40:00|678.79|669.99|677.74|668.94|679.5|670.7|677.56|668.76|282
1681461900000|2023-04-14 08:45:00|677.89|669.09|677.65|668.85|678.83|670.03|677.4|668.6|453
1681462200000|2023-04-14 08:50:00|677.81|669.01|678.41|669.61|678.5|669.7|677.56|668.76|299
1681462500000|2023-04-14 08:55:00|678.32|669.52|679.24|670.44|679.24|670.44|677.9|669.1|186
1681462800000|2023-04-14 09:00:00|679.25|670.45|679.28|670.48|679.4|670.6|678.35|669.55|260
1681463100000|2023-04-14 09:05:00|679.29|670.49|678.03|669.23|679.4|670.6|677.65|668.85|312
1681463400000|2023-04-14 09:10:00|677.8|669|677.65|668.85|678.04|669.24|677.61|668.81|198
1681463700000|2023-04-14 09:15:00|677.81|669.01|677.28|668.48|678.09|669.29|677.26|668.46|182
1681464000000|2023-04-14 09:20:00|677.47|668.67|678.62|669.82|678.85|670.05|676.96|668.16|243
1681464300000|2023-04-14 09:25:00|678.4|669.6|679.27|670.47|679.76|670.96|678.4|669.6|300
1681464600000|2023-04-14 09:30:00|679.52|670.72|679.13|670.33|679.52|670.72|678.46|669.66|250
1681464900000|2023-04-14 09:35:00|679.12|670.32|679.35|670.55|679.62|670.82|678.73|669.93|250
1681465200000|2023-04-14 09:40:00|679.51|670.71|679.35|670.55|680.18|671.38|678.32|669.52|339
1681465500000|2023-04-14 09:45:00|679.33|670.53|679.15|670.35|679.49|670.69|678.95|670.15|379
1681465800000|2023-04-14 09:50:00|679.19|670.39|679.65|670.85|680.28|671.48|679.15|670.35|287
1681466100000|2023-04-14 09:55:00|679.71|670.91|679.8|671|679.87|671.07|679.45|670.65|287
1681466400000|2023-04-14 10:00:00|679.83|671.03|680.55|671.75|680.61|671.81|679.75|670.95|367
1681466700000|2023-04-14 10:05:00|680.61|671.81|681.33|672.53|681.66|672.86|680.09|671.29|321
1681467000000|2023-04-14 10:10:00|681.41|672.61|681.15|672.35|681.46|672.66|680.95|672.15|326
1681467300000|2023-04-14 10:15:00|681.05|672.25|681.57|672.77|681.78|672.98|680.83|672.03|443
1681467600000|2023-04-14 10:20:00|681.59|672.79|682.25|673.45|682.26|673.46|681.25|672.45|423
1681467900000|2023-04-14 10:25:00|682.26|673.46|681.34|672.54|682.26|673.46|681.23|672.43|220
1681468200000|2023-04-14 10:30:00|681.23|672.43|680.25|671.45|681.36|672.56|680.1|671.3|370
1681468500000|2023-04-14 10:35:00|680.32|671.52|680.01|671.21|680.42|671.62|679.5|670.7|328
1681468800000|2023-04-14 10:40:00|680.04|671.24|681.15|672.35|681.25|672.45|679.95|671.15|188
1681469100000|2023-04-14 10:45:00|681.06|672.26|680.1|671.3|681.09|672.29|679.63|670.83|315
1681469400000|2023-04-14 10:50:00|680.15|671.35|680.1|671.3|680.76|671.96|679.65|670.85|279
1681469700000|2023-04-14 10:55:00|680.14|671.34|680.57|671.77|680.72|671.92|680.05|671.25|264
1681470000000|2023-04-14 11:00:00|680.63|671.83|680.38|671.58|680.79|671.99|679.65|670.85|230
1681470300000|2023-04-14 11:05:00|680.25|671.45|681.59|672.79|681.65|672.85|680.25|671.45|444
1681470600000|2023-04-14 11:10:00|681.45|672.65|681.84|673.04|681.85|673.05|681.15|672.35|387
1681470900000|2023-04-14 11:15:00|681.82|673.02|679.11|670.31|681.97|673.17|679.11|670.31|444
1681471200000|2023-04-14 11:20:00|679.1|670.3|679.55|670.75|680.32|671.52|679.05|670.25|356
1681471500000|2023-04-14 11:25:00|679.52|670.72|680.27|671.47|680.52|671.72|679.52|670.72|279
1681471800000|2023-04-14 11:30:00|680.25|671.45|680.35|671.55|680.61|671.81|680.19|671.39|172
1681472100000|2023-04-14 11:35:00|680.3|671.5|680.55|671.75|680.55|671.75|680.3|671.5|116
1681472400000|2023-04-14 11:40:00|680.5|671.7|680.3|671.5|681.48|672.68|680.12|671.32|253
1681472700000|2023-04-14 11:45:00|680.33|671.53|681.12|672.32|681.77|672.97|680.27|671.47|233
1681473000000|2023-04-14 11:50:00|681.11|672.31|681.75|672.95|681.85|673.05|680.71|671.91|268
1681473300000|2023-04-14 11:55:00|681.8|673|681.8|673|682.68|673.88|681.66|672.86|290
1681473600000|2023-04-14 12:00:00|681.85|673.05|680.01|671.21|681.85|673.05|679.95|671.15|459
1681473900000|2023-04-14 12:05:00|679.98|671.18|680.15|671.35|680.15|671.35|679.33|670.53|393
1681474200000|2023-04-14 12:10:00|680.25|671.45|680.03|671.23|681.15|672.35|679.12|670.32|511
1681474500000|2023-04-14 12:15:00|680|671.2|679.64|670.84|681.05|672.25|679.55|670.75|456
1681474800000|2023-04-14 12:20:00|679.65|670.85|679.12|670.32|679.75|670.95|678.75|669.95|371
1681475100000|2023-04-14 12:25:00|679.05|670.25|679.75|670.95|680.23|671.43|679.05|670.25|369
1681475400000|2023-04-14 12:30:00|679.81|671.01|678.74|669.94|680.75|671.95|678.74|669.94|436
1681475700000|2023-04-14 12:35:00|678.72|669.92|679.71|670.91|680.22|671.42|678.23|669.43|422
1681476000000|2023-04-14 12:40:00|679.72|670.92|679.14|670.34|680.06|671.26|679.05|670.25|432
1681476300000|2023-04-14 12:45:00|679.13|670.33|674.71|665.91|679.13|670.33|672.67|663.87|844
1681476600000|2023-04-14 12:50:00|674.7|665.9|673.93|665.13|676.18|667.38|672.45|663.65|665
1681476900000|2023-04-14 12:55:00|673.65|664.85|670.81|662.01|674.32|665.52|669.85|661.05|769
1681477200000|2023-04-14 13:00:00|670.79|661.99|674.03|665.23|674.45|665.65|670.61|661.81|699
1681477500000|2023-04-14 13:05:00|674.02|665.22|674.68|665.88|674.98|666.18|673.15|664.35|547
1681477800000|2023-04-14 13:10:00|674.67|665.87|674.25|665.45|675.19|666.39|673.92|665.12|616
1681478100000|2023-04-14 13:15:00|674.31|665.51|674.74|665.94|675.76|666.96|674.23|665.43|417
1681478400000|2023-04-14 13:20:00|674.82|666.02|674.47|665.67|675.02|666.22|673.47|664.67|399
1681478700000|2023-04-14 13:25:00|674.48|665.68|674.53|665.73|674.88|666.08|672.7|663.9|468
1681479000000|2023-04-14 13:30:00|674.67|665.87|673.15|664.35|674.97|666.17|672.47|663.67|532
1681479300000|2023-04-14 13:35:00|673.23|664.43|676.03|667.23|676.37|667.57|673.2|664.4|527
1681479600000|2023-04-14 13:40:00|676.08|667.28|676.45|667.65|676.81|668.01|675.35|666.55|508
1681479900000|2023-04-14 13:45:00|676.61|667.81|675.85|667.05|676.66|667.86|675.2|666.4|313
1681480200000|2023-04-14 13:50:00|675.98|667.18|675.77|666.97|676.45|667.65|675.45|666.65|458
1681480500000|2023-04-14 13:55:00|675.87|667.07|676.15|667.35|677.08|668.28|675.55|666.75|407
1681480800000|2023-04-14 14:00:00|676.25|667.45|676.88|668.08|676.94|668.14|673.7|664.9|626
1681481100000|2023-04-14 14:05:00|676.95|668.15|672.55|663.75|677.05|668.25|671.85|663.05|549
1681481400000|2023-04-14 14:10:00|672.61|663.81|672.14|663.34|673.66|664.86|671.92|663.12|521
1681481700000|2023-04-14 14:15:00|672.15|663.35|672.51|663.71|674.01|665.21|671.85|663.05|476
1681482000000|2023-04-14 14:20:00|672.5|663.7|671.29|662.49|673.08|664.28|670.1|661.3|533
1681482300000|2023-04-14 14:25:00|671.15|662.35|671.36|662.56|672.46|663.66|671.05|662.25|429
1681482600000|2023-04-14 14:30:00|671.21|662.41|671.52|662.72|671.77|662.97|669.65|660.85|529
1681482900000|2023-04-14 14:35:00|671.58|662.78|672.55|663.75|672.63|663.83|670.9|662.1|523
1681483200000|2023-04-14 14:40:00|672.65|663.85|672.17|663.37|673.1|664.3|671.95|663.15|562
1681483500000|2023-04-14 14:45:00|672.05|663.25|672.6|663.8|673.56|664.76|671.52|662.72|566
1681483800000|2023-04-14 14:50:00|672.57|663.77|670.55|661.75|673.1|664.3|669.35|660.55|675
1681484100000|2023-04-14 14:55:00|670.49|661.69|670.65|661.85|671.32|662.52|669.83|661.03|511
1681484400000|2023-04-14 15:00:00|670.62|661.82|662.9|654.1|671.23|662.43|661.95|653.15|626
1681484700000|2023-04-14 15:05:00|662.95|654.15|665.3|656.5|665.83|657.03|661.8|653|661
1681485000000|2023-04-14 15:10:00|665.35|656.55|665.06|656.26|666.48|657.68|664.95|656.15|608
1681485300000|2023-04-14 15:15:00|664.95|656.15|668.35|659.55|668.5|659.7|664.95|656.15|591
1681485600000|2023-04-14 15:20:00|668.36|659.56|668.26|659.46|669.78|660.98|667.35|658.55|568
1681485900000|2023-04-14 15:25:00|668.23|659.43|663.15|654.35|669.14|660.34|661.95|653.15|801
1681486200000|2023-04-14 15:30:00|663.2|654.4|661.61|652.81|663.45|654.65|659|650.2|770
1681486500000|2023-04-14 15:35:00|661.5|652.7|662.85|654.05|663.41|654.61|660.75|651.95|584
1681486800000|2023-04-14 15:40:00|662.9|654.1|661.61|652.81|663.4|654.6|661.05|652.25|625
1681487100000|2023-04-14 15:45:00|661.55|652.75|662.7|653.9|662.85|654.05|660.61|651.81|476
1681487400000|2023-04-14 15:50:00|662.55|653.75|660.5|651.7|662.55|653.75|658.95|650.15|432
1681487700000|2023-04-14 15:55:00|660.45|651.65|660.31|651.51|661.85|653.05|659.13|650.33|613
1681488000000|2023-04-14 16:00:00|660.29|651.49|662|653.2|662.62|653.82|659.95|651.15|567
1681488300000|2023-04-14 16:05:00|662.05|653.25|661.58|652.78|662.25|653.45|659.55|650.75|649
1681488600000|2023-04-14 16:10:00|661.52|652.72|662.23|653.43|662.29|653.49|660.2|651.4|569
1681488900000|2023-04-14 16:15:00|662.25|653.45|661.51|652.71|662.75|653.95|660.92|652.12|507
1681489200000|2023-04-14 16:20:00|661.5|652.7|659.9|651.1|661.52|652.72|659.35|650.55|608
1681489500000|2023-04-14 16:25:00|659.8|651|660.4|651.6|660.82|652.02|659.66|650.86|397
1681489800000|2023-04-14 16:30:00|660.39|651.59|660.25|651.45|660.82|652.02|658.7|649.9|649
1681490100000|2023-04-14 16:35:00|660.3|651.5|658.82|650.02|660.6|651.8|658.61|649.81|669
1681490400000|2023-04-14 16:40:00|658.8|650|660.31|651.51|660.45|651.65|658.4|649.6|677
1681490700000|2023-04-14 16:45:00|660.32|651.52|659.69|650.89|660.48|651.68|659.2|650.4|555
1681491000000|2023-04-14 16:50:00|659.67|650.87|663.23|654.43|663.23|654.43|659.42|650.62|620
1681491300000|2023-04-14 16:55:00|663.26|654.46|664.17|655.37|664.38|655.58|662.43|653.63|551
1681491600000|2023-04-14 17:00:00|664.15|655.35|665.07|656.27|665.25|656.45|663.35|654.55|622
1681491900000|2023-04-14 17:05:00|665.04|656.24|666.25|657.45|666.34|657.54|664.2|655.4|478
1681492200000|2023-04-14 17:10:00|666.2|657.4|667.64|658.84|667.64|658.84|666.1|657.3|526
1681492500000|2023-04-14 17:15:00|667.65|658.85|669.7|660.9|670.25|661.45|667.64|658.84|593
1681492800000|2023-04-14 17:20:00|669.69|660.89|670.06|661.26|670.38|661.58|668.33|659.53|551
1681493100000|2023-04-14 17:25:00|670.1|661.3|669.8|661|670.62|661.82|669.33|660.53|520
1681493400000|2023-04-14 17:30:00|669.85|661.05|668.23|659.43|669.85|661.05|667.83|659.03|476
1681493700000|2023-04-14 17:35:00|668.18|659.38|669.84|661.04|669.89|661.09|667.72|658.92|433
1681494000000|2023-04-14 17:40:00|669.83|661.03|669.22|660.42|670.52|661.72|668.64|659.84|503
1681494300000|2023-04-14 17:45:00|669.21|660.41|668.85|660.05|669.31|660.51|668.2|659.4|388
1681494600000|2023-04-14 17:50:00|668.8|660|669.46|660.66|669.98|661.18|668.75|659.95|465
1681494900000|2023-04-14 17:55:00|669.48|660.68|669.54|660.74|670.32|661.52|669.05|660.25|460
1681495200000|2023-04-14 18:00:00|669.53|660.73|669.55|660.75|669.95|661.15|668.82|660.02|481
1681495500000|2023-04-14 18:05:00|669.52|660.72|672.11|663.31|672.31|663.51|669.31|660.51|665
1681495800000|2023-04-14 18:10:00|672.12|663.32|673.39|664.59|673.85|665.05|671.3|662.5|734
1681496100000|2023-04-14 18:15:00|673.4|664.6|672.34|663.54|673.6|664.8|672.15|663.35|651
1681496400000|2023-04-14 18:20:00|672.18|663.38|672.13|663.33|672.89|664.09|671.63|662.83|547
1681496700000|2023-04-14 18:25:00|672.14|663.34|674.25|665.45|674.45|665.65|671.58|662.78|561
1681497000000|2023-04-14 18:30:00|674.33|665.53|672.42|663.62|674.35|665.55|672.42|663.62|560
1681497300000|2023-04-14 18:35:00|672.4|663.6|672.31|663.51|673.12|664.32|671.53|662.73|435
1681497600000|2023-04-14 18:40:00|672.3|663.5|672.65|663.85|673.12|664.32|671.92|663.12|401
1681497900000|2023-04-14 18:45:00|672.59|663.79|674.44|665.64|674.85|666.05|672.1|663.3|565
1681498200000|2023-04-14 18:50:00|674.52|665.72|674.27|665.47|675.14|666.34|674.2|665.4|453
1681498500000|2023-04-14 18:55:00|674.28|665.48|675.19|666.39|675.45|666.65|674.24|665.44|398
1681498800000|2023-04-14 19:00:00|675.2|666.4|675.3|666.5|675.41|666.61|674.31|665.51|433
1681499100000|2023-04-14 19:05:00|675.29|666.49|675.27|666.47|676.22|667.42|675.15|666.35|350
1681499400000|2023-04-14 19:10:00|675.29|666.49|673.72|664.92|675.48|666.68|673.2|664.4|476
1681499700000|2023-04-14 19:15:00|673.71|664.91|674.49|665.69|674.5|665.7|673.35|664.55|397
1681500000000|2023-04-14 19:20:00|674.48|665.68|675.67|666.87|676.19|667.39|674.45|665.65|344
1681500300000|2023-04-14 19:25:00|675.74|666.94|675.2|666.4|676.2|667.4|675.15|666.35|371
1681500600000|2023-04-14 19:30:00|675.41|666.61|677.65|668.85|677.75|668.95|675.23|666.43|355
1681500900000|2023-04-14 19:35:00|677.75|668.95|678.76|669.96|678.78|669.98|677.65|668.85|472
1681501200000|2023-04-14 19:40:00|678.75|669.95|679.37|670.57|680.26|671.46|678.12|669.32|568
1681501500000|2023-04-14 19:45:00|679.38|670.58|678.45|669.65|680.43|671.63|678.2|669.4|484
1681501800000|2023-04-14 19:50:00|678.4|669.6|678.37|669.57|679.47|670.67|677.9|669.1|566
1681502100000|2023-04-14 19:55:00|678.43|669.63|679.19|670.39|679.25|670.45|678.25|669.45|455
1681502400000|2023-04-14 20:00:00|679.14|670.34|679.41|670.61|679.45|670.65|677.92|669.12|531
1681502700000|2023-04-14 20:05:00|679.38|670.58|677.31|668.51|679.41|670.61|676.96|668.16|420
1681503000000|2023-04-14 20:10:00|677.3|668.5|679.4|670.6|679.68|670.88|677.08|668.28|436
1681503300000|2023-04-14 20:15:00|679.41|670.61|677.31|668.51|679.54|670.74|677.28|668.48|434
1681503600000|2023-04-14 20:20:00|677.28|668.48|676.61|667.81|677.47|668.67|676.17|667.37|312
1681503900000|2023-04-14 20:25:00|676.62|667.82|678.61|669.81|678.77|669.97|676.4|667.6|378
1681504200000|2023-04-14 20:30:00|678.67|669.87|679.98|671.18|680.79|671.99|678.67|669.87|707
1681504500000|2023-04-14 20:35:00|679.99|671.19|679.2|670.4|680.25|671.45|679.16|670.36|496
1681504800000|2023-04-14 20:40:00|679.23|670.43|680.26|671.46|680.29|671.49|678.76|669.96|366
1681505100000|2023-04-14 20:45:00|680.29|671.49|677.65|668.85|680.29|671.49|677.53|668.73|484
1681505400000|2023-04-14 20:50:00|677.63|668.83|677.95|669.15|678.73|669.93|677.4|668.6|400
1681505700000|2023-04-14 20:55:00|677.94|669.14|676.75|667.95|678.49|669.69|676.67|667.87|349
1681542000000|2023-04-15 07:00:00|670.34|661.54|671.08|662.28|671.35|662.55|670.34|661.54|112
1681542300000|2023-04-15 07:05:00|671.2|662.4|671.67|662.87|671.99|663.19|671.14|662.34|250
1681542600000|2023-04-15 07:10:00|671.7|662.9|672.26|663.46|672.48|663.68|671.57|662.77|111
1681542900000|2023-04-15 07:15:00|672.25|663.45|672.18|663.38|672.25|663.45|671.93|663.13|132
1681543200000|2023-04-15 07:20:00|672.22|663.42|672.68|663.88|672.82|664.02|672.22|663.42|198
1681543500000|2023-04-15 07:25:00|672.65|663.85|672.79|663.99|672.99|664.19|672.32|663.52|167
1681543800000|2023-04-15 07:30:00|672.81|664.01|672.17|663.37|673.1|664.3|671.96|663.16|218
1681544100000|2023-04-15 07:35:00|672.33|663.53|672.04|663.24|672.65|663.85|671.98|663.18|234
1681544400000|2023-04-15 07:40:00|672.05|663.25|673.39|664.59|673.46|664.66|672.05|663.25|149
1681544700000|2023-04-15 07:45:00|673.4|664.6|673.72|664.92|673.94|665.14|673.4|664.6|91
1681545000000|2023-04-15 07:50:00|673.62|664.82|674.4|665.6|674.43|665.63|673.62|664.82|128
1681545300000|2023-04-15 07:55:00|674.44|665.64|674.32|665.52|676.07|667.27|674.32|665.52|394
1681545600000|2023-04-15 08:00:00|674.25|665.45|674.13|665.33|674.87|666.07|673.9|665.1|413
1681545900000|2023-04-15 08:05:00|674.14|665.34|674.65|665.85|674.7|665.9|673.2|664.4|287
1681546200000|2023-04-15 08:10:00|674.81|666.01|676.51|667.71|677.35|668.55|674.59|665.79|550
1681546500000|2023-04-15 08:15:00|676.29|667.49|674.78|665.98|676.35|667.55|674.77|665.97|237
1681546800000|2023-04-15 08:20:00|674.86|666.06|674.68|665.88|675.24|666.44|674.65|665.85|177
1681547100000|2023-04-15 08:25:00|674.65|665.85|674.85|666.05|675.15|666.35|674.42|665.62|83
1681547400000|2023-04-15 08:30:00|674.92|666.12|676.04|667.24|676.39|667.59|674.77|665.97|224
1681547700000|2023-04-15 08:35:00|676.02|667.22|675.54|666.74|676.07|667.27|674.65|665.85|229
1681548000000|2023-04-15 08:40:00|675.55|666.75|675.84|667.04|676.45|667.65|675.54|666.74|222
1681548300000|2023-04-15 08:45:00|675.83|667.03|674.98|666.18|675.83|667.03|674.66|665.86|180
1681548600000|2023-04-15 08:50:00|674.97|666.17|676.51|667.71|676.53|667.73|674.93|666.13|260
1681548900000|2023-04-15 08:55:00|676.5|667.7|675.44|666.64|676.58|667.78|675.35|666.55|225
1681549200000|2023-04-15 09:00:00|675.57|666.77|676.79|667.99|677.04|668.24|675.57|666.77|322
1681549500000|2023-04-15 09:05:00|676.81|668.01|677.73|668.93|678.04|669.24|676.41|667.61|237
1681549800000|2023-04-15 09:10:00|677.74|668.94|678.05|669.25|678.09|669.29|677.37|668.57|292
1681550100000|2023-04-15 09:15:00|678.06|669.26|678.82|670.02|678.95|670.15|678.06|669.26|157
1681550400000|2023-04-15 09:20:00|678.83|670.03|679.05|670.25|679.56|670.76|678.83|670.03|195
1681550700000|2023-04-15 09:25:00|679.03|670.23|679.43|670.63|679.44|670.64|678.9|670.1|141
1681551000000|2023-04-15 09:30:00|679.44|670.64|680.92|672.12|681.12|672.32|679.31|670.51|253
1681551300000|2023-04-15 09:35:00|680.91|672.11|681.65|672.85|682.82|674.02|680.6|671.8|418
1681551600000|2023-04-15 09:40:00|681.59|672.79|681.9|673.1|683|674.2|681.28|672.48|413
1681551900000|2023-04-15 09:45:00|681.89|673.09|681.51|672.71|681.91|673.11|681.46|672.66|289
1681552200000|2023-04-15 09:50:00|681.5|672.7|681.68|672.88|683.41|674.61|681.43|672.63|430
1681552500000|2023-04-15 09:55:00|681.67|672.87|681.34|672.54|682.22|673.42|681.03|672.23|357
1681552800000|2023-04-15 10:00:00|681.33|672.53|681.41|672.61|682.41|673.61|680.73|671.93|365
1681553100000|2023-04-15 10:05:00|681.42|672.62|681.15|672.35|682.24|673.44|681.11|672.31|286
1681553400000|2023-04-15 10:10:00|681.14|672.34|681.54|672.74|682.14|673.34|680.89|672.09|308
1681553700000|2023-04-15 10:15:00|681.44|672.64|680.92|672.12|681.84|673.04|680.89|672.09|274
1681554000000|2023-04-15 10:20:00|680.93|672.13|681.02|672.22|681.39|672.59|680.65|671.85|202
1681554300000|2023-04-15 10:25:00|681.04|672.24|680.53|671.73|681.14|672.34|680.05|671.25|279
1681554600000|2023-04-15 10:30:00|680.54|671.74|680.36|671.56|680.71|671.91|679.93|671.13|180
1681554900000|2023-04-15 10:35:00|680.39|671.59|680.02|671.22|680.69|671.89|679.99|671.19|121
1681555200000|2023-04-15 10:40:00|680.01|671.21|680.12|671.32|680.23|671.43|679.63|670.83|116
1681555500000|2023-04-15 10:45:00|680.13|671.33|680.84|672.04|681.58|672.78|680.13|671.33|233
1681555800000|2023-04-15 10:50:00|680.86|672.06|681.68|672.88|681.68|672.88|680.86|672.06|144
1681556100000|2023-04-15 10:55:00|681.69|672.89|681.94|673.14|682.25|673.45|681.6|672.8|128
1681556400000|2023-04-15 11:00:00|681.93|673.13|682.08|673.28|682.15|673.35|681.43|672.63|297
1681556700000|2023-04-15 11:05:00|682.06|673.26|681.21|672.41|682.09|673.29|680.67|671.87|251
1681557000000|2023-04-15 11:10:00|681.13|672.33|682.01|673.21|682.08|673.28|681.08|672.28|233
1681557300000|2023-04-15 11:15:00|681.91|673.11|682.21|673.41|682.23|673.43|681.81|673.01|207
1681557600000|2023-04-15 11:20:00|682.22|673.42|681.97|673.17|682.38|673.58|681.71|672.91|268
1681557900000|2023-04-15 11:25:00|681.98|673.18|681.41|672.61|682.41|673.61|680.9|672.1|308
1681558200000|2023-04-15 11:30:00|681.42|672.62|681.3|672.5|681.66|672.86|680.66|671.86|246
1681558500000|2023-04-15 11:35:00|681.31|672.51|681.9|673.1|682.17|673.37|681.31|672.51|177
1681558800000|2023-04-15 11:40:00|681.89|673.09|682.16|673.36|682.31|673.51|681.88|673.08|165
1681559100000|2023-04-15 11:45:00|682.19|673.39|680.33|671.53|682.28|673.48|680.31|671.51|287
1681559400000|2023-04-15 11:50:00|680.29|671.49|680.88|672.08|681.17|672.37|680.29|671.49|197
1681559700000|2023-04-15 11:55:00|680.89|672.09|681.59|672.79|681.91|673.11|680.89|672.09|186
1681560000000|2023-04-15 12:00:00|681.58|672.78|680.23|671.43|682.03|673.23|680.23|671.43|235
1681560300000|2023-04-15 12:05:00|680.19|671.39|681.23|672.43|681.32|672.52|680.13|671.33|295
1681560600000|2023-04-15 12:10:00|681.22|672.42|681.33|672.53|681.69|672.89|680.89|672.09|223
1681560900000|2023-04-15 12:15:00|681.32|672.52|681.19|672.39|681.83|673.03|680.83|672.03|255
1681561200000|2023-04-15 12:20:00|681.23|672.43|681.73|672.93|681.9|673.1|681.23|672.43|201
1681561500000|2023-04-15 12:25:00|681.72|672.92|681.93|673.13|682.19|673.39|681.72|672.92|175
1681561800000|2023-04-15 12:30:00|681.92|673.12|682.15|673.35|682.24|673.44|681.16|672.36|324
1681562100000|2023-04-15 12:35:00|682.14|673.34|682.73|673.93|682.74|673.94|681.98|673.18|263
1681562400000|2023-04-15 12:40:00|682.72|673.92|682.6|673.8|682.74|673.94|682.02|673.22|263
1681562700000|2023-04-15 12:45:00|682.59|673.79|683.05|674.25|683.21|674.41|682.59|673.79|147
1681563000000|2023-04-15 12:50:00|683.59|674.79|684.73|675.93|684.73|675.93|683.52|674.72|220
1681563300000|2023-04-15 12:55:00|684.74|675.94|684.58|675.78|685.52|676.72|684.56|675.76|186
1681563600000|2023-04-15 13:00:00|684.56|675.76|685.63|676.83|685.81|677.01|684.49|675.69|197
1681563900000|2023-04-15 13:05:00|685.62|676.82|684.97|676.17|686.28|677.48|684.87|676.07|242
1681564200000|2023-04-15 13:10:00|684.96|676.16|685.15|676.35|685.84|677.04|684.96|676.16|196
1681564500000|2023-04-15 13:15:00|685.14|676.34|685.14|676.34|686.09|677.29|684.88|676.08|206
1681564800000|2023-04-15 13:20:00|685.13|676.33|683.3|674.5|685.13|676.33|683.17|674.37|321
1681565100000|2023-04-15 13:25:00|683.29|674.49|681.95|673.15|683.84|675.04|681.95|673.15|372
1681565400000|2023-04-15 13:30:00|681.94|673.14|679.43|670.63|682.57|673.77|678.69|669.89|573
1681565700000|2023-04-15 13:35:00|679.44|670.64|679.32|670.52|680.53|671.73|678.99|670.19|422
1681566000000|2023-04-15 13:40:00|679.35|670.55|680.56|671.76|680.87|672.07|679.33|670.53|335
1681566300000|2023-04-15 13:45:00|680.44|671.64|679.12|670.32|680.45|671.65|679.11|670.31|275
1681566600000|2023-04-15 13:50:00|679.14|670.34|678.66|669.86|679.14|670.34|677.31|668.51|498
1681566900000|2023-04-15 13:55:00|678.67|669.87|678.56|669.76|679.27|670.47|678.46|669.66|234
1681567200000|2023-04-15 14:00:00|678.58|669.78|676.84|668.04|679.73|670.93|676.74|667.94|372
1681567500000|2023-04-15 14:05:00|676.85|668.05|679.03|670.23|679.06|670.26|676.85|668.05|211
1681567800000|2023-04-15 14:10:00|679.06|670.26|679.76|670.96|679.76|670.96|679.06|670.26|155
1681568100000|2023-04-15 14:15:00|679.75|670.95|681.34|672.54|681.34|672.54|679.37|670.57|375
1681568400000|2023-04-15 14:20:00|681.35|672.55|680.88|672.08|681.5|672.7|680.5|671.7|329
1681568700000|2023-04-15 14:25:00|680.89|672.09|681.45|672.65|681.88|673.08|680.69|671.89|252
1681569000000|2023-04-15 14:30:00|681.44|672.64|681.91|673.11|682.19|673.39|681.35|672.55|249
1681569300000|2023-04-15 14:35:00|681.92|673.12|681.83|673.03|682.08|673.28|681.71|672.91|118
1681569600000|2023-04-15 14:40:00|681.82|673.02|682.81|674.01|682.94|674.14|681.8|673|152
1681569900000|2023-04-15 14:45:00|682.82|674.02|682.46|673.66|683.47|674.67|682.46|673.66|299
1681570200000|2023-04-15 14:50:00|682.45|673.65|681.26|672.46|682.45|673.65|681.2|672.4|213
1681570500000|2023-04-15 14:55:00|681.27|672.47|681.96|673.16|682.34|673.54|681.23|672.43|236
1681570800000|2023-04-15 15:00:00|681.95|673.15|682.25|673.45|682.25|673.45|680.88|672.08|327
1681571100000|2023-04-15 15:05:00|682.24|673.44|683.55|674.75|683.78|674.98|682.24|673.44|321
1681571400000|2023-04-15 15:10:00|683.56|674.76|683.84|675.04|684.31|675.51|683.43|674.63|224
1681571700000|2023-04-15 15:15:00|683.85|675.05|683.47|674.67|684.52|675.72|683.47|674.67|322
1681572000000|2023-04-15 15:20:00|683.46|674.66|683.1|674.3|683.49|674.69|682.98|674.18|239
1681572300000|2023-04-15 15:25:00|683.11|674.31|682.9|674.1|683.42|674.62|682.86|674.06|171
1681572600000|2023-04-15 15:30:00|682.87|674.07|683.4|674.6|683.54|674.74|682.8|674|166
1681572900000|2023-04-15 15:35:00|683.39|674.59|684.31|675.51|684.47|675.67|682.94|674.14|195
1681573200000|2023-04-15 15:40:00|684.32|675.52|683.28|674.48|684.41|675.61|683.19|674.39|219
1681573500000|2023-04-15 15:45:00|683.26|674.46|682.56|673.76|683.65|674.85|681.62|672.82|332
1681573800000|2023-04-15 15:50:00|682.55|673.75|682.2|673.4|683|674.2|682.04|673.24|233
1681574100000|2023-04-15 15:55:00|682.19|673.39|681.1|672.3|682.69|673.89|680.94|672.14|281
1681574400000|2023-04-15 16:00:00|681.05|672.25|682.32|673.52|682.32|673.52|680.97|672.17|173
1681574700000|2023-04-15 16:05:00|682.31|673.51|681.21|672.41|683.76|674.96|681.21|672.41|341
1681575000000|2023-04-15 16:10:00|681.24|672.44|681.37|672.57|681.87|673.07|680.37|671.57|514
1681575300000|2023-04-15 16:15:00|681.36|672.56|683.26|674.46|683.49|674.69|680.61|671.81|470
1681575600000|2023-04-15 16:20:00|683.27|674.47|684.87|676.07|684.88|676.08|683.26|674.46|288
1681575900000|2023-04-15 16:25:00|684.9|676.1|684.85|676.05|685.4|676.6|684.59|675.79|265
1681576200000|2023-04-15 16:30:00|684.96|676.16|683.5|674.7|685.3|676.5|683.5|674.7|423
1681576500000|2023-04-15 16:35:00|683.53|674.73|684.35|675.55|684.47|675.67|683.51|674.71|389
1681576800000|2023-04-15 16:40:00|684.36|675.56|685.36|676.56|685.47|676.67|683.85|675.05|271
1681577100000|2023-04-15 16:45:00|685.35|676.55|686.05|677.25|686.49|677.69|684.17|675.37|379
1681577400000|2023-04-15 16:50:00|686.04|677.24|685.4|676.6|687.24|678.44|685.27|676.47|515
1681577700000|2023-04-15 16:55:00|685.39|676.59|686.97|678.17|687.96|679.16|685.37|676.57|493
1681578000000|2023-04-15 17:00:00|686.98|678.18|687.04|678.24|687.67|678.87|686.32|677.52|355
1681578300000|2023-04-15 17:05:00|687.06|678.26|685.4|676.6|688.73|679.93|685.11|676.31|490
1681578600000|2023-04-15 17:10:00|685.41|676.61|689.23|680.43|689.23|680.43|685.41|676.61|451
1681578900000|2023-04-15 17:15:00|689.25|680.45|689.55|680.75|689.81|681.01|688.37|679.57|415
1681579200000|2023-04-15 17:20:00|689.43|680.63|686.58|677.78|691.53|682.73|685.24|676.44|777
1681579500000|2023-04-15 17:25:00|686.59|677.79|685.77|676.97|687.02|678.22|684.97|676.17|390
1681579800000|2023-04-15 17:30:00|685.87|677.07|682.59|673.79|686.07|677.27|682.49|673.69|485
1681580100000|2023-04-15 17:35:00|682.58|673.78|684.74|675.94|684.99|676.19|682.42|673.62|508
1681580400000|2023-04-15 17:40:00|684.73|675.93|685.28|676.48|688.08|679.28|684.73|675.93|411
1681580700000|2023-04-15 17:45:00|685.29|676.49|686.55|677.75|686.55|677.75|682.37|673.57|582
1681581000000|2023-04-15 17:50:00|686.59|677.79|685.44|676.64|687.87|679.07|685.44|676.64|528
1681581300000|2023-04-15 17:55:00|685.45|676.65|683.66|674.86|685.91|677.11|683.66|674.86|420
1681581600000|2023-04-15 18:00:00|683.63|674.83|684.07|675.27|685.59|676.79|683.63|674.83|452
1681581900000|2023-04-15 18:05:00|684.08|675.28|683.89|675.09|684.69|675.89|683.44|674.64|269
1681582200000|2023-04-15 18:10:00|683.88|675.08|684.26|675.46|684.37|675.57|683.36|674.56|294
1681582500000|2023-04-15 18:15:00|684.25|675.45|685.79|676.99|685.91|677.11|683.07|674.27|313
1681582800000|2023-04-15 18:20:00|685.82|677.02|686.07|677.27|686.4|677.6|684.83|676.03|374
1681583100000|2023-04-15 18:25:00|686.08|677.28|686.6|677.8|687.21|678.41|685.6|676.8|337
1681583400000|2023-04-15 18:30:00|686.58|677.78|687.85|679.05|688.2|679.4|686.09|677.29|322
1681583700000|2023-04-15 18:35:00|687.86|679.06|686.55|677.75|687.86|679.06|686.36|677.56|331
1681584000000|2023-04-15 18:40:00|686.54|677.74|686.37|677.57|687.02|678.22|686.36|677.56|202
1681584300000|2023-04-15 18:45:00|686.38|677.58|685.91|677.11|686.41|677.61|685.77|676.97|332
1681584600000|2023-04-15 18:50:00|685.9|677.1|686.19|677.39|686.31|677.51|685.63|676.83|185
1681584900000|2023-04-15 18:55:00|686.35|677.55|686.57|677.77|686.59|677.79|685.46|676.66|298
1681585200000|2023-04-15 19:00:00|686.56|677.76|685.07|676.27|686.59|677.79|684.9|676.1|254
1681585500000|2023-04-15 19:05:00|685.02|676.22|685.38|676.58|686.08|677.28|684.98|676.18|163
1681585800000|2023-04-15 19:10:00|685.37|676.57|684.57|675.77|685.88|677.08|683.99|675.19|240
1681586100000|2023-04-15 19:15:00|684.55|675.75|683.36|674.56|684.57|675.77|683.14|674.34|314
1681586400000|2023-04-15 19:20:00|683.31|674.51|683.8|675|684.4|675.6|682.8|674|310
1681586700000|2023-04-15 19:25:00|683.79|674.99|682.05|673.25|683.79|674.99|681.87|673.07|371
1681587000000|2023-04-15 19:30:00|682.04|673.24|682.17|673.37|682.74|673.94|681.93|673.13|349
1681587300000|2023-04-15 19:35:00|682.16|673.36|681.98|673.18|683.46|674.66|681.97|673.17|399
1681587600000|2023-04-15 19:40:00|681.97|673.17|680.74|671.94|682.35|673.55|680.74|671.94|383
1681587900000|2023-04-15 19:45:00|680.71|671.91|680.15|671.35|680.71|671.91|678.69|669.89|515
1681588200000|2023-04-15 19:50:00|680.13|671.33|681.55|672.75|681.9|673.1|679.96|671.16|447
1681588500000|2023-04-15 19:55:00|681.56|672.76|683.03|674.23|683.26|674.46|681.56|672.76|325
1681588800000|2023-04-15 20:00:00|683.02|674.22|682.53|673.73|683.48|674.68|681.76|672.96|356
1681589100000|2023-04-15 20:05:00|682.52|673.72|683.07|674.27|683.11|674.31|682.32|673.52|291
1681589400000|2023-04-15 20:10:00|683.06|674.26|682.52|673.72|683.08|674.28|682.31|673.51|167
1681589700000|2023-04-15 20:15:00|682.5|673.7|683.84|675.04|683.9|675.1|682.5|673.7|200
1681590000000|2023-04-15 20:20:00|683.8|675|682.63|673.83|683.89|675.09|682.55|673.75|173
1681590300000|2023-04-15 20:25:00|682.64|673.84|683.55|674.75|683.59|674.79|682.29|673.49|219
1681590600000|2023-04-15 20:30:00|683.52|674.72|683.54|674.74|683.58|674.78|682.46|673.66|237
1681590900000|2023-04-15 20:35:00|683.53|674.73|682.16|673.36|683.74|674.94|682.12|673.32|275
1681591200000|2023-04-15 20:40:00|682.18|673.38|682.97|674.17|683.09|674.29|682.03|673.23|206
1681591500000|2023-04-15 20:45:00|682.94|674.14|680.35|671.55|682.98|674.18|680.25|671.45|350
1681591800000|2023-04-15 20:50:00|680.36|671.56|680.86|672.06|681.73|672.93|680.22|671.42|375
1681592100000|2023-04-15 20:55:00|680.83|672.03|680.08|671.28|680.84|672.04|679.62|670.82|283
1681592400000|2023-04-15 21:00:00|680.14|671.34|679.94|671.14|680.55|671.75|679.71|670.91|202
1681592700000|2023-04-15 21:05:00|679.93|671.13|678.79|669.99|679.94|671.14|678.79|669.99|274
1681593000000|2023-04-15 21:10:00|678.77|669.97|678.56|669.76|679.01|670.21|677.96|669.16|370
1681593300000|2023-04-15 21:15:00|678.55|669.75|680.07|671.27|680.15|671.35|678.45|669.65|224
1681593600000|2023-04-15 21:20:00|680.08|671.28|680.55|671.75|680.67|671.87|679.8|671|309
1681593900000|2023-04-15 21:25:00|680.57|671.77|680.81|672.01|680.85|672.05|680.16|671.36|412
1681594200000|2023-04-15 21:30:00|680.8|672|681.55|672.75|681.62|672.82|680.8|672|163
1681594500000|2023-04-15 21:35:00|681.57|672.77|681.33|672.53|681.97|673.17|681.23|672.43|243
1681594800000|2023-04-15 21:40:00|681.32|672.52|681.18|672.38|681.59|672.79|681.14|672.34|180
1681595100000|2023-04-15 21:45:00|681.23|672.43|680.18|671.38|681.26|672.46|680.07|671.27|161
1681595400000|2023-04-15 21:50:00|680.19|671.39|680.01|671.21|680.88|672.08|679.67|670.87|233
1681595700000|2023-04-15 21:55:00|680.02|671.22|680.48|671.68|680.57|671.77|679.66|670.86|172
1681596000000|2023-04-15 22:00:00|680.51|671.71|681.51|672.71|681.77|672.97|678.92|670.12|319
1681596300000|2023-04-15 22:05:00|681.5|672.7|681.57|672.77|682.25|673.45|681.43|672.63|358
1681596600000|2023-04-15 22:10:00|681.61|672.81|682.12|673.32|682.14|673.34|681.49|672.69|161
1681596900000|2023-04-15 22:15:00|682.13|673.33|681.88|673.08|682.17|673.37|681.78|672.98|201
1681597200000|2023-04-15 22:20:00|681.89|673.09|682.18|673.38|682.31|673.51|681.77|672.97|263
1681597500000|2023-04-15 22:25:00|682.2|673.4|682.26|673.46|682.45|673.65|682.06|673.26|145
1681597800000|2023-04-15 22:30:00|682.25|673.45|682.39|673.59|682.55|673.75|682.22|673.42|138
1681598100000|2023-04-15 22:35:00|682.37|673.57|682.13|673.33|682.37|673.57|681.71|672.91|247
1681598400000|2023-04-15 22:40:00|682.11|673.31|682.55|673.75|682.58|673.78|682.1|673.3|187
1681598700000|2023-04-15 22:45:00|682.52|673.72|682.59|673.79|682.78|673.98|682.25|673.45|123
1681599000000|2023-04-15 22:50:00|682.6|673.8|683.54|674.74|683.56|674.76|682.56|673.76|160
1681599300000|2023-04-15 22:55:00|683.56|674.76|683.46|674.66|683.71|674.91|683.38|674.58|120
1681599600000|2023-04-15 23:00:00|683.32|674.52|683.48|674.68|683.57|674.77|682.96|674.16|80
1681599900000|2023-04-15 23:05:00|683.47|674.67|684.5|675.7|684.57|675.77|683.47|674.67|121
1681600200000|2023-04-15 23:10:00|684.48|675.68|684.93|676.13|685.01|676.21|684.48|675.68|100
1681600500000|2023-04-15 23:15:00|684.9|676.1|684.72|675.92|685.09|676.29|684.54|675.74|130
1681600800000|2023-04-15 23:20:00|684.74|675.94|685.01|676.21|685.03|676.23|684.53|675.73|94
1681601100000|2023-04-15 23:25:00|685.02|676.22|686.08|677.28|686.9|678.1|684.71|675.91|250
1681601400000|2023-04-15 23:30:00|686.02|677.22|686.57|677.77|687.19|678.39|685.28|676.48|275
1681601700000|2023-04-15 23:35:00|686.59|677.79|685.53|676.73|686.88|678.08|685.42|676.62|256
1681602000000|2023-04-15 23:40:00|685.54|676.74|685.98|677.18|686.02|677.22|685.19|676.39|226
1681602300000|2023-04-15 23:45:00|685.95|677.15|684.3|675.5|686.1|677.3|684.3|675.5|176
1681602600000|2023-04-15 23:50:00|684.29|675.49|684.58|675.78|684.58|675.78|683.83|675.03|215
1681602900000|2023-04-15 23:55:00|684.59|675.79|684.91|676.11|684.91|676.11|684.16|675.36|198
1681603200000|2023-04-16 00:00:00|684.88|676.08|683.8|675|684.88|676.08|683.78|674.98|300
1681603500000|2023-04-16 00:05:00|683.81|675.01|685.04|676.24|685.27|676.47|683.81|675.01|221
1681603800000|2023-04-16 00:10:00|685.05|676.25|684.01|675.21|685.26|676.46|683.74|674.94|286
1681604100000|2023-04-16 00:15:00|684|675.2|685.01|676.21|685.2|676.4|683.47|674.67|308
1681604400000|2023-04-16 00:20:00|685.04|676.24|684.38|675.58|685.65|676.85|684.36|675.56|193
1681604700000|2023-04-16 00:25:00|684.36|675.56|684.17|675.37|684.58|675.78|683.84|675.04|156
1681605000000|2023-04-16 00:30:00|684.19|675.39|685.23|676.43|685.32|676.52|684.19|675.39|267
1681605300000|2023-04-16 00:35:00|685.22|676.42|685.02|676.22|685.39|676.59|684.93|676.13|162
1681605600000|2023-04-16 00:40:00|685.01|676.21|686.1|677.3|686.14|677.34|684.52|675.72|235
1681605900000|2023-04-16 00:45:00|686.09|677.29|686.21|677.41|686.69|677.89|685.99|677.19|201
1681606200000|2023-04-16 00:50:00|686.2|677.4|685.79|676.99|687.27|678.47|685.48|676.68|304
1681606500000|2023-04-16 00:55:00|685.77|676.97|684.74|675.94|686.03|677.23|684.7|675.9|289
1681606800000|2023-04-16 01:00:00|684.73|675.93|682.86|674.06|684.73|675.93|682.72|673.92|486
1681607100000|2023-04-16 01:05:00|682.87|674.07|682.88|674.08|682.99|674.19|681.73|672.93|247
1681607400000|2023-04-16 01:10:00|682.89|674.09|678.76|669.96|682.95|674.15|677.69|668.89|632
1681607700000|2023-04-16 01:15:00|678.75|669.95|677.81|669.01|678.97|670.17|675.7|666.9|803
1681608000000|2023-04-16 01:20:00|677.82|669.02|680.37|671.57|680.47|671.67|677.4|668.6|568
1681608300000|2023-04-16 01:25:00|680.36|671.56|682.45|673.65|682.45|673.65|679.6|670.8|434
1681608600000|2023-04-16 01:30:00|682.46|673.66|684.34|675.54|684.47|675.67|681.9|673.1|297
1681608900000|2023-04-16 01:35:00|684.4|675.6|683.15|674.35|684.87|676.07|683|674.2|327
1681609200000|2023-04-16 01:40:00|683.13|674.33|682.02|673.22|683.64|674.84|682.01|673.21|309
1681609500000|2023-04-16 01:45:00|682.08|673.28|683.75|674.95|683.87|675.07|681.68|672.88|404
1681609800000|2023-04-16 01:50:00|683.71|674.91|682.91|674.11|684|675.2|682.91|674.11|251
1681610100000|2023-04-16 01:55:00|682.88|674.08|682.85|674.05|683.51|674.71|682.58|673.78|233
1681610400000|2023-04-16 02:00:00|682.86|674.06|684.31|675.51|684.36|675.56|682.79|673.99|361
1681610700000|2023-04-16 02:05:00|684.3|675.5|683.2|674.4|684.7|675.9|683.2|674.4|263
1681611000000|2023-04-16 02:10:00|683.19|674.39|683.63|674.83|684.3|675.5|683.19|674.39|336
1681611300000|2023-04-16 02:15:00|683.62|674.82|682.47|673.67|683.65|674.85|682.46|673.66|249
1681611600000|2023-04-16 02:20:00|682.57|673.77|682.15|673.35|683.45|674.65|681.97|673.17|278
1681611900000|2023-04-16 02:25:00|682.16|673.36|681.58|672.78|682.29|673.49|681.37|672.57|254
1681612200000|2023-04-16 02:30:00|681.6|672.8|682.92|674.12|683.08|674.28|681.59|672.79|215
1681612500000|2023-04-16 02:35:00|682.93|674.13|683.59|674.79|683.59|674.79|682.61|673.81|224
1681612800000|2023-04-16 02:40:00|683.63|674.83|684.05|675.25|684.06|675.26|683.47|674.67|216
1681613100000|2023-04-16 02:45:00|684.04|675.24|682.79|673.99|684.04|675.24|682.79|673.99|190
1681613400000|2023-04-16 02:50:00|682.82|674.02|683.26|674.46|683.37|674.57|682.48|673.68|187
1681613700000|2023-04-16 02:55:00|683.21|674.41|683.29|674.49|683.49|674.69|683.07|674.27|123
1681614000000|2023-04-16 03:00:00|683.28|674.48|684.14|675.34|684.18|675.38|683.27|674.47|82
1681614300000|2023-04-16 03:05:00|684.16|675.36|683.93|675.13|684.2|675.4|683.88|675.08|143
1681614600000|2023-04-16 03:10:00|683.88|675.08|682.44|673.64|683.93|675.13|682.41|673.61|167
1681614900000|2023-04-16 03:15:00|682.56|673.76|682.24|673.44|682.84|674.04|681.6|672.8|147
1681615200000|2023-04-16 03:20:00|682.23|673.43|681.04|672.24|682.45|673.65|680.98|672.18|221
1681615500000|2023-04-16 03:25:00|681.03|672.23|680.75|671.95|681.47|672.67|680.74|671.94|162
1681615800000|2023-04-16 03:30:00|680.74|671.94|681.63|672.83|681.63|672.83|679.85|671.05|243
1681616100000|2023-04-16 03:35:00|681.66|672.86|681.8|673|682.83|674.03|681.52|672.72|221
1681616400000|2023-04-16 03:40:00|681.79|672.99|680.16|671.36|681.79|672.99|680.16|671.36|231
1681616700000|2023-04-16 03:45:00|680.18|671.38|680.65|671.85|680.79|671.99|679.53|670.73|280
1681617000000|2023-04-16 03:50:00|680.64|671.84|678.96|670.16|680.64|671.84|678.73|669.93|243
1681617300000|2023-04-16 03:55:00|678.95|670.15|679.69|670.89|679.7|670.9|678.54|669.74|207
1681617600000|2023-04-16 04:00:00|679.63|670.83|679.77|670.97|679.79|670.99|678.79|669.99|227
1681617900000|2023-04-16 04:05:00|679.79|670.99|679.56|670.76|679.94|671.14|679.23|670.43|139
1681618200000|2023-04-16 04:10:00|679.55|670.75|679.88|671.08|680.05|671.25|679.55|670.75|70
1681618500000|2023-04-16 04:15:00|679.89|671.09|680.85|672.05|680.94|672.14|679.89|671.09|226
1681618800000|2023-04-16 04:20:00|680.89|672.09|680.52|671.72|681.2|672.4|680.48|671.68|188
1681619100000|2023-04-16 04:25:00|680.51|671.71|680.59|671.79|680.68|671.88|680|671.2|177
1681619400000|2023-04-16 04:30:00|680.61|671.81|682.12|673.32|682.19|673.39|680.44|671.64|329
1681619700000|2023-04-16 04:35:00|682.13|673.33|681.9|673.1|682.61|673.81|681.79|672.99|255
1681620000000|2023-04-16 04:40:00|681.93|673.13|682.82|674.02|683.04|674.24|681.91|673.11|149
1681620300000|2023-04-16 04:45:00|682.83|674.03|682.31|673.51|683.05|674.25|682.26|673.46|117
1681620600000|2023-04-16 04:50:00|682.35|673.55|682.31|673.51|682.68|673.88|682.29|673.49|120
1681620900000|2023-04-16 04:55:00|682.32|673.52|683.04|674.24|683.22|674.42|682.32|673.52|245
1681621200000|2023-04-16 05:00:00|683.03|674.23|682.09|673.29|683.15|674.35|682.08|673.28|223
1681621500000|2023-04-16 05:05:00|682.08|673.28|682.66|673.86|682.77|673.97|682.07|673.27|103
1681621800000|2023-04-16 05:10:00|682.68|673.88|683.48|674.68|683.49|674.69|682.43|673.63|267
1681622100000|2023-04-16 05:15:00|683.47|674.67|683.83|675.03|683.96|675.16|683.22|674.42|165
1681622400000|2023-04-16 05:20:00|683.81|675.01|683.83|675.03|684.1|675.3|683.81|675.01|89
1681622700000|2023-04-16 05:25:00|683.84|675.04|683.99|675.19|684.12|675.32|683.6|674.8|143
1681623000000|2023-04-16 05:30:00|683.98|675.18|684.78|675.98|684.97|676.17|683.98|675.18|269
1681623300000|2023-04-16 05:35:00|684.76|675.96|685.52|676.72|685.68|676.88|684.76|675.96|86
1681623600000|2023-04-16 05:40:00|685.53|676.73|684.91|676.11|685.64|676.84|684.76|675.96|172
1681623900000|2023-04-16 05:45:00|684.94|676.14|684.71|675.91|685.62|676.82|684.71|675.91|190
1681624200000|2023-04-16 05:50:00|684.72|675.92|683.96|675.16|684.72|675.92|683.95|675.15|196
1681624500000|2023-04-16 05:55:00|683.95|675.15|683.87|675.07|684.27|675.47|683.73|674.93|89
1681624800000|2023-04-16 06:00:00|683.93|675.13|683.75|674.95|684.49|675.69|683.74|674.94|177
1681625100000|2023-04-16 06:05:00|683.76|674.96|683.8|675|684.21|675.41|683.75|674.95|116
1681625400000|2023-04-16 06:10:00|683.91|675.11|683.74|674.94|683.91|675.11|683.6|674.8|85
1681625700000|2023-04-16 06:15:00|683.78|674.98|683.7|674.9|684.3|675.5|683.7|674.9|161
1681626000000|2023-04-16 06:20:00|683.68|674.88|682.97|674.17|683.68|674.88|682.94|674.14|104
1681626300000|2023-04-16 06:25:00|682.96|674.16|682.9|674.1|683.1|674.3|682.56|673.76|126
1681626600000|2023-04-16 06:30:00|682.91|674.11|682.68|673.88|683.11|674.31|682.67|673.87|82
1681626900000|2023-04-16 06:35:00|682.67|673.87|683.73|674.93|683.73|674.93|682.67|673.87|206
1681627200000|2023-04-16 06:40:00|683.74|674.94|684.09|675.29|684.32|675.52|683.46|674.66|263
1681627500000|2023-04-16 06:45:00|684.03|675.23|683.49|674.69|684.47|675.67|683.49|674.69|241
1681627800000|2023-04-16 06:50:00|683.39|674.59|682.33|673.53|683.67|674.87|682.13|673.33|226
1681628100000|2023-04-16 06:55:00|682.32|673.52|681.88|673.08|682.36|673.56|681.53|672.73|226
1681628400000|2023-04-16 07:00:00|681.87|673.07|683.48|674.68|683.48|674.68|681.87|673.07|170
1681628700000|2023-04-16 07:05:00|683.47|674.67|682.09|673.29|683.58|674.78|682.09|673.29|153
1681629000000|2023-04-16 07:10:00|682.1|673.3|682.47|673.67|682.7|673.9|682.1|673.3|158
1681629300000|2023-04-16 07:15:00|682.46|673.66|682.86|674.06|682.87|674.07|682.1|673.3|180
1681629600000|2023-04-16 07:20:00|682.85|674.05|683.7|674.9|683.74|674.94|682.85|674.05|190
1681629900000|2023-04-16 07:25:00|683.68|674.88|683.58|674.78|684.07|675.27|683.58|674.78|197
1681630200000|2023-04-16 07:30:00|683.57|674.77|683.94|675.14|684.07|675.27|682.74|673.94|352
1681630500000|2023-04-16 07:35:00|683.95|675.15|683.32|674.52|684.21|675.41|683.16|674.36|293
1681630800000|2023-04-16 07:40:00|683.29|674.49|683.08|674.28|683.39|674.59|682.39|673.59|231
1681631100000|2023-04-16 07:45:00|683.07|674.27|683.96|675.16|684.13|675.33|683|674.2|289
1681631400000|2023-04-16 07:50:00|683.95|675.15|683.02|674.22|684.21|675.41|683.02|674.22|178
1681631700000|2023-04-16 07:55:00|683.01|674.21|682.89|674.09|683.19|674.39|682.61|673.81|154
1681632000000|2023-04-16 08:00:00|682.9|674.1|682.89|674.09|684.11|675.31|682.86|674.06|272
1681632300000|2023-04-16 08:05:00|682.88|674.08|682.9|674.1|683.1|674.3|682.63|673.83|240
1681632600000|2023-04-16 08:10:00|683.04|674.24|682.25|673.45|683.12|674.32|682.22|673.42|166
1681632900000|2023-04-16 08:15:00|682.24|673.44|682.89|674.09|682.89|674.09|682.24|673.44|105
1681633200000|2023-04-16 08:20:00|682.94|674.14|681.55|672.75|682.94|674.14|681.25|672.45|227
1681633500000|2023-04-16 08:25:00|681.57|672.77|682.08|673.28|682.54|673.74|681.44|672.64|244
1681633800000|2023-04-16 08:30:00|682.18|673.38|682.34|673.54|683.25|674.45|682|673.2|200
1681634100000|2023-04-16 08:35:00|682.36|673.56|683.15|674.35|683.27|674.47|682.34|673.54|227
1681634400000|2023-04-16 08:40:00|683.16|674.36|682.48|673.68|683.27|674.47|682.27|673.47|239
1681634700000|2023-04-16 08:45:00|682.49|673.69|682.67|673.87|682.92|674.12|682.17|673.37|175
1681635000000|2023-04-16 08:50:00|682.68|673.88|682.98|674.18|683.54|674.74|682.65|673.85|263
1681635300000|2023-04-16 08:55:00|682.99|674.19|682.95|674.15|683.63|674.83|682.93|674.13|188
1681635600000|2023-04-16 09:00:00|682.93|674.13|680.71|671.91|683.47|674.67|680.7|671.9|287
1681635900000|2023-04-16 09:05:00|680.72|671.92|680.22|671.42|681.06|672.26|680|671.2|234
1681636200000|2023-04-16 09:10:00|680.23|671.43|681.26|672.46|681.43|672.63|680.23|671.43|282
1681636500000|2023-04-16 09:15:00|681.29|672.49|681.38|672.58|681.48|672.68|680.63|671.83|202
1681636800000|2023-04-16 09:20:00|681.33|672.53|680.43|671.63|681.47|672.67|679.89|671.09|362
1681637100000|2023-04-16 09:25:00|680.42|671.62|680.59|671.79|681.25|672.45|679.9|671.1|339
1681637400000|2023-04-16 09:30:00|680.62|671.82|679.52|670.72|680.62|671.82|679.04|670.24|408
1681637700000|2023-04-16 09:35:00|679.48|670.68|679.81|671.01|680.13|671.33|679.14|670.34|268
1681638000000|2023-04-16 09:40:00|679.8|671|678.88|670.08|680.05|671.25|678.82|670.02|263
1681638300000|2023-04-16 09:45:00|678.89|670.09|679.18|670.38|679.82|671.02|678.81|670.01|226
1681638600000|2023-04-16 09:50:00|679.19|670.39|677.96|669.16|679.2|670.4|677.74|668.94|351
1681638900000|2023-04-16 09:55:00|677.94|669.14|677.9|669.1|678.32|669.52|677.73|668.93|345
1681639200000|2023-04-16 10:00:00|677.91|669.11|677.42|668.62|677.91|669.11|676.95|668.15|340
1681639500000|2023-04-16 10:05:00|677.4|668.6|678.07|669.27|678.44|669.64|677.11|668.31|203
1681639800000|2023-04-16 10:10:00|678.1|669.3|677.08|668.28|678.1|669.3|676.8|668|270
1681640100000|2023-04-16 10:15:00|677.07|668.27|675.91|667.11|677.12|668.32|675.91|667.11|269
1681640400000|2023-04-16 10:20:00|675.9|667.1|677.06|668.26|677.08|668.28|675.84|667.04|291
1681640700000|2023-04-16 10:25:00|677.07|668.27|676.9|668.1|677.1|668.3|676.26|667.46|220
1681641000000|2023-04-16 10:30:00|676.92|668.12|676|667.2|676.92|668.12|675.65|666.85|216
1681641300000|2023-04-16 10:35:00|676.01|667.21|675.83|667.03|676.37|667.57|675.78|666.98|204
1681641600000|2023-04-16 10:40:00|675.84|667.04|677.35|668.55|677.35|668.55|675.73|666.93|218
1681641900000|2023-04-16 10:45:00|677.33|668.53|677.8|669|677.98|669.18|677.28|668.48|235
1681642200000|2023-04-16 10:50:00|677.79|668.99|676.15|667.35|677.81|669.01|675.99|667.19|242
1681642500000|2023-04-16 10:55:00|676.14|667.34|676.5|667.7|676.79|667.99|675.36|666.56|286
1681642800000|2023-04-16 11:00:00|676.49|667.69|676.84|668.04|677.47|668.67|676.46|667.66|271
1681643100000|2023-04-16 11:05:00|676.83|668.03|675.85|667.05|676.91|668.11|675.84|667.04|208
1681643400000|2023-04-16 11:10:00|675.84|667.04|675.8|667|676.18|667.38|675.43|666.63|175
1681643700000|2023-04-16 11:15:00|675.79|666.99|674.98|666.18|675.8|667|674.67|665.87|295
1681644000000|2023-04-16 11:20:00|674.95|666.15|674.39|665.59|674.95|666.15|674.16|665.36|281
1681644300000|2023-04-16 11:25:00|674.38|665.58|673.96|665.16|674.56|665.76|673.89|665.09|378
1681644600000|2023-04-16 11:30:00|673.95|665.15|674.54|665.74|674.77|665.97|673.95|665.15|235
1681644900000|2023-04-16 11:35:00|674.43|665.63|673.81|665.01|674.48|665.68|673.52|664.72|319
1681645200000|2023-04-16 11:40:00|673.8|665|673.23|664.43|673.8|665|672.59|663.79|323
1681645500000|2023-04-16 11:45:00|673.25|664.45|673.83|665.03|673.93|665.13|671.99|663.19|345
1681645800000|2023-04-16 11:50:00|673.84|665.04|673.87|665.07|673.88|665.08|672.95|664.15|310
1681646100000|2023-04-16 11:55:00|673.88|665.08|673.19|664.39|674.66|665.86|673.17|664.37|390
1681646400000|2023-04-16 12:00:00|673.16|664.36|674.36|665.56|674.43|665.63|672.53|663.73|357
1681646700000|2023-04-16 12:05:00|674.44|665.64|674.96|666.16|675.04|666.24|674.33|665.53|173
1681647000000|2023-04-16 12:10:00|674.97|666.17|675.52|666.72|675.53|666.73|674.81|666.01|181
1681647300000|2023-04-16 12:15:00|675.59|666.79|676.43|667.63|676.63|667.83|675.52|666.72|189
1681647600000|2023-04-16 12:20:00|676.45|667.65|676.13|667.33|676.7|667.9|675.95|667.15|172
1681647900000|2023-04-16 12:25:00|676.12|667.32|675.98|667.18|676.38|667.58|675.54|666.74|247
1681648200000|2023-04-16 12:30:00|675.96|667.16|675.93|667.13|676.47|667.67|675.93|667.13|156
1681648500000|2023-04-16 12:35:00|675.89|667.09|675.44|666.64|675.95|667.15|675.43|666.63|262
1681648800000|2023-04-16 12:40:00|675.43|666.63|676.46|667.66|676.75|667.95|675.29|666.49|255
1681649100000|2023-04-16 12:45:00|676.44|667.64|675.66|666.86|676.55|667.75|675.62|666.82|166
1681649400000|2023-04-16 12:50:00|675.64|666.84|677.35|668.55|677.38|668.58|675.63|666.83|233
1681649700000|2023-04-16 12:55:00|677.38|668.58|677.33|668.53|677.98|669.18|677.33|668.53|324
1681650000000|2023-04-16 13:00:00|677.36|668.56|676.74|667.94|677.36|668.56|676.47|667.67|142
1681650300000|2023-04-16 13:05:00|676.73|667.93|677.02|668.22|677.79|668.99|676.64|667.84|232
1681650600000|2023-04-16 13:10:00|677.01|668.21|676.77|667.97|677.43|668.63|676.57|667.77|145
1681650900000|2023-04-16 13:15:00|676.79|667.99|677.03|668.23|677.1|668.3|675.94|667.14|242
1681651200000|2023-04-16 13:20:00|677.05|668.25|676.46|667.66|677.48|668.68|676.4|667.6|284
1681651500000|2023-04-16 13:25:00|676.47|667.67|676.84|668.04|676.85|668.05|676.13|667.33|235
1681651800000|2023-04-16 13:30:00|676.83|668.03|676.14|667.34|676.83|668.03|675.44|666.64|231
1681652100000|2023-04-16 13:35:00|676.15|667.35|677.19|668.39|677.44|668.64|675.81|667.01|221
1681652400000|2023-04-16 13:40:00|677.21|668.41|676.91|668.11|677.23|668.43|676.74|667.94|130
1681652700000|2023-04-16 13:45:00|676.92|668.12|678.39|669.59|678.43|669.63|676.91|668.11|179
1681653000000|2023-04-16 13:50:00|678.4|669.6|673.35|664.55|678.4|669.6|673.01|664.21|532
1681653300000|2023-04-16 13:55:00|673.37|664.57|676.06|667.26|676.06|667.26|672.72|663.92|599
1681653600000|2023-04-16 14:00:00|676.04|667.24|676.56|667.76|676.56|667.76|674.2|665.4|432
1681653900000|2023-04-16 14:05:00|676.6|667.8|676.15|667.35|677.35|668.55|675.94|667.14|388
1681654200000|2023-04-16 14:10:00|676.14|667.34|675.12|666.32|676.27|667.47|675.12|666.32|388
1681654500000|2023-04-16 14:15:00|675.03|666.23|676.08|667.28|676.86|668.06|674.67|665.87|372
1681654800000|2023-04-16 14:20:00|676.13|667.33|676.44|667.64|676.6|667.8|675.54|666.74|300
1681655100000|2023-04-16 14:25:00|676.4|667.6|675.76|666.96|676.44|667.64|675.58|666.78|238
1681655400000|2023-04-16 14:30:00|675.77|666.97|675.65|666.85|676.9|668.1|675.59|666.79|265
1681655700000|2023-04-16 14:35:00|675.63|666.83|678.18|669.38|678.18|669.38|675.07|666.27|304
1681656000000|2023-04-16 14:40:00|678.17|669.37|678.87|670.07|678.94|670.14|677.98|669.18|311
1681656300000|2023-04-16 14:45:00|678.85|670.05|678.96|670.16|679.15|670.35|678.36|669.56|260
1681656600000|2023-04-16 14:50:00|678.95|670.15|678.84|670.04|679.36|670.56|678.69|669.89|186
1681656900000|2023-04-16 14:55:00|678.8|670|679.19|670.39|679.49|670.69|678.71|669.91|300
1681657200000|2023-04-16 15:00:00|679.23|670.43|678.56|669.76|679.37|670.57|678.56|669.76|288
1681657500000|2023-04-16 15:05:00|678.55|669.75|677.74|668.94|678.64|669.84|677.72|668.92|274
1681657800000|2023-04-16 15:10:00|677.76|668.96|677.61|668.81|678.16|669.36|676.9|668.1|259
1681658100000|2023-04-16 15:15:00|677.6|668.8|677.45|668.65|677.87|669.07|676.87|668.07|227
1681658400000|2023-04-16 15:20:00|677.48|668.68|678.65|669.85|678.7|669.9|677.44|668.64|217
1681658700000|2023-04-16 15:25:00|678.66|669.86|678.92|670.12|679.34|670.54|678.55|669.75|239
1681659000000|2023-04-16 15:30:00|678.9|670.1|679.44|670.64|679.54|670.74|678.51|669.71|277
1681659300000|2023-04-16 15:35:00|679.33|670.53|680.13|671.33|680.17|671.37|679.09|670.29|447
1681659600000|2023-04-16 15:40:00|680.11|671.31|680.1|671.3|680.27|671.47|679.45|670.65|229
1681659900000|2023-04-16 15:45:00|680.11|671.31|681.44|672.64|681.46|672.66|679.94|671.14|220
1681660200000|2023-04-16 15:50:00|681.46|672.66|681.69|672.89|681.94|673.14|680.76|671.96|268
1681660500000|2023-04-16 15:55:00|681.66|672.86|681.9|673.1|682.54|673.74|681.47|672.67|406
1681660800000|2023-04-16 16:00:00|681.91|673.11|680.94|672.14|682.75|673.95|680.2|671.4|412
1681661100000|2023-04-16 16:05:00|680.93|672.13|680.04|671.24|681.37|672.57|679.72|670.92|287
1681661400000|2023-04-16 16:10:00|680|671.2|679.4|670.6|680.64|671.84|678.91|670.11|248
1681661700000|2023-04-16 16:15:00|679.41|670.61|679.42|670.62|679.59|670.79|678.74|669.94|241
1681662000000|2023-04-16 16:20:00|679.48|670.68|679.69|670.89|680.1|671.3|679.28|670.48|203
1681662300000|2023-04-16 16:25:00|679.74|670.94|679.32|670.52|680.15|671.35|679.22|670.42|208
1681662600000|2023-04-16 16:30:00|679.26|670.46|678.45|669.65|679.75|670.95|678.38|669.58|204
1681662900000|2023-04-16 16:35:00|678.46|669.66|679.28|670.48|679.44|670.64|678.01|669.21|226
1681663200000|2023-04-16 16:40:00|679.26|670.46|679.84|671.04|679.84|671.04|679.01|670.21|191
1681663500000|2023-04-16 16:45:00|679.82|671.02|680.71|671.91|681.4|672.6|679.75|670.95|315
1681663800000|2023-04-16 16:50:00|680.7|671.9|682.14|673.34|682.3|673.5|680.7|671.9|463
1681664100000|2023-04-16 16:55:00|682.12|673.32|682.02|673.22|682.28|673.48|681.38|672.58|315
1681664400000|2023-04-16 17:00:00|681.94|673.14|682.98|674.18|684.28|675.48|681.9|673.1|495
1681664700000|2023-04-16 17:05:00|683.02|674.22|681.86|673.06|683.54|674.74|681.84|673.04|339
1681665000000|2023-04-16 17:10:00|681.85|673.05|682.53|673.73|682.94|674.14|681.85|673.05|339
1681665300000|2023-04-16 17:15:00|682.51|673.71|683.12|674.32|683.62|674.82|682.16|673.36|366
1681665600000|2023-04-16 17:20:00|683.11|674.31|683.19|674.39|683.93|675.13|683.02|674.22|352
1681665900000|2023-04-16 17:25:00|683.21|674.41|683.02|674.22|683.91|675.11|682.9|674.1|349
1681666200000|2023-04-16 17:30:00|683|674.2|680.97|672.17|683.17|674.37|680.95|672.15|344
1681666500000|2023-04-16 17:35:00|681.03|672.23|681.19|672.39|682.05|673.25|680.7|671.9|332
1681666800000|2023-04-16 17:40:00|681.21|672.41|681.58|672.78|681.9|673.1|681.06|672.26|245
1681667100000|2023-04-16 17:45:00|681.59|672.79|680.74|671.94|681.61|672.81|680.72|671.92|194
1681667400000|2023-04-16 17:50:00|680.83|672.03|681.37|672.57|681.86|673.06|680.83|672.03|120
1681667700000|2023-04-16 17:55:00|681.35|672.55|680.68|671.88|681.37|672.57|680.59|671.79|172
1681668000000|2023-04-16 18:00:00|680.71|671.91|681.05|672.25|681.44|672.64|680.67|671.87|153
1681668300000|2023-04-16 18:05:00|681.02|672.22|681.35|672.55|682.04|673.24|681.02|672.22|92
1681668600000|2023-04-16 18:10:00|681.36|672.56|681.73|672.93|681.98|673.18|681.27|672.47|142
1681668900000|2023-04-16 18:15:00|681.75|672.95|682.34|673.54|682.41|673.61|681.72|672.92|160
1681669200000|2023-04-16 18:20:00|682.31|673.51|682.76|673.96|683.12|674.32|682.06|673.26|281
1681669500000|2023-04-16 18:25:00|682.73|673.93|683.24|674.44|683.31|674.51|682.73|673.93|192
1681669800000|2023-04-16 18:30:00|683.23|674.43|683.52|674.72|683.79|674.99|683.23|674.43|230
1681670100000|2023-04-16 18:35:00|683.63|674.83|684.3|675.5|684.41|675.61|683.54|674.74|176
1681670400000|2023-04-16 18:40:00|684.32|675.52|684.17|675.37|684.52|675.72|684.12|675.32|259
1681670700000|2023-04-16 18:45:00|684.1|675.3|684.32|675.52|684.52|675.72|683.94|675.14|229
1681671000000|2023-04-16 18:50:00|684.33|675.53|684.6|675.8|684.62|675.82|683.95|675.15|176
1681671300000|2023-04-16 18:55:00|684.61|675.81|688.91|680.11|688.91|680.11|684.57|675.77|617
1681671600000|2023-04-16 19:00:00|688.96|680.16|689.87|681.07|689.96|681.16|687.03|678.23|790
1681671900000|2023-04-16 19:05:00|689.85|681.05|690.73|681.93|691.66|682.86|689.76|680.96|622
1681672200000|2023-04-16 19:10:00|690.63|681.83|691.16|682.36|692.02|683.22|690.43|681.63|564
1681672500000|2023-04-16 19:15:00|691.15|682.35|690.84|682.04|691.55|682.75|690.45|681.65|534
1681672800000|2023-04-16 19:20:00|690.83|682.03|690.3|681.5|690.97|682.17|690.19|681.39|537
1681673100000|2023-04-16 19:25:00|690.31|681.51|690.47|681.67|690.8|682|690.06|681.26|408
1681673400000|2023-04-16 19:30:00|690.5|681.7|691.06|682.26|691.16|682.36|690.07|681.27|361
1681673700000|2023-04-16 19:35:00|691.05|682.25|691.06|682.26|691.61|682.81|690.87|682.07|332
1681674000000|2023-04-16 19:40:00|691.13|682.33|689.41|680.61|691.3|682.5|689.4|680.6|454
1681674300000|2023-04-16 19:45:00|689.42|680.62|689.47|680.67|690.34|681.54|689.28|680.48|282
1681674600000|2023-04-16 19:50:00|689.5|680.7|688.64|679.84|689.76|680.96|688.6|679.8|303
1681674900000|2023-04-16 19:55:00|688.65|679.85|684.79|675.99|688.88|680.08|684.28|675.48|521
1681675200000|2023-04-16 20:00:00|684.78|675.98|680.11|671.31|686.31|677.51|679.13|670.33|827
1681675500000|2023-04-16 20:05:00|680.17|671.37|681.22|672.42|682.11|673.31|679.94|671.14|612
1681675800000|2023-04-16 20:10:00|681.2|672.4|681.73|672.93|681.93|673.13|679.83|671.03|563
1681676100000|2023-04-16 20:15:00|681.74|672.94|682.66|673.86|683.6|674.8|680.96|672.16|586
1681676400000|2023-04-16 20:20:00|682.67|673.87|683.81|675.01|683.98|675.18|682.54|673.74|418
1681676700000|2023-04-16 20:25:00|683.8|675|685.64|676.84|685.67|676.87|683.49|674.69|327
1681677000000|2023-04-16 20:30:00|685.65|676.85|687.47|678.67|687.51|678.71|684.67|675.87|463
1681677300000|2023-04-16 20:35:00|687.46|678.66|687|678.2|687.8|679|686.77|677.97|458
1681677600000|2023-04-16 20:40:00|687.01|678.21|687.72|678.92|687.78|678.98|686.55|677.75|303
1681677900000|2023-04-16 20:45:00|687.67|678.87|687.06|678.26|689.33|680.53|686.83|678.03|537
1681678200000|2023-04-16 20:50:00|687.12|678.32|687.31|678.51|687.76|678.96|686.63|677.83|435
1681678500000|2023-04-16 20:55:00|687.3|678.5|687.51|678.71|687.6|678.8|686.54|677.74|317
1681678800000|2023-04-16 21:00:00|687.54|678.74|687.83|679.03|687.92|679.12|687.25|678.45|411
1681679100000|2023-04-16 21:05:00|687.84|679.04|689.36|680.56|689.5|680.7|687.83|679.03|392
1681679400000|2023-04-16 21:10:00|689.37|680.57|686.46|677.66|689.55|680.75|686.3|677.5|442
1681679700000|2023-04-16 21:15:00|686.45|677.65|687.97|679.17|688.65|679.85|686.42|677.62|438
1681680000000|2023-04-16 21:20:00|687.96|679.16|687.55|678.75|688.14|679.34|686.96|678.16|320
1681680300000|2023-04-16 21:25:00|687.51|678.71|689.04|680.24|689.17|680.37|687.42|678.62|297
1681680600000|2023-04-16 21:30:00|689.15|680.35|690|681.2|690.73|681.93|689.04|680.24|336
1681680900000|2023-04-16 21:35:00|689.89|681.09|688.76|679.96|690.07|681.27|688.75|679.95|270
1681681200000|2023-04-16 21:40:00|688.73|679.93|689.67|680.87|689.74|680.94|688.72|679.92|251
1681681500000|2023-04-16 21:45:00|689.62|680.82|689.5|680.7|689.71|680.91|689.1|680.3|207
1681681800000|2023-04-16 21:50:00|689.55|680.75|690.44|681.64|690.47|681.67|689.47|680.67|235
1681682100000|2023-04-16 21:55:00|690.27|681.47|690.6|681.8|690.95|682.15|690.1|681.3|198
1681682400000|2023-04-16 22:00:00|690.65|681.85|690.68|681.88|691.45|682.65|690.4|681.6|419
1681682700000|2023-04-16 22:05:00|690.65|681.85|690.08|681.28|690.65|681.85|689.59|680.79|362
1681683000000|2023-04-16 22:10:00|690.04|681.24|690.17|681.37|690.32|681.52|689.4|680.6|354
1681683300000|2023-04-16 22:15:00|690.12|681.32|688.7|679.9|690.39|681.59|688.7|679.9|443
1681683600000|2023-04-16 22:20:00|688.8|680|687.82|679.02|689.04|680.24|687.82|679.02|270
1681683900000|2023-04-16 22:25:00|687.8|679|687.16|678.36|688.15|679.35|687.04|678.24|396
1681684200000|2023-04-16 22:30:00|687.14|678.34|687.67|678.87|688.15|679.35|686.95|678.15|316
1681684500000|2023-04-16 22:35:00|687.77|678.97|687.24|678.44|688.22|679.42|686.75|677.95|327
1681684800000|2023-04-16 22:40:00|687.25|678.45|689.03|680.23|689.08|680.28|687.25|678.45|299
1681685100000|2023-04-16 22:45:00|689.02|680.22|689.25|680.45|689.27|680.47|688.88|680.08|256
1681685400000|2023-04-16 22:50:00|689.24|680.44|689.85|681.05|689.95|681.15|689.11|680.31|171
1681685700000|2023-04-16 22:55:00|689.76|680.96|690|681.2|690.23|681.43|689.45|680.65|206
1681686000000|2023-04-16 23:00:00|689.98|681.18|689.8|681|690.54|681.74|689.1|680.3|480
1681686300000|2023-04-16 23:05:00|689.79|680.99|688.51|679.71|689.85|681.05|688.39|679.59|380
1681686600000|2023-04-16 23:10:00|688.53|679.73|688.69|679.89|688.85|680.05|687.97|679.17|370
1681686900000|2023-04-16 23:15:00|688.73|679.93|688.54|679.74|689.15|680.35|687.88|679.08|406
1681687200000|2023-04-16 23:20:00|688.64|679.84|688.34|679.54|689.34|680.54|687.93|679.13|424
1681687500000|2023-04-16 23:25:00|688.19|679.39|687.35|678.55|688.64|679.84|687.35|678.55|288
1681687800000|2023-04-16 23:30:00|687.37|678.57|686.83|678.03|688.35|679.55|686.59|677.79|358
1681688100000|2023-04-16 23:35:00|686.72|677.92|685.15|676.35|686.76|677.96|684.67|675.87|531
1681688400000|2023-04-16 23:40:00|684.95|676.15|685.55|676.75|686.05|677.25|684.95|676.15|213
1681688700000|2023-04-16 23:45:00|685.69|676.89|685.65|676.85|686.84|678.04|685.54|676.74|497
1681689000000|2023-04-16 23:50:00|685.64|676.84|687.53|678.73|687.75|678.95|685.52|676.72|449
1681689300000|2023-04-16 23:55:00|687.47|678.67|686.81|678.01|687.64|678.84|686.75|677.95|314
1681689600000|2023-04-17 00:00:00|686.85|678.05|687.85|679.05|687.85|679.05|686.57|677.77|393
1681689900000|2023-04-17 00:05:00|687.82|679.02|684.85|676.05|687.82|679.02|684.75|675.95|305
1681690200000|2023-04-17 00:10:00|684.84|676.04|685.49|676.69|686.21|677.41|683.17|674.37|542
1681690500000|2023-04-17 00:15:00|685.48|676.68|683.37|674.57|685.78|676.98|682.87|674.07|690
1681690800000|2023-04-17 00:20:00|683.32|674.52|681.78|672.98|684.85|676.05|681.77|672.97|610
1681691100000|2023-04-17 00:25:00|681.8|673|679.9|671.1|683.26|674.46|679.46|670.66|727
1681691400000|2023-04-17 00:30:00|679.8|671|679.81|671.01|682|673.2|679.23|670.43|819
1681691700000|2023-04-17 00:35:00|679.75|670.95|672.05|663.25|679.75|670.95|670.89|662.09|909
1681692000000|2023-04-17 00:40:00|672.04|663.24|673.14|664.34|673.62|664.82|669.8|661|865
1681692300000|2023-04-17 00:45:00|673.13|664.33|669.82|661.02|673.3|664.5|669.75|660.95|823
1681692600000|2023-04-17 00:50:00|669.86|661.06|670.21|661.41|670.6|661.8|667.81|659.01|743
1681692900000|2023-04-17 00:55:00|670.26|661.46|670.01|661.21|670.9|662.1|668.75|659.95|637
1681693200000|2023-04-17 01:00:00|670.11|661.31|670.95|662.15|671.35|662.55|666.79|657.99|824
1681693500000|2023-04-17 01:05:00|670.85|662.05|672.15|663.35|672.25|663.45|669.89|661.09|527
1681693800000|2023-04-17 01:10:00|672.05|663.25|673.28|664.48|673.67|664.87|671.35|662.55|420
1681694100000|2023-04-17 01:15:00|673.39|664.59|675.25|666.45|675.45|666.65|672.35|663.55|536
1681694400000|2023-04-17 01:20:00|675.18|666.38|675.67|666.87|676.05|667.25|674.34|665.54|500
1681694700000|2023-04-17 01:25:00|675.65|666.85|674.85|666.05|675.95|667.15|674.85|666.05|429
1681695000000|2023-04-17 01:30:00|674.8|666|675.65|666.85|675.95|667.15|674.45|665.65|367
1681695300000|2023-04-17 01:35:00|675.6|666.8|674.55|665.75|675.75|666.95|674.25|665.45|457
1681695600000|2023-04-17 01:40:00|674.45|665.65|675.32|666.52|675.55|666.75|674.45|665.65|435
1681695900000|2023-04-17 01:45:00|675.35|666.55|673.85|665.05|675.55|666.75|673.25|664.45|540
1681696200000|2023-04-17 01:50:00|673.75|664.95|673.25|664.45|674.1|665.3|672.95|664.15|471
1681696500000|2023-04-17 01:55:00|673.45|664.65|673.65|664.85|674.04|665.24|673.05|664.25|324
1681696800000|2023-04-17 02:00:00|673.45|664.65|673.05|664.25|674|665.2|672.75|663.95|466
1681697100000|2023-04-17 02:05:00|673.15|664.35|673.75|664.95|673.85|665.05|672.95|664.15|315
1681697400000|2023-04-17 02:10:00|673.81|665.01|674.8|666|674.85|666.05|673.45|664.65|369
1681697700000|2023-04-17 02:15:00|674.65|665.85|675.62|666.82|675.65|666.85|673.83|665.03|400
1681698000000|2023-04-17 02:20:00|675.55|666.75|676.35|667.55|676.35|667.55|675.55|666.75|301
1681698300000|2023-04-17 02:25:00|676.3|667.5|677.52|668.72|677.55|668.75|676.15|667.35|312
1681698600000|2023-04-17 02:30:00|677.5|668.7|676.88|668.08|677.75|668.95|676.09|667.29|544
1681698900000|2023-04-17 02:35:00|676.75|667.95|678.68|669.88|678.7|669.9|676.75|667.95|299
1681699200000|2023-04-17 02:40:00|678.67|669.87|679.7|670.9|680.35|671.55|678.55|669.75|574
1681699500000|2023-04-17 02:45:00|679.66|670.86|679.75|670.95|679.85|671.05|678.78|669.98|552
1681699800000|2023-04-17 02:50:00|679.55|670.75|679.85|671.05|680.4|671.6|679.25|670.45|529
1681700100000|2023-04-17 02:55:00|679.8|671|679.6|670.8|680.05|671.25|679.35|670.55|568
1681700400000|2023-04-17 03:00:00|679.55|670.75|679.95|671.15|680.58|671.78|679.45|670.65|301
1681700700000|2023-04-17 03:05:00|679.88|671.08|679.05|670.25|680.15|671.35|679.05|670.25|276
1681701000000|2023-04-17 03:10:00|679.25|670.45|678.55|669.75|679.25|670.45|678.35|669.55|174
1681701300000|2023-04-17 03:15:00|678.6|669.8|678.31|669.51|679.05|670.25|677.95|669.15|168
1681701600000|2023-04-17 03:20:00|678.25|669.45|678.21|669.41|679.2|670.4|678.15|669.35|266
1681701900000|2023-04-17 03:25:00|678.15|669.35|677.68|668.88|678.45|669.65|677.65|668.85|281
1681702200000|2023-04-17 03:30:00|677.67|668.87|677.92|669.12|678.35|669.55|677.58|668.78|273
1681702500000|2023-04-17 03:35:00|677.95|669.15|677.45|668.65|678.25|669.45|677.45|668.65|212
1681702800000|2023-04-17 03:40:00|677.51|668.71|676.75|667.95|678.05|669.25|676.75|667.95|203
1681703100000|2023-04-17 03:45:00|676.65|667.85|677.39|668.59|677.46|668.66|676.25|667.45|337
1681703400000|2023-04-17 03:50:00|677.38|668.58|677.25|668.45|677.44|668.64|676.82|668.02|256
1681703700000|2023-04-17 03:55:00|677.23|668.43|676.65|667.85|677.45|668.65|676.45|667.65|247
1681704000000|2023-04-17 04:00:00|676.68|667.88|676.6|667.8|677.05|668.25|676.55|667.75|246
1681704300000|2023-04-17 04:05:00|676.55|667.75|676.35|667.55|677.05|668.25|675.85|667.05|265
1681704600000|2023-04-17 04:10:00|676.45|667.65|675.16|666.36|676.55|667.75|674.95|666.15|393
1681704900000|2023-04-17 04:15:00|675.25|666.45|674.85|666.05|676.05|667.25|674.85|666.05|322
1681705200000|2023-04-17 04:20:00|675.05|666.25|673.05|664.25|675.05|666.25|673.05|664.25|405
1681705500000|2023-04-17 04:25:00|672.95|664.15|673.08|664.28|674.15|665.35|672.45|663.65|548
1681705800000|2023-04-17 04:30:00|673.28|664.48|673.35|664.55|673.55|664.75|671.85|663.05|399
1681706100000|2023-04-17 04:35:00|673.25|664.45|675.25|666.45|675.65|666.85|673.25|664.45|95
1681706400000|2023-04-17 04:40:00|675.43|666.63|676.35|667.55|676.35|667.55|675.35|666.55|370
1681706700000|2023-04-17 04:45:00|676.38|667.58|677.25|668.45|677.35|668.55|676.13|667.33|253
1681707000000|2023-04-17 04:50:00|677.24|668.44|676.75|667.95|677.25|668.45|675.95|667.15|216
1681707300000|2023-04-17 04:55:00|676.7|667.9|675.85|667.05|676.7|667.9|675.67|666.87|236
1681707600000|2023-04-17 05:00:00|676|667.2|674.75|665.95|676.15|667.35|674.65|665.85|72
1681707900000|2023-04-17 05:05:00|674.8|666|675.85|667.05|675.95|667.15|674.35|665.55|348
1681708200000|2023-04-17 05:10:00|675.77|666.97|675.05|666.25|675.85|667.05|674.85|666.05|368
1681708500000|2023-04-17 05:15:00|675.15|666.35|676.15|667.35|676.26|667.46|675.11|666.31|283
1681708800000|2023-04-17 05:20:00|676.18|667.38|674.65|665.85|676.25|667.45|674.57|665.77|265
1681709100000|2023-04-17 05:25:00|674.6|665.8|674.65|665.85|675.13|666.33|674.45|665.65|228
1681709400000|2023-04-17 05:30:00|674.63|665.83|674.55|665.75|675.35|666.55|674.15|665.35|252
1681709700000|2023-04-17 05:35:00|674.59|665.79|674.15|665.35|675.05|666.25|674.05|665.25|247
1681710000000|2023-04-17 05:40:00|674.11|665.31|674.95|666.15|675.1|666.3|674.05|665.25|222
1681710300000|2023-04-17 05:45:00|675.02|666.22|675.35|666.55|675.65|666.85|674.95|666.15|344
1681710600000|2023-04-17 05:50:00|675.3|666.5|675.35|666.55|675.65|666.85|675.15|666.35|275
1681710900000|2023-04-17 05:55:00|675.42|666.62|676.75|667.95|676.86|668.06|675.42|666.62|378
1681711200000|2023-04-17 06:00:00|676.85|668.05|677.15|668.35|677.25|668.45|676.75|667.95|248
1681711500000|2023-04-17 06:05:00|677.25|668.45|677.21|668.41|677.75|668.95|676.95|668.15|334
1681711800000|2023-04-17 06:10:00|677.2|668.4|677.65|668.85|678.15|669.35|676.95|668.15|267
1681712100000|2023-04-17 06:15:00|677.55|668.75|675.75|666.95|677.9|669.1|675.75|666.95|252
1681712400000|2023-04-17 06:20:00|675.81|667.01|675.35|666.55|676.29|667.49|675.17|666.37|238
1681712700000|2023-04-17 06:25:00|675.25|666.45|676.1|667.3|676.35|667.55|675.25|666.45|227
1681713000000|2023-04-17 06:30:00|676.15|667.35|674.85|666.05|676.25|667.45|674.85|666.05|233
1681713300000|2023-04-17 06:35:00|675.1|666.3|675.35|666.55|675.45|666.65|674.55|665.75|235
1681713600000|2023-04-17 06:40:00|675.3|666.5|675.85|667.05|676.05|667.25|674.25|665.45|303
1681713900000|2023-04-17 06:45:00|675.8|667|675.65|666.85|676.25|667.45|674.17|665.37|438
1681714200000|2023-04-17 06:50:00|675.6|666.8|673.8|665|675.77|666.97|673.35|664.55|449
1681714500000|2023-04-17 06:55:00|673.75|664.95|673.9|665.1|674.37|665.57|673.3|664.5|258
1681714800000|2023-04-17 07:00:00|673.94|665.14|673.82|665.02|674.46|665.66|672.73|663.93|507
1681715100000|2023-04-17 07:05:00|673.91|665.11|673.81|665.01|674.74|665.94|673.2|664.4|474
1681715400000|2023-04-17 07:10:00|673.75|664.95|675.16|666.36|675.16|666.36|673.73|664.93|413
1681715700000|2023-04-17 07:15:00|675.15|666.35|676.51|667.71|676.68|667.88|674.98|666.18|382
1681716000000|2023-04-17 07:20:00|676.5|667.7|676.63|667.83|677.06|668.26|675.92|667.12|531
1681716300000|2023-04-17 07:25:00|676.65|667.85|676.81|668.01|676.91|668.11|674.97|666.17|521
1681716600000|2023-04-17 07:30:00|676.86|668.06|677.45|668.65|677.6|668.8|675.32|666.52|553
1681716900000|2023-04-17 07:35:00|677.5|668.7|677.08|668.28|678.21|669.41|676.87|668.07|502
1681717200000|2023-04-17 07:40:00|677.09|668.29|675.43|666.63|677.45|668.65|675.28|666.48|579
1681717500000|2023-04-17 07:45:00|675.38|666.58|675.49|666.69|675.62|666.82|674.83|666.03|616
1681717800000|2023-04-17 07:50:00|675.47|666.67|674.8|666|676.8|668|674.68|665.88|589
1681718100000|2023-04-17 07:55:00|674.75|665.95|675.15|666.35|676.35|667.55|674.7|665.9|516
1681718400000|2023-04-17 08:00:00|675.1|666.3|675.86|667.06|676.11|667.31|674.21|665.41|541
1681718700000|2023-04-17 08:05:00|675.92|667.12|674|665.2|675.92|667.12|673.05|664.25|569
1681719000000|2023-04-17 08:10:00|674.02|665.22|674.48|665.68|674.55|665.75|673.18|664.38|428
1681719300000|2023-04-17 08:15:00|674.54|665.74|676.45|667.65|676.46|667.66|674.45|665.65|383
1681719600000|2023-04-17 08:20:00|676.44|667.64|675.6|666.8|676.55|667.75|675.55|666.75|393
1681719900000|2023-04-17 08:25:00|675.65|666.85|676.41|667.61|676.47|667.67|675.6|666.8|266
1681720200000|2023-04-17 08:30:00|676.35|667.55|676.35|667.55|677.14|668.34|676.1|667.3|288
1681720500000|2023-04-17 08:35:00|676.55|667.75|676.89|668.09|677.16|668.36|675.9|667.1|266
1681720800000|2023-04-17 08:40:00|676.99|668.19|677.4|668.6|677.48|668.68|676.58|667.78|308
1681721100000|2023-04-17 08:45:00|677.25|668.45|677.13|668.33|677.6|668.8|676.7|667.9|339
1681721400000|2023-04-17 08:50:00|677.05|668.25|676.56|667.76|677.16|668.36|676.5|667.7|337
1681721700000|2023-04-17 08:55:00|676.5|667.7|677.23|668.43|677.35|668.55|676.3|667.5|335
1681722000000|2023-04-17 09:00:00|677.2|668.4|676.8|668|677.65|668.85|676.8|668|284
1681722300000|2023-04-17 09:05:00|676.85|668.05|676.48|667.68|676.85|668.05|676.3|667.5|179
1681722600000|2023-04-17 09:10:00|676.55|667.75|676.15|667.35|676.55|667.75|676.13|667.33|182
1681722900000|2023-04-17 09:15:00|676.16|667.36|675.75|666.95|676.7|667.9|675.65|666.85|246
1681723200000|2023-04-17 09:20:00|675.7|666.9|674.94|666.14|675.89|667.09|674.55|665.75|138
1681723500000|2023-04-17 09:25:00|674.85|666.05|675.65|666.85|675.8|667|674.6|665.8|372
1681723800000|2023-04-17 09:30:00|675.69|666.89|675.45|666.65|676.15|667.35|675.3|666.5|316
1681724100000|2023-04-17 09:35:00|675.43|666.63|674.18|665.38|675.9|667.1|674.09|665.29|303
1681724400000|2023-04-17 09:40:00|674.13|665.33|673.45|664.65|674.31|665.51|673.45|664.65|333
1681724700000|2023-04-17 09:45:00|673.57|664.77|673.53|664.73|673.8|665|672.55|663.75|410
1681725000000|2023-04-17 09:50:00|673.6|664.8|671.7|662.9|673.69|664.89|671.55|662.75|444
1681725300000|2023-04-17 09:55:00|671.6|662.8|671.81|663.01|671.89|663.09|670.65|661.85|403
1681725600000|2023-04-17 10:00:00|671.65|662.85|670.61|661.81|671.88|663.08|669.95|661.15|449
1681725900000|2023-04-17 10:05:00|670.45|661.65|669.85|661.05|670.61|661.81|669.8|661|264
1681726200000|2023-04-17 10:10:00|669.95|661.15|672.03|663.23|672.55|663.75|669.6|660.8|339
1681726500000|2023-04-17 10:15:00|671.85|663.05|670.32|661.52|672.01|663.21|669.55|660.75|376
1681726800000|2023-04-17 10:20:00|670.31|661.51|670.23|661.43|670.31|661.51|669.25|660.45|120
1681727100000|2023-04-17 10:25:00|670.13|661.33|669.52|660.72|670.33|661.53|668.61|659.81|462
1681727400000|2023-04-17 10:30:00|669.57|660.77|671.48|662.68|671.59|662.79|669.13|660.33|353
1681727700000|2023-04-17 10:35:00|671.4|662.6|672.81|664.01|673.2|664.4|670.75|661.95|507
1681728000000|2023-04-17 10:40:00|672.82|664.02|673.83|665.03|674.19|665.39|672.75|663.95|476
1681728300000|2023-04-17 10:45:00|673.84|665.04|674.18|665.38|674.27|665.47|672.85|664.05|425
1681728600000|2023-04-17 10:50:00|674.21|665.41|675.03|666.23|675.59|666.79|674.11|665.31|436
1681728900000|2023-04-17 10:55:00|675.08|666.28|674.85|666.05|675.17|666.37|674.55|665.75|402
1681729200000|2023-04-17 11:00:00|674.96|666.16|674.72|665.92|675.17|666.37|674.45|665.65|401
1681729500000|2023-04-17 11:05:00|674.65|665.85|675.65|666.85|675.73|666.93|674.49|665.69|462
1681729800000|2023-04-17 11:10:00|675.69|666.89|675.22|666.42|675.85|667.05|675.09|666.29|469
1681730100000|2023-04-17 11:15:00|675.16|666.36|673.08|664.28|675.22|666.42|673.03|664.23|410
1681730400000|2023-04-17 11:20:00|673.07|664.27|673.35|664.55|674.45|665.65|672.96|664.16|301
1681730700000|2023-04-17 11:25:00|673.4|664.6|671.67|662.87|673.4|664.6|671.25|662.45|361
1681731000000|2023-04-17 11:30:00|671.65|662.85|671|662.2|675.15|666.35|670.5|661.7|484
1681731300000|2023-04-17 11:35:00|671.05|662.25|670.62|661.82|671.37|662.57|668.05|659.25|699
1681731600000|2023-04-17 11:40:00|670.65|661.85|671.49|662.69|671.63|662.83|668.25|659.45|732
1681731900000|2023-04-17 11:45:00|671.44|662.64|671.53|662.73|672.2|663.4|669.37|660.57|620
1681732200000|2023-04-17 11:50:00|671.5|662.7|673.85|665.05|673.9|665.1|670.75|661.95|478
1681732500000|2023-04-17 11:55:00|673.9|665.1|673.55|664.75|674.85|666.05|673.25|664.45|588
1681732800000|2023-04-17 12:00:00|673.35|664.55|676.65|667.85|677.02|668.22|673.15|664.35|491
1681733100000|2023-04-17 12:05:00|676.85|668.05|675.33|666.53|676.93|668.13|675|666.2|199
1681733400000|2023-04-17 12:10:00|675.25|666.45|677.65|668.85|677.71|668.91|675.03|666.23|375
1681733700000|2023-04-17 12:15:00|677.75|668.95|675.7|666.9|678.55|669.75|674.35|665.55|518
1681734000000|2023-04-17 12:20:00|675.74|666.94|676.93|668.13|677.7|668.9|675.55|666.75|551
1681734300000|2023-04-17 12:25:00|676.75|667.95|677.75|668.95|677.9|669.1|676.7|667.9|443
1681734600000|2023-04-17 12:30:00|677.71|668.91|677.76|668.96|678.54|669.74|676|667.2|524
1681734900000|2023-04-17 12:35:00|677.75|668.95|678.05|669.25|678.46|669.66|676.3|667.5|416
1681735200000|2023-04-17 12:40:00|678.15|669.35|676.57|667.77|678.4|669.6|676.57|667.77|397
1681735500000|2023-04-17 12:45:00|676.52|667.72|676.65|667.85|677.31|668.51|676.2|667.4|315
1681735800000|2023-04-17 12:50:00|676.72|667.92|677.3|668.5|678.07|669.27|676.72|667.92|341
1681736100000|2023-04-17 12:55:00|677.05|668.25|676.98|668.18|677.92|669.12|676.85|668.05|245
1681736400000|2023-04-17 13:00:00|677.02|668.22|677.11|668.31|678.08|669.28|676.64|667.84|363
1681736700000|2023-04-17 13:05:00|677.12|668.32|676.15|667.35|677.24|668.44|675.7|666.9|351
1681737000000|2023-04-17 13:10:00|676.3|667.5|673.4|664.6|676.36|667.56|672.19|663.39|525
1681737300000|2023-04-17 13:15:00|673.56|664.76|672.88|664.08|674.2|665.4|671.46|662.66|701
1681737600000|2023-04-17 13:20:00|672.8|664|669.18|660.38|672.95|664.15|668.55|659.75|678
1681737900000|2023-04-17 13:25:00|669.21|660.41|669.55|660.75|670.75|661.95|668.45|659.65|541
1681738200000|2023-04-17 13:30:00|669.7|660.9|672.35|663.55|672.65|663.85|668.4|659.6|598
1681738500000|2023-04-17 13:35:00|672.25|663.45|672.86|664.06|673.5|664.7|672.15|663.35|391
1681738800000|2023-04-17 13:40:00|672.87|664.07|672.29|663.49|672.89|664.09|671.66|662.86|382
1681739100000|2023-04-17 13:45:00|672.33|663.53|671.65|662.85|672.42|663.62|669.95|661.15|456
1681739400000|2023-04-17 13:50:00|671.58|662.78|672.46|663.66|672.76|663.96|671.4|662.6|483
1681739700000|2023-04-17 13:55:00|672.43|663.63|672.69|663.89|672.78|663.98|671.85|663.05|427
1681740000000|2023-04-17 14:00:00|672.68|663.88|671.62|662.82|672.72|663.92|671.1|662.3|423
1681740300000|2023-04-17 14:05:00|671.55|662.75|672.55|663.75|672.72|663.92|671.5|662.7|402
1681740600000|2023-04-17 14:10:00|672.54|663.74|673.37|664.57|674.05|665.25|672.25|663.45|463
1681740900000|2023-04-17 14:15:00|673.35|664.55|676.14|667.34|676.18|667.38|673.34|664.54|511
1681741200000|2023-04-17 14:20:00|676.19|667.39|676.32|667.52|676.75|667.95|675.25|666.45|405
1681741500000|2023-04-17 14:25:00|676.15|667.35|674.51|665.71|676.24|667.44|674.4|665.6|443
1681741800000|2023-04-17 14:30:00|674.49|665.69|675.05|666.25|676.16|667.36|674.49|665.69|309
1681742100000|2023-04-17 14:35:00|675.13|666.33|672.56|663.76|675.13|666.33|672.5|663.7|396
1681742400000|2023-04-17 14:40:00|672.42|663.62|672.12|663.32|672.64|663.84|670.8|662|530
1681742700000|2023-04-17 14:45:00|672.19|663.39|673.42|664.62|673.63|664.83|671.15|662.35|414
1681743000000|2023-04-17 14:50:00|673.41|664.61|673.52|664.72|673.8|665|672.7|663.9|386
1681743300000|2023-04-17 14:55:00|673.54|664.74|674|665.2|674.2|665.4|673.2|664.4|283
1681743600000|2023-04-17 15:00:00|674.05|665.25|674.45|665.65|674.9|666.1|673.33|664.53|282
1681743900000|2023-04-17 15:05:00|674.52|665.72|675.45|666.65|676.06|667.26|674.52|665.72|382
1681744200000|2023-04-17 15:10:00|675.55|666.75|674.4|665.6|675.55|666.75|674.15|665.35|444
1681744500000|2023-04-17 15:15:00|674.35|665.55|674.9|666.1|675.64|666.84|674.35|665.55|468
1681744800000|2023-04-17 15:20:00|674.89|666.09|674.45|665.65|675.39|666.59|674.45|665.65|460
1681745100000|2023-04-17 15:25:00|674.63|665.83|674.72|665.92|675.94|667.14|674.55|665.75|331
1681745400000|2023-04-17 15:30:00|674.65|665.85|672.2|663.4|674.88|666.08|671.6|662.8|528
1681745700000|2023-04-17 15:35:00|672.19|663.39|670.55|661.75|672.21|663.41|669.45|660.65|593
1681746000000|2023-04-17 15:40:00|670.68|661.88|671.55|662.75|672.88|664.08|669.55|660.75|600
1681746300000|2023-04-17 15:45:00|671.51|662.71|672.78|663.98|672.83|664.03|669.45|660.65|480
1681746600000|2023-04-17 15:50:00|672.8|664|671.62|662.82|672.8|664|671|662.2|479
1681746900000|2023-04-17 15:55:00|671.5|662.7|673.08|664.28|673.38|664.58|671.38|662.58|454
1681747200000|2023-04-17 16:00:00|673.05|664.25|673.58|664.78|673.58|664.78|671.35|662.55|572
1681747500000|2023-04-17 16:05:00|673.55|664.75|675.28|666.48|675.33|666.53|672.9|664.1|438
1681747800000|2023-04-17 16:10:00|675.26|666.46|675.73|666.93|676.75|667.95|675|666.2|394
1681748100000|2023-04-17 16:15:00|675.7|666.9|674.2|665.4|675.91|667.11|673.95|665.15|447
1681748400000|2023-04-17 16:20:00|674.13|665.33|671.6|662.8|674.26|665.46|671.43|662.63|462
1681748700000|2023-04-17 16:25:00|671.65|662.85|674.6|665.8|674.6|665.8|671.42|662.62|328
1681749000000|2023-04-17 16:30:00|674.55|665.75|675.37|666.57|676.15|667.35|674.1|665.3|511
1681749300000|2023-04-17 16:35:00|675.45|666.65|675.12|666.32|675.5|666.7|674.65|665.85|347
1681749600000|2023-04-17 16:40:00|675.2|666.4|673.45|664.65|675.2|666.4|673.45|664.65|70
1681749900000|2023-04-17 16:45:00|673.4|664.6|673.06|664.26|674.18|665.38|672.95|664.15|184
1681750200000|2023-04-17 16:50:00|673.05|664.25|672.7|663.9|673.5|664.7|672.3|663.5|294
1681750500000|2023-04-17 16:55:00|672.78|663.98|672.7|663.9|673.95|665.15|672.3|663.5|291
1681750800000|2023-04-17 17:00:00|672.85|664.05|672.8|664|673.85|665.05|672.35|663.55|236
1681751100000|2023-04-17 17:05:00|672.77|663.97|673.38|664.58|673.75|664.95|672.35|663.55|327
1681751400000|2023-04-17 17:10:00|673.35|664.55|674.29|665.49|674.52|665.72|673|664.2|286
1681751700000|2023-04-17 17:15:00|674.23|665.43|674.25|665.45|674.55|665.75|673.45|664.65|38
1681752000000|2023-04-17 17:20:00|674.15|665.35|674.11|665.31|674.21|665.41|673.55|664.75|160
1681752300000|2023-04-17 17:25:00|674.18|665.38|674.25|665.45|674.48|665.68|673.45|664.65|306
1681752600000|2023-04-17 17:30:00|674.33|665.53|674.9|666.1|675.36|666.56|674.25|665.45|233
1681752900000|2023-04-17 17:35:00|674.85|666.05|675|666.2|675.55|666.75|674.3|665.5|231
1681753200000|2023-04-17 17:40:00|674.85|666.05|674.48|665.68|675.2|666.4|674.23|665.43|238
1681753500000|2023-04-17 17:45:00|674.55|665.75|674.75|665.95|674.92|666.12|674|665.2|224
1681753800000|2023-04-17 17:50:00|674.81|666.01|674|665.2|674.97|666.17|674|665.2|210
1681754100000|2023-04-17 17:55:00|674.03|665.23|674.86|666.06|675.11|666.31|674.03|665.23|263
1681754400000|2023-04-17 18:00:00|674.75|665.95|675.85|667.05|676.15|667.35|674.55|665.75|315
1681754700000|2023-04-17 18:05:00|675.87|667.07|675.34|666.54|676.11|667.31|675|666.2|254
1681755000000|2023-04-17 18:10:00|675.25|666.45|674.98|666.18|675.71|666.91|674.83|666.03|355
1681755300000|2023-04-17 18:15:00|674.93|666.13|675.46|666.66|676.01|667.21|674.83|666.03|399
1681755600000|2023-04-17 18:20:00|675.35|666.55|674.86|666.06|675.65|666.85|674.65|665.85|316
1681755900000|2023-04-17 18:25:00|674.75|665.95|676.04|667.24|676.05|667.25|674.73|665.93|303
1681756200000|2023-04-17 18:30:00|675.98|667.18|676.08|667.28|676.47|667.67|675.4|666.6|244
1681756500000|2023-04-17 18:35:00|675.95|667.15|675.88|667.08|676.09|667.29|675.5|666.7|131
1681756800000|2023-04-17 18:40:00|675.9|667.1|676.25|667.45|676.95|668.15|675.2|666.4|250
1681757100000|2023-04-17 18:45:00|676.41|667.61|676.18|667.38|676.59|667.79|676.05|667.25|239
1681757400000|2023-04-17 18:50:00|676.15|667.35|675.57|666.77|676.37|667.57|675.35|666.55|172
1681757700000|2023-04-17 18:55:00|675.45|666.65|676.45|667.65|676.9|668.1|675.45|666.65|179
1681758000000|2023-04-17 19:00:00|676.59|667.79|676.47|667.67|676.9|668.1|675.95|667.15|265
1681758300000|2023-04-17 19:05:00|676.48|667.68|676.7|667.9|677.25|668.45|675.9|667.1|226
1681758600000|2023-04-17 19:10:00|676.8|668|676.3|667.5|676.8|668|676.13|667.33|235
1681758900000|2023-04-17 19:15:00|676.26|667.46|675.82|667.02|676.27|667.47|675.4|666.6|240
1681759200000|2023-04-17 19:20:00|675.75|666.95|676.55|667.75|676.96|668.16|675.75|666.95|295
1681759500000|2023-04-17 19:25:00|676.53|667.73|676.17|667.37|676.82|668.02|675.9|667.1|368
1681759800000|2023-04-17 19:30:00|676.12|667.32|675.73|666.93|676.41|667.61|675.5|666.7|316
1681760100000|2023-04-17 19:35:00|675.8|667|675.58|666.78|676.24|667.44|675.43|666.63|328
1681760400000|2023-04-17 19:40:00|675.57|666.77|674.91|666.11|675.63|666.83|674.83|666.03|250
1681760700000|2023-04-17 19:45:00|674.92|666.12|674.95|666.15|675.07|666.27|673.49|664.69|339
1681761000000|2023-04-17 19:50:00|675.07|666.27|675.45|666.65|675.77|666.97|675.05|666.25|223
1681761300000|2023-04-17 19:55:00|675.4|666.6|674.57|665.77|675.4|666.6|674.3|665.5|266
1681761600000|2023-04-17 20:00:00|674.54|665.74|674.9|666.1|674.95|666.15|674.15|665.35|313
1681761900000|2023-04-17 20:05:00|674.85|666.05|674.9|666.1|675.3|666.5|674.55|665.75|206
1681762200000|2023-04-17 20:10:00|674.85|666.05|674.6|665.8|675.17|666.37|674.3|665.5|171
1681762500000|2023-04-17 20:15:00|674.55|665.75|675.28|666.48|675.36|666.56|674.55|665.75|201
1681762800000|2023-04-17 20:20:00|675.25|666.45|674.5|665.7|675.28|666.48|674.5|665.7|167
1681763100000|2023-04-17 20:25:00|674.52|665.72|673.48|664.68|674.58|665.78|673.13|664.33|266
1681763400000|2023-04-17 20:30:00|673.47|664.67|672.65|663.85|673.56|664.76|672.65|663.85|109
1681763700000|2023-04-17 20:35:00|672.72|663.92|673.65|664.85|673.83|665.03|672.72|663.92|196
1681764000000|2023-04-17 20:40:00|673.78|664.98|672.85|664.05|673.97|665.17|672.75|663.95|158
1681764300000|2023-04-17 20:45:00|672.8|664|672.4|663.6|673.25|664.45|672.33|663.53|127
1681764600000|2023-04-17 20:50:00|672.34|663.54|673.45|664.65|673.75|664.95|672.34|663.54|259
1681764900000|2023-04-17 20:55:00|673.35|664.55|673.45|664.65|673.81|665.01|673.01|664.21|232
1681765200000|2023-04-17 21:00:00|673.43|664.63|672.48|663.68|673.65|664.85|672.29|663.49|245
1681765500000|2023-04-17 21:05:00|672.47|663.67|672.31|663.51|673.59|664.79|672.31|663.51|246
1681765800000|2023-04-17 21:10:00|672.35|663.55|671.68|662.88|672.35|663.55|671.37|662.57|186
1681766100000|2023-04-17 21:15:00|671.67|662.87|671.15|662.35|671.88|663.08|671.15|662.35|76
1681766400000|2023-04-17 21:20:00|671.16|662.36|671.8|663|671.88|663.08|670.16|661.36|185
1681766700000|2023-04-17 21:25:00|671.81|663.01|670.79|661.99|671.88|663.08|670.68|661.88|187
1681767000000|2023-04-17 21:30:00|670.76|661.96|671.75|662.95|671.85|663.05|670.66|661.86|137
1681767300000|2023-04-17 21:35:00|671.76|662.96|672.69|663.89|672.71|663.91|671.76|662.96|208
1681767600000|2023-04-17 21:40:00|672.68|663.88|672.89|664.09|673.28|664.48|672.03|663.23|289
1681767900000|2023-04-17 21:45:00|672.95|664.15|672.27|663.47|672.96|664.16|672.24|663.44|103
1681768200000|2023-04-17 21:50:00|672.26|663.46|672.25|663.45|672.46|663.66|672.2|663.4|183
1681768500000|2023-04-17 21:55:00|672.26|663.46|672.25|663.45|673.58|664.78|672.15|663.35|290
1681768800000|2023-04-17 22:00:00|672.15|663.35|674.05|665.25|674.06|665.26|671.99|663.19|335
1681769100000|2023-04-17 22:05:00|673.95|665.15|673.48|664.68|674.3|665.5|673.1|664.3|278
1681769400000|2023-04-17 22:10:00|673.45|664.65|674.05|665.25|674.15|665.35|673.3|664.5|244
1681769700000|2023-04-17 22:15:00|674.07|665.27|673.81|665.01|674.33|665.53|673.45|664.65|296
1681770000000|2023-04-17 22:20:00|673.7|664.9|673.45|664.65|674|665.2|672.99|664.19|160
1681770300000|2023-04-17 22:25:00|673.44|664.64|674.6|665.8|674.7|665.9|673.25|664.45|165
1681770600000|2023-04-17 22:30:00|674.55|665.75|674.19|665.39|674.55|665.75|674.12|665.32|75
1681770900000|2023-04-17 22:35:00|674.16|665.36|675.79|666.99|675.79|666.99|674.05|665.25|205
1681771200000|2023-04-17 22:40:00|675.8|667|675.75|666.95|676.42|667.62|675.72|666.92|175
1681771500000|2023-04-17 22:45:00|675.6|666.8|676.31|667.51|676.5|667.7|675.6|666.8|148
1681771800000|2023-04-17 22:50:00|676.3|667.5|676.8|668|676.87|668.07|676.2|667.4|75
1681772100000|2023-04-17 22:55:00|676.65|667.85|676.53|667.73|676.84|668.04|676.1|667.3|149
1681772400000|2023-04-17 23:00:00|676.59|667.79|676.5|667.7|676.94|668.14|676.39|667.59|152
1681772700000|2023-04-17 23:05:00|676.53|667.73|676.15|667.35|676.55|667.75|676|667.2|187
1681773000000|2023-04-17 23:10:00|676.25|667.45|676.05|667.25|676.9|668.1|675.95|667.15|204
1681773300000|2023-04-17 23:15:00|676.14|667.34|675.84|667.04|676.77|667.97|675.75|666.95|239
1681773600000|2023-04-17 23:20:00|675.91|667.11|675.75|666.95|676.54|667.74|675.4|666.6|264
1681773900000|2023-04-17 23:25:00|675.69|666.89|675.76|666.96|676.49|667.69|675.69|666.89|128
1681774200000|2023-04-17 23:30:00|675.71|666.91|674.69|665.89|676.16|667.36|674.51|665.71|208
1681774500000|2023-04-17 23:35:00|674.65|665.85|674.05|665.25|675.1|666.3|674.05|665.25|324
1681774800000|2023-04-17 23:40:00|674.2|665.4|673.05|664.25|674.23|665.43|672.65|663.85|346
1681775100000|2023-04-17 23:45:00|673.04|664.24|672.59|663.79|673.36|664.56|672|663.2|326
1681775400000|2023-04-17 23:50:00|672.6|663.8|673.56|664.76|674.2|665.4|672.6|663.8|239
1681775700000|2023-04-17 23:55:00|673.62|664.82|674.15|665.35|674.46|665.66|673.2|664.4|153
1681776000000|2023-04-18 00:00:00|674.34|665.54|673.32|664.52|674.51|665.71|673.32|664.52|229
1681776300000|2023-04-18 00:05:00|673.31|664.51|675|666.2|675|666.2|673.26|664.46|232
1681776600000|2023-04-18 00:10:00|674.9|666.1|675.39|666.59|675.59|666.79|674.6|665.8|163
1681776900000|2023-04-18 00:15:00|675.4|666.6|672.62|663.82|675.4|666.6|672.55|663.75|205
1681777200000|2023-04-18 00:20:00|672.7|663.9|674.43|665.63|674.53|665.73|672.45|663.65|257
1681777500000|2023-04-18 00:25:00|674.25|665.45|672.6|663.8|674.33|665.53|672.5|663.7|292
1681777800000|2023-04-18 00:30:00|672.61|663.81|672.34|663.54|673.75|664.95|672.3|663.5|325
1681778100000|2023-04-18 00:35:00|672.29|663.49|669.72|660.92|672.34|663.54|669.1|660.3|516
1681778400000|2023-04-18 00:40:00|669.79|660.99|669.94|661.14|670.55|661.75|668.73|659.93|506
1681778700000|2023-04-18 00:45:00|669.97|661.17|669.83|661.03|670.37|661.57|669.43|660.63|372
1681779000000|2023-04-18 00:50:00|669.82|661.02|671.2|662.4|671.25|662.45|669.53|660.73|265
1681779300000|2023-04-18 00:55:00|671.23|662.43|671.37|662.57|671.54|662.74|671.05|662.25|133
1681779600000|2023-04-18 01:00:00|671.32|662.52|670.65|661.85|671.55|662.75|670.6|661.8|227
1681779900000|2023-04-18 01:05:00|670.6|661.8|669.25|660.45|670.7|661.9|669|660.2|336
1681780200000|2023-04-18 01:10:00|669.15|660.35|667.2|658.4|669.21|660.41|667|658.2|529
1681780500000|2023-04-18 01:15:00|667.3|658.5|666.59|657.79|667.6|658.8|662.57|653.77|832
1681780800000|2023-04-18 01:20:00|666.47|657.67|665.78|656.98|666.6|657.8|664.95|656.15|645
1681781100000|2023-04-18 01:25:00|665.7|656.9|667.03|658.23|667.14|658.34|664.05|655.25|490
1681781400000|2023-04-18 01:30:00|667.08|658.28|669.34|660.54|670.13|661.33|666.95|658.15|595
1681781700000|2023-04-18 01:35:00|669.39|660.59|670.17|661.37|670.27|661.47|668.9|660.1|504
1681782000000|2023-04-18 01:40:00|670.05|661.25|671.97|663.17|672.01|663.21|669.65|660.85|483
1681782300000|2023-04-18 01:45:00|671.94|663.14|671.7|662.9|672.05|663.25|670.76|661.96|582
1681782600000|2023-04-18 01:50:00|671.75|662.95|672.65|663.85|673.55|664.75|671.35|662.55|429
1681782900000|2023-04-18 01:55:00|672.85|664.05|672.69|663.89|673.58|664.78|672.25|663.45|479
1681783200000|2023-04-18 02:00:00|672.66|663.86|673.04|664.24|673.48|664.68|672.4|663.6|440
1681783500000|2023-04-18 02:05:00|672.95|664.15|672.91|664.11|673.37|664.57|672.45|663.65|456
1681783800000|2023-04-18 02:10:00|672.85|664.05|673.09|664.29|673.77|664.97|672.65|663.85|442
1681784100000|2023-04-18 02:15:00|673.11|664.31|673.35|664.55|673.63|664.83|673.05|664.25|444
1681784400000|2023-04-18 02:20:00|673.42|664.62|674.04|665.24|674.37|665.57|673.35|664.55|500
1681784700000|2023-04-18 02:25:00|674.05|665.25|673.55|664.75|674.12|665.32|673.45|664.65|343
1681785000000|2023-04-18 02:30:00|673.6|664.8|674.36|665.56|674.46|665.66|673.55|664.75|431
1681785300000|2023-04-18 02:35:00|674.25|665.45|675.7|666.9|675.8|667|674.25|665.45|565
1681785600000|2023-04-18 02:40:00|675.71|666.91|675.69|666.89|675.93|667.13|675.45|666.65|287
1681785900000|2023-04-18 02:45:00|675.67|666.87|675.35|666.55|675.71|666.91|674.94|666.14|422
1681786200000|2023-04-18 02:50:00|675.34|666.54|675.35|666.55|675.56|666.76|674.96|666.16|246
1681786500000|2023-04-18 02:55:00|675.38|666.58|675.51|666.71|675.77|666.97|675.25|666.45|281
1681786800000|2023-04-18 03:00:00|675.5|666.7|675.24|666.44|676.12|667.32|674.89|666.09|468
1681787100000|2023-04-18 03:05:00|675.23|666.43|675.84|667.04|675.84|667.04|675.16|666.36|266
1681787400000|2023-04-18 03:10:00|675.74|666.94|675.84|667.04|676.03|667.23|675.45|666.65|329
1681787700000|2023-04-18 03:15:00|675.82|667.02|675.65|666.85|676.08|667.28|675.45|666.65|373
1681788000000|2023-04-18 03:20:00|675.61|666.81|675|666.2|675.84|667.04|674.65|665.85|375
1681788300000|2023-04-18 03:25:00|675.05|666.25|674.65|665.85|675.05|666.25|674.25|665.45|97
1681788600000|2023-04-18 03:30:00|674.7|665.9|674.9|666.1|675|666.2|674.6|665.8|46
1681788900000|2023-04-18 03:35:00|674.85|666.05|675.62|666.82|675.62|666.82|674.65|665.85|449
1681789200000|2023-04-18 03:40:00|675.6|666.8|676.03|667.23|676.21|667.41|675.57|666.77|341
1681789500000|2023-04-18 03:45:00|676.17|667.37|676.68|667.88|676.75|667.95|675.77|666.97|390
1681789800000|2023-04-18 03:50:00|676.56|667.76|675.26|666.46|676.7|667.9|674.95|666.15|409
1681790100000|2023-04-18 03:55:00|675.27|666.47|675.89|667.09|676.15|667.35|675.27|666.47|331
1681790400000|2023-04-18 04:00:00|675.88|667.08|676.2|667.4|676.43|667.63|675.85|667.05|378
1681790700000|2023-04-18 04:05:00|676.23|667.43|675.95|667.15|676.46|667.66|675.44|666.64|398
1681791000000|2023-04-18 04:10:00|675.97|667.17|675.44|666.64|676.24|667.44|675.35|666.55|339
1681791300000|2023-04-18 04:15:00|675.42|666.62|675.32|666.52|675.74|666.94|675.12|666.32|457
1681791600000|2023-04-18 04:20:00|675.33|666.53|676.67|667.87|676.74|667.94|675.33|666.53|326
1681791900000|2023-04-18 04:25:00|676.6|667.8|677.44|668.64|677.72|668.92|676.5|667.7|466
1681792200000|2023-04-18 04:30:00|677.41|668.61|677.23|668.43|677.97|669.17|677.04|668.24|369
1681792500000|2023-04-18 04:35:00|677.16|668.36|678.43|669.63|679.35|670.55|676.85|668.05|464
1681792800000|2023-04-18 04:40:00|678.36|669.56|678.57|669.77|679.42|670.62|678.28|669.48|451
1681793100000|2023-04-18 04:45:00|678.52|669.72|678.97|670.17|679.31|670.51|678.35|669.55|470
1681793400000|2023-04-18 04:50:00|679.06|670.26|679.86|671.06|679.99|671.19|678.95|670.15|400
1681793700000|2023-04-18 04:55:00|679.91|671.11|680.88|672.08|680.94|672.14|679.75|670.95|595
1681794000000|2023-04-18 05:00:00|680.83|672.03|680.7|671.9|682.24|673.44|680.7|671.9|659
1681794300000|2023-04-18 05:05:00|680.84|672.04|681.18|672.38|681.68|672.88|680.55|671.75|583
1681794600000|2023-04-18 05:10:00|681.21|672.41|682.24|673.44|682.42|673.62|680.95|672.15|537
1681794900000|2023-04-18 05:15:00|682.11|673.31|681.68|672.88|682.26|673.46|680.95|672.15|629
1681795200000|2023-04-18 05:20:00|681.91|673.11|682.1|673.3|682.4|673.6|681.48|672.68|555
1681795500000|2023-04-18 05:25:00|682.2|673.4|681.85|673.05|682.25|673.45|681.08|672.28|325
1681795800000|2023-04-18 05:30:00|681.95|673.15|682.18|673.38|682.59|673.79|681.69|672.89|595
1681796100000|2023-04-18 05:35:00|682.23|673.43|681.15|672.35|682.28|673.48|680.95|672.15|326
1681796400000|2023-04-18 05:40:00|681.16|672.36|681.03|672.23|681.64|672.84|680.91|672.11|425
1681796700000|2023-04-18 05:45:00|681.05|672.25|682.11|673.31|682.13|673.33|680.85|672.05|506
1681797000000|2023-04-18 05:50:00|681.98|673.18|681.54|672.74|682.18|673.38|681.45|672.65|392
1681797300000|2023-04-18 05:55:00|681.68|672.88|681.64|672.84|682.05|673.25|681.25|672.45|379
1681797600000|2023-04-18 06:00:00|681.59|672.79|683.59|674.79|683.61|674.81|681.52|672.72|626
1681797900000|2023-04-18 06:05:00|683.6|674.8|683.55|674.75|684.25|675.45|682.78|673.98|673
1681798200000|2023-04-18 06:10:00|683.47|674.67|683.34|674.54|684.12|675.32|683.25|674.45|615
1681798500000|2023-04-18 06:15:00|683.33|674.53|684.18|675.38|684.37|675.57|683.02|674.22|651
1681798800000|2023-04-18 06:20:00|684.19|675.39|684.25|675.45|684.49|675.69|683.75|674.95|614
1681799100000|2023-04-18 06:25:00|684.44|675.64|684.45|675.65|684.64|675.84|684.05|675.25|562
1681799400000|2023-04-18 06:30:00|684.5|675.7|684.25|675.45|684.7|675.9|684.04|675.24|325
1681799700000|2023-04-18 06:35:00|684.35|675.55|684.53|675.73|684.55|675.75|683.85|675.05|317
1681800000000|2023-04-18 06:40:00|684.55|675.75|684.35|675.55|684.95|676.15|684.15|675.35|322
1681800300000|2023-04-18 06:45:00|684.3|675.5|684.76|675.96|684.84|676.04|684.05|675.25|463
1681800600000|2023-04-18 06:50:00|684.84|676.04|685.01|676.21|685.3|676.5|684.55|675.75|390
1681800900000|2023-04-18 06:55:00|685.03|676.23|686.34|677.54|686.34|677.54|684.85|676.05|531
1681801200000|2023-04-18 07:00:00|686.19|677.39|684.98|676.18|686.85|678.05|684.95|676.15|672
1681801500000|2023-04-18 07:05:00|684.99|676.19|684.55|675.75|685.86|677.06|684.25|675.45|609
1681801800000|2023-04-18 07:10:00|684.35|675.55|685.51|676.71|685.64|676.84|684.35|675.55|605
1681802100000|2023-04-18 07:15:00|685.54|676.74|685.6|676.8|685.79|676.99|684.65|675.85|534
1681802400000|2023-04-18 07:20:00|685.5|676.7|686.98|678.18|687.15|678.35|685.44|676.64|462
1681802700000|2023-04-18 07:25:00|687|678.2|687.25|678.45|687.25|678.45|686.75|677.95|353
1681803000000|2023-04-18 07:30:00|687.2|678.4|686.81|678.01|687.25|678.45|685.95|677.15|473
1681803300000|2023-04-18 07:35:00|686.79|677.99|687.75|678.95|687.84|679.04|686.78|677.98|369
1681803600000|2023-04-18 07:40:00|687.78|678.98|685.95|677.15|687.95|679.15|685.9|677.1|459
1681803900000|2023-04-18 07:45:00|686|677.2|687.6|678.8|687.65|678.85|685.98|677.18|401
1681804200000|2023-04-18 07:50:00|687.65|678.85|687.6|678.8|688.05|679.25|687.45|678.65|332
1681804500000|2023-04-18 07:55:00|687.58|678.78|688|679.2|688.3|679.5|687|678.2|424
1681804800000|2023-04-18 08:00:00|688.08|679.28|688.98|680.18|689.08|680.28|688.05|679.25|517
1681805100000|2023-04-18 08:05:00|688.96|680.16|689.61|680.81|689.84|681.04|688.95|680.15|484
1681805400000|2023-04-18 08:10:00|689.78|680.98|688.43|679.63|690.01|681.21|688.15|679.35|532
1681805700000|2023-04-18 08:15:00|688.42|679.62|688.57|679.77|689.24|680.44|687.3|678.5|598
1681806000000|2023-04-18 08:20:00|688.45|679.65|689.85|681.05|690.15|681.35|688.45|679.65|517
1681806300000|2023-04-18 08:25:00|689.84|681.04|688.8|680|690.1|681.3|687.95|679.15|436
1681806600000|2023-04-18 08:30:00|688.65|679.85|688.23|679.43|690.35|681.55|687.85|679.05|544
1681806900000|2023-04-18 08:35:00|688.3|679.5|688.45|679.65|688.74|679.94|687.75|678.95|542
1681807200000|2023-04-18 08:40:00|688.49|679.69|687.7|678.9|689.35|680.55|687.65|678.85|446
1681807500000|2023-04-18 08:45:00|687.75|678.95|687.25|678.45|688.2|679.4|686.85|678.05|501
1681807800000|2023-04-18 08:50:00|687.3|678.5|688.99|680.19|689.12|680.32|687.25|678.45|360
1681808100000|2023-04-18 08:55:00|689.1|680.3|688.26|679.46|689.1|680.3|687.75|678.95|385
1681808400000|2023-04-18 09:00:00|688.33|679.53|688.81|680.01|689.05|680.25|688.05|679.25|335
1681808700000|2023-04-18 09:05:00|688.85|680.05|688.5|679.7|689.3|680.5|688.3|679.5|318
1681809000000|2023-04-18 09:10:00|688.6|679.8|689.65|680.85|690.15|681.35|688.45|679.65|428
1681809300000|2023-04-18 09:15:00|689.45|680.65|690.8|682|690.8|682|689.45|680.65|459
1681809600000|2023-04-18 09:20:00|690.85|682.05|689.85|681.05|691.3|682.5|689.85|681.05|201
1681809900000|2023-04-18 09:25:00|689.9|681.1|691.45|682.65|691.55|682.75|689.9|681.1|239
1681810200000|2023-04-18 09:30:00|691.5|682.7|692.1|683.3|692.1|683.3|691.2|682.4|455
1681810500000|2023-04-18 09:35:00|692.05|683.25|695.9|687.1|695.95|687.15|691.65|682.85|673
1681810800000|2023-04-18 09:40:00|695.95|687.15|697.76|688.96|698.4|689.6|695.15|686.35|624
1681811100000|2023-04-18 09:45:00|697.69|688.89|698.35|689.55|698.45|689.65|696.35|687.55|627
1681811400000|2023-04-18 09:50:00|698.3|689.5|700.15|691.35|700.8|692|697.94|689.14|612
1681811700000|2023-04-18 09:55:00|700.05|691.25|697.03|688.23|700.55|691.75|696.25|687.45|709
1681812000000|2023-04-18 10:00:00|697.05|688.25|697.43|688.63|698.33|689.53|696.61|687.81|586
1681812300000|2023-04-18 10:05:00|697.38|688.58|696.68|687.88|698.39|689.59|696.65|687.85|519
1681812600000|2023-04-18 10:10:00|696.71|687.91|697.55|688.75|697.93|689.13|696.65|687.85|442
1681812900000|2023-04-18 10:15:00|697.45|688.65|696.95|688.15|697.75|688.95|696.75|687.95|361
1681813200000|2023-04-18 10:20:00|697.08|688.28|695.05|686.25|697.2|688.4|694.45|685.65|566
1681813500000|2023-04-18 10:25:00|695.15|686.35|695.98|687.18|696|687.2|695.1|686.3|395
1681813800000|2023-04-18 10:30:00|695.95|687.15|695.55|686.75|696.13|687.33|695.15|686.35|500
1681814100000|2023-04-18 10:35:00|695.6|686.8|696.98|688.18|698|689.2|695.35|686.55|385
1681814400000|2023-04-18 10:40:00|697|688.2|697.8|689|698.1|689.3|696.75|687.95|441
1681814700000|2023-04-18 10:45:00|697.73|688.93|699|690.2|699.1|690.3|697.45|688.65|406
1681815000000|2023-04-18 10:50:00|699.05|690.25|697.42|688.62|699.1|690.3|697.42|688.62|403
1681815300000|2023-04-18 10:55:00|697.45|688.65|698.25|689.45|698.6|689.8|697.35|688.55|475
1681815600000|2023-04-18 11:00:00|698.34|689.54|697.24|688.44|698.64|689.84|696.95|688.15|546
1681815900000|2023-04-18 11:05:00|697.3|688.5|697.22|688.42|697.88|689.08|697.05|688.25|497
1681816200000|2023-04-18 11:10:00|697.28|688.48|697.01|688.21|697.54|688.74|696.85|688.05|416
1681816500000|2023-04-18 11:15:00|697.15|688.35|697.25|688.45|697.85|689.05|696.45|687.65|419
1681816800000|2023-04-18 11:20:00|697.5|688.7|697.63|688.83|699|690.2|697.25|688.45|551
1681817100000|2023-04-18 11:25:00|697.45|688.65|696.84|688.04|698.58|689.78|696.75|687.95|496
1681817400000|2023-04-18 11:30:00|696.82|688.02|698.15|689.35|699.85|691.05|696.65|687.85|770
1681817700000|2023-04-18 11:35:00|698.4|689.6|699.4|690.6|700.15|691.35|698.05|689.25|638
1681818000000|2023-04-18 11:40:00|699.45|690.65|699.94|691.14|700.35|691.55|699.45|690.65|556
1681818300000|2023-04-18 11:45:00|700|691.2|699.6|690.8|700.55|691.75|699.05|690.25|639
1681818600000|2023-04-18 11:50:00|699.55|690.75|699.7|690.9|700.3|691.5|699.15|690.35|491
1681818900000|2023-04-18 11:55:00|699.66|690.86|699.46|690.66|700.04|691.24|698.84|690.04|457
1681819200000|2023-04-18 12:00:00|699.6|690.8|699.1|690.3|700.31|691.51|698.97|690.17|645
1681819500000|2023-04-18 12:05:00|698.96|690.16|698.18|689.38|699.89|691.09|697.15|688.35|483
1681819800000|2023-04-18 12:10:00|698.19|689.39|699.5|690.7|699.86|691.06|698.07|689.27|491
1681820100000|2023-04-18 12:15:00|699.55|690.75|699.96|691.16|700.15|691.35|699.25|690.45|551
1681820400000|2023-04-18 12:20:00|699.98|691.18|702.21|693.41|702.34|693.54|699.98|691.18|665
1681820700000|2023-04-18 12:25:00|702.25|693.45|701.29|692.49|702.37|693.57|700.45|691.65|651
1681821000000|2023-04-18 12:30:00|701.17|692.37|701.8|693|702.6|693.8|700.15|691.35|566
1681821300000|2023-04-18 12:35:00|701.85|693.05|701.6|692.8|702.8|694|701.25|692.45|480
1681821600000|2023-04-18 12:40:00|701.53|692.73|698.5|689.7|701.73|692.93|698.43|689.63|757
1681821900000|2023-04-18 12:45:00|698.4|689.6|700.52|691.72|700.65|691.85|698.19|689.39|614
1681822200000|2023-04-18 12:50:00|700.55|691.75|699.2|690.4|700.9|692.1|699.03|690.23|475
1681822500000|2023-04-18 12:55:00|699.13|690.33|698.23|689.43|699.64|690.84|697.65|688.85|580
1681822800000|2023-04-18 13:00:00|698.22|689.42|699.4|690.6|699.9|691.1|698.15|689.35|465
1681823100000|2023-04-18 13:05:00|699.35|690.55|698.4|689.6|699.73|690.93|698.15|689.35|539
1681823400000|2023-04-18 13:10:00|698.55|689.75|698.22|689.42|699.59|690.79|698.2|689.4|474
1681823700000|2023-04-18 13:15:00|698.27|689.47|697.8|689|698.67|689.87|697.45|688.65|550
1681824000000|2023-04-18 13:20:00|697.75|688.95|696.45|687.65|698.28|689.48|696.15|687.35|585
1681824300000|2023-04-18 13:25:00|696.4|687.6|696.64|687.84|696.82|688.02|695.75|686.95|570
1681824600000|2023-04-18 13:30:00|696.81|688.01|695.92|687.12|696.98|688.18|695.25|686.45|630
1681824900000|2023-04-18 13:35:00|696|687.2|697.4|688.6|698.2|689.4|695.25|686.45|597
1681825200000|2023-04-18 13:40:00|697.35|688.55|697.22|688.42|697.55|688.75|696.9|688.1|319
1681825500000|2023-04-18 13:45:00|697.26|688.46|698.75|689.95|699.05|690.25|697.15|688.35|544
1681825800000|2023-04-18 13:50:00|698.8|690|698.69|689.89|699.61|690.81|698.35|689.55|597
1681826100000|2023-04-18 13:55:00|698.75|689.95|698.75|689.95|699.32|690.52|698.65|689.85|525
1681826400000|2023-04-18 14:00:00|698.7|689.9|696.85|688.05|699.3|690.5|696.45|687.65|656
1681826700000|2023-04-18 14:05:00|696.55|687.75|696.5|687.7|697.31|688.51|695.95|687.15|607
1681827000000|2023-04-18 14:10:00|696.55|687.75|695.9|687.1|696.89|688.09|695.45|686.65|530
1681827300000|2023-04-18 14:15:00|695.94|687.14|695.1|686.3|696.65|687.85|694.95|686.15|557
1681827600000|2023-04-18 14:20:00|695.08|686.28|695.65|686.85|696.45|687.65|694.95|686.15|627
1681827900000|2023-04-18 14:25:00|695.59|686.79|693.65|684.85|695.66|686.86|692.95|684.15|722
1681828200000|2023-04-18 14:30:00|693.71|684.91|693.57|684.77|693.79|684.99|691.8|683|767
1681828500000|2023-04-18 14:35:00|693.38|684.58|693.84|685.04|694.21|685.41|693.35|684.55|588
1681828800000|2023-04-18 14:40:00|693.89|685.09|694.7|685.9|694.87|686.07|693.32|684.52|619
1681829100000|2023-04-18 14:45:00|694.75|685.95|694.06|685.26|695.1|686.3|693.55|684.75|451
1681829400000|2023-04-18 14:50:00|693.9|685.1|694.8|686|695.21|686.41|693.65|684.85|615
1681829700000|2023-04-18 14:55:00|694.75|685.95|694.87|686.07|695.5|686.7|694.65|685.85|483
1681830000000|2023-04-18 15:00:00|694.9|686.1|695.4|686.6|696.13|687.33|694.75|685.95|493
1681830300000|2023-04-18 15:05:00|695.5|686.7|694.19|685.39|695.81|687.01|694.05|685.25|656
1681830600000|2023-04-18 15:10:00|694.25|685.45|693.45|684.65|695.06|686.26|693.25|684.45|605
1681830900000|2023-04-18 15:15:00|693.44|684.64|692.86|684.06|693.9|685.1|692.05|683.25|574
1681831200000|2023-04-18 15:20:00|692.83|684.03|691.8|683|693|684.2|691.72|682.92|513
1681831500000|2023-04-18 15:25:00|691.81|683.01|691.6|682.8|692.35|683.55|689.75|680.95|714
1681831800000|2023-04-18 15:30:00|691.63|682.83|694.37|685.57|694.94|686.14|691.35|682.55|836
1681832100000|2023-04-18 15:35:00|694.4|685.6|691.02|682.22|694.48|685.68|690.55|681.75|732
1681832400000|2023-04-18 15:40:00|690.9|682.1|692.93|684.13|694.23|685.43|690.85|682.05|730
1681832700000|2023-04-18 15:45:00|692.91|684.11|693.01|684.21|693.1|684.3|691.75|682.95|579
1681833000000|2023-04-18 15:50:00|692.85|684.05|692.89|684.09|693.17|684.37|692.25|683.45|554
1681833300000|2023-04-18 15:55:00|692.88|684.08|692.35|683.55|693.05|684.25|692.15|683.35|458
1681833600000|2023-04-18 16:00:00|692.6|683.8|694.65|685.85|694.9|686.1|692.25|683.45|547
1681833900000|2023-04-18 16:05:00|694.74|685.94|694.6|685.8|695.05|686.25|694.31|685.51|478
1681834200000|2023-04-18 16:10:00|694.35|685.55|695.12|686.32|695.45|686.65|693.95|685.15|486
1681834500000|2023-04-18 16:15:00|695.18|686.38|697.15|688.35|697.19|688.39|694.85|686.05|461
1681834800000|2023-04-18 16:20:00|696.85|688.05|696.57|687.77|697.49|688.69|696.08|687.28|517
1681835100000|2023-04-18 16:25:00|696.58|687.78|695.25|686.45|697.05|688.25|695|686.2|474
1681835400000|2023-04-18 16:30:00|695.26|686.46|694.26|685.46|695.71|686.91|693.95|685.15|495
1681835700000|2023-04-18 16:35:00|694.17|685.37|695.6|686.8|696.05|687.25|694.05|685.25|475
1681836000000|2023-04-18 16:40:00|695.65|686.85|697|688.2|697.2|688.4|695.55|686.75|458
1681836300000|2023-04-18 16:45:00|696.95|688.15|695.5|686.7|697.1|688.3|694.65|685.85|391
1681836600000|2023-04-18 16:50:00|695.45|686.65|695.35|686.55|695.86|687.06|693.95|685.15|521
1681836900000|2023-04-18 16:55:00|695.3|686.5|694.05|685.25|695.44|686.64|694.05|685.25|487
1681837200000|2023-04-18 17:00:00|694|685.2|695.65|686.85|695.85|687.05|693.95|685.15|512
1681837500000|2023-04-18 17:05:00|695.68|686.88|696.02|687.22|696.6|687.8|695.55|686.75|470
1681837800000|2023-04-18 17:10:00|696|687.2|695.52|686.72|696.1|687.3|695.25|686.45|413
1681838100000|2023-04-18 17:15:00|695.54|686.74|694.29|685.49|695.67|686.87|694.25|685.45|377
1681838400000|2023-04-18 17:20:00|694.25|685.45|692.75|683.95|694.3|685.5|692.45|683.65|469
1681838700000|2023-04-18 17:25:00|692.8|684|692.5|683.7|693.44|684.64|691.55|682.75|527
1681839000000|2023-04-18 17:30:00|692.49|683.69|693.44|684.64|693.49|684.69|691.13|682.33|593
1681839300000|2023-04-18 17:35:00|693.49|684.69|693.13|684.33|693.92|685.12|692.85|684.05|384
1681839600000|2023-04-18 17:40:00|693.1|684.3|690.85|682.05|693.15|684.35|689.85|681.05|702
1681839900000|2023-04-18 17:45:00|690.86|682.06|691|682.2|691.68|682.88|689.87|681.07|569
1681840200000|2023-04-18 17:50:00|691.05|682.25|688.72|679.92|691.14|682.34|688.45|679.65|571
1681840500000|2023-04-18 17:55:00|688.75|679.95|688.1|679.3|689.34|680.54|687.65|678.85|611
1681840800000|2023-04-18 18:00:00|688.05|679.25|688.05|679.25|688.4|679.6|685.57|676.77|749
1681841100000|2023-04-18 18:05:00|687.98|679.18|688.05|679.25|688.54|679.74|686.69|677.89|729
1681841400000|2023-04-18 18:10:00|688.2|679.4|689.1|680.3|689.26|680.46|687.45|678.65|715
1681841700000|2023-04-18 18:15:00|689.04|680.24|690.54|681.74|690.54|681.74|688.56|679.76|633
1681842000000|2023-04-18 18:20:00|690.41|681.61|692.07|683.27|692.26|683.46|690.07|681.27|655
1681842300000|2023-04-18 18:25:00|692.1|683.3|693.2|684.4|693.49|684.69|691.65|682.85|683
1681842600000|2023-04-18 18:30:00|692.95|684.15|692.19|683.39|693.88|685.08|691.68|682.88|635
1681842900000|2023-04-18 18:35:00|692.29|683.49|692.44|683.64|692.85|684.05|691.89|683.09|556
1681843200000|2023-04-18 18:40:00|692.45|683.65|691.88|683.08|692.48|683.68|691.25|682.45|470
1681843500000|2023-04-18 18:45:00|691.78|682.98|690.05|681.25|692.12|683.32|689.25|680.45|635
1681843800000|2023-04-18 18:50:00|690|681.2|690.94|682.14|690.94|682.14|689.08|680.28|463
1681844100000|2023-04-18 18:55:00|690.95|682.15|690.67|681.87|690.95|682.15|689.94|681.14|430
1681844400000|2023-04-18 19:00:00|690.68|681.88|691.68|682.88|691.94|683.14|689.88|681.08|470
1681844700000|2023-04-18 19:05:00|691.66|682.86|691.52|682.72|692.02|683.22|691.15|682.35|281
1681845000000|2023-04-18 19:10:00|691.53|682.73|691.35|682.55|691.53|682.73|690.55|681.75|339
1681845300000|2023-04-18 19:15:00|691.36|682.56|692.36|683.56|692.76|683.96|691.26|682.46|466
1681845600000|2023-04-18 19:20:00|692.31|683.51|691.04|682.24|692.41|683.61|690.95|682.15|303
1681845900000|2023-04-18 19:25:00|691|682.2|690.21|681.41|691.01|682.21|689.36|680.56|377
1681846200000|2023-04-18 19:30:00|690.16|681.36|690.9|682.1|691.25|682.45|689.45|680.65|425
1681846500000|2023-04-18 19:35:00|691.02|682.22|690.59|681.79|691.2|682.4|690.25|681.45|415
1681846800000|2023-04-18 19:40:00|690.6|681.8|691.39|682.59|691.46|682.66|690.25|681.45|452
1681847100000|2023-04-18 19:45:00|691.34|682.54|690.85|682.05|691.39|682.59|690.25|681.45|416
1681847400000|2023-04-18 19:50:00|690.9|682.1|690.4|681.6|690.95|682.15|689.74|680.94|449
1681847700000|2023-04-18 19:55:00|690.43|681.63|690.95|682.15|691.37|682.57|690.25|681.45|387
1681848000000|2023-04-18 20:00:00|690.9|682.1|689.45|680.65|691|682.2|688.38|679.58|518
1681848300000|2023-04-18 20:05:00|689.5|680.7|691.09|682.29|691.15|682.35|689.25|680.45|420
1681848600000|2023-04-18 20:10:00|691.14|682.34|691.98|683.18|692.26|683.46|690.93|682.13|299
1681848900000|2023-04-18 20:15:00|691.99|683.19|692.77|683.97|692.92|684.12|691.8|683|409
1681849200000|2023-04-18 20:20:00|692.78|683.98|692.04|683.24|692.86|684.06|691.85|683.05|311
1681849500000|2023-04-18 20:25:00|691.99|683.19|692.6|683.8|692.87|684.07|691.87|683.07|360
1681849800000|2023-04-18 20:30:00|692.65|683.85|692.55|683.75|693.2|684.4|692.3|683.5|329
1681850100000|2023-04-18 20:35:00|692.59|683.79|693.15|684.35|693.35|684.55|692.25|683.45|295
1681850400000|2023-04-18 20:40:00|693.18|684.38|693.55|684.75|693.55|684.75|692.75|683.95|218
1681850700000|2023-04-18 20:45:00|693.6|684.8|693.6|684.8|693.86|685.06|693.21|684.41|201
1681851000000|2023-04-18 20:50:00|693.63|684.83|694.35|685.55|694.4|685.6|693.2|684.4|342
1681851300000|2023-04-18 20:55:00|694.32|685.52|694.47|685.67|694.76|685.96|694.2|685.4|247
1681851600000|2023-04-18 21:00:00|694.45|685.65|693.42|684.62|694.6|685.8|693.42|684.62|262
1681851900000|2023-04-18 21:05:00|693.44|684.64|693.38|684.58|693.66|684.86|692.71|683.91|167
1681852200000|2023-04-18 21:10:00|693.42|684.62|693.54|684.74|693.62|684.82|693.04|684.24|242
1681852500000|2023-04-18 21:15:00|693.46|684.66|693.17|684.37|693.46|684.66|692.88|684.08|149
1681852800000|2023-04-18 21:20:00|693.18|684.38|693.75|684.95|693.77|684.97|693.18|684.38|141
1681853100000|2023-04-18 21:25:00|693.78|684.98|693.7|684.9|693.86|685.06|693.2|684.4|122
1681853400000|2023-04-18 21:30:00|693.68|684.88|693.58|684.78|693.86|685.06|693.5|684.7|87
1681853700000|2023-04-18 21:35:00|693.56|684.76|694.02|685.22|694.04|685.24|693.26|684.46|166
1681854000000|2023-04-18 21:40:00|694.03|685.23|693.43|684.63|694.05|685.25|693.36|684.56|232
1681854300000|2023-04-18 21:45:00|693.45|684.65|692.82|684.02|693.49|684.69|692.52|683.72|158
1681854600000|2023-04-18 21:50:00|692.8|684|694.28|685.48|694.32|685.52|692.8|684|187
1681854900000|2023-04-18 21:55:00|694.24|685.44|694.6|685.8|694.69|685.89|694.12|685.32|114
1681855200000|2023-04-18 22:00:00|694.65|685.85|694.75|685.95|694.82|686.02|694.35|685.55|287
1681855500000|2023-04-18 22:05:00|694.71|685.91|695.4|686.6|695.44|686.64|694.3|685.5|277
1681855800000|2023-04-18 22:10:00|695.38|686.58|695.54|686.74|695.83|687.03|695.3|686.5|193
1681856100000|2023-04-18 22:15:00|695.52|686.72|695.55|686.75|695.65|686.85|695.09|686.29|283
1681856400000|2023-04-18 22:20:00|695.54|686.74|695.25|686.45|695.6|686.8|694.43|685.63|232
1681856700000|2023-04-18 22:25:00|695.22|686.42|695.55|686.75|695.7|686.9|695.12|686.32|294
1681857000000|2023-04-18 22:30:00|695.6|686.8|694.66|685.86|696|687.2|694.55|685.75|448
1681857300000|2023-04-18 22:35:00|694.65|685.85|694.85|686.05|695.12|686.32|694.65|685.85|368
1681857600000|2023-04-18 22:40:00|694.84|686.04|694.76|685.96|695.49|686.69|694.55|685.75|382
1681857900000|2023-04-18 22:45:00|694.74|685.94|694.08|685.28|695|686.2|694.02|685.22|190
1681858200000|2023-04-18 22:50:00|694.09|685.29|695.09|686.29|695.15|686.35|693.75|684.95|219
1681858500000|2023-04-18 22:55:00|695.1|686.3|695.2|686.4|695.3|686.5|694.75|685.95|261
1681858800000|2023-04-18 23:00:00|695.19|686.39|694.16|685.36|695.35|686.55|693.93|685.13|434
1681859100000|2023-04-18 23:05:00|694.18|685.38|693.93|685.13|694.18|685.38|693.25|684.45|470
1681859400000|2023-04-18 23:10:00|693.94|685.14|694.39|685.59|694.57|685.77|693.83|685.03|339
1681859700000|2023-04-18 23:15:00|694.44|685.64|693.65|684.85|694.8|686|693.44|684.64|308
1681860000000|2023-04-18 23:20:00|693.68|684.88|695|686.2|695.01|686.21|693.58|684.78|315
1681860300000|2023-04-18 23:25:00|694.95|686.15|695.54|686.74|695.6|686.8|694.95|686.15|246
1681860600000|2023-04-18 23:30:00|695.53|686.73|696.15|687.35|696.15|687.35|694.85|686.05|349
1681860900000|2023-04-18 23:35:00|696.16|687.36|696.86|688.06|696.9|688.1|695.95|687.15|286
1681861200000|2023-04-18 23:40:00|696.8|688|697.7|688.9|697.75|688.95|696.75|687.95|379
1681861500000|2023-04-18 23:45:00|697.65|688.85|696.75|687.95|697.69|688.89|696.35|687.55|438
1681861800000|2023-04-18 23:50:00|696.68|687.88|695.99|687.19|696.74|687.94|695.99|687.19|213
1681862100000|2023-04-18 23:55:00|696.07|687.27|696.1|687.3|697.15|688.35|695.75|686.95|348
1681862400000|2023-04-19 00:00:00|696.12|687.32|695.28|686.48|696.6|687.8|695.05|686.25|402
1681862700000|2023-04-19 00:05:00|695.29|686.49|694.37|685.57|695.37|686.57|694.05|685.25|398
1681863000000|2023-04-19 00:10:00|694.38|685.58|695.26|686.46|695.41|686.61|693.94|685.14|478
1681863300000|2023-04-19 00:15:00|695.27|686.47|695.37|686.57|695.95|687.15|694.1|685.3|404
1681863600000|2023-04-19 00:20:00|695.35|686.55|693.51|684.71|695.71|686.91|693.22|684.42|551
1681863900000|2023-04-19 00:25:00|693.41|684.61|694|685.2|694.02|685.22|693.18|684.38|362
1681864200000|2023-04-19 00:30:00|694.02|685.22|693.45|684.65|694.02|685.22|693.05|684.25|352
1681864500000|2023-04-19 00:35:00|693.44|684.64|693.27|684.47|693.78|684.98|692.85|684.05|349
1681864800000|2023-04-19 00:40:00|693.08|684.28|693.12|684.32|693.52|684.72|692.55|683.75|380
1681865100000|2023-04-19 00:45:00|693.05|684.25|692.59|683.79|693.44|684.64|691.85|683.05|545
1681865400000|2023-04-19 00:50:00|692.64|683.84|692.95|684.15|693.54|684.74|692.45|683.65|459
1681865700000|2023-04-19 00:55:00|692.96|684.16|693.1|684.3|693.1|684.3|692.45|683.65|263
1681866000000|2023-04-19 01:00:00|693.11|684.31|692.63|683.83|694.26|685.46|692.25|683.45|562
1681866300000|2023-04-19 01:05:00|692.6|683.8|691.51|682.71|693.29|684.49|691.45|682.65|521
1681866600000|2023-04-19 01:10:00|691.56|682.76|692.15|683.35|692.31|683.51|691.35|682.55|547
1681866900000|2023-04-19 01:15:00|692.26|683.46|692.85|684.05|693.15|684.35|692.08|683.28|263
1681867200000|2023-04-19 01:20:00|692.9|684.1|693.25|684.45|693.25|684.45|692.25|683.45|124
1681867500000|2023-04-19 01:25:00|693.2|684.4|693.2|684.4|693.25|684.45|692.8|684|61
1681867800000|2023-04-19 01:30:00|693.23|684.43|693.85|685.05|693.95|685.15|693.23|684.43|59
1681868100000|2023-04-19 01:35:00|693.8|685|692.54|683.74|693.83|685.03|692.42|683.62|182
1681868400000|2023-04-19 01:40:00|692.57|683.77|692.37|683.57|692.85|684.05|691.72|682.92|193
1681868700000|2023-04-19 01:45:00|692.38|683.58|691.45|682.65|692.6|683.8|691.21|682.41|211
1681869000000|2023-04-19 01:50:00|691.4|682.6|691.9|683.1|692.26|683.46|691.03|682.23|319
1681869300000|2023-04-19 01:55:00|691.91|683.11|691.9|683.1|692.38|683.58|691.23|682.43|326
1681869600000|2023-04-19 02:00:00|691.89|683.09|691.71|682.91|692.68|683.88|691.6|682.8|367
1681869900000|2023-04-19 02:05:00|691.68|682.88|690.63|681.83|691.68|682.88|689.7|680.9|339
1681870200000|2023-04-19 02:10:00|690.6|681.8|691.12|682.32|691.55|682.75|689.95|681.15|432
1681870500000|2023-04-19 02:15:00|691.15|682.35|690.82|682.02|691.35|682.55|690.32|681.52|348
1681870800000|2023-04-19 02:20:00|690.83|682.03|691.32|682.52|691.54|682.74|690.4|681.6|339
1681871100000|2023-04-19 02:25:00|691.35|682.55|692.25|683.45|692.45|683.65|691.13|682.33|369
1681871400000|2023-04-19 02:30:00|692.2|683.4|691.79|682.99|692.51|683.71|691.65|682.85|200
1681871700000|2023-04-19 02:35:00|691.78|682.98|690.2|681.4|691.83|683.03|690.15|681.35|396
1681872000000|2023-04-19 02:40:00|690.15|681.35|690.35|681.55|690.63|681.83|689.72|680.92|350
1681872300000|2023-04-19 02:45:00|690.38|681.58|689.6|680.8|690.54|681.74|689.5|680.7|353
1681872600000|2023-04-19 02:50:00|689.63|680.83|689.58|680.78|690|681.2|689.03|680.23|453
1681872900000|2023-04-19 02:55:00|689.56|680.76|689.2|680.4|689.83|681.03|689.05|680.25|351
1681873200000|2023-04-19 03:00:00|689.15|680.35|689.8|681|689.94|681.14|688.6|679.8|371
1681873500000|2023-04-19 03:05:00|689.75|680.95|688.55|679.75|689.8|681|687.8|679|267
1681873800000|2023-04-19 03:10:00|688.54|679.74|688.75|679.95|689.18|680.38|688.53|679.73|326
1681874100000|2023-04-19 03:15:00|688.8|680|689.75|680.95|690.05|681.25|688.5|679.7|275
1681874400000|2023-04-19 03:20:00|689.8|681|690.15|681.35|690.29|681.49|689.75|680.95|120
1681874700000|2023-04-19 03:25:00|690.18|681.38|690.55|681.75|690.65|681.85|690.11|681.31|219
1681875000000|2023-04-19 03:30:00|690.5|681.7|689.79|680.99|690.63|681.83|689.74|680.94|379
1681875300000|2023-04-19 03:35:00|689.77|680.97|689.58|680.78|689.9|681.1|689.43|680.63|301
1681875600000|2023-04-19 03:40:00|689.55|680.75|688.65|679.85|689.59|680.79|688.65|679.85|369
1681875900000|2023-04-19 03:45:00|688.67|679.87|689|680.2|689.12|680.32|687.63|678.83|392
1681876200000|2023-04-19 03:50:00|688.95|680.15|688.45|679.65|689.18|680.38|687.65|678.85|387
1681876500000|2023-04-19 03:55:00|688.43|679.63|689.01|680.21|689.1|680.3|688.17|679.37|340
1681876800000|2023-04-19 04:00:00|688.96|680.16|688.23|679.43|689.02|680.22|687.94|679.14|425
1681877100000|2023-04-19 04:05:00|688.22|679.42|688.8|680|688.85|680.05|687.94|679.14|470
1681877400000|2023-04-19 04:10:00|688.75|679.95|689.08|680.28|689.2|680.4|688.24|679.44|257
1681877700000|2023-04-19 04:15:00|689.1|680.3|689.93|681.13|689.99|681.19|687.7|678.9|437
1681878000000|2023-04-19 04:20:00|689.88|681.08|689.48|680.68|689.93|681.13|688.8|680|475
1681878300000|2023-04-19 04:25:00|689.5|680.7|690.08|681.28|690.4|681.6|689.43|680.63|351
1681878600000|2023-04-19 04:30:00|690.06|681.26|690.68|681.88|690.69|681.89|689.32|680.52|373
1681878900000|2023-04-19 04:35:00|690.66|681.86|690.57|681.77|690.85|682.05|690.1|681.3|304
1681879200000|2023-04-19 04:40:00|690.59|681.79|691.31|682.51|691.5|682.7|690.01|681.21|281
1681879500000|2023-04-19 04:45:00|691.3|682.5|690.26|681.46|691.32|682.52|689.65|680.85|362
1681879800000|2023-04-19 04:50:00|690.27|681.47|690.18|681.38|690.91|682.11|689.8|681|395
1681880100000|2023-04-19 04:55:00|690.17|681.37|690.1|681.3|690.35|681.55|689.5|680.7|340
1681880400000|2023-04-19 05:00:00|690.09|681.29|691.18|682.38|691.21|682.41|689.72|680.92|348
1681880700000|2023-04-19 05:05:00|691.1|682.3|692.1|683.3|692.16|683.36|691.1|682.3|283
1681881000000|2023-04-19 05:10:00|692.08|683.28|691.91|683.11|692.22|683.42|691.1|682.3|399
1681881300000|2023-04-19 05:15:00|691.9|683.1|692.04|683.24|692.23|683.43|691.69|682.89|211
1681881600000|2023-04-19 05:20:00|692.09|683.29|691.92|683.12|692.61|683.81|691.81|683.01|349
1681881900000|2023-04-19 05:25:00|691.91|683.11|691.15|682.35|691.98|683.18|691.13|682.33|361
1681882200000|2023-04-19 05:30:00|691.16|682.36|691.46|682.66|692.21|683.41|691.1|682.3|370
1681882500000|2023-04-19 05:35:00|691.44|682.64|690.72|681.92|691.49|682.69|690.58|681.78|360
1681882800000|2023-04-19 05:40:00|690.82|682.02|691.86|683.06|692.15|683.35|690.82|682.02|409
1681883100000|2023-04-19 05:45:00|691.91|683.11|692.23|683.43|692.48|683.68|691.84|683.04|371
1681883400000|2023-04-19 05:50:00|692.2|683.4|691.16|682.36|692.23|683.43|690.91|682.11|281
1681883700000|2023-04-19 05:55:00|691.17|682.37|691.05|682.25|691.6|682.8|690.81|682.01|304
1681884000000|2023-04-19 06:00:00|691|682.2|691.56|682.76|692.17|683.37|690.9|682.1|277
1681884300000|2023-04-19 06:05:00|691.58|682.78|691.25|682.45|694.24|685.44|690.06|681.26|588
1681884600000|2023-04-19 06:10:00|691.3|682.5|690.44|681.64|691.4|682.6|690.25|681.45|562
1681884900000|2023-04-19 06:15:00|690.39|681.59|687.83|679.03|690.44|681.64|686.3|677.5|646
1681885200000|2023-04-19 06:20:00|687.78|678.98|687.67|678.87|688.05|679.25|685.85|677.05|541
1681885500000|2023-04-19 06:25:00|687.6|678.8|687.78|678.98|688.11|679.31|686.1|677.3|402
1681885800000|2023-04-19 06:30:00|687.7|678.9|687.7|678.9|687.8|679|686.67|677.87|434
1681886100000|2023-04-19 06:35:00|687.75|678.95|687.77|678.97|687.98|679.18|686.85|678.05|460
1681886400000|2023-04-19 06:40:00|687.7|678.9|686.49|677.69|687.75|678.95|686.45|677.65|482
1681886700000|2023-04-19 06:45:00|686.5|677.7|686.15|677.35|686.8|678|685|676.2|563
1681887000000|2023-04-19 06:50:00|686.05|677.25|686.67|677.87|686.99|678.19|685.4|676.6|349
1681887300000|2023-04-19 06:55:00|686.68|677.88|683.95|675.15|686.8|678|682.65|673.85|561
1681887600000|2023-04-19 07:00:00|683.93|675.13|684.8|676|685.21|676.41|683.45|674.65|545
1681887900000|2023-04-19 07:05:00|684.83|676.03|685.29|676.49|685.85|677.05|684.25|675.45|548
1681888200000|2023-04-19 07:10:00|685.3|676.5|684.74|675.94|685.5|676.7|683.97|675.17|578
1681888500000|2023-04-19 07:15:00|684.75|675.95|686.5|677.7|686.55|677.75|684.75|675.95|477
1681888800000|2023-04-19 07:20:00|686.48|677.68|686.81|678.01|687.15|678.35|685.89|677.09|493
1681889100000|2023-04-19 07:25:00|686.73|677.93|687.25|678.45|687.85|679.05|686.73|677.93|373
1681889400000|2023-04-19 07:30:00|687.24|678.44|686.9|678.1|687.45|678.65|686.55|677.75|363
1681889700000|2023-04-19 07:35:00|687|678.2|686.45|677.65|687|678.2|686.05|677.25|247
1681890000000|2023-04-19 07:40:00|686.47|677.67|686.85|678.05|687.34|678.54|686.05|677.25|289
1681890300000|2023-04-19 07:45:00|686.8|678|686.03|677.23|687.15|678.35|685.69|676.89|252
1681890600000|2023-04-19 07:50:00|686.13|677.33|685.66|676.86|686.13|677.33|685.25|676.45|309
1681890900000|2023-04-19 07:55:00|685.61|676.81|687.08|678.28|687.65|678.85|684.58|675.78|568
1681891200000|2023-04-19 08:00:00|687.07|678.27|683.5|674.7|687.35|678.55|681.9|673.1|473
1681891500000|2023-04-19 08:05:00|683.45|674.65|678.7|669.9|684.35|675.55|678.45|669.65|419
1681891800000|2023-04-19 08:10:00|678.73|669.93|667|658.2|680.01|671.21|665.1|656.3|1040
1681892100000|2023-04-19 08:15:00|667.16|658.36|664.25|655.45|669.3|660.5|664.1|655.3|863
1681892400000|2023-04-19 08:20:00|664.23|655.43|643.65|634.85|665.1|656.3|636.05|627.25|1048
1681892700000|2023-04-19 08:25:00|643.64|634.84|643.33|634.53|647.75|638.95|641.3|632.5|961
1681893000000|2023-04-19 08:30:00|643.28|634.48|644.49|635.69|645.95|637.15|641.6|632.8|910
1681893300000|2023-04-19 08:35:00|644.54|635.74|650.05|641.25|650.75|641.95|644.1|635.3|843
1681893600000|2023-04-19 08:40:00|650.11|641.31|648.94|640.14|652.4|643.6|648|639.2|834
1681893900000|2023-04-19 08:45:00|648.92|640.12|649.45|640.65|651.7|642.9|646.95|638.15|719
1681894200000|2023-04-19 08:50:00|649.44|640.64|649.05|640.25|650.55|641.75|646.8|638|730
1681894500000|2023-04-19 08:55:00|649.07|640.27|647.29|638.49|649.15|640.35|647|638.2|812
1681894800000|2023-04-19 09:00:00|647.18|638.38|646.77|637.97|648.41|639.61|645.65|636.85|713
1681895100000|2023-04-19 09:05:00|646.79|637.99|648.05|639.25|648.2|639.4|645.4|636.6|728
1681895400000|2023-04-19 09:10:00|648.1|639.3|649.7|640.9|649.7|640.9|647.35|638.55|738
1681895700000|2023-04-19 09:15:00|649.55|640.75|646.29|637.49|649.75|640.95|645.79|636.99|690
1681896000000|2023-04-19 09:20:00|646.28|637.48|646.3|637.5|646.68|637.88|644.94|636.14|570
1681896300000|2023-04-19 09:25:00|646.33|637.53|646.6|637.8|647.1|638.3|645.38|636.58|456
1681896600000|2023-04-19 09:30:00|646.55|637.75|645.83|637.03|646.55|637.75|644.96|636.16|331
1681896900000|2023-04-19 09:35:00|645.8|637|648.15|639.35|648.25|639.45|645.5|636.7|555
1681897200000|2023-04-19 09:40:00|648.1|639.3|647.15|638.35|648.1|639.3|646.55|637.75|439
1681897500000|2023-04-19 09:45:00|647.05|638.25|647.46|638.66|647.86|639.06|646.47|637.67|497
1681897800000|2023-04-19 09:50:00|647.47|638.67|647.25|638.45|647.67|638.87|646.8|638|540
1681898100000|2023-04-19 09:55:00|647.23|638.43|647.86|639.06|648.05|639.25|646.62|637.82|610
1681898400000|2023-04-19 10:00:00|647.72|638.92|649.65|640.85|649.78|640.98|647.27|638.47|448
1681898700000|2023-04-19 10:05:00|649.58|640.78|651.27|642.47|651.29|642.49|649.45|640.65|562
1681899000000|2023-04-19 10:10:00|651.24|642.44|650.89|642.09|651.5|642.7|649.85|641.05|565
1681899300000|2023-04-19 10:15:00|650.96|642.16|650.81|642.01|650.99|642.19|649.25|640.45|575
1681899600000|2023-04-19 10:20:00|650.76|641.96|650.75|641.95|651.2|642.4|649.9|641.1|606
1681899900000|2023-04-19 10:25:00|650.76|641.96|650.87|642.07|651.55|642.75|650.55|641.75|342
1681900200000|2023-04-19 10:30:00|650.82|642.02|648.98|640.18|650.84|642.04|648.11|639.31|634
1681900500000|2023-04-19 10:35:00|648.95|640.15|648.43|639.63|649.35|640.55|646.97|638.17|691
1681900800000|2023-04-19 10:40:00|648.42|639.62|648.67|639.87|649.28|640.48|647.99|639.19|592
1681901100000|2023-04-19 10:45:00|648.69|639.89|647.6|638.8|649.09|640.29|647.25|638.45|655
1681901400000|2023-04-19 10:50:00|647.55|638.75|649.45|640.65|649.71|640.91|647.36|638.56|605
1681901700000|2023-04-19 10:55:00|649.58|640.78|649.95|641.15|650.05|641.25|649.43|640.63|478
1681902000000|2023-04-19 11:00:00|649.91|641.11|649.08|640.28|649.95|641.15|648.73|639.93|457
1681902300000|2023-04-19 11:05:00|649.05|640.25|650.25|641.45|650.25|641.45|648.72|639.92|424
1681902600000|2023-04-19 11:10:00|650.23|641.43|649.96|641.16|650.38|641.58|649.2|640.4|360
1681902900000|2023-04-19 11:15:00|650.04|641.24|650.45|641.65|650.96|642.16|649.8|641|504
1681903200000|2023-04-19 11:20:00|650.35|641.55|649.81|641.01|650.59|641.79|649.5|640.7|586
1681903500000|2023-04-19 11:25:00|649.82|641.02|651.27|642.47|651.63|642.83|649.7|640.9|529
1681903800000|2023-04-19 11:30:00|651.26|642.46|652.49|643.69|652.85|644.05|650.94|642.14|516
1681904100000|2023-04-19 11:35:00|652.55|643.75|652.5|643.7|652.85|644.05|651.8|643|468
1681904400000|2023-04-19 11:40:00|652.45|643.65|651.53|642.73|652.7|643.9|651.25|642.45|523
1681904700000|2023-04-19 11:45:00|651.52|642.72|651.2|642.4|651.68|642.88|650.65|641.85|474
1681905000000|2023-04-19 11:50:00|651.15|642.35|651.17|642.37|651.26|642.46|650|641.2|447
1681905300000|2023-04-19 11:55:00|651.25|642.45|652.05|643.25|652.11|643.31|651.17|642.37|392
1681905600000|2023-04-19 12:00:00|652.09|643.29|649.48|640.68|652.09|643.29|648.75|639.95|483
1681905900000|2023-04-19 12:05:00|649.43|640.63|649.45|640.65|649.55|640.75|648.95|640.15|210
1681906200000|2023-04-19 12:10:00|649.55|640.75|649.95|641.15|650.4|641.6|649.1|640.3|293
1681906500000|2023-04-19 12:15:00|649.96|641.16|649.56|640.76|650.54|641.74|649.1|640.3|418
1681906800000|2023-04-19 12:20:00|649.55|640.75|650.58|641.78|650.85|642.05|649.53|640.73|256
1681907100000|2023-04-19 12:25:00|650.59|641.79|650.59|641.79|650.95|642.15|650.33|641.53|219
1681907400000|2023-04-19 12:30:00|650.58|641.78|650.4|641.6|651.36|642.56|649.65|640.85|448
1681907700000|2023-04-19 12:35:00|650.47|641.67|650.38|641.58|650.58|641.78|649.54|640.74|527
1681908000000|2023-04-19 12:40:00|650.45|641.65|650.9|642.1|651.39|642.59|650.37|641.57|448
1681908300000|2023-04-19 12:45:00|650.83|642.03|650.51|641.71|651.47|642.67|649.56|640.76|427
1681908600000|2023-04-19 12:50:00|650.5|641.7|651.05|642.25|651.19|642.39|650.1|641.3|404
1681908900000|2023-04-19 12:55:00|651.12|642.32|650.84|642.04|651.39|642.59|649.95|641.15|427
1681909200000|2023-04-19 13:00:00|650.91|642.11|649.87|641.07|651.3|642.5|649.65|640.85|405
1681909500000|2023-04-19 13:05:00|649.88|641.08|650.85|642.05|651.14|642.34|649.75|640.95|376
1681909800000|2023-04-19 13:10:00|650.75|641.95|650.2|641.4|650.98|642.18|650.15|641.35|312
1681910100000|2023-04-19 13:15:00|650.26|641.46|652.05|643.25|652.1|643.3|650.25|641.45|346
1681910400000|2023-04-19 13:20:00|652.02|643.22|651.66|642.86|652.05|643.25|651.46|642.66|418
1681910700000|2023-04-19 13:25:00|651.68|642.88|651.97|643.17|652.22|643.42|651.5|642.7|333
1681911000000|2023-04-19 13:30:00|651.98|643.18|651.75|642.95|652.55|643.75|651.16|642.36|478
1681911300000|2023-04-19 13:35:00|651.7|642.9|651.45|642.65|652.06|643.26|651.34|642.54|299
1681911600000|2023-04-19 13:40:00|651.48|642.68|651.1|642.3|651.48|642.68|650.69|641.89|420
1681911900000|2023-04-19 13:45:00|651.13|642.33|652.44|643.64|652.75|643.95|650.88|642.08|671
1681912200000|2023-04-19 13:50:00|652.43|643.63|652.26|643.46|652.86|644.06|651.99|643.19|563
1681912500000|2023-04-19 13:55:00|652.25|643.45|652.57|643.77|652.76|643.96|651.91|643.11|543
1681912800000|2023-04-19 14:00:00|652.56|643.76|655.02|646.22|655.38|646.58|652.56|643.76|716
1681913100000|2023-04-19 14:05:00|655.04|646.24|656.17|647.37|656.35|647.55|654.05|645.25|712
1681913400000|2023-04-19 14:10:00|656.15|647.35|657.61|648.81|658.35|649.55|655.75|646.95|703
1681913700000|2023-04-19 14:15:00|657.61|648.81|655.35|646.55|657.83|649.03|655.35|646.55|649
1681914000000|2023-04-19 14:20:00|655.27|646.47|654.28|645.48|655.6|646.8|653.95|645.15|651
1681914300000|2023-04-19 14:25:00|654.31|645.51|654.58|645.78|654.82|646.02|653.3|644.5|598
1681914600000|2023-04-19 14:30:00|654.59|645.79|655.35|646.55|655.47|646.67|654.25|645.45|634
1681914900000|2023-04-19 14:35:00|655.38|646.58|657.44|648.64|658.15|649.35|655.25|646.45|747
1681915200000|2023-04-19 14:40:00|657.45|648.65|657.49|648.69|657.89|649.09|656.46|647.66|654
1681915500000|2023-04-19 14:45:00|657.69|648.89|656.2|647.4|657.92|649.12|655.71|646.91|669
1681915800000|2023-04-19 14:50:00|656.23|647.43|655.8|647|657.19|648.39|655.55|646.75|520
1681916100000|2023-04-19 14:55:00|655.81|647.01|654.59|645.79|655.99|647.19|654.15|645.35|646
1681916400000|2023-04-19 15:00:00|654.5|645.7|653.58|644.78|655.77|646.97|653.55|644.75|593
1681916700000|2023-04-19 15:05:00|653.57|644.77|653.73|644.93|654.06|645.26|652.75|643.95|542
1681917000000|2023-04-19 15:10:00|653.74|644.94|654.38|645.58|654.38|645.58|653.74|644.94|576
1681917300000|2023-04-19 15:15:00|654.44|645.64|655.45|646.65|655.5|646.7|654.43|645.63|610
1681917600000|2023-04-19 15:20:00|655.5|646.7|655.41|646.61|655.67|646.87|655.12|646.32|584
1681917900000|2023-04-19 15:25:00|655.4|646.6|654.9|646.1|655.55|646.75|654.53|645.73|641
1681918200000|2023-04-19 15:30:00|654.89|646.09|652.49|643.69|655.72|646.92|651.27|642.47|659
1681918500000|2023-04-19 15:35:00|652.35|643.55|652.2|643.4|653.48|644.68|651.45|642.65|488
1681918800000|2023-04-19 15:40:00|652.25|643.45|651.43|642.63|653.3|644.5|651.25|642.45|225
1681919100000|2023-04-19 15:45:00|651.42|642.62|650.95|642.15|653.42|644.62|649.65|640.85|795
1681919400000|2023-04-19 15:50:00|650.97|642.17|651.44|642.64|651.68|642.88|649.73|640.93|795
1681919700000|2023-04-19 15:55:00|651.43|642.63|651.29|642.49|651.81|643.01|650.6|641.8|591
1681920000000|2023-04-19 16:00:00|651.16|642.36|651.1|642.3|653.02|644.22|650.5|641.7|644
1681920300000|2023-04-19 16:05:00|651.06|642.26|651.73|642.93|652.76|643.96|650.92|642.12|579
1681920600000|2023-04-19 16:10:00|651.41|642.61|652.41|643.61|652.62|643.82|651.05|642.25|571
1681920900000|2023-04-19 16:15:00|652.39|643.59|653.94|645.14|654|645.2|652.15|643.35|607
1681921200000|2023-04-19 16:20:00|653.77|644.97|652.74|643.94|654.06|645.26|652.65|643.85|552
1681921500000|2023-04-19 16:25:00|652.8|644|652.5|643.7|652.95|644.15|652.25|643.45|241
1681921800000|2023-04-19 16:30:00|652.55|643.75|653.85|645.05|653.9|645.1|652.55|643.75|537
1681922100000|2023-04-19 16:35:00|653.86|645.06|653.08|644.28|654.11|645.31|652.88|644.08|573
1681922400000|2023-04-19 16:40:00|652.95|644.15|652.65|643.85|653.79|644.99|652.35|643.55|560
1681922700000|2023-04-19 16:45:00|652.25|643.45|651.45|642.65|652.85|644.05|651.25|642.45|519
1681923000000|2023-04-19 16:50:00|651.6|642.8|652.34|643.54|652.48|643.68|651.42|642.62|451
1681923300000|2023-04-19 16:55:00|652.15|643.35|652.11|643.31|652.97|644.17|651.92|643.12|426
1681923600000|2023-04-19 17:00:00|652.18|643.38|651.38|642.58|652.97|644.17|650.81|642.01|470
1681923900000|2023-04-19 17:05:00|651.39|642.59|651.1|642.3|652.3|643.5|650.85|642.05|588
1681924200000|2023-04-19 17:10:00|651.05|642.25|650.25|641.45|651.86|643.06|649.99|641.19|691
1681924500000|2023-04-19 17:15:00|650.48|641.68|644.56|635.76|650.55|641.75|643.81|635.01|726
1681924800000|2023-04-19 17:20:00|644.6|635.8|647.07|638.27|647.15|638.35|644.6|635.8|854
1681925100000|2023-04-19 17:25:00|646.94|638.14|647.2|638.4|647.3|638.5|645.84|637.04|672
1681925400000|2023-04-19 17:30:00|647.05|638.25|647.21|638.41|647.78|638.98|646.14|637.34|688
1681925700000|2023-04-19 17:35:00|647.2|638.4|646.05|637.25|648.01|639.21|645.51|636.71|589
1681926000000|2023-04-19 17:40:00|646.11|637.31|645.46|636.66|646.4|637.6|642.75|633.95|755
1681926300000|2023-04-19 17:45:00|645.6|636.8|645.85|637.05|646.92|638.12|644.91|636.11|733
1681926600000|2023-04-19 17:50:00|645.8|637|646.95|638.15|647.58|638.78|645.27|636.47|643
1681926900000|2023-04-19 17:55:00|646.99|638.19|647.95|639.15|648.24|639.44|646.75|637.95|551
1681927200000|2023-04-19 18:00:00|648.05|639.25|648.12|639.32|649.49|640.69|647.79|638.99|703
1681927500000|2023-04-19 18:05:00|648.2|639.4|647.5|638.7|648.79|639.99|647.25|638.45|586
1681927800000|2023-04-19 18:10:00|647.25|638.45|647.1|638.3|647.66|638.86|646.75|637.95|543
1681928100000|2023-04-19 18:15:00|647.13|638.33|645.75|636.95|647.2|638.4|645.62|636.82|511
1681928400000|2023-04-19 18:20:00|645.8|637|645.95|637.15|646.58|637.78|645.45|636.65|336
1681928700000|2023-04-19 18:25:00|645.85|637.05|644.92|636.12|645.85|637.05|644.45|635.65|235
1681929000000|2023-04-19 18:30:00|644.98|636.18|644.01|635.21|645.04|636.24|643.15|634.35|477
1681929300000|2023-04-19 18:35:00|643.95|635.15|644.2|635.4|644.48|635.68|642.85|634.05|582
1681929600000|2023-04-19 18:40:00|644.25|635.45|643.27|634.47|644.42|635.62|642.85|634.05|504
1681929900000|2023-04-19 18:45:00|643.28|634.48|645.05|636.25|645.05|636.25|642.41|633.61|600
1681930200000|2023-04-19 18:50:00|644.91|636.11|643.85|635.05|645.55|636.75|643.15|634.35|552
1681930500000|2023-04-19 18:55:00|644.02|635.22|645.37|636.57|645.89|637.09|643.49|634.69|479
1681930800000|2023-04-19 19:00:00|645.35|636.55|645.15|636.35|645.39|636.59|644.05|635.25|562
1681931100000|2023-04-19 19:05:00|645.14|636.34|645.4|636.6|645.54|636.74|643.95|635.15|607
1681931400000|2023-04-19 19:10:00|645.24|636.44|646.2|637.4|646.35|637.55|644.68|635.88|446
1681931700000|2023-04-19 19:15:00|646.05|637.25|646.7|637.9|647|638.2|645.65|636.85|625
1681932000000|2023-04-19 19:20:00|646.65|637.85|647.09|638.29|647.18|638.38|646.15|637.35|471
1681932300000|2023-04-19 19:25:00|647.05|638.25|647.49|638.69|648.53|639.73|646.65|637.85|503
1681932600000|2023-04-19 19:30:00|647.47|638.67|647.04|638.24|648.55|639.75|646.95|638.15|184
1681932900000|2023-04-19 19:35:00|647.03|638.23|646.56|637.76|647.95|639.15|646.31|637.51|595
1681933200000|2023-04-19 19:40:00|646.51|637.71|646.22|637.42|647.04|638.24|645.85|637.05|522
1681933500000|2023-04-19 19:45:00|646.2|637.4|644.89|636.09|646.31|637.51|644.55|635.75|538
1681933800000|2023-04-19 19:50:00|645|636.2|644.55|635.75|645.25|636.45|643.95|635.15|519
1681934100000|2023-04-19 19:55:00|644.67|635.87|644.1|635.3|644.77|635.97|643.13|634.33|449
1681934400000|2023-04-19 20:00:00|643.94|635.14|642.2|633.4|645.25|636.45|642.1|633.3|400
1681934700000|2023-04-19 20:05:00|642.16|633.36|645.8|637|646.61|637.81|642.05|633.25|578
1681935000000|2023-04-19 20:10:00|645.85|637.05|644.75|635.95|646.35|637.55|644.68|635.88|383
1681935300000|2023-04-19 20:15:00|644.8|636|645.31|636.51|645.9|637.1|644.55|635.75|375
1681935600000|2023-04-19 20:20:00|645.35|636.55|643.5|634.7|645.35|636.55|643.18|634.38|540
1681935900000|2023-04-19 20:25:00|643.48|634.68|643.17|634.37|644.55|635.75|642.58|633.78|553
1681936200000|2023-04-19 20:30:00|643.34|634.54|642.75|633.95|643.92|635.12|642.17|633.37|557
1681936500000|2023-04-19 20:35:00|642.62|633.82|643.45|634.65|643.84|635.04|642.55|633.75|340
1681936800000|2023-04-19 20:40:00|643.44|634.64|643.34|634.54|643.81|635.01|642.45|633.65|414
1681937100000|2023-04-19 20:45:00|643.39|634.59|643.23|634.43|643.48|634.68|642.35|633.55|470
1681937400000|2023-04-19 20:50:00|643.37|634.57|643.18|634.38|643.93|635.13|642.35|633.55|423
1681937700000|2023-04-19 20:55:00|643.19|634.39|643.01|634.21|644.2|635.4|642.95|634.15|425
1681938000000|2023-04-19 21:00:00|643|634.2|642.65|633.85|644.25|635.45|642.65|633.85|376
1681938300000|2023-04-19 21:05:00|642.59|633.79|641.17|632.37|642.6|633.8|640.2|631.4|519
1681938600000|2023-04-19 21:10:00|641.14|632.34|640.48|631.68|641.28|632.48|639.36|630.56|479
1681938900000|2023-04-19 21:15:00|640.49|631.69|638.81|630.01|641.26|632.46|637.02|628.22|606
1681939200000|2023-04-19 21:20:00|638.8|630|637.96|629.16|639.35|630.55|632.28|623.48|705
1681939500000|2023-04-19 21:25:00|637.88|629.08|636.37|627.57|637.97|629.17|635.57|626.77|614
1681939800000|2023-04-19 21:30:00|636.32|627.52|637.14|628.34|637.36|628.56|634.45|625.65|697
1681940100000|2023-04-19 21:35:00|637.13|628.33|637.84|629.04|638.51|629.71|636.53|627.73|441
1681940400000|2023-04-19 21:40:00|637.81|629.01|637.42|628.62|637.88|629.08|636.61|627.81|525
1681940700000|2023-04-19 21:45:00|637.41|628.61|640.9|632.1|640.99|632.19|637.41|628.61|452
1681941000000|2023-04-19 21:50:00|640.88|632.08|641.26|632.46|641.66|632.86|640.88|632.08|283
1681941300000|2023-04-19 21:55:00|641.27|632.47|642.55|633.75|642.7|633.9|640.84|632.04|427
1681941600000|2023-04-19 22:00:00|642.65|633.85|642.7|633.9|643.11|634.31|640.8|632|598
1681941900000|2023-04-19 22:05:00|642.6|633.8|643.88|635.08|643.88|635.08|642.25|633.45|388
1681942200000|2023-04-19 22:10:00|643.89|635.09|643.59|634.79|644.36|635.56|643.27|634.47|457
1681942500000|2023-04-19 22:15:00|643.51|634.71|642.5|633.7|644.25|635.45|642.43|633.63|444
1681942800000|2023-04-19 22:20:00|642.45|633.65|641.42|632.62|643.15|634.35|641.16|632.36|594
1681943100000|2023-04-19 22:25:00|641.25|632.45|641.43|632.63|641.66|632.86|640.75|631.95|463
1681943400000|2023-04-19 22:30:00|641.32|632.52|641.85|633.05|642.4|633.6|640.25|631.45|629
1681943700000|2023-04-19 22:35:00|641.83|633.03|641.57|632.77|641.99|633.19|640.54|631.74|530
1681944000000|2023-04-19 22:40:00|641.46|632.66|642.45|633.65|643.14|634.34|641.35|632.55|434
1681944300000|2023-04-19 22:45:00|642.25|633.45|641.56|632.76|642.25|633.45|641.35|632.55|363
1681944600000|2023-04-19 22:50:00|641.59|632.79|641.65|632.85|641.92|633.12|641.15|632.35|466
1681944900000|2023-04-19 22:55:00|641.63|632.83|641.71|632.91|641.97|633.17|641.15|632.35|547
1681945200000|2023-04-19 23:00:00|641.81|633.01|639.79|630.99|642.1|633.3|639.05|630.25|726
1681945500000|2023-04-19 23:05:00|639.8|631|639.2|630.4|640.5|631.7|638.75|629.95|563
1681945800000|2023-04-19 23:10:00|639.15|630.35|638.48|629.68|639.59|630.79|637.74|628.94|650
1681946100000|2023-04-19 23:15:00|638.52|629.72|637.25|628.45|639.29|630.49|637.23|628.43|653
1681946400000|2023-04-19 23:20:00|637.05|628.25|630.62|621.82|637.3|628.5|628.7|619.9|932
1681946700000|2023-04-19 23:25:00|630.71|621.91|631.35|622.55|632.44|623.64|629.55|620.75|841
1681947000000|2023-04-19 23:30:00|631.4|622.6|633.1|624.3|633.81|625.01|631.26|622.46|705
1681947300000|2023-04-19 23:35:00|633.03|624.23|634.59|625.79|635.08|626.28|632.35|623.55|659
1681947600000|2023-04-19 23:40:00|634.6|625.8|635.35|626.55|635.38|626.58|633.55|624.75|565
1681947900000|2023-04-19 23:45:00|635.25|626.45|635.55|626.75|635.92|627.12|634.64|625.84|662
1681948200000|2023-04-19 23:50:00|635.53|626.73|635.99|627.19|636.51|627.71|634.45|625.65|589
1681948500000|2023-04-19 23:55:00|635.98|627.18|635.49|626.69|636.65|627.85|635.35|626.55|527
1681948800000|2023-04-20 00:00:00|635.4|626.6|635.83|627.03|635.97|627.17|634.95|626.15|495
1681949100000|2023-04-20 00:05:00|635.84|627.04|635.71|626.91|635.84|627.04|635.2|626.4|414
1681949400000|2023-04-20 00:10:00|635.69|626.89|635.35|626.55|636.1|627.3|634.2|625.4|554
1681949700000|2023-04-20 00:15:00|635.34|626.54|638.02|629.22|638.14|629.34|635.34|626.54|630
1681950000000|2023-04-20 00:20:00|637.95|629.15|638.44|629.64|639.2|630.4|636.88|628.08|561
1681950300000|2023-04-20 00:25:00|638.43|629.63|640.73|631.93|641.35|632.55|638.42|629.62|487
1681950600000|2023-04-20 00:30:00|640.75|631.95|641.18|632.38|641.36|632.56|640.34|631.54|478
1681950900000|2023-04-20 00:35:00|641.17|632.37|641.2|632.4|641.44|632.64|640.85|632.05|500
1681951200000|2023-04-20 00:40:00|641.18|632.38|641.9|633.1|642.57|633.77|641.18|632.38|446
1681951500000|2023-04-20 00:45:00|641.85|633.05|642.41|633.61|642.98|634.18|641.7|632.9|512
1681951800000|2023-04-20 00:50:00|642.36|633.56|642.5|633.7|642.95|634.15|641.95|633.15|64
1681952100000|2023-04-20 00:55:00|642.45|633.65|642.78|633.98|642.8|634|641.95|633.15|276
1681952400000|2023-04-20 01:00:00|642.79|633.99|642.31|633.51|643.15|634.35|641.95|633.15|438
1681952700000|2023-04-20 01:05:00|642.34|633.54|640.77|631.97|642.34|633.54|640.6|631.8|487
1681953000000|2023-04-20 01:10:00|640.7|631.9|641.4|632.6|641.53|632.73|640.34|631.54|518
1681953300000|2023-04-20 01:15:00|641.41|632.61|643.31|634.51|643.31|634.51|640.84|632.04|459
1681953600000|2023-04-20 01:20:00|643.28|634.48|643.56|634.76|643.56|634.76|642.94|634.14|400
1681953900000|2023-04-20 01:25:00|643.55|634.75|643.41|634.61|644.08|635.28|642.95|634.15|435
1681954200000|2023-04-20 01:30:00|643.46|634.66|645.45|636.65|645.89|637.09|643.43|634.63|481
1681954500000|2023-04-20 01:35:00|645.55|636.75|647.13|638.33|647.23|638.43|645.22|636.42|255
1681954800000|2023-04-20 01:40:00|647.14|638.34|646.5|637.7|647.23|638.43|646.25|637.45|314
1681955100000|2023-04-20 01:45:00|646.48|637.68|645.4|636.6|646.5|637.7|645.38|636.58|411
1681955400000|2023-04-20 01:50:00|645.41|636.61|644.9|636.1|645.82|637.02|644.84|636.04|454
1681955700000|2023-04-20 01:55:00|644.85|636.05|644.74|635.94|644.85|636.05|643.8|635|435
1681956000000|2023-04-20 02:00:00|644.73|635.93|644.72|635.92|645.45|636.65|644.42|635.62|533
1681956300000|2023-04-20 02:05:00|644.75|635.95|644.55|635.75|645|636.2|644.55|635.75|369
1681956600000|2023-04-20 02:10:00|644.52|635.72|643.02|634.22|644.52|635.72|642.55|633.75|550
1681956900000|2023-04-20 02:15:00|643.05|634.25|642.07|633.27|643.55|634.75|641.25|632.45|510
1681957200000|2023-04-20 02:20:00|642.06|633.26|641.93|633.13|642.47|633.67|641.29|632.49|425
1681957500000|2023-04-20 02:25:00|641.94|633.14|642.62|633.82|643.14|634.34|641.88|633.08|349
1681957800000|2023-04-20 02:30:00|642.64|633.84|642.15|633.35|642.73|633.93|641.77|632.97|425
1681958100000|2023-04-20 02:35:00|642.3|633.5|641.8|633|642.42|633.62|641.36|632.56|519
1681958400000|2023-04-20 02:40:00|641.79|632.99|640.22|631.42|641.83|633.03|638.95|630.15|577
1681958700000|2023-04-20 02:45:00|640.21|631.41|639.36|630.56|640.31|631.51|638.45|629.65|675
1681959000000|2023-04-20 02:50:00|639.37|630.57|639.85|631.05|640.5|631.7|638.22|629.42|438
1681959300000|2023-04-20 02:55:00|639.75|630.95|637.65|628.85|639.75|630.95|637.18|628.38|103
1681959600000|2023-04-20 03:00:00|637.73|628.93|636.31|627.51|639.06|630.26|636.28|627.48|601
1681959900000|2023-04-20 03:05:00|636.28|627.48|635.91|627.11|636.4|627.6|633.7|624.9|715
1681960200000|2023-04-20 03:10:00|635.96|627.16|639.4|630.6|639.69|630.89|635.81|627.01|652
1681960500000|2023-04-20 03:15:00|639.45|630.65|640.85|632.05|640.85|632.05|639.07|630.27|612
1681960800000|2023-04-20 03:20:00|640.9|632.1|641.61|632.81|641.9|633.1|640.36|631.56|600
1681961100000|2023-04-20 03:25:00|641.54|632.74|641.54|632.74|641.81|633.01|640.67|631.87|613
1681961400000|2023-04-20 03:30:00|641.61|632.81|641.85|633.05|642.53|633.73|640.95|632.15|545
1681961700000|2023-04-20 03:35:00|641.86|633.06|643.68|634.88|643.82|635.02|641.75|632.95|550
1681962000000|2023-04-20 03:40:00|643.67|634.87|643.5|634.7|644.05|635.25|643.15|634.35|427
1681962300000|2023-04-20 03:45:00|643.47|634.67|644|635.2|644.31|635.51|643.04|634.24|474
1681962600000|2023-04-20 03:50:00|643.95|635.15|643.61|634.81|644|635.2|643.03|634.23|494
1681962900000|2023-04-20 03:55:00|643.62|634.82|644.08|635.28|644.42|635.62|643.2|634.4|576
1681963200000|2023-04-20 04:00:00|644.09|635.29|644.31|635.51|644.69|635.89|643.24|634.44|664
1681963500000|2023-04-20 04:05:00|644.32|635.52|644.05|635.25|644.63|635.83|643.58|634.78|657
1681963800000|2023-04-20 04:10:00|644.13|635.33|643.63|634.83|644.33|635.53|643.2|634.4|489
1681964100000|2023-04-20 04:15:00|643.61|634.81|643.4|634.6|643.96|635.16|643.01|634.21|462
1681964400000|2023-04-20 04:20:00|643.38|634.58|644.51|635.71|644.7|635.9|643.35|634.55|620
1681964700000|2023-04-20 04:25:00|644.38|635.58|645.04|636.24|645.1|636.3|644.06|635.26|497
1681965000000|2023-04-20 04:30:00|645.01|636.21|644.55|635.75|645.58|636.78|644.15|635.35|688
1681965300000|2023-04-20 04:35:00|644.62|635.82|644.71|635.91|645.11|636.31|644.25|635.45|445
1681965600000|2023-04-20 04:40:00|644.69|635.89|645.2|636.4|645.47|636.67|644.19|635.39|362
1681965900000|2023-04-20 04:45:00|645.17|636.37|645.25|636.45|645.75|636.95|645.01|636.21|394
1681966200000|2023-04-20 04:50:00|645.33|636.53|646|637.2|646.98|638.18|645.25|636.45|418
1681966500000|2023-04-20 04:55:00|645.9|637.1|645.39|636.59|646.31|637.51|644.65|635.85|459
1681966800000|2023-04-20 05:00:00|645.4|636.6|646.81|638.01|646.9|638.1|645.37|636.57|492
1681967100000|2023-04-20 05:05:00|646.82|638.02|646.6|637.8|647.29|638.49|646.55|637.75|317
1681967400000|2023-04-20 05:10:00|646.65|637.85|645.6|636.8|646.8|638|644.95|636.15|224
1681967700000|2023-04-20 05:15:00|645.61|636.81|644.8|636|646.09|637.29|644.49|635.69|286
1681968000000|2023-04-20 05:20:00|644.84|636.04|644.55|635.75|645.04|636.24|644.35|635.55|264
1681968300000|2023-04-20 05:25:00|644.6|635.8|643.83|635.03|644.6|635.8|643.33|634.53|408
1681968600000|2023-04-20 05:30:00|643.94|635.14|642.88|634.08|644.79|635.99|642.75|633.95|455
1681968900000|2023-04-20 05:35:00|642.83|634.03|643.97|635.17|643.97|635.17|642.39|633.59|382
1681969200000|2023-04-20 05:40:00|643.98|635.18|642.59|633.79|644.08|635.28|642.27|633.47|303
1681969500000|2023-04-20 05:45:00|642.64|633.84|642.5|633.7|643.3|634.5|642.05|633.25|362
1681969800000|2023-04-20 05:50:00|642.54|633.74|643.57|634.77|643.6|634.8|642.54|633.74|355
1681970100000|2023-04-20 05:55:00|643.55|634.75|644.79|635.99|645.04|636.24|643.55|634.75|361
1681970400000|2023-04-20 06:00:00|644.84|636.04|644.58|635.78|645.72|636.92|644.45|635.65|323
1681970700000|2023-04-20 06:05:00|644.57|635.77|646.3|637.5|646.9|638.1|644.56|635.76|582
1681971000000|2023-04-20 06:10:00|646.29|637.49|645.93|637.13|646.5|637.7|645.33|636.53|334
1681971300000|2023-04-20 06:15:00|645.94|637.14|647.83|639.03|648.1|639.3|645.94|637.14|440
1681971600000|2023-04-20 06:20:00|647.88|639.08|646.8|638|647.93|639.13|646.61|637.81|273
1681971900000|2023-04-20 06:25:00|646.81|638.01|646.24|637.44|646.94|638.14|646.17|637.37|146
1681972200000|2023-04-20 06:30:00|646.23|637.43|646.01|637.21|646.84|638.04|645.62|636.82|345
1681972500000|2023-04-20 06:35:00|645.99|637.19|645.85|637.05|646.1|637.3|645.23|636.43|308
1681972800000|2023-04-20 06:40:00|645.8|637|645.58|636.78|646.32|637.52|645.56|636.76|247
1681973100000|2023-04-20 06:45:00|645.57|636.77|645.33|636.53|646.08|637.28|645.24|636.44|158
1681973400000|2023-04-20 06:50:00|645.32|636.52|645.47|636.67|645.72|636.92|645.25|636.45|258
1681973700000|2023-04-20 06:55:00|645.42|636.62|645.62|636.82|646.65|637.85|645.4|636.6|293
1681974000000|2023-04-20 07:00:00|645.57|636.77|646.52|637.72|646.66|637.86|645.24|636.44|256
1681974300000|2023-04-20 07:05:00|646.49|637.69|645.82|637.02|646.63|637.83|645.73|636.93|316
1681974600000|2023-04-20 07:10:00|645.77|636.97|644.98|636.18|645.96|637.16|644.94|636.14|208
1681974900000|2023-04-20 07:15:00|644.99|636.19|645.89|637.09|646.23|637.43|644.97|636.17|273
1681975200000|2023-04-20 07:20:00|645.9|637.1|645.16|636.36|645.92|637.12|644.35|635.55|240
1681975500000|2023-04-20 07:25:00|645.17|636.37|645.24|636.44|645.42|636.62|643.9|635.1|229
1681975800000|2023-04-20 07:30:00|645.19|636.39|645.48|636.68|645.54|636.74|644.07|635.27|345
1681976100000|2023-04-20 07:35:00|645.53|636.73|645.19|636.39|645.55|636.75|644.15|635.35|343
1681976400000|2023-04-20 07:40:00|645.16|636.36|644.3|635.5|645.2|636.4|643.78|634.98|407
1681976700000|2023-04-20 07:45:00|644.25|635.45|644.8|636|645.1|636.3|643.87|635.07|382
1681977000000|2023-04-20 07:50:00|644.85|636.05|644.69|635.89|645.5|636.7|644.65|635.85|281
1681977300000|2023-04-20 07:55:00|644.7|635.9|645.48|636.68|645.48|636.68|644.7|635.9|72
1681977600000|2023-04-20 08:00:00|644.05|635.25|644.2|635.4|644.59|635.79|643.63|634.83|210
1681977900000|2023-04-20 08:05:00|644.3|635.5|645.1|636.3|645.33|636.53|644.3|635.5|250
1681978200000|2023-04-20 08:10:00|645.15|636.35|646.82|638.02|646.95|638.15|645.15|636.35|271
1681978500000|2023-04-20 08:15:00|646.8|638|646.93|638.13|647.06|638.26|646.2|637.4|305
1681978800000|2023-04-20 08:20:00|646.89|638.09|647.78|638.98|648.15|639.35|646.88|638.08|415
1681979100000|2023-04-20 08:25:00|647.79|638.99|647.6|638.8|647.99|639.19|647.07|638.27|375
1681979400000|2023-04-20 08:30:00|647.57|638.77|647|638.2|648.24|639.44|646.85|638.05|357
1681979700000|2023-04-20 08:35:00|646.97|638.17|645.25|636.45|646.99|638.19|644.4|635.6|336
1681980000000|2023-04-20 08:40:00|645.28|636.48|645.7|636.9|646.4|637.6|644.95|636.15|345
1681980300000|2023-04-20 08:45:00|645.65|636.85|645.3|636.5|646.23|637.43|645.22|636.42|288
1681980600000|2023-04-20 08:50:00|645.35|636.55|645.65|636.85|646.11|637.31|645.28|636.48|333
1681980900000|2023-04-20 08:55:00|645.7|636.9|645.1|636.3|646.1|637.3|644.82|636.02|292
1681981200000|2023-04-20 09:00:00|645.08|636.28|646|637.2|646.55|637.75|644.98|636.18|333
1681981500000|2023-04-20 09:05:00|645.95|637.15|646|637.2|646.35|637.55|645.58|636.78|89
1681981800000|2023-04-20 09:10:00|645.85|637.05|645.44|636.64|646.25|637.45|645.4|636.6|69
1681982100000|2023-04-20 09:15:00|645.41|636.61|645.52|636.72|645.6|636.8|644.63|635.83|189
1681982400000|2023-04-20 09:20:00|645.53|636.73|644.95|636.15|645.8|637|644.75|635.95|179
1681982700000|2023-04-20 09:25:00|644.9|636.1|644.9|636.1|645.4|636.6|644.53|635.73|90
1681983000000|2023-04-20 09:30:00|644.85|636.05|645.62|636.82|645.87|637.07|644.65|635.85|119
1681983300000|2023-04-20 09:35:00|645.55|636.75|645.5|636.7|646.23|637.43|645.3|636.5|79
1681983600000|2023-04-20 09:40:00|645.4|636.6|645.73|636.93|646|637.2|645.4|636.6|18
1681983900000|2023-04-20 09:45:00|645.8|637|645|636.2|645.8|637|644.94|636.14|100
1681984200000|2023-04-20 09:50:00|645.16|636.36|645.25|636.45|645.85|637.05|645.05|636.25|64
1681984500000|2023-04-20 09:55:00|645.2|636.4|645.13|636.33|645.85|637.05|644.95|636.15|132
1681984800000|2023-04-20 10:00:00|645.18|636.38|646.9|638.1|646.93|638.13|644.8|636|188
1681985100000|2023-04-20 10:05:00|646.94|638.14|645.95|637.15|646.95|638.15|645.95|637.15|100
1681985400000|2023-04-20 10:10:00|645.85|637.05|645.08|636.28|645.95|637.15|645.08|636.28|101
1681985700000|2023-04-20 10:15:00|645.05|636.25|645.24|636.44|645.44|636.64|644.45|635.65|183
1681986000000|2023-04-20 10:20:00|645.22|636.42|643.15|634.35|645.25|636.45|643|634.2|199
1681986300000|2023-04-20 10:25:00|643.1|634.3|643.05|634.25|644.04|635.24|642.96|634.16|205
1681986600000|2023-04-20 10:30:00|643.1|634.3|643.5|634.7|643.57|634.77|642.22|633.42|149
1681986900000|2023-04-20 10:35:00|643.45|634.65|643.9|635.1|643.92|635.12|643.41|634.61|78
1681987200000|2023-04-20 10:40:00|643.91|635.11|644.4|635.6|644.53|635.73|643.8|635|119
1681987500000|2023-04-20 10:45:00|644.36|635.56|644.14|635.34|644.72|635.92|643.65|634.85|135
1681987800000|2023-04-20 10:50:00|644.15|635.35|643.6|634.8|644.7|635.9|643.3|634.5|150
1681988100000|2023-04-20 10:55:00|643.67|634.87|643.64|634.84|644.51|635.71|643.6|634.8|167
1681988400000|2023-04-20 11:00:00|643.6|634.8|643.3|634.5|644.25|635.45|643.05|634.25|163
1681988700000|2023-04-20 11:05:00|643.27|634.47|641.95|633.15|643.3|634.5|641.69|632.89|250
1681989000000|2023-04-20 11:10:00|641.99|633.19|642.43|633.63|642.5|633.7|641.81|633.01|215
1681989300000|2023-04-20 11:15:00|642.44|633.64|641.1|632.3|642.5|633.7|640.42|631.62|152
1681989600000|2023-04-20 11:20:00|641.15|632.35|641.6|632.8|642.4|633.6|641.15|632.35|165
1681989900000|2023-04-20 11:25:00|641.55|632.75|642.3|633.5|642.3|633.5|640.95|632.15|269
1681990200000|2023-04-20 11:30:00|642.27|633.47|642.05|633.25|642.49|633.69|640.79|631.99|212
1681990500000|2023-04-20 11:35:00|642.07|633.27|640.3|631.5|643.45|634.65|640.07|631.27|305
1681990800000|2023-04-20 11:40:00|640.32|631.52|640.8|632|640.9|632.1|639.95|631.15|389
1681991100000|2023-04-20 11:45:00|640.81|632.01|640.57|631.77|640.85|632.05|639.3|630.5|374
1681991400000|2023-04-20 11:50:00|640.58|631.78|637.8|629|640.69|631.89|637|628.2|443
1681991700000|2023-04-20 11:55:00|637.7|628.9|638.4|629.6|639.46|630.66|637.65|628.85|316
1681992000000|2023-04-20 12:00:00|638.45|629.65|640.4|631.6|640.4|631.6|637.61|628.81|408
1681992300000|2023-04-20 12:05:00|640.45|631.65|640.57|631.77|641.8|633|640.25|631.45|352
1681992600000|2023-04-20 12:10:00|640.56|631.76|639.84|631.04|640.88|632.08|638.6|629.8|323
1681992900000|2023-04-20 12:15:00|639.78|630.98|640.2|631.4|640.55|631.75|636.61|627.81|405
1681993200000|2023-04-20 12:20:00|640.15|631.35|642.3|633.5|642.95|634.15|640.15|631.35|392
1681993500000|2023-04-20 12:25:00|642.35|633.55|641.85|633.05|642.95|634.15|641.55|632.75|240
1681993800000|2023-04-20 12:30:00|641.9|633.1|643.67|634.87|644.75|635.95|641.9|633.1|456
1681994100000|2023-04-20 12:35:00|643.68|634.88|645.18|636.38|645.55|636.75|643.5|634.7|339
1681994400000|2023-04-20 12:40:00|645.25|636.45|643.85|635.05|645.54|636.74|643.85|635.05|250
1681994700000|2023-04-20 12:45:00|643.82|635.02|644.83|636.03|645.39|636.59|643.82|635.02|240
1681995000000|2023-04-20 12:50:00|644.84|636.04|645.88|637.08|646.25|637.45|644.65|635.85|320
1681995300000|2023-04-20 12:55:00|645.89|637.09|644.99|636.19|645.9|637.1|644.71|635.91|218
1681995600000|2023-04-20 13:00:00|645.03|636.23|643.4|634.6|645.2|636.4|642.95|634.15|234
1681995900000|2023-04-20 13:05:00|643.35|634.55|643.35|634.55|643.87|635.07|642.75|633.95|153
1681996200000|2023-04-20 13:10:00|643.4|634.6|644.2|635.4|644.2|635.4|643.4|634.6|16
1681996500000|2023-04-20 13:15:00|644.15|635.35|642.88|634.08|644.18|635.38|642.75|633.95|200
1681996800000|2023-04-20 13:20:00|642.87|634.07|642.75|633.95|642.88|634.08|641.35|632.55|221
1681997100000|2023-04-20 13:25:00|642.73|633.93|641.05|632.25|642.75|633.95|640.75|631.95|346
1681997400000|2023-04-20 13:30:00|641.1|632.3|642.7|633.9|643.95|635.15|640.9|632.1|347
1681997700000|2023-04-20 13:35:00|642.75|633.95|640.85|632.05|643.85|635.05|640.2|631.4|350
1681998000000|2023-04-20 13:40:00|640.75|631.95|639.69|630.89|641.85|633.05|639.37|630.57|292
1681998300000|2023-04-20 13:45:00|639.74|630.94|639.77|630.97|640.25|631.45|638.5|629.7|331
1681998600000|2023-04-20 13:50:00|639.7|630.9|642.4|633.6|642.6|633.8|639.51|630.71|258
1681998900000|2023-04-20 13:55:00|642.43|633.63|641.3|632.5|642.45|633.65|641.25|632.45|190
1681999200000|2023-04-20 14:00:00|641.35|632.55|640.09|631.29|642.7|633.9|640.03|631.23|325
1681999500000|2023-04-20 14:05:00|640.08|631.28|640.7|631.9|641.16|632.36|639.6|630.8|221
1681999800000|2023-04-20 14:10:00|640.77|631.97|642.03|633.23|642.65|633.85|640.1|631.3|280
1682000100000|2023-04-20 14:15:00|642|633.2|640.49|631.69|642|633.2|640.45|631.65|211
1682000400000|2023-04-20 14:20:00|640.54|631.74|640.17|631.37|640.77|631.97|639.55|630.75|263
1682000700000|2023-04-20 14:25:00|640.18|631.38|639.25|630.45|640.21|631.41|639.25|630.45|247
1682001000000|2023-04-20 14:30:00|639.2|630.4|639.59|630.79|639.95|631.15|638.8|630|230
1682001300000|2023-04-20 14:35:00|639.49|630.69|637.73|628.93|639.95|631.15|637.53|628.73|258
1682001600000|2023-04-20 14:40:00|637.68|628.88|637.79|628.99|638.33|629.53|637.62|628.82|243
1682001900000|2023-04-20 14:45:00|637.8|629|638.43|629.63|638.8|630|637.74|628.94|302
1682002200000|2023-04-20 14:50:00|638.49|629.69|638.83|630.03|639.45|630.65|638.4|629.6|268
1682002500000|2023-04-20 14:55:00|638.8|630|637.3|628.5|638.8|630|636.5|627.7|268
1682002800000|2023-04-20 15:00:00|637.31|628.51|636.43|627.63|637.62|628.82|635.8|627|270
1682003100000|2023-04-20 15:05:00|636.48|627.68|636.5|627.7|637.1|628.3|636|627.2|259
1682003400000|2023-04-20 15:10:00|636.45|627.65|636.35|627.55|636.73|627.93|635.75|626.95|160
1682003700000|2023-04-20 15:15:00|636.33|627.53|635.14|626.34|636.34|627.54|634.95|626.15|237
1682004000000|2023-04-20 15:20:00|635.1|626.3|635.9|627.1|636.2|627.4|634.1|625.3|211
1682004300000|2023-04-20 15:25:00|635.91|627.11|634.9|626.1|635.92|627.12|634.4|625.6|156
1682004600000|2023-04-20 15:30:00|634.91|626.11|633.3|624.5|635.08|626.28|632.89|624.09|175
1682004900000|2023-04-20 15:35:00|633.25|624.45|631.91|623.11|633.55|624.75|631.9|623.1|256
1682005200000|2023-04-20 15:40:00|631.9|623.1|631|622.2|632.5|623.7|629.39|620.59|234
1682005500000|2023-04-20 15:45:00|630.95|622.15|630.83|622.03|631.55|622.75|629.28|620.48|277
1682005800000|2023-04-20 15:50:00|630.84|622.04|630.65|621.85|631.62|622.82|629.64|620.84|277
1682006100000|2023-04-20 15:55:00|630.64|621.84|628.45|619.65|630.64|621.84|628.05|619.25|269
1682006400000|2023-04-20 16:00:00|628.35|619.55|620.7|611.9|628.85|620.05|618.45|609.65|586
1682006700000|2023-04-20 16:05:00|620.55|611.75|623.96|615.16|624.17|615.37|619.8|611|541
1682007000000|2023-04-20 16:10:00|623.98|615.18|624.6|615.8|624.65|615.85|621.75|612.95|369
1682007300000|2023-04-20 16:15:00|624.65|615.85|626.1|617.3|626.45|617.65|623.9|615.1|374
1682007600000|2023-04-20 16:20:00|626.15|617.35|628.1|619.3|628.5|619.7|625.5|616.7|379
1682007900000|2023-04-20 16:25:00|628.05|619.25|626.82|618.02|628.37|619.57|626.3|617.5|401
1682008200000|2023-04-20 16:30:00|626.8|618|626.75|617.95|627.65|618.85|625.7|616.9|308
1682008500000|2023-04-20 16:35:00|626.65|617.85|625.94|617.14|626.65|617.85|624.65|615.85|260
1682008800000|2023-04-20 16:40:00|625.7|616.9|626.9|618.1|626.95|618.15|624.65|615.85|213
1682009100000|2023-04-20 16:45:00|626.85|618.05|624.19|615.39|627.15|618.35|623.99|615.19|240
1682009400000|2023-04-20 16:50:00|624.14|615.34|623.75|614.95|625.18|616.38|623.5|614.7|309
1682009700000|2023-04-20 16:55:00|623.8|615|621.02|612.22|623.9|615.1|621|612.2|351
1682010000000|2023-04-20 17:00:00|621.07|612.27|620.25|611.45|622.55|613.75|619.9|611.1|352
1682010300000|2023-04-20 17:05:00|620.32|611.52|617.51|608.71|620.7|611.9|617.5|608.7|396
1682010600000|2023-04-20 17:10:00|617.45|608.65|620.1|611.3|620.2|611.4|616.9|608.1|508
1682010900000|2023-04-20 17:15:00|620.05|611.25|621.95|613.15|622.22|613.42|619.45|610.65|431
1682011200000|2023-04-20 17:20:00|621.9|613.1|623.1|614.3|623.45|614.65|621.37|612.57|340
1682011500000|2023-04-20 17:25:00|623.11|614.31|624.3|615.5|625.2|616.4|623.09|614.29|159
1682011800000|2023-04-20 17:30:00|624.35|615.55|623.45|614.65|625.1|616.3|623.3|614.5|274
1682012100000|2023-04-20 17:35:00|623.44|614.64|621.65|612.85|623.9|615.1|621.5|612.7|178
1682012400000|2023-04-20 17:40:00|621.6|612.8|621.3|612.5|622.4|613.6|620.46|611.66|219
1682012700000|2023-04-20 17:45:00|621.26|612.46|620.75|611.95|622.35|613.55|619.7|610.9|249
1682013000000|2023-04-20 17:50:00|620.72|611.92|620.55|611.75|621.65|612.85|619.65|610.85|232
1682013300000|2023-04-20 17:55:00|620.6|611.8|618.6|609.8|620.65|611.85|618.46|609.66|285
1682013600000|2023-04-20 18:00:00|618.55|609.75|619.6|610.8|619.6|610.8|617.53|608.73|320
1682013900000|2023-04-20 18:05:00|619.51|610.71|620.2|611.4|620.35|611.55|617.65|608.85|262
1682014200000|2023-04-20 18:10:00|620.17|611.37|621.91|613.11|622.03|613.23|620.11|611.31|216
1682014500000|2023-04-20 18:15:00|621.85|613.05|619.93|611.13|622.2|613.4|619.39|610.59|219
1682014800000|2023-04-20 18:20:00|619.98|611.18|619.2|610.4|620.02|611.22|618.05|609.25|346
1682015100000|2023-04-20 18:25:00|619.15|610.35|615.4|606.6|619.17|610.37|614.91|606.11|367
1682015400000|2023-04-20 18:30:00|615.38|606.58|617.57|608.77|617.81|609.01|615.15|606.35|348
1682015700000|2023-04-20 18:35:00|617.56|608.76|617.15|608.35|617.7|608.9|616.15|607.35|304
1682016000000|2023-04-20 18:40:00|617.2|608.4|617.1|608.3|617.53|608.73|616.17|607.37|286
1682016300000|2023-04-20 18:45:00|617.05|608.25|617.81|609.01|618.8|610|616.25|607.45|280
1682016600000|2023-04-20 18:50:00|618.21|609.41|619.5|610.7|619.5|610.7|618.21|609.41|142
1682016900000|2023-04-20 18:55:00|619.45|610.65|620.13|611.33|620.7|611.9|618.7|609.9|199
1682017200000|2023-04-20 19:00:00|620.1|611.3|617.4|608.6|620.15|611.35|617.4|608.6|191
1682017500000|2023-04-20 19:05:00|617.38|608.58|616.7|607.9|618.95|610.15|616.5|607.7|273
1682017800000|2023-04-20 19:10:00|616.67|607.87|615.8|607|617.1|608.3|614.8|606|255
1682018100000|2023-04-20 19:15:00|615.9|607.1|617.1|608.3|617.5|608.7|615.4|606.6|262
1682018400000|2023-04-20 19:20:00|617.05|608.25|615.8|607|617.8|609|615.5|606.7|369
1682018700000|2023-04-20 19:25:00|615.9|607.1|615.29|606.49|616.79|607.99|613.65|604.85|506
1682019000000|2023-04-20 19:30:00|615.3|606.5|614.18|605.38|616.39|607.59|613.77|604.97|407
1682019300000|2023-04-20 19:35:00|614.13|605.33|613.95|605.15|615.17|606.37|612|603.2|396
1682019600000|2023-04-20 19:40:00|613.94|605.14|615.85|607.05|615.9|607.1|613.2|604.4|398
1682019900000|2023-04-20 19:45:00|615.86|607.06|616.6|607.8|617.15|608.35|615.65|606.85|295
1682020200000|2023-04-20 19:50:00|616.56|607.76|616.1|607.3|616.82|608.02|615.54|606.74|250
1682020500000|2023-04-20 19:55:00|616.15|607.35|615.3|606.5|617.1|608.3|614.85|606.05|176
1682020800000|2023-04-20 20:00:00|615.25|606.45|616.6|607.8|617.25|608.45|614.25|605.45|158
1682021100000|2023-04-20 20:05:00|616.5|607.7|614.9|606.1|616.5|607.7|614.8|606|86
1682021400000|2023-04-20 20:10:00|614.85|606.05|612.6|603.8|614.85|606.05|612.6|603.8|143
1682021700000|2023-04-20 20:15:00|612.65|603.85|614.03|605.23|614.22|605.42|610.78|601.98|169
1682022000000|2023-04-20 20:20:00|614.15|605.35|615|606.2|615|606.2|613.6|604.8|168
1682022300000|2023-04-20 20:25:00|615.01|606.21|616.75|607.95|616.75|607.95|614.1|605.3|116
1682022600000|2023-04-20 20:30:00|616.8|608|617.6|608.8|617.67|608.87|616.8|608|217
1682022900000|2023-04-20 20:35:00|617.62|608.82|618.14|609.34|619.05|610.25|617.54|608.74|177
1682023200000|2023-04-20 20:40:00|618.13|609.33|618.01|609.21|618.3|609.5|617.76|608.96|103
1682023500000|2023-04-20 20:45:00|617.96|609.16|618.3|609.5|619.2|610.4|617.6|608.8|133
1682023800000|2023-04-20 20:50:00|618.35|609.55|616.97|608.17|618.85|610.05|616.95|608.15|143
1682024100000|2023-04-20 20:55:00|616.92|608.12|616.72|607.92|617.2|608.4|616.6|607.8|135
1682024400000|2023-04-20 21:00:00|616.68|607.88|615.6|606.8|617.22|608.42|615.56|606.76|312
1682024700000|2023-04-20 21:05:00|615.56|606.76|615.21|606.41|616.95|608.15|615.1|606.3|268
1682025000000|2023-04-20 21:10:00|615.2|606.4|616.4|607.6|616.41|607.61|614.71|605.91|292
1682025300000|2023-04-20 21:15:00|616.38|607.58|616.3|607.5|616.88|608.08|615.92|607.12|280
1682025600000|2023-04-20 21:20:00|616.31|607.51|615.5|606.7|616.69|607.89|615.42|606.62|170
1682025900000|2023-04-20 21:25:00|615.51|606.71|614.53|605.73|615.51|606.71|614.3|605.5|152
1682026200000|2023-04-20 21:30:00|614.52|605.72|614.02|605.22|614.6|605.8|613.83|605.03|183
1682026500000|2023-04-20 21:35:00|613.97|605.17|613.83|605.03|614.37|605.57|613.41|604.61|228
1682026800000|2023-04-20 21:40:00|613.82|605.02|613.6|604.8|613.89|605.09|613.17|604.37|175
1682027100000|2023-04-20 21:45:00|613.61|604.81|613.6|604.8|613.96|605.16|613.58|604.78|130
1682027400000|2023-04-20 21:50:00|613.59|604.79|614.02|605.22|614.02|605.22|613|604.2|273
1682027700000|2023-04-20 21:55:00|614|605.2|614.85|606.05|614.85|606.05|613.11|604.31|199
1682028000000|2023-04-20 22:00:00|614.79|605.99|616.31|607.51|616.38|607.58|613.22|604.42|237
1682028300000|2023-04-20 22:05:00|616.35|607.55|618.06|609.26|618.1|609.3|616.13|607.33|199
1682028600000|2023-04-20 22:10:00|618.11|609.31|618.4|609.6|618.75|609.95|617.9|609.1|93
1682028900000|2023-04-20 22:15:00|618.43|609.63|617.59|608.79|618.75|609.95|617.5|608.7|65
1682029200000|2023-04-20 22:20:00|617.6|608.8|617.48|608.68|618.24|609.44|617.25|608.45|106
1682029500000|2023-04-20 22:25:00|617.45|608.65|616.1|607.3|617.48|608.68|616.1|607.3|177
1682029800000|2023-04-20 22:30:00|616.08|607.28|614.7|605.9|616.15|607.35|613.98|605.18|118
1682030100000|2023-04-20 22:35:00|614.75|605.95|615.13|606.33|615.13|606.33|614.51|605.71|68
1682030400000|2023-04-20 22:40:00|615.18|606.38|614.5|605.7|615.29|606.49|614.2|605.4|101
1682030700000|2023-04-20 22:45:00|614.4|605.6|614.6|605.8|615.2|606.4|614.2|605.4|105
1682031000000|2023-04-20 22:50:00|614.7|605.9|614.53|605.73|615.05|606.25|614.47|605.67|130
1682031300000|2023-04-20 22:55:00|614.48|605.68|613.77|604.97|614.57|605.77|613.43|604.63|154
1682031600000|2023-04-20 23:00:00|613.72|604.92|616.01|607.21|616.01|607.21|613.41|604.61|89
1682031900000|2023-04-20 23:05:00|616.02|607.22|616.25|607.45|616.3|607.5|615.35|606.55|114
1682032200000|2023-04-20 23:10:00|616.2|607.4|615.74|606.94|616.7|607.9|615.55|606.75|91
1682032500000|2023-04-20 23:15:00|615.7|606.9|615.64|606.84|615.85|607.05|615.3|606.5|77
1682032800000|2023-04-20 23:20:00|615.55|606.75|614.4|605.6|615.55|606.75|614.4|605.6|56
1682033100000|2023-04-20 23:25:00|614.39|605.59|614|605.2|614.39|605.59|613.68|604.88|161
1682033400000|2023-04-20 23:30:00|613.97|605.17|614.65|605.85|614.65|605.85|613.45|604.65|98
1682033700000|2023-04-20 23:35:00|614.7|605.9|615.2|606.4|615.5|606.7|614.31|605.51|49
1682034000000|2023-04-20 23:40:00|615.23|606.43|615.43|606.63|615.91|607.11|615.03|606.23|63
1682034300000|2023-04-20 23:45:00|615.3|606.5|615.2|606.4|616|607.2|614.75|605.95|155
1682034600000|2023-04-20 23:50:00|615.3|606.5|615.9|607.1|616.25|607.45|615.3|606.5|61
1682034900000|2023-04-20 23:55:00|615.91|607.11|615.5|606.7|615.92|607.12|614.7|605.9|123
1682035200000|2023-04-21 00:00:00|615.4|606.6|616.85|608.05|617|608.2|614.93|606.13|154
1682035500000|2023-04-21 00:05:00|616.8|608|618.1|609.3|618.3|609.5|616.35|607.55|116
1682035800000|2023-04-21 00:10:00|618.06|609.26|617.6|608.8|618.2|609.4|617.06|608.26|127
1682036100000|2023-04-21 00:15:00|617.45|608.65|618.33|609.53|618.84|610.04|617.1|608.3|157
1682036400000|2023-04-21 00:20:00|618.32|609.52|615.9|607.1|618.6|609.8|615.6|606.8|188
1682036700000|2023-04-21 00:25:00|615.95|607.15|614.05|605.25|616|607.2|613.45|604.65|235
1682037000000|2023-04-21 00:30:00|614.07|605.27|614.93|606.13|614.95|606.15|613.94|605.14|240
1682037300000|2023-04-21 00:35:00|614.94|606.14|618.2|609.4|618.2|609.4|614.15|605.35|263
1682037600000|2023-04-21 00:40:00|618.25|609.45|618.78|609.98|619.25|610.45|617.78|608.98|226
1682037900000|2023-04-21 00:45:00|618.79|609.99|621.04|612.24|621.5|612.7|618.65|609.85|233
1682038200000|2023-04-21 00:50:00|621.05|612.25|620.99|612.19|621.15|612.35|620.25|611.45|149
1682038500000|2023-04-21 00:55:00|620.95|612.15|620.21|611.41|621.25|612.45|620|611.2|181
1682038800000|2023-04-21 01:00:00|620.2|611.4|619.3|610.5|621|612.2|618.85|610.05|181
1682039100000|2023-04-21 01:05:00|619.2|610.4|617.25|608.45|619.7|610.9|617.25|608.45|162
1682039400000|2023-04-21 01:10:00|617.15|608.35|618|609.2|618.2|609.4|617.04|608.24|139
1682039700000|2023-04-21 01:15:00|617.9|609.1|617.34|608.54|617.9|609.1|616.85|608.05|66
1682040000000|2023-04-21 01:20:00|617.39|608.59|618.21|609.41|618.55|609.75|617.35|608.55|143
1682040300000|2023-04-21 01:25:00|618.22|609.42|617.25|608.45|618.22|609.42|617.25|608.45|102
1682040600000|2023-04-21 01:30:00|617.3|608.5|616.68|607.88|618.35|609.55|616.62|607.82|153
1682040900000|2023-04-21 01:35:00|616.67|607.87|616.5|607.7|616.67|607.87|616|607.2|98
1682041200000|2023-04-21 01:40:00|616.75|607.95|615.57|606.77|616.93|608.13|615.2|606.4|89
1682041500000|2023-04-21 01:45:00|615.63|606.83|615.59|606.79|615.77|606.97|614.6|605.8|179
1682041800000|2023-04-21 01:50:00|615.58|606.78|615.09|606.29|615.6|606.8|614.55|605.75|67
1682042100000|2023-04-21 01:55:00|615.04|606.24|614.45|605.65|615.13|606.33|614.05|605.25|136
1682042400000|2023-04-21 02:00:00|614.44|605.64|615.15|606.35|615.4|606.6|614|605.2|197
1682042700000|2023-04-21 02:05:00|615.2|606.4|615.95|607.15|615.95|607.15|615.15|606.35|79
1682043000000|2023-04-21 02:10:00|615.88|607.08|616.09|607.29|616.1|607.3|614.85|606.05|76
1682043300000|2023-04-21 02:15:00|616.03|607.23|615.4|606.6|616.1|607.3|615.05|606.25|67
1682043600000|2023-04-21 02:20:00|615.45|606.65|615.02|606.22|616.18|607.38|615|606.2|116
1682043900000|2023-04-21 02:25:00|615|606.2|614.42|605.62|615.15|606.35|614.31|605.51|185
1682044200000|2023-04-21 02:30:00|614.4|605.6|614.77|605.97|614.92|606.12|613.55|604.75|106
1682044500000|2023-04-21 02:35:00|614.72|605.92|615.95|607.15|616.25|607.45|614.65|605.85|147
1682044800000|2023-04-21 02:40:00|615.85|607.05|616.5|607.7|616.75|607.95|615.83|607.03|63
1682045100000|2023-04-21 02:45:00|616.49|607.69|616.62|607.82|616.85|608.05|615.75|606.95|91
1682045400000|2023-04-21 02:50:00|616.67|607.87|616.4|607.6|617.05|608.25|616.3|607.5|105
1682045700000|2023-04-21 02:55:00|616.45|607.65|617.6|608.8|617.75|608.95|616.45|607.65|95
1682046000000|2023-04-21 03:00:00|617.63|608.83|618.18|609.38|618.19|609.39|617.6|608.8|74
1682046300000|2023-04-21 03:05:00|618.23|609.43|618.3|609.5|618.4|609.6|618.15|609.35|30
1682046600000|2023-04-21 03:10:00|618.35|609.55|619.6|610.8|619.6|610.8|618.35|609.55|273
1682046900000|2023-04-21 03:15:00|619.57|610.77|619.5|610.7|619.6|610.8|618.75|609.95|152
1682047200000|2023-04-21 03:20:00|619.45|610.65|619.35|610.55|619.6|610.8|618.9|610.1|168
1682047500000|2023-04-21 03:25:00|619.37|610.57|619.18|610.38|619.4|610.6|618.77|609.97|134
1682047800000|2023-04-21 03:30:00|619.17|610.37|618.55|609.75|619.44|610.64|618.42|609.62|292
1682048100000|2023-04-21 03:35:00|618.53|609.73|618.8|610|619.3|610.5|618.48|609.68|119
1682048400000|2023-04-21 03:40:00|618.79|609.99|618.07|609.27|618.79|609.99|617.95|609.15|45
1682048700000|2023-04-21 03:45:00|618.08|609.28|619.05|610.25|619.29|610.49|618|609.2|79
1682049000000|2023-04-21 03:50:00|619.1|610.3|619.32|610.52|619.34|610.54|618.75|609.95|74
1682049300000|2023-04-21 03:55:00|619.31|610.51|619.24|610.44|619.65|610.85|619.11|610.31|88
1682049600000|2023-04-21 04:00:00|619.29|610.49|619.5|610.7|619.5|610.7|618.93|610.13|125
1682049900000|2023-04-21 04:05:00|619.48|610.68|619.14|610.34|619.65|610.85|619.02|610.22|83
1682050200000|2023-04-21 04:10:00|619.15|610.35|618.94|610.14|619.15|610.35|618.85|610.05|61
1682050500000|2023-04-21 04:15:00|618.93|610.13|619.62|610.82|619.85|611.05|618.84|610.04|98
1682050800000|2023-04-21 04:20:00|619.63|610.83|620.2|611.4|620.2|611.4|619.53|610.73|71
1682051100000|2023-04-21 04:25:00|620.16|611.36|620.17|611.37|620.25|611.45|619.95|611.15|27
1682051400000|2023-04-21 04:30:00|620.18|611.38|618.9|610.1|620.48|611.68|618.8|610|110
1682051700000|2023-04-21 04:35:00|618.95|610.15|617.96|609.16|619.12|610.32|617.95|609.15|161
1682052000000|2023-04-21 04:40:00|617.97|609.17|617.49|608.69|618.2|609.4|617.12|608.32|168
1682052300000|2023-04-21 04:45:00|617.47|608.67|616.64|607.84|617.7|608.9|616.35|607.55|176
1682052600000|2023-04-21 04:50:00|616.63|607.83|616.64|607.84|617.15|608.35|616.15|607.35|149
1682052900000|2023-04-21 04:55:00|616.69|607.89|616.2|607.4|616.7|607.9|616.05|607.25|121
1682053200000|2023-04-21 05:00:00|616.24|607.44|615.4|606.6|616.42|607.62|615.4|606.6|129
1682053500000|2023-04-21 05:05:00|615.42|606.62|615.15|606.35|616.04|607.24|615.15|606.35|138
1682053800000|2023-04-21 05:10:00|615.1|606.3|615.4|606.6|615.6|606.8|614.65|605.85|168
1682054100000|2023-04-21 05:15:00|615.45|606.65|615.4|606.6|615.93|607.13|615.05|606.25|90
1682054400000|2023-04-21 05:20:00|615.3|606.5|615.55|606.75|615.65|606.85|615.2|606.4|70
1682054700000|2023-04-21 05:25:00|615.45|606.65|615.55|606.75|615.75|606.95|614.85|606.05|53
1682055000000|2023-04-21 05:30:00|615.58|606.78|615.74|606.94|616.05|607.25|615.55|606.75|83
1682055300000|2023-04-21 05:35:00|615.79|606.99|615.95|607.15|616.19|607.39|615.71|606.91|111
1682055600000|2023-04-21 05:40:00|615.9|607.1|615.35|606.55|615.95|607.15|615.25|606.45|33
1682055900000|2023-04-21 05:45:00|615.33|606.53|615.85|607.05|616.13|607.33|615.15|606.35|72
1682056200000|2023-04-21 05:50:00|615.8|607|614.5|605.7|615.85|607.05|613.9|605.1|220
1682056500000|2023-04-21 05:55:00|614.54|605.74|613.6|604.8|614.7|605.9|613.1|604.3|196
1682056800000|2023-04-21 06:00:00|613.55|604.75|613.8|605|614.58|605.78|612.96|604.16|245
1682057100000|2023-04-21 06:05:00|613.84|605.04|613.1|604.3|614.07|605.27|613|604.2|195
1682057400000|2023-04-21 06:10:00|613.05|604.25|614.35|605.55|614.65|605.85|612.8|604|259
1682057700000|2023-04-21 06:15:00|614.4|605.6|615.53|606.73|615.62|606.82|614.4|605.6|138
1682058000000|2023-04-21 06:20:00|615.67|606.87|615.23|606.43|615.69|606.89|614.85|606.05|67
1682058300000|2023-04-21 06:25:00|615.28|606.48|614.62|605.82|615.34|606.54|614.45|605.65|118
1682058600000|2023-04-21 06:30:00|614.64|605.84|613|604.2|614.89|606.09|612.25|603.45|311
1682058900000|2023-04-21 06:35:00|612.95|604.15|611.95|603.15|613.25|604.45|611.15|602.35|329
1682059200000|2023-04-21 06:40:00|611.8|603|610.55|601.75|612.34|603.54|607.56|598.76|484
1682059500000|2023-04-21 06:45:00|610.5|601.7|609.15|600.35|611.25|602.45|608.57|599.77|388
1682059800000|2023-04-21 06:50:00|609.2|600.4|607.04|598.24|609.45|600.65|604.85|596.05|482
1682060100000|2023-04-21 06:55:00|606.99|598.19|607.9|599.1|608.1|599.3|606.7|597.9|366
1682060400000|2023-04-21 07:00:00|607.95|599.15|609.85|601.05|609.85|601.05|607.13|598.33|281
1682060700000|2023-04-21 07:05:00|609.9|601.1|611.45|602.65|611.51|602.71|609.25|600.45|201
1682061000000|2023-04-21 07:10:00|611.4|602.6|610.53|601.73|611.4|602.6|610.5|601.7|225
1682061300000|2023-04-21 07:15:00|610.6|601.8|610|601.2|611.55|602.75|610|601.2|155
1682061600000|2023-04-21 07:20:00|610.05|601.25|609.25|600.45|611.15|602.35|609.25|600.45|156
1682061900000|2023-04-21 07:25:00|609.27|600.47|608.25|599.45|610|601.2|608.15|599.35|198
1682062200000|2023-04-21 07:30:00|608.1|599.3|609.28|600.48|609.65|600.85|607.7|598.9|245
1682062500000|2023-04-21 07:35:00|609.3|600.5|611.1|602.3|611.2|602.4|609.3|600.5|84
1682062800000|2023-04-21 07:40:00|611.15|602.35|611.27|602.47|611.4|602.6|610.65|601.85|94
1682063100000|2023-04-21 07:45:00|611.2|602.4|614.95|606.15|615.15|606.35|611.2|602.4|274
1682063400000|2023-04-21 07:50:00|614.9|606.1|615.5|606.7|615.9|607.1|614.5|605.7|265
1682063700000|2023-04-21 07:55:00|615.47|606.67|616.43|607.63|616.6|607.8|615.4|606.6|201
1682064000000|2023-04-21 08:00:00|616.44|607.64|615.76|606.96|617.85|609.05|615.65|606.85|203
1682064300000|2023-04-21 08:05:00|615.73|606.93|615.14|606.34|616.25|607.45|615.04|606.24|134
1682064600000|2023-04-21 08:10:00|615.09|606.29|613.75|604.95|615.45|606.65|613.69|604.89|166
1682064900000|2023-04-21 08:15:00|613.77|604.97|614.6|605.8|615.15|606.35|613.77|604.97|154
1682065200000|2023-04-21 08:20:00|614.65|605.85|615.04|606.24|615.2|606.4|614.05|605.25|226
1682065500000|2023-04-21 08:25:00|615.09|606.29|614.4|605.6|615.2|606.4|614.05|605.25|143
1682065800000|2023-04-21 08:30:00|614.34|605.54|613.74|604.94|615.25|606.45|613.5|604.7|206
1682066100000|2023-04-21 08:35:00|613.8|605|612.95|604.15|613.95|605.15|612.83|604.03|170
1682066400000|2023-04-21 08:40:00|612.9|604.1|612.39|603.59|613.2|604.4|612.04|603.24|200
1682066700000|2023-04-21 08:45:00|612.44|603.64|612.55|603.75|613.04|604.24|611.7|602.9|158
1682067000000|2023-04-21 08:50:00|612.5|603.7|612.27|603.47|612.69|603.89|611.5|602.7|116
1682067300000|2023-04-21 08:55:00|612.3|603.5|611.91|603.11|612.5|603.7|611.75|602.95|66
1682067600000|2023-04-21 09:00:00|611.96|603.16|611.76|602.96|612.7|603.9|611.55|602.75|118
1682067900000|2023-04-21 09:05:00|611.7|602.9|611.05|602.25|612.15|603.35|610.76|601.96|164
1682068200000|2023-04-21 09:10:00|611|602.2|611.06|602.26|611.4|602.6|610.65|601.85|139
1682068500000|2023-04-21 09:15:00|611.11|602.31|612.35|603.55|612.35|603.55|611.02|602.22|112
1682068800000|2023-04-21 09:20:00|612.4|603.6|612.8|604|613.4|604.6|612.4|603.6|59
1682069100000|2023-04-21 09:25:00|612.75|603.95|611.89|603.09|612.75|603.95|611.72|602.92|155
1682069400000|2023-04-21 09:30:00|611.84|603.04|612.35|603.55|612.7|603.9|611.63|602.83|135
1682069700000|2023-04-21 09:35:00|612.4|603.6|613.1|604.3|613.2|604.4|612.1|603.3|122
1682070000000|2023-04-21 09:40:00|613.15|604.35|614.05|605.25|614.05|605.25|613.15|604.35|69
1682070300000|2023-04-21 09:45:00|614.1|605.3|613.6|604.8|614.3|605.5|613.5|604.7|94
1682070600000|2023-04-21 09:50:00|613.65|604.85|613.45|604.65|613.95|605.15|613.2|604.4|61
1682070900000|2023-04-21 09:55:00|613.4|604.6|613.08|604.28|613.6|604.8|612.9|604.1|64
1682071200000|2023-04-21 10:00:00|613.03|604.23|611.7|602.9|613.03|604.23|611.65|602.85|79
1682071500000|2023-04-21 10:05:00|611.75|602.95|612.7|603.9|612.7|603.9|611.75|602.95|28
1682071800000|2023-04-21 10:10:00|612.65|603.85|612.95|604.15|612.95|604.15|611.5|602.7|75
1682072100000|2023-04-21 10:15:00|613.1|604.3|614.28|605.48|614.5|605.7|613|604.2|128
1682072400000|2023-04-21 10:20:00|614.3|605.5|614|605.2|614.7|605.9|613.55|604.75|88
1682072700000|2023-04-21 10:25:00|614.05|605.25|613.74|604.94|614.1|605.3|613.64|604.84|37
1682073000000|2023-04-21 10:30:00|613.79|604.99|612.1|603.3|614.1|605.3|611.92|603.12|109
1682073300000|2023-04-21 10:35:00|612.08|603.28|611|602.2|612.08|603.28|610.55|601.75|169
1682073600000|2023-04-21 10:40:00|610.95|602.15|611.32|602.52|611.58|602.78|610.35|601.55|108
1682073900000|2023-04-21 10:45:00|611.37|602.57|611.33|602.53|611.55|602.75|610.6|601.8|105
1682074200000|2023-04-21 10:50:00|611.25|602.45|610.55|601.75|611.25|602.45|610.15|601.35|137
1682074500000|2023-04-21 10:55:00|610.45|601.65|609.92|601.12|610.55|601.75|608.8|600|127
1682074800000|2023-04-21 11:00:00|609.93|601.13|608.55|599.75|609.95|601.15|608.55|599.75|81
1682075100000|2023-04-21 11:05:00|608.65|599.85|608.8|600|609.5|600.7|608.6|599.8|81
1682075400000|2023-04-21 11:10:00|608.75|599.95|608|599.2|608.75|599.95|607.3|598.5|182
1682075700000|2023-04-21 11:15:00|607.95|599.15|608.66|599.86|609.29|600.49|607.05|598.25|255
1682076000000|2023-04-21 11:20:00|608.7|599.9|608.85|600.05|608.85|600.05|606.86|598.06|219
1682076300000|2023-04-21 11:25:00|608.9|600.1|608.71|599.91|609.31|600.51|608.47|599.67|94
1682076600000|2023-04-21 11:30:00|608.7|599.9|609.25|600.45|609.92|601.12|608.15|599.35|118
1682076900000|2023-04-21 11:35:00|609.05|600.25|609.69|600.89|609.79|600.99|608.5|599.7|146
1682077200000|2023-04-21 11:40:00|609.7|600.9|608.05|599.25|610.3|601.5|608.05|599.25|196
1682077500000|2023-04-21 11:45:00|608|599.2|607.75|598.95|608.5|599.7|606.95|598.15|200
1682077800000|2023-04-21 11:50:00|607.7|598.9|609.11|600.31|609.65|600.85|607.7|598.9|178
1682078100000|2023-04-21 11:55:00|609.14|600.34|609.15|600.35|609.5|600.7|608.92|600.12|96
1682078400000|2023-04-21 12:00:00|609.1|600.3|608.11|599.31|609.15|600.35|607.75|598.95|139
1682078700000|2023-04-21 12:05:00|608.16|599.36|607.19|598.39|608.21|599.41|604.1|595.3|442
1682079000000|2023-04-21 12:10:00|607.11|598.31|608.35|599.55|608.51|599.71|606.38|597.58|276
1682079300000|2023-04-21 12:15:00|608.4|599.6|609.25|600.45|609.92|601.12|607.65|598.85|224
1682079600000|2023-04-21 12:20:00|609.05|600.25|609.25|600.45|610.55|601.75|608.85|600.05|162
1682079900000|2023-04-21 12:25:00|609.15|600.35|610.75|601.95|611.05|602.25|609.15|600.35|126
1682080200000|2023-04-21 12:30:00|610.55|601.75|610.95|602.15|611.49|602.69|610.35|601.55|153
1682080500000|2023-04-21 12:35:00|611.02|602.22|610.55|601.75|611.65|602.85|610.35|601.55|80
1682080800000|2023-04-21 12:40:00|610.6|601.8|610.02|601.22|610.65|601.85|609.65|600.85|63
1682081100000|2023-04-21 12:45:00|610.07|601.27|610.05|601.25|611.04|602.24|609.65|600.85|91
1682081400000|2023-04-21 12:50:00|609.95|601.15|611.05|602.25|611.45|602.65|609.95|601.15|85
1682081700000|2023-04-21 12:55:00|611.15|602.35|611.65|602.85|611.85|603.05|611.15|602.35|47
1682082300000|2023-04-21 13:05:00|611.35|602.55|611.45|602.65|611.75|602.95|611.25|602.45|19
1682082600000|2023-04-21 13:10:00|611.55|602.75|611.6|602.8|612.75|603.95|611.55|602.75|49
1682082900000|2023-04-21 13:15:00|611.5|602.7|611.1|602.3|612.25|603.45|610.75|601.95|60
1682083200000|2023-04-21 13:20:00|611.15|602.35|611.55|602.75|611.6|602.8|611.15|602.35|39
1682083500000|2023-04-21 13:25:00|611.6|602.8|611.1|602.3|612.25|603.45|610.95|602.15|66
1682083800000|2023-04-21 13:30:00|611.05|602.25|613.05|604.25|613.55|604.75|610.95|602.15|163
1682084100000|2023-04-21 13:35:00|613.15|604.35|613.15|604.35|613.75|604.95|612.75|603.95|83
1682084400000|2023-04-21 13:40:00|613.25|604.45|613.35|604.55|614.25|605.45|613.25|604.45|67
1682084700000|2023-04-21 13:45:00|613.5|604.7|612.45|603.65|613.85|605.05|612.3|603.5|160
1682085000000|2023-04-21 13:50:00|612.4|603.6|609.85|601.05|612.4|603.6|609.45|600.65|269
1682085300000|2023-04-21 13:55:00|609.94|601.14|608.95|600.15|610.3|601.5|608.41|599.61|164
1682085600000|2023-04-21 14:00:00|608.75|599.95|608.15|599.35|609.25|600.45|607.4|598.6|136
1682085900000|2023-04-21 14:05:00|608.1|599.3|608.75|599.95|609.3|600.5|607.95|599.15|141
1682086200000|2023-04-21 14:10:00|608.8|600|608.6|599.8|609.15|600.35|608.05|599.25|84
1682086500000|2023-04-21 14:15:00|608.65|599.85|609.65|600.85|609.85|601.05|607.45|598.65|216
1682086800000|2023-04-21 14:20:00|609.7|600.9|610.9|602.1|611.12|602.32|609.7|600.9|134
1682087100000|2023-04-21 14:25:00|610.95|602.15|612.04|603.24|612.44|603.64|610.9|602.1|145
1682087400000|2023-04-21 14:30:00|612.1|603.3|611.65|602.85|612.45|603.65|611.45|602.65|77
1682087700000|2023-04-21 14:35:00|611.74|602.94|610.25|601.45|611.9|603.1|610.15|601.35|119
1682088000000|2023-04-21 14:40:00|610.35|601.55|608.95|600.15|610.65|601.85|608.9|600.1|64
1682088300000|2023-04-21 14:45:00|609.05|600.25|608.35|599.55|609.05|600.25|607.85|599.05|89
1682088600000|2023-04-21 14:50:00|608.4|599.6|608.95|600.15|609.65|600.85|608.25|599.45|83
1682088900000|2023-04-21 14:55:00|609.05|600.25|608.64|599.84|609.65|600.85|607.95|599.15|97
1682089200000|2023-04-21 15:00:00|608.65|599.85|610.05|601.25|610.05|601.25|608.55|599.75|112
1682089500000|2023-04-21 15:05:00|609.95|601.15|608.65|599.85|609.95|601.15|608.35|599.55|82
1682089800000|2023-04-21 15:10:00|608.75|599.95|609.05|600.25|609.15|600.35|608.74|599.94|26
1682090100000|2023-04-21 15:15:00|608.55|599.75|607.75|598.95|609.25|600.45|607.35|598.55|107
1682090400000|2023-04-21 15:20:00|607.85|599.05|608.43|599.63|609.05|600.25|607.85|599.05|99
1682090700000|2023-04-21 15:25:00|608.44|599.64|608.4|599.6|609.25|600.45|607.55|598.75|169
1682091000000|2023-04-21 15:30:00|608.41|599.61|609.45|600.65|609.53|600.73|607.75|598.95|121
1682091300000|2023-04-21 15:35:00|609.5|600.7|608.42|599.62|609.85|601.05|608.05|599.25|123
1682091600000|2023-04-21 15:40:00|608.43|599.63|609.35|600.55|609.95|601.15|608.43|599.63|125
1682091900000|2023-04-21 15:45:00|609.53|600.73|606.75|597.95|609.85|601.05|606.75|597.95|110
1682092200000|2023-04-21 15:50:00|606.5|597.7|607.25|598.45|607.75|598.95|606.42|597.62|273
1682092500000|2023-04-21 15:55:00|607.3|598.5|606.95|598.15|608.05|599.25|606.55|597.75|148
1682092800000|2023-04-21 16:00:00|607.05|598.25|607.35|598.55|607.95|599.15|606.75|597.95|114
1682093100000|2023-04-21 16:05:00|607.45|598.65|605.65|596.85|607.75|598.95|605.65|596.85|71
1682093400000|2023-04-21 16:10:00|605.75|596.95|606.75|597.95|606.75|597.95|604.65|595.85|176
1682093700000|2023-04-21 16:15:00|606.8|598|607.85|599.05|607.95|599.15|605.85|597.05|171
1682094000000|2023-04-21 16:20:00|607.9|599.1|606.65|597.85|608.05|599.25|606.44|597.64|86
1682094300000|2023-04-21 16:25:00|606.7|597.9|604.55|595.75|606.74|597.94|604.55|595.75|173
1682094600000|2023-04-21 16:30:00|604.45|595.65|604.76|595.96|604.97|596.17|603.86|595.06|235
1682094900000|2023-04-21 16:35:00|604.77|595.97|604.93|596.13|605.05|596.25|604.15|595.35|265
1682095200000|2023-04-21 16:40:00|604.85|596.05|605.35|596.55|605.4|596.6|604.41|595.61|187
1682095500000|2023-04-21 16:45:00|605.25|596.45|605.14|596.34|605.61|596.81|604.93|596.13|134
1682095800000|2023-04-21 16:50:00|605.1|596.3|604.85|596.05|605.13|596.33|604.16|595.36|202
1682096100000|2023-04-21 16:55:00|604.75|595.95|604.95|596.15|605.19|596.39|604.55|595.75|103
1682096400000|2023-04-21 17:00:00|605|596.2|604.25|595.45|605.34|596.54|604.21|595.41|108
1682096700000|2023-04-21 17:05:00|604.34|595.54|605.12|596.32|605.25|596.45|604.33|595.53|80
1682097000000|2023-04-21 17:10:00|605.25|596.45|605.05|596.25|605.35|596.55|604.82|596.02|36
1682097300000|2023-04-21 17:15:00|605|596.2|601.44|592.64|605|596.2|599.35|590.55|384
1682097600000|2023-04-21 17:20:00|601.45|592.65|599.24|590.44|602.15|593.35|599.05|590.25|275
1682097900000|2023-04-21 17:25:00|599.15|590.35|599.75|590.95|599.75|590.95|597.15|588.35|407
1682098200000|2023-04-21 17:30:00|599.8|591|599.65|590.85|600.39|591.59|598.95|590.15|240
1682098500000|2023-04-21 17:35:00|599.7|590.9|599.25|590.45|599.93|591.13|598.08|589.28|202
1682098800000|2023-04-21 17:40:00|599.15|590.35|601.15|592.35|601.34|592.54|598.95|590.15|173
1682099100000|2023-04-21 17:45:00|601.2|592.4|601.95|593.15|602.65|593.85|601.2|592.4|151
1682099400000|2023-04-21 17:50:00|602|593.2|602.05|593.25|602.2|593.4|601.4|592.6|136
1682099700000|2023-04-21 17:55:00|602.1|593.3|601.1|592.3|602.4|593.6|600.6|591.8|127
1682100000000|2023-04-21 18:00:00|601.15|592.35|600.9|592.1|601.42|592.62|600.05|591.25|172
1682100300000|2023-04-21 18:05:00|600.75|591.95|600.25|591.45|601.5|592.7|600.15|591.35|93
1682100600000|2023-04-21 18:10:00|600.3|591.5|601.75|592.95|601.85|593.05|600.3|591.5|79
1682100900000|2023-04-21 18:15:00|601.85|593.05|602.55|593.75|602.95|594.15|601.75|592.95|71
1682101200000|2023-04-21 18:20:00|602.7|593.9|601.55|592.75|602.85|594.05|601.35|592.55|48
1682101500000|2023-04-21 18:25:00|601.5|592.7|602.15|593.35|602.55|593.75|601.45|592.65|56
1682101800000|2023-04-21 18:30:00|602.1|593.3|599.55|590.75|602.1|593.3|599.55|590.75|73
1682102100000|2023-04-21 18:35:00|599.45|590.65|599.15|590.35|599.45|590.65|598.7|589.9|75
1682102400000|2023-04-21 18:40:00|599.05|590.25|599.15|590.35|600.05|591.25|598.8|590|91
1682102700000|2023-04-21 18:45:00|599.1|590.3|598.85|590.05|599.69|590.89|597.85|589.05|108
1682103000000|2023-04-21 18:50:00|598.65|589.85|599.55|590.75|600.55|591.75|598.35|589.55|116
1682103300000|2023-04-21 18:55:00|599.65|590.85|599.05|590.25|599.85|591.05|598.82|590.02|80
1682103600000|2023-04-21 19:00:00|599.02|590.22|595.32|586.52|599.53|590.73|594.55|585.75|242
1682103900000|2023-04-21 19:05:00|595.37|586.57|587.45|578.65|595.53|586.73|584.17|575.37|668
1682104500000|2023-04-21 19:15:00|587.35|578.55|587.05|578.25|588.15|579.35|586.87|578.07|128
1682104800000|2023-04-21 19:20:00|587.15|578.35|591.2|582.4|591.2|582.4|587.1|578.3|408
1682105100000|2023-04-21 19:25:00|591.15|582.35|589.77|580.97|591.15|582.35|588.85|580.05|395
1682105400000|2023-04-21 19:30:00|589.78|580.98|590.31|581.51|590.75|581.95|588.8|580|429
1682105700000|2023-04-21 19:35:00|590.32|581.52|591|582.2|591.35|582.55|589.15|580.35|407
1682106000000|2023-04-21 19:40:00|591.05|582.25|590.65|581.85|592.2|583.4|590.2|581.4|321
1682106300000|2023-04-21 19:45:00|590.55|581.75|589|580.2|591.1|582.3|588.34|579.54|300
1682106600000|2023-04-21 19:50:00|588.85|580.05|587.75|578.95|589.4|580.6|586.95|578.15|373
1682106900000|2023-04-21 19:55:00|587.81|579.01|587.05|578.25|588.35|579.55|586.85|578.05|432
1682107200000|2023-04-21 20:00:00|587|578.2|584.55|575.75|588.43|579.63|584.45|575.65|364
1682107500000|2023-04-21 20:05:00|584.45|575.65|587.35|578.55|587.46|578.66|583.55|574.75|431
1682107800000|2023-04-21 20:10:00|587.45|578.65|588.18|579.38|588.25|579.45|587.24|578.44|206
1682108100000|2023-04-21 20:15:00|588.21|579.41|588.45|579.65|589.18|580.38|588.15|579.35|184
1682108400000|2023-04-21 20:20:00|588.4|579.6|589|580.2|589.2|580.4|587.85|579.05|174
1682108700000|2023-04-21 20:25:00|588.95|580.15|588.15|579.35|589.15|580.35|587.98|579.18|122
1682109000000|2023-04-21 20:30:00|588.12|579.32|587.05|578.25|588.54|579.74|586.95|578.15|157
1682109300000|2023-04-21 20:35:00|587|578.2|586.44|577.64|588.14|579.34|586.44|577.64|337
1682109600000|2023-04-21 20:40:00|586.48|577.68|585.33|576.53|586.82|578.02|584.91|576.11|455
1682109900000|2023-04-21 20:45:00|585.31|576.51|584.86|576.06|585.7|576.9|584.15|575.35|472
1682110200000|2023-04-21 20:50:00|584.85|576.05|585.16|576.36|586.42|577.62|584.46|575.66|372
1682110500000|2023-04-21 20:55:00|585.1|576.3|583.84|575.04|585.1|576.3|583.76|574.96|310
1682146800000|2023-04-22 07:00:00|595.7|586.9|595.05|586.25|595.73|586.93|594.72|585.92|172
1682147100000|2023-04-22 07:05:00|595.07|586.27|595.66|586.86|595.84|587.04|595.02|586.22|202
1682147400000|2023-04-22 07:10:00|595.61|586.81|596|587.2|596.05|587.25|595.5|586.7|113
1682147700000|2023-04-22 07:15:00|596.02|587.22|595.7|586.9|596.25|587.45|595.55|586.75|166
1682148000000|2023-04-22 07:20:00|595.74|586.94|594.74|585.94|595.79|586.99|594.66|585.86|161
1682148300000|2023-04-22 07:25:00|594.76|585.96|596.27|587.47|596.28|587.48|594.76|585.96|93
1682148600000|2023-04-22 07:30:00|596.28|587.48|595.49|586.69|596.32|587.52|595.27|586.47|142
1682148900000|2023-04-22 07:35:00|595.54|586.74|594.64|585.84|595.94|587.14|594.6|585.8|121
1682149200000|2023-04-22 07:40:00|594.66|585.86|594.94|586.14|595.29|586.49|594.64|585.84|122
1682149500000|2023-04-22 07:45:00|595|586.2|593.94|585.14|595.42|586.62|593.77|584.97|372
1682149800000|2023-04-22 07:50:00|593.93|585.13|593.18|584.38|594.03|585.23|592.58|583.78|300
1682150100000|2023-04-22 07:55:00|593.2|584.4|593.44|584.64|593.92|585.12|592.5|583.7|204
1682150400000|2023-04-22 08:00:00|593.45|584.65|593.62|584.82|593.8|585|593.14|584.34|127
1682150700000|2023-04-22 08:05:00|593.68|584.88|593.52|584.72|593.87|585.07|593.45|584.65|95
1682151000000|2023-04-22 08:10:00|593.49|584.69|592.94|584.14|593.49|584.69|592.9|584.1|110
1682151300000|2023-04-22 08:15:00|592.95|584.15|593.69|584.89|593.76|584.96|592.82|584.02|127
1682151600000|2023-04-22 08:20:00|593.71|584.91|594.74|585.94|594.76|585.96|593.64|584.84|210
1682151900000|2023-04-22 08:25:00|594.76|585.96|593.34|584.54|594.79|585.99|593.34|584.54|160
1682152200000|2023-04-22 08:30:00|593.42|584.62|593.37|584.57|594.21|585.41|593.11|584.31|284
1682152500000|2023-04-22 08:35:00|593.36|584.56|593.44|584.64|593.69|584.89|592.82|584.02|186
1682152800000|2023-04-22 08:40:00|593.43|584.63|593.67|584.87|594.07|585.27|593.43|584.63|150
1682153100000|2023-04-22 08:45:00|593.71|584.91|593.22|584.42|593.96|585.16|592.61|583.81|203
1682153400000|2023-04-22 08:50:00|593.2|584.4|593.09|584.29|593.87|585.07|593.09|584.29|146
1682153700000|2023-04-22 08:55:00|593.07|584.27|592.34|583.54|593.07|584.27|591.51|582.71|308
1682154000000|2023-04-22 09:00:00|592.31|583.51|592.8|584|592.81|584.01|592.02|583.22|112
1682154300000|2023-04-22 09:05:00|592.81|584.01|593.22|584.42|593.61|584.81|592.81|584.01|143
1682154600000|2023-04-22 09:10:00|593.23|584.43|593.55|584.75|593.57|584.77|593.12|584.32|77
1682154900000|2023-04-22 09:15:00|593.59|584.79|594.02|585.22|594.46|585.66|593.59|584.79|75
1682155200000|2023-04-22 09:20:00|594.05|585.25|593.69|584.89|594.1|585.3|593.61|584.81|77
1682155500000|2023-04-22 09:25:00|593.65|584.85|593.19|584.39|593.65|584.85|592.87|584.07|145
1682155800000|2023-04-22 09:30:00|593.17|584.37|593.4|584.6|593.4|584.6|592.75|583.95|112
1682156100000|2023-04-22 09:35:00|593.38|584.58|593.29|584.49|593.9|585.1|593.25|584.45|92
1682156400000|2023-04-22 09:40:00|593.38|584.58|593.45|584.65|593.84|585.04|593.34|584.54|70
1682156700000|2023-04-22 09:45:00|593.51|584.71|592.99|584.19|593.53|584.73|592.96|584.16|98
1682157000000|2023-04-22 09:50:00|592.98|584.18|592.58|583.78|593|584.2|592.39|583.59|93
1682157300000|2023-04-22 09:55:00|592.54|583.74|592.84|584.04|592.92|584.12|592.47|583.67|95
1682157600000|2023-04-22 10:00:00|592.87|584.07|592.48|583.68|593.28|584.48|592.45|583.65|152
1682157900000|2023-04-22 10:05:00|592.5|583.7|592.6|583.8|592.84|584.04|592.26|583.46|148
1682158200000|2023-04-22 10:10:00|592.65|583.85|593.22|584.42|593.35|584.55|592.65|583.85|157
1682158500000|2023-04-22 10:15:00|593.19|584.39|592.39|583.59|593.44|584.64|592.2|583.4|125
1682158800000|2023-04-22 10:20:00|592.45|583.65|592.22|583.42|592.83|584.03|591.43|582.63|313
1682159100000|2023-04-22 10:25:00|592.25|583.45|593.02|584.22|593.14|584.34|592.15|583.35|178
1682159400000|2023-04-22 10:30:00|593|584.2|593.88|585.08|594|585.2|593|584.2|101
1682159700000|2023-04-22 10:35:00|593.85|585.05|592.32|583.52|593.88|585.08|592.2|583.4|217
1682160000000|2023-04-22 10:40:00|592.43|583.63|592.72|583.92|593.38|584.58|592.42|583.62|228
1682160300000|2023-04-22 10:45:00|592.69|583.89|592.2|583.4|593.29|584.49|592.2|583.4|149
1682160600000|2023-04-22 10:50:00|592.24|583.44|593.76|584.96|593.77|584.97|592.24|583.44|183
1682160900000|2023-04-22 10:55:00|593.78|584.98|593.95|585.15|594.29|585.49|593.49|584.69|220
1682161200000|2023-04-22 11:00:00|593.99|585.19|594.14|585.34|594.47|585.67|593.95|585.15|79
1682161500000|2023-04-22 11:05:00|594.12|585.32|594.32|585.52|594.33|585.53|593.7|584.9|126
1682161800000|2023-04-22 11:10:00|594.33|585.53|594.86|586.06|595.17|586.37|594.24|585.44|152
1682162100000|2023-04-22 11:15:00|594.82|586.02|594.6|585.8|595.08|586.28|594.46|585.66|116
1682162400000|2023-04-22 11:20:00|594.59|585.79|594.15|585.35|594.65|585.85|593.89|585.09|135
1682162700000|2023-04-22 11:25:00|594.12|585.32|594.79|585.99|594.8|586|593.92|585.12|128
1682163000000|2023-04-22 11:30:00|594.81|586.01|593.95|585.15|594.98|586.18|593.7|584.9|175
1682163300000|2023-04-22 11:35:00|593.98|585.18|593.72|584.92|594.28|585.48|593.7|584.9|120
1682163600000|2023-04-22 11:40:00|593.69|584.89|595.21|586.41|595.3|586.5|593.67|584.87|127
1682163900000|2023-04-22 11:45:00|595.22|586.42|596.2|587.4|596.2|587.4|595.21|586.41|151
1682164200000|2023-04-22 11:50:00|596.21|587.41|596.1|587.3|596.58|587.78|596.03|587.23|135
1682164500000|2023-04-22 11:55:00|596.14|587.34|595.78|586.98|596.31|587.51|595.56|586.76|132
1682164800000|2023-04-22 12:00:00|595.75|586.95|595.69|586.89|596.22|587.42|595.57|586.77|148
1682165100000|2023-04-22 12:05:00|595.7|586.9|596.29|587.49|596.4|587.6|595.59|586.79|146
1682165400000|2023-04-22 12:10:00|596.34|587.54|595.36|586.56|596.57|587.77|595.36|586.56|154
1682165700000|2023-04-22 12:15:00|595.39|586.59|595.52|586.72|595.79|586.99|594.97|586.17|134
1682166000000|2023-04-22 12:20:00|595.5|586.7|594.69|585.89|595.64|586.84|594.6|585.8|110
1682166300000|2023-04-22 12:25:00|594.7|585.9|595|586.2|595.39|586.59|594.7|585.9|108
1682166600000|2023-04-22 12:30:00|594.99|586.19|594.99|586.19|595.76|586.96|594.93|586.13|163
1682166900000|2023-04-22 12:35:00|595|586.2|595.07|586.27|595.82|587.02|594.99|586.19|150
1682167200000|2023-04-22 12:40:00|595.09|586.29|595.66|586.86|595.69|586.89|595|586.2|107
1682167500000|2023-04-22 12:45:00|595.69|586.89|595.78|586.98|595.78|586.98|595.06|586.26|144
1682167800000|2023-04-22 12:50:00|595.77|586.97|596.11|587.31|596.41|587.61|595.54|586.74|160
1682168100000|2023-04-22 12:55:00|596.15|587.35|597.1|588.3|597.18|588.38|596.1|587.3|141
1682168400000|2023-04-22 13:00:00|597.12|588.32|596.76|587.96|597.35|588.55|596.62|587.82|134
1682168700000|2023-04-22 13:05:00|596.79|587.99|597.7|588.9|598.18|589.38|596.78|587.98|291
1682169000000|2023-04-22 13:10:00|597.72|588.92|597.9|589.1|597.92|589.12|597.23|588.43|182
1682169300000|2023-04-22 13:15:00|597.94|589.14|596.68|587.88|598.1|589.3|596.67|587.87|166
1682169600000|2023-04-22 13:20:00|596.69|587.89|596.85|588.05|597.34|588.54|596.69|587.89|165
1682169900000|2023-04-22 13:25:00|596.82|588.02|595.89|587.09|596.95|588.15|595.89|587.09|183
1682170200000|2023-04-22 13:30:00|595.91|587.11|595.66|586.86|596.36|587.56|595.66|586.86|307
1682170500000|2023-04-22 13:35:00|595.59|586.79|595.12|586.32|595.59|586.79|594.42|585.62|322
1682170800000|2023-04-22 13:40:00|595.07|586.27|594.67|585.87|595.32|586.52|594.58|585.78|266
1682171100000|2023-04-22 13:45:00|594.66|585.86|594.67|585.87|594.97|586.17|594.01|585.21|300
1682171400000|2023-04-22 13:50:00|594.66|585.86|595.06|586.26|595.54|586.74|594.66|585.86|198
1682171700000|2023-04-22 13:55:00|595.04|586.24|595.61|586.81|595.7|586.9|594.93|586.13|209
1682172000000|2023-04-22 14:00:00|595.62|586.82|595.5|586.7|595.75|586.95|595.11|586.31|261
1682172300000|2023-04-22 14:05:00|595.48|586.68|595.19|586.39|596|587.2|595.06|586.26|264
1682172600000|2023-04-22 14:10:00|595.16|586.36|595.45|586.65|595.62|586.82|595.15|586.35|197
1682172900000|2023-04-22 14:15:00|595.4|586.6|595.18|586.38|595.85|587.05|595.15|586.35|181
1682173200000|2023-04-22 14:20:00|595.15|586.35|597.8|589|598.5|589.7|595.15|586.35|434
1682173500000|2023-04-22 14:25:00|597.85|589.05|597.4|588.6|598.62|589.82|597.4|588.6|211
1682173800000|2023-04-22 14:30:00|597.3|588.5|598.55|589.75|598.6|589.8|597.3|588.5|50
1682174100000|2023-04-22 14:35:00|598.75|589.95|597.98|589.18|598.99|590.19|597.95|589.15|347
1682174400000|2023-04-22 14:40:00|598|589.2|599.28|590.48|599.58|590.78|597.85|589.05|335
1682174700000|2023-04-22 14:45:00|599.25|590.45|599.57|590.77|600.05|591.25|599.05|590.25|390
1682175000000|2023-04-22 14:50:00|599.52|590.72|600.95|592.15|601.45|592.65|599.52|590.72|534
1682175300000|2023-04-22 14:55:00|601|592.2|600.7|591.9|601.85|593.05|600.5|591.7|466
1682175600000|2023-04-22 15:00:00|600.75|591.95|600.95|592.15|602.24|593.44|600.6|591.8|526
1682175900000|2023-04-22 15:05:00|600.98|592.18|598.28|589.48|601|592.2|597.87|589.07|464
1682176200000|2023-04-22 15:10:00|598.25|589.45|598.65|589.85|598.95|590.15|597.75|588.95|286
1682176500000|2023-04-22 15:15:00|598.7|589.9|599.28|590.48|599.28|590.48|598.05|589.25|180
1682176800000|2023-04-22 15:20:00|599.29|590.49|599.4|590.6|599.7|590.9|598.83|590.03|291
1682177100000|2023-04-22 15:25:00|599.45|590.65|599.8|591|600.3|591.5|599.05|590.25|211
1682177400000|2023-04-22 15:30:00|599.85|591.05|600.25|591.45|600.3|591.5|599.25|590.45|426
1682177700000|2023-04-22 15:35:00|600.2|591.4|599.47|590.67|600.2|591.4|599.18|590.38|419
1682178000000|2023-04-22 15:40:00|599.48|590.68|598.75|589.95|599.75|590.95|598.55|589.75|356
1682178300000|2023-04-22 15:45:00|598.67|589.87|598.67|589.87|599.21|590.41|598.25|589.45|361
1682178600000|2023-04-22 15:50:00|598.76|589.96|599.45|590.65|599.45|590.65|598.63|589.83|338
1682178900000|2023-04-22 15:55:00|599.35|590.55|599.21|590.41|599.51|590.71|598.45|589.65|372
1682179200000|2023-04-22 16:00:00|599.18|590.38|598.67|589.87|599.5|590.7|597.35|588.55|495
1682179500000|2023-04-22 16:05:00|598.75|589.95|599.85|591.05|600.18|591.38|598.45|589.65|495
1682179800000|2023-04-22 16:10:00|599.8|591|601.35|592.55|602|593.2|599.25|590.45|522
1682180100000|2023-04-22 16:15:00|601.45|592.65|600.41|591.61|601.48|592.68|600.35|591.55|476
1682180400000|2023-04-22 16:20:00|600.35|591.55|600.35|591.55|601.05|592.25|599.75|590.95|397
1682180700000|2023-04-22 16:25:00|600.25|591.45|600.4|591.6|600.73|591.93|599.75|590.95|236
1682181000000|2023-04-22 16:30:00|600.45|591.65|599.55|590.75|600.5|591.7|599.2|590.4|287
1682181300000|2023-04-22 16:35:00|599.56|590.76|599.75|590.95|600.09|591.29|599.41|590.61|412
1682181600000|2023-04-22 16:40:00|599.8|591|600.45|591.65|600.9|592.1|599.75|590.95|379
1682181900000|2023-04-22 16:45:00|600.55|591.75|599.8|591|601.35|592.55|599.75|590.95|382
1682182200000|2023-04-22 16:50:00|599.75|590.95|598.36|589.56|599.8|591|598.15|589.35|299
1682182500000|2023-04-22 16:55:00|598.35|589.55|598.35|589.55|598.8|590|597.74|588.94|266
1682182800000|2023-04-22 17:00:00|598.15|589.35|598.39|589.59|598.75|589.95|597.65|588.85|362
1682183100000|2023-04-22 17:05:00|598.4|589.6|599.8|591|599.95|591.15|598.25|589.45|377
1682183400000|2023-04-22 17:10:00|599.85|591.05|600.96|592.16|601|592.2|599.82|591.02|340
1682183700000|2023-04-22 17:15:00|600.95|592.15|601.2|592.4|601.25|592.45|600.55|591.75|355
1682184000000|2023-04-22 17:20:00|601.18|592.38|601.45|592.65|601.94|593.14|600.6|591.8|367
1682184300000|2023-04-22 17:25:00|601.5|592.7|601.15|592.35|601.75|592.95|600.9|592.1|379
1682184600000|2023-04-22 17:30:00|601.2|592.4|601.1|592.3|601.57|592.77|600.75|591.95|397
1682184900000|2023-04-22 17:35:00|601.05|592.25|601|592.2|601.25|592.45|600.7|591.9|293
1682185200000|2023-04-22 17:40:00|601.03|592.23|601.62|592.82|601.9|593.1|601|592.2|339
1682185500000|2023-04-22 17:45:00|601.6|592.8|601.2|592.4|601.65|592.85|600.88|592.08|275
1682185800000|2023-04-22 17:50:00|601.25|592.45|601.13|592.33|601.55|592.75|600.82|592.02|250
1682186100000|2023-04-22 17:55:00|601.1|592.3|601.24|592.44|601.46|592.66|600.85|592.05|206
1682186400000|2023-04-22 18:00:00|601.21|592.41|601.05|592.25|601.3|592.5|601|592.2|164
1682186700000|2023-04-22 18:05:00|601|592.2|600.25|591.45|601|592.2|600.15|591.35|178
1682187000000|2023-04-22 18:10:00|600.21|591.41|600.65|591.85|600.92|592.12|600.14|591.34|227
1682187300000|2023-04-22 18:15:00|600.6|591.8|599.95|591.15|600.65|591.85|599.95|591.15|251
1682187600000|2023-04-22 18:20:00|600|591.2|599.75|590.95|600.45|591.65|599.75|590.95|175
1682187900000|2023-04-22 18:25:00|599.85|591.05|599.4|590.6|599.9|591.1|599.15|590.35|285
1682188200000|2023-04-22 18:30:00|599.25|590.45|598.91|590.11|599.73|590.93|598.85|590.05|342
1682188500000|2023-04-22 18:35:00|598.85|590.05|598.15|589.35|599.35|590.55|598|589.2|412
1682188800000|2023-04-22 18:40:00|598.2|589.4|598.82|590.02|598.9|590.1|598.2|589.4|231
1682189100000|2023-04-22 18:45:00|598.83|590.03|599.4|590.6|599.53|590.73|598.83|590.03|175
1682189400000|2023-04-22 18:50:00|599.35|590.55|599.35|590.55|599.7|590.9|599.11|590.31|137
1682189700000|2023-04-22 18:55:00|599.3|590.5|599.15|590.35|599.83|591.03|599.05|590.25|214
1682190000000|2023-04-22 19:00:00|599.17|590.37|599.09|590.29|599.8|591|599.05|590.25|181
1682190300000|2023-04-22 19:05:00|599.15|590.35|599.85|591.05|599.85|591.05|598.95|590.15|259
1682190600000|2023-04-22 19:10:00|599.8|591|600.2|591.4|600.36|591.56|599.65|590.85|225
1682190900000|2023-04-22 19:15:00|600.18|591.38|599.95|591.15|600.25|591.45|599.7|590.9|188
1682191200000|2023-04-22 19:20:00|599.91|591.11|599.45|590.65|600.1|591.3|599.4|590.6|70
1682191500000|2023-04-22 19:25:00|599.48|590.68|599.88|591.08|600.35|591.55|599.35|590.55|152
1682191800000|2023-04-22 19:30:00|599.9|591.1|599.65|590.85|599.95|591.15|599.45|590.65|132
1682192100000|2023-04-22 19:35:00|599.66|590.86|600.12|591.32|600.32|591.52|599.55|590.75|153
1682192400000|2023-04-22 19:40:00|600.08|591.28|599.97|591.17|600.15|591.35|599.4|590.6|251
1682192700000|2023-04-22 19:45:00|599.95|591.15|600.2|591.4|600.25|591.45|599.45|590.65|353
1682193000000|2023-04-22 19:50:00|600.11|591.31|600.15|591.35|600.27|591.47|599.95|591.15|96
1682193300000|2023-04-22 19:55:00|600.1|591.3|599.45|590.65|600.1|591.3|599.25|590.45|183
1682193600000|2023-04-22 20:00:00|599.5|590.7|599.75|590.95|600.12|591.32|599.44|590.64|270
1682193900000|2023-04-22 20:05:00|599.8|591|599.5|590.7|599.95|591.15|599.35|590.55|215
1682194200000|2023-04-22 20:10:00|599.68|590.88|599.85|591.05|599.95|591.15|599.25|590.45|194
1682194500000|2023-04-22 20:15:00|599.7|590.9|600.05|591.25|600.17|591.37|599.65|590.85|201
1682194800000|2023-04-22 20:20:00|600.08|591.28|599.05|590.25|600.12|591.32|599.05|590.25|163
1682195100000|2023-04-22 20:25:00|599.11|590.31|599.2|590.4|599.69|590.89|599.05|590.25|175
1682195400000|2023-04-22 20:30:00|599.18|590.38|599.37|590.57|599.37|590.57|598.85|590.05|143
1682195700000|2023-04-22 20:35:00|599.34|590.54|599.65|590.85|599.65|590.85|599.05|590.25|185
1682196000000|2023-04-22 20:40:00|599.6|590.8|599.48|590.68|599.9|591.1|599.45|590.65|109
1682196300000|2023-04-22 20:45:00|599.5|590.7|599.2|590.4|599.55|590.75|598.95|590.15|119
1682196600000|2023-04-22 20:50:00|599.25|590.45|599.35|590.55|599.9|591.1|599|590.2|143
1682196900000|2023-04-22 20:55:00|599.3|590.5|598.35|589.55|599.34|590.54|598.25|589.45|234
1682197200000|2023-04-22 21:00:00|598.32|589.52|597.75|588.95|598.4|589.6|597.08|588.28|284
1682197500000|2023-04-22 21:05:00|597.85|589.05|597.95|589.15|598.5|589.7|597.51|588.71|152
1682197800000|2023-04-22 21:10:00|597.9|589.1|597.55|588.75|598.1|589.3|597.29|588.49|67
1682198100000|2023-04-22 21:15:00|597.6|588.8|597.7|588.9|597.8|589|596.9|588.1|135
1682198400000|2023-04-22 21:20:00|597.75|588.95|597.55|588.75|597.75|588.95|597.29|588.49|156
1682198700000|2023-04-22 21:25:00|597.65|588.85|597.81|589.01|597.88|589.08|597.35|588.55|125
1682199000000|2023-04-22 21:30:00|597.75|588.95|597.79|588.99|597.79|588.99|597.55|588.75|80
1682199300000|2023-04-22 21:35:00|597.8|589|598.65|589.85|598.8|590|597.8|589|150
1682199600000|2023-04-22 21:40:00|598.63|589.83|598.55|589.75|598.7|589.9|598.4|589.6|100
1682199900000|2023-04-22 21:45:00|598.45|589.65|598.1|589.3|598.45|589.65|598.1|589.3|16
1682200200000|2023-04-22 21:50:00|598.05|589.25|598.35|589.55|598.38|589.58|597.75|588.95|112
1682200500000|2023-04-22 21:55:00|598.34|589.54|598.85|590.05|598.85|590.05|598.34|589.54|39
1682200800000|2023-04-22 22:00:00|598.81|590.01|598.65|589.85|599.04|590.24|597.85|589.05|142
1682201100000|2023-04-22 22:05:00|598.68|589.88|600.25|591.45|600.8|592|598.65|589.85|238
1682201400000|2023-04-22 22:10:00|600.2|591.4|600.68|591.88|600.7|591.9|598.88|590.08|267
1682201700000|2023-04-22 22:15:00|600.7|591.9|599.75|590.95|600.7|591.9|599.75|590.95|200
1682202000000|2023-04-22 22:20:00|599.65|590.85|600.2|591.4|600.2|591.4|599.65|590.85|128
1682202300000|2023-04-22 22:25:00|600.18|591.38|600.01|591.21|600.7|591.9|599.95|591.15|204
1682202600000|2023-04-22 22:30:00|599.98|591.18|599.43|590.63|600.01|591.21|599.43|590.63|231
1682202900000|2023-04-22 22:35:00|599.44|590.64|599.74|590.94|599.97|591.17|598.75|589.95|189
1682203200000|2023-04-22 22:40:00|599.89|591.09|599.35|590.55|600.05|591.25|599.25|590.45|228
1682203500000|2023-04-22 22:45:00|599.38|590.58|598.7|589.9|599.5|590.7|598.65|589.85|55
1682203800000|2023-04-22 22:50:00|598.5|589.7|599.65|590.85|600.13|591.33|598.5|589.7|135
1682204100000|2023-04-22 22:55:00|599.7|590.9|599.7|590.9|599.7|590.9|598.94|590.14|228
1682204400000|2023-04-22 23:00:00|599.65|590.85|599.65|590.85|599.92|591.12|599.3|590.5|230
1682204700000|2023-04-22 23:05:00|599.68|590.88|599.9|591.1|600.2|591.4|599.6|590.8|216
1682205000000|2023-04-22 23:10:00|599.85|591.05|599.35|590.55|599.88|591.08|598.95|590.15|77
1682205300000|2023-04-22 23:15:00|599.25|590.45|599.4|590.6|599.5|590.7|599.05|590.25|75
1682205600000|2023-04-22 23:20:00|599.35|590.55|599.05|590.25|599.55|590.75|598.95|590.15|55
1682205900000|2023-04-22 23:25:00|599.08|590.28|599.05|590.25|599.2|590.4|598.85|590.05|92
1682206200000|2023-04-22 23:30:00|599.1|590.3|599.6|590.8|599.94|591.14|599.05|590.25|175
1682206500000|2023-04-22 23:35:00|599.7|590.9|599.75|590.95|600|591.2|599.7|590.9|81
1682206800000|2023-04-22 23:40:00|599.78|590.98|599.75|590.95|599.85|591.05|599.6|590.8|43
1682207100000|2023-04-22 23:45:00|599.65|590.85|599.65|590.85|599.75|590.95|599.05|590.25|28
1682207400000|2023-04-22 23:50:00|599.6|590.8|599.55|590.75|599.6|590.8|599.05|590.25|17
1682207700000|2023-04-22 23:55:00|599.5|590.7|599.26|590.46|599.5|590.7|598.95|590.15|66
1682208000000|2023-04-23 00:00:00|599.21|590.41|599.28|590.48|599.31|590.51|598.9|590.1|140
1682208300000|2023-04-23 00:05:00|599.25|590.45|598.68|589.88|599.25|590.45|598.45|589.65|96
1682208600000|2023-04-23 00:10:00|598.7|589.9|597.55|588.75|598.7|589.9|597.32|588.52|127
1682208900000|2023-04-23 00:15:00|597.54|588.74|597.25|588.45|597.8|589|596.65|587.85|228
1682209200000|2023-04-23 00:20:00|597.15|588.35|596.5|587.7|597.15|588.35|596.15|587.35|52
1682209500000|2023-04-23 00:25:00|596.55|587.75|596.45|587.65|596.65|587.85|596.25|587.45|21
1682209800000|2023-04-23 00:30:00|596.4|587.6|589.78|580.98|596.75|587.95|589.55|580.75|397
1682210100000|2023-04-23 00:35:00|589.75|580.95|592|583.2|592.45|583.65|589.65|580.85|625
1682210400000|2023-04-23 00:40:00|591.99|583.19|592.81|584.01|593.2|584.4|591.5|582.7|454
1682210700000|2023-04-23 00:45:00|592.82|584.02|594.23|585.43|594.3|585.5|592.3|583.5|364
1682211000000|2023-04-23 00:50:00|594.13|585.33|593.67|584.87|594.25|585.45|593.25|584.45|404
1682211300000|2023-04-23 00:55:00|593.73|584.93|594.27|585.47|594.62|585.82|593.71|584.91|366
1682211600000|2023-04-23 01:00:00|594.3|585.5|595.06|586.26|595.22|586.42|593.81|585.01|403
1682211900000|2023-04-23 01:05:00|595.09|586.29|594.85|586.05|595.13|586.33|594.71|585.91|112
1682212200000|2023-04-23 01:10:00|594.8|586|595.25|586.45|595.25|586.45|594.45|585.65|35
1682212500000|2023-04-23 01:15:00|595.2|586.4|594.95|586.15|595.35|586.55|594.35|585.55|299
1682212800000|2023-04-23 01:20:00|594.9|586.1|594.76|585.96|595.3|586.5|594.76|585.96|256
1682213100000|2023-04-23 01:25:00|594.79|585.99|595.43|586.63|595.57|586.77|594.55|585.75|313
1682213400000|2023-04-23 01:30:00|595.41|586.61|594.75|585.95|595.46|586.66|594.74|585.94|138
1682213700000|2023-04-23 01:35:00|594.8|586|594.1|585.3|595.05|586.25|593.95|585.15|147
1682214000000|2023-04-23 01:40:00|594|585.2|592.61|583.81|594|585.2|592.6|583.8|350
1682214300000|2023-04-23 01:45:00|592.56|583.76|593|584.2|593.3|584.5|592.55|583.75|407
1682214600000|2023-04-23 01:50:00|592.97|584.17|593.46|584.66|593.98|585.18|592.65|583.85|366
1682214900000|2023-04-23 01:55:00|593.51|584.71|593.69|584.89|593.98|585.18|593.15|584.35|246
1682215200000|2023-04-23 02:00:00|593.72|584.92|594.1|585.3|594.45|585.65|593.45|584.65|351
1682215500000|2023-04-23 02:05:00|594.03|585.23|594.04|585.24|594.28|585.48|593.65|584.85|211
1682215800000|2023-04-23 02:10:00|593.91|585.11|593.03|584.23|594.04|585.24|593.03|584.23|290
1682216100000|2023-04-23 02:15:00|593.1|584.3|593.05|584.25|593.25|584.45|592.75|583.95|30
1682216400000|2023-04-23 02:20:00|592.95|584.15|593.8|585|593.91|585.11|592.25|583.45|342
1682216700000|2023-04-23 02:25:00|593.65|584.85|593.45|584.65|593.8|585|593.15|584.35|285
1682217000000|2023-04-23 02:30:00|593.4|584.6|594.42|585.62|594.81|586.01|592.95|584.15|297
1682217300000|2023-04-23 02:35:00|594.5|585.7|594.55|585.75|594.89|586.09|594.42|585.62|69
1682217600000|2023-04-23 02:40:00|594.65|585.85|594.51|585.71|595.05|586.25|594.51|585.71|37
1682217900000|2023-04-23 02:45:00|594.5|585.7|594.79|585.99|594.86|586.06|594.29|585.49|208
1682218200000|2023-04-23 02:50:00|594.69|585.89|594.31|585.51|594.86|586.06|594.18|585.38|306
1682218500000|2023-04-23 02:55:00|594.25|585.45|594.36|585.56|594.79|585.99|594.25|585.45|221
1682218800000|2023-04-23 03:00:00|594.53|585.73|595.45|586.65|595.45|586.65|594.05|585.25|151
1682219100000|2023-04-23 03:05:00|595.4|586.6|595.15|586.35|595.4|586.6|594.95|586.15|12
1682219400000|2023-04-23 03:10:00|595.05|586.25|595.12|586.32|595.55|586.75|594.85|586.05|212
1682219700000|2023-04-23 03:15:00|595.13|586.33|595|586.2|595.44|586.64|594.33|585.53|228
1682220000000|2023-04-23 03:20:00|595.11|586.31|595.35|586.55|595.5|586.7|594.85|586.05|236
1682220300000|2023-04-23 03:25:00|595.37|586.57|597.19|588.39|597.25|588.45|595.37|586.57|394
1682220600000|2023-04-23 03:30:00|597.2|588.4|596.8|588|597.45|588.65|596.8|588|158
1682220900000|2023-04-23 03:35:00|596.75|587.95|596.2|587.4|596.9|588.1|596.2|587.4|18
1682221200000|2023-04-23 03:40:00|596.25|587.45|596.05|587.25|596.35|587.55|595.95|587.15|143
1682221500000|2023-04-23 03:45:00|596.1|587.3|595.58|586.78|596.1|587.3|595.55|586.75|131
1682221800000|2023-04-23 03:50:00|595.55|586.75|595.95|587.15|595.95|587.15|595.55|586.75|259
1682222100000|2023-04-23 03:55:00|596|587.2|596.54|587.74|596.79|587.99|595.95|587.15|225
1682222400000|2023-04-23 04:00:00|596.51|587.71|596.9|588.1|596.9|588.1|596|587.2|209
1682222700000|2023-04-23 04:05:00|596.86|588.06|597.3|588.5|597.4|588.6|596.55|587.75|194
1682223000000|2023-04-23 04:10:00|597.2|588.4|597.01|588.21|597.5|588.7|596.85|588.05|151
1682223300000|2023-04-23 04:15:00|597.03|588.23|597.35|588.55|597.35|588.55|596.87|588.07|36
1682223600000|2023-04-23 04:20:00|597.4|588.6|597.5|588.7|597.69|588.89|597.4|588.6|40
1682223900000|2023-04-23 04:25:00|597.57|588.77|597.4|588.6|597.88|589.08|597.35|588.55|28
1682224200000|2023-04-23 04:30:00|597.45|588.65|597.99|589.19|598.34|589.54|597.45|588.65|101
1682224500000|2023-04-23 04:35:00|597.97|589.17|598.1|589.3|598.2|589.4|597.94|589.14|108
1682224800000|2023-04-23 04:40:00|598.15|589.35|598.25|589.45|598.25|589.45|597.65|588.85|84
1682225100000|2023-04-23 04:45:00|598.2|589.4|598.1|589.3|598.2|589.4|598.1|589.3|4
1682225400000|2023-04-23 04:50:00|598.15|589.35|598.55|589.75|598.94|590.14|598.1|589.3|150
1682225700000|2023-04-23 04:55:00|598.6|589.8|598|589.2|598.6|589.8|597.85|589.05|26
1682226000000|2023-04-23 05:00:00|598.05|589.25|597.79|588.99|598.4|589.6|597.75|588.95|131
1682226300000|2023-04-23 05:05:00|597.81|589.01|597.2|588.4|597.85|589.05|597.13|588.33|215
1682226600000|2023-04-23 05:10:00|597.15|588.35|597.4|588.6|597.4|588.6|596.95|588.15|119
1682226900000|2023-04-23 05:15:00|597.37|588.57|596.78|587.98|597.42|588.62|596.7|587.9|211
1682227200000|2023-04-23 05:20:00|596.8|588|597.3|588.5|597.4|588.6|596.65|587.85|176
1682227500000|2023-04-23 05:25:00|597.28|588.48|597.78|588.98|597.94|589.14|597.15|588.35|273
1682227800000|2023-04-23 05:30:00|597.75|588.95|598.25|589.45|598.62|589.82|597.75|588.95|162
1682228100000|2023-04-23 05:35:00|598.3|589.5|596.9|588.1|598.35|589.55|596.65|587.85|23
1682228400000|2023-04-23 05:40:00|596.85|588.05|597.35|588.55|597.92|589.12|596.85|588.05|209
1682228700000|2023-04-23 05:45:00|597.4|588.6|597.55|588.75|597.7|588.9|596.85|588.05|130
1682229000000|2023-04-23 05:50:00|597.6|588.8|598.24|589.44|598.29|589.49|597.6|588.8|184
1682229300000|2023-04-23 05:55:00|598.29|589.49|598.84|590.04|599.08|590.28|598.09|589.29|292
1682229600000|2023-04-23 06:00:00|598.81|590.01|598.5|589.7|599.11|590.31|598.44|589.64|225
1682229900000|2023-04-23 06:05:00|598.45|589.65|599.05|590.25|599.05|590.25|598.25|589.45|211
1682230200000|2023-04-23 06:10:00|599.02|590.22|598.4|589.6|599.14|590.34|598.2|589.4|146
1682230500000|2023-04-23 06:15:00|598.41|589.61|598.15|589.35|598.84|590.04|598.05|589.25|202
1682230800000|2023-04-23 06:20:00|598.11|589.31|598.5|589.7|598.54|589.74|598.05|589.25|193
1682231100000|2023-04-23 06:25:00|598.54|589.74|598.4|589.6|598.8|590|598.33|589.53|182
1682231400000|2023-04-23 06:30:00|598.41|589.61|599.55|590.75|599.55|590.75|598.36|589.56|167
1682231700000|2023-04-23 06:35:00|599.45|590.65|599.15|590.35|599.45|590.65|598.93|590.13|74
1682232000000|2023-04-23 06:40:00|599.05|590.25|598.65|589.85|599.25|590.45|598.65|589.85|51
1682232300000|2023-04-23 06:45:00|598.7|589.9|598.85|590.05|599.19|590.39|598.55|589.75|76
1682232600000|2023-04-23 06:50:00|598.83|590.03|598.5|589.7|598.85|590.05|598.35|589.55|99
1682232900000|2023-04-23 06:55:00|598.45|589.65|598.7|589.9|598.79|589.99|598.45|589.65|142
1682233200000|2023-04-23 07:00:00|598.65|589.85|598.78|589.98|598.8|590|598.53|589.73|189
1682233500000|2023-04-23 07:05:00|598.8|590|598.01|589.21|598.9|590.1|598|589.2|155
1682233800000|2023-04-23 07:10:00|597.98|589.18|598.05|589.25|598.05|589.25|597.25|588.45|198
1682234100000|2023-04-23 07:15:00|597.95|589.15|598.1|589.3|598.25|589.45|597.9|589.1|137
1682234400000|2023-04-23 07:20:00|598.17|589.37|597.5|588.7|598.25|589.45|597.5|588.7|111
1682234700000|2023-04-23 07:25:00|597.55|588.75|597.75|588.95|597.9|589.1|597.5|588.7|145
1682235000000|2023-04-23 07:30:00|597.7|588.9|599.86|591.06|599.88|591.08|597.7|588.9|305
1682235300000|2023-04-23 07:35:00|599.85|591.05|599.75|590.95|600.25|591.45|599.55|590.75|397
1682235600000|2023-04-23 07:40:00|599.81|591.01|599.98|591.18|600.15|591.35|599.45|590.65|207
1682235900000|2023-04-23 07:45:00|600.03|591.23|599.87|591.07|600.1|591.3|599.35|590.55|262
1682236200000|2023-04-23 07:50:00|599.9|591.1|599.53|590.73|600.3|591.5|599.4|590.6|400
1682236500000|2023-04-23 07:55:00|599.57|590.77|599.87|591.07|600.47|591.67|599.55|590.75|190
1682236800000|2023-04-23 08:00:00|599.81|591.01|600.05|591.25|600.35|591.55|599.81|591.01|246
1682237100000|2023-04-23 08:05:00|599.95|591.15|600.75|591.95|600.75|591.95|599.65|590.85|189
1682237400000|2023-04-23 08:10:00|600.85|592.05|600.75|591.95|601.55|592.75|600.55|591.75|142
1682237700000|2023-04-23 08:15:00|600.8|592|600.12|591.32|600.8|592|600.05|591.25|215
1682238000000|2023-04-23 08:20:00|600.15|591.35|599.75|590.95|600.2|591.4|599.65|590.85|94
1682238300000|2023-04-23 08:25:00|599.8|591|599.95|591.15|600.1|591.3|599.45|590.65|122
1682238600000|2023-04-23 08:30:00|599.89|591.09|600.5|591.7|601.3|592.5|599.85|591.05|374
1682238900000|2023-04-23 08:35:00|600.45|591.65|600.65|591.85|600.75|591.95|599.85|591.05|313
1682239200000|2023-04-23 08:40:00|600.7|591.9|600.4|591.6|601.48|592.68|600.25|591.45|333
1682239500000|2023-04-23 08:45:00|600.42|591.62|600.7|591.9|601|592.2|600.25|591.45|245
1682239800000|2023-04-23 08:50:00|600.75|591.95|600.36|591.56|600.75|591.95|600.1|591.3|99
1682240100000|2023-04-23 08:55:00|600.38|591.58|600.1|591.3|600.38|591.58|599.98|591.18|120
1682240400000|2023-04-23 09:00:00|600.13|591.33|600.7|591.9|601.1|592.3|600.06|591.26|217
1682240700000|2023-04-23 09:05:00|600.73|591.93|600.73|591.93|601|592.2|600.35|591.55|173
1682241000000|2023-04-23 09:10:00|600.65|591.85|600.89|592.09|601|592.2|600.65|591.85|135
1682241300000|2023-04-23 09:15:00|600.93|592.13|601.15|592.35|601.35|592.55|600.35|591.55|53
1682241600000|2023-04-23 09:20:00|601.05|592.25|600.5|591.7|601.05|592.25|600.35|591.55|67
1682241900000|2023-04-23 09:25:00|600.55|591.75|600.65|591.85|600.75|591.95|600.55|591.75|8
1682242200000|2023-04-23 09:30:00|600.6|591.8|600.12|591.32|600.65|591.85|599.85|591.05|198
1682242500000|2023-04-23 09:35:00|600.13|591.33|600.11|591.31|600.43|591.63|599.85|591.05|256
1682242800000|2023-04-23 09:40:00|600.12|591.32|599.95|591.15|600.38|591.58|599.65|590.85|112
1682243100000|2023-04-23 09:45:00|600.05|591.25|599.85|591.05|600.24|591.44|599.55|590.75|246
1682243400000|2023-04-23 09:50:00|599.91|591.11|600.28|591.48|600.47|591.67|599.55|590.75|258
1682243700000|2023-04-23 09:55:00|600.35|591.55|600.25|591.45|600.99|592.19|600.05|591.25|181
1682244000000|2023-04-23 10:00:00|600.15|591.35|600.2|591.4|600.25|591.45|599.25|590.45|72
1682244300000|2023-04-23 10:05:00|600.25|591.45|600.6|591.8|600.83|592.03|600.15|591.35|176
1682244600000|2023-04-23 10:10:00|600.45|591.65|599.45|590.65|600.6|591.8|599.45|590.65|215
1682244900000|2023-04-23 10:15:00|599.35|590.55|598.6|589.8|599.4|590.6|598.45|589.65|292
1682245200000|2023-04-23 10:20:00|598.58|589.78|598|589.2|598.8|590|597.89|589.09|317
1682245500000|2023-04-23 10:25:00|598.05|589.25|598.2|589.4|598.4|589.6|597.85|589.05|301
1682245800000|2023-04-23 10:30:00|598.15|589.35|596.8|588|598.15|589.35|596.45|587.65|402
1682246100000|2023-04-23 10:35:00|596.85|588.05|598.1|589.3|598.13|589.33|596.85|588.05|221
1682246400000|2023-04-23 10:40:00|598.08|589.28|598.85|590.05|598.85|590.05|598.05|589.25|124
1682246700000|2023-04-23 10:45:00|598.8|590|598.9|590.1|599.15|590.35|598.45|589.65|132
1682247000000|2023-04-23 10:50:00|598.88|590.08|598.53|589.73|599.1|590.3|597.9|589.1|174
1682247300000|2023-04-23 10:55:00|598.56|589.76|598.35|589.55|598.56|589.76|597.85|589.05|178
1682247600000|2023-04-23 11:00:00|598.3|589.5|597.95|589.15|598.55|589.75|597.85|589.05|184
1682247900000|2023-04-23 11:05:00|597.98|589.18|598.2|589.4|598.3|589.5|597.35|588.55|188
1682248200000|2023-04-23 11:10:00|598.15|589.35|598.08|589.28|598.3|589.5|597.65|588.85|170
1682248500000|2023-04-23 11:15:00|598.1|589.3|597.75|588.95|598.12|589.32|597.55|588.75|176
1682248800000|2023-04-23 11:20:00|597.7|588.9|598.4|589.6|598.6|589.8|597.35|588.55|184
1682249100000|2023-04-23 11:25:00|598.34|589.54|597.75|588.95|598.4|589.6|597.75|588.95|44
1682249400000|2023-04-23 11:30:00|597.85|589.05|598.25|589.45|598.3|589.5|597.85|589.05|28
1682249700000|2023-04-23 11:35:00|598.2|589.4|598.15|589.35|598.25|589.45|598.05|589.25|12
1682250000000|2023-04-23 11:40:00|598.23|589.43|598.85|590.05|599.35|590.55|598.15|589.35|195
1682250300000|2023-04-23 11:45:00|598.8|590|599.05|590.25|599.25|590.45|598.25|589.45|224
1682250600000|2023-04-23 11:50:00|599.15|590.35|599.6|590.8|599.95|591.15|599.05|590.25|204
1682250900000|2023-04-23 11:55:00|599.7|590.9|600.03|591.23|600.05|591.25|599.6|590.8|48
1682251200000|2023-04-23 12:00:00|600.05|591.25|600.05|591.25|600.6|591.8|599.55|590.75|227
1682251500000|2023-04-23 12:05:00|600.15|591.35|600.4|591.6|600.56|591.76|599.95|591.15|182
1682251800000|2023-04-23 12:10:00|600.45|591.65|599.7|590.9|600.45|591.65|599.7|590.9|92
1682252100000|2023-04-23 12:15:00|599.65|590.85|599.1|590.3|599.65|590.85|599.1|590.3|28
1682252400000|2023-04-23 12:20:00|599.15|590.35|600.8|592|601.5|592.7|599.15|590.35|230
1682252700000|2023-04-23 12:25:00|600.75|591.95|600.5|591.7|600.78|591.98|600.05|591.25|161
1682253000000|2023-04-23 12:30:00|600.4|591.6|601.15|592.35|601.74|592.94|600.38|591.58|283
1682253300000|2023-04-23 12:35:00|601.2|592.4|599.9|591.1|601.2|592.4|599.65|590.85|224
1682253600000|2023-04-23 12:40:00|599.95|591.15|599.75|590.95|600.1|591.3|599.55|590.75|152
1682253900000|2023-04-23 12:45:00|599.74|590.94|599.4|590.6|600.11|591.31|599.05|590.25|205
1682254200000|2023-04-23 12:50:00|599.35|590.55|600|591.2|600|591.2|599.15|590.35|234
1682254500000|2023-04-23 12:55:00|599.95|591.15|599.1|590.3|600.1|591.3|598.95|590.15|206
1682254800000|2023-04-23 13:00:00|598.95|590.15|599.12|590.32|599.4|590.6|598.25|589.45|280
1682255100000|2023-04-23 13:05:00|599.06|590.26|599.45|590.65|599.45|590.65|598.75|589.95|120
1682255400000|2023-04-23 13:10:00|599.5|590.7|598.1|589.3|599.55|590.75|597.95|589.15|313
1682255700000|2023-04-23 13:15:00|598.11|589.31|598|589.2|598.55|589.75|597.85|589.05|154
1682256000000|2023-04-23 13:20:00|597.95|589.15|598.2|589.4|598.6|589.8|597.95|589.15|164
1682256300000|2023-04-23 13:25:00|598.15|589.35|598.25|589.45|598.8|590|598.15|589.35|129
1682256600000|2023-04-23 13:30:00|598.21|589.41|597.7|588.9|598.8|590|597.65|588.85|208
1682256900000|2023-04-23 13:35:00|597.72|588.92|597.85|589.05|597.92|589.12|597.05|588.25|210
1682257200000|2023-04-23 13:40:00|597.88|589.08|599.4|590.6|599.7|590.9|597.85|589.05|292
1682257500000|2023-04-23 13:45:00|599.45|590.65|599.82|591.02|600.05|591.25|599.15|590.35|247
1682257800000|2023-04-23 13:50:00|599.85|591.05|600.1|591.3|600.2|591.4|599.45|590.65|228
1682258100000|2023-04-23 13:55:00|600.08|591.28|600|591.2|600.1|591.3|599.65|590.85|180
1682258400000|2023-04-23 14:00:00|599.95|591.15|599.65|590.85|600.25|591.45|599.45|590.65|190
1682258700000|2023-04-23 14:05:00|599.35|590.55|598.4|589.6|599.45|590.65|598.35|589.55|44
1682259000000|2023-04-23 14:10:00|598.39|589.59|598.87|590.07|599.3|590.5|598.35|589.55|280
1682259300000|2023-04-23 14:15:00|598.75|589.95|599.3|590.5|599.4|590.6|598.68|589.88|114
1682259600000|2023-04-23 14:20:00|599.35|590.55|598.9|590.1|599.83|591.03|598.9|590.1|153
1682259900000|2023-04-23 14:25:00|599|590.2|598.9|590.1|599.8|591|598.85|590.05|151
1682260200000|2023-04-23 14:30:00|598.85|590.05|598.95|590.15|599.2|590.4|598.25|589.45|283
1682260500000|2023-04-23 14:35:00|599.07|590.27|599|590.2|599.4|590.6|598.5|589.7|246
1682260800000|2023-04-23 14:40:00|599.05|590.25|598.45|589.65|599.5|590.7|598.35|589.55|180
1682261100000|2023-04-23 14:45:00|598.5|589.7|597.2|588.4|598.7|589.9|595.45|586.65|520
1682261400000|2023-04-23 14:50:00|597.05|588.25|595.45|586.65|597.2|588.4|593.74|584.94|562
1682261700000|2023-04-23 14:55:00|595.5|586.7|594.7|585.9|595.5|586.7|594.36|585.56|436
1682262000000|2023-04-23 15:00:00|594.64|585.84|593.28|584.48|595.62|586.82|592.75|583.95|563
1682262300000|2023-04-23 15:05:00|593.31|584.51|593.75|584.95|594.25|585.45|592.65|583.85|184
1682262600000|2023-04-23 15:10:00|593.7|584.9|592.88|584.08|594.55|585.75|591.35|582.55|116
1682262900000|2023-04-23 15:15:00|592.91|584.11|589.2|580.4|593.55|584.75|588.33|579.53|686
1682263200000|2023-04-23 15:20:00|589.15|580.35|591.15|582.35|591.2|582.4|589.07|580.27|656
1682263500000|2023-04-23 15:25:00|591.1|582.3|590.65|581.85|591.25|582.45|590.05|581.25|538
1682263800000|2023-04-23 15:30:00|590.6|581.8|591.05|582.25|591.79|582.99|590.45|581.65|423
1682264100000|2023-04-23 15:35:00|591|582.2|589.75|580.95|591.05|582.25|589.75|580.95|66
1682264400000|2023-04-23 15:40:00|589.55|580.75|591|582.2|591.55|582.75|589.35|580.55|285
1682264700000|2023-04-23 15:45:00|591.05|582.25|590.2|581.4|591.7|582.9|589.65|580.85|392
1682265000000|2023-04-23 15:50:00|590.15|581.35|591.65|582.85|591.7|582.9|589.95|581.15|400
1682265300000|2023-04-23 15:55:00|591.7|582.9|591.75|582.95|592.02|583.22|591.25|582.45|224
1682265600000|2023-04-23 16:00:00|591.7|582.9|591|582.2|591.75|582.95|590.08|581.28|382
1682265900000|2023-04-23 16:05:00|590.99|582.19|589.75|580.95|591|582.2|589.75|580.95|357
1682266200000|2023-04-23 16:10:00|589.81|581.01|588.29|579.49|589.85|581.05|587.58|578.78|383
1682266500000|2023-04-23 16:15:00|588.3|579.5|590.6|581.8|590.71|581.91|588.25|579.45|548
1682266800000|2023-04-23 16:20:00|590.55|581.75|590.05|581.25|590.95|582.15|589.65|580.85|359
1682267100000|2023-04-23 16:25:00|590.17|581.37|592.05|583.25|592.35|583.55|589.85|581.05|375
1682267400000|2023-04-23 16:30:00|591.95|583.15|592.3|583.5|592.3|583.5|591.15|582.35|191
1682267700000|2023-04-23 16:35:00|592.31|583.51|595.55|586.75|595.65|586.85|591.95|583.15|382
1682268000000|2023-04-23 16:40:00|595.5|586.7|595.24|586.44|595.65|586.85|594.4|585.6|447
1682268300000|2023-04-23 16:45:00|595.25|586.45|595.18|586.38|595.97|587.17|595.03|586.23|361
1682268600000|2023-04-23 16:50:00|595.15|586.35|593.55|584.75|595.15|586.35|593.55|584.75|178
1682268900000|2023-04-23 16:55:00|593.6|584.8|593.2|584.4|593.9|585.1|592.75|583.95|257
1682269200000|2023-04-23 17:00:00|593.15|584.35|593|584.2|594.1|585.3|592.75|583.95|161
1682269500000|2023-04-23 17:05:00|592.95|584.15|593.45|584.65|593.8|585|592.95|584.15|239
1682269800000|2023-04-23 17:10:00|593.5|584.7|593.61|584.81|594.05|585.25|593.25|584.45|258
1682270100000|2023-04-23 17:15:00|593.55|584.75|593.8|585|594.25|585.45|593.2|584.4|212
1682270400000|2023-04-23 17:20:00|593.78|584.98|592.4|583.6|594.22|585.42|592.25|583.45|288
1682270700000|2023-04-23 17:25:00|592.34|583.54|591.88|583.08|593.05|584.25|591.4|582.6|304
1682271000000|2023-04-23 17:30:00|591.85|583.05|591.7|582.9|592.5|583.7|591.55|582.75|226
1682271300000|2023-04-23 17:35:00|591.65|582.85|591.85|583.05|592.25|583.45|591.65|582.85|33
1682271600000|2023-04-23 17:40:00|591.9|583.1|590.81|582.01|592.15|583.35|590.75|581.95|182
1682271900000|2023-04-23 17:45:00|590.83|582.03|589.98|581.18|591.6|582.8|589.64|580.84|307
1682272200000|2023-04-23 17:50:00|590|581.2|589.75|580.95|590.15|581.35|589.25|580.45|94
1682272500000|2023-04-23 17:55:00|589.8|581|589.1|580.3|590.05|581.25|589.1|580.3|42
1682272800000|2023-04-23 18:00:00|589.2|580.4|588.85|580.05|590.15|581.35|588.4|579.6|440
1682273100000|2023-04-23 18:05:00|588.81|580.01|588.55|579.75|588.85|580.05|584.92|576.12|549
1682273400000|2023-04-23 18:10:00|588.5|579.7|588.25|579.45|588.5|579.7|587.08|578.28|408
1682273700000|2023-04-23 18:15:00|588.24|579.44|586.7|577.9|588.3|579.5|586.05|577.25|555
1682274000000|2023-04-23 18:20:00|586.68|577.88|585.79|576.99|587.25|578.45|584.79|575.99|624
1682274300000|2023-04-23 18:25:00|585.8|577|586.8|578|586.9|578.1|585.75|576.95|328
1682274600000|2023-04-23 18:30:00|586.8|578|586.95|578.15|587.55|578.75|586.35|577.55|351
1682274900000|2023-04-23 18:35:00|586.91|578.11|587.45|578.65|587.6|578.8|586.25|577.45|346
1682275200000|2023-04-23 18:40:00|587.41|578.61|588.55|579.75|588.84|580.04|587.15|578.35|436
1682275500000|2023-04-23 18:45:00|588.8|580|584.35|575.55|588.9|580.1|582.9|574.1|603
1682275800000|2023-04-23 18:50:00|584.4|575.6|582.71|573.91|584.45|575.65|581.16|572.36|730
1682276100000|2023-04-23 18:55:00|582.7|573.9|584|575.2|584.05|575.25|582.55|573.75|507
1682276400000|2023-04-23 19:00:00|584.05|575.25|584.54|575.74|584.79|575.99|582.65|573.85|590
1682276700000|2023-04-23 19:05:00|584.6|575.8|585.6|576.8|586.01|577.21|584.45|575.65|467
1682277000000|2023-04-23 19:10:00|585.59|576.79|584.86|576.06|585.6|576.8|584.75|575.95|339
1682277300000|2023-04-23 19:15:00|584.9|576.1|584.85|576.05|585.65|576.85|584.1|575.3|387
1682277600000|2023-04-23 19:20:00|584.99|576.19|585.15|576.35|585.45|576.65|584.15|575.35|369
1682277900000|2023-04-23 19:25:00|585.1|576.3|585.75|576.95|586.3|577.5|584.95|576.15|375
1682278200000|2023-04-23 19:30:00|585.9|577.1|585.88|577.08|586.25|577.45|585|576.2|190
1682278500000|2023-04-23 19:35:00|585.85|577.05|588.05|579.25|588.13|579.33|585.78|576.98|422
1682278800000|2023-04-23 19:40:00|587.75|578.95|588.05|579.25|588.9|580.1|587.55|578.75|187
1682279100000|2023-04-23 19:45:00|588.3|579.5|588.19|579.39|588.9|580.1|588.15|579.35|264
1682279400000|2023-04-23 19:50:00|588.16|579.36|588.11|579.31|589.02|580.22|587.76|578.96|317
1682279700000|2023-04-23 19:55:00|588.13|579.33|587.2|578.4|588.39|579.59|587.07|578.27|274
1682280000000|2023-04-23 20:00:00|587.05|578.25|585.65|576.85|587.26|578.46|585.12|576.32|419
1682280300000|2023-04-23 20:05:00|585.63|576.83|587.56|578.76|587.61|578.81|585.36|576.56|364
1682280600000|2023-04-23 20:10:00|587.6|578.8|588.89|580.09|588.92|580.12|587.29|578.49|275
1682280900000|2023-04-23 20:15:00|588.85|580.05|590.42|581.62|590.47|581.67|588.56|579.76|348
1682281200000|2023-04-23 20:20:00|590.41|581.61|590.86|582.06|590.93|582.13|589.75|580.95|321
1682281500000|2023-04-23 20:25:00|590.93|582.13|590.03|581.23|590.98|582.18|589.95|581.15|322
1682281800000|2023-04-23 20:30:00|590.09|581.29|590.83|582.03|590.91|582.11|589.98|581.18|328
1682282100000|2023-04-23 20:35:00|590.79|581.99|590.4|581.6|590.9|582.1|590.03|581.23|281
1682282400000|2023-04-23 20:40:00|590.41|581.61|589.91|581.11|590.96|582.16|589.59|580.79|361
1682282700000|2023-04-23 20:45:00|589.86|581.06|589.7|580.9|590.75|581.95|589.42|580.62|367
1682283000000|2023-04-23 20:50:00|589.66|580.86|589.88|581.08|590.39|581.59|589.44|580.64|275
1682283300000|2023-04-23 20:55:00|589.92|581.12|591|582.2|591.04|582.24|589.9|581.1|145
1682283600000|2023-04-23 21:00:00|591.04|582.24|590.82|582.02|591.29|582.49|590.66|581.86|150
1682283900000|2023-04-23 21:05:00|590.8|582|591.28|582.48|591.51|582.71|590.27|581.47|144
1682284200000|2023-04-23 21:10:00|591.25|582.45|590.42|581.62|591.28|582.48|590.42|581.62|197
1682284500000|2023-04-23 21:15:00|590.4|581.6|588.71|579.91|590.4|581.6|588.62|579.82|145
1682284800000|2023-04-23 21:20:00|588.66|579.86|588.79|579.99|589.24|580.44|588.52|579.72|105
1682285100000|2023-04-23 21:25:00|588.8|580|589.07|580.27|589.09|580.29|588.4|579.6|144
1682285400000|2023-04-23 21:30:00|589.05|580.25|588.62|579.82|589.07|580.27|588.16|579.36|159
1682285700000|2023-04-23 21:35:00|588.6|579.8|589.22|580.42|589.99|581.19|588.6|579.8|155
1682286000000|2023-04-23 21:40:00|589.24|580.44|589.85|581.05|590.15|581.35|589.2|580.4|139
1682286300000|2023-04-23 21:45:00|589.8|581|589.55|580.75|589.8|581|589.4|580.6|7
1682286600000|2023-04-23 21:50:00|589.65|580.85|591|582.2|591.85|583.05|589.65|580.85|207
1682286900000|2023-04-23 21:55:00|591.05|582.25|591.45|582.65|591.8|583|590.95|582.15|69
1682287200000|2023-04-23 22:00:00|591.5|582.7|589.8|581|591.5|582.7|589.7|580.9|50
1682287500000|2023-04-23 22:05:00|589.85|581.05|589.55|580.75|590.2|581.4|589.25|580.45|115
1682287800000|2023-04-23 22:10:00|589.65|580.85|589.45|580.65|590.1|581.3|589.4|580.6|82
1682288100000|2023-04-23 22:15:00|589.48|580.68|589.9|581.1|590.2|581.4|588.85|580.05|96
1682288400000|2023-04-23 22:20:00|589.95|581.15|590.5|581.7|590.75|581.95|589.75|580.95|71
1682288700000|2023-04-23 22:25:00|590.55|581.75|591.15|582.35|591.35|582.55|589.8|581|161
1682289000000|2023-04-23 22:30:00|591.2|582.4|592.35|583.55|592.6|583.8|591.18|582.38|259
1682289300000|2023-04-23 22:35:00|592.4|583.6|593.2|584.4|593.4|584.6|591.75|582.95|240
1682289600000|2023-04-23 22:40:00|593.25|584.45|593.32|584.52|594.24|585.44|592.8|584|330
1682289900000|2023-04-23 22:45:00|593.44|584.64|593.3|584.5|593.95|585.15|593.2|584.4|169
1682290200000|2023-04-23 22:50:00|593.45|584.65|593.8|585|594.05|585.25|593.2|584.4|123
1682290500000|2023-04-23 22:55:00|593.75|584.95|594|585.2|594.17|585.37|593.65|584.85|72
1682290800000|2023-04-23 23:00:00|594.05|585.25|594.4|585.6|594.65|585.85|593.9|585.1|114
1682291100000|2023-04-23 23:05:00|594.3|585.5|594.55|585.75|594.9|586.1|594.05|585.25|84
1682291400000|2023-04-23 23:10:00|594.6|585.8|595.2|586.4|595.3|586.5|594.25|585.45|68
1682291700000|2023-04-23 23:15:00|595.25|586.45|595.1|586.3|595.83|587.03|594.85|586.05|145
1682292000000|2023-04-23 23:20:00|595.19|586.39|595.65|586.85|595.95|587.15|594.95|586.15|222
1682292300000|2023-04-23 23:25:00|595.7|586.9|594.72|585.92|595.7|586.9|594.65|585.85|211
1682292600000|2023-04-23 23:30:00|594.75|585.95|595.04|586.24|595.2|586.4|594.45|585.65|220
1682292900000|2023-04-23 23:35:00|595.05|586.25|596.28|587.48|600.9|592.1|594.85|586.05|530
1682293200000|2023-04-23 23:40:00|596.3|587.5|595.86|587.06|597.45|588.65|595.7|586.9|513
1682293500000|2023-04-23 23:45:00|595.85|587.05|595.3|586.5|596.4|587.6|595.25|586.45|409
1682293800000|2023-04-23 23:50:00|595.25|586.45|595.85|587.05|596.35|587.55|595.25|586.45|109
1682294100000|2023-04-23 23:55:00|595.9|587.1|595.2|586.4|596|587.2|594.9|586.1|128
1682294400000|2023-04-24 00:00:00|595.18|586.38|594.95|586.15|595.95|587.15|594.9|586.1|186
1682294700000|2023-04-24 00:05:00|594.98|586.18|594.4|585.6|595.85|587.05|593.95|585.15|207
1682295000000|2023-04-24 00:10:00|594.43|585.63|594.3|585.5|595.05|586.25|593.9|585.1|120
1682295300000|2023-04-24 00:15:00|594.35|585.55|593.9|585.1|595.1|586.3|593.9|585.1|84
1682295600000|2023-04-24 00:20:00|593.85|585.05|592.75|583.95|594.2|585.4|592.75|583.95|180
1682295900000|2023-04-24 00:25:00|592.8|584|591|582.2|593.1|584.3|590.99|582.19|216
1682296200000|2023-04-24 00:30:00|590.95|582.15|592.2|583.4|592.2|583.4|590.9|582.1|117
1682296500000|2023-04-24 00:35:00|592.25|583.45|591.65|582.85|592.3|583.5|591.5|582.7|98
1682296800000|2023-04-24 00:40:00|591.69|582.89|591.65|582.85|591.75|582.95|590.45|581.65|141
1682297100000|2023-04-24 00:45:00|591.6|582.8|594.9|586.1|594.9|586.1|591.15|582.35|355
1682297400000|2023-04-24 00:50:00|594.85|586.05|599.8|591|600.15|591.35|594.7|585.9|645
1682297700000|2023-04-24 00:55:00|599.79|590.99|600.8|592|601.13|592.33|599.35|590.55|683
1682298000000|2023-04-24 01:00:00|600.85|592.05|603.44|594.64|604.04|595.24|600.8|592|799
1682298300000|2023-04-24 01:05:00|603.45|594.65|602|593.2|604.49|595.69|601.85|593.05|627
1682298600000|2023-04-24 01:10:00|601.95|593.15|602.45|593.65|603.05|594.25|601.55|592.75|388
1682298900000|2023-04-24 01:15:00|602.6|593.8|604.6|595.8|606.35|597.55|601.7|592.9|599
1682299200000|2023-04-24 01:20:00|604.55|595.75|603.6|594.8|604.75|595.95|603.15|594.35|415
1682299500000|2023-04-24 01:25:00|603.58|594.78|601.3|592.5|603.84|595.04|601.05|592.25|392
1682299800000|2023-04-24 01:30:00|601.35|592.55|600.23|591.43|601.35|592.55|599.61|590.81|506
1682300100000|2023-04-24 01:35:00|600.2|591.4|600.85|592.05|600.9|592.1|599.55|590.75|408
1682300400000|2023-04-24 01:40:00|600.9|592.1|603|594.2|603|594.2|600.85|592.05|514
1682300700000|2023-04-24 01:45:00|602.88|594.08|603.1|594.3|604|595.2|601.75|592.95|490
1682301000000|2023-04-24 01:50:00|602.95|594.15|602|593.2|603.25|594.45|601.65|592.85|253
1682301300000|2023-04-24 01:55:00|601.95|593.15|601.08|592.28|602.08|593.28|600.95|592.15|333
1682301600000|2023-04-24 02:00:00|601.1|592.3|600.85|592.05|602.25|593.45|600.75|591.95|264
1682301900000|2023-04-24 02:05:00|600.8|592|600.05|591.25|600.85|592.05|599.75|590.95|268
1682302200000|2023-04-24 02:10:00|600.1|591.3|601.4|592.6|601.68|592.88|599.75|590.95|394
1682302500000|2023-04-24 02:15:00|601.55|592.75|601.45|592.65|602.1|593.3|600.55|591.75|424
1682302800000|2023-04-24 02:20:00|601.6|592.8|601.55|592.75|601.7|592.9|600.95|592.15|235
1682303100000|2023-04-24 02:25:00|601.58|592.78|600.05|591.25|601.58|592.78|599.95|591.15|158
1682303400000|2023-04-24 02:30:00|599.85|591.05|600|591.2|600.3|591.5|599.25|590.45|161
1682303700000|2023-04-24 02:35:00|600.05|591.25|600.7|591.9|600.85|592.05|599.85|591.05|221
1682304000000|2023-04-24 02:40:00|600.65|591.85|600.4|591.6|601.15|592.35|600.25|591.45|120
1682304300000|2023-04-24 02:45:00|600.3|591.5|601.05|592.25|601.25|592.45|600.15|591.35|34
1682304600000|2023-04-24 02:50:00|600.95|592.15|600.69|591.89|601.15|592.35|600.65|591.85|67
1682304900000|2023-04-24 02:55:00|600.7|591.9|601|592.2|601.1|592.3|600.6|591.8|203
1682305200000|2023-04-24 03:00:00|601.05|592.25|601.45|592.65|601.8|593|601.03|592.23|193
1682305500000|2023-04-24 03:05:00|601.4|592.6|601.65|592.85|601.75|592.95|601.25|592.45|81
1682305800000|2023-04-24 03:10:00|601.7|592.9|601.55|592.75|601.8|593|601.35|592.55|74
1682306100000|2023-04-24 03:15:00|601.5|592.7|600.6|591.8|601.5|592.7|600.5|591.7|17
1682306400000|2023-04-24 03:20:00|600.55|591.75|599.6|590.8|600.8|592|599.45|590.65|117
1682306700000|2023-04-24 03:25:00|599.55|590.75|600.25|591.45|600.25|591.45|598.7|589.9|199
1682307000000|2023-04-24 03:30:00|600.2|591.4|600.65|591.85|600.8|592|599.25|590.45|132
1682307300000|2023-04-24 03:35:00|600.7|591.9|601.85|593.05|601.85|593.05|600.65|591.85|210
1682307600000|2023-04-24 03:40:00|601.9|593.1|601.65|592.85|602|593.2|601.45|592.65|193
1682307900000|2023-04-24 03:45:00|601.7|592.9|602.95|594.15|603|594.2|601.65|592.85|206
1682308200000|2023-04-24 03:50:00|602.94|594.14|602.6|593.8|603.06|594.26|602.15|593.35|267
1682308500000|2023-04-24 03:55:00|602.65|593.85|602.55|593.75|602.7|593.9|601.85|593.05|129
1682308800000|2023-04-24 04:00:00|602.5|593.7|602.65|593.85|602.75|593.95|602.05|593.25|90
1682309100000|2023-04-24 04:05:00|602.6|593.8|602.3|593.5|602.85|594.05|602.25|593.45|228
1682309400000|2023-04-24 04:10:00|602.33|593.53|604.03|595.23|604.05|595.25|602.3|593.5|275
1682309700000|2023-04-24 04:15:00|604|595.2|603.2|594.4|604.05|595.25|602.5|593.7|372
1682310000000|2023-04-24 04:20:00|603.19|594.39|603.03|594.23|604.15|595.35|602.95|594.15|316
1682310300000|2023-04-24 04:25:00|603|594.2|603.75|594.95|603.9|595.1|602.65|593.85|282
1682310600000|2023-04-24 04:30:00|603.79|594.99|604.5|595.7|604.95|596.15|603.6|594.8|274
1682310900000|2023-04-24 04:35:00|604.35|595.55|605|596.2|605.19|596.39|603.95|595.15|216
1682311200000|2023-04-24 04:40:00|605.03|596.23|604.4|595.6|605.1|596.3|604.15|595.35|313
1682311500000|2023-04-24 04:45:00|604.55|595.75|604.75|595.95|604.75|595.95|603.6|594.8|51
1682311800000|2023-04-24 04:50:00|604.7|595.9|604.72|595.92|605.4|596.6|604.55|595.75|213
1682312100000|2023-04-24 04:55:00|604.73|595.93|604.95|596.15|605.1|596.3|604.2|595.4|253
1682312400000|2023-04-24 05:00:00|604.9|596.1|604.75|595.95|604.93|596.13|603.75|594.95|298
1682312700000|2023-04-24 05:05:00|604.65|595.85|605.05|596.25|605.15|596.35|604.25|595.45|53
1682313000000|2023-04-24 05:10:00|605.1|596.3|605.2|596.4|605.35|596.55|605.05|596.25|177
1682313300000|2023-04-24 05:15:00|605.18|596.38|605.4|596.6|605.55|596.75|605.15|596.35|136
1682313600000|2023-04-24 05:20:00|605.35|596.55|604.48|595.68|605.4|596.6|604.45|595.65|167
1682313900000|2023-04-24 05:25:00|604.45|595.65|603.95|595.15|604.75|595.95|603.65|594.85|180
1682314200000|2023-04-24 05:30:00|604|595.2|604|595.2|604.68|595.88|603.75|594.95|224
1682314500000|2023-04-24 05:35:00|603.98|595.18|603.88|595.08|604.3|595.5|603.65|594.85|109
1682314800000|2023-04-24 05:40:00|603.85|595.05|603.25|594.45|603.95|595.15|603.05|594.25|94
1682315100000|2023-04-24 05:45:00|603.13|594.33|601.64|592.84|603.3|594.5|601.55|592.75|137
1682315400000|2023-04-24 05:50:00|601.65|592.85|601.25|592.45|602|593.2|600.95|592.15|296
1682315700000|2023-04-24 05:55:00|601.28|592.48|601|592.2|601.4|592.6|600.95|592.15|142
1682316000000|2023-04-24 06:00:00|601.05|592.25|601.25|592.45|601.65|592.85|600.55|591.75|284
1682316300000|2023-04-24 06:05:00|601.28|592.48|601.95|593.15|602.15|593.35|601.25|592.45|252
1682316600000|2023-04-24 06:10:00|601.9|593.1|602.65|593.85|602.85|594.05|601.75|592.95|212
1682316900000|2023-04-24 06:15:00|602.71|593.91|601.9|593.1|602.9|594.1|601.85|593.05|131
1682317200000|2023-04-24 06:20:00|601.85|593.05|601.45|592.65|601.9|593.1|601.45|592.65|119
1682317500000|2023-04-24 06:25:00|601.4|592.6|601.05|592.25|601.65|592.85|600.4|591.6|150
1682317800000|2023-04-24 06:30:00|601.15|592.35|601.4|592.6|601.45|592.65|601.15|592.35|15
1682318100000|2023-04-24 06:35:00|601.43|592.63|600.6|591.8|601.7|592.9|600.55|591.75|87
1682318400000|2023-04-24 06:40:00|600.55|591.75|598.05|589.25|600.55|591.75|597.5|588.7|411
1682318700000|2023-04-24 06:45:00|598|589.2|596.9|588.1|598|589.2|595.87|587.07|252
1682319000000|2023-04-24 06:50:00|596.95|588.15|595.35|586.55|596.99|588.19|594.95|586.15|432
1682319300000|2023-04-24 06:55:00|595.3|586.5|596.25|587.45|596.25|587.45|593.6|584.8|332
1682319600000|2023-04-24 07:00:00|596.15|587.35|596.05|587.25|597.23|588.43|595.5|586.7|303
1682319900000|2023-04-24 07:05:00|596|587.2|596.5|587.7|596.95|588.15|595.4|586.6|238
1682320200000|2023-04-24 07:10:00|596.7|587.9|597.75|588.95|597.8|589|595.8|587|217
1682320500000|2023-04-24 07:15:00|597.74|588.94|597.89|589.09|599.05|590.25|597.05|588.25|265
1682320800000|2023-04-24 07:20:00|597.93|589.13|595.35|586.55|598.05|589.25|594.3|585.5|323
1682321100000|2023-04-24 07:25:00|595.3|586.5|597.5|588.7|597.93|589.13|594.4|585.6|611
1682321400000|2023-04-24 07:30:00|597.45|588.65|596.05|587.25|597.5|588.7|595.95|587.15|257
1682321700000|2023-04-24 07:35:00|596|587.2|597.18|588.38|597.2|588.4|595.35|586.55|361
1682322000000|2023-04-24 07:40:00|597.16|588.36|596.55|587.75|597.23|588.43|595.8|587|216
1682322300000|2023-04-24 07:45:00|596.6|587.8|597.25|588.45|597.55|588.75|596|587.2|242
1682322600000|2023-04-24 07:50:00|597.3|588.5|597.35|588.55|597.45|588.65|596.5|587.7|312
1682322900000|2023-04-24 07:55:00|597.31|588.51|597.15|588.35|597.4|588.6|596.2|587.4|340
1682323200000|2023-04-24 08:00:00|597.1|588.3|596.95|588.15|597.95|589.15|596.4|587.6|149
1682323500000|2023-04-24 08:05:00|596.98|588.18|597.15|588.35|597.15|588.35|595.9|587.1|212
1682323800000|2023-04-24 08:10:00|597.2|588.4|598.29|589.49|599.15|590.35|597.15|588.35|423
1682324100000|2023-04-24 08:15:00|598.3|589.5|597.65|588.85|598.45|589.65|597.6|588.8|161
1682324400000|2023-04-24 08:20:00|597.7|588.9|595.1|586.3|597.85|589.05|594.94|586.14|391
1682324700000|2023-04-24 08:25:00|595.13|586.33|594.45|585.65|596.05|587.25|594.1|585.3|390
1682325000000|2023-04-24 08:30:00|594.48|585.68|593|584.2|595.05|586.25|592.3|583.5|297
1682325300000|2023-04-24 08:35:00|593.05|584.25|594.15|585.35|594.6|585.8|591.4|582.6|463
1682325600000|2023-04-24 08:40:00|594.23|585.43|593.78|584.98|594.86|586.06|593.5|584.7|312
1682325900000|2023-04-24 08:45:00|593.81|585.01|592.75|583.95|594.45|585.65|592.38|583.58|463
1682326200000|2023-04-24 08:50:00|592.7|583.9|591.9|583.1|593.3|584.5|591.7|582.9|357
1682326500000|2023-04-24 08:55:00|591.95|583.15|593.05|584.25|593.62|584.82|591.85|583.05|429
1682326800000|2023-04-24 09:00:00|593.03|584.23|595.06|586.26|595.1|586.3|592.65|583.85|431
1682327100000|2023-04-24 09:05:00|595.01|586.21|595.35|586.55|595.55|586.75|594.59|585.79|104
1682327400000|2023-04-24 09:10:00|595.3|586.5|595.3|586.5|595.4|586.6|594.7|585.9|185
1682327700000|2023-04-24 09:15:00|595.33|586.53|595.85|587.05|596.01|587.21|594.65|585.85|342
1682328000000|2023-04-24 09:20:00|595.82|587.02|595.05|586.25|596.3|587.5|595|586.2|239
1682328300000|2023-04-24 09:25:00|595.08|586.28|595.75|586.95|596.15|587.35|594.9|586.1|305
1682328600000|2023-04-24 09:30:00|595.8|587|595.65|586.85|595.95|587.15|595.45|586.65|243
1682328900000|2023-04-24 09:35:00|595.63|586.83|595.91|587.11|596.45|587.65|595.6|586.8|322
1682329200000|2023-04-24 09:40:00|595.94|587.14|595.55|586.75|596.05|587.25|595.35|586.55|117
1682329500000|2023-04-24 09:45:00|595.65|586.85|594.85|586.05|596.1|587.3|594.85|586.05|31
1682329800000|2023-04-24 09:50:00|594.9|586.1|595.05|586.25|595.89|587.09|594.9|586.1|158
1682330100000|2023-04-24 09:55:00|595.13|586.33|595.5|586.7|595.58|586.78|595.05|586.25|132
1682330400000|2023-04-24 10:00:00|595.55|586.75|597.4|588.6|597.45|588.65|595.5|586.7|136
1682330700000|2023-04-24 10:05:00|597.45|588.65|598.1|589.3|599|590.2|597.45|588.65|261
1682331000000|2023-04-24 10:10:00|598.05|589.25|597.15|588.35|598.3|589.5|596.95|588.15|167
1682331300000|2023-04-24 10:15:00|597.2|588.4|596.95|588.15|597.85|589.05|596.65|587.85|149
1682331600000|2023-04-24 10:20:00|597|588.2|596.85|588.05|597.5|588.7|596.8|588|159
1682331900000|2023-04-24 10:25:00|596.83|588.03|598.03|589.23|598.07|589.27|596.6|587.8|231
1682332200000|2023-04-24 10:30:00|598.04|589.24|596.65|587.85|598.3|589.5|596.65|587.85|114
1682332500000|2023-04-24 10:35:00|596.68|587.88|597.15|588.35|597.45|588.65|596.6|587.8|109
1682332800000|2023-04-24 10:40:00|597.1|588.3|596.8|588|597.45|588.65|596.8|588|109
1682333100000|2023-04-24 10:45:00|596.85|588.05|597.35|588.55|597.8|589|596.85|588.05|189
1682333400000|2023-04-24 10:50:00|597.39|588.59|597.4|588.6|598.15|589.35|597.25|588.45|270
1682333700000|2023-04-24 10:55:00|597.45|588.65|597.65|588.85|597.8|589|597.4|588.6|57
1682334000000|2023-04-24 11:00:00|597.6|588.8|598.55|589.75|598.55|589.75|597.6|588.8|29
1682334300000|2023-04-24 11:05:00|598.5|589.7|598.75|589.95|599.35|590.55|598.45|589.65|146
1682334600000|2023-04-24 11:10:00|598.8|590|598.9|590.1|599|590.2|598.7|589.9|16
1682334900000|2023-04-24 11:15:00|598.95|590.15|598.15|589.35|598.95|590.15|598.1|589.3|109
1682335200000|2023-04-24 11:20:00|598.2|589.4|598.2|589.4|598.2|589.4|597.75|588.95|104
1682335500000|2023-04-24 11:25:00|598.18|589.38|598.45|589.65|598.54|589.74|597.95|589.15|126
1682335800000|2023-04-24 11:30:00|598.58|589.78|599.15|590.35|599.45|590.65|598.58|589.78|265
1682336100000|2023-04-24 11:35:00|599.19|590.39|599.75|590.95|600.2|591.4|598.85|590.05|127
1682336400000|2023-04-24 11:40:00|599.73|590.93|599.25|590.45|600.2|591.4|599.25|590.45|160
1682336700000|2023-04-24 11:45:00|599.3|590.5|599.75|590.95|600.25|591.45|599.3|590.5|157
1682337000000|2023-04-24 11:50:00|599.65|590.85|600.6|591.8|600.85|592.05|599.65|590.85|156
1682337300000|2023-04-24 11:55:00|600.55|591.75|601.45|592.65|601.45|592.65|600.45|591.65|117
1682337600000|2023-04-24 12:00:00|601.7|592.9|600.4|591.6|602|593.2|600.4|591.6|50
1682337900000|2023-04-24 12:05:00|600.35|591.55|599.45|590.65|600.75|591.95|599.3|590.5|148
1682338200000|2023-04-24 12:10:00|599.4|590.6|598.7|589.9|599.5|590.7|598.6|589.8|149
1682338500000|2023-04-24 12:15:00|598.7|589.9|599.05|590.25|599.33|590.53|598.05|589.25|208
1682338800000|2023-04-24 12:20:00|599|590.2|598.65|589.85|599|590.2|598.65|589.85|65
1682339100000|2023-04-24 12:25:00|598.55|589.75|598.85|590.05|598.85|590.05|598.4|589.6|77
1682339400000|2023-04-24 12:30:00|598.75|589.95|599.15|590.35|599.25|590.45|598.4|589.6|94
1682339700000|2023-04-24 12:35:00|599.1|590.3|597.35|588.55|599.25|590.45|596.85|588.05|251
1682340000000|2023-04-24 12:40:00|597.39|588.59|598.1|589.3|598.15|589.35|597.25|588.45|124
1682340300000|2023-04-24 12:45:00|598.15|589.35|598.55|589.75|598.55|589.75|598.15|589.35|11
1682340600000|2023-04-24 12:50:00|598.5|589.7|598.35|589.55|599.05|590.25|598.35|589.55|89
1682340900000|2023-04-24 12:55:00|598.4|589.6|597.45|588.65|598.4|589.6|597.25|588.45|130
1682341200000|2023-04-24 13:00:00|597.48|588.68|597.5|588.7|597.75|588.95|596.85|588.05|158
1682341500000|2023-04-24 13:05:00|597.53|588.73|598.25|589.45|598.6|589.8|597.53|588.73|146
1682341800000|2023-04-24 13:10:00|598.15|589.35|597.95|589.15|598.15|589.35|597.8|589|125
1682342100000|2023-04-24 13:15:00|598|589.2|598.65|589.85|598.85|590.05|598|589.2|84
1682342400000|2023-04-24 13:20:00|598.6|589.8|597.93|589.13|598.85|590.05|597.65|588.85|62
1682342700000|2023-04-24 13:25:00|597.92|589.12|597.35|588.55|598.75|589.95|597.35|588.55|176
1682343000000|2023-04-24 13:30:00|597.4|588.6|599.9|591.1|600.75|591.95|596.95|588.15|406
1682343300000|2023-04-24 13:35:00|599.93|591.13|601.35|592.55|603.2|594.4|599.65|590.85|515
1682343600000|2023-04-24 13:40:00|601.4|592.6|601.98|593.18|602.65|593.85|600.8|592|447
1682343900000|2023-04-24 13:45:00|602.03|593.23|601.3|592.5|602.45|593.65|600.7|591.9|478
1682344200000|2023-04-24 13:50:00|601.33|592.53|602.15|593.35|602.95|594.15|601.25|592.45|442
1682344500000|2023-04-24 13:55:00|602.14|593.34|601.28|592.48|602.35|593.55|601|592.2|252
1682344800000|2023-04-24 14:00:00|601.25|592.45|600.2|591.4|601.64|592.84|600.05|591.25|382
1682345100000|2023-04-24 14:05:00|600.18|591.38|599.95|591.15|600.6|591.8|599.19|590.39|348
1682345400000|2023-04-24 14:10:00|600|591.2|601.05|592.25|601.2|592.4|600|591.2|331
1682345700000|2023-04-24 14:15:00|601.1|592.3|602.09|593.29|602.75|593.95|600.95|592.15|363
1682346000000|2023-04-24 14:20:00|602.1|593.3|600.95|592.15|602.1|593.3|600.95|592.15|331
1682346300000|2023-04-24 14:25:00|600.85|592.05|599.7|590.9|600.88|592.08|599.45|590.65|238
1682346600000|2023-04-24 14:30:00|599.68|590.88|598.25|589.45|600.05|591.25|598.25|589.45|235
1682346900000|2023-04-24 14:35:00|597.95|589.15|595.95|587.15|597.95|589.15|595.4|586.6|123
1682347200000|2023-04-24 14:40:00|596|587.2|593.9|585.1|596.05|587.25|592.58|583.78|471
1682347500000|2023-04-24 14:45:00|593.89|585.09|594.7|585.9|595.3|586.5|593.7|584.9|474
1682347800000|2023-04-24 14:50:00|594.75|585.95|595.45|586.65|595.7|586.9|594.4|585.6|302
1682348100000|2023-04-24 14:55:00|595.5|586.7|596.6|587.8|596.7|587.9|595.05|586.25|346
1682348400000|2023-04-24 15:00:00|596.55|587.75|595.3|586.5|596.6|587.8|594.9|586.1|315
1682348700000|2023-04-24 15:05:00|595.45|586.65|594.35|585.55|595.75|586.95|594.15|585.35|81
1682349000000|2023-04-24 15:10:00|594.45|585.65|594.3|585.5|595.1|586.3|594.15|585.35|40
1682349300000|2023-04-24 15:15:00|594.4|585.6|593.61|584.81|594.55|585.75|592.55|583.75|317
1682349600000|2023-04-24 15:20:00|593.6|584.8|592.55|583.75|593.87|585.07|592.45|583.65|367
1682349900000|2023-04-24 15:25:00|592.58|583.78|591.8|583|593.7|584.9|591.5|582.7|292
1682350200000|2023-04-24 15:30:00|591.75|582.95|592.15|583.35|592.9|584.1|591.7|582.9|62
1682350500000|2023-04-24 15:35:00|592.05|583.25|591.75|582.95|592.35|583.55|591.6|582.8|284
1682350800000|2023-04-24 15:40:00|591.8|583|590.85|582.05|592.1|583.3|590.45|581.65|345
1682351100000|2023-04-24 15:45:00|590.7|581.9|589.8|581|591.95|583.15|589.6|580.8|426
1682351400000|2023-04-24 15:50:00|589.85|581.05|589.63|580.83|590.55|581.75|588.93|580.13|285
1682351700000|2023-04-24 15:55:00|589.65|580.85|589.55|580.75|589.99|581.19|588.82|580.02|396
1682352000000|2023-04-24 16:00:00|589.56|580.76|591|582.2|591.42|582.62|588.55|579.75|474
1682352300000|2023-04-24 16:05:00|591.05|582.25|591.2|582.4|591.55|582.75|590|581.2|378
1682352600000|2023-04-24 16:10:00|591.23|582.43|591.6|582.8|591.75|582.95|590.95|582.15|225
1682352900000|2023-04-24 16:15:00|591.65|582.85|591.83|583.03|591.83|583.03|590.43|581.63|258
1682353200000|2023-04-24 16:20:00|591.87|583.07|592.5|583.7|592.64|583.84|591.7|582.9|266
1682353500000|2023-04-24 16:25:00|592.45|583.65|591.45|582.65|592.48|583.68|591.3|582.5|299
1682353800000|2023-04-24 16:30:00|591.4|582.6|591.95|583.15|592.65|583.85|591.25|582.45|432
1682354100000|2023-04-24 16:35:00|591.93|583.13|592.55|583.75|592.85|584.05|591.5|582.7|349
1682354400000|2023-04-24 16:40:00|592.6|583.8|592.55|583.75|592.75|583.95|591.9|583.1|239
1682354700000|2023-04-24 16:45:00|592.5|583.7|589.75|580.95|592.55|583.75|589.6|580.8|319
1682355000000|2023-04-24 16:50:00|589.8|581|588.52|579.72|589.98|581.18|588.05|579.25|716
1682355300000|2023-04-24 16:55:00|588.55|579.75|586.94|578.14|588.65|579.85|585.8|577|666
1682355600000|2023-04-24 17:00:00|586.95|578.15|587.17|578.37|588.15|579.35|584.2|575.4|776
1682355900000|2023-04-24 17:05:00|587.21|578.41|589.45|580.65|589.67|580.87|587.11|578.31|620
1682356200000|2023-04-24 17:10:00|589.35|580.55|592.1|583.3|592.53|583.73|589.05|580.25|547
1682356500000|2023-04-24 17:15:00|592.13|583.33|592.15|583.35|593.11|584.31|591.45|582.65|616
1682356800000|2023-04-24 17:20:00|592.18|583.38|592.9|584.1|593.22|584.42|592.15|583.35|433
1682357100000|2023-04-24 17:25:00|592.94|584.14|593.45|584.65|594.25|585.45|592.7|583.9|332
1682357400000|2023-04-24 17:30:00|593.4|584.6|592.8|584|593.75|584.95|592.69|583.89|285
1682357700000|2023-04-24 17:35:00|592.75|583.95|594|585.2|594.3|585.5|592.75|583.95|311
1682358000000|2023-04-24 17:40:00|593.95|585.15|593.85|585.05|595.05|586.25|593.8|585|296
1682358300000|2023-04-24 17:45:00|593.9|585.1|593.85|585.05|594.8|586|593.45|584.65|202
1682358600000|2023-04-24 17:50:00|593.8|585|594.7|585.9|595.15|586.35|593.8|585|340
1682358900000|2023-04-24 17:55:00|594.75|585.95|595.05|586.25|595.5|586.7|594.55|585.75|349
1682359200000|2023-04-24 18:00:00|595.09|586.29|594.95|586.15|595.6|586.8|594.53|585.73|332
1682359500000|2023-04-24 18:05:00|594.9|586.1|596.55|587.75|596.55|587.75|594.7|585.9|381
1682359800000|2023-04-24 18:10:00|596.6|587.8|596.45|587.65|596.95|588.15|595.84|587.04|272
1682360100000|2023-04-24 18:15:00|596.44|587.64|598.8|590|599.15|590.35|596.15|587.35|124
1682360400000|2023-04-24 18:20:00|598.75|589.95|598.55|589.75|600.55|591.75|598.15|589.35|493
1682360700000|2023-04-24 18:25:00|598.6|589.8|598.05|589.25|599.1|590.3|597.73|588.93|333
1682361000000|2023-04-24 18:30:00|597.95|589.15|597.3|588.5|598.05|589.25|597.2|588.4|180
1682361300000|2023-04-24 18:35:00|597.25|588.45|597.85|589.05|598.15|589.35|597.25|588.45|204
1682361600000|2023-04-24 18:40:00|597.8|589|596.99|588.19|597.85|589.05|596.3|587.5|186
1682361900000|2023-04-24 18:45:00|597|588.2|596.05|587.25|597|588.2|596|587.2|162
1682362200000|2023-04-24 18:50:00|596.03|587.23|596.5|587.7|597.15|588.35|596|587.2|135
1682362500000|2023-04-24 18:55:00|596.55|587.75|596.45|587.65|596.75|587.95|596.3|587.5|131
1682362800000|2023-04-24 19:00:00|596.5|587.7|597.55|588.75|598|589.2|596.5|587.7|270
1682363100000|2023-04-24 19:05:00|597.5|588.7|597.35|588.55|597.55|588.75|596.8|588|29
1682363400000|2023-04-24 19:10:00|597.25|588.45|597.4|588.6|597.45|588.65|596.55|587.75|112
1682363700000|2023-04-24 19:15:00|597.45|588.65|596.94|588.14|597.55|588.75|596.2|587.4|284
1682364000000|2023-04-24 19:20:00|596.95|588.15|595.85|587.05|596.95|588.15|595.85|587.05|182
1682364300000|2023-04-24 19:25:00|595.95|587.15|596.45|587.65|596.75|587.95|595.95|587.15|189
1682364600000|2023-04-24 19:30:00|596.35|587.55|596.35|587.55|596.35|587.55|595.5|586.7|192
1682364900000|2023-04-24 19:35:00|596.54|587.74|596.84|588.04|597.4|588.6|596.25|587.45|191
1682365200000|2023-04-24 19:40:00|596.85|588.05|597.2|588.4|597.54|588.74|596.65|587.85|186
1682365500000|2023-04-24 19:45:00|597.1|588.3|597.1|588.3|597.45|588.65|597|588.2|135
1682365800000|2023-04-24 19:50:00|597.15|588.35|596.79|587.99|597.35|588.55|596.7|587.9|158
1682366100000|2023-04-24 19:55:00|596.75|587.95|597|588.2|597.15|588.35|596.35|587.55|161
1682366400000|2023-04-24 20:00:00|597.05|588.25|596.15|587.35|597.05|588.25|595.75|586.95|195
1682366700000|2023-04-24 20:05:00|596.05|587.25|597.35|588.55|598.7|589.9|595.8|587|105
1682367000000|2023-04-24 20:10:00|597.3|588.5|598.25|589.45|598.6|589.8|597.3|588.5|29
1682367300000|2023-04-24 20:15:00|598.2|589.4|598.7|589.9|599.1|590.3|598.05|589.25|156
1682367600000|2023-04-24 20:20:00|598.65|589.85|598.7|589.9|599.25|590.45|598.5|589.7|103
1682367900000|2023-04-24 20:25:00|598.75|589.95|597.75|588.95|599.15|590.35|597.7|588.9|100
1682368200000|2023-04-24 20:30:00|597.7|588.9|596.53|587.73|597.75|588.95|596.5|587.7|123
1682368500000|2023-04-24 20:35:00|596.55|587.75|596.6|587.8|596.95|588.15|596.4|587.6|120
1682368800000|2023-04-24 20:40:00|596.75|587.95|596.5|587.7|596.75|587.95|596.3|587.5|68
1682369100000|2023-04-24 20:45:00|596.55|587.75|596.9|588.1|597.25|588.45|596.55|587.75|103
1682369400000|2023-04-24 20:50:00|596.95|588.15|596.75|587.95|597.05|588.25|596.45|587.65|96
1682369700000|2023-04-24 20:55:00|596.7|587.9|597.1|588.3|597.28|588.48|596.55|587.75|79
1682370000000|2023-04-24 21:00:00|597.12|588.32|596.5|587.7|597.54|588.74|596.47|587.67|188
1682370300000|2023-04-24 21:05:00|596.49|587.69|596.19|587.39|596.49|587.69|595.89|587.09|82
1682370600000|2023-04-24 21:10:00|596.22|587.42|596.48|587.68|597.15|588.35|596.22|587.42|161
1682370900000|2023-04-24 21:15:00|596.45|587.65|596.46|587.66|596.55|587.75|596.08|587.28|73
1682371200000|2023-04-24 21:20:00|596.43|587.63|595.93|587.13|596.43|587.63|595.93|587.13|62
1682371500000|2023-04-24 21:25:00|595.96|587.16|594.76|585.96|596.08|587.28|593.77|584.97|215
1682371800000|2023-04-24 21:30:00|594.74|585.94|593.78|584.98|594.78|585.98|593.31|584.51|198
1682372100000|2023-04-24 21:35:00|593.79|584.99|593.18|584.38|593.83|585.03|593.09|584.29|100
1682372400000|2023-04-24 21:40:00|593.19|584.39|593.39|584.59|594.1|585.3|593.19|584.39|134
1682372700000|2023-04-24 21:45:00|593.4|584.6|593.76|584.96|593.78|584.98|593.25|584.45|109
1682373000000|2023-04-24 21:50:00|593.74|584.94|593.54|584.74|593.85|585.05|593.52|584.72|45
1682373300000|2023-04-24 21:55:00|593.5|584.7|593.4|584.6|593.94|585.14|593.28|584.48|78
1682373600000|2023-04-24 22:00:00|593.35|584.55|593.35|584.55|594.33|585.53|593.2|584.4|159
1682373900000|2023-04-24 22:05:00|593.4|584.6|593.8|585|594.05|585.25|593.4|584.6|124
1682374200000|2023-04-24 22:10:00|593.85|585.05|594.85|586.05|594.9|586.1|593.55|584.75|65
1682374500000|2023-04-24 22:15:00|594.75|585.95|594.7|585.9|594.95|586.15|594.5|585.7|45
1682374800000|2023-04-24 22:20:00|594.75|585.95|595.9|587.1|596.05|587.25|594.7|585.9|125
1682375100000|2023-04-24 22:25:00|595.85|587.05|595.25|586.45|595.85|587.05|595.1|586.3|98
1682375400000|2023-04-24 22:30:00|595.3|586.5|594.75|585.95|595.9|587.1|594.6|585.8|196
1682375700000|2023-04-24 22:35:00|594.93|586.13|594.05|585.25|595.05|586.25|593.95|585.15|149
1682376000000|2023-04-24 22:40:00|594.02|585.22|593.55|584.75|594.05|585.25|593.35|584.55|80
1682376300000|2023-04-24 22:45:00|593.6|584.8|594.6|585.8|594.95|586.15|593.6|584.8|125
1682376600000|2023-04-24 22:50:00|594.65|585.85|593.35|584.55|594.65|585.85|593.35|584.55|190
1682376900000|2023-04-24 22:55:00|593.3|584.5|593.45|584.65|593.65|584.85|593.05|584.25|97
1682377200000|2023-04-24 23:00:00|593.4|584.6|594.25|585.45|594.35|585.55|593.15|584.35|192
1682377500000|2023-04-24 23:05:00|594.2|585.4|594.55|585.75|594.95|586.15|594.05|585.25|62
1682377800000|2023-04-24 23:10:00|594.6|585.8|594.5|585.7|594.9|586.1|594.4|585.6|94
1682378100000|2023-04-24 23:15:00|594.48|585.68|594.25|585.45|594.5|585.7|594.15|585.35|33
1682378400000|2023-04-24 23:20:00|594.35|585.55|594.45|585.65|594.75|585.95|594.05|585.25|103
1682378700000|2023-04-24 23:25:00|594.6|585.8|595.2|586.4|595.2|586.4|594.5|585.7|22
1682379000000|2023-04-24 23:30:00|595.35|586.55|594.2|585.4|595.35|586.55|594.05|585.25|87
1682379300000|2023-04-24 23:35:00|594.15|585.35|594.5|585.7|594.55|585.75|593.95|585.15|77
1682379600000|2023-04-24 23:40:00|594.55|585.75|593.9|585.1|594.55|585.75|593.55|584.75|168
1682379900000|2023-04-24 23:45:00|593.85|585.05|592.8|584|593.88|585.08|592.8|584|120
1682380200000|2023-04-24 23:50:00|592.85|584.05|592.8|584|593.28|584.48|592.7|583.9|133
1682380500000|2023-04-24 23:55:00|592.85|584.05|592.85|584.05|593.3|584.5|592.5|583.7|138
1682380800000|2023-04-25 00:00:00|592.9|584.1|593.25|584.45|593.65|584.85|592.6|583.8|150
1682381100000|2023-04-25 00:05:00|593.3|584.5|592.66|583.86|593.35|584.55|591.9|583.1|188
1682381400000|2023-04-25 00:10:00|592.68|583.88|594.25|585.45|594.55|585.75|592.6|583.8|255
1682381700000|2023-04-25 00:15:00|594.2|585.4|594.8|586|595.05|586.25|593.15|584.35|306
1682382000000|2023-04-25 00:20:00|594.75|585.95|592.7|583.9|594.85|586.05|592.5|583.7|353
1682382300000|2023-04-25 00:25:00|592.68|583.88|593.1|584.3|593.43|584.63|592.25|583.45|307
1682382600000|2023-04-25 00:30:00|593.05|584.25|592.35|583.55|593.05|584.25|592|583.2|28
1682382900000|2023-04-25 00:35:00|592.5|583.7|593.01|584.21|593.25|584.45|592.5|583.7|175
1682383200000|2023-04-25 00:40:00|593.05|584.25|594.2|585.4|594.25|585.45|592.95|584.15|232
1682383500000|2023-04-25 00:45:00|594.15|585.35|593.45|584.65|594.32|585.52|592.75|583.95|317
1682383800000|2023-04-25 00:50:00|593.41|584.61|593.7|584.9|593.7|584.9|592.35|583.55|238
1682384100000|2023-04-25 00:55:00|593.68|584.88|593.4|584.6|593.85|585.05|593.05|584.25|142
1682384400000|2023-04-25 01:00:00|593.35|584.55|594.65|585.85|594.81|586.01|592.85|584.05|126
1682384700000|2023-04-25 01:05:00|594.71|585.91|595.4|586.6|595.45|586.65|594.45|585.65|171
1682385000000|2023-04-25 01:10:00|595.45|586.65|594.95|586.15|595.8|587|594.9|586.1|101
1682385300000|2023-04-25 01:15:00|595|586.2|595.35|586.55|595.35|586.55|594.75|585.95|95
1682385600000|2023-04-25 01:20:00|595.3|586.5|595.05|586.25|595.45|586.65|595|586.2|126
1682385900000|2023-04-25 01:25:00|595|586.2|595.05|586.25|595.05|586.25|594.65|585.85|103
1682386200000|2023-04-25 01:30:00|594.95|586.15|594.65|585.85|594.95|586.15|594.6|585.8|57
1682386500000|2023-04-25 01:35:00|594.69|585.89|595.1|586.3|595.15|586.35|594.6|585.8|139
1682386800000|2023-04-25 01:40:00|595.15|586.35|594|585.2|595.3|586.5|593.9|585.1|60
1682387100000|2023-04-25 01:45:00|594.05|585.25|593.15|584.35|594.05|585.25|592.3|583.5|66
1682387400000|2023-04-25 01:50:00|593.1|584.3|592.85|584.05|593.15|584.35|592.15|583.35|74
1682387700000|2023-04-25 01:55:00|592.55|583.75|592.6|583.8|592.6|583.8|592.2|583.4|45
1682388000000|2023-04-25 02:00:00|592.55|583.75|593.05|584.25|593.65|584.85|592.4|583.6|97
1682388300000|2023-04-25 02:05:00|593|584.2|592.35|583.55|593.1|584.3|592.35|583.55|28
1682388600000|2023-04-25 02:10:00|592.4|583.6|592.48|583.68|592.7|583.9|592.1|583.3|139
1682388900000|2023-04-25 02:15:00|592.5|583.7|592.1|583.3|592.75|583.95|591.3|582.5|279
1682389200000|2023-04-25 02:20:00|592.05|583.25|592.8|584|592.9|584.1|591.7|582.9|36
1682389500000|2023-04-25 02:25:00|592.85|584.05|592.78|583.98|592.9|584.1|592.4|583.6|110
1682389800000|2023-04-25 02:30:00|592.83|584.03|592.68|583.88|592.86|584.06|591.55|582.75|282
1682390100000|2023-04-25 02:35:00|592.65|583.85|591.6|582.8|592.65|583.85|591.35|582.55|288
1682390400000|2023-04-25 02:40:00|591.58|582.78|591.88|583.08|592.28|583.48|591.35|582.55|212
1682390700000|2023-04-25 02:45:00|591.9|583.1|591.68|582.88|592.4|583.6|591.55|582.75|260
1682391000000|2023-04-25 02:50:00|591.75|582.95|590.75|581.95|591.75|582.95|590.6|581.8|332
1682391300000|2023-04-25 02:55:00|590.78|581.98|591.1|582.3|591.15|582.35|590|581.2|223
1682391600000|2023-04-25 03:00:00|591.05|582.25|589.58|580.78|591.1|582.3|589.55|580.75|330
1682391900000|2023-04-25 03:05:00|589.62|580.82|589.95|581.15|590.16|581.36|589.15|580.35|386
1682392200000|2023-04-25 03:10:00|589.96|581.16|590.55|581.75|590.7|581.9|589.65|580.85|289
1682392500000|2023-04-25 03:15:00|590.65|581.85|591|582.2|591|582.2|590.35|581.55|123
1682392800000|2023-04-25 03:20:00|591.05|582.25|592.2|583.4|592.28|583.48|591.05|582.25|62
1682393100000|2023-04-25 03:25:00|592.25|583.45|592.4|583.6|593.05|584.25|592.22|583.42|193
1682393400000|2023-04-25 03:30:00|592.35|583.55|591.75|582.95|592.35|583.55|591.6|582.8|40
1682393700000|2023-04-25 03:35:00|591.7|582.9|592.25|583.45|592.4|583.6|591.4|582.6|119
1682394000000|2023-04-25 03:40:00|592.3|583.5|592.68|583.88|592.7|583.9|592.2|583.4|35
1682394300000|2023-04-25 03:45:00|592.75|583.95|589.9|581.1|593.15|584.35|589.9|581.1|361
1682394600000|2023-04-25 03:50:00|589.93|581.13|590|581.2|590.5|581.7|589.4|580.6|372
1682394900000|2023-04-25 03:55:00|590.05|581.25|591.15|582.35|591.18|582.38|589.95|581.15|125
1682395200000|2023-04-25 04:00:00|591.1|582.3|590.93|582.13|591.1|582.3|589.75|580.95|227
1682395500000|2023-04-25 04:05:00|590.96|582.16|591.35|582.55|591.4|582.6|590.8|582|101
1682395800000|2023-04-25 04:10:00|591.4|582.6|592.18|583.38|592.2|583.4|591.35|582.55|15
1682396100000|2023-04-25 04:15:00|592.2|583.4|593.35|584.55|593.35|584.55|592.2|583.4|234
1682396400000|2023-04-25 04:20:00|593.25|584.45|593.45|584.65|593.45|584.65|593.1|584.3|180
1682396700000|2023-04-25 04:25:00|593.42|584.62|593.45|584.65|593.78|584.98|593.25|584.45|187
1682397000000|2023-04-25 04:30:00|593.5|584.7|592.85|584.05|593.9|585.1|592.8|584|105
1682397300000|2023-04-25 04:35:00|592.8|584|593.8|585|593.95|585.15|592.55|583.75|132
1682397600000|2023-04-25 04:40:00|593.77|584.97|593.91|585.11|594.05|585.25|593.7|584.9|99
1682397900000|2023-04-25 04:45:00|593.89|585.09|594.15|585.35|594.25|585.45|593.45|584.65|154
1682398200000|2023-04-25 04:50:00|594.1|585.3|593.75|584.95|594.25|585.45|593.6|584.8|143
1682398500000|2023-04-25 04:55:00|593.72|584.92|593.2|584.4|593.75|584.95|592.88|584.08|163
1682398800000|2023-04-25 05:00:00|593.25|584.45|592.64|583.84|594|585.2|592.6|583.8|228
1682399100000|2023-04-25 05:05:00|592.62|583.82|591.75|582.95|592.65|583.85|591.65|582.85|169
1682399400000|2023-04-25 05:10:00|591.81|583.01|590.5|581.7|592.17|583.37|590.4|581.6|183
1682399700000|2023-04-25 05:15:00|590.55|581.75|590.61|581.81|590.95|582.15|590.4|581.6|48
1682400000000|2023-04-25 05:20:00|590.65|581.85|591.17|582.37|591.45|582.65|590.44|581.64|216
1682400300000|2023-04-25 05:25:00|591.1|582.3|591.4|582.6|591.6|582.8|591.05|582.25|94
1682400600000|2023-04-25 05:30:00|591.45|582.65|590.8|582|591.5|582.7|590.8|582|26
1682400900000|2023-04-25 05:35:00|590.85|582.05|591.15|582.35|591.35|582.55|590.85|582.05|84
1682401200000|2023-04-25 05:40:00|591.2|582.4|591.7|582.9|591.75|582.95|591.1|582.3|115
1682401500000|2023-04-25 05:45:00|591.75|582.95|591.8|583|591.95|583.15|591.63|582.83|45
1682401800000|2023-04-25 05:50:00|591.83|583.03|593.35|584.55|593.5|584.7|591.83|583.03|262
1682402100000|2023-04-25 05:55:00|593.42|584.62|593.1|584.3|593.5|584.7|592.85|584.05|203
1682402400000|2023-04-25 06:00:00|593.15|584.35|592.35|583.55|593.55|584.75|591.8|583|151
1682402700000|2023-04-25 06:05:00|592.33|583.53|591.55|582.75|592.35|583.55|591.15|582.35|170
1682403000000|2023-04-25 06:10:00|591.53|582.73|592.1|583.3|592.15|583.35|591.53|582.73|153
1682403300000|2023-04-25 06:15:00|592.08|583.28|592|583.2|592.4|583.6|591.95|583.15|187
1682403600000|2023-04-25 06:20:00|591.95|583.15|592.65|583.85|592.9|584.1|591.95|583.15|231
1682403900000|2023-04-25 06:25:00|592.7|583.9|592.58|583.78|592.8|584|592.05|583.25|171
1682404200000|2023-04-25 06:30:00|592.55|583.75|592.65|583.85|592.85|584.05|592.35|583.55|137
1682404500000|2023-04-25 06:35:00|592.7|583.9|592.75|583.95|592.85|584.05|592.55|583.75|85
1682404800000|2023-04-25 06:40:00|592.7|583.9|592.45|583.65|592.8|584|592.35|583.55|127
1682405100000|2023-04-25 06:45:00|592.41|583.61|592.14|583.34|592.45|583.65|592.14|583.34|78
1682405400000|2023-04-25 06:50:00|592.2|583.4|591|582.2|592.2|583.4|590.75|581.95|284
1682405700000|2023-04-25 06:55:00|590.95|582.15|589.8|581|591.15|582.35|589.6|580.8|76
1682406000000|2023-04-25 07:00:00|589.75|580.95|589.6|580.8|589.8|581|588.5|579.7|241
1682406300000|2023-04-25 07:05:00|589.65|580.85|590.9|582.1|590.9|582.1|589.45|580.65|102
1682406600000|2023-04-25 07:10:00|590.85|582.05|589.79|580.99|590.85|582.05|589.7|580.9|47
1682406900000|2023-04-25 07:15:00|589.8|581|590.55|581.75|591.15|582.35|589.8|581|238
1682407200000|2023-04-25 07:20:00|590.58|581.78|588.75|579.95|590.6|581.8|588.55|579.75|341
1682407500000|2023-04-25 07:25:00|588.65|579.85|589.1|580.3|589.55|580.75|588.65|579.85|40
1682407800000|2023-04-25 07:30:00|589.05|580.25|589.3|580.5|589.5|580.7|588.05|579.25|210
1682408100000|2023-04-25 07:35:00|589.2|580.4|587.8|579|589.3|580.5|587.65|578.85|76
1682408400000|2023-04-25 07:40:00|587.65|578.85|587.15|578.35|587.85|579.05|586.4|577.6|407
1682408700000|2023-04-25 07:45:00|587|578.2|587.4|578.6|587.75|578.95|586.85|578.05|365
1682409000000|2023-04-25 07:50:00|587.35|578.55|587.5|578.7|588.2|579.4|587|578.2|217
1682409300000|2023-04-25 07:55:00|587.48|578.68|587.65|578.85|587.8|579|587|578.2|307
1682409600000|2023-04-25 08:00:00|587.68|578.88|587.15|578.35|588.2|579.4|587.1|578.3|318
1682409900000|2023-04-25 08:05:00|587|578.2|588.15|579.35|588.86|580.06|586.6|577.8|465
1682410200000|2023-04-25 08:10:00|588.18|579.38|587.91|579.11|588.36|579.56|587.35|578.55|408
1682410500000|2023-04-25 08:15:00|587.95|579.15|587.41|578.61|588.25|579.45|587.25|578.45|350
1682410800000|2023-04-25 08:20:00|587.45|578.65|586.15|577.35|587.6|578.8|585.05|576.25|629
1682411100000|2023-04-25 08:25:00|586.14|577.34|587.93|579.13|588.05|579.25|585.85|577.05|651
1682411400000|2023-04-25 08:30:00|587.88|579.08|587.3|578.5|588.15|579.35|586.75|577.95|271
1682411700000|2023-04-25 08:35:00|587.25|578.45|586.85|578.05|587.45|578.65|586.75|577.95|156
1682412000000|2023-04-25 08:40:00|586.8|578|588.15|579.35|588.2|579.4|586.35|577.55|193
1682412300000|2023-04-25 08:45:00|588.2|579.4|588.4|579.6|588.4|579.6|587.7|578.9|152
1682412600000|2023-04-25 08:50:00|588.35|579.55|588.45|579.65|588.55|579.75|587.7|578.9|77
1682412900000|2023-04-25 08:55:00|588.35|579.55|590.65|581.85|591.1|582.3|588.1|579.3|295
1682413200000|2023-04-25 09:00:00|590.6|581.8|590.35|581.55|591.15|582.35|590.25|581.45|361
1682413500000|2023-04-25 09:05:00|590.45|581.65|590.55|581.75|590.95|582.15|589.95|581.15|55
1682413800000|2023-04-25 09:10:00|590.6|581.8|590.35|581.55|590.75|581.95|589.95|581.15|60
1682414100000|2023-04-25 09:15:00|590.25|581.45|590.65|581.85|590.95|582.15|589.55|580.75|304
1682414400000|2023-04-25 09:20:00|590.75|581.95|590|581.2|590.85|582.05|589.75|580.95|136
1682414700000|2023-04-25 09:25:00|590.02|581.22|590.05|581.25|590.45|581.65|589.75|580.95|145
1682415000000|2023-04-25 09:30:00|589.95|581.15|588.65|579.85|590.45|581.65|588.53|579.73|206
1682415300000|2023-04-25 09:35:00|588.6|579.8|590.25|581.45|590.55|581.75|588.6|579.8|233
1682415600000|2023-04-25 09:40:00|590.2|581.4|590.33|581.53|590.35|581.55|589.6|580.8|91
1682415900000|2023-04-25 09:45:00|590.35|581.55|589.35|580.55|590.51|581.71|588.85|580.05|278
1682416200000|2023-04-25 09:50:00|589.3|580.5|589.55|580.75|589.95|581.15|589.1|580.3|302
1682416500000|2023-04-25 09:55:00|589.45|580.65|589.45|580.65|589.65|580.85|589.15|580.35|73
1682416800000|2023-04-25 10:00:00|589.4|580.6|589.4|580.6|589.75|580.95|588.7|579.9|113
1682417100000|2023-04-25 10:05:00|589.35|580.55|589.33|580.53|590.05|581.25|588.9|580.1|120
1682417400000|2023-04-25 10:10:00|589.3|580.5|589.35|580.55|589.85|581.05|589.1|580.3|159
1682417700000|2023-04-25 10:15:00|589.25|580.45|588.4|579.6|590.05|581.25|588.2|579.4|199
1682418000000|2023-04-25 10:20:00|588.35|579.55|589.85|581.05|590.05|581.25|588.25|579.45|180
1682418300000|2023-04-25 10:25:00|589.75|580.95|589.05|580.25|589.92|581.12|588.6|579.8|94
1682418600000|2023-04-25 10:30:00|589.03|580.23|588.8|580|589.45|580.65|588.55|579.75|85
1682418900000|2023-04-25 10:35:00|588.75|579.95|589.15|580.35|589.21|580.41|588.45|579.65|215
1682419200000|2023-04-25 10:40:00|589.2|580.4|590.05|581.25|590.3|581.5|589.2|580.4|260
1682419500000|2023-04-25 10:45:00|590.1|581.3|590.35|581.55|590.35|581.55|589.65|580.85|143
1682419800000|2023-04-25 10:50:00|590.4|581.6|589.45|580.65|590.4|581.6|589.35|580.55|190
1682420100000|2023-04-25 10:55:00|589.5|580.7|589.45|580.65|590.25|581.45|589.2|580.4|311
1682420400000|2023-04-25 11:00:00|589.5|580.7|588.55|579.75|589.6|580.8|588.45|579.65|36
1682420700000|2023-04-25 11:05:00|588.7|579.9|590.91|582.11|591.32|582.52|588.7|579.9|357
1682421000000|2023-04-25 11:10:00|590.85|582.05|591.05|582.25|591.3|582.5|590.25|581.45|275
1682421300000|2023-04-25 11:15:00|591.08|582.28|590.4|581.6|591.1|582.3|590.1|581.3|145
1682421600000|2023-04-25 11:20:00|590.5|581.7|589.9|581.1|590.5|581.7|589.75|580.95|185
1682421900000|2023-04-25 11:25:00|589.85|581.05|588.95|580.15|589.95|581.15|588.65|579.85|149
1682422200000|2023-04-25 11:30:00|589|580.2|589.9|581.1|590.32|581.52|588.85|580.05|212
1682422500000|2023-04-25 11:35:00|589.85|581.05|591.4|582.6|591.4|582.6|589.6|580.8|190
1682422800000|2023-04-25 11:40:00|591.41|582.61|591.95|583.15|592.35|583.55|591.05|582.25|222
1682423100000|2023-04-25 11:45:00|592|583.2|592.05|583.25|592.25|583.45|591.95|583.15|36
1682423400000|2023-04-25 11:50:00|591.95|583.15|591.05|582.25|591.95|583.15|591.05|582.25|27
1682423700000|2023-04-25 11:55:00|591.15|582.35|591.05|582.25|591.55|582.75|591.05|582.25|120
1682424000000|2023-04-25 12:00:00|591.15|582.35|590.85|582.05|591.26|582.46|590.8|582|35
1682424300000|2023-04-25 12:05:00|590.91|582.11|590.25|581.45|591.1|582.3|590.15|581.35|75
1682424600000|2023-04-25 12:10:00|590.2|581.4|590.4|581.6|590.65|581.85|590.15|581.35|176
1682424900000|2023-04-25 12:15:00|590.35|581.55|591.7|582.9|591.7|582.9|589.95|581.15|228
1682425200000|2023-04-25 12:20:00|591.65|582.85|590.45|581.65|591.65|582.85|589.84|581.04|169
1682425500000|2023-04-25 12:25:00|590.4|581.6|590.35|581.55|591.35|582.55|590.2|581.4|202
1682425800000|2023-04-25 12:30:00|590.45|581.65|589.75|580.95|590.45|581.65|589.2|580.4|186
1682426100000|2023-04-25 12:35:00|589.7|580.9|590.6|581.8|590.6|581.8|589.6|580.8|252
1682426400000|2023-04-25 12:40:00|590.55|581.75|590.35|581.55|590.8|582|590.25|581.45|32
1682426700000|2023-04-25 12:45:00|590.45|581.65|590.6|581.8|590.7|581.9|590.05|581.25|93
1682427000000|2023-04-25 12:50:00|590.65|581.85|590.45|581.65|590.8|582|590.1|581.3|102
1682427300000|2023-04-25 12:55:00|590.5|581.7|590.95|582.15|591.4|582.6|590.45|581.65|83
1682427600000|2023-04-25 13:00:00|590.98|582.18|590.95|582.15|591.4|582.6|590.75|581.95|154
1682427900000|2023-04-25 13:05:00|591|582.2|591.98|583.18|592.18|583.38|591|582.2|102
1682428200000|2023-04-25 13:10:00|591.95|583.15|592.05|583.25|592.3|583.5|591.25|582.45|119
1682428500000|2023-04-25 13:15:00|592|583.2|592.15|583.35|592.25|583.45|591.55|582.75|40
1682428800000|2023-04-25 13:20:00|592.25|583.45|592.12|583.32|592.25|583.45|591.85|583.05|29
1682429100000|2023-04-25 13:25:00|592.15|583.35|591.7|582.9|592.85|584.05|591.65|582.85|24
1682429400000|2023-04-25 13:30:00|591.75|582.95|592.2|583.4|593.5|584.7|591.75|582.95|72
1682429700000|2023-04-25 13:35:00|592.25|583.45|591.25|582.45|592.25|583.45|590.15|581.35|305
1682430000000|2023-04-25 13:40:00|591.1|582.3|591.8|583|591.95|583.15|590.25|581.45|310
1682430300000|2023-04-25 13:45:00|591.9|583.1|590.1|581.3|591.9|583.1|589.75|580.95|458
1682430600000|2023-04-25 13:50:00|590.05|581.25|590.24|581.44|590.85|582.05|589.85|581.05|297
1682430900000|2023-04-25 13:55:00|590.2|581.4|590.6|581.8|591.4|582.6|590.2|581.4|234
1682431200000|2023-04-25 14:00:00|590.55|581.75|590.95|582.15|592.24|583.44|590.55|581.75|377
1682431500000|2023-04-25 14:05:00|591|582.2|591.65|582.85|591.85|583.05|591|582.2|116
1682431800000|2023-04-25 14:10:00|591.5|582.7|588.96|580.16|591.5|582.7|588.7|579.9|370
1682432100000|2023-04-25 14:15:00|588.95|580.15|588.9|580.1|589.65|580.85|588.05|579.25|267
1682432400000|2023-04-25 14:20:00|588.95|580.15|588.05|579.25|589.45|580.65|587.9|579.1|78
1682432700000|2023-04-25 14:25:00|588.13|579.33|587.9|579.1|588.57|579.77|587.75|578.95|112
1682433000000|2023-04-25 14:30:00|587.85|579.05|586.75|577.95|588.96|580.16|586.75|577.95|186
1682433300000|2023-04-25 14:35:00|586.7|577.9|586.32|577.52|586.7|577.9|584.8|576|637
1682433600000|2023-04-25 14:40:00|586.3|577.5|585.85|577.05|586.4|577.6|585.4|576.6|277
1682433900000|2023-04-25 14:45:00|585.79|576.99|586.75|577.95|586.75|577.95|585.55|576.75|338
1682434200000|2023-04-25 14:50:00|586.7|577.9|585.75|576.95|586.85|578.05|585.75|576.95|295
1682434500000|2023-04-25 14:55:00|585.65|576.85|586.05|577.25|586.65|577.85|585.65|576.85|246
1682434800000|2023-04-25 15:00:00|585.95|577.15|584.92|576.12|586.5|577.7|584.74|575.94|347
1682435100000|2023-04-25 15:05:00|584.85|576.05|586.35|577.55|586.35|577.55|584.25|575.45|557
1682435400000|2023-04-25 15:10:00|586.33|577.53|588.2|579.4|588.25|579.45|585.9|577.1|492
1682435700000|2023-04-25 15:15:00|588.25|579.45|588.25|579.45|588.61|579.81|587.15|578.35|221
1682436000000|2023-04-25 15:20:00|588.3|579.5|587|578.2|588.95|580.15|587|578.2|307
1682436300000|2023-04-25 15:25:00|587.03|578.23|586.05|577.25|587.05|578.25|585.85|577.05|222
1682436600000|2023-04-25 15:30:00|585.95|577.15|585.55|576.75|586.45|577.65|585.55|576.75|217
1682436900000|2023-04-25 15:35:00|585.6|576.8|584.45|575.65|586.09|577.29|584.3|575.5|253
1682437200000|2023-04-25 15:40:00|584.4|575.6|584.35|575.55|584.95|576.15|583.85|575.05|280
1682437500000|2023-04-25 15:45:00|584.25|575.45|583.7|574.9|584.85|576.05|583.55|574.75|296
1682437800000|2023-04-25 15:50:00|583.65|574.85|582.9|574.1|583.95|575.15|582.22|573.42|382
1682438100000|2023-04-25 15:55:00|582.93|574.13|584.15|575.35|584.35|575.55|582.9|574.1|328
1682438400000|2023-04-25 16:00:00|584.1|575.3|582.8|574|584.85|576.05|582.8|574|244
1682438700000|2023-04-25 16:05:00|582.85|574.05|583.9|575.1|584.45|575.65|582.85|574.05|57
1682439000000|2023-04-25 16:10:00|584.1|575.3|585|576.2|585|576.2|583.65|574.85|182
1682439300000|2023-04-25 16:15:00|584.95|576.15|585.75|576.95|586|577.2|583.75|574.95|303
1682439600000|2023-04-25 16:20:00|585.8|577|586.85|578.05|587.3|578.5|585.8|577|293
1682439900000|2023-04-25 16:25:00|586.83|578.03|586.45|577.65|586.9|578.1|586.15|577.35|279
1682440200000|2023-04-25 16:30:00|586.4|577.6|585.25|576.45|586.45|577.65|584.95|576.15|273
1682440500000|2023-04-25 16:35:00|585.35|576.55|586.45|577.65|586.75|577.95|584.95|576.15|294
1682440800000|2023-04-25 16:40:00|586.6|577.8|586.85|578.05|587.05|578.25|586.6|577.8|40
1682441100000|2023-04-25 16:45:00|586.75|577.95|585.9|577.1|586.95|578.15|585.45|576.65|144
1682441400000|2023-04-25 16:50:00|586.15|577.35|585.75|576.95|586.45|577.65|585.45|576.65|74
1682441700000|2023-04-25 16:55:00|585.7|576.9|586.7|577.9|586.75|577.95|585.7|576.9|190
1682442000000|2023-04-25 17:00:00|586.65|577.85|586.15|577.35|586.9|578.1|585.95|577.15|296
1682442300000|2023-04-25 17:05:00|586.25|577.45|586.65|577.85|586.75|577.95|585.95|577.15|59
1682442600000|2023-04-25 17:10:00|586.7|577.9|585.3|576.5|586.95|578.15|585.25|576.45|117
1682442900000|2023-04-25 17:15:00|585.4|576.6|584.9|576.1|585.65|576.85|583.75|574.95|64
1682443200000|2023-04-25 17:20:00|584.85|576.05|584.2|575.4|585.44|576.64|583.82|575.02|305
1682443500000|2023-04-25 17:25:00|584.3|575.5|585.25|576.45|585.4|576.6|583.9|575.1|319
1682443800000|2023-04-25 17:30:00|585.19|576.39|585.2|576.4|585.35|576.55|584.3|575.5|285
1682444100000|2023-04-25 17:35:00|585.25|576.45|587.05|578.25|587.05|578.25|585|576.2|287
1682444400000|2023-04-25 17:40:00|587.04|578.24|590.3|581.5|590.3|581.5|586.95|578.15|466
1682444700000|2023-04-25 17:45:00|590.38|581.58|589.3|580.5|590.75|581.95|588.45|579.65|413
1682445000000|2023-04-25 17:50:00|589.33|580.53|589.3|580.5|589.85|581.05|588.7|579.9|360
1682445300000|2023-04-25 17:55:00|589.35|580.55|590.9|582.1|591.4|582.6|589.35|580.55|413
1682445600000|2023-04-25 18:00:00|590.93|582.13|589.65|580.85|591.65|582.85|589.6|580.8|261
1682445900000|2023-04-25 18:05:00|589.7|580.9|589.55|580.75|590.5|581.7|589.55|580.75|272
1682446200000|2023-04-25 18:10:00|589.64|580.84|590.7|581.9|591.85|583.05|589.63|580.83|375
1682446500000|2023-04-25 18:15:00|590.75|581.95|591.55|582.75|592.55|583.75|590.75|581.95|392
1682446800000|2023-04-25 18:20:00|591.45|582.65|590.25|581.45|591.7|582.9|590.05|581.25|298
1682447100000|2023-04-25 18:25:00|590.35|581.55|590.95|582.15|591.35|582.55|590.35|581.55|166
1682447400000|2023-04-25 18:30:00|591.25|582.45|590.95|582.15|591.25|582.45|590.4|581.6|91
1682447700000|2023-04-25 18:35:00|590.93|582.13|591.23|582.43|592.37|583.57|590.93|582.13|274
1682448000000|2023-04-25 18:40:00|591.2|582.4|590|581.2|591.7|582.9|589.85|581.05|433
1682448300000|2023-04-25 18:45:00|590.05|581.25|590.55|581.75|590.6|581.8|589.85|581.05|159
1682448600000|2023-04-25 18:50:00|590.6|581.8|590.65|581.85|591.3|582.5|590.4|581.6|165
1682448900000|2023-04-25 18:55:00|590.63|581.83|589.65|580.85|590.65|581.85|589.5|580.7|269
1682449200000|2023-04-25 19:00:00|589.6|580.8|588.6|579.8|590.28|581.48|588.5|579.7|239
1682449500000|2023-04-25 19:05:00|588.53|579.73|588.35|579.55|589.14|580.34|588.35|579.55|147
1682449800000|2023-04-25 19:10:00|588.33|579.53|587.55|578.75|588.7|579.9|587.55|578.75|112
1682450100000|2023-04-25 19:15:00|587.5|578.7|587.95|579.15|588.3|579.5|587.5|578.7|162
1682450400000|2023-04-25 19:20:00|587.9|579.1|588|579.2|588.3|579.5|587.5|578.7|126
1682450700000|2023-04-25 19:25:00|587.95|579.15|587.65|578.85|588.25|579.45|587.55|578.75|68
1682451000000|2023-04-25 19:30:00|587.78|578.98|587.65|578.85|588.05|579.25|587.55|578.75|143
1682451300000|2023-04-25 19:35:00|587.7|578.9|587.25|578.45|587.7|578.9|587.15|578.35|68
1682451600000|2023-04-25 19:40:00|587.23|578.43|586.1|577.3|587.25|578.45|586.1|577.3|147
1682451900000|2023-04-25 19:45:00|586.15|577.35|587.5|578.7|587.5|578.7|586.1|577.3|134
1682452200000|2023-04-25 19:50:00|587.55|578.75|588.95|580.15|589.14|580.34|587.2|578.4|293
1682452500000|2023-04-25 19:55:00|589|580.2|588.5|579.7|589.15|580.35|588.43|579.63|141
1682452800000|2023-04-25 20:00:00|588.55|579.75|592.1|583.3|592.31|583.51|588.3|579.5|508
1682453100000|2023-04-25 20:05:00|592.15|583.35|593.6|584.8|594.35|585.55|591.9|583.1|488
1682453400000|2023-04-25 20:10:00|593.55|584.75|593.95|585.15|594.4|585.6|593.1|584.3|340
1682453700000|2023-04-25 20:15:00|593.96|585.16|595.15|586.35|595.35|586.55|593.9|585.1|91
1682454000000|2023-04-25 20:20:00|595.2|586.4|596.1|587.3|596.55|587.75|595.2|586.4|306
1682454300000|2023-04-25 20:25:00|596.05|587.25|595.28|586.48|596.63|587.83|595.05|586.25|350
1682454600000|2023-04-25 20:30:00|595.34|586.54|596.55|587.75|596.7|587.9|594.35|585.55|435
1682454900000|2023-04-25 20:35:00|596.59|587.79|597.05|588.25|597.75|588.95|596.59|587.79|275
1682455200000|2023-04-25 20:40:00|597|588.2|597.25|588.45|597.65|588.85|596.85|588.05|193
1682455500000|2023-04-25 20:45:00|597.29|588.49|598.49|589.69|599|590.2|597.29|588.49|255
1682455800000|2023-04-25 20:50:00|598.5|589.7|599.18|590.38|599.45|590.65|598.49|589.69|365
1682456100000|2023-04-25 20:55:00|599.21|590.41|599.38|590.58|600.1|591.3|599.05|590.25|386
1682456400000|2023-04-25 21:00:00|599.47|590.67|601.43|592.63|602.35|593.55|599.47|590.67|645
1682456700000|2023-04-25 21:05:00|601.41|592.61|601.16|592.36|601.59|592.79|600.48|591.68|430
1682457000000|2023-04-25 21:10:00|601.15|592.35|602.24|593.44|602.29|593.49|601.04|592.24|344
1682457300000|2023-04-25 21:15:00|602.22|593.42|602.61|593.81|602.76|593.96|601.13|592.33|409
1682457600000|2023-04-25 21:20:00|602.64|593.84|602.52|593.72|603.18|594.38|602.52|593.72|238
1682457900000|2023-04-25 21:25:00|602.55|593.75|603.24|594.44|603.41|594.61|602.54|593.74|345
1682458200000|2023-04-25 21:30:00|603.22|594.42|602.66|593.86|603.22|594.42|602.45|593.65|219
1682458500000|2023-04-25 21:35:00|602.74|593.94|603.8|595|603.9|595.1|602.59|593.79|279
1682458800000|2023-04-25 21:40:00|603.78|594.98|602.78|593.98|603.88|595.08|602.78|593.98|223
1682459100000|2023-04-25 21:45:00|602.73|593.93|603.62|594.82|603.69|594.89|602.61|593.81|183
1682459400000|2023-04-25 21:50:00|603.61|594.81|604.05|595.25|604.2|595.4|603|594.2|230
1682459700000|2023-04-25 21:55:00|604.07|595.27|604.21|595.41|604.44|595.64|603.65|594.85|317
1682460000000|2023-04-25 22:00:00|604.26|595.46|604.95|596.15|605.48|596.68|604.2|595.4|503
1682460300000|2023-04-25 22:05:00|604.93|596.13|603.48|594.68|605.6|596.8|603.44|594.64|372
1682460600000|2023-04-25 22:10:00|603.5|594.7|602.15|593.35|603.93|595.13|602.15|593.35|101
1682460900000|2023-04-25 22:15:00|602.1|593.3|601.95|593.15|602.2|593.4|601.2|592.4|80
1682461200000|2023-04-25 22:20:00|601.98|593.18|602.2|593.4|602.4|593.6|601.55|592.75|109
1682461500000|2023-04-25 22:25:00|602.25|593.45|602.95|594.15|602.95|594.15|602.05|593.25|88
1682461800000|2023-04-25 22:30:00|603.05|594.25|602.55|593.75|603.2|594.4|602.25|593.45|37
1682462100000|2023-04-25 22:35:00|602.6|593.8|603.09|594.29|603.25|594.45|602.6|593.8|135
1682462400000|2023-04-25 22:40:00|603.14|594.34|603.4|594.6|603.6|594.8|602.78|593.98|350
1682462700000|2023-04-25 22:45:00|603.34|594.54|602.33|593.53|603.6|594.8|602.25|593.45|322
1682463000000|2023-04-25 22:50:00|602.35|593.55|603.1|594.3|603.1|594.3|602.35|593.55|182
1682463300000|2023-04-25 22:55:00|603.05|594.25|602.2|593.4|603.43|594.63|602.05|593.25|313
1682463600000|2023-04-25 23:00:00|602.17|593.37|602.55|593.75|603|594.2|602.17|593.37|366
1682463900000|2023-04-25 23:05:00|602.45|593.65|602.3|593.5|602.95|594.15|602.25|593.45|263
1682464200000|2023-04-25 23:10:00|602.28|593.48|601.95|593.15|602.85|594.05|601.85|593.05|337
1682464500000|2023-04-25 23:15:00|601.94|593.14|603.98|595.18|604.05|595.25|601.85|593.05|386
1682464800000|2023-04-25 23:20:00|603.95|595.15|604.2|595.4|604.28|595.48|603.4|594.6|369
1682465100000|2023-04-25 23:25:00|604.15|595.35|604.35|595.55|604.45|595.65|604.05|595.25|304
1682465400000|2023-04-25 23:30:00|604.41|595.61|604.95|596.15|604.95|596.15|604.25|595.45|300
1682465700000|2023-04-25 23:35:00|604.9|596.1|604.85|596.05|605.55|596.75|604.55|595.75|228
1682466000000|2023-04-25 23:40:00|604.8|596|604.05|595.25|604.85|596.05|604.05|595.25|247
1682466300000|2023-04-25 23:45:00|604|595.2|604.75|595.95|605.17|596.37|603.75|594.95|357
1682466600000|2023-04-25 23:50:00|604.8|596|604.65|595.85|605.63|596.83|604.65|595.85|262
1682466900000|2023-04-25 23:55:00|604.55|595.75|604.35|595.55|604.75|595.95|604.15|595.35|18
1682467200000|2023-04-26 00:00:00|604.45|595.65|603.4|594.6|604.75|595.95|603.15|594.35|231
1682467500000|2023-04-26 00:05:00|603.38|594.58|602.95|594.15|603.7|594.9|602.85|594.05|210
1682467800000|2023-04-26 00:10:00|603|594.2|603.85|595.05|604.7|595.9|603|594.2|161
1682468100000|2023-04-26 00:15:00|603.8|595|605.45|596.65|605.45|596.65|603.8|595|487
1682468400000|2023-04-26 00:20:00|605.5|596.7|605.3|596.5|605.9|597.1|604.95|596.15|382
1682468700000|2023-04-26 00:25:00|605.24|596.44|606.05|597.25|608.15|599.35|605.15|596.35|180
1682469000000|2023-04-26 00:30:00|605.95|597.15|604.55|595.75|606.45|597.65|604.15|595.35|182
1682469300000|2023-04-26 00:35:00|604.5|595.7|604.05|595.25|604.65|595.85|603.95|595.15|324
1682469600000|2023-04-26 00:40:00|604|595.2|603.55|594.75|604.1|595.3|603.45|594.65|356
1682469900000|2023-04-26 00:45:00|603.56|594.76|603.08|594.28|603.85|595.05|603.05|594.25|311
1682470200000|2023-04-26 00:50:00|603.1|594.3|602.31|593.51|603.4|594.6|601.65|592.85|376
1682470500000|2023-04-26 00:55:00|602.33|593.53|601.25|592.45|602.35|593.55|601.15|592.35|309
1682470800000|2023-04-26 01:00:00|601.3|592.5|601.95|593.15|602.1|593.3|601.05|592.25|192
1682471100000|2023-04-26 01:05:00|602|593.2|602.3|593.5|602.35|593.55|601.95|593.15|122
1682471400000|2023-04-26 01:10:00|602.25|593.45|600.6|591.8|602.3|593.5|599.95|591.15|359
1682471700000|2023-04-26 01:15:00|600.59|591.79|601.59|592.79|601.7|592.9|600.59|591.79|300
1682472000000|2023-04-26 01:20:00|601.55|592.75|601.35|592.55|601.6|592.8|600.65|591.85|228
1682472300000|2023-04-26 01:25:00|601.45|592.65|601.93|593.13|602.1|593.3|601.09|592.29|209
1682472600000|2023-04-26 01:30:00|601.9|593.1|601.9|593.1|602.17|593.37|601.36|592.56|179
1682472900000|2023-04-26 01:35:00|601.91|593.11|602.24|593.44|602.59|593.79|601.76|592.96|237
1682473200000|2023-04-26 01:40:00|602.12|593.32|603.09|594.29|603.18|594.38|602.1|593.3|201
1682473500000|2023-04-26 01:45:00|603.11|594.31|602.73|593.93|603.39|594.59|602.73|593.93|264
1682473800000|2023-04-26 01:50:00|602.74|593.94|602.59|593.79|602.98|594.18|602.56|593.76|163
1682474100000|2023-04-26 01:55:00|602.54|593.74|602.53|593.73|602.93|594.13|602.43|593.63|214
1682474400000|2023-04-26 02:00:00|602.54|593.74|603|594.2|603.28|594.48|602.48|593.68|175
1682474700000|2023-04-26 02:05:00|602.98|594.18|603.26|594.46|603.36|594.56|602.81|594.01|89
1682475000000|2023-04-26 02:10:00|603.24|594.44|603.2|594.4|603.42|594.62|602.51|593.71|183
1682475300000|2023-04-26 02:15:00|603.19|594.39|603.29|594.49|603.6|594.8|602.59|593.79|151
1682475600000|2023-04-26 02:20:00|603.41|594.61|603.06|594.26|603.43|594.63|602.84|594.04|134
1682475900000|2023-04-26 02:25:00|603.11|594.31|603.49|594.69|603.49|594.69|602.64|593.84|122
1682476200000|2023-04-26 02:30:00|603.52|594.72|602.98|594.18|603.52|594.72|602.7|593.9|167
1682476500000|2023-04-26 02:35:00|602.95|594.15|602.77|593.97|602.95|594.15|602.62|593.82|96
1682476800000|2023-04-26 02:40:00|602.8|594|602.59|593.79|603.09|594.29|602.54|593.74|138
1682477100000|2023-04-26 02:45:00|602.6|593.8|602.82|594.02|602.84|594.04|602.48|593.68|85
1682477400000|2023-04-26 02:50:00|602.81|594.01|602.59|593.79|602.85|594.05|602.46|593.66|103
1682477700000|2023-04-26 02:55:00|602.57|593.77|602.95|594.15|603|594.2|602.57|593.77|212
1682478000000|2023-04-26 03:00:00|602.98|594.18|604.07|595.27|604.08|595.28|602.89|594.09|216
1682478300000|2023-04-26 03:05:00|604.08|595.28|604.02|595.22|604.34|595.54|603.8|595|162
1682478600000|2023-04-26 03:10:00|604.14|595.34|602.69|593.89|604.18|595.38|602.56|593.76|241
1682478900000|2023-04-26 03:15:00|602.7|593.9|602.08|593.28|602.78|593.98|602.03|593.23|186
1682479200000|2023-04-26 03:20:00|602.06|593.26|602.53|593.73|602.67|593.87|602.03|593.23|196
1682479500000|2023-04-26 03:25:00|602.54|593.74|602.3|593.5|602.74|593.94|602.3|593.5|133
1682479800000|2023-04-26 03:30:00|602.35|593.55|602.5|593.7|602.6|593.8|602.25|593.45|28
1682480100000|2023-04-26 03:35:00|602.55|593.75|602.7|593.9|602.78|593.98|602.25|593.45|118
1682480400000|2023-04-26 03:40:00|602.72|593.92|603.13|594.33|603.2|594.4|602.45|593.65|144
1682480700000|2023-04-26 03:45:00|603.2|594.4|603.6|594.8|603.65|594.85|603.05|594.25|194
1682481000000|2023-04-26 03:50:00|603.52|594.72|603.55|594.75|603.75|594.95|603.35|594.55|252
1682481300000|2023-04-26 03:55:00|603.35|594.55|604.08|595.28|604.4|595.6|603.25|594.45|327
1682481600000|2023-04-26 04:00:00|604.1|595.3|604.87|596.07|604.95|596.15|603.95|595.15|339
1682481900000|2023-04-26 04:05:00|604.9|596.1|604.69|595.89|604.9|596.1|604.45|595.65|170
1682482200000|2023-04-26 04:10:00|604.7|595.9|605.68|596.88|605.7|596.9|604.55|595.75|274
1682482500000|2023-04-26 04:15:00|605.7|596.9|606.12|597.32|606.2|597.4|605.45|596.65|276
1682482800000|2023-04-26 04:20:00|606.14|597.34|606.15|597.35|606.35|597.55|605.95|597.15|178
1682483100000|2023-04-26 04:25:00|606.25|597.45|606.15|597.35|606.25|597.45|606.15|597.35|2
1682483400000|2023-04-26 04:30:00|606.25|597.45|606.4|597.6|606.81|598.01|606.25|597.45|153
1682483700000|2023-04-26 04:35:00|606.35|597.55|606.7|597.9|606.8|598|606.25|597.45|266
1682484000000|2023-04-26 04:40:00|606.68|597.88|608.1|599.3|608.2|599.4|606.55|597.75|313
1682484300000|2023-04-26 04:45:00|608.08|599.28|607.85|599.05|608.45|599.65|607.65|598.85|225
1682484600000|2023-04-26 04:50:00|607.9|599.1|607.15|598.35|608.52|599.72|607.05|598.25|208
1682484900000|2023-04-26 04:55:00|607.23|598.43|606.95|598.15|607.5|598.7|606.95|598.15|206
1682485200000|2023-04-26 05:00:00|607.05|598.25|606.95|598.15|607.35|598.55|606.45|597.65|24
1682485500000|2023-04-26 05:05:00|606.65|597.85|607.45|598.65|607.45|598.65|606.65|597.85|95
1682485800000|2023-04-26 05:10:00|607.55|598.75|607.74|598.94|607.85|599.05|607.55|598.75|80
1682486100000|2023-04-26 05:15:00|607.71|598.91|608.09|599.29|608.13|599.33|607.25|598.45|214
1682486400000|2023-04-26 05:20:00|608.12|599.32|608.1|599.3|609.19|600.39|607.95|599.15|217
1682486700000|2023-04-26 05:25:00|608.08|599.28|609.45|600.65|609.45|600.65|608.05|599.25|219
1682487000000|2023-04-26 05:30:00|609.42|600.62|608.6|599.8|609.45|600.65|608.45|599.65|266
1682487300000|2023-04-26 05:35:00|608.3|599.5|608.1|599.3|608.4|599.6|607.95|599.15|256
1682487600000|2023-04-26 05:40:00|608.15|599.35|608.4|599.6|608.7|599.9|607.95|599.15|311
1682487900000|2023-04-26 05:45:00|608.25|599.45|608.15|599.35|608.45|599.65|607.95|599.15|198
1682488200000|2023-04-26 05:50:00|607.95|599.15|607.9|599.1|608.15|599.35|607.65|598.85|227
1682488500000|2023-04-26 05:55:00|607.83|599.03|607.95|599.15|608.35|599.55|607.83|599.03|153
1682488800000|2023-04-26 06:00:00|608.05|599.25|607.25|598.45|608.05|599.25|607.05|598.25|9
1682489100000|2023-04-26 06:05:00|607.15|598.35|608.45|599.65|608.45|599.65|607.05|598.25|177
1682489400000|2023-04-26 06:10:00|608.15|599.35|607.75|598.95|609.25|600.45|607.25|598.45|455
1682489700000|2023-04-26 06:15:00|607.87|599.07|606.95|598.15|608|599.2|606.95|598.15|319
1682490000000|2023-04-26 06:20:00|607.15|598.35|606.65|597.85|607.27|598.47|606.55|597.75|240
1682490300000|2023-04-26 06:25:00|606.55|597.75|606.45|597.65|606.9|598.1|606.25|597.45|333
1682490600000|2023-04-26 06:30:00|606.35|597.55|607.59|598.79|607.8|599|606.35|597.55|377
1682490900000|2023-04-26 06:35:00|607.65|598.85|607.75|598.95|607.85|599.05|607.35|598.55|227
1682491200000|2023-04-26 06:40:00|607.78|598.98|608.05|599.25|608.3|599.5|607.75|598.95|281
1682491500000|2023-04-26 06:45:00|608.15|599.35|608.15|599.35|608.35|599.55|608.05|599.25|137
1682491800000|2023-04-26 06:50:00|608.25|599.45|608.83|600.03|608.9|600.1|608.25|599.45|103
1682492100000|2023-04-26 06:55:00|608.9|600.1|608.05|599.25|609|600.2|608.05|599.25|311
1682492400000|2023-04-26 07:00:00|608.12|599.32|608.65|599.85|608.7|599.9|607.95|599.15|274
1682492700000|2023-04-26 07:05:00|608.45|599.65|608.3|599.5|608.65|599.85|608.05|599.25|291
1682493000000|2023-04-26 07:10:00|608.27|599.47|607.05|598.25|608.4|599.6|607.05|598.25|276
1682493300000|2023-04-26 07:15:00|607|598.2|607.55|598.75|607.91|599.11|606.95|598.15|34
1682493600000|2023-04-26 07:20:00|607.65|598.85|606.01|597.21|607.65|598.85|605.53|596.73|435
1682493900000|2023-04-26 07:25:00|606.05|597.25|606.09|597.29|606.55|597.75|605.65|596.85|296
1682494200000|2023-04-26 07:30:00|606.05|597.25|606.3|597.5|606.65|597.85|605.55|596.75|224
1682494500000|2023-04-26 07:35:00|606.28|597.48|605.75|596.95|606.45|597.65|605.55|596.75|221
1682494800000|2023-04-26 07:40:00|605.73|596.93|605.7|596.9|606.05|597.25|605.09|596.29|255
1682495100000|2023-04-26 07:45:00|605.65|596.85|605.35|596.55|605.75|596.95|604.68|595.88|158
1682495400000|2023-04-26 07:50:00|605.4|596.6|605.6|596.8|605.9|597.1|605.25|596.45|142
1682495700000|2023-04-26 07:55:00|605.65|596.85|606.63|597.83|606.8|598|605.6|596.8|179
1682496000000|2023-04-26 08:00:00|606.6|597.8|606.85|598.05|607.15|598.35|605.95|597.15|355
1682496300000|2023-04-26 08:05:00|606.8|598|606.08|597.28|607|598.2|605.95|597.15|288
1682496600000|2023-04-26 08:10:00|606.1|597.3|607.01|598.21|607.15|598.35|605.95|597.15|289
1682496900000|2023-04-26 08:15:00|606.85|598.05|608.65|599.85|608.9|600.1|606.85|598.05|323
1682497200000|2023-04-26 08:20:00|608.6|599.8|609.39|600.59|609.99|601.19|608.35|599.55|396
1682497500000|2023-04-26 08:25:00|609.4|600.6|610.69|601.89|611.3|602.5|609.4|600.6|487
1682497800000|2023-04-26 08:30:00|610.7|601.9|609.35|600.55|611.45|602.65|609.25|600.45|472
1682498100000|2023-04-26 08:35:00|609.3|600.5|610.2|601.4|610.2|601.4|609.25|600.45|291
1682498400000|2023-04-26 08:40:00|610.13|601.33|610.04|601.24|610.35|601.55|609.65|600.85|217
1682498700000|2023-04-26 08:45:00|610.1|601.3|612.1|603.3|612.19|603.39|609.95|601.15|460
1682499000000|2023-04-26 08:50:00|612.08|603.28|611.5|602.7|612.6|603.8|611.15|602.35|507
1682499300000|2023-04-26 08:55:00|611.45|602.65|612.29|603.49|612.49|603.69|611.05|602.25|501
1682499600000|2023-04-26 09:00:00|612.25|603.45|610.95|602.15|613.17|604.37|610.8|602|502
1682499900000|2023-04-26 09:05:00|610.94|602.14|610.65|601.85|611.5|602.7|610.25|601.45|317
1682500200000|2023-04-26 09:10:00|610.75|601.95|609.9|601.1|610.87|602.07|609.85|601.05|225
1682500500000|2023-04-26 09:15:00|609.85|601.05|609.55|600.75|609.9|601.1|609.05|600.25|172
1682500800000|2023-04-26 09:20:00|609.45|600.65|610.65|601.85|611.15|602.35|609.4|600.6|26
1682501100000|2023-04-26 09:25:00|610.55|601.75|610.95|602.15|611.43|602.63|610.15|601.35|269
1682501400000|2023-04-26 09:30:00|610.98|602.18|612.15|603.35|612.51|603.71|610.85|602.05|510
1682501700000|2023-04-26 09:35:00|612.13|603.33|611.98|603.18|612.65|603.85|611.83|603.03|399
1682502000000|2023-04-26 09:40:00|612|603.2|611.75|602.95|612.69|603.89|611.65|602.85|399
1682502300000|2023-04-26 09:45:00|611.79|602.99|612.45|603.65|612.55|603.75|611.5|602.7|320
1682502600000|2023-04-26 09:50:00|612.5|603.7|612.8|604|612.85|604.05|611.95|603.15|420
1682502900000|2023-04-26 09:55:00|612.75|603.95|612.65|603.85|613.3|604.5|612.45|603.65|466
1682503200000|2023-04-26 10:00:00|612.7|603.9|611.96|603.16|613.25|604.45|611.73|602.93|458
1682503500000|2023-04-26 10:05:00|611.94|603.14|612.1|603.3|612.35|603.55|611.45|602.65|325
1682503800000|2023-04-26 10:10:00|612.11|603.31|611.55|602.75|612.55|603.75|611.45|602.65|312
1682504100000|2023-04-26 10:15:00|611.59|602.79|611.5|602.7|612.2|603.4|611.5|602.7|287
1682504400000|2023-04-26 10:20:00|611.45|602.65|612.74|603.94|612.9|604.1|611.4|602.6|270
1682504700000|2023-04-26 10:25:00|612.75|603.95|612.75|603.95|613.16|604.36|612.05|603.25|391
1682505000000|2023-04-26 10:30:00|612.73|603.93|612.75|603.95|613.36|604.56|612.45|603.65|463
1682505300000|2023-04-26 10:35:00|612.95|604.15|613.6|604.8|613.83|605.03|612.45|603.65|470
1682505600000|2023-04-26 10:40:00|613.54|604.74|614.76|605.96|615.28|606.48|613.45|604.65|698
1682505900000|2023-04-26 10:45:00|614.74|605.94|615.15|606.35|615.5|606.7|614.1|605.3|682
1682506200000|2023-04-26 10:50:00|615.1|606.3|614.75|605.95|616.18|607.38|614.45|605.65|488
1682506500000|2023-04-26 10:55:00|614.7|605.9|614.75|605.95|615.27|606.47|614.29|605.49|468
1682506800000|2023-04-26 11:00:00|614.79|605.99|616.15|607.35|616.9|608.1|614.75|605.95|232
1682507100000|2023-04-26 11:05:00|616.05|607.25|614.2|605.4|616.6|607.8|614.07|605.27|529
1682507400000|2023-04-26 11:10:00|614.25|605.45|613.5|604.7|614.35|605.55|613.24|604.44|456
1682507700000|2023-04-26 11:15:00|613.48|604.68|614.45|605.65|614.85|606.05|613.45|604.65|408
1682508000000|2023-04-26 11:20:00|614.5|605.7|614.1|605.3|614.6|605.8|613.45|604.65|346
1682508300000|2023-04-26 11:25:00|614.15|605.35|613.1|604.3|614.3|605.5|612.55|603.75|277
1682508600000|2023-04-26 11:30:00|613.34|604.54|613.6|604.8|613.95|605.15|612.85|604.05|135
1682508900000|2023-04-26 11:35:00|613.55|604.75|613.65|604.85|614.07|605.27|613.14|604.34|240
1682509200000|2023-04-26 11:40:00|613.6|604.8|613.41|604.61|613.85|605.05|612.95|604.15|305
1682509500000|2023-04-26 11:45:00|613.45|604.65|612.2|603.4|613.45|604.65|612.05|603.25|238
1682509800000|2023-04-26 11:50:00|612.15|603.35|612.35|603.55|612.75|603.95|612.09|603.29|331
1682510100000|2023-04-26 11:55:00|612.25|603.45|612.2|603.4|612.35|603.55|611.85|603.05|298
1682510400000|2023-04-26 12:00:00|612.16|603.36|612.65|603.85|613.25|604.45|612.16|603.36|362
1682510700000|2023-04-26 12:05:00|612.85|604.05|613.62|604.82|613.76|604.96|612.65|603.85|417
1682511000000|2023-04-26 12:10:00|613.68|604.88|614.78|605.98|614.78|605.98|613.68|604.88|299
1682511300000|2023-04-26 12:15:00|614.77|605.97|616.14|607.34|616.8|608|614.45|605.65|564
1682511600000|2023-04-26 12:20:00|616.11|607.31|617.7|608.9|617.81|609.01|616.11|607.31|771
1682511900000|2023-04-26 12:25:00|617.67|608.87|618.75|609.95|618.89|610.09|616.65|607.85|657
1682512200000|2023-04-26 12:30:00|618.71|609.91|622.2|613.4|622.77|613.97|618|609.2|834
1682512500000|2023-04-26 12:35:00|622.23|613.43|622.6|613.8|623.34|614.54|622.07|613.27|614
1682512800000|2023-04-26 12:40:00|622.55|613.75|622.25|613.45|623.2|614.4|621.05|612.25|713
1682513100000|2023-04-26 12:45:00|622.2|613.4|623|614.2|624.15|615.35|622.09|613.29|620
1682513400000|2023-04-26 12:50:00|623.05|614.25|623.2|614.4|623.91|615.11|622.85|614.05|528
1682513700000|2023-04-26 12:55:00|623.25|614.45|624.3|615.5|624.5|615.7|622.75|613.95|443
1682514000000|2023-04-26 13:00:00|624.31|615.51|622.9|614.1|624.41|615.61|622.9|614.1|629
1682514300000|2023-04-26 13:05:00|622.89|614.09|624.15|615.35|624.23|615.43|622.79|613.99|412
1682514600000|2023-04-26 13:10:00|624.14|615.34|626.04|617.24|626.14|617.34|623.75|614.95|465
1682514900000|2023-04-26 13:15:00|626.1|617.3|624.44|615.64|626.52|617.72|624.15|615.35|602
1682515200000|2023-04-26 13:20:00|624.35|615.55|625.08|616.28|625.55|616.75|624.25|615.45|534
1682515500000|2023-04-26 13:25:00|625.03|616.23|624.5|615.7|625.62|616.82|624.5|615.7|334
1682515800000|2023-04-26 13:30:00|624.25|615.45|622.4|613.6|625.15|616.35|622.09|613.29|568
1682516100000|2023-04-26 13:35:00|622.35|613.55|621.21|612.41|623.58|614.78|621.15|612.35|653
1682516400000|2023-04-26 13:40:00|621.25|612.45|620.01|611.21|621.44|612.64|620.01|611.21|619
1682516700000|2023-04-26 13:45:00|619.95|611.15|622.85|614.05|623.02|614.22|619.95|611.15|512
1682517000000|2023-04-26 13:50:00|622.8|614|623.36|614.56|623.4|614.6|622.55|613.75|441
1682517300000|2023-04-26 13:55:00|623.41|614.61|623.64|614.84|623.92|615.12|622.98|614.18|412
1682517600000|2023-04-26 14:00:00|623.6|614.8|623.96|615.16|624.71|615.91|623.35|614.55|335
1682517900000|2023-04-26 14:05:00|623.85|615.05|624.62|615.82|625.13|616.33|623.85|615.05|486
1682518200000|2023-04-26 14:10:00|624.71|615.91|622.74|613.94|625.2|616.4|622.74|613.94|564
1682518500000|2023-04-26 14:15:00|622.75|613.95|620.33|611.53|624.02|615.22|620.05|611.25|560
1682518800000|2023-04-26 14:20:00|620.32|611.52|620.14|611.34|620.87|612.07|619.25|610.45|639
1682519100000|2023-04-26 14:25:00|620.04|611.24|621.74|612.94|621.76|612.96|619.75|610.95|582
1682519400000|2023-04-26 14:30:00|621.73|612.93|621.5|612.7|621.98|613.18|621.18|612.38|362
1682519700000|2023-04-26 14:35:00|621.47|612.67|620.37|611.57|621.47|612.67|619.57|610.77|418
1682520000000|2023-04-26 14:40:00|620.39|611.59|621.81|613.01|622.05|613.25|620.25|611.45|354
1682520300000|2023-04-26 14:45:00|621.76|612.96|621.8|613|622.28|613.48|621.61|612.81|317
1682520600000|2023-04-26 14:50:00|621.85|613.05|622.1|613.3|622.5|613.7|621.5|612.7|205
1682520900000|2023-04-26 14:55:00|622.08|613.28|622.2|613.4|622.45|613.65|621.75|612.95|273
1682521200000|2023-04-26 15:00:00|622.25|613.45|623.1|614.3|623.7|614.9|622.2|613.4|348
1682521500000|2023-04-26 15:05:00|623.15|614.35|623.4|614.6|624.22|615.42|623.06|614.26|313
1682521800000|2023-04-26 15:10:00|623.38|614.58|624.29|615.49|624.35|615.55|623.37|614.57|446
1682522100000|2023-04-26 15:15:00|624.32|615.52|623.93|615.13|624.43|615.63|623.73|614.93|335
1682522400000|2023-04-26 15:20:00|623.95|615.15|623.85|615.05|624.27|615.47|623.05|614.25|427
1682522700000|2023-04-26 15:25:00|623.82|615.02|623.88|615.08|624.08|615.28|623.32|614.52|229
1682523000000|2023-04-26 15:30:00|623.93|615.13|624.85|616.05|624.95|616.15|623.81|615.01|136
1682523300000|2023-04-26 15:35:00|624.9|616.1|625.3|616.5|625.3|616.5|624.85|616.05|158
1682523600000|2023-04-26 15:40:00|625.32|616.52|625.15|616.35|626.01|617.21|625.1|616.3|260
1682523900000|2023-04-26 15:45:00|625.18|616.38|625.54|616.74|625.84|617.04|625.1|616.3|254
1682524200000|2023-04-26 15:50:00|625.5|616.7|625.65|616.85|625.7|616.9|625.4|616.6|127
1682524500000|2023-04-26 15:55:00|625.68|616.88|624.9|616.1|625.85|617.05|624.9|616.1|138
1682524800000|2023-04-26 16:00:00|624.95|616.15|623.95|615.15|625.25|616.45|623.85|615.05|271
1682525100000|2023-04-26 16:05:00|624|615.2|624.34|615.54|624.8|616|623.8|615|167
1682525400000|2023-04-26 16:10:00|624.31|615.51|624.5|615.7|624.83|616.03|624.3|615.5|315
1682525700000|2023-04-26 16:15:00|624.45|615.65|622.45|613.65|624.45|615.65|622.4|613.6|253
1682526000000|2023-04-26 16:20:00|622.5|613.7|623.92|615.12|623.95|615.15|621.85|613.05|244
1682526300000|2023-04-26 16:25:00|623.9|615.1|623.4|614.6|624.99|616.19|623.4|614.6|178
1682526600000|2023-04-26 16:30:00|623.35|614.55|622|613.2|623.45|614.65|622|613.2|124
1682526900000|2023-04-26 16:35:00|621.95|613.15|622.35|613.55|622.75|613.95|621.6|612.8|160
1682527200000|2023-04-26 16:40:00|622.34|613.54|622.05|613.25|622.85|614.05|621.7|612.9|255
1682527500000|2023-04-26 16:45:00|622|613.2|622.72|613.92|623.05|614.25|621.75|612.95|215
1682527800000|2023-04-26 16:50:00|622.74|613.94|622.95|614.15|623.25|614.45|622.35|613.55|274
1682528100000|2023-04-26 16:55:00|622.85|614.05|623.35|614.55|623.54|614.74|622.7|613.9|248
1682528400000|2023-04-26 17:00:00|623.4|614.6|623.25|614.45|623.65|614.85|622.85|614.05|344
1682528700000|2023-04-26 17:05:00|623.3|614.5|622.9|614.1|623.55|614.75|622.63|613.83|330
1682529000000|2023-04-26 17:10:00|622.85|614.05|622.85|614.05|623.05|614.25|622.15|613.35|210
1682529300000|2023-04-26 17:15:00|622.65|613.85|621.9|613.1|622.75|613.95|621.7|612.9|151
1682529600000|2023-04-26 17:20:00|621.95|613.15|621.35|612.55|622.05|613.25|620.9|612.1|321
1682529900000|2023-04-26 17:25:00|621.45|612.65|621.45|612.65|621.95|613.15|621.1|612.3|279
1682530200000|2023-04-26 17:30:00|621.5|612.7|622.25|613.45|622.31|613.51|621.03|612.23|249
1682530500000|2023-04-26 17:35:00|622.2|613.4|621.85|613.05|622.3|613.5|621.79|612.99|216
1682530800000|2023-04-26 17:40:00|621.82|613.02|622.45|613.65|623.05|614.25|621.6|612.8|274
1682531100000|2023-04-26 17:45:00|622.4|613.6|620.55|611.75|622.55|613.75|620.5|611.7|383
1682531400000|2023-04-26 17:50:00|620.45|611.65|619.85|611.05|620.54|611.74|619.28|610.48|376
1682531700000|2023-04-26 17:55:00|619.8|611|618.6|609.8|619.95|611.15|618.35|609.55|212
1682532000000|2023-04-26 18:00:00|618.63|609.83|618.4|609.6|619.25|610.45|618.1|609.3|309
1682532300000|2023-04-26 18:05:00|618.41|609.61|619.65|610.85|619.91|611.11|617.85|609.05|482
1682532600000|2023-04-26 18:10:00|619.68|610.88|619.25|610.45|620.05|611.25|618.85|610.05|282
1682532900000|2023-04-26 18:15:00|619.3|610.5|619.06|610.26|619.97|611.17|619.06|610.26|239
1682533200000|2023-04-26 18:20:00|619.09|610.29|619.81|611.01|619.87|611.07|618.6|609.8|249
1682533500000|2023-04-26 18:25:00|619.83|611.03|620.45|611.65|620.58|611.78|619.8|611|245
1682533800000|2023-04-26 18:30:00|620.35|611.55|619.45|610.65|620.45|611.65|619.43|610.63|235
1682534100000|2023-04-26 18:35:00|619.42|610.62|619.01|610.21|619.42|610.62|618.9|610.1|361
1682534400000|2023-04-26 18:40:00|619.05|610.25|618.24|609.44|619.24|610.44|618.24|609.44|181
1682534700000|2023-04-26 18:45:00|618.25|609.45|618.85|610.05|618.95|610.15|618|609.2|185
1682535000000|2023-04-26 18:50:00|618.79|609.99|617.95|609.15|618.95|610.15|617.95|609.15|127
1682535300000|2023-04-26 18:55:00|618|609.2|618.5|609.7|618.7|609.9|618|609.2|207
1682535600000|2023-04-26 19:00:00|618.53|609.73|617.75|608.95|618.54|609.74|617.75|608.95|282
1682535900000|2023-04-26 19:05:00|617.65|608.85|616.1|607.3|618.34|609.54|615.67|606.87|485
1682536200000|2023-04-26 19:10:00|616.15|607.35|616.85|608.05|617.65|608.85|616|607.2|449
1682536500000|2023-04-26 19:15:00|616.82|608.02|612.81|604.01|617.1|608.3|611.4|602.6|619
1682536800000|2023-04-26 19:20:00|612.75|603.95|608.35|599.55|612.91|604.11|608.23|599.43|762
1682537100000|2023-04-26 19:25:00|608.25|599.45|606|597.2|609.5|600.7|605.2|596.4|715
1682537400000|2023-04-26 19:30:00|606.03|597.23|601.25|592.45|607.26|598.46|600.25|591.45|779
1682537700000|2023-04-26 19:35:00|601.2|592.4|589.25|580.45|602.05|593.25|586.9|578.1|1046
1682538000000|2023-04-26 19:40:00|589.02|580.22|587.25|578.45|593.24|584.44|584.03|575.23|949
1682538300000|2023-04-26 19:45:00|587.2|578.4|582.61|573.81|587.65|578.85|575.4|566.6|1041
1682538600000|2023-04-26 19:50:00|582.65|573.85|585.35|576.55|586.4|577.6|581.88|573.08|855
1682538900000|2023-04-26 19:55:00|585.23|576.43|580.5|571.7|585.35|576.55|579.12|570.32|866
1682539200000|2023-04-26 20:00:00|580.78|571.98|568.78|559.98|580.79|571.99|564.65|555.85|1078
1682539500000|2023-04-26 20:05:00|568.7|559.9|571.55|562.75|572.92|564.12|568.65|559.85|942
1682539800000|2023-04-26 20:10:00|571.35|562.55|576.28|567.48|577.3|568.5|570.78|561.98|963
1682540100000|2023-04-26 20:15:00|576.2|567.4|576.5|567.7|579.08|570.28|574.86|566.06|797
1682540400000|2023-04-26 20:20:00|576.53|567.73|574.74|565.94|576.55|567.75|574.15|565.35|773
1682540700000|2023-04-26 20:25:00|574.7|565.9|571.87|563.07|574.9|566.1|571.63|562.83|721
1682541000000|2023-04-26 20:30:00|571.88|563.08|576.98|568.18|577.45|568.65|571.75|562.95|863
1682541300000|2023-04-26 20:35:00|576.95|568.15|575.27|566.47|577.25|568.45|574.28|565.48|852
1682541600000|2023-04-26 20:40:00|575.25|566.45|579.79|570.99|580.59|571.79|573.85|565.05|926
1682541900000|2023-04-26 20:45:00|579.74|570.94|578.55|569.75|579.76|570.96|577.35|568.55|866
1682542200000|2023-04-26 20:50:00|578.6|569.8|581.49|572.69|583.15|574.35|578.05|569.25|765
1682542500000|2023-04-26 20:55:00|581.6|572.8|585.73|576.93|585.79|576.99|581.3|572.5|814
1682542800000|2023-04-26 21:00:00|585.75|576.95|581.58|572.78|585.78|576.98|581.31|572.51|805
1682543100000|2023-04-26 21:05:00|581.55|572.75|581.36|572.56|581.58|572.78|579.04|570.24|727
1682543400000|2023-04-26 21:10:00|581.38|572.58|580.62|571.82|581.75|572.95|579.73|570.93|612
1682543700000|2023-04-26 21:15:00|580.6|571.8|581.57|572.77|581.63|572.83|579.96|571.16|566
1682544000000|2023-04-26 21:20:00|581.66|572.86|582.08|573.28|583.03|574.23|581.57|572.77|479
1682544300000|2023-04-26 21:25:00|582.01|573.21|585.74|576.94|585.84|577.04|582.01|573.21|474
1682544600000|2023-04-26 21:30:00|585.76|576.96|583.71|574.91|585.76|576.96|583.67|574.87|462
1682544900000|2023-04-26 21:35:00|583.72|574.92|584.09|575.29|584.54|575.74|582.52|573.72|454
1682545200000|2023-04-26 21:40:00|584.1|575.3|584.62|575.82|584.62|575.82|583.34|574.54|221
1682545500000|2023-04-26 21:45:00|584.61|575.81|585.15|576.35|585.23|576.43|583.89|575.09|324
1682545800000|2023-04-26 21:50:00|585.13|576.33|587.12|578.32|587.12|578.32|584.86|576.06|273
1682546100000|2023-04-26 21:55:00|587.09|578.29|591.8|583|592|583.2|586.88|578.08|499
1682546400000|2023-04-26 22:00:00|591.9|583.1|587.92|579.12|592.65|583.85|587.92|579.12|663
1682546700000|2023-04-26 22:05:00|587.94|579.14|588.85|580.05|589.65|580.85|587.9|579.1|439
1682547000000|2023-04-26 22:10:00|588.78|579.98|588.5|579.7|589.76|580.96|588.09|579.29|285
1682547300000|2023-04-26 22:15:00|588.55|579.75|589.05|580.25|589.74|580.94|588.06|579.26|511
1682547600000|2023-04-26 22:20:00|589.2|580.4|589.35|580.55|590.2|581.4|589.05|580.25|542
1682547900000|2023-04-26 22:25:00|589.3|580.5|588.18|579.38|589.49|580.69|587.58|578.78|729
1682548200000|2023-04-26 22:30:00|588.15|579.35|586.05|577.25|588.15|579.35|585.18|576.38|738
1682548500000|2023-04-26 22:35:00|586.15|577.35|585.15|576.35|586.75|577.95|584.81|576.01|547
1682548800000|2023-04-26 22:40:00|585.25|576.45|585.75|576.95|586.25|577.45|584.95|576.15|556
1682549100000|2023-04-26 22:45:00|585.71|576.91|587.22|578.42|587.79|578.99|585.71|576.91|515
1682549400000|2023-04-26 22:50:00|587.06|578.26|588.25|579.45|588.9|580.1|586.94|578.14|460
1682549700000|2023-04-26 22:55:00|588.27|579.47|587.94|579.14|588.84|580.04|587.35|578.55|397
1682550000000|2023-04-26 23:00:00|587.95|579.15|589.13|580.33|589.21|580.41|587.55|578.75|430
1682550300000|2023-04-26 23:05:00|589.1|580.3|589.5|580.7|589.66|580.86|588.75|579.95|239
1682550600000|2023-04-26 23:10:00|589.55|580.75|590.75|581.95|590.88|582.08|589.5|580.7|436
1682550900000|2023-04-26 23:15:00|590.91|582.11|589.34|580.54|591.02|582.22|589.15|580.35|358
1682551200000|2023-04-26 23:20:00|589.46|580.66|588.85|580.05|589.46|580.66|588.45|579.65|358
1682551500000|2023-04-26 23:25:00|589|580.2|589.14|580.34|589.77|580.97|588.55|579.75|330
1682551800000|2023-04-26 23:30:00|589.15|580.35|588.65|579.85|590.77|581.97|588.25|579.45|285
1682552100000|2023-04-26 23:35:00|588.75|579.95|587.9|579.1|588.95|580.15|587.4|578.6|223
1682552400000|2023-04-26 23:40:00|587.85|579.05|588.21|579.41|588.57|579.77|587.65|578.85|295
1682552700000|2023-04-26 23:45:00|588.15|579.35|589.36|580.56|589.55|580.75|588.14|579.34|441
1682553000000|2023-04-26 23:50:00|589.47|580.67|589.3|580.5|589.64|580.84|588.85|580.05|255
1682553300000|2023-04-26 23:55:00|589.28|580.48|589.52|580.72|589.86|581.06|589.01|580.21|342
1682553600000|2023-04-27 00:00:00|589.5|580.7|587.6|578.8|589.57|580.77|587.6|578.8|463
1682553900000|2023-04-27 00:05:00|587.65|578.85|588.63|579.83|588.76|579.96|587.6|578.8|373
1682554200000|2023-04-27 00:10:00|588.53|579.73|591.85|583.05|592.35|583.55|588.53|579.73|491
1682554500000|2023-04-27 00:15:00|591.84|583.04|595.05|586.25|595.05|586.25|591.65|582.85|669
1682554800000|2023-04-27 00:20:00|595|586.2|601.85|593.05|603.2|594.4|594.05|585.25|892
1682555100000|2023-04-27 00:25:00|601.75|592.95|604.3|595.5|605.1|596.3|601.4|592.6|861
1682555400000|2023-04-27 00:30:00|604.26|595.46|603.54|594.74|606.16|597.36|603.46|594.66|764
1682555700000|2023-04-27 00:35:00|603.57|594.77|599.35|590.55|604.7|595.9|598.35|589.55|783
1682556000000|2023-04-27 00:40:00|599.33|590.53|599.48|590.68|600.9|592.1|599.2|590.4|640
1682556300000|2023-04-27 00:45:00|599.45|590.65|601.25|592.45|601.9|593.1|599.45|590.65|682
1682556600000|2023-04-27 00:50:00|601.28|592.48|602.25|593.45|603.25|594.45|601.25|592.45|587
1682556900000|2023-04-27 00:55:00|602.3|593.5|602.9|594.1|604.2|595.4|602|593.2|559
1682557200000|2023-04-27 01:00:00|602.93|594.13|604.17|595.37|605.8|597|602.88|594.08|670
1682557500000|2023-04-27 01:05:00|604.21|595.41|603.01|594.21|604.61|595.81|602.83|594.03|608
1682557800000|2023-04-27 01:10:00|603.03|594.23|601.61|592.81|603.75|594.95|601.26|592.46|542
1682558100000|2023-04-27 01:15:00|601.6|592.8|601.22|592.42|602.37|593.57|601.02|592.22|539
1682558400000|2023-04-27 01:20:00|601.25|592.45|593.3|584.5|601.65|592.85|592.1|583.3|756
1682558700000|2023-04-27 01:25:00|593.4|584.6|597.4|588.6|598.15|589.35|593.17|584.37|764
1682559000000|2023-04-27 01:30:00|597.42|588.62|597.75|588.95|598.85|590.05|596.74|587.94|468
1682559300000|2023-04-27 01:35:00|597.8|589|598.2|589.4|598.93|590.13|597.55|588.75|265
1682559600000|2023-04-27 01:40:00|598.25|589.45|598.15|589.35|599.21|590.41|598|589.2|357
1682559900000|2023-04-27 01:45:00|598.18|589.38|596.9|588.1|599|590.2|596.65|587.85|506
1682560200000|2023-04-27 01:50:00|596.95|588.15|596.3|587.5|598.14|589.34|595.92|587.12|578
1682560500000|2023-04-27 01:55:00|596.23|587.43|596.4|587.6|597.11|588.31|596.01|587.21|435
1682560800000|2023-04-27 02:00:00|596.3|587.5|597.8|589|598.05|589.25|596.15|587.35|474
1682561100000|2023-04-27 02:05:00|597.92|589.12|597.82|589.02|598.4|589.6|597.2|588.4|459
1682561400000|2023-04-27 02:10:00|597.85|589.05|600.75|591.95|601|592.2|596.79|587.99|445
1682561700000|2023-04-27 02:15:00|600.85|592.05|598.03|589.23|601.4|592.6|597.64|588.84|637
1682562000000|2023-04-27 02:20:00|597.95|589.15|597.75|588.95|598.71|589.91|597.66|588.86|397
1682562300000|2023-04-27 02:25:00|597.8|589|597.45|588.65|598|589.2|597.17|588.37|253
1682562600000|2023-04-27 02:30:00|597.57|588.77|599.48|590.68|600.05|591.25|597.26|588.46|436
1682562900000|2023-04-27 02:35:00|599.36|590.56|598.85|590.05|599.54|590.74|598.73|589.93|407
1682563200000|2023-04-27 02:40:00|598.8|590|598.16|589.36|599.14|590.34|598.1|589.3|235
1682563500000|2023-04-27 02:45:00|598.11|589.31|598.61|589.81|598.75|589.95|597.75|588.95|272
1682563800000|2023-04-27 02:50:00|598.62|589.82|598.35|589.55|598.98|590.18|597.8|589|277
1682564100000|2023-04-27 02:55:00|598.3|589.5|597.95|589.15|598.57|589.77|597.95|589.15|222
1682564400000|2023-04-27 03:00:00|597.9|589.1|595.99|587.19|598.27|589.47|595.93|587.13|266
1682564700000|2023-04-27 03:05:00|596|587.2|594.75|585.95|596.7|587.9|594.27|585.47|347
1682565000000|2023-04-27 03:10:00|594.7|585.9|594.5|585.7|595.43|586.63|594.2|585.4|316
1682565300000|2023-04-27 03:15:00|594.57|585.77|595.05|586.25|595.15|586.35|594.36|585.56|406
1682565600000|2023-04-27 03:20:00|595.1|586.3|595.24|586.44|595.7|586.9|594.95|586.15|332
1682565900000|2023-04-27 03:25:00|595.23|586.43|596.2|587.4|596.5|587.7|595.23|586.43|333
1682566200000|2023-04-27 03:30:00|596.18|587.38|595.5|586.7|596.45|587.65|595.5|586.7|350
1682566500000|2023-04-27 03:35:00|595.48|586.68|597|588.2|597.15|588.35|595.43|586.63|282
1682566800000|2023-04-27 03:40:00|597.05|588.25|597.05|588.25|597.31|588.51|596.44|587.64|249
1682567100000|2023-04-27 03:45:00|597.1|588.3|598.05|589.25|598.05|589.25|596.54|587.74|355
1682567400000|2023-04-27 03:50:00|598.11|589.31|597.75|588.95|598.12|589.32|597.7|588.9|126
1682567700000|2023-04-27 03:55:00|597.85|589.05|595.45|586.65|597.85|589.05|594.95|586.15|382
1682568000000|2023-04-27 04:00:00|595.4|586.6|596.47|587.67|596.87|588.07|595.15|586.35|281
1682568300000|2023-04-27 04:05:00|596.5|587.7|597.25|588.45|597.38|588.58|596|587.2|199
1682568600000|2023-04-27 04:10:00|597.16|588.36|598.1|589.3|598.18|589.38|596.95|588.15|108
1682568900000|2023-04-27 04:15:00|598|589.2|598.44|589.64|598.85|590.05|597.8|589|281
1682569200000|2023-04-27 04:20:00|598.48|589.68|597.5|588.7|598.51|589.71|597.5|588.7|282
1682569500000|2023-04-27 04:25:00|597.49|588.69|597.98|589.18|598.47|589.67|597.34|588.54|314
1682569800000|2023-04-27 04:30:00|597.96|589.16|597.85|589.05|598.18|589.38|597.5|588.7|246
1682570100000|2023-04-27 04:35:00|597.83|589.03|598.15|589.35|598.41|589.61|597.83|589.03|191
1682570400000|2023-04-27 04:40:00|598.2|589.4|599.41|590.61|599.41|590.61|598.2|589.4|212
1682570700000|2023-04-27 04:45:00|599.38|590.58|599.23|590.43|599.47|590.67|598.9|590.1|231
1682571000000|2023-04-27 04:50:00|599.28|590.48|600.21|591.41|600.37|591.57|599.27|590.47|221
1682571300000|2023-04-27 04:55:00|600.2|591.4|600.8|592|601.27|592.47|600.18|591.38|319
1682571600000|2023-04-27 05:00:00|600.93|592.13|600.15|591.35|600.95|592.15|600.12|591.32|160
1682571900000|2023-04-27 05:05:00|600.21|591.41|600.25|591.45|600.35|591.55|599.83|591.03|156
1682572200000|2023-04-27 05:10:00|600.23|591.43|599.7|590.9|600.4|591.6|599.43|590.63|213
1682572500000|2023-04-27 05:15:00|599.65|590.85|599.2|590.4|599.78|590.98|599.05|590.25|158
1682572800000|2023-04-27 05:20:00|599.25|590.45|601.25|592.45|601.3|592.5|599.25|590.45|98
1682573100000|2023-04-27 05:25:00|601.2|592.4|600.85|592.05|601.2|592.4|600.6|591.8|27
1682573400000|2023-04-27 05:30:00|600.8|592|602.48|593.68|602.49|593.69|600.8|592|305
1682573700000|2023-04-27 05:35:00|602.45|593.65|602.08|593.28|602.5|593.7|601.87|593.07|322
1682574000000|2023-04-27 05:40:00|602.1|593.3|600|591.2|602.1|593.3|599.9|591.1|443
1682574300000|2023-04-27 05:45:00|599.98|591.18|599.46|590.66|600.48|591.68|599.45|590.65|293
1682574600000|2023-04-27 05:50:00|599.41|590.61|599.55|590.75|599.85|591.05|599.41|590.61|151
1682574900000|2023-04-27 05:55:00|599.59|590.79|598.83|590.03|599.7|590.9|598.71|589.91|175
1682575200000|2023-04-27 06:00:00|598.8|590|598.1|589.3|599.53|590.73|598.05|589.25|149
1682575500000|2023-04-27 06:05:00|598.15|589.35|597.6|588.8|598.5|589.7|597.25|588.45|102
1682575800000|2023-04-27 06:10:00|597.65|588.85|597.05|588.25|598|589.2|596.54|587.74|370
1682576100000|2023-04-27 06:15:00|597.1|588.3|596.87|588.07|597.41|588.61|596.53|587.73|364
1682576400000|2023-04-27 06:20:00|596.88|588.08|597.25|588.45|597.52|588.72|596.75|587.95|407
1682576700000|2023-04-27 06:25:00|597.3|588.5|597.55|588.75|597.8|589|597.15|588.35|181
1682577000000|2023-04-27 06:30:00|597.53|588.73|596.99|588.19|597.79|588.99|596.82|588.02|202
1682577300000|2023-04-27 06:35:00|597.05|588.25|598.1|589.3|598.3|589.5|596.55|587.75|369
1682577600000|2023-04-27 06:40:00|598.06|589.26|597.44|588.64|598.15|589.35|597.25|588.45|261
1682577900000|2023-04-27 06:45:00|597.5|588.7|597.99|589.19|598.06|589.26|597.15|588.35|347
1682578200000|2023-04-27 06:50:00|597.95|589.15|591.6|582.8|598.75|589.95|589.88|581.08|844
1682578500000|2023-04-27 06:55:00|591.61|582.81|594.08|585.28|595.02|586.22|591.5|582.7|709
1682578800000|2023-04-27 07:00:00|594.09|585.29|593.45|584.65|594.5|585.7|591.9|583.1|695
1682579100000|2023-04-27 07:05:00|593.35|584.55|594.99|586.19|595.17|586.37|592.99|584.19|533
1682579400000|2023-04-27 07:10:00|595|586.2|594.42|585.62|595.56|586.76|594.35|585.55|523
1682579700000|2023-04-27 07:15:00|594.52|585.72|595.21|586.41|595.94|587.14|594.25|585.45|377
1682580000000|2023-04-27 07:20:00|595.3|586.5|594.28|585.48|595.35|586.55|593.61|584.81|514
1682580300000|2023-04-27 07:25:00|594.27|585.47|594.85|586.05|595|586.2|593.98|585.18|415
1682580600000|2023-04-27 07:30:00|594.79|585.99|594.85|586.05|595.2|586.4|594.14|585.34|465
1682580900000|2023-04-27 07:35:00|594.95|586.15|595.6|586.8|596.35|587.55|594.85|586.05|495
1682581200000|2023-04-27 07:40:00|595.65|586.85|594.59|585.79|595.65|586.85|594.5|585.7|525
1682581500000|2023-04-27 07:45:00|594.6|585.8|594.7|585.9|594.96|586.16|594.14|585.34|410
1682581800000|2023-04-27 07:50:00|594.65|585.85|595.43|586.63|595.72|586.92|594.25|585.45|343
1682582100000|2023-04-27 07:55:00|595.41|586.61|595.18|586.38|595.57|586.77|595.14|586.34|230
1682582400000|2023-04-27 08:00:00|595.13|586.33|594.26|585.46|595.17|586.37|594.13|585.33|320
1682582700000|2023-04-27 08:05:00|594.21|585.41|593.8|585|594.45|585.65|593.73|584.93|328
1682583000000|2023-04-27 08:10:00|593.9|585.1|592.08|583.28|594.03|585.23|592.08|583.28|477
1682583300000|2023-04-27 08:15:00|591.99|583.19|593.35|584.55|593.44|584.64|591.78|582.98|456
1682583600000|2023-04-27 08:20:00|593.3|584.5|594.98|586.18|595.1|586.3|593.08|584.28|421
1682583900000|2023-04-27 08:25:00|594.97|586.17|595.44|586.64|596.75|587.95|594.75|585.95|582
1682584200000|2023-04-27 08:30:00|595.34|586.54|595.46|586.66|595.61|586.81|594.35|585.55|630
1682584500000|2023-04-27 08:35:00|595.52|586.72|595.54|586.74|596.45|587.65|595.43|586.63|507
1682584800000|2023-04-27 08:40:00|595.52|586.72|594.45|585.65|595.68|586.88|594.45|585.65|465
1682585100000|2023-04-27 08:45:00|594.4|585.6|594.06|585.26|594.57|585.77|593.95|585.15|335
1682585400000|2023-04-27 08:50:00|594|585.2|593.78|584.98|594.4|585.6|593.64|584.84|302
1682585700000|2023-04-27 08:55:00|593.8|585|593.2|584.4|593.8|585|592.92|584.12|321
1682586000000|2023-04-27 09:00:00|593.25|584.45|594.05|585.25|594.1|585.3|592.85|584.05|260
1682586300000|2023-04-27 09:05:00|594.06|585.26|593.95|585.15|594.25|585.45|593.65|584.85|266
1682586600000|2023-04-27 09:10:00|593.9|585.1|593.1|584.3|593.9|585.1|592.75|583.95|344
1682586900000|2023-04-27 09:15:00|593.05|584.25|593.25|584.45|593.35|584.55|592.5|583.7|257
1682587200000|2023-04-27 09:20:00|593.15|584.35|592.31|583.51|593.3|584.5|592.21|583.41|412
1682587500000|2023-04-27 09:25:00|592.27|583.47|592.65|583.85|593|584.2|592.24|583.44|315
1682587800000|2023-04-27 09:30:00|592.6|583.8|593.54|584.74|593.57|584.77|592.25|583.45|299
1682588100000|2023-04-27 09:35:00|593.56|584.76|595.05|586.25|595.12|586.32|593.28|584.48|310
1682588400000|2023-04-27 09:40:00|595.04|586.24|595.08|586.28|595.45|586.65|594.81|586.01|331
1682588700000|2023-04-27 09:45:00|595.07|586.27|594.95|586.15|595.49|586.69|594.58|585.78|436
1682589000000|2023-04-27 09:50:00|594.9|586.1|594.35|585.55|594.95|586.15|593.65|584.85|407
1682589300000|2023-04-27 09:55:00|594.25|585.45|593.95|585.15|594.33|585.53|593.85|585.05|163
1682589600000|2023-04-27 10:00:00|593.9|585.1|594.1|585.3|594.2|585.4|593.1|584.3|69
1682589900000|2023-04-27 10:05:00|594.15|585.35|594.14|585.34|594.75|585.95|593.24|584.44|365
1682590200000|2023-04-27 10:10:00|594.18|585.38|594.04|585.24|594.6|585.8|593.95|585.15|283
1682590500000|2023-04-27 10:15:00|594.05|585.25|594.53|585.73|594.56|585.76|594|585.2|261
1682590800000|2023-04-27 10:20:00|594.55|585.75|594.55|585.75|595.04|586.24|594.34|585.54|283
1682591100000|2023-04-27 10:25:00|594.5|585.7|594.55|585.75|594.85|586.05|594.1|585.3|67
1682591400000|2023-04-27 10:30:00|594.6|585.8|594.78|585.98|595.25|586.45|594.55|585.75|146
1682591700000|2023-04-27 10:35:00|594.83|586.03|594.81|586.01|595.3|586.5|594.67|585.87|284
1682592000000|2023-04-27 10:40:00|594.88|586.08|595.25|586.45|595.3|586.5|594.34|585.54|277
1682592300000|2023-04-27 10:45:00|595.3|586.5|594.25|585.45|595.5|586.7|594.13|585.33|378
1682592600000|2023-04-27 10:50:00|594.22|585.42|594.72|585.92|594.85|586.05|594.15|585.35|336
1682592900000|2023-04-27 10:55:00|594.77|585.97|594.59|585.79|595.25|586.45|594.15|585.35|376
1682593200000|2023-04-27 11:00:00|594.56|585.76|594.75|585.95|594.92|586.12|594.45|585.65|343
1682593500000|2023-04-27 11:05:00|594.85|586.05|595.35|586.55|596.05|587.25|594.2|585.4|517
1682593800000|2023-04-27 11:10:00|595.36|586.56|595.92|587.12|596.85|588.05|595.36|586.56|536
1682594100000|2023-04-27 11:15:00|595.97|587.17|595.43|586.63|596.04|587.24|595.25|586.45|507
1682594400000|2023-04-27 11:20:00|595.45|586.65|596.15|587.35|596.48|587.68|595.35|586.55|403
1682594700000|2023-04-27 11:25:00|596.1|587.3|596.12|587.32|596.31|587.51|595.85|587.05|293
1682595000000|2023-04-27 11:30:00|596.04|587.24|595.05|586.25|596.51|587.71|594.97|586.17|284
1682595300000|2023-04-27 11:35:00|595|586.2|593.55|584.75|595|586.2|593.45|584.65|352
1682595600000|2023-04-27 11:40:00|593.6|584.8|593.35|584.55|593.85|585.05|593.25|584.45|36
1682595900000|2023-04-27 11:45:00|593.15|584.35|593.05|584.25|594.06|585.26|592.65|583.85|250
1682596200000|2023-04-27 11:50:00|593.1|584.3|594.46|585.66|594.46|585.66|593.1|584.3|129
1682596500000|2023-04-27 11:55:00|594.4|585.6|594.55|585.75|594.85|586.05|594.13|585.33|286
1682596800000|2023-04-27 12:00:00|594.56|585.76|594.75|585.95|594.85|586.05|594.05|585.25|55
1682597100000|2023-04-27 12:05:00|594.7|585.9|595.13|586.33|595.19|586.39|594.65|585.85|119
1682597400000|2023-04-27 12:10:00|595.07|586.27|595.37|586.57|595.43|586.63|594.78|585.98|356
1682597700000|2023-04-27 12:15:00|595.43|586.63|596.63|587.83|596.69|587.89|595.24|586.44|424
1682598000000|2023-04-27 12:20:00|596.62|587.82|595.15|586.35|596.62|587.82|595.15|586.35|68
1682598300000|2023-04-27 12:25:00|595.05|586.25|594.98|586.18|596.02|587.22|594.45|585.65|241
1682598600000|2023-04-27 12:30:00|595.06|586.26|592.76|583.96|596.65|587.85|590.4|581.6|877
1682598900000|2023-04-27 12:35:00|592.7|583.9|590.2|581.4|593.04|584.24|588.9|580.1|778
1682599200000|2023-04-27 12:40:00|590.22|581.42|590.7|581.9|592.75|583.95|590.22|581.42|719
1682599500000|2023-04-27 12:45:00|590.71|581.91|592.44|583.64|593|584.2|590.48|581.68|721
1682599800000|2023-04-27 12:50:00|592.49|583.69|592.05|583.25|592.95|584.15|591.8|583|152
1682600100000|2023-04-27 12:55:00|592.15|583.35|592.51|583.71|592.56|583.76|591.35|582.55|134
1682600400000|2023-04-27 13:00:00|592.5|583.7|594.05|585.25|594.42|585.62|592.48|583.68|423
1682600700000|2023-04-27 13:05:00|594.04|585.24|594.66|585.86|594.82|586.02|593.3|584.5|427
1682601000000|2023-04-27 13:10:00|594.61|585.81|594.16|585.36|595.22|586.42|593.85|585.05|437
1682601300000|2023-04-27 13:15:00|594.18|585.38|594.61|585.81|594.7|585.9|593.75|584.95|408
1682601600000|2023-04-27 13:20:00|594.62|585.82|594.05|585.25|594.69|585.89|593.57|584.77|301
1682601900000|2023-04-27 13:25:00|593.9|585.1|593.8|585|594.88|586.08|593.53|584.73|364
1682602200000|2023-04-27 13:30:00|593.75|584.95|594.05|585.25|594.55|585.75|593.3|584.5|514
1682602500000|2023-04-27 13:35:00|594.1|585.3|594.85|586.05|595.41|586.61|593.95|585.15|584
1682602800000|2023-04-27 13:40:00|594.74|585.94|593.8|585|595.4|586.6|593.45|584.65|239
1682603100000|2023-04-27 13:45:00|593.75|584.95|594.12|585.32|594.55|585.75|593.55|584.75|217
1682603400000|2023-04-27 13:50:00|594.15|585.35|595.71|586.91|595.9|587.1|594.15|585.35|465
1682603700000|2023-04-27 13:55:00|595.77|586.97|595.36|586.56|595.96|587.16|595|586.2|410
1682604000000|2023-04-27 14:00:00|595.43|586.63|596.4|587.6|598|589.2|595.35|586.55|642
1682604300000|2023-04-27 14:05:00|596.35|587.55|596.36|587.56|596.71|587.91|596.15|587.35|354
1682604600000|2023-04-27 14:10:00|596.4|587.6|597.01|588.21|597.01|588.21|595.7|586.9|486
1682604900000|2023-04-27 14:15:00|597.02|588.22|595.6|586.8|597.69|588.89|595.55|586.75|441
1682605200000|2023-04-27 14:20:00|595.55|586.75|596.06|587.26|596.33|587.53|595.47|586.67|298
1682605500000|2023-04-27 14:25:00|596.16|587.36|595.65|586.85|596.26|587.46|595.34|586.54|355
1682605800000|2023-04-27 14:30:00|595.61|586.81|596|587.2|596.15|587.35|594.8|586|380
1682606100000|2023-04-27 14:35:00|596.02|587.22|595.82|587.02|596.12|587.32|595.45|586.65|304
1682606400000|2023-04-27 14:40:00|595.81|587.01|596.2|587.4|596.25|587.45|595.35|586.55|122
1682606700000|2023-04-27 14:45:00|596.15|587.35|596.07|587.27|596.25|587.45|595.55|586.75|48
1682607000000|2023-04-27 14:50:00|596.04|587.24|596.2|587.4|596.41|587.61|595.65|586.85|301
1682607300000|2023-04-27 14:55:00|596.15|587.35|595.35|586.55|596.15|587.35|594.93|586.13|396
1682607600000|2023-04-27 15:00:00|595.44|586.64|595.9|587.1|596.24|587.44|595.15|586.35|319
1682607900000|2023-04-27 15:05:00|595.86|587.06|596.39|587.59|596.55|587.75|595.75|586.95|300
1682608200000|2023-04-27 15:10:00|596.4|587.6|596.25|587.45|597.52|588.72|596.23|587.43|340
1682608500000|2023-04-27 15:15:00|596.15|587.35|596.95|588.15|597.15|588.35|596.15|587.35|90
1682608800000|2023-04-27 15:20:00|597|588.2|602.35|593.55|604.32|595.52|596.95|588.15|824
1682609100000|2023-04-27 15:25:00|602.37|593.57|599.86|591.06|602.85|594.05|598.58|589.78|706
1682609400000|2023-04-27 15:30:00|599.9|591.1|600.36|591.56|601.8|593|599.25|590.45|654
1682609700000|2023-04-27 15:35:00|600.3|591.5|600.4|591.6|601.58|592.78|599.85|591.05|426
1682610000000|2023-04-27 15:40:00|600.43|591.63|596.2|587.4|601.2|592.4|596.15|587.35|212
1682610300000|2023-04-27 15:45:00|596.15|587.35|597.66|588.86|597.8|589|592.8|584|527
1682610600000|2023-04-27 15:50:00|597.65|588.85|598.71|589.91|599.45|590.65|597.4|588.6|595
1682610900000|2023-04-27 15:55:00|598.65|589.85|599.25|590.45|599.82|591.02|598.35|589.55|337
1682611200000|2023-04-27 16:00:00|599.22|590.42|598.75|589.95|599.98|591.18|598.51|589.71|479
1682611500000|2023-04-27 16:05:00|598.81|590.01|597.6|588.8|598.85|590.05|597.55|588.75|414
1682611800000|2023-04-27 16:10:00|597.62|588.82|597.25|588.45|597.95|589.15|597.25|588.45|114
1682612100000|2023-04-27 16:15:00|597.35|588.55|597.5|588.7|598.5|589.7|597.35|588.55|94
1682612400000|2023-04-27 16:20:00|597.45|588.65|597.25|588.45|597.95|589.15|596.65|587.85|106
1682612700000|2023-04-27 16:25:00|597.35|588.55|598.52|589.72|598.67|589.87|596.8|588|359
1682613000000|2023-04-27 16:30:00|598.5|589.7|597.77|588.97|599|590.2|597.7|588.9|335
1682613300000|2023-04-27 16:35:00|597.75|588.95|597.47|588.67|598.2|589.4|597.35|588.55|265
1682613600000|2023-04-27 16:40:00|597.45|588.65|598|589.2|598.3|589.5|596.83|588.03|300
1682613900000|2023-04-27 16:45:00|598.02|589.22|596.93|588.13|598.55|589.75|596.52|587.72|456
1682614200000|2023-04-27 16:50:00|596.9|588.1|596.81|588.01|597.35|588.55|596.52|587.72|354
1682614500000|2023-04-27 16:55:00|596.75|587.95|598.02|589.22|598.25|589.45|596.65|587.85|371
1682614800000|2023-04-27 17:00:00|598.05|589.25|597.5|588.7|598.65|589.85|597.34|588.54|308
1682615100000|2023-04-27 17:05:00|597.51|588.71|598.32|589.52|598.4|589.6|597.35|588.55|329
1682615400000|2023-04-27 17:10:00|598.4|589.6|599.63|590.83|600.05|591.25|598.31|589.51|434
1682615700000|2023-04-27 17:15:00|599.65|590.85|600.33|591.53|600.85|592.05|599.4|590.6|356
1682616000000|2023-04-27 17:20:00|600.35|591.55|599.75|590.95|600.62|591.82|599.5|590.7|194
1682616300000|2023-04-27 17:25:00|599.7|590.9|599.35|590.55|599.7|590.9|599.1|590.3|150
1682616600000|2023-04-27 17:30:00|599.4|590.6|599.98|591.18|600.87|592.07|598.9|590.1|341
1682616900000|2023-04-27 17:35:00|599.99|591.19|599.82|591.02|600.4|591.6|599.43|590.63|260
1682617200000|2023-04-27 17:40:00|599.85|591.05|600.85|592.05|600.85|592.05|599.8|591|170
1682617500000|2023-04-27 17:45:00|600.9|592.1|601.79|592.99|602.5|593.7|600.9|592.1|107
1682617800000|2023-04-27 17:50:00|601.84|593.04|602.12|593.32|602.66|593.86|601.6|592.8|385
1682618100000|2023-04-27 17:55:00|602.17|593.37|601.35|592.55|602.67|593.87|601.1|592.3|479
1682618400000|2023-04-27 18:00:00|601.32|592.52|601.17|592.37|602.05|593.25|601.14|592.34|518
1682618700000|2023-04-27 18:05:00|601.18|592.38|600.79|591.99|601.5|592.7|600.3|591.5|398
1682619000000|2023-04-27 18:10:00|600.8|592|602.05|593.25|602.8|594|600.78|591.98|384
1682619300000|2023-04-27 18:15:00|602.03|593.23|604.38|595.58|604.55|595.75|602|593.2|522
1682619600000|2023-04-27 18:20:00|604.4|595.6|604.68|595.88|605.55|596.75|604.1|595.3|585
1682619900000|2023-04-27 18:25:00|604.67|595.87|605.83|597.03|607.51|598.71|604.67|595.87|646
1682620200000|2023-04-27 18:30:00|605.85|597.05|606.8|598|607.2|598.4|605.85|597.05|564
1682620500000|2023-04-27 18:35:00|606.85|598.05|607|598.2|607.4|598.6|606.45|597.65|516
1682620800000|2023-04-27 18:40:00|607.05|598.25|609.39|600.59|609.4|600.6|606.65|597.85|558
1682621100000|2023-04-27 18:45:00|609.5|600.7|607.11|598.31|609.5|600.7|606.9|598.1|598
1682621400000|2023-04-27 18:50:00|607.15|598.35|606.48|597.68|607.71|598.91|606.4|597.6|546
1682621700000|2023-04-27 18:55:00|606.4|597.6|605.95|597.15|607.75|598.95|605.85|597.05|458
1682622000000|2023-04-27 19:00:00|606|597.2|605.78|596.98|606.33|597.53|605.55|596.75|459
1682622300000|2023-04-27 19:05:00|605.8|597|604.2|595.4|606.3|597.5|604.15|595.35|514
1682622600000|2023-04-27 19:10:00|604.23|595.43|603.72|594.92|604.23|595.43|601.5|592.7|776
1682622900000|2023-04-27 19:15:00|603.73|594.93|605.4|596.6|605.6|596.8|603.18|594.38|510
1682623200000|2023-04-27 19:20:00|605.38|596.58|605.75|596.95|606.3|597.5|604.65|595.85|451
1682623500000|2023-04-27 19:25:00|605.7|596.9|606.5|597.7|606.5|597.7|605.7|596.9|193
1682623800000|2023-04-27 19:30:00|606.47|597.67|607.45|598.65|607.61|598.81|606|597.2|308
1682624100000|2023-04-27 19:35:00|607.57|598.77|607.12|598.32|607.57|598.77|606.3|597.5|387
1682624400000|2023-04-27 19:40:00|607.1|598.3|607.05|598.25|607.5|598.7|606.65|597.85|418
1682624700000|2023-04-27 19:45:00|607.15|598.35|607.11|598.31|607.31|598.51|606.4|597.6|344
1682625000000|2023-04-27 19:50:00|607.12|598.32|607.08|598.28|607.27|598.47|606.55|597.75|411
1682625300000|2023-04-27 19:55:00|607.06|598.26|606.09|597.29|607.06|598.26|605.55|596.75|289
1682625600000|2023-04-27 20:00:00|606.07|597.27|607.35|598.55|608.7|599.9|605.05|596.25|650
1682625900000|2023-04-27 20:05:00|607.15|598.35|605.35|596.55|607.19|598.39|605.15|596.35|394
1682626200000|2023-04-27 20:10:00|605.3|596.5|603.99|595.19|605.3|596.5|603.2|594.4|336
1682626500000|2023-04-27 20:15:00|604.05|595.25|604.06|595.26|604.48|595.68|603.5|594.7|480
1682626800000|2023-04-27 20:20:00|604.05|595.25|604.4|595.6|605.27|596.47|603.63|594.83|482
1682627100000|2023-04-27 20:25:00|604.45|595.65|604.33|595.53|604.78|595.98|603.73|594.93|421
1682627400000|2023-04-27 20:30:00|604.34|595.54|604.44|595.64|604.95|596.15|603.7|594.9|413
1682627700000|2023-04-27 20:35:00|604.42|595.62|604.46|595.66|604.85|596.05|604.15|595.35|432
1682628000000|2023-04-27 20:40:00|604.35|595.55|604.15|595.35|604.55|595.75|604.04|595.24|303
1682628300000|2023-04-27 20:45:00|604.1|595.3|603.77|594.97|604.45|595.65|603.38|594.58|233
1682628600000|2023-04-27 20:50:00|603.82|595.02|603.77|594.97|604.45|595.65|603.75|594.95|237
1682628900000|2023-04-27 20:55:00|603.78|594.98|603.68|594.88|604.03|595.23|603.35|594.55|245
1682629200000|2023-04-27 21:00:00|603.66|594.86|604.72|595.92|604.73|595.93|603.56|594.76|314
1682629500000|2023-04-27 21:05:00|604.73|595.93|604.04|595.24|604.95|596.15|603.99|595.19|322
1682629800000|2023-04-27 21:10:00|604|595.2|604.48|595.68|604.48|595.68|603.77|594.97|325
1682630100000|2023-04-27 21:15:00|604.44|595.64|604.32|595.52|604.46|595.66|603.88|595.08|303
1682630400000|2023-04-27 21:20:00|604.27|595.47|604.51|595.71|604.69|595.89|604.24|595.44|204
1682630700000|2023-04-27 21:25:00|604.47|595.67|603.99|595.19|604.47|595.67|603.95|595.15|168
1682631000000|2023-04-27 21:30:00|604|595.2|602.74|593.94|604|595.2|602.66|593.86|226
1682631300000|2023-04-27 21:35:00|602.72|593.92|602.88|594.08|602.91|594.11|601.91|593.11|182
1682631600000|2023-04-27 21:40:00|602.86|594.06|603.22|594.42|603.57|594.77|602.83|594.03|166
1682631900000|2023-04-27 21:45:00|603.23|594.43|602.51|593.71|603.23|594.43|602.48|593.68|223
1682632200000|2023-04-27 21:50:00|602.53|593.73|603.5|594.7|603.71|594.91|602.51|593.71|219
1682632500000|2023-04-27 21:55:00|603.51|594.71|603.81|595.01|603.94|595.14|603.51|594.71|215
1682632800000|2023-04-27 22:00:00|603.86|595.06|603.35|594.55|604.57|595.77|603.25|594.45|383
1682633100000|2023-04-27 22:05:00|603.4|594.6|603.21|594.41|603.92|595.12|602.65|593.85|339
1682633400000|2023-04-27 22:10:00|603.2|594.4|602.95|594.15|603.4|594.6|602.9|594.1|212
1682633700000|2023-04-27 22:15:00|602.94|594.14|602.74|593.94|603.23|594.43|602.61|593.81|172
1682634000000|2023-04-27 22:20:00|602.64|593.84|602|593.2|603.07|594.27|601.95|593.15|266
1682634300000|2023-04-27 22:25:00|602.1|593.3|603.3|594.5|603.31|594.51|601.95|593.15|210
1682634600000|2023-04-27 22:30:00|603.25|594.45|602.75|593.95|603.4|594.6|602.65|593.85|271
1682634900000|2023-04-27 22:35:00|602.74|593.94|603.2|594.4|603.2|594.4|602.7|593.9|196
1682635200000|2023-04-27 22:40:00|603.15|594.35|603.7|594.9|603.75|594.95|602.85|594.05|137
1682635500000|2023-04-27 22:45:00|603.65|594.85|602.4|593.6|603.65|594.85|602.3|593.5|139
1682635800000|2023-04-27 22:50:00|602.43|593.63|598.35|589.55|603.3|594.5|596.32|587.52|388
1682636100000|2023-04-27 22:55:00|598.25|589.45|599.89|591.09|600.3|591.5|598.2|589.4|646
1682636400000|2023-04-27 23:00:00|599.9|591.1|600.69|591.89|601.1|592.3|599.55|590.75|428
1682636700000|2023-04-27 23:05:00|600.65|591.85|601.45|592.65|601.95|593.15|600.5|591.7|308
1682637000000|2023-04-27 23:10:00|601.4|592.6|600.35|591.55|601.4|592.6|600.35|591.55|385
1682637300000|2023-04-27 23:15:00|600.31|591.51|601.35|592.55|601.45|592.65|600.3|591.5|312
1682637600000|2023-04-27 23:20:00|601.44|592.64|600.93|592.13|601.55|592.75|600.75|591.95|228
1682637900000|2023-04-27 23:25:00|600.92|592.12|601.18|592.38|601.33|592.53|600.92|592.12|250
1682638200000|2023-04-27 23:30:00|601.12|592.32|601.41|592.61|601.72|592.92|601.05|592.25|277
1682638500000|2023-04-27 23:35:00|601.45|592.65|601.11|592.31|601.5|592.7|600.85|592.05|263
1682638800000|2023-04-27 23:40:00|601.15|592.35|600.66|591.86|601.25|592.45|600.25|591.45|332
1682639100000|2023-04-27 23:45:00|600.62|591.82|601.3|592.5|601.31|592.51|600.25|591.45|318
1682639400000|2023-04-27 23:50:00|601.4|592.6|601.85|593.05|602.2|593.4|601.05|592.25|196
1682639700000|2023-04-27 23:55:00|601.8|593|601.55|592.75|601.86|593.06|601.25|592.45|227
1682640000000|2023-04-28 00:00:00|601.6|592.8|601.81|593.01|602.41|593.61|601.45|592.65|249
1682640300000|2023-04-28 00:05:00|601.82|593.02|602.3|593.5|602.51|593.71|601.1|592.3|450
1682640600000|2023-04-28 00:10:00|602.25|593.45|600.5|591.7|602.25|593.45|600.26|591.46|391
1682640900000|2023-04-28 00:15:00|600.47|591.67|600.15|591.35|600.5|591.7|599.15|590.35|448
1682641200000|2023-04-28 00:20:00|600.17|591.37|599.37|590.57|601.35|592.55|599.37|590.57|421
1682641500000|2023-04-28 00:25:00|599.25|590.45|599.4|590.6|599.62|590.82|598.75|589.95|196
1682641800000|2023-04-28 00:30:00|599.24|590.44|600.15|591.35|600.22|591.42|598.36|589.56|403
1682642100000|2023-04-28 00:35:00|600.13|591.33|600.2|591.4|600.5|591.7|599.65|590.85|282
1682642400000|2023-04-28 00:40:00|600.25|591.45|598.92|590.12|600.3|591.5|598.85|590.05|401
1682642700000|2023-04-28 00:45:00|598.93|590.13|600.62|591.82|600.68|591.88|598.93|590.13|412
1682643000000|2023-04-28 00:50:00|600.61|591.81|601.2|592.4|601.25|592.45|600.15|591.35|319
1682643300000|2023-04-28 00:55:00|601.21|592.41|601.95|593.15|602.05|593.25|600.8|592|387
1682643600000|2023-04-28 01:00:00|601.9|593.1|601.79|592.99|602.35|593.55|601.45|592.65|472
1682643900000|2023-04-28 01:05:00|601.77|592.97|601.2|592.4|601.95|593.15|601.13|592.33|391
1682644200000|2023-04-28 01:10:00|601.18|592.38|599.74|590.94|601.18|592.38|599.53|590.73|312
1682644500000|2023-04-28 01:15:00|599.69|590.89|599.89|591.09|600|591.2|599.18|590.38|380
1682644800000|2023-04-28 01:20:00|599.94|591.14|598.83|590.03|599.94|591.14|598.75|589.95|301
1682645100000|2023-04-28 01:25:00|598.78|589.98|598.65|589.85|599.39|590.59|598.65|589.85|251
1682645400000|2023-04-28 01:30:00|598.55|589.75|598.53|589.73|598.63|589.83|597.55|588.75|128
1682645700000|2023-04-28 01:35:00|598.46|589.66|600.69|591.89|600.92|592.12|598.45|589.65|400
1682646000000|2023-04-28 01:40:00|600.75|591.95|601.17|592.37|601.38|592.58|600.25|591.45|405
1682646300000|2023-04-28 01:45:00|601.23|592.43|600.59|591.79|601.34|592.54|600.45|591.65|374
1682646600000|2023-04-28 01:50:00|600.6|591.8|600.48|591.68|600.95|592.15|600.35|591.55|391
1682646900000|2023-04-28 01:55:00|600.53|591.73|599.85|591.05|600.61|591.81|599.85|591.05|222
1682647200000|2023-04-28 02:00:00|599.8|591|599.5|590.7|600.28|591.48|599.44|590.64|212
1682647500000|2023-04-28 02:05:00|599.49|590.69|598.35|589.55|599.68|590.88|598.15|589.35|263
1682647800000|2023-04-28 02:10:00|598.3|589.5|597.99|589.19|598.55|589.75|597.57|588.77|237
1682648100000|2023-04-28 02:15:00|597.95|589.15|597.53|588.73|598.05|589.25|597.45|588.65|270
1682648400000|2023-04-28 02:20:00|597.45|588.65|598.1|589.3|598.14|589.34|597.45|588.65|180
1682648700000|2023-04-28 02:25:00|598.06|589.26|598.59|589.79|598.59|589.79|597.65|588.85|291
1682649000000|2023-04-28 02:30:00|598.46|589.66|597.98|589.18|598.5|589.7|597.54|588.74|255
1682649300000|2023-04-28 02:35:00|597.92|589.12|598.11|589.31|598.2|589.4|597.45|588.65|309
1682649600000|2023-04-28 02:40:00|598.04|589.24|598.18|589.38|598.2|589.4|597.56|588.76|278
1682649900000|2023-04-28 02:45:00|598.19|589.39|597.99|589.19|598.3|589.5|597.7|588.9|293
1682650200000|2023-04-28 02:50:00|598.04|589.24|598.2|589.4|598.59|589.79|597.85|589.05|238
1682650500000|2023-04-28 02:55:00|598.15|589.35|598.19|589.39|598.28|589.48|597.75|588.95|197
1682650800000|2023-04-28 03:00:00|598.14|589.34|597.3|588.5|598.14|589.34|597.13|588.33|271
1682651100000|2023-04-28 03:05:00|597.25|588.45|597.2|588.4|597.5|588.7|596.85|588.05|162
1682651400000|2023-04-28 03:10:00|597.25|588.45|597.64|588.84|597.65|588.85|596.85|588.05|193
1682651700000|2023-04-28 03:15:00|597.65|588.85|597.6|588.8|597.79|588.99|596.89|588.09|278
1682652000000|2023-04-28 03:20:00|597.61|588.81|596.64|587.84|597.9|589.1|596.56|587.76|135
1682652300000|2023-04-28 03:25:00|596.62|587.82|596.59|587.79|597.45|588.65|596.35|587.55|245
1682652600000|2023-04-28 03:30:00|596.6|587.8|596.89|588.09|596.92|588.12|596.55|587.75|126
1682652900000|2023-04-28 03:35:00|596.87|588.07|597.32|588.52|597.49|588.69|596.45|587.65|184
1682653200000|2023-04-28 03:40:00|597.35|588.55|597.09|588.29|597.4|588.6|597.02|588.22|201
1682653500000|2023-04-28 03:45:00|597.08|588.28|597.26|588.46|597.58|588.78|597.02|588.22|153
1682653800000|2023-04-28 03:50:00|597.28|588.48|596.9|588.1|597.28|588.48|596.8|588|120
1682654100000|2023-04-28 03:55:00|596.89|588.09|596.76|587.96|596.89|588.09|596.59|587.79|140
1682654400000|2023-04-28 04:00:00|596.77|587.97|596.95|588.15|597.56|588.76|596.59|587.79|333
1682654700000|2023-04-28 04:05:00|596.94|588.14|597.33|588.53|597.45|588.65|596.75|587.95|290
1682655000000|2023-04-28 04:10:00|597.38|588.58|598.93|590.13|599.08|590.28|597.38|588.58|311
1682655300000|2023-04-28 04:15:00|598.92|590.12|599.18|590.38|599.23|590.43|598.69|589.89|184
1682655600000|2023-04-28 04:20:00|599.23|590.43|599.29|590.49|599.91|591.11|599|590.2|352
1682655900000|2023-04-28 04:25:00|599.34|590.54|599.61|590.81|599.85|591.05|599.24|590.44|353
1682656200000|2023-04-28 04:30:00|599.66|590.86|599.88|591.08|600.5|591.7|599.61|590.81|309
1682656500000|2023-04-28 04:35:00|599.85|591.05|600.15|591.35|600.45|591.65|599.72|590.92|257
1682656800000|2023-04-28 04:40:00|600.11|591.31|600.65|591.85|600.65|591.85|600.01|591.21|241
1682657100000|2023-04-28 04:45:00|600.68|591.88|599.54|590.74|600.7|591.9|599.35|590.55|358
1682657400000|2023-04-28 04:50:00|599.51|590.71|599.2|590.4|599.85|591.05|599.11|590.31|289
1682657700000|2023-04-28 04:55:00|599.25|590.45|599.66|590.86|600.15|591.35|599.19|590.39|384
1682658000000|2023-04-28 05:00:00|599.65|590.85|599.26|590.46|599.65|590.85|598.95|590.15|264
1682658300000|2023-04-28 05:05:00|599.3|590.5|598.9|590.1|599.46|590.66|598.65|589.85|196
1682658600000|2023-04-28 05:10:00|598.88|590.08|598.45|589.65|599.08|590.28|598.27|589.47|177
1682658900000|2023-04-28 05:15:00|598.55|589.75|599.13|590.33|599.19|590.39|598.55|589.75|277
1682659200000|2023-04-28 05:20:00|599.15|590.35|599.75|590.95|599.75|590.95|599.05|590.25|180
1682659500000|2023-04-28 05:25:00|599.7|590.9|600.1|591.3|600.18|591.38|599.6|590.8|165
1682659800000|2023-04-28 05:30:00|600.05|591.25|599.34|590.54|600.1|591.3|599|590.2|216
1682660100000|2023-04-28 05:35:00|599.3|590.5|600.05|591.25|601.13|592.33|599.15|590.35|381
1682660400000|2023-04-28 05:40:00|600.07|591.27|599.93|591.13|600.15|591.35|599.64|590.84|293
1682660700000|2023-04-28 05:45:00|599.88|591.08|599.31|590.51|600.14|591.34|599.25|590.45|337
1682661000000|2023-04-28 05:50:00|599.35|590.55|598.94|590.14|599.49|590.69|598.55|589.75|279
1682661300000|2023-04-28 05:55:00|598.87|590.07|598.39|589.59|599.08|590.28|597.7|588.9|275
1682661600000|2023-04-28 06:00:00|598.4|589.6|598|589.2|598.56|589.76|597.75|588.95|344
1682661900000|2023-04-28 06:05:00|598.04|589.24|598|589.2|598.2|589.4|597.75|588.95|229
1682662200000|2023-04-28 06:10:00|597.93|589.13|598.11|589.31|598.4|589.6|597.75|588.95|205
1682662500000|2023-04-28 06:15:00|598.05|589.25|598.3|589.5|598.75|589.95|598.04|589.24|306
1682662800000|2023-04-28 06:20:00|598.25|589.45|596.64|587.84|598.3|589.5|596.13|587.33|339
1682663100000|2023-04-28 06:25:00|596.59|587.79|596.66|587.86|597.03|588.23|596.45|587.65|207
1682663400000|2023-04-28 06:30:00|596.71|587.91|596.74|587.94|596.9|588.1|596.15|587.35|306
1682663700000|2023-04-28 06:35:00|596.66|587.86|596.43|587.63|596.93|588.13|596.35|587.55|229
1682664000000|2023-04-28 06:40:00|596.48|587.68|596.14|587.34|596.88|588.08|595.91|587.11|235
1682664300000|2023-04-28 06:45:00|596.1|587.3|596.6|587.8|596.64|587.84|595.65|586.85|245
1682664600000|2023-04-28 06:50:00|596.55|587.75|596.56|587.76|596.65|587.85|595.46|586.66|259
1682664900000|2023-04-28 06:55:00|596.55|587.75|596.74|587.94|596.79|587.99|596.25|587.45|205
1682665200000|2023-04-28 07:00:00|596.73|587.93|597.78|588.98|597.94|589.14|596.73|587.93|276
1682665500000|2023-04-28 07:05:00|597.72|588.92|597.49|588.69|597.9|589.1|597.15|588.35|327
1682665800000|2023-04-28 07:10:00|597.54|588.74|598.4|589.6|598.4|589.6|597.45|588.65|321
1682666100000|2023-04-28 07:15:00|598.34|589.54|597.9|589.1|598.62|589.82|597.65|588.85|290
1682666400000|2023-04-28 07:20:00|597.85|589.05|597.54|588.74|597.95|589.15|597.38|588.58|283
1682666700000|2023-04-28 07:25:00|597.36|588.56|597.44|588.64|597.6|588.8|596.75|587.95|310
1682667000000|2023-04-28 07:30:00|597.45|588.65|597.97|589.17|597.97|589.17|597.43|588.63|204
1682667300000|2023-04-28 07:35:00|597.85|589.05|597.8|589|598.01|589.21|597.05|588.25|258
1682667600000|2023-04-28 07:40:00|597.9|589.1|598.81|590.01|599.17|590.37|597.75|588.95|355
1682667900000|2023-04-28 07:45:00|598.77|589.97|598.83|590.03|599.07|590.27|598.14|589.34|514
1682668200000|2023-04-28 07:50:00|598.82|590.02|598.7|589.9|598.95|590.15|598.52|589.72|453
1682668500000|2023-04-28 07:55:00|598.65|589.85|598.25|589.45|598.71|589.91|597.64|588.84|349
1682668800000|2023-04-28 08:00:00|598.39|589.59|597.09|588.29|598.55|589.75|597.09|588.29|380
1682669100000|2023-04-28 08:05:00|597.24|588.44|596.84|588.04|597.24|588.44|595.95|587.15|363
1682669400000|2023-04-28 08:10:00|596.9|588.1|596.66|587.86|596.9|588.1|596.15|587.35|183
1682669700000|2023-04-28 08:15:00|596.67|587.87|595.9|587.1|596.67|587.87|595.13|586.33|409
1682670000000|2023-04-28 08:20:00|595.85|587.05|594.82|586.02|595.85|587.05|594.65|585.85|468
1682670300000|2023-04-28 08:25:00|594.83|586.03|595.11|586.31|595.17|586.37|594.25|585.45|496
1682670600000|2023-04-28 08:30:00|595.08|586.28|594.55|585.75|595.8|587|593.7|584.9|705
1682670900000|2023-04-28 08:35:00|594.5|585.7|593.36|584.56|594.55|585.75|592.95|584.15|453
1682671200000|2023-04-28 08:40:00|593.49|584.69|591.38|582.58|593.55|584.75|590.34|581.54|658
1682671500000|2023-04-28 08:45:00|591.4|582.6|592.48|583.68|592.62|583.82|590.85|582.05|507
1682671800000|2023-04-28 08:50:00|592.5|583.7|592.05|583.25|592.55|583.75|591.08|582.28|453
1682672100000|2023-04-28 08:55:00|592.01|583.21|592.27|583.47|592.6|583.8|591.45|582.65|373
1682672400000|2023-04-28 09:00:00|592.28|583.48|592.55|583.75|593.15|584.35|592.05|583.25|343
1682672700000|2023-04-28 09:05:00|592.51|583.71|591.4|582.6|592.55|583.75|590.94|582.14|353
1682673000000|2023-04-28 09:10:00|591.3|582.5|591.86|583.06|592.16|583.36|591.3|582.5|504
1682673300000|2023-04-28 09:15:00|591.87|583.07|593.42|584.62|593.5|584.7|591.81|583.01|446
1682673600000|2023-04-28 09:20:00|593.45|584.65|593.42|584.62|593.5|584.7|592.8|584|356
1682673900000|2023-04-28 09:25:00|593.37|584.57|592.57|583.77|593.42|584.62|592.35|583.55|396
1682674200000|2023-04-28 09:30:00|592.54|583.74|592.64|583.84|592.67|583.87|591.9|583.1|276
1682674500000|2023-04-28 09:35:00|592.66|583.86|592.69|583.89|593.27|584.47|592.62|583.82|309
1682674800000|2023-04-28 09:40:00|592.7|583.9|593.13|584.33|593.16|584.36|592.25|583.45|328
1682675100000|2023-04-28 09:45:00|593.12|584.32|592.93|584.13|593.12|584.32|592.34|583.54|374
1682675400000|2023-04-28 09:50:00|592.88|584.08|592.85|584.05|593.3|584.5|592.75|583.95|265
1682675700000|2023-04-28 09:55:00|592.75|583.95|592.2|583.4|592.97|584.17|592|583.2|387
1682676000000|2023-04-28 10:00:00|592.18|583.38|591.95|583.15|592.45|583.65|591.3|582.5|378
1682676300000|2023-04-28 10:05:00|591.98|583.18|591.55|582.75|592.06|583.26|590.83|582.03|435
1682676600000|2023-04-28 10:10:00|591.5|582.7|591.63|582.83|591.81|583.01|591.3|582.5|353
1682676900000|2023-04-28 10:15:00|591.6|582.8|592.44|583.64|592.53|583.73|591.55|582.75|327
1682677200000|2023-04-28 10:20:00|592.43|583.63|592.33|583.53|592.58|583.78|592.14|583.34|338
1682677500000|2023-04-28 10:25:00|592.44|583.64|592.9|584.1|593.22|584.42|592.33|583.53|384
1682677800000|2023-04-28 10:30:00|592.95|584.15|592.92|584.12|593.04|584.24|592.45|583.65|263
1682678100000|2023-04-28 10:35:00|592.91|584.11|594.02|585.22|594.07|585.27|592.85|584.05|398
1682678400000|2023-04-28 10:40:00|593.97|585.17|593.53|584.73|593.99|585.19|593.15|584.35|243
1682678700000|2023-04-28 10:45:00|593.45|584.65|593.72|584.92|593.72|584.92|593.05|584.25|105
1682679000000|2023-04-28 10:50:00|593.69|584.89|592.98|584.18|593.95|585.15|592.86|584.06|283
1682679300000|2023-04-28 10:55:00|592.94|584.14|592.6|583.8|593.23|584.43|592.55|583.75|237
1682679600000|2023-04-28 11:00:00|592.55|583.75|592.25|583.45|592.55|583.75|591.85|583.05|279
1682679900000|2023-04-28 11:05:00|592.15|583.35|592.25|583.45|592.59|583.79|591.95|583.15|156
1682680200000|2023-04-28 11:10:00|592.26|583.46|592.39|583.59|592.43|583.63|591.95|583.15|227
1682680500000|2023-04-28 11:15:00|592.28|583.48|591.75|582.95|592.28|583.48|591.57|582.77|213
1682680800000|2023-04-28 11:20:00|591.65|582.85|592.65|583.85|592.88|584.08|591.65|582.85|341
1682681100000|2023-04-28 11:25:00|592.8|584|592.45|583.65|592.88|584.08|592.25|583.45|312
1682681400000|2023-04-28 11:30:00|592.25|583.45|591.67|582.87|592.34|583.54|591.57|582.77|281
1682681700000|2023-04-28 11:35:00|591.72|582.92|591.25|582.45|592.04|583.24|590.97|582.17|363
1682682000000|2023-04-28 11:40:00|591.2|582.4|591.25|582.45|591.35|582.55|590.95|582.15|141
1682682300000|2023-04-28 11:45:00|591.2|582.4|589.55|580.75|591.47|582.67|589.35|580.55|326
1682682600000|2023-04-28 11:50:00|589.7|580.9|590.55|581.75|590.89|582.09|588.48|579.68|618
1682682900000|2023-04-28 11:55:00|590.6|581.8|589.1|580.3|590.7|581.9|588.95|580.15|434
1682683200000|2023-04-28 12:00:00|589.15|580.35|588.83|580.03|589.15|580.35|586.85|578.05|698
1682683500000|2023-04-28 12:05:00|588.81|580.01|588.85|580.05|589.1|580.3|587.96|579.16|711
1682683800000|2023-04-28 12:10:00|588.95|580.15|589.49|580.69|589.49|580.69|588.38|579.58|658
1682684100000|2023-04-28 12:15:00|589.44|580.64|589.88|581.08|590.17|581.37|589.15|580.35|552
1682684400000|2023-04-28 12:20:00|589.86|581.06|591.4|582.6|591.45|582.65|589.83|581.03|406
1682684700000|2023-04-28 12:25:00|591.41|582.61|590.88|582.08|591.53|582.73|590.68|581.88|431
1682685000000|2023-04-28 12:30:00|590.89|582.09|589.79|580.99|593.35|584.55|589.22|580.42|915
1682685300000|2023-04-28 12:35:00|589.86|581.06|590.25|581.45|591.6|582.8|589.78|580.98|499
1682685600000|2023-04-28 12:40:00|590.35|581.55|590.7|581.9|590.85|582.05|589.75|580.95|78
1682685900000|2023-04-28 12:45:00|590.65|581.85|588.6|579.8|590.9|582.1|588.5|579.7|199
1682686200000|2023-04-28 12:50:00|588.55|579.75|589.44|580.64|589.82|581.02|587.85|579.05|509
1682686500000|2023-04-28 12:55:00|589.45|580.65|588.8|580|589.45|580.65|588.15|579.35|418
1682686800000|2023-04-28 13:00:00|588.81|580.01|589.09|580.29|589.43|580.63|587.99|579.19|538
1682687100000|2023-04-28 13:05:00|589.04|580.24|589.33|580.53|589.67|580.87|588.75|579.95|521
1682687400000|2023-04-28 13:10:00|589.34|580.54|590.05|581.25|590.08|581.28|588.75|579.95|377
1682687700000|2023-04-28 13:15:00|590.08|581.28|590.85|582.05|590.85|582.05|589.45|580.65|308
1682688000000|2023-04-28 13:20:00|590.8|582|590.7|581.9|590.8|582|589.95|581.15|279
1682688300000|2023-04-28 13:25:00|590.65|581.85|590.88|582.08|591.18|582.38|590.15|581.35|449
1682688600000|2023-04-28 13:30:00|590.77|581.97|590.15|581.35|591.26|582.46|590.1|581.3|476
1682688900000|2023-04-28 13:35:00|590.2|581.4|590.01|581.21|590.7|581.9|589.85|581.05|501
1682689200000|2023-04-28 13:40:00|590.02|581.22|584.55|575.75|590.07|581.27|582.12|573.32|866
1682689500000|2023-04-28 13:45:00|584.53|575.73|585.3|576.5|587.05|578.25|583.95|575.15|812
1682689800000|2023-04-28 13:50:00|585.46|576.66|585.65|576.85|586|577.2|584.4|575.6|735
1682690100000|2023-04-28 13:55:00|585.55|576.75|586.73|577.93|587.04|578.24|584.94|576.14|467
1682690400000|2023-04-28 14:00:00|586.75|577.95|587.6|578.8|587.6|578.8|586.25|577.45|437
1682690700000|2023-04-28 14:05:00|587.65|578.85|588.95|580.15|589.45|580.65|587.6|578.8|495
1682691000000|2023-04-28 14:10:00|589|580.2|589.25|580.45|589.55|580.75|588.68|579.88|339
1682691300000|2023-04-28 14:15:00|589.23|580.43|589.12|580.32|589.74|580.94|588.85|580.05|313
1682691600000|2023-04-28 14:20:00|589.1|580.3|590.71|581.91|591.25|582.45|588.64|579.84|429
1682691900000|2023-04-28 14:25:00|590.77|581.97|589.58|580.78|590.78|581.98|589.25|580.45|556
1682692200000|2023-04-28 14:30:00|589.51|580.71|589.34|580.54|590.01|581.21|589.05|580.25|407
1682692500000|2023-04-28 14:35:00|589.32|580.52|588.48|579.68|589.53|580.73|587.74|578.94|490
1682692800000|2023-04-28 14:40:00|588.53|579.73|588.15|579.35|588.55|579.75|587.55|578.75|442
1682693100000|2023-04-28 14:45:00|588.12|579.32|589.61|580.81|589.76|580.96|587.75|578.95|476
1682693400000|2023-04-28 14:50:00|589.55|580.75|589.05|580.25|590.05|581.25|588.65|579.85|269
1682693700000|2023-04-28 14:55:00|589|580.2|587.57|578.77|589.1|580.3|586.46|577.66|261
1682694000000|2023-04-28 15:00:00|587.58|578.78|586.25|577.45|587.58|578.78|586.25|577.45|557
1682694300000|2023-04-28 15:05:00|586.2|577.4|586.93|578.13|587.4|578.6|585.7|576.9|570
1682694600000|2023-04-28 15:10:00|586.92|578.12|586.81|578.01|587.5|578.7|586.15|577.35|514
1682694900000|2023-04-28 15:15:00|586.59|577.79|587.65|578.85|587.7|578.9|586.35|577.55|372
1682695200000|2023-04-28 15:20:00|587.67|578.87|587.95|579.15|588.21|579.41|587.15|578.35|324
1682695500000|2023-04-28 15:25:00|587.96|579.16|588.95|580.15|589.35|580.55|587.95|579.15|353
1682695800000|2023-04-28 15:30:00|589|580.2|589.59|580.79|589.62|580.82|588.35|579.55|311
1682696100000|2023-04-28 15:35:00|589.57|580.77|590.07|581.27|590.63|581.83|589.51|580.71|454
1682696400000|2023-04-28 15:40:00|590.11|581.31|590.6|581.8|590.85|582.05|589.82|581.02|300
1682696700000|2023-04-28 15:45:00|590.63|581.83|592.03|583.23|592.4|583.6|590.6|581.8|398
1682697000000|2023-04-28 15:50:00|591.95|583.15|592.41|583.61|592.66|583.86|591.75|582.95|299
1682697300000|2023-04-28 15:55:00|592.43|583.63|592.55|583.75|592.75|583.95|592.13|583.33|201
1682697600000|2023-04-28 16:00:00|592.54|583.74|592.37|583.57|592.66|583.86|591.8|583|290
1682697900000|2023-04-28 16:05:00|592.45|583.65|593.78|584.98|593.95|585.15|592.4|583.6|448
1682698200000|2023-04-28 16:10:00|593.66|584.86|595.85|587.05|595.95|587.15|593.55|584.75|668
1682698500000|2023-04-28 16:15:00|595.78|586.98|594.17|585.37|595.9|587.1|593.45|584.65|639
1682698800000|2023-04-28 16:20:00|594.2|585.4|594.45|585.65|594.87|586.07|593.95|585.15|591
1682699100000|2023-04-28 16:25:00|594.43|585.63|594.55|585.75|594.6|585.8|593.35|584.55|618
1682699400000|2023-04-28 16:30:00|594.45|585.65|595.23|586.43|595.84|587.04|594.45|585.65|539
1682699700000|2023-04-28 16:35:00|595.21|586.41|594.55|585.75|595.21|586.41|594.25|585.45|502
1682700000000|2023-04-28 16:40:00|594.63|585.83|595.6|586.8|596.22|587.42|594.55|585.75|484
1682700300000|2023-04-28 16:45:00|595.45|586.65|596.6|587.8|596.6|587.8|595.45|586.65|579
1682700600000|2023-04-28 16:50:00|596.52|587.72|596.65|587.85|597.02|588.22|596.35|587.55|454
1682700900000|2023-04-28 16:55:00|596.79|587.99|598|589.2|598.29|589.49|596.65|587.85|516
1682701200000|2023-04-28 17:00:00|597.95|589.15|598.7|589.9|598.75|589.95|597.55|588.75|552
1682701500000|2023-04-28 17:05:00|598.64|589.84|598.45|589.65|599.4|590.6|598.35|589.55|541
1682701800000|2023-04-28 17:10:00|598.4|589.6|597.5|588.7|599.26|590.46|597.25|588.45|624
1682702100000|2023-04-28 17:15:00|597.45|588.65|594.9|586.1|597.7|588.9|594.75|585.95|456
1682702400000|2023-04-28 17:20:00|594.95|586.15|594.15|585.35|594.95|586.15|593.75|584.95|476
1682702700000|2023-04-28 17:25:00|594.32|585.52|595.41|586.61|595.5|586.7|593.75|584.95|465
1682703000000|2023-04-28 17:30:00|595.39|586.59|596.7|587.9|596.77|587.97|595.35|586.55|345
1682703300000|2023-04-28 17:35:00|596.58|587.78|597.57|588.77|597.6|588.8|596.45|587.65|538
1682703600000|2023-04-28 17:40:00|597.58|588.78|598.55|589.75|598.81|590.01|597.58|588.78|380
1682703900000|2023-04-28 17:45:00|598.7|589.9|597.05|588.25|598.95|590.15|596.75|587.95|449
1682704200000|2023-04-28 17:50:00|597.2|588.4|596.47|587.67|597.35|588.55|596.05|587.25|381
1682704500000|2023-04-28 17:55:00|596.45|587.65|595.85|587.05|596.47|587.67|595.65|586.85|351
1682704800000|2023-04-28 18:00:00|595.9|587.1|595.95|587.15|596.35|587.55|595.81|587.01|304
1682705100000|2023-04-28 18:05:00|596|587.2|595.1|586.3|596.2|587.4|594.25|585.45|381
1682705400000|2023-04-28 18:10:00|595.2|586.4|594.65|585.85|595.25|586.45|593.85|585.05|159
1682705700000|2023-04-28 18:15:00|594.55|585.75|596.37|587.57|596.4|587.6|594.45|585.65|229
1682706000000|2023-04-28 18:20:00|596.4|587.6|595.19|586.39|596.46|587.66|594.85|586.05|492
1682706300000|2023-04-28 18:25:00|595.25|586.45|595.17|586.37|595.48|586.68|594.15|585.35|459
1682706600000|2023-04-28 18:30:00|595.03|586.23|595.44|586.64|595.88|587.08|594.75|585.95|381
1682706900000|2023-04-28 18:35:00|595.5|586.7|595.2|586.4|595.5|586.7|594.15|585.35|421
1682707200000|2023-04-28 18:40:00|595.13|586.33|595.27|586.47|595.82|587.02|594.65|585.85|355
1682707500000|2023-04-28 18:45:00|595.42|586.62|595.9|587.1|595.98|587.18|594.95|586.15|417
1682707800000|2023-04-28 18:50:00|595.76|586.96|596.59|587.79|597.14|588.34|595.35|586.55|397
1682708100000|2023-04-28 18:55:00|596.65|587.85|597|588.2|597.14|588.34|596.35|587.55|339
1682708400000|2023-04-28 19:00:00|596.78|587.98|599.15|590.35|599.65|590.85|596.65|587.85|727
1682708700000|2023-04-28 19:05:00|599.26|590.46|598.05|589.25|599.48|590.68|598.05|589.25|607
1682709000000|2023-04-28 19:10:00|598.2|589.4|597.45|588.65|598.48|589.68|597.45|588.65|314
1682709300000|2023-04-28 19:15:00|597.54|588.74|597.27|588.47|597.7|588.9|596.55|587.75|452
1682709600000|2023-04-28 19:20:00|597.17|588.37|596.77|587.97|597.38|588.58|596.15|587.35|461
1682709900000|2023-04-28 19:25:00|596.75|587.95|596|587.2|597.09|588.29|595.65|586.85|350
1682710200000|2023-04-28 19:30:00|596.05|587.25|596.35|587.55|596.88|588.08|595.95|587.15|434
1682710500000|2023-04-28 19:35:00|596.31|587.51|597.41|588.61|597.85|589.05|596.05|587.25|309
1682710800000|2023-04-28 19:40:00|597.4|588.6|597|588.2|597.95|589.15|596.5|587.7|488
1682711100000|2023-04-28 19:45:00|597.05|588.25|596.5|587.7|597.35|588.55|596.15|587.35|405
1682711400000|2023-04-28 19:50:00|596.39|587.59|595.85|587.05|596.5|587.7|595.35|586.55|273
1682711700000|2023-04-28 19:55:00|595.9|587.1|595.43|586.63|596.41|587.61|595.15|586.35|410
1682712000000|2023-04-28 20:00:00|595.38|586.58|596.3|587.5|596.47|587.67|595.38|586.58|281
1682712300000|2023-04-28 20:05:00|596.27|587.47|596.8|588|597.01|588.21|596.12|587.32|167
1682712600000|2023-04-28 20:10:00|596.88|588.08|596.96|588.16|597.76|588.96|596.7|587.9|183
1682712900000|2023-04-28 20:15:00|596.95|588.15|596.86|588.06|597.88|589.08|596.66|587.86|279
1682713200000|2023-04-28 20:20:00|596.87|588.07|597.29|588.49|597.39|588.59|596.85|588.05|92
1682713500000|2023-04-28 20:25:00|597.45|588.65|598.03|589.23|598.03|589.23|597.13|588.33|174
1682713800000|2023-04-28 20:30:00|598.01|589.21|598.04|589.24|598.21|589.41|597.33|588.53|166
1682714100000|2023-04-28 20:35:00|598.05|589.25|598.33|589.53|598.48|589.68|597.91|589.11|174
1682714400000|2023-04-28 20:40:00|598.31|589.51|598.1|589.3|598.54|589.74|598.08|589.28|144
1682714700000|2023-04-28 20:45:00|598.14|589.34|597.68|588.88|598.9|590.1|597.48|588.68|140
1682715000000|2023-04-28 20:50:00|597.73|588.93|598.05|589.25|598.22|589.42|597.53|588.73|238
1682715300000|2023-04-28 20:55:00|598.03|589.23|597.53|588.73|598.05|589.25|597.17|588.37|149
1682751600000|2023-04-29 07:00:00|600.36|591.56|601.18|592.38|601.46|592.66|600.35|591.55|251
1682751900000|2023-04-29 07:05:00|601.17|592.37|601.68|592.88|601.98|593.18|600.97|592.17|274
1682752200000|2023-04-29 07:10:00|601.7|592.9|601.32|592.52|601.9|593.1|601.32|592.52|172
1682752500000|2023-04-29 07:15:00|601.26|592.46|600.3|591.5|601.26|592.46|600.08|591.28|372
1682752800000|2023-04-29 07:20:00|600.28|591.48|600.28|591.48|601.18|592.38|600.04|591.24|434
1682753100000|2023-04-29 07:25:00|600.24|591.44|600.27|591.47|600.32|591.52|599.81|591.01|403
1682753400000|2023-04-29 07:30:00|600.24|591.44|600.38|591.58|600.59|591.79|600.12|591.32|296
1682753700000|2023-04-29 07:35:00|600.36|591.56|600.71|591.91|600.74|591.94|599.95|591.15|298
1682754000000|2023-04-29 07:40:00|600.72|591.92|600.9|592.1|601.1|592.3|600.39|591.59|317
1682754300000|2023-04-29 07:45:00|600.91|592.11|600.55|591.75|600.98|592.18|600.33|591.53|325
1682754600000|2023-04-29 07:50:00|600.54|591.74|600.16|591.36|600.63|591.83|599.89|591.09|426
1682754900000|2023-04-29 07:55:00|600.21|591.41|599.69|590.89|600.23|591.43|599.62|590.82|67
1682755200000|2023-04-29 08:00:00|599.76|590.96|599.97|591.17|601.33|592.53|599.7|590.9|375
1682755500000|2023-04-29 08:05:00|599.96|591.16|599.22|590.42|600.14|591.34|599.16|590.36|347
1682755800000|2023-04-29 08:10:00|599.18|590.38|599.16|590.36|599.49|590.69|598.87|590.07|229
1682756100000|2023-04-29 08:15:00|599.17|590.37|598.9|590.1|599.44|590.64|598.43|589.63|162
1682756400000|2023-04-29 08:20:00|598.94|590.14|598.17|589.37|599.04|590.24|598.11|589.31|251
1682756700000|2023-04-29 08:25:00|598.2|589.4|598.41|589.61|598.66|589.86|598.1|589.3|156
1682757000000|2023-04-29 08:30:00|598.49|589.69|598.06|589.26|598.94|590.14|597.82|589.02|245
1682757300000|2023-04-29 08:35:00|598.05|589.25|598.31|589.51|598.62|589.82|597.78|588.98|225
1682757600000|2023-04-29 08:40:00|598.39|589.59|598.62|589.82|598.88|590.08|598.31|589.51|85
1682757900000|2023-04-29 08:45:00|598.78|589.98|598.69|589.89|598.92|590.12|598.38|589.58|195
1682758200000|2023-04-29 08:50:00|598.79|589.99|598.63|589.83|598.93|590.13|598.61|589.81|105
1682758500000|2023-04-29 08:55:00|598.64|589.84|599.97|591.17|599.99|591.19|598.61|589.81|214
1682758800000|2023-04-29 09:00:00|599.78|590.98|599.18|590.38|600.16|591.36|599.08|590.28|81
1682759100000|2023-04-29 09:05:00|599.15|590.35|600.02|591.22|600.33|591.53|598.97|590.17|300
1682759400000|2023-04-29 09:10:00|599.99|591.19|599.99|591.19|600.51|591.71|599.99|591.19|260
1682759700000|2023-04-29 09:15:00|599.97|591.17|600.13|591.33|600.27|591.47|599.19|590.39|132
1682760000000|2023-04-29 09:20:00|600.17|591.37|601.37|592.57|601.56|592.76|600.15|591.35|307
1682760300000|2023-04-29 09:25:00|601.35|592.55|601.75|592.95|601.81|593.01|600.61|591.81|275
1682760600000|2023-04-29 09:30:00|601.73|592.93|601.69|592.89|602.13|593.33|601.59|592.79|330
1682760900000|2023-04-29 09:35:00|601.65|592.85|601.77|592.97|601.86|593.06|601.38|592.58|292
1682761200000|2023-04-29 09:40:00|601.74|592.94|601.78|592.98|601.89|593.09|601.57|592.77|382
1682761500000|2023-04-29 09:45:00|601.79|592.99|601.82|593.02|601.82|593.02|601.5|592.7|190
1682761800000|2023-04-29 09:50:00|601.7|592.9|602.04|593.24|602.09|593.29|601.52|592.72|243
1682762100000|2023-04-29 09:55:00|602.03|593.23|601.98|593.18|602.61|593.81|601.95|593.15|240
1682762400000|2023-04-29 10:00:00|601.95|593.15|602.21|593.41|602.33|593.53|601.5|592.7|358
1682762700000|2023-04-29 10:05:00|602.22|593.42|602.31|593.51|602.94|594.14|602.08|593.28|191
1682763000000|2023-04-29 10:10:00|602.29|593.49|601.65|592.85|602.33|593.53|601.61|592.81|150
1682763300000|2023-04-29 10:15:00|601.67|592.87|600.49|591.69|602.29|593.49|600.32|591.52|316
1682763600000|2023-04-29 10:20:00|600.48|591.68|600.53|591.73|600.95|592.15|600.01|591.21|285
1682763900000|2023-04-29 10:25:00|600.55|591.75|600.7|591.9|601.02|592.22|600.47|591.67|106
1682764200000|2023-04-29 10:30:00|600.74|591.94|601.91|593.11|602.14|593.34|600.74|591.94|306
1682764500000|2023-04-29 10:35:00|601.74|592.94|602.26|593.46|602.67|593.87|601.66|592.86|230
1682764800000|2023-04-29 10:40:00|602.25|593.45|601.72|592.92|602.25|593.45|601.52|592.72|143
1682765100000|2023-04-29 10:45:00|601.7|592.9|601.76|592.96|601.88|593.08|601.6|592.8|99
1682765400000|2023-04-29 10:50:00|601.8|593|601.79|592.99|601.8|593|601.13|592.33|143
1682765700000|2023-04-29 10:55:00|601.75|592.95|601.14|592.34|601.91|593.11|600.8|592|153
1682766000000|2023-04-29 11:00:00|601.1|592.3|600.88|592.08|601.18|592.38|600.59|591.79|154
1682766300000|2023-04-29 11:05:00|600.86|592.06|601.35|592.55|601.47|592.67|600.86|592.06|173
1682766600000|2023-04-29 11:10:00|601.32|592.52|602.02|593.22|602.23|593.43|601.24|592.44|145
1682766900000|2023-04-29 11:15:00|602|593.2|601.76|592.96|602.52|593.72|601.72|592.92|114
1682767200000|2023-04-29 11:20:00|601.72|592.92|601.29|592.49|601.76|592.96|601.17|592.37|121
1682767500000|2023-04-29 11:25:00|601.24|592.44|601.3|592.5|601.49|592.69|601.15|592.35|96
1682767800000|2023-04-29 11:30:00|601.27|592.47|600.42|591.62|601.7|592.9|600.26|591.46|247
1682768100000|2023-04-29 11:35:00|600.37|591.57|601.52|592.72|601.56|592.76|600.26|591.46|187
1682768400000|2023-04-29 11:40:00|601.57|592.77|601.77|592.97|602.12|593.32|601.57|592.77|177
1682768700000|2023-04-29 11:45:00|601.75|592.95|602.52|593.72|602.57|593.77|601.75|592.95|212
1682769000000|2023-04-29 11:50:00|602.5|593.7|602.44|593.64|602.59|593.79|602.26|593.46|145
1682769300000|2023-04-29 11:55:00|602.4|593.6|602.42|593.62|602.63|593.83|602.16|593.36|194
1682769600000|2023-04-29 12:00:00|602.49|593.69|602.42|593.62|602.76|593.96|602.36|593.56|178
1682769900000|2023-04-29 12:05:00|602.38|593.58|602.7|593.9|602.7|593.9|602.35|593.55|70
1682770200000|2023-04-29 12:10:00|602.72|593.92|604.17|595.37|604.17|595.37|602.72|593.92|214
1682770500000|2023-04-29 12:15:00|604.04|595.24|603.82|595.02|604.32|595.52|603.82|595.02|81
1682770800000|2023-04-29 12:20:00|603.86|595.06|603.45|594.65|604.19|595.39|603.38|594.58|207
1682771100000|2023-04-29 12:25:00|603.46|594.66|603.47|594.67|603.58|594.78|602.8|594|173
1682771400000|2023-04-29 12:30:00|603.48|594.68|604.42|595.62|604.61|595.81|603.47|594.67|260
1682771700000|2023-04-29 12:35:00|604.63|595.83|604.27|595.47|604.63|595.83|604.07|595.27|83
1682772000000|2023-04-29 12:40:00|604.25|595.45|604.06|595.26|604.47|595.67|603.98|595.18|111
1682772300000|2023-04-29 12:45:00|604.05|595.25|603.05|594.25|604.2|595.4|602.96|594.16|258
1682772600000|2023-04-29 12:50:00|603.13|594.33|603.35|594.55|604.22|595.42|602.92|594.12|310
1682772900000|2023-04-29 12:55:00|603.33|594.53|602.74|593.94|603.6|594.8|602.63|593.83|250
1682773200000|2023-04-29 13:00:00|602.78|593.98|603.96|595.16|604|595.2|602.72|593.92|215
1682773500000|2023-04-29 13:05:00|603.9|595.1|603.5|594.7|604|595.2|603.29|594.49|175
1682773800000|2023-04-29 13:10:00|603.46|594.66|603.56|594.76|603.56|594.76|603|594.2|229
1682774100000|2023-04-29 13:15:00|603.59|594.79|604.03|595.23|604.1|595.3|603.51|594.71|256
1682774400000|2023-04-29 13:20:00|604|595.2|604.52|595.72|605.46|596.66|603.78|594.98|438
1682774700000|2023-04-29 13:25:00|604.49|595.69|605.45|596.65|605.84|597.04|604.39|595.59|332
1682775000000|2023-04-29 13:30:00|605.43|596.63|605.27|596.47|606.82|598.02|605.14|596.34|365
1682775300000|2023-04-29 13:35:00|605.28|596.48|605.3|596.5|606.32|597.52|604.98|596.18|324
1682775600000|2023-04-29 13:40:00|605.5|596.7|605.41|596.61|605.65|596.85|605.21|596.41|151
1682775900000|2023-04-29 13:45:00|605.37|596.57|605.26|596.46|605.52|596.72|604.96|596.16|227
1682776200000|2023-04-29 13:50:00|605.19|596.39|606.49|597.69|606.9|598.1|605.16|596.36|343
1682776500000|2023-04-29 13:55:00|606.47|597.67|606.39|597.59|606.75|597.95|605.88|597.08|325
1682776800000|2023-04-29 14:00:00|606.4|597.6|606.69|597.89|607.48|598.68|606.28|597.48|356
1682777100000|2023-04-29 14:05:00|606.72|597.92|606.81|598.01|607.23|598.43|606.37|597.57|193
1682777400000|2023-04-29 14:10:00|606.79|597.99|606.72|597.92|607.22|598.42|606.51|597.71|318
1682777700000|2023-04-29 14:15:00|606.73|597.93|605.6|596.8|607.07|598.27|605.43|596.63|371
1682778000000|2023-04-29 14:20:00|605.64|596.84|606.18|597.38|606.34|597.54|605.62|596.82|165
1682778300000|2023-04-29 14:25:00|606.22|597.42|606.82|598.02|606.97|598.17|606.21|597.41|206
1682778600000|2023-04-29 14:30:00|606.81|598.01|606.75|597.95|607.21|598.41|606.07|597.27|253
1682778900000|2023-04-29 14:35:00|606.85|598.05|606.87|598.07|606.95|598.15|606.37|597.57|187
1682779200000|2023-04-29 14:40:00|606.86|598.06|606.76|597.96|607.72|598.92|606.7|597.9|291
1682779500000|2023-04-29 14:45:00|606.79|597.99|606.85|598.05|607.28|598.48|606.58|597.78|253
1682779800000|2023-04-29 14:50:00|606.78|597.98|605.22|596.42|607.04|598.24|605.19|596.39|272
1682780100000|2023-04-29 14:55:00|605.2|596.4|606.12|597.32|606.23|597.43|605.18|596.38|179
1682780400000|2023-04-29 15:00:00|606.14|597.34|605.33|596.53|606.28|597.48|605.33|596.53|239
1682780700000|2023-04-29 15:05:00|605.37|596.57|606.14|597.34|606.17|597.37|605.12|596.32|145
1682781000000|2023-04-29 15:10:00|606.12|597.32|606.18|597.38|606.67|597.87|606.04|597.24|210
1682781300000|2023-04-29 15:15:00|606.21|597.41|606.47|597.67|606.47|597.67|606.13|597.33|152
1682781600000|2023-04-29 15:20:00|606.54|597.74|607.17|598.37|607.29|598.49|606.51|597.71|166
1682781900000|2023-04-29 15:25:00|607.2|598.4|607.36|598.56|607.68|598.88|607.17|598.37|98
1682782200000|2023-04-29 15:30:00|607.33|598.53|606.39|597.59|607.33|598.53|606.33|597.53|242
1682782500000|2023-04-29 15:35:00|606.36|597.56|605.78|596.98|606.44|597.64|605.51|596.71|228
1682782800000|2023-04-29 15:40:00|605.76|596.96|606.46|597.66|606.52|597.72|605.6|596.8|163
1682783100000|2023-04-29 15:45:00|606.48|597.68|604.33|595.53|606.56|597.76|603.08|594.28|436
1682783400000|2023-04-29 15:50:00|604.32|595.52|603.83|595.03|604.72|595.92|603.67|594.87|384
1682783700000|2023-04-29 15:55:00|603.84|595.04|603.98|595.18|604.26|595.46|603.65|594.85|221
1682784000000|2023-04-29 16:00:00|603.96|595.16|604.18|595.38|604.92|596.12|603.96|595.16|325
1682784300000|2023-04-29 16:05:00|604.15|595.35|605.02|596.22|605.2|596.4|604.15|595.35|237
1682784600000|2023-04-29 16:10:00|605.09|596.29|605.13|596.33|605.98|597.18|604.96|596.16|229
1682784900000|2023-04-29 16:15:00|605.14|596.34|604.63|595.83|605.77|596.97|604.57|595.77|229
1682785200000|2023-04-29 16:20:00|604.57|595.77|603.33|594.53|604.6|595.8|603.12|594.32|280
1682785500000|2023-04-29 16:25:00|603.32|594.52|603.84|595.04|603.92|595.12|603.04|594.24|265
1682785800000|2023-04-29 16:30:00|603.83|595.03|603.72|594.92|604|595.2|603.38|594.58|137
1682786100000|2023-04-29 16:35:00|603.74|594.94|604.03|595.23|604.09|595.29|603.69|594.89|114
1682786400000|2023-04-29 16:40:00|604.08|595.28|604.27|595.47|604.7|595.9|603.76|594.96|200
1682786700000|2023-04-29 16:45:00|604.29|595.49|605.12|596.32|605.12|596.32|604.21|595.41|222
1682787000000|2023-04-29 16:50:00|605.13|596.33|604.73|595.93|605.24|596.44|604.66|595.86|73
1682787300000|2023-04-29 16:55:00|604.87|596.07|604.6|595.8|605.19|596.39|604.58|595.78|109
1682787600000|2023-04-29 17:00:00|604.62|595.82|604.57|595.77|605.04|596.24|604.48|595.68|64
1682787900000|2023-04-29 17:05:00|604.63|595.83|604.14|595.34|604.95|596.15|604.05|595.25|186
1682788200000|2023-04-29 17:10:00|604.16|595.36|604.45|595.65|604.67|595.87|604.13|595.33|230
1682788500000|2023-04-29 17:15:00|604.3|595.5|605.05|596.25|605.06|596.26|604.11|595.31|194
1682788800000|2023-04-29 17:20:00|604.93|596.13|604.7|595.9|604.98|596.18|604.48|595.68|97
1682789100000|2023-04-29 17:25:00|604.68|595.88|603.99|595.19|604.8|596|603.99|595.19|93
1682789400000|2023-04-29 17:30:00|603.98|595.18|601.47|592.67|603.98|595.18|597|588.2|763
1682789700000|2023-04-29 17:35:00|601.49|592.69|600.39|591.59|601.49|592.69|599.62|590.82|538
1682790000000|2023-04-29 17:40:00|600.35|591.55|602.24|593.44|602.44|593.64|600.11|591.31|469
1682790300000|2023-04-29 17:45:00|602.27|593.47|601.41|592.61|602.27|593.47|601.03|592.23|391
1682790600000|2023-04-29 17:50:00|601.4|592.6|601.3|592.5|601.42|592.62|600.45|591.65|393
1682790900000|2023-04-29 17:55:00|601.28|592.48|602.61|593.81|602.63|593.83|601.12|592.32|229
1682791200000|2023-04-29 18:00:00|602.62|593.82|602.86|594.06|603.69|594.89|601.7|592.9|413
1682791500000|2023-04-29 18:05:00|602.87|594.07|603.29|594.49|603.47|594.67|602.71|593.91|370
1682791800000|2023-04-29 18:10:00|603.31|594.51|603.64|594.84|603.65|594.85|603.08|594.28|310
1682792100000|2023-04-29 18:15:00|603.67|594.87|603.04|594.24|603.67|594.87|602.95|594.15|485
1682792400000|2023-04-29 18:20:00|603.06|594.26|602.71|593.91|603.35|594.55|602.38|593.58|443
1682792700000|2023-04-29 18:25:00|602.72|593.92|602.72|593.92|603.07|594.27|602.61|593.81|290
1682793000000|2023-04-29 18:30:00|602.68|593.88|603.17|594.37|603.2|594.4|602.48|593.68|101
1682793300000|2023-04-29 18:35:00|603.16|594.36|603.15|594.35|603.69|594.89|603.1|594.3|140
1682793600000|2023-04-29 18:40:00|603.12|594.32|603.12|594.32|603.43|594.63|602.31|593.51|376
1682793900000|2023-04-29 18:45:00|603.08|594.28|603.32|594.52|603.64|594.84|603.04|594.24|161
1682794200000|2023-04-29 18:50:00|603.3|594.5|603.54|594.74|603.87|595.07|603.16|594.36|114
1682794500000|2023-04-29 18:55:00|603.55|594.75|604.02|595.22|604.02|595.22|603.34|594.54|218
1682794800000|2023-04-29 19:00:00|603.99|595.19|603.82|595.02|604.22|595.42|603.3|594.5|173
1682795100000|2023-04-29 19:05:00|603.84|595.04|605.19|596.39|605.19|596.39|603.82|595.02|223
1682795400000|2023-04-29 19:10:00|605.17|596.37|605.19|596.39|605.28|596.48|604.72|595.92|188
1682795700000|2023-04-29 19:15:00|605.1|596.3|605.64|596.84|605.69|596.89|605.04|596.24|133
1682796000000|2023-04-29 19:20:00|605.54|596.74|605.38|596.58|605.57|596.77|605.18|596.38|177
1682796300000|2023-04-29 19:25:00|605.4|596.6|606.42|597.62|606.91|598.11|605.27|596.47|407
1682796600000|2023-04-29 19:30:00|606.38|597.58|606.88|598.08|607.41|598.61|606.16|597.36|428
1682796900000|2023-04-29 19:35:00|606.89|598.09|606.67|597.87|606.97|598.17|606.55|597.75|159
1682797200000|2023-04-29 19:40:00|606.58|597.78|606.89|598.09|606.94|598.14|606.49|597.69|96
1682797500000|2023-04-29 19:45:00|606.95|598.15|608.07|599.27|608.07|599.27|606.95|598.15|156
1682797800000|2023-04-29 19:50:00|608.05|599.25|608.87|600.07|609.08|600.28|607.88|599.08|153
1682798100000|2023-04-29 19:55:00|608.92|600.12|609.67|600.87|610.05|601.25|608.87|600.07|177
1682798400000|2023-04-29 20:00:00|609.66|600.86|609.06|600.26|609.66|600.86|608.66|599.86|153
1682798700000|2023-04-29 20:05:00|608.97|600.17|608.81|600.01|609.02|600.22|608.58|599.78|159
1682799000000|2023-04-29 20:10:00|608.87|600.07|608.8|600|609.38|600.58|608.55|599.75|232
1682799300000|2023-04-29 20:15:00|608.78|599.98|608.23|599.43|608.89|600.09|607.81|599.01|240
1682799600000|2023-04-29 20:20:00|608.26|599.46|607.39|598.59|608.27|599.47|607.39|598.59|131
1682799900000|2023-04-29 20:25:00|607.62|598.82|608.72|599.92|608.73|599.93|607.6|598.8|115
1682800200000|2023-04-29 20:30:00|608.69|599.89|608.58|599.78|609.24|600.44|608.47|599.67|103
1682800500000|2023-04-29 20:35:00|608.57|599.77|608.58|599.78|608.97|600.17|608.26|599.46|126
1682800800000|2023-04-29 20:40:00|608.64|599.84|607.61|598.81|608.64|599.84|607.36|598.56|99
1682801100000|2023-04-29 20:45:00|607.59|598.79|607.26|598.46|608.01|599.21|607.09|598.29|173
1682801400000|2023-04-29 20:50:00|607.27|598.47|607.21|598.41|607.45|598.65|606.85|598.05|315
1682801700000|2023-04-29 20:55:00|607.22|598.42|607.67|598.87|608.23|599.43|607.2|598.4|174
1682802000000|2023-04-29 21:00:00|607.71|598.91|608.14|599.34|608.48|599.68|607.71|598.91|385
1682802300000|2023-04-29 21:05:00|608.09|599.29|607.87|599.07|608.52|599.72|607.69|598.89|307
1682802600000|2023-04-29 21:10:00|607.89|599.09|607.68|598.88|608.19|599.39|607.53|598.73|179
1682802900000|2023-04-29 21:15:00|607.72|598.92|607.75|598.95|607.88|599.08|607.63|598.83|46
1682803200000|2023-04-29 21:20:00|607.76|598.96|606.62|597.82|607.82|599.02|606.59|597.79|73
1682803500000|2023-04-29 21:25:00|606.64|597.84|607.1|598.3|607.24|598.44|606.63|597.83|80
1682803800000|2023-04-29 21:30:00|607.05|598.25|605.53|596.73|607.1|598.3|605.53|596.73|178
1682804100000|2023-04-29 21:35:00|605.59|596.79|606.27|597.47|606.27|597.47|605.58|596.78|128
1682804400000|2023-04-29 21:40:00|606.34|597.54|606.71|597.91|606.87|598.07|606.19|597.39|110
1682804700000|2023-04-29 21:45:00|606.59|597.79|606.45|597.65|606.72|597.92|606.36|597.56|119
1682805000000|2023-04-29 21:50:00|606.46|597.66|606.26|597.46|606.47|597.67|606.07|597.27|63
1682805300000|2023-04-29 21:55:00|606.22|597.42|606.58|597.78|606.67|597.87|606.08|597.28|38
1682805600000|2023-04-29 22:00:00|606.59|597.79|606.35|597.55|607.28|598.48|606.32|597.52|188
1682805900000|2023-04-29 22:05:00|606.33|597.53|605.59|596.79|606.4|597.6|605.59|596.79|199
1682806200000|2023-04-29 22:10:00|605.64|596.84|606.17|597.37|606.32|597.52|605.6|596.8|97
1682806500000|2023-04-29 22:15:00|606.21|597.41|605.86|597.06|606.61|597.81|605.78|596.98|114
1682806800000|2023-04-29 22:20:00|605.87|597.07|606.18|597.38|606.19|597.39|605.57|596.77|81
1682807100000|2023-04-29 22:25:00|606.14|597.34|606|597.2|606.18|597.38|605.15|596.35|135
1682807400000|2023-04-29 22:30:00|606.09|597.29|606.63|597.83|606.71|597.91|605.78|596.98|108
1682807700000|2023-04-29 22:35:00|606.61|597.81|606.41|597.61|606.66|597.86|606.18|597.38|68
1682808000000|2023-04-29 22:40:00|606.39|597.59|606.58|597.78|606.58|597.78|606.08|597.28|68
1682808300000|2023-04-29 22:45:00|606.62|597.82|606.93|598.13|606.93|598.13|606.47|597.67|108
1682808600000|2023-04-29 22:50:00|606.91|598.11|607.06|598.26|607.15|598.35|606.72|597.92|93
1682808900000|2023-04-29 22:55:00|607.08|598.28|606.1|597.3|607.12|598.32|606.1|597.3|85
1682809200000|2023-04-29 23:00:00|606.04|597.24|606|597.2|606.2|597.4|605.75|596.95|220
1682809500000|2023-04-29 23:05:00|605.99|597.19|605.42|596.62|606.22|597.42|604.77|595.97|413
1682809800000|2023-04-29 23:10:00|605.41|596.61|605.8|597|605.92|597.12|604.76|595.96|109
1682810100000|2023-04-29 23:15:00|605.84|597.04|606.09|597.29|606.55|597.75|605.59|596.79|99
1682810400000|2023-04-29 23:20:00|606.24|597.44|607.23|598.43|607.29|598.49|606.08|597.28|115
1682810700000|2023-04-29 23:25:00|607.28|598.48|606.61|597.81|607.3|598.5|606.61|597.81|211
1682811000000|2023-04-29 23:30:00|606.59|597.79|607.12|598.32|607.27|598.47|606.58|597.78|200
1682811300000|2023-04-29 23:35:00|607.11|598.31|608.15|599.35|608.15|599.35|607.03|598.23|110
1682811600000|2023-04-29 23:40:00|608.14|599.34|608.26|599.46|608.73|599.93|607.5|598.7|207
1682811900000|2023-04-29 23:45:00|608.25|599.45|607.8|599|608.51|599.71|607.75|598.95|104
1682812200000|2023-04-29 23:50:00|607.9|599.1|608.1|599.3|608.25|599.45|607.86|599.06|78
1682812500000|2023-04-29 23:55:00|608.11|599.31|608.71|599.91|608.8|600|608.02|599.22|217
1682812800000|2023-04-30 00:00:00|608.7|599.9|607.96|599.16|608.71|599.91|607.81|599.01|170
1682813100000|2023-04-30 00:05:00|607.99|599.19|606.97|598.17|608.09|599.29|606.49|597.69|270
1682813400000|2023-04-30 00:10:00|606.84|598.04|606.27|597.47|607.12|598.32|606.17|597.37|131
1682813700000|2023-04-30 00:15:00|606.31|597.51|606.57|597.77|606.77|597.97|605.92|597.12|234
1682814000000|2023-04-30 00:20:00|606.55|597.75|606.47|597.67|606.96|598.16|605.94|597.14|228
1682814300000|2023-04-30 00:25:00|606.42|597.62|606.84|598.04|606.92|598.12|606.22|597.42|129
1682814600000|2023-04-30 00:30:00|606.79|597.99|606.37|597.57|606.9|598.1|606.16|597.36|147
1682814900000|2023-04-30 00:35:00|606.38|597.58|606.11|597.31|606.39|597.59|605.47|596.67|200
1682815200000|2023-04-30 00:40:00|606.12|597.32|605.69|596.89|606.15|597.35|605.06|596.26|192
1682815500000|2023-04-30 00:45:00|605.66|596.86|604.49|595.69|605.72|596.92|604.3|595.5|171
1682815800000|2023-04-30 00:50:00|604.47|595.67|603.34|594.54|604.47|595.67|602.84|594.04|303
1682816100000|2023-04-30 00:55:00|603.36|594.56|602.73|593.93|603.38|594.58|602.31|593.51|267
1682816400000|2023-04-30 01:00:00|602.75|593.95|603.18|594.38|603.31|594.51|602.72|593.92|199
1682816700000|2023-04-30 01:05:00|603.19|594.39|603.8|595|603.82|595.02|602.78|593.98|97
1682817000000|2023-04-30 01:10:00|603.66|594.86|603.55|594.75|603.9|595.1|603.47|594.67|71
1682817300000|2023-04-30 01:15:00|603.59|594.79|604.73|595.93|604.85|596.05|603.55|594.75|159
1682817600000|2023-04-30 01:20:00|604.74|595.94|604.24|595.44|604.74|595.94|604.18|595.38|105
1682817900000|2023-04-30 01:25:00|604.22|595.42|603.85|595.05|604.22|595.42|602.91|594.11|315
1682818200000|2023-04-30 01:30:00|603.83|595.03|603.21|594.41|603.85|595.05|603.07|594.27|168
1682818500000|2023-04-30 01:35:00|603.18|594.38|602.83|594.03|603.28|594.48|602.35|593.55|280
1682818800000|2023-04-30 01:40:00|602.94|594.14|602.94|594.14|603.1|594.3|602.39|593.59|125
1682819100000|2023-04-30 01:45:00|602.92|594.12|603.25|594.45|603.45|594.65|601.99|593.19|300
1682819400000|2023-04-30 01:50:00|603.27|594.47|602.2|593.4|603.44|594.64|601.99|593.19|183
1682819700000|2023-04-30 01:55:00|602.17|593.37|600.8|592|602.2|593.4|600.48|591.68|192
1682820000000|2023-04-30 02:00:00|600.78|591.98|600.49|591.69|600.79|591.99|599.96|591.16|218
1682820300000|2023-04-30 02:05:00|600.59|591.79|601.06|592.26|601.15|592.35|600.09|591.29|304
1682820600000|2023-04-30 02:10:00|601.08|592.28|601.11|592.31|601.24|592.44|601.02|592.22|111
1682820900000|2023-04-30 02:15:00|601.13|592.33|601.11|592.31|601.65|592.85|600.91|592.11|217
1682821200000|2023-04-30 02:20:00|601.15|592.35|601.82|593.02|601.83|593.03|600.78|591.98|175
1682821500000|2023-04-30 02:25:00|601.8|593|601.93|593.13|602.09|593.29|601.67|592.87|115
1682821800000|2023-04-30 02:30:00|601.86|593.06|602.86|594.06|602.99|594.19|601.69|592.89|181
1682822100000|2023-04-30 02:35:00|602.83|594.03|602.64|593.84|602.88|594.08|602.35|593.55|104
1682822400000|2023-04-30 02:40:00|602.58|593.78|602.82|594.02|602.87|594.07|602.45|593.65|80
1682822700000|2023-04-30 02:45:00|602.75|593.95|602.95|594.15|603.25|594.45|602.18|593.38|240
1682823000000|2023-04-30 02:50:00|602.97|594.17|603.1|594.3|603.11|594.31|602.39|593.59|125
1682823300000|2023-04-30 02:55:00|603.15|594.35|603.59|594.79|603.6|594.8|602.88|594.08|110
1682823600000|2023-04-30 03:00:00|603.58|594.78|603.36|594.56|603.68|594.88|603.12|594.32|86
1682823900000|2023-04-30 03:05:00|603.35|594.55|604.07|595.27|604.27|595.47|603.06|594.26|94
1682824200000|2023-04-30 03:10:00|604.11|595.31|603.74|594.94|604.16|595.36|603.57|594.77|56
1682824500000|2023-04-30 03:15:00|603.7|594.9|602.6|593.8|603.7|594.9|602.17|593.37|101
1682824800000|2023-04-30 03:20:00|602.55|593.75|602.37|593.57|602.69|593.89|602.18|593.38|124
1682825100000|2023-04-30 03:25:00|602.34|593.54|602.72|593.92|602.74|593.94|601.86|593.06|184
1682825400000|2023-04-30 03:30:00|602.71|593.91|602.79|593.99|602.85|594.05|602.04|593.24|204
1682825700000|2023-04-30 03:35:00|602.68|593.88|602.79|593.99|603.01|594.21|602.68|593.88|100
1682826000000|2023-04-30 03:40:00|602.75|593.95|602.6|593.8|603.01|594.21|602.57|593.77|109
1682826300000|2023-04-30 03:45:00|602.62|593.82|603.16|594.36|603.32|594.52|602.58|593.78|88
1682826600000|2023-04-30 03:50:00|603.15|594.35|602.23|593.43|603.16|594.36|602.16|593.36|181
1682826900000|2023-04-30 03:55:00|602.24|593.44|602.34|593.54|602.53|593.73|601.6|592.8|194
1682827200000|2023-04-30 04:00:00|602.35|593.55|602.87|594.07|602.96|594.16|602.14|593.34|282
1682827500000|2023-04-30 04:05:00|602.86|594.06|602.82|594.02|603.05|594.25|602.77|593.97|79
1682827800000|2023-04-30 04:10:00|602.68|593.88|602.15|593.35|602.87|594.07|601.97|593.17|104
1682828100000|2023-04-30 04:15:00|602.12|593.32|602.65|593.85|603.18|594.38|602.12|593.32|165
1682828400000|2023-04-30 04:20:00|602.69|593.89|602.36|593.56|602.74|593.94|602.13|593.33|140
1682828700000|2023-04-30 04:25:00|602.37|593.57|602.33|593.53|602.6|593.8|602.08|593.28|112
1682829000000|2023-04-30 04:30:00|602.36|593.56|602.53|593.73|602.62|593.82|602.26|593.46|115
1682829300000|2023-04-30 04:35:00|602.51|593.71|602.86|594.06|602.93|594.13|602.48|593.68|100
1682829600000|2023-04-30 04:40:00|602.89|594.09|603.37|594.57|603.37|594.57|602.76|593.96|107
1682829900000|2023-04-30 04:45:00|603.32|594.52|603.4|594.6|603.47|594.67|603.16|594.36|81
1682830200000|2023-04-30 04:50:00|603.39|594.59|603.4|594.6|603.52|594.72|603.25|594.45|150
1682830500000|2023-04-30 04:55:00|603.39|594.59|603.44|594.64|603.58|594.78|602.88|594.08|98
1682830800000|2023-04-30 05:00:00|603.41|594.61|603.85|595.05|603.95|595.15|603.32|594.52|200
1682831100000|2023-04-30 05:05:00|603.89|595.09|603.71|594.91|604.08|595.28|603.55|594.75|117
1682831400000|2023-04-30 05:10:00|603.68|594.88|604.12|595.32|604.15|595.35|603.66|594.86|113
1682831700000|2023-04-30 05:15:00|604.08|595.28|603.46|594.66|604.15|595.35|603.45|594.65|120
1682832000000|2023-04-30 05:20:00|603.43|594.63|604.28|595.48|604.4|595.6|603.14|594.34|213
1682832300000|2023-04-30 05:25:00|604.24|595.44|604.73|595.93|604.87|596.07|604.21|595.41|234
1682832600000|2023-04-30 05:30:00|604.79|595.99|604.49|595.69|605.09|596.29|604.49|595.69|136
1682832900000|2023-04-30 05:35:00|604.52|595.72|604.33|595.53|604.57|595.77|604.28|595.48|198
1682833200000|2023-04-30 05:40:00|604.18|595.38|604.52|595.72|604.54|595.74|604.12|595.32|103
1682833500000|2023-04-30 05:45:00|604.54|595.74|604.86|596.06|605.08|596.28|604.48|595.68|156
1682833800000|2023-04-30 05:50:00|604.85|596.05|604.99|596.19|605.01|596.21|604.56|595.76|149
1682834100000|2023-04-30 05:55:00|604.96|596.16|605.87|597.07|605.96|597.16|604.77|595.97|236
1682834400000|2023-04-30 06:00:00|605.94|597.14|606.39|597.59|606.53|597.73|605.87|597.07|218
1682834700000|2023-04-30 06:05:00|606.42|597.62|606.66|597.86|606.76|597.96|606.24|597.44|186
1682835000000|2023-04-30 06:10:00|606.54|597.74|606.69|597.89|606.85|598.05|606.35|597.55|92
1682835300000|2023-04-30 06:15:00|606.7|597.9|607.27|598.47|607.27|598.47|606.46|597.66|76
1682835600000|2023-04-30 06:20:00|607.28|598.48|606.66|597.86|607.34|598.54|606.58|597.78|87
1682835900000|2023-04-30 06:25:00|606.67|597.87|606.63|597.83|606.71|597.91|606.37|597.57|88
1682836200000|2023-04-30 06:30:00|606.45|597.65|606.55|597.75|606.7|597.9|605.99|597.19|163
1682836500000|2023-04-30 06:35:00|606.53|597.73|606.16|597.36|606.72|597.92|606.03|597.23|174
1682836800000|2023-04-30 06:40:00|606.18|597.38|606.99|598.19|607.08|598.28|606.07|597.27|278
1682837100000|2023-04-30 06:45:00|607.01|598.21|606.77|597.97|607.58|598.78|606.48|597.68|235
1682837400000|2023-04-30 06:50:00|606.74|597.94|606.6|597.8|606.83|598.03|606.45|597.65|172
1682837700000|2023-04-30 06:55:00|606.54|597.74|606.15|597.35|606.67|597.87|606.05|597.25|142
1682838000000|2023-04-30 07:00:00|606.16|597.36|606.02|597.22|606.58|597.78|605.47|596.67|160
1682838300000|2023-04-30 07:05:00|606.01|597.21|606.32|597.52|606.42|597.62|605.95|597.15|145
1682838600000|2023-04-30 07:10:00|606.29|597.49|606.78|597.98|606.78|597.98|606.05|597.25|212
1682838900000|2023-04-30 07:15:00|606.75|597.95|606.62|597.82|606.83|598.03|606.34|597.54|182
1682839200000|2023-04-30 07:20:00|606.59|597.79|606.4|597.6|606.86|598.06|606.28|597.48|269
1682839500000|2023-04-30 07:25:00|606.26|597.46|605.61|596.81|606.4|597.6|605.61|596.81|80
1682839800000|2023-04-30 07:30:00|605.69|596.89|605.21|596.41|605.8|597|605.18|596.38|156
1682840100000|2023-04-30 07:35:00|605.23|596.43|605.02|596.22|605.35|596.55|604.94|596.14|284
1682840400000|2023-04-30 07:40:00|605.04|596.24|604.98|596.18|605.66|596.86|604.88|596.08|116
1682840700000|2023-04-30 07:45:00|604.99|596.19|605.18|596.38|605.34|596.54|604.98|596.18|62
1682841000000|2023-04-30 07:50:00|605.23|596.43|605.42|596.62|605.57|596.77|604.97|596.17|122
1682841300000|2023-04-30 07:55:00|605.34|596.54|605.66|596.86|605.7|596.9|605.19|596.39|126
1682841600000|2023-04-30 08:00:00|605.62|596.82|605.9|597.1|606.01|597.21|605.59|596.79|152
1682841900000|2023-04-30 08:05:00|605.92|597.12|605.78|596.98|606.14|597.34|605.77|596.97|67
1682842200000|2023-04-30 08:10:00|605.77|596.97|606.06|597.26|606.13|597.33|605.77|596.97|97
1682842500000|2023-04-30 08:15:00|606.04|597.24|606.12|597.32|606.32|597.52|605.97|597.17|73
1682842800000|2023-04-30 08:20:00|606.09|597.29|606.49|597.69|606.55|597.75|606.04|597.24|73
1682843100000|2023-04-30 08:25:00|606.53|597.73|607.6|598.8|607.83|599.03|606.53|597.73|190
1682843400000|2023-04-30 08:30:00|607.59|598.79|608.51|599.71|608.61|599.81|607.59|598.79|280
1682843700000|2023-04-30 08:35:00|608.6|599.8|609.04|600.24|609.21|600.41|608.5|599.7|189
1682844000000|2023-04-30 08:40:00|609.05|600.25|609.35|600.55|609.63|600.83|609.04|600.24|141
1682844300000|2023-04-30 08:45:00|609.36|600.56|608.05|599.25|609.36|600.56|607.79|598.99|251
1682844600000|2023-04-30 08:50:00|608.06|599.26|608.63|599.83|608.7|599.9|607.87|599.07|207
1682844900000|2023-04-30 08:55:00|608.66|599.86|609.48|600.68|609.51|600.71|608.61|599.81|152
1682845200000|2023-04-30 09:00:00|609.5|600.7|609.8|601|609.9|601.1|609.46|600.66|122
1682845500000|2023-04-30 09:05:00|609.76|600.96|609.42|600.62|610.21|601.41|609.3|600.5|134
1682845800000|2023-04-30 09:10:00|609.43|600.63|609.34|600.54|610.02|601.22|608.81|600.01|187
1682846100000|2023-04-30 09:15:00|609.35|600.55|608.3|599.5|609.92|601.12|607.87|599.07|256
1682846400000|2023-04-30 09:20:00|608.29|599.49|608.8|600|609.04|600.24|608.14|599.34|572
1682846700000|2023-04-30 09:25:00|608.82|600.02|609.71|600.91|609.71|600.91|608.76|599.96|257
1682847000000|2023-04-30 09:30:00|609.66|600.86|609.82|601.02|609.94|601.14|609.45|600.65|232
1682847300000|2023-04-30 09:35:00|610.06|601.26|611.04|602.24|611.14|602.34|610.06|601.26|223
1682847600000|2023-04-30 09:40:00|611.07|602.27|610.66|601.86|611.72|602.92|610.65|601.85|328
1682847900000|2023-04-30 09:45:00|610.6|601.8|611.53|602.73|611.65|602.85|610.58|601.78|206
1682848200000|2023-04-30 09:50:00|611.55|602.75|609.72|600.92|611.55|602.75|609.7|600.9|338
1682848500000|2023-04-30 09:55:00|609.73|600.93|609.13|600.33|609.82|601.02|608.98|600.18|181
1682848800000|2023-04-30 10:00:00|609.2|600.4|611.12|602.32|611.6|602.8|609.18|600.38|410
1682849100000|2023-04-30 10:05:00|611.15|602.35|610.88|602.08|611.65|602.85|610.88|602.08|271
1682849400000|2023-04-30 10:10:00|610.87|602.07|609.97|601.17|611.03|602.23|609.97|601.17|230
1682849700000|2023-04-30 10:15:00|609.96|601.16|609.94|601.14|610.58|601.78|609.77|600.97|144
1682850000000|2023-04-30 10:20:00|609.96|601.16|609.55|600.75|610.03|601.23|609.55|600.75|129
1682850300000|2023-04-30 10:25:00|609.51|600.71|609.72|600.92|609.81|601.01|609.51|600.71|134
1682850600000|2023-04-30 10:30:00|609.79|600.99|609.22|600.42|609.79|600.99|609.05|600.25|149
1682850900000|2023-04-30 10:35:00|609.24|600.44|608.95|600.15|609.31|600.51|608.83|600.03|117
1682851200000|2023-04-30 10:40:00|608.97|600.17|607.67|598.87|608.97|600.17|607.67|598.87|161
1682851500000|2023-04-30 10:45:00|607.53|598.73|607.22|598.42|608.1|599.3|606.9|598.1|325
1682851800000|2023-04-30 10:50:00|607.24|598.44|606.81|598.01|607.34|598.54|606.27|597.47|328
1682852100000|2023-04-30 10:55:00|606.83|598.03|607.36|598.56|607.49|598.69|606.72|597.92|215
1682852400000|2023-04-30 11:00:00|607.37|598.57|607.69|598.89|608.15|599.35|607.37|598.57|253
1682852700000|2023-04-30 11:05:00|607.62|598.82|608.08|599.28|608.09|599.29|607.62|598.82|138
1682853000000|2023-04-30 11:10:00|608.04|599.24|607.8|599|608.04|599.24|607.47|598.67|129
1682853300000|2023-04-30 11:15:00|607.81|599.01|606.79|597.99|607.81|599.01|606.47|597.67|469
1682853600000|2023-04-30 11:20:00|606.87|598.07|606.79|597.99|607.93|599.13|606.78|597.98|220
1682853900000|2023-04-30 11:25:00|606.85|598.05|606.55|597.75|606.94|598.14|606.09|597.29|138
1682854200000|2023-04-30 11:30:00|606.6|597.8|606.07|597.27|606.6|597.8|606|597.2|152
1682854500000|2023-04-30 11:35:00|606.08|597.28|606.23|597.43|606.69|597.89|605.99|597.19|146
1682854800000|2023-04-30 11:40:00|606.18|597.38|605.83|597.03|606.23|597.43|605.66|596.86|190
1682855100000|2023-04-30 11:45:00|605.85|597.05|606.14|597.34|606.39|597.59|605.49|596.69|242
1682855400000|2023-04-30 11:50:00|606.12|597.32|605.86|597.06|606.2|597.4|605.57|596.77|88
1682855700000|2023-04-30 11:55:00|605.83|597.03|606.09|597.29|606.27|597.47|605.75|596.95|91
1682856000000|2023-04-30 12:00:00|606.07|597.27|606.29|597.49|606.77|597.97|606.05|597.25|96
1682856300000|2023-04-30 12:05:00|606.24|597.44|605.97|597.17|606.24|597.44|605.85|597.05|91
1682856600000|2023-04-30 12:10:00|605.98|597.18|606.08|597.28|606.08|597.28|605.48|596.68|76
1682856900000|2023-04-30 12:15:00|605.98|597.18|607.04|598.24|607.24|598.44|605.97|597.17|194
1682857200000|2023-04-30 12:20:00|607.03|598.23|606.08|597.28|607.05|598.25|605.89|597.09|135
1682857500000|2023-04-30 12:25:00|606.05|597.25|606.45|597.65|606.57|597.77|605.77|596.97|139
1682857800000|2023-04-30 12:30:00|606.46|597.66|605.85|597.05|606.46|597.66|605.65|596.85|165
1682858100000|2023-04-30 12:35:00|605.84|597.04|606.04|597.24|606.14|597.34|605.48|596.68|182
1682858400000|2023-04-30 12:40:00|606.13|597.33|605.76|596.96|606.25|597.45|605.71|596.91|158
1682858700000|2023-04-30 12:45:00|605.77|596.97|605.78|596.98|605.85|597.05|605.35|596.55|208
1682859000000|2023-04-30 12:50:00|605.77|596.97|605.46|596.66|605.84|597.04|605.4|596.6|58
1682859300000|2023-04-30 12:55:00|605.44|596.64|604.78|595.98|605.46|596.66|604.63|595.83|163
1682859600000|2023-04-30 13:00:00|604.74|595.94|604.07|595.27|604.94|596.14|604.06|595.26|151
1682859900000|2023-04-30 13:05:00|604.08|595.28|604.91|596.11|604.96|596.16|604.05|595.25|177
1682860200000|2023-04-30 13:10:00|604.97|596.17|604.63|595.83|605.18|596.38|604.35|595.55|176
1682860500000|2023-04-30 13:15:00|604.65|595.85|604.79|595.99|605.24|596.44|604.33|595.53|204
1682860800000|2023-04-30 13:20:00|604.81|596.01|605.11|596.31|605.22|596.42|604.55|595.75|217
1682861100000|2023-04-30 13:25:00|605.12|596.32|604.77|595.97|605.44|596.64|604.74|595.94|300
1682861400000|2023-04-30 13:30:00|604.78|595.98|604.07|595.27|604.78|595.98|604.03|595.23|160
1682861700000|2023-04-30 13:35:00|604.03|595.23|604.04|595.24|604.26|595.46|603.91|595.11|123
1682862000000|2023-04-30 13:40:00|604.06|595.26|604.11|595.31|604.16|595.36|603.97|595.17|64
1682862300000|2023-04-30 13:45:00|604.13|595.33|604.46|595.66|604.56|595.76|604.11|595.31|166
1682862600000|2023-04-30 13:50:00|604.44|595.64|604.49|595.69|604.49|595.69|604.07|595.27|73
1682862900000|2023-04-30 13:55:00|604.48|595.68|604.67|595.87|604.67|595.87|604.34|595.54|43
1682863200000|2023-04-30 14:00:00|604.55|595.75|604.14|595.34|604.62|595.82|604|595.2|159
1682863500000|2023-04-30 14:05:00|604.09|595.29|604.06|595.26|604.14|595.34|603.98|595.18|61
1682863800000|2023-04-30 14:10:00|604.05|595.25|603.62|594.82|604.1|595.3|603.38|594.58|185
1682864100000|2023-04-30 14:15:00|603.63|594.83|603.24|594.44|603.88|595.08|603.22|594.42|152
1682864400000|2023-04-30 14:20:00|603.21|594.41|603.09|594.29|603.29|594.49|602.68|593.88|161
1682864700000|2023-04-30 14:25:00|603.07|594.27|603.38|594.58|603.38|594.58|602.89|594.09|61
1682865000000|2023-04-30 14:30:00|603.37|594.57|603.57|594.77|603.73|594.93|603.17|594.37|97
1682865300000|2023-04-30 14:35:00|603.56|594.76|604.96|596.16|604.98|596.18|603.48|594.68|207
1682865600000|2023-04-30 14:40:00|604.97|596.17|605.79|596.99|606.36|597.56|604.89|596.09|427
1682865900000|2023-04-30 14:45:00|605.82|597.02|606.45|597.65|606.45|597.65|605.62|596.82|285
1682866200000|2023-04-30 14:50:00|606.43|597.63|606.78|597.98|606.98|598.18|606.15|597.35|245
1682866500000|2023-04-30 14:55:00|606.77|597.97|606.93|598.13|607.3|598.5|606.57|597.77|203
1682866800000|2023-04-30 15:00:00|606.96|598.16|609.71|600.91|610.95|602.15|606.81|598.01|704
1682867100000|2023-04-30 15:05:00|609.7|600.9|609.36|600.56|610.42|601.62|608.47|599.67|554
1682867400000|2023-04-30 15:10:00|609.38|600.58|609.25|600.45|609.79|600.99|609.02|600.22|365
1682867700000|2023-04-30 15:15:00|609.22|600.42|611.82|603.02|612.78|603.98|609.22|600.42|744
1682868000000|2023-04-30 15:20:00|611.8|603|609.71|600.91|612.08|603.28|609.65|600.85|604
1682868300000|2023-04-30 15:25:00|609.75|600.95|610.75|601.95|611.21|602.41|609.75|600.95|510
1682868600000|2023-04-30 15:30:00|610.72|601.92|612.4|603.6|612.74|603.94|610.72|601.92|588
1682868900000|2023-04-30 15:35:00|612.39|603.59|611.86|603.06|612.92|604.12|611.69|602.89|500
1682869200000|2023-04-30 15:40:00|611.82|603.02|611.37|602.57|613.07|604.27|611.21|602.41|440
1682869500000|2023-04-30 15:45:00|611.35|602.55|606.23|597.43|611.88|603.08|605.27|596.47|663
1682869800000|2023-04-30 15:50:00|606.22|597.42|608.54|599.74|608.95|600.15|606.2|597.4|746
1682870100000|2023-04-30 15:55:00|608.53|599.73|607.86|599.06|608.81|600.01|607.7|598.9|440
1682870400000|2023-04-30 16:00:00|607.87|599.07|611|602.2|611.05|602.25|607.87|599.07|677
1682870700000|2023-04-30 16:05:00|610.98|602.18|609.9|601.1|611.4|602.6|609.7|600.9|386
1682871000000|2023-04-30 16:10:00|609.91|601.11|609.26|600.46|610.41|601.61|609.1|600.3|466
1682871300000|2023-04-30 16:15:00|609.29|600.49|609.71|600.91|610.69|601.89|609.19|600.39|410
1682871600000|2023-04-30 16:20:00|609.68|600.88|609.08|600.28|610.4|601.6|609.08|600.28|392
1682871900000|2023-04-30 16:25:00|609.04|600.24|606.78|597.98|609.15|600.35|606.26|597.46|583
1682872200000|2023-04-30 16:30:00|606.74|597.94|607.99|599.19|608.04|599.24|606.51|597.71|349
1682872500000|2023-04-30 16:35:00|607.95|599.15|608.35|599.55|608.99|600.19|607.85|599.05|340
1682872800000|2023-04-30 16:40:00|608.36|599.56|609.27|600.47|609.35|600.55|608.08|599.28|281
1682873100000|2023-04-30 16:45:00|609.31|600.51|610.21|601.41|610.33|601.53|609.31|600.51|275
1682873400000|2023-04-30 16:50:00|610.23|601.43|610.08|601.28|610.76|601.96|610.03|601.23|281
1682873700000|2023-04-30 16:55:00|610.05|601.25|610.18|601.38|610.39|601.59|609.97|601.17|94
1682874000000|2023-04-30 17:00:00|610.21|601.41|610.29|601.49|610.61|601.81|609.98|601.18|227
1682874300000|2023-04-30 17:05:00|610.28|601.48|609.45|600.65|610.28|601.48|609.43|600.63|199
1682874600000|2023-04-30 17:10:00|609.44|600.64|609.86|601.06|610.26|601.46|609.44|600.64|148
1682874900000|2023-04-30 17:15:00|609.85|601.05|610.52|601.72|610.74|601.94|609.56|600.76|183
1682875200000|2023-04-30 17:20:00|610.54|601.74|610.96|602.16|611.2|602.4|610.53|601.73|242
1682875500000|2023-04-30 17:25:00|610.98|602.18|610.63|601.83|611.07|602.27|610.31|601.51|186
1682875800000|2023-04-30 17:30:00|610.65|601.85|610.45|601.65|610.76|601.96|609.77|600.97|189
1682876100000|2023-04-30 17:35:00|610.37|601.57|609.96|601.16|610.46|601.66|609.76|600.96|207
1682876400000|2023-04-30 17:40:00|610|601.2|610.21|601.41|610.34|601.54|609.98|601.18|159
1682876700000|2023-04-30 17:45:00|610.18|601.38|609.32|600.52|610.37|601.57|609.3|600.5|233
1682877000000|2023-04-30 17:50:00|609.34|600.54|608.41|599.61|609.41|600.61|608.31|599.51|248
1682877300000|2023-04-30 17:55:00|608.27|599.47|607.77|598.97|608.56|599.76|607.68|598.88|215
1682877600000|2023-04-30 18:00:00|607.75|598.95|605.84|597.04|607.89|599.09|604.95|596.15|604
1682877900000|2023-04-30 18:05:00|605.85|597.05|605.99|597.19|606.61|597.81|605.65|596.85|353
1682878200000|2023-04-30 18:10:00|605.97|597.17|607.72|598.92|607.72|598.92|605.87|597.07|165
1682878500000|2023-04-30 18:15:00|607.74|598.94|608.39|599.59|608.41|599.61|607.69|598.89|160
1682878800000|2023-04-30 18:20:00|608.37|599.57|608.24|599.44|608.47|599.67|607.96|599.16|255
1682879100000|2023-04-30 18:25:00|608.25|599.45|608.15|599.35|608.62|599.82|607.64|598.84|379
1682879400000|2023-04-30 18:30:00|608.13|599.33|607.35|598.55|608.25|599.45|607.15|598.35|290
1682879700000|2023-04-30 18:35:00|607.37|598.57|607.69|598.89|607.7|598.9|607.16|598.36|222
1682880000000|2023-04-30 18:40:00|607.65|598.85|607.68|598.88|607.7|598.9|607.38|598.58|100
1682880300000|2023-04-30 18:45:00|607.7|598.9|607.13|598.33|607.7|598.9|606.24|597.44|320
1682880600000|2023-04-30 18:50:00|607.12|598.32|607.47|598.67|608.12|599.32|607.12|598.32|220
1682880900000|2023-04-30 18:55:00|607.4|598.6|606.67|597.87|607.73|598.93|606.63|597.83|257
1682881200000|2023-04-30 19:00:00|606.64|597.84|606.78|597.98|606.95|598.15|606.35|597.55|328
1682881500000|2023-04-30 19:05:00|606.76|597.96|603.65|594.85|606.88|598.08|602.99|594.19|478
1682881800000|2023-04-30 19:10:00|603.63|594.83|603.08|594.28|604.66|595.86|603.08|594.28|570
1682882100000|2023-04-30 19:15:00|603.07|594.27|598.57|589.77|604.07|595.27|598.18|589.38|685
1682882400000|2023-04-30 19:20:00|598.68|589.88|598.36|589.56|599.4|590.6|596.6|587.8|862
1682882700000|2023-04-30 19:25:00|598.35|589.55|598.45|589.65|598.72|589.92|597.28|588.48|696
1682883000000|2023-04-30 19:30:00|598.46|589.66|596.34|587.54|598.49|589.69|595.97|587.17|489
1682883300000|2023-04-30 19:35:00|596.3|587.5|595.9|587.1|596.49|587.69|594.69|585.89|336
1682883600000|2023-04-30 19:40:00|595.87|587.07|597.64|588.84|597.72|588.92|595.71|586.91|544
1682883900000|2023-04-30 19:45:00|597.66|588.86|597.78|588.98|597.78|588.98|596.33|587.53|501
1682884200000|2023-04-30 19:50:00|597.77|588.97|598.1|589.3|598.27|589.47|597.09|588.29|320
1682884500000|2023-04-30 19:55:00|598.13|589.33|598.33|589.53|598.56|589.76|597.59|588.79|313
1682884800000|2023-04-30 20:00:00|598.34|589.54|593.52|584.72|598.34|589.54|593.12|584.32|649
1682885100000|2023-04-30 20:05:00|593.46|584.66|592.78|583.98|593.46|584.66|591.56|582.76|821
1682885400000|2023-04-30 20:10:00|592.8|584|590.59|581.79|592.8|584|589.54|580.74|758
1682885700000|2023-04-30 20:15:00|590.58|581.78|591.04|582.24|591.15|582.35|589.17|580.37|599
1682886000000|2023-04-30 20:20:00|591.01|582.21|591|582.2|591.66|582.86|589.72|580.92|388
1682886300000|2023-04-30 20:25:00|591.04|582.24|591.88|583.08|592.25|583.45|590.67|581.87|605
1682886600000|2023-04-30 20:30:00|591.87|583.07|591.79|582.99|592.07|583.27|590.64|581.84|607
1682886900000|2023-04-30 20:35:00|591.8|583|591.46|582.66|591.81|583.01|590.46|581.66|410
1682887200000|2023-04-30 20:40:00|591.41|582.61|592.61|583.81|592.65|583.85|590.54|581.74|388
1682887500000|2023-04-30 20:45:00|592.56|583.76|591.95|583.15|592.73|583.93|590.97|582.17|333
1682887800000|2023-04-30 20:50:00|591.96|583.16|592.27|583.47|592.27|583.47|591.25|582.45|254
1682888100000|2023-04-30 20:55:00|592.32|583.52|592.42|583.62|592.57|583.77|591.48|582.68|196
1682888400000|2023-04-30 21:00:00|592.41|583.61|592.46|583.66|593.05|584.25|591.34|582.54|267
1682888700000|2023-04-30 21:05:00|592.47|583.67|592.83|584.03|592.99|584.19|591.56|582.76|253
1682889000000|2023-04-30 21:10:00|592.84|584.04|593.92|585.12|594.19|585.39|592.83|584.03|213
1682889300000|2023-04-30 21:15:00|593.91|585.11|593.06|584.26|593.91|585.11|592.86|584.06|199
1682889600000|2023-04-30 21:20:00|593.03|584.23|594.22|585.42|594.22|585.42|593.01|584.21|149
1682889900000|2023-04-30 21:25:00|594.17|585.37|595.21|586.41|595.27|586.47|594.01|585.21|170
1682890200000|2023-04-30 21:30:00|595.2|586.4|595.06|586.26|595.22|586.42|594.37|585.57|238
1682890500000|2023-04-30 21:35:00|595.07|586.27|594.75|585.95|595.54|586.74|594.53|585.73|322
1682890800000|2023-04-30 21:40:00|594.78|585.98|593.97|585.17|594.92|586.12|593.88|585.08|125
1682891100000|2023-04-30 21:45:00|593.93|585.13|594.76|585.96|594.78|585.98|593.87|585.07|121
1682891400000|2023-04-30 21:50:00|594.78|585.98|595.58|586.78|595.61|586.81|594.73|585.93|207
1682891700000|2023-04-30 21:55:00|595.61|586.81|595.67|586.87|595.96|587.16|595.48|586.68|190
1682892000000|2023-04-30 22:00:00|595.7|586.9|595.14|586.34|595.7|586.9|594.38|585.58|335
1682892300000|2023-04-30 22:05:00|595.16|586.36|594.99|586.19|595.42|586.62|594.85|586.05|168
1682892600000|2023-04-30 22:10:00|594.96|586.16|595.58|586.78|595.58|586.78|594.85|586.05|111
1682892900000|2023-04-30 22:15:00|595.55|586.75|595.54|586.74|595.6|586.8|594.7|585.9|203
1682893200000|2023-04-30 22:20:00|595.51|586.71|595.55|586.75|595.77|586.97|595.06|586.26|189
1682893500000|2023-04-30 22:25:00|595.52|586.72|595.96|587.16|595.99|587.19|595.24|586.44|197
1682893800000|2023-04-30 22:30:00|595.99|587.19|595.71|586.91|596.18|587.38|595.46|586.66|222
1682894100000|2023-04-30 22:35:00|595.69|586.89|596.72|587.92|596.73|587.93|595.69|586.89|287
1682894400000|2023-04-30 22:40:00|596.73|587.93|596.8|588|596.82|588.02|596.41|587.61|96
1682894700000|2023-04-30 22:45:00|596.78|587.98|596.82|588.02|597.09|588.29|596.46|587.66|180
1682895000000|2023-04-30 22:50:00|596.93|588.13|596.98|588.18|597.19|588.39|596.6|587.8|99
1682895300000|2023-04-30 22:55:00|596.95|588.15|596.65|587.85|596.95|588.15|596.26|587.46|151
1682895600000|2023-04-30 23:00:00|596.57|587.77|595.45|586.65|596.65|587.85|595.25|586.45|292
1682895900000|2023-04-30 23:05:00|595.35|586.55|596.55|587.75|596.8|588|595.35|586.55|273
1682896200000|2023-04-30 23:10:00|596.7|587.9|596.15|587.35|596.8|588|595.75|586.95|162
1682896500000|2023-04-30 23:15:00|596.2|587.4|594.71|585.91|596.25|587.45|594.35|585.55|401
1682896800000|2023-04-30 23:20:00|594.78|585.98|595.21|586.41|595.3|586.5|594.35|585.55|354
1682897100000|2023-04-30 23:25:00|595.2|586.4|596.34|587.54|596.4|587.6|595.05|586.25|281
1682897400000|2023-04-30 23:30:00|596.36|587.56|597.02|588.22|597.1|588.3|595.85|587.05|292
1682897700000|2023-04-30 23:35:00|596.85|588.05|597.75|588.95|597.9|589.1|596.75|587.95|199
1682898000000|2023-04-30 23:40:00|597.8|589|597.25|588.45|597.9|589.1|596.85|588.05|235
1682898300000|2023-04-30 23:45:00|597.2|588.4|594.95|586.15|597.2|588.4|594.58|585.78|365
1682898600000|2023-04-30 23:50:00|595|586.2|594.6|585.8|595.4|586.6|594.25|585.45|498
1682898900000|2023-04-30 23:55:00|594.55|585.75|592.3|583.5|594.55|585.75|591.63|582.83|446
1682899200000|2023-05-01 00:00:00|592.23|583.43|593.55|584.75|593.63|584.83|591.75|582.95|686
1682899500000|2023-05-01 00:05:00|593.58|584.78|593.3|584.5|593.58|584.78|592.95|584.15|463
1682899800000|2023-05-01 00:10:00|593.33|584.53|593.35|584.55|593.6|584.8|592.9|584.1|391
1682900100000|2023-05-01 00:15:00|593.4|584.6|593.75|584.95|594.55|585.75|593.35|584.55|498
1682900400000|2023-05-01 00:20:00|593.8|585|594.49|585.69|594.55|585.75|593.5|584.7|362
1682900700000|2023-05-01 00:25:00|594.5|585.7|595.17|586.37|595.4|586.6|593.95|585.15|292
1682901000000|2023-05-01 00:30:00|595.1|586.3|594.85|586.05|595.1|586.3|594.5|585.7|300
1682901300000|2023-05-01 00:35:00|594.9|586.1|594.95|586.15|595.4|586.6|594.65|585.85|257
1682901600000|2023-05-01 00:40:00|595.07|586.27|594.95|586.15|595.1|586.3|594.15|585.35|273
1682901900000|2023-05-01 00:45:00|594.9|586.1|595.15|586.35|595.5|586.7|594.4|585.6|332
1682902200000|2023-05-01 00:50:00|595.1|586.3|593.65|584.85|595.3|586.5|593.6|584.8|446
1682902500000|2023-05-01 00:55:00|593.75|584.95|594.5|585.7|594.5|585.7|593.45|584.65|273
1682902800000|2023-05-01 01:00:00|594.45|585.65|594.55|585.75|594.75|585.95|593.7|584.9|291
1682903100000|2023-05-01 01:05:00|594.67|585.87|594.19|585.39|594.9|586.1|594.19|585.39|233
1682903400000|2023-05-01 01:10:00|594.2|585.4|593.5|584.7|594.45|585.65|593.25|584.45|404
1682903700000|2023-05-01 01:15:00|593.35|584.55|593.2|584.4|594.15|585.35|593.05|584.25|378
1682904000000|2023-05-01 01:20:00|593.25|584.45|593.38|584.58|593.75|584.95|593.15|584.35|322
1682904300000|2023-05-01 01:25:00|593.4|584.6|593.7|584.9|593.78|584.98|592.79|583.99|345
1682904600000|2023-05-01 01:30:00|593.66|584.86|593.81|585.01|594.15|585.35|593.5|584.7|339
1682904900000|2023-05-01 01:35:00|593.85|585.05|584.18|575.38|593.85|585.05|583.36|574.56|555
1682905200000|2023-05-01 01:40:00|584.12|575.32|581.95|573.15|584.12|575.32|579.99|571.19|984
1682905500000|2023-05-01 01:45:00|581.91|573.11|582.55|573.75|583.05|574.25|580.25|571.45|920
1682905800000|2023-05-01 01:50:00|582.51|573.71|581.55|572.75|582.61|573.81|578.85|570.05|851
1682906100000|2023-05-01 01:55:00|581.6|572.8|583.55|574.75|583.6|574.8|580.9|572.1|674
1682906400000|2023-05-01 02:00:00|583.46|574.66|585.65|576.85|586.05|577.25|582.19|573.39|755
1682906700000|2023-05-01 02:05:00|585.63|576.83|586.63|577.83|586.63|577.83|584.6|575.8|583
1682907000000|2023-05-01 02:10:00|586.65|577.85|586.5|577.7|587.13|578.33|585.25|576.45|672
1682907300000|2023-05-01 02:15:00|586.25|577.45|585.9|577.1|586.55|577.75|585.5|576.7|520
1682907600000|2023-05-01 02:20:00|585.85|577.05|585.5|576.7|585.9|577.1|585.05|576.25|505
1682907900000|2023-05-01 02:25:00|585.6|576.8|585.3|576.5|585.6|576.8|584.7|575.9|552
1682908200000|2023-05-01 02:30:00|585.25|576.45|586.05|577.25|586.5|577.7|584.9|576.1|394
1682908500000|2023-05-01 02:35:00|586.18|577.38|586.29|577.49|586.5|577.7|585.25|576.45|369
1682908800000|2023-05-01 02:40:00|586.4|577.6|585.75|576.95|586.53|577.73|585.35|576.55|346
1682909100000|2023-05-01 02:45:00|585.72|576.92|585.9|577.1|586|577.2|585.45|576.65|320
1682909400000|2023-05-01 02:50:00|585.88|577.08|586.05|577.25|586.2|577.4|585.35|576.55|352
1682909700000|2023-05-01 02:55:00|586.1|577.3|586.48|577.68|586.7|577.9|585.85|577.05|267
1682910000000|2023-05-01 03:00:00|586.5|577.7|585.6|576.8|586.5|577.7|585.15|576.35|314
1682910300000|2023-05-01 03:05:00|585.76|576.96|586.3|577.5|586.35|577.55|585.4|576.6|294
1682910600000|2023-05-01 03:10:00|586.2|577.4|585.65|576.85|586.4|577.6|585.5|576.7|349
1682910900000|2023-05-01 03:15:00|585.74|576.94|586.86|578.06|586.95|578.15|584.6|575.8|485
1682911200000|2023-05-01 03:20:00|586.91|578.11|587.1|578.3|587.26|578.46|586.35|577.55|344
1682911500000|2023-05-01 03:25:00|587.2|578.4|587.9|579.1|587.9|579.1|586.6|577.8|224
1682911800000|2023-05-01 03:30:00|587.85|579.05|587.75|578.95|588.24|579.44|587.35|578.55|228
1682912100000|2023-05-01 03:35:00|588|579.2|588.12|579.32|588.2|579.4|587.35|578.55|244
1682912400000|2023-05-01 03:40:00|588.09|579.29|588.1|579.3|588.3|579.5|587.9|579.1|128
1682912700000|2023-05-01 03:45:00|588.05|579.25|587.65|578.85|588.15|579.35|587.05|578.25|253
1682913000000|2023-05-01 03:50:00|587.56|578.76|588.1|579.3|588.15|579.35|587.1|578.3|316
1682913300000|2023-05-01 03:55:00|588.15|579.35|588.15|579.35|588.35|579.55|587.55|578.75|226
1682913600000|2023-05-01 04:00:00|588.21|579.41|587.1|578.3|588.25|579.45|586.95|578.15|320
1682913900000|2023-05-01 04:05:00|587.05|578.25|587.2|578.4|587.65|578.85|586.95|578.15|159
1682914200000|2023-05-01 04:10:00|587.1|578.3|587.34|578.54|587.35|578.55|586.85|578.05|61
1682914500000|2023-05-01 04:15:00|587.29|578.49|587.2|578.4|587.53|578.73|586.85|578.05|158
1682914800000|2023-05-01 04:20:00|587.26|578.46|587.33|578.53|587.45|578.65|586.95|578.15|167
1682915100000|2023-05-01 04:25:00|587.35|578.55|587.9|579.1|588|579.2|587.09|578.29|183
1682915400000|2023-05-01 04:30:00|587.95|579.15|587.8|579|588.05|579.25|587.6|578.8|170
1682915700000|2023-05-01 04:35:00|587.75|578.95|588.15|579.35|588.15|579.35|587.2|578.4|279
1682916000000|2023-05-01 04:40:00|588.13|579.33|588.25|579.45|588.3|579.5|587.8|579|160
1682916300000|2023-05-01 04:45:00|588.23|579.43|589.08|580.28|589.15|580.35|588.2|579.4|126
1682916600000|2023-05-01 04:50:00|589.15|580.35|589.2|580.4|589.35|580.55|588.95|580.15|98
1682916900000|2023-05-01 04:55:00|589.17|580.37|589.4|580.6|589.6|580.8|589.05|580.25|153
1682917200000|2023-05-01 05:00:00|589.45|580.65|588.8|580|589.6|580.8|588.65|579.85|266
1682917500000|2023-05-01 05:05:00|588.89|580.09|589.35|580.55|589.5|580.7|588.75|579.95|352
1682917800000|2023-05-01 05:10:00|589.3|580.5|589.95|581.15|590.1|581.3|589.15|580.35|292
1682918100000|2023-05-01 05:15:00|590.1|581.3|590.12|581.32|590.3|581.5|589.75|580.95|349
1682918400000|2023-05-01 05:20:00|590.08|581.28|589.54|580.74|590.15|581.35|589.5|580.7|182
1682918700000|2023-05-01 05:25:00|589.5|580.7|588.7|579.9|589.55|580.75|588.5|579.7|307
1682919000000|2023-05-01 05:30:00|588.69|579.89|588.45|579.65|588.7|579.9|587.88|579.08|343
1682919300000|2023-05-01 05:35:00|588.7|579.9|588.35|579.55|588.7|579.9|587.36|578.56|407
1682919600000|2023-05-01 05:40:00|588.3|579.5|587.36|578.56|588.4|579.6|584.75|575.95|535
1682919900000|2023-05-01 05:45:00|587.37|578.57|587.2|578.4|588.25|579.45|586.55|577.75|561
1682920200000|2023-05-01 05:50:00|587.4|578.6|588.25|579.45|588.55|579.75|586.9|578.1|451
1682920500000|2023-05-01 05:55:00|588.15|579.35|588.45|579.65|588.65|579.85|588.05|579.25|299
1682920800000|2023-05-01 06:00:00|588.4|579.6|588.2|579.4|588.5|579.7|587.6|578.8|269
1682921100000|2023-05-01 06:05:00|588.25|579.45|589.13|580.33|589.35|580.55|588.1|579.3|262
1682921400000|2023-05-01 06:10:00|589.12|580.32|588.65|579.85|589.25|580.45|588.5|579.7|212
1682921700000|2023-05-01 06:15:00|588.6|579.8|588.7|579.9|588.85|580.05|588.45|579.65|206
1682922000000|2023-05-01 06:20:00|588.65|579.85|588.1|579.3|588.7|579.9|587.95|579.15|241
1682922300000|2023-05-01 06:25:00|588.15|579.35|588.7|579.9|588.75|579.95|588|579.2|275
1682922600000|2023-05-01 06:30:00|588.75|579.95|588.82|580.02|588.9|580.1|588.55|579.75|237
1682922900000|2023-05-01 06:35:00|588.9|580.1|588.7|579.9|589|580.2|588.6|579.8|186
1682923200000|2023-05-01 06:40:00|588.78|579.98|589.26|580.46|589.4|580.6|588.7|579.9|265
1682923500000|2023-05-01 06:45:00|589.25|580.45|589.1|580.3|589.25|580.45|588.9|580.1|233
1682923800000|2023-05-01 06:50:00|589.05|580.25|588.65|579.85|589.25|580.45|588.5|579.7|191
1682924100000|2023-05-01 06:55:00|588.6|579.8|589.13|580.33|589.13|580.33|588.55|579.75|208
1682924400000|2023-05-01 07:00:00|589.1|580.3|588.93|580.13|589.1|580.3|588.15|579.35|198
1682924700000|2023-05-01 07:05:00|588.85|580.05|589.03|580.23|590.05|581.25|588.85|580.05|481
1682925000000|2023-05-01 07:10:00|589|580.2|588.55|579.75|589.05|580.25|588.4|579.6|260
1682925300000|2023-05-01 07:15:00|588.52|579.72|588.68|579.88|588.7|579.9|588.15|579.35|164
1682925600000|2023-05-01 07:20:00|588.63|579.83|588.88|580.08|588.9|580.1|588.3|579.5|246
1682925900000|2023-05-01 07:25:00|588.9|580.1|589.3|580.5|589.33|580.53|588.65|579.85|451
1682926200000|2023-05-01 07:30:00|589.28|580.48|588.73|579.93|589.3|580.5|588.45|579.65|357
1682926500000|2023-05-01 07:35:00|588.71|579.91|588.75|579.95|588.85|580.05|588.45|579.65|214
1682926800000|2023-05-01 07:40:00|588.76|579.96|588.8|580|589|580.2|588.55|579.75|137
1682927100000|2023-05-01 07:45:00|588.78|579.98|589.06|580.26|589.06|580.26|588.45|579.65|327
1682927400000|2023-05-01 07:50:00|589.1|580.3|588.35|579.55|589.1|580.3|588.25|579.45|273
1682927700000|2023-05-01 07:55:00|588.4|579.6|588.75|579.95|588.8|580|588.25|579.45|230
1682928000000|2023-05-01 08:00:00|588.7|579.9|588.11|579.31|588.75|579.95|587.95|579.15|340
1682928300000|2023-05-01 08:05:00|588.15|579.35|587.35|578.55|588.5|579.7|586.98|578.18|376
1682928600000|2023-05-01 08:10:00|587.46|578.66|588.3|579.5|588.3|579.5|587.25|578.45|233
1682928900000|2023-05-01 08:15:00|588.29|579.49|587.75|578.95|588.35|579.55|587.45|578.65|107
1682929200000|2023-05-01 08:20:00|587.78|578.98|588.23|579.43|588.35|579.55|587.7|578.9|130
1682929500000|2023-05-01 08:25:00|588.2|579.4|588.25|579.45|588.35|579.55|587.95|579.15|209
1682929800000|2023-05-01 08:30:00|588.3|579.5|587.85|579.05|588.35|579.55|587.65|578.85|194
1682930100000|2023-05-01 08:35:00|588|579.2|588.45|579.65|588.55|579.75|587.95|579.15|99
1682930400000|2023-05-01 08:40:00|588.55|579.75|588.25|579.45|588.6|579.8|588.1|579.3|204
1682930700000|2023-05-01 08:45:00|588.55|579.75|588.25|579.45|588.75|579.95|588.25|579.45|119
1682931000000|2023-05-01 08:50:00|588.35|579.55|588.15|579.35|588.35|579.55|587.75|578.95|154
1682931300000|2023-05-01 08:55:00|588.23|579.43|588.7|579.9|588.75|579.95|587.85|579.05|154
1682931600000|2023-05-01 09:00:00|588.65|579.85|588.3|579.5|588.65|579.85|588.3|579.5|28
1682931900000|2023-05-01 09:05:00|588.35|579.55|588.37|579.57|588.41|579.61|588.3|579.5|36
1682932200000|2023-05-01 09:10:00|588.39|579.59|588.95|580.15|589|580.2|588.39|579.59|82
1682932500000|2023-05-01 09:15:00|588.98|580.18|589.4|580.6|589.5|580.7|588.95|580.15|79
1682932800000|2023-05-01 09:20:00|589.52|580.72|590.15|581.35|590.4|581.6|589.4|580.6|175
1682933100000|2023-05-01 09:25:00|590.2|581.4|589.69|580.89|590.2|581.4|589.65|580.85|181
1682933400000|2023-05-01 09:30:00|589.65|580.85|589.2|580.4|589.85|581.05|589.15|580.35|111
1682933700000|2023-05-01 09:35:00|589.15|580.35|589.1|580.3|589.21|580.41|588.75|579.95|138
1682934000000|2023-05-01 09:40:00|589.15|580.35|588.2|579.4|589.15|580.35|588.05|579.25|179
1682934300000|2023-05-01 09:45:00|588.25|579.45|588.2|579.4|588.4|579.6|587.75|578.95|163
1682934600000|2023-05-01 09:50:00|588.25|579.45|588.35|579.55|588.4|579.6|588.05|579.25|83
1682934900000|2023-05-01 09:55:00|588.38|579.58|588.28|579.48|588.4|579.6|588.05|579.25|163
1682935200000|2023-05-01 10:00:00|588.3|579.5|588.15|579.35|588.35|579.55|587.85|579.05|88
1682935500000|2023-05-01 10:05:00|588.25|579.45|588.53|579.73|588.55|579.75|587.9|579.1|109
1682935800000|2023-05-01 10:10:00|588.55|579.75|588.76|579.96|588.8|580|588.5|579.7|124
1682936100000|2023-05-01 10:15:00|588.78|579.98|588.2|579.4|588.9|580.1|588.15|579.35|183
1682936400000|2023-05-01 10:20:00|588.18|579.38|588.1|579.3|588.25|579.45|587.75|578.95|261
1682936700000|2023-05-01 10:25:00|588.05|579.25|588.5|579.7|588.6|579.8|587.9|579.1|153
1682937000000|2023-05-01 10:30:00|588.45|579.65|588.1|579.3|588.45|579.65|587.95|579.15|130
1682937300000|2023-05-01 10:35:00|588.08|579.28|587.45|578.65|588.1|579.3|587.45|578.65|110
1682937600000|2023-05-01 10:40:00|587.4|578.6|587.7|578.9|587.9|579.1|587.35|578.55|112
1682937900000|2023-05-01 10:45:00|587.69|578.89|587.36|578.56|588|579.2|587.25|578.45|165
1682938200000|2023-05-01 10:50:00|587.33|578.53|587.85|579.05|587.95|579.15|587.25|578.45|181
1682938500000|2023-05-01 10:55:00|587.84|579.04|587.3|578.5|587.9|579.1|587.05|578.25|110
1682938800000|2023-05-01 11:00:00|587.25|578.45|587.1|578.3|587.3|578.5|586.7|577.9|268
1682939100000|2023-05-01 11:05:00|587.05|578.25|587.15|578.35|587.4|578.6|586.95|578.15|82
1682939400000|2023-05-01 11:10:00|587.1|578.3|586.33|577.53|587.2|578.4|586.15|577.35|179
1682939700000|2023-05-01 11:15:00|586.3|577.5|586.25|577.45|586.4|577.6|585.8|577|180
1682940000000|2023-05-01 11:20:00|586.23|577.43|586.85|578.05|587.15|578.35|586.15|577.35|96
1682940300000|2023-05-01 11:25:00|586.84|578.04|587.25|578.45|587.45|578.65|586.6|577.8|175
1682940600000|2023-05-01 11:30:00|587.35|578.55|586.15|577.35|587.35|578.55|586.15|577.35|255
1682940900000|2023-05-01 11:35:00|586.13|577.33|585.95|577.15|586.15|577.35|585.65|576.85|187
1682941200000|2023-05-01 11:40:00|585.9|577.1|585.75|576.95|585.9|577.1|585.55|576.75|71
1682941500000|2023-05-01 11:45:00|585.8|577|585.35|576.55|585.8|577|585.25|576.45|54
1682941800000|2023-05-01 11:50:00|585.3|576.5|585.79|576.99|586.25|577.45|585.3|576.5|153
1682942100000|2023-05-01 11:55:00|585.75|576.95|585|576.2|585.85|577.05|584.85|576.05|167
1682942400000|2023-05-01 12:00:00|584.95|576.15|584.5|575.7|584.95|576.15|583.75|574.95|49
1682942700000|2023-05-01 12:05:00|584.45|575.65|584.65|575.85|584.85|576.05|584.45|575.65|82
1682943000000|2023-05-01 12:10:00|584.72|575.92|585.7|576.9|585.85|577.05|584.65|575.85|161
1682943300000|2023-05-01 12:15:00|585.65|576.85|585.25|576.45|585.85|577.05|585.05|576.25|102
1682943600000|2023-05-01 12:20:00|585.3|576.5|585.85|577.05|586.05|577.25|585.3|576.5|58
1682943900000|2023-05-01 12:25:00|585.8|577|586.28|577.48|586.33|577.53|585.45|576.65|154
1682944200000|2023-05-01 12:30:00|586.25|577.45|585.95|577.15|586.3|577.5|585.65|576.85|83
1682944500000|2023-05-01 12:35:00|585.9|577.1|586.85|578.05|587|578.2|585.85|577.05|254
1682944800000|2023-05-01 12:40:00|586.9|578.1|586.2|577.4|587.15|578.35|586.15|577.35|230
1682945100000|2023-05-01 12:45:00|586.15|577.35|586|577.2|586.35|577.55|585.85|577.05|211
1682945400000|2023-05-01 12:50:00|585.95|577.15|586.15|577.35|586.2|577.4|585.9|577.1|39
1682945700000|2023-05-01 12:55:00|586.1|577.3|586.05|577.25|586.2|577.4|585.55|576.75|129
1682946000000|2023-05-01 13:00:00|586.1|577.3|585.35|576.55|586.1|577.3|585.25|576.45|135
1682946300000|2023-05-01 13:05:00|585.4|576.6|585.2|576.4|585.45|576.65|585.2|576.4|26
1682946600000|2023-05-01 13:10:00|585.25|576.45|585.15|576.35|585.4|576.6|585.05|576.25|25
1682946900000|2023-05-01 13:15:00|585|576.2|584.9|576.1|585|576.2|584.6|575.8|55
1682947200000|2023-05-01 13:20:00|584.95|576.15|585.69|576.89|585.7|576.9|584.85|576.05|140
1682947500000|2023-05-01 13:25:00|585.65|576.85|584.95|576.15|586.19|577.39|584.89|576.09|209
1682947800000|2023-05-01 13:30:00|584.94|576.14|584.55|575.75|585.85|577.05|584.55|575.75|233
1682948100000|2023-05-01 13:35:00|584.6|575.8|584.86|576.06|585|576.2|584.15|575.35|242
1682948400000|2023-05-01 13:40:00|584.85|576.05|584.1|575.3|584.93|576.13|583.75|574.95|263
1682948700000|2023-05-01 13:45:00|584.08|575.28|584.5|575.7|584.87|576.07|583.95|575.15|331
1682949000000|2023-05-01 13:50:00|584.6|575.8|584.4|575.6|584.75|575.95|584.05|575.25|202
1682949300000|2023-05-01 13:55:00|584.39|575.59|582.75|573.95|584.45|575.65|582.7|573.9|355
1682949600000|2023-05-01 14:00:00|582.7|573.9|583.35|574.55|584.2|575.4|579.5|570.7|660
1682949900000|2023-05-01 14:05:00|583.39|574.59|584.66|575.86|584.8|576|583.39|574.59|440
1682950200000|2023-05-01 14:10:00|584.65|575.85|584.18|575.38|585.05|576.25|583.9|575.1|418
1682950500000|2023-05-01 14:15:00|584.15|575.35|584.83|576.03|586|577.2|583.95|575.15|488
1682950800000|2023-05-01 14:20:00|584.8|576|583.25|574.45|584.8|576|582.3|573.5|580
1682951100000|2023-05-01 14:25:00|583.2|574.4|583.9|575.1|584.75|575.95|582.85|574.05|474
1682951400000|2023-05-01 14:30:00|583.95|575.15|583.55|574.75|584.45|575.65|583.13|574.33|526
1682951700000|2023-05-01 14:35:00|583.65|574.85|583.25|574.45|584|575.2|583.03|574.23|424
1682952000000|2023-05-01 14:40:00|583.24|574.44|583.27|574.47|583.85|575.05|582.8|574|439
1682952300000|2023-05-01 14:45:00|583.25|574.45|584|575.2|584.3|575.5|583.23|574.43|513
1682952600000|2023-05-01 14:50:00|584.05|575.25|583.85|575.05|584.15|575.35|583.45|574.65|326
1682952900000|2023-05-01 14:55:00|583.93|575.13|584.15|575.35|584.56|575.76|583.5|574.7|378
1682953200000|2023-05-01 15:00:00|584.16|575.36|583.35|574.55|584.6|575.8|582.9|574.1|396
1682953500000|2023-05-01 15:05:00|583.33|574.53|583|574.2|584.1|575.3|582.75|573.95|373
1682953800000|2023-05-01 15:10:00|582.95|574.15|582.55|573.75|583.15|574.35|582.14|573.34|313
1682954100000|2023-05-01 15:15:00|582.54|573.74|582.3|573.5|582.7|573.9|580.5|571.7|590
1682954400000|2023-05-01 15:20:00|582.25|573.45|579.74|570.94|582.56|573.76|579.18|570.38|742
1682954700000|2023-05-01 15:25:00|579.86|571.06|580.4|571.6|581.3|572.5|579.5|570.7|781
1682955000000|2023-05-01 15:30:00|580.35|571.55|581.8|573|582.6|573.8|579.88|571.08|677
1682955300000|2023-05-01 15:35:00|581.79|572.99|582.25|573.45|583.15|574.35|581.79|572.99|602
1682955600000|2023-05-01 15:40:00|582.19|573.39|580.12|571.32|582.41|573.61|580.05|571.25|604
1682955900000|2023-05-01 15:45:00|580.02|571.22|579.75|570.95|580.8|572|579.35|570.55|547
1682956200000|2023-05-01 15:50:00|579.74|570.94|579.25|570.45|579.75|570.95|579|570.2|419
1682956500000|2023-05-01 15:55:00|579.23|570.43|579.45|570.65|579.65|570.85|578.95|570.15|377
1682956800000|2023-05-01 16:00:00|579.44|570.64|579.45|570.65|579.5|570.7|577.75|568.95|395
1682957100000|2023-05-01 16:05:00|579.35|570.55|577.25|568.45|579.55|570.75|576.9|568.1|512
1682957400000|2023-05-01 16:10:00|577.2|568.4|574.13|565.33|577.5|568.7|573.15|564.35|567
1682957700000|2023-05-01 16:15:00|574.16|565.36|574.49|565.69|575.1|566.3|573.28|564.48|682
1682958000000|2023-05-01 16:20:00|574.5|565.7|573.5|564.7|574.75|565.95|572.76|563.96|518
1682958300000|2023-05-01 16:25:00|573.45|564.65|573.45|564.65|574.37|565.57|572|563.2|734
1682958600000|2023-05-01 16:30:00|573.41|564.61|575.3|566.5|575.35|566.55|573.35|564.55|478
1682958900000|2023-05-01 16:35:00|575.2|566.4|575.84|567.04|576.08|567.28|574.65|565.85|493
1682959200000|2023-05-01 16:40:00|575.87|567.07|575.61|566.81|576.05|567.25|575.5|566.7|324
1682959500000|2023-05-01 16:45:00|575.65|566.85|576.25|567.45|576.35|567.55|575.35|566.55|315
1682959800000|2023-05-01 16:50:00|576.15|567.35|577.45|568.65|577.85|569.05|576.15|567.35|378
1682960100000|2023-05-01 16:55:00|577.5|568.7|578.3|569.5|579.1|570.3|577.5|568.7|590
1682960400000|2023-05-01 17:00:00|578.34|569.54|577.73|568.93|578.45|569.65|577.25|568.45|495
1682960700000|2023-05-01 17:05:00|577.75|568.95|577.33|568.53|578.4|569.6|577.25|568.45|424
1682961000000|2023-05-01 17:10:00|577.35|568.55|576.65|567.85|577.35|568.55|576.62|567.82|289
1682961300000|2023-05-01 17:15:00|576.66|567.86|576.5|567.7|577.15|568.35|576.1|567.3|145
1682961600000|2023-05-01 17:20:00|576.48|567.68|576.25|567.45|576.6|567.8|576.09|567.29|270
1682961900000|2023-05-01 17:25:00|576.3|567.5|574.3|565.5|576.3|567.5|574.2|565.4|475
1682962200000|2023-05-01 17:30:00|574.42|565.62|575.15|566.35|575.35|566.55|574.15|565.35|472
1682962500000|2023-05-01 17:35:00|575.12|566.32|575.95|567.15|575.98|567.18|574.95|566.15|436
1682962800000|2023-05-01 17:40:00|576|567.2|576.05|567.25|576.55|567.75|575.75|566.95|383
1682963100000|2023-05-01 17:45:00|576.03|567.23|576.2|567.4|576.7|567.9|575.95|567.15|210
1682963400000|2023-05-01 17:50:00|576.18|567.38|576.3|567.5|576.4|567.6|576|567.2|239
1682963700000|2023-05-01 17:55:00|576.37|567.57|576.55|567.75|576.55|567.75|575.99|567.19|146
1682964000000|2023-05-01 18:00:00|576.5|567.7|576.1|567.3|576.75|567.95|576.05|567.25|164
1682964300000|2023-05-01 18:05:00|576.15|567.35|576.3|567.5|576.6|567.8|575.77|566.97|198
1682964600000|2023-05-01 18:10:00|576.35|567.55|576|567.2|576.4|567.6|575.7|566.9|111
1682964900000|2023-05-01 18:15:00|575.55|566.75|574.65|565.85|575.55|566.75|574.59|565.79|247
1682965200000|2023-05-01 18:20:00|574.7|565.9|574.85|566.05|575.1|566.3|574.7|565.9|108
1682965500000|2023-05-01 18:25:00|574.8|566|575.2|566.4|575.2|566.4|574.63|565.83|84
1682965800000|2023-05-01 18:30:00|575.15|566.35|573.63|564.83|575.35|566.55|573.34|564.54|376
1682966100000|2023-05-01 18:35:00|573.6|564.8|574.1|565.3|574.35|565.55|573.45|564.65|361
1682966400000|2023-05-01 18:40:00|574.05|565.25|573|564.2|574.1|565.3|572.75|563.95|324
1682966700000|2023-05-01 18:45:00|573.05|564.25|573.3|564.5|573.55|564.75|573.05|564.25|277
1682967000000|2023-05-01 18:50:00|573.35|564.55|572.95|564.15|573.4|564.6|572.64|563.84|252
1682967300000|2023-05-01 18:55:00|572.98|564.18|572.65|563.85|573.2|564.4|572.35|563.55|235
1682967600000|2023-05-01 19:00:00|572.6|563.8|571.15|562.35|572.78|563.98|571.1|562.3|103
1682967900000|2023-05-01 19:05:00|571.25|562.45|570.95|562.15|571.45|562.65|570.95|562.15|257
1682968200000|2023-05-01 19:10:00|571.05|562.25|568.85|560.05|571.35|562.55|568.7|559.9|190
1682968500000|2023-05-01 19:15:00|568.9|560.1|566.23|557.43|569.45|560.65|564.9|556.1|698
1682968800000|2023-05-01 19:20:00|566.2|557.4|569.3|560.5|570.2|561.4|565.94|557.14|754
1682969100000|2023-05-01 19:25:00|569.2|560.4|570.5|561.7|570.85|562.05|568.75|559.95|496
1682969400000|2023-05-01 19:30:00|570.45|561.65|569.9|561.1|570.77|561.97|569.15|560.35|406
1682969700000|2023-05-01 19:35:00|569.85|561.05|567.75|558.95|569.85|561.05|567.7|558.9|429
1682970000000|2023-05-01 19:40:00|567.7|558.9|568.1|559.3|568.75|559.95|567.3|558.5|429
1682970300000|2023-05-01 19:45:00|568.05|559.25|566.95|558.15|568.85|560.05|566.45|557.65|457
1682970600000|2023-05-01 19:50:00|566.85|558.05|566.05|557.25|567.7|558.9|565.6|556.8|460
1682970900000|2023-05-01 19:55:00|566|557.2|566.45|557.65|567.25|558.45|565.65|556.85|500
1682971200000|2023-05-01 20:00:00|566.35|557.55|567.75|558.95|567.9|559.1|566.05|557.25|442
1682971500000|2023-05-01 20:05:00|567.7|558.9|568.35|559.55|568.9|560.1|567.6|558.8|247
1682971800000|2023-05-01 20:10:00|568.3|559.5|567.33|558.53|568.58|559.78|567.3|558.5|184
1682972100000|2023-05-01 20:15:00|567.3|558.5|566.7|557.9|567.95|559.15|566.7|557.9|174
1682972400000|2023-05-01 20:20:00|566.75|557.95|566.78|557.98|567|558.2|566.1|557.3|186
1682972700000|2023-05-01 20:25:00|566.75|557.95|567.3|558.5|567.7|558.9|565.55|556.75|393
1682973000000|2023-05-01 20:30:00|567.25|558.45|567.53|558.73|568.05|559.25|567|558.2|287
1682973300000|2023-05-01 20:35:00|567.5|558.7|567.5|558.7|568.25|559.45|567.35|558.55|161
1682973600000|2023-05-01 20:40:00|567.45|558.65|566.85|558.05|567.55|558.75|566.8|558|132
1682973900000|2023-05-01 20:45:00|566.84|558.04|565.31|556.51|567.05|558.25|564.5|555.7|308
1682974200000|2023-05-01 20:50:00|565.25|556.45|565.7|556.9|565.75|556.95|563.95|555.15|401
1682974500000|2023-05-01 20:55:00|565.65|556.85|565.3|556.5|565.86|557.06|564.7|555.9|382
1682974800000|2023-05-01 21:00:00|565.29|556.49|567.75|558.95|567.82|559.02|565.08|556.28|355
1682975100000|2023-05-01 21:05:00|567.72|558.92|567.06|558.26|567.78|558.98|566.83|558.03|166
1682975400000|2023-05-01 21:10:00|567.07|558.27|567.2|558.4|567.52|558.72|566.91|558.11|180
1682975700000|2023-05-01 21:15:00|567.19|558.39|567.87|559.07|567.88|559.08|567.14|558.34|132
1682976000000|2023-05-01 21:20:00|567.85|559.05|568.5|559.7|568.53|559.73|567.71|558.91|122
1682976300000|2023-05-01 21:25:00|568.51|559.71|568.51|559.71|568.54|559.74|568.19|559.39|80
1682976600000|2023-05-01 21:30:00|568.47|559.67|570.49|561.69|570.56|561.76|568.39|559.59|252
1682976900000|2023-05-01 21:35:00|570.5|561.7|569.6|560.8|570.67|561.87|569.27|560.47|247
1682977200000|2023-05-01 21:40:00|569.61|560.81|569.18|560.38|569.61|560.81|569.12|560.32|114
1682977500000|2023-05-01 21:45:00|569.15|560.35|568.77|559.97|569.39|560.59|568.5|559.7|131
1682977800000|2023-05-01 21:50:00|568.78|559.98|568.49|559.69|568.94|560.14|568.07|559.27|135
1682978100000|2023-05-01 21:55:00|568.54|559.74|568.9|560.1|569.19|560.39|568.51|559.71|161
1682978400000|2023-05-01 22:00:00|568.8|560|568.89|560.09|569.05|560.25|568.2|559.4|193
1682978700000|2023-05-01 22:05:00|568.85|560.05|568.8|560|568.95|560.15|568.6|559.8|61
1682979000000|2023-05-01 22:10:00|568.75|559.95|569.25|560.45|569.25|560.45|568.75|559.95|42
1682979300000|2023-05-01 22:15:00|569.44|560.64|569.65|560.85|570.15|561.35|569.43|560.63|119
1682979600000|2023-05-01 22:20:00|569.6|560.8|569.3|560.5|569.6|560.8|568.95|560.15|86
1682979900000|2023-05-01 22:25:00|569.2|560.4|569.15|560.35|569.35|560.55|568.95|560.15|117
1682980200000|2023-05-01 22:30:00|569.25|560.45|569|560.2|569.45|560.65|568.8|560|125
1682980500000|2023-05-01 22:35:00|569.03|560.23|569.63|560.83|569.68|560.88|569|560.2|197
1682980800000|2023-05-01 22:40:00|569.65|560.85|570.75|561.95|571.55|562.75|569.55|560.75|415
1682981100000|2023-05-01 22:45:00|570.8|562|570.15|561.35|570.8|562|570.1|561.3|100
1682981400000|2023-05-01 22:50:00|570|561.2|569.79|560.99|570.05|561.25|569.65|560.85|123
1682981700000|2023-05-01 22:55:00|569.75|560.95|569.5|560.7|569.95|561.15|569.35|560.55|87
1682982000000|2023-05-01 23:00:00|569.55|560.75|570.65|561.85|570.7|561.9|569.45|560.65|155
1682982300000|2023-05-01 23:05:00|570.55|561.75|570.7|561.9|570.88|562.08|570.2|561.4|99
1682982600000|2023-05-01 23:10:00|570.6|561.8|571.15|562.35|571.35|562.55|570.45|561.65|83
1682982900000|2023-05-01 23:15:00|571.05|562.25|570.95|562.15|571.3|562.5|570.9|562.1|38
1682983200000|2023-05-01 23:20:00|571|562.2|570.55|561.75|571.24|562.44|570.45|561.65|108
1682983500000|2023-05-01 23:25:00|570.65|561.85|570.7|561.9|571.05|562.25|570.6|561.8|40
1682983800000|2023-05-01 23:30:00|570.73|561.93|571|562.2|571.35|562.55|570.7|561.9|122
1682984100000|2023-05-01 23:35:00|571.05|562.25|571.15|562.35|571.35|562.55|571|562.2|49
1682984400000|2023-05-01 23:40:00|571.05|562.25|570.6|561.8|571.15|562.35|570.6|561.8|41
1682984700000|2023-05-01 23:45:00|570.65|561.85|570.95|562.15|571.15|562.35|570.55|561.75|46
1682985000000|2023-05-01 23:50:00|571.05|562.25|570.95|562.15|571.53|562.73|570.95|562.15|57
1682985300000|2023-05-01 23:55:00|571|562.2|571|562.2|571.4|562.6|571|562.2|31
1682985600000|2023-05-02 00:00:00|570.95|562.15|569.35|560.55|571|562.2|569.35|560.55|173
1682985900000|2023-05-02 00:05:00|569.4|560.6|570|561.2|570|561.2|568.65|559.85|78
1682986200000|2023-05-02 00:10:00|569.95|561.15|568.25|559.45|569.95|561.15|568.15|559.35|70
1682986500000|2023-05-02 00:15:00|568.48|559.68|568.8|560|568.85|560.05|568.45|559.65|81
1682986800000|2023-05-02 00:20:00|568.75|559.95|567.95|559.15|568.75|559.95|567.55|558.75|218
1682987100000|2023-05-02 00:25:00|568|559.2|570|561.2|570.15|561.35|567.95|559.15|271
1682987400000|2023-05-02 00:30:00|570.05|561.25|569|560.2|570.1|561.3|568.85|560.05|190
1682987700000|2023-05-02 00:35:00|568.99|560.19|570.25|561.45|570.5|561.7|568.99|560.19|114
1682988000000|2023-05-02 00:40:00|570.29|561.49|571|562.2|571.3|562.5|569.95|561.15|171
1682988300000|2023-05-02 00:45:00|571.03|562.23|570.15|561.35|571.04|562.24|570.1|561.3|86
1682988600000|2023-05-02 00:50:00|570.2|561.4|569.95|561.15|570.25|561.45|569.6|560.8|73
1682988900000|2023-05-02 00:55:00|569.99|561.19|569.55|560.75|570|561.2|569.55|560.75|78
1682989200000|2023-05-02 01:00:00|569.6|560.8|569.55|560.75|569.9|561.1|569.55|560.75|70
1682989500000|2023-05-02 01:05:00|569.5|560.7|569.05|560.25|569.7|560.9|569.05|560.25|54
1682989800000|2023-05-02 01:10:00|569.15|560.35|569.8|561|569.93|561.13|569.15|560.35|42
1682990100000|2023-05-02 01:15:00|569.85|561.05|569.65|560.85|570|561.2|569.35|560.55|139
1682990400000|2023-05-02 01:20:00|569.6|560.8|569.25|560.45|569.7|560.9|569.25|560.45|139
1682990700000|2023-05-02 01:25:00|569.33|560.53|569.6|560.8|569.6|560.8|569.25|560.45|89
1682991000000|2023-05-02 01:30:00|569.55|560.75|569.7|560.9|569.75|560.95|569.3|560.5|62
1682991300000|2023-05-02 01:35:00|569.72|560.92|570.2|561.4|570.3|561.5|569.5|560.7|79
1682991600000|2023-05-02 01:40:00|570.24|561.44|570.3|561.5|570.35|561.55|570.05|561.25|98
1682991900000|2023-05-02 01:45:00|570.28|561.48|568.35|559.55|570.4|561.6|566.65|557.85|288
1682992200000|2023-05-02 01:50:00|568.3|559.5|567.8|559|568.5|559.7|567.5|558.7|370
1682992500000|2023-05-02 01:55:00|567.83|559.03|567.8|559|568.47|559.67|567.2|558.4|383
1682992800000|2023-05-02 02:00:00|567.75|558.95|567.25|558.45|567.95|559.15|567.05|558.25|175
1682993100000|2023-05-02 02:05:00|567.3|558.5|567.6|558.8|567.7|558.9|567|558.2|176
1682993400000|2023-05-02 02:10:00|567.55|558.75|568.5|559.7|568.5|559.7|567.4|558.6|184
1682993700000|2023-05-02 02:15:00|568.45|559.65|569.1|560.3|569.2|560.4|568.15|559.35|157
1682994000000|2023-05-02 02:20:00|569.15|560.35|568.95|560.15|569.65|560.85|568.9|560.1|178
1682994300000|2023-05-02 02:25:00|568.99|560.19|568.2|559.4|569.55|560.75|567.9|559.1|213
1682994600000|2023-05-02 02:30:00|568.23|559.43|568.8|560|569.5|560.7|568.1|559.3|301
1682994900000|2023-05-02 02:35:00|568.85|560.05|568.34|559.54|568.9|560.1|568.2|559.4|165
1682995200000|2023-05-02 02:40:00|568.35|559.55|568.79|559.99|569|560.2|568.3|559.5|155
1682995500000|2023-05-02 02:45:00|568.8|560|569.1|560.3|569.25|560.45|568.55|559.75|163
1682995800000|2023-05-02 02:50:00|569.15|560.35|569.3|560.5|569.45|560.65|569.05|560.25|130
1682996100000|2023-05-02 02:55:00|569.35|560.55|569.65|560.85|569.7|560.9|569.3|560.5|141
1682996400000|2023-05-02 03:00:00|569.69|560.89|569.75|560.95|569.75|560.95|569.35|560.55|129
1682996700000|2023-05-02 03:05:00|569.74|560.94|569.65|560.85|569.9|561.1|569.55|560.75|87
1682997000000|2023-05-02 03:10:00|569.6|560.8|569.55|560.75|569.8|561|569.55|560.75|112
1682997300000|2023-05-02 03:15:00|569.5|560.7|568.35|559.55|569.65|560.85|568.15|559.35|106
1682997600000|2023-05-02 03:20:00|568.25|559.45|568.1|559.3|568.4|559.6|568.09|559.29|113
1682997900000|2023-05-02 03:25:00|568.05|559.25|568.3|559.5|568.44|559.64|568|559.2|67
1682998200000|2023-05-02 03:30:00|568.25|559.45|568.9|560.1|568.9|560.1|568|559.2|92
1682998500000|2023-05-02 03:35:00|568.95|560.15|570.03|561.23|570.1|561.3|568.75|559.95|270
1682998800000|2023-05-02 03:40:00|570.05|561.25|569.6|560.8|570.1|561.3|569.6|560.8|190
1682999100000|2023-05-02 03:45:00|569.65|560.85|570.35|561.55|570.35|561.55|569.65|560.85|99
1682999400000|2023-05-02 03:50:00|570.38|561.58|570.93|562.13|571.05|562.25|570.38|561.58|144
1682999700000|2023-05-02 03:55:00|570.95|562.15|571.3|562.5|571.4|562.6|570.9|562.1|136
1683000000000|2023-05-02 04:00:00|571.35|562.55|571.45|562.65|571.75|562.95|571.34|562.54|142
1683000300000|2023-05-02 04:05:00|571.4|562.6|571.85|563.05|571.9|563.1|571.4|562.6|83
1683000600000|2023-05-02 04:10:00|571.9|563.1|571.68|562.88|572|563.2|571.55|562.75|141
1683000900000|2023-05-02 04:15:00|571.75|562.95|571.25|562.45|571.85|563.05|571.2|562.4|200
1683001200000|2023-05-02 04:20:00|571.29|562.49|570.6|561.8|571.45|562.65|570.35|561.55|124
1683001500000|2023-05-02 04:25:00|570.65|561.85|570.5|561.7|570.9|562.1|570.4|561.6|39
1683001800000|2023-05-02 04:30:00|570.55|561.75|570.99|562.19|571.13|562.33|570.25|561.45|192
1683002100000|2023-05-02 04:35:00|570.97|562.17|571.3|562.5|571.48|562.68|570.93|562.13|178
1683002400000|2023-05-02 04:40:00|571.33|562.53|570.98|562.18|571.4|562.6|570.84|562.04|201
1683002700000|2023-05-02 04:45:00|571|562.2|570.3|561.5|571.25|562.45|570.28|561.48|169
1683003000000|2023-05-02 04:50:00|570.25|561.45|570.2|561.4|570.35|561.55|569.95|561.15|242
1683003300000|2023-05-02 04:55:00|570.19|561.39|569.9|561.1|570.2|561.4|569.75|560.95|302
1683003600000|2023-05-02 05:00:00|569.93|561.13|570.1|561.3|570.7|561.9|569.46|560.66|366
1683003900000|2023-05-02 05:05:00|570.05|561.25|570.1|561.3|570.35|561.55|569.65|560.85|282
1683004200000|2023-05-02 05:10:00|570.15|561.35|570.3|561.5|570.35|561.55|570.15|561.35|71
1683004500000|2023-05-02 05:15:00|570.33|561.53|570.3|561.5|570.6|561.8|570.15|561.35|191
1683004800000|2023-05-02 05:20:00|570.33|561.53|570.65|561.85|570.72|561.92|570.33|561.53|101
1683005100000|2023-05-02 05:25:00|570.7|561.9|570.35|561.55|570.85|562.05|570.25|561.45|115
1683005400000|2023-05-02 05:30:00|570.3|561.5|570.6|561.8|570.65|561.85|570.1|561.3|73
1683005700000|2023-05-02 05:35:00|570.65|561.85|570.45|561.65|570.85|562.05|570.45|561.65|110
1683006000000|2023-05-02 05:40:00|570.55|561.75|570.9|562.1|570.9|562.1|570.45|561.65|160
1683006300000|2023-05-02 05:45:00|570.85|562.05|571.1|562.3|571.3|562.5|570.75|561.95|205
1683006600000|2023-05-02 05:50:00|571.13|562.33|571.6|562.8|571.85|563.05|571.05|562.25|146
1683006900000|2023-05-02 05:55:00|571.55|562.75|571.15|562.35|571.55|562.75|571.05|562.25|131
1683007200000|2023-05-02 06:00:00|571.11|562.31|571.38|562.58|571.4|562.6|571.05|562.25|144
1683007500000|2023-05-02 06:05:00|571.3|562.5|571.82|563.02|571.85|563.05|571.25|562.45|242
1683007800000|2023-05-02 06:10:00|571.85|563.05|572.5|563.7|572.5|563.7|571.75|562.95|303
1683008100000|2023-05-02 06:15:00|572.48|563.68|572.35|563.55|572.8|564|572.3|563.5|154
1683008400000|2023-05-02 06:20:00|572.39|563.59|571.33|562.53|572.44|563.64|571.15|562.35|222
1683008700000|2023-05-02 06:25:00|571.31|562.51|570.83|562.03|571.35|562.55|570.75|561.95|145
1683009000000|2023-05-02 06:30:00|570.8|562|570.8|562|571|562.2|570.68|561.88|103
1683009300000|2023-05-02 06:35:00|570.9|562.1|571.21|562.41|571.23|562.43|570.9|562.1|74
1683009600000|2023-05-02 06:40:00|571.25|562.45|571.8|563|572|563.2|571.05|562.25|321
1683009900000|2023-05-02 06:45:00|571.75|562.95|571.75|562.95|571.8|563|571.2|562.4|288
1683010200000|2023-05-02 06:50:00|571.73|562.93|571.74|562.94|571.95|563.15|571.55|562.75|217
1683010500000|2023-05-02 06:55:00|571.75|562.95|571.73|562.93|572.15|563.35|571.65|562.85|243
1683010800000|2023-05-02 07:00:00|571.75|562.95|572.4|563.6|572.4|563.6|571.65|562.85|135
1683011100000|2023-05-02 07:05:00|572.35|563.55|572.6|563.8|572.6|563.8|572.2|563.4|23
1683011400000|2023-05-02 07:10:00|572.75|563.95|573.51|564.71|573.55|564.75|572.75|563.95|359
1683011700000|2023-05-02 07:15:00|573.49|564.69|573.15|564.35|575.5|566.7|572.95|564.15|618
1683012000000|2023-05-02 07:20:00|573.1|564.3|573.25|564.45|573.73|564.93|573.05|564.25|523
1683012300000|2023-05-02 07:25:00|573.22|564.42|573.13|564.33|573.9|565.1|573.05|564.25|353
1683012600000|2023-05-02 07:30:00|573.16|564.36|572.55|563.75|573.19|564.39|572.5|563.7|402
1683012900000|2023-05-02 07:35:00|572.5|563.7|572.67|563.87|572.75|563.95|572.45|563.65|173
1683013200000|2023-05-02 07:40:00|572.7|563.9|573.2|564.4|573.2|564.4|572.6|563.8|113
1683013500000|2023-05-02 07:45:00|573.27|564.47|573.6|564.8|574.18|565.38|573.27|564.47|317
1683013800000|2023-05-02 07:50:00|573.58|564.78|573.95|565.15|573.95|565.15|573.35|564.55|174
1683014100000|2023-05-02 07:55:00|573.9|565.1|574.33|565.53|574.45|565.65|573.9|565.1|284
1683014400000|2023-05-02 08:00:00|574.35|565.55|574.55|565.75|574.6|565.8|573.9|565.1|207
1683014700000|2023-05-02 08:05:00|574.53|565.73|574.6|565.8|574.78|565.98|574.2|565.4|234
1683015000000|2023-05-02 08:10:00|574.65|565.85|574.4|565.6|574.98|566.18|574.25|565.45|187
1683015300000|2023-05-02 08:15:00|574.4|565.6|574.05|565.25|574.4|565.6|574.03|565.23|14
1683015600000|2023-05-02 08:20:00|574|565.2|574|565.2|574.15|565.35|573.7|564.9|142
1683015900000|2023-05-02 08:25:00|573.95|565.15|573.4|564.6|574|565.2|573.3|564.5|116
1683016200000|2023-05-02 08:30:00|573.45|564.65|573.4|564.6|573.6|564.8|573.35|564.55|70
1683016500000|2023-05-02 08:35:00|573.38|564.58|573.42|564.62|573.5|564.7|573.35|564.55|91
1683016800000|2023-05-02 08:40:00|573.45|564.65|573.49|564.69|573.65|564.85|573.35|564.55|154
1683017100000|2023-05-02 08:45:00|573.5|564.7|573.6|564.8|574.05|565.25|573.45|564.65|187
1683017400000|2023-05-02 08:50:00|573.58|564.78|573.08|564.28|573.7|564.9|572.85|564.05|148
1683017700000|2023-05-02 08:55:00|573.05|564.25|572.9|564.1|573.1|564.3|572.85|564.05|62
1683018000000|2023-05-02 09:00:00|572.9|564.1|572.65|563.85|573.25|564.45|572.45|563.65|132
1683018300000|2023-05-02 09:05:00|572.6|563.8|572.55|563.75|572.85|564.05|572.35|563.55|194
1683018600000|2023-05-02 09:10:00|572.5|563.7|572.55|563.75|572.7|563.9|572.1|563.3|177
1683018900000|2023-05-02 09:15:00|572.51|563.71|572.85|564.05|573.47|564.67|572.45|563.65|240
1683019200000|2023-05-02 09:20:00|572.9|564.1|571.35|562.55|573.25|564.45|570.9|562.1|193
1683019500000|2023-05-02 09:25:00|571.3|562.5|571.05|562.25|571.7|562.9|570.9|562.1|228
1683019800000|2023-05-02 09:30:00|571|562.2|571.85|563.05|571.9|563.1|570.79|561.99|141
1683020100000|2023-05-02 09:35:00|571.9|563.1|572.25|563.45|572.5|563.7|571.9|563.1|80
1683020400000|2023-05-02 09:40:00|572.23|563.43|572.32|563.52|573.1|564.3|572.15|563.35|223
1683020700000|2023-05-02 09:45:00|572.35|563.55|571.55|562.75|572.65|563.85|571.55|562.75|183
1683021000000|2023-05-02 09:50:00|571.45|562.65|571.35|562.55|571.65|562.85|571.2|562.4|101
1683021300000|2023-05-02 09:55:00|571.25|562.45|571.35|562.55|571.45|562.65|571.2|562.4|95
1683021600000|2023-05-02 10:00:00|571.3|562.5|571.2|562.4|571.6|562.8|571.15|562.35|70
1683021900000|2023-05-02 10:05:00|571.15|562.35|571.45|562.65|571.5|562.7|571.15|562.35|29
1683022200000|2023-05-02 10:10:00|571.4|562.6|571.4|562.6|571.55|562.75|570.95|562.15|92
1683022500000|2023-05-02 10:15:00|571.35|562.55|570.95|562.15|571.35|562.55|570.95|562.15|28
1683022800000|2023-05-02 10:20:00|570.9|562.1|571.4|562.6|571.4|562.6|570.55|561.75|16
1683023100000|2023-05-02 10:25:00|571.35|562.55|569.8|561|571.35|562.55|569.8|561|64
1683023400000|2023-05-02 10:30:00|569.6|560.8|570.3|561.5|570.35|561.55|569.6|560.8|54
1683023700000|2023-05-02 10:35:00|570.35|561.55|570.65|561.85|570.9|562.1|570.35|561.55|69
1683024000000|2023-05-02 10:40:00|570.6|561.8|570.95|562.15|571.2|562.4|570.35|561.55|205
1683024300000|2023-05-02 10:45:00|571|562.2|571.08|562.28|571.2|562.4|570.75|561.95|95
1683024600000|2023-05-02 10:50:00|571.05|562.25|570.45|561.65|571.15|562.35|570.4|561.6|122
1683024900000|2023-05-02 10:55:00|570.4|561.6|570.25|561.45|570.85|562.05|570.15|561.35|101
1683025200000|2023-05-02 11:00:00|570.28|561.48|570.25|561.45|570.43|561.63|570.1|561.3|43
1683025500000|2023-05-02 11:05:00|570.35|561.55|571.1|562.3|571.1|562.3|570.33|561.53|100
1683025800000|2023-05-02 11:10:00|571.05|562.25|571.35|562.55|571.5|562.7|571.05|562.25|72
1683026100000|2023-05-02 11:15:00|571.4|562.6|571.65|562.85|571.65|562.85|570.95|562.15|68
1683026400000|2023-05-02 11:20:00|571.7|562.9|572.35|563.55|572.5|563.7|571.7|562.9|122
1683026700000|2023-05-02 11:25:00|572.3|563.5|571.9|563.1|572.4|563.6|571.9|563.1|91
1683027000000|2023-05-02 11:30:00|571.85|563.05|571.85|563.05|572.05|563.25|571.7|562.9|66
1683027300000|2023-05-02 11:35:00|571.8|563|571.05|562.25|571.8|563|571|562.2|42
1683027600000|2023-05-02 11:40:00|571.1|562.3|571.25|562.45|571.8|563|571.1|562.3|126
1683027900000|2023-05-02 11:45:00|571.3|562.5|571|562.2|571.55|562.75|570.95|562.15|88
1683028200000|2023-05-02 11:50:00|570.95|562.15|571.05|562.25|571.15|562.35|570.9|562.1|87
1683028500000|2023-05-02 11:55:00|571.15|562.35|571.35|562.55|571.85|563.05|571.05|562.25|154
1683028800000|2023-05-02 12:00:00|571.3|562.5|570.95|562.15|571.65|562.85|570.95|562.15|158
1683029100000|2023-05-02 12:05:00|571.03|562.23|570.65|561.85|571.1|562.3|570.29|561.49|282
1683029400000|2023-05-02 12:10:00|570.55|561.75|570.45|561.65|570.55|561.75|570.3|561.5|4
1683029700000|2023-05-02 12:15:00|570.5|561.7|570.25|561.45|570.69|561.89|570.15|561.35|111
1683030000000|2023-05-02 12:20:00|570.33|561.53|570.05|561.25|570.45|561.65|569.85|561.05|229
1683030300000|2023-05-02 12:25:00|569.98|561.18|570.18|561.38|570.25|561.45|569.45|560.65|127
1683030600000|2023-05-02 12:30:00|570.2|561.4|571.22|562.42|571.3|562.5|570|561.2|349
1683030900000|2023-05-02 12:35:00|571.3|562.5|571.9|563.1|572.45|563.65|571.15|562.35|285
1683031200000|2023-05-02 12:40:00|571.88|563.08|574.65|565.85|575.85|567.05|571.8|563|453
1683031500000|2023-05-02 12:45:00|574.6|565.8|572.1|563.3|574.74|565.94|571.6|562.8|329
1683031800000|2023-05-02 12:50:00|572.08|563.28|572.78|563.98|573.15|564.35|572.08|563.28|257
1683032100000|2023-05-02 12:55:00|572.75|563.95|572.7|563.9|573.05|564.25|572.5|563.7|236
1683032400000|2023-05-02 13:00:00|572.73|563.93|574.11|565.31|574.14|565.34|572.7|563.9|445
1683032700000|2023-05-02 13:05:00|574.08|565.28|572.1|563.3|574.15|565.35|572.05|563.25|281
1683033000000|2023-05-02 13:10:00|572.05|563.25|571.45|562.65|572.05|563.25|571.35|562.55|140
1683033300000|2023-05-02 13:15:00|571.43|562.63|571.72|562.92|571.85|563.05|571.35|562.55|131
1683033600000|2023-05-02 13:20:00|571.74|562.94|572.2|563.4|572.53|563.73|571.65|562.85|252
1683033900000|2023-05-02 13:25:00|572.22|563.42|570.95|562.15|572.39|563.59|570.75|561.95|227
1683034200000|2023-05-02 13:30:00|570.93|562.13|571.85|563.05|572|563.2|570.75|561.95|275
1683034500000|2023-05-02 13:35:00|571.95|563.15|570.2|561.4|572.5|563.7|569.45|560.65|179
1683034800000|2023-05-02 13:40:00|570.25|561.45|570.2|561.4|570.7|561.9|569.75|560.95|209
1683035100000|2023-05-02 13:45:00|570.25|561.45|570.2|561.4|571|562.2|570.15|561.35|204
1683035400000|2023-05-02 13:50:00|570.25|561.45|570.7|561.9|570.7|561.9|570|561.2|129
1683035700000|2023-05-02 13:55:00|570.65|561.85|569.6|560.8|570.85|562.05|569.55|560.75|110
1683036000000|2023-05-02 14:00:00|569.63|560.83|568.45|559.65|570.86|562.06|568.14|559.34|564
1683036300000|2023-05-02 14:05:00|568.4|559.6|568.4|559.6|568.45|559.65|566.75|557.95|333
1683036600000|2023-05-02 14:10:00|568.45|559.65|568.95|560.15|569.11|560.31|567.35|558.55|325
1683036900000|2023-05-02 14:15:00|569.05|560.25|571.05|562.25|571.72|562.92|569|560.2|550
1683037200000|2023-05-02 14:20:00|571.1|562.3|573.25|564.45|573.6|564.8|570.9|562.1|651
1683037500000|2023-05-02 14:25:00|573.28|564.48|576.43|567.63|576.63|567.83|572.93|564.13|784
1683037800000|2023-05-02 14:30:00|576.4|567.6|574.3|565.5|577.55|568.75|574.3|565.5|787
1683038100000|2023-05-02 14:35:00|574.34|565.54|576.1|567.3|576.6|567.8|574.34|565.54|643
1683038400000|2023-05-02 14:40:00|576.05|567.25|576.35|567.55|578.22|569.42|575.85|567.05|675
1683038700000|2023-05-02 14:45:00|576.33|567.53|575.6|566.8|576.68|567.88|574.65|565.85|611
1683039000000|2023-05-02 14:50:00|575.66|566.86|573.55|564.75|575.95|567.15|572.05|563.25|534
1683039300000|2023-05-02 14:55:00|573.5|564.7|573.38|564.58|574.25|565.45|572.75|563.95|486
1683039600000|2023-05-02 15:00:00|573.4|564.6|572.75|563.95|573.7|564.9|571.58|562.78|582
1683039900000|2023-05-02 15:05:00|572.66|563.86|573|564.2|573.4|564.6|572.05|563.25|464
1683040200000|2023-05-02 15:10:00|573.03|564.23|575.11|566.31|575.31|566.51|573|564.2|595
1683040500000|2023-05-02 15:15:00|575.08|566.28|575.91|567.11|576.13|567.33|574.9|566.1|561
1683040800000|2023-05-02 15:20:00|575.88|567.08|575.22|566.42|576.77|567.97|574.9|566.1|653
1683041100000|2023-05-02 15:25:00|575.18|566.38|575.85|567.05|575.92|567.12|574.9|566.1|471
1683041400000|2023-05-02 15:30:00|575.81|567.01|573.8|565|576.25|567.45|573.2|564.4|325
1683041700000|2023-05-02 15:35:00|573.85|565.05|575.65|566.85|575.75|566.95|573.85|565.05|73
1683042000000|2023-05-02 15:40:00|575.7|566.9|576.28|567.48|577.7|568.9|575.7|566.9|665
1683042300000|2023-05-02 15:45:00|576.3|567.5|575.55|566.75|576.95|568.15|575.4|566.6|447
1683042600000|2023-05-02 15:50:00|575.52|566.72|574.8|566|575.7|566.9|574.1|565.3|575
1683042900000|2023-05-02 15:55:00|574.75|565.95|574.35|565.55|575.1|566.3|574.13|565.33|275
1683043200000|2023-05-02 16:00:00|574.38|565.58|574.7|565.9|574.92|566.12|574.2|565.4|201
1683043500000|2023-05-02 16:05:00|574.75|565.95|574.55|565.75|575.35|566.55|574.5|565.7|62
1683043800000|2023-05-02 16:10:00|574.5|565.7|573.78|564.98|574.5|565.7|573.63|564.83|408
1683044100000|2023-05-02 16:15:00|573.81|565.01|574.45|565.65|574.69|565.89|573.42|564.62|414
1683044400000|2023-05-02 16:20:00|574.54|565.74|574.52|565.72|575.03|566.23|573.75|564.95|485
1683044700000|2023-05-02 16:25:00|574.6|565.8|575.4|566.6|575.7|566.9|574.45|565.65|407
1683045000000|2023-05-02 16:30:00|575.35|566.55|575.05|566.25|575.8|567|575|566.2|427
1683045300000|2023-05-02 16:35:00|575.1|566.3|574.2|565.4|576|567.2|573.9|565.1|498
1683045600000|2023-05-02 16:40:00|574.05|565.25|574.1|565.3|574.45|565.65|574.05|565.25|276
1683045900000|2023-05-02 16:45:00|574.15|565.35|573.35|564.55|574.55|565.75|573.35|564.55|61
1683046200000|2023-05-02 16:50:00|573.25|564.45|573.4|564.6|573.45|564.65|572.95|564.15|110
1683046500000|2023-05-02 16:55:00|573.45|564.65|573.51|564.71|573.8|565|573.05|564.25|298
1683046800000|2023-05-02 17:00:00|573.52|564.72|573.7|564.9|573.9|565.1|572.66|563.86|422
1683047100000|2023-05-02 17:05:00|573.65|564.85|574.85|566.05|575.05|566.25|573.55|564.75|439
1683047400000|2023-05-02 17:10:00|574.65|565.85|574.29|565.49|574.95|566.15|574.2|565.4|235
1683047700000|2023-05-02 17:15:00|574.22|565.42|574.15|565.35|575.15|566.35|574|565.2|398
1683048000000|2023-05-02 17:20:00|574.07|565.27|572.98|564.18|574.25|565.45|572.65|563.85|541
1683048300000|2023-05-02 17:25:00|573.05|564.25|573.45|564.65|573.75|564.95|572.9|564.1|71
1683048600000|2023-05-02 17:30:00|573.6|564.8|573.69|564.89|573.96|565.16|573.1|564.3|252
1683048900000|2023-05-02 17:35:00|573.59|564.79|575.1|566.3|575.39|566.59|573.55|564.75|381
1683049200000|2023-05-02 17:40:00|575.05|566.25|574.85|566.05|575.37|566.57|574.75|565.95|318
1683049500000|2023-05-02 17:45:00|574.9|566.1|575.2|566.4|575.3|566.5|574.7|565.9|176
1683049800000|2023-05-02 17:50:00|575.25|566.45|575.25|566.45|575.75|566.95|574.95|566.15|92
1683050100000|2023-05-02 17:55:00|575.15|566.35|575.64|566.84|575.78|566.98|574.85|566.05|315
1683050400000|2023-05-02 18:00:00|575.56|566.76|575.35|566.55|575.79|566.99|574.15|565.35|437
1683050700000|2023-05-02 18:05:00|575.36|566.56|576.78|567.98|576.84|568.04|575.28|566.48|360
1683051000000|2023-05-02 18:10:00|576.79|567.99|576.25|567.45|577.8|569|576.05|567.25|586
1683051300000|2023-05-02 18:15:00|576.3|567.5|576.33|567.53|576.54|567.74|575.65|566.85|415
1683051600000|2023-05-02 18:20:00|576.3|567.5|575.98|567.18|576.79|567.99|575.7|566.9|421
1683051900000|2023-05-02 18:25:00|576.01|567.21|576.25|567.45|576.59|567.79|575.7|566.9|381
1683052200000|2023-05-02 18:30:00|576.34|567.54|576.2|567.4|576.6|567.8|575.95|567.15|60
1683052500000|2023-05-02 18:35:00|576.3|567.5|577.97|569.17|579.35|570.55|576.3|567.5|542
1683052800000|2023-05-02 18:40:00|577.99|569.19|577.65|568.85|578.05|569.25|577.05|568.25|562
1683053100000|2023-05-02 18:45:00|577.75|568.95|578.3|569.5|579.23|570.43|577.6|568.8|550
1683053400000|2023-05-02 18:50:00|578.32|569.52|578.38|569.58|578.86|570.06|577.6|568.8|588
1683053700000|2023-05-02 18:55:00|578.4|569.6|578.1|569.3|578.45|569.65|577.7|568.9|449
1683054000000|2023-05-02 19:00:00|578.15|569.35|577.72|568.92|578.6|569.8|577.45|568.65|524
1683054300000|2023-05-02 19:05:00|577.6|568.8|579.27|570.47|580|571.2|577.6|568.8|613
1683054600000|2023-05-02 19:10:00|579.22|570.42|578.99|570.19|580.3|571.5|578.8|570|797
1683054900000|2023-05-02 19:15:00|579.1|570.3|579.12|570.32|579.7|570.9|578.75|569.95|541
1683055200000|2023-05-02 19:20:00|579.15|570.35|579.05|570.25|579.8|571|578.95|570.15|518
1683055500000|2023-05-02 19:25:00|579.26|570.46|579.6|570.8|580.1|571.3|579.25|570.45|426
1683055800000|2023-05-02 19:30:00|579.25|570.45|578.5|569.7|579.5|570.7|578.25|569.45|357
1683056100000|2023-05-02 19:35:00|578.6|569.8|579.6|570.8|579.95|571.15|578.35|569.55|292
1683056400000|2023-05-02 19:40:00|579.65|570.85|578.25|569.45|579.65|570.85|578.2|569.4|307
1683056700000|2023-05-02 19:45:00|578.15|569.35|578.05|569.25|578.45|569.65|577.55|568.75|146
1683057000000|2023-05-02 19:50:00|578|569.2|577.85|569.05|578.35|569.55|577.55|568.75|471
1683057300000|2023-05-02 19:55:00|577.8|569|577.63|568.83|578.3|569.5|577.35|568.55|378
1683057600000|2023-05-02 20:00:00|577.62|568.82|577.6|568.8|578.57|569.77|577.4|568.6|446
1683057900000|2023-05-02 20:05:00|577.65|568.85|577.59|568.79|578.24|569.44|577.05|568.25|341
1683058200000|2023-05-02 20:10:00|577.55|568.75|577.25|568.45|577.97|569.17|577.05|568.25|310
1683058500000|2023-05-02 20:15:00|577.3|568.5|576.76|567.96|577.3|568.5|576.35|567.55|447
1683058800000|2023-05-02 20:20:00|576.77|567.97|576.45|567.65|577.37|568.57|576.45|567.65|254
1683059100000|2023-05-02 20:25:00|576.55|567.75|576.6|567.8|577.01|568.21|576.1|567.3|301
1683059400000|2023-05-02 20:30:00|576.61|567.81|576.3|567.5|576.9|568.1|576.05|567.25|168
1683059700000|2023-05-02 20:35:00|576.35|567.55|577|568.2|577.1|568.3|576.3|567.5|92
1683060000000|2023-05-02 20:40:00|577.05|568.25|577.95|569.15|578.3|569.5|577|568.2|339
1683060300000|2023-05-02 20:45:00|577.9|569.1|576.51|567.71|577.9|569.1|576.1|567.3|404
1683060600000|2023-05-02 20:50:00|576.46|567.66|576.34|567.54|576.93|568.13|576.1|567.3|273
1683060900000|2023-05-02 20:55:00|576.29|567.49|575.98|567.18|576.35|567.55|575.75|566.95|168
1683061200000|2023-05-02 21:00:00|576.02|567.22|575.96|567.16|576.06|567.26|575.86|567.06|103
1683061500000|2023-05-02 21:05:00|575.98|567.18|575.82|567.02|575.98|567.18|575.73|566.93|67
1683061800000|2023-05-02 21:10:00|575.84|567.04|576.53|567.73|576.53|567.73|575.82|567.02|68
1683062100000|2023-05-02 21:15:00|576.54|567.74|576.84|568.04|576.88|568.08|576.53|567.73|57
1683062400000|2023-05-02 21:20:00|576.77|567.97|576.41|567.61|576.9|568.1|576.4|567.6|99
1683062700000|2023-05-02 21:25:00|576.32|567.52|576.44|567.64|576.47|567.67|576|567.2|144
1683063000000|2023-05-02 21:30:00|576.4|567.6|575.82|567.02|576.4|567.6|575.73|566.93|70
1683063300000|2023-05-02 21:35:00|575.86|567.06|576.54|567.74|576.57|567.77|575.82|567.02|80
1683063600000|2023-05-02 21:40:00|576.53|567.73|575.5|566.7|576.57|567.77|575.5|566.7|109
1683063900000|2023-05-02 21:45:00|575.51|566.71|575.44|566.64|575.51|566.71|575.36|566.56|48
1683064200000|2023-05-02 21:50:00|575.49|566.69|575.98|567.18|575.98|567.18|575.44|566.64|70
1683064500000|2023-05-02 21:55:00|575.95|567.15|576.04|567.24|576.04|567.24|575.75|566.95|39
1683064800000|2023-05-02 22:00:00|576|567.2|576.68|567.88|576.76|567.96|575.8|567|326
1683065100000|2023-05-02 22:05:00|576.7|567.9|577.5|568.7|577.76|568.96|576.7|567.9|274
1683065400000|2023-05-02 22:10:00|577.47|568.67|577.32|568.52|577.7|568.9|576.95|568.15|197
1683065700000|2023-05-02 22:15:00|577.18|568.38|577.15|568.35|577.46|568.66|576.5|567.7|274
1683066000000|2023-05-02 22:20:00|577.1|568.3|577.75|568.95|578.15|569.35|577.1|568.3|32
1683066300000|2023-05-02 22:25:00|577.8|569|578.35|569.55|578.54|569.74|577.6|568.8|158
1683066600000|2023-05-02 22:30:00|578.3|569.5|577.7|568.9|578.57|569.77|577.45|568.65|335
1683066900000|2023-05-02 22:35:00|577.71|568.91|577.29|568.49|578.26|569.46|577.12|568.32|387
1683067200000|2023-05-02 22:40:00|577.39|568.59|577.12|568.32|577.73|568.93|576.78|567.98|351
1683067500000|2023-05-02 22:45:00|577.17|568.37|576.63|567.83|577.35|568.55|576.6|567.8|359
1683067800000|2023-05-02 22:50:00|576.57|567.77|576.45|567.65|576.93|568.13|576.45|567.65|111
1683068100000|2023-05-02 22:55:00|576.25|567.45|577.2|568.4|577.31|568.51|576.25|567.45|150
1683068400000|2023-05-02 23:00:00|577.28|568.48|577.6|568.8|578.1|569.3|577.2|568.4|319
1683068700000|2023-05-02 23:05:00|577.55|568.75|577.13|568.33|577.87|569.07|577|568.2|245
1683069000000|2023-05-02 23:10:00|577.15|568.35|576.63|567.83|577.38|568.58|576.47|567.67|273
1683069300000|2023-05-02 23:15:00|576.5|567.7|576.15|567.35|576.9|568.1|576.15|567.35|97
1683069600000|2023-05-02 23:20:00|576.25|567.45|576.23|567.43|576.5|567.7|576.17|567.37|43
1683069900000|2023-05-02 23:25:00|576.21|567.41|575.73|566.93|576.4|567.6|575.2|566.4|296
1683070200000|2023-05-02 23:30:00|575.68|566.88|575.83|567.03|576.09|567.29|575.65|566.85|194
1683070500000|2023-05-02 23:35:00|575.82|567.02|575.2|566.4|576|567.2|575.2|566.4|145
1683070800000|2023-05-02 23:40:00|575.25|566.45|575.25|566.45|575.85|567.05|575.25|566.45|174
1683071100000|2023-05-02 23:45:00|575.35|566.55|575.9|567.1|576.15|567.35|575.35|566.55|180
1683071400000|2023-05-02 23:50:00|575.85|567.05|575.75|566.95|575.95|567.15|575.6|566.8|26
1683071700000|2023-05-02 23:55:00|575.85|567.05|575.65|566.85|576.05|567.25|575.65|566.85|56
1683072000000|2023-05-03 00:00:00|575.86|567.06|575.21|566.41|576.11|567.31|574.75|565.95|350
1683072300000|2023-05-03 00:05:00|575.18|566.38|574.99|566.19|575.92|567.12|574.86|566.06|286
1683072600000|2023-05-03 00:10:00|574.97|566.17|573.97|565.17|574.99|566.19|573.3|564.5|478
1683072900000|2023-05-03 00:15:00|574.02|565.22|573.91|565.11|574.83|566.03|573.65|564.85|387
1683073200000|2023-05-03 00:20:00|573.93|565.13|574|565.2|574.15|565.35|573.55|564.75|274
1683073500000|2023-05-03 00:25:00|573.93|565.13|574.1|565.3|574.5|565.7|573.66|564.86|165
1683073800000|2023-05-03 00:30:00|574.15|565.35|574.25|565.45|574.3|565.5|573.75|564.95|90
1683074100000|2023-05-03 00:35:00|574.3|565.5|573.02|564.22|574.9|566.1|572.25|563.45|487
1683074400000|2023-05-03 00:40:00|573.05|564.25|572.5|563.7|573.38|564.58|572.37|563.57|460
1683074700000|2023-05-03 00:45:00|572.57|563.77|573.1|564.3|573.28|564.48|572.27|563.47|351
1683075000000|2023-05-03 00:50:00|573.11|564.31|573.2|564.4|573.3|564.5|572.9|564.1|188
1683075300000|2023-05-03 00:55:00|573.21|564.41|571.97|563.17|573.3|564.5|571.9|563.1|396
1683075600000|2023-05-03 01:00:00|571.91|563.11|572.65|563.85|572.65|563.85|571.5|562.7|139
1683075900000|2023-05-03 01:05:00|572.55|563.75|571.93|563.13|572.55|563.75|571.7|562.9|130
1683076200000|2023-05-03 01:10:00|571.95|563.15|573.07|564.27|573.07|564.27|571.91|563.11|274
1683076500000|2023-05-03 01:15:00|573.02|564.22|572.59|563.79|573.19|564.39|572.15|563.35|262
1683076800000|2023-05-03 01:20:00|572.55|563.75|572.93|564.13|573.1|564.3|572.5|563.7|168
1683077100000|2023-05-03 01:25:00|572.9|564.1|573.03|564.23|573.03|564.23|572.55|563.75|193
1683077400000|2023-05-03 01:30:00|572.93|564.13|573.45|564.65|573.72|564.92|572.73|563.93|236
1683077700000|2023-05-03 01:35:00|573.53|564.73|573.58|564.78|573.67|564.87|573.25|564.45|127
1683078000000|2023-05-03 01:40:00|573.57|564.77|573.65|564.85|573.8|565|573.36|564.56|89
1683078300000|2023-05-03 01:45:00|573.55|564.75|573.3|564.5|573.65|564.85|573.25|564.45|15
1683078600000|2023-05-03 01:50:00|573.35|564.55|572.96|564.16|574.17|565.37|572.95|564.15|347
1683078900000|2023-05-03 01:55:00|573.06|564.26|573.7|564.9|573.7|564.9|572.76|563.96|127
1683079200000|2023-05-03 02:00:00|573.66|564.86|572.1|563.3|573.75|564.95|571.92|563.12|305
1683079500000|2023-05-03 02:05:00|572.17|563.37|570.71|561.91|572.2|563.4|568.7|559.9|712
1683079800000|2023-05-03 02:10:00|570.7|561.9|571.18|562.38|571.3|562.5|570.25|561.45|472
1683080100000|2023-05-03 02:15:00|571.2|562.4|570.57|561.77|571.41|562.61|570.48|561.68|309
1683080400000|2023-05-03 02:20:00|570.42|561.62|571.17|562.37|571.2|562.4|570.15|561.35|274
1683080700000|2023-05-03 02:25:00|571.19|562.39|571.71|562.91|571.76|562.96|571.05|562.25|174
1683081000000|2023-05-03 02:30:00|571.66|562.86|572.13|563.33|572.41|563.61|571.36|562.56|368
1683081300000|2023-05-03 02:35:00|572.28|563.48|572.65|563.85|572.73|563.93|572|563.2|172
1683081600000|2023-05-03 02:40:00|572.6|563.8|572.36|563.56|572.75|563.95|571.95|563.15|246
1683081900000|2023-05-03 02:45:00|572.31|563.51|572.41|563.61|572.81|564.01|572.07|563.27|150
1683082200000|2023-05-03 02:50:00|572.51|563.71|572.13|563.33|572.51|563.71|571.85|563.05|100
1683082500000|2023-05-03 02:55:00|572.12|563.32|572.35|563.55|572.5|563.7|572.07|563.27|172
1683082800000|2023-05-03 03:00:00|572.3|563.5|572.2|563.4|572.41|563.61|571.95|563.15|130
1683083100000|2023-05-03 03:05:00|572.3|563.5|572.32|563.52|572.41|563.61|572.15|563.35|67
1683083400000|2023-05-03 03:10:00|572.39|563.59|571.52|562.72|572.4|563.6|571.5|562.7|165
1683083700000|2023-05-03 03:15:00|571.5|562.7|570.96|562.16|571.6|562.8|570.43|561.63|238
1683084000000|2023-05-03 03:20:00|570.91|562.11|571.25|562.45|571.25|562.45|570.75|561.95|126
1683084300000|2023-05-03 03:25:00|571.15|562.35|572.2|563.4|572.43|563.63|571.05|562.25|263
1683084600000|2023-05-03 03:30:00|572.17|563.37|571.7|562.9|572.4|563.6|571.5|562.7|137
1683084900000|2023-05-03 03:35:00|571.62|562.82|571.68|562.88|572.1|563.3|571.15|562.35|218
1683085200000|2023-05-03 03:40:00|571.69|562.89|572.5|563.7|572.61|563.81|571.45|562.65|251
1683085500000|2023-05-03 03:45:00|572.59|563.79|572.33|563.53|572.65|563.85|572.15|563.35|152
1683085800000|2023-05-03 03:50:00|572.4|563.6|572.67|563.87|572.83|564.03|572.05|563.25|245
1683086100000|2023-05-03 03:55:00|572.68|563.88|571.87|563.07|572.91|564.11|571.87|563.07|205
1683086400000|2023-05-03 04:00:00|571.93|563.13|571.08|562.28|572.3|563.5|571.05|562.25|332
1683086700000|2023-05-03 04:05:00|571.1|562.3|571.78|562.98|572|563.2|571|562.2|253
1683087000000|2023-05-03 04:10:00|571.8|563|571.92|563.12|572.1|563.3|571.75|562.95|143
1683087300000|2023-05-03 04:15:00|571.8|563|571.98|563.18|572.04|563.24|571.55|562.75|26
1683087600000|2023-05-03 04:20:00|571.99|563.19|572.25|563.45|572.5|563.7|571.95|563.15|172
1683087900000|2023-05-03 04:25:00|572.26|563.46|572.4|563.6|572.52|563.72|572.15|563.35|201
1683088200000|2023-05-03 04:30:00|572.35|563.55|572.4|563.6|572.6|563.8|572.15|563.35|115
1683088500000|2023-05-03 04:35:00|572.37|563.57|572.32|563.52|572.61|563.81|572.25|563.45|154
1683088800000|2023-05-03 04:40:00|572.31|563.51|571.65|562.85|572.39|563.59|571.45|562.65|231
1683089100000|2023-05-03 04:45:00|571.6|562.8|571.85|563.05|572.08|563.28|571|562.2|279
1683089400000|2023-05-03 04:50:00|571.87|563.07|571.75|562.95|572.18|563.38|571.75|562.95|67
1683089700000|2023-05-03 04:55:00|571.85|563.05|572.3|563.5|572.3|563.5|571.85|563.05|12
1683090000000|2023-05-03 05:00:00|572.35|563.55|572.2|563.4|572.4|563.6|571.95|563.15|141
1683090300000|2023-05-03 05:05:00|572.05|563.25|572.05|563.25|572.3|563.5|572.05|563.25|109
1683090600000|2023-05-03 05:10:00|572.14|563.34|571.85|563.05|572.33|563.53|571.85|563.05|130
1683090900000|2023-05-03 05:15:00|572|563.2|572.2|563.4|572.39|563.59|571.85|563.05|153
1683091200000|2023-05-03 05:20:00|572.15|563.35|572.1|563.3|572.2|563.4|571.65|562.85|124
1683091500000|2023-05-03 05:25:00|572.09|563.29|571.82|563.02|572.1|563.3|571.65|562.85|86
1683091800000|2023-05-03 05:30:00|571.83|563.03|571.5|562.7|572|563.2|571.4|562.6|111
1683092100000|2023-05-03 05:35:00|571.42|562.62|571.55|562.75|571.55|562.75|571.15|562.35|52
1683092400000|2023-05-03 05:40:00|571.5|562.7|571.3|562.5|571.55|562.75|571.15|562.35|90
1683092700000|2023-05-03 05:45:00|571.35|562.55|570.85|562.05|571.4|562.6|570.85|562.05|116
1683093000000|2023-05-03 05:50:00|570.8|562|570.5|561.7|570.8|562|570.35|561.55|195
1683093300000|2023-05-03 05:55:00|570.6|561.8|571.17|562.37|571.22|562.42|570.42|561.62|191
1683093600000|2023-05-03 06:00:00|571.13|562.33|570.92|562.12|571.29|562.49|570.85|562.05|146
1683093900000|2023-05-03 06:05:00|571|562.2|570.45|561.65|571|562.2|570.21|561.41|161
1683094200000|2023-05-03 06:10:00|570.4|561.6|570.2|561.4|570.5|561.7|570.05|561.25|68
1683094500000|2023-05-03 06:15:00|570.15|561.35|571.45|562.65|571.5|562.7|569.9|561.1|219
1683094800000|2023-05-03 06:20:00|571.5|562.7|571.25|562.45|571.6|562.8|571.15|562.35|199
1683095100000|2023-05-03 06:25:00|571.35|562.55|572.09|563.29|572.3|563.5|571.25|562.45|214
1683095400000|2023-05-03 06:30:00|572.04|563.24|573.24|564.44|573.88|565.08|571.95|563.15|439
1683095700000|2023-05-03 06:35:00|573.14|564.34|573.14|564.34|573.72|564.92|572.9|564.1|318
1683096000000|2023-05-03 06:40:00|573.16|564.36|573.45|564.65|573.77|564.97|572.99|564.19|382
1683096300000|2023-05-03 06:45:00|573.5|564.7|573.65|564.85|573.65|564.85|573.3|564.5|102
1683096600000|2023-05-03 06:50:00|573.75|564.95|573.26|564.46|574.41|565.61|573.05|564.25|224
1683096900000|2023-05-03 06:55:00|573.27|564.47|572.9|564.1|573.49|564.69|572.5|563.7|284
1683097200000|2023-05-03 07:00:00|573.01|564.21|572.8|564|573.25|564.45|572.55|563.75|284
1683097500000|2023-05-03 07:05:00|572.74|563.94|572.34|563.54|573.09|564.29|572.24|563.44|182
1683097800000|2023-05-03 07:10:00|572.35|563.55|572.71|563.91|572.75|563.95|572.18|563.38|182
1683098100000|2023-05-03 07:15:00|572.75|563.95|573.35|564.55|573.49|564.69|572.45|563.65|219
1683098400000|2023-05-03 07:20:00|573.3|564.5|573.5|564.7|573.6|564.8|572.75|563.95|221
1683098700000|2023-05-03 07:25:00|573.55|564.75|573.51|564.71|573.79|564.99|573.08|564.28|249
1683099000000|2023-05-03 07:30:00|573.41|564.61|573.4|564.6|573.69|564.89|573.35|564.55|183
1683099300000|2023-05-03 07:35:00|573.38|564.58|573.09|564.29|573.65|564.85|572.85|564.05|238
1683099600000|2023-05-03 07:40:00|573.05|564.25|572.75|563.95|573.09|564.29|572.7|563.9|91
1683099900000|2023-05-03 07:45:00|572.92|564.12|572.64|563.84|572.98|564.18|572.4|563.6|254
1683100200000|2023-05-03 07:50:00|572.63|563.83|573.05|564.25|573.4|564.6|572.45|563.65|217
1683100500000|2023-05-03 07:55:00|573.15|564.35|573.32|564.52|573.56|564.76|573.05|564.25|149
1683100800000|2023-05-03 08:00:00|573.33|564.53|572.42|563.62|573.4|564.6|572.3|563.5|228
1683101100000|2023-05-03 08:05:00|572.4|563.6|572.12|563.32|572.65|563.85|572.12|563.32|170
1683101400000|2023-05-03 08:10:00|572.27|563.47|572.28|563.48|572.4|563.6|572.05|563.25|122
1683101700000|2023-05-03 08:15:00|572.25|563.45|572.55|563.75|572.6|563.8|572.05|563.25|180
1683102000000|2023-05-03 08:20:00|572.45|563.65|571.3|562.5|572.59|563.79|570.85|562.05|333
1683102300000|2023-05-03 08:25:00|571.35|562.55|573.15|564.35|573.94|565.14|570.75|561.95|480
1683102600000|2023-05-03 08:30:00|573.2|564.4|573.55|564.75|573.6|564.8|572.7|563.9|619
1683102900000|2023-05-03 08:35:00|573.6|564.8|572.95|564.15|574.06|565.26|572.8|564|379
1683103200000|2023-05-03 08:40:00|572.91|564.11|572.95|564.15|573.4|564.6|572.6|563.8|325
1683103500000|2023-05-03 08:45:00|573.05|564.25|573.08|564.28|573.13|564.33|572.7|563.9|192
1683103800000|2023-05-03 08:50:00|573.06|564.26|573.65|564.85|574.05|565.25|572.96|564.16|274
1683104100000|2023-05-03 08:55:00|573.6|564.8|573.49|564.69|574|565.2|573.44|564.64|191
1683104400000|2023-05-03 09:00:00|573.44|564.64|572.65|563.85|573.55|564.75|572.63|563.83|283
1683104700000|2023-05-03 09:05:00|572.63|563.83|572.6|563.8|573.2|564.4|572.55|563.75|214
1683105000000|2023-05-03 09:10:00|572.65|563.85|573.05|564.25|573.05|564.25|572.6|563.8|25
1683105300000|2023-05-03 09:15:00|573.03|564.23|572.75|563.95|573.05|564.25|572.6|563.8|185
1683105600000|2023-05-03 09:20:00|572.73|563.93|573.4|564.6|573.4|564.6|572.73|563.93|114
1683105900000|2023-05-03 09:25:00|573.35|564.55|573.68|564.88|573.7|564.9|573.15|564.35|116
1683106200000|2023-05-03 09:30:00|573.7|564.9|573.6|564.8|573.75|564.95|573.15|564.35|107
1683106500000|2023-05-03 09:35:00|573.55|564.75|573.35|564.55|573.6|564.8|573.1|564.3|185
1683106800000|2023-05-03 09:40:00|573.32|564.52|573.67|564.87|573.8|565|573.25|564.45|131
1683107100000|2023-05-03 09:45:00|573.7|564.9|573.65|564.85|573.75|564.95|573.4|564.6|129
1683107400000|2023-05-03 09:50:00|573.62|564.82|573.35|564.55|573.8|565|573.25|564.45|201
1683107700000|2023-05-03 09:55:00|573.4|564.6|573.44|564.64|574|565.2|573.35|564.55|182
1683108000000|2023-05-03 10:00:00|573.35|564.55|573.05|564.25|573.6|564.8|572.75|563.95|139
1683108300000|2023-05-03 10:05:00|573.01|564.21|573.05|564.25|573.05|564.25|572.55|563.75|178
1683108600000|2023-05-03 10:10:00|572.95|564.15|573.65|564.85|573.85|565.05|572.95|564.15|268
1683108900000|2023-05-03 10:15:00|573.8|565|573.93|565.13|574.05|565.25|573.05|564.25|333
1683109200000|2023-05-03 10:20:00|573.85|565.05|573.75|564.95|574.05|565.25|573.55|564.75|160
1683109500000|2023-05-03 10:25:00|573.73|564.93|573.25|564.45|573.75|564.95|573.1|564.3|70
1683109800000|2023-05-03 10:30:00|573.2|564.4|572.9|564.1|573.2|564.4|572.75|563.95|172
1683110100000|2023-05-03 10:35:00|572.88|564.08|573.7|564.9|573.95|565.15|572.88|564.08|212
1683110400000|2023-05-03 10:40:00|573.75|564.95|573.82|565.02|574|565.2|573.7|564.9|180
1683110700000|2023-05-03 10:45:00|573.81|565.01|573.9|565.1|574.05|565.25|573.45|564.65|230
1683111000000|2023-05-03 10:50:00|573.85|565.05|572.9|564.1|573.9|565.1|572.8|564|246
1683111300000|2023-05-03 10:55:00|572.95|564.15|572.2|563.4|572.95|564.15|572|563.2|96
1683111600000|2023-05-03 11:00:00|572.15|563.35|572.18|563.38|572.5|563.7|571.85|563.05|114
1683111900000|2023-05-03 11:05:00|572.2|563.4|571.9|563.1|572.5|563.7|571.85|563.05|57
1683112200000|2023-05-03 11:10:00|571.88|563.08|571.75|562.95|572|563.2|571.65|562.85|85
1683112500000|2023-05-03 11:15:00|571.7|562.9|571.65|562.85|571.85|563.05|571.6|562.8|39
1683112800000|2023-05-03 11:20:00|571.6|562.8|571.8|563|571.95|563.15|571.15|562.35|137
1683113100000|2023-05-03 11:25:00|571.75|562.95|572.15|563.35|572.38|563.58|571.65|562.85|226
1683113400000|2023-05-03 11:30:00|572.18|563.38|572.1|563.3|572.3|563.5|571.9|563.1|125
1683113700000|2023-05-03 11:35:00|571.95|563.15|570.48|561.68|572.05|563.25|570.45|561.65|245
1683114000000|2023-05-03 11:40:00|570.45|561.65|570.2|561.4|571|562.2|570.2|561.4|117
1683114300000|2023-05-03 11:45:00|570.25|561.45|569.48|560.68|570.3|561.5|569.03|560.23|257
1683114600000|2023-05-03 11:50:00|569.46|560.66|568.65|559.85|569.46|560.66|567.5|558.7|483
1683114900000|2023-05-03 11:55:00|568.55|559.75|567.25|558.45|568.7|559.9|567.08|558.28|378
1683115200000|2023-05-03 12:00:00|567.35|558.55|567.35|558.55|568.1|559.3|566.95|558.15|471
1683115500000|2023-05-03 12:05:00|567.25|558.45|566.65|557.85|567.95|559.15|566.45|557.65|479
1683115800000|2023-05-03 12:10:00|566.55|557.75|565.29|556.49|566.55|557.75|564.7|555.9|536
1683116100000|2023-05-03 12:15:00|565.34|556.54|565.58|556.78|565.75|556.95|564.61|555.81|400
1683116400000|2023-05-03 12:20:00|565.6|556.8|565|556.2|565.8|557|564.63|555.83|322
1683116700000|2023-05-03 12:25:00|564.98|556.18|565.55|556.75|565.65|556.85|564.45|555.65|335
1683117000000|2023-05-03 12:30:00|565.6|556.8|564.7|555.9|565.6|556.8|564.7|555.9|329
1683117300000|2023-05-03 12:35:00|564.65|555.85|564.54|555.74|564.96|556.16|564.25|555.45|288
1683117600000|2023-05-03 12:40:00|564.51|555.71|562.02|553.22|564.7|555.9|560.55|551.75|632
1683117900000|2023-05-03 12:45:00|562.05|553.25|562.5|553.7|562.5|553.7|560.95|552.15|781
1683118200000|2023-05-03 12:50:00|562.45|553.65|561.45|552.65|562.5|553.7|560.7|551.9|596
1683118500000|2023-05-03 12:55:00|561.38|552.58|561.45|552.65|562.05|553.25|561.12|552.32|592
1683118800000|2023-05-03 13:00:00|561.41|552.61|560.75|551.95|561.45|552.65|560.25|551.45|617
1683119100000|2023-05-03 13:05:00|560.7|551.9|562.6|553.8|562.6|553.8|560.25|551.45|152
1683119400000|2023-05-03 13:10:00|562.65|553.85|563.85|555.05|564.05|555.25|562.55|553.75|292
1683119700000|2023-05-03 13:15:00|563.97|555.17|564.1|555.3|564.22|555.42|563.62|554.82|434
1683120000000|2023-05-03 13:20:00|564.07|555.27|564.2|555.4|564.53|555.73|563.71|554.91|304
1683120300000|2023-05-03 13:25:00|564.33|555.53|564.34|555.54|564.68|555.88|563.88|555.08|430
1683120600000|2023-05-03 13:30:00|564.3|555.5|566.1|557.3|566.34|557.54|564.3|555.5|623
1683120900000|2023-05-03 13:35:00|566.16|557.36|565.73|556.93|566.45|557.65|565.6|556.8|513
1683121200000|2023-05-03 13:40:00|565.68|556.88|565.8|557|566.1|557.3|565.3|556.5|455
1683121500000|2023-05-03 13:45:00|565.95|557.15|564.91|556.11|566.06|557.26|564.35|555.55|539
1683121800000|2023-05-03 13:50:00|564.92|556.12|565.85|557.05|566.12|557.32|564.6|555.8|547
1683122100000|2023-05-03 13:55:00|565.96|557.16|565.2|556.4|566.17|557.37|565.05|556.25|349
1683122400000|2023-05-03 14:00:00|565.22|556.42|563.8|555|566.43|557.63|563.65|554.85|542
1683122700000|2023-05-03 14:05:00|563.74|554.94|563.3|554.5|563.99|555.19|563.05|554.25|489
1683123000000|2023-05-03 14:10:00|563.24|554.44|562.8|554|563.3|554.5|561.25|552.45|366
1683123300000|2023-05-03 14:15:00|562.95|554.15|562.78|553.98|563.04|554.24|561.95|553.15|458
1683123600000|2023-05-03 14:20:00|562.77|553.97|563.55|554.75|563.59|554.79|562.5|553.7|387
1683123900000|2023-05-03 14:25:00|563.6|554.8|563.65|554.85|563.85|555.05|563.2|554.4|141
1683124200000|2023-05-03 14:30:00|563.7|554.9|564.75|555.95|565.15|556.35|563.4|554.6|235
1683124500000|2023-05-03 14:35:00|564.66|555.86|563.05|554.25|565.3|556.5|562.75|553.95|381
1683124800000|2023-05-03 14:40:00|563|554.2|563.85|555.05|564.25|555.45|562.75|553.95|478
1683125100000|2023-05-03 14:45:00|563.87|555.07|563.7|554.9|564.55|555.75|562.85|554.05|524
1683125400000|2023-05-03 14:50:00|563.48|554.68|564.65|555.85|564.79|555.99|563.08|554.28|499
1683125700000|2023-05-03 14:55:00|564.68|555.88|564.03|555.23|564.94|556.14|563.38|554.58|580
1683126000000|2023-05-03 15:00:00|563.85|555.05|562.69|553.89|564.05|555.25|562.3|553.5|564
1683126300000|2023-05-03 15:05:00|562.75|553.95|563.8|555|563.8|555|562.35|553.55|158
1683126600000|2023-05-03 15:10:00|563.85|555.05|564.52|555.72|564.7|555.9|563.75|554.95|30
1683126900000|2023-05-03 15:15:00|564.51|555.71|564.74|555.94|565|556.2|564.15|555.35|485
1683127200000|2023-05-03 15:20:00|564.75|555.95|564.18|555.38|564.88|556.08|563.85|555.05|460
1683127500000|2023-05-03 15:25:00|564.21|555.41|563.28|554.48|564.21|555.41|563.18|554.38|398
1683127800000|2023-05-03 15:30:00|563.3|554.5|563.55|554.75|563.55|554.75|562.85|554.05|187
1683128100000|2023-05-03 15:35:00|563.6|554.8|564.45|555.65|564.45|555.65|563.56|554.76|309
1683128400000|2023-05-03 15:40:00|564.5|555.7|564.41|555.61|564.75|555.95|564.18|555.38|240
1683128700000|2023-05-03 15:45:00|564.38|555.58|564.58|555.78|564.64|555.84|564.15|555.35|198
1683129000000|2023-05-03 15:50:00|564.59|555.79|565.2|556.4|565.3|556.5|564.35|555.55|278
1683129300000|2023-05-03 15:55:00|565.25|556.45|565.15|556.35|565.85|557.05|564.85|556.05|308
1683129600000|2023-05-03 16:00:00|565.1|556.3|565.18|556.38|565.3|556.5|564.85|556.05|275
1683129900000|2023-05-03 16:05:00|565.09|556.29|565.1|556.3|565.5|556.7|565.04|556.24|209
1683130200000|2023-05-03 16:10:00|565.15|556.35|564.85|556.05|565.4|556.6|564.65|555.85|196
1683130500000|2023-05-03 16:15:00|564.77|555.97|563.8|555|564.85|556.05|563.45|554.65|224
1683130800000|2023-05-03 16:20:00|563.66|554.86|566.15|557.35|566.4|557.6|563.6|554.8|467
1683131100000|2023-05-03 16:25:00|566.22|557.42|566.5|557.7|566.65|557.85|565.84|557.04|527
1683131400000|2023-05-03 16:30:00|566.56|557.76|565.14|556.34|566.65|557.85|565.05|556.25|387
1683131700000|2023-05-03 16:35:00|565.15|556.35|565.2|556.4|565.23|556.43|564.7|555.9|265
1683132000000|2023-05-03 16:40:00|565.3|556.5|565.15|556.35|565.41|556.61|564.95|556.15|183
1683132300000|2023-05-03 16:45:00|565.2|556.4|566|557.2|566|557.2|565.01|556.21|194
1683132600000|2023-05-03 16:50:00|565.85|557.05|566.35|557.55|566.6|557.8|565.68|556.88|360
1683132900000|2023-05-03 16:55:00|566.3|557.5|566.93|558.13|567.1|558.3|566.05|557.25|399
1683133200000|2023-05-03 17:00:00|567|558.2|566.57|557.77|567.04|558.24|566.35|557.55|304
1683133500000|2023-05-03 17:05:00|566.61|557.81|565.5|556.7|566.77|557.97|565.45|556.65|263
1683133800000|2023-05-03 17:10:00|565.45|556.65|566.45|557.65|566.64|557.84|565.45|556.65|103
1683134100000|2023-05-03 17:15:00|566.35|557.55|565.38|556.58|566.6|557.8|565.3|556.5|301
1683134400000|2023-05-03 17:20:00|565.4|556.6|566.4|557.6|566.65|557.85|564.2|555.4|393
1683134700000|2023-05-03 17:25:00|566.45|557.65|567.4|558.6|568.2|559.4|566.35|557.55|573
1683135000000|2023-05-03 17:30:00|567.38|558.58|566.55|557.75|567.6|558.8|566.5|557.7|261
1683135300000|2023-05-03 17:35:00|566.6|557.8|568.33|559.53|568.35|559.55|566.6|557.8|356
1683135600000|2023-05-03 17:40:00|568.38|559.58|570.8|562|571.45|562.65|568.38|559.58|803
1683135900000|2023-05-03 17:45:00|570.75|561.95|570.4|561.6|571.2|562.4|568.72|559.92|745
1683136200000|2023-05-03 17:50:00|570.35|561.55|570.75|561.95|571.05|562.25|570.25|561.45|607
1683136500000|2023-05-03 17:55:00|570.65|561.85|568.26|559.46|570.8|562|566.3|557.5|735
1683136800000|2023-05-03 18:00:00|568.23|559.43|570.26|561.46|572.99|564.19|567.75|558.95|1004
1683137100000|2023-05-03 18:05:00|570.3|561.5|570.7|561.9|571.06|562.26|568.97|560.17|775
1683137400000|2023-05-03 18:10:00|570.75|561.95|571.8|563|571.8|563|569.55|560.75|689
1683137700000|2023-05-03 18:15:00|571.75|562.95|573.05|564.25|573.65|564.85|571.75|562.95|727
1683138000000|2023-05-03 18:20:00|573.1|564.3|573.05|564.25|573.85|565.05|572.63|563.83|627
1683138300000|2023-05-03 18:25:00|573.1|564.3|570.59|561.79|573.3|564.5|570.58|561.78|555
1683138600000|2023-05-03 18:30:00|570.69|561.89|570.58|561.78|572.2|563.4|570.15|561.35|808
1683138900000|2023-05-03 18:35:00|570.6|561.8|571.4|562.6|571.55|562.75|567.1|558.3|880
1683139200000|2023-05-03 18:40:00|571.35|562.55|572.5|563.7|574.95|566.15|571.15|562.35|906
1683139500000|2023-05-03 18:45:00|572.47|563.67|571.65|562.85|574.17|565.37|571.6|562.8|853
1683139800000|2023-05-03 18:50:00|571.63|562.83|572.3|563.5|573|564.2|570.6|561.8|868
1683140100000|2023-05-03 18:55:00|572.25|563.45|572.86|564.06|573.47|564.67|571.42|562.62|885
1683140400000|2023-05-03 19:00:00|572.89|564.09|574.53|565.73|574.74|565.94|572.89|564.09|821
1683140700000|2023-05-03 19:05:00|574.55|565.75|572.85|564.05|576.13|567.33|572.5|563.7|839
1683141000000|2023-05-03 19:10:00|572.8|564|570.65|561.85|572.83|564.03|569.63|560.83|815
1683141300000|2023-05-03 19:15:00|570.68|561.88|573.35|564.55|573.85|565.05|570.33|561.53|637
1683141600000|2023-05-03 19:20:00|573.25|564.45|573.3|564.5|573.79|564.99|572.25|563.45|600
1683141900000|2023-05-03 19:25:00|573.28|564.48|571.9|563.1|573.69|564.89|571.45|562.65|516
1683142200000|2023-05-03 19:30:00|571.85|563.05|572.16|563.36|572.89|564.09|571.46|562.66|508
1683142500000|2023-05-03 19:35:00|572.17|563.37|571.15|562.35|572.29|563.49|570.95|562.15|517
1683142800000|2023-05-03 19:40:00|571.1|562.3|571.65|562.85|572.04|563.24|570.55|561.75|547
1683143100000|2023-05-03 19:45:00|571.57|562.77|570.25|561.45|572.1|563.3|570.13|561.33|512
1683143400000|2023-05-03 19:50:00|570.3|561.5|570.35|561.55|571.19|562.39|569.85|561.05|489
1683143700000|2023-05-03 19:55:00|570.3|561.5|569.67|560.87|570.8|562|569.15|560.35|535
1683144000000|2023-05-03 20:00:00|569.66|560.86|570.65|561.85|570.65|561.85|569.54|560.74|336
1683144300000|2023-05-03 20:05:00|570.7|561.9|572.15|563.35|572.15|563.35|570.7|561.9|42
1683144600000|2023-05-03 20:10:00|572.22|563.42|572.85|564.05|573.57|564.77|572.09|563.29|481
1683144900000|2023-05-03 20:15:00|572.95|564.15|573.25|564.45|573.74|564.94|572.45|563.65|273
1683145200000|2023-05-03 20:20:00|573.3|564.5|572.65|563.85|573.55|564.75|572.65|563.85|23
1683145500000|2023-05-03 20:25:00|572.8|564|572.15|563.35|573.05|564.25|571.9|563.1|152
1683145800000|2023-05-03 20:30:00|572.23|563.43|570.45|561.65|572.36|563.56|570.45|561.65|174
1683146100000|2023-05-03 20:35:00|570.4|561.6|569.55|560.75|570.6|561.8|568.9|560.1|207
1683146400000|2023-05-03 20:40:00|569.5|560.7|570.3|561.5|570.6|561.8|569.45|560.65|277
1683146700000|2023-05-03 20:45:00|570.32|561.52|569.97|561.17|570.65|561.85|569.54|560.74|477
1683147000000|2023-05-03 20:50:00|570.07|561.27|572.05|563.25|572.4|563.6|570.07|561.27|520
1683147300000|2023-05-03 20:55:00|572|563.2|572.66|563.86|573.19|564.39|571.87|563.07|554
1683147600000|2023-05-03 21:00:00|572.65|563.85|573.26|564.46|573.68|564.88|572.65|563.85|263
1683147900000|2023-05-03 21:05:00|573.27|564.47|573.06|564.26|573.36|564.56|572.66|563.86|94
1683148200000|2023-05-03 21:10:00|573.01|564.21|574.4|565.6|574.79|565.99|572.81|564.01|234
1683148500000|2023-05-03 21:15:00|574.37|565.57|575.52|566.72|575.59|566.79|574.23|565.43|405
1683148800000|2023-05-03 21:20:00|575.43|566.63|578.24|569.44|578.96|570.16|575.36|566.56|621
1683149100000|2023-05-03 21:25:00|578.22|569.42|577.42|568.62|579.36|570.56|577.32|568.52|470
1683149400000|2023-05-03 21:30:00|577.43|568.63|579.63|570.83|579.99|571.19|577.43|568.63|399
1683149700000|2023-05-03 21:35:00|579.62|570.82|579.8|571|580.3|571.5|579.5|570.7|326
1683150000000|2023-05-03 21:40:00|579.78|570.98|580.81|572.01|581.02|572.22|579.76|570.96|210
1683150300000|2023-05-03 21:45:00|580.77|571.97|579.73|570.93|580.81|572.01|579.72|570.92|238
1683150600000|2023-05-03 21:50:00|579.77|570.97|580.42|571.62|580.42|571.62|579.7|570.9|237
1683150900000|2023-05-03 21:55:00|580.41|571.61|578.45|569.65|580.42|571.62|578.45|569.65|174
1683151200000|2023-05-03 22:00:00|578.5|569.7|580.55|571.75|581.4|572.6|578.5|569.7|581
1683151500000|2023-05-03 22:05:00|580.5|571.7|581.75|572.95|582.13|573.33|580.35|571.55|700
1683151800000|2023-05-03 22:10:00|581.7|572.9|581.24|572.44|582.4|573.6|581.15|572.35|606
1683152100000|2023-05-03 22:15:00|581.27|572.47|583|574.2|583.25|574.45|581.15|572.35|591
1683152400000|2023-05-03 22:20:00|583.05|574.25|583.65|574.85|583.75|574.95|582.55|573.75|99
1683152700000|2023-05-03 22:25:00|583.75|574.95|582.1|573.3|584.05|575.25|582.05|573.25|286
1683153000000|2023-05-03 22:30:00|582.15|573.35|582.7|573.9|582.95|574.15|582|573.2|541
1683153300000|2023-05-03 22:35:00|582.68|573.88|583.95|575.15|584.45|575.65|582.68|573.88|555
1683153600000|2023-05-03 22:40:00|584|575.2|583.71|574.91|584.55|575.75|583.55|574.75|322
1683153900000|2023-05-03 22:45:00|583.65|574.85|583.93|575.13|584.55|575.75|583.65|574.85|388
1683154200000|2023-05-03 22:50:00|583.95|575.15|584.6|575.8|584.88|576.08|583.95|575.15|254
1683154500000|2023-05-03 22:55:00|584.64|575.84|584.6|575.8|585.05|576.25|584.6|575.8|226
1683154800000|2023-05-03 23:00:00|584.65|575.85|584.2|575.4|585.63|576.83|584.01|575.21|427
1683155100000|2023-05-03 23:05:00|584.15|575.35|584.26|575.46|584.8|576|584.05|575.25|305
1683155400000|2023-05-03 23:10:00|584.33|575.53|584.99|576.19|585.2|576.4|584.25|575.45|423
1683155700000|2023-05-03 23:15:00|585.05|576.25|584.04|575.24|585.2|576.4|583.85|575.05|335
1683156000000|2023-05-03 23:20:00|584.05|575.25|583.87|575.07|584.69|575.89|583.75|574.95|318
1683156300000|2023-05-03 23:25:00|583.82|575.02|582.87|574.07|584.19|575.39|582.75|573.95|361
1683156600000|2023-05-03 23:30:00|582.89|574.09|582.3|573.5|584.1|575.3|582.15|573.35|483
1683156900000|2023-05-03 23:35:00|582.15|573.35|581.35|572.55|582.89|574.09|581.1|572.3|284
1683157200000|2023-05-03 23:40:00|581.4|572.6|581.05|572.25|582.1|573.3|581|572.2|217
1683157500000|2023-05-03 23:45:00|581.1|572.3|581.5|572.7|582.15|573.35|581.05|572.25|320
1683157800000|2023-05-03 23:50:00|581.45|572.65|581.96|573.16|582.2|573.4|581.45|572.65|227
1683158100000|2023-05-03 23:55:00|581.98|573.18|582.2|573.4|582.25|573.45|581.75|572.95|141
1683158400000|2023-05-04 00:00:00|582.3|573.5|581.85|573.05|582.7|573.9|581.55|572.75|389
1683158700000|2023-05-04 00:05:00|581.8|573|580.35|571.55|581.8|573|580.25|571.45|356
1683159000000|2023-05-04 00:10:00|580.31|571.51|581.25|572.45|581.67|572.87|579.95|571.15|380
1683159300000|2023-05-04 00:15:00|581.15|572.35|580.85|572.05|581.44|572.64|580.55|571.75|415
1683159600000|2023-05-04 00:20:00|580.72|571.92|580.45|571.65|581.05|572.25|580.05|571.25|397
1683159900000|2023-05-04 00:25:00|580.25|571.45|580.2|571.4|580.78|571.98|580.05|571.25|306
1683160200000|2023-05-04 00:30:00|580.14|571.34|578.95|570.15|580.48|571.68|578.75|569.95|307
1683160500000|2023-05-04 00:35:00|578.9|570.1|577.9|569.1|579.05|570.25|577.75|568.95|324
1683160800000|2023-05-04 00:40:00|577.99|569.19|578.25|569.45|578.69|569.89|577.75|568.95|327
1683161100000|2023-05-04 00:45:00|578.3|569.5|579.89|571.09|579.98|571.18|578.3|569.5|317
1683161400000|2023-05-04 00:50:00|579.92|571.12|579.79|570.99|580.58|571.78|579.55|570.75|298
1683161700000|2023-05-04 00:55:00|579.9|571.1|579.35|570.55|579.96|571.16|579.15|570.35|235
1683162000000|2023-05-04 01:00:00|579.45|570.65|579.7|570.9|579.9|571.1|579.35|570.55|205
1683162300000|2023-05-04 01:05:00|579.76|570.96|579.85|571.05|579.98|571.18|579.25|570.45|245
1683162600000|2023-05-04 01:10:00|579.98|571.18|580.26|571.46|580.36|571.56|579.5|570.7|215
1683162900000|2023-05-04 01:15:00|579.9|571.1|580.15|571.35|580.74|571.94|579.85|571.05|209
1683163200000|2023-05-04 01:20:00|579.97|571.17|580.05|571.25|581.03|572.23|579.95|571.15|310
1683163500000|2023-05-04 01:25:00|580.15|571.35|578.78|569.98|580.15|571.35|578.7|569.9|246
1683163800000|2023-05-04 01:30:00|578.93|570.13|579.2|570.4|579.35|570.55|578.7|569.9|269
1683164100000|2023-05-04 01:35:00|579.21|570.41|579.95|571.15|580.15|571.35|579.05|570.25|219
1683164400000|2023-05-04 01:40:00|580|571.2|579.45|570.65|580.2|571.4|579.45|570.65|219
1683164700000|2023-05-04 01:45:00|579.5|570.7|579.83|571.03|580.2|571.4|579.45|570.65|168
1683165000000|2023-05-04 01:50:00|579.9|571.1|579.92|571.12|580.04|571.24|578.85|570.05|325
1683165300000|2023-05-04 01:55:00|580|571.2|580.95|572.15|580.98|572.18|579.92|571.12|282
1683165600000|2023-05-04 02:00:00|580.88|572.08|582.43|573.63|582.7|573.9|580.75|571.95|505
1683165900000|2023-05-04 02:05:00|582.56|573.76|581.4|572.6|582.65|573.85|581.05|572.25|416
1683166200000|2023-05-04 02:10:00|581.38|572.58|579.75|570.95|581.4|572.6|579.75|570.95|196
1683166500000|2023-05-04 02:15:00|579.85|571.05|580.68|571.88|580.81|572.01|579.85|571.05|123
1683166800000|2023-05-04 02:20:00|580.7|571.9|580.43|571.63|580.89|572.09|580.25|571.45|263
1683167100000|2023-05-04 02:25:00|580.5|571.7|580.8|572|580.99|572.19|580.43|571.63|200
1683167400000|2023-05-04 02:30:00|580.76|571.96|580.9|572.1|581.2|572.4|580.25|571.45|311
1683167700000|2023-05-04 02:35:00|580.82|572.02|581.3|572.5|581.3|572.5|580.55|571.75|300
1683168000000|2023-05-04 02:40:00|581.35|572.55|581.02|572.22|581.51|572.71|580.85|572.05|236
1683168300000|2023-05-04 02:45:00|581.1|572.3|582.2|573.4|582.28|573.48|580.85|572.05|270
1683168600000|2023-05-04 02:50:00|582.15|573.35|583.15|574.35|583.27|574.47|582.14|573.34|259
1683168900000|2023-05-04 02:55:00|583.2|574.4|583.75|574.95|583.91|575.11|582.75|573.95|332
1683169200000|2023-05-04 03:00:00|583.71|574.91|584.17|575.37|584.33|575.53|583.55|574.75|406
1683169500000|2023-05-04 03:05:00|584.15|575.35|583.95|575.15|584.31|575.51|583.85|575.05|197
1683169800000|2023-05-04 03:10:00|583.9|575.1|583.15|574.35|584.17|575.37|582.95|574.15|309
1683170100000|2023-05-04 03:15:00|583.2|574.4|582.2|573.4|583.2|574.4|581.93|573.13|274
1683170400000|2023-05-04 03:20:00|582.26|573.46|582.6|573.8|582.81|574.01|582.26|573.46|288
1683170700000|2023-05-04 03:25:00|582.65|573.85|582.32|573.52|582.72|573.92|581.85|573.05|226
1683171000000|2023-05-04 03:30:00|582.2|573.4|582.5|573.7|582.7|573.9|582.2|573.4|184
1683171300000|2023-05-04 03:35:00|582.48|573.68|580.9|572.1|582.55|573.75|580.75|571.95|281
1683171600000|2023-05-04 03:40:00|580.88|572.08|581.2|572.4|581.6|572.8|580.65|571.85|229
1683171900000|2023-05-04 03:45:00|581.17|572.37|581.3|572.5|581.49|572.69|580.75|571.95|284
1683172200000|2023-05-04 03:50:00|581.32|572.52|582.2|573.4|582.61|573.81|581.25|572.45|225
1683172500000|2023-05-04 03:55:00|582.26|573.46|582.36|573.56|582.45|573.65|581.85|573.05|280
1683172800000|2023-05-04 04:00:00|582.3|573.5|582.12|573.32|582.69|573.89|581.75|572.95|251
1683173100000|2023-05-04 04:05:00|582.2|573.4|582.26|573.46|582.45|573.65|582.05|573.25|268
1683173400000|2023-05-04 04:10:00|582.28|573.48|582.69|573.89|582.7|573.9|582.05|573.25|301
1683173700000|2023-05-04 04:15:00|582.57|573.77|582.78|573.98|583.23|574.43|582.45|573.65|242
1683174000000|2023-05-04 04:20:00|582.75|573.95|583.32|574.52|583.55|574.75|582.75|573.95|209
1683174300000|2023-05-04 04:25:00|583.31|574.51|583.45|574.65|583.45|574.65|582.55|573.75|330
1683174600000|2023-05-04 04:30:00|583.4|574.6|583.35|574.55|583.55|574.75|583.25|574.45|242
1683174900000|2023-05-04 04:35:00|583.34|574.54|583.3|574.5|583.55|574.75|582.85|574.05|212
1683175200000|2023-05-04 04:40:00|583.25|574.45|583.4|574.6|583.83|575.03|583.17|574.37|228
1683175500000|2023-05-04 04:45:00|583.31|574.51|582.45|573.65|583.4|574.6|582.24|573.44|267
1683175800000|2023-05-04 04:50:00|582.39|573.59|582.9|574.1|583.09|574.29|582.15|573.35|228
1683176100000|2023-05-04 04:55:00|582.88|574.08|582.28|573.48|583.04|574.24|582.25|573.45|138
1683176400000|2023-05-04 05:00:00|582.4|573.6|581.8|573|582.75|573.95|581.75|572.95|215
1683176700000|2023-05-04 05:05:00|581.75|572.95|581.4|572.6|581.89|573.09|581.25|572.45|202
1683177000000|2023-05-04 05:10:00|581.35|572.55|582.25|573.45|582.28|573.48|581.28|572.48|222
1683177300000|2023-05-04 05:15:00|582.26|573.46|582.17|573.37|582.77|573.97|582.05|573.25|238
1683177600000|2023-05-04 05:20:00|582.25|573.45|581.9|573.1|582.3|573.5|581.65|572.85|189
1683177900000|2023-05-04 05:25:00|581.8|573|581.73|572.93|581.9|573.1|581.25|572.45|107
1683178200000|2023-05-04 05:30:00|581.68|572.88|582.63|573.83|582.66|573.86|581.55|572.75|427
1683178500000|2023-05-04 05:35:00|582.61|573.81|581.69|572.89|583.1|574.3|581.55|572.75|294
1683178800000|2023-05-04 05:40:00|581.64|572.84|581.8|573|582.47|573.67|581.55|572.75|252
1683179100000|2023-05-04 05:45:00|581.73|572.93|582.25|573.45|582.39|573.59|581.54|572.74|269
1683179400000|2023-05-04 05:50:00|582.2|573.4|581.7|572.9|582.35|573.55|581.55|572.75|285
1683179700000|2023-05-04 05:55:00|581.62|572.82|581.52|572.72|581.81|573.01|581.31|572.51|181
1683180000000|2023-05-04 06:00:00|581.47|572.67|580.45|571.65|582.36|573.56|580.45|571.65|395
1683180300000|2023-05-04 06:05:00|580.75|571.95|580.55|571.75|580.93|572.13|580.25|571.45|270
1683180600000|2023-05-04 06:10:00|580.5|571.7|580.14|571.34|580.65|571.85|579.95|571.15|290
1683180900000|2023-05-04 06:15:00|580.13|571.33|579.95|571.15|580.33|571.53|579.88|571.08|244
1683181200000|2023-05-04 06:20:00|580.04|571.24|579.7|570.9|580.15|571.35|579.45|570.65|234
1683181500000|2023-05-04 06:25:00|579.69|570.89|579.5|570.7|579.69|570.89|579.15|570.35|180
1683181800000|2023-05-04 06:30:00|579.45|570.65|578.9|570.1|579.5|570.7|578.8|570|127
1683182100000|2023-05-04 06:35:00|578.95|570.15|579.62|570.82|579.75|570.95|578.85|570.05|210
1683182400000|2023-05-04 06:40:00|579.7|570.9|578.44|569.64|579.75|570.95|578.3|569.5|259
1683182700000|2023-05-04 06:45:00|578.46|569.66|579|570.2|579|570.2|578.44|569.64|297
1683183000000|2023-05-04 06:50:00|578.94|570.14|578.75|569.95|579.38|570.58|578.55|569.75|350
1683183300000|2023-05-04 06:55:00|578.71|569.91|579.26|570.46|579.4|570.6|578.65|569.85|351
1683183600000|2023-05-04 07:00:00|579.17|570.37|579.09|570.29|579.47|570.67|578.8|570|332
1683183900000|2023-05-04 07:05:00|579.04|570.24|579.15|570.35|579.29|570.49|578.75|569.95|259
1683184200000|2023-05-04 07:10:00|579.25|570.45|578.25|569.45|579.25|570.45|578.15|569.35|35
1683184500000|2023-05-04 07:15:00|578.2|569.4|578.75|569.95|578.77|569.97|578.2|569.4|68
1683184800000|2023-05-04 07:20:00|578.72|569.92|578.3|569.5|578.75|569.95|578.3|569.5|138
1683185100000|2023-05-04 07:25:00|578.28|569.48|578.75|569.95|578.75|569.95|578.1|569.3|82
1683185400000|2023-05-04 07:30:00|578.7|569.9|578.17|569.37|578.7|569.9|578.05|569.25|198
1683185700000|2023-05-04 07:35:00|578.15|569.35|579.1|570.3|579.2|570.4|578.12|569.32|293
1683186000000|2023-05-04 07:40:00|579.14|570.34|579.15|570.35|579.53|570.73|578.85|570.05|265
1683186300000|2023-05-04 07:45:00|579.25|570.45|579.14|570.34|579.5|570.7|578.95|570.15|244
1683186600000|2023-05-04 07:50:00|579.09|570.29|579.18|570.38|579.18|570.38|578.7|569.9|119
1683186900000|2023-05-04 07:55:00|579.08|570.28|579|570.2|579.25|570.45|578.85|570.05|196
1683187200000|2023-05-04 08:00:00|579.02|570.22|579.51|570.71|579.65|570.85|579|570.2|172
1683187500000|2023-05-04 08:05:00|579.56|570.76|579.68|570.88|579.96|571.16|579.45|570.65|144
1683187800000|2023-05-04 08:10:00|579.7|570.9|578.5|569.7|579.7|570.9|578.05|569.25|151
1683188100000|2023-05-04 08:15:00|578.55|569.75|579.05|570.25|579.28|570.48|578.14|569.34|349
1683188400000|2023-05-04 08:20:00|579.11|570.31|579.45|570.65|579.52|570.72|579.1|570.3|189
1683188700000|2023-05-04 08:25:00|579.46|570.66|579.52|570.72|579.52|570.72|579.3|570.5|236
1683189000000|2023-05-04 08:30:00|579.51|570.71|579.86|571.06|579.87|571.07|579.03|570.23|259
1683189300000|2023-05-04 08:35:00|579.87|571.07|579.45|570.65|580.14|571.34|579.25|570.45|347
1683189600000|2023-05-04 08:40:00|579.48|570.68|579.26|570.46|579.48|570.68|578.75|569.95|212
1683189900000|2023-05-04 08:45:00|579.21|570.41|579.32|570.52|579.48|570.68|579.15|570.35|188
1683190200000|2023-05-04 08:50:00|579.35|570.55|579.38|570.58|579.9|571.1|579.3|570.5|237
1683190500000|2023-05-04 08:55:00|579.4|570.6|579.55|570.75|579.69|570.89|579.25|570.45|170
1683190800000|2023-05-04 09:00:00|579.53|570.73|579.45|570.65|579.85|571.05|579.45|570.65|93
1683191100000|2023-05-04 09:05:00|579.4|570.6|579.7|570.9|579.86|571.06|579.4|570.6|38
1683191400000|2023-05-04 09:10:00|579.74|570.94|579.25|570.45|579.75|570.95|579.25|570.45|33
1683191700000|2023-05-04 09:15:00|579.05|570.25|578.42|569.62|579.05|570.25|578.4|569.6|51
1683192000000|2023-05-04 09:20:00|578.43|569.63|578.7|569.9|578.71|569.91|578.4|569.6|46
1683192300000|2023-05-04 09:25:00|578.85|570.05|579.5|570.7|579.5|570.7|578.75|569.95|205
1683192600000|2023-05-04 09:30:00|579.45|570.65|578.6|569.8|579.5|570.7|578.55|569.75|84
1683192900000|2023-05-04 09:35:00|578.77|569.97|578.85|570.05|579.22|570.42|578.68|569.88|186
1683193200000|2023-05-04 09:40:00|578.9|570.1|578.97|570.17|579.15|570.35|578.75|569.95|148
1683193500000|2023-05-04 09:45:00|578.95|570.15|578.97|570.17|579.07|570.27|578.75|569.95|246
1683193800000|2023-05-04 09:50:00|578.98|570.18|578.6|569.8|579.09|570.29|578.55|569.75|152
1683194100000|2023-05-04 09:55:00|578.61|569.81|579.3|570.5|579.35|570.55|578.59|569.79|154
1683194400000|2023-05-04 10:00:00|579.36|570.56|578.4|569.6|579.41|570.61|578.4|569.6|136
1683194700000|2023-05-04 10:05:00|578.38|569.58|578.29|569.49|578.4|569.6|578.09|569.29|70
1683195000000|2023-05-04 10:10:00|578.33|569.53|578.7|569.9|578.7|569.9|578.3|569.5|28
1683195300000|2023-05-04 10:15:00|578.6|569.8|578.82|570.02|578.85|570.05|578.55|569.75|68
1683195600000|2023-05-04 10:20:00|578.85|570.05|580.18|571.38|580.24|571.44|578.69|569.89|359
1683195900000|2023-05-04 10:25:00|580.15|571.35|580.55|571.75|580.65|571.85|579.85|571.05|276
1683196200000|2023-05-04 10:30:00|580.56|571.76|581.4|572.6|581.5|572.7|580.51|571.71|394
1683196500000|2023-05-04 10:35:00|581.45|572.65|582|573.2|583.1|574.3|581.35|572.55|585
1683196800000|2023-05-04 10:40:00|581.85|573.05|581.15|572.35|582|573.2|581.05|572.25|430
1683197100000|2023-05-04 10:45:00|581.25|572.45|580.95|572.15|581.55|572.75|580.65|571.85|345
1683197400000|2023-05-04 10:50:00|580.9|572.1|581.2|572.4|581.2|572.4|580.55|571.75|251
1683197700000|2023-05-04 10:55:00|581.25|572.45|581.17|572.37|582.19|573.39|580.95|572.15|354
1683198000000|2023-05-04 11:00:00|581.15|572.35|579.98|571.18|581.27|572.47|579.85|571.05|249
1683198300000|2023-05-04 11:05:00|580|571.2|580.3|571.5|580.55|571.75|579.95|571.15|201
1683198600000|2023-05-04 11:10:00|580.33|571.53|581.3|572.5|581.3|572.5|580.3|571.5|222
1683198900000|2023-05-04 11:15:00|581.25|572.45|580.11|571.31|581.3|572.5|580.05|571.25|233
1683199200000|2023-05-04 11:20:00|580.15|571.35|580.38|571.58|580.55|571.75|579.95|571.15|234
1683199500000|2023-05-04 11:25:00|580.35|571.55|580.08|571.28|580.38|571.58|580.02|571.22|161
1683199800000|2023-05-04 11:30:00|580.1|571.3|580.27|571.47|580.42|571.62|579.85|571.05|213
1683200100000|2023-05-04 11:35:00|580.23|571.43|580|571.2|580.27|571.47|579.95|571.15|182
1683200400000|2023-05-04 11:40:00|580.05|571.25|579.22|570.42|580.05|571.25|578.95|570.15|313
1683200700000|2023-05-04 11:45:00|579.25|570.45|579.65|570.85|579.85|571.05|579.15|570.35|201
1683201000000|2023-05-04 11:50:00|579.7|570.9|579.3|570.5|579.75|570.95|578.75|569.95|282
1683201300000|2023-05-04 11:55:00|579.28|570.48|579.8|571|579.95|571.15|579.1|570.3|235
1683201600000|2023-05-04 12:00:00|579.85|571.05|580.05|571.25|580.05|571.25|579.05|570.25|286
1683201900000|2023-05-04 12:05:00|580.01|571.21|580.09|571.29|580.16|571.36|579.65|570.85|152
1683202200000|2023-05-04 12:10:00|579.96|571.16|579.6|570.8|580.09|571.29|579.25|570.45|363
1683202500000|2023-05-04 12:15:00|579.55|570.75|579.55|570.75|579.9|571.1|578.6|569.8|398
1683202800000|2023-05-04 12:20:00|579.5|570.7|579.45|570.65|579.7|570.9|579.15|570.35|215
1683203100000|2023-05-04 12:25:00|579.55|570.75|578.95|570.15|579.55|570.75|578.85|570.05|254
1683203400000|2023-05-04 12:30:00|579|570.2|578.85|570.05|580.05|571.25|578.4|569.6|341
1683203700000|2023-05-04 12:35:00|578.82|570.02|577.2|568.4|578.85|570.05|576.95|568.15|430
1683204000000|2023-05-04 12:40:00|577.25|568.45|576.3|567.5|577.35|568.55|575.85|567.05|102
1683204300000|2023-05-04 12:45:00|576.35|567.55|576.45|567.65|576.9|568.1|575.79|566.99|348
1683204600000|2023-05-04 12:50:00|576.5|567.7|576.98|568.18|577.1|568.3|576.25|567.45|437
1683204900000|2023-05-04 12:55:00|576.75|567.95|576.79|567.99|577.16|568.36|576.15|567.35|263
1683205200000|2023-05-04 13:00:00|576.8|568|576.85|568.05|576.9|568.1|576.45|567.65|264
1683205500000|2023-05-04 13:05:00|576.8|568|576.7|567.9|576.9|568.1|576.55|567.75|49
1683205800000|2023-05-04 13:10:00|576.65|567.85|577.15|568.35|577.25|568.45|576.65|567.85|130
1683206100000|2023-05-04 13:15:00|577.07|568.27|574.43|565.63|577.45|568.65|573.32|564.52|531
1683206400000|2023-05-04 13:20:00|574.3|565.5|575.61|566.81|576.05|567.25|574.3|565.5|596
1683206700000|2023-05-04 13:25:00|575.63|566.83|575.35|566.55|575.85|567.05|574.7|565.9|517
1683207000000|2023-05-04 13:30:00|575.36|566.56|574.45|565.65|575.37|566.57|574.2|565.4|566
1683207300000|2023-05-04 13:35:00|574.2|565.4|571.8|563|574.49|565.69|571.25|562.45|712
1683207600000|2023-05-04 13:40:00|571.75|562.95|571.95|563.15|572.7|563.9|571.4|562.6|613
1683207900000|2023-05-04 13:45:00|571.93|563.13|573.15|564.35|573.2|564.4|571.35|562.55|559
1683208200000|2023-05-04 13:50:00|573.2|564.4|572.82|564.02|573.85|565.05|572.65|563.85|517
1683208500000|2023-05-04 13:55:00|572.85|564.05|572.45|563.65|573.1|564.3|572.4|563.6|427
1683208800000|2023-05-04 14:00:00|572.5|563.7|572.65|563.85|572.7|563.9|571.55|562.75|427
1683209100000|2023-05-04 14:05:00|572.7|563.9|572.38|563.58|572.95|564.15|571.8|563|299
1683209400000|2023-05-04 14:10:00|572.35|563.55|572.8|564|573.2|564.4|572.15|563.35|423
1683209700000|2023-05-04 14:15:00|572.78|563.98|573.55|564.75|573.55|564.75|571.55|562.75|370
1683210000000|2023-05-04 14:20:00|573.5|564.7|573.5|564.7|573.65|564.85|572.85|564.05|242
1683210300000|2023-05-04 14:25:00|573.45|564.65|573.35|564.55|573.95|565.15|573.25|564.45|284
1683210600000|2023-05-04 14:30:00|573.6|564.8|573.52|564.72|573.6|564.8|572.65|563.85|358
1683210900000|2023-05-04 14:35:00|573.44|564.64|574.01|565.21|574.15|565.35|573.35|564.55|401
1683211200000|2023-05-04 14:40:00|574.05|565.25|573.8|565|574.1|565.3|573.45|564.65|349
1683211500000|2023-05-04 14:45:00|573.75|564.95|573.8|565|574.89|566.09|573.45|564.65|380
1683211800000|2023-05-04 14:50:00|573.75|564.95|573.38|564.58|574.23|565.43|573.15|564.35|336
1683212100000|2023-05-04 14:55:00|573.4|564.6|572.7|563.9|573.45|564.65|572.45|563.65|374
1683212400000|2023-05-04 15:00:00|572.6|563.8|572.51|563.71|573.4|564.6|572.2|563.4|403
1683212700000|2023-05-04 15:05:00|572.52|563.72|573.8|565|573.9|565.1|572.3|563.5|459
1683213000000|2023-05-04 15:10:00|573.76|564.96|574.35|565.55|574.65|565.85|573.55|564.75|312
1683213300000|2023-05-04 15:15:00|574.3|565.5|572.7|563.9|574.3|565.5|572.65|563.85|324
1683213600000|2023-05-04 15:20:00|572.65|563.85|573.34|564.54|573.66|564.86|572.65|563.85|91
1683213900000|2023-05-04 15:25:00|573.25|564.45|572.61|563.81|573.4|564.6|572.54|563.74|211
1683214200000|2023-05-04 15:30:00|572.65|563.85|572.03|563.23|572.7|563.9|571.75|562.95|211
1683214500000|2023-05-04 15:35:00|572.01|563.21|571.07|562.27|572.03|563.23|571.05|562.25|359
1683214800000|2023-05-04 15:40:00|571.13|562.33|571.4|562.6|572|563.2|571.07|562.27|336
1683215100000|2023-05-04 15:45:00|571.35|562.55|571.6|562.8|571.9|563.1|570.95|562.15|309
1683215400000|2023-05-04 15:50:00|571.58|562.78|571.68|562.88|572.2|563.4|571.45|562.65|194
1683215700000|2023-05-04 15:55:00|571.65|562.85|570.98|562.18|571.7|562.9|570.95|562.15|136
1683216000000|2023-05-04 16:00:00|571|562.2|570.13|561.33|571.1|562.3|569.65|560.85|493
1683216300000|2023-05-04 16:05:00|570.29|561.49|571.75|562.95|571.89|563.09|569.95|561.15|447
1683216600000|2023-05-04 16:10:00|571.71|562.91|571.87|563.07|571.95|563.15|571.05|562.25|418
1683216900000|2023-05-04 16:15:00|571.85|563.05|573.06|564.26|573.09|564.29|571.5|562.7|428
1683217200000|2023-05-04 16:20:00|572.98|564.18|573.04|564.24|573.26|564.46|572.65|563.85|277
1683217500000|2023-05-04 16:25:00|573.19|564.39|573.6|564.8|573.87|565.07|573|564.2|378
1683217800000|2023-05-04 16:30:00|573.65|564.85|572.94|564.14|573.88|565.08|572.65|563.85|372
1683218100000|2023-05-04 16:35:00|572.96|564.16|573.38|564.58|573.55|564.75|572.85|564.05|384
1683218400000|2023-05-04 16:40:00|573.4|564.6|573.05|564.25|573.77|564.97|572.95|564.15|253
1683218700000|2023-05-04 16:45:00|573.11|564.31|573.85|565.05|574.01|565.21|572.95|564.15|227
1683219000000|2023-05-04 16:50:00|573.8|565|573.05|564.25|573.85|565.05|572.55|563.75|261
1683219300000|2023-05-04 16:55:00|573.1|564.3|573.88|565.08|573.9|565.1|572.9|564.1|343
1683219600000|2023-05-04 17:00:00|573.74|564.94|572.7|563.9|573.88|565.08|572.55|563.75|293
1683219900000|2023-05-04 17:05:00|572.65|563.85|573.6|564.8|573.73|564.93|572.48|563.68|327
1683220200000|2023-05-04 17:10:00|573.68|564.88|573.2|564.4|573.68|564.88|573.1|564.3|175
1683220500000|2023-05-04 17:15:00|573.19|564.39|574.07|565.27|574.1|565.3|572.95|564.15|277
1683220800000|2023-05-04 17:20:00|574.08|565.28|573.75|564.95|574.1|565.3|573.7|564.9|271
1683221100000|2023-05-04 17:25:00|573.64|564.84|572.2|563.4|573.75|564.95|571.67|562.87|444
1683221400000|2023-05-04 17:30:00|572.17|563.37|571.82|563.02|572.57|563.77|571.24|562.44|449
1683221700000|2023-05-04 17:35:00|571.78|562.98|571.83|563.03|571.99|563.19|571.5|562.7|363
1683222000000|2023-05-04 17:40:00|571.85|563.05|571.71|562.91|572.32|563.52|571.15|562.35|292
1683222300000|2023-05-04 17:45:00|571.74|562.94|571.58|562.78|572.05|563.25|571.1|562.3|437
1683222600000|2023-05-04 17:50:00|571.55|562.75|572|563.2|572.25|563.45|571.15|562.35|305
1683222900000|2023-05-04 17:55:00|571.9|563.1|572.29|563.49|572.35|563.55|571.25|562.45|275
1683223200000|2023-05-04 18:00:00|572.3|563.5|571.7|562.9|572.3|563.5|571.45|562.65|298
1683223500000|2023-05-04 18:05:00|571.67|562.87|571.15|562.35|571.9|563.1|571.05|562.25|268
1683223800000|2023-05-04 18:10:00|571.3|562.5|570.9|562.1|571.3|562.5|570.75|561.95|201
1683224100000|2023-05-04 18:15:00|570.85|562.05|569.65|560.85|570.9|562.1|568.94|560.14|387
1683224400000|2023-05-04 18:20:00|569.74|560.94|569.38|560.58|570.17|561.37|568.55|559.75|460
1683224700000|2023-05-04 18:25:00|569.42|560.62|569.25|560.45|569.5|560.7|568.75|559.95|235
1683225000000|2023-05-04 18:30:00|569.4|560.6|569|560.2|569.44|560.64|568.45|559.65|438
1683225300000|2023-05-04 18:35:00|568.89|560.09|569.55|560.75|570.2|561.4|568.75|559.95|485
1683225600000|2023-05-04 18:40:00|569.56|560.76|569.1|560.3|569.76|560.96|568.85|560.05|421
1683225900000|2023-05-04 18:45:00|569|560.2|569.2|560.4|569.83|561.03|568.95|560.15|327
1683226200000|2023-05-04 18:50:00|569.28|560.48|569.1|560.3|569.49|560.69|568.78|559.98|255
1683226500000|2023-05-04 18:55:00|569.14|560.34|569.18|560.38|569.29|560.49|568.75|559.95|140
1683226800000|2023-05-04 19:00:00|569.03|560.23|569.62|560.82|569.69|560.89|568.75|559.95|470
1683227100000|2023-05-04 19:05:00|569.55|560.75|568.95|560.15|569.69|560.89|568.65|559.85|456
1683227400000|2023-05-04 19:10:00|569|560.2|567.68|558.88|569.19|560.39|567.57|558.77|276
1683227700000|2023-05-04 19:15:00|567.78|558.98|567.39|558.59|567.78|558.98|566.65|557.85|524
1683228000000|2023-05-04 19:20:00|567.37|558.57|567.39|558.59|567.49|558.69|566.37|557.57|523
1683228300000|2023-05-04 19:25:00|567.34|558.54|567.99|559.19|568.1|559.3|567.05|558.25|335
1683228600000|2023-05-04 19:30:00|568.05|559.25|568.9|560.1|568.9|560.1|567.75|558.95|145
1683228900000|2023-05-04 19:35:00|568.85|560.05|568.72|559.92|568.85|560.05|568.48|559.68|312
1683229200000|2023-05-04 19:40:00|568.7|559.9|568.26|559.46|568.85|560.05|567.85|559.05|130
1683229500000|2023-05-04 19:45:00|568.2|559.4|568.69|559.89|568.82|560.02|567.95|559.15|382
1683229800000|2023-05-04 19:50:00|568.64|559.84|567.94|559.14|568.66|559.86|567.87|559.07|312
1683230100000|2023-05-04 19:55:00|567.89|559.09|568|559.2|568.42|559.62|567.76|558.96|296
1683230400000|2023-05-04 20:00:00|568.02|559.22|567.88|559.08|568.16|559.36|567.72|558.92|256
1683230700000|2023-05-04 20:05:00|567.9|559.1|567.5|558.7|567.97|559.17|567.25|558.45|134
1683231000000|2023-05-04 20:10:00|567.52|558.72|567.68|558.88|568|559.2|567.52|558.72|186
1683231300000|2023-05-04 20:15:00|567.65|558.85|568.15|559.35|568.15|559.35|567.5|558.7|261
1683231600000|2023-05-04 20:20:00|568.13|559.33|567.6|558.8|568.15|559.35|567.6|558.8|204
1683231900000|2023-05-04 20:25:00|567.7|558.9|568.25|559.45|568.38|559.58|567.35|558.55|227
1683232200000|2023-05-04 20:30:00|568.28|559.48|569.28|560.48|569.59|560.79|568.14|559.34|554
1683232500000|2023-05-04 20:35:00|569.35|560.55|568.67|559.87|569.4|560.6|568.55|559.75|289
1683232800000|2023-05-04 20:40:00|568.7|559.9|568.47|559.67|568.8|560|567.95|559.15|263
1683233100000|2023-05-04 20:45:00|568.25|559.45|567.95|559.15|568.47|559.67|567.75|558.95|209
1683233400000|2023-05-04 20:50:00|567.84|559.04|568.51|559.71|568.58|559.78|567.65|558.85|240
1683233700000|2023-05-04 20:55:00|568.59|559.79|568.63|559.83|568.69|559.89|568.26|559.46|214
1683234000000|2023-05-04 21:00:00|568.6|559.8|568.62|559.82|568.84|560.04|568.57|559.77|93
1683234300000|2023-05-04 21:05:00|568.64|559.84|568.69|559.89|569.01|560.21|568.59|559.79|136
1683234600000|2023-05-04 21:10:00|568.68|559.88|568.01|559.21|568.78|559.98|568.01|559.21|173
1683234900000|2023-05-04 21:15:00|568.02|559.22|568|559.2|568.05|559.25|567.7|558.9|102
1683235200000|2023-05-04 21:20:00|568.01|559.21|567.5|558.7|568.01|559.21|567.39|558.59|106
1683235500000|2023-05-04 21:25:00|567.49|558.69|567.41|558.61|567.57|558.77|567.29|558.49|80
1683235800000|2023-05-04 21:30:00|567.42|558.62|567.82|559.02|568.08|559.28|567.42|558.62|123
1683236100000|2023-05-04 21:35:00|567.8|559|567.28|558.48|567.91|559.11|567.27|558.47|74
1683236400000|2023-05-04 21:40:00|567.29|558.49|567.5|558.7|567.65|558.85|567.28|558.48|125
1683236700000|2023-05-04 21:45:00|567.48|558.68|567.19|558.39|567.61|558.81|567.12|558.32|90
1683237000000|2023-05-04 21:50:00|567.24|558.44|567.74|558.94|567.74|558.94|567.16|558.36|67
1683237300000|2023-05-04 21:55:00|567.72|558.92|568.05|559.25|568.24|559.44|567.71|558.91|99
1683237600000|2023-05-04 22:00:00|568.1|559.3|567.95|559.15|568.35|559.55|567.31|558.51|183
1683237900000|2023-05-04 22:05:00|568|559.2|568.53|559.73|568.64|559.84|567.73|558.93|226
1683238200000|2023-05-04 22:10:00|568.55|559.75|568.44|559.64|569.05|560.25|568|559.2|249
1683238500000|2023-05-04 22:15:00|568.45|559.65|568.69|559.89|568.85|560.05|567.85|559.05|316
1683238800000|2023-05-04 22:20:00|568.72|559.92|568.55|559.75|569.05|560.25|568.15|559.35|323
1683239100000|2023-05-04 22:25:00|568.38|559.58|568.15|559.35|568.55|559.75|567.85|559.05|136
1683239400000|2023-05-04 22:30:00|568.2|559.4|568.75|559.95|568.9|560.1|568.2|559.4|131
1683239700000|2023-05-04 22:35:00|568.79|559.99|569|560.2|569.34|560.54|568.64|559.84|214
1683240000000|2023-05-04 22:40:00|569.02|560.22|569.25|560.45|569.39|560.59|568.65|559.85|262
1683240300000|2023-05-04 22:45:00|569.26|560.46|569.5|560.7|569.54|560.74|568.75|559.95|213
1683240600000|2023-05-04 22:50:00|569.53|560.73|569.76|560.96|569.79|560.99|569.25|560.45|139
1683240900000|2023-05-04 22:55:00|569.75|560.95|569.55|560.75|569.76|560.96|569.3|560.5|64
1683241200000|2023-05-04 23:00:00|569.53|560.73|569.4|560.6|569.6|560.8|569.26|560.46|121
1683241500000|2023-05-04 23:05:00|569.42|560.62|569.64|560.84|569.9|561.1|569.08|560.28|268
1683241800000|2023-05-04 23:10:00|569.65|560.85|570.25|561.45|570.25|561.45|569.65|560.85|182
1683242100000|2023-05-04 23:15:00|570.2|561.4|570|561.2|570.42|561.62|569.9|561.1|162
1683242400000|2023-05-04 23:20:00|570.05|561.25|570.24|561.44|570.34|561.54|569.9|561.1|245
1683242700000|2023-05-04 23:25:00|570.22|561.42|570.43|561.63|570.44|561.64|570.05|561.25|196
1683243000000|2023-05-04 23:30:00|570.35|561.55|570.88|562.08|570.98|562.18|570.25|561.45|183
1683243300000|2023-05-04 23:35:00|570.94|562.14|571.16|562.36|571.24|562.44|570.54|561.74|330
1683243600000|2023-05-04 23:40:00|571.23|562.43|570.6|561.8|571.28|562.48|570.45|561.65|252
1683243900000|2023-05-04 23:45:00|570.5|561.7|571.07|562.27|571.07|562.27|570.45|561.65|147
1683244200000|2023-05-04 23:50:00|571.03|562.23|571.1|562.3|571.14|562.34|570.89|562.09|232
1683244500000|2023-05-04 23:55:00|571.05|562.25|571.63|562.83|571.65|562.85|571.05|562.25|269
1683244800000|2023-05-05 00:00:00|571.62|562.82|571.35|562.55|571.68|562.88|570.95|562.15|250
1683245100000|2023-05-05 00:05:00|571.34|562.54|572.1|563.3|572.24|563.44|571.34|562.54|219
1683245400000|2023-05-05 00:10:00|572.05|563.25|572.61|563.81|572.62|563.82|572.05|563.25|172
1683245700000|2023-05-05 00:15:00|572.59|563.79|573.1|564.3|573.11|564.31|572.45|563.65|312
1683246000000|2023-05-05 00:20:00|573.11|564.31|573.09|564.29|573.4|564.6|572.85|564.05|246
1683246300000|2023-05-05 00:25:00|573.1|564.3|574.25|565.45|574.25|565.45|572.95|564.15|82
1683246600000|2023-05-05 00:30:00|574.15|565.35|574.7|565.9|574.88|566.08|574.05|565.25|184
1683246900000|2023-05-05 00:35:00|574.65|565.85|574.88|566.08|575|566.2|574.15|565.35|347
1683247200000|2023-05-05 00:40:00|574.83|566.03|574.86|566.06|575|566.2|574.35|565.55|206
1683247500000|2023-05-05 00:45:00|574.9|566.1|575.08|566.28|575.09|566.29|574.65|565.85|281
1683247800000|2023-05-05 00:50:00|575.07|566.27|575.39|566.59|575.39|566.59|574.55|565.75|244
1683248100000|2023-05-05 00:55:00|575.25|566.45|574.75|565.95|575.63|566.83|574.75|565.95|288
1683248400000|2023-05-05 01:00:00|574.8|566|574.97|566.17|575.93|567.13|574.75|565.95|308
1683248700000|2023-05-05 01:05:00|575.02|566.22|573.6|564.8|575.2|566.4|573.35|564.55|348
1683249000000|2023-05-05 01:10:00|573.55|564.75|572.75|563.95|573.65|564.85|572.64|563.84|363
1683249300000|2023-05-05 01:15:00|572.76|563.96|572.39|563.59|573.25|564.45|572.05|563.25|329
1683249600000|2023-05-05 01:20:00|572.3|563.5|572.65|563.85|572.65|563.85|572.15|563.35|210
1683249900000|2023-05-05 01:25:00|572.55|563.75|573.25|564.45|573.25|564.45|572.45|563.65|17
1683250200000|2023-05-05 01:30:00|573.3|564.5|576.25|567.45|576.85|568.05|573.3|564.5|343
1683250500000|2023-05-05 01:35:00|576.4|567.6|577.1|568.3|577.28|568.48|575.75|566.95|639
1683250800000|2023-05-05 01:40:00|577.15|568.35|578.63|569.83|578.95|570.15|576.95|568.15|609
1683251100000|2023-05-05 01:45:00|578.64|569.84|579.05|570.25|579.5|570.7|577.84|569.04|624
1683251400000|2023-05-05 01:50:00|579.16|570.36|581.61|572.81|581.75|572.95|578.95|570.15|619
1683251700000|2023-05-05 01:55:00|581.52|572.72|579.69|570.89|582.2|573.4|578.95|570.15|523
1683252000000|2023-05-05 02:00:00|579.64|570.84|582.37|573.57|583.36|574.56|579.47|570.67|752
1683252300000|2023-05-05 02:05:00|582.58|573.78|580.06|571.26|582.7|573.9|579.85|571.05|635
1683252600000|2023-05-05 02:10:00|580.05|571.25|577.95|569.15|580.4|571.6|577.49|568.69|609
1683252900000|2023-05-05 02:15:00|577.9|569.1|577.5|568.7|578.16|569.36|577.05|568.25|514
1683253200000|2023-05-05 02:20:00|577.34|568.54|578.57|569.77|578.77|569.97|577.25|568.45|430
1683253500000|2023-05-05 02:25:00|578.44|569.64|578.17|569.37|578.61|569.81|577.45|568.65|400
1683253800000|2023-05-05 02:30:00|578.23|569.43|579.17|570.37|579.17|570.37|578.23|569.43|188
1683254100000|2023-05-05 02:35:00|579.18|570.38|579.47|570.67|579.74|570.94|578.9|570.1|380
1683254400000|2023-05-05 02:40:00|579.35|570.55|580.68|571.88|581.24|572.44|579.35|570.55|475
1683254700000|2023-05-05 02:45:00|580.6|571.8|580.83|572.03|580.83|572.03|579.85|571.05|339
1683255000000|2023-05-05 02:50:00|580.84|572.04|579.86|571.06|580.9|572.1|579.74|570.94|273
1683255300000|2023-05-05 02:55:00|579.97|571.17|579.59|570.79|580.51|571.71|579.31|570.51|291
1683255600000|2023-05-05 03:00:00|579.5|570.7|579.64|570.84|580.1|571.3|578.9|570.1|337
1683255900000|2023-05-05 03:05:00|579.62|570.82|580.38|571.58|580.76|571.96|579.55|570.75|321
1683256200000|2023-05-05 03:10:00|580.35|571.55|579.9|571.1|580.57|571.77|579.75|570.95|196
1683256500000|2023-05-05 03:15:00|579.95|571.15|579.32|570.52|580.09|571.29|578.85|570.05|163
1683256800000|2023-05-05 03:20:00|579.31|570.51|579.46|570.66|579.64|570.84|579.05|570.25|287
1683257100000|2023-05-05 03:25:00|579.33|570.53|578.87|570.07|579.55|570.75|578.65|569.85|300
1683257400000|2023-05-05 03:30:00|578.85|570.05|579.1|570.3|579.99|571.19|578.85|570.05|330
1683257700000|2023-05-05 03:35:00|579.09|570.29|579.1|570.3|579.41|570.61|578.85|570.05|291
1683258000000|2023-05-05 03:40:00|579.05|570.25|578.39|569.59|579.12|570.32|578.35|569.55|293
1683258300000|2023-05-05 03:45:00|578.35|569.55|578.02|569.22|579|570.2|577.55|568.75|390
1683258600000|2023-05-05 03:50:00|577.93|569.13|577.46|568.66|578.06|569.26|577.15|568.35|245
1683258900000|2023-05-05 03:55:00|577.36|568.56|577.92|569.12|577.94|569.14|577.25|568.45|290
1683259200000|2023-05-05 04:00:00|577.84|569.04|578.33|569.53|578.64|569.84|577.76|568.96|323
1683259500000|2023-05-05 04:05:00|578.3|569.5|579.09|570.29|579.09|570.29|578.15|569.35|254
1683259800000|2023-05-05 04:10:00|579.07|570.27|579.24|570.44|579.46|570.66|579.05|570.25|195
1683260100000|2023-05-05 04:15:00|579.15|570.35|579.14|570.34|579.39|570.59|578.78|569.98|261
1683260400000|2023-05-05 04:20:00|579.05|570.25|579.12|570.32|579.64|570.84|578.85|570.05|245
1683260700000|2023-05-05 04:25:00|579.02|570.22|578.86|570.06|579.18|570.38|578.55|569.75|105
1683261000000|2023-05-05 04:30:00|578.85|570.05|579.35|570.55|579.35|570.55|578.75|569.95|173
1683261300000|2023-05-05 04:35:00|579.3|570.5|578.89|570.09|579.45|570.65|578.85|570.05|114
1683261600000|2023-05-05 04:40:00|578.99|570.19|579.05|570.25|579.15|570.35|578.65|569.85|205
1683261900000|2023-05-05 04:45:00|579|570.2|578.88|570.08|579.04|570.24|578.53|569.73|338
1683262200000|2023-05-05 04:50:00|578.87|570.07|578.98|570.18|579.09|570.29|578.79|569.99|160
1683262500000|2023-05-05 04:55:00|578.9|570.1|578.94|570.14|579.09|570.29|578.75|569.95|196
1683262800000|2023-05-05 05:00:00|578.91|570.11|579.03|570.23|579.44|570.64|578.85|570.05|242
1683263100000|2023-05-05 05:05:00|579.02|570.22|579.06|570.26|579.14|570.34|578.75|569.95|133
1683263400000|2023-05-05 05:10:00|579.07|570.27|578.2|569.4|579.1|570.3|578.1|569.3|196
1683263700000|2023-05-05 05:15:00|578.23|569.43|577.15|568.35|578.3|569.5|576.9|568.1|362
1683264000000|2023-05-05 05:20:00|577.1|568.3|576.6|567.8|577.2|568.4|575.95|567.15|274
1683264300000|2023-05-05 05:25:00|576.5|567.7|577.05|568.25|577.15|568.35|575.97|567.17|257
1683264600000|2023-05-05 05:30:00|577.1|568.3|577.05|568.25|577.1|568.3|576.57|567.77|131
1683264900000|2023-05-05 05:35:00|577.02|568.22|577.32|568.52|577.32|568.52|576.95|568.15|55
1683265200000|2023-05-05 05:40:00|577.33|568.53|577.76|568.96|578.36|569.56|577.1|568.3|218
1683265500000|2023-05-05 05:45:00|577.77|568.97|577.06|568.26|577.97|569.17|576.9|568.1|209
1683265800000|2023-05-05 05:50:00|577.07|568.27|577.17|568.37|577.33|568.53|576.65|567.85|199
1683266100000|2023-05-05 05:55:00|577.04|568.24|576.57|567.77|577.46|568.66|576.45|567.65|165
1683266400000|2023-05-05 06:00:00|576.73|567.93|577.41|568.61|577.9|569.1|576.45|567.65|239
1683266700000|2023-05-05 06:05:00|577.38|568.58|577.29|568.49|577.61|568.81|576.95|568.15|228
1683267000000|2023-05-05 06:10:00|577.25|568.45|577.25|568.45|577.34|568.54|576.91|568.11|134
1683267300000|2023-05-05 06:15:00|577.3|568.5|578.3|569.5|578.53|569.73|577.3|568.5|170
1683267600000|2023-05-05 06:20:00|578.33|569.53|577.58|568.78|578.48|569.68|577.45|568.65|232
1683267900000|2023-05-05 06:25:00|577.48|568.68|577.56|568.76|577.74|568.94|577.25|568.45|198
1683268200000|2023-05-05 06:30:00|577.63|568.83|578.13|569.33|578.2|569.4|577.48|568.68|167
1683268500000|2023-05-05 06:35:00|578.2|569.4|578.6|569.8|579.05|570.25|578.05|569.25|188
1683268800000|2023-05-05 06:40:00|578.64|569.84|578.57|569.77|579.2|570.4|578.45|569.65|138
1683269100000|2023-05-05 06:45:00|578.74|569.94|577.76|568.96|578.76|569.96|577.65|568.85|181
1683269400000|2023-05-05 06:50:00|577.77|568.97|577.17|568.37|578.21|569.41|577.05|568.25|148
1683269700000|2023-05-05 06:55:00|577.05|568.25|577.16|568.36|577.32|568.52|576.55|567.75|349
1683270000000|2023-05-05 07:00:00|577.08|568.28|578.46|569.66|579.2|570.4|577.08|568.28|390
1683270300000|2023-05-05 07:05:00|578.47|569.67|577.28|568.48|579.02|570.22|576.95|568.15|405
1683270600000|2023-05-05 07:10:00|577.13|568.33|576.7|567.9|577.31|568.51|576.15|567.35|445
1683270900000|2023-05-05 07:15:00|576.71|567.91|576.75|567.95|576.97|568.17|576.35|567.55|393
1683271200000|2023-05-05 07:20:00|576.71|567.91|578.61|569.81|578.65|569.85|576.35|567.55|301
1683271500000|2023-05-05 07:25:00|578.66|569.86|578.59|569.79|579.33|570.53|578.45|569.65|105
1683271800000|2023-05-05 07:30:00|578.64|569.84|579.31|570.51|579.48|570.68|578.05|569.25|468
1683272100000|2023-05-05 07:35:00|579.3|570.5|579.96|571.16|580.01|571.21|579.21|570.41|341
1683272400000|2023-05-05 07:40:00|579.94|571.14|579.9|571.1|580.47|571.67|579.48|570.68|324
1683272700000|2023-05-05 07:45:00|580.05|571.25|579.85|571.05|580.18|571.38|579.2|570.4|400
1683273000000|2023-05-05 07:50:00|579.7|570.9|580.26|571.46|580.32|571.52|579.05|570.25|353
1683273300000|2023-05-05 07:55:00|580.21|571.41|580|571.2|580.21|571.41|579.55|570.75|279
1683273600000|2023-05-05 08:00:00|580.05|571.25|580.08|571.28|580.52|571.72|579.75|570.95|243
1683273900000|2023-05-05 08:05:00|580.05|571.25|579.9|571.1|580.32|571.52|579.45|570.65|227
1683274200000|2023-05-05 08:10:00|580.02|571.22|580.75|571.95|580.96|572.16|579.9|571.1|250
1683274500000|2023-05-05 08:15:00|580.77|571.97|581.26|572.46|581.6|572.8|580.77|571.97|467
1683274800000|2023-05-05 08:20:00|581.25|572.45|582.48|573.68|582.7|573.9|581.25|572.45|467
1683275100000|2023-05-05 08:25:00|582.65|573.85|582.6|573.8|583.05|574.25|582.05|573.25|173
1683275400000|2023-05-05 08:30:00|582.5|573.7|583.52|574.72|583.75|574.95|582.25|573.45|37
1683275700000|2023-05-05 08:35:00|583.45|574.65|583.04|574.24|583.87|575.07|582.75|573.95|317
1683276000000|2023-05-05 08:40:00|583.28|574.48|582.45|573.65|583.91|575.11|582.15|573.35|410
1683276300000|2023-05-05 08:45:00|582.48|573.68|581.29|572.49|582.48|573.68|580.76|571.96|346
1683276600000|2023-05-05 08:50:00|581.52|572.72|581.26|572.46|581.63|572.83|580.55|571.75|292
1683276900000|2023-05-05 08:55:00|581.25|572.45|580.52|571.72|581.41|572.61|580.28|571.48|165
1683277200000|2023-05-05 09:00:00|580.37|571.57|581.15|572.35|581.68|572.88|580.2|571.4|295
1683277500000|2023-05-05 09:05:00|581|572.2|581.75|572.95|581.75|572.95|581|572.2|287
1683277800000|2023-05-05 09:10:00|581.66|572.86|581.45|572.65|582.35|573.55|581.45|572.65|300
1683278100000|2023-05-05 09:15:00|581.73|572.93|581.5|572.7|581.73|572.93|580.7|571.9|429
1683278400000|2023-05-05 09:20:00|581.55|572.75|582.35|573.55|582.39|573.59|581.55|572.75|293
1683278700000|2023-05-05 09:25:00|582.15|573.35|581.1|572.3|582.35|573.55|581.05|572.25|84
1683279000000|2023-05-05 09:30:00|581.4|572.6|581.4|572.6|582.06|573.26|580.55|571.75|368
1683279300000|2023-05-05 09:35:00|581.43|572.63|581.38|572.58|581.67|572.87|580.95|572.15|329
1683279600000|2023-05-05 09:40:00|581.24|572.44|581.53|572.73|581.72|572.92|581.05|572.25|252
1683279900000|2023-05-05 09:45:00|581.36|572.56|581.17|572.37|582.08|573.28|581.05|572.25|310
1683280200000|2023-05-05 09:50:00|581.15|572.35|579.9|571.1|581.2|572.4|579.55|570.75|406
1683280500000|2023-05-05 09:55:00|579.85|571.05|580.58|571.78|580.59|571.79|579.45|570.65|356
1683280800000|2023-05-05 10:00:00|580.54|571.74|581.32|572.52|581.54|572.74|580.54|571.74|267
1683281100000|2023-05-05 10:05:00|581.4|572.6|580.95|572.15|581.44|572.64|580.75|571.95|161
1683281400000|2023-05-05 10:10:00|581.1|572.3|580.57|571.77|581.25|572.45|580.45|571.65|282
1683281700000|2023-05-05 10:15:00|580.62|571.82|580.55|571.75|580.75|571.95|580.05|571.25|247
1683282000000|2023-05-05 10:20:00|580.59|571.79|580.99|572.19|580.99|572.19|580.35|571.55|209
1683282300000|2023-05-05 10:25:00|581|572.2|581.12|572.32|581.25|572.45|580.75|571.95|182
1683282600000|2023-05-05 10:30:00|581.21|572.41|580.35|571.55|581.28|572.48|580.35|571.55|260
1683282900000|2023-05-05 10:35:00|580.55|571.75|579.8|571|580.55|571.75|579.35|570.55|246
1683283200000|2023-05-05 10:40:00|579.78|570.98|579.7|570.9|580.15|571.35|579.15|570.35|298
1683283500000|2023-05-05 10:45:00|579.75|570.95|580.65|571.85|580.69|571.89|579.55|570.75|260
1683283800000|2023-05-05 10:50:00|580.45|571.65|580.31|571.51|580.7|571.9|579.85|571.05|250
1683284100000|2023-05-05 10:55:00|580.38|571.58|580.56|571.76|580.67|571.87|580.05|571.25|237
1683284400000|2023-05-05 11:00:00|580.48|571.68|580.25|571.45|580.76|571.96|579.95|571.15|227
1683284700000|2023-05-05 11:05:00|580.1|571.3|580.45|571.65|580.75|571.95|579.85|571.05|194
1683285000000|2023-05-05 11:10:00|580.54|571.74|580.8|572|581.22|572.42|580.15|571.35|368
1683285300000|2023-05-05 11:15:00|580.78|571.98|580.65|571.85|581.36|572.56|580.48|571.68|259
1683285600000|2023-05-05 11:20:00|580.8|572|579.95|571.15|580.88|572.08|579.76|570.96|221
1683285900000|2023-05-05 11:25:00|579.9|571.1|579.25|570.45|579.9|571.1|579.05|570.25|151
1683286200000|2023-05-05 11:30:00|579.3|570.5|579.1|570.3|579.8|571|578.8|570|260
1683286500000|2023-05-05 11:35:00|579|570.2|579.19|570.39|579.4|570.6|578.75|569.95|226
1683286800000|2023-05-05 11:40:00|579.11|570.31|578.8|570|579.19|570.39|578.65|569.85|124
1683287100000|2023-05-05 11:45:00|578.85|570.05|579.35|570.55|579.65|570.85|578.78|569.98|331
1683287400000|2023-05-05 11:50:00|579.26|570.46|580.43|571.63|580.88|572.08|579.15|570.35|270
1683287700000|2023-05-05 11:55:00|580.44|571.64|580.07|571.27|580.98|572.18|579.69|570.89|353
1683288000000|2023-05-05 12:00:00|580.08|571.28|580.8|572|581.78|572.98|579.89|571.09|467
1683288300000|2023-05-05 12:05:00|580.75|571.95|580.15|571.35|580.84|572.04|579.59|570.79|376
1683288600000|2023-05-05 12:10:00|580.25|571.45|580.45|571.65|581.35|572.55|579.75|570.95|377
1683288900000|2023-05-05 12:15:00|580.52|571.72|579.8|571|580.85|572.05|579.45|570.65|431
1683289200000|2023-05-05 12:20:00|579.76|570.96|580.25|571.45|580.65|571.85|579.7|570.9|353
1683289500000|2023-05-05 12:25:00|580.17|571.37|580.05|571.25|580.5|571.7|579.05|570.25|314
1683289800000|2023-05-05 12:30:00|580|571.2|576.35|567.55|581.45|572.65|571.35|562.55|516
1683290100000|2023-05-05 12:35:00|576.3|567.5|577.1|568.3|577.75|568.95|575.25|566.45|730
1683290400000|2023-05-05 12:40:00|577.15|568.35|578|569.2|578.1|569.3|576.25|567.45|612
1683290700000|2023-05-05 12:45:00|577.8|569|579.82|571.02|580.91|572.11|577.65|568.85|724
1683291000000|2023-05-05 12:50:00|579.87|571.07|579.6|570.8|580.6|571.8|578.95|570.15|626
1683291300000|2023-05-05 12:55:00|579.49|570.69|578.74|569.94|579.92|571.12|578.25|569.45|598
1683291600000|2023-05-05 13:00:00|578.7|569.9|578.62|569.82|578.91|570.11|577.12|568.32|562
1683291900000|2023-05-05 13:05:00|578.63|569.83|578.65|569.85|579.46|570.66|578.3|569.5|452
1683292200000|2023-05-05 13:10:00|578.64|569.84|580.05|571.25|580.62|571.82|578.45|569.65|429
1683292500000|2023-05-05 13:15:00|580.12|571.32|581.15|572.35|581.23|572.43|579.95|571.15|338
1683292800000|2023-05-05 13:20:00|581.11|572.31|580.97|572.17|581.77|572.97|580.69|571.89|399
1683293100000|2023-05-05 13:25:00|580.88|572.08|582.65|573.85|582.86|574.06|580.85|572.05|473
1683293400000|2023-05-05 13:30:00|582.73|573.93|582.1|573.3|582.85|574.05|580.95|572.15|680
1683293700000|2023-05-05 13:35:00|581.94|573.14|582.07|573.27|582.25|573.45|581.45|572.65|571
1683294000000|2023-05-05 13:40:00|582.08|573.28|584.24|575.44|584.74|575.94|582.08|573.28|816
1683294300000|2023-05-05 13:45:00|584.12|575.32|584.9|576.1|585.13|576.33|583.05|574.25|771
1683294600000|2023-05-05 13:50:00|584.8|576|583.57|574.77|585.29|576.49|583.35|574.55|705
1683294900000|2023-05-05 13:55:00|583.6|574.8|583.35|574.55|584.28|575.48|582.96|574.16|556
1683295200000|2023-05-05 14:00:00|583.38|574.58|585.85|577.05|585.95|577.15|583.38|574.58|712
1683295500000|2023-05-05 14:05:00|585.84|577.04|585.65|576.85|587.06|578.26|585.45|576.65|490
1683295800000|2023-05-05 14:10:00|585.8|577|587.59|578.79|587.75|578.95|585.15|576.35|303
1683296100000|2023-05-05 14:15:00|587.58|578.78|587.7|578.9|588|579.2|586.8|578|504
1683296400000|2023-05-05 14:20:00|587.66|578.86|588.9|580.1|589.6|580.8|587.66|578.86|614
1683296700000|2023-05-05 14:25:00|588.85|580.05|590.45|581.65|590.78|581.98|588.65|579.85|574
1683297000000|2023-05-05 14:30:00|590.31|581.51|589.6|580.8|591.55|582.75|588.85|580.05|724
1683297300000|2023-05-05 14:35:00|589.25|580.45|590.45|581.65|591.64|582.84|589.25|580.45|826
1683297600000|2023-05-05 14:40:00|590.15|581.35|588.95|580.15|591.39|582.59|588.65|579.85|704
1683297900000|2023-05-05 14:45:00|588.9|580.1|588.6|579.8|590.27|581.47|588.6|579.8|869
1683298200000|2023-05-05 14:50:00|588.75|579.95|588.35|579.55|589.34|580.54|588.2|579.4|667
1683298500000|2023-05-05 14:55:00|588.4|579.6|587.28|578.48|588.4|579.6|587.05|578.25|496
1683298800000|2023-05-05 15:00:00|587.35|578.55|588.7|579.9|589.18|580.38|587.05|578.25|573
1683299100000|2023-05-05 15:05:00|588.6|579.8|586.15|577.35|589.2|580.4|586.05|577.25|170
1683299400000|2023-05-05 15:10:00|586.05|577.25|586.6|577.8|587.09|578.29|585.85|577.05|149
1683299700000|2023-05-05 15:15:00|586.25|577.45|586.23|577.43|587.02|578.22|585.95|577.15|469
1683300000000|2023-05-05 15:20:00|586.3|577.5|585.95|577.15|586.65|577.85|585.55|576.75|409
1683300300000|2023-05-05 15:25:00|585.9|577.1|586.35|577.55|587|578.2|585.55|576.75|478
1683300600000|2023-05-05 15:30:00|586.55|577.75|586.29|577.49|587.79|578.99|585.95|577.15|506
1683300900000|2023-05-05 15:35:00|586.35|577.55|585.35|576.55|586.48|577.68|585.05|576.25|402
1683301200000|2023-05-05 15:40:00|585.3|576.5|584.84|576.04|586.01|577.21|584.75|575.95|452
1683301500000|2023-05-05 15:45:00|585.03|576.23|585.32|576.52|586.08|577.28|584.7|575.9|445
1683301800000|2023-05-05 15:50:00|585.2|576.4|585.16|576.36|585.7|576.9|584.85|576.05|430
1683302100000|2023-05-05 15:55:00|585.23|576.43|586.85|578.05|586.98|578.18|585.05|576.25|423
1683302400000|2023-05-05 16:00:00|586.71|577.91|591.25|582.45|591.86|583.06|586.55|577.75|764
1683302700000|2023-05-05 16:05:00|591.17|582.37|591.3|582.5|592.25|583.45|590.7|581.9|816
1683303000000|2023-05-05 16:10:00|591.35|582.55|592.59|583.79|592.59|583.79|590.95|582.15|728
1683303300000|2023-05-05 16:15:00|592.25|583.45|594.25|585.45|594.83|586.03|592|583.2|709
1683303600000|2023-05-05 16:20:00|594.13|585.33|591.9|583.1|594.45|585.65|591.59|582.79|677
1683303900000|2023-05-05 16:25:00|592.16|583.36|591.7|582.9|593.12|584.32|591.45|582.65|584
1683304200000|2023-05-05 16:30:00|591.85|583.05|590.55|581.75|592.86|584.06|590.55|581.75|647
1683304500000|2023-05-05 16:35:00|590.8|582|589.72|580.92|591.3|582.5|589.25|580.45|615
1683304800000|2023-05-05 16:40:00|589.65|580.85|590.27|581.47|591.15|582.35|589.4|580.6|640
1683305100000|2023-05-05 16:45:00|590.15|581.35|589.47|580.67|590.6|581.8|588.95|580.15|575
1683305400000|2023-05-05 16:50:00|589.55|580.75|590.51|581.71|591.1|582.3|589.25|580.45|451
1683305700000|2023-05-05 16:55:00|590.52|581.72|590.55|581.75|590.75|581.95|589.85|581.05|437
1683306000000|2023-05-05 17:00:00|590.65|581.85|591.19|582.39|591.85|583.05|590.18|581.38|599
1683306300000|2023-05-05 17:05:00|591.14|582.34|590.15|581.35|591.35|582.55|590.15|581.35|317
1683306600000|2023-05-05 17:10:00|590.05|581.25|589.95|581.15|590.7|581.9|589.95|581.15|41
1683306900000|2023-05-05 17:15:00|590.05|581.25|590.61|581.81|591|582.2|589.65|580.85|282
1683307200000|2023-05-05 17:20:00|590.8|582|590.35|581.55|591.35|582.55|590.15|581.35|408
1683307500000|2023-05-05 17:25:00|590.61|581.81|589.94|581.14|591.05|582.25|589.75|580.95|317
1683307800000|2023-05-05 17:30:00|590|581.2|590.6|581.8|590.95|582.15|589.8|581|353
1683308100000|2023-05-05 17:35:00|590.85|582.05|590.05|581.25|591.15|582.35|589.65|580.85|326
1683308400000|2023-05-05 17:40:00|590|581.2|590.63|581.83|591.02|582.22|588.85|580.05|452
1683308700000|2023-05-05 17:45:00|590.59|581.79|589.03|580.23|590.68|581.88|588.65|579.85|339
1683309000000|2023-05-05 17:50:00|588.9|580.1|589.7|580.9|590|581.2|588.7|579.9|325
1683309300000|2023-05-05 17:55:00|589.85|581.05|590.3|581.5|591.14|582.34|589.85|581.05|280
1683309600000|2023-05-05 18:00:00|590.55|581.75|590.63|581.83|590.86|582.06|589.51|580.71|379
1683309900000|2023-05-05 18:05:00|590.8|582|591.15|582.35|591.82|583.02|590.63|581.83|362
1683310200000|2023-05-05 18:10:00|591.28|582.48|591.6|582.8|591.88|583.08|591.1|582.3|210
1683310500000|2023-05-05 18:15:00|591.63|582.83|590.38|581.58|591.65|582.85|590.23|581.43|181
1683310800000|2023-05-05 18:20:00|590.25|581.45|591.03|582.23|591.3|582.5|590.25|581.45|255
1683311100000|2023-05-05 18:25:00|591.04|582.24|591.08|582.28|592.04|583.24|590.85|582.05|318
1683311400000|2023-05-05 18:30:00|591.05|582.25|591.59|582.79|591.93|583.13|590.85|582.05|271
1683311700000|2023-05-05 18:35:00|591.2|582.4|589.52|580.72|591.82|583.02|589.15|580.35|278
1683312000000|2023-05-05 18:40:00|589.53|580.73|589.7|580.9|590.37|581.57|589.44|580.64|318
1683312300000|2023-05-05 18:45:00|589.65|580.85|588.7|579.9|589.85|581.05|588.32|579.52|401
1683312600000|2023-05-05 18:50:00|588.75|579.95|589.05|580.25|589.42|580.62|587.16|578.36|617
1683312900000|2023-05-05 18:55:00|589.06|580.26|589.79|580.99|590.13|581.33|588.95|580.15|448
1683313200000|2023-05-05 19:00:00|589.8|581|589.65|580.85|590.15|581.35|588.95|580.15|353
1683313500000|2023-05-05 19:05:00|589.75|580.95|589.8|581|590.25|581.45|589.35|580.55|256
1683313800000|2023-05-05 19:10:00|589.75|580.95|589.5|580.7|590.2|581.4|589.25|580.45|244
1683314100000|2023-05-05 19:15:00|589.72|580.92|590.13|581.33|590.43|581.63|589.45|580.65|255
1683314400000|2023-05-05 19:20:00|590|581.2|590.35|581.55|591.15|582.35|589.95|581.15|249
1683314700000|2023-05-05 19:25:00|590.5|581.7|590.85|582.05|591.1|582.3|589.85|581.05|255
1683315000000|2023-05-05 19:30:00|590.65|581.85|590.45|581.65|591.05|582.25|589.95|581.15|200
1683315300000|2023-05-05 19:35:00|590.15|581.35|589.79|580.99|590.48|581.68|589.55|580.75|226
1683315600000|2023-05-05 19:40:00|589.78|580.98|590.53|581.73|590.6|581.8|589.05|580.25|264
1683315900000|2023-05-05 19:45:00|590.35|581.55|590.38|581.58|590.78|581.98|589.75|580.95|238
1683316200000|2023-05-05 19:50:00|590.45|581.65|591.34|582.54|591.5|582.7|590.01|581.21|321
1683316500000|2023-05-05 19:55:00|591.35|582.55|591.38|582.58|591.66|582.86|590.55|581.75|349
1683316800000|2023-05-05 20:00:00|591.21|582.41|591.43|582.63|592.02|583.22|590.78|581.98|417
1683317100000|2023-05-05 20:05:00|591.39|582.59|591.68|582.88|592.01|583.21|591.36|582.56|288
1683317400000|2023-05-05 20:10:00|591.58|582.78|591.75|582.95|591.98|583.18|591.46|582.66|189
1683317700000|2023-05-05 20:15:00|591.81|583.01|590.32|581.52|591.96|583.16|590.32|581.52|249
1683318000000|2023-05-05 20:20:00|590.29|581.49|590.68|581.88|590.86|582.06|590.1|581.3|173
1683318300000|2023-05-05 20:25:00|590.67|581.87|590.4|581.6|591.04|582.24|590.13|581.33|181
1683318600000|2023-05-05 20:30:00|590.42|581.62|591.19|582.39|591.46|582.66|590.22|581.42|244
1683318900000|2023-05-05 20:35:00|591.22|582.42|590.67|581.87|591.23|582.43|590.63|581.83|155
1683319200000|2023-05-05 20:40:00|590.63|581.83|590.57|581.77|590.93|582.13|590.37|581.57|216
1683319500000|2023-05-05 20:45:00|590.49|581.69|591.03|582.23|591.12|582.32|590.39|581.59|184
1683319800000|2023-05-05 20:50:00|591.01|582.21|591.01|582.21|592|583.2|590.44|581.64|278
1683320100000|2023-05-05 20:55:00|591|582.2|591.12|582.32|591.22|582.42|590.67|581.87|122
1683356400000|2023-05-06 07:00:00|581.82|573.02|581.23|572.43|581.82|573.02|581.19|572.39|194
1683356700000|2023-05-06 07:05:00|581.2|572.4|581.54|572.74|581.65|572.85|581.1|572.3|106
1683357000000|2023-05-06 07:10:00|581.5|572.7|581.98|573.18|582.11|573.31|581.29|572.49|161
1683357300000|2023-05-06 07:15:00|581.97|573.17|582.21|573.41|582.56|573.76|581.95|573.15|151
1683357600000|2023-05-06 07:20:00|582.22|573.42|582.54|573.74|582.66|573.86|581.9|573.1|161
1683357900000|2023-05-06 07:25:00|582.55|573.75|582.66|573.86|582.82|574.02|582.19|573.39|190
1683358200000|2023-05-06 07:30:00|582.67|573.87|581.87|573.07|582.78|573.98|581.8|573|210
1683358500000|2023-05-06 07:35:00|581.82|573.02|580.99|572.19|581.83|573.03|580.79|571.99|219
1683358800000|2023-05-06 07:40:00|580.98|572.18|581.07|572.27|581.53|572.73|580.59|571.79|268
1683359100000|2023-05-06 07:45:00|581.02|572.22|580.6|571.8|581.15|572.35|580.57|571.77|238
1683359400000|2023-05-06 07:50:00|580.45|571.65|581.11|572.31|581.11|572.31|580.24|571.44|320
1683359700000|2023-05-06 07:55:00|581.1|572.3|580.32|571.52|581.11|572.31|580.15|571.35|307
1683360000000|2023-05-06 08:00:00|580.31|571.51|575.78|566.98|580.32|571.52|575.28|566.48|737
1683360300000|2023-05-06 08:05:00|575.74|566.94|577.93|569.13|577.93|569.13|575.6|566.8|681
1683360600000|2023-05-06 08:10:00|577.92|569.12|578.1|569.3|578.1|569.3|576.57|567.77|495
1683360900000|2023-05-06 08:15:00|578.07|569.27|577.67|568.87|578.07|569.27|576.77|567.97|453
1683361200000|2023-05-06 08:20:00|577.8|569|577.94|569.14|578.04|569.24|576.74|567.94|476
1683361500000|2023-05-06 08:25:00|577.93|569.13|578.13|569.33|578.7|569.9|577.36|568.56|363
1683361800000|2023-05-06 08:30:00|578.12|569.32|577.76|568.96|578.29|569.49|576.89|568.09|534
1683362100000|2023-05-06 08:35:00|577.77|568.97|578.15|569.35|578.18|569.38|576.77|567.97|501
1683362400000|2023-05-06 08:40:00|578.07|569.27|577.88|569.08|578.07|569.27|577.5|568.7|229
1683362700000|2023-05-06 08:45:00|577.84|569.04|578.14|569.34|578.19|569.39|577.47|568.67|332
1683363000000|2023-05-06 08:50:00|578.11|569.31|578.26|569.46|578.26|569.46|577.47|568.67|295
1683363300000|2023-05-06 08:55:00|578.27|569.47|578.98|570.18|579|570.2|577.97|569.17|251
1683363600000|2023-05-06 09:00:00|578.97|570.17|578.69|569.89|579.1|570.3|578.39|569.59|218
1683363900000|2023-05-06 09:05:00|578.79|569.99|578.55|569.75|578.79|569.99|578.18|569.38|115
1683364200000|2023-05-06 09:10:00|578.52|569.72|578.47|569.67|578.77|569.97|577.67|568.87|199
1683364500000|2023-05-06 09:15:00|578.46|569.66|578.85|570.05|579.05|570.25|577.98|569.18|241
1683364800000|2023-05-06 09:20:00|578.87|570.07|578.7|569.9|578.87|570.07|577.92|569.12|228
1683365100000|2023-05-06 09:25:00|578.69|569.89|578.71|569.91|578.97|570.17|578.47|569.67|174
1683365400000|2023-05-06 09:30:00|578.65|569.85|578.62|569.82|579|570.2|578.32|569.52|187
1683365700000|2023-05-06 09:35:00|578.64|569.84|579.08|570.28|579.27|570.47|578.32|569.52|233
1683366000000|2023-05-06 09:40:00|579.12|570.32|579.45|570.65|579.52|570.72|579.08|570.28|137
1683366300000|2023-05-06 09:45:00|579.44|570.64|579.48|570.68|579.51|570.71|579.07|570.27|98
1683366600000|2023-05-06 09:50:00|579.45|570.65|579.23|570.43|579.81|571.01|579.16|570.36|199
1683366900000|2023-05-06 09:55:00|579.19|570.39|579.06|570.26|579.53|570.73|578.84|570.04|185
1683367200000|2023-05-06 10:00:00|579|570.2|579.65|570.85|579.89|571.09|578.1|569.3|493
1683367500000|2023-05-06 10:05:00|579.62|570.82|579.82|571.02|579.83|571.03|579.12|570.32|395
1683367800000|2023-05-06 10:10:00|579.78|570.98|580.8|572|580.82|572.02|579.78|570.98|246
1683368100000|2023-05-06 10:15:00|580.79|571.99|579.8|571|580.84|572.04|579.51|570.71|185
1683368400000|2023-05-06 10:20:00|579.79|570.99|580.35|571.55|580.35|571.55|579.4|570.6|169
1683368700000|2023-05-06 10:25:00|580.23|571.43|580.31|571.51|580.66|571.86|579.23|570.43|407
1683369000000|2023-05-06 10:30:00|580.32|571.52|580.8|572|580.83|572.03|580.21|571.41|246
1683369300000|2023-05-06 10:35:00|580.81|572.01|580.51|571.71|581.26|572.46|580.37|571.57|270
1683369600000|2023-05-06 10:40:00|580.59|571.79|580.89|572.09|581.08|572.28|580.3|571.5|197
1683369900000|2023-05-06 10:45:00|580.88|572.08|580.71|571.91|580.92|572.12|580.36|571.56|177
1683370200000|2023-05-06 10:50:00|580.72|571.92|581.31|572.51|581.31|572.51|580.71|571.91|178
1683370500000|2023-05-06 10:55:00|581.28|572.48|581.73|572.93|581.73|572.93|581.08|572.28|176
1683370800000|2023-05-06 11:00:00|581.72|572.92|581.2|572.4|581.73|572.93|580.82|572.02|133
1683371100000|2023-05-06 11:05:00|581.09|572.29|582.12|573.32|582.29|573.49|581.09|572.29|226
1683371400000|2023-05-06 11:10:00|582.14|573.34|582.2|573.4|582.32|573.52|581.9|573.1|208
1683371700000|2023-05-06 11:15:00|582.23|573.43|582.01|573.21|582.23|573.43|581.87|573.07|100
1683372000000|2023-05-06 11:20:00|582.06|573.26|582.38|573.58|582.47|573.67|581.9|573.1|105
1683372300000|2023-05-06 11:25:00|582.43|573.63|582.67|573.87|583.02|574.22|582.22|573.42|104
1683372600000|2023-05-06 11:30:00|582.68|573.88|582.9|574.1|583.01|574.21|582.31|573.51|99
1683372900000|2023-05-06 11:35:00|582.96|574.16|583.43|574.63|583.45|574.65|582.68|573.88|140
1683373200000|2023-05-06 11:40:00|583.44|574.64|582.36|573.56|583.45|574.65|582.36|573.56|141
1683373500000|2023-05-06 11:45:00|582.38|573.58|582.21|573.41|582.56|573.76|582.15|573.35|161
1683373800000|2023-05-06 11:50:00|582|573.2|582.71|573.91|582.76|573.96|581.87|573.07|157
1683374100000|2023-05-06 11:55:00|582.72|573.92|583.02|574.22|583.13|574.33|582.67|573.87|172
1683374400000|2023-05-06 12:00:00|583.04|574.24|581.62|572.82|583.04|574.24|581.48|572.68|293
1683374700000|2023-05-06 12:05:00|581.6|572.8|581|572.2|581.6|572.8|580.91|572.11|148
1683375000000|2023-05-06 12:10:00|581.02|572.22|581.3|572.5|581.32|572.52|580.4|571.6|155
1683375300000|2023-05-06 12:15:00|581.28|572.48|580.69|571.89|581.28|572.48|580.18|571.38|223
1683375600000|2023-05-06 12:20:00|580.68|571.88|580.54|571.74|581.09|572.29|580.3|571.5|262
1683375900000|2023-05-06 12:25:00|580.55|571.75|581.19|572.39|581.63|572.83|580|571.2|346
1683376200000|2023-05-06 12:30:00|581.24|572.44|580.1|571.3|581.29|572.49|579.46|570.66|301
1683376500000|2023-05-06 12:35:00|580.09|571.29|578.67|569.87|580.17|571.37|577.04|568.24|612
1683376800000|2023-05-06 12:40:00|578.62|569.82|579.53|570.73|579.6|570.8|577.6|568.8|663
1683377100000|2023-05-06 12:45:00|579.48|570.68|577.84|569.04|579.48|570.68|577.29|568.49|529
1683377400000|2023-05-06 12:50:00|577.79|568.99|578.18|569.38|578.64|569.84|576.71|567.91|545
1683377700000|2023-05-06 12:55:00|578.23|569.43|578.1|569.3|578.51|569.71|577.16|568.36|494
1683378000000|2023-05-06 13:00:00|578.15|569.35|576.88|568.08|578.2|569.4|576.3|567.5|443
1683378300000|2023-05-06 13:05:00|576.84|568.04|575.93|567.13|576.98|568.18|575.06|566.26|459
1683378600000|2023-05-06 13:10:00|575.92|567.12|575.82|567.02|576.12|567.32|574.81|566.01|354
1683378900000|2023-05-06 13:15:00|575.77|566.97|575.01|566.21|575.79|566.99|573.72|564.92|520
1683379200000|2023-05-06 13:20:00|575.04|566.24|573.24|564.44|575.16|566.36|572.66|563.86|675
1683379500000|2023-05-06 13:25:00|573.26|564.46|574.02|565.22|574.07|565.27|572.21|563.41|487
1683379800000|2023-05-06 13:30:00|574.03|565.23|572.73|563.93|574.03|565.23|572.53|563.73|489
1683380100000|2023-05-06 13:35:00|572.71|563.91|571.9|563.1|573.11|564.31|571.02|562.22|626
1683380400000|2023-05-06 13:40:00|571.89|563.09|572.27|563.47|572.66|563.86|571.45|562.65|396
1683380700000|2023-05-06 13:45:00|572.32|563.52|574.25|565.45|574.54|565.74|572.01|563.21|527
1683381000000|2023-05-06 13:50:00|574.33|565.53|574.72|565.92|574.73|565.93|572.67|563.87|593
1683381300000|2023-05-06 13:55:00|574.71|565.91|574.22|565.42|574.85|566.05|573.98|565.18|337
1683381600000|2023-05-06 14:00:00|574.19|565.39|573.47|564.67|574.2|565.4|572.62|563.82|419
1683381900000|2023-05-06 14:05:00|573.5|564.7|567.2|558.4|573.5|564.7|564.44|555.64|889
1683382200000|2023-05-06 14:10:00|567.19|558.39|569.03|560.23|569.61|560.81|566.48|557.68|768
1683382500000|2023-05-06 14:15:00|568.95|560.15|568.57|559.77|569.24|560.44|568.06|559.26|656
1683382800000|2023-05-06 14:20:00|568.6|559.8|569.17|560.37|569.32|560.52|567.84|559.04|496
1683383100000|2023-05-06 14:25:00|569.23|560.43|569.04|560.24|569.23|560.43|568.03|559.23|422
1683383400000|2023-05-06 14:30:00|569.05|560.25|568.78|559.98|569.16|560.36|567.53|558.73|505
1683383700000|2023-05-06 14:35:00|568.81|560.01|568.83|560.03|569.1|560.3|567.55|558.75|551
1683384000000|2023-05-06 14:40:00|568.88|560.08|568.08|559.28|568.94|560.14|567.17|558.37|469
1683384300000|2023-05-06 14:45:00|568.1|559.3|567.77|558.97|568.62|559.82|567.51|558.71|461
1683384600000|2023-05-06 14:50:00|567.81|559.01|566.78|557.98|567.95|559.15|566.43|557.63|277
1683384900000|2023-05-06 14:55:00|566.81|558.01|566.68|557.88|567.32|558.52|566.08|557.28|339
1683385200000|2023-05-06 15:00:00|566.62|557.82|566.03|557.23|566.62|557.82|563.65|554.85|736
1683385500000|2023-05-06 15:05:00|566.02|557.22|567.52|558.72|567.72|558.92|566.02|557.22|412
1683385800000|2023-05-06 15:10:00|567.57|558.77|568.04|559.24|568.23|559.43|566.68|557.88|338
1683386100000|2023-05-06 15:15:00|568.05|559.25|567.6|558.8|568.38|559.58|567.23|558.43|406
1683386400000|2023-05-06 15:20:00|567.61|558.81|567.41|558.61|567.8|559|566.95|558.15|293
1683386700000|2023-05-06 15:25:00|567.42|558.62|567.02|558.22|567.48|558.68|566.51|557.71|339
1683387000000|2023-05-06 15:30:00|567.08|558.28|566.35|557.55|567.15|558.35|566.1|557.3|341
1683387300000|2023-05-06 15:35:00|566.22|557.42|565.62|556.82|566.3|557.5|565.43|556.63|337
1683387600000|2023-05-06 15:40:00|565.56|556.76|566.79|557.99|567.06|558.26|565.41|556.61|405
1683387900000|2023-05-06 15:45:00|566.87|558.07|566.09|557.29|566.99|558.19|565.8|557|363
1683388200000|2023-05-06 15:50:00|566.02|557.22|565.38|556.58|566.11|557.31|565.01|556.21|263
1683388500000|2023-05-06 15:55:00|565.36|556.56|565.05|556.25|565.46|556.66|564.86|556.06|226
1683388800000|2023-05-06 16:00:00|565.03|556.23|565.71|556.91|565.86|557.06|564.17|555.37|419
1683389100000|2023-05-06 16:05:00|565.77|556.97|567.13|558.33|567.32|558.52|565.26|556.46|346
1683389400000|2023-05-06 16:10:00|567.12|558.32|567.29|558.49|567.45|558.65|565.96|557.16|347
1683389700000|2023-05-06 16:15:00|567.32|558.52|566.73|557.93|567.38|558.58|566.35|557.55|349
1683390000000|2023-05-06 16:20:00|566.78|557.98|567.2|558.4|567.3|558.5|566.36|557.56|320
1683390300000|2023-05-06 16:25:00|567.35|558.55|567.41|558.61|567.5|558.7|566.81|558.01|190
1683390600000|2023-05-06 16:30:00|567.39|558.59|567.05|558.25|567.39|558.59|566.63|557.83|172
1683390900000|2023-05-06 16:35:00|567.04|558.24|567.56|558.76|567.63|558.83|566.47|557.67|170
1683391200000|2023-05-06 16:40:00|567.61|558.81|568.32|559.52|568.37|559.57|567|558.2|252
1683391500000|2023-05-06 16:45:00|568.29|559.49|568.4|559.6|568.45|559.65|568.01|559.21|189
1683391800000|2023-05-06 16:50:00|568.37|559.57|568.8|560|568.8|560|567.8|559|162
1683392100000|2023-05-06 16:55:00|568.88|560.08|568.03|559.23|568.99|560.19|568.02|559.22|216
1683392400000|2023-05-06 17:00:00|568.04|559.24|567.12|558.32|568.07|559.27|567.12|558.32|158
1683392700000|2023-05-06 17:05:00|567.13|558.33|567.55|558.75|567.58|558.78|566.63|557.83|170
1683393000000|2023-05-06 17:10:00|567.57|558.77|567.22|558.42|567.58|558.78|567.12|558.32|155
1683393300000|2023-05-06 17:15:00|567.18|558.38|567.82|559.02|567.91|559.11|567.11|558.31|160
1683393600000|2023-05-06 17:20:00|567.83|559.03|567.51|558.71|567.83|559.03|567.1|558.3|71
1683393900000|2023-05-06 17:25:00|567.49|558.69|569.07|560.27|569.67|560.87|567.15|558.35|485
1683394200000|2023-05-06 17:30:00|569.08|560.28|568.17|559.37|569.35|560.55|568.04|559.24|312
1683394500000|2023-05-06 17:35:00|568.11|559.31|567.88|559.08|568.2|559.4|567.52|558.72|231
1683394800000|2023-05-06 17:40:00|567.87|559.07|568.52|559.72|568.67|559.87|567.44|558.64|244
1683395100000|2023-05-06 17:45:00|568.44|559.64|568.44|559.64|568.71|559.91|568.29|559.49|136
1683395400000|2023-05-06 17:50:00|568.38|559.58|568.59|559.79|568.75|559.95|567.93|559.13|114
1683395700000|2023-05-06 17:55:00|568.65|559.85|568.94|560.14|569.05|560.25|568.34|559.54|121
1683396000000|2023-05-06 18:00:00|569.01|560.21|569.18|560.38|569.31|560.51|568.8|560|150
1683396300000|2023-05-06 18:05:00|569.03|560.23|570.15|561.35|570.25|561.45|569.03|560.23|175
1683396600000|2023-05-06 18:10:00|570.11|561.31|571.79|562.99|571.79|562.99|570.04|561.24|335
1683396900000|2023-05-06 18:15:00|571.61|562.81|572.38|563.58|572.71|563.91|571.24|562.44|398
1683397200000|2023-05-06 18:20:00|572.32|563.52|572.96|564.16|573.03|564.23|571.7|562.9|323
1683397500000|2023-05-06 18:25:00|573.01|564.21|573.45|564.65|574.09|565.29|572.56|563.76|370
1683397800000|2023-05-06 18:30:00|573.53|564.73|573.16|564.36|573.95|565.15|572.7|563.9|253
1683398100000|2023-05-06 18:35:00|573.01|564.21|573.25|564.45|573.25|564.45|572.04|563.24|283
1683398400000|2023-05-06 18:40:00|573.18|564.38|574.15|565.35|574.53|565.73|572.68|563.88|380
1683398700000|2023-05-06 18:45:00|574.21|565.41|572.9|564.1|574.27|565.47|572.67|563.87|314
1683399000000|2023-05-06 18:50:00|572.95|564.15|572.57|563.77|573.32|564.52|572.47|563.67|246
1683399300000|2023-05-06 18:55:00|572.59|563.79|572.86|564.06|573.33|564.53|572.46|563.66|282
1683399600000|2023-05-06 19:00:00|572.95|564.15|573.43|564.63|573.48|564.68|572.69|563.89|349
1683399900000|2023-05-06 19:05:00|573.52|564.72|574.27|565.47|574.31|565.51|573.44|564.64|261
1683400200000|2023-05-06 19:10:00|574.19|565.39|573.43|564.63|574.48|565.68|573.12|564.32|368
1683400500000|2023-05-06 19:15:00|573.41|564.61|572.21|563.41|573.62|564.82|572.2|563.4|276
1683400800000|2023-05-06 19:20:00|572.2|563.4|569.85|561.05|572.46|563.66|569.79|560.99|324
1683401100000|2023-05-06 19:25:00|569.89|561.09|570.78|561.98|571.18|562.38|569.75|560.95|217
1683401400000|2023-05-06 19:30:00|570.88|562.08|570.59|561.79|572.02|563.22|570.35|561.55|320
1683401700000|2023-05-06 19:35:00|570.52|561.72|571.07|562.27|571.63|562.83|570.43|561.63|170
1683402000000|2023-05-06 19:40:00|571.14|562.34|570.64|561.84|571.44|562.64|570.14|561.34|209
1683402300000|2023-05-06 19:45:00|570.66|561.86|571.06|562.26|571.57|562.77|570.64|561.84|230
1683402600000|2023-05-06 19:50:00|570.88|562.08|571.07|562.27|571.29|562.49|570.72|561.92|103
1683402900000|2023-05-06 19:55:00|570.95|562.15|570.82|562.02|571.37|562.57|570.72|561.92|162
1683403200000|2023-05-06 20:00:00|570.83|562.03|570.22|561.42|571.29|562.49|570.16|561.36|292
1683403500000|2023-05-06 20:05:00|570.21|561.41|570.3|561.5|570.84|562.04|569.52|560.72|342
1683403800000|2023-05-06 20:10:00|570.26|561.46|571.1|562.3|571.21|562.41|570.26|561.46|174
1683404100000|2023-05-06 20:15:00|571.14|562.34|571.21|562.41|571.66|562.86|570.66|561.86|192
1683404400000|2023-05-06 20:20:00|571.18|562.38|571.03|562.23|571.64|562.84|570.74|561.94|100
1683404700000|2023-05-06 20:25:00|571.08|562.28|570.56|561.76|571.18|562.38|570.23|561.43|193
1683405000000|2023-05-06 20:30:00|570.49|561.69|570.93|562.13|571.01|562.21|570.36|561.56|47
1683405300000|2023-05-06 20:35:00|570.88|562.08|570.83|562.03|570.95|562.15|570.29|561.49|147
1683405600000|2023-05-06 20:40:00|570.82|562.02|570.55|561.75|570.94|562.14|570.38|561.58|136
1683405900000|2023-05-06 20:45:00|570.56|561.76|570.74|561.94|570.93|562.13|570.39|561.59|134
1683406200000|2023-05-06 20:50:00|570.73|561.93|569.85|561.05|570.74|561.94|569.71|560.91|107
1683406500000|2023-05-06 20:55:00|569.9|561.1|569.81|561.01|570.15|561.35|569.39|560.59|232
1683406800000|2023-05-06 21:00:00|569.75|560.95|570.24|561.44|570.63|561.83|569.45|560.65|141
1683407100000|2023-05-06 21:05:00|570.22|561.42|569.81|561.01|570.3|561.5|569.22|560.42|246
1683407400000|2023-05-06 21:10:00|569.72|560.92|570.58|561.78|570.7|561.9|569.72|560.92|79
1683407700000|2023-05-06 21:15:00|570.55|561.75|569.9|561.1|570.55|561.75|569.39|560.59|118
1683408000000|2023-05-06 21:20:00|569.91|561.11|569.72|560.92|569.91|561.11|569.06|560.26|74
1683408300000|2023-05-06 21:25:00|569.71|560.91|569.67|560.87|569.83|561.03|569.14|560.34|105
1683408600000|2023-05-06 21:30:00|569.66|560.86|569.45|560.65|569.82|561.02|569.29|560.49|44
1683408900000|2023-05-06 21:35:00|569.46|560.66|567.86|559.06|569.54|560.74|567.54|558.74|191
1683409200000|2023-05-06 21:40:00|567.82|559.02|567.71|558.91|568.55|559.75|567.71|558.91|183
1683409500000|2023-05-06 21:45:00|567.69|558.89|567.83|559.03|568.42|559.62|567.69|558.89|191
1683409800000|2023-05-06 21:50:00|567.79|558.99|569.05|560.25|569.05|560.25|567.79|558.99|197
1683410100000|2023-05-06 21:55:00|569.03|560.23|569.95|561.15|570.28|561.48|569.03|560.23|132
1683410400000|2023-05-06 22:00:00|569.93|561.13|569.86|561.06|570.19|561.39|568.53|559.73|306
1683410700000|2023-05-06 22:05:00|569.88|561.08|569.72|560.92|570.25|561.45|569.5|560.7|210
1683411000000|2023-05-06 22:10:00|569.65|560.85|570.15|561.35|570.15|561.35|569.37|560.57|236
1683411300000|2023-05-06 22:15:00|570.12|561.32|568.97|560.17|570.12|561.32|568.81|560.01|208
1683411600000|2023-05-06 22:20:00|568.92|560.12|568.81|560.01|569.88|561.08|568.79|559.99|225
1683411900000|2023-05-06 22:25:00|568.9|560.1|569.17|560.37|569.27|560.47|568.8|560|118
1683412200000|2023-05-06 22:30:00|569.06|560.26|568.82|560.02|569.17|560.37|568.22|559.42|207
1683412500000|2023-05-06 22:35:00|568.75|559.95|568.72|559.92|569.09|560.29|568.65|559.85|116
1683412800000|2023-05-06 22:40:00|568.75|559.95|569.1|560.3|569.34|560.54|568.58|559.78|147
1683413100000|2023-05-06 22:45:00|569.09|560.29|569.03|560.23|569.53|560.73|568.71|559.91|165
1683413400000|2023-05-06 22:50:00|568.97|560.17|568.89|560.09|569.34|560.54|568.79|559.99|131
1683413700000|2023-05-06 22:55:00|568.94|560.14|569.34|560.54|569.34|560.54|568.86|560.06|124
1683414000000|2023-05-06 23:00:00|569.2|560.4|569.03|560.23|569.38|560.58|568.91|560.11|102
1683414300000|2023-05-06 23:05:00|569.05|560.25|569.99|561.19|570.42|561.62|568.84|560.04|268
1683414600000|2023-05-06 23:10:00|569.93|561.13|569.69|560.89|570.38|561.58|569.64|560.84|273
1683414900000|2023-05-06 23:15:00|569.7|560.9|569.6|560.8|570.13|561.33|569.58|560.78|287
1683415200000|2023-05-06 23:20:00|569.61|560.81|568.38|559.58|569.61|560.81|568.24|559.44|213
1683415500000|2023-05-06 23:25:00|568.43|559.63|568.2|559.4|568.65|559.85|567.84|559.04|206
1683415800000|2023-05-06 23:30:00|568.17|559.37|568.04|559.24|568.42|559.62|567.86|559.06|142
1683416100000|2023-05-06 23:35:00|568.02|559.22|567.53|558.73|568.04|559.24|567.13|558.33|110
1683416400000|2023-05-06 23:40:00|567.55|558.75|567.88|559.08|568.03|559.23|567.5|558.7|137
1683416700000|2023-05-06 23:45:00|567.89|559.09|568.5|559.7|568.66|559.86|567.86|559.06|197
1683417000000|2023-05-06 23:50:00|568.52|559.72|568.85|560.05|569.81|561.01|568.5|559.7|200
1683417300000|2023-05-06 23:55:00|568.83|560.03|568.27|559.47|569.27|560.47|568.06|559.26|244
1683417600000|2023-05-07 00:00:00|568.33|559.53|568.73|559.93|569.43|560.63|568.02|559.22|282
1683417900000|2023-05-07 00:05:00|568.72|559.92|567.72|558.92|568.89|560.09|567.34|558.54|226
1683418200000|2023-05-07 00:10:00|567.68|558.88|568.09|559.29|568.25|559.45|567.52|558.72|189
1683418500000|2023-05-07 00:15:00|568.03|559.23|567.44|558.64|568.21|559.41|567.44|558.64|138
1683418800000|2023-05-07 00:20:00|567.49|558.69|567.48|558.68|568.73|559.93|567.14|558.34|363
1683419100000|2023-05-07 00:25:00|567.43|558.63|567.46|558.66|567.72|558.92|566.94|558.14|288
1683419400000|2023-05-07 00:30:00|567.54|558.74|567.7|558.9|567.95|559.15|567.29|558.49|222
1683419700000|2023-05-07 00:35:00|567.69|558.89|567.76|558.96|568.26|559.46|567.44|558.64|193
1683420000000|2023-05-07 00:40:00|567.8|559|568.75|559.95|568.88|560.08|567.5|558.7|167
1683420300000|2023-05-07 00:45:00|568.69|559.89|569.77|560.97|570.48|561.68|568.34|559.54|506
1683420600000|2023-05-07 00:50:00|569.76|560.96|570.37|561.57|570.66|561.86|569.25|560.45|366
1683420900000|2023-05-07 00:55:00|570.43|561.63|570.58|561.78|570.85|562.05|570.02|561.22|402
1683421200000|2023-05-07 01:00:00|570.59|561.79|569.45|560.65|570.72|561.92|569.41|560.61|232
1683421500000|2023-05-07 01:05:00|569.52|560.72|567.5|558.7|569.55|560.75|566.93|558.13|416
1683421800000|2023-05-07 01:10:00|567.51|558.71|568.48|559.68|569.06|560.26|567.2|558.4|295
1683422100000|2023-05-07 01:15:00|568.5|559.7|569.95|561.15|570.57|561.77|567.71|558.91|324
1683422400000|2023-05-07 01:20:00|570|561.2|571.94|563.14|572.37|563.57|569.74|560.94|542
1683422700000|2023-05-07 01:25:00|571.9|563.1|572.69|563.89|573.1|564.3|571.61|562.81|595
1683423000000|2023-05-07 01:30:00|572.62|563.82|571.69|562.89|572.85|564.05|571.49|562.69|457
1683423300000|2023-05-07 01:35:00|571.79|562.99|570.85|562.05|571.79|562.99|570.76|561.96|339
1683423600000|2023-05-07 01:40:00|570.79|561.99|570.73|561.93|571.26|562.46|570.47|561.67|239
1683423900000|2023-05-07 01:45:00|570.81|562.01|569.38|560.58|570.87|562.07|568.77|559.97|418
1683424200000|2023-05-07 01:50:00|569.41|560.61|568.23|559.43|569.49|560.69|568.22|559.42|266
1683424500000|2023-05-07 01:55:00|568.2|559.4|568.58|559.78|568.58|559.78|567.71|558.91|285
1683424800000|2023-05-07 02:00:00|568.53|559.73|569.08|560.28|569.4|560.6|568.5|559.7|240
1683425100000|2023-05-07 02:05:00|569.02|560.22|569.54|560.74|569.58|560.78|568.69|559.89|191
1683425400000|2023-05-07 02:10:00|569.49|560.69|568.43|559.63|569.93|561.13|568.39|559.59|249
1683425700000|2023-05-07 02:15:00|568.48|559.68|567.31|558.51|569.08|560.28|566.72|557.92|460
1683426000000|2023-05-07 02:20:00|567.25|558.45|567.38|558.58|567.85|559.05|567|558.2|248
1683426300000|2023-05-07 02:25:00|567.4|558.6|567.78|558.98|567.93|559.13|567.19|558.39|147
1683426600000|2023-05-07 02:30:00|567.74|558.94|567.91|559.11|568.14|559.34|567.54|558.74|147
1683426900000|2023-05-07 02:35:00|567.5|558.7|566.48|557.68|567.65|558.85|566.48|557.68|224
1683427200000|2023-05-07 02:40:00|566.52|557.72|566.24|557.44|567.06|558.26|565.82|557.02|324
1683427500000|2023-05-07 02:45:00|566.25|557.45|566.37|557.57|566.8|558|565.72|556.92|261
1683427800000|2023-05-07 02:50:00|566.52|557.72|566.05|557.25|566.68|557.88|565.39|556.59|270
1683428100000|2023-05-07 02:55:00|565.99|557.19|565.38|556.58|566.03|557.23|565.26|556.46|200
1683428400000|2023-05-07 03:00:00|565.46|556.66|565.53|556.73|565.78|556.98|564.81|556.01|243
1683428700000|2023-05-07 03:05:00|565.55|556.75|566.08|557.28|566.52|557.72|565.41|556.61|122
1683429000000|2023-05-07 03:10:00|565.93|557.13|566.87|558.07|566.94|558.14|565.89|557.09|166
1683429300000|2023-05-07 03:15:00|566.83|558.03|566.42|557.62|566.99|558.19|565.92|557.12|130
1683429600000|2023-05-07 03:20:00|566.43|557.63|566.14|557.34|566.57|557.77|566.09|557.29|148
1683429900000|2023-05-07 03:25:00|566.2|557.4|566.49|557.69|566.85|558.05|565.83|557.03|142
1683430200000|2023-05-07 03:30:00|566.44|557.64|566.1|557.3|566.57|557.77|565.55|556.75|283
1683430500000|2023-05-07 03:35:00|565.96|557.16|565.75|556.95|566.5|557.7|565.34|556.54|210
1683430800000|2023-05-07 03:40:00|565.7|556.9|566.37|557.57|566.54|557.74|565.61|556.81|198
1683431100000|2023-05-07 03:45:00|566.38|557.58|566.2|557.4|566.53|557.73|565.92|557.12|207
1683431400000|2023-05-07 03:50:00|566.47|557.67|566.51|557.71|566.79|557.99|566.24|557.44|159
1683431700000|2023-05-07 03:55:00|566.45|557.65|566.51|557.71|566.81|558.01|566.13|557.33|130
1683432000000|2023-05-07 04:00:00|566.39|557.59|566.35|557.55|566.77|557.97|566|557.2|116
1683432300000|2023-05-07 04:05:00|566.28|557.48|566.59|557.79|566.81|558.01|566|557.2|182
1683432600000|2023-05-07 04:10:00|566.56|557.76|565.86|557.06|566.68|557.88|565.8|557|173
1683432900000|2023-05-07 04:15:00|565.98|557.18|566.03|557.23|566.76|557.96|565.87|557.07|246
1683433200000|2023-05-07 04:20:00|565.97|557.17|565.47|556.67|566.53|557.73|565.47|556.67|157
1683433500000|2023-05-07 04:25:00|565.48|556.68|565.37|556.57|565.63|556.83|565.08|556.28|118
1683433800000|2023-05-07 04:30:00|565.38|556.58|566.32|557.52|566.41|557.61|565.17|556.37|241
1683434100000|2023-05-07 04:35:00|566.29|557.49|566.16|557.36|566.32|557.52|565.83|557.03|148
1683434400000|2023-05-07 04:40:00|566.19|557.39|566.86|558.06|567.05|558.25|566.06|557.26|197
1683434700000|2023-05-07 04:45:00|566.84|558.04|567.21|558.41|567.55|558.75|566.62|557.82|146
1683435000000|2023-05-07 04:50:00|567.3|558.5|567.07|558.27|567.55|558.75|566.96|558.16|106
1683435300000|2023-05-07 04:55:00|567.03|558.23|567.48|558.68|567.56|558.76|566.85|558.05|156
1683435600000|2023-05-07 05:00:00|567.49|558.69|567.78|558.98|567.78|558.98|567.21|558.41|109
1683435900000|2023-05-07 05:05:00|567.71|558.91|567.95|559.15|568.27|559.47|567.61|558.81|172
1683436200000|2023-05-07 05:10:00|567.93|559.13|567.96|559.16|568.1|559.3|567.54|558.74|169
1683436500000|2023-05-07 05:15:00|568.12|559.32|567.46|558.66|568.19|559.39|567.23|558.43|135
1683436800000|2023-05-07 05:20:00|567.48|558.68|567.36|558.56|567.57|558.77|567.01|558.21|137
1683437100000|2023-05-07 05:25:00|567.23|558.43|568.25|559.45|568.5|559.7|567.23|558.43|253
1683437400000|2023-05-07 05:30:00|568.22|559.42|568.77|559.97|568.99|560.19|568.19|559.39|251
1683437700000|2023-05-07 05:35:00|568.73|559.93|568.83|560.03|568.91|560.11|568.6|559.8|171
1683438000000|2023-05-07 05:40:00|568.89|560.09|569.22|560.42|569.28|560.48|568.87|560.07|200
1683438300000|2023-05-07 05:45:00|569.2|560.4|568.53|559.73|569.53|560.73|568.5|559.7|238
1683438600000|2023-05-07 05:50:00|568.79|559.99|568.54|559.74|569.2|560.4|568.46|559.66|129
1683438900000|2023-05-07 05:55:00|568.8|560|568.75|559.95|568.87|560.07|568.39|559.59|74
1683439200000|2023-05-07 06:00:00|568.83|560.03|568.94|560.14|569.42|560.62|568.83|560.03|151
1683439500000|2023-05-07 06:05:00|568.86|560.06|569.47|560.67|569.52|560.72|568.72|559.92|77
1683439800000|2023-05-07 06:10:00|569.46|560.66|568.73|559.93|569.47|560.67|568.51|559.71|109
1683440100000|2023-05-07 06:15:00|568.78|559.98|569.18|560.38|569.27|560.47|568.71|559.91|91
1683440400000|2023-05-07 06:20:00|569.15|560.35|569.89|561.09|569.9|561.1|569.15|560.35|114
1683440700000|2023-05-07 06:25:00|569.9|561.1|568.78|559.98|570.02|561.22|568.73|559.93|236
1683441000000|2023-05-07 06:30:00|568.92|560.12|569.39|560.59|569.39|560.59|568.61|559.81|112
1683441300000|2023-05-07 06:35:00|569.37|560.57|569.79|560.99|569.96|561.16|569.3|560.5|190
1683441600000|2023-05-07 06:40:00|569.87|561.07|569.72|560.92|570.28|561.48|569.66|560.86|221
1683441900000|2023-05-07 06:45:00|569.78|560.98|569.9|561.1|570.02|561.22|569.52|560.72|160
1683442200000|2023-05-07 06:50:00|569.94|561.14|570.15|561.35|570.42|561.62|569.9|561.1|91
1683442500000|2023-05-07 06:55:00|570.11|561.31|570.28|561.48|570.48|561.68|569.92|561.12|127
1683442800000|2023-05-07 07:00:00|570.29|561.49|570.23|561.43|570.75|561.95|570.03|561.23|200
1683443100000|2023-05-07 07:05:00|570.27|561.47|569.68|560.88|570.37|561.57|569.42|560.62|95
1683443400000|2023-05-07 07:10:00|569.73|560.93|570.23|561.43|570.36|561.56|569.68|560.88|166
1683443700000|2023-05-07 07:15:00|570.28|561.48|570.23|561.43|570.45|561.65|569.94|561.14|125
1683444000000|2023-05-07 07:20:00|570.26|561.46|570.79|561.99|571.14|562.34|569.91|561.11|145
1683444300000|2023-05-07 07:25:00|570.78|561.98|570.08|561.28|570.84|562.04|569.97|561.17|228
1683444600000|2023-05-07 07:30:00|570.05|561.25|570.7|561.9|570.7|561.9|569.9|561.1|78
1683444900000|2023-05-07 07:35:00|570.68|561.88|570.7|561.9|571.32|562.52|570.38|561.58|129
1683445200000|2023-05-07 07:40:00|570.67|561.87|570.39|561.59|570.91|562.11|570.15|561.35|168
1683445500000|2023-05-07 07:45:00|570.36|561.56|570.67|561.87|570.86|562.06|570.25|561.45|79
1683445800000|2023-05-07 07:50:00|570.68|561.88|570.56|561.76|570.96|562.16|569.95|561.15|149
1683446100000|2023-05-07 07:55:00|570.55|561.75|569.96|561.16|570.58|561.78|569.58|560.78|210
1683446400000|2023-05-07 08:00:00|569.86|561.06|570.79|561.99|571.15|562.35|569.86|561.06|335
1683446700000|2023-05-07 08:05:00|570.73|561.93|570.59|561.79|571.05|562.25|570.4|561.6|127
1683447000000|2023-05-07 08:10:00|570.55|561.75|570.61|561.81|570.89|562.09|570.29|561.49|157
1683447300000|2023-05-07 08:15:00|570.55|561.75|570.15|561.35|570.75|561.95|569.8|561|198
1683447600000|2023-05-07 08:20:00|570.17|561.37|570.06|561.26|570.32|561.52|569.67|560.87|144
1683447900000|2023-05-07 08:25:00|570.03|561.23|569.79|560.99|570.37|561.57|569.68|560.88|119
1683448200000|2023-05-07 08:30:00|569.8|561|569.25|560.45|569.95|561.15|569.13|560.33|213
1683448500000|2023-05-07 08:35:00|569.22|560.42|568.7|559.9|569.9|561.1|568.63|559.83|307
1683448800000|2023-05-07 08:40:00|568.68|559.88|568.92|560.12|569.12|560.32|568.27|559.47|212
1683449100000|2023-05-07 08:45:00|568.89|560.09|568.84|560.04|569.23|560.43|568.76|559.96|126
1683449400000|2023-05-07 08:50:00|568.85|560.05|568.82|560.02|568.97|560.17|568.45|559.65|157
1683449700000|2023-05-07 08:55:00|568.8|560|568.7|559.9|569.35|560.55|568.62|559.82|101
1683450000000|2023-05-07 09:00:00|568.69|559.89|569.3|560.5|569.5|560.7|568.69|559.89|129
1683450300000|2023-05-07 09:05:00|569.34|560.54|569.03|560.23|569.64|560.84|568.81|560.01|175
1683450600000|2023-05-07 09:10:00|569|560.2|569.17|560.37|569.42|560.62|568.91|560.11|195
1683450900000|2023-05-07 09:15:00|569.2|560.4|568.72|559.92|569.6|560.8|568.47|559.67|151
1683451200000|2023-05-07 09:20:00|568.68|559.88|568.53|559.73|568.8|560|567.81|559.01|192
1683451500000|2023-05-07 09:25:00|568.5|559.7|569.66|560.86|570.12|561.32|568.35|559.55|300
1683451800000|2023-05-07 09:30:00|569.57|560.77|569.86|561.06|570.32|561.52|569.57|560.77|118
1683452100000|2023-05-07 09:35:00|569.87|561.07|567.98|559.18|569.99|561.19|567.82|559.02|255
1683452400000|2023-05-07 09:40:00|568|559.2|568.19|559.39|568.5|559.7|567.82|559.02|232
1683452700000|2023-05-07 09:45:00|568.21|559.41|568.21|559.41|568.57|559.77|568.04|559.24|160
1683453000000|2023-05-07 09:50:00|568.33|559.53|568.48|559.68|568.76|559.96|567.87|559.07|183
1683453300000|2023-05-07 09:55:00|568.52|559.72|568.14|559.34|568.52|559.72|567.98|559.18|96
1683453600000|2023-05-07 10:00:00|568.11|559.31|568.28|559.48|569.02|560.22|568.11|559.31|85
1683453900000|2023-05-07 10:05:00|568.27|559.47|568.07|559.27|568.36|559.56|567.99|559.19|85
1683454200000|2023-05-07 10:10:00|568.12|559.32|568.47|559.67|568.81|560.01|567.9|559.1|122
1683454500000|2023-05-07 10:15:00|568.49|559.69|569.6|560.8|569.82|561.02|568.26|559.46|136
1683454800000|2023-05-07 10:20:00|569.65|560.85|569.38|560.58|569.78|560.98|569.2|560.4|82
1683455100000|2023-05-07 10:25:00|569.36|560.56|569.92|561.12|569.98|561.18|569.36|560.56|81
1683455400000|2023-05-07 10:30:00|569.98|561.18|570.26|561.46|570.3|561.5|569.69|560.89|83
1683455700000|2023-05-07 10:35:00|570.27|561.47|570.92|562.12|570.97|562.17|569.92|561.12|168
1683456000000|2023-05-07 10:40:00|570.95|562.15|570.8|562|571|562.2|570.27|561.47|144
1683456300000|2023-05-07 10:45:00|570.77|561.97|570.54|561.74|570.88|562.08|570.24|561.44|114
1683456600000|2023-05-07 10:50:00|570.52|561.72|571.36|562.56|571.46|562.66|570.22|561.42|254
1683456900000|2023-05-07 10:55:00|571.39|562.59|571.53|562.73|571.7|562.9|570.97|562.17|166
1683457200000|2023-05-07 11:00:00|571.56|562.76|571.46|562.66|571.97|563.17|571.43|562.63|198
1683457500000|2023-05-07 11:05:00|571.43|562.63|570.95|562.15|571.54|562.74|570.91|562.11|139
1683457800000|2023-05-07 11:10:00|570.98|562.18|570.37|561.57|571.4|562.6|570.31|561.51|155
1683458100000|2023-05-07 11:15:00|570.38|561.58|570.3|561.5|571.18|562.38|569.9|561.1|259
1683458400000|2023-05-07 11:20:00|570.29|561.49|569.98|561.18|570.39|561.59|569.67|560.87|282
1683458700000|2023-05-07 11:25:00|569.9|561.1|569.71|560.91|570.01|561.21|569.13|560.33|249
1683459000000|2023-05-07 11:30:00|569.7|560.9|569.63|560.83|570.09|561.29|569.3|560.5|192
1683459300000|2023-05-07 11:35:00|569.7|560.9|571.66|562.86|572.38|563.58|569.68|560.88|373
1683459600000|2023-05-07 11:40:00|571.64|562.84|571.03|562.23|571.72|562.92|570.96|562.16|219
1683459900000|2023-05-07 11:45:00|571.14|562.34|570.67|561.87|571.33|562.53|570.59|561.79|162
1683460200000|2023-05-07 11:50:00|570.69|561.89|570.73|561.93|570.98|562.18|570.55|561.75|102
1683460500000|2023-05-07 11:55:00|570.7|561.9|571.09|562.29|571.12|562.32|570.5|561.7|79
1683460800000|2023-05-07 12:00:00|571.05|562.25|571.66|562.86|571.88|563.08|571.01|562.21|149
1683461100000|2023-05-07 12:05:00|571.69|562.89|572.11|563.31|572.22|563.42|571.41|562.61|113
1683461400000|2023-05-07 12:10:00|572.1|563.3|572.27|563.47|572.6|563.8|571.72|562.92|203
1683461700000|2023-05-07 12:15:00|572.31|563.51|572.55|563.75|572.73|563.93|571.9|563.1|212
1683462000000|2023-05-07 12:20:00|572.53|563.73|572.19|563.39|572.66|563.86|571.97|563.17|154
1683462300000|2023-05-07 12:25:00|572.22|563.42|572.03|563.23|572.25|563.45|571.65|562.85|103
1683462600000|2023-05-07 12:30:00|572.04|563.24|571.97|563.17|572.43|563.63|571.49|562.69|196
1683462900000|2023-05-07 12:35:00|572.02|563.22|571.94|563.14|572.2|563.4|571.6|562.8|143
1683463200000|2023-05-07 12:40:00|571.97|563.17|572.29|563.49|572.39|563.59|571.77|562.97|177
1683463500000|2023-05-07 12:45:00|572.27|563.47|572.13|563.33|572.69|563.89|571.97|563.17|359
1683463800000|2023-05-07 12:50:00|572.09|563.29|571.62|562.82|572.15|563.35|571.22|562.42|241
1683464100000|2023-05-07 12:55:00|571.55|562.75|571.8|563|571.91|563.11|571.31|562.51|176
1683464400000|2023-05-07 13:00:00|571.69|562.89|572.02|563.22|572.64|563.84|571.57|562.77|278
1683464700000|2023-05-07 13:05:00|571.98|563.18|571.63|562.83|572.15|563.35|571.5|562.7|126
1683465000000|2023-05-07 13:10:00|571.68|562.88|572.47|563.67|572.61|563.81|571.58|562.78|194
1683465300000|2023-05-07 13:15:00|572.4|563.6|573.05|564.25|573.51|564.71|571.97|563.17|303
1683465600000|2023-05-07 13:20:00|573.03|564.23|571.72|562.92|573.31|564.51|571.51|562.71|250
1683465900000|2023-05-07 13:25:00|571.7|562.9|571.61|562.81|572.44|563.64|571.42|562.62|183
1683466200000|2023-05-07 13:30:00|571.68|562.88|572.73|563.93|572.74|563.94|571.68|562.88|142
1683466500000|2023-05-07 13:35:00|572.72|563.92|572.54|563.74|573.09|564.29|572.08|563.28|258
1683466800000|2023-05-07 13:40:00|572.61|563.81|572.73|563.93|572.89|564.09|572.17|563.37|186
1683467100000|2023-05-07 13:45:00|572.8|564|572.08|563.28|573.87|565.07|572.04|563.24|328
1683467400000|2023-05-07 13:50:00|572.11|563.31|571.29|562.49|572.13|563.33|571.01|562.21|297
1683467700000|2023-05-07 13:55:00|571.32|562.52|571.9|563.1|572.04|563.24|571.17|562.37|143
1683468000000|2023-05-07 14:00:00|571.99|563.19|571.75|562.95|572.36|563.56|571.4|562.6|224
1683468300000|2023-05-07 14:05:00|571.77|562.97|572.14|563.34|572.56|563.76|571.75|562.95|147
1683468600000|2023-05-07 14:10:00|572.17|563.37|571.23|562.43|572.19|563.39|571.19|562.39|152
1683468900000|2023-05-07 14:15:00|571.26|562.46|571.39|562.59|571.48|562.68|570.91|562.11|96
1683469200000|2023-05-07 14:20:00|571.33|562.53|570.45|561.65|571.43|562.63|570.08|561.28|146
1683469500000|2023-05-07 14:25:00|570.47|561.67|571.65|562.85|572.06|563.26|570.4|561.6|248
1683469800000|2023-05-07 14:30:00|571.67|562.87|572.79|563.99|573.63|564.83|571.63|562.83|337
1683470100000|2023-05-07 14:35:00|572.78|563.98|572.56|563.76|573.15|564.35|571.91|563.11|372
1683470400000|2023-05-07 14:40:00|572.61|563.81|573.45|564.65|573.85|565.05|572.56|563.76|405
1683470700000|2023-05-07 14:45:00|573.57|564.77|573.33|564.53|573.77|564.97|572.64|563.84|402
1683471000000|2023-05-07 14:50:00|573.36|564.56|574.01|565.21|574.35|565.55|573.2|564.4|552
1683471300000|2023-05-07 14:55:00|574.06|565.26|573.33|564.53|574.1|565.3|572.9|564.1|394
1683471600000|2023-05-07 15:00:00|573.31|564.51|572.43|563.63|573.44|564.64|572.14|563.34|304
1683471900000|2023-05-07 15:05:00|572.51|563.71|573.21|564.41|573.29|564.49|572.23|563.43|238
1683472200000|2023-05-07 15:10:00|573.23|564.43|572.51|563.71|573.39|564.59|572.22|563.42|188
1683472500000|2023-05-07 15:15:00|572.48|563.68|571.5|562.7|572.53|563.73|571.02|562.22|374
1683472800000|2023-05-07 15:20:00|571.52|562.72|570.8|562|572.04|563.24|570.78|561.98|256
1683473100000|2023-05-07 15:25:00|570.78|561.98|571.26|562.46|571.6|562.8|570.67|561.87|168
1683473400000|2023-05-07 15:30:00|571.25|562.45|571.12|562.32|571.47|562.67|570.66|561.86|270
1683473700000|2023-05-07 15:35:00|571.08|562.28|571.82|563.02|571.9|563.1|571.08|562.28|186
1683474000000|2023-05-07 15:40:00|571.86|563.06|571.46|562.66|571.9|563.1|571.05|562.25|182
1683474300000|2023-05-07 15:45:00|571.43|562.63|571.93|563.13|572.12|563.32|571.07|562.27|182
1683474600000|2023-05-07 15:50:00|571.91|563.11|572.6|563.8|572.85|564.05|571.9|563.1|241
1683474900000|2023-05-07 15:55:00|572.63|563.83|571.38|562.58|572.82|564.02|571.19|562.39|200
1683475200000|2023-05-07 16:00:00|571.4|562.6|572.23|563.43|572.28|563.48|571.36|562.56|160
1683475500000|2023-05-07 16:05:00|572.26|563.46|571.16|562.36|572.29|563.49|570.97|562.17|205
1683475800000|2023-05-07 16:10:00|571.13|562.33|572.23|563.43|572.59|563.79|571.13|562.33|248
1683476100000|2023-05-07 16:15:00|572.19|563.39|571.3|562.5|572.4|563.6|571.15|562.35|259
1683476400000|2023-05-07 16:20:00|571.37|562.57|570.3|561.5|571.37|562.57|570.26|561.46|244
1683476700000|2023-05-07 16:25:00|570.28|561.48|570.58|561.78|571.14|562.34|569.7|560.9|334
1683477000000|2023-05-07 16:30:00|570.56|561.76|569.36|560.56|570.58|561.78|568.87|560.07|436
1683477300000|2023-05-07 16:35:00|569.33|560.53|569.98|561.18|570.25|561.45|569.07|560.27|317
1683477600000|2023-05-07 16:40:00|569.95|561.15|570.1|561.3|570.43|561.63|569.86|561.06|148
1683477900000|2023-05-07 16:45:00|570.12|561.32|570.23|561.43|570.53|561.73|569.18|560.38|236
1683478200000|2023-05-07 16:50:00|570.19|561.39|570.88|562.08|571.07|562.27|570.06|561.26|198
1683478500000|2023-05-07 16:55:00|570.94|562.14|571.82|563.02|571.88|563.08|570.92|562.12|148
1683478800000|2023-05-07 17:00:00|571.76|562.96|573.35|564.55|573.41|564.61|571.65|562.85|230
1683479100000|2023-05-07 17:05:00|573.38|564.58|572.46|563.66|573.61|564.81|572.43|563.63|380
1683479400000|2023-05-07 17:10:00|572.43|563.63|571.79|562.99|572.46|563.66|571.64|562.84|182
1683479700000|2023-05-07 17:15:00|571.76|562.96|571.88|563.08|572.11|563.31|571.3|562.5|195
1683480000000|2023-05-07 17:20:00|571.9|563.1|571.9|563.1|572.19|563.39|571.5|562.7|188
1683480300000|2023-05-07 17:25:00|571.94|563.14|571.16|562.36|572.3|563.5|570.98|562.18|203
1683480600000|2023-05-07 17:30:00|571.13|562.33|571.18|562.38|571.36|562.56|570.26|561.46|333
1683480900000|2023-05-07 17:35:00|571.07|562.27|570.95|562.15|571.16|562.36|570.25|561.45|167
1683481200000|2023-05-07 17:40:00|570.93|562.13|570.42|561.62|570.93|562.13|569.87|561.07|241
1683481500000|2023-05-07 17:45:00|570.41|561.61|570.87|562.07|571.17|562.37|569.99|561.19|286
1683481800000|2023-05-07 17:50:00|570.84|562.04|570.31|561.51|570.87|562.07|569.98|561.18|185
1683482100000|2023-05-07 17:55:00|570.33|561.53|571.21|562.41|571.36|562.56|570.26|561.46|179
1683482400000|2023-05-07 18:00:00|571.18|562.38|571.42|562.62|571.65|562.85|570.52|561.72|194
1683482700000|2023-05-07 18:05:00|571.44|562.64|572.17|563.37|572.44|563.64|570.76|561.96|247
1683483000000|2023-05-07 18:10:00|572.14|563.34|572.53|563.73|572.6|563.8|571.79|562.99|210
1683483300000|2023-05-07 18:15:00|572.58|563.78|572.48|563.68|572.61|563.81|571.8|563|173
1683483600000|2023-05-07 18:20:00|572.54|563.74|572.08|563.28|572.6|563.8|571.66|562.86|186
1683483900000|2023-05-07 18:25:00|572.09|563.29|572.16|563.36|572.42|563.62|571.79|562.99|93
1683484200000|2023-05-07 18:30:00|571.8|563|572.86|564.06|573.37|564.57|571.78|562.98|284
1683484500000|2023-05-07 18:35:00|572.84|564.04|572.63|563.83|572.99|564.19|572.06|563.26|162
1683484800000|2023-05-07 18:40:00|572.65|563.85|573.38|564.58|573.55|564.75|572.61|563.81|225
1683485100000|2023-05-07 18:45:00|573.41|564.61|571.9|563.1|573.49|564.69|571.65|562.85|191
1683485400000|2023-05-07 18:50:00|571.89|563.09|571.81|563.01|572.21|563.41|571.49|562.69|153
1683485700000|2023-05-07 18:55:00|571.48|562.68|571.89|563.09|572.21|563.41|571.46|562.66|202
1683486000000|2023-05-07 19:00:00|571.88|563.08|572.69|563.89|572.82|564.02|571.54|562.74|201
1683486300000|2023-05-07 19:05:00|572.72|563.92|571.49|562.69|572.78|563.98|570.51|561.71|465
1683486600000|2023-05-07 19:10:00|571.43|562.63|572.2|563.4|572.2|563.4|570.73|561.93|346
1683486900000|2023-05-07 19:15:00|572.17|563.37|572.38|563.58|573|564.2|571.88|563.08|325
1683487200000|2023-05-07 19:20:00|572.41|563.61|572.64|563.84|572.76|563.96|572.1|563.3|184
1683487500000|2023-05-07 19:25:00|572.66|563.86|572.74|563.94|572.96|564.16|572.18|563.38|115
1683487800000|2023-05-07 19:30:00|572.76|563.96|572.05|563.25|572.8|564|571.66|562.86|203
1683488100000|2023-05-07 19:35:00|572.02|563.22|572.63|563.83|572.73|563.93|571.84|563.04|143
1683488400000|2023-05-07 19:40:00|572.64|563.84|572.46|563.66|572.9|564.1|571.95|563.15|138
1683488700000|2023-05-07 19:45:00|572.45|563.65|572.9|564.1|573.27|564.47|572.33|563.53|156
1683489000000|2023-05-07 19:50:00|572.83|564.03|572.72|563.92|573|564.2|572.39|563.59|179
1683489300000|2023-05-07 19:55:00|572.75|563.95|572.28|563.48|572.92|564.12|571.81|563.01|124
1683489600000|2023-05-07 20:00:00|572.23|563.43|572.56|563.76|572.85|564.05|572.16|563.36|142
1683489900000|2023-05-07 20:05:00|572.63|563.83|572.79|563.99|572.94|564.14|572.43|563.63|201
1683490200000|2023-05-07 20:10:00|572.75|563.95|572.65|563.85|573.39|564.59|572.57|563.77|220
1683490500000|2023-05-07 20:15:00|572.64|563.84|572.95|564.15|573.18|564.38|572.49|563.69|141
1683490800000|2023-05-07 20:20:00|572.99|564.19|572.52|563.72|573.24|564.44|572.4|563.6|136
1683491100000|2023-05-07 20:25:00|572.47|563.67|572.3|563.5|572.62|563.82|572.2|563.4|143
1683491400000|2023-05-07 20:30:00|572.29|563.49|572.91|564.11|573.02|564.22|572.28|563.48|208
1683491700000|2023-05-07 20:35:00|572.9|564.1|572.73|563.93|573.05|564.25|572.19|563.39|226
1683492000000|2023-05-07 20:40:00|572.77|563.97|572.67|563.87|573.21|564.41|572.64|563.84|180
1683492300000|2023-05-07 20:45:00|572.61|563.81|573|564.2|573.14|564.34|572.32|563.52|184
1683492600000|2023-05-07 20:50:00|572.97|564.17|573.24|564.44|573.5|564.7|572.9|564.1|228
1683492900000|2023-05-07 20:55:00|573.19|564.39|574.09|565.29|574.09|565.29|573.18|564.38|184
1683493200000|2023-05-07 21:00:00|574.06|565.26|573.3|564.5|574.08|565.28|573.17|564.37|180
1683493500000|2023-05-07 21:05:00|573.35|564.55|573.07|564.27|574.28|565.48|572.84|564.04|214
1683493800000|2023-05-07 21:10:00|573.05|564.25|573.67|564.87|573.82|565.02|572.75|563.95|210
1683494100000|2023-05-07 21:15:00|573.73|564.93|574.07|565.27|574.13|565.33|573.63|564.83|100
1683494400000|2023-05-07 21:20:00|574.1|565.3|573.33|564.53|574.1|565.3|573.29|564.49|63
1683494700000|2023-05-07 21:25:00|573.3|564.5|574.06|565.26|574.19|565.39|573.01|564.21|153
1683495000000|2023-05-07 21:30:00|574.11|565.31|574.66|565.86|575.04|566.24|573.82|565.02|153
1683495300000|2023-05-07 21:35:00|574.71|565.91|573.42|564.62|574.73|565.93|573.11|564.31|282
1683495600000|2023-05-07 21:40:00|573.38|564.58|572.79|563.99|573.62|564.82|572.71|563.91|155
1683495900000|2023-05-07 21:45:00|572.71|563.91|572.46|563.66|572.71|563.91|572.07|563.27|222
1683496200000|2023-05-07 21:50:00|572.1|563.3|571.69|562.89|572.37|563.57|571.5|562.7|185
1683496500000|2023-05-07 21:55:00|571.67|562.87|571.72|562.92|571.78|562.98|570.5|561.7|278
1683496800000|2023-05-07 22:00:00|571.73|562.93|571.16|562.36|571.96|563.16|571.02|562.22|352
1683497100000|2023-05-07 22:05:00|571.14|562.34|570.36|561.56|571.26|562.46|569.8|561|427
1683497400000|2023-05-07 22:10:00|570.33|561.53|571.4|562.6|571.51|562.71|570.2|561.4|209
1683497700000|2023-05-07 22:15:00|571.43|562.63|573.09|564.29|573.11|564.31|571.31|562.51|286
1683498000000|2023-05-07 22:20:00|573.06|564.26|571.85|563.05|573.17|564.37|571.72|562.92|221
1683498300000|2023-05-07 22:25:00|571.78|562.98|571.63|562.83|572.43|563.63|571.31|562.51|209
1683498600000|2023-05-07 22:30:00|571.59|562.79|570.87|562.07|571.73|562.93|570.57|561.77|210
1683498900000|2023-05-07 22:35:00|570.83|562.03|571.34|562.54|571.44|562.64|570.74|561.94|201
1683499200000|2023-05-07 22:40:00|571.31|562.51|571.57|562.77|572.05|563.25|571.14|562.34|217
1683499500000|2023-05-07 22:45:00|571.56|562.76|571.81|563.01|572.06|563.26|571.36|562.56|190
1683499800000|2023-05-07 22:50:00|571.84|563.04|571.85|563.05|572.46|563.66|571.39|562.59|220
1683500100000|2023-05-07 22:55:00|571.89|563.09|571.86|563.06|572.26|563.46|571.2|562.4|277
1683500400000|2023-05-07 23:00:00|571.83|563.03|572.51|563.71|572.62|563.82|571.4|562.6|235
1683500700000|2023-05-07 23:05:00|572.48|563.68|572.55|563.75|572.56|563.76|571.79|562.99|249
1683501000000|2023-05-07 23:10:00|572.49|563.69|573.29|564.49|573.45|564.65|571.41|562.61|431
1683501300000|2023-05-07 23:15:00|573.26|564.46|572.3|563.5|573.59|564.79|572.27|563.47|303
1683501600000|2023-05-07 23:20:00|572.27|563.47|572.77|563.97|572.82|564.02|571.69|562.89|314
1683501900000|2023-05-07 23:25:00|572.84|564.04|572.83|564.03|573.22|564.42|572.54|563.74|245
1683502200000|2023-05-07 23:30:00|572.81|564.01|572.96|564.16|573.23|564.43|572.68|563.88|196
1683502500000|2023-05-07 23:35:00|572.97|564.17|573.16|564.36|573.22|564.42|572.58|563.78|188
1683502800000|2023-05-07 23:40:00|573.12|564.32|571.11|562.31|573.15|564.35|570.94|562.14|314
1683503100000|2023-05-07 23:45:00|570.9|562.1|569.92|561.12|571.22|562.42|568.58|559.78|764
1683503400000|2023-05-07 23:50:00|569.94|561.14|566.41|557.61|570.43|561.63|565.96|557.16|692
1683503700000|2023-05-07 23:55:00|566.48|557.68|567.99|559.19|568.13|559.33|565.78|556.98|788
1683504000000|2023-05-08 00:00:00|567.92|559.12|566.02|557.22|567.97|559.17|564.55|555.75|748
1683504300000|2023-05-08 00:05:00|566.03|557.23|567.55|558.75|567.78|558.98|565.65|556.85|609
1683504600000|2023-05-08 00:10:00|567.6|558.8|568.83|560.03|569.14|560.34|567.08|558.28|485
1683504900000|2023-05-08 00:15:00|568.8|560|569.48|560.68|569.78|560.98|567.63|558.83|492
1683505200000|2023-05-08 00:20:00|569.45|560.65|568.54|559.74|569.48|560.68|567.77|558.97|361
1683505500000|2023-05-08 00:25:00|568.52|559.72|568.47|559.67|568.88|560.08|567.94|559.14|339
1683505800000|2023-05-08 00:30:00|568.52|559.72|568.13|559.33|568.56|559.76|567.54|558.74|306
1683506100000|2023-05-08 00:35:00|568.09|559.29|569.04|560.24|569.04|560.24|567.89|559.09|170
1683506400000|2023-05-08 00:40:00|569.06|560.26|569.72|560.92|569.72|560.92|568.82|560.02|226
1683506700000|2023-05-08 00:45:00|569.68|560.88|569.17|560.37|569.68|560.88|568.57|559.77|246
1683507000000|2023-05-08 00:50:00|569.2|560.4|568.47|559.67|569.2|560.4|568.37|559.57|196
1683507300000|2023-05-08 00:55:00|568.39|559.59|568.75|559.95|568.84|560.04|567.99|559.19|134
1683507600000|2023-05-08 01:00:00|568.78|559.98|568.78|559.98|569.12|560.32|568.31|559.51|168
1683507900000|2023-05-08 01:05:00|568.75|559.95|568.33|559.53|568.84|560.04|567.59|558.79|220
1683508200000|2023-05-08 01:10:00|568.51|559.71|568.15|559.35|568.6|559.8|567.96|559.16|191
1683508500000|2023-05-08 01:15:00|568.17|559.37|568.03|559.23|568.77|559.97|567.57|558.77|330
1683508800000|2023-05-08 01:20:00|568.01|559.21|567.28|558.48|568.03|559.23|567.15|558.35|265
1683509100000|2023-05-08 01:25:00|567.27|558.47|564.48|555.68|567.29|558.49|564.29|555.49|339
1683509400000|2023-05-08 01:30:00|564.49|555.69|566.64|557.84|567.31|558.51|564.48|555.68|364
1683509700000|2023-05-08 01:35:00|566.68|557.88|565.32|556.52|566.72|557.92|565.32|556.52|193
1683510000000|2023-05-08 01:40:00|565.34|556.54|547.65|538.85|565.6|556.8|547.65|538.85|619
1683510300000|2023-05-08 01:45:00|547.73|538.93|548.75|539.95|549.1|540.3|541.76|532.96|1041
1683510600000|2023-05-08 01:50:00|548.62|539.82|547.94|539.14|548.76|539.96|546.14|537.34|923
1683510900000|2023-05-08 01:55:00|547.98|539.18|549.17|540.37|549.5|540.7|547.25|538.45|831
1683511200000|2023-05-08 02:00:00|549.24|540.44|547.11|538.31|549.39|540.59|546.52|537.72|735
1683511500000|2023-05-08 02:05:00|547.07|538.27|548.53|539.73|548.76|539.96|546.32|537.52|677
1683511800000|2023-05-08 02:10:00|548.52|539.72|547.78|538.98|548.83|540.03|546.05|537.25|632
1683512100000|2023-05-08 02:15:00|547.67|538.87|547.74|538.94|548.22|539.42|545.86|537.06|637
1683512400000|2023-05-08 02:20:00|547.78|538.98|546.87|538.07|547.88|539.08|546.39|537.59|559
1683512700000|2023-05-08 02:25:00|546.83|538.03|547.42|538.62|547.59|538.79|546.54|537.74|461
1683513000000|2023-05-08 02:30:00|547.47|538.67|546.45|537.65|547.61|538.81|546.14|537.34|363
1683513300000|2023-05-08 02:35:00|546.42|537.62|547.91|539.11|547.91|539.11|546.04|537.24|374
1683513600000|2023-05-08 02:40:00|547.98|539.18|549.42|540.62|549.56|540.76|547.36|538.56|356
1683513900000|2023-05-08 02:45:00|549.4|540.6|549.85|541.05|550.55|541.75|548.65|539.85|479
1683514200000|2023-05-08 02:50:00|549.98|541.18|550.15|541.35|550.8|542|549.45|540.65|429
1683514500000|2023-05-08 02:55:00|550.45|541.65|551.05|542.25|551.75|542.95|549.65|540.85|529
1683514800000|2023-05-08 03:00:00|551.3|542.5|551.3|542.5|551.8|543|550.55|541.75|423
1683515100000|2023-05-08 03:05:00|551.35|542.55|551.23|542.43|551.8|543|550.45|541.65|309
1683515400000|2023-05-08 03:10:00|551.4|542.6|551.92|543.12|552.25|543.45|550.95|542.15|301
1683515700000|2023-05-08 03:15:00|551.9|543.1|552|543.2|552.61|543.81|551.35|542.55|219
1683516000000|2023-05-08 03:20:00|551.93|543.13|551.2|542.4|552.25|543.45|550.6|541.8|331
1683516300000|2023-05-08 03:25:00|551.3|542.5|550.1|541.3|551.3|542.5|549.75|540.95|309
1683516600000|2023-05-08 03:30:00|550.15|541.35|549.85|541.05|550.85|542.05|549.6|540.8|39
1683516900000|2023-05-08 03:35:00|549.8|541|547.9|539.1|550.3|541.5|546.35|537.55|401
1683517200000|2023-05-08 03:40:00|547.5|538.7|547.53|538.73|548|539.2|546.75|537.95|532
1683517500000|2023-05-08 03:45:00|547.7|538.9|549.55|540.75|549.65|540.85|546.15|537.35|514
1683517800000|2023-05-08 03:50:00|549.65|540.85|551.04|542.24|551.39|542.59|548.95|540.15|492
1683518100000|2023-05-08 03:55:00|551.07|542.27|551.53|542.73|551.73|542.93|550.1|541.3|454
1683518400000|2023-05-08 04:00:00|551.25|542.45|552|543.2|552.3|543.5|550.4|541.6|467
1683518700000|2023-05-08 04:05:00|551.95|543.15|550.9|542.1|552|543.2|550.2|541.4|248
1683519000000|2023-05-08 04:10:00|550.85|542.05|550.15|541.35|550.9|542.1|549.7|540.9|258
1683519300000|2023-05-08 04:15:00|550.13|541.33|550.1|541.3|550.35|541.55|548.95|540.15|348
1683519600000|2023-05-08 04:20:00|550.15|541.35|550.32|541.52|550.98|542.18|549.55|540.75|330
1683519900000|2023-05-08 04:25:00|550.05|541.25|548.52|539.72|550.49|541.69|548.52|539.72|299
1683520200000|2023-05-08 04:30:00|548.67|539.87|549.8|541|550.2|541.4|548.15|539.35|267
1683520500000|2023-05-08 04:35:00|549.85|541.05|549.45|540.65|550.2|541.4|549.2|540.4|224
1683520800000|2023-05-08 04:40:00|549.52|540.72|548.4|539.6|549.52|540.72|547.75|538.95|335
1683521100000|2023-05-08 04:45:00|548.35|539.55|547.8|539|548.5|539.7|547.2|538.4|423
1683521400000|2023-05-08 04:50:00|547.25|538.45|546.9|538.1|548|539.2|546.28|537.48|423
1683521700000|2023-05-08 04:55:00|546.55|537.75|546.2|537.4|547|538.2|545.65|536.85|281
1683522000000|2023-05-08 05:00:00|546.43|537.63|546.5|537.7|546.8|538|545.75|536.95|378
1683522300000|2023-05-08 05:05:00|546.55|537.75|547.5|538.7|547.95|539.15|546.42|537.62|312
1683522600000|2023-05-08 05:10:00|547.45|538.65|545.67|536.87|547.45|538.65|545.61|536.81|326
1683522900000|2023-05-08 05:15:00|545.74|536.94|547.5|538.7|547.6|538.8|545.4|536.6|386
1683523200000|2023-05-08 05:20:00|547.2|538.4|548.75|539.95|548.85|540.05|547.08|538.28|277
1683523500000|2023-05-08 05:25:00|548.54|539.74|548.6|539.8|548.75|539.95|548|539.2|189
1683523800000|2023-05-08 05:30:00|548.42|539.62|548.75|539.95|549.65|540.85|548|539.2|277
1683524100000|2023-05-08 05:35:00|549|540.2|549.43|540.63|549.77|540.97|548.65|539.85|241
1683524400000|2023-05-08 05:40:00|549.38|540.58|549.25|540.45|549.98|541.18|549.05|540.25|299
1683524700000|2023-05-08 05:45:00|549.5|540.7|549.39|540.59|550.03|541.23|549.05|540.25|276
1683525000000|2023-05-08 05:50:00|549.56|540.76|549.7|540.9|550.01|541.21|548.95|540.15|207
1683525300000|2023-05-08 05:55:00|549.73|540.93|549.32|540.52|550.1|541.3|549.25|540.45|126
1683525600000|2023-05-08 06:00:00|549.54|540.74|549.35|540.55|550.11|541.31|549.25|540.45|163
1683525900000|2023-05-08 06:05:00|549.53|540.73|549.35|540.55|550.01|541.21|549.15|540.35|132
1683526200000|2023-05-08 06:10:00|549.7|540.9|549.7|540.9|549.88|541.08|549.2|540.4|103
1683526500000|2023-05-08 06:15:00|549.4|540.6|549.85|541.05|550.01|541.21|549.15|540.35|178
1683526800000|2023-05-08 06:20:00|549.91|541.11|550.5|541.7|550.73|541.93|549.45|540.65|168
1683527100000|2023-05-08 06:25:00|550.55|541.75|550.4|541.6|550.77|541.97|550.1|541.3|123
1683527400000|2023-05-08 06:30:00|550.35|541.55|550.01|541.21|550.85|542.05|549.9|541.1|171
1683527700000|2023-05-08 06:35:00|550.17|541.37|549.8|541|550.71|541.91|549.43|540.63|268
1683528000000|2023-05-08 06:40:00|549.71|540.91|549.2|540.4|549.85|541.05|548.8|540|254
1683528300000|2023-05-08 06:45:00|549.1|540.3|549.25|540.45|549.78|540.98|548.75|539.95|253
1683528600000|2023-05-08 06:50:00|549.2|540.4|548.72|539.92|549.45|540.65|548.4|539.6|121
1683528900000|2023-05-08 06:55:00|548.4|539.6|549.08|540.28|549.51|540.71|548.2|539.4|190
1683529200000|2023-05-08 07:00:00|549.05|540.25|548.65|539.85|549.81|541.01|548.4|539.6|189
1683529500000|2023-05-08 07:05:00|548.95|540.15|548.15|539.35|549.3|540.5|547.55|538.75|307
1683529800000|2023-05-08 07:10:00|548.5|539.7|549.11|540.31|549.21|540.41|547.55|538.75|297
1683530100000|2023-05-08 07:15:00|549.2|540.4|549.45|540.65|549.9|541.1|548.14|539.34|179
1683530400000|2023-05-08 07:20:00|549.8|541|550.3|541.5|550.6|541.8|549.4|540.6|250
1683530700000|2023-05-08 07:25:00|550.22|541.42|550|541.2|550.65|541.85|549.45|540.65|229
1683531000000|2023-05-08 07:30:00|549.93|541.13|549.35|540.55|550.58|541.78|548.95|540.15|344
1683531300000|2023-05-08 07:35:00|549.28|540.48|544.15|535.35|549.75|540.95|544.15|535.35|448
1683531600000|2023-05-08 07:40:00|544.51|535.71|543.05|534.25|545.28|536.48|542.8|534|768
1683531900000|2023-05-08 07:45:00|543.35|534.55|541.86|533.06|544.3|535.5|539.23|530.43|783
1683532200000|2023-05-08 07:50:00|541.67|532.87|542.85|534.05|543.55|534.75|541.67|532.87|724
1683532500000|2023-05-08 07:55:00|542.8|534|543.35|534.55|544.22|535.42|542.23|533.43|463
1683532800000|2023-05-08 08:00:00|543.75|534.95|543.4|534.6|544.48|535.68|542.55|533.75|596
1683533100000|2023-05-08 08:05:00|543.25|534.45|543.39|534.59|544|535.2|542.35|533.55|725
1683533400000|2023-05-08 08:10:00|543.45|534.65|543.75|534.95|544.45|535.65|543.05|534.25|302
1683533700000|2023-05-08 08:15:00|544.14|535.34|544.55|535.75|545.05|536.25|543.8|535|333
1683534000000|2023-05-08 08:20:00|544.5|535.7|544.83|536.03|545|536.2|543.9|535.1|291
1683534300000|2023-05-08 08:25:00|544.62|535.82|544.92|536.12|545.1|536.3|544.25|535.45|325
1683534600000|2023-05-08 08:30:00|545|536.2|544.55|535.75|545.22|536.42|544.35|535.55|291
1683534900000|2023-05-08 08:35:00|544.73|535.93|544.35|535.55|545.33|536.53|544.05|535.25|278
1683535200000|2023-05-08 08:40:00|544.4|535.6|542.15|533.35|544.4|535.6|541.95|533.15|530
1683535500000|2023-05-08 08:45:00|542.4|533.6|542.89|534.09|543.55|534.75|541.53|532.73|693
1683535800000|2023-05-08 08:50:00|542.96|534.16|542.25|533.45|543.2|534.4|541.13|532.33|605
1683536100000|2023-05-08 08:55:00|542.3|533.5|542|533.2|542.6|533.8|540.25|531.45|737
1683536400000|2023-05-08 09:00:00|541.95|533.15|542.7|533.9|543.05|534.25|541.32|532.52|474
1683536700000|2023-05-08 09:05:00|542.96|534.16|544.5|535.7|544.83|536.03|542.67|533.87|369
1683537000000|2023-05-08 09:10:00|544.45|535.65|545.2|536.4|546.25|537.45|544.35|535.55|360
1683537300000|2023-05-08 09:15:00|545.44|536.64|546.13|537.33|546.47|537.67|545|536.2|217
1683537600000|2023-05-08 09:20:00|546.15|537.35|546.75|537.95|546.75|537.95|545.75|536.95|209
1683537900000|2023-05-08 09:25:00|546.67|537.87|545.55|536.75|546.9|538.1|545.55|536.75|289
1683538200000|2023-05-08 09:30:00|546.1|537.3|545|536.2|546.15|537.35|544.65|535.85|192
1683538500000|2023-05-08 09:35:00|545.35|536.55|545.95|537.15|546.37|537.57|544.87|536.07|199
1683538800000|2023-05-08 09:40:00|545.88|537.08|545.91|537.11|546|537.2|545.15|536.35|173
1683539100000|2023-05-08 09:45:00|545.86|537.06|546.15|537.35|546.65|537.85|545.35|536.55|200
1683539400000|2023-05-08 09:50:00|546.65|537.85|546.45|537.65|546.8|538|546.08|537.28|255
1683539700000|2023-05-08 09:55:00|546.72|537.92|547.15|538.35|547.5|538.7|545.95|537.15|372
1683540000000|2023-05-08 10:00:00|547.2|538.4|547.3|538.5|547.75|538.95|546.55|537.75|351
1683540300000|2023-05-08 10:05:00|547.57|538.77|546.65|537.85|547.65|538.85|546.6|537.8|395
1683540600000|2023-05-08 10:10:00|547.2|538.4|547.33|538.53|547.75|538.95|546.65|537.85|299
1683540900000|2023-05-08 10:15:00|547.35|538.55|547.45|538.65|547.75|538.95|546.85|538.05|260
1683541200000|2023-05-08 10:20:00|547.5|538.7|547.55|538.75|547.55|538.75|546.85|538.05|160
1683541500000|2023-05-08 10:25:00|547.47|538.67|548.05|539.25|548.1|539.3|547.15|538.35|225
1683541800000|2023-05-08 10:30:00|547.96|539.16|547.4|538.6|548.2|539.4|547.15|538.35|315
1683542100000|2023-05-08 10:35:00|547.75|538.95|547.9|539.1|547.95|539.15|547.05|538.25|294
1683542400000|2023-05-08 10:40:00|547.55|538.75|547.5|538.7|548.1|539.3|546.95|538.15|81
1683542700000|2023-05-08 10:45:00|547.17|538.37|547.7|538.9|547.95|539.15|546.95|538.15|118
1683543000000|2023-05-08 10:50:00|547.55|538.75|547.59|538.79|548.1|539.3|547.25|538.45|172
1683543300000|2023-05-08 10:55:00|547.75|538.95|547.8|539|548.1|539.3|547.45|538.65|130
1683543600000|2023-05-08 11:00:00|548.07|539.27|548.05|539.25|548.3|539.5|547.55|538.75|226
1683543900000|2023-05-08 11:05:00|547.98|539.18|548.85|540.05|549.1|540.3|547.75|538.95|318
1683544200000|2023-05-08 11:10:00|548.8|540|549.05|540.25|549.42|540.62|548.45|539.65|212
1683544500000|2023-05-08 11:15:00|549|540.2|548.2|539.4|549.05|540.25|547.65|538.85|215
1683544800000|2023-05-08 11:20:00|548.25|539.45|547.7|538.9|548.55|539.75|547.4|538.6|170
1683545100000|2023-05-08 11:25:00|547.65|538.85|548.34|539.54|548.85|540.05|547.55|538.75|200
1683545400000|2023-05-08 11:30:00|548.4|539.6|549.3|540.5|549.3|540.5|547.95|539.15|246
1683545700000|2023-05-08 11:35:00|549.23|540.43|549.54|540.74|550.15|541.35|548.85|540.05|316
1683546000000|2023-05-08 11:40:00|549.6|540.8|548.6|539.8|549.95|541.15|547.85|539.05|233
1683546300000|2023-05-08 11:45:00|548.55|539.75|548.55|539.75|548.65|539.85|547.85|539.05|164
1683546600000|2023-05-08 11:50:00|548.45|539.65|547.6|538.8|548.5|539.7|547.35|538.55|181
1683546900000|2023-05-08 11:55:00|547.65|538.85|548.25|539.45|548.3|539.5|547.26|538.46|168
1683547200000|2023-05-08 12:00:00|548.2|539.4|548.3|539.5|548.8|540|547.75|538.95|192
1683547500000|2023-05-08 12:05:00|548.25|539.45|548|539.2|548.3|539.5|547.25|538.45|295
1683547800000|2023-05-08 12:10:00|548.05|539.25|547.55|538.75|548.25|539.45|547.35|538.55|169
1683548100000|2023-05-08 12:15:00|547.35|538.55|547.9|539.1|547.95|539.15|547.1|538.3|292
1683548400000|2023-05-08 12:20:00|547.95|539.15|548.25|539.45|548.45|539.65|547.35|538.55|333
1683548700000|2023-05-08 12:25:00|548.3|539.5|548.5|539.7|548.85|540.05|548.05|539.25|236
1683549000000|2023-05-08 12:30:00|548.55|539.75|548.45|539.65|548.6|539.8|547.75|538.95|164
1683549300000|2023-05-08 12:35:00|548.4|539.6|548.9|540.1|548.9|540.1|547.75|538.95|170
1683549600000|2023-05-08 12:40:00|548.95|540.15|548.85|540.05|549.1|540.3|548.65|539.85|73
1683549900000|2023-05-08 12:45:00|548.25|539.45|549.3|540.5|549.7|540.9|547.45|538.65|66
1683550200000|2023-05-08 12:50:00|549.35|540.55|548.5|539.7|549.35|540.55|548.05|539.25|221
1683550500000|2023-05-08 12:55:00|548.55|539.75|548.3|539.5|548.75|539.95|547.95|539.15|239
1683550800000|2023-05-08 13:00:00|548.35|539.55|548.3|539.5|548.7|539.9|547.9|539.1|291
1683551100000|2023-05-08 13:05:00|548.35|539.55|549.1|540.3|549.3|540.5|548.15|539.35|260
1683551400000|2023-05-08 13:10:00|549.05|540.25|548.95|540.15|549.5|540.7|548.25|539.45|336
1683551700000|2023-05-08 13:15:00|549.17|540.37|550.95|542.15|551.19|542.39|548.95|540.15|563
1683552000000|2023-05-08 13:20:00|550.9|542.1|550.35|541.55|550.9|542.1|549.85|541.05|321
1683552300000|2023-05-08 13:25:00|550.3|541.5|549.65|540.85|550.65|541.85|549.15|540.35|264
1683552600000|2023-05-08 13:30:00|549.7|540.9|548.15|539.35|549.73|540.93|548.05|539.25|242
1683552900000|2023-05-08 13:35:00|548.1|539.3|548.42|539.62|548.6|539.8|547.8|539|189
1683553200000|2023-05-08 13:40:00|548.54|539.74|548.05|539.25|548.75|539.95|547.75|538.95|298
1683553500000|2023-05-08 13:45:00|547.8|539|548.05|539.25|548.3|539.5|547.65|538.85|254
1683553800000|2023-05-08 13:50:00|548.1|539.3|547.4|538.6|548.1|539.3|547.05|538.25|266
1683554100000|2023-05-08 13:55:00|547.37|538.57|547.7|538.9|547.73|538.93|547.05|538.25|343
1683554400000|2023-05-08 14:00:00|547.65|538.85|547.45|538.65|548.3|539.5|547.2|538.4|215
1683554700000|2023-05-08 14:05:00|547.4|538.6|544.9|536.1|547.45|538.65|544.65|535.85|383
1683555000000|2023-05-08 14:10:00|544.65|535.85|544.4|535.6|545.45|536.65|544.15|535.35|368
1683555300000|2023-05-08 14:15:00|544.15|535.35|544.95|536.15|545.35|536.55|543.55|534.75|383
1683555600000|2023-05-08 14:20:00|545.2|536.4|546.4|537.6|546.75|537.95|544.95|536.15|331
1683555900000|2023-05-08 14:25:00|546.45|537.65|546.35|537.55|546.8|538|546.05|537.25|240
1683556200000|2023-05-08 14:30:00|546.4|537.6|546.25|537.45|546.95|538.15|546.15|537.35|247
1683556500000|2023-05-08 14:35:00|546.1|537.3|546.05|537.25|546.15|537.35|544.55|535.75|182
1683556800000|2023-05-08 14:40:00|546.15|537.35|547.4|538.6|548.14|539.34|546.05|537.25|390
1683557100000|2023-05-08 14:45:00|547.45|538.65|547.42|538.62|547.9|539.1|546.5|537.7|354
1683557400000|2023-05-08 14:50:00|547.45|538.65|548.05|539.25|548.05|539.25|546.95|538.15|452
1683557700000|2023-05-08 14:55:00|547.95|539.15|548.6|539.8|549.05|540.25|547.75|538.95|452
1683558000000|2023-05-08 15:00:00|548.65|539.85|548.64|539.84|549.85|541.05|548.15|539.35|682
1683558300000|2023-05-08 15:05:00|548.58|539.78|547.55|538.75|548.7|539.9|547.25|538.45|482
1683558600000|2023-05-08 15:10:00|547.59|538.79|547.55|538.75|548.68|539.88|547.15|538.35|352
1683558900000|2023-05-08 15:15:00|547.52|538.72|547.9|539.1|548.25|539.45|547.25|538.45|442
1683559200000|2023-05-08 15:20:00|547.8|539|549.25|540.45|549.55|540.75|547.8|539|411
1683559500000|2023-05-08 15:25:00|549.19|540.39|547.97|539.17|549.49|540.69|547.6|538.8|393
1683559800000|2023-05-08 15:30:00|548.05|539.25|547.95|539.15|548.77|539.97|547.75|538.95|277
1683560100000|2023-05-08 15:35:00|547.8|539|548.08|539.28|548.5|539.7|546.75|537.95|581
1683560400000|2023-05-08 15:40:00|547.84|539.04|546.65|537.85|548.15|539.35|546.35|537.55|389
1683560700000|2023-05-08 15:45:00|546.68|537.88|546.55|537.75|547.22|538.42|546.22|537.42|317
1683561000000|2023-05-08 15:50:00|546.78|537.98|546.55|537.75|546.99|538.19|545.95|537.15|183
1683561300000|2023-05-08 15:55:00|546.48|537.68|546.4|537.6|546.67|537.87|545.75|536.95|232
1683561600000|2023-05-08 16:00:00|546.29|537.49|545.99|537.19|547.3|538.5|545.65|536.85|305
1683561900000|2023-05-08 16:05:00|546.05|537.25|544.96|536.16|546.15|537.35|544.65|535.85|291
1683562200000|2023-05-08 16:10:00|544.89|536.09|545.6|536.8|545.64|536.84|544.6|535.8|262
1683562500000|2023-05-08 16:15:00|545.65|536.85|545.69|536.89|545.89|537.09|544.65|535.85|277
1683562800000|2023-05-08 16:20:00|545.5|536.7|546.35|537.55|546.6|537.8|545.15|536.35|272
1683563100000|2023-05-08 16:25:00|546.4|537.6|546.9|538.1|547|538.2|546.4|537.6|67
1683563400000|2023-05-08 16:30:00|546.85|538.05|545.73|536.93|546.85|538.05|545.25|536.45|174
1683563700000|2023-05-08 16:35:00|545.7|536.9|546.05|537.25|546.45|537.65|544.85|536.05|302
1683564000000|2023-05-08 16:40:00|546.4|537.6|545.85|537.05|546.7|537.9|544.85|536.05|257
1683564300000|2023-05-08 16:45:00|545.75|536.95|545.75|536.95|545.75|536.95|545.35|536.55|27
1683564600000|2023-05-08 16:50:00|545.8|537|544.22|535.42|546.7|537.9|543.95|535.15|306
1683564900000|2023-05-08 16:55:00|544.3|535.5|545.04|536.24|545.64|536.84|543.95|535.15|345
1683565200000|2023-05-08 17:00:00|545.05|536.25|543.1|534.3|545.3|536.5|542.53|533.73|476
1683565500000|2023-05-08 17:05:00|543.04|534.24|544.1|535.3|544.4|535.6|542.25|533.45|436
1683565800000|2023-05-08 17:10:00|544.15|535.35|544.85|536.05|545.05|536.25|544.15|535.35|87
1683566100000|2023-05-08 17:15:00|545|536.2|544.05|535.25|545.27|536.47|543.9|535.1|241
1683566400000|2023-05-08 17:20:00|544.5|535.7|543.85|535.05|544.95|536.15|543.25|534.45|320
1683566700000|2023-05-08 17:25:00|543.65|534.85|544.3|535.5|544.35|535.55|543.5|534.7|130
1683567000000|2023-05-08 17:30:00|544.35|535.55|544.4|535.6|545.07|536.27|544.05|535.25|237
1683567300000|2023-05-08 17:35:00|544.45|535.65|539.94|531.14|544.45|535.65|538.25|529.45|302
1683567600000|2023-05-08 17:40:00|540.09|531.29|539.25|530.45|541.35|532.55|539|530.2|709
1683567900000|2023-05-08 17:45:00|539.09|530.29|541.45|532.65|542|533.2|539.09|530.29|656
1683568200000|2023-05-08 17:50:00|541.4|532.6|541.1|532.3|541.9|533.1|540.6|531.8|415
1683568500000|2023-05-08 17:55:00|541.29|532.49|532.8|524|541.45|532.65|532.8|524|772
1683568800000|2023-05-08 18:00:00|532.86|524.06|525.75|516.95|535.05|526.25|521.65|512.85|1027
1683569100000|2023-05-08 18:05:00|525.87|517.07|526.95|518.15|528.25|519.45|523.87|515.07|956
1683569400000|2023-05-08 18:10:00|526.7|517.9|529.11|520.31|529.28|520.48|525.85|517.05|807
1683569700000|2023-05-08 18:15:00|528.96|520.16|533.52|524.72|533.52|524.72|528.75|519.95|772
1683570000000|2023-05-08 18:20:00|533.47|524.67|534.3|525.5|534.39|525.59|532.45|523.65|665
1683570300000|2023-05-08 18:25:00|534.05|525.25|533.63|524.83|534.25|525.45|532.75|523.95|559
1683570600000|2023-05-08 18:30:00|533.2|524.4|533.05|524.25|534.3|525.5|532.4|523.6|477
1683570900000|2023-05-08 18:35:00|533|524.2|533.65|524.85|534.1|525.3|532.05|523.25|493
1683571200000|2023-05-08 18:40:00|533.72|524.92|535.3|526.5|535.6|526.8|533.05|524.25|524
1683571500000|2023-05-08 18:45:00|535.05|526.25|535.6|526.8|536.05|527.25|533.75|524.95|425
1683571800000|2023-05-08 18:50:00|535.75|526.95|535.3|526.5|535.85|527.05|533.95|525.15|453
1683572100000|2023-05-08 18:55:00|535.05|526.25|535.9|527.1|536.01|527.21|534.15|525.35|449
1683572400000|2023-05-08 19:00:00|535.85|527.05|536.7|527.9|536.95|528.15|534.14|525.34|537
1683572700000|2023-05-08 19:05:00|536.65|527.85|537.15|528.35|537.85|529.05|535.65|526.85|427
1683573000000|2023-05-08 19:10:00|537.2|528.4|537.6|528.8|537.9|529.1|536.85|528.05|505
1683573300000|2023-05-08 19:15:00|537.58|528.78|537.35|528.55|538.3|529.5|536.15|527.35|482
1683573600000|2023-05-08 19:20:00|537.29|528.49|538.35|529.55|538.45|529.65|536.75|527.95|332
1683573900000|2023-05-08 19:25:00|538.4|529.6|537.85|529.05|538.4|529.6|537.05|528.25|423
1683574200000|2023-05-08 19:30:00|537.8|529|537.65|528.85|537.8|529|536.7|527.9|337
1683574500000|2023-05-08 19:35:00|537.6|528.8|536.8|528|537.8|529|536.8|528|234
1683574800000|2023-05-08 19:40:00|536.5|527.7|536.35|527.55|537|528.2|535.95|527.15|359
1683575100000|2023-05-08 19:45:00|536.3|527.5|535.1|526.3|536.3|527.5|535.05|526.25|539
1683575400000|2023-05-08 19:50:00|535.15|526.35|534.47|525.67|535.4|526.6|534.25|525.45|496
1683575700000|2023-05-08 19:55:00|534.44|525.64|534.85|526.05|535.24|526.44|533.7|524.9|701
1683576000000|2023-05-08 20:00:00|534.82|526.02|535.8|527|535.9|527.1|534.2|525.4|582
1683576300000|2023-05-08 20:05:00|535.75|526.95|535.15|526.35|536.05|527.25|534.55|525.75|325
1683576600000|2023-05-08 20:10:00|535.08|526.28|536.7|527.9|536.7|527.9|534.55|525.75|458
1683576900000|2023-05-08 20:15:00|536.61|527.81|536.15|527.35|537.65|528.85|535.85|527.05|491
1683577200000|2023-05-08 20:20:00|536.25|527.45|534.94|526.14|536.25|527.45|534.55|525.75|336
1683577500000|2023-05-08 20:25:00|534.85|526.05|534.45|525.65|535|526.2|534.15|525.35|295
1683577800000|2023-05-08 20:30:00|534.38|525.58|534.4|525.6|534.6|525.8|533.65|524.85|245
1683578100000|2023-05-08 20:35:00|534.45|525.65|535.13|526.33|535.5|526.7|533.95|525.15|288
1683578400000|2023-05-08 20:40:00|535.08|526.28|535.48|526.68|535.6|526.8|534.85|526.05|266
1683578700000|2023-05-08 20:45:00|535.5|526.7|534.5|525.7|535.5|526.7|534.05|525.25|362
1683579000000|2023-05-08 20:50:00|534.48|525.68|535.4|526.6|535.5|526.7|533.85|525.05|277
1683579300000|2023-05-08 20:55:00|535.29|526.49|535.5|526.7|535.62|526.82|534.65|525.85|120
1683579600000|2023-05-08 21:00:00|535.46|526.66|533.52|524.72|535.51|526.71|533.24|524.44|322
1683579900000|2023-05-08 21:05:00|533.5|524.7|533.12|524.32|533.5|524.7|532.58|523.78|246
1683580200000|2023-05-08 21:10:00|533.13|524.33|533.24|524.44|533.58|524.78|533.02|524.22|153
1683580500000|2023-05-08 21:15:00|533.27|524.47|533.39|524.59|534|525.2|533.27|524.47|137
1683580800000|2023-05-08 21:20:00|533.42|524.62|534.1|525.3|534.71|525.91|532.89|524.09|183
1683581100000|2023-05-08 21:25:00|534.13|525.33|535.06|526.26|535.06|526.26|534.1|525.3|109
1683581400000|2023-05-08 21:30:00|535.12|526.32|534.76|525.96|535.37|526.57|534.23|525.43|160
1683581700000|2023-05-08 21:35:00|534.79|525.99|535.05|526.25|535.15|526.35|534.66|525.86|140
1683582000000|2023-05-08 21:40:00|535.07|526.27|536.99|528.19|536.99|528.19|534.78|525.98|167
1683582300000|2023-05-08 21:45:00|537.01|528.21|537.95|529.15|538.42|529.62|536.95|528.15|292
1683582600000|2023-05-08 21:50:00|537.96|529.16|536.59|527.79|538.02|529.22|536.11|527.31|264
1683582900000|2023-05-08 21:55:00|536.62|527.82|536.8|528|536.8|528|535.5|526.7|155
1683583200000|2023-05-08 22:00:00|536.85|528.05|536.83|528.03|537.1|528.3|535.65|526.85|383
1683583500000|2023-05-08 22:05:00|536.9|528.1|537.4|528.6|537.4|528.6|536.45|527.65|234
1683583800000|2023-05-08 22:10:00|537.36|528.56|536.7|527.9|537.5|528.7|536.55|527.75|178
1683584100000|2023-05-08 22:15:00|536.63|527.83|537.6|528.8|537.9|529.1|536.55|527.75|325
1683584400000|2023-05-08 22:20:00|537.76|528.96|538.13|529.33|538.3|529.5|537.55|528.75|255
1683584700000|2023-05-08 22:25:00|538.15|529.35|538.3|529.5|538.3|529.5|537.4|528.6|296
1683585000000|2023-05-08 22:30:00|538.1|529.3|538.2|529.4|538.4|529.6|537.75|528.95|229
1683585300000|2023-05-08 22:35:00|538.03|529.23|539.08|530.28|539.23|530.43|537.9|529.1|247
1683585600000|2023-05-08 22:40:00|539.07|530.27|539.05|530.25|539.35|530.55|538.65|529.85|157
1683585900000|2023-05-08 22:45:00|539.41|530.61|539.6|530.8|539.9|531.1|539.25|530.45|200
1683586200000|2023-05-08 22:50:00|539.5|530.7|540.45|531.65|540.5|531.7|539.3|530.5|207
1683586500000|2023-05-08 22:55:00|540.28|531.48|541|532.2|541.3|532.5|540|531.2|200
1683586800000|2023-05-08 23:00:00|541.1|532.3|540.59|531.79|541.2|532.4|540.2|531.4|290
1683587100000|2023-05-08 23:05:00|540.75|531.95|540.7|531.9|540.75|531.95|540.05|531.25|212
1683587400000|2023-05-08 23:10:00|540.5|531.7|540.8|532|541.02|532.22|540.2|531.4|221
1683587700000|2023-05-08 23:15:00|540.81|532.01|541.58|532.78|541.58|532.78|540.35|531.55|229
1683588000000|2023-05-08 23:20:00|541.59|532.79|542.81|534.01|542.81|534.01|541.15|532.35|335
1683588300000|2023-05-08 23:25:00|542.63|533.83|542.07|533.27|542.89|534.09|541.55|532.75|229
1683588600000|2023-05-08 23:30:00|542.1|533.3|541.7|532.9|542.3|533.5|541.55|532.75|186
1683588900000|2023-05-08 23:35:00|541.95|533.15|541.34|532.54|542.05|533.25|540.65|531.85|196
1683589200000|2023-05-08 23:40:00|541.4|532.6|541.15|532.35|541.45|532.65|540.95|532.15|128
1683589500000|2023-05-08 23:45:00|541.42|532.62|541.39|532.59|541.75|532.95|540.75|531.95|240
1683589800000|2023-05-08 23:50:00|541.43|532.63|542.25|533.45|542.25|533.45|541.05|532.25|372
1683590100000|2023-05-08 23:55:00|542.09|533.29|541.8|533|542.25|533.45|541.3|532.5|269
1683590400000|2023-05-09 00:00:00|541.83|533.03|541.8|533|542.2|533.4|540.85|532.05|400
1683590700000|2023-05-09 00:05:00|542.1|533.3|542.4|533.6|542.6|533.8|541.55|532.75|324
1683591000000|2023-05-09 00:10:00|542.32|533.52|542.55|533.75|542.81|534.01|541.75|532.95|287
1683591300000|2023-05-09 00:15:00|542.4|533.6|542.65|533.85|542.75|533.95|542.05|533.25|58
1683591600000|2023-05-09 00:20:00|542.75|533.95|542.22|533.42|542.8|534|541.3|532.5|160
1683591900000|2023-05-09 00:25:00|542.3|533.5|542.5|533.7|542.56|533.76|541.25|532.45|294
1683592200000|2023-05-09 00:30:00|542.4|533.6|541.5|532.7|542.71|533.91|541.44|532.64|318
1683592500000|2023-05-09 00:35:00|541.45|532.65|541.71|532.91|541.71|532.91|541.1|532.3|137
1683592800000|2023-05-09 00:40:00|541.65|532.85|541.4|532.6|541.92|533.12|541.2|532.4|86
1683593100000|2023-05-09 00:45:00|541.3|532.5|541.41|532.61|541.8|533|541.2|532.4|35
1683593400000|2023-05-09 00:50:00|541.25|532.45|541.65|532.85|541.78|532.98|541.15|532.35|216
1683593700000|2023-05-09 00:55:00|541.5|532.7|542.3|533.5|542.31|533.51|541.35|532.55|206
1683594000000|2023-05-09 01:00:00|542.19|533.39|542.6|533.8|542.6|533.8|541.85|533.05|263
1683594300000|2023-05-09 01:05:00|542.49|533.69|543.78|534.98|545.85|537.05|542.35|533.55|664
1683594600000|2023-05-09 01:10:00|543.85|535.05|543.38|534.58|544.14|535.34|543.1|534.3|363
1683594900000|2023-05-09 01:15:00|543.4|534.6|542.6|533.8|543.4|534.6|542.2|533.4|307
1683595200000|2023-05-09 01:20:00|542.58|533.78|542.73|533.93|542.95|534.15|541.95|533.15|198
1683595500000|2023-05-09 01:25:00|542.72|533.92|543.9|535.1|544.3|535.5|542.45|533.65|278
1683595800000|2023-05-09 01:30:00|543.78|534.98|544.25|535.45|545.14|536.34|543.55|534.75|198
1683596100000|2023-05-09 01:35:00|544.15|535.35|543.95|535.15|545.1|536.3|543.95|535.15|273
1683596400000|2023-05-09 01:40:00|543.85|535.05|542.8|534|544|535.2|542.75|533.95|38
1683596700000|2023-05-09 01:45:00|542.75|533.95|543.8|535|543.8|535|542.65|533.85|161
1683597000000|2023-05-09 01:50:00|543.78|534.98|543.19|534.39|544.1|535.3|542.85|534.05|281
1683597300000|2023-05-09 01:55:00|543.25|534.45|542.93|534.13|543.25|534.45|542.45|533.65|319
1683597600000|2023-05-09 02:00:00|543|534.2|541.45|532.65|543|534.2|541.15|532.35|310
1683597900000|2023-05-09 02:05:00|541.5|532.7|540.05|531.25|541.55|532.75|540.05|531.25|192
1683598200000|2023-05-09 02:10:00|540.1|531.3|540.4|531.6|540.45|531.65|540.05|531.25|26
1683598500000|2023-05-09 02:15:00|540.35|531.55|538.85|530.05|540.35|531.55|538.35|529.55|64
1683598800000|2023-05-09 02:20:00|539.05|530.25|538.55|529.75|539.5|530.7|538.55|529.75|207
1683599100000|2023-05-09 02:25:00|538.85|530.05|539|530.2|539.05|530.25|538.55|529.75|207
1683599400000|2023-05-09 02:30:00|539.05|530.25|538.65|529.85|539.05|530.25|538.15|529.35|254
1683599700000|2023-05-09 02:35:00|538.59|529.79|538.75|529.95|538.9|530.1|538.3|529.5|161
1683600000000|2023-05-09 02:40:00|538.83|530.03|538.9|530.1|539.3|530.5|538.65|529.85|112
1683600300000|2023-05-09 02:45:00|538.75|529.95|539.1|530.3|539.25|530.45|538.15|529.35|178
1683600600000|2023-05-09 02:50:00|538.85|530.05|539.45|530.65|539.45|530.65|538.75|529.95|164
1683600900000|2023-05-09 02:55:00|539.4|530.6|541.18|532.38|541.54|532.74|538.85|530.05|247
1683601200000|2023-05-09 03:00:00|541.19|532.39|540.5|531.7|541.4|532.6|540.15|531.35|207
1683601500000|2023-05-09 03:05:00|540.69|531.89|540.1|531.3|540.69|531.89|540|531.2|188
1683601800000|2023-05-09 03:10:00|540.05|531.25|540.05|531.25|540.05|531.25|539.5|530.7|143
1683602100000|2023-05-09 03:15:00|539.96|531.16|539.15|530.35|540.05|531.25|539.15|530.35|161
1683602400000|2023-05-09 03:20:00|539.4|530.6|540|531.2|540|531.2|539.15|530.35|184
1683602700000|2023-05-09 03:25:00|539.95|531.15|539.95|531.15|540.05|531.25|539.65|530.85|43
1683603000000|2023-05-09 03:30:00|540.05|531.25|541.15|532.35|541.34|532.54|539.65|530.85|219
1683603300000|2023-05-09 03:35:00|541.38|532.58|541.5|532.7|541.75|532.95|541.1|532.3|125
1683603600000|2023-05-09 03:40:00|541.43|532.63|541.33|532.53|541.7|532.9|541.15|532.35|141
1683603900000|2023-05-09 03:45:00|541.4|532.6|541.95|533.15|542.53|533.73|540.95|532.15|315
1683604200000|2023-05-09 03:50:00|542.05|533.25|542.75|533.95|542.85|534.05|541.85|533.05|227
1683604500000|2023-05-09 03:55:00|542.59|533.79|542.85|534.05|543|534.2|542.35|533.55|175
1683604800000|2023-05-09 04:00:00|542.75|533.95|542.4|533.6|542.85|534.05|541.85|533.05|227
1683605100000|2023-05-09 04:05:00|542.05|533.25|542.15|533.35|542.54|533.74|541.85|533.05|140
1683605400000|2023-05-09 04:10:00|542.2|533.4|541.74|532.94|542.3|533.5|541.55|532.75|133
1683605700000|2023-05-09 04:15:00|541.8|533|543.7|534.9|543.74|534.94|541.45|532.65|318
1683606000000|2023-05-09 04:20:00|543.63|534.83|543|534.2|544|535.2|542.65|533.85|279
1683606300000|2023-05-09 04:25:00|542.88|534.08|543.33|534.53|543.84|535.04|542.55|533.75|179
1683606600000|2023-05-09 04:30:00|543.4|534.6|542.85|534.05|543.5|534.7|542.58|533.78|171
1683606900000|2023-05-09 04:35:00|542.72|533.92|542.13|533.33|542.95|534.15|541.95|533.15|222
1683607200000|2023-05-09 04:40:00|542.2|533.4|542.85|534.05|543.21|534.41|541.95|533.15|265
1683607500000|2023-05-09 04:45:00|543|534.2|543.18|534.38|543.55|534.75|542.7|533.9|256
1683607800000|2023-05-09 04:50:00|543.2|534.4|543.29|534.49|543.45|534.65|542.9|534.1|180
1683608100000|2023-05-09 04:55:00|543.24|534.44|543.05|534.25|543.4|534.6|542.75|533.95|181
1683608400000|2023-05-09 05:00:00|542.98|534.18|541.9|533.1|543.25|534.45|541.5|532.7|345
1683608700000|2023-05-09 05:05:00|541.86|533.06|541.4|532.6|541.95|533.15|541.2|532.4|319
1683609000000|2023-05-09 05:10:00|541.45|532.65|542.89|534.09|543.42|534.62|541.05|532.25|315
1683609300000|2023-05-09 05:15:00|543|534.2|541.85|533.05|543|534.2|541.65|532.85|200
1683609600000|2023-05-09 05:20:00|541.94|533.14|542.05|533.25|542.05|533.25|541.55|532.75|177
1683609900000|2023-05-09 05:25:00|541.99|533.19|541.8|533|542.05|533.25|541.25|532.45|243
1683610200000|2023-05-09 05:30:00|541.78|532.98|542.68|533.88|542.7|533.9|541.55|532.75|388
1683610500000|2023-05-09 05:35:00|542.43|533.63|542.85|534.05|543.39|534.59|542.43|533.63|239
1683610800000|2023-05-09 05:40:00|543.2|534.4|543.7|534.9|543.75|534.95|542.45|533.65|296
1683611100000|2023-05-09 05:45:00|543.62|534.82|543.7|534.9|544.19|535.39|543.35|534.55|258
1683611400000|2023-05-09 05:50:00|543.63|534.83|542.88|534.08|543.63|534.83|542.85|534.05|205
1683611700000|2023-05-09 05:55:00|542.9|534.1|542.95|534.15|543.11|534.31|542.65|533.85|258
1683612000000|2023-05-09 06:00:00|542.9|534.1|542.15|533.35|543.05|534.25|541.95|533.15|294
1683612300000|2023-05-09 06:05:00|542.13|533.33|541.3|532.5|542.3|533.5|541.05|532.25|308
1683612600000|2023-05-09 06:10:00|541.25|532.45|540.93|532.13|541.4|532.6|539.9|531.1|456
1683612900000|2023-05-09 06:15:00|540.94|532.14|539.73|530.93|540.94|532.14|539.6|530.8|281
1683613200000|2023-05-09 06:20:00|539.65|530.85|540.29|531.49|540.29|531.49|539.05|530.25|450
1683613500000|2023-05-09 06:25:00|540.12|531.32|539.85|531.05|540.93|532.13|539.6|530.8|431
1683613800000|2023-05-09 06:30:00|539.8|531|539.27|530.47|540.19|531.39|539.15|530.35|350
1683614100000|2023-05-09 06:35:00|539.3|530.5|538.95|530.15|539.78|530.98|538.8|530|392
1683614400000|2023-05-09 06:40:00|538.89|530.09|540.3|531.5|540.54|531.74|538.65|529.85|424
1683614700000|2023-05-09 06:45:00|540.35|531.55|541.15|532.35|542.25|533.45|540.25|531.45|384
1683615000000|2023-05-09 06:50:00|540.9|532.1|541.05|532.25|541.92|533.12|540.61|531.81|437
1683615300000|2023-05-09 06:55:00|541.03|532.23|540.6|531.8|541.58|532.78|540.35|531.55|379
1683615600000|2023-05-09 07:00:00|540.65|531.85|540.49|531.69|540.85|532.05|539.85|531.05|275
1683615900000|2023-05-09 07:05:00|540.46|531.66|538.45|529.65|540.75|531.95|538.15|529.35|475
1683616200000|2023-05-09 07:10:00|538.4|529.6|539.5|530.7|539.78|530.98|538.15|529.35|392
1683616500000|2023-05-09 07:15:00|539.4|530.6|539.38|530.58|539.64|530.84|538.6|529.8|352
1683616800000|2023-05-09 07:20:00|539.45|530.65|540.1|531.3|540.34|531.54|539.3|530.5|373
1683617100000|2023-05-09 07:25:00|540.15|531.35|540.2|531.4|540.3|531.5|539.35|530.55|340
1683617400000|2023-05-09 07:30:00|540.25|531.45|539.65|530.85|541.81|533.01|539.65|530.85|435
1683617700000|2023-05-09 07:35:00|539.8|531|539.6|530.8|540.27|531.47|539.35|530.55|251
1683618000000|2023-05-09 07:40:00|539.64|530.84|540.05|531.25|540.76|531.96|539.64|530.84|285
1683618300000|2023-05-09 07:45:00|539.83|531.03|540.15|531.35|540.15|531.35|539.05|530.25|293
1683618600000|2023-05-09 07:50:00|540.06|531.26|541.64|532.84|541.69|532.89|540.06|531.26|478
1683618900000|2023-05-09 07:55:00|541.69|532.89|542.33|533.53|542.57|533.77|541.6|532.8|561
1683619200000|2023-05-09 08:00:00|542.31|533.51|541.05|532.25|542.4|533.6|541|532.2|409
1683619500000|2023-05-09 08:05:00|541.2|532.4|541.2|532.4|541.61|532.81|540.85|532.05|247
1683619800000|2023-05-09 08:10:00|541.15|532.35|541.05|532.25|541.15|532.35|540.8|532|267
1683620100000|2023-05-09 08:15:00|541|532.2|539.8|531|541|532.2|539.5|530.7|356
1683620400000|2023-05-09 08:20:00|539.75|530.95|539.84|531.04|540.13|531.33|539.25|530.45|321
1683620700000|2023-05-09 08:25:00|539.8|531|539.1|530.3|540.09|531.29|538.95|530.15|280
1683621000000|2023-05-09 08:30:00|539.08|530.28|538.45|529.65|539.35|530.55|537.65|528.85|437
1683621300000|2023-05-09 08:35:00|538.55|529.75|538.6|529.8|539.05|530.25|538.37|529.57|158
1683621600000|2023-05-09 08:40:00|538.55|529.75|538.75|529.95|538.75|529.95|538.45|529.65|9
1683621900000|2023-05-09 08:45:00|538.71|529.91|538|529.2|538.9|530.1|537.75|528.95|307
1683622200000|2023-05-09 08:50:00|538.05|529.25|537.65|528.85|538.3|529.5|537.25|528.45|376
1683622500000|2023-05-09 08:55:00|537.35|528.55|536.95|528.15|537.65|528.85|535.65|526.85|512
1683622800000|2023-05-09 09:00:00|536.87|528.07|535.2|526.4|536.95|528.15|534.75|525.95|638
1683623100000|2023-05-09 09:05:00|535.16|526.36|536.06|527.26|536.07|527.27|534.75|525.95|411
1683623400000|2023-05-09 09:10:00|536.07|527.27|537.06|528.26|537.15|528.35|536.05|527.25|192
1683623700000|2023-05-09 09:15:00|537|528.2|537|528.2|537.4|528.6|536.75|527.95|227
1683624000000|2023-05-09 09:20:00|536.95|528.15|536|527.2|536.95|528.15|535.45|526.65|34
1683624300000|2023-05-09 09:25:00|536.05|527.25|537.5|528.7|537.8|529|536.05|527.25|261
1683624600000|2023-05-09 09:30:00|537.48|528.68|537.05|528.25|537.6|528.8|536.45|527.65|263
1683624900000|2023-05-09 09:35:00|537|528.2|535.82|527.02|537|528.2|535.65|526.85|225
1683625200000|2023-05-09 09:40:00|535.9|527.1|536.7|527.9|536.85|528.05|535.76|526.96|225
1683625500000|2023-05-09 09:45:00|536.65|527.85|536.96|528.16|537.05|528.25|536.15|527.35|294
1683625800000|2023-05-09 09:50:00|537|528.2|537.35|528.55|537.74|528.94|536.85|528.05|365
1683626100000|2023-05-09 09:55:00|537.5|528.7|537.41|528.61|538|529.2|536.9|528.1|344
1683626400000|2023-05-09 10:00:00|537.45|528.65|537.43|528.63|537.55|528.75|536.95|528.15|289
1683626700000|2023-05-09 10:05:00|537.41|528.61|537.1|528.3|537.5|528.7|536.8|528|253
1683627000000|2023-05-09 10:10:00|537.06|528.26|537.95|529.15|537.95|529.15|537|528.2|192
1683627300000|2023-05-09 10:15:00|537.91|529.11|538.85|530.05|538.95|530.15|537.5|528.7|318
1683627600000|2023-05-09 10:20:00|538.9|530.1|539.07|530.27|539.28|530.48|538.55|529.75|371
1683627900000|2023-05-09 10:25:00|539.15|530.35|540.15|531.35|540.3|531.5|538.95|530.15|244
1683628200000|2023-05-09 10:30:00|540.18|531.38|539.08|530.28|540.48|531.68|538.35|529.55|472
1683628500000|2023-05-09 10:35:00|539.1|530.3|538.7|529.9|539.65|530.85|538.65|529.85|226
1683628800000|2023-05-09 10:40:00|538.65|529.85|539|530.2|539.7|530.9|538.48|529.68|266
1683629100000|2023-05-09 10:45:00|538.96|530.16|538.4|529.6|539.05|530.25|538.4|529.6|260
1683629400000|2023-05-09 10:50:00|538.43|529.63|539.03|530.23|539.45|530.65|538.4|529.6|313
1683629700000|2023-05-09 10:55:00|539.04|530.24|538.35|529.55|539.3|530.5|538.3|529.5|204
1683630000000|2023-05-09 11:00:00|538.44|529.64|538.11|529.31|539.35|530.55|537.65|528.85|316
1683630300000|2023-05-09 11:05:00|538.15|529.35|537|528.2|538.3|529.5|536.95|528.15|386
1683630600000|2023-05-09 11:10:00|537.2|528.4|536.4|527.6|537.66|528.86|535.85|527.05|207
1683630900000|2023-05-09 11:15:00|536.35|527.55|537.16|528.36|537.2|528.4|535.95|527.15|132
1683631200000|2023-05-09 11:20:00|537.2|528.4|537.35|528.55|537.95|529.15|537.05|528.25|193
1683631500000|2023-05-09 11:25:00|537.31|528.51|537.6|528.8|537.9|529.1|537.05|528.25|206
1683631800000|2023-05-09 11:30:00|537.65|528.85|538.71|529.91|539.2|530.4|537.55|528.75|329
1683632100000|2023-05-09 11:35:00|538.75|529.95|538.53|529.73|539.2|530.4|538.45|529.65|327
1683632400000|2023-05-09 11:40:00|538.49|529.69|538.05|529.25|538.85|530.05|538.05|529.25|284
1683632700000|2023-05-09 11:45:00|538.17|529.37|539.09|530.29|539.35|530.55|537.85|529.05|280
1683633000000|2023-05-09 11:50:00|539.07|530.27|539.55|530.75|540.25|531.45|539.07|530.27|411
1683633300000|2023-05-09 11:55:00|539.54|530.74|539.4|530.6|539.6|530.8|538.8|530|433
1683633600000|2023-05-09 12:00:00|539.3|530.5|537.6|528.8|539.72|530.92|537.58|528.78|620
1683633900000|2023-05-09 12:05:00|537.55|528.75|536.85|528.05|538.05|529.25|536.85|528.05|344
1683634200000|2023-05-09 12:10:00|536.8|528|538.9|530.1|538.9|530.1|536.8|528|58
1683634500000|2023-05-09 12:15:00|538.95|530.15|539.55|530.75|540.1|531.3|538.8|530|474
1683634800000|2023-05-09 12:20:00|539.53|530.73|537.8|529|539.55|530.75|537.25|528.45|395
1683635100000|2023-05-09 12:25:00|537.75|528.95|537.7|528.9|538.5|529.7|537.45|528.65|462
1683635400000|2023-05-09 12:30:00|537.66|528.86|537.73|528.93|538.25|529.45|537.25|528.45|338
1683635700000|2023-05-09 12:35:00|537.75|528.95|538.23|529.43|538.3|529.5|537.69|528.89|303
1683636000000|2023-05-09 12:40:00|538.25|529.45|538.55|529.75|538.55|529.75|537.95|529.15|213
1683636300000|2023-05-09 12:45:00|538.5|529.7|539.62|530.82|539.7|530.9|538.3|529.5|283
1683636600000|2023-05-09 12:50:00|539.55|530.75|539.1|530.3|539.9|531.1|538.75|529.95|313
1683636900000|2023-05-09 12:55:00|539.04|530.24|539.1|530.3|539.4|530.6|538.85|530.05|137
1683637200000|2023-05-09 13:00:00|539.15|530.35|540.15|531.35|540.25|531.45|538.6|529.8|45
1683637500000|2023-05-09 13:05:00|540.25|531.45|540.08|531.28|540.35|531.55|539.63|530.83|271
1683637800000|2023-05-09 13:10:00|540.1|531.3|539.8|531|540.55|531.75|539.7|530.9|255
1683638100000|2023-05-09 13:15:00|539.95|531.15|538.25|529.45|539.95|531.15|538.25|529.45|275
1683638400000|2023-05-09 13:20:00|538.3|529.5|537.78|528.98|538.45|529.65|537.25|528.45|207
1683638700000|2023-05-09 13:25:00|537.65|528.85|538.2|529.4|538.65|529.85|537.65|528.85|271
1683639000000|2023-05-09 13:30:00|538.13|529.33|539.4|530.6|539.8|531|537.6|528.8|529
1683639300000|2023-05-09 13:35:00|539.45|530.65|537.85|529.05|539.45|530.65|537.4|528.6|338
1683639600000|2023-05-09 13:40:00|537.8|529|538.71|529.91|539.05|530.25|537.5|528.7|410
1683639900000|2023-05-09 13:45:00|538.69|529.89|537.7|528.9|538.89|530.09|537.5|528.7|435
1683640200000|2023-05-09 13:50:00|537.75|528.95|537.77|528.97|538.3|529.5|536.9|528.1|572
1683640500000|2023-05-09 13:55:00|537.76|528.96|539.6|530.8|539.9|531.1|537.76|528.96|368
1683640800000|2023-05-09 14:00:00|539.53|530.73|538.1|529.3|539.78|530.98|537.25|528.45|367
1683641100000|2023-05-09 14:05:00|538.15|529.35|537.25|528.45|538.2|529.4|536.8|528|470
1683641400000|2023-05-09 14:10:00|537.16|528.36|537.4|528.6|537.9|529.1|536.25|527.45|678
1683641700000|2023-05-09 14:15:00|537.32|528.52|537.65|528.85|538.55|529.75|537|528.2|599
1683642000000|2023-05-09 14:20:00|537.61|528.81|537.19|528.39|538.1|529.3|536.85|528.05|382
1683642300000|2023-05-09 14:25:00|537.2|528.4|537.4|528.6|538.23|529.43|536.95|528.15|513
1683642600000|2023-05-09 14:30:00|537.43|528.63|538.5|529.7|539|530.2|537.4|528.6|440
1683642900000|2023-05-09 14:35:00|538.47|529.67|538.98|530.18|539.1|530.3|538.35|529.55|210
1683643200000|2023-05-09 14:40:00|539|530.2|539.75|530.95|540.15|531.35|538.6|529.8|357
1683643500000|2023-05-09 14:45:00|539.93|531.13|540.28|531.48|541.1|532.3|539.35|530.55|499
1683643800000|2023-05-09 14:50:00|540.3|531.5|538.6|529.8|540.3|531.5|538.35|529.55|441
1683644100000|2023-05-09 14:55:00|538.59|529.79|538|529.2|538.59|529.79|537.65|528.85|398
1683644400000|2023-05-09 15:00:00|538.05|529.25|538.7|529.9|538.75|529.95|537.6|528.8|454
1683644700000|2023-05-09 15:05:00|538.75|529.95|537.6|528.8|539.1|530.3|537.55|528.75|373
1683645000000|2023-05-09 15:10:00|537.59|528.79|536.6|527.8|537.6|528.8|536.25|527.45|516
1683645300000|2023-05-09 15:15:00|536.65|527.85|537.7|528.9|538.09|529.29|536.65|527.85|532
1683645600000|2023-05-09 15:20:00|537.75|528.95|537.2|528.4|537.95|529.15|536.5|527.7|478
1683645900000|2023-05-09 15:25:00|537.15|528.35|537.05|528.25|537.48|528.68|536.75|527.95|373
1683646200000|2023-05-09 15:30:00|537.09|528.29|537.55|528.75|537.75|528.95|537.03|528.23|280
1683646500000|2023-05-09 15:35:00|537.5|528.7|537.5|528.7|538|529.2|536.65|527.85|218
1683646800000|2023-05-09 15:40:00|537.4|528.6|537.5|528.7|537.69|528.89|536.95|528.15|308
1683647100000|2023-05-09 15:45:00|537.4|528.6|536.52|527.72|537.85|529.05|536.25|527.45|374
1683647400000|2023-05-09 15:50:00|536.7|527.9|535.45|526.65|536.78|527.98|534.4|525.6|622
1683647700000|2023-05-09 15:55:00|535.46|526.66|534.95|526.15|535.76|526.96|534.75|525.95|669
1683648000000|2023-05-09 16:00:00|535|526.2|534.05|525.25|535.41|526.61|534.02|525.22|565
1683648300000|2023-05-09 16:05:00|534.02|525.22|535.44|526.64|535.85|527.05|533.7|524.9|496
1683648600000|2023-05-09 16:10:00|535.45|526.65|534.5|525.7|535.45|526.65|533.92|525.12|373
1683648900000|2023-05-09 16:15:00|534.55|525.75|535.1|526.3|535.35|526.55|534.35|525.55|552
1683649200000|2023-05-09 16:20:00|535.05|526.25|534.6|525.8|535.32|526.52|533.65|524.85|577
1683649500000|2023-05-09 16:25:00|534.55|525.75|535.9|527.1|536.14|527.34|534.52|525.72|470
1683649800000|2023-05-09 16:30:00|535.95|527.15|536.2|527.4|536.7|527.9|535.39|526.59|369
1683650100000|2023-05-09 16:35:00|536.25|527.45|537.22|528.42|537.52|528.72|536.25|527.45|444
1683650400000|2023-05-09 16:40:00|537.27|528.47|536.8|528|537.4|528.6|536.3|527.5|342
1683650700000|2023-05-09 16:45:00|536.7|527.9|537.44|528.64|538.15|529.35|536.5|527.7|266
1683651000000|2023-05-09 16:50:00|537.49|528.69|537.57|528.77|538|529.2|537.35|528.55|248
1683651300000|2023-05-09 16:55:00|537.6|528.8|539.91|531.11|539.95|531.15|537.45|528.65|528
1683651600000|2023-05-09 17:00:00|539.96|531.16|539.02|530.22|541.2|532.4|538.8|530|583
1683651900000|2023-05-09 17:05:00|538.9|530.1|539.25|530.45|539.4|530.6|537.65|528.85|503
1683652200000|2023-05-09 17:10:00|539.24|530.44|538.15|529.35|539.35|530.55|537.75|528.95|353
1683652500000|2023-05-09 17:15:00|538.1|529.3|538.9|530.1|539|530.2|537.85|529.05|383
1683652800000|2023-05-09 17:20:00|538.96|530.16|539.04|530.24|539.05|530.25|537.95|529.15|256
1683653100000|2023-05-09 17:25:00|539.05|530.25|538.73|529.93|539.05|530.25|538.25|529.45|193
1683653400000|2023-05-09 17:30:00|538.76|529.96|538.55|529.75|539.55|530.75|538.25|529.45|372
1683653700000|2023-05-09 17:35:00|538.53|529.73|538.55|529.75|538.65|529.85|537.95|529.15|321
1683654000000|2023-05-09 17:40:00|538.5|529.7|538.31|529.51|539|530.2|538.2|529.4|377
1683654300000|2023-05-09 17:45:00|538.33|529.53|538.6|529.8|538.65|529.85|538.05|529.25|357
1683654600000|2023-05-09 17:50:00|538.57|529.77|537.75|528.95|538.65|529.85|536.95|528.15|359
1683654900000|2023-05-09 17:55:00|537.73|528.93|537.8|529|538.3|529.5|537.6|528.8|197
1683655200000|2023-05-09 18:00:00|537.85|529.05|537.6|528.8|538.15|529.35|537.15|528.35|313
1683655500000|2023-05-09 18:05:00|537.55|528.75|537.38|528.58|537.55|528.75|536.75|527.95|393
1683655800000|2023-05-09 18:10:00|537.4|528.6|535.56|526.76|537.43|528.63|535.55|526.75|399
1683656100000|2023-05-09 18:15:00|535.55|526.75|536.35|527.55|537.08|528.28|535.55|526.75|343
1683656400000|2023-05-09 18:20:00|536.36|527.56|536.55|527.75|536.75|527.95|535.99|527.19|266
1683656700000|2023-05-09 18:25:00|536.61|527.81|536.35|527.55|536.75|527.95|536.3|527.5|185
1683657000000|2023-05-09 18:30:00|536.5|527.7|536.57|527.77|536.95|528.15|535.85|527.05|321
1683657300000|2023-05-09 18:35:00|536.45|527.65|537.05|528.25|537.06|528.26|536.35|527.55|281
1683657600000|2023-05-09 18:40:00|536.98|528.18|536.8|528|537.15|528.35|536.55|527.75|275
1683657900000|2023-05-09 18:45:00|536.83|528.03|537.04|528.24|537.25|528.45|536.5|527.7|203
1683658200000|2023-05-09 18:50:00|537.05|528.25|534.4|525.6|537.05|528.25|534.2|525.4|369
1683658500000|2023-05-09 18:55:00|534.39|525.59|535.22|526.42|535.6|526.8|534.35|525.55|486
1683658800000|2023-05-09 19:00:00|535.2|526.4|535.55|526.75|535.8|527|534.89|526.09|392
1683659100000|2023-05-09 19:05:00|535.54|526.74|535.35|526.55|535.7|526.9|535.15|526.35|278
1683659400000|2023-05-09 19:10:00|535.3|526.5|535.64|526.84|536|527.2|535.25|526.45|273
1683659700000|2023-05-09 19:15:00|535.6|526.8|536.45|527.65|536.78|527.98|535.53|526.73|315
1683660000000|2023-05-09 19:20:00|536.51|527.71|536.55|527.75|536.6|527.8|536.05|527.25|326
1683660300000|2023-05-09 19:25:00|536.45|527.65|536.51|527.71|536.75|527.95|536.2|527.4|266
1683660600000|2023-05-09 19:30:00|536.55|527.75|536.1|527.3|536.7|527.9|536.05|527.25|270
1683660900000|2023-05-09 19:35:00|536.05|527.25|535.55|526.75|536.1|527.3|535.45|526.65|260
1683661200000|2023-05-09 19:40:00|535.63|526.83|535|526.2|535.9|527.1|534.65|525.85|284
1683661500000|2023-05-09 19:45:00|534.9|526.1|535.05|526.25|535.5|526.7|534.8|526|96
1683661800000|2023-05-09 19:50:00|535.04|526.24|535.85|527.05|535.85|527.05|535|526.2|180
1683662100000|2023-05-09 19:55:00|535.8|527|535.99|527.19|536.15|527.35|535.3|526.5|230
1683662400000|2023-05-09 20:00:00|535.9|527.1|537.7|528.9|538.55|529.75|535.9|527.1|675
1683662700000|2023-05-09 20:05:00|537.65|528.85|536.25|527.45|537.65|528.85|536.1|527.3|345
1683663000000|2023-05-09 20:10:00|536.15|527.35|536.2|527.4|536.6|527.8|535.95|527.15|245
1683663300000|2023-05-09 20:15:00|536.19|527.39|535.54|526.74|536.2|527.4|535.45|526.65|185
1683663600000|2023-05-09 20:20:00|535.45|526.65|535.35|526.55|535.65|526.85|534.95|526.15|229
1683663900000|2023-05-09 20:25:00|535.46|526.66|535.2|526.4|535.75|526.95|535.05|526.25|213
1683664200000|2023-05-09 20:30:00|535.1|526.3|535.29|526.49|535.35|526.55|534.85|526.05|288
1683664500000|2023-05-09 20:35:00|535.35|526.55|534.35|525.55|535.55|526.75|534.15|525.35|214
1683664800000|2023-05-09 20:40:00|534.3|525.5|534.31|525.51|534.45|525.65|534.05|525.25|223
1683665100000|2023-05-09 20:45:00|534.15|525.35|535.15|526.35|535.15|526.35|534.05|525.25|90
1683665400000|2023-05-09 20:50:00|535.05|526.25|534.25|525.45|535.05|526.25|534.2|525.4|89
1683665700000|2023-05-09 20:55:00|534.36|525.56|535.13|526.33|535.25|526.45|534.25|525.45|209
1683666000000|2023-05-09 21:00:00|535.09|526.29|534.42|525.62|535.18|526.38|534.17|525.37|169
1683666300000|2023-05-09 21:05:00|534.4|525.6|534.32|525.52|534.53|525.73|534.04|525.24|139
1683666600000|2023-05-09 21:10:00|534.3|525.5|534.48|525.68|534.76|525.96|534.3|525.5|124
1683666900000|2023-05-09 21:15:00|534.52|525.72|534.52|525.72|534.61|525.81|534.3|525.5|105
1683667200000|2023-05-09 21:20:00|534.46|525.66|534.79|525.99|534.96|526.16|534.46|525.66|160
1683667500000|2023-05-09 21:25:00|534.83|526.03|535.84|527.04|535.97|527.17|534.81|526.01|221
1683667800000|2023-05-09 21:30:00|535.82|527.02|535.95|527.15|536.08|527.28|535.63|526.83|132
1683668100000|2023-05-09 21:35:00|535.96|527.16|536.44|527.64|536.57|527.77|535.96|527.16|121
1683668400000|2023-05-09 21:40:00|536.42|527.62|536.77|527.97|536.77|527.97|536.28|527.48|122
1683668700000|2023-05-09 21:45:00|536.74|527.94|535.81|527.01|536.8|528|535.79|526.99|86
1683669000000|2023-05-09 21:50:00|535.8|527|535.46|526.66|535.92|527.12|535.44|526.64|127
1683669300000|2023-05-09 21:55:00|535.45|526.65|535.12|526.32|535.56|526.76|534.3|525.5|242
1683669600000|2023-05-09 22:00:00|535.13|526.33|534.85|526.05|535.25|526.45|534.4|525.6|355
1683669900000|2023-05-09 22:05:00|534.79|525.99|534.65|525.85|534.9|526.1|534.35|525.55|426
1683670200000|2023-05-09 22:10:00|534.63|525.83|535.15|526.35|535.45|526.65|534.59|525.79|316
1683670500000|2023-05-09 22:15:00|535.05|526.25|535.55|526.75|535.8|527|534.85|526.05|238
1683670800000|2023-05-09 22:20:00|535.5|526.7|535.85|527.05|535.85|527.05|535.2|526.4|239
1683671100000|2023-05-09 22:25:00|535.76|526.96|535.55|526.75|535.85|527.05|535.35|526.55|122
1683671400000|2023-05-09 22:30:00|535.5|526.7|535.6|526.8|535.75|526.95|535.25|526.45|181
1683671700000|2023-05-09 22:35:00|535.51|526.71|535.68|526.88|535.95|527.15|535.35|526.55|183
1683672000000|2023-05-09 22:40:00|535.6|526.8|536|527.2|536.2|527.4|535.55|526.75|163
1683672300000|2023-05-09 22:45:00|535.95|527.15|535.7|526.9|536|527.2|535.6|526.8|38
1683672600000|2023-05-09 22:50:00|535.65|526.85|535.5|526.7|535.8|527|535.35|526.55|49
1683672900000|2023-05-09 22:55:00|535.55|526.75|535.59|526.79|535.65|526.85|535.25|526.45|35
1683673200000|2023-05-09 23:00:00|535.7|526.9|535.81|527.01|536.4|527.6|535.45|526.65|256
1683673500000|2023-05-09 23:05:00|535.85|527.05|536.44|527.64|536.7|527.9|535.81|527.01|231
1683673800000|2023-05-09 23:10:00|536.25|527.45|536.9|528.1|537.01|528.21|536.25|527.45|205
1683674100000|2023-05-09 23:15:00|536.8|528|536.5|527.7|537|528.2|536.35|527.55|80
1683674400000|2023-05-09 23:20:00|536.4|527.6|536.97|528.17|537|528.2|536.25|527.45|112
1683674700000|2023-05-09 23:25:00|537|528.2|536.7|527.9|537|528.2|536.25|527.45|191
1683675000000|2023-05-09 23:30:00|536.75|527.95|536.7|527.9|537.44|528.64|536.35|527.55|200
1683675300000|2023-05-09 23:35:00|536.55|527.75|536.37|527.57|536.85|528.05|536.15|527.35|222
1683675600000|2023-05-09 23:40:00|536.4|527.6|536.94|528.14|536.94|528.14|536.25|527.45|250
1683675900000|2023-05-09 23:45:00|536.95|528.15|537.45|528.65|537.84|529.04|536.75|527.95|273
1683676200000|2023-05-09 23:50:00|537.4|528.6|537.35|528.55|537.76|528.96|537.05|528.25|271
1683676500000|2023-05-09 23:55:00|537.3|528.5|536.88|528.08|537.49|528.69|536.75|527.95|234
1683676800000|2023-05-10 00:00:00|536.9|528.1|537.1|528.3|537.45|528.65|536.75|527.95|286
1683677100000|2023-05-10 00:05:00|537.08|528.28|537.45|528.65|537.65|528.85|536.55|527.75|298
1683677400000|2023-05-10 00:10:00|537.5|528.7|538.15|529.35|538.3|529.5|537.05|528.25|308
1683677700000|2023-05-10 00:15:00|538.05|529.25|539.65|530.85|539.73|530.93|538.05|529.25|419
1683678000000|2023-05-10 00:20:00|539.55|530.75|539.65|530.85|539.95|531.15|539.15|530.35|278
1683678300000|2023-05-10 00:25:00|539.61|530.81|539.97|531.17|540.15|531.35|538.65|529.85|422
1683678600000|2023-05-10 00:30:00|540.05|531.25|538.91|530.11|540.1|531.3|537.65|528.85|523
1683678900000|2023-05-10 00:35:00|538.86|530.06|537.68|528.88|539.05|530.25|537.15|528.35|360
1683679200000|2023-05-10 00:40:00|537.7|528.9|538.8|530|538.85|530.05|537.15|528.35|420
1683679500000|2023-05-10 00:45:00|538.65|529.85|538.52|529.72|538.8|530|537.45|528.65|347
1683679800000|2023-05-10 00:50:00|538.55|529.75|538.75|529.95|538.95|530.15|538.11|529.31|306
1683680100000|2023-05-10 00:55:00|538.74|529.94|539|530.2|539.15|530.35|538.25|529.45|336
1683680400000|2023-05-10 01:00:00|538.97|530.17|540.65|531.85|540.7|531.9|538.97|530.17|330
1683680700000|2023-05-10 01:05:00|540.7|531.9|540.45|531.65|541.05|532.25|539.95|531.15|452
1683681000000|2023-05-10 01:10:00|540.65|531.85|539.55|530.75|540.65|531.85|539.2|530.4|277
1683681300000|2023-05-10 01:15:00|539.5|530.7|539|530.2|539.65|530.85|538.9|530.1|185
1683681600000|2023-05-10 01:20:00|538.95|530.15|541.2|532.4|542.25|533.45|538.85|530.05|466
1683681900000|2023-05-10 01:25:00|541.25|532.45|539.9|531.1|541.25|532.45|539.85|531.05|317
1683682200000|2023-05-10 01:30:00|539.95|531.15|540.35|531.55|540.6|531.8|539.75|530.95|349
1683682500000|2023-05-10 01:35:00|540.33|531.53|540.15|531.35|540.45|531.65|539.65|530.85|202
1683682800000|2023-05-10 01:40:00|540.2|531.4|540.05|531.25|540.65|531.85|539.75|530.95|337
1683683100000|2023-05-10 01:45:00|540.06|531.26|539.1|530.3|540.25|531.45|538.75|529.95|349
1683683400000|2023-05-10 01:50:00|539.04|530.24|538.65|529.85|539.25|530.45|538.5|529.7|262
1683683700000|2023-05-10 01:55:00|538.7|529.9|538.78|529.98|539.2|530.4|538.35|529.55|228
1683684000000|2023-05-10 02:00:00|538.65|529.85|539.17|530.37|539.45|530.65|538.45|529.65|310
1683684300000|2023-05-10 02:05:00|539.21|530.41|539.5|530.7|539.75|530.95|538.85|530.05|292
1683684600000|2023-05-10 02:10:00|539.25|530.45|539.15|530.35|539.55|530.75|539.05|530.25|189
1683684900000|2023-05-10 02:15:00|539.25|530.45|538.93|530.13|539.4|530.6|538.65|529.85|71
1683685200000|2023-05-10 02:20:00|538.89|530.09|537.99|529.19|539|530.2|537.75|528.95|381
1683685500000|2023-05-10 02:25:00|537.96|529.16|539.14|530.34|539.25|530.45|537.75|528.95|338
1683685800000|2023-05-10 02:30:00|539.25|530.45|537.8|529|539.35|530.55|537.8|529|229
1683686100000|2023-05-10 02:35:00|537.85|529.05|537.65|528.85|537.9|529.1|537.35|528.55|250
1683686400000|2023-05-10 02:40:00|537.6|528.8|537.75|528.95|537.8|529|537.35|528.55|207
1683686700000|2023-05-10 02:45:00|537.7|528.9|537.95|529.15|537.95|529.15|537.35|528.55|105
1683687000000|2023-05-10 02:50:00|537.9|529.1|538.21|529.41|538.35|529.55|537.85|529.05|39
1683687300000|2023-05-10 02:55:00|538.25|529.45|537.46|528.66|538.35|529.55|537.15|528.35|303
1683687600000|2023-05-10 03:00:00|537.51|528.71|537.85|529.05|538.1|529.3|537.35|528.55|201
1683687900000|2023-05-10 03:05:00|537.88|529.08|537.76|528.96|537.95|529.15|537.45|528.65|136
1683688200000|2023-05-10 03:10:00|537.8|529|538.25|529.45|538.35|529.55|537.65|528.85|130
1683688500000|2023-05-10 03:15:00|538.45|529.65|537.65|528.85|538.55|529.75|537.65|528.85|269
1683688800000|2023-05-10 03:20:00|537.83|529.03|537.95|529.15|538.05|529.25|537.7|528.9|82
1683689100000|2023-05-10 03:25:00|538|529.2|537.66|528.86|538.25|529.45|537.6|528.8|73
1683689400000|2023-05-10 03:30:00|537.7|528.9|538|529.2|538.05|529.25|537.25|528.45|265
1683689700000|2023-05-10 03:35:00|538.05|529.25|537.8|529|538.05|529.25|537.45|528.65|209
1683690000000|2023-05-10 03:40:00|537.9|529.1|537.7|528.9|538.05|529.25|537.65|528.85|162
1683690300000|2023-05-10 03:45:00|537.75|528.95|538.11|529.31|538.3|529.5|537.45|528.65|202
1683690600000|2023-05-10 03:50:00|538.13|529.33|537.73|528.93|538.13|529.33|537.45|528.65|131
1683690900000|2023-05-10 03:55:00|537.78|528.98|537.45|528.65|537.89|529.09|537.25|528.45|129
1683691200000|2023-05-10 04:00:00|537.3|528.5|537.4|528.6|537.6|528.8|537.05|528.25|286
1683691500000|2023-05-10 04:05:00|537.39|528.59|537.1|528.3|537.5|528.7|536.75|527.95|166
1683691800000|2023-05-10 04:10:00|537.12|528.32|538.05|529.25|538.05|529.25|536.95|528.15|160
1683692100000|2023-05-10 04:15:00|537.9|529.1|537.55|528.75|538.2|529.4|537.05|528.25|200
1683692400000|2023-05-10 04:20:00|537.5|528.7|537.1|528.3|537.6|528.8|536.85|528.05|187
1683692700000|2023-05-10 04:25:00|537.05|528.25|537.67|528.87|537.75|528.95|536.95|528.15|165
1683693000000|2023-05-10 04:30:00|537.55|528.75|538.07|529.27|538.75|529.95|537.55|528.75|304
1683693300000|2023-05-10 04:35:00|538.09|529.29|538.69|529.89|538.7|529.9|537.95|529.15|298
1683693600000|2023-05-10 04:40:00|538.64|529.84|539.19|530.39|539.25|530.45|538.45|529.65|181
1683693900000|2023-05-10 04:45:00|539.04|530.24|539.2|530.4|539.63|530.83|538.85|530.05|208
1683694200000|2023-05-10 04:50:00|539.22|530.42|539.5|530.7|539.9|531.1|539.17|530.37|207
1683694500000|2023-05-10 04:55:00|539.55|530.75|539.64|530.84|539.95|531.15|539.5|530.7|153
1683694800000|2023-05-10 05:00:00|539.55|530.75|540.38|531.58|540.5|531.7|539.55|530.75|200
1683695100000|2023-05-10 05:05:00|540.25|531.45|540.3|531.5|540.5|531.7|539.9|531.1|173
1683695400000|2023-05-10 05:10:00|540.25|531.45|540.17|531.37|540.5|531.7|539.9|531.1|216
1683695700000|2023-05-10 05:15:00|540.05|531.25|539.52|530.72|540.2|531.4|539.45|530.65|158
1683696000000|2023-05-10 05:20:00|539.45|530.65|539.4|530.6|539.6|530.8|539.25|530.45|146
1683696300000|2023-05-10 05:25:00|539.37|530.57|539.49|530.69|539.68|530.88|539.15|530.35|114
1683696600000|2023-05-10 05:30:00|539.5|530.7|539.1|530.3|539.78|530.98|539.05|530.25|153
1683696900000|2023-05-10 05:35:00|539.05|530.25|540.17|531.37|540.18|531.38|538.55|529.75|332
1683697200000|2023-05-10 05:40:00|540.18|531.38|540.2|531.4|540.3|531.5|539.65|530.85|227
1683697500000|2023-05-10 05:45:00|540.15|531.35|539.89|531.09|540.45|531.65|539.75|530.95|233
1683697800000|2023-05-10 05:50:00|539.9|531.1|539.6|530.8|540.35|531.55|539.55|530.75|212
1683698100000|2023-05-10 05:55:00|539.7|530.9|539.9|531.1|541.45|532.65|538.43|529.63|487
1683698400000|2023-05-10 06:00:00|539.86|531.06|537.31|528.51|540.26|531.46|536.74|527.94|560
1683698700000|2023-05-10 06:05:00|537.32|528.52|537.3|528.5|537.85|529.05|536.9|528.1|348
1683699000000|2023-05-10 06:10:00|537.2|528.4|537.15|528.35|537.59|528.79|537|528.2|212
1683699300000|2023-05-10 06:15:00|537.05|528.25|537.5|528.7|537.55|528.75|536.55|527.75|232
1683699600000|2023-05-10 06:20:00|537.55|528.75|537.6|528.8|537.95|529.15|537.4|528.6|120
1683699900000|2023-05-10 06:25:00|537.55|528.75|537.37|528.57|537.8|529|537.19|528.39|170
1683700200000|2023-05-10 06:30:00|537.4|528.6|538.7|529.9|538.8|530|537.25|528.45|214
1683700500000|2023-05-10 06:35:00|538.6|529.8|538.45|529.65|538.7|529.9|538.2|529.4|159
1683700800000|2023-05-10 06:40:00|538.41|529.61|538.55|529.75|538.7|529.9|537.95|529.15|139
1683701100000|2023-05-10 06:45:00|538.66|529.86|538.55|529.75|538.95|530.15|538.25|529.45|138
1683701400000|2023-05-10 06:50:00|538.5|529.7|538|529.2|538.55|529.75|537.65|528.85|202
1683701700000|2023-05-10 06:55:00|537.9|529.1|538.85|530.05|538.85|530.05|537.75|528.95|138
1683702000000|2023-05-10 07:00:00|538.8|530|538|529.2|538.8|530|537.65|528.85|288
1683702300000|2023-05-10 07:05:00|538.05|529.25|538.55|529.75|538.8|530|537.94|529.14|112
1683702600000|2023-05-10 07:10:00|538.57|529.77|538.7|529.9|538.8|530|538.28|529.48|120
1683702900000|2023-05-10 07:15:00|538.65|529.85|539.12|530.32|539.85|531.05|538.55|529.75|284
1683703200000|2023-05-10 07:20:00|539.1|530.3|537.87|529.07|539.2|530.4|537.55|528.75|293
1683703500000|2023-05-10 07:25:00|537.9|529.1|537.2|528.4|538.05|529.25|537.05|528.25|289
1683703800000|2023-05-10 07:30:00|537.18|528.38|537.3|528.5|537.65|528.85|537.05|528.25|170
1683704100000|2023-05-10 07:35:00|537.25|528.45|537.77|528.97|537.8|529|537.25|528.45|82
1683704400000|2023-05-10 07:40:00|537.78|528.98|538.1|529.3|538.1|529.3|537.45|528.65|164
1683704700000|2023-05-10 07:45:00|538.08|529.28|537.85|529.05|538.3|529.5|537.75|528.95|233
1683705000000|2023-05-10 07:50:00|538.05|529.25|537.58|528.78|538.2|529.4|537.55|528.75|192
1683705300000|2023-05-10 07:55:00|537.6|528.8|536.7|527.9|537.6|528.8|536.45|527.65|378
1683705600000|2023-05-10 08:00:00|536.6|527.8|536.55|527.75|537.35|528.55|536.45|527.65|319
1683705900000|2023-05-10 08:05:00|536.45|527.65|536.35|527.55|536.45|527.65|535.65|526.85|454
1683706200000|2023-05-10 08:10:00|536.4|527.6|536.64|527.84|536.65|527.85|535.98|527.18|299
1683706500000|2023-05-10 08:15:00|536.62|527.82|537.46|528.66|537.53|528.73|536.45|527.65|318
1683706800000|2023-05-10 08:20:00|537.47|528.67|535.93|527.13|537.49|528.69|535.65|526.85|267
1683707100000|2023-05-10 08:25:00|535.92|527.12|535.67|526.87|536.32|527.52|535.25|526.45|347
1683707400000|2023-05-10 08:30:00|535.65|526.85|535.78|526.98|536|527.2|534.85|526.05|378
1683707700000|2023-05-10 08:35:00|535.93|527.13|535.75|526.95|536.38|527.58|535.28|526.48|350
1683708000000|2023-05-10 08:40:00|535.86|527.06|535.65|526.85|536.22|527.42|535.35|526.55|283
1683708300000|2023-05-10 08:45:00|535.84|527.04|536.22|527.42|536.22|527.42|535.55|526.75|279
1683708600000|2023-05-10 08:50:00|536.23|527.43|536.31|527.51|536.36|527.56|535.65|526.85|232
1683708900000|2023-05-10 08:55:00|536.34|527.54|536.31|527.51|537.02|528.22|536.05|527.25|244
1683709200000|2023-05-10 09:00:00|536.36|527.56|535.78|526.98|536.67|527.87|535.65|526.85|308
1683709500000|2023-05-10 09:05:00|535.7|526.9|535.44|526.64|536.1|527.3|535.15|526.35|313
1683709800000|2023-05-10 09:10:00|535.46|526.66|534.97|526.17|535.64|526.84|534.65|525.85|314
1683710100000|2023-05-10 09:15:00|535.09|526.29|535.31|526.51|535.59|526.79|534.85|526.05|228
1683710400000|2023-05-10 09:20:00|535.35|526.55|535.75|526.95|535.95|527.15|535.35|526.55|196
1683710700000|2023-05-10 09:25:00|535.6|526.8|535.45|526.65|535.9|527.1|535.35|526.55|36
1683711000000|2023-05-10 09:30:00|535.37|526.57|536.46|527.66|536.51|527.71|535.18|526.38|328
1683711300000|2023-05-10 09:35:00|536.35|527.55|535.76|526.96|536.53|527.73|535.55|526.75|234
1683711600000|2023-05-10 09:40:00|535.8|527|536.1|527.3|536.5|527.7|535.65|526.85|204
1683711900000|2023-05-10 09:45:00|536.09|527.29|536.48|527.68|536.56|527.76|535.87|527.07|181
1683712200000|2023-05-10 09:50:00|536.4|527.6|537.2|528.4|537.43|528.63|536.2|527.4|258
1683712500000|2023-05-10 09:55:00|537.25|528.45|536.83|528.03|537.3|528.5|536.25|527.45|322
1683712800000|2023-05-10 10:00:00|536.75|527.95|536.88|528.08|536.91|528.11|535.95|527.15|318
1683713100000|2023-05-10 10:05:00|536.87|528.07|536.55|527.75|536.95|528.15|536.25|527.45|119
1683713400000|2023-05-10 10:10:00|536.8|528|536.73|527.93|537.15|528.35|536.55|527.75|273
1683713700000|2023-05-10 10:15:00|536.8|528|536.37|527.57|536.89|528.09|536.05|527.25|198
1683714000000|2023-05-10 10:20:00|536.32|527.52|535.95|527.15|536.42|527.62|535.85|527.05|189
1683714300000|2023-05-10 10:25:00|535.9|527.1|535.36|526.56|535.95|527.15|534.95|526.15|45
1683714600000|2023-05-10 10:30:00|535.26|526.46|535.9|527.1|535.95|527.15|535.11|526.31|320
1683714900000|2023-05-10 10:35:00|535.83|527.03|535.6|526.8|535.9|527.1|535.3|526.5|226
1683715200000|2023-05-10 10:40:00|535.8|527|535.25|526.45|535.95|527.15|535.15|526.35|53
1683715500000|2023-05-10 10:45:00|535.35|526.55|535.55|526.75|535.55|526.75|535.35|526.55|8
1683715800000|2023-05-10 10:50:00|535.6|526.8|535.55|526.75|535.95|527.15|535.25|526.45|30
1683716100000|2023-05-10 10:55:00|535.65|526.85|536.25|527.45|536.35|527.55|535.65|526.85|188
1683716400000|2023-05-10 11:00:00|536.05|527.25|535.85|527.05|536.4|527.6|535.85|527.05|218
1683716700000|2023-05-10 11:05:00|535.8|527|535.82|527.02|535.9|527.1|535.25|526.45|110
1683717000000|2023-05-10 11:10:00|535.85|527.05|535.89|527.09|536.5|527.7|535.65|526.85|316
1683717300000|2023-05-10 11:15:00|536|527.2|536.23|527.43|536.44|527.64|535.55|526.75|299
1683717600000|2023-05-10 11:20:00|536.2|527.4|536.45|527.65|536.76|527.96|535.95|527.15|314
1683717900000|2023-05-10 11:25:00|536.75|527.95|536.25|527.45|536.75|527.95|536.15|527.35|187
1683718200000|2023-05-10 11:30:00|536.15|527.35|536.06|527.26|536.5|527.7|535.95|527.15|168
1683718500000|2023-05-10 11:35:00|536.15|527.35|536.23|527.43|536.43|527.63|535.85|527.05|274
1683718800000|2023-05-10 11:40:00|536.39|527.59|536.13|527.33|536.5|527.7|535.65|526.85|314
1683719100000|2023-05-10 11:45:00|536.15|527.35|537.35|528.55|537.86|529.06|535.95|527.15|449
1683719400000|2023-05-10 11:50:00|537.5|528.7|537.95|529.15|538.1|529.3|537.25|528.45|480
1683719700000|2023-05-10 11:55:00|537.91|529.11|537.98|529.18|538.25|529.45|537.55|528.75|256
1683720000000|2023-05-10 12:00:00|538|529.2|537.06|528.26|538.05|529.25|536.45|527.65|419
1683720300000|2023-05-10 12:05:00|537.17|528.37|537.2|528.4|537.45|528.65|536.75|527.95|281
1683720600000|2023-05-10 12:10:00|537.17|528.37|537.75|528.95|538.33|529.53|537.05|528.25|356
1683720900000|2023-05-10 12:15:00|538|529.2|538.8|530|539.05|530.25|537.75|528.95|567
1683721200000|2023-05-10 12:20:00|538.75|529.95|536.54|527.74|538.8|530|535.45|526.65|526
1683721500000|2023-05-10 12:25:00|536.49|527.69|536.86|528.06|537.25|528.45|535.15|526.35|609
1683721800000|2023-05-10 12:30:00|536.89|528.09|544.15|535.35|547.95|539.15|536.89|528.09|1027
1683722100000|2023-05-10 12:35:00|544.16|535.36|543.35|534.55|545|536.2|542.8|534|855
1683722400000|2023-05-10 12:40:00|543.31|534.51|546.32|537.52|546.33|537.53|543.31|534.51|772
1683722700000|2023-05-10 12:45:00|546.21|537.41|549.41|540.61|549.47|540.67|546.21|537.41|858
1683723000000|2023-05-10 12:50:00|549.31|540.51|548.85|540.05|549.92|541.12|548.6|539.8|787
1683723300000|2023-05-10 12:55:00|548.78|539.98|548|539.2|549.94|541.14|547.55|538.75|782
1683723600000|2023-05-10 13:00:00|548.03|539.23|551|542.2|551.72|542.92|547.75|538.95|812
1683723900000|2023-05-10 13:05:00|550.84|542.04|549.1|540.3|552.13|543.33|548.85|540.05|824
1683724200000|2023-05-10 13:10:00|549.07|540.27|549|540.2|549.9|541.1|547.35|538.55|708
1683724500000|2023-05-10 13:15:00|548.93|540.13|545.57|536.77|549.25|540.45|545.35|536.55|659
1683724800000|2023-05-10 13:20:00|545.62|536.82|548.01|539.21|548.15|539.35|545.35|536.55|521
1683725100000|2023-05-10 13:25:00|548.06|539.26|547.7|538.9|548.8|540|547.29|538.49|468
1683725400000|2023-05-10 13:30:00|547.85|539.05|549.85|541.05|550|541.2|547.7|538.9|580
1683725700000|2023-05-10 13:35:00|549.87|541.07|549.15|540.35|550.6|541.8|549.05|540.25|705
1683726000000|2023-05-10 13:40:00|549.4|540.6|548.3|539.5|549.5|540.7|546.85|538.05|627
1683726300000|2023-05-10 13:45:00|548.05|539.25|548.05|539.25|549.15|540.35|547.75|538.95|591
1683726600000|2023-05-10 13:50:00|548.1|539.3|547.34|538.54|548.3|539.5|547.15|538.35|415
1683726900000|2023-05-10 13:55:00|547.38|538.58|548.87|540.07|549.1|540.3|547.05|538.25|484
1683727200000|2023-05-10 14:00:00|548.94|540.14|549.15|540.35|550.25|541.45|548.94|540.14|558
1683727500000|2023-05-10 14:05:00|549.3|540.5|548.69|539.89|550.05|541.25|548.55|539.75|510
1683727800000|2023-05-10 14:10:00|548.67|539.87|548.36|539.56|549.1|540.3|548.05|539.25|509
1683728100000|2023-05-10 14:15:00|548.32|539.52|549.3|540.5|549.3|540.5|547.9|539.1|505
1683728400000|2023-05-10 14:20:00|549.28|540.48|552.01|543.21|552.12|543.32|549.24|540.44|224
1683728700000|2023-05-10 14:25:00|552.07|543.27|552.06|543.26|553.31|544.51|551.67|542.87|503
1683729000000|2023-05-10 14:30:00|552.07|543.27|553.56|544.76|553.66|544.86|551.87|543.07|530
1683729300000|2023-05-10 14:35:00|553.62|544.82|553.04|544.24|553.62|544.82|551.95|543.15|519
1683729600000|2023-05-10 14:40:00|553|544.2|551.45|542.65|553.73|544.93|551.45|542.65|547
1683729900000|2023-05-10 14:45:00|551.35|542.55|550.45|541.65|551.75|542.95|550.15|541.35|511
1683730200000|2023-05-10 14:50:00|550.4|541.6|552.57|543.77|552.8|544|550.09|541.29|626
1683730500000|2023-05-10 14:55:00|552.5|543.7|552.3|543.5|553.08|544.28|551.65|542.85|554
1683730800000|2023-05-10 15:00:00|552.35|543.55|550.82|542.02|552.42|543.62|550.75|541.95|492
1683731100000|2023-05-10 15:05:00|550.81|542.01|550.61|541.81|551.35|542.55|550.35|541.55|326
1683731400000|2023-05-10 15:10:00|550.65|541.85|550.43|541.63|551.27|542.47|550.15|541.35|337
1683731700000|2023-05-10 15:15:00|550.4|541.6|549.15|540.35|550.6|541.8|548.84|540.04|425
1683732000000|2023-05-10 15:20:00|549.2|540.4|550.73|541.93|550.78|541.98|548.94|540.14|402
1683732300000|2023-05-10 15:25:00|550.74|541.94|551.11|542.31|551.29|542.49|550.25|541.45|388
1683732600000|2023-05-10 15:30:00|551.15|542.35|552.27|543.47|552.34|543.54|550.95|542.15|452
1683732900000|2023-05-10 15:35:00|552.15|543.35|553.19|544.39|553.85|545.05|551.75|542.95|425
1683733200000|2023-05-10 15:40:00|553.24|544.44|553.74|544.94|553.94|545.14|552.95|544.15|392
1683733500000|2023-05-10 15:45:00|553.8|545|554.44|545.64|554.7|545.9|553.45|544.65|354
1683733800000|2023-05-10 15:50:00|554.55|545.75|553.05|544.25|554.6|545.8|552.7|543.9|297
1683734100000|2023-05-10 15:55:00|553.1|544.3|553.05|544.25|553.7|544.9|552.65|543.85|256
1683734400000|2023-05-10 16:00:00|553.02|544.22|553.75|544.95|554.29|545.49|552.96|544.16|481
1683734700000|2023-05-10 16:05:00|553.71|544.91|552.6|543.8|553.85|545.05|552.35|543.55|317
1683735000000|2023-05-10 16:10:00|552.49|543.69|554.3|545.5|554.75|545.95|552.05|543.25|498
1683735300000|2023-05-10 16:15:00|554.14|545.34|554.3|545.5|554.71|545.91|553.35|544.55|530
1683735600000|2023-05-10 16:20:00|554.35|545.55|553.95|545.15|554.35|545.55|552.8|544|516
1683735900000|2023-05-10 16:25:00|553.65|544.85|554.72|545.92|554.9|546.1|553.65|544.85|312
1683736200000|2023-05-10 16:30:00|554.85|546.05|553.88|545.08|555.1|546.3|553.25|544.45|473
1683736500000|2023-05-10 16:35:00|553.95|545.15|553.25|544.45|553.95|545.15|552.85|544.05|457
1683736800000|2023-05-10 16:40:00|553.07|544.27|552.95|544.15|553.55|544.75|552.75|543.95|138
1683737100000|2023-05-10 16:45:00|553.2|544.4|553.38|544.58|553.85|545.05|552.95|544.15|223
1683737400000|2023-05-10 16:50:00|553.33|544.53|553.19|544.39|553.45|544.65|552.65|543.85|268
1683737700000|2023-05-10 16:55:00|553.17|544.37|552.7|543.9|553.75|544.95|552.55|543.75|217
1683738000000|2023-05-10 17:00:00|552.5|543.7|552.1|543.3|553.4|544.6|551.95|543.15|211
1683738300000|2023-05-10 17:05:00|552.05|543.25|550.35|541.55|552.65|543.85|550.33|541.53|365
1683738600000|2023-05-10 17:10:00|550.3|541.5|547.25|538.45|550.3|541.5|546.4|537.6|741
1683738900000|2023-05-10 17:15:00|547.2|538.4|535.65|526.85|547.25|538.45|532.05|523.25|1060
1683739200000|2023-05-10 17:20:00|535.61|526.81|531.25|522.45|535.62|526.82|525.8|517|1035
1683739500000|2023-05-10 17:25:00|531.15|522.35|535.93|527.13|537.21|528.41|530.79|521.99|894
1683739800000|2023-05-10 17:30:00|535.76|526.96|537.08|528.28|538.85|530.05|534.77|525.97|918
1683740100000|2023-05-10 17:35:00|536.85|528.05|538.11|529.31|538.61|529.81|536.38|527.58|859
1683740400000|2023-05-10 17:40:00|538.09|529.29|538.6|529.8|538.76|529.96|536.4|527.6|804
1683740700000|2023-05-10 17:45:00|538.79|529.99|539.77|530.97|540.34|531.54|537.42|528.62|829
1683741000000|2023-05-10 17:50:00|539.76|530.96|539.15|530.35|539.9|531.1|538.35|529.55|721
1683741300000|2023-05-10 17:55:00|539.3|530.5|541.5|532.7|541.5|532.7|538.95|530.15|823
1683741600000|2023-05-10 18:00:00|541.46|532.66|539.73|530.93|541.86|533.06|539.35|530.55|667
1683741900000|2023-05-10 18:05:00|539.75|530.95|539.81|531.01|540.6|531.8|539.3|530.5|578
1683742200000|2023-05-10 18:10:00|539.61|530.81|539.26|530.46|540.74|531.94|539.25|530.45|587
1683742500000|2023-05-10 18:15:00|539.4|530.6|542.2|533.4|542.67|533.87|539.1|530.3|736
1683742800000|2023-05-10 18:20:00|542.14|533.34|542.6|533.8|543.37|534.57|542.09|533.29|629
1683743100000|2023-05-10 18:25:00|542.78|533.98|542.68|533.88|543|534.2|541.89|533.09|573
1683743400000|2023-05-10 18:30:00|542.85|534.05|543.61|534.81|543.7|534.9|542.2|533.4|516
1683743700000|2023-05-10 18:35:00|543.65|534.85|542.45|533.65|543.9|535.1|541.85|533.05|487
1683744000000|2023-05-10 18:40:00|542.4|533.6|543.62|534.82|544.2|535.4|542.15|533.35|458
1683744300000|2023-05-10 18:45:00|543.65|534.85|542.69|533.89|543.85|535.05|542.45|533.65|389
1683744600000|2023-05-10 18:50:00|542.45|533.65|544.2|535.4|544.29|535.49|542.45|533.65|476
1683744900000|2023-05-10 18:55:00|544.04|535.24|544|535.2|544.42|535.62|543.75|534.95|387
1683745200000|2023-05-10 19:00:00|544.16|535.36|549.4|540.6|551.05|542.25|543.35|534.55|683
1683745500000|2023-05-10 19:05:00|549.36|540.56|548.3|539.5|550.15|541.35|547.95|539.15|732
1683745800000|2023-05-10 19:10:00|548.49|539.69|547.15|538.35|549.4|540.6|547.1|538.3|700
1683746100000|2023-05-10 19:15:00|547.15|538.35|549.48|540.68|549.69|540.89|547.15|538.35|645
1683746400000|2023-05-10 19:20:00|549.49|540.69|550.6|541.8|550.92|542.12|549.28|540.48|645
1683746700000|2023-05-10 19:25:00|550.49|541.69|550.45|541.65|551.7|542.9|550.25|541.45|534
1683747000000|2023-05-10 19:30:00|550.5|541.7|549.84|541.04|551.24|542.44|549.73|540.93|546
1683747300000|2023-05-10 19:35:00|549.81|541.01|549.63|540.83|550.5|541.7|549.45|540.65|458
1683747600000|2023-05-10 19:40:00|549.59|540.79|549.15|540.35|549.75|540.95|549.05|540.25|109
1683747900000|2023-05-10 19:45:00|549.25|540.45|549.01|540.21|549.75|540.95|548.9|540.1|95
1683748200000|2023-05-10 19:50:00|549|540.2|549.15|540.35|549.15|540.35|548.05|539.25|591
1683748500000|2023-05-10 19:55:00|548.99|540.19|548.25|539.45|549.1|540.3|548.15|539.35|398
1683748800000|2023-05-10 20:00:00|548.5|539.7|549.2|540.4|549.3|540.5|547.85|539.05|479
1683749100000|2023-05-10 20:05:00|549.18|540.38|550|541.2|550|541.2|548.8|540|327
1683749400000|2023-05-10 20:10:00|549.95|541.15|549.3|540.5|550|541.2|549.3|540.5|86
1683749700000|2023-05-10 20:15:00|549.54|540.74|551.83|543.03|553.1|544.3|549.35|540.55|237
1683750000000|2023-05-10 20:20:00|551.87|543.07|550.15|541.35|552.15|543.35|549.8|541|648
1683750300000|2023-05-10 20:25:00|550.03|541.23|550.72|541.92|551.26|542.46|549.85|541.05|524
1683750600000|2023-05-10 20:30:00|550.75|541.95|552.1|543.3|552.15|543.35|550.67|541.87|492
1683750900000|2023-05-10 20:35:00|552.15|543.35|553.16|544.36|553.4|544.6|551.85|543.05|370
1683751200000|2023-05-10 20:40:00|553.25|544.45|553.94|545.14|554.11|545.31|552.35|543.55|321
1683751500000|2023-05-10 20:45:00|553.95|545.15|554.2|545.4|554.8|546|553.75|544.95|405
1683751800000|2023-05-10 20:50:00|554.25|545.45|556.1|547.3|556.12|547.32|553.75|544.95|285
1683752100000|2023-05-10 20:55:00|556.05|547.25|555.07|546.27|556.91|548.11|554.74|545.94|275
1683752400000|2023-05-10 21:00:00|555.23|546.43|555.05|546.25|555.5|546.7|554.4|545.6|371
1683752700000|2023-05-10 21:05:00|555.01|546.21|554.89|546.09|555.47|546.67|554.72|545.92|166
1683753000000|2023-05-10 21:10:00|554.83|546.03|555.49|546.69|555.76|546.96|554.61|545.81|258
1683753300000|2023-05-10 21:15:00|555.5|546.7|554.74|545.94|555.69|546.89|554.65|545.85|231
1683753600000|2023-05-10 21:20:00|554.72|545.92|549.27|540.47|554.87|546.07|549.1|540.3|395
1683753900000|2023-05-10 21:25:00|549.26|540.46|551.17|542.37|552.02|543.22|549.19|540.39|609
1683754200000|2023-05-10 21:30:00|551.19|542.39|549.13|540.33|551.8|543|548.19|539.39|516
1683754500000|2023-05-10 21:35:00|549.16|540.36|549.69|540.89|550.14|541.34|549.11|540.31|351
1683754800000|2023-05-10 21:40:00|549.7|540.9|549.16|540.36|550.03|541.23|549.16|540.36|263
1683755100000|2023-05-10 21:45:00|549.18|540.38|549.8|541|549.87|541.07|549.11|540.31|310
1683755400000|2023-05-10 21:50:00|549.82|541.02|549.55|540.75|549.85|541.05|549.55|540.75|115
1683755700000|2023-05-10 21:55:00|549.59|540.79|549.55|540.75|549.9|541.1|549.35|540.55|77
1683756000000|2023-05-10 22:00:00|549.5|540.7|550.55|541.75|550.55|541.75|549.35|540.55|117
1683756300000|2023-05-10 22:05:00|550.44|541.64|550.5|541.7|550.7|541.9|550.05|541.25|163
1683756600000|2023-05-10 22:10:00|550.69|541.89|550.58|541.78|551|542.2|550.33|541.53|231
1683756900000|2023-05-10 22:15:00|550.65|541.85|550.49|541.69|551.11|542.31|550.15|541.35|276
1683757200000|2023-05-10 22:20:00|550.53|541.73|550.85|542.05|550.95|542.15|549.65|540.85|57
1683757500000|2023-05-10 22:25:00|550.8|542|549.55|540.75|551.1|542.3|549.55|540.75|294
1683757800000|2023-05-10 22:30:00|549.74|540.94|549.83|541.03|550.15|541.35|549.3|540.5|406
1683758100000|2023-05-10 22:35:00|549.8|541|551.2|542.4|551.63|542.83|549.45|540.65|470
1683758400000|2023-05-10 22:40:00|551.05|542.25|550.46|541.66|551.38|542.58|549.95|541.15|277
1683758700000|2023-05-10 22:45:00|550.42|541.62|551.24|542.44|551.31|542.51|549.85|541.05|484
1683759000000|2023-05-10 22:50:00|551.23|542.43|551.67|542.87|551.92|543.12|550.65|541.85|402
1683759300000|2023-05-10 22:55:00|551.65|542.85|551.87|543.07|552.32|543.52|551.37|542.57|243
1683759600000|2023-05-10 23:00:00|551.86|543.06|553.75|544.95|553.82|545.02|551.73|542.93|356
1683759900000|2023-05-10 23:05:00|553.7|544.9|551.14|542.34|553.7|544.9|550.75|541.95|344
1683760200000|2023-05-10 23:10:00|550.95|542.15|551.15|542.35|551.55|542.75|550.9|542.1|37
1683760500000|2023-05-10 23:15:00|551.1|542.3|551.69|542.89|551.98|543.18|551|542.2|314
1683760800000|2023-05-10 23:20:00|551.55|542.75|550.79|541.99|551.87|543.07|550.52|541.72|417
1683761100000|2023-05-10 23:25:00|550.8|542|551.1|542.3|551.49|542.69|550.5|541.7|415
1683761400000|2023-05-10 23:30:00|551.08|542.28|550.75|541.95|551.1|542.3|550.35|541.55|191
1683761700000|2023-05-10 23:35:00|550.7|541.9|551.35|542.55|551.35|542.55|550.5|541.7|63
1683762000000|2023-05-10 23:40:00|551.15|542.35|551.49|542.69|551.52|542.72|550.75|541.95|172
1683762300000|2023-05-10 23:45:00|551.52|542.72|551.51|542.71|552.1|543.3|551.35|542.55|181
1683762600000|2023-05-10 23:50:00|551.55|542.75|552|543.2|552.38|543.58|551.55|542.75|193
1683762900000|2023-05-10 23:55:00|552.05|543.25|550.95|542.15|552.27|543.47|550.71|541.91|222
1683763200000|2023-05-11 00:00:00|551.06|542.26|550.95|542.15|551.64|542.84|550.35|541.55|321
1683763500000|2023-05-11 00:05:00|550.9|542.1|549.63|540.83|550.9|542.1|549.45|540.65|320
1683763800000|2023-05-11 00:10:00|549.7|540.9|549.99|541.19|550.29|541.49|549.35|540.55|459
1683764100000|2023-05-11 00:15:00|550.1|541.3|551.05|542.25|551.1|542.3|549.45|540.65|345
1683764400000|2023-05-11 00:20:00|550.94|542.14|549.35|540.55|551.05|542.25|548.28|539.48|545
1683764700000|2023-05-11 00:25:00|549.48|540.68|548.6|539.8|549.5|540.7|548.15|539.35|435
1683765000000|2023-05-11 00:30:00|548.57|539.77|547.15|538.35|549.15|540.35|546.45|537.65|515
1683765300000|2023-05-11 00:35:00|547.09|538.29|547.45|538.65|548|539.2|546.96|538.16|384
1683765600000|2023-05-11 00:40:00|547.4|538.6|546.7|537.9|547.45|538.65|545.85|537.05|615
1683765900000|2023-05-11 00:45:00|546.71|537.91|546.1|537.3|547.1|538.3|545.35|536.55|600
1683766200000|2023-05-11 00:50:00|546.11|537.31|547.3|538.5|547.84|539.04|545.85|537.05|553
1683766500000|2023-05-11 00:55:00|547.25|538.45|546.18|537.38|547.4|538.6|545.92|537.12|404
1683766800000|2023-05-11 01:00:00|546.05|537.25|547.37|538.57|547.47|538.67|546.05|537.25|380
1683767100000|2023-05-11 01:05:00|547.17|538.37|547.41|538.61|547.78|538.98|546.95|538.15|298
1683767400000|2023-05-11 01:10:00|547.4|538.6|547.68|538.88|547.68|538.88|546.55|537.75|296
1683767700000|2023-05-11 01:15:00|547.35|538.55|549.21|540.41|549.41|540.61|547.35|538.55|438
1683768000000|2023-05-11 01:20:00|549.08|540.28|549.39|540.59|549.59|540.79|549.05|540.25|248
1683768300000|2023-05-11 01:25:00|549.1|540.3|549.47|540.67|549.79|540.99|548.85|540.05|250
1683768600000|2023-05-11 01:30:00|549.09|540.29|547.54|538.74|549.59|540.79|546.67|537.87|537
1683768900000|2023-05-11 01:35:00|547.67|538.87|548.1|539.3|548.38|539.58|547.25|538.45|320
1683769200000|2023-05-11 01:40:00|547.99|539.19|548.5|539.7|548.87|540.07|547.95|539.15|331
1683769500000|2023-05-11 01:45:00|548.49|539.69|547.34|538.54|548.89|540.09|547.01|538.21|400
1683769800000|2023-05-11 01:50:00|547.32|538.52|547.47|538.67|547.55|538.75|546.9|538.1|310
1683770100000|2023-05-11 01:55:00|547.48|538.68|547.95|539.15|548.57|539.77|547.35|538.55|424
1683770400000|2023-05-11 02:00:00|547.9|539.1|547.1|538.3|547.9|539.1|545.97|537.17|436
1683770700000|2023-05-11 02:05:00|547.14|538.34|547.2|538.4|547.45|538.65|546.59|537.79|243
1683771000000|2023-05-11 02:10:00|547.25|538.45|547.44|538.64|547.62|538.82|546.85|538.05|312
1683771300000|2023-05-11 02:15:00|547.41|538.61|547.55|538.75|548.16|539.36|547.39|538.59|293
1683771600000|2023-05-11 02:20:00|547.6|538.8|546.95|538.15|548.16|539.36|546.65|537.85|215
1683771900000|2023-05-11 02:25:00|546.9|538.1|546.4|537.6|546.9|538.1|545.95|537.15|218
1683772200000|2023-05-11 02:30:00|546.3|537.5|545.65|536.85|546.85|538.05|545.55|536.75|289
1683772500000|2023-05-11 02:35:00|545.7|536.9|546.05|537.25|546.15|537.35|545.35|536.55|155
1683772800000|2023-05-11 02:40:00|545.85|537.05|546.12|537.32|546.29|537.49|545.3|536.5|132
1683773100000|2023-05-11 02:45:00|546.16|537.36|546.79|537.99|547.15|538.35|545.98|537.18|249
1683773400000|2023-05-11 02:50:00|546.74|537.94|547.18|538.38|547.35|538.55|546.35|537.55|200
1683773700000|2023-05-11 02:55:00|547.22|538.42|547.65|538.85|547.95|539.15|546.95|538.15|238
1683774000000|2023-05-11 03:00:00|547.9|539.1|546.9|538.1|548.14|539.34|544.99|536.19|691
1683774300000|2023-05-11 03:05:00|546.85|538.05|545.85|537.05|547.08|538.28|545.45|536.65|532
1683774600000|2023-05-11 03:10:00|545.87|537.07|544.4|535.6|545.93|537.13|544.05|535.25|475
1683774900000|2023-05-11 03:15:00|544.05|535.25|544.76|535.96|544.77|535.97|542.87|534.07|507
1683775200000|2023-05-11 03:20:00|544.77|535.97|544.3|535.5|545.04|536.24|543.55|534.75|427
1683775500000|2023-05-11 03:25:00|544.32|535.52|544.4|535.6|544.57|535.77|543.25|534.45|386
1683775800000|2023-05-11 03:30:00|544.19|535.39|543.85|535.05|544.54|535.74|543.25|534.45|365
1683776100000|2023-05-11 03:35:00|543.75|534.95|544.9|536.1|545.35|536.55|543.75|534.95|263
1683776400000|2023-05-11 03:40:00|544.95|536.15|545.07|536.27|545.5|536.7|544.66|535.86|257
1683776700000|2023-05-11 03:45:00|545.08|536.28|544.35|535.55|545.29|536.49|544.25|535.45|220
1683777000000|2023-05-11 03:50:00|544.37|535.57|543.63|534.83|544.45|535.65|543.35|534.55|246
1683777300000|2023-05-11 03:55:00|543.58|534.78|543.09|534.29|543.93|535.13|542.8|534|371
1683777600000|2023-05-11 04:00:00|542.9|534.1|544.01|535.21|544.19|535.39|542.7|533.9|322
1683777900000|2023-05-11 04:05:00|544.06|535.26|542.95|534.15|544.43|535.63|542.95|534.15|135
1683778200000|2023-05-11 04:10:00|543.05|534.25|543.65|534.85|544.05|535.25|543.05|534.25|195
1683778500000|2023-05-11 04:15:00|543.73|534.93|544.09|535.29|544.19|535.39|543.25|534.45|221
1683778800000|2023-05-11 04:20:00|544.06|535.26|543.2|534.4|544.09|535.29|542.85|534.05|302
1683779100000|2023-05-11 04:25:00|543.14|534.34|543.55|534.75|543.86|535.06|543.01|534.21|324
1683779400000|2023-05-11 04:30:00|543.7|534.9|544.2|535.4|544.25|535.45|543.45|534.65|241
1683779700000|2023-05-11 04:35:00|544.15|535.35|545.05|536.25|545.52|536.72|544|535.2|124
1683780000000|2023-05-11 04:40:00|545.2|536.4|544.8|536|545.29|536.49|544.55|535.75|192
1683780300000|2023-05-11 04:45:00|544.85|536.05|544.65|535.85|545.2|536.4|544.55|535.75|200
1683780600000|2023-05-11 04:50:00|544.55|535.75|544.68|535.88|545.2|536.4|544.55|535.75|202
1683780900000|2023-05-11 04:55:00|544.83|536.03|544.75|535.95|545.2|536.4|544.65|535.85|190
1683781200000|2023-05-11 05:00:00|544.85|536.05|544.96|536.16|545.3|536.5|544.4|535.6|283
1683781500000|2023-05-11 05:05:00|545.06|536.26|544.38|535.58|545.17|536.37|544.32|535.52|132
1683781800000|2023-05-11 05:10:00|544.58|535.78|544.1|535.3|544.58|535.78|543.92|535.12|157
1683782100000|2023-05-11 05:15:00|543.95|535.15|543.83|535.03|544.35|535.55|543.64|534.84|198
1683782400000|2023-05-11 05:20:00|543.88|535.08|543.74|534.94|544.1|535.3|542.28|533.48|311
1683782700000|2023-05-11 05:25:00|543.55|534.75|544.15|535.35|544.4|535.6|543.55|534.75|256
1683783000000|2023-05-11 05:30:00|544.3|535.5|542.92|534.12|544.45|535.65|542.59|533.79|278
1683783300000|2023-05-11 05:35:00|542.9|534.1|541.7|532.9|542.95|534.15|541.55|532.75|443
1683783600000|2023-05-11 05:40:00|541.85|533.05|542.2|533.4|542.55|533.75|541.35|532.55|281
1683783900000|2023-05-11 05:45:00|542.24|533.44|543.65|534.85|543.75|534.95|542.05|533.25|350
1683784200000|2023-05-11 05:50:00|543.61|534.81|544.25|535.45|544.31|535.51|543.15|534.35|265
1683784500000|2023-05-11 05:55:00|544.2|535.4|544.44|535.64|544.7|535.9|543.95|535.15|231
1683784800000|2023-05-11 06:00:00|544.5|535.7|543.96|535.16|544.75|535.95|543.55|534.75|267
1683785100000|2023-05-11 06:05:00|544.01|535.21|543.4|534.6|544.01|535.21|543.15|534.35|252
1683785400000|2023-05-11 06:10:00|543.33|534.53|543.55|534.75|543.55|534.75|542.65|533.85|377
1683785700000|2023-05-11 06:15:00|543.51|534.71|542.95|534.15|543.75|534.95|542.55|533.75|369
1683786000000|2023-05-11 06:20:00|542.85|534.05|543.35|534.55|543.55|534.75|542.15|533.35|327
1683786300000|2023-05-11 06:25:00|543.3|534.5|543.85|535.05|543.94|535.14|543.05|534.25|301
1683786600000|2023-05-11 06:30:00|543.88|535.08|543.15|534.35|544.14|535.34|542.95|534.15|401
1683786900000|2023-05-11 06:35:00|543.11|534.31|542.25|533.45|543.45|534.65|541.65|532.85|382
1683787200000|2023-05-11 06:40:00|542.15|533.35|543.2|534.4|543.25|534.45|541.79|532.99|367
1683787500000|2023-05-11 06:45:00|543.04|534.24|544.41|535.61|544.57|535.77|543.04|534.24|438
1683787800000|2023-05-11 06:50:00|544.45|535.65|544.79|535.99|544.98|536.18|544.15|535.35|398
1683788100000|2023-05-11 06:55:00|544.83|536.03|545.49|536.69|545.91|537.11|544.6|535.8|385
1683788400000|2023-05-11 07:00:00|545.5|536.7|546.25|537.45|546.25|537.45|545.05|536.25|479
1683788700000|2023-05-11 07:05:00|546.19|537.39|547.57|538.77|547.79|538.99|546.15|537.35|547
1683789000000|2023-05-11 07:10:00|547.69|538.89|547.39|538.59|547.84|539.04|547.05|538.25|401
1683789300000|2023-05-11 07:15:00|547.43|538.63|548.08|539.28|548.31|539.51|547.43|538.63|200
1683789600000|2023-05-11 07:20:00|548.09|539.29|548.95|540.15|549.45|540.65|548.09|539.29|286
1683789900000|2023-05-11 07:25:00|549.07|540.27|549.25|540.45|549.96|541.16|548.95|540.15|433
1683790200000|2023-05-11 07:30:00|549.28|540.48|550.16|541.36|550.25|541.45|548.45|539.65|494
1683790500000|2023-05-11 07:35:00|550.13|541.33|551.24|542.44|551.43|542.63|550.11|541.31|440
1683790800000|2023-05-11 07:40:00|551.31|542.51|551.28|542.48|551.42|542.62|549.57|540.77|521
1683791100000|2023-05-11 07:45:00|551.18|542.38|550.99|542.19|551.4|542.6|550.15|541.35|457
1683791400000|2023-05-11 07:50:00|551.15|542.35|549.59|540.79|551.38|542.58|549.05|540.25|537
1683791700000|2023-05-11 07:55:00|549.64|540.84|548.08|539.28|549.8|541|547.55|538.75|524
1683792000000|2023-05-11 08:00:00|548.06|539.26|544.82|536.02|548.26|539.46|541.6|532.8|832
1683792300000|2023-05-11 08:05:00|544.85|536.05|545|536.2|545.12|536.32|543.24|534.44|640
1683792600000|2023-05-11 08:10:00|544.95|536.15|543.35|534.55|545|536.2|542.95|534.15|545
1683792900000|2023-05-11 08:15:00|543.54|534.74|544.45|535.65|545.3|536.5|542.95|534.15|480
1683793200000|2023-05-11 08:20:00|544.6|535.8|543.85|535.05|544.6|535.8|543.15|534.35|493
1683793500000|2023-05-11 08:25:00|543.61|534.81|543.23|534.43|544.5|535.7|543.05|534.25|468
1683793800000|2023-05-11 08:30:00|543.3|534.5|542.65|533.85|544.19|535.39|542.55|533.75|510
1683794100000|2023-05-11 08:35:00|542.95|534.15|541.62|532.82|542.95|534.15|540.75|531.95|591
1683794400000|2023-05-11 08:40:00|541.63|532.83|542.82|534.02|543.47|534.67|541.41|532.61|516
1683794700000|2023-05-11 08:45:00|542.79|533.99|541.65|532.85|542.9|534.1|541.14|532.34|420
1683795000000|2023-05-11 08:50:00|541.6|532.8|542.55|533.75|542.9|534.1|541.25|532.45|420
1683795300000|2023-05-11 08:55:00|542.68|533.88|543.2|534.4|543.25|534.45|542.25|533.45|315
1683795600000|2023-05-11 09:00:00|543.13|534.33|542.65|533.85|543.73|534.93|541.93|533.13|516
1683795900000|2023-05-11 09:05:00|542.35|533.55|542.55|533.75|543.04|534.24|542.29|533.49|228
1683796200000|2023-05-11 09:10:00|542.51|533.71|542.55|533.75|542.88|534.08|541.95|533.15|328
1683796500000|2023-05-11 09:15:00|542.75|533.95|542.48|533.68|543.65|534.85|542.35|533.55|320
1683796800000|2023-05-11 09:20:00|542.55|533.75|542.55|533.75|542.95|534.15|542.1|533.3|271
1683797100000|2023-05-11 09:25:00|542.4|533.6|542.45|533.65|542.76|533.96|541.95|533.15|203
1683797400000|2023-05-11 09:30:00|542.4|533.6|542.27|533.47|543|534.2|542.15|533.35|310
1683797700000|2023-05-11 09:35:00|542.25|533.45|542.8|534|543.18|534.38|541.75|532.95|344
1683798000000|2023-05-11 09:40:00|542.78|533.98|542.55|533.75|542.95|534.15|542.25|533.45|231
1683798300000|2023-05-11 09:45:00|542.47|533.67|542.4|533.6|542.63|533.83|541.65|532.85|285
1683798600000|2023-05-11 09:50:00|542.33|533.53|542.99|534.19|543.24|534.44|542.05|533.25|198
1683798900000|2023-05-11 09:55:00|543|534.2|542.7|533.9|543.06|534.26|542.7|533.9|185
1683799200000|2023-05-11 10:00:00|542.65|533.85|542.8|534|542.8|534|542.25|533.45|198
1683799500000|2023-05-11 10:05:00|542.85|534.05|542.95|534.15|543.05|534.25|542.71|533.91|106
1683799800000|2023-05-11 10:10:00|542.88|534.08|543.79|534.99|543.95|535.15|542.75|533.95|272
1683800100000|2023-05-11 10:15:00|543.9|535.1|543.3|534.5|543.9|535.1|542.95|534.15|148
1683800400000|2023-05-11 10:20:00|543.23|534.43|543.65|534.85|543.86|535.06|543.15|534.35|221
1683800700000|2023-05-11 10:25:00|543.6|534.8|543.55|534.75|543.86|535.06|543.15|534.35|218
1683801000000|2023-05-11 10:30:00|543.5|534.7|542.85|534.05|543.76|534.96|542.45|533.65|213
1683801300000|2023-05-11 10:35:00|543|534.2|543.65|534.85|543.77|534.97|542.85|534.05|360
1683801600000|2023-05-11 10:40:00|543.6|534.8|543.45|534.65|543.75|534.95|543.25|534.45|300
1683801900000|2023-05-11 10:45:00|543.4|534.6|543.15|534.35|543.45|534.65|543|534.2|296
1683802200000|2023-05-11 10:50:00|543.14|534.34|542.77|533.97|543.37|534.57|542.55|533.75|311
1683802500000|2023-05-11 10:55:00|542.85|534.05|541.51|532.71|542.85|534.05|541.45|532.65|359
1683802800000|2023-05-11 11:00:00|541.54|532.74|542.05|533.25|542.1|533.3|541.28|532.48|331
1683803100000|2023-05-11 11:05:00|542|533.2|543.4|534.6|543.55|534.75|541.75|532.95|343
1683803400000|2023-05-11 11:10:00|543.25|534.45|543.29|534.49|543.4|534.6|542.15|533.35|351
1683803700000|2023-05-11 11:15:00|543.34|534.54|543.2|534.4|544.15|535.35|543.05|534.25|326
1683804000000|2023-05-11 11:20:00|543.15|534.35|542.9|534.1|543.75|534.95|542.75|533.95|295
1683804300000|2023-05-11 11:25:00|542.84|534.04|542.75|533.95|543.35|534.55|542.3|533.5|297
1683804600000|2023-05-11 11:30:00|542.7|533.9|543.2|534.4|543.55|534.75|542.35|533.55|300
1683804900000|2023-05-11 11:35:00|543.04|534.24|542.15|533.35|543.15|534.35|541.95|533.15|305
1683805200000|2023-05-11 11:40:00|542.04|533.24|541.9|533.1|542.58|533.78|541.65|532.85|214
1683805500000|2023-05-11 11:45:00|541.85|533.05|541.5|532.7|541.9|533.1|541.3|532.5|375
1683805800000|2023-05-11 11:50:00|541.48|532.68|541.58|532.78|541.58|532.78|540.45|531.65|354
1683806100000|2023-05-11 11:55:00|541.55|532.75|541.35|532.55|542.05|533.25|541.13|532.33|260
1683806400000|2023-05-11 12:00:00|541.15|532.35|541.82|533.02|542.07|533.27|540.8|532|356
1683806700000|2023-05-11 12:05:00|542.07|533.27|544.27|535.47|544.79|535.99|541.77|532.97|611
1683807000000|2023-05-11 12:10:00|544.43|535.63|544.61|535.81|544.92|536.12|544.05|535.25|457
1683807300000|2023-05-11 12:15:00|544.56|535.76|543.17|534.37|544.56|535.76|542.95|534.15|199
1683807600000|2023-05-11 12:20:00|543.35|534.55|543.36|534.56|543.55|534.75|542.95|534.15|235
1683807900000|2023-05-11 12:25:00|543.45|534.65|544.49|535.69|544.84|536.04|543.15|534.35|301
1683808200000|2023-05-11 12:30:00|544.48|535.68|543|534.2|546.51|537.71|541.18|532.38|771
1683808500000|2023-05-11 12:35:00|542.97|534.17|541.7|532.9|543.65|534.85|541.6|532.8|573
1683808800000|2023-05-11 12:40:00|541.75|532.95|540.15|531.35|542.1|533.3|539.17|530.37|746
1683809100000|2023-05-11 12:45:00|540.1|531.3|540.01|531.21|540.74|531.94|539|530.2|708
1683809400000|2023-05-11 12:50:00|540.03|531.23|538.81|530.01|540.35|531.55|538.55|529.75|523
1683809700000|2023-05-11 12:55:00|538.85|530.05|537.8|529|538.9|530.1|537.25|528.45|511
1683810000000|2023-05-11 13:00:00|537.75|528.95|539.01|530.21|539.05|530.25|536.65|527.85|611
1683810300000|2023-05-11 13:05:00|539.04|530.24|538.79|529.99|539.65|530.85|538.6|529.8|475
1683810600000|2023-05-11 13:10:00|538.8|530|537.44|528.64|539.1|530.3|535.85|527.05|623
1683810900000|2023-05-11 13:15:00|537.25|528.45|537.18|528.38|538.15|529.35|536.95|528.15|557
1683811200000|2023-05-11 13:20:00|537.14|528.34|537.06|528.26|537.35|528.55|536.15|527.35|479
1683811500000|2023-05-11 13:25:00|537.1|528.3|537.4|528.6|537.65|528.85|536.55|527.75|404
1683811800000|2023-05-11 13:30:00|537.45|528.65|537.75|528.95|538.85|530.05|536.45|527.65|664
1683812100000|2023-05-11 13:35:00|537.67|528.87|538.22|529.42|538.74|529.94|537.15|528.35|567
1683812400000|2023-05-11 13:40:00|538.25|529.45|539.73|530.93|540.25|531.45|536.7|527.9|641
1683812700000|2023-05-11 13:45:00|539.75|530.95|536.79|527.99|540.15|531.35|535.65|526.85|636
1683813000000|2023-05-11 13:50:00|536.7|527.9|536.1|527.3|537.45|528.65|534.7|525.9|768
1683813300000|2023-05-11 13:55:00|536.12|527.32|536.18|527.38|537.05|528.25|533.88|525.08|779
1683813600000|2023-05-11 14:00:00|536.21|527.41|534.5|525.7|536.56|527.76|531.6|522.8|863
1683813900000|2023-05-11 14:05:00|534.45|525.65|534.75|525.95|535.75|526.95|533.58|524.78|682
1683814200000|2023-05-11 14:10:00|534.85|526.05|536.05|527.25|536.48|527.68|534.85|526.05|103
1683814500000|2023-05-11 14:15:00|537.15|528.35|537.05|528.25|537.3|528.5|536.75|527.95|241
1683814800000|2023-05-11 14:20:00|537.03|528.23|536.33|527.53|537.03|528.23|535.65|526.85|506
1683815100000|2023-05-11 14:25:00|536.34|527.54|537.12|528.32|537.25|528.45|536.15|527.35|379
1683815400000|2023-05-11 14:30:00|537.11|528.31|536.5|527.7|538.12|529.32|536.3|527.5|296
1683815700000|2023-05-11 14:35:00|536.49|527.69|536.75|527.95|536.85|528.05|536.15|527.35|313
1683816000000|2023-05-11 14:40:00|536.68|527.88|534.94|526.14|536.74|527.94|534.3|525.5|499
1683816300000|2023-05-11 14:45:00|534.85|526.05|534.65|525.85|536.19|527.39|534.15|525.35|724
1683816600000|2023-05-11 14:50:00|535|526.2|534.06|525.26|535.49|526.69|532.03|523.23|767
1683816900000|2023-05-11 14:55:00|533.97|525.17|535.45|526.65|535.79|526.99|533.69|524.89|539
1683817200000|2023-05-11 15:00:00|535.54|526.74|536.45|527.65|536.75|527.95|535.15|526.35|569
1683817500000|2023-05-11 15:05:00|536.25|527.45|534.95|526.15|536.55|527.75|534.55|525.75|507
1683817800000|2023-05-11 15:10:00|535.01|526.21|533.03|524.23|535.05|526.25|532.58|523.78|612
1683818100000|2023-05-11 15:15:00|533.08|524.28|533.76|524.96|533.99|525.19|532.65|523.85|597
1683818400000|2023-05-11 15:20:00|533.77|524.97|535.55|526.75|535.65|526.85|533.65|524.85|531
1683818700000|2023-05-11 15:25:00|535.5|526.7|535.15|526.35|535.79|526.99|534.57|525.77|376
1683819000000|2023-05-11 15:30:00|535.16|526.36|535.85|527.05|535.98|527.18|534.97|526.17|318
1683819300000|2023-05-11 15:35:00|535.9|527.1|535.46|526.66|536.31|527.51|535.15|526.35|257
1683819600000|2023-05-11 15:40:00|535.5|526.7|535.15|526.35|535.65|526.85|535.15|526.35|299
1683819900000|2023-05-11 15:45:00|535.21|526.41|533.9|525.1|535.75|526.95|533.65|524.85|383
1683820200000|2023-05-11 15:50:00|533.8|525|534.3|525.5|534.58|525.78|533.38|524.58|316
1683820500000|2023-05-11 15:55:00|534.15|525.35|534.5|525.7|534.6|525.8|533.9|525.1|286
1683820800000|2023-05-11 16:00:00|534.46|525.66|533.89|525.09|534.6|525.8|533.2|524.4|488
1683821100000|2023-05-11 16:05:00|533.75|524.95|535.3|526.5|535.44|526.64|533.75|524.95|429
1683821400000|2023-05-11 16:10:00|535.28|526.48|534.3|525.5|535.48|526.68|533.95|525.15|499
1683821700000|2023-05-11 16:15:00|534.28|525.48|534.9|526.1|534.95|526.15|533.45|524.65|417
1683822000000|2023-05-11 16:20:00|534.77|525.97|535.7|526.9|535.97|527.17|534.71|525.91|476
1683822300000|2023-05-11 16:25:00|535.8|527|534.67|525.87|535.8|527|534|525.2|424
1683822600000|2023-05-11 16:30:00|534.7|525.9|535.1|526.3|535.1|526.3|534.2|525.4|318
1683822900000|2023-05-11 16:35:00|535.06|526.26|535.3|526.5|535.72|526.92|534.6|525.8|300
1683823200000|2023-05-11 16:40:00|535.35|526.55|535.65|526.85|535.7|526.9|534.85|526.05|288
1683823500000|2023-05-11 16:45:00|535.68|526.88|535.8|527|536.35|527.55|535.4|526.6|314
1683823800000|2023-05-11 16:50:00|535.78|526.98|534.98|526.18|535.8|527|534.8|526|307
1683824100000|2023-05-11 16:55:00|535|526.2|533.15|524.35|535|526.2|532.4|523.6|428
1683824400000|2023-05-11 17:00:00|533.2|524.4|532.05|523.25|533.29|524.49|531.85|523.05|423
1683824700000|2023-05-11 17:05:00|532|523.2|533.06|524.26|533.55|524.75|531.65|522.85|193
1683825000000|2023-05-11 17:10:00|533.1|524.3|532.2|523.4|533.35|524.55|531.75|522.95|529
1683825300000|2023-05-11 17:15:00|532.13|523.33|530.05|521.25|532.95|524.15|529.35|520.55|700
1683825600000|2023-05-11 17:20:00|529.85|521.05|526.18|517.38|531.03|522.23|524.55|515.75|869
1683825900000|2023-05-11 17:25:00|526.23|517.43|528.38|519.58|528.9|520.1|525.81|517.01|872
1683826200000|2023-05-11 17:30:00|528.26|519.46|526.93|518.13|529.75|520.95|526.8|518|887
1683826500000|2023-05-11 17:35:00|526.97|518.17|527.5|518.7|528.03|519.23|526.05|517.25|879
1683826800000|2023-05-11 17:40:00|527.51|518.71|525.35|516.55|527.9|519.1|525.26|516.46|743
1683827100000|2023-05-11 17:45:00|525.32|516.52|526.7|517.9|527|518.2|525.1|516.3|881
1683827400000|2023-05-11 17:50:00|526.73|517.93|526.2|517.4|527.6|518.8|526.16|517.36|577
1683827700000|2023-05-11 17:55:00|526.17|517.37|526.9|518.1|527.05|518.25|525.85|517.05|493
1683828000000|2023-05-11 18:00:00|526.95|518.15|526.35|517.55|526.95|518.15|525.4|516.6|558
1683828300000|2023-05-11 18:05:00|526.3|517.5|525.29|516.49|526.35|517.55|524.85|516.05|497
1683828600000|2023-05-11 18:10:00|525.27|516.47|525.5|516.7|525.85|517.05|524.45|515.65|535
1683828900000|2023-05-11 18:15:00|525.42|516.62|523.55|514.75|525.5|516.7|522.65|513.85|491
1683829200000|2023-05-11 18:20:00|523.5|514.7|525.15|516.35|525.4|516.6|522.65|513.85|131
1683829500000|2023-05-11 18:25:00|525.2|516.4|526.62|517.82|526.7|517.9|525.15|516.35|363
1683829800000|2023-05-11 18:30:00|526.45|517.65|527.74|518.94|527.84|519.04|525.35|516.55|563
1683830100000|2023-05-11 18:35:00|527.8|519|528.8|520|528.95|520.15|527.55|518.75|457
1683830400000|2023-05-11 18:40:00|528.93|520.13|528.75|519.95|529.05|520.25|527.84|519.04|467
1683830700000|2023-05-11 18:45:00|528.68|519.88|529.74|520.94|529.75|520.95|527.95|519.15|502
1683831000000|2023-05-11 18:50:00|529.69|520.89|528.55|519.75|529.75|520.95|527.85|519.05|447
1683831300000|2023-05-11 18:55:00|528.5|519.7|528.75|519.95|529|520.2|527.75|518.95|291
1683831600000|2023-05-11 19:00:00|528.7|519.9|528.85|520.05|529|520.2|528.05|519.25|320
1683831900000|2023-05-11 19:05:00|529|520.2|529.24|520.44|529.36|520.56|528.2|519.4|307
1683832200000|2023-05-11 19:10:00|529.2|520.4|531.45|522.65|531.45|522.65|528.75|519.95|373
1683832500000|2023-05-11 19:15:00|531.4|522.6|530.7|521.9|531.4|522.6|530.35|521.55|401
1683832800000|2023-05-11 19:20:00|530.69|521.89|529.32|520.52|530.75|521.95|528.85|520.05|173
1683833100000|2023-05-11 19:25:00|529.35|520.55|529.7|520.9|530.2|521.4|528.85|520.05|352
1683833400000|2023-05-11 19:30:00|529.65|520.85|529.33|520.53|530|521.2|528.85|520.05|251
1683833700000|2023-05-11 19:35:00|529.3|520.5|529.15|520.35|529.4|520.6|528.19|519.39|533
1683834000000|2023-05-11 19:40:00|529.2|520.4|528.39|519.59|530.15|521.35|528.01|519.21|440
1683834300000|2023-05-11 19:45:00|528.44|519.64|530.25|521.45|530.3|521.5|527.2|518.4|699
1683834600000|2023-05-11 19:50:00|530.3|521.5|530.55|521.75|530.65|521.85|529.85|521.05|411
1683834900000|2023-05-11 19:55:00|530.53|521.73|530.93|522.13|531.35|522.55|530.05|521.25|362
1683835200000|2023-05-11 20:00:00|530.75|521.95|529.95|521.15|531.05|522.25|529.35|520.55|332
1683835500000|2023-05-11 20:05:00|529.94|521.14|530.1|521.3|530.15|521.35|529.55|520.75|220
1683835800000|2023-05-11 20:10:00|530.15|521.35|531|522.2|531.2|522.4|530.05|521.25|302
1683836100000|2023-05-11 20:15:00|530.99|522.19|530.95|522.15|531.05|522.25|530.48|521.68|198
1683836400000|2023-05-11 20:20:00|530.94|522.14|531.25|522.45|531.3|522.5|530.45|521.65|253
1683836700000|2023-05-11 20:25:00|531.23|522.43|532|523.2|532.05|523.25|531.05|522.25|216
1683837000000|2023-05-11 20:30:00|531.98|523.18|531.85|523.05|532.5|523.7|531.65|522.85|287
1683837300000|2023-05-11 20:35:00|531.75|522.95|531.32|522.52|531.75|522.95|531.15|522.35|223
1683837600000|2023-05-11 20:40:00|531.45|522.65|532.54|523.74|532.65|523.85|531.45|522.65|113
1683837900000|2023-05-11 20:45:00|532.5|523.7|533.1|524.3|533.4|524.6|532.35|523.55|300
1683838200000|2023-05-11 20:50:00|533.2|524.4|534.15|525.35|534.45|525.65|533.1|524.3|303
1683838500000|2023-05-11 20:55:00|534.1|525.3|534.03|525.23|534.18|525.38|533.55|524.75|237
1683838800000|2023-05-11 21:00:00|534.02|525.22|533.59|524.79|534.94|526.14|533.5|524.7|299
1683839100000|2023-05-11 21:05:00|533.6|524.8|533.23|524.43|533.86|525.06|532.75|523.95|258
1683839400000|2023-05-11 21:10:00|533.24|524.44|533.49|524.69|533.49|524.69|532.96|524.16|108
1683839700000|2023-05-11 21:15:00|533.53|524.73|533.05|524.25|533.66|524.86|532.93|524.13|133
1683840000000|2023-05-11 21:20:00|533.04|524.24|532.52|523.72|533.04|524.24|532.29|523.49|94
1683840300000|2023-05-11 21:25:00|532.51|523.71|532.92|524.12|533.14|524.34|532.41|523.61|80
1683840600000|2023-05-11 21:30:00|532.95|524.15|532.99|524.19|533.23|524.43|532.78|523.98|73
1683840900000|2023-05-11 21:35:00|533.03|524.23|532.6|523.8|533.03|524.23|532.54|523.74|127
1683841200000|2023-05-11 21:40:00|532.59|523.79|532.58|523.78|532.82|524.02|532.58|523.78|37
1683841500000|2023-05-11 21:45:00|532.62|523.82|533.11|524.31|533.13|524.33|532.58|523.78|60
1683841800000|2023-05-11 21:50:00|533.15|524.35|533.33|524.53|533.62|524.82|533.15|524.35|116
1683842100000|2023-05-11 21:55:00|533.29|524.49|532.74|523.94|533.53|524.73|532.65|523.85|102
1683842400000|2023-05-11 22:00:00|532.75|523.95|533.73|524.93|534.05|525.25|532.75|523.95|281
1683842700000|2023-05-11 22:05:00|533.75|524.95|534.45|525.65|534.75|525.95|533.55|524.75|204
1683843000000|2023-05-11 22:10:00|534.35|525.55|533.55|524.75|534.35|525.55|533.55|524.75|5
1683843300000|2023-05-11 22:15:00|533.6|524.8|534.14|525.34|534.15|525.35|533.6|524.8|79
1683843600000|2023-05-11 22:20:00|534.15|525.35|534.2|525.4|534.2|525.4|534.05|525.25|96
1683843900000|2023-05-11 22:25:00|534.18|525.38|533.55|524.75|535.04|526.24|533.3|524.5|374
1683844200000|2023-05-11 22:30:00|533.7|524.9|532.95|524.15|534.3|525.5|532.95|524.15|395
1683844500000|2023-05-11 22:35:00|533.2|524.4|532.95|524.15|534.2|525.4|532.85|524.05|270
1683844800000|2023-05-11 22:40:00|533|524.2|531.73|522.93|533.35|524.55|531.02|522.22|322
1683845100000|2023-05-11 22:45:00|531.8|523|531.71|522.91|532.2|523.4|531.1|522.3|493
1683845400000|2023-05-11 22:50:00|531.75|522.95|532.15|523.35|532.3|523.5|531.6|522.8|206
1683845700000|2023-05-11 22:55:00|532.11|523.31|531.78|522.98|532.4|523.6|531.55|522.75|380
1683846000000|2023-05-11 23:00:00|531.76|522.96|531.25|522.45|532.52|523.72|531.15|522.35|351
1683846300000|2023-05-11 23:05:00|531.23|522.43|528.65|519.85|531.25|522.45|528.65|519.85|123
1683846600000|2023-05-11 23:10:00|528.7|519.9|529.4|520.6|529.75|520.95|528.65|519.85|161
1683846900000|2023-05-11 23:15:00|529.45|520.65|530.82|522.02|531.5|522.7|529.45|520.65|435
1683847200000|2023-05-11 23:20:00|530.85|522.05|530.36|521.56|531.15|522.35|530.25|521.45|294
1683847500000|2023-05-11 23:25:00|530.4|521.6|530.55|521.75|530.9|522.1|530.2|521.4|185
1683847800000|2023-05-11 23:30:00|530.6|521.8|530.2|521.4|530.75|521.95|530.2|521.4|48
1683848100000|2023-05-11 23:35:00|530.25|521.45|532.2|523.4|532.2|523.4|530.25|521.45|286
1683848400000|2023-05-11 23:40:00|532.25|523.45|533.35|524.55|533.55|524.75|532.15|523.35|458
1683848700000|2023-05-11 23:45:00|533.47|524.67|533.35|524.55|533.7|524.9|532.95|524.15|369
1683849000000|2023-05-11 23:50:00|533.3|524.5|533.3|524.5|533.7|524.9|533.05|524.25|277
1683849300000|2023-05-11 23:55:00|533.25|524.45|532.51|523.71|533.3|524.5|532.25|523.45|181
1683849600000|2023-05-12 00:00:00|532.46|523.66|531.65|522.85|532.84|524.04|531.45|522.65|383
1683849900000|2023-05-12 00:05:00|531.59|522.79|532.05|523.25|532.19|523.39|531.35|522.55|301
1683850200000|2023-05-12 00:10:00|532|523.2|531.35|522.55|532.15|523.35|530.65|521.85|153
1683850500000|2023-05-12 00:15:00|531.55|522.75|532|523.2|532.55|523.75|531.05|522.25|337
1683850800000|2023-05-12 00:20:00|532.05|523.25|532.55|523.75|532.75|523.95|531.85|523.05|308
1683851100000|2023-05-12 00:25:00|532.65|523.85|531.88|523.08|532.7|523.9|531.25|522.45|317
1683851400000|2023-05-12 00:30:00|531.9|523.1|531.3|522.5|532.15|523.35|530.55|521.75|268
1683851700000|2023-05-12 00:35:00|531.25|522.45|532.46|523.66|532.5|523.7|530.9|522.1|351
1683852000000|2023-05-12 00:40:00|532.47|523.67|534.25|525.45|534.85|526.05|532.25|523.45|418
1683852300000|2023-05-12 00:45:00|534.2|525.4|533.95|525.15|534.25|525.45|533.55|524.75|230
1683852600000|2023-05-12 00:50:00|533.9|525.1|534.55|525.75|534.75|525.95|533.87|525.07|294
1683852900000|2023-05-12 00:55:00|534.75|525.95|534.75|525.95|535.05|526.25|534.15|525.35|145
1683853200000|2023-05-12 01:00:00|534.8|526|534.95|526.15|535.3|526.5|534.05|525.25|321
1683853500000|2023-05-12 01:05:00|535|526.2|534.8|526|535.25|526.45|533.95|525.15|226
1683853800000|2023-05-12 01:10:00|534.76|525.96|535.17|526.37|535.2|526.4|534.25|525.45|229
1683854100000|2023-05-12 01:15:00|535.2|526.4|534.61|525.81|535.88|527.08|533.42|524.62|445
1683854400000|2023-05-12 01:20:00|534.65|525.85|532.55|523.75|534.65|525.85|532.55|523.75|525
1683854700000|2023-05-12 01:25:00|532.71|523.91|531.55|522.75|533.15|524.35|531.3|522.5|460
1683855000000|2023-05-12 01:30:00|531.53|522.73|531.42|522.62|532.05|523.25|531.15|522.35|427
1683855300000|2023-05-12 01:35:00|531.43|522.63|531.35|522.55|532.25|523.45|531.25|522.45|270
1683855600000|2023-05-12 01:40:00|531.4|522.6|530.75|521.95|531.7|522.9|530.4|521.6|272
1683855900000|2023-05-12 01:45:00|530.7|521.9|529.98|521.18|530.95|522.15|529.02|520.22|552
1683856200000|2023-05-12 01:50:00|530|521.2|529.03|520.23|530.2|521.4|529|520.2|286
1683856500000|2023-05-12 01:55:00|529.05|520.25|528.95|520.15|529.55|520.75|528.45|519.65|337
1683856800000|2023-05-12 02:00:00|528.9|520.1|528.75|519.95|528.9|520.1|527.95|519.15|321
1683857100000|2023-05-12 02:05:00|528.72|519.92|529.56|520.76|529.6|520.8|528.65|519.85|247
1683857400000|2023-05-12 02:10:00|529.6|520.8|529.95|521.15|529.95|521.15|529.25|520.45|200
1683857700000|2023-05-12 02:15:00|530.03|521.23|529.3|520.5|530.05|521.25|528.95|520.15|210
1683858000000|2023-05-12 02:20:00|529.35|520.55|528.8|520|529.45|520.65|528.35|519.55|241
1683858300000|2023-05-12 02:25:00|528.78|519.98|528.8|520|529.2|520.4|528.45|519.65|302
1683858600000|2023-05-12 02:30:00|528.85|520.05|526.5|517.7|528.85|520.05|525.9|517.1|415
1683858900000|2023-05-12 02:35:00|526.35|517.55|527.18|518.38|527.85|519.05|526.25|517.45|433
1683859200000|2023-05-12 02:40:00|527.22|518.42|526.25|517.45|527.25|518.45|526.15|517.35|342
1683859500000|2023-05-12 02:45:00|526.21|517.41|526.15|517.35|526.85|518.05|525.45|516.65|425
1683859800000|2023-05-12 02:50:00|526.2|517.4|526.35|517.55|526.75|517.95|525.75|516.95|259
1683860100000|2023-05-12 02:55:00|526.48|517.68|523.75|514.95|526.48|517.68|520.21|511.41|832
1683860400000|2023-05-12 03:00:00|523.8|515|525.13|516.33|525.5|516.7|523.3|514.5|564
1683860700000|2023-05-12 03:05:00|525.15|516.35|525.35|516.55|525.95|517.15|524.45|515.65|463
1683861000000|2023-05-12 03:10:00|525.18|516.38|524.6|515.8|525.7|516.9|523.8|515|535
1683861300000|2023-05-12 03:15:00|524.57|515.77|524.85|516.05|525.65|516.85|524.35|515.55|360
1683861600000|2023-05-12 03:20:00|524.83|516.03|523.98|515.18|525.05|516.25|523.35|514.55|321
1683861900000|2023-05-12 03:25:00|524|515.2|525.12|516.32|525.15|516.35|523.75|514.95|403
1683862200000|2023-05-12 03:30:00|525.15|516.35|525.15|516.35|525.49|516.69|524.55|515.75|302
1683862500000|2023-05-12 03:35:00|525.1|516.3|524.9|516.1|525.1|516.3|524.15|515.35|197
1683862800000|2023-05-12 03:40:00|524.85|516.05|525.25|516.45|525.45|516.65|523.8|515|336
1683863100000|2023-05-12 03:45:00|525.21|516.41|524.5|515.7|525.25|516.45|524|515.2|280
1683863400000|2023-05-12 03:50:00|524.45|515.65|523.2|514.4|524.7|515.9|523.05|514.25|271
1683863700000|2023-05-12 03:55:00|523.25|514.45|523|514.2|523.7|514.9|521.85|513.05|466
1683864000000|2023-05-12 04:00:00|522.99|514.19|523.55|514.75|523.65|514.85|520.9|512.1|662
1683864300000|2023-05-12 04:05:00|523.4|514.6|523.9|515.1|524.16|515.36|523.3|514.5|498
1683864600000|2023-05-12 04:10:00|523.75|514.95|525.25|516.45|525.25|516.45|523.75|514.95|355
1683864900000|2023-05-12 04:15:00|525.3|516.5|525.16|516.36|525.45|516.65|524.45|515.65|268
1683865200000|2023-05-12 04:20:00|525.2|516.4|526.1|517.3|526.3|517.5|525.08|516.28|273
1683865500000|2023-05-12 04:25:00|526.03|517.23|526.11|517.31|526.33|517.53|525.75|516.95|156
1683865800000|2023-05-12 04:30:00|526.15|517.35|526.15|517.35|526.3|517.5|525.55|516.75|122
1683866100000|2023-05-12 04:35:00|526.2|517.4|526.5|517.7|526.5|517.7|525.97|517.17|90
1683866400000|2023-05-12 04:40:00|526.4|517.6|527|518.2|527|518.2|526.15|517.35|230
1683866700000|2023-05-12 04:45:00|526.95|518.15|527.45|518.65|527.6|518.8|526.15|517.35|205
1683867000000|2023-05-12 04:50:00|527.43|518.63|527.8|519|528.45|519.65|527.25|518.45|346
1683867300000|2023-05-12 04:55:00|527.76|518.96|528.74|519.94|528.85|520.05|527.4|518.6|390
1683867600000|2023-05-12 05:00:00|528.75|519.95|529.25|520.45|529.4|520.6|528.5|519.7|337
1683867900000|2023-05-12 05:05:00|529.23|520.43|528.5|519.7|529.45|520.65|528.45|519.65|305
1683868200000|2023-05-12 05:10:00|528.45|519.65|528.29|519.49|528.75|519.95|528.15|519.35|137
1683868500000|2023-05-12 05:15:00|528.3|519.5|526.78|517.98|528.65|519.85|526.75|517.95|271
1683868800000|2023-05-12 05:20:00|526.8|518|526.75|517.95|527.15|518.35|526.65|517.85|188
1683869100000|2023-05-12 05:25:00|526.72|517.92|528.13|519.33|528.15|519.35|526.72|517.92|382
1683869400000|2023-05-12 05:30:00|528.15|519.35|527.45|518.65|528.65|519.85|527.4|518.6|282
1683869700000|2023-05-12 05:35:00|527.4|518.6|527.05|518.25|527.8|519|527|518.2|287
1683870000000|2023-05-12 05:40:00|527.2|518.4|526.55|517.75|527.35|518.55|526.35|517.55|327
1683870300000|2023-05-12 05:45:00|526.53|517.73|525.45|516.65|527.05|518.25|525.1|516.3|226
1683870600000|2023-05-12 05:50:00|525.4|516.6|521.19|512.39|525.4|516.6|519.18|510.38|759
1683870900000|2023-05-12 05:55:00|521.15|512.35|522.5|513.7|523.19|514.39|521.04|512.24|616
1683871200000|2023-05-12 06:00:00|522.49|513.69|522.3|513.5|522.65|513.85|521.25|512.45|676
1683871500000|2023-05-12 06:05:00|522.34|513.54|521.1|512.3|522.5|513.7|520.95|512.15|439
1683871800000|2023-05-12 06:10:00|521.05|512.25|520.35|511.55|521.69|512.89|519.94|511.14|442
1683872100000|2023-05-12 06:15:00|520.3|511.5|519.85|511.05|521.95|513.15|519.85|511.05|496
1683872400000|2023-05-12 06:20:00|519.95|511.15|520.15|511.35|520.7|511.9|519.32|510.52|547
1683872700000|2023-05-12 06:25:00|520.2|511.4|519.9|511.1|520.7|511.9|519.75|510.95|437
1683873000000|2023-05-12 06:30:00|519.88|511.08|521.7|512.9|521.9|513.1|519.85|511.05|473
1683873300000|2023-05-12 06:35:00|521.65|512.85|521.87|513.07|522.3|513.5|521.35|512.55|363
1683873600000|2023-05-12 06:40:00|521.9|513.1|523.2|514.4|523.25|514.45|521.85|513.05|369
1683873900000|2023-05-12 06:45:00|523.19|514.39|523.55|514.75|523.94|515.14|522.65|513.85|438
1683874200000|2023-05-12 06:50:00|523.6|514.8|524.35|515.55|524.5|515.7|523.6|514.8|204
1683874500000|2023-05-12 06:55:00|524.4|515.6|525.07|516.27|525.28|516.48|524.15|515.35|331
1683874800000|2023-05-12 07:00:00|525.1|516.3|525.88|517.08|526.25|517.45|524.93|516.13|572
1683875100000|2023-05-12 07:05:00|525.9|517.1|525.45|516.65|527.1|518.3|525.15|516.35|491
1683875400000|2023-05-12 07:10:00|525.4|516.6|525.55|516.75|525.55|516.75|524.85|516.05|171
1683875700000|2023-05-12 07:15:00|525.65|516.85|526.55|517.75|527|518.2|525.65|516.85|268
1683876000000|2023-05-12 07:20:00|526.49|517.69|527.75|518.95|527.75|518.95|526.13|517.33|287
1683876300000|2023-05-12 07:25:00|527.67|518.87|527.65|518.85|527.75|518.95|526.95|518.15|345
1683876600000|2023-05-12 07:30:00|527.63|518.83|527.55|518.75|528.4|519.6|527.35|518.55|285
1683876900000|2023-05-12 07:35:00|527.6|518.8|527.4|518.6|527.7|518.9|526.95|518.15|289
1683877200000|2023-05-12 07:40:00|527.33|518.53|527.25|518.45|527.55|518.75|527.05|518.25|288
1683877500000|2023-05-12 07:45:00|527.43|518.63|527.43|518.63|527.5|518.7|526.84|518.04|233
1683877800000|2023-05-12 07:50:00|527.5|518.7|527.25|518.45|527.5|518.7|526.95|518.15|177
1683878100000|2023-05-12 07:55:00|527.1|518.3|526.35|517.55|527.55|518.75|526.15|517.35|261
1683878400000|2023-05-12 08:00:00|526.15|517.35|526.2|517.4|526.55|517.75|525.95|517.15|220
1683878700000|2023-05-12 08:05:00|526.15|517.35|526.55|517.75|526.9|518.1|526.15|517.35|48
1683879000000|2023-05-12 08:10:00|526.6|517.8|527.33|518.53|527.5|518.7|526.45|517.65|254
1683879300000|2023-05-12 08:15:00|527.35|518.55|526.73|517.93|527.38|518.58|526.65|517.85|214
1683879600000|2023-05-12 08:20:00|526.71|517.91|526.56|517.76|527.5|518.7|526.25|517.45|297
1683879900000|2023-05-12 08:25:00|526.61|517.81|526.07|517.27|526.61|517.81|525.95|517.15|146
1683880200000|2023-05-12 08:30:00|526.1|517.3|525.7|516.9|526.25|517.45|525.45|516.65|178
1683880500000|2023-05-12 08:35:00|525.75|516.95|527.07|518.27|527.25|518.45|525.73|516.93|187
1683880800000|2023-05-12 08:40:00|526.95|518.15|528.08|519.28|528.2|519.4|526.95|518.15|258
1683881100000|2023-05-12 08:45:00|528.03|519.23|526.68|517.88|528.05|519.25|526.45|517.65|283
1683881400000|2023-05-12 08:50:00|526.7|517.9|526.85|518.05|527|518.2|526.5|517.7|170
1683881700000|2023-05-12 08:55:00|526.9|518.1|526.7|517.9|527.2|518.4|526.55|517.75|174
1683882000000|2023-05-12 09:00:00|526.65|517.85|528.45|519.65|528.55|519.75|526.55|517.75|116
1683882300000|2023-05-12 09:05:00|528.35|519.55|529.75|520.95|530.65|521.85|528|519.2|339
1683882600000|2023-05-12 09:10:00|529.78|520.98|530.8|522|531|522.2|529.35|520.55|511
1683882900000|2023-05-12 09:15:00|530.75|521.95|529.05|520.25|531.1|522.3|529.03|520.23|382
1683883200000|2023-05-12 09:20:00|529|520.2|528.55|519.75|529.35|520.55|528.35|519.55|380
1683883500000|2023-05-12 09:25:00|528.6|519.8|528.4|519.6|528.8|520|528.15|519.35|202
1683883800000|2023-05-12 09:30:00|528.35|519.55|529.08|520.28|529.35|520.55|528.35|519.55|195
1683884100000|2023-05-12 09:35:00|529.05|520.25|527.79|518.99|529.15|520.35|527.7|518.9|207
1683884400000|2023-05-12 09:40:00|527.75|518.95|529|520.2|529.1|520.3|527.75|518.95|294
1683884700000|2023-05-12 09:45:00|528.98|520.18|529.4|520.6|529.64|520.84|528.1|519.3|413
1683885000000|2023-05-12 09:50:00|529.36|520.56|529.2|520.4|529.65|520.85|528.85|520.05|470
1683885300000|2023-05-12 09:55:00|529.15|520.35|528.95|520.15|529.6|520.8|528.85|520.05|320
1683885600000|2023-05-12 10:00:00|528.85|520.05|528.82|520.02|529.75|520.95|528.75|519.95|309
1683885900000|2023-05-12 10:05:00|528.84|520.04|528.45|519.65|529.1|520.3|528.35|519.55|250
1683886200000|2023-05-12 10:10:00|528.44|519.64|529.35|520.55|529.4|520.6|528.15|519.35|357
1683886500000|2023-05-12 10:15:00|529.2|520.4|529.78|520.98|530|521.2|529.15|520.35|327
1683886800000|2023-05-12 10:20:00|529.8|521|529.9|521.1|530.65|521.85|529.45|520.65|170
1683887100000|2023-05-12 10:25:00|529.85|521.05|528.73|519.93|529.85|521.05|528.25|519.45|203
1683887400000|2023-05-12 10:30:00|528.75|519.95|528.3|519.5|529.1|520.3|528.05|519.25|215
1683887700000|2023-05-12 10:35:00|528.35|519.55|528.1|519.3|528.8|520|527.85|519.05|318
1683888000000|2023-05-12 10:40:00|528.05|519.25|527.9|519.1|528.25|519.45|527.65|518.85|96
1683888300000|2023-05-12 10:45:00|527.84|519.04|528.26|519.46|528.8|520|527.55|518.75|347
1683888600000|2023-05-12 10:50:00|528.05|519.25|527.87|519.07|528.75|519.95|527.35|518.55|321
1683888900000|2023-05-12 10:55:00|527.82|519.02|527.4|518.6|528.2|519.4|527.15|518.35|240
1683889200000|2023-05-12 11:00:00|527.38|518.58|527.65|518.85|528|519.2|527.2|518.4|179
1683889500000|2023-05-12 11:05:00|527.7|518.9|527.75|518.95|527.91|519.11|527.6|518.8|169
1683889800000|2023-05-12 11:10:00|527.69|518.89|527.15|518.35|527.75|518.95|527.05|518.25|237
1683890100000|2023-05-12 11:15:00|527.11|518.31|526.95|518.15|528|519.2|526.9|518.1|330
1683890400000|2023-05-12 11:20:00|527.05|518.25|526.48|517.68|527.11|518.31|526.42|517.62|319
1683890700000|2023-05-12 11:25:00|526.5|517.7|526.55|517.75|526.6|517.8|526.15|517.35|231
1683891000000|2023-05-12 11:30:00|526.5|517.7|525.8|517|527.1|518.3|525.55|516.75|366
1683891300000|2023-05-12 11:35:00|525.94|517.14|526.35|517.55|526.5|517.7|525.6|516.8|241
1683891600000|2023-05-12 11:40:00|526.4|517.6|526.45|517.65|526.8|518|526.15|517.35|313
1683891900000|2023-05-12 11:45:00|526.3|517.5|526.65|517.85|526.8|518|526.25|517.45|195
1683892200000|2023-05-12 11:50:00|526.7|517.9|526.85|518.05|527.05|518.25|526.55|517.75|84
1683892500000|2023-05-12 11:55:00|526.8|518|526.5|517.7|526.8|518|526.25|517.45|181
1683892800000|2023-05-12 12:00:00|526.45|517.65|526.45|517.65|526.65|517.85|526.05|517.25|223
1683893100000|2023-05-12 12:05:00|526.44|517.64|526.75|517.95|526.95|518.15|526.05|517.25|138
1683893400000|2023-05-12 12:10:00|526.85|518.05|527.95|519.15|528.05|519.25|526.65|517.85|32
1683893700000|2023-05-12 12:15:00|528.05|519.25|527.65|518.85|528.55|519.75|527.55|518.75|191
1683894000000|2023-05-12 12:20:00|527.62|518.82|527.05|518.25|527.65|518.85|526.2|517.4|386
1683894300000|2023-05-12 12:25:00|527.1|518.3|528.58|519.78|528.8|520|527.03|518.23|424
1683894600000|2023-05-12 12:30:00|528.55|519.75|530.4|521.6|530.75|521.95|528.55|519.75|475
1683894900000|2023-05-12 12:35:00|530.44|521.64|529.45|520.65|530.55|521.75|529.45|520.65|114
1683895200000|2023-05-12 12:40:00|529.5|520.7|529.95|521.15|530.6|521.8|528.98|520.18|420
1683895500000|2023-05-12 12:45:00|530|521.2|529.8|521|531.2|522.4|529.65|520.85|335
1683895800000|2023-05-12 12:50:00|529.6|520.8|529.5|520.7|530.14|521.34|529.15|520.35|360
1683896100000|2023-05-12 12:55:00|529.47|520.67|529.5|520.7|530|521.2|529.34|520.54|326
1683896400000|2023-05-12 13:00:00|529.48|520.68|530|521.2|530.6|521.8|529.45|520.65|390
1683896700000|2023-05-12 13:05:00|530.05|521.25|528.93|520.13|530.16|521.36|528.93|520.13|268
1683897000000|2023-05-12 13:10:00|528.96|520.16|529.4|520.6|529.48|520.68|528.85|520.05|223
1683897300000|2023-05-12 13:15:00|529.3|520.5|528.9|520.1|529.53|520.73|528.85|520.05|294
1683897600000|2023-05-12 13:20:00|528.8|520|529|520.2|529.2|520.4|528.35|519.55|310
1683897900000|2023-05-12 13:25:00|528.98|520.18|530|521.2|530.93|522.13|528.85|520.05|362
1683898200000|2023-05-12 13:30:00|529.95|521.15|531.25|522.45|531.54|522.74|529.05|520.25|421
1683898500000|2023-05-12 13:35:00|531.15|522.35|529.91|521.11|531.45|522.65|528.98|520.18|645
1683898800000|2023-05-12 13:40:00|529.95|521.15|530.45|521.65|530.95|522.15|529.35|520.55|402
1683899100000|2023-05-12 13:45:00|530.37|521.57|529.2|520.4|530.6|521.8|529.03|520.23|408
1683899400000|2023-05-12 13:50:00|529.15|520.35|530|521.2|530.46|521.66|528.9|520.1|418
1683899700000|2023-05-12 13:55:00|529.98|521.18|529.33|520.53|530.2|521.4|528.8|520|348
1683900000000|2023-05-12 14:00:00|529.25|520.45|528.3|519.5|529.65|520.85|528|519.2|549
1683900300000|2023-05-12 14:05:00|528.25|519.45|529.34|520.54|529.44|520.64|527.95|519.15|356
1683900600000|2023-05-12 14:10:00|529.35|520.55|531.85|523.05|532.65|523.85|529.1|520.3|563
1683900900000|2023-05-12 14:15:00|531.9|523.1|531.7|522.9|532.75|523.95|531.5|522.7|669
1683901200000|2023-05-12 14:20:00|531.72|522.92|530.85|522.05|532.1|523.3|530.15|521.35|489
1683901500000|2023-05-12 14:25:00|530.8|522|530.3|521.5|531.45|522.65|530.03|521.23|215
1683901800000|2023-05-12 14:30:00|530.35|521.55|530.35|521.55|530.65|521.85|529.85|521.05|367
1683902100000|2023-05-12 14:35:00|530.3|521.5|530.77|521.97|530.95|522.15|530.25|521.45|363
1683902400000|2023-05-12 14:40:00|530.8|522|529.7|520.9|531.25|522.45|529.35|520.55|325
1683902700000|2023-05-12 14:45:00|529.69|520.89|528|519.2|529.8|521|527.65|518.85|383
1683903000000|2023-05-12 14:50:00|527.95|519.15|527.56|518.76|528.91|520.11|526.95|518.15|465
1683903300000|2023-05-12 14:55:00|527.51|518.71|527.27|518.47|528.15|519.35|526.48|517.68|620
1683903600000|2023-05-12 15:00:00|527.28|518.48|528.31|519.51|528.5|519.7|527.28|518.48|559
1683903900000|2023-05-12 15:05:00|528.15|519.35|527.6|518.8|528.85|520.05|527.55|518.75|416
1683904200000|2023-05-12 15:10:00|527.59|518.79|526.56|517.76|527.85|519.05|526.25|517.45|467
1683904500000|2023-05-12 15:15:00|526.59|517.79|526.74|517.94|527.64|518.84|526.35|517.55|553
1683904800000|2023-05-12 15:20:00|526.75|517.95|527.19|518.39|527.5|518.7|526.65|517.85|270
1683905100000|2023-05-12 15:25:00|527.2|518.4|525.83|517.03|527.3|518.5|525.69|516.89|419
1683905400000|2023-05-12 15:30:00|525.89|517.09|527.57|518.77|527.8|519|525.84|517.04|409
1683905700000|2023-05-12 15:35:00|527.6|518.8|527.3|518.5|527.7|518.9|526.65|517.85|363
1683906000000|2023-05-12 15:40:00|527.25|518.45|527.29|518.49|528.15|519.35|527.25|518.45|225
1683906300000|2023-05-12 15:45:00|527.3|518.5|527.55|518.75|527.75|518.95|527.25|518.45|196
1683906600000|2023-05-12 15:50:00|527.58|518.78|527.39|518.59|527.7|518.9|526.95|518.15|289
1683906900000|2023-05-12 15:55:00|527.4|518.6|526.95|518.15|527.65|518.85|526.85|518.05|204
1683907200000|2023-05-12 16:00:00|527|518.2|526.2|517.4|527|518.2|525.2|516.4|310
1683907500000|2023-05-12 16:05:00|526.15|517.35|525.75|516.95|526.55|517.75|525.65|516.85|313
1683907800000|2023-05-12 16:10:00|525.8|517|526.69|517.89|526.85|518.05|525.75|516.95|308
1683908100000|2023-05-12 16:15:00|526.7|517.9|528.8|520|529.68|520.88|526.4|517.6|473
1683908400000|2023-05-12 16:20:00|528.79|519.99|527.35|518.55|528.85|520.05|527.05|518.25|391
1683908700000|2023-05-12 16:25:00|527.4|518.6|526.8|518|527.55|518.75|526.75|517.95|279
1683909000000|2023-05-12 16:30:00|526.79|517.99|528|519.2|528.15|519.35|526.75|517.95|173
1683909300000|2023-05-12 16:35:00|527.95|519.15|526.5|517.7|527.95|519.15|526.1|517.3|311
1683909600000|2023-05-12 16:40:00|526.55|517.75|526.4|517.6|526.8|518|526.14|517.34|214
1683909900000|2023-05-12 16:45:00|526.39|517.59|526.95|518.15|527.25|518.45|526|517.2|309
1683910200000|2023-05-12 16:50:00|526.93|518.13|525.94|517.14|527|518.2|525.9|517.1|356
1683910500000|2023-05-12 16:55:00|525.9|517.1|526.5|517.7|526.7|517.9|525.85|517.05|270
1683910800000|2023-05-12 17:00:00|526.49|517.69|527.3|518.5|527.45|518.65|526.45|517.65|283
1683911100000|2023-05-12 17:05:00|527.4|518.6|527.3|518.5|527.58|518.78|526.65|517.85|376
1683911400000|2023-05-12 17:10:00|527.35|518.55|528.15|519.35|528.2|519.4|527.2|518.4|316
1683911700000|2023-05-12 17:15:00|528.14|519.34|527.2|518.4|528.15|519.35|527.15|518.35|164
1683912000000|2023-05-12 17:20:00|527.19|518.39|528.6|519.8|528.6|519.8|527.15|518.35|281
1683912300000|2023-05-12 17:25:00|528.59|519.79|528|519.2|528.7|519.9|527.7|518.9|282
1683912600000|2023-05-12 17:30:00|528.04|519.24|528.49|519.69|529.1|520.3|527.85|519.05|439
1683912900000|2023-05-12 17:35:00|528.52|519.72|527.7|518.9|528.8|520|527.65|518.85|248
1683913200000|2023-05-12 17:40:00|527.69|518.89|527.84|519.04|527.95|519.15|526.99|518.19|176
1683913500000|2023-05-12 17:45:00|527.83|519.03|527.95|519.15|528.55|519.75|527.8|519|161
1683913800000|2023-05-12 17:50:00|527.9|519.1|528.1|519.3|528.6|519.8|527.8|519|207
1683914100000|2023-05-12 17:55:00|528.05|519.25|526.83|518.03|528.1|519.3|526.75|517.95|178
1683914400000|2023-05-12 18:00:00|526.79|517.99|527.8|519|528.25|519.45|526.55|517.75|310
1683914700000|2023-05-12 18:05:00|527.75|518.95|528.25|519.45|528.4|519.6|527.65|518.85|174
1683915000000|2023-05-12 18:10:00|528.15|519.35|528.2|519.4|528.5|519.7|527.6|518.8|39
1683915300000|2023-05-12 18:15:00|528.15|519.35|528.69|519.89|528.8|520|527.8|519|108
1683915600000|2023-05-12 18:20:00|528.7|519.9|528.4|519.6|528.75|519.95|528.05|519.25|121
1683915900000|2023-05-12 18:25:00|528.35|519.55|528.1|519.3|528.95|520.15|528.1|519.3|82
1683916200000|2023-05-12 18:30:00|528.05|519.25|529.35|520.55|529.4|520.6|527.95|519.15|141
1683916500000|2023-05-12 18:35:00|529.3|520.5|529.15|520.35|529.45|520.65|528.75|519.95|135
1683916800000|2023-05-12 18:40:00|529.25|520.45|529.15|520.35|529.5|520.7|529.1|520.3|65
1683917100000|2023-05-12 18:45:00|529.14|520.34|528.1|519.3|529.15|520.35|528|519.2|92
1683917400000|2023-05-12 18:50:00|528.15|519.35|528.19|519.39|528.4|519.6|527.7|518.9|133
1683917700000|2023-05-12 18:55:00|528.18|519.38|527.99|519.19|528.55|519.75|527.95|519.15|115
1683918000000|2023-05-12 19:00:00|527.95|519.15|528.03|519.23|528.65|519.85|527.25|518.45|262
1683918300000|2023-05-12 19:05:00|528.05|519.25|527.35|518.55|528.05|519.25|525.85|517.05|425
1683918600000|2023-05-12 19:10:00|527.25|518.45|527.65|518.85|527.65|518.85|526.9|518.1|128
1683918900000|2023-05-12 19:15:00|527.6|518.8|526.85|518.05|527.6|518.8|526.75|517.95|30
1683919200000|2023-05-12 19:20:00|526.95|518.15|525.4|516.6|526.95|518.15|525.35|516.55|253
1683919500000|2023-05-12 19:25:00|525.39|516.59|522.39|513.59|525.4|516.6|516.36|507.56|930
1683919800000|2023-05-12 19:30:00|522.35|513.55|522.29|513.49|523.55|514.75|521.88|513.08|585
1683920100000|2023-05-12 19:35:00|522.3|513.5|522.2|513.4|522.35|513.55|520.19|511.39|611
1683920400000|2023-05-12 19:40:00|522.33|513.53|523.9|515.1|524.3|515.5|521.3|512.5|625
1683920700000|2023-05-12 19:45:00|523.85|515.05|523.35|514.55|524.15|515.35|522.9|514.1|326
1683921000000|2023-05-12 19:50:00|523.3|514.5|525.45|516.65|525.6|516.8|522.55|513.75|282
1683921300000|2023-05-12 19:55:00|525.4|516.6|529.65|520.85|530.07|521.27|525.35|516.55|847
1683921600000|2023-05-12 20:00:00|529.6|520.8|529.97|521.17|530.35|521.55|528.1|519.3|681
1683921900000|2023-05-12 20:05:00|529.95|521.15|531.25|522.45|531.25|522.45|529.35|520.55|592
1683922200000|2023-05-12 20:10:00|531.2|522.4|528.95|520.15|531.2|522.4|528.6|519.8|539
1683922500000|2023-05-12 20:15:00|529|520.2|530.45|521.65|530.95|522.15|528.6|519.8|102
1683922800000|2023-05-12 20:20:00|530.35|521.55|530|521.2|530.9|522.1|529.65|520.85|155
1683923100000|2023-05-12 20:25:00|529.98|521.18|530|521.2|530.05|521.25|529.1|520.3|212
1683923400000|2023-05-12 20:30:00|530.05|521.25|529.9|521.1|531.05|522.25|529.8|521|282
1683923700000|2023-05-12 20:35:00|529.85|521.05|529.4|520.6|529.9|521.1|529.15|520.35|169
1683924000000|2023-05-12 20:40:00|529.35|520.55|529.19|520.39|529.65|520.85|528.95|520.15|210
1683924300000|2023-05-12 20:45:00|529.2|520.4|531.3|522.5|531.35|522.55|529|520.2|300
1683924600000|2023-05-12 20:50:00|531.35|522.55|531.64|522.84|532.5|523.7|531.05|522.25|306
1683924900000|2023-05-12 20:55:00|531.67|522.87|531.41|522.61|531.8|523|531.4|522.6|176
1683961200000|2023-05-13 07:00:00|540.07|531.27|540.2|531.4|540.39|531.59|539.95|531.15|55
1683961500000|2023-05-13 07:05:00|540.22|531.42|540.59|531.79|540.61|531.81|540.16|531.36|191
1683961800000|2023-05-13 07:10:00|540.56|531.76|540.86|532.06|541.31|532.51|540.25|531.45|268
1683962100000|2023-05-13 07:15:00|540.82|532.02|541.44|532.64|541.66|532.86|540.74|531.94|211
1683962400000|2023-05-13 07:20:00|541.39|532.59|541.21|532.41|541.63|532.83|541.07|532.27|134
1683962700000|2023-05-13 07:25:00|541.2|532.4|540.86|532.06|541.26|532.46|540.86|532.06|81
1683963000000|2023-05-13 07:30:00|540.87|532.07|541.27|532.47|541.35|532.55|540.86|532.06|122
1683963300000|2023-05-13 07:35:00|541.25|532.45|541.65|532.85|541.69|532.89|541.22|532.42|109
1683963600000|2023-05-13 07:40:00|541.64|532.84|541.36|532.56|541.69|532.89|541.36|532.56|289
1683963900000|2023-05-13 07:45:00|541.37|532.57|541.91|533.11|541.95|533.15|541.37|532.57|120
1683964200000|2023-05-13 07:50:00|541.9|533.1|541.9|533.1|542.05|533.25|541.64|532.84|249
1683964500000|2023-05-13 07:55:00|541.89|533.09|541.62|532.82|541.89|533.09|541.54|532.74|237
1683964800000|2023-05-13 08:00:00|541.64|532.84|541.7|532.9|541.92|533.12|541.47|532.67|302
1683965100000|2023-05-13 08:05:00|541.72|532.92|541.95|533.15|542.05|533.25|541.72|532.92|158
1683965400000|2023-05-13 08:10:00|541.97|533.17|542.25|533.45|542.41|533.61|541.97|533.17|80
1683965700000|2023-05-13 08:15:00|542.24|533.44|541.42|532.62|542.24|533.44|541.16|532.36|222
1683966000000|2023-05-13 08:20:00|541.44|532.64|541.02|532.22|541.54|532.74|541.02|532.22|89
1683966300000|2023-05-13 08:25:00|540.95|532.15|541.27|532.47|541.27|532.47|540.95|532.15|50
1683966600000|2023-05-13 08:30:00|541.28|532.48|541.38|532.58|541.56|532.76|541.27|532.47|91
1683966900000|2023-05-13 08:35:00|541.37|532.57|541.64|532.84|541.71|532.91|541.36|532.56|69
1683967200000|2023-05-13 08:40:00|541.62|532.82|541.44|532.64|541.84|533.04|541.42|532.62|97
1683967500000|2023-05-13 08:45:00|541.32|532.52|542.09|533.29|542.21|533.41|541.32|532.52|137
1683967800000|2023-05-13 08:50:00|542.08|533.28|541.83|533.03|542.23|533.43|541.62|532.82|85
1683968100000|2023-05-13 08:55:00|541.82|533.02|541.61|532.81|541.93|533.13|541.6|532.8|74
1683968400000|2023-05-13 09:00:00|541.63|532.83|541.16|532.36|541.91|533.11|541.15|532.35|87
1683968700000|2023-05-13 09:05:00|541.15|532.35|541.56|532.76|541.56|532.76|541.14|532.34|60
1683969000000|2023-05-13 09:10:00|541.58|532.78|541.82|533.02|541.93|533.13|541.56|532.76|112
1683969300000|2023-05-13 09:15:00|541.83|533.03|542.51|533.71|542.53|533.73|541.79|532.99|132
1683969600000|2023-05-13 09:20:00|542.5|533.7|542.33|533.53|542.54|533.74|542.13|533.33|56
1683969900000|2023-05-13 09:25:00|542.29|533.49|542.1|533.3|542.29|533.49|541.91|533.11|35
1683970200000|2023-05-13 09:30:00|542|533.2|542.36|533.56|542.37|533.57|542|533.2|75
1683970500000|2023-05-13 09:35:00|542.37|533.57|542.64|533.84|542.64|533.84|542.37|533.57|44
1683970800000|2023-05-13 09:40:00|542.67|533.87|542.71|533.91|543.39|534.59|542.67|533.87|222
1683971100000|2023-05-13 09:45:00|542.68|533.88|542.89|534.09|542.93|534.13|542.46|533.66|55
1683971400000|2023-05-13 09:50:00|542.84|534.04|542.86|534.06|543.05|534.25|542.62|533.82|134
1683971700000|2023-05-13 09:55:00|542.77|533.97|542.74|533.94|542.84|534.04|542.52|533.72|60
1683972000000|2023-05-13 10:00:00|542.72|533.92|542.47|533.67|544.07|535.27|542.46|533.66|212
1683972300000|2023-05-13 10:05:00|542.48|533.68|542.54|533.74|542.72|533.92|541.98|533.18|273
1683972600000|2023-05-13 10:10:00|542.58|533.78|542.7|533.9|542.8|534|542.51|533.71|84
1683972900000|2023-05-13 10:15:00|542.71|533.91|542.14|533.34|542.71|533.91|542.08|533.28|166
1683973200000|2023-05-13 10:20:00|542.12|533.32|542.48|533.68|542.58|533.78|542.12|533.32|86
1683973500000|2023-05-13 10:25:00|542.45|533.65|542.38|533.58|542.64|533.84|542.24|533.44|70
1683973800000|2023-05-13 10:30:00|542.39|533.59|542.54|533.74|542.71|533.91|542.39|533.59|187
1683974100000|2023-05-13 10:35:00|542.51|533.71|542.2|533.4|542.67|533.87|542.16|533.36|128
1683974400000|2023-05-13 10:40:00|542.17|533.37|542.03|533.23|542.68|533.88|541.95|533.15|162
1683974700000|2023-05-13 10:45:00|542.06|533.26|542.61|533.81|542.94|534.14|542.03|533.23|201
1683975000000|2023-05-13 10:50:00|542.62|533.82|541.64|532.84|542.74|533.94|541.49|532.69|219
1683975300000|2023-05-13 10:55:00|541.6|532.8|542.41|533.61|542.61|533.81|541.5|532.7|212
1683975600000|2023-05-13 11:00:00|542.4|533.6|542.16|533.36|542.73|533.93|542.15|533.35|171
1683975900000|2023-05-13 11:05:00|542.15|533.35|542.21|533.41|542.34|533.54|541.97|533.17|67
1683976200000|2023-05-13 11:10:00|542.22|533.42|542.28|533.48|542.57|533.77|542.18|533.38|125
1683976500000|2023-05-13 11:15:00|542.22|533.42|541.97|533.17|542.5|533.7|541.97|533.17|78
1683976800000|2023-05-13 11:20:00|542.02|533.22|542.17|533.37|542.67|533.87|542.02|533.22|82
1683977100000|2023-05-13 11:25:00|542.19|533.39|541.99|533.19|542.27|533.47|541.8|533|135
1683977400000|2023-05-13 11:30:00|542|533.2|541.22|532.42|542.04|533.24|541.21|532.41|135
1683977700000|2023-05-13 11:35:00|541.21|532.41|541.32|532.52|541.44|532.64|541.14|532.34|123
1683978000000|2023-05-13 11:40:00|541.29|532.49|541.24|532.44|541.43|532.63|541.06|532.26|139
1683978300000|2023-05-13 11:45:00|541.27|532.47|541.32|532.52|541.32|532.52|540.93|532.13|160
1683978600000|2023-05-13 11:50:00|541.31|532.51|540.8|532|541.32|532.52|540.75|531.95|88
1683978900000|2023-05-13 11:55:00|540.69|531.89|541.22|532.42|541.23|532.43|540.54|531.74|99
1683979200000|2023-05-13 12:00:00|541.23|532.43|541.42|532.62|541.75|532.95|541.21|532.41|134
1683979500000|2023-05-13 12:05:00|541.45|532.65|541.7|532.9|542.15|533.35|541.45|532.65|125
1683979800000|2023-05-13 12:10:00|541.69|532.89|541.32|532.52|541.69|532.89|541.25|532.45|111
1683980100000|2023-05-13 12:15:00|541.3|532.5|542.16|533.36|542.32|533.52|541.3|532.5|149
1683980400000|2023-05-13 12:20:00|542.13|533.33|542.25|533.45|542.44|533.64|542.01|533.21|98
1683980700000|2023-05-13 12:25:00|542.26|533.46|541.93|533.13|542.29|533.49|541.92|533.12|56
1683981000000|2023-05-13 12:30:00|541.9|533.1|541.48|532.68|542.14|533.34|541.39|532.59|96
1683981300000|2023-05-13 12:35:00|541.52|532.72|542.3|533.5|542.82|534.02|541.36|532.56|240
1683981600000|2023-05-13 12:40:00|542.31|533.51|541.59|532.79|542.43|533.63|541.59|532.79|162
1683981900000|2023-05-13 12:45:00|541.58|532.78|541.94|533.14|542.13|533.33|541.37|532.57|122
1683982200000|2023-05-13 12:50:00|541.95|533.15|540.38|531.58|541.95|533.15|539.88|531.08|273
1683982500000|2023-05-13 12:55:00|540.35|531.55|541.05|532.25|541.24|532.44|540.09|531.29|258
1683982800000|2023-05-13 13:00:00|541.04|532.24|540.95|532.15|541.14|532.34|540.75|531.95|139
1683983100000|2023-05-13 13:05:00|540.82|532.02|541.54|532.74|541.63|532.83|540.82|532.02|134
1683983400000|2023-05-13 13:10:00|541.52|532.72|542.64|533.84|542.79|533.99|541.43|532.63|196
1683983700000|2023-05-13 13:15:00|542.65|533.85|541.69|532.89|542.69|533.89|541.6|532.8|172
1683984000000|2023-05-13 13:20:00|541.65|532.85|541.12|532.32|541.65|532.85|541.05|532.25|118
1683984300000|2023-05-13 13:25:00|541.13|532.33|540.65|531.85|541.13|532.33|540.63|531.83|136
1683984600000|2023-05-13 13:30:00|540.64|531.84|540.8|532|541.33|532.53|540.62|531.82|145
1683984900000|2023-05-13 13:35:00|540.76|531.96|539.16|530.36|540.8|532|539.14|530.34|200
1683985200000|2023-05-13 13:40:00|539.15|530.35|539.04|530.24|539.59|530.79|538.97|530.17|197
1683985500000|2023-05-13 13:45:00|539.07|530.27|539.02|530.22|539.69|530.89|539.01|530.21|194
1683985800000|2023-05-13 13:50:00|539.07|530.27|539.76|530.96|539.79|530.99|538.74|529.94|178
1683986100000|2023-05-13 13:55:00|539.74|530.94|540.17|531.37|540.2|531.4|539.72|530.92|265
1683986400000|2023-05-13 14:00:00|540.19|531.39|540.49|531.69|540.76|531.96|540.14|531.34|192
1683986700000|2023-05-13 14:05:00|540.53|531.73|539.88|531.08|540.68|531.88|539.57|530.77|159
1683987000000|2023-05-13 14:10:00|539.86|531.06|540.13|531.33|540.16|531.36|539.35|530.55|100
1683987300000|2023-05-13 14:15:00|540.12|531.32|539.47|530.67|540.13|531.33|539.27|530.47|132
1683987600000|2023-05-13 14:20:00|539.51|530.71|539.32|530.52|539.62|530.82|539.16|530.36|80
1683987900000|2023-05-13 14:25:00|539.34|530.54|537.83|529.03|539.75|530.95|535.89|527.09|252
1683988200000|2023-05-13 14:30:00|537.87|529.07|538.84|530.04|538.88|530.08|537.68|528.88|455
1683988500000|2023-05-13 14:35:00|538.86|530.06|539.25|530.45|540.17|531.37|538.67|529.87|349
1683988800000|2023-05-13 14:40:00|539.24|530.44|538.72|529.92|539.24|530.44|538.19|529.39|237
1683989100000|2023-05-13 14:45:00|538.69|529.89|539|530.2|539.31|530.51|538.68|529.88|233
1683989400000|2023-05-13 14:50:00|539.01|530.21|538.32|529.52|539.13|530.33|538.24|529.44|140
1683989700000|2023-05-13 14:55:00|538.34|529.54|538.38|529.58|538.69|529.89|537.63|528.83|214
1683990000000|2023-05-13 15:00:00|538.37|529.57|538.01|529.21|538.38|529.58|537.44|528.64|318
1683990300000|2023-05-13 15:05:00|538.02|529.22|537.47|528.67|538.02|529.22|537.37|528.57|215
1683990600000|2023-05-13 15:10:00|537.46|528.66|538.22|529.42|538.58|529.78|537.46|528.66|210
1683990900000|2023-05-13 15:15:00|538.25|529.45|537.84|529.04|538.41|529.61|537.73|528.93|98
1683991200000|2023-05-13 15:20:00|537.87|529.07|537.78|528.98|538.14|529.34|537.59|528.79|149
1683991500000|2023-05-13 15:25:00|537.74|528.94|538.84|530.04|538.91|530.11|537.74|528.94|146
1683991800000|2023-05-13 15:30:00|538.83|530.03|538.64|529.84|539.39|530.59|538.64|529.84|195
1683992100000|2023-05-13 15:35:00|538.6|529.8|538.64|529.84|538.71|529.91|538.46|529.66|95
1683992400000|2023-05-13 15:40:00|538.66|529.86|538.82|530.02|539.2|530.4|538.42|529.62|152
1683992700000|2023-05-13 15:45:00|538.72|529.92|538.6|529.8|538.74|529.94|538.18|529.38|111
1683993000000|2023-05-13 15:50:00|538.52|529.72|538.1|529.3|538.58|529.78|537.96|529.16|106
1683993300000|2023-05-13 15:55:00|538.14|529.34|538.26|529.46|538.52|529.72|538.04|529.24|118
1683993600000|2023-05-13 16:00:00|538.24|529.44|537.94|529.14|538.24|529.44|537.52|528.72|145
1683993900000|2023-05-13 16:05:00|537.88|529.08|537.5|528.7|537.88|529.08|537.34|528.54|93
1683994200000|2023-05-13 16:10:00|537.54|528.74|537.59|528.79|537.78|528.98|537.14|528.34|143
1683994500000|2023-05-13 16:15:00|537.6|528.8|537.79|528.99|538.14|529.34|537.6|528.8|98
1683994800000|2023-05-13 16:20:00|537.82|529.02|537.22|528.42|538.14|529.34|537.07|528.27|114
1683995100000|2023-05-13 16:25:00|537.19|528.39|537.5|528.7|537.56|528.76|537.15|528.35|195
1683995400000|2023-05-13 16:30:00|537.49|528.69|537.42|528.62|537.96|529.16|537.24|528.44|184
1683995700000|2023-05-13 16:35:00|537.4|528.6|536.5|527.7|537.54|528.74|536.42|527.62|188
1683996000000|2023-05-13 16:40:00|536.51|527.71|537.46|528.66|537.47|528.67|536.5|527.7|156
1683996300000|2023-05-13 16:45:00|537.42|528.62|537.26|528.46|537.43|528.63|537.19|528.39|99
1683996600000|2023-05-13 16:50:00|537.29|528.49|537.85|529.05|537.87|529.07|537.29|528.49|135
1683996900000|2023-05-13 16:55:00|537.84|529.04|537.97|529.17|538.22|529.42|537.81|529.01|168
1683997200000|2023-05-13 17:00:00|537.94|529.14|537.24|528.44|538.04|529.24|537.24|528.44|193
1683997500000|2023-05-13 17:05:00|537.22|528.42|537.26|528.46|537.38|528.58|536.96|528.16|239
1683997800000|2023-05-13 17:10:00|537.25|528.45|537.4|528.6|537.84|529.04|537.25|528.45|119
1683998100000|2023-05-13 17:15:00|537.43|528.63|538.64|529.84|538.66|529.86|537.34|528.54|132
1683998400000|2023-05-13 17:20:00|538.55|529.75|538.58|529.78|538.64|529.84|538.25|529.45|159
1683998700000|2023-05-13 17:25:00|538.6|529.8|538.35|529.55|538.74|529.94|538.35|529.55|123
1683999000000|2023-05-13 17:30:00|538.32|529.52|537.12|528.32|538.52|529.72|537.08|528.28|217
1683999300000|2023-05-13 17:35:00|537.09|528.29|537.01|528.21|537.26|528.46|536.84|528.04|210
1683999600000|2023-05-13 17:40:00|537|528.2|537.79|528.99|537.79|528.99|537|528.2|134
1683999900000|2023-05-13 17:45:00|537.77|528.97|537.36|528.56|537.86|529.06|537.12|528.32|177
1684000200000|2023-05-13 17:50:00|537.34|528.54|537.66|528.86|537.66|528.86|537.12|528.32|116
1684000500000|2023-05-13 17:55:00|537.7|528.9|538.04|529.24|538.16|529.36|537.7|528.9|139
1684000800000|2023-05-13 18:00:00|538.06|529.26|537.53|528.73|538.06|529.26|537.23|528.43|129
1684001100000|2023-05-13 18:05:00|537.55|528.75|538.44|529.64|538.44|529.64|537.37|528.57|121
1684001400000|2023-05-13 18:10:00|538.42|529.62|538.9|530.1|539.12|530.32|538.21|529.41|162
1684001700000|2023-05-13 18:15:00|538.91|530.11|538.92|530.12|539|530.2|538.63|529.83|95
1684002000000|2023-05-13 18:20:00|538.85|530.05|539.61|530.81|539.63|530.83|538.84|530.04|88
1684002300000|2023-05-13 18:25:00|539.59|530.79|539.5|530.7|539.7|530.9|539.42|530.62|99
1684002600000|2023-05-13 18:30:00|539.41|530.61|540.01|531.21|540.69|531.89|539.14|530.34|245
1684002900000|2023-05-13 18:35:00|540.02|531.22|540.41|531.61|540.69|531.89|539.6|530.8|278
1684003200000|2023-05-13 18:40:00|540.37|531.57|540|531.2|540.37|531.57|539.99|531.19|134
1684003500000|2023-05-13 18:45:00|539.99|531.19|542.09|533.29|542.63|533.83|539.52|530.72|348
1684003800000|2023-05-13 18:50:00|542.11|533.31|541.13|532.33|542.22|533.42|541.13|532.33|392
1684004100000|2023-05-13 18:55:00|541.16|532.36|538.28|529.48|541.17|532.37|537.07|528.27|571
1684004400000|2023-05-13 19:00:00|538.24|529.44|538.16|529.36|538.8|530|537.75|528.95|483
1684004700000|2023-05-13 19:05:00|538.14|529.34|537.99|529.19|538.25|529.45|537.42|528.62|359
1684005000000|2023-05-13 19:10:00|538.02|529.22|539.56|530.76|539.56|530.76|537.89|529.09|321
1684005300000|2023-05-13 19:15:00|539.53|530.73|540.45|531.65|540.45|531.65|539.12|530.32|275
1684005600000|2023-05-13 19:20:00|540.43|531.63|540.9|532.1|540.93|532.13|540.29|531.49|245
1684005900000|2023-05-13 19:25:00|540.89|532.09|539.99|531.19|540.89|532.09|539.82|531.02|190
1684006200000|2023-05-13 19:30:00|539.98|531.18|539.42|530.62|539.99|531.19|538.95|530.15|182
1684006500000|2023-05-13 19:35:00|539.39|530.59|538.72|529.92|539.39|530.59|538.54|529.74|183
1684006800000|2023-05-13 19:40:00|538.69|529.89|538.59|529.79|538.72|529.92|538.51|529.71|91
1684007100000|2023-05-13 19:45:00|538.58|529.78|538.47|529.67|538.58|529.78|537.41|528.61|194
1684007400000|2023-05-13 19:50:00|538.46|529.66|538.76|529.96|538.94|530.14|538.35|529.55|132
1684007700000|2023-05-13 19:55:00|538.72|529.92|539.28|530.48|539.37|530.57|538.7|529.9|71
1684008000000|2023-05-13 20:00:00|539.24|530.44|540.14|531.34|540.5|531.7|539.24|530.44|279
1684008300000|2023-05-13 20:05:00|540.11|531.31|540.04|531.24|540.93|532.13|539.92|531.12|182
1684008600000|2023-05-13 20:10:00|540.03|531.23|539.17|530.37|540.04|531.24|539.07|530.27|119
1684008900000|2023-05-13 20:15:00|539.16|530.36|539.28|530.48|539.58|530.78|538.77|529.97|255
1684009200000|2023-05-13 20:20:00|539.3|530.5|538.76|529.96|539.45|530.65|538.74|529.94|109
1684009500000|2023-05-13 20:25:00|538.72|529.92|539.15|530.35|539.4|530.6|538.36|529.56|205
1684009800000|2023-05-13 20:30:00|539.18|530.38|538.74|529.94|539.24|530.44|538.62|529.82|172
1684010100000|2023-05-13 20:35:00|538.7|529.9|538.52|529.72|538.75|529.95|538.26|529.46|146
1684010400000|2023-05-13 20:40:00|538.51|529.71|538.55|529.75|538.84|530.04|538.32|529.52|92
1684010700000|2023-05-13 20:45:00|538.49|529.69|538.15|529.35|538.49|529.69|538.02|529.22|186
1684011000000|2023-05-13 20:50:00|538.14|529.34|538.35|529.55|538.64|529.84|537.83|529.03|164
1684011300000|2023-05-13 20:55:00|538.34|529.54|539.04|530.24|539.23|530.43|538.28|529.48|209
1684011600000|2023-05-13 21:00:00|539.03|530.23|539.44|530.64|539.78|530.98|539.02|530.22|236
1684011900000|2023-05-13 21:05:00|539.47|530.67|538.62|529.82|539.52|530.72|538.35|529.55|227
1684012200000|2023-05-13 21:10:00|538.64|529.84|538.53|529.73|538.77|529.97|538.45|529.65|110
1684012500000|2023-05-13 21:15:00|538.52|529.72|538.52|529.72|538.62|529.82|538.09|529.29|235
1684012800000|2023-05-13 21:20:00|538.47|529.67|538.3|529.5|538.47|529.67|538.19|529.39|154
1684013100000|2023-05-13 21:25:00|538.29|529.49|539.61|530.81|539.85|531.05|538.24|529.44|195
1684013400000|2023-05-13 21:30:00|539.58|530.78|539.71|530.91|540.45|531.65|539.44|530.64|167
1684013700000|2023-05-13 21:35:00|539.7|530.9|540|531.2|540.09|531.29|539.7|530.9|173
1684014000000|2023-05-13 21:40:00|540.03|531.23|539.94|531.14|540.21|531.41|539.86|531.06|148
1684014300000|2023-05-13 21:45:00|539.92|531.12|539.66|530.86|539.92|531.12|539.66|530.86|59
1684014600000|2023-05-13 21:50:00|539.78|530.98|539.68|530.88|540.02|531.22|539.64|530.84|74
1684014900000|2023-05-13 21:55:00|539.72|530.92|539.59|530.79|539.94|531.14|539.41|530.61|235
1684015200000|2023-05-13 22:00:00|539.58|530.78|539.82|531.02|540.26|531.46|539.43|530.63|388
1684015500000|2023-05-13 22:05:00|539.81|531.01|539.46|530.66|539.81|531.01|539.34|530.54|186
1684015800000|2023-05-13 22:10:00|539.47|530.67|539.56|530.76|539.69|530.89|539.35|530.55|237
1684016100000|2023-05-13 22:15:00|539.54|530.74|539.53|530.73|539.8|531|539.5|530.7|174
1684016400000|2023-05-13 22:20:00|539.57|530.77|540.05|531.25|540.09|531.29|539.51|530.71|136
1684016700000|2023-05-13 22:25:00|540.06|531.26|539.95|531.15|540.14|531.34|539.87|531.07|96
1684017000000|2023-05-13 22:30:00|539.94|531.14|540.04|531.24|540.44|531.64|539.88|531.08|232
1684017300000|2023-05-13 22:35:00|540.07|531.27|539.91|531.11|540.15|531.35|539.66|530.86|148
1684017600000|2023-05-13 22:40:00|539.97|531.17|540.1|531.3|540.38|531.58|539.95|531.15|106
1684017900000|2023-05-13 22:45:00|540.12|531.32|540.48|531.68|540.61|531.81|540.09|531.29|90
1684018200000|2023-05-13 22:50:00|540.45|531.65|540.93|532.13|540.95|532.15|540.45|531.65|86
1684018500000|2023-05-13 22:55:00|540.96|532.16|541.12|532.32|541.19|532.39|540.92|532.12|68
1684018800000|2023-05-13 23:00:00|541.11|532.31|541.23|532.43|541.54|532.74|541.11|532.31|95
1684019100000|2023-05-13 23:05:00|541.07|532.27|541.34|532.54|541.34|532.54|540.98|532.18|58
1684019400000|2023-05-13 23:10:00|541.36|532.56|541.6|532.8|541.68|532.88|541.36|532.56|132
1684019700000|2023-05-13 23:15:00|541.63|532.83|541.36|532.56|541.79|532.99|541.36|532.56|64
1684020000000|2023-05-13 23:20:00|541.4|532.6|540.95|532.15|541.53|532.73|540.85|532.05|96
1684020300000|2023-05-13 23:25:00|540.93|532.13|541|532.2|541.04|532.24|540.7|531.9|144
1684020600000|2023-05-13 23:30:00|541.02|532.22|540.97|532.17|541.22|532.42|540.94|532.14|106
1684020900000|2023-05-13 23:35:00|540.96|532.16|540.74|531.94|541.07|532.27|540.72|531.92|97
1684021200000|2023-05-13 23:40:00|540.73|531.93|539.48|530.68|540.73|531.93|539.48|530.68|200
1684021500000|2023-05-13 23:45:00|539.47|530.67|539.3|530.5|539.68|530.88|539.18|530.38|124
1684021800000|2023-05-13 23:50:00|539.33|530.53|538.99|530.19|539.35|530.55|538.78|529.98|173
1684022100000|2023-05-13 23:55:00|538.98|530.18|539.12|530.32|539.58|530.78|538.97|530.17|144
1684022400000|2023-05-14 00:00:00|539.25|530.45|538.76|529.96|539.58|530.78|538.75|529.95|154
1684022700000|2023-05-14 00:05:00|538.73|529.93|538.8|530|538.83|530.03|537.83|529.03|197
1684023000000|2023-05-14 00:10:00|538.81|530.01|539.01|530.21|539.76|530.96|537.95|529.15|307
1684023300000|2023-05-14 00:15:00|539.03|530.23|538.53|529.73|539.09|530.29|538.42|529.62|130
1684023600000|2023-05-14 00:20:00|538.51|529.71|539.35|530.55|539.63|530.83|538.43|529.63|180
1684023900000|2023-05-14 00:25:00|539.34|530.54|540.49|531.69|540.74|531.94|539.25|530.45|209
1684024200000|2023-05-14 00:30:00|540.47|531.67|540.84|532.04|541.09|532.29|540.42|531.62|150
1684024500000|2023-05-14 00:35:00|540.82|532.02|539.79|530.99|540.82|532.02|539.56|530.76|118
1684024800000|2023-05-14 00:40:00|539.75|530.95|537.74|528.94|539.79|530.99|536.14|527.34|461
1684025100000|2023-05-14 00:45:00|537.71|528.91|538.64|529.84|538.83|530.03|537.09|528.29|319
1684025400000|2023-05-14 00:50:00|538.66|529.86|538.71|529.91|539.05|530.25|538.25|529.45|191
1684025700000|2023-05-14 00:55:00|538.77|529.97|540.09|531.29|540.18|531.38|538.74|529.94|248
1684026000000|2023-05-14 01:00:00|540.1|531.3|539.13|530.33|540.43|531.63|539.1|530.3|189
1684026300000|2023-05-14 01:05:00|539.15|530.35|538.14|529.34|539.43|530.63|538.11|529.31|166
1684026600000|2023-05-14 01:10:00|538.15|529.35|537.34|528.54|538.64|529.84|537.34|528.54|289
1684026900000|2023-05-14 01:15:00|537.37|528.57|537.33|528.53|537.49|528.69|536.04|527.24|330
1684027200000|2023-05-14 01:20:00|537.34|528.54|537.79|528.99|538.12|529.32|536.99|528.19|254
1684027500000|2023-05-14 01:25:00|537.77|528.97|538.31|529.51|538.31|529.51|537.71|528.91|132
1684027800000|2023-05-14 01:30:00|538.3|529.5|537.79|528.99|538.7|529.9|537.79|528.99|125
1684028100000|2023-05-14 01:35:00|537.9|529.1|537.5|528.7|538.05|529.25|537.46|528.66|157
1684028400000|2023-05-14 01:40:00|537.46|528.66|537.04|528.24|537.74|528.94|536.71|527.91|126
1684028700000|2023-05-14 01:45:00|537.06|528.26|537.36|528.56|537.53|528.73|537.06|528.26|126
1684029000000|2023-05-14 01:50:00|537.29|528.49|537.51|528.71|537.6|528.8|537.14|528.34|82
1684029300000|2023-05-14 01:55:00|537.5|528.7|537.78|528.98|537.78|528.98|537.46|528.66|46
1684029600000|2023-05-14 02:00:00|537.8|529|537.42|528.62|537.8|529|537.06|528.26|172
1684029900000|2023-05-14 02:05:00|537.45|528.65|537.1|528.3|537.54|528.74|536.96|528.16|74
1684030200000|2023-05-14 02:10:00|537.12|528.32|537.85|529.05|537.99|529.19|537.12|528.32|92
1684030500000|2023-05-14 02:15:00|537.88|529.08|538.21|529.41|538.24|529.44|537.88|529.08|108
1684030800000|2023-05-14 02:20:00|538.23|529.43|538.95|530.15|539.3|530.5|538.21|529.41|159
1684031100000|2023-05-14 02:25:00|538.94|530.14|538.85|530.05|539.18|530.38|538.74|529.94|138
1684031400000|2023-05-14 02:30:00|538.9|530.1|538.32|529.52|539.12|530.32|538.22|529.42|163
1684031700000|2023-05-14 02:35:00|538.36|529.56|538.74|529.94|538.74|529.94|538.35|529.55|112
1684032000000|2023-05-14 02:40:00|538.72|529.92|538.77|529.97|538.99|530.19|538.64|529.84|72
1684032300000|2023-05-14 02:45:00|538.8|530|539.09|530.29|539.23|530.43|538.79|529.99|132
1684032600000|2023-05-14 02:50:00|539.11|530.31|539.72|530.92|540.05|531.25|539.11|530.31|147
1684032900000|2023-05-14 02:55:00|539.73|530.93|540.53|531.73|540.74|531.94|539.73|530.93|134
1684033200000|2023-05-14 03:00:00|540.58|531.78|540.7|531.9|541.16|532.36|540.53|531.73|189
1684033500000|2023-05-14 03:05:00|540.67|531.87|540.57|531.77|540.93|532.13|540.45|531.65|65
1684033800000|2023-05-14 03:10:00|540.55|531.75|540.71|531.91|540.72|531.92|540.32|531.52|41
1684034100000|2023-05-14 03:15:00|540.74|531.94|541.09|532.29|541.24|532.44|540.73|531.93|168
1684034400000|2023-05-14 03:20:00|541.06|532.26|541.09|532.29|541.2|532.4|540.92|532.12|87
1684034700000|2023-05-14 03:25:00|541|532.2|541.86|533.06|541.86|533.06|541|532.2|105
1684035000000|2023-05-14 03:30:00|541.91|533.11|541.85|533.05|542.01|533.21|541.6|532.8|85
1684035300000|2023-05-14 03:35:00|541.81|533.01|542.03|533.23|542.04|533.24|541.64|532.84|64
1684035600000|2023-05-14 03:40:00|542.04|533.24|542.15|533.35|542.2|533.4|541.72|532.92|91
1684035900000|2023-05-14 03:45:00|542.14|533.34|542.48|533.68|542.55|533.75|541.91|533.11|91
1684036200000|2023-05-14 03:50:00|542.47|533.67|542.37|533.57|542.47|533.67|542.18|533.38|105
1684036500000|2023-05-14 03:55:00|542.38|533.58|542.21|533.41|542.62|533.82|542.18|533.38|57
1684036800000|2023-05-14 04:00:00|542.23|533.43|540.89|532.09|542.73|533.93|540.83|532.03|166
1684037100000|2023-05-14 04:05:00|540.94|532.14|540.94|532.14|541.22|532.42|540.84|532.04|74
1684037400000|2023-05-14 04:10:00|540.95|532.15|540.9|532.1|541.02|532.22|540.67|531.87|55
1684037700000|2023-05-14 04:15:00|540.94|532.14|540.89|532.09|541.42|532.62|540.86|532.06|98
1684038000000|2023-05-14 04:20:00|540.9|532.1|540.42|531.62|540.94|532.14|540.32|531.52|54
1684038300000|2023-05-14 04:25:00|540.46|531.66|540.6|531.8|540.73|531.93|540.36|531.56|85
1684038600000|2023-05-14 04:30:00|540.61|531.81|541.76|532.96|541.76|532.96|540.61|531.81|193
1684038900000|2023-05-14 04:35:00|541.79|532.99|542.1|533.3|542.33|533.53|541.71|532.91|164
1684039200000|2023-05-14 04:40:00|542.08|533.28|541.12|532.32|542.1|533.3|541.03|532.23|121
1684039500000|2023-05-14 04:45:00|541.15|532.35|541.64|532.84|541.65|532.85|540.82|532.02|188
1684039800000|2023-05-14 04:50:00|541.6|532.8|541.11|532.31|541.92|533.12|540.78|531.98|164
1684040100000|2023-05-14 04:55:00|541.14|532.34|541.45|532.65|541.94|533.14|541.14|532.34|185
1684040400000|2023-05-14 05:00:00|541.44|532.64|541.58|532.78|541.75|532.95|541.44|532.64|136
1684040700000|2023-05-14 05:05:00|541.6|532.8|541.79|532.99|542|533.2|541.58|532.78|106
1684041000000|2023-05-14 05:10:00|541.8|533|541.81|533.01|542.04|533.24|541.76|532.96|100
1684041300000|2023-05-14 05:15:00|541.8|533|541.96|533.16|541.96|533.16|541.73|532.93|25
1684041600000|2023-05-14 05:20:00|542|533.2|542.26|533.46|542.42|533.62|542|533.2|149
1684041900000|2023-05-14 05:25:00|542.27|533.47|541.37|532.57|542.34|533.54|541.37|532.57|92
1684042200000|2023-05-14 05:30:00|541.35|532.55|541.34|532.54|541.52|532.72|541.16|532.36|102
1684042500000|2023-05-14 05:35:00|541.26|532.46|541.45|532.65|541.85|533.05|541.26|532.46|163
1684042800000|2023-05-14 05:40:00|541.44|532.64|541.54|532.74|541.65|532.85|541.14|532.34|136
1684043100000|2023-05-14 05:45:00|541.62|532.82|542.22|533.42|542.34|533.54|541.51|532.71|125
1684043400000|2023-05-14 05:50:00|542.25|533.45|541.2|532.4|542.25|533.45|541.17|532.37|109
1684043700000|2023-05-14 05:55:00|541.21|532.41|541.59|532.79|541.59|532.79|540.87|532.07|63
1684044000000|2023-05-14 06:00:00|541.58|532.78|542.09|533.29|542.66|533.86|541.41|532.61|279
1684044300000|2023-05-14 06:05:00|542.12|533.32|542.14|533.34|542.23|533.43|541.71|532.91|146
1684044600000|2023-05-14 06:10:00|542.19|533.39|542.21|533.41|542.52|533.72|542.19|533.39|122
1684044900000|2023-05-14 06:15:00|542.23|533.43|542.24|533.44|542.34|533.54|542.17|533.37|73
1684045200000|2023-05-14 06:20:00|542.23|533.43|542.89|534.09|543.02|534.22|542.16|533.36|105
1684045500000|2023-05-14 06:25:00|542.87|534.07|542.75|533.95|543.23|534.43|542.67|533.87|166
1684045800000|2023-05-14 06:30:00|542.77|533.97|542.25|533.45|542.93|534.13|542.22|533.42|127
1684046100000|2023-05-14 06:35:00|542.23|533.43|542.04|533.24|542.39|533.59|542.04|533.24|48
1684046400000|2023-05-14 06:40:00|542.1|533.3|542.1|533.3|542.14|533.34|542.1|533.3|21
1684046700000|2023-05-14 06:45:00|542.08|533.28|542.24|533.44|542.28|533.48|541.87|533.07|26
1684047000000|2023-05-14 06:50:00|542.23|533.43|542.29|533.49|542.51|533.71|542.2|533.4|58
1684047300000|2023-05-14 06:55:00|542.25|533.45|541.53|532.73|542.27|533.47|541.52|532.72|108
1684047600000|2023-05-14 07:00:00|541.55|532.75|542.07|533.27|542.35|533.55|541.55|532.75|197
1684047900000|2023-05-14 07:05:00|541.96|533.16|542.34|533.54|542.39|533.59|541.96|533.16|106
1684048200000|2023-05-14 07:10:00|542.32|533.52|542.32|533.52|542.72|533.92|542.1|533.3|114
1684048500000|2023-05-14 07:15:00|542.31|533.51|542.08|533.28|542.45|533.65|542.08|533.28|93
1684048800000|2023-05-14 07:20:00|542.09|533.29|541.92|533.12|542.09|533.29|541.53|532.73|105
1684049100000|2023-05-14 07:25:00|541.91|533.11|541.86|533.06|541.92|533.12|541.73|532.93|21
1684049400000|2023-05-14 07:30:00|541.84|533.04|541.72|532.92|541.84|533.04|541.55|532.75|84
1684049700000|2023-05-14 07:35:00|541.74|532.94|541.75|532.95|541.85|533.05|541.62|532.82|66
1684050000000|2023-05-14 07:40:00|541.77|532.97|541.77|532.97|541.91|533.11|541.57|532.77|72
1684050300000|2023-05-14 07:45:00|541.76|532.96|541.75|532.95|541.86|533.06|541.6|532.8|109
1684050600000|2023-05-14 07:50:00|541.79|532.99|541.77|532.97|541.82|533.02|541.62|532.82|50
1684050900000|2023-05-14 07:55:00|541.57|532.77|541.67|532.87|541.79|532.99|541.57|532.77|16
1684051200000|2023-05-14 08:00:00|541.63|532.83|540.77|531.97|541.67|532.87|540.67|531.87|99
1684051500000|2023-05-14 08:05:00|540.76|531.96|540.64|531.84|540.86|532.06|540.45|531.65|94
1684051800000|2023-05-14 08:10:00|540.65|531.85|540.32|531.52|540.75|531.95|540.12|531.32|126
1684052100000|2023-05-14 08:15:00|540.33|531.53|541.47|532.67|541.52|532.72|540.32|531.52|122
1684052400000|2023-05-14 08:20:00|541.46|532.66|541.66|532.86|541.7|532.9|541.33|532.53|50
1684052700000|2023-05-14 08:25:00|541.71|532.91|541.33|532.53|541.77|532.97|541.15|532.35|118
1684053000000|2023-05-14 08:30:00|541.3|532.5|541.43|532.63|541.47|532.67|541.04|532.24|113
1684053300000|2023-05-14 08:35:00|541.45|532.65|541.36|532.56|541.71|532.91|541.17|532.37|179
1684053600000|2023-05-14 08:40:00|541.31|532.51|541.38|532.58|541.4|532.6|541.15|532.35|129
1684053900000|2023-05-14 08:45:00|541.37|532.57|541.31|532.51|541.41|532.61|541.17|532.37|41
1684054200000|2023-05-14 08:50:00|541.32|532.52|540.98|532.18|541.33|532.53|540.87|532.07|57
1684054500000|2023-05-14 08:55:00|540.97|532.17|541.12|532.32|541.12|532.32|540.68|531.88|42
1684054800000|2023-05-14 09:00:00|541.11|532.31|541.08|532.28|541.64|532.84|540.98|532.18|90
1684055100000|2023-05-14 09:05:00|541.16|532.36|541.77|532.97|541.8|533|541.12|532.32|29
1684055400000|2023-05-14 09:10:00|541.81|533.01|541.17|532.37|541.95|533.15|541.17|532.37|73
1684055700000|2023-05-14 09:15:00|541.16|532.36|541.03|532.23|541.27|532.47|540.87|532.07|58
1684056000000|2023-05-14 09:20:00|540.96|532.16|540.56|531.76|541|532.2|540.33|531.53|165
1684056300000|2023-05-14 09:25:00|540.57|531.77|539.85|531.05|540.57|531.77|539.85|531.05|161
1684056600000|2023-05-14 09:30:00|539.83|531.03|540.24|531.44|540.27|531.47|539.51|530.71|115
1684056900000|2023-05-14 09:35:00|540.21|531.41|541.24|532.44|541.34|532.54|540.2|531.4|127
1684057200000|2023-05-14 09:40:00|541.15|532.35|541.25|532.45|541.25|532.45|540.87|532.07|101
1684057500000|2023-05-14 09:45:00|541.22|532.42|541.41|532.61|541.57|532.77|541.11|532.31|215
1684057800000|2023-05-14 09:50:00|541.28|532.48|541.85|533.05|541.86|533.06|541.28|532.48|150
1684058100000|2023-05-14 09:55:00|541.87|533.07|541.29|532.49|541.95|533.15|541.29|532.49|72
1684058400000|2023-05-14 10:00:00|541.28|532.48|541.24|532.44|541.4|532.6|541.07|532.27|48
1684058700000|2023-05-14 10:05:00|541.26|532.46|541.04|532.24|541.35|532.55|541.02|532.22|144
1684059000000|2023-05-14 10:10:00|541.03|532.23|540.97|532.17|541.17|532.37|540.83|532.03|90
1684059300000|2023-05-14 10:15:00|541.01|532.21|540.74|531.94|541.01|532.21|540.47|531.67|91
1684059600000|2023-05-14 10:20:00|540.62|531.82|540.37|531.57|540.85|532.05|540.36|531.56|139
1684059900000|2023-05-14 10:25:00|540.36|531.56|540.82|532.02|540.85|532.05|540.33|531.53|81
1684060200000|2023-05-14 10:30:00|540.8|532|541.05|532.25|541.32|532.52|540.8|532|85
1684060500000|2023-05-14 10:35:00|541.13|532.33|540.88|532.08|541.24|532.44|540.88|532.08|102
1684060800000|2023-05-14 10:40:00|540.9|532.1|540.84|532.04|541.2|532.4|540.77|531.97|132
1684061100000|2023-05-14 10:45:00|540.82|532.02|541.52|532.72|541.52|532.72|540.41|531.61|171
1684061400000|2023-05-14 10:50:00|541.48|532.68|541.07|532.27|541.48|532.68|541.06|532.26|69
1684061700000|2023-05-14 10:55:00|541.05|532.25|541.05|532.25|541.06|532.26|540.55|531.75|77
1684062000000|2023-05-14 11:00:00|541.03|532.23|541.26|532.46|541.39|532.59|541.03|532.23|109
1684062300000|2023-05-14 11:05:00|541.28|532.48|541.64|532.84|541.67|532.87|541.25|532.45|55
1684062600000|2023-05-14 11:10:00|541.6|532.8|541.18|532.38|541.65|532.85|541.09|532.29|84
1684062900000|2023-05-14 11:15:00|541.19|532.39|541.39|532.59|541.58|532.78|541.19|532.39|92
1684063200000|2023-05-14 11:20:00|541.37|532.57|541.54|532.74|541.64|532.84|540.95|532.15|257
1684063500000|2023-05-14 11:25:00|541.51|532.71|541.53|532.73|541.6|532.8|541.27|532.47|141
1684063800000|2023-05-14 11:30:00|541.52|532.72|541.75|532.95|541.81|533.01|541.49|532.69|168
1684064100000|2023-05-14 11:35:00|541.79|532.99|541.85|533.05|541.92|533.12|541.6|532.8|73
1684064400000|2023-05-14 11:40:00|541.83|533.03|541.35|532.55|541.86|533.06|541.08|532.28|193
1684064700000|2023-05-14 11:45:00|541.37|532.57|541.31|532.51|541.41|532.61|540.74|531.94|237
1684065000000|2023-05-14 11:50:00|541.34|532.54|540.66|531.86|541.34|532.54|540.36|531.56|162
1684065300000|2023-05-14 11:55:00|540.64|531.84|541.04|532.24|541.14|532.34|540.59|531.79|127
1684065600000|2023-05-14 12:00:00|541.15|532.35|540.18|531.38|541.4|532.6|540.18|531.38|259
1684065900000|2023-05-14 12:05:00|540.23|531.43|540.45|531.65|540.59|531.79|540.14|531.34|95
1684066200000|2023-05-14 12:10:00|540.47|531.67|540.73|531.93|540.75|531.95|540.38|531.58|110
1684066500000|2023-05-14 12:15:00|540.76|531.96|539.97|531.17|540.78|531.98|539.75|530.95|100
1684066800000|2023-05-14 12:20:00|539.98|531.18|540.12|531.32|540.21|531.41|539.88|531.08|109
1684067100000|2023-05-14 12:25:00|540.09|531.29|539.76|530.96|540.15|531.35|539.73|530.93|178
1684067400000|2023-05-14 12:30:00|539.77|530.97|540.36|531.56|540.61|531.81|539.57|530.77|173
1684067700000|2023-05-14 12:35:00|540.34|531.54|540.19|531.39|540.43|531.63|539.97|531.17|159
1684068000000|2023-05-14 12:40:00|540.17|531.37|541.1|532.3|541.18|532.38|540.15|531.35|192
1684068300000|2023-05-14 12:45:00|541.09|532.29|541.31|532.51|541.45|532.65|541.01|532.21|215
1684068600000|2023-05-14 12:50:00|541.35|532.55|540.87|532.07|541.35|532.55|540.87|532.07|208
1684068900000|2023-05-14 12:55:00|541.02|532.22|542|533.2|542.16|533.36|541.02|532.22|320
1684069200000|2023-05-14 13:00:00|542.03|533.23|541.52|532.72|542.38|533.58|541.17|532.37|334
1684069500000|2023-05-14 13:05:00|541.49|532.69|541.41|532.61|541.56|532.76|541.17|532.37|113
1684069800000|2023-05-14 13:10:00|541.43|532.63|541.08|532.28|541.44|532.64|540.94|532.14|146
1684070100000|2023-05-14 13:15:00|541.14|532.34|540.95|532.15|541.18|532.38|540.86|532.06|59
1684070400000|2023-05-14 13:20:00|540.94|532.14|540.5|531.7|540.94|532.14|540.41|531.61|102
1684070700000|2023-05-14 13:25:00|540.54|531.74|540.82|532.02|541.06|532.26|540.41|531.61|155
1684071000000|2023-05-14 13:30:00|540.85|532.05|540.84|532.04|541.02|532.22|540.68|531.88|76
1684071300000|2023-05-14 13:35:00|540.77|531.97|540.63|531.83|540.77|531.97|540.45|531.65|59
1684071600000|2023-05-14 13:40:00|540.66|531.86|541.96|533.16|542.02|533.22|540.65|531.85|149
1684071900000|2023-05-14 13:45:00|541.98|533.18|542.11|533.31|542.53|533.73|541.81|533.01|259
1684072200000|2023-05-14 13:50:00|542.1|533.3|542.33|533.53|542.4|533.6|542.06|533.26|168
1684072500000|2023-05-14 13:55:00|542.32|533.52|542.45|533.65|542.75|533.95|542.19|533.39|163
1684072800000|2023-05-14 14:00:00|542.42|533.62|542.28|533.48|542.68|533.88|541.96|533.16|276
1684073100000|2023-05-14 14:05:00|542.24|533.44|542.01|533.21|542.29|533.49|541.93|533.13|188
1684073400000|2023-05-14 14:10:00|542.02|533.22|542.06|533.26|542.1|533.3|541.86|533.06|149
1684073700000|2023-05-14 14:15:00|542.09|533.29|541.87|533.07|542.15|533.35|541.77|532.97|167
1684074000000|2023-05-14 14:20:00|541.89|533.09|541.45|532.65|541.89|533.09|541.27|532.47|207
1684074300000|2023-05-14 14:25:00|541.44|532.64|541.3|532.5|541.65|532.85|541.26|532.46|171
1684074600000|2023-05-14 14:30:00|541.29|532.49|541.47|532.67|541.51|532.71|541.06|532.26|100
1684074900000|2023-05-14 14:35:00|541.48|532.68|541.2|532.4|542.08|533.28|541.06|532.26|202
1684075200000|2023-05-14 14:40:00|541.24|532.44|542.05|533.25|542.32|533.52|541.22|532.42|169
1684075500000|2023-05-14 14:45:00|542.02|533.22|541.78|532.98|542.28|533.48|541.51|532.71|232
1684075800000|2023-05-14 14:50:00|541.74|532.94|542.36|533.56|542.36|533.56|541.49|532.69|193
1684076100000|2023-05-14 14:55:00|542.34|533.54|542.49|533.69|542.59|533.79|542.07|533.27|233
1684076400000|2023-05-14 15:00:00|542.41|533.61|543.23|534.43|543.3|534.5|542.31|533.51|250
1684076700000|2023-05-14 15:05:00|543.24|534.44|544.94|536.14|546.85|538.05|543.22|534.42|573
1684077000000|2023-05-14 15:10:00|544.95|536.15|545.62|536.82|546.01|537.21|544.85|536.05|441
1684077300000|2023-05-14 15:15:00|545.64|536.84|546.45|537.65|547.33|538.53|545.64|536.84|438
1684077600000|2023-05-14 15:20:00|546.49|537.69|546.96|538.16|548.71|539.91|546.34|537.54|527
1684077900000|2023-05-14 15:25:00|546.99|538.19|548.84|540.04|549.29|540.49|546.75|537.95|459
1684078200000|2023-05-14 15:30:00|548.8|540|546.75|537.95|548.8|540|546.68|537.88|398
1684078500000|2023-05-14 15:35:00|546.7|537.9|546.89|538.09|547.38|538.58|546.39|537.59|307
1684078800000|2023-05-14 15:40:00|546.91|538.11|547.27|538.47|547.68|538.88|546.82|538.02|274
1684079100000|2023-05-14 15:45:00|547.24|538.44|547.81|539.01|548.15|539.35|547.24|538.44|360
1684079400000|2023-05-14 15:50:00|547.8|539|547.03|538.23|547.96|539.16|546.8|538|189
1684079700000|2023-05-14 15:55:00|547.01|538.21|546.55|537.75|547.24|538.44|546.39|537.59|227
1684080000000|2023-05-14 16:00:00|546.59|537.79|547.08|538.28|547.33|538.53|546.59|537.79|204
1684080300000|2023-05-14 16:05:00|547.09|538.29|548.02|539.22|548.02|539.22|547.09|538.29|139
1684080600000|2023-05-14 16:10:00|548|539.2|546.19|537.39|548|539.2|546.19|537.39|225
1684080900000|2023-05-14 16:15:00|546.23|537.43|545.49|536.69|546.23|537.43|545.13|536.33|317
1684081200000|2023-05-14 16:20:00|545.5|536.7|545.44|536.64|545.56|536.76|545.24|536.44|180
1684081500000|2023-05-14 16:25:00|545.48|536.68|545.44|536.64|545.5|536.7|545.08|536.28|138
1684081800000|2023-05-14 16:30:00|545.42|536.62|545.04|536.24|545.47|536.67|544.84|536.04|81
1684082100000|2023-05-14 16:35:00|545.07|536.27|544.24|535.44|545.19|536.39|544.15|535.35|114
1684082400000|2023-05-14 16:40:00|544.23|535.43|544.05|535.25|544.43|535.63|543.69|534.89|207
1684082700000|2023-05-14 16:45:00|544.08|535.28|543.98|535.18|544.43|535.63|543.95|535.15|192
1684083000000|2023-05-14 16:50:00|544.01|535.21|543.18|534.38|544.13|535.33|542.82|534.02|175
1684083300000|2023-05-14 16:55:00|543.19|534.39|542.16|533.36|543.49|534.69|541.7|532.9|281
1684083600000|2023-05-14 17:00:00|542.12|533.32|542.33|533.53|542.52|533.72|541.29|532.49|328
1684083900000|2023-05-14 17:05:00|542.34|533.54|542.64|533.84|542.68|533.88|541.95|533.15|213
1684084200000|2023-05-14 17:10:00|542.62|533.82|541.62|532.82|542.72|533.92|541.57|532.77|155
1684084500000|2023-05-14 17:15:00|541.63|532.83|542.11|533.31|542.21|533.41|541.54|532.74|137
1684084800000|2023-05-14 17:20:00|542.15|533.35|542.12|533.32|542.63|533.83|541.96|533.16|207
1684085100000|2023-05-14 17:25:00|542.14|533.34|542.42|533.62|542.45|533.65|541.92|533.12|130
1684085400000|2023-05-14 17:30:00|542.45|533.65|542.95|534.15|543.23|534.43|542.45|533.65|122
1684085700000|2023-05-14 17:35:00|542.94|534.14|543.03|534.23|543.1|534.3|542.46|533.66|119
1684086000000|2023-05-14 17:40:00|543|534.2|542.58|533.78|543|534.2|542.29|533.49|134
1684086300000|2023-05-14 17:45:00|542.56|533.76|541.59|532.79|542.56|533.76|541.56|532.76|174
1684086600000|2023-05-14 17:50:00|541.57|532.77|541.2|532.4|541.79|532.99|541.2|532.4|149
1684086900000|2023-05-14 17:55:00|541.17|532.37|541.22|532.42|541.24|532.44|540.72|531.92|90
1684087200000|2023-05-14 18:00:00|541.2|532.4|540.8|532|541.25|532.45|540.5|531.7|164
1684087500000|2023-05-14 18:05:00|540.76|531.96|540.56|531.76|540.85|532.05|540.49|531.69|93
1684087800000|2023-05-14 18:10:00|540.59|531.79|540.4|531.6|540.6|531.8|540.36|531.56|18
1684088100000|2023-05-14 18:15:00|540.39|531.59|538.82|530.02|540.39|531.59|537.3|528.5|395
1684088400000|2023-05-14 18:20:00|538.84|530.04|538.87|530.07|538.87|530.07|538.35|529.55|165
1684088700000|2023-05-14 18:25:00|538.85|530.05|539.63|530.83|539.63|530.83|538.85|530.05|125
1684089000000|2023-05-14 18:30:00|539.59|530.79|539.32|530.52|539.59|530.79|539.14|530.34|87
1684089300000|2023-05-14 18:35:00|539.26|530.46|539.74|530.94|539.95|531.15|539.24|530.44|83
1684089600000|2023-05-14 18:40:00|539.71|530.91|539.54|530.74|539.76|530.96|539.45|530.65|90
1684089900000|2023-05-14 18:45:00|539.55|530.75|539.17|530.37|539.55|530.75|539.13|530.33|235
1684090200000|2023-05-14 18:50:00|539.16|530.36|539.17|530.37|539.29|530.49|538.57|529.77|104
1684090500000|2023-05-14 18:55:00|539.08|530.28|539.61|530.81|539.76|530.96|538.99|530.19|141
1684090800000|2023-05-14 19:00:00|539.57|530.77|538.37|529.57|539.61|530.81|538.29|529.49|323
1684091100000|2023-05-14 19:05:00|538.36|529.56|539.19|530.39|539.24|530.44|538.07|529.27|281
1684091400000|2023-05-14 19:10:00|539.18|530.38|538.52|529.72|539.19|530.39|538.46|529.66|169
1684091700000|2023-05-14 19:15:00|538.53|529.73|538.24|529.44|538.91|530.11|538.24|529.44|158
1684092000000|2023-05-14 19:20:00|538.2|529.4|537.27|528.47|538.2|529.4|536.46|527.66|317
1684092300000|2023-05-14 19:25:00|537.31|528.51|537.22|528.42|537.35|528.55|536.62|527.82|227
1684092600000|2023-05-14 19:30:00|537.2|528.4|537.39|528.59|537.5|528.7|537.1|528.3|179
1684092900000|2023-05-14 19:35:00|537.37|528.57|536.94|528.14|537.41|528.61|536.22|527.42|207
1684093200000|2023-05-14 19:40:00|536.93|528.13|537.29|528.49|537.41|528.61|536.92|528.12|150
1684093500000|2023-05-14 19:45:00|537.3|528.5|537.82|529.02|537.97|529.17|537.25|528.45|108
1684093800000|2023-05-14 19:50:00|537.79|528.99|537.45|528.65|537.79|528.99|537.34|528.54|35
1684094100000|2023-05-14 19:55:00|537.41|528.61|537.64|528.84|538.02|529.22|537.26|528.46|138
1684094400000|2023-05-14 20:00:00|537.6|528.8|535.94|527.14|537.6|528.8|535.65|526.85|277
1684094700000|2023-05-14 20:05:00|535.92|527.12|536.6|527.8|536.69|527.89|535.76|526.96|180
1684095000000|2023-05-14 20:10:00|536.59|527.79|536.62|527.82|536.72|527.92|536.16|527.36|141
1684095300000|2023-05-14 20:15:00|536.61|527.81|536.8|528|536.84|528.04|536.53|527.73|72
1684095600000|2023-05-14 20:20:00|536.76|527.96|537.05|528.25|537.24|528.44|536.6|527.8|111
1684095900000|2023-05-14 20:25:00|537.06|528.26|537.69|528.89|537.69|528.89|536.92|528.12|119
1684096200000|2023-05-14 20:30:00|537.68|528.88|538.21|529.41|538.21|529.41|537.49|528.69|119
1684096500000|2023-05-14 20:35:00|538.22|529.42|538.54|529.74|538.63|529.83|538.06|529.26|150
1684096800000|2023-05-14 20:40:00|538.58|529.78|538.64|529.84|538.69|529.89|538.14|529.34|128
1684097100000|2023-05-14 20:45:00|538.62|529.82|539.04|530.24|539.04|530.24|538.29|529.49|131
1684097400000|2023-05-14 20:50:00|539.12|530.32|538.94|530.14|539.27|530.47|538.67|529.87|85
1684097700000|2023-05-14 20:55:00|538.92|530.12|539.26|530.46|539.29|530.49|538.67|529.87|87
1684098000000|2023-05-14 21:00:00|539.25|530.45|538.45|529.65|539.26|530.46|538.26|529.46|206
1684098300000|2023-05-14 21:05:00|538.46|529.66|538.95|530.15|539.15|530.35|538.46|529.66|72
1684098600000|2023-05-14 21:10:00|538.9|530.1|538.85|530.05|538.9|530.1|538.85|530.05|2
1684098900000|2023-05-14 21:15:00|538.75|529.95|538.75|529.95|538.9|530.1|538.55|529.75|93
1684099200000|2023-05-14 21:20:00|538.7|529.9|538.8|530|539.15|530.35|538.7|529.9|104
1684099500000|2023-05-14 21:25:00|538.85|530.05|539|530.2|539.25|530.45|538.85|530.05|38
1684099800000|2023-05-14 21:30:00|539.05|530.25|538.99|530.19|539.1|530.3|538.55|529.75|65
1684100100000|2023-05-14 21:35:00|539.1|530.3|538.75|529.95|539.1|530.3|538.75|529.95|25
1684100400000|2023-05-14 21:40:00|538.8|530|538.93|530.13|539.1|530.3|538.75|529.95|126
1684100700000|2023-05-14 21:45:00|538.91|530.11|538.85|530.05|539|530.2|538.65|529.85|146
1684101000000|2023-05-14 21:50:00|539.05|530.25|539.28|530.48|539.42|530.62|539|530.2|26
1684101300000|2023-05-14 21:55:00|539.3|530.5|539.65|530.85|539.65|530.85|539.15|530.35|110
1684101600000|2023-05-14 22:00:00|539.6|530.8|539.28|530.48|539.65|530.85|538.15|529.35|306
1684101900000|2023-05-14 22:05:00|539.35|530.55|539.81|531.01|539.85|531.05|538.95|530.15|175
1684102200000|2023-05-14 22:10:00|539.85|531.05|539.8|531|539.9|531.1|539.65|530.85|220
1684102500000|2023-05-14 22:15:00|539.65|530.85|539.65|530.85|539.95|531.15|539.55|530.75|180
1684102800000|2023-05-14 22:20:00|539.7|530.9|540.13|531.33|540.3|531.5|539.55|530.75|232
1684103100000|2023-05-14 22:25:00|540.2|531.4|539.9|531.1|540.3|531.5|539.7|530.9|177
1684103400000|2023-05-14 22:30:00|539.91|531.11|540.6|531.8|540.6|531.8|539.75|530.95|136
1684103700000|2023-05-14 22:35:00|540.55|531.75|540.25|531.45|540.6|531.8|540.15|531.35|7
1684104000000|2023-05-14 22:40:00|540.35|531.55|540.69|531.89|540.74|531.94|540.35|531.55|18
1684104300000|2023-05-14 22:45:00|540.47|531.67|540.95|532.15|541.15|532.35|540.45|531.65|82
1684104600000|2023-05-14 22:50:00|540.9|532.1|540.95|532.15|541.1|532.3|540.65|531.85|90
1684104900000|2023-05-14 22:55:00|541.05|532.25|540.9|532.1|541.55|532.75|540.85|532.05|21
1684105200000|2023-05-14 23:00:00|540.95|532.15|540.33|531.53|541.15|532.35|540.33|531.53|96
1684105500000|2023-05-14 23:05:00|540.38|531.58|539.95|531.15|540.55|531.75|539.75|530.95|98
1684105800000|2023-05-14 23:10:00|539.9|531.1|539.32|530.52|539.9|531.1|538.75|529.95|74
1684106100000|2023-05-14 23:15:00|539.3|530.5|539.35|530.55|539.45|530.65|539.05|530.25|166
1684106400000|2023-05-14 23:20:00|539.33|530.53|540.24|531.44|540.55|531.75|539.25|530.45|246
1684106700000|2023-05-14 23:25:00|540.3|531.5|539.85|531.05|540.35|531.55|539.85|531.05|66
1684107000000|2023-05-14 23:30:00|539.75|530.95|540.6|531.8|540.85|532.05|539.65|530.85|82
1684107300000|2023-05-14 23:35:00|540.51|531.71|540.1|531.3|540.8|532|540.1|531.3|69
1684107600000|2023-05-14 23:40:00|540.12|531.32|539.7|530.9|540.2|531.4|539.55|530.75|154
1684107900000|2023-05-14 23:45:00|539.75|530.95|539.5|530.7|540.04|531.24|539.15|530.35|231
1684108200000|2023-05-14 23:50:00|539.45|530.65|539.83|531.03|539.94|531.14|539.03|530.23|209
1684108500000|2023-05-14 23:55:00|539.95|531.15|539.53|530.73|540.25|531.45|539.29|530.49|223
1684108800000|2023-05-15 00:00:00|539.35|530.55|539.84|531.04|539.95|531.15|539.02|530.22|325
1684109100000|2023-05-15 00:05:00|539.86|531.06|538.75|529.95|539.95|531.15|538.6|529.8|65
1684109400000|2023-05-15 00:10:00|538.85|530.05|539.36|530.56|539.55|530.75|538.45|529.65|162
1684109700000|2023-05-15 00:15:00|539.4|530.6|536.69|527.89|539.5|530.7|535.2|526.4|752
1684110000000|2023-05-15 00:20:00|536.6|527.8|537.23|528.43|537.5|528.7|536.1|527.3|612
1684110300000|2023-05-15 00:25:00|537.15|528.35|536.65|527.85|537.3|528.5|536.25|527.45|415
1684110600000|2023-05-15 00:30:00|536.6|527.8|536.95|528.15|537.5|528.7|535.97|527.17|459
1684110900000|2023-05-15 00:35:00|537|528.2|534.75|525.95|537|528.2|533.21|524.41|636
1684111200000|2023-05-15 00:40:00|534.76|525.96|534|525.2|534.85|526.05|532.99|524.19|729
1684111500000|2023-05-15 00:45:00|534.15|525.35|533.25|524.45|534.28|525.48|532.25|523.45|647
1684111800000|2023-05-15 00:50:00|533.15|524.35|532.7|523.9|534.15|525.35|531.25|522.45|670
1684112100000|2023-05-15 00:55:00|532.67|523.87|534.05|525.25|534.17|525.37|532.15|523.35|529
1684112400000|2023-05-15 01:00:00|533.85|525.05|534.15|525.35|534.25|525.45|533.05|524.25|284
1684112700000|2023-05-15 01:05:00|534.25|525.45|534.38|525.58|534.65|525.85|534.15|525.35|47
1684113000000|2023-05-15 01:10:00|534.35|525.55|534.77|525.97|534.82|526.02|533.95|525.15|372
1684113300000|2023-05-15 01:15:00|534.92|526.12|535.3|526.5|535.33|526.53|534.34|525.54|324
1684113600000|2023-05-15 01:20:00|535.24|526.44|538.03|529.23|538.34|529.54|534.78|525.98|467
1684113900000|2023-05-15 01:25:00|538.21|529.41|539.04|530.24|539.7|530.9|538.21|529.41|707
1684114200000|2023-05-15 01:30:00|539.17|530.37|540.54|531.74|540.59|531.79|538.85|530.05|510
1684114500000|2023-05-15 01:35:00|540.49|531.69|542.3|533.5|542.5|533.7|540.49|531.69|496
1684114800000|2023-05-15 01:40:00|542.45|533.65|542|533.2|542.54|533.74|541.45|532.65|401
1684115100000|2023-05-15 01:45:00|541.96|533.16|542.8|534|542.85|534.05|540.75|531.95|498
1684115400000|2023-05-15 01:50:00|542.75|533.95|544.33|535.53|545.07|536.27|542.55|533.75|455
1684115700000|2023-05-15 01:55:00|544.35|535.55|543.05|534.25|544.52|535.72|542.25|533.45|633
1684116000000|2023-05-15 02:00:00|543.15|534.35|544.75|535.95|545.05|536.25|543.15|534.35|89
1684116300000|2023-05-15 02:05:00|544.55|535.75|544.74|535.94|544.8|536|544.05|535.25|272
1684116600000|2023-05-15 02:10:00|544.8|536|543.85|535.05|545.2|536.4|543.65|534.85|397
1684116900000|2023-05-15 02:15:00|544.1|535.3|542.45|533.65|544.1|535.3|542.15|533.35|356
1684117200000|2023-05-15 02:20:00|542.35|533.55|542.95|534.15|543|534.2|542.25|533.45|284
1684117500000|2023-05-15 02:25:00|543.05|534.25|542.55|533.75|543.75|534.95|542.55|533.75|29
1684117800000|2023-05-15 02:30:00|542.75|533.95|543.68|534.88|543.8|535|542.35|533.55|270
1684118100000|2023-05-15 02:35:00|543.58|534.78|543.15|534.35|543.8|535|542.85|534.05|311
1684118400000|2023-05-15 02:40:00|543.25|534.45|543.45|534.65|543.6|534.8|543.05|534.25|181
1684118700000|2023-05-15 02:45:00|543.5|534.7|543|534.2|544.2|535.4|542.75|533.95|285
1684119000000|2023-05-15 02:50:00|543.02|534.22|542.75|533.95|543.75|534.95|542.65|533.85|238
1684119300000|2023-05-15 02:55:00|542.8|534|541.7|532.9|543|534.2|541.45|532.65|176
1684119600000|2023-05-15 03:00:00|541.68|532.88|542.55|533.75|542.7|533.9|541.65|532.85|222
1684119900000|2023-05-15 03:05:00|542.6|533.8|543.3|534.5|543.35|534.55|542.6|533.8|59
1684120200000|2023-05-15 03:10:00|543.18|534.38|542.95|534.15|543.6|534.8|542.93|534.13|266
1684120500000|2023-05-15 03:15:00|542.94|534.14|542.65|533.85|543.55|534.75|542.65|533.85|176
1684120800000|2023-05-15 03:20:00|542.6|533.8|542.73|533.93|542.9|534.1|542.5|533.7|143
1684121100000|2023-05-15 03:25:00|542.75|533.95|543|534.2|543.25|534.45|542.65|533.85|86
1684121400000|2023-05-15 03:30:00|543.13|534.33|542.75|533.95|544.7|535.9|542.75|533.95|336
1684121700000|2023-05-15 03:35:00|542.74|533.94|543.55|534.75|543.77|534.97|542.65|533.85|302
1684122000000|2023-05-15 03:40:00|543.6|534.8|543|534.2|543.85|535.05|543|534.2|143
1684122300000|2023-05-15 03:45:00|543.05|534.25|543.54|534.74|543.83|535.03|543.05|534.25|236
1684122600000|2023-05-15 03:50:00|543.55|534.75|543.35|534.55|543.75|534.95|543.25|534.45|177
1684122900000|2023-05-15 03:55:00|543.39|534.59|543.23|534.43|543.8|535|543.15|534.35|215
1684123200000|2023-05-15 04:00:00|543.25|534.45|543.2|534.4|544.9|536.1|543.15|534.35|400
1684123500000|2023-05-15 04:05:00|543.25|534.45|542.5|533.7|543.35|534.55|542.4|533.6|92
1684123800000|2023-05-15 04:10:00|542.6|533.8|542.3|533.5|542.8|534|542.25|533.45|79
1684124100000|2023-05-15 04:15:00|542.39|533.59|542.3|533.5|542.65|533.85|542.25|533.45|50
1684124400000|2023-05-15 04:20:00|542.35|533.55|542.93|534.13|543.05|534.25|542.35|533.55|104
1684124700000|2023-05-15 04:25:00|542.95|534.15|543.8|535|543.85|535.05|542.91|534.11|116
1684125000000|2023-05-15 04:30:00|543.75|534.95|543.72|534.92|544.15|535.35|543.55|534.75|140
1684125300000|2023-05-15 04:35:00|543.75|534.95|544.05|535.25|544.1|535.3|543.55|534.75|183
1684125600000|2023-05-15 04:40:00|544|535.2|543.55|534.75|544.25|535.45|543.55|534.75|86
1684125900000|2023-05-15 04:45:00|543.6|534.8|543.45|534.65|543.9|535.1|543.45|534.65|18
1684126200000|2023-05-15 04:50:00|543.5|534.7|543.45|534.65|543.75|534.95|543.24|534.44|193
1684126500000|2023-05-15 04:55:00|543.43|534.63|543.3|534.5|543.75|534.95|543.15|534.35|120
1684126800000|2023-05-15 05:00:00|543.35|534.55|543.1|534.3|544.95|536.15|542.05|533.25|259
1684127100000|2023-05-15 05:05:00|543.08|534.28|544.05|535.25|544.2|535.4|542.75|533.95|231
1684127400000|2023-05-15 05:10:00|544.1|535.3|542.5|533.7|544.45|535.65|541.55|532.75|120
1684127700000|2023-05-15 05:15:00|542.55|533.75|543.8|535|543.85|535.05|542.4|533.6|390
1684128000000|2023-05-15 05:20:00|543.78|534.98|543.8|535|544.15|535.35|543.4|534.6|331
1684128300000|2023-05-15 05:25:00|543.75|534.95|543.85|535.05|544.05|535.25|543.55|534.75|282
1684128600000|2023-05-15 05:30:00|543.9|535.1|543.82|535.02|544.05|535.25|543.55|534.75|250
1684128900000|2023-05-15 05:35:00|543.85|535.05|543.95|535.15|544.25|535.45|543.55|534.75|162
1684129200000|2023-05-15 05:40:00|543.91|535.11|543.3|534.5|544.15|535.35|542.95|534.15|282
1684129500000|2023-05-15 05:45:00|543.25|534.45|542.95|534.15|543.3|534.5|542.65|533.85|276
1684129800000|2023-05-15 05:50:00|542.91|534.11|543.3|534.5|543.3|534.5|542.75|533.95|278
1684130100000|2023-05-15 05:55:00|543.25|534.45|543.75|534.95|543.75|534.95|543.05|534.25|83
1684130400000|2023-05-15 06:00:00|543.8|535|543.68|534.88|544.05|535.25|543.55|534.75|301
1684130700000|2023-05-15 06:05:00|543.71|534.91|543.47|534.67|543.85|535.05|542.95|534.15|294
1684131000000|2023-05-15 06:10:00|543.51|534.71|543.9|535.1|543.9|535.1|543.15|534.35|237
1684131300000|2023-05-15 06:15:00|543.83|535.03|543.9|535.1|544.62|535.82|542.95|534.15|444
1684131600000|2023-05-15 06:20:00|543.95|535.15|545.58|536.78|545.85|537.05|543.75|534.95|573
1684131900000|2023-05-15 06:25:00|545.65|536.85|546.34|537.54|546.65|537.85|545.25|536.45|495
1684132200000|2023-05-15 06:30:00|546.4|537.6|546.25|537.45|546.8|538|545.93|537.13|313
1684132500000|2023-05-15 06:35:00|546.24|537.44|546.29|537.49|546.85|538.05|545.9|537.1|314
1684132800000|2023-05-15 06:40:00|546.3|537.5|546.09|537.29|546.75|537.95|545.95|537.15|222
1684133100000|2023-05-15 06:45:00|546.1|537.3|546|537.2|546.4|537.6|545.94|537.14|214
1684133400000|2023-05-15 06:50:00|546.1|537.3|545.99|537.19|546.4|537.6|545.5|536.7|45
1684133700000|2023-05-15 06:55:00|545.95|537.15|547.15|538.35|547.18|538.38|545.85|537.05|196
1684134000000|2023-05-15 07:00:00|547.2|538.4|546.8|538|547.55|538.75|546.7|537.9|214
1684134300000|2023-05-15 07:05:00|546.7|537.9|547.05|538.25|547.45|538.65|546.55|537.75|205
1684134600000|2023-05-15 07:10:00|546.85|538.05|547.1|538.3|547.4|538.6|546.75|537.95|230
1684134900000|2023-05-15 07:15:00|547.15|538.35|546.6|537.8|547.15|538.35|546.5|537.7|148
1684135200000|2023-05-15 07:20:00|546.55|537.75|546.2|537.4|546.7|537.9|546.2|537.4|82
1684135500000|2023-05-15 07:25:00|546.25|537.45|546.4|537.6|546.65|537.85|546.25|537.45|166
1684135800000|2023-05-15 07:30:00|546.48|537.68|546.25|537.45|546.76|537.96|546.15|537.35|105
1684136100000|2023-05-15 07:35:00|546.2|537.4|546.85|538.05|546.9|538.1|546.15|537.35|121
1684136400000|2023-05-15 07:40:00|546.79|537.99|546.3|537.5|547.1|538.3|546.15|537.35|206
1684136700000|2023-05-15 07:45:00|546.15|537.35|545.6|536.8|546.53|537.73|545.55|536.75|320
1684137000000|2023-05-15 07:50:00|545.5|536.7|545.7|536.9|545.9|537.1|545.4|536.6|21
1684137300000|2023-05-15 07:55:00|545.75|536.95|546.23|537.43|546.3|537.5|545.65|536.85|119
1684137600000|2023-05-15 08:00:00|546.25|537.45|546.87|538.07|547.05|538.25|546.15|537.35|286
1684137900000|2023-05-15 08:05:00|546.95|538.15|546.08|537.28|547.05|538.25|545.95|537.15|147
1684138200000|2023-05-15 08:10:00|546|537.2|545.9|537.1|546.45|537.65|545.75|536.95|238
1684138500000|2023-05-15 08:15:00|545.95|537.15|545.64|536.84|545.95|537.15|545.55|536.75|159
1684138800000|2023-05-15 08:20:00|545.66|536.86|546.45|537.65|546.55|537.75|545.45|536.65|157
1684139100000|2023-05-15 08:25:00|546.5|537.7|545.93|537.13|546.7|537.9|545.69|536.89|77
1684139400000|2023-05-15 08:30:00|545.95|537.15|546.45|537.65|546.58|537.78|545.85|537.05|204
1684139700000|2023-05-15 08:35:00|546.44|537.64|546.74|537.94|546.85|538.05|546.25|537.45|149
1684140000000|2023-05-15 08:40:00|546.75|537.95|546.35|537.55|546.75|537.95|546.35|537.55|125
1684140300000|2023-05-15 08:45:00|546.45|537.65|546.63|537.83|546.95|538.15|546.45|537.65|260
1684140600000|2023-05-15 08:50:00|546.65|537.85|546.08|537.28|546.7|537.9|546.05|537.25|167
1684140900000|2023-05-15 08:55:00|546.05|537.25|546.2|537.4|546.25|537.45|546.05|537.25|67
1684141200000|2023-05-15 09:00:00|546.4|537.6|546.4|537.6|547.15|538.35|546.25|537.45|206
1684141500000|2023-05-15 09:05:00|546.45|537.65|546.1|537.3|547.08|538.28|546.05|537.25|216
1684141800000|2023-05-15 09:10:00|546.15|537.35|546.3|537.5|546.37|537.57|545.95|537.15|124
1684142100000|2023-05-15 09:15:00|546.36|537.56|545|536.2|546.45|537.65|544.95|536.15|83
1684142400000|2023-05-15 09:20:00|545.05|536.25|545.05|536.25|545.45|536.65|544.95|536.15|186
1684142700000|2023-05-15 09:25:00|545.04|536.24|545.4|536.6|545.48|536.68|544.85|536.05|186
1684143000000|2023-05-15 09:30:00|545.43|536.63|545.69|536.89|545.8|537|545.35|536.55|200
1684143300000|2023-05-15 09:35:00|545.65|536.85|545.65|536.85|545.8|537|545.25|536.45|160
1684143600000|2023-05-15 09:40:00|545.62|536.82|545.15|536.35|545.7|536.9|545.15|536.35|163
1684143900000|2023-05-15 09:45:00|545.3|536.5|545.2|536.4|545.4|536.6|544.95|536.15|135
1684144200000|2023-05-15 09:50:00|545.25|536.45|545.34|536.54|545.55|536.75|545.25|536.45|164
1684144500000|2023-05-15 09:55:00|545.35|536.55|545.55|536.75|545.6|536.8|545.25|536.45|53
1684144800000|2023-05-15 10:00:00|545.6|536.8|545.25|536.45|545.6|536.8|545.25|536.45|34
1684145100000|2023-05-15 10:05:00|545.5|536.7|545.05|536.25|545.5|536.7|544.9|536.1|93
1684145400000|2023-05-15 10:10:00|545|536.2|544.55|535.75|545.05|536.25|544.44|535.64|161
1684145700000|2023-05-15 10:15:00|544.59|535.79|544.25|535.45|544.65|535.85|543.7|534.9|229
1684146000000|2023-05-15 10:20:00|544.24|535.44|544.31|535.51|544.4|535.6|543.85|535.05|172
1684146300000|2023-05-15 10:25:00|544.35|535.55|544.7|535.9|544.75|535.95|544.25|535.45|128
1684146600000|2023-05-15 10:30:00|544.75|535.95|544.3|535.5|544.75|535.95|544.15|535.35|95
1684146900000|2023-05-15 10:35:00|544.05|535.25|544.33|535.53|544.4|535.6|544.05|535.25|106
1684147200000|2023-05-15 10:40:00|544.35|535.55|544.59|535.79|544.65|535.85|544.15|535.35|127
1684147500000|2023-05-15 10:45:00|544.45|535.65|544.56|535.76|544.6|535.8|544.35|535.55|113
1684147800000|2023-05-15 10:50:00|544.6|535.8|544.35|535.55|544.65|535.85|544.35|535.55|62
1684148100000|2023-05-15 10:55:00|544.55|535.75|544.81|536.01|545.05|536.25|544.35|535.55|146
1684148400000|2023-05-15 11:00:00|544.55|535.75|545.5|536.7|545.55|536.75|544.55|535.75|82
1684148700000|2023-05-15 11:05:00|545.38|536.58|544|535.2|545.56|536.76|543.58|534.78|280
1684149000000|2023-05-15 11:10:00|543.95|535.15|544|535.2|544.2|535.4|543.65|534.85|258
1684149300000|2023-05-15 11:15:00|543.9|535.1|543.75|534.95|544.09|535.29|543.65|534.85|270
1684149600000|2023-05-15 11:20:00|543.88|535.08|543.91|535.11|544.1|535.3|543.75|534.95|135
1684149900000|2023-05-15 11:25:00|543.75|534.95|543.85|535.05|544.2|535.4|543.75|534.95|131
1684150200000|2023-05-15 11:30:00|544.1|535.3|543.6|534.8|544.25|535.45|543.35|534.55|127
1684150500000|2023-05-15 11:35:00|543.58|534.78|543.4|534.6|543.87|535.07|543.15|534.35|189
1684150800000|2023-05-15 11:40:00|543.36|534.56|543|534.2|543.5|534.7|543|534.2|82
1684151100000|2023-05-15 11:45:00|542.9|534.1|542.95|534.15|543.35|534.55|542.45|533.65|308
1684151400000|2023-05-15 11:50:00|542.93|534.13|542.95|534.15|543.25|534.45|542.65|533.85|266
1684151700000|2023-05-15 11:55:00|543.1|534.3|542.65|533.85|543.1|534.3|542.45|533.65|272
1684152000000|2023-05-15 12:00:00|542.8|534|543.05|534.25|543.2|534.4|542.55|533.75|286
1684152300000|2023-05-15 12:05:00|543.1|534.3|543.4|534.6|543.4|534.6|542.95|534.15|24
1684152600000|2023-05-15 12:10:00|543.45|534.65|543.62|534.82|543.65|534.85|543.25|534.45|71
1684152900000|2023-05-15 12:15:00|543.61|534.81|543.85|535.05|544.15|535.35|543.61|534.81|231
1684153200000|2023-05-15 12:20:00|543.84|535.04|543.45|534.65|543.9|535.1|543.42|534.62|167
1684153500000|2023-05-15 12:25:00|543.35|534.55|542.6|533.8|543.35|534.55|542.55|533.75|212
1684153800000|2023-05-15 12:30:00|542.65|533.85|542.6|533.8|542.8|534|542.45|533.65|256
1684154100000|2023-05-15 12:35:00|542.59|533.79|543.03|534.23|543.25|534.45|542.55|533.75|227
1684154400000|2023-05-15 12:40:00|543.1|534.3|543.75|534.95|543.85|535.05|543.05|534.25|144
1684154700000|2023-05-15 12:45:00|543.7|534.9|543.2|534.4|543.7|534.9|542.85|534.05|83
1684155000000|2023-05-15 12:50:00|543.16|534.36|543.1|534.3|543.5|534.7|542.75|533.95|130
1684155300000|2023-05-15 12:55:00|543.08|534.28|543.55|534.75|543.55|534.75|542.95|534.15|166
1684155600000|2023-05-15 13:00:00|543.4|534.6|543.55|534.75|543.6|534.8|543.25|534.45|133
1684155900000|2023-05-15 13:05:00|543.45|534.65|542.9|534.1|543.7|534.9|542.75|533.95|103
1684156200000|2023-05-15 13:10:00|542.85|534.05|542.95|534.15|543.15|534.35|542.75|533.95|99
1684156500000|2023-05-15 13:15:00|543.15|534.35|542.75|533.95|543.15|534.35|542.55|533.75|31
1684156800000|2023-05-15 13:20:00|542.85|534.05|542.87|534.07|543.35|534.55|541.95|533.15|290
1684157100000|2023-05-15 13:25:00|542.9|534.1|542.84|534.04|543.2|534.4|542.55|533.75|303
1684157400000|2023-05-15 13:30:00|542.85|534.05|543.25|534.45|543.7|534.9|542.7|533.9|357
1684157700000|2023-05-15 13:35:00|543.3|534.5|543.71|534.91|543.95|535.15|543.25|534.45|186
1684158000000|2023-05-15 13:40:00|543.75|534.95|543.65|534.85|544.2|535.4|543.65|534.85|267
1684158300000|2023-05-15 13:45:00|543.74|534.94|542.18|533.38|543.8|535|542.05|533.25|293
1684158600000|2023-05-15 13:50:00|542.2|533.4|541.59|532.79|542.4|533.6|541.05|532.25|352
1684158900000|2023-05-15 13:55:00|541.5|532.7|541.81|533.01|541.95|533.15|541.2|532.4|293
1684159200000|2023-05-15 14:00:00|541.84|533.04|541.75|532.95|542.19|533.39|541.15|532.35|332
1684159500000|2023-05-15 14:05:00|541.61|532.81|540.2|531.4|542.15|533.35|540.05|531.25|456
1684159800000|2023-05-15 14:10:00|540.25|531.45|540.8|532|541.2|532.4|539.95|531.15|482
1684160100000|2023-05-15 14:15:00|540.73|531.93|538.95|530.15|541.5|532.7|538.5|529.7|515
1684160400000|2023-05-15 14:20:00|538.98|530.18|540.7|531.9|540.85|532.05|538.59|529.79|527
1684160700000|2023-05-15 14:25:00|540.69|531.89|541.2|532.4|541.45|532.65|540.45|531.65|223
1684161000000|2023-05-15 14:30:00|541.15|532.35|541.99|533.19|542|533.2|541.15|532.35|153
1684161300000|2023-05-15 14:35:00|542|533.2|542|533.2|542.2|533.4|541.39|532.59|294
1684161600000|2023-05-15 14:40:00|541.95|533.15|541.65|532.85|542.45|533.65|541.55|532.75|219
1684161900000|2023-05-15 14:45:00|541.7|532.9|542.35|533.55|542.45|533.65|541.55|532.75|178
1684162200000|2023-05-15 14:50:00|542.38|533.58|543.8|535|544.33|535.53|542.15|533.35|420
1684162500000|2023-05-15 14:55:00|543.85|535.05|542.59|533.79|544.05|535.25|542.55|533.75|227
1684162800000|2023-05-15 15:00:00|542.6|533.8|542.88|534.08|543.1|534.3|542.55|533.75|292
1684163100000|2023-05-15 15:05:00|542.9|534.1|542.28|533.48|542.9|534.1|541.75|532.95|283
1684163400000|2023-05-15 15:10:00|542.3|533.5|542.84|534.04|542.9|534.1|542.15|533.35|341
1684163700000|2023-05-15 15:15:00|542.85|534.05|542.75|533.95|542.85|534.05|542.25|533.45|218
1684164000000|2023-05-15 15:20:00|542.8|534|542.86|534.06|543.45|534.65|542.75|533.95|233
1684164300000|2023-05-15 15:25:00|542.85|534.05|543.36|534.56|543.4|534.6|542.85|534.05|271
1684164600000|2023-05-15 15:30:00|543.4|534.6|542.69|533.89|543.6|534.8|542.55|533.75|243
1684164900000|2023-05-15 15:35:00|542.6|533.8|542.9|534.1|543.35|534.55|542.55|533.75|235
1684165200000|2023-05-15 15:40:00|542.85|534.05|543.01|534.21|543.15|534.35|542.65|533.85|80
1684165500000|2023-05-15 15:45:00|543|534.2|542.85|534.05|543.1|534.3|542.45|533.65|269
1684165800000|2023-05-15 15:50:00|542.83|534.03|541.45|532.65|542.85|534.05|541.45|532.65|233
1684166100000|2023-05-15 15:55:00|541.44|532.64|542.18|533.38|542.3|533.5|541.35|532.55|255
1684166400000|2023-05-15 16:00:00|542.15|533.35|542.5|533.7|542.5|533.7|541.45|532.65|295
1684166700000|2023-05-15 16:05:00|542.54|533.74|543.35|534.55|543.58|534.78|542.52|533.72|310
1684167000000|2023-05-15 16:10:00|543.3|534.5|543.05|534.25|543.35|534.55|542.95|534.15|35
1684167300000|2023-05-15 16:15:00|543.15|534.35|543.9|535.1|544.17|535.37|543.15|534.35|205
1684167600000|2023-05-15 16:20:00|543.95|535.15|543.35|534.55|543.95|535.15|543.05|534.25|283
1684167900000|2023-05-15 16:25:00|543.34|534.54|543.8|535|544.1|535.3|543.15|534.35|291
1684168200000|2023-05-15 16:30:00|543.76|534.96|542.8|534|543.94|535.14|542.65|533.85|288
1684168500000|2023-05-15 16:35:00|542.85|534.05|540.3|531.5|543.45|534.65|539.43|530.63|360
1684168800000|2023-05-15 16:40:00|540.25|531.45|541.39|532.59|541.7|532.9|540.1|531.3|558
1684169100000|2023-05-15 16:45:00|541.4|532.6|542.26|533.46|542.26|533.46|541.13|532.33|357
1684169400000|2023-05-15 16:50:00|542.3|533.5|542.5|533.7|542.6|533.8|541.9|533.1|352
1684169700000|2023-05-15 16:55:00|542.49|533.69|542.35|533.55|542.75|533.95|541.95|533.15|249
1684170000000|2023-05-15 17:00:00|542.39|533.59|543.3|534.5|543.3|534.5|542.35|533.55|142
1684170300000|2023-05-15 17:05:00|543.25|534.45|544.63|535.83|545.14|536.34|543.25|534.45|523
1684170600000|2023-05-15 17:10:00|544.65|535.85|544.7|535.9|544.85|536.05|544.45|535.65|327
1684170900000|2023-05-15 17:15:00|544.67|535.87|545.13|536.33|545.4|536.6|544.67|535.87|262
1684171200000|2023-05-15 17:20:00|545.1|536.3|544.45|535.65|545.2|536.4|544.25|535.45|143
1684171500000|2023-05-15 17:25:00|544.48|535.68|543.5|534.7|544.6|535.8|543.45|534.65|419
1684171800000|2023-05-15 17:30:00|543.55|534.75|543.73|534.93|544.15|535.35|543.3|534.5|290
1684172100000|2023-05-15 17:35:00|543.71|534.91|543.15|534.35|544.05|535.25|543.05|534.25|272
1684172400000|2023-05-15 17:40:00|543.1|534.3|542.34|533.54|543.1|534.3|542.15|533.35|211
1684172700000|2023-05-15 17:45:00|542.35|533.55|542.24|533.44|542.55|533.75|541.63|532.83|230
1684173000000|2023-05-15 17:50:00|542.25|533.45|542.35|533.55|542.7|533.9|542.15|533.35|280
1684173300000|2023-05-15 17:55:00|542.34|533.54|543.09|534.29|543.35|534.55|542.25|533.45|174
1684173600000|2023-05-15 18:00:00|543|534.2|543.25|534.45|543.45|534.65|543|534.2|170
1684173900000|2023-05-15 18:05:00|543.24|534.44|543.2|534.4|543.35|534.55|542.95|534.15|145
1684174200000|2023-05-15 18:10:00|543.15|534.35|543.2|534.4|543.6|534.8|542.95|534.15|196
1684174500000|2023-05-15 18:15:00|543.15|534.35|542.2|533.4|543.2|534.4|541.85|533.05|360
1684174800000|2023-05-15 18:20:00|542.18|533.38|542.15|533.35|542.2|533.4|541.65|532.85|245
1684175100000|2023-05-15 18:25:00|542.1|533.3|542.04|533.24|542.25|533.45|541.75|532.95|246
1684175400000|2023-05-15 18:30:00|542.05|533.25|542.03|533.23|542.24|533.44|541.65|532.85|284
1684175700000|2023-05-15 18:35:00|542.05|533.25|541.8|533|542.25|533.45|541.65|532.85|268
1684176000000|2023-05-15 18:40:00|541.75|532.95|541.05|532.25|541.76|532.96|540.75|531.95|129
1684176300000|2023-05-15 18:45:00|541.1|532.3|541.24|532.44|541.3|532.5|541.05|532.25|95
1684176600000|2023-05-15 18:50:00|541.25|532.45|540.15|531.35|541.25|532.45|539.95|531.15|175
1684176900000|2023-05-15 18:55:00|540.1|531.3|540.15|531.35|540.25|531.45|539.75|530.95|172
1684177200000|2023-05-15 19:00:00|540.2|531.4|539.9|531.1|540.2|531.4|539.55|530.75|237
1684177500000|2023-05-15 19:05:00|539.85|531.05|540.1|531.3|540.25|531.45|539.8|531|128
1684177800000|2023-05-15 19:10:00|540.15|531.35|540.6|531.8|540.82|532.02|540.05|531.25|156
1684178100000|2023-05-15 19:15:00|540.57|531.77|539.9|531.1|540.6|531.8|539.75|530.95|179
1684178400000|2023-05-15 19:20:00|539.84|531.04|539.65|530.85|540.05|531.25|539.45|530.65|148
1684178700000|2023-05-15 19:25:00|539.64|530.84|539.75|530.95|540.14|531.34|537.27|528.47|532
1684179000000|2023-05-15 19:30:00|539.8|531|539.1|530.3|540.05|531.25|538.85|530.05|313
1684179300000|2023-05-15 19:35:00|539.08|530.28|538.5|529.7|539.3|530.5|538.3|529.5|360
1684179600000|2023-05-15 19:40:00|538.49|529.69|539.4|530.6|539.47|530.67|538.45|529.65|219
1684179900000|2023-05-15 19:45:00|539.25|530.45|538.3|529.5|539.3|530.5|538.05|529.25|237
1684180200000|2023-05-15 19:50:00|538.35|529.55|539.05|530.25|539.15|530.35|538.35|529.55|139
1684180500000|2023-05-15 19:55:00|538.95|530.15|539.36|530.56|539.39|530.59|538.75|529.95|191
1684180800000|2023-05-15 20:00:00|539.33|530.53|538.9|530.1|539.4|530.6|538.35|529.55|260
1684181100000|2023-05-15 20:05:00|538.85|530.05|538.45|529.65|538.95|530.15|538.35|529.55|114
1684181400000|2023-05-15 20:10:00|538.5|529.7|538.6|529.8|538.7|529.9|538.49|529.69|87
1684181700000|2023-05-15 20:15:00|538.55|529.75|537.55|528.75|538.55|529.75|537.35|528.55|112
1684182000000|2023-05-15 20:20:00|537.5|528.7|538.05|529.25|538.25|529.45|537.5|528.7|140
1684182300000|2023-05-15 20:25:00|538|529.2|538.15|529.35|538.2|529.4|537.74|528.94|79
1684182600000|2023-05-15 20:30:00|538.1|529.3|538.25|529.45|538.3|529.5|538.1|529.3|39
1684182900000|2023-05-15 20:35:00|538.35|529.55|538.8|530|538.85|530.05|538.35|529.55|48
1684183200000|2023-05-15 20:40:00|538.85|530.05|539.4|530.6|539.45|530.65|538.8|530|74
1684183500000|2023-05-15 20:45:00|539.45|530.65|538.78|529.98|539.55|530.75|538.65|529.85|120
1684183800000|2023-05-15 20:50:00|538.75|529.95|538.4|529.6|539|530.2|538.15|529.35|171
1684184100000|2023-05-15 20:55:00|538.45|529.65|538.37|529.57|538.45|529.65|537.95|529.15|71
1684184400000|2023-05-15 21:00:00|538.34|529.54|538.11|529.31|538.68|529.88|537.89|529.09|114
1684184700000|2023-05-15 21:05:00|538.12|529.32|538|529.2|538.24|529.44|537.91|529.11|120
1684185000000|2023-05-15 21:10:00|538.01|529.21|538.43|529.63|538.5|529.7|538.01|529.21|77
1684185300000|2023-05-15 21:15:00|538.44|529.64|538.36|529.56|538.44|529.64|538.21|529.41|89
1684185600000|2023-05-15 21:20:00|538.39|529.59|538.55|529.75|538.64|529.84|538.34|529.54|87
1684185900000|2023-05-15 21:25:00|538.6|529.8|538.67|529.87|538.68|529.88|538.5|529.7|60
1684186200000|2023-05-15 21:30:00|538.64|529.84|539|530.2|539|530.2|538.64|529.84|43
1684186500000|2023-05-15 21:35:00|538.99|530.19|538.94|530.14|539.1|530.3|538.9|530.1|57
1684186800000|2023-05-15 21:40:00|538.99|530.19|538.81|530.01|539.12|530.32|538.81|530.01|51
1684187100000|2023-05-15 21:45:00|538.84|530.04|538.91|530.11|538.96|530.16|538.78|529.98|41
1684187400000|2023-05-15 21:50:00|538.92|530.12|539.55|530.75|539.59|530.79|538.88|530.08|92
1684187700000|2023-05-15 21:55:00|539.59|530.79|539.73|530.93|539.74|530.94|539.59|530.79|63
1684188000000|2023-05-15 22:00:00|539.74|530.94|538.85|530.05|539.74|530.94|538.4|529.6|277
1684188300000|2023-05-15 22:05:00|538.9|530.1|538.85|530.05|539.05|530.25|538.55|529.75|182
1684188600000|2023-05-15 22:10:00|538.84|530.04|538.7|529.9|539|530.2|538.6|529.8|192
1684188900000|2023-05-15 22:15:00|538.8|530|539.79|530.99|539.8|531|538.75|529.95|119
1684189200000|2023-05-15 22:20:00|539.7|530.9|539.55|530.75|539.8|531|539.55|530.75|72
1684189500000|2023-05-15 22:25:00|539.66|530.86|539.55|530.75|539.7|530.9|539.45|530.65|46
1684189800000|2023-05-15 22:30:00|539.5|530.7|539.55|530.75|539.75|530.95|539.4|530.6|18
1684190100000|2023-05-15 22:35:00|539.5|530.7|538.5|529.7|539.5|530.7|538.5|529.7|10
1684190400000|2023-05-15 22:40:00|538.55|529.75|538.2|529.4|538.75|529.95|537.75|528.95|168
1684190700000|2023-05-15 22:45:00|538.19|529.39|537.85|529.05|538.3|529.5|537.55|528.75|136
1684191000000|2023-05-15 22:50:00|537.89|529.09|538.1|529.3|538.52|529.72|537.89|529.09|148
1684191300000|2023-05-15 22:55:00|538.15|529.35|538.4|529.6|538.65|529.85|538.15|529.35|66
1684191600000|2023-05-15 23:00:00|538.35|529.55|537.95|529.15|538.35|529.55|537.65|528.85|222
1684191900000|2023-05-15 23:05:00|538|529.2|538.4|529.6|538.55|529.75|537.8|529|235
1684192200000|2023-05-15 23:10:00|538.45|529.65|538.05|529.25|538.46|529.66|537.85|529.05|103
1684192500000|2023-05-15 23:15:00|538.25|529.45|538.45|529.65|538.55|529.75|538.05|529.25|149
1684192800000|2023-05-15 23:20:00|538.46|529.66|537.85|529.05|538.46|529.66|537.8|529|137
1684193100000|2023-05-15 23:25:00|537.9|529.1|538.15|529.35|538.5|529.7|537.9|529.1|85
1684193400000|2023-05-15 23:30:00|538.1|529.3|537.55|528.75|538.1|529.3|537.45|528.65|51
1684193700000|2023-05-15 23:35:00|537.45|528.65|537.4|528.6|537.45|528.65|536.94|528.14|119
1684194000000|2023-05-15 23:40:00|537.38|528.58|536.95|528.15|537.38|528.58|536.7|527.9|134
1684194300000|2023-05-15 23:45:00|536.9|528.1|536.78|527.98|537.49|528.69|534.95|526.15|455
1684194600000|2023-05-15 23:50:00|536.8|528|536.3|527.5|536.8|528|535.95|527.15|218
1684194900000|2023-05-15 23:55:00|536.35|527.55|535.9|527.1|536.45|527.65|535.9|527.1|50
1684195200000|2023-05-16 00:00:00|535.85|527.05|535.59|526.79|536.5|527.7|535.1|526.3|227
1684195500000|2023-05-16 00:05:00|535.68|526.88|536.35|527.55|536.45|527.65|535.5|526.7|123
1684195800000|2023-05-16 00:10:00|536.3|527.5|536.3|527.5|536.4|527.6|535.9|527.1|168
1684196100000|2023-05-16 00:15:00|536.37|527.57|537.1|528.3|537.1|528.3|535.8|527|304
1684196400000|2023-05-16 00:20:00|537.08|528.28|537.85|529.05|537.9|529.1|536.95|528.15|129
1684196700000|2023-05-16 00:25:00|537.9|529.1|538.1|529.3|538.18|529.38|537.45|528.65|114
1684197000000|2023-05-16 00:30:00|538.05|529.25|536.95|528.15|538.05|529.25|536.6|527.8|274
1684197300000|2023-05-16 00:35:00|537|528.2|536.15|527.35|537.05|528.25|536.03|527.23|169
1684197600000|2023-05-16 00:40:00|536.1|527.3|535.55|526.75|536.1|527.3|534.35|525.55|323
1684197900000|2023-05-16 00:45:00|535.5|526.7|534.95|526.15|535.55|526.75|534.85|526.05|218
1684198200000|2023-05-16 00:50:00|534.85|526.05|534.84|526.04|535.95|527.15|532.2|523.4|522
1684198500000|2023-05-16 00:55:00|534.83|526.03|534.39|525.59|534.83|526.03|533.42|524.62|393
1684198800000|2023-05-16 01:00:00|534.4|525.6|534.4|525.6|534.79|525.99|533.45|524.65|381
1684199100000|2023-05-16 01:05:00|534.39|525.59|533.85|525.05|534.9|526.1|533.73|524.93|222
1684199400000|2023-05-16 01:10:00|533.95|525.15|533.85|525.05|534.15|525.35|533.6|524.8|74
1684199700000|2023-05-16 01:15:00|533.88|525.08|533|524.2|533.95|525.15|532.6|523.8|294
1684200000000|2023-05-16 01:20:00|532.95|524.15|532.04|523.24|533.85|525.05|529.8|521|525
1684200300000|2023-05-16 01:25:00|532.01|523.21|529.6|520.8|532.14|523.34|528|519.2|872
1684200600000|2023-05-16 01:30:00|529.63|520.83|528.95|520.15|529.95|521.15|527.9|519.1|708
1684200900000|2023-05-16 01:35:00|528.9|520.1|529.08|520.28|529.08|520.28|527.75|518.95|491
1684201200000|2023-05-16 01:40:00|529.06|520.26|529.65|520.85|529.65|520.85|528.6|519.8|346
1684201500000|2023-05-16 01:45:00|529.6|520.8|530.85|522.05|530.85|522.05|529.03|520.23|364
1684201800000|2023-05-16 01:50:00|530.9|522.1|530.6|521.8|530.9|522.1|530.05|521.25|196
1684202100000|2023-05-16 01:55:00|530.55|521.75|531.1|522.3|531.4|522.6|530.2|521.4|360
1684202400000|2023-05-16 02:00:00|531.11|522.31|529.65|520.85|531.15|522.35|529.65|520.85|300
1684202700000|2023-05-16 02:05:00|529.7|520.9|530.35|521.55|530.55|521.75|529.65|520.85|220
1684203000000|2023-05-16 02:10:00|530.3|521.5|530.75|521.95|530.78|521.98|530.3|521.5|176
1684203300000|2023-05-16 02:15:00|530.73|521.93|530.65|521.85|530.75|521.95|530.2|521.4|155
1684203600000|2023-05-16 02:20:00|530.75|521.95|530.05|521.25|530.75|521.95|530|521.2|68
1684203900000|2023-05-16 02:25:00|530.1|521.3|530.8|522|530.88|522.08|530.1|521.3|85
1684204200000|2023-05-16 02:30:00|530.7|521.9|530.95|522.15|531.15|522.35|530.3|521.5|131
1684204500000|2023-05-16 02:35:00|531|522.2|530.89|522.09|531.6|522.8|530.79|521.99|157
1684204800000|2023-05-16 02:40:00|530.85|522.05|531|522.2|531.15|522.35|530.75|521.95|122
1684205100000|2023-05-16 02:45:00|530.95|522.15|531.75|522.95|531.8|523|530.85|522.05|107
1684205400000|2023-05-16 02:50:00|531.7|522.9|531.8|523|532.15|523.35|531.55|522.75|162
1684205700000|2023-05-16 02:55:00|531.85|523.05|531.8|523|531.98|523.18|531.15|522.35|170
1684206000000|2023-05-16 03:00:00|531.7|522.9|531.65|522.85|532.05|523.25|531.5|522.7|161
1684206300000|2023-05-16 03:05:00|531.69|522.89|531.8|523|531.85|523.05|531.55|522.75|118
1684206600000|2023-05-16 03:10:00|531.85|523.05|532.3|523.5|532.3|523.5|531.85|523.05|119
1684206900000|2023-05-16 03:15:00|532.25|523.45|532.3|523.5|532.7|523.9|532.05|523.25|328
1684207200000|2023-05-16 03:20:00|532.26|523.46|531.85|523.05|532.3|523.5|531.75|522.95|158
1684207500000|2023-05-16 03:25:00|531.81|523.01|532.1|523.3|532.15|523.35|531.75|522.95|139
1684207800000|2023-05-16 03:30:00|532.05|523.25|531.8|523|532.05|523.25|531.25|522.45|208
1684208100000|2023-05-16 03:35:00|531.79|522.99|531.9|523.1|532.15|523.35|531.65|522.85|173
1684208400000|2023-05-16 03:40:00|531.85|523.05|531.7|522.9|532.05|523.25|531.65|522.85|137
1684208700000|2023-05-16 03:45:00|531.68|522.88|531.68|522.88|531.75|522.95|531.4|522.6|113
1684209000000|2023-05-16 03:50:00|531.7|522.9|531.9|523.1|532|523.2|531.65|522.85|34
1684209300000|2023-05-16 03:55:00|531.95|523.15|532.15|523.35|532.19|523.39|531.6|522.8|82
1684209600000|2023-05-16 04:00:00|532.18|523.38|531.9|523.1|532.3|523.5|531.75|522.95|140
1684209900000|2023-05-16 04:05:00|531.85|523.05|531.25|522.45|531.85|523.05|531.05|522.25|77
1684210200000|2023-05-16 04:10:00|531.23|522.43|530.95|522.15|531.23|522.43|530.95|522.15|54
1684210500000|2023-05-16 04:15:00|530.85|522.05|531.75|522.95|531.8|523|530.85|522.05|102
1684210800000|2023-05-16 04:20:00|531.8|523|532|523.2|532|523.2|531.8|523|22
1684211100000|2023-05-16 04:25:00|532.05|523.25|532.5|523.7|532.5|523.7|532.05|523.25|57
1684211400000|2023-05-16 04:30:00|532.49|523.69|531.9|523.1|532.5|523.7|531.75|522.95|105
1684211700000|2023-05-16 04:35:00|531.85|523.05|531.68|522.88|532.1|523.3|531.55|522.75|77
1684212000000|2023-05-16 04:40:00|531.69|522.89|532|523.2|532.1|523.3|531.55|522.75|107
1684212300000|2023-05-16 04:45:00|531.95|523.15|532|523.2|532.05|523.25|531.85|523.05|42
1684212600000|2023-05-16 04:50:00|531.93|523.13|532|523.2|532.15|523.35|531.6|522.8|102
1684212900000|2023-05-16 04:55:00|531.95|523.15|532.1|523.3|532.15|523.35|531.75|522.95|32
1684213200000|2023-05-16 05:00:00|532.05|523.25|532.58|523.78|532.7|523.9|532.05|523.25|78
1684213500000|2023-05-16 05:05:00|532.6|523.8|533.1|524.3|533.1|524.3|532.6|523.8|162
1684213800000|2023-05-16 05:10:00|533.15|524.35|533.05|524.25|533.45|524.65|532.85|524.05|119
1684214100000|2023-05-16 05:15:00|533.1|524.3|533.15|524.35|533.45|524.65|533|524.2|70
1684214400000|2023-05-16 05:20:00|533.2|524.4|533.15|524.35|533.3|524.5|533|524.2|41
1684214700000|2023-05-16 05:25:00|533.2|524.4|532.95|524.15|533.2|524.4|532.75|523.95|66
1684215000000|2023-05-16 05:30:00|532.85|524.05|532.35|523.55|533|524.2|532.3|523.5|86
1684215300000|2023-05-16 05:35:00|532.3|523.5|532.1|523.3|532.55|523.75|531.94|523.14|128
1684215600000|2023-05-16 05:40:00|532.08|523.28|532.5|523.7|532.6|523.8|532.05|523.25|98
1684215900000|2023-05-16 05:45:00|532.55|523.75|532.05|523.25|532.6|523.8|531.75|522.95|178
1684216200000|2023-05-16 05:50:00|532.1|523.3|532.18|523.38|532.55|523.75|531.85|523.05|169
1684216500000|2023-05-16 05:55:00|532.2|523.4|532.3|523.5|532.55|523.75|532.15|523.35|126
1684216800000|2023-05-16 06:00:00|532.27|523.47|530.8|522|532.4|523.6|530.68|521.88|215
1684217100000|2023-05-16 06:05:00|530.85|522.05|530.98|522.18|531.1|522.3|529.97|521.17|268
1684217400000|2023-05-16 06:10:00|531|522.2|530.5|521.7|531.3|522.5|530.45|521.65|192
1684217700000|2023-05-16 06:15:00|530.45|521.65|531.58|522.78|531.62|522.82|530.45|521.65|115
1684218000000|2023-05-16 06:20:00|531.6|522.8|531.75|522.95|531.75|522.95|531.55|522.75|30
1684218300000|2023-05-16 06:25:00|531.8|523|532.05|523.25|532.1|523.3|531.8|523|77
1684218600000|2023-05-16 06:30:00|532.08|523.28|532.5|523.7|532.65|523.85|532.08|523.28|51
1684218900000|2023-05-16 06:35:00|532.4|523.6|532.03|523.23|532.56|523.76|531.95|523.15|98
1684219200000|2023-05-16 06:40:00|532.15|523.35|531.9|523.1|532.15|523.35|531.65|522.85|170
1684219500000|2023-05-16 06:45:00|531.75|522.95|531.91|523.11|532.09|523.29|531.45|522.65|218
1684219800000|2023-05-16 06:50:00|531.95|523.15|532.6|523.8|532.85|524.05|531.75|522.95|201
1684220100000|2023-05-16 06:55:00|532.65|523.85|532.55|523.75|533|524.2|532.55|523.75|82
1684220400000|2023-05-16 07:00:00|532.45|523.65|533.55|524.75|533.55|524.75|532.35|523.55|141
1684220700000|2023-05-16 07:05:00|533.5|524.7|532.9|524.1|533.6|524.8|532.65|523.85|219
1684221000000|2023-05-16 07:10:00|532.75|523.95|533.2|524.4|533.2|524.4|532.75|523.95|215
1684221300000|2023-05-16 07:15:00|533.15|524.35|534|525.2|534.15|525.35|532.83|524.03|459
1684221600000|2023-05-16 07:20:00|534.05|525.25|533.65|524.85|534.1|525.3|533.45|524.65|298
1684221900000|2023-05-16 07:25:00|533.69|524.89|534|525.2|534|525.2|533.56|524.76|260
1684222200000|2023-05-16 07:30:00|533.95|525.15|533.85|525.05|534.2|525.4|533.55|524.75|223
1684222500000|2023-05-16 07:35:00|533.82|525.02|534.2|525.4|534.2|525.4|533.75|524.95|184
1684222800000|2023-05-16 07:40:00|534.14|525.34|534.65|525.85|534.73|525.93|534.05|525.25|293
1684223100000|2023-05-16 07:45:00|534.65|525.85|534.2|525.4|534.95|526.15|534.15|525.35|274
1684223400000|2023-05-16 07:50:00|534.25|525.45|534.4|525.6|534.55|525.75|534.15|525.35|148
1684223700000|2023-05-16 07:55:00|534.39|525.59|534.65|525.85|534.65|525.85|534.05|525.25|135
1684224000000|2023-05-16 08:00:00|534.6|525.8|533.7|524.9|534.65|525.85|533.63|524.83|156
1684224300000|2023-05-16 08:05:00|533.69|524.89|533.4|524.6|533.9|525.1|532.84|524.04|251
1684224600000|2023-05-16 08:10:00|533.25|524.45|534.05|525.25|534.35|525.55|533.15|524.35|197
1684224900000|2023-05-16 08:15:00|534.15|525.35|533.85|525.05|534.35|525.55|533.25|524.45|164
1684225200000|2023-05-16 08:20:00|533.84|525.04|534.55|525.75|534.85|526.05|533.72|524.92|305
1684225500000|2023-05-16 08:25:00|534.6|525.8|533.51|524.71|534.6|525.8|533.35|524.55|240
1684225800000|2023-05-16 08:30:00|533.55|524.75|533.25|524.45|533.7|524.9|533.05|524.25|93
1684226100000|2023-05-16 08:35:00|533.22|524.42|534.2|525.4|534.35|525.55|533.15|524.35|172
1684226400000|2023-05-16 08:40:00|534.25|525.45|534.15|525.35|534.3|525.5|533.96|525.16|94
1684226700000|2023-05-16 08:45:00|534.14|525.34|534.05|525.25|534.3|525.5|533.95|525.15|171
1684227000000|2023-05-16 08:50:00|534|525.2|533.87|525.07|534.25|525.45|533.75|524.95|193
1684227300000|2023-05-16 08:55:00|533.9|525.1|534.13|525.33|534.25|525.45|533.55|524.75|189
1684227600000|2023-05-16 09:00:00|534.14|525.34|534.5|525.7|534.8|526|533.95|525.15|360
1684227900000|2023-05-16 09:05:00|534.55|525.75|533.9|525.1|534.6|525.8|533.9|525.1|117
1684228200000|2023-05-16 09:10:00|533.89|525.09|533.85|525.05|534.15|525.35|533.84|525.04|133
1684228500000|2023-05-16 09:15:00|533.9|525.1|535|526.2|535.05|526.25|533.85|525.05|242
1684228800000|2023-05-16 09:20:00|535.05|526.25|534.5|525.7|535.6|526.8|534.35|525.55|260
1684229100000|2023-05-16 09:25:00|534.55|525.75|534.55|525.75|534.85|526.05|534.45|525.65|159
1684229400000|2023-05-16 09:30:00|534.52|525.72|533.55|524.75|535.13|526.33|532.99|524.19|499
1684229700000|2023-05-16 09:35:00|533.59|524.79|533.98|525.18|534.15|525.35|533.4|524.6|239
1684230000000|2023-05-16 09:40:00|533.99|525.19|534.35|525.55|534.85|526.05|533.95|525.15|141
1684230300000|2023-05-16 09:45:00|534.41|525.61|534.5|525.7|534.6|525.8|534.05|525.25|171
1684230600000|2023-05-16 09:50:00|534.45|525.65|534.19|525.39|534.6|525.8|534.05|525.25|188
1684230900000|2023-05-16 09:55:00|534.25|525.45|534.15|525.35|534.6|525.8|533.89|525.09|172
1684231200000|2023-05-16 10:00:00|534.29|525.49|533.6|524.8|534.5|525.7|533.55|524.75|173
1684231500000|2023-05-16 10:05:00|533.57|524.77|533.5|524.7|533.75|524.95|533.25|524.45|199
1684231800000|2023-05-16 10:10:00|533.49|524.69|533.6|524.8|533.8|525|532.95|524.15|257
1684232100000|2023-05-16 10:15:00|533.55|524.75|532.85|524.05|533.7|524.9|532.45|523.65|275
1684232400000|2023-05-16 10:20:00|532.93|524.13|531.75|522.95|532.95|524.15|531.55|522.75|356
1684232700000|2023-05-16 10:25:00|531.8|523|531.97|523.17|532.25|523.45|531.65|522.85|172
1684233000000|2023-05-16 10:30:00|531.98|523.18|531.99|523.19|532.6|523.8|531.95|523.15|193
1684233300000|2023-05-16 10:35:00|532|523.2|532.45|523.65|532.55|523.75|531.95|523.15|139
1684233600000|2023-05-16 10:40:00|532.5|523.7|531.82|523.02|532.55|523.75|531.65|522.85|126
1684233900000|2023-05-16 10:45:00|531.85|523.05|531.25|522.45|531.9|523.1|530.75|521.95|107
1684234200000|2023-05-16 10:50:00|531.2|522.4|530.87|522.07|531.35|522.55|530.65|521.85|61
1684234500000|2023-05-16 10:55:00|530.75|521.95|531|522.2|531.2|522.4|530.55|521.75|134
1684234800000|2023-05-16 11:00:00|531.05|522.25|530.86|522.06|531.2|522.4|530.55|521.75|169
1684235100000|2023-05-16 11:05:00|530.87|522.07|531.47|522.67|531.9|523.1|530.85|522.05|290
1684235400000|2023-05-16 11:10:00|531.5|522.7|532.08|523.28|532.15|523.35|531.15|522.35|185
1684235700000|2023-05-16 11:15:00|532.15|523.35|531.6|522.8|532.2|523.4|531.05|522.25|217
1684236000000|2023-05-16 11:20:00|531.35|522.55|531.7|522.9|532.35|523.55|531.35|522.55|231
1684236300000|2023-05-16 11:25:00|531.75|522.95|532.13|523.33|532.3|523.5|531.55|522.75|166
1684236600000|2023-05-16 11:30:00|532.2|523.4|532.55|523.75|532.55|523.75|531.95|523.15|144
1684236900000|2023-05-16 11:35:00|532.6|523.8|532.95|524.15|533.3|524.5|532.55|523.75|43
1684237200000|2023-05-16 11:40:00|532.85|524.05|532.45|523.65|532.95|524.15|532.25|523.45|137
1684237500000|2023-05-16 11:45:00|532.4|523.6|532.45|523.65|532.8|524|532.15|523.35|158
1684237800000|2023-05-16 11:50:00|532.5|523.7|532.35|523.55|532.65|523.85|532.35|523.55|72
1684238100000|2023-05-16 11:55:00|532.4|523.6|533|524.2|533.05|524.25|532.4|523.6|51
1684238400000|2023-05-16 12:00:00|532.95|524.15|532.45|523.65|533.1|524.3|532.35|523.55|68
1684238700000|2023-05-16 12:05:00|532.5|523.7|531.78|522.98|532.5|523.7|531.35|522.55|207
1684239000000|2023-05-16 12:10:00|531.84|523.04|532.1|523.3|532.25|523.45|531.65|522.85|206
1684239300000|2023-05-16 12:15:00|532.08|523.28|532.45|523.65|533.05|524.25|532.05|523.25|199
1684239600000|2023-05-16 12:20:00|532.5|523.7|532.65|523.85|532.9|524.1|532.2|523.4|217
1684239900000|2023-05-16 12:25:00|532.7|523.9|531.75|522.95|532.7|523.9|531.75|522.95|132
1684240200000|2023-05-16 12:30:00|531.9|523.1|531.8|523|533.7|524.9|529.85|521.05|144
1684240500000|2023-05-16 12:35:00|531.1|522.3|531.4|522.6|531.6|522.8|530.15|521.35|378
1684240800000|2023-05-16 12:40:00|531.42|522.62|532.67|523.87|532.8|524|531.05|522.25|567
1684241100000|2023-05-16 12:45:00|532.65|523.85|532.9|524.1|532.95|524.15|532.25|523.45|412
1684241400000|2023-05-16 12:50:00|532.85|524.05|532.5|523.7|533.1|524.3|532.35|523.55|215
1684241700000|2023-05-16 12:55:00|532.45|523.65|531.95|523.15|532.5|523.7|531.8|523|124
1684242000000|2023-05-16 13:00:00|531.93|523.13|531.3|522.5|532.25|523.45|531.25|522.45|166
1684242300000|2023-05-16 13:05:00|531.28|522.48|531.69|522.89|532.25|523.45|531.2|522.4|274
1684242600000|2023-05-16 13:10:00|531.7|522.9|531.8|523|532|523.2|531.5|522.7|89
1684242900000|2023-05-16 13:15:00|531.9|523.1|531|522.2|531.95|523.15|531|522.2|44
1684243200000|2023-05-16 13:20:00|531.05|522.25|531.6|522.8|531.65|522.85|531|522.2|186
1684243500000|2023-05-16 13:25:00|531.55|522.75|531.85|523.05|531.85|523.05|531.55|522.75|65
1684243800000|2023-05-16 13:30:00|531.9|523.1|531.75|522.95|532.49|523.69|531.2|522.4|247
1684244100000|2023-05-16 13:35:00|531.84|523.04|530.7|521.9|532.05|523.25|530.7|521.9|175
1684244400000|2023-05-16 13:40:00|530.65|521.85|532.2|523.4|532.25|523.45|530.5|521.7|273
1684244700000|2023-05-16 13:45:00|532.15|523.35|531.75|522.95|532.7|523.9|531.75|522.95|260
1684245000000|2023-05-16 13:50:00|531.7|522.9|530.15|521.35|531.7|522.9|530|521.2|429
1684245300000|2023-05-16 13:55:00|530.1|521.3|529.59|520.79|530.2|521.4|529.55|520.75|231
1684245600000|2023-05-16 14:00:00|529.55|520.75|530.25|521.45|530.45|521.65|528.42|519.62|469
1684245900000|2023-05-16 14:05:00|530.2|521.4|529.75|520.95|530.9|522.1|529.65|520.85|267
1684246200000|2023-05-16 14:10:00|529.7|520.9|529.6|520.8|530.34|521.54|527.95|519.15|512
1684246500000|2023-05-16 14:15:00|529.65|520.85|530.35|521.55|530.5|521.7|529.45|520.65|305
1684246800000|2023-05-16 14:20:00|530.38|521.58|529.95|521.15|530.4|521.6|529.95|521.15|235
1684247100000|2023-05-16 14:25:00|530|521.2|531.05|522.25|531.1|522.3|529.75|520.95|317
1684247400000|2023-05-16 14:30:00|531.1|522.3|530.9|522.1|531.75|522.95|530.7|521.9|299
1684247700000|2023-05-16 14:35:00|530.85|522.05|530.55|521.75|531.2|522.4|529.85|521.05|208
1684248000000|2023-05-16 14:40:00|530.66|521.86|531.55|522.75|531.6|522.8|530.55|521.75|243
1684248300000|2023-05-16 14:45:00|531.5|522.7|531.7|522.9|531.85|523.05|531.15|522.35|168
1684248600000|2023-05-16 14:50:00|531.65|522.85|531.7|522.9|531.9|523.1|531.2|522.4|161
1684248900000|2023-05-16 14:55:00|531.71|522.91|532.25|523.45|532.4|523.6|531.65|522.85|239
1684249200000|2023-05-16 15:00:00|532.3|523.5|532.98|524.18|533|524.2|532.15|523.35|238
1684249500000|2023-05-16 15:05:00|533|524.2|532.28|523.48|533.15|524.35|532.15|523.35|221
1684249800000|2023-05-16 15:10:00|532.3|523.5|531.2|522.4|532.3|523.5|531.15|522.35|252
1684250100000|2023-05-16 15:15:00|531.18|522.38|531.45|522.65|531.47|522.67|531.11|522.31|117
1684250400000|2023-05-16 15:20:00|531.59|522.79|531.95|523.15|532.04|523.24|531.55|522.75|130
1684250700000|2023-05-16 15:25:00|532|523.2|532.45|523.65|532.69|523.89|531.95|523.15|142
1684251000000|2023-05-16 15:30:00|532.4|523.6|531.9|523.1|532.4|523.6|531.5|522.7|182
1684251300000|2023-05-16 15:35:00|531.7|522.9|532.05|523.25|532.1|523.3|531.6|522.8|11
1684251600000|2023-05-16 15:40:00|532|523.2|531.45|522.65|532|523.2|531.3|522.5|65
1684251900000|2023-05-16 15:45:00|531.48|522.68|532.05|523.25|532.15|523.35|531.45|522.65|55
1684252200000|2023-05-16 15:50:00|532.1|523.3|532.6|523.8|532.75|523.95|532.05|523.25|75
1684252500000|2023-05-16 15:55:00|532.55|523.75|532.15|523.35|532.55|523.75|532.1|523.3|22
1684252800000|2023-05-16 16:00:00|532.12|523.32|532.8|524|532.85|524.05|531.95|523.15|45
1684253100000|2023-05-16 16:05:00|532.85|524.05|532.95|524.15|533.2|524.4|532.75|523.95|24
1684253400000|2023-05-16 16:10:00|532.85|524.05|532.75|523.95|533.05|524.25|532.6|523.8|74
1684253700000|2023-05-16 16:15:00|532.78|523.98|531.75|522.95|532.95|524.15|531.65|522.85|119
1684254000000|2023-05-16 16:20:00|531.8|523|532.3|523.5|532.43|523.63|531.78|522.98|136
1684254300000|2023-05-16 16:25:00|532.31|523.51|531.55|522.75|532.42|523.62|531.45|522.65|137
1684254600000|2023-05-16 16:30:00|531.58|522.78|532.8|524|532.85|524.05|531.58|522.78|186
1684254900000|2023-05-16 16:35:00|532.75|523.95|533.08|524.28|533.11|524.31|532.05|523.25|161
1684255200000|2023-05-16 16:40:00|533.05|524.25|533.15|524.35|533.65|524.85|533.05|524.25|174
1684255500000|2023-05-16 16:45:00|533.18|524.38|532.91|524.11|533.6|524.8|531.99|523.19|212
1684255800000|2023-05-16 16:50:00|532.85|524.05|534.23|525.43|534.25|525.45|532.75|523.95|168
1684256100000|2023-05-16 16:55:00|534.24|525.44|534.2|525.4|535.1|526.3|533.95|525.15|293
1684256400000|2023-05-16 17:00:00|534.18|525.38|533.95|525.15|534.9|526.1|533.95|525.15|298
1684256700000|2023-05-16 17:05:00|534.04|525.24|532.6|523.8|534.15|525.35|532.45|523.65|208
1684257000000|2023-05-16 17:10:00|532.65|523.85|532.75|523.95|533|524.2|532.59|523.79|300
1684257300000|2023-05-16 17:15:00|532.79|523.99|531.75|522.95|532.9|524.1|531.65|522.85|118
1684257600000|2023-05-16 17:20:00|531.8|523|532.35|523.55|532.4|523.6|531.75|522.95|144
1684257900000|2023-05-16 17:25:00|532.4|523.6|532.03|523.23|532.49|523.69|531.95|523.15|165
1684258200000|2023-05-16 17:30:00|532.05|523.25|532.5|523.7|532.5|523.7|531.95|523.15|95
1684258500000|2023-05-16 17:35:00|532.52|523.72|533.1|524.3|533.25|524.45|532.52|523.72|57
1684258800000|2023-05-16 17:40:00|533.15|524.35|533.9|525.1|534.1|525.3|533.15|524.35|12
1684259100000|2023-05-16 17:45:00|533.85|525.05|533.65|524.85|534.35|525.55|533.2|524.4|84
1684259400000|2023-05-16 17:50:00|533.55|524.75|533.25|524.45|533.55|524.75|533.1|524.3|24
1684259700000|2023-05-16 17:55:00|533.2|524.4|534.21|525.41|534.25|525.45|533.2|524.4|41
1684260000000|2023-05-16 18:00:00|534.15|525.35|533.75|524.95|534.98|526.18|533.75|524.95|210
1684260300000|2023-05-16 18:05:00|533.85|525.05|533.15|524.35|534.15|525.35|533.13|524.33|113
1684260600000|2023-05-16 18:10:00|533.13|524.33|533.25|524.45|533.25|524.45|532.96|524.16|108
1684260900000|2023-05-16 18:15:00|533.3|524.5|533.15|524.35|533.55|524.75|533.15|524.35|119
1684261200000|2023-05-16 18:20:00|533.25|524.45|533.06|524.26|533.25|524.45|532.73|523.93|180
1684261500000|2023-05-16 18:25:00|533.14|524.34|533.15|524.35|533.45|524.65|533.05|524.25|52
1684261800000|2023-05-16 18:30:00|533.2|524.4|533.35|524.55|533.45|524.65|533.05|524.25|50
1684262100000|2023-05-16 18:35:00|533.3|524.5|533.75|524.95|533.75|524.95|533.22|524.42|59
1684262400000|2023-05-16 18:40:00|533.84|525.04|533.05|524.25|533.84|525.04|533.05|524.25|28
1684262700000|2023-05-16 18:45:00|533.12|524.32|533.25|524.45|533.65|524.85|532.9|524.1|116
1684263000000|2023-05-16 18:50:00|533.15|524.35|533.55|524.75|533.75|524.95|533.15|524.35|47
1684263300000|2023-05-16 18:55:00|533.6|524.8|533.45|524.65|533.6|524.8|533.45|524.65|5
1684263600000|2023-05-16 19:00:00|533.5|524.7|533.45|524.65|533.85|525.05|533.45|524.65|64
1684263900000|2023-05-16 19:05:00|533.4|524.6|533.45|524.65|533.55|524.75|532.8|524|90
1684264200000|2023-05-16 19:10:00|533.35|524.55|533.05|524.25|533.35|524.55|533.05|524.25|13
1684264500000|2023-05-16 19:15:00|533.15|524.35|532.75|523.95|533.25|524.45|532.65|523.85|11
1684264800000|2023-05-16 19:20:00|532.65|523.85|533.25|524.45|533.55|524.75|532.65|523.85|35
1684265100000|2023-05-16 19:25:00|533.31|524.51|532.55|523.75|533.31|524.51|532.55|523.75|23
1684265400000|2023-05-16 19:30:00|532.5|523.7|532.45|523.65|532.65|523.85|532.45|523.65|18
1684265700000|2023-05-16 19:35:00|532.5|523.7|532.05|523.25|532.55|523.75|532.05|523.25|37
1684266000000|2023-05-16 19:40:00|531.9|523.1|531.85|523.05|532|523.2|531.75|522.95|9
1684266300000|2023-05-16 19:45:00|531.95|523.15|531.25|522.45|531.95|523.15|531|522.2|184
1684266600000|2023-05-16 19:50:00|531.2|522.4|530.75|521.95|531.2|522.4|530.25|521.45|161
1684266900000|2023-05-16 19:55:00|530.7|521.9|530.55|521.75|530.95|522.15|529.95|521.15|84
1684267200000|2023-05-16 20:00:00|530.45|521.65|529.55|520.75|530.45|521.65|529.55|520.75|133
1684267500000|2023-05-16 20:05:00|529.45|520.65|530.35|521.55|530.4|521.6|528.65|519.85|139
1684267800000|2023-05-16 20:10:00|530.4|521.6|530.75|521.95|530.75|521.95|530.15|521.35|127
1684268100000|2023-05-16 20:15:00|530.85|522.05|530.8|522|531.15|522.35|530.75|521.95|46
1684268400000|2023-05-16 20:20:00|530.95|522.15|531.1|522.3|531.34|522.54|530.9|522.1|25
1684268700000|2023-05-16 20:25:00|531.15|522.35|531.15|522.35|531.15|522.35|530.7|521.9|29
1684269000000|2023-05-16 20:30:00|531.2|522.4|532.05|523.25|532.05|523.25|531.05|522.25|140
1684269300000|2023-05-16 20:35:00|532|523.2|531.5|522.7|532.05|523.25|531.45|522.65|65
1684269600000|2023-05-16 20:40:00|531.45|522.65|531.25|522.45|531.45|522.65|531.05|522.25|25
1684269900000|2023-05-16 20:45:00|531.15|522.35|530.95|522.15|531.55|522.75|530.85|522.05|46
1684270200000|2023-05-16 20:50:00|531.05|522.25|531.75|522.95|531.95|523.15|531.05|522.25|24
1684270500000|2023-05-16 20:55:00|531.7|522.9|531.19|522.39|531.7|522.9|531.15|522.35|29
1684270800000|2023-05-16 21:00:00|531.2|522.4|532|523.2|532.24|523.44|530.89|522.09|140
1684271100000|2023-05-16 21:05:00|531.99|523.19|531.68|522.88|531.99|523.19|531.5|522.7|130
1684271400000|2023-05-16 21:10:00|531.65|522.85|532.79|523.99|532.91|524.11|531.64|522.84|128
1684271700000|2023-05-16 21:15:00|532.81|524.01|532.87|524.07|532.98|524.18|532.79|523.99|56
1684272000000|2023-05-16 21:20:00|532.84|524.04|533.08|524.28|533.09|524.29|532.82|524.02|34
1684272300000|2023-05-16 21:25:00|533.09|524.29|533.4|524.6|533.51|524.71|533.09|524.29|58
1684272600000|2023-05-16 21:30:00|533.39|524.59|532.66|523.86|533.4|524.6|532.63|523.83|81
1684272900000|2023-05-16 21:35:00|532.64|523.84|534.07|525.27|534.15|525.35|532.64|523.84|142
1684273200000|2023-05-16 21:40:00|534.06|525.26|534.36|525.56|534.37|525.57|534.06|525.26|52
1684273500000|2023-05-16 21:45:00|534.39|525.59|533.76|524.96|534.44|525.64|533.66|524.86|65
1684273800000|2023-05-16 21:50:00|533.79|524.99|534.05|525.25|534.24|525.44|533.79|524.99|70
1684274100000|2023-05-16 21:55:00|534.04|525.24|534.15|525.35|534.54|525.74|533.95|525.15|105
1684274400000|2023-05-16 22:00:00|534.2|525.4|534.55|525.75|534.75|525.95|534.2|525.4|106
1684274700000|2023-05-16 22:05:00|534.6|525.8|534.68|525.88|534.7|525.9|533.95|525.15|141
1684275000000|2023-05-16 22:10:00|534.7|525.9|534.55|525.75|535.05|526.25|534.55|525.75|113
1684275300000|2023-05-16 22:15:00|534.6|525.8|533.75|524.95|534.85|526.05|533.75|524.95|54
1684275600000|2023-05-16 22:20:00|533.7|524.9|533.8|525|533.85|525.05|533.45|524.65|57
1684275900000|2023-05-16 22:25:00|533.85|525.05|533.75|524.95|533.95|525.15|533.6|524.8|87
1684276200000|2023-05-16 22:30:00|533.7|524.9|533.85|525.05|533.85|525.05|533.25|524.45|30
1684276500000|2023-05-16 22:35:00|533.95|525.15|533.65|524.85|534.05|525.25|533.55|524.75|133
1684276800000|2023-05-16 22:40:00|533.7|524.9|533.4|524.6|533.75|524.95|533.4|524.6|9
1684277100000|2023-05-16 22:45:00|533.35|524.55|533.75|524.95|533.9|525.1|533.3|524.5|23
1684277400000|2023-05-16 22:50:00|533.7|524.9|533.9|525.1|533.95|525.15|533.65|524.85|54
1684277700000|2023-05-16 22:55:00|534|525.2|533.75|524.95|534.15|525.35|533.75|524.95|58
1684278000000|2023-05-16 23:00:00|533.7|524.9|533.15|524.35|533.75|524.95|533.05|524.25|25
1684278300000|2023-05-16 23:05:00|533.1|524.3|532.63|523.83|533.1|524.3|532.55|523.75|82
1684278600000|2023-05-16 23:10:00|532.6|523.8|532.95|524.15|532.95|524.15|532.55|523.75|42
1684278900000|2023-05-16 23:15:00|533.05|524.25|533.5|524.7|533.85|525.05|533.05|524.25|10
1684279200000|2023-05-16 23:20:00|533.55|524.75|534.28|525.48|534.28|525.48|533.55|524.75|28
1684279500000|2023-05-16 23:25:00|534.3|525.5|534.05|525.25|534.3|525.5|534.05|525.25|32
1684279800000|2023-05-16 23:30:00|534.15|525.35|534.65|525.85|534.65|525.85|534.15|525.35|7
1684280100000|2023-05-16 23:35:00|534.7|525.9|534.35|525.55|534.8|526|534.35|525.55|18
1684280400000|2023-05-16 23:40:00|534.5|525.7|534.45|525.65|534.75|525.95|534.45|525.65|24
1684280700000|2023-05-16 23:45:00|534.4|525.6|534.65|525.85|535|526.2|534.35|525.55|76
1684281000000|2023-05-16 23:50:00|534.55|525.75|534.4|525.6|534.6|525.8|534.2|525.4|32
1684281300000|2023-05-16 23:55:00|534.35|525.55|534.05|525.25|534.4|525.6|534.05|525.25|20
1684281600000|2023-05-17 00:00:00|534.1|525.3|534.15|525.35|535.54|526.74|534.1|525.3|118
1684281900000|2023-05-17 00:05:00|534.3|525.5|534|525.2|534.35|525.55|533.85|525.05|71
1684282200000|2023-05-17 00:10:00|534.05|525.25|535.05|526.25|535.25|526.45|534.05|525.25|151
1684282500000|2023-05-17 00:15:00|535|526.2|533.7|524.9|535.19|526.39|533.15|524.35|228
1684282800000|2023-05-17 00:20:00|533.73|524.93|533.15|524.35|533.75|524.95|533.1|524.3|133
1684283100000|2023-05-17 00:25:00|533.18|524.38|532.95|524.15|533.5|524.7|532.7|523.9|68
1684283400000|2023-05-17 00:30:00|532.9|524.1|533.75|524.95|533.9|525.1|532.3|523.5|98
1684283700000|2023-05-17 00:35:00|533.7|524.9|535.2|526.4|535.28|526.48|533.65|524.85|174
1684284000000|2023-05-17 00:40:00|535.15|526.35|534.25|525.45|535.15|526.35|534.05|525.25|146
1684284300000|2023-05-17 00:45:00|534.2|525.4|535|526.2|535|526.2|533.7|524.9|168
1684284600000|2023-05-17 00:50:00|534.95|526.15|536.15|527.35|536.15|527.35|534.9|526.1|162
1684284900000|2023-05-17 00:55:00|536.2|527.4|536|527.2|536.85|528.05|535.95|527.15|197
1684285200000|2023-05-17 01:00:00|536.05|527.25|537.55|528.75|537.55|528.75|535.95|527.15|183
1684285500000|2023-05-17 01:05:00|537.5|528.7|537.55|528.75|537.75|528.95|536.8|528|205
1684285800000|2023-05-17 01:10:00|537.45|528.65|536.35|527.55|537.55|528.75|536.25|527.45|129
1684286100000|2023-05-17 01:15:00|536.25|527.45|535.95|527.15|536.35|527.55|535.75|526.95|108
1684286400000|2023-05-17 01:20:00|536|527.2|535.9|527.1|536.15|527.35|535.7|526.9|56
1684286700000|2023-05-17 01:25:00|535.95|527.15|537.25|528.45|537.35|528.55|535.95|527.15|271
1684287000000|2023-05-17 01:30:00|537.31|528.51|538.05|529.25|538.15|529.35|537.05|528.25|422
1684287300000|2023-05-17 01:35:00|538.08|529.28|539.25|530.45|539.8|531|538.08|529.28|364
1684287600000|2023-05-17 01:40:00|539.15|530.35|538.95|530.15|539.8|531|538.85|530.05|123
1684287900000|2023-05-17 01:45:00|538.9|530.1|540.05|531.25|540.15|531.35|538.75|529.95|192
1684288200000|2023-05-17 01:50:00|540|531.2|539.35|530.55|540.65|531.85|539.35|530.55|242
1684288500000|2023-05-17 01:55:00|539.49|530.69|539.8|531|540.45|531.65|539.49|530.69|119
1684288800000|2023-05-17 02:00:00|539.89|531.09|538.85|530.05|540.2|531.4|538.85|530.05|221
1684289100000|2023-05-17 02:05:00|538.8|530|538.95|530.15|539.15|530.35|538.75|529.95|59
1684289400000|2023-05-17 02:10:00|539|530.2|538.9|530.1|539.35|530.55|538.9|530.1|180
1684289700000|2023-05-17 02:15:00|538.93|530.13|539.15|530.35|539.2|530.4|538.45|529.65|179
1684290000000|2023-05-17 02:20:00|539.19|530.39|539.15|530.35|539.25|530.45|538.9|530.1|156
1684290300000|2023-05-17 02:25:00|539.1|530.3|539.2|530.4|539.6|530.8|539.1|530.3|19
1684290600000|2023-05-17 02:30:00|539.15|530.35|538.4|529.6|539.2|530.4|538.4|529.6|90
1684290900000|2023-05-17 02:35:00|538.43|529.63|538.4|529.6|538.75|529.95|538.2|529.4|206
1684291200000|2023-05-17 02:40:00|538.45|529.65|538.83|530.03|539.05|530.25|538.45|529.65|104
1684291500000|2023-05-17 02:45:00|538.85|530.05|538.35|529.55|538.85|530.05|538.35|529.55|106
1684291800000|2023-05-17 02:50:00|538.3|529.5|537.65|528.85|538.45|529.65|537.6|528.8|163
1684292100000|2023-05-17 02:55:00|537.75|528.95|537.6|528.8|538|529.2|537.4|528.6|159
1684292400000|2023-05-17 03:00:00|537.7|528.9|537.6|528.8|538.2|529.4|537.3|528.5|193
1684292700000|2023-05-17 03:05:00|537.65|528.85|537.89|529.09|538.05|529.25|537.6|528.8|71
1684293000000|2023-05-17 03:10:00|537.87|529.07|538.08|529.28|538.15|529.35|537.87|529.07|88
1684293300000|2023-05-17 03:15:00|538.1|529.3|539|530.2|539|530.2|538.1|529.3|199
1684293600000|2023-05-17 03:20:00|538.95|530.15|538.5|529.7|538.95|530.15|538.3|529.5|102
1684293900000|2023-05-17 03:25:00|538.55|529.75|538.4|529.6|538.6|529.8|538.2|529.4|154
1684294200000|2023-05-17 03:30:00|538.45|529.65|538.8|530|538.85|530.05|538.4|529.6|121
1684294500000|2023-05-17 03:35:00|538.83|530.03|538.99|530.19|539|530.2|538.5|529.7|141
1684294800000|2023-05-17 03:40:00|538.95|530.15|539.7|530.9|539.7|530.9|538.95|530.15|48
1684295100000|2023-05-17 03:45:00|539.65|530.85|539.2|530.4|539.65|530.85|539.05|530.25|45
1684295400000|2023-05-17 03:50:00|539.29|530.49|539.15|530.35|539.3|530.5|539.1|530.3|51
1684295700000|2023-05-17 03:55:00|539.1|530.3|539.13|530.33|539.2|530.4|539|530.2|195
1684296000000|2023-05-17 04:00:00|539.1|530.3|539.45|530.65|539.45|530.65|539.1|530.3|167
1684296300000|2023-05-17 04:05:00|539.6|530.8|539.9|531.1|539.9|531.1|539.55|530.75|137
1684296600000|2023-05-17 04:10:00|539.95|531.15|540.15|531.35|540.55|531.75|539.9|531.1|142
1684296900000|2023-05-17 04:15:00|540.2|531.4|540.25|531.45|540.3|531.5|540.05|531.25|157
1684297200000|2023-05-17 04:20:00|540.2|531.4|540.3|531.5|540.35|531.55|540.2|531.4|135
1684297500000|2023-05-17 04:25:00|540.25|531.45|540.35|531.55|540.35|531.55|540.24|531.44|25
1684297800000|2023-05-17 04:30:00|540.4|531.6|540.35|531.55|540.4|531.6|540.05|531.25|87
1684298100000|2023-05-17 04:35:00|540.3|531.5|540.35|531.55|540.56|531.76|540.25|531.45|122
1684298400000|2023-05-17 04:40:00|540.44|531.64|541.05|532.25|541.05|532.25|540.35|531.55|83
1684298700000|2023-05-17 04:45:00|541.25|532.45|541.1|532.3|541.65|532.85|541.1|532.3|178
1684299000000|2023-05-17 04:50:00|541.05|532.25|540.75|531.95|542.15|533.35|540.7|531.9|152
1684299300000|2023-05-17 04:55:00|540.7|531.9|540.6|531.8|541.1|532.3|540.55|531.75|116
1684299600000|2023-05-17 05:00:00|540.59|531.79|540.2|531.4|540.59|531.79|539.2|530.4|150
1684299900000|2023-05-17 05:05:00|540.25|531.45|540.1|531.3|540.3|531.5|539.95|531.15|27
1684300200000|2023-05-17 05:10:00|540.09|531.29|539.1|530.3|540.1|531.3|539.05|530.25|156
1684300500000|2023-05-17 05:15:00|539.15|530.35|538.2|529.4|539.26|530.46|538.2|529.4|108
1684300800000|2023-05-17 05:20:00|538.25|529.45|539.05|530.25|539.24|530.44|538.2|529.4|136
1684301100000|2023-05-17 05:25:00|539.1|530.3|538.49|529.69|539.15|530.35|538.45|529.65|113
1684301400000|2023-05-17 05:30:00|538.5|529.7|536.9|528.1|538.55|529.75|536.85|528.05|193
1684301700000|2023-05-17 05:35:00|536.94|528.14|537.3|528.5|537.45|528.65|536.9|528.1|99
1684302000000|2023-05-17 05:40:00|537.25|528.45|537.15|528.35|537.25|528.45|536.55|527.75|43
1684302300000|2023-05-17 05:45:00|537.19|528.39|537.05|528.25|537.25|528.45|536.95|528.15|91
1684302600000|2023-05-17 05:50:00|537.1|528.3|536.65|527.85|537.1|528.3|536.35|527.55|161
1684302900000|2023-05-17 05:55:00|536.6|527.8|536.15|527.35|536.8|528|536|527.2|151
1684303200000|2023-05-17 06:00:00|536.13|527.33|534.15|525.35|536.2|527.4|534|525.2|248
1684303500000|2023-05-17 06:05:00|534.19|525.39|535.25|526.45|535.25|526.45|533.37|524.57|249
1684303800000|2023-05-17 06:10:00|535.34|526.54|535.55|526.75|535.7|526.9|535.25|526.45|214
1684304100000|2023-05-17 06:15:00|535.6|526.8|536.75|527.95|536.75|527.95|535.25|526.45|174
1684304400000|2023-05-17 06:20:00|536.7|527.9|536.59|527.79|536.9|528.1|536.5|527.7|89
1684304700000|2023-05-17 06:25:00|536.6|527.8|536.5|527.7|536.7|527.9|536.05|527.25|126
1684305000000|2023-05-17 06:30:00|536.49|527.69|536.2|527.4|536.7|527.9|536.05|527.25|86
1684305300000|2023-05-17 06:35:00|536.25|527.45|536.59|527.79|536.6|527.8|536.25|527.45|44
1684305600000|2023-05-17 06:40:00|536.6|527.8|536.45|527.65|536.65|527.85|536.15|527.35|44
1684305900000|2023-05-17 06:45:00|536.5|527.7|536.8|528|536.9|528.1|536.15|527.35|146
1684306200000|2023-05-17 06:50:00|536.79|527.99|536.05|527.25|536.95|528.15|536.05|527.25|92
1684306500000|2023-05-17 06:55:00|536.15|527.35|536.95|528.15|537.75|528.95|536.15|527.35|19
1684306800000|2023-05-17 07:00:00|537.05|528.25|537.75|528.95|537.85|529.05|537.02|528.22|120
1684307100000|2023-05-17 07:05:00|537.74|528.94|537.8|529|537.8|529|537.15|528.35|82
1684307400000|2023-05-17 07:10:00|537.75|528.95|538.85|530.05|539|530.2|537.75|528.95|205
1684307700000|2023-05-17 07:15:00|538.84|530.04|537.65|528.85|538.85|530.05|537.6|528.8|72
1684308000000|2023-05-17 07:20:00|537.64|528.84|536.45|527.65|538|529.2|536.45|527.65|153
1684308300000|2023-05-17 07:25:00|536.5|527.7|537.15|528.35|537.3|528.5|536.05|527.25|113
1684308600000|2023-05-17 07:30:00|537.1|528.3|536.35|527.55|537.1|528.3|536.35|527.55|148
1684308900000|2023-05-17 07:35:00|536.3|527.5|536.35|527.55|536.4|527.6|535.95|527.15|169
1684309200000|2023-05-17 07:40:00|536.25|527.45|535.52|526.72|536.35|527.55|535.35|526.55|181
1684309500000|2023-05-17 07:45:00|535.54|526.74|533.25|524.45|535.55|526.75|532.63|523.83|567
1684309800000|2023-05-17 07:50:00|533.22|524.42|534.9|526.1|534.9|526.1|532.75|523.95|254
1684310100000|2023-05-17 07:55:00|534.85|526.05|534.35|525.55|534.85|526.05|533.65|524.85|173
1684310400000|2023-05-17 08:00:00|534.3|525.5|532.35|523.55|534.3|525.5|532.15|523.35|361
1684310700000|2023-05-17 08:05:00|532.4|523.6|531.8|523|532.4|523.6|531.35|522.55|341
1684311000000|2023-05-17 08:10:00|531.79|522.99|532.39|523.59|532.5|523.7|531.35|522.55|187
1684311300000|2023-05-17 08:15:00|532.4|523.6|531.12|522.32|532.4|523.6|531.05|522.25|181
1684311600000|2023-05-17 08:20:00|531.15|522.35|532.1|523.3|532.2|523.4|530.85|522.05|139
1684311900000|2023-05-17 08:25:00|532.05|523.25|532.74|523.94|532.95|524.15|531.85|523.05|171
1684312200000|2023-05-17 08:30:00|532.75|523.95|533.5|524.7|533.6|524.8|532.15|523.35|196
1684312500000|2023-05-17 08:35:00|533.45|524.65|533.2|524.4|533.45|524.65|532.9|524.1|34
1684312800000|2023-05-17 08:40:00|533.15|524.35|533.65|524.85|533.65|524.85|532.7|523.9|95
1684313100000|2023-05-17 08:45:00|533.7|524.9|533.35|524.55|533.8|525|532.85|524.05|68
1684313400000|2023-05-17 08:50:00|533.3|524.5|533.7|524.9|533.9|525.1|533.3|524.5|110
1684313700000|2023-05-17 08:55:00|533.69|524.89|533.3|524.5|533.7|524.9|532.8|524|95
1684314000000|2023-05-17 09:00:00|533.25|524.45|532.7|523.9|533.3|524.5|532.05|523.25|77
1684314300000|2023-05-17 09:05:00|532.85|524.05|534.35|525.55|534.4|525.6|532.85|524.05|77
1684314600000|2023-05-17 09:10:00|534.3|525.5|534.7|525.9|535.15|526.35|534.15|525.35|169
1684314900000|2023-05-17 09:15:00|534.75|525.95|535.35|526.55|535.35|526.55|534.45|525.65|58
1684315200000|2023-05-17 09:20:00|535.3|526.5|535.35|526.55|535.9|527.1|534.95|526.15|73
1684315500000|2023-05-17 09:25:00|535.3|526.5|535.05|526.25|535.6|526.8|535.05|526.25|87
1684315800000|2023-05-17 09:30:00|534.95|526.15|535.6|526.8|535.6|526.8|534.85|526.05|89
1684316100000|2023-05-17 09:35:00|535.7|526.9|536.15|527.35|536.15|527.35|535.55|526.75|60
1684316400000|2023-05-17 09:40:00|535.85|527.05|535.8|527|535.85|527.05|535.35|526.55|9
1684316700000|2023-05-17 09:45:00|535.7|526.9|535.25|526.45|535.7|526.9|535.25|526.45|67
1684317000000|2023-05-17 09:50:00|535.2|526.4|535.2|526.4|535.3|526.5|534.9|526.1|34
1684317300000|2023-05-17 09:55:00|535.24|526.44|535.7|526.9|535.7|526.9|535.24|526.44|10
1684317600000|2023-05-17 10:00:00|535.75|526.95|534.7|525.9|535.75|526.95|534.45|525.65|42
1684317900000|2023-05-17 10:05:00|534.65|525.85|534.55|525.75|534.8|526|534.55|525.75|25
1684318200000|2023-05-17 10:10:00|534.65|525.85|534.45|525.65|534.65|525.85|533.95|525.15|60
1684318500000|2023-05-17 10:15:00|534.5|525.7|534.85|526.05|534.85|526.05|534.5|525.7|89
1684318800000|2023-05-17 10:20:00|534.9|526.1|534.25|525.45|534.9|526.1|534.1|525.3|43
1684319100000|2023-05-17 10:25:00|534.2|525.4|535.05|526.25|535.15|526.35|534.2|525.4|92
1684319400000|2023-05-17 10:30:00|534.95|526.15|534.9|526.1|535.15|526.35|534.75|525.95|39
1684319700000|2023-05-17 10:35:00|534.95|526.15|535|526.2|535.5|526.7|534.9|526.1|44
1684320000000|2023-05-17 10:40:00|535.05|526.25|534.55|525.75|535.25|526.45|534.55|525.75|54
1684320300000|2023-05-17 10:45:00|534.4|525.6|534.15|525.35|534.4|525.6|534.15|525.35|20
1684320600000|2023-05-17 10:50:00|534.1|525.3|533.65|524.85|534.15|525.35|533.6|524.8|85
1684320900000|2023-05-17 10:55:00|533.72|524.92|534.35|525.55|534.45|525.65|533.65|524.85|114
1684321200000|2023-05-17 11:00:00|534.3|525.5|533.4|524.6|534.3|525.5|533.25|524.45|87
1684321500000|2023-05-17 11:05:00|533.45|524.65|533.95|525.15|533.95|525.15|533.35|524.55|57
1684321800000|2023-05-17 11:10:00|533.9|525.1|533.95|525.15|534.5|525.7|533.3|524.5|86
1684322100000|2023-05-17 11:15:00|533.9|525.1|532.5|523.7|533.9|525.1|532.35|523.55|154
1684322400000|2023-05-17 11:20:00|532.55|523.75|532.4|523.6|532.9|524.1|531.1|522.3|232
1684322700000|2023-05-17 11:25:00|532.35|523.55|532.35|523.55|532.6|523.8|531.69|522.89|200
1684323000000|2023-05-17 11:30:00|532.3|523.5|531.75|522.95|532.45|523.65|531.75|522.95|126
1684323300000|2023-05-17 11:35:00|531.7|522.9|530.95|522.15|531.95|523.15|530.85|522.05|135
1684323600000|2023-05-17 11:40:00|530.8|522|529.75|520.95|531.25|522.45|529.65|520.85|237
1684323900000|2023-05-17 11:45:00|529.8|521|529.45|520.65|530.85|522.05|529.45|520.65|93
1684324200000|2023-05-17 11:50:00|529.4|520.6|529.15|520.35|529.6|520.8|529.05|520.25|215
1684324500000|2023-05-17 11:55:00|529.24|520.44|529.55|520.75|529.6|520.8|528.85|520.05|236
1684324800000|2023-05-17 12:00:00|529.53|520.73|530.85|522.05|531.25|522.45|528.75|519.95|386
1684325100000|2023-05-17 12:05:00|530.83|522.03|531.2|522.4|531.7|522.9|530.55|521.75|243
1684325400000|2023-05-17 12:10:00|531.15|522.35|531|522.2|531.15|522.35|530.75|521.95|74
1684325700000|2023-05-17 12:15:00|531.05|522.25|531.55|522.75|531.75|522.95|531.05|522.25|128
1684326000000|2023-05-17 12:20:00|531.45|522.65|531.09|522.29|531.65|522.85|531|522.2|124
1684326300000|2023-05-17 12:25:00|531.1|522.3|530.85|522.05|531.35|522.55|530.69|521.89|75
1684326600000|2023-05-17 12:30:00|530.8|522|531.3|522.5|531.4|522.6|530.7|521.9|108
1684326900000|2023-05-17 12:35:00|531.25|522.45|530.55|521.75|531.25|522.45|530.4|521.6|68
1684327200000|2023-05-17 12:40:00|530.6|521.8|530.6|521.8|531|522.2|530.4|521.6|69
1684327500000|2023-05-17 12:45:00|530.58|521.78|531.35|522.55|531.45|522.65|530.45|521.65|64
1684327800000|2023-05-17 12:50:00|531.4|522.6|530.85|522.05|531.4|522.6|530.8|522|83
1684328100000|2023-05-17 12:55:00|530.9|522.1|531.4|522.6|531.5|522.7|530.85|522.05|100
1684328400000|2023-05-17 13:00:00|531.35|522.55|530.69|521.89|531.4|522.6|530.35|521.55|174
1684328700000|2023-05-17 13:05:00|530.7|521.9|531.4|522.6|531.45|522.65|530.65|521.85|74
1684329000000|2023-05-17 13:10:00|531.45|522.65|531.35|522.55|531.6|522.8|531.1|522.3|121
1684329300000|2023-05-17 13:15:00|531.4|522.6|531.43|522.63|531.6|522.8|531.15|522.35|127
1684329600000|2023-05-17 13:20:00|531.45|522.65|531.29|522.49|531.65|522.85|531.05|522.25|96
1684329900000|2023-05-17 13:25:00|531.3|522.5|531.15|522.35|531.4|522.6|531.05|522.25|86
1684330200000|2023-05-17 13:30:00|531.2|522.4|531.65|522.85|531.65|522.85|530.85|522.05|92
1684330500000|2023-05-17 13:35:00|531.7|522.9|532.6|523.8|532.8|524|531.7|522.9|221
1684330800000|2023-05-17 13:40:00|532.65|523.85|531.55|522.75|532.8|524|531.53|522.73|169
1684331100000|2023-05-17 13:45:00|531.5|522.7|530|521.2|531.53|522.73|529.65|520.85|126
1684331400000|2023-05-17 13:50:00|530.05|521.25|529.35|520.55|530.25|521.45|529.2|520.4|136
1684331700000|2023-05-17 13:55:00|529.4|520.6|529.45|520.65|530.4|521.6|529.4|520.6|288
1684332000000|2023-05-17 14:00:00|529.35|520.55|529.2|520.4|529.4|520.6|528.35|519.55|177
1684332300000|2023-05-17 14:05:00|529.15|520.35|529.55|520.75|530.1|521.3|528.65|519.85|168
1684332600000|2023-05-17 14:10:00|529.53|520.73|530.05|521.25|530.25|521.45|529.5|520.7|121
1684332900000|2023-05-17 14:15:00|530.09|521.29|530.75|521.95|531.15|522.35|530.05|521.25|78
1684333200000|2023-05-17 14:20:00|530.7|521.9|530.95|522.15|530.96|522.16|530.6|521.8|32
1684333500000|2023-05-17 14:25:00|530.9|522.1|530.1|521.3|531.15|522.35|530.1|521.3|74
1684333800000|2023-05-17 14:30:00|530.05|521.25|527.9|519.1|530.25|521.45|527.7|518.9|164
1684334100000|2023-05-17 14:35:00|527.95|519.15|528.99|520.19|529.4|520.6|526.64|517.84|409
1684334400000|2023-05-17 14:40:00|529|520.2|531.4|522.6|531.4|522.6|528.25|519.45|401
1684334700000|2023-05-17 14:45:00|531.35|522.55|531.2|522.4|531.86|523.06|529.85|521.05|417
1684335000000|2023-05-17 14:50:00|531.23|522.43|529.79|520.99|531.45|522.65|529.75|520.95|263
1684335300000|2023-05-17 14:55:00|529.8|521|528.85|520.05|530.2|521.4|528.6|519.8|218
1684335600000|2023-05-17 15:00:00|528.89|520.09|528.75|519.95|530.2|521.4|528.65|519.85|350
1684335900000|2023-05-17 15:05:00|528.79|519.99|529.73|520.93|529.8|521|528.75|519.95|155
1684336200000|2023-05-17 15:10:00|529.69|520.89|530.7|521.9|530.9|522.1|529.45|520.65|225
1684336500000|2023-05-17 15:15:00|530.6|521.8|530.15|521.35|530.6|521.8|530.05|521.25|14
1684336800000|2023-05-17 15:20:00|530.25|521.45|528.8|520|530.4|521.6|528.2|519.4|227
1684337100000|2023-05-17 15:25:00|528.75|519.95|530.5|521.7|530.5|521.7|528.65|519.85|148
1684337400000|2023-05-17 15:30:00|530.45|521.65|530.95|522.15|530.95|522.15|529.95|521.15|126
1684337700000|2023-05-17 15:35:00|531.1|522.3|530.69|521.89|531.35|522.55|530.55|521.75|194
1684338000000|2023-05-17 15:40:00|530.65|521.85|529.5|520.7|530.9|522.1|529.5|520.7|161
1684338300000|2023-05-17 15:45:00|529.53|520.73|529.4|520.6|530.45|521.65|529.4|520.6|85
1684338600000|2023-05-17 15:50:00|529.35|520.55|530.36|521.56|530.55|521.75|529.35|520.55|85
1684338900000|2023-05-17 15:55:00|530.35|521.55|530.35|521.55|530.6|521.8|530|521.2|94
1684339200000|2023-05-17 16:00:00|530.3|521.5|529.25|520.45|530.35|521.55|529.15|520.35|102
1684339500000|2023-05-17 16:05:00|529.2|520.4|529.95|521.15|530.65|521.85|529.05|520.25|269
1684339800000|2023-05-17 16:10:00|530.05|521.25|529.05|520.25|530.15|521.35|529|520.2|90
1684340100000|2023-05-17 16:15:00|529|520.2|528.65|519.85|529.05|520.25|528.45|519.65|199
1684340400000|2023-05-17 16:20:00|528.6|519.8|529.65|520.85|529.85|521.05|528.55|519.75|219
1684340700000|2023-05-17 16:25:00|529.55|520.75|529.45|520.65|530.25|521.45|529.2|520.4|264
1684341000000|2023-05-17 16:30:00|529.55|520.75|529.55|520.75|530.65|521.85|529.45|520.65|304
1684341300000|2023-05-17 16:35:00|529.5|520.7|530.95|522.15|530.95|522.15|529.5|520.7|102
1684341600000|2023-05-17 16:40:00|530.96|522.16|531.05|522.25|531.36|522.56|530.95|522.15|176
1684341900000|2023-05-17 16:45:00|531.1|522.3|531.75|522.95|531.9|523.1|530.85|522.05|212
1684342200000|2023-05-17 16:50:00|531.85|523.05|532.02|523.22|532.35|523.55|531.52|522.72|197
1684342500000|2023-05-17 16:55:00|532.05|523.25|531.75|522.95|532.1|523.3|531.5|522.7|71
1684342800000|2023-05-17 17:00:00|531.8|523|531.65|522.85|531.95|523.15|531.15|522.35|53
1684343100000|2023-05-17 17:05:00|531.6|522.8|531.55|522.75|531.65|522.85|531.2|522.4|136
1684343400000|2023-05-17 17:10:00|531.59|522.79|531.95|523.15|532.05|523.25|531.15|522.35|84
1684343700000|2023-05-17 17:15:00|531.9|523.1|531.33|522.53|531.9|523.1|531.25|522.45|32
1684344000000|2023-05-17 17:20:00|531.35|522.55|532.05|523.25|532.05|523.25|531.05|522.25|57
1684344300000|2023-05-17 17:25:00|532.1|523.3|532.15|523.35|532.3|523.5|531.85|523.05|44
1684344600000|2023-05-17 17:30:00|532.1|523.3|532.35|523.55|532.35|523.55|531.85|523.05|59
1684344900000|2023-05-17 17:35:00|532.4|523.6|532.65|523.85|533|524.2|532.05|523.25|134
1684345200000|2023-05-17 17:40:00|532.6|523.8|532.85|524.05|533.15|524.35|532.5|523.7|141
1684345500000|2023-05-17 17:45:00|532.9|524.1|533.7|524.9|533.7|524.9|532.9|524.1|24
1684345800000|2023-05-17 17:50:00|533.8|525|535.45|526.65|535.6|526.8|533.8|525|46
1684346100000|2023-05-17 17:55:00|535.65|526.85|534.5|525.7|535.75|526.95|534.5|525.7|199
1684346400000|2023-05-17 18:00:00|534.55|525.75|536.95|528.15|537.35|528.55|534.5|525.7|278
1684346700000|2023-05-17 18:05:00|536.85|528.05|536.8|528|537.45|528.65|536.5|527.7|148
1684347000000|2023-05-17 18:10:00|536.75|527.95|536.55|527.75|536.8|528|536.55|527.75|74
1684347300000|2023-05-17 18:15:00|536.6|527.8|537.74|528.94|537.75|528.95|536.6|527.8|229
1684347600000|2023-05-17 18:20:00|537.7|528.9|538.45|529.65|538.45|529.65|537.7|528.9|261
1684347900000|2023-05-17 18:25:00|538.49|529.69|538.05|529.25|538.7|529.9|538.05|529.25|143
1684348200000|2023-05-17 18:30:00|538.1|529.3|538.7|529.9|539.1|530.3|537.95|529.15|233
1684348500000|2023-05-17 18:35:00|538.73|529.93|539.7|530.9|540.05|531.25|538.6|529.8|292
1684348800000|2023-05-17 18:40:00|539.69|530.89|538.9|530.1|540.25|531.45|538.75|529.95|226
1684349100000|2023-05-17 18:45:00|538.95|530.15|540.45|531.65|540.75|531.95|538.9|530.1|254
1684349400000|2023-05-17 18:50:00|540.43|531.63|539.25|530.45|541.2|532.4|539.25|530.45|172
1684349700000|2023-05-17 18:55:00|539.23|530.43|538.5|529.7|539.79|530.99|538.5|529.7|111
1684350000000|2023-05-17 19:00:00|538.55|529.75|539.75|530.95|541|532.2|538.5|529.7|193
1684350300000|2023-05-17 19:05:00|539.8|531|541|532.2|541|532.2|539.8|531|31
1684350600000|2023-05-17 19:10:00|541.05|532.25|543.5|534.7|544.58|535.78|541.05|532.25|476
1684350900000|2023-05-17 19:15:00|543.55|534.75|544.6|535.8|545.9|537.1|543.55|534.75|543
1684351200000|2023-05-17 19:20:00|544.65|535.85|545.45|536.65|546.05|537.25|544.65|535.85|277
1684351500000|2023-05-17 19:25:00|545.35|536.55|546.15|537.35|546.25|537.45|545.35|536.55|220
1684351800000|2023-05-17 19:30:00|546.2|537.4|545.85|537.05|546.45|537.65|545.75|536.95|264
1684352100000|2023-05-17 19:35:00|545.8|537|545.7|536.9|546|537.2|544.9|536.1|270
1684352400000|2023-05-17 19:40:00|545.65|536.85|546.2|537.4|546.5|537.7|545.5|536.7|271
1684352700000|2023-05-17 19:45:00|546.25|537.45|546.75|537.95|546.96|538.16|546.25|537.45|328
1684353000000|2023-05-17 19:50:00|546.8|538|546.8|538|547.25|538.45|546.75|537.95|297
1684353300000|2023-05-17 19:55:00|546.78|537.98|545.2|536.4|547|538.2|545.05|536.25|418
1684353600000|2023-05-17 20:00:00|545.19|536.39|547.5|538.7|547.85|539.05|545.19|536.39|304
1684353900000|2023-05-17 20:05:00|547.49|538.69|547.25|538.45|548.45|539.65|547.25|538.45|287
1684354200000|2023-05-17 20:10:00|547.2|538.4|545.85|537.05|547.25|538.45|545.85|537.05|342
1684354500000|2023-05-17 20:15:00|545.89|537.09|545.19|536.39|546.6|537.8|545.1|536.3|239
1684354800000|2023-05-17 20:20:00|545.2|536.4|543.35|534.55|545.4|536.6|543.25|534.45|449
1684355100000|2023-05-17 20:25:00|543.4|534.6|543.65|534.85|544.4|535.6|543.35|534.55|209
1684355400000|2023-05-17 20:30:00|543.69|534.89|543.85|535.05|544.25|535.45|543.65|534.85|98
1684355700000|2023-05-17 20:35:00|543.89|535.09|545.5|536.7|545.5|536.7|543.89|535.09|117
1684356000000|2023-05-17 20:40:00|545.55|536.75|545.35|536.55|546.05|537.25|545.25|536.45|140
1684356300000|2023-05-17 20:45:00|545.4|536.6|545.75|536.95|546|537.2|545.15|536.35|179
1684356600000|2023-05-17 20:50:00|545.76|536.96|546.45|537.65|546.7|537.9|545.55|536.75|144
1684356900000|2023-05-17 20:55:00|546.4|537.6|545.9|537.1|546.79|537.99|545.9|537.1|106
1684357200000|2023-05-17 21:00:00|545.88|537.08|544.45|535.65|545.95|537.15|544.45|535.65|141
1684357500000|2023-05-17 21:05:00|544.44|535.64|543.95|535.15|544.81|536.01|543.94|535.14|209
1684357800000|2023-05-17 21:10:00|543.94|535.14|544.63|535.83|544.82|536.02|543.93|535.13|113
1684358100000|2023-05-17 21:15:00|544.65|535.85|545.85|537.05|545.87|537.07|544.63|535.83|150
1684358400000|2023-05-17 21:20:00|545.86|537.06|545.81|537.01|546.5|537.7|545.55|536.75|255
1684358700000|2023-05-17 21:25:00|545.82|537.02|545.52|536.72|545.85|537.05|545.4|536.6|131
1684359000000|2023-05-17 21:30:00|545.55|536.75|545.16|536.36|545.91|537.11|545.01|536.21|115
1684359300000|2023-05-17 21:35:00|545.17|536.37|545.53|536.73|545.76|536.96|545.16|536.36|111
1684359600000|2023-05-17 21:40:00|545.51|536.71|545.82|537.02|545.84|537.04|545.36|536.56|108
1684359900000|2023-05-17 21:45:00|545.8|537|545.11|536.31|545.9|537.1|545.1|536.3|99
1684360200000|2023-05-17 21:50:00|545.1|536.3|545.92|537.12|546.06|537.26|545.1|536.3|152
1684360500000|2023-05-17 21:55:00|545.94|537.14|545.65|536.85|545.99|537.19|545.57|536.77|100
1684360800000|2023-05-17 22:00:00|545.7|536.9|545.25|536.45|546.35|537.55|545.1|536.3|212
1684361100000|2023-05-17 22:05:00|545.35|536.55|544.85|536.05|545.45|536.65|544.8|536|148
1684361400000|2023-05-17 22:10:00|544.89|536.09|545.35|536.55|545.95|537.15|544.85|536.05|138
1684361700000|2023-05-17 22:15:00|545.4|536.6|544.75|535.95|545.45|536.65|544.75|535.95|56
1684362000000|2023-05-17 22:20:00|544.7|535.9|544.3|535.5|545.01|536.21|544.3|535.5|71
1684362300000|2023-05-17 22:25:00|544.35|535.55|543.9|535.1|544.35|535.55|543.9|535.1|12
1684362600000|2023-05-17 22:30:00|543.85|535.05|543.99|535.19|544|535.2|543.6|534.8|115
1684362900000|2023-05-17 22:35:00|544|535.2|544.05|535.25|544.8|536|543.99|535.19|174
1684363200000|2023-05-17 22:40:00|544.1|535.3|544.05|535.25|544.3|535.5|543.89|535.09|163
1684363500000|2023-05-17 22:45:00|544|535.2|544.2|535.4|544.4|535.6|543.95|535.15|115
1684363800000|2023-05-17 22:50:00|544.25|535.45|544.7|535.9|544.7|535.9|544.05|535.25|118
1684364100000|2023-05-17 22:55:00|544.65|535.85|544.15|535.35|544.85|536.05|544.15|535.35|125
1684364400000|2023-05-17 23:00:00|544.2|535.4|544.8|536|545.1|536.3|544.2|535.4|226
1684364700000|2023-05-17 23:05:00|544.85|536.05|545.49|536.69|545.5|536.7|544.85|536.05|107
1684365000000|2023-05-17 23:10:00|545.5|536.7|545.5|536.7|545.6|536.8|545.3|536.5|122
1684365300000|2023-05-17 23:15:00|545.53|536.73|546.3|537.5|546.35|537.55|545.35|536.55|171
1684365600000|2023-05-17 23:20:00|546.33|537.53|546.23|537.43|546.35|537.55|545.95|537.15|102
1684365900000|2023-05-17 23:25:00|546.2|537.4|546.15|537.35|546.55|537.75|546|537.2|144
1684366200000|2023-05-17 23:30:00|546.05|537.25|545.75|536.95|546.05|537.25|545.5|536.7|157
1684366500000|2023-05-17 23:35:00|545.7|536.9|545.35|536.55|545.75|536.95|545.35|536.55|129
1684366800000|2023-05-17 23:40:00|545.4|536.6|545.4|536.6|545.75|536.95|545.35|536.55|110
1684367100000|2023-05-17 23:45:00|545.45|536.65|545.75|536.95|545.75|536.95|545.4|536.6|101
1684367400000|2023-05-17 23:50:00|545.8|537|545.8|537|546.05|537.25|545.7|536.9|14
1684367700000|2023-05-17 23:55:00|545.75|536.95|546.65|537.85|546.65|537.85|545.65|536.85|82
1684368000000|2023-05-18 00:00:00|546.58|537.78|545.45|536.65|547.15|538.35|545.2|536.4|327
1684368300000|2023-05-18 00:05:00|545.44|536.64|544.8|536|546|537.2|544.8|536|141
1684368600000|2023-05-18 00:10:00|544.85|536.05|544.75|535.95|545.25|536.45|544.75|535.95|94
1684368900000|2023-05-18 00:15:00|544.8|536|546.15|537.35|546.5|537.7|544.75|535.95|164
1684369200000|2023-05-18 00:20:00|546.2|537.4|543.9|535.1|546.2|537.4|543.9|535.1|199
1684369500000|2023-05-18 00:25:00|544.04|535.24|545.4|536.6|545.45|536.65|544.04|535.24|174
1684369800000|2023-05-18 00:30:00|545.39|536.59|545|536.2|545.7|536.9|545|536.2|129
1684370100000|2023-05-18 00:35:00|545.05|536.25|544.45|535.65|545.05|536.25|543.95|535.15|184
1684370400000|2023-05-18 00:40:00|544.49|535.69|544.25|535.45|544.74|535.94|544.25|535.45|87
1684370700000|2023-05-18 00:45:00|544.3|535.5|544.65|535.85|544.65|535.85|543.95|535.15|69
1684371000000|2023-05-18 00:50:00|544.6|535.8|544.65|535.85|544.85|536.05|544.55|535.75|38
1684371300000|2023-05-18 00:55:00|544.69|535.89|544.4|535.6|545.3|536.5|544.35|535.55|86
1684371600000|2023-05-18 01:00:00|544.39|535.59|545.1|536.3|545.2|536.4|544.35|535.55|122
1684371900000|2023-05-18 01:05:00|545.15|536.35|545.7|536.9|545.89|537.09|545.15|536.35|142
1684372200000|2023-05-18 01:10:00|545.55|536.75|545.95|537.15|546.05|537.25|545.55|536.75|159
1684372500000|2023-05-18 01:15:00|545.99|537.19|545.45|536.65|546.05|537.25|545.35|536.55|146
1684372800000|2023-05-18 01:20:00|545.5|536.7|545.6|536.8|545.7|536.9|545.25|536.45|212
1684373100000|2023-05-18 01:25:00|545.65|536.85|545.85|537.05|546.05|537.25|545.45|536.65|106
1684373400000|2023-05-18 01:30:00|545.9|537.1|545.45|536.65|546.1|537.3|545.45|536.65|87
1684373700000|2023-05-18 01:35:00|545.43|536.63|544.95|536.15|545.75|536.95|544.95|536.15|15
1684374000000|2023-05-18 01:40:00|544.65|535.85|543.9|535.1|544.75|535.95|543.65|534.85|187
1684374300000|2023-05-18 01:45:00|543.88|535.08|544.3|535.5|544.55|535.75|543.6|534.8|214
1684374600000|2023-05-18 01:50:00|544.25|535.45|543.8|535|544.35|535.55|543.75|534.95|107
1684374900000|2023-05-18 01:55:00|543.83|535.03|543.95|535.15|544.19|535.39|543.83|535.03|95
1684375200000|2023-05-18 02:00:00|543.99|535.19|544.95|536.15|545.1|536.3|543.95|535.15|231
1684375500000|2023-05-18 02:05:00|544.94|536.14|545.65|536.85|545.75|536.95|544.79|535.99|187
1684375800000|2023-05-18 02:10:00|545.6|536.8|545.3|536.5|545.6|536.8|544.75|535.95|212
1684376100000|2023-05-18 02:15:00|545.29|536.49|545.95|537.15|546|537.2|545.05|536.25|242
1684376400000|2023-05-18 02:20:00|545.9|537.1|545.88|537.08|546.3|537.5|545.75|536.95|251
1684376700000|2023-05-18 02:25:00|545.92|537.12|546.29|537.49|546.35|537.55|545.82|537.02|209
1684377000000|2023-05-18 02:30:00|546.3|537.5|546.78|537.98|546.8|538|546.25|537.45|225
1684377300000|2023-05-18 02:35:00|546.75|537.95|546.9|538.1|546.9|538.1|546.45|537.65|202
1684377600000|2023-05-18 02:40:00|546.89|538.09|547.29|538.49|547.45|538.65|546.83|538.03|200
1684377900000|2023-05-18 02:45:00|547.25|538.45|546.7|537.9|547.5|538.7|546.65|537.85|142
1684378200000|2023-05-18 02:50:00|546.65|537.85|546.45|537.65|546.75|537.95|546.35|537.55|89
1684378500000|2023-05-18 02:55:00|546.35|537.55|546.5|537.7|546.55|537.75|546.35|537.55|130
1684378800000|2023-05-18 03:00:00|546.46|537.66|547.35|538.55|547.35|538.55|546.42|537.62|152
1684379100000|2023-05-18 03:05:00|547.3|538.5|547.38|538.58|547.4|538.6|546.95|538.15|142
1684379400000|2023-05-18 03:10:00|547.35|538.55|548.15|539.35|548.2|539.4|547.35|538.55|259
1684379700000|2023-05-18 03:15:00|548.18|539.38|548.88|540.08|548.9|540.1|548.02|539.22|364
1684380000000|2023-05-18 03:20:00|548.86|540.06|549.9|541.1|550.35|541.55|548.75|539.95|405
1684380300000|2023-05-18 03:25:00|549.95|541.15|550.35|541.55|550.45|541.65|549.5|540.7|157
1684380600000|2023-05-18 03:30:00|550.42|541.62|550.2|541.4|550.55|541.75|550.15|541.35|108
1684380900000|2023-05-18 03:35:00|550.15|541.35|549.83|541.03|550.35|541.55|549.8|541|200
1684381200000|2023-05-18 03:40:00|549.8|541|549.75|540.95|550.05|541.25|549.15|540.35|203
1684381500000|2023-05-18 03:45:00|549.83|541.03|550.55|541.75|551.1|542.3|549.83|541.03|240
1684381800000|2023-05-18 03:50:00|550.65|541.85|550.7|541.9|550.7|541.9|550.3|541.5|205
1684382100000|2023-05-18 03:55:00|550.69|541.89|550.25|541.45|551.1|542.3|550.15|541.35|148
1684382400000|2023-05-18 04:00:00|550.29|541.49|550.7|541.9|550.95|542.15|550.29|541.49|154
1684382700000|2023-05-18 04:05:00|550.69|541.89|549.85|541.05|550.7|541.9|549.85|541.05|118
1684383000000|2023-05-18 04:10:00|549.89|541.09|550.35|541.55|550.4|541.6|549.89|541.09|69
1684383300000|2023-05-18 04:15:00|550.35|541.55|550.35|541.55|550.5|541.7|550.25|541.45|21
1684383600000|2023-05-18 04:20:00|550.4|541.6|550.25|541.45|550.6|541.8|550.25|541.45|67
1684383900000|2023-05-18 04:25:00|550.15|541.35|550.1|541.3|550.25|541.45|550.1|541.3|5
1684384200000|2023-05-18 04:30:00|550.25|541.45|550.75|541.95|550.85|542.05|550.25|541.45|40
1684384500000|2023-05-18 04:35:00|550.79|541.99|550.8|542|550.95|542.15|550.65|541.85|93
1684384800000|2023-05-18 04:40:00|550.79|541.99|550.82|542.02|550.95|542.15|550.65|541.85|62
1684385100000|2023-05-18 04:45:00|550.75|541.95|550.25|541.45|550.85|542.05|550.1|541.3|162
1684385400000|2023-05-18 04:50:00|550.23|541.43|550.25|541.45|550.35|541.55|550.05|541.25|134
1684385700000|2023-05-18 04:55:00|550.2|541.4|549.65|540.85|550.3|541.5|549.65|540.85|114
1684386000000|2023-05-18 05:00:00|549.72|540.92|549|540.2|549.75|540.95|548.4|539.6|76
1684386300000|2023-05-18 05:05:00|549.05|540.25|549.9|541.1|550|541.2|549.05|540.25|135
1684386600000|2023-05-18 05:10:00|549.85|541.05|549.85|541.05|549.95|541.15|549.75|540.95|54
1684386900000|2023-05-18 05:15:00|549.89|541.09|549.65|540.85|549.95|541.15|549.65|540.85|58
1684387200000|2023-05-18 05:20:00|549.6|540.8|549|540.2|549.6|540.8|548.19|539.39|128
1684387500000|2023-05-18 05:25:00|549.05|540.25|548.55|539.75|549.1|540.3|548.15|539.35|123
1684387800000|2023-05-18 05:30:00|548.5|539.7|549.3|540.5|549.35|540.55|548.45|539.65|61
1684388100000|2023-05-18 05:35:00|549.33|540.53|549.7|540.9|549.7|540.9|549.3|540.5|104
1684388400000|2023-05-18 05:40:00|549.65|540.85|549.65|540.85|549.85|541.05|549.55|540.75|9
1684388700000|2023-05-18 05:45:00|549.75|540.95|548.1|539.3|549.95|541.15|548|539.2|231
1684389000000|2023-05-18 05:50:00|548.09|539.29|547.5|538.7|548.39|539.59|547.35|538.55|130
1684389300000|2023-05-18 05:55:00|547.53|538.73|548.05|539.25|548.2|539.4|547.53|538.73|63
1684389600000|2023-05-18 06:00:00|548.1|539.3|547.9|539.1|548.5|539.7|547.9|539.1|81
1684389900000|2023-05-18 06:05:00|547.85|539.05|546.79|537.99|547.85|539.05|546.75|537.95|184
1684390200000|2023-05-18 06:10:00|546.8|538|545.95|537.15|547.05|538.25|545.95|537.15|242
1684390500000|2023-05-18 06:15:00|546.05|537.25|546.2|537.4|546.65|537.85|546.05|537.25|21
1684390800000|2023-05-18 06:20:00|546.25|537.45|545.45|536.65|546.4|537.6|544.9|536.1|96
1684391100000|2023-05-18 06:25:00|545.43|536.63|544.55|535.75|545.7|536.9|544.5|535.7|90
1684391400000|2023-05-18 06:30:00|544.6|535.8|545.35|536.55|545.55|536.75|544.5|535.7|67
1684391700000|2023-05-18 06:35:00|545.45|536.65|544.75|535.95|545.85|537.05|544.75|535.95|86
1684392000000|2023-05-18 06:40:00|544.8|536|545.65|536.85|545.7|536.9|544.8|536|16
1684392300000|2023-05-18 06:45:00|545.45|536.65|545.15|536.35|545.45|536.65|545.05|536.25|30
1684392600000|2023-05-18 06:50:00|545.14|536.34|545.55|536.75|545.8|537|544.8|536|60
1684392900000|2023-05-18 06:55:00|545.59|536.79|545.55|536.75|545.8|537|545.35|536.55|47
1684393200000|2023-05-18 07:00:00|545.45|536.65|546.55|537.75|546.65|537.85|545.45|536.65|143
1684393500000|2023-05-18 07:05:00|546.65|537.85|546.35|537.55|546.85|538.05|546.35|537.55|37
1684393800000|2023-05-18 07:10:00|546.3|537.5|545.95|537.15|546.35|537.55|545.95|537.15|27
1684394100000|2023-05-18 07:15:00|545.93|537.13|546.45|537.65|546.55|537.75|545.9|537.1|56
1684394400000|2023-05-18 07:20:00|546.4|537.6|545.45|536.65|546.7|537.9|545.3|536.5|129
1684394700000|2023-05-18 07:25:00|545.4|536.6|545.3|536.5|545.5|536.7|545.15|536.35|38
1684395000000|2023-05-18 07:30:00|545.19|536.39|546.9|538.1|547.15|538.35|545.19|536.39|199
1684395300000|2023-05-18 07:35:00|546.95|538.15|547.15|538.35|547.65|538.85|546.6|537.8|139
1684395600000|2023-05-18 07:40:00|547.2|538.4|549.25|540.45|549.25|540.45|546.95|538.15|197
1684395900000|2023-05-18 07:45:00|549.2|540.4|548.55|539.75|549.3|540.5|547.85|539.05|199
1684396200000|2023-05-18 07:50:00|548.53|539.73|548.9|540.1|548.98|540.18|548.03|539.23|189
1684396500000|2023-05-18 07:55:00|548.85|540.05|548|539.2|549.08|540.28|547.85|539.05|78
1684396800000|2023-05-18 08:00:00|547.95|539.15|547.55|538.75|548.7|539.9|547.49|538.69|129
1684397100000|2023-05-18 08:05:00|547.5|538.7|548.15|539.35|548.25|539.45|547.35|538.55|69
1684397400000|2023-05-18 08:10:00|548.26|539.46|547.9|539.1|548.5|539.7|547.9|539.1|17
1684397700000|2023-05-18 08:15:00|547.85|539.05|547.85|539.05|548.55|539.75|547.8|539|32
1684398000000|2023-05-18 08:20:00|547.9|539.1|547.95|539.15|548.15|539.35|547.75|538.95|52
1684398300000|2023-05-18 08:25:00|548|539.2|547.7|538.9|548.15|539.35|547.55|538.75|31
1684398600000|2023-05-18 08:30:00|547.68|538.88|547.25|538.45|548.3|539.5|547.25|538.45|109
1684398900000|2023-05-18 08:35:00|547.29|538.49|547.15|538.35|547.35|538.55|546.95|538.15|114
1684399200000|2023-05-18 08:40:00|547.1|538.3|547.8|539|547.9|539.1|547.1|538.3|72
1684399500000|2023-05-18 08:45:00|547.75|538.95|547.35|538.55|547.85|539.05|547.3|538.5|67
1684399800000|2023-05-18 08:50:00|547.39|538.59|549|540.2|549.57|540.77|547.35|538.55|136
1684400100000|2023-05-18 08:55:00|548.99|540.19|547.4|538.6|549|540.2|547.35|538.55|93
1684400400000|2023-05-18 09:00:00|547.45|538.65|547.85|539.05|548.15|539.35|547.4|538.6|187
1684400700000|2023-05-18 09:05:00|547.9|539.1|548.1|539.3|548.5|539.7|547.85|539.05|99
1684401000000|2023-05-18 09:10:00|548.15|539.35|547.6|538.8|548.35|539.55|547.25|538.45|63
1684401300000|2023-05-18 09:15:00|547.55|538.75|547.75|538.95|547.85|539.05|547.55|538.75|119
1684401600000|2023-05-18 09:20:00|547.7|538.9|547.35|538.55|547.75|538.95|547.2|538.4|89
1684401900000|2023-05-18 09:25:00|547.25|538.45|547.15|538.35|547.45|538.65|547.15|538.35|43
1684402200000|2023-05-18 09:30:00|547.1|538.3|547.33|538.53|547.55|538.75|547.1|538.3|122
1684402500000|2023-05-18 09:35:00|547.35|538.55|546.5|537.7|547.45|538.65|546.1|537.3|131
1684402800000|2023-05-18 09:40:00|546.55|537.75|546.5|537.7|547.35|538.55|546.2|537.4|177
1684403100000|2023-05-18 09:45:00|546.55|537.75|546.53|537.73|547.35|538.55|546.45|537.65|149
1684403400000|2023-05-18 09:50:00|546.5|537.7|545.65|536.85|546.75|537.95|545.65|536.85|260
1684403700000|2023-05-18 09:55:00|545.75|536.95|545.95|537.15|546.1|537.3|545.65|536.85|147
1684404000000|2023-05-18 10:00:00|546|537.2|546.2|537.4|546.3|537.5|545.9|537.1|179
1684404300000|2023-05-18 10:05:00|546.15|537.35|546.8|538|546.83|538.03|545.9|537.1|115
1684404600000|2023-05-18 10:10:00|546.85|538.05|546.8|538|547.15|538.35|546.75|537.95|256
1684404900000|2023-05-18 10:15:00|546.75|537.95|548.19|539.39|548.29|539.49|546.75|537.95|177
1684405200000|2023-05-18 10:20:00|548.2|539.4|546.75|537.95|548.25|539.45|546.75|537.95|171
1684405500000|2023-05-18 10:25:00|546.7|537.9|547.6|538.8|547.75|538.95|546.45|537.65|130
1684405800000|2023-05-18 10:30:00|547.65|538.85|548.25|539.45|548.51|539.71|547.65|538.85|178
1684406100000|2023-05-18 10:35:00|548.44|539.64|548.8|540|548.95|540.15|548.44|539.64|206
1684406400000|2023-05-18 10:40:00|548.85|540.05|549.25|540.45|549.75|540.95|548.4|539.6|154
1684406700000|2023-05-18 10:45:00|549.29|540.49|548.9|540.1|549.3|540.5|548.5|539.7|121
1684407000000|2023-05-18 10:50:00|548.89|540.09|548.3|539.5|549|540.2|548.15|539.35|270
1684407300000|2023-05-18 10:55:00|548.25|539.45|547.9|539.1|548.25|539.45|547.8|539|104
1684407600000|2023-05-18 11:00:00|547.95|539.15|548.4|539.6|548.49|539.69|547.85|539.05|76
1684407900000|2023-05-18 11:05:00|548.35|539.55|548.2|539.4|548.42|539.62|548.2|539.4|81
1684408200000|2023-05-18 11:10:00|548.15|539.35|548.05|539.25|548.2|539.4|547.95|539.15|69
1684408500000|2023-05-18 11:15:00|548.05|539.25|547.6|538.8|548.05|539.25|547.4|538.6|26
1684408800000|2023-05-18 11:20:00|547.59|538.79|547.6|538.8|548|539.2|547.55|538.75|92
1684409100000|2023-05-18 11:25:00|547.59|538.79|547.65|538.85|548.35|539.55|547.5|538.7|75
1684409400000|2023-05-18 11:30:00|547.69|538.89|546.3|537.5|547.69|538.89|546.25|537.45|40
1684409700000|2023-05-18 11:35:00|546.25|537.45|545.95|537.15|546.25|537.45|545.45|536.65|128
1684410000000|2023-05-18 11:40:00|545.99|537.19|546.4|537.6|546.8|538|545.85|537.05|136
1684410300000|2023-05-18 11:45:00|546.39|537.59|546.45|537.65|546.9|538.1|546.3|537.5|76
1684410600000|2023-05-18 11:50:00|546.49|537.69|546.5|537.7|546.66|537.86|546.19|537.39|100
1684410900000|2023-05-18 11:55:00|546.55|537.75|547.4|538.6|547.4|538.6|546.55|537.75|20
1684411200000|2023-05-18 12:00:00|547.35|538.55|546.2|537.4|547.35|538.55|546.15|537.35|69
1684411500000|2023-05-18 12:05:00|546.15|537.35|545.99|537.19|546.4|537.6|545.55|536.75|192
1684411800000|2023-05-18 12:10:00|546|537.2|546.95|538.15|547.5|538.7|546|537.2|40
1684412100000|2023-05-18 12:15:00|546.85|538.05|546.45|537.65|547.2|538.4|546.45|537.65|84
1684412400000|2023-05-18 12:20:00|546.35|537.55|546.29|537.49|546.35|537.55|545.5|536.7|239
1684412700000|2023-05-18 12:25:00|546.3|537.5|545.3|536.5|546.35|537.55|545.2|536.4|27
1684413000000|2023-05-18 12:30:00|545.05|536.25|545.05|536.25|545.9|537.1|544.85|536.05|138
1684413300000|2023-05-18 12:35:00|544.95|536.15|544.55|535.75|544.95|536.15|544.25|535.45|109
1684413600000|2023-05-18 12:40:00|544.6|535.8|545.1|536.3|545.15|536.35|544.6|535.8|99
1684413900000|2023-05-18 12:45:00|545.05|536.25|544.95|536.15|545.7|536.9|544.95|536.15|49
1684414200000|2023-05-18 12:50:00|545|536.2|545.25|536.45|545.25|536.45|544.7|535.9|53
1684414500000|2023-05-18 12:55:00|545.2|536.4|544.55|535.75|545.2|536.4|544.15|535.35|75
1684414800000|2023-05-18 13:00:00|544.53|535.73|544.55|535.75|545.35|536.55|544.2|535.4|185
1684415100000|2023-05-18 13:05:00|544.53|535.73|544.4|535.6|544.65|535.85|543.95|535.15|172
1684415400000|2023-05-18 13:10:00|544.45|535.65|544.15|535.35|544.45|535.65|543.9|535.1|90
1684415700000|2023-05-18 13:15:00|544.19|535.39|545.45|536.65|545.45|536.65|544.15|535.35|101
1684416000000|2023-05-18 13:20:00|545.4|536.6|545|536.2|545.4|536.6|544.75|535.95|43
1684416300000|2023-05-18 13:25:00|544.95|536.15|544.05|535.25|545.05|536.25|543.9|535.1|90
1684416600000|2023-05-18 13:30:00|544.14|535.34|545.35|536.55|545.35|536.55|543.95|535.15|105
1684416900000|2023-05-18 13:35:00|545.3|536.5|545.65|536.85|545.85|537.05|545.05|536.25|34
1684417200000|2023-05-18 13:40:00|545.55|536.75|545.25|536.45|545.75|536.95|544.75|535.95|22
1684417500000|2023-05-18 13:45:00|545.2|536.4|545.25|536.45|545.45|536.65|544.85|536.05|72
1684417800000|2023-05-18 13:50:00|545.2|536.4|544.9|536.1|545.8|537|544.75|535.95|112
1684418100000|2023-05-18 13:55:00|544.95|536.15|545.35|536.55|545.5|536.7|544.95|536.15|162
1684418400000|2023-05-18 14:00:00|545.39|536.59|543.6|534.8|545.4|536.6|543.05|534.25|259
1684418700000|2023-05-18 14:05:00|543.55|534.75|544.75|535.95|545.25|536.45|543.15|534.35|388
1684419000000|2023-05-18 14:10:00|544.8|536|544.65|535.85|545|536.2|544.25|535.45|162
1684419300000|2023-05-18 14:15:00|544.7|535.9|544.4|535.6|545.3|536.5|544.24|535.44|196
1684419600000|2023-05-18 14:20:00|544.5|535.7|545.35|536.55|545.55|536.75|544.49|535.69|201
1684419900000|2023-05-18 14:25:00|545.4|536.6|545.45|536.65|545.5|536.7|545.05|536.25|137
1684420200000|2023-05-18 14:30:00|545.5|536.7|546.4|537.6|546.85|538.05|545.5|536.7|183
1684420500000|2023-05-18 14:35:00|546.35|537.55|544.95|536.15|546.35|537.55|544.95|536.15|115
1684420800000|2023-05-18 14:40:00|544.9|536.1|542.75|533.95|544.9|536.1|542.55|533.75|166
1684421100000|2023-05-18 14:45:00|542.7|533.9|544.28|535.48|544.3|535.5|539.35|530.55|670
1684421400000|2023-05-18 14:50:00|544.1|535.3|544.15|535.35|544.55|535.75|543.35|534.55|364
1684421700000|2023-05-18 14:55:00|544.1|535.3|544.3|535.5|544.49|535.69|543.65|534.85|119
1684422000000|2023-05-18 15:00:00|544.25|535.45|545.4|536.6|546|537.2|543.85|535.05|155
1684422300000|2023-05-18 15:05:00|545.44|536.64|544.2|535.4|545.44|536.64|544|535.2|224
1684422600000|2023-05-18 15:10:00|544.15|535.35|543.85|535.05|544.4|535.6|543.8|535|94
1684422900000|2023-05-18 15:15:00|543.8|535|543.25|534.45|544.35|535.55|543.25|534.45|68
1684423200000|2023-05-18 15:20:00|543.3|534.5|541.7|532.9|543.3|534.5|541.65|532.85|218
1684423500000|2023-05-18 15:25:00|541.65|532.85|541.25|532.45|542.05|533.25|541|532.2|185
1684423800000|2023-05-18 15:30:00|541.2|532.4|541.2|532.4|541.8|533|540.8|532|146
1684424100000|2023-05-18 15:35:00|541.15|532.35|541.65|532.85|541.8|533|541|532.2|98
1684424400000|2023-05-18 15:40:00|541.7|532.9|542.15|533.35|542.3|533.5|541|532.2|81
1684424700000|2023-05-18 15:45:00|542.1|533.3|542.55|533.75|542.75|533.95|541.5|532.7|113
1684425000000|2023-05-18 15:50:00|542.5|533.7|542.45|533.65|542.95|534.15|541.85|533.05|74
1684425300000|2023-05-18 15:55:00|542.4|533.6|542|533.2|542.4|533.6|541.1|532.3|229
1684425600000|2023-05-18 16:00:00|541.95|533.15|542.75|533.95|543.38|534.58|540.8|532|267
1684425900000|2023-05-18 16:05:00|542.8|534|541.55|532.75|542.85|534.05|541.5|532.7|134
1684426200000|2023-05-18 16:10:00|541.5|532.7|540.8|532|541.5|532.7|540.7|531.9|107
1684426500000|2023-05-18 16:15:00|540.75|531.95|541.05|532.25|541.4|532.6|540.55|531.75|140
1684426800000|2023-05-18 16:20:00|541|532.2|541.2|532.4|541.3|532.5|540.6|531.8|102
1684427100000|2023-05-18 16:25:00|541.25|532.45|540.99|532.19|541.3|532.5|540.6|531.8|112
1684427400000|2023-05-18 16:30:00|540.95|532.15|541.95|533.15|542.05|533.25|540.4|531.6|218
1684427700000|2023-05-18 16:35:00|542.05|533.25|542.95|534.15|542.95|534.15|542.05|533.25|52
1684428000000|2023-05-18 16:40:00|542.9|534.1|543.3|534.5|544.05|535.25|542.65|533.85|192
1684428300000|2023-05-18 16:45:00|543.35|534.55|542.7|533.9|543.35|534.55|542.35|533.55|170
1684428600000|2023-05-18 16:50:00|542.75|533.95|542.53|533.73|543.25|534.45|542.35|533.55|108
1684428900000|2023-05-18 16:55:00|542.55|533.75|542.1|533.3|542.65|533.85|541.8|533|105
1684429200000|2023-05-18 17:00:00|542|533.2|541.94|533.14|542.5|533.7|541.8|533|114
1684429500000|2023-05-18 17:05:00|541.9|533.1|542|533.2|542|533.2|541.75|532.95|85
1684429800000|2023-05-18 17:10:00|541.95|533.15|542.45|533.65|542.5|533.7|541.95|533.15|85
1684430100000|2023-05-18 17:15:00|542.4|533.6|542.59|533.79|542.7|533.9|541.8|533|139
1684430400000|2023-05-18 17:20:00|542.55|533.75|542.65|533.85|543.05|534.25|542.55|533.75|120
1684430700000|2023-05-18 17:25:00|542.75|533.95|542.3|533.5|542.9|534.1|541.75|532.95|219
1684431000000|2023-05-18 17:30:00|542.25|533.45|542.35|533.55|542.45|533.65|541.5|532.7|358
1684431300000|2023-05-18 17:35:00|542.25|533.45|539.17|530.37|542.35|533.55|539.1|530.3|415
1684431600000|2023-05-18 17:40:00|539|530.2|538.09|529.29|539.09|530.29|537.05|528.25|657
1684431900000|2023-05-18 17:45:00|538.1|529.3|536.25|527.45|538.18|529.38|536.1|527.3|517
1684432200000|2023-05-18 17:50:00|536.2|527.4|534.95|526.15|536.34|527.54|534.7|525.9|584
1684432500000|2023-05-18 17:55:00|534.9|526.1|532.7|523.9|534.9|526.1|530.35|521.55|747
1684432800000|2023-05-18 18:00:00|532.6|523.8|532.45|523.65|533.35|524.55|530.9|522.1|535
1684433100000|2023-05-18 18:05:00|532.48|523.68|530.9|522.1|532.5|523.7|530.45|521.65|440
1684433400000|2023-05-18 18:10:00|530.95|522.15|530|521.2|531.4|522.6|530|521.2|318
1684433700000|2023-05-18 18:15:00|530.05|521.25|531.75|522.95|531.8|523|529.25|520.45|256
1684434000000|2023-05-18 18:20:00|531.8|523|532.52|523.72|532.55|523.75|530.9|522.1|308
1684434300000|2023-05-18 18:25:00|532.45|523.65|531.65|522.85|532.58|523.78|531|522.2|342
1684434600000|2023-05-18 18:30:00|531.73|522.93|530.95|522.15|531.85|523.05|530.43|521.63|226
1684434900000|2023-05-18 18:35:00|530.9|522.1|532.29|523.49|532.65|523.85|530.45|521.65|247
1684435200000|2023-05-18 18:40:00|532.25|523.45|531.5|522.7|532.29|523.49|531.15|522.35|193
1684435500000|2023-05-18 18:45:00|531.65|522.85|531.6|522.8|531.8|523|530.55|521.75|291
1684435800000|2023-05-18 18:50:00|531.55|522.75|530.4|521.6|531.6|522.8|530.35|521.55|171
1684436100000|2023-05-18 18:55:00|530.45|521.65|530.75|521.95|530.9|522.1|530.25|521.45|127
1684436400000|2023-05-18 19:00:00|530.73|521.93|531|522.2|531|522.2|529.75|520.95|233
1684436700000|2023-05-18 19:05:00|530.95|522.15|531.65|522.85|531.79|522.99|530.6|521.8|151
1684437000000|2023-05-18 19:10:00|531.6|522.8|531.95|523.15|532.3|523.5|531.3|522.5|240
1684437300000|2023-05-18 19:15:00|531.9|523.1|533.4|524.6|533.5|524.7|531.9|523.1|140
1684437600000|2023-05-18 19:20:00|533.35|524.55|532.9|524.1|533.35|524.55|532.85|524.05|99
1684437900000|2023-05-18 19:25:00|532.85|524.05|533.05|524.25|533.05|524.25|532.4|523.6|62
1684438200000|2023-05-18 19:30:00|533.1|524.3|534.65|525.85|534.65|525.85|533|524.2|281
1684438500000|2023-05-18 19:35:00|534.7|525.9|535.15|526.35|535.35|526.55|534.05|525.25|452
1684438800000|2023-05-18 19:40:00|535.13|526.33|535.8|527|535.94|527.14|534.85|526.05|304
1684439100000|2023-05-18 19:45:00|535.85|527.05|535.45|526.65|537.45|528.65|535.35|526.55|456
1684439400000|2023-05-18 19:50:00|535.65|526.85|534.7|525.9|535.95|527.15|534.55|525.75|336
1684439700000|2023-05-18 19:55:00|534.69|525.89|534.09|525.29|534.83|526.03|534.05|525.25|283
1684440000000|2023-05-18 20:00:00|534.05|525.25|534.35|525.55|534.95|526.15|534|525.2|333
1684440300000|2023-05-18 20:05:00|534.5|525.7|534.55|525.75|534.85|526.05|534.4|525.6|143
1684440600000|2023-05-18 20:10:00|534.5|525.7|533.5|524.7|534.55|525.75|533.3|524.5|230
1684440900000|2023-05-18 20:15:00|533.55|524.75|534.15|525.35|534.25|525.45|533.55|524.75|166
1684441200000|2023-05-18 20:20:00|534.12|525.32|534.2|525.4|534.35|525.55|533.75|524.95|142
1684441500000|2023-05-18 20:25:00|534.25|525.45|534.85|526.05|534.95|526.15|534.2|525.4|79
1684441800000|2023-05-18 20:30:00|534.8|526|535.05|526.25|535.55|526.75|534.8|526|212
1684442100000|2023-05-18 20:35:00|535.1|526.3|536|527.2|536.05|527.25|534.95|526.15|192
1684442400000|2023-05-18 20:40:00|536.03|527.23|536.19|527.39|536.25|527.45|535.7|526.9|222
1684442700000|2023-05-18 20:45:00|536.25|527.45|535.5|526.7|536.25|527.45|535.25|526.45|258
1684443000000|2023-05-18 20:50:00|535.6|526.8|535|526.2|535.65|526.85|534.65|525.85|240
1684443300000|2023-05-18 20:55:00|534.95|526.15|535.11|526.31|535.15|526.35|534.9|526.1|132
1684443600000|2023-05-18 21:00:00|535.12|526.32|535.95|527.15|535.96|527.16|535.12|526.32|114
1684443900000|2023-05-18 21:05:00|535.96|527.16|536.28|527.48|536.3|527.5|535.96|527.16|51
1684444200000|2023-05-18 21:10:00|536.25|527.45|536.35|527.55|536.39|527.59|536.15|527.35|89
1684444500000|2023-05-18 21:15:00|536.36|527.56|536.78|527.98|536.78|527.98|536.21|527.41|70
1684444800000|2023-05-18 21:20:00|536.8|528|537.36|528.56|537.51|528.71|536.8|528|84
1684445100000|2023-05-18 21:25:00|537.35|528.55|537.26|528.46|538.01|529.21|536.9|528.1|161
1684445400000|2023-05-18 21:30:00|537.27|528.47|537.54|528.74|537.69|528.89|537.27|528.47|49
1684445700000|2023-05-18 21:35:00|537.58|528.78|540.04|531.24|540.32|531.52|537.58|528.78|390
1684446000000|2023-05-18 21:40:00|539.98|531.18|540.02|531.22|540.45|531.65|539.82|531.02|154
1684446300000|2023-05-18 21:45:00|540.03|531.23|538.93|530.13|540.03|531.23|538.93|530.13|111
1684446600000|2023-05-18 21:50:00|538.97|530.17|539.22|530.42|540.56|531.76|538.97|530.17|181
1684446900000|2023-05-18 21:55:00|539.23|530.43|539.2|530.4|539.71|530.91|539.15|530.35|108
1684447200000|2023-05-18 22:00:00|539.25|530.45|539.35|530.55|539.85|531.05|538.95|530.15|253
1684447500000|2023-05-18 22:05:00|539.4|530.6|540.35|531.55|540.5|531.7|539.4|530.6|35
1684447800000|2023-05-18 22:10:00|540.45|531.65|541.45|532.65|541.45|532.65|540.45|531.65|80
1684448100000|2023-05-18 22:15:00|541.3|532.5|539.95|531.15|541.65|532.85|539.75|530.95|118
1684448400000|2023-05-18 22:20:00|539.9|531.1|540.2|531.4|540.5|531.7|539.75|530.95|88
1684448700000|2023-05-18 22:25:00|540.25|531.45|539.75|530.95|540.39|531.59|539.75|530.95|56
1684449000000|2023-05-18 22:30:00|539.8|531|540.1|531.3|540.2|531.4|539.8|531|65
1684449300000|2023-05-18 22:35:00|540.05|531.25|539.65|530.85|540.05|531.25|539.6|530.8|29
1684449600000|2023-05-18 22:40:00|539.6|530.8|539.3|530.5|539.75|530.95|539.25|530.45|68
1684449900000|2023-05-18 22:45:00|539.35|530.55|540.2|531.4|540.35|531.55|539.35|530.55|61
1684450200000|2023-05-18 22:50:00|540.15|531.35|539.95|531.15|540.15|531.35|539.85|531.05|15
1684450500000|2023-05-18 22:55:00|540.05|531.25|539.8|531|540.1|531.3|539.5|530.7|81
1684450800000|2023-05-18 23:00:00|539.75|530.95|539.55|530.75|540.05|531.25|539.55|530.75|33
1684451100000|2023-05-18 23:05:00|539.5|530.7|539.4|530.6|539.65|530.85|539.4|530.6|37
1684451400000|2023-05-18 23:10:00|539.45|530.65|538.95|530.15|539.6|530.8|538.95|530.15|17
1684451700000|2023-05-18 23:15:00|539.15|530.35|539.25|530.45|539.25|530.45|538.85|530.05|21
1684452000000|2023-05-18 23:20:00|539.29|530.49|539.05|530.25|539.3|530.5|539|530.2|31
1684452300000|2023-05-18 23:25:00|539.04|530.24|538.55|529.75|539.2|530.4|538.55|529.75|73
1684452600000|2023-05-18 23:30:00|538.65|529.85|538.6|529.8|539|530.2|538.6|529.8|18
1684452900000|2023-05-18 23:35:00|538.5|529.7|538.79|529.99|538.8|530|538.25|529.45|53
1684453200000|2023-05-18 23:40:00|538.8|530|538.99|530.19|539.15|530.35|538.65|529.85|93
1684453500000|2023-05-18 23:45:00|539|530.2|539.05|530.25|539.65|530.85|538.95|530.15|86
1684453800000|2023-05-18 23:50:00|539|530.2|538.3|529.5|539|530.2|538.25|529.45|83
1684454100000|2023-05-18 23:55:00|538.4|529.6|538.25|529.45|538.7|529.9|538.25|529.45|96
1684454400000|2023-05-19 00:00:00|538.3|529.5|538.5|529.7|538.5|529.7|537.99|529.19|107
1684454700000|2023-05-19 00:05:00|538.55|529.75|538.85|530.05|538.95|530.15|538.5|529.7|65
1684455000000|2023-05-19 00:10:00|538.9|530.1|539.95|531.15|540.35|531.55|538.9|530.1|123
1684455300000|2023-05-19 00:15:00|539.99|531.19|540.2|531.4|540.2|531.4|539.95|531.15|36
1684455600000|2023-05-19 00:20:00|540.15|531.35|539.6|530.8|540.15|531.35|539.55|530.75|137
1684455900000|2023-05-19 00:25:00|539.5|530.7|538.9|530.1|539.5|530.7|538.9|530.1|31
1684456200000|2023-05-19 00:30:00|538.94|530.14|540.15|531.35|540.75|531.95|538.85|530.05|217
1684456500000|2023-05-19 00:35:00|540.2|531.4|539.15|530.35|540.3|531.5|539|530.2|105
1684456800000|2023-05-19 00:40:00|539.1|530.3|538.38|529.58|539.28|530.48|538.38|529.58|115
1684457100000|2023-05-19 00:45:00|538.4|529.6|538.29|529.49|538.5|529.7|537.2|528.4|183
1684457400000|2023-05-19 00:50:00|538.25|529.45|539.6|530.8|539.6|530.8|538.05|529.25|300
1684457700000|2023-05-19 00:55:00|539.65|530.85|540.64|531.84|540.65|531.85|539.6|530.8|133
1684458000000|2023-05-19 01:00:00|540.68|531.88|540.75|531.95|540.8|532|540.2|531.4|104
1684458300000|2023-05-19 01:05:00|540.79|531.99|539.75|530.95|541.05|532.25|539.75|530.95|57
1684458600000|2023-05-19 01:10:00|539.8|531|539.95|531.15|540.3|531.5|539.79|530.99|38
1684458900000|2023-05-19 01:15:00|539.85|531.05|539.05|530.25|539.9|531.1|538.9|530.1|78
1684459200000|2023-05-19 01:20:00|539.13|530.33|538.85|530.05|539.89|531.09|538.85|530.05|122
1684459500000|2023-05-19 01:25:00|538.9|530.1|539.35|530.55|539.4|530.6|538.55|529.75|136
1684459800000|2023-05-19 01:30:00|539.4|530.6|538.85|530.05|540.05|531.25|538.85|530.05|96
1684460100000|2023-05-19 01:35:00|538.9|530.1|539.6|530.8|539.75|530.95|538.89|530.09|102
1684460400000|2023-05-19 01:40:00|539.55|530.75|538.95|530.15|539.7|530.9|538.85|530.05|76
1684460700000|2023-05-19 01:45:00|538.9|530.1|538.7|529.9|539.35|530.55|538.1|529.3|144
1684461000000|2023-05-19 01:50:00|538.75|529.95|538.95|530.15|539.2|530.4|538.75|529.95|102
1684461300000|2023-05-19 01:55:00|538.85|530.05|538.45|529.65|538.95|530.15|538.35|529.55|53
1684461600000|2023-05-19 02:00:00|538.4|529.6|537.19|528.39|538.4|529.6|537.15|528.35|99
1684461900000|2023-05-19 02:05:00|537.2|528.4|538.15|529.35|538.15|529.35|537.15|528.35|119
1684462200000|2023-05-19 02:10:00|538.25|529.45|538.35|529.55|539.1|530.3|538.09|529.29|251
1684462500000|2023-05-19 02:15:00|538.33|529.53|539|530.2|539.05|530.25|538|529.2|153
1684462800000|2023-05-19 02:20:00|539.05|530.25|539.55|530.75|539.8|531|538.99|530.19|56
1684463100000|2023-05-19 02:25:00|539.6|530.8|539.6|530.8|539.7|530.9|539.5|530.7|16
1684463400000|2023-05-19 02:30:00|539.65|530.85|539.2|530.4|539.75|530.95|539.2|530.4|28
1684463700000|2023-05-19 02:35:00|539.15|530.35|538.05|529.25|539.2|530.4|538.05|529.25|88
1684464000000|2023-05-19 02:40:00|538.1|529.3|538.5|529.7|538.5|529.7|537.95|529.15|104
1684464300000|2023-05-19 02:45:00|538.6|529.8|538.35|529.55|538.65|529.85|538|529.2|83
1684464600000|2023-05-19 02:50:00|538.25|529.45|538.75|529.95|538.9|530.1|538.25|529.45|61
1684464900000|2023-05-19 02:55:00|538.8|530|539.4|530.6|539.4|530.6|538.79|529.99|59
1684465200000|2023-05-19 03:00:00|539.45|530.65|538.45|529.65|539.55|530.75|538.35|529.55|21
1684465500000|2023-05-19 03:05:00|538.5|529.7|538.35|529.55|538.55|529.75|538.25|529.45|7
1684465800000|2023-05-19 03:10:00|538.4|529.6|539.1|530.3|539.39|530.59|538.4|529.6|93
1684466100000|2023-05-19 03:15:00|539.15|530.35|539.85|531.05|540.15|531.35|539.15|530.35|111
1684466400000|2023-05-19 03:20:00|539.89|531.09|539.75|530.95|539.95|531.15|539.55|530.75|173
1684466700000|2023-05-19 03:25:00|539.79|530.99|540.05|531.25|540.2|531.4|539.79|530.99|73
1684467000000|2023-05-19 03:30:00|540.1|531.3|540.1|531.3|540.25|531.45|540|531.2|62
1684467300000|2023-05-19 03:35:00|540.15|531.35|540.3|531.5|540.8|532|540.15|531.35|58
1684467600000|2023-05-19 03:40:00|540.35|531.55|539.95|531.15|540.5|531.7|539.95|531.15|23
1684467900000|2023-05-19 03:45:00|540.05|531.25|540.3|531.5|540.5|531.7|540.05|531.25|72
1684468200000|2023-05-19 03:50:00|540.25|531.45|539.8|531|540.3|531.5|539.6|530.8|94
1684468500000|2023-05-19 03:55:00|539.85|531.05|539.45|530.65|540|531.2|539.45|530.65|49
1684468800000|2023-05-19 04:00:00|539.55|530.75|540.15|531.35|540.2|531.4|539.5|530.7|78
1684469100000|2023-05-19 04:05:00|540.1|531.3|539.55|530.75|540.1|531.3|539.55|530.75|9
1684469400000|2023-05-19 04:10:00|539.65|530.85|539.85|531.05|539.9|531.1|539.65|530.85|12
1684469700000|2023-05-19 04:15:00|539.9|531.1|539.49|530.69|540.3|531.5|539.45|530.65|113
1684470000000|2023-05-19 04:20:00|539.45|530.65|539.6|530.8|539.9|531.1|539.45|530.65|73
1684470300000|2023-05-19 04:25:00|539.59|530.79|539.3|530.5|539.7|530.9|539.05|530.25|99
1684470600000|2023-05-19 04:30:00|539.29|530.49|539.6|530.8|539.65|530.85|539.25|530.45|28
1684470900000|2023-05-19 04:35:00|539.65|530.85|539.95|531.15|540.05|531.25|539.65|530.85|32
1684471200000|2023-05-19 04:40:00|539.99|531.19|540.45|531.65|540.45|531.65|539.99|531.19|14
1684471500000|2023-05-19 04:45:00|540.4|531.6|540.4|531.6|540.45|531.65|540.35|531.55|4
1684471800000|2023-05-19 04:50:00|540.45|531.65|541.15|532.35|541.35|532.55|540.45|531.65|81
1684472100000|2023-05-19 04:55:00|541.2|532.4|541.1|532.3|541.35|532.55|541.05|532.25|45
1684472400000|2023-05-19 05:00:00|541.15|532.35|541.6|532.8|542.33|533.53|541.15|532.35|153
1684472700000|2023-05-19 05:05:00|541.59|532.79|541.05|532.25|542.4|533.6|541.05|532.25|109
1684473000000|2023-05-19 05:10:00|541.1|532.3|541.05|532.25|541.15|532.35|541.05|532.25|7
1684473300000|2023-05-19 05:15:00|541.1|532.3|541|532.2|541.5|532.7|541|532.2|18
1684473600000|2023-05-19 05:20:00|540.95|532.15|541.03|532.23|541.5|532.7|540.95|532.15|36
1684473900000|2023-05-19 05:25:00|541.08|532.28|541.09|532.29|541.25|532.45|541|532.2|61
1684474200000|2023-05-19 05:30:00|541.1|532.3|541.8|533|542.1|533.3|540.95|532.15|126
1684474500000|2023-05-19 05:35:00|541.79|532.99|542.1|533.3|542.2|533.4|541.75|532.95|28
1684474800000|2023-05-19 05:40:00|542|533.2|541.9|533.1|542.1|533.3|541.9|533.1|35
1684475100000|2023-05-19 05:45:00|541.95|533.15|541.75|532.95|541.95|533.15|541.45|532.65|100
1684475400000|2023-05-19 05:50:00|541.8|533|541.35|532.55|541.8|533|540.95|532.15|55
1684475700000|2023-05-19 05:55:00|541.4|532.6|541.19|532.39|541.55|532.75|541.15|532.35|22
1684476000000|2023-05-19 06:00:00|541.2|532.4|542|533.2|542.35|533.55|541.05|532.25|325
1684476300000|2023-05-19 06:05:00|541.95|533.15|542.05|533.25|542.32|533.52|541.9|533.1|142
1684476600000|2023-05-19 06:10:00|542.15|533.35|541.79|532.99|542.3|533.5|541.75|532.95|138
1684476900000|2023-05-19 06:15:00|541.8|533|541.45|532.65|541.85|533.05|541.25|532.45|141
1684477200000|2023-05-19 06:20:00|541.35|532.55|541.25|532.45|541.6|532.8|540.95|532.15|69
1684477500000|2023-05-19 06:25:00|541.2|532.4|540.55|531.75|541.2|532.4|540.45|531.65|40
1684477800000|2023-05-19 06:30:00|540.59|531.79|541.25|532.45|541.35|532.55|540.59|531.79|92
1684478100000|2023-05-19 06:35:00|541.15|532.35|540.35|531.55|541.15|532.35|539.95|531.15|83
1684478400000|2023-05-19 06:40:00|540.3|531.5|540.55|531.75|540.7|531.9|540|531.2|125
1684478700000|2023-05-19 06:45:00|540.6|531.8|540.35|531.55|540.85|532.05|540.2|531.4|95
1684479000000|2023-05-19 06:50:00|540.31|531.51|540.5|531.7|541.05|532.25|540.2|531.4|170
1684479300000|2023-05-19 06:55:00|540.4|531.6|540.25|531.45|540.45|531.65|540.05|531.25|129
1684479600000|2023-05-19 07:00:00|540.34|531.54|539.79|530.99|540.45|531.65|539.65|530.85|169
1684479900000|2023-05-19 07:05:00|539.75|530.95|540.6|531.8|540.65|531.85|539.45|530.65|173
1684480200000|2023-05-19 07:10:00|540.65|531.85|540.72|531.92|540.98|532.18|540.6|531.8|149
1684480500000|2023-05-19 07:15:00|540.69|531.89|540.65|531.85|540.9|532.1|540.6|531.8|129
1684480800000|2023-05-19 07:20:00|540.64|531.84|540.4|531.6|540.9|532.1|540.3|531.5|153
1684481100000|2023-05-19 07:25:00|540.35|531.55|539.58|530.78|540.4|531.6|539.49|530.69|156
1684481400000|2023-05-19 07:30:00|539.6|530.8|539.85|531.05|540.25|531.45|539.6|530.8|188
1684481700000|2023-05-19 07:35:00|539.88|531.08|539.19|530.39|539.9|531.1|539.15|530.35|166
1684482000000|2023-05-19 07:40:00|539.15|530.35|539.15|530.35|539.35|530.55|539|530.2|100
1684482300000|2023-05-19 07:45:00|539.2|530.4|539.55|530.75|539.64|530.84|539.05|530.25|82
1684482600000|2023-05-19 07:50:00|539.65|530.85|539.65|530.85|539.85|531.05|539.35|530.55|20
1684482900000|2023-05-19 07:55:00|539.75|530.95|539.85|531.05|540.15|531.35|539.7|530.9|25
1684483200000|2023-05-19 08:00:00|539.9|531.1|539.65|530.85|539.9|531.1|539.55|530.75|30
1684483500000|2023-05-19 08:05:00|539.35|530.55|539.35|530.55|539.4|530.6|539.25|530.45|7
1684483800000|2023-05-19 08:10:00|539.4|530.6|539.7|530.9|539.75|530.95|539.35|530.55|14
1684484100000|2023-05-19 08:15:00|539.75|530.95|540.05|531.25|540.1|531.3|539.75|530.95|8
1684484400000|2023-05-19 08:20:00|540.15|531.35|540.05|531.25|540.15|531.35|540.05|531.25|2
1684484700000|2023-05-19 08:25:00|539.95|531.15|539.95|531.15|540.5|531.7|539.79|530.99|118
1684485000000|2023-05-19 08:30:00|540|531.2|540.35|531.55|540.6|531.8|539.9|531.1|51
1684485300000|2023-05-19 08:35:00|540.42|531.62|540.55|531.75|540.65|531.85|540.25|531.45|97
1684485600000|2023-05-19 08:40:00|540.59|531.79|540.45|531.65|540.6|531.8|540.15|531.35|91
1684485900000|2023-05-19 08:45:00|540.5|531.7|540.2|531.4|540.75|531.95|540.05|531.25|163
1684486200000|2023-05-19 08:50:00|540.15|531.35|540.4|531.6|540.45|531.65|539.85|531.05|186
1684486500000|2023-05-19 08:55:00|540.45|531.65|540.43|531.63|540.7|531.9|540.25|531.45|72
1684486800000|2023-05-19 09:00:00|540.45|531.65|540.47|531.67|540.74|531.94|540.25|531.45|140
1684487100000|2023-05-19 09:05:00|540.45|531.65|540.49|531.69|540.65|531.85|540.25|531.45|242
1684487400000|2023-05-19 09:10:00|540.52|531.72|539.98|531.18|540.55|531.75|539.9|531.1|191
1684487700000|2023-05-19 09:15:00|540|531.2|539.7|530.9|540.25|531.45|539.65|530.85|239
1684488000000|2023-05-19 09:20:00|539.65|530.85|539.32|530.52|539.75|530.95|539.15|530.35|203
1684488300000|2023-05-19 09:25:00|539.3|530.5|539.35|530.55|539.45|530.65|539.25|530.45|110
1684488600000|2023-05-19 09:30:00|539.42|530.62|539.5|530.7|539.6|530.8|539.35|530.55|91
1684488900000|2023-05-19 09:35:00|539.49|530.69|539.89|531.09|540|531.2|539.49|530.69|117
1684489200000|2023-05-19 09:40:00|539.85|531.05|539.85|531.05|540.1|531.3|539.85|531.05|46
1684489500000|2023-05-19 09:45:00|539.9|531.1|540.45|531.65|540.45|531.65|539.9|531.1|9
1684489800000|2023-05-19 09:50:00|540.5|531.7|540.35|531.55|540.55|531.75|540.2|531.4|64
1684490100000|2023-05-19 09:55:00|540.34|531.54|540.6|531.8|540.6|531.8|540.15|531.35|72
1684490400000|2023-05-19 10:00:00|540.65|531.85|540.65|531.85|540.85|532.05|540.5|531.7|68
1684490700000|2023-05-19 10:05:00|540.6|531.8|540.3|531.5|540.7|531.9|540.25|531.45|107
1684491000000|2023-05-19 10:10:00|540.29|531.49|540.24|531.44|540.75|531.95|540.24|531.44|147
1684491300000|2023-05-19 10:15:00|540.25|531.45|539.65|530.85|540.55|531.75|539.6|530.8|175
1684491600000|2023-05-19 10:20:00|539.69|530.89|539.75|530.95|539.86|531.06|539.6|530.8|129
1684491900000|2023-05-19 10:25:00|539.78|530.98|540.25|531.45|540.8|532|539.75|530.95|106
1684492200000|2023-05-19 10:30:00|540.35|531.55|540.19|531.39|540.5|531.7|540.15|531.35|117
1684492500000|2023-05-19 10:35:00|540.2|531.4|540.19|531.39|540.55|531.75|540.15|531.35|133
1684492800000|2023-05-19 10:40:00|540.2|531.4|540.45|531.65|540.55|531.75|540.15|531.35|70
1684493100000|2023-05-19 10:45:00|540.43|531.63|540.14|531.34|540.45|531.65|540.1|531.3|82
1684493400000|2023-05-19 10:50:00|540.1|531.3|539.65|530.85|540.35|531.55|539.6|530.8|92
1684493700000|2023-05-19 10:55:00|539.69|530.89|540.09|531.29|540.1|531.3|539.55|530.75|155
1684494000000|2023-05-19 11:00:00|540.1|531.3|539.56|530.76|540.7|531.9|539.45|530.65|260
1684494300000|2023-05-19 11:05:00|539.6|530.8|539.13|530.33|539.85|531.05|539.1|530.3|178
1684494600000|2023-05-19 11:10:00|539.15|530.35|538.75|529.95|539.4|530.6|538.75|529.95|124
1684494900000|2023-05-19 11:15:00|538.85|530.05|539.3|530.5|539.5|530.7|538.75|529.95|120
1684495200000|2023-05-19 11:20:00|539.25|530.45|539.39|530.59|539.9|531.1|539.15|530.35|267
1684495500000|2023-05-19 11:25:00|539.35|530.55|539.55|530.75|539.65|530.85|539.25|530.45|110
1684495800000|2023-05-19 11:30:00|539.6|530.8|539.45|530.65|539.95|531.15|539.45|530.65|87
1684496100000|2023-05-19 11:35:00|539.5|530.7|538.95|530.15|539.55|530.75|538.95|530.15|66
1684496400000|2023-05-19 11:40:00|538.93|530.13|538.9|530.1|538.95|530.15|538.7|529.9|65
1684496700000|2023-05-19 11:45:00|538.86|530.06|539|530.2|539.3|530.5|538.75|529.95|113
1684497000000|2023-05-19 11:50:00|538.95|530.15|539.3|530.5|539.5|530.7|538.95|530.15|136
1684497300000|2023-05-19 11:55:00|539.26|530.46|539.05|530.25|539.3|530.5|538.95|530.15|57
1684497600000|2023-05-19 12:00:00|539.1|530.3|539|530.2|539.3|530.5|538.8|530|174
1684497900000|2023-05-19 12:05:00|538.99|530.19|539.2|530.4|539.25|530.45|538.55|529.75|101
1684498200000|2023-05-19 12:10:00|539.18|530.38|539.7|530.9|540.1|531.3|539.09|530.29|326
1684498500000|2023-05-19 12:15:00|539.75|530.95|539.4|530.6|540.25|531.45|538.95|530.15|263
1684498800000|2023-05-19 12:20:00|539.39|530.59|539.79|530.99|540.1|531.3|539.35|530.55|169
1684499100000|2023-05-19 12:25:00|539.8|531|539.85|531.05|540.05|531.25|539.75|530.95|162
1684499400000|2023-05-19 12:30:00|539.92|531.12|539.95|531.15|539.95|531.15|539.65|530.85|22
1684499700000|2023-05-19 12:35:00|539.99|531.19|539.55|530.75|539.99|531.19|539.5|530.7|11
1684500000000|2023-05-19 12:40:00|539.65|530.85|540.15|531.35|540.2|531.4|539.65|530.85|29
1684500300000|2023-05-19 12:45:00|540.1|531.3|539.75|530.95|540.2|531.4|539.75|530.95|110
1684500600000|2023-05-19 12:50:00|539.82|531.02|539.55|530.75|539.85|531.05|539.45|530.65|47
1684500900000|2023-05-19 12:55:00|539.59|530.79|539.85|531.05|539.9|531.1|539.59|530.79|40
1684501200000|2023-05-19 13:00:00|539.89|531.09|538.85|530.05|540|531.2|538.85|530.05|38
1684501500000|2023-05-19 13:05:00|538.9|530.1|539.75|530.95|539.75|530.95|538.9|530.1|74
1684501800000|2023-05-19 13:10:00|539.79|530.99|539.55|530.75|540|531.2|539.55|530.75|49
1684502100000|2023-05-19 13:15:00|539.65|530.85|539.25|530.45|539.7|530.9|539.05|530.25|18
1684502400000|2023-05-19 13:20:00|539.35|530.55|539.85|531.05|540.05|531.25|539.35|530.55|65
1684502700000|2023-05-19 13:25:00|539.96|531.16|539.85|531.05|540.15|531.35|539.45|530.65|76
1684503000000|2023-05-19 13:30:00|539.89|531.09|539.65|530.85|539.9|531.1|539.15|530.35|67
1684503300000|2023-05-19 13:35:00|539.69|530.89|539.75|530.95|539.85|531.05|539.65|530.85|34
1684503600000|2023-05-19 13:40:00|539.85|531.05|539.55|530.75|539.9|531.1|539.2|530.4|87
1684503900000|2023-05-19 13:45:00|539.59|530.79|539.3|530.5|539.7|530.9|539.25|530.45|75
1684504200000|2023-05-19 13:50:00|539.25|530.45|538.55|529.75|539.4|530.6|538.55|529.75|234
1684504500000|2023-05-19 13:55:00|538.62|529.82|539.05|530.25|539.1|530.3|538.55|529.75|65
1684504800000|2023-05-19 14:00:00|538.95|530.15|537.69|528.89|538.95|530.15|537.33|528.53|280
1684505100000|2023-05-19 14:05:00|537.7|528.9|537.8|529|538.25|529.45|537.5|528.7|239
1684505400000|2023-05-19 14:10:00|537.85|529.05|537.1|528.3|537.85|529.05|536.75|527.95|266
1684505700000|2023-05-19 14:15:00|537.06|528.26|537.4|528.6|537.45|528.65|536.75|527.95|178
1684506000000|2023-05-19 14:20:00|537.45|528.65|537.35|528.55|538.15|529.35|537.2|528.4|83
1684506300000|2023-05-19 14:25:00|537.4|528.6|537.65|528.85|537.7|528.9|537.35|528.55|41
1684506600000|2023-05-19 14:30:00|537.7|528.9|538.19|529.39|538.45|529.65|537.7|528.9|90
1684506900000|2023-05-19 14:35:00|538.2|529.4|537.7|528.9|538.2|529.4|537.45|528.65|96
1684507200000|2023-05-19 14:40:00|537.65|528.85|537.35|528.55|537.65|528.85|537.35|528.55|17
1684507500000|2023-05-19 14:45:00|537.4|528.6|537.65|528.85|538.7|529.9|537.39|528.59|228
1684507800000|2023-05-19 14:50:00|537.7|528.9|538.45|529.65|539.2|530.4|537.7|528.9|162
1684508100000|2023-05-19 14:55:00|538.48|529.68|538.75|529.95|539.03|530.23|538.45|529.65|51
1684508400000|2023-05-19 15:00:00|538.9|530.1|538.8|530|539.1|530.3|538.05|529.25|37
1684508700000|2023-05-19 15:05:00|538.75|529.95|537.15|528.35|538.75|529.95|536.73|527.93|204
1684509000000|2023-05-19 15:10:00|537.13|528.33|539.5|530.7|539.7|530.9|537.1|528.3|450
1684509300000|2023-05-19 15:15:00|539.45|530.65|541.5|532.7|541.9|533.1|539.35|530.55|548
1684509600000|2023-05-19 15:20:00|541.55|532.75|542.8|534|543.77|534.97|541.54|532.74|613
1684509900000|2023-05-19 15:25:00|542.75|533.95|539.23|530.43|543.5|534.7|539|530.2|550
1684510200000|2023-05-19 15:30:00|539.2|530.4|536.6|527.8|541.08|532.28|535.85|527.05|714
1684510500000|2023-05-19 15:35:00|536.65|527.85|538.2|529.4|538.5|529.7|536.65|527.85|311
1684510800000|2023-05-19 15:40:00|538.15|529.35|540.59|531.79|540.9|532.1|537.75|528.95|286
1684511100000|2023-05-19 15:45:00|540.6|531.8|540.6|531.8|541.29|532.49|540.3|531.5|425
1684511400000|2023-05-19 15:50:00|540.65|531.85|541.1|532.3|541.4|532.6|539.58|530.78|264
1684511700000|2023-05-19 15:55:00|541.15|532.35|540.83|532.03|541.43|532.63|540.4|531.6|190
1684512000000|2023-05-19 16:00:00|540.85|532.05|539.5|530.7|540.95|532.15|538.7|529.9|210
1684512300000|2023-05-19 16:05:00|539.49|530.69|541.05|532.25|541.05|532.25|539.25|530.45|208
1684512600000|2023-05-19 16:10:00|541|532.2|540.6|531.8|541.15|532.35|540.55|531.75|187
1684512900000|2023-05-19 16:15:00|540.55|531.75|541.5|532.7|541.5|532.7|540.55|531.75|215
1684513200000|2023-05-19 16:20:00|541.55|532.75|541.69|532.89|541.7|532.9|541.15|532.35|94
1684513500000|2023-05-19 16:25:00|541.7|532.9|541.35|532.55|541.8|533|541.2|532.4|98
1684513800000|2023-05-19 16:30:00|541.25|532.45|539|530.2|541.25|532.45|539|530.2|235
1684514100000|2023-05-19 16:35:00|539.05|530.25|540.55|531.75|540.55|531.75|539.05|530.25|121
1684514400000|2023-05-19 16:40:00|540.6|531.8|541|532.2|541.05|532.25|540.55|531.75|54
1684514700000|2023-05-19 16:45:00|540.95|532.15|540.55|531.75|541.2|532.4|540.4|531.6|156
1684515000000|2023-05-19 16:50:00|540.5|531.7|540.85|532.05|540.85|532.05|540.44|531.64|46
1684515300000|2023-05-19 16:55:00|540.75|531.95|540.1|531.3|540.75|531.95|540.1|531.3|10
1684515600000|2023-05-19 17:00:00|540.2|531.4|540.5|531.7|540.65|531.85|540.15|531.35|20
1684515900000|2023-05-19 17:05:00|540.7|531.9|541.15|532.35|541.8|533|540.7|531.9|41
1684516200000|2023-05-19 17:10:00|541.1|532.3|541.32|532.52|541.45|532.65|540.95|532.15|137
1684516500000|2023-05-19 17:15:00|541.35|532.55|541.45|532.65|541.65|532.85|541.2|532.4|47
1684516800000|2023-05-19 17:20:00|541.5|532.7|542.25|533.45|542.3|533.5|541.49|532.69|262
1684517100000|2023-05-19 17:25:00|542.3|533.5|542.05|533.25|542.35|533.55|541.95|533.15|70
1684517400000|2023-05-19 17:30:00|541.95|533.15|541.1|532.3|541.95|533.15|541|532.2|106
1684517700000|2023-05-19 17:35:00|541.15|532.35|541.25|532.45|541.45|532.65|541|532.2|87
1684518000000|2023-05-19 17:40:00|541.3|532.5|541.5|532.7|541.65|532.85|541.05|532.25|48
1684518300000|2023-05-19 17:45:00|541.45|532.65|542.05|533.25|542.46|533.66|541.4|532.6|75
1684518600000|2023-05-19 17:50:00|541.95|533.15|541.72|532.92|542|533.2|541.65|532.85|29
1684518900000|2023-05-19 17:55:00|541.65|532.85|541.05|532.25|542.1|533.3|541.05|532.25|68
1684519200000|2023-05-19 18:00:00|541.15|532.35|541.25|532.45|541.45|532.65|541.05|532.25|139
1684519500000|2023-05-19 18:05:00|541.3|532.5|541.75|532.95|541.75|532.95|541.1|532.3|47
1684519800000|2023-05-19 18:10:00|541.7|532.9|541.3|532.5|541.74|532.94|541.25|532.45|35
1684520100000|2023-05-19 18:15:00|541.25|532.45|541.4|532.6|541.8|533|540.85|532.05|157
1684520400000|2023-05-19 18:20:00|541.39|532.59|541|532.2|541.45|532.65|540.95|532.15|44
1684520700000|2023-05-19 18:25:00|540.99|532.19|540.05|531.25|541.05|532.25|539.75|530.95|53
1684521000000|2023-05-19 18:30:00|540|531.2|539.75|530.95|540|531.2|539.55|530.75|195
1684521300000|2023-05-19 18:35:00|539.65|530.85|540.9|532.1|540.95|532.15|539.6|530.8|28
1684521600000|2023-05-19 18:40:00|540.89|532.09|541|532.2|541.15|532.35|540.75|531.95|60
1684521900000|2023-05-19 18:45:00|540.95|532.15|540.65|531.85|541.05|532.25|540.55|531.75|78
1684522200000|2023-05-19 18:50:00|540.7|531.9|540.65|531.85|541.05|532.25|540.55|531.75|162
1684522500000|2023-05-19 18:55:00|540.55|531.75|540.78|531.98|540.95|532.15|540.45|531.65|108
1684522800000|2023-05-19 19:00:00|540.75|531.95|540.4|531.6|540.75|531.95|540.15|531.35|184
1684523100000|2023-05-19 19:05:00|540.38|531.58|541|532.2|541|532.2|539.55|530.75|226
1684523400000|2023-05-19 19:10:00|540.98|532.18|540.32|531.52|540.98|532.18|540.15|531.35|83
1684523700000|2023-05-19 19:15:00|540.25|531.45|540.3|531.5|540.4|531.6|539.85|531.05|206
1684524000000|2023-05-19 19:20:00|540.25|531.45|540.1|531.3|540.55|531.75|540.05|531.25|140
1684524300000|2023-05-19 19:25:00|540.05|531.25|538.75|529.95|540.15|531.35|537.75|528.95|298
1684524600000|2023-05-19 19:30:00|538.79|529.99|538.7|529.9|539.1|530.3|538.65|529.85|206
1684524900000|2023-05-19 19:35:00|538.73|529.93|537.55|528.75|538.75|529.95|537.45|528.65|261
1684525200000|2023-05-19 19:40:00|537.65|528.85|537.95|529.15|538.15|529.35|537.55|528.75|167
1684525500000|2023-05-19 19:45:00|537.93|529.13|538.35|529.55|538.45|529.65|537.8|529|215
1684525800000|2023-05-19 19:50:00|538.3|529.5|539.15|530.35|539.15|530.35|538.1|529.3|297
1684526100000|2023-05-19 19:55:00|539.19|530.39|539.05|530.25|539.65|530.85|538.65|529.85|270
1684526400000|2023-05-19 20:00:00|538.99|530.19|538.95|530.15|539.05|530.25|538.6|529.8|198
1684526700000|2023-05-19 20:05:00|539|530.2|539.55|530.75|539.55|530.75|539|530.2|108
1684527000000|2023-05-19 20:10:00|539.5|530.7|539.85|531.05|540.15|531.35|539.25|530.45|153
1684527300000|2023-05-19 20:15:00|539.8|531|539.74|530.94|539.8|531|539.25|530.45|119
1684527600000|2023-05-19 20:20:00|539.7|530.9|539.6|530.8|539.75|530.95|539.45|530.65|75
1684527900000|2023-05-19 20:25:00|539.75|530.95|540.23|531.43|540.65|531.85|539.6|530.8|105
1684528200000|2023-05-19 20:30:00|540.25|531.45|540.54|531.74|540.54|531.74|539.84|531.04|76
1684528500000|2023-05-19 20:35:00|540.53|531.73|539.77|530.97|540.55|531.75|539.7|530.9|91
1684528800000|2023-05-19 20:40:00|539.75|530.95|540.62|531.82|540.64|531.84|539.71|530.91|119
1684529100000|2023-05-19 20:45:00|540.61|531.81|540.75|531.95|540.93|532.13|540.34|531.54|77
1684529400000|2023-05-19 20:50:00|540.77|531.97|541.02|532.22|541.05|532.25|540.65|531.85|94
1684529700000|2023-05-19 20:55:00|541|532.2|541.1|532.3|541.12|532.32|540.95|532.15|43
1684566000000|2023-05-20 07:00:00|540.88|532.08|540.94|532.14|541.01|532.21|540.83|532.03|54
1684566300000|2023-05-20 07:05:00|540.88|532.08|540.75|531.95|540.88|532.08|540.62|531.82|25
1684566600000|2023-05-20 07:10:00|540.78|531.98|541.07|532.27|541.08|532.28|540.74|531.94|87
1684566900000|2023-05-20 07:15:00|541.06|532.26|540.75|531.95|541.09|532.29|540.59|531.79|51
1684567200000|2023-05-20 07:20:00|540.79|531.99|540.96|532.16|540.97|532.17|540.63|531.83|75
1684567500000|2023-05-20 07:25:00|540.92|532.12|541.77|532.97|541.77|532.97|540.92|532.12|57
1684567800000|2023-05-20 07:30:00|541.76|532.96|541.47|532.67|542.37|533.57|541.28|532.48|119
1684568100000|2023-05-20 07:35:00|541.43|532.63|541.72|532.92|541.72|532.92|540.92|532.12|125
1684568400000|2023-05-20 07:40:00|541.71|532.91|541.84|533.04|542.11|533.31|541.67|532.87|108
1684568700000|2023-05-20 07:45:00|541.88|533.08|541.07|532.27|541.88|533.08|540.85|532.05|84
1684569000000|2023-05-20 07:50:00|541.04|532.24|541.08|532.28|541.08|532.28|540.72|531.92|95
1684569300000|2023-05-20 07:55:00|540.99|532.19|540.9|532.1|540.99|532.19|540.8|532|26
1684569600000|2023-05-20 08:00:00|540.89|532.09|541.74|532.94|541.74|532.94|540.89|532.09|206
1684569900000|2023-05-20 08:05:00|541.7|532.9|541.62|532.82|541.81|533.01|541.56|532.76|47
1684570200000|2023-05-20 08:10:00|541.68|532.88|541.85|533.05|541.88|533.08|541.68|532.88|187
1684570500000|2023-05-20 08:15:00|541.88|533.08|541.87|533.07|542.21|533.41|541.81|533.01|76
1684570800000|2023-05-20 08:20:00|541.88|533.08|541.52|532.72|541.88|533.08|541.36|532.56|58
1684571100000|2023-05-20 08:25:00|541.54|532.74|541.64|532.84|541.88|533.08|541.54|532.74|129
1684571400000|2023-05-20 08:30:00|541.68|532.88|542.24|533.44|542.28|533.48|541.66|532.86|150
1684571700000|2023-05-20 08:35:00|542.23|533.43|542.17|533.37|542.4|533.6|542.14|533.34|174
1684572000000|2023-05-20 08:40:00|542.19|533.39|541.95|533.15|542.2|533.4|541.9|533.1|82
1684572300000|2023-05-20 08:45:00|541.99|533.19|542|533.2|542.34|533.54|541.64|532.84|134
1684572600000|2023-05-20 08:50:00|542.02|533.22|542.64|533.84|542.69|533.89|542.02|533.22|112
1684572900000|2023-05-20 08:55:00|542.6|533.8|542.54|533.74|542.64|533.84|542.27|533.47|168
1684573200000|2023-05-20 09:00:00|542.53|533.73|542.56|533.76|542.64|533.84|542.47|533.67|52
1684573500000|2023-05-20 09:05:00|542.57|533.77|543.19|534.39|543.28|534.48|542.56|533.76|66
1684573800000|2023-05-20 09:10:00|543.17|534.37|542.82|534.02|543.19|534.39|542.51|533.71|123
1684574100000|2023-05-20 09:15:00|542.83|534.03|543.19|534.39|543.31|534.51|542.83|534.03|75
1684574400000|2023-05-20 09:20:00|543.17|534.37|542.94|534.14|543.17|534.37|542.7|533.9|68
1684574700000|2023-05-20 09:25:00|542.92|534.12|542.81|534.01|543.11|534.31|542.7|533.9|52
1684575000000|2023-05-20 09:30:00|542.85|534.05|543.25|534.45|543.44|534.64|542.85|534.05|77
1684575300000|2023-05-20 09:35:00|543.24|534.44|543.48|534.68|543.48|534.68|542.88|534.08|107
1684575600000|2023-05-20 09:40:00|543.44|534.64|543.23|534.43|543.51|534.71|543.19|534.39|141
1684575900000|2023-05-20 09:45:00|543.22|534.42|543.06|534.26|543.22|534.42|542.82|534.02|89
1684576200000|2023-05-20 09:50:00|543.08|534.28|543.26|534.46|543.41|534.61|543.04|534.24|44
1684576500000|2023-05-20 09:55:00|543.29|534.49|544|535.2|544.05|535.25|543.24|534.44|56
1684576800000|2023-05-20 10:00:00|544.1|535.3|544.72|535.92|545.29|536.49|544.1|535.3|252
1684577100000|2023-05-20 10:05:00|544.7|535.9|545.07|536.27|545.17|536.37|544.58|535.78|189
1684577400000|2023-05-20 10:10:00|545.05|536.25|545.26|536.46|545.29|536.49|544.98|536.18|73
1684577700000|2023-05-20 10:15:00|545.23|536.43|544.82|536.02|545.28|536.48|544.82|536.02|54
1684578000000|2023-05-20 10:20:00|544.8|536|544.59|535.79|544.8|536|544.44|535.64|97
1684578300000|2023-05-20 10:25:00|544.6|535.8|544.55|535.75|544.81|536.01|544.52|535.72|65
1684578600000|2023-05-20 10:30:00|544.56|535.76|544.7|535.9|544.76|535.96|544.56|535.76|74
1684578900000|2023-05-20 10:35:00|544.68|535.88|544.28|535.48|544.78|535.98|544.15|535.35|70
1684579200000|2023-05-20 10:40:00|544.25|535.45|544.09|535.29|544.29|535.49|544.09|535.29|62
1684579500000|2023-05-20 10:45:00|544.1|535.3|544.12|535.32|544.15|535.35|543.71|534.91|84
1684579800000|2023-05-20 10:50:00|544.15|535.35|544.13|535.33|544.55|535.75|543.68|534.88|169
1684580100000|2023-05-20 10:55:00|544.12|535.32|543.86|535.06|544.16|535.36|543.84|535.04|51
1684580400000|2023-05-20 11:00:00|543.84|535.04|543.56|534.76|543.84|535.04|543.32|534.52|74
1684580700000|2023-05-20 11:05:00|543.6|534.8|543.36|534.56|543.69|534.89|543.36|534.56|107
1684581000000|2023-05-20 11:10:00|543.39|534.59|543.44|534.64|543.49|534.69|543.26|534.46|68
1684581300000|2023-05-20 11:15:00|543.48|534.68|544|535.2|544.14|535.34|543.45|534.65|122
1684581600000|2023-05-20 11:20:00|544.04|535.24|544.46|535.66|544.49|535.69|544.02|535.22|108
1684581900000|2023-05-20 11:25:00|544.49|535.69|543.9|535.1|544.54|535.74|543.9|535.1|69
1684582200000|2023-05-20 11:30:00|543.88|535.08|543.56|534.76|543.9|535.1|543.31|534.51|124
1684582500000|2023-05-20 11:35:00|543.55|534.75|543.35|534.55|543.56|534.76|543.22|534.42|46
1684582800000|2023-05-20 11:40:00|543.37|534.57|543.12|534.32|543.38|534.58|543.12|534.32|27
1684583100000|2023-05-20 11:45:00|543.14|534.34|543.26|534.46|543.55|534.75|543.04|534.24|75
1684583400000|2023-05-20 11:50:00|543.27|534.47|543.51|534.71|543.76|534.96|543.26|534.46|127
1684583700000|2023-05-20 11:55:00|543.54|534.74|543.61|534.81|543.63|534.83|543.41|534.61|69
1684584000000|2023-05-20 12:00:00|543.57|534.77|543.95|535.15|543.97|535.17|543.54|534.74|86
1684584300000|2023-05-20 12:05:00|543.97|535.17|544.4|535.6|544.44|535.64|543.97|535.17|158
1684584600000|2023-05-20 12:10:00|544.44|535.64|544.81|536.01|544.81|536.01|544.24|535.44|89
1684584900000|2023-05-20 12:15:00|544.79|535.99|544.33|535.53|544.79|535.99|543.84|535.04|221
1684585200000|2023-05-20 12:20:00|544.3|535.5|544.19|535.39|544.47|535.67|544.14|535.34|89
1684585500000|2023-05-20 12:25:00|544.16|535.36|544.4|535.6|545.02|536.22|543.97|535.17|101
1684585800000|2023-05-20 12:30:00|544.42|535.62|544.42|535.62|544.64|535.84|544.38|535.58|89
1684586100000|2023-05-20 12:35:00|544.44|535.64|544.04|535.24|544.44|535.64|543.72|534.92|100
1684586400000|2023-05-20 12:40:00|544.06|535.26|544.29|535.49|544.4|535.6|544.04|535.24|77
1684586700000|2023-05-20 12:45:00|544.3|535.5|544.8|536|544.8|536|544.19|535.39|116
1684587000000|2023-05-20 12:50:00|544.81|536.01|544.77|535.97|544.92|536.12|544.57|535.77|121
1684587300000|2023-05-20 12:55:00|544.75|535.95|544.35|535.55|544.77|535.97|544.26|535.46|87
1684587600000|2023-05-20 13:00:00|544.39|535.59|544.49|535.69|545.27|536.47|544.39|535.59|174
1684587900000|2023-05-20 13:05:00|544.5|535.7|544.37|535.57|544.5|535.7|544.2|535.4|90
1684588200000|2023-05-20 13:10:00|544.34|535.54|544.39|535.59|544.8|536|544.22|535.42|85
1684588500000|2023-05-20 13:15:00|544.42|535.62|544.49|535.69|544.68|535.88|544.42|535.62|56
1684588800000|2023-05-20 13:20:00|544.46|535.66|543.79|534.99|544.46|535.66|543.74|534.94|85
1684589100000|2023-05-20 13:25:00|543.82|535.02|544.29|535.49|544.63|535.83|543.82|535.02|138
1684589400000|2023-05-20 13:30:00|544.3|535.5|544.52|535.72|544.68|535.88|544.19|535.39|74
1684589700000|2023-05-20 13:35:00|544.54|535.74|545.17|536.37|545.25|536.45|544.52|535.72|102
1684590000000|2023-05-20 13:40:00|545.1|536.3|545.13|536.33|545.3|536.5|544.92|536.12|90
1684590300000|2023-05-20 13:45:00|545.11|536.31|544.8|536|545.11|536.31|544.7|535.9|107
1684590600000|2023-05-20 13:50:00|544.82|536.02|544.63|535.83|544.82|536.02|544.49|535.69|82
1684590900000|2023-05-20 13:55:00|544.59|535.79|545.08|536.28|545.08|536.28|544.59|535.79|74
1684591200000|2023-05-20 14:00:00|545.05|536.25|545.91|537.11|545.96|537.16|545.05|536.25|168
1684591500000|2023-05-20 14:05:00|545.93|537.13|545.63|536.83|546.07|537.27|545.42|536.62|195
1684591800000|2023-05-20 14:10:00|545.56|536.76|545.59|536.79|545.83|537.03|545.49|536.69|111
1684592100000|2023-05-20 14:15:00|545.6|536.8|545.8|537|545.87|537.07|545.59|536.79|102
1684592400000|2023-05-20 14:20:00|545.82|537.02|545.79|536.99|545.84|537.04|545.5|536.7|82
1684592700000|2023-05-20 14:25:00|545.81|537.01|545.45|536.65|546.04|537.24|545.42|536.62|86
1684593000000|2023-05-20 14:30:00|545.49|536.69|544.75|535.95|545.49|536.69|544.58|535.78|88
1684593300000|2023-05-20 14:35:00|544.74|535.94|544.93|536.13|545.06|536.26|544.65|535.85|222
1684593600000|2023-05-20 14:40:00|544.95|536.15|545.69|536.89|545.7|536.9|544.95|536.15|94
1684593900000|2023-05-20 14:45:00|545.73|536.93|545.49|536.69|545.85|537.05|545.34|536.54|91
1684594200000|2023-05-20 14:50:00|545.5|536.7|546.07|537.27|546.26|537.46|545.39|536.59|206
1684594500000|2023-05-20 14:55:00|546.09|537.29|546.07|537.27|546.38|537.58|546.07|537.27|178
1684594800000|2023-05-20 15:00:00|546.09|537.29|546.28|537.48|546.3|537.5|545.84|537.04|126
1684595100000|2023-05-20 15:05:00|546.3|537.5|546.14|537.34|547.04|538.24|546.09|537.29|168
1684595400000|2023-05-20 15:10:00|546.12|537.32|546.84|538.04|547|538.2|546.09|537.29|149
1684595700000|2023-05-20 15:15:00|546.8|538|546.78|537.98|547.15|538.35|546.72|537.92|65
1684596000000|2023-05-20 15:20:00|546.8|538|546.76|537.96|547.14|538.34|546.58|537.78|229
1684596300000|2023-05-20 15:25:00|546.74|537.94|547|538.2|547.13|538.33|546.62|537.82|147
1684596600000|2023-05-20 15:30:00|547.02|538.22|546.85|538.05|547.1|538.3|546.74|537.94|107
1684596900000|2023-05-20 15:35:00|546.88|538.08|547.55|538.75|547.7|538.9|546.72|537.92|186
1684597200000|2023-05-20 15:40:00|547.53|538.73|547.04|538.24|547.62|538.82|547.04|538.24|82
1684597500000|2023-05-20 15:45:00|547.01|538.21|547.38|538.58|547.55|538.75|546.95|538.15|107
1684597800000|2023-05-20 15:50:00|547.41|538.61|547.25|538.45|547.56|538.76|547.11|538.31|123
1684598100000|2023-05-20 15:55:00|547.22|538.42|546.96|538.16|547.22|538.42|546.94|538.14|63
1684598400000|2023-05-20 16:00:00|547|538.2|548.14|539.34|548.24|539.44|546.97|538.17|144
1684598700000|2023-05-20 16:05:00|548.1|539.3|548.22|539.42|548.44|539.64|547.77|538.97|123
1684599000000|2023-05-20 16:10:00|548.18|539.38|547.25|538.45|548.18|539.38|547.16|538.36|135
1684599300000|2023-05-20 16:15:00|547.3|538.5|547.08|538.28|547.44|538.64|547.04|538.24|69
1684599600000|2023-05-20 16:20:00|547.04|538.24|547.01|538.21|547.29|538.49|546.97|538.17|143
1684599900000|2023-05-20 16:25:00|547.03|538.23|547.58|538.78|547.58|538.78|547.03|538.23|111
1684600200000|2023-05-20 16:30:00|547.56|538.76|546.8|538|547.58|538.78|546.8|538|88
1684600500000|2023-05-20 16:35:00|546.76|537.96|546.84|538.04|547.14|538.34|546.57|537.77|95
1684600800000|2023-05-20 16:40:00|546.82|538.02|546.27|537.47|546.85|538.05|546.03|537.23|81
1684601100000|2023-05-20 16:45:00|546.29|537.49|545.92|537.12|546.32|537.52|545.8|537|80
1684601400000|2023-05-20 16:50:00|545.95|537.15|546.16|537.36|546.27|537.47|545.92|537.12|149
1684601700000|2023-05-20 16:55:00|546.2|537.4|546.42|537.62|546.62|537.82|546.16|537.36|60
1684602000000|2023-05-20 17:00:00|546.4|537.6|546.23|537.43|546.49|537.69|546.23|537.43|39
1684602300000|2023-05-20 17:05:00|546.26|537.46|545.92|537.12|546.26|537.46|545.84|537.04|62
1684602600000|2023-05-20 17:10:00|545.96|537.16|546.02|537.22|546.2|537.4|545.89|537.09|42
1684602900000|2023-05-20 17:15:00|546.04|537.24|545.71|536.91|546.05|537.25|545.62|536.82|30
1684603200000|2023-05-20 17:20:00|545.72|536.92|545.72|536.92|545.83|537.03|545.66|536.86|28
1684603500000|2023-05-20 17:25:00|545.75|536.95|545.7|536.9|545.9|537.1|545.66|536.86|21
1684603800000|2023-05-20 17:30:00|545.72|536.92|546.64|537.84|546.65|537.85|545.7|536.9|86
1684604100000|2023-05-20 17:35:00|546.63|537.83|546.75|537.95|546.76|537.96|546.61|537.81|63
1684604400000|2023-05-20 17:40:00|546.72|537.92|547.19|538.39|547.27|538.47|546.56|537.76|136
1684604700000|2023-05-20 17:45:00|547.17|538.37|547.84|539.04|548.41|539.61|547.17|538.37|423
1684605000000|2023-05-20 17:50:00|547.88|539.08|547.9|539.1|548.27|539.47|547.75|538.95|161
1684605300000|2023-05-20 17:55:00|547.88|539.08|548.12|539.32|548.12|539.32|547.2|538.4|180
1684605600000|2023-05-20 18:00:00|548.13|539.33|547.87|539.07|548.74|539.94|547.62|538.82|299
1684605900000|2023-05-20 18:05:00|547.94|539.14|548.07|539.27|548.25|539.45|547.94|539.14|91
1684606200000|2023-05-20 18:10:00|548.09|539.29|548.9|540.1|548.98|540.18|548.09|539.29|109
1684606500000|2023-05-20 18:15:00|548.92|540.12|547.97|539.17|548.92|540.12|547.97|539.17|195
1684606800000|2023-05-20 18:20:00|547.94|539.14|547.8|539|548.14|539.34|547.74|538.94|184
1684607100000|2023-05-20 18:25:00|547.76|538.96|547.83|539.03|548.13|539.33|547.76|538.96|121
1684607400000|2023-05-20 18:30:00|547.87|539.07|547.14|538.34|548.09|539.29|547.03|538.23|136
1684607700000|2023-05-20 18:35:00|547.1|538.3|547.14|538.34|547.44|538.64|546.99|538.19|121
1684608000000|2023-05-20 18:40:00|547.12|538.32|546.87|538.07|547.23|538.43|546.81|538.01|94
1684608300000|2023-05-20 18:45:00|546.83|538.03|547.07|538.27|547.22|538.42|546.83|538.03|88
1684608600000|2023-05-20 18:50:00|547.11|538.31|546.4|537.6|547.18|538.38|546.37|537.57|86
1684608900000|2023-05-20 18:55:00|546.41|537.61|546.19|537.39|546.6|537.8|546.14|537.34|96
1684609200000|2023-05-20 19:00:00|546.2|537.4|544.92|536.12|546.39|537.59|544.85|536.05|221
1684609500000|2023-05-20 19:05:00|544.95|536.15|545.92|537.12|546.17|537.37|544.91|536.11|208
1684609800000|2023-05-20 19:10:00|545.9|537.1|546.32|537.52|547.07|538.27|545.74|536.94|131
1684610100000|2023-05-20 19:15:00|546.34|537.54|546.12|537.32|546.94|538.14|546|537.2|103
1684610400000|2023-05-20 19:20:00|546.2|537.4|546.72|537.92|546.85|538.05|546.07|537.27|81
1684610700000|2023-05-20 19:25:00|546.63|537.83|546.27|537.47|546.63|537.83|546.12|537.32|51
1684611000000|2023-05-20 19:30:00|546.33|537.53|546.29|537.49|546.61|537.81|546.22|537.42|95
1684611300000|2023-05-20 19:35:00|546.31|537.51|546.03|537.23|546.35|537.55|545.95|537.15|70
1684611600000|2023-05-20 19:40:00|546.05|537.25|546.61|537.81|546.61|537.81|546.02|537.22|45
1684611900000|2023-05-20 19:45:00|546.59|537.79|547.28|538.48|547.34|538.54|546.21|537.41|89
1684612200000|2023-05-20 19:50:00|547.26|538.46|546.75|537.95|547.37|538.57|546.75|537.95|106
1684612500000|2023-05-20 19:55:00|546.74|537.94|546.76|537.96|546.76|537.96|546.42|537.62|60
1684612800000|2023-05-20 20:00:00|546.78|537.98|547.1|538.3|547.3|538.5|546.72|537.92|103
1684613100000|2023-05-20 20:05:00|547.08|538.28|546.6|537.8|547.08|538.28|546.6|537.8|53
1684613400000|2023-05-20 20:10:00|546.59|537.79|546.96|538.16|546.96|538.16|546.39|537.59|110
1684613700000|2023-05-20 20:15:00|546.94|538.14|546.7|537.9|546.94|538.14|546.64|537.84|64
1684614000000|2023-05-20 20:20:00|546.64|537.84|546.58|537.78|546.68|537.88|546.44|537.64|95
1684614300000|2023-05-20 20:25:00|546.6|537.8|546.47|537.67|546.6|537.8|546.42|537.62|27
1684614600000|2023-05-20 20:30:00|546.45|537.65|546.37|537.57|546.72|537.92|546|537.2|95
1684614900000|2023-05-20 20:35:00|546.44|537.64|546.14|537.34|546.46|537.66|546.14|537.34|28
1684615200000|2023-05-20 20:40:00|546.1|537.3|546.3|537.5|546.73|537.93|545.94|537.14|83
1684615500000|2023-05-20 20:45:00|546.29|537.49|545.37|536.57|546.3|537.5|545.36|536.56|68
1684615800000|2023-05-20 20:50:00|545.36|536.56|545.17|536.37|545.72|536.92|545.14|536.34|94
1684616100000|2023-05-20 20:55:00|545.18|536.38|545.25|536.45|545.3|536.5|544.94|536.14|76
1684616400000|2023-05-20 21:00:00|545.24|536.44|545.1|536.3|545.26|536.46|544.54|535.74|168
1684616700000|2023-05-20 21:05:00|545.09|536.29|545.26|536.46|545.7|536.9|544.97|536.17|127
1684617000000|2023-05-20 21:10:00|545.29|536.49|545.36|536.56|545.36|536.56|545.17|536.37|25
1684617300000|2023-05-20 21:15:00|545.39|536.59|545.39|536.59|545.48|536.68|545.04|536.24|80
1684617600000|2023-05-20 21:20:00|545.36|536.56|545.92|537.12|545.92|537.12|545.36|536.56|55
1684617900000|2023-05-20 21:25:00|545.94|537.14|546.2|537.4|546.64|537.84|545.9|537.1|90
1684618200000|2023-05-20 21:30:00|546.24|537.44|545.88|537.08|546.29|537.49|545.84|537.04|78
1684618500000|2023-05-20 21:35:00|545.84|537.04|545.62|536.82|545.84|537.04|545.49|536.69|41
1684618800000|2023-05-20 21:40:00|545.63|536.83|545.35|536.55|545.63|536.83|545.35|536.55|12
1684619100000|2023-05-20 21:45:00|545.36|536.56|545.79|536.99|545.84|537.04|545.28|536.48|49
1684619400000|2023-05-20 21:50:00|545.81|537.01|545.59|536.79|545.86|537.06|545.31|536.51|84
1684619700000|2023-05-20 21:55:00|545.58|536.78|546.19|537.39|546.21|537.41|545.54|536.74|60
1684620000000|2023-05-20 22:00:00|546.21|537.41|545.86|537.06|546.21|537.41|545.86|537.06|49
1684620300000|2023-05-20 22:05:00|545.8|537|545.67|536.87|545.82|537.02|545.14|536.34|83
1684620600000|2023-05-20 22:10:00|545.68|536.88|545.5|536.7|545.68|536.88|545.45|536.65|35
1684620900000|2023-05-20 22:15:00|545.45|536.65|545.7|536.9|545.75|536.95|545.21|536.41|34
1684621200000|2023-05-20 22:20:00|545.68|536.88|545.96|537.16|545.96|537.16|545.68|536.88|61
1684621500000|2023-05-20 22:25:00|545.94|537.14|546.09|537.29|546.33|537.53|545.86|537.06|73
1684621800000|2023-05-20 22:30:00|546.06|537.26|546.18|537.38|546.28|537.48|545.95|537.15|63
1684622100000|2023-05-20 22:35:00|546.19|537.39|546.08|537.28|546.19|537.39|545.99|537.19|32
1684622400000|2023-05-20 22:40:00|546.1|537.3|545.64|536.84|546.12|537.32|545.2|536.4|72
1684622700000|2023-05-20 22:45:00|545.65|536.85|545.92|537.12|546.12|537.32|545.54|536.74|88
1684623000000|2023-05-20 22:50:00|545.95|537.15|545.82|537.02|545.98|537.18|545.8|537|18
1684623300000|2023-05-20 22:55:00|545.8|537|545.12|536.32|545.82|537.02|545.07|536.27|73
1684623600000|2023-05-20 23:00:00|545.1|536.3|545.54|536.74|545.56|536.76|545|536.2|77
1684623900000|2023-05-20 23:05:00|545.56|536.76|545.76|536.96|546.35|537.55|545.49|536.69|159
1684624200000|2023-05-20 23:10:00|545.72|536.92|545.87|537.07|545.89|537.09|545.66|536.86|107
1684624500000|2023-05-20 23:15:00|545.86|537.06|545.96|537.16|545.96|537.16|545.75|536.95|76
1684624800000|2023-05-20 23:20:00|545.95|537.15|545.45|536.65|545.97|537.17|545.42|536.62|68
1684625100000|2023-05-20 23:25:00|545.46|536.66|545.53|536.73|545.53|536.73|545.38|536.58|70
1684625400000|2023-05-20 23:30:00|545.56|536.76|545.4|536.6|545.79|536.99|545.24|536.44|60
1684625700000|2023-05-20 23:35:00|545.44|536.64|545.6|536.8|545.66|536.86|545.44|536.64|75
1684626000000|2023-05-20 23:40:00|545.59|536.79|545.4|536.6|545.66|536.86|545.4|536.6|64
1684626300000|2023-05-20 23:45:00|545.39|536.59|545.28|536.48|545.39|536.59|544.96|536.16|79
1684626600000|2023-05-20 23:50:00|545.23|536.43|545.32|536.52|545.35|536.55|545.12|536.32|69
1684626900000|2023-05-20 23:55:00|545.34|536.54|545.4|536.6|545.65|536.85|545.3|536.5|104
1684627200000|2023-05-21 00:00:00|545.39|536.59|545.6|536.8|545.65|536.85|545.1|536.3|192
1684627500000|2023-05-21 00:05:00|545.65|536.85|545.44|536.64|545.66|536.86|545.44|536.64|60
1684627800000|2023-05-21 00:10:00|545.42|536.62|545.5|536.7|545.52|536.72|544.88|536.08|117
1684628100000|2023-05-21 00:15:00|545.52|536.72|545.31|536.51|545.52|536.72|545.09|536.29|90
1684628400000|2023-05-21 00:20:00|545.32|536.52|545.37|536.57|545.39|536.59|545.2|536.4|32
1684628700000|2023-05-21 00:25:00|545.36|536.56|545.46|536.66|545.6|536.8|545.36|536.56|40
1684629000000|2023-05-21 00:30:00|545.54|536.74|545.6|536.8|545.62|536.82|545.28|536.48|54
1684629300000|2023-05-21 00:35:00|545.62|536.82|545.51|536.71|545.82|537.02|545.45|536.65|83
1684629600000|2023-05-21 00:40:00|545.53|536.73|545.88|537.08|545.92|537.12|545.53|536.73|75
1684629900000|2023-05-21 00:45:00|545.87|537.07|546.87|538.07|546.93|538.13|545.67|536.87|164
1684630200000|2023-05-21 00:50:00|546.9|538.1|546.69|537.89|547.26|538.46|546.62|537.82|249
1684630500000|2023-05-21 00:55:00|546.7|537.9|547.54|538.74|547.56|538.76|546.42|537.62|158
1684630800000|2023-05-21 01:00:00|547.6|538.8|546.81|538.01|547.76|538.96|546.34|537.54|179
1684631100000|2023-05-21 01:05:00|546.84|538.04|546.66|537.86|546.85|538.05|546.46|537.66|75
1684631400000|2023-05-21 01:10:00|546.64|537.84|546.71|537.91|546.82|538.02|546.64|537.84|65
1684631700000|2023-05-21 01:15:00|546.74|537.94|546.88|538.08|546.9|538.1|546.47|537.67|77
1684632000000|2023-05-21 01:20:00|546.89|538.09|546.02|537.22|546.95|538.15|545.99|537.19|74
1684632300000|2023-05-21 01:25:00|546.03|537.23|545.47|536.67|546.12|537.32|545.47|536.67|100
1684632600000|2023-05-21 01:30:00|545.48|536.68|545.59|536.79|545.88|537.08|545.48|536.68|52
1684632900000|2023-05-21 01:35:00|545.6|536.8|545.68|536.88|545.99|537.19|545.59|536.79|72
1684633200000|2023-05-21 01:40:00|545.66|536.86|545.62|536.82|545.75|536.95|545.55|536.75|49
1684633500000|2023-05-21 01:45:00|545.63|536.83|544.81|536.01|545.7|536.9|544.81|536.01|98
1684633800000|2023-05-21 01:50:00|544.78|535.98|544.65|535.85|544.81|536.01|544.61|535.81|93
1684634100000|2023-05-21 01:55:00|544.62|535.82|543.9|535.1|544.62|535.82|543.9|535.1|94
1684634400000|2023-05-21 02:00:00|543.89|535.09|543.83|535.03|544.3|535.5|543.66|534.86|104
1684634700000|2023-05-21 02:05:00|543.82|535.02|544.29|535.49|544.44|535.64|543.82|535.02|81
1684635000000|2023-05-21 02:10:00|544.3|535.5|543.88|535.08|544.38|535.58|543.87|535.07|62
1684635300000|2023-05-21 02:15:00|543.9|535.1|543.71|534.91|543.95|535.15|543.59|534.79|118
1684635600000|2023-05-21 02:20:00|543.72|534.92|543.21|534.41|543.72|534.92|543.2|534.4|61
1684635900000|2023-05-21 02:25:00|543.22|534.42|543.48|534.68|543.48|534.68|543.1|534.3|74
1684636200000|2023-05-21 02:30:00|543.45|534.65|543.68|534.88|543.72|534.92|543.43|534.63|70
1684636500000|2023-05-21 02:35:00|543.7|534.9|543.84|535.04|543.92|535.12|543.55|534.75|115
1684636800000|2023-05-21 02:40:00|543.85|535.05|544.01|535.21|544.02|535.22|543.71|534.91|50
1684637100000|2023-05-21 02:45:00|544.02|535.22|543.57|534.77|544.02|535.22|543.2|534.4|83
1684637400000|2023-05-21 02:50:00|543.55|534.75|542.98|534.18|543.59|534.79|542.9|534.1|116
1684637700000|2023-05-21 02:55:00|543.02|534.22|543.79|534.99|544.03|535.23|543.01|534.21|81
1684638000000|2023-05-21 03:00:00|543.81|535.01|542.69|533.89|543.81|535.01|542.69|533.89|153
1684638300000|2023-05-21 03:05:00|542.76|533.96|542.89|534.09|542.93|534.13|542.76|533.96|40
1684638600000|2023-05-21 03:10:00|542.9|534.1|543.09|534.29|543.29|534.49|542.88|534.08|61
1684638900000|2023-05-21 03:15:00|543.13|534.33|543.69|534.89|543.86|535.06|543.07|534.27|58
1684639200000|2023-05-21 03:20:00|543.71|534.91|543.45|534.65|543.79|534.99|543.32|534.52|61
1684639500000|2023-05-21 03:25:00|543.48|534.68|543.9|535.1|543.9|535.1|543.48|534.68|18
1684639800000|2023-05-21 03:30:00|543.89|535.09|543.65|534.85|543.89|535.09|543.54|534.74|57
1684640100000|2023-05-21 03:35:00|543.69|534.89|543.65|534.85|543.74|534.94|543.49|534.69|35
1684640400000|2023-05-21 03:40:00|543.66|534.86|543.83|535.03|543.89|535.09|543.65|534.85|40
1684640700000|2023-05-21 03:45:00|543.8|535|543.72|534.92|543.91|535.11|543.68|534.88|69
1684641000000|2023-05-21 03:50:00|543.75|534.95|543.79|534.99|544.11|535.31|543.74|534.94|71
1684641300000|2023-05-21 03:55:00|543.8|535|543.3|534.5|543.8|535|543.23|534.43|93
1684641600000|2023-05-21 04:00:00|543.33|534.53|543.04|534.24|543.46|534.66|543.02|534.22|35
1684641900000|2023-05-21 04:05:00|543.02|534.22|543.45|534.65|543.47|534.67|543.02|534.22|93
1684642200000|2023-05-21 04:10:00|543.44|534.64|543.42|534.62|543.51|534.71|543.4|534.6|57
1684642500000|2023-05-21 04:15:00|543.43|534.63|543.53|534.73|543.57|534.77|543.36|534.56|43
1684642800000|2023-05-21 04:20:00|543.43|534.63|543.58|534.78|543.59|534.79|543.31|534.51|52
1684643100000|2023-05-21 04:25:00|543.64|534.84|543.91|535.11|544.15|535.35|543.64|534.84|55
1684643400000|2023-05-21 04:30:00|543.94|535.14|544.2|535.4|544.26|535.46|543.81|535.01|66
1684643700000|2023-05-21 04:35:00|544.23|535.43|543.8|535|544.23|535.43|543.78|534.98|27
1684644000000|2023-05-21 04:40:00|543.82|535.02|543.95|535.15|544.06|535.26|543.8|535|34
1684644300000|2023-05-21 04:45:00|543.99|535.19|544.19|535.39|544.19|535.39|543.94|535.14|24
1684644600000|2023-05-21 04:50:00|544.21|535.41|544.31|535.51|544.4|535.6|544.21|535.41|31
1684644900000|2023-05-21 04:55:00|544.34|535.54|544.36|535.56|544.36|535.56|544.15|535.35|31
1684645200000|2023-05-21 05:00:00|544.55|535.75|545.13|536.33|545.16|536.36|544.54|535.74|69
1684645500000|2023-05-21 05:05:00|545.09|536.29|544.79|535.99|545.09|536.29|544.74|535.94|32
1684645800000|2023-05-21 05:10:00|544.81|536.01|544.3|535.5|544.86|536.06|544.29|535.49|36
1684646100000|2023-05-21 05:15:00|544.33|535.53|544.2|535.4|544.45|535.65|544.2|535.4|59
1684646400000|2023-05-21 05:20:00|544.22|535.42|544.36|535.56|544.4|535.6|544.2|535.4|36
1684646700000|2023-05-21 05:25:00|544.35|535.55|544.35|535.55|544.36|535.56|544.07|535.27|35
1684647000000|2023-05-21 05:30:00|544.39|535.59|544.62|535.82|544.69|535.89|544.39|535.59|74
1684647300000|2023-05-21 05:35:00|544.63|535.83|544.79|535.99|544.82|536.02|544.63|535.83|42
1684647600000|2023-05-21 05:40:00|544.78|535.98|544.3|535.5|544.79|535.99|544.3|535.5|39
1684647900000|2023-05-21 05:45:00|544.33|535.53|544.2|535.4|544.46|535.66|544.19|535.39|61
1684648200000|2023-05-21 05:50:00|544.21|535.41|544.19|535.39|544.27|535.47|544.1|535.3|52
1684648500000|2023-05-21 05:55:00|544.2|535.4|543.92|535.12|544.2|535.4|543.89|535.09|32
1684648800000|2023-05-21 06:00:00|543.94|535.14|543.39|534.59|544.02|535.22|543.38|534.58|81
1684649100000|2023-05-21 06:05:00|543.43|534.63|543.48|534.68|543.63|534.83|543.37|534.57|30
1684649400000|2023-05-21 06:10:00|543.47|534.67|543.79|534.99|543.81|535.01|543.45|534.65|67
1684649700000|2023-05-21 06:15:00|543.76|534.96|543.12|534.32|543.76|534.96|543.11|534.31|83
1684650000000|2023-05-21 06:20:00|543.14|534.34|543.26|534.46|543.3|534.5|543.14|534.34|140
1684650300000|2023-05-21 06:25:00|543.33|534.53|543.54|534.74|543.54|534.74|543.33|534.53|18
1684650600000|2023-05-21 06:30:00|543.56|534.76|543.45|534.65|543.56|534.76|543.43|534.63|15
1684650900000|2023-05-21 06:35:00|543.4|534.6|543.22|534.42|543.45|534.65|543.2|534.4|28
1684651200000|2023-05-21 06:40:00|543.2|534.4|543.1|534.3|543.2|534.4|542.95|534.15|57
1684651500000|2023-05-21 06:45:00|543.09|534.29|543.49|534.69|543.49|534.69|543.09|534.29|42
1684651800000|2023-05-21 06:50:00|543.44|534.64|543.48|534.68|543.49|534.69|543.41|534.61|18
1684652100000|2023-05-21 06:55:00|543.45|534.65|543.5|534.7|543.54|534.74|543.27|534.47|24
1684652400000|2023-05-21 07:00:00|543.52|534.72|543.22|534.42|543.52|534.72|542.98|534.18|92
1684652700000|2023-05-21 07:05:00|543.2|534.4|543.19|534.39|543.29|534.49|542.99|534.19|56
1684653000000|2023-05-21 07:10:00|543.16|534.36|543.01|534.21|543.19|534.39|542.94|534.14|56
1684653300000|2023-05-21 07:15:00|543|534.2|543.19|534.39|543.19|534.39|542.79|533.99|45
1684653600000|2023-05-21 07:20:00|543.18|534.38|543.07|534.27|543.19|534.39|543.02|534.22|24
1684653900000|2023-05-21 07:25:00|543.08|534.28|543.65|534.85|543.65|534.85|543.08|534.28|32
1684654200000|2023-05-21 07:30:00|543.62|534.82|543.05|534.25|543.62|534.82|542.99|534.19|51
1684654500000|2023-05-21 07:35:00|543.03|534.23|543.39|534.59|543.59|534.79|543.03|534.23|61
1684654800000|2023-05-21 07:40:00|543.4|534.6|543.51|534.71|543.55|534.75|543.39|534.59|31
1684655100000|2023-05-21 07:45:00|543.58|534.78|542.97|534.17|543.61|534.81|542.97|534.17|44
1684655400000|2023-05-21 07:50:00|542.95|534.15|542.91|534.11|542.99|534.19|542.72|533.92|77
1684655700000|2023-05-21 07:55:00|542.89|534.09|542.85|534.05|542.94|534.14|542.7|533.9|58
1684656000000|2023-05-21 08:00:00|542.82|534.02|542.69|533.89|542.97|534.17|542.58|533.78|100
1684656300000|2023-05-21 08:05:00|542.7|533.9|542.26|533.46|542.85|534.05|542.11|533.31|139
1684656600000|2023-05-21 08:10:00|542.36|533.56|542.91|534.11|542.91|534.11|542.36|533.56|45
1684656900000|2023-05-21 08:15:00|542.92|534.12|542.93|534.13|543.05|534.25|542.84|534.04|28
1684657200000|2023-05-21 08:20:00|542.95|534.15|542.7|533.9|543.01|534.21|542.69|533.89|56
1684657500000|2023-05-21 08:25:00|542.69|533.89|542.1|533.3|542.72|533.92|542.04|533.24|59
1684657800000|2023-05-21 08:30:00|542.11|533.31|542.1|533.3|542.28|533.48|542.09|533.29|30
1684658100000|2023-05-21 08:35:00|542.04|533.24|541.79|532.99|542.29|533.49|541.64|532.84|145
1684658400000|2023-05-21 08:40:00|541.84|533.04|542.32|533.52|542.32|533.52|541.8|533|48
1684658700000|2023-05-21 08:45:00|542.27|533.47|542.51|533.71|542.53|533.73|542.22|533.42|36
1684659000000|2023-05-21 08:50:00|542.55|533.75|542.15|533.35|542.66|533.86|542.13|533.33|64
1684659300000|2023-05-21 08:55:00|542.16|533.36|542.36|533.56|542.36|533.56|542.1|533.3|102
1684659600000|2023-05-21 09:00:00|542.34|533.54|542.16|533.36|542.34|533.54|541.67|532.87|78
1684659900000|2023-05-21 09:05:00|542.11|533.31|542.07|533.27|542.11|533.31|542.04|533.24|44
1684660200000|2023-05-21 09:10:00|542.1|533.3|541.88|533.08|542.24|533.44|541.74|532.94|77
1684660500000|2023-05-21 09:15:00|541.87|533.07|542.37|533.57|542.39|533.59|541.6|532.8|101
1684660800000|2023-05-21 09:20:00|542.33|533.53|542.19|533.39|542.48|533.68|542.14|533.34|78
1684661100000|2023-05-21 09:25:00|542.24|533.44|541.96|533.16|542.5|533.7|541.96|533.16|52
1684661400000|2023-05-21 09:30:00|541.9|533.1|541.66|532.86|541.9|533.1|541.65|532.85|47
1684661700000|2023-05-21 09:35:00|541.67|532.87|541.79|532.99|541.8|533|541.66|532.86|24
1684662000000|2023-05-21 09:40:00|541.8|533|542.22|533.42|542.24|533.44|541.7|532.9|61
1684662300000|2023-05-21 09:45:00|542.2|533.4|542.29|533.49|542.3|533.5|542.04|533.24|104
1684662600000|2023-05-21 09:50:00|542.26|533.46|541.21|532.41|542.26|533.46|541.21|532.41|115
1684662900000|2023-05-21 09:55:00|541.2|532.4|541.79|532.99|541.8|533|541.2|532.4|70
1684663200000|2023-05-21 10:00:00|541.78|532.98|541.73|532.93|542.14|533.34|541.34|532.54|306
1684663500000|2023-05-21 10:05:00|541.71|532.91|541.5|532.7|541.77|532.97|541.41|532.61|97
1684663800000|2023-05-21 10:10:00|541.51|532.71|541.8|533|541.92|533.12|541.5|532.7|82
1684664100000|2023-05-21 10:15:00|541.82|533.02|541.65|532.85|541.82|533.02|541.64|532.84|51
1684664400000|2023-05-21 10:20:00|541.67|532.87|541.37|532.57|541.67|532.87|541.3|532.5|52
1684664700000|2023-05-21 10:25:00|541.4|532.6|541.59|532.79|541.61|532.81|541.4|532.6|40
1684665000000|2023-05-21 10:30:00|541.6|532.8|541.39|532.59|541.92|533.12|541.34|532.54|82
1684665300000|2023-05-21 10:35:00|541.4|532.6|541.13|532.33|541.4|532.6|541.06|532.26|116
1684665600000|2023-05-21 10:40:00|541.14|532.34|540.85|532.05|541.14|532.34|540.76|531.96|121
1684665900000|2023-05-21 10:45:00|540.88|532.08|539.77|530.97|540.88|532.08|539.69|530.89|277
1684666200000|2023-05-21 10:50:00|539.75|530.95|539.74|530.94|539.75|530.95|538.9|530.1|208
1684666500000|2023-05-21 10:55:00|539.68|530.88|539.12|530.32|539.72|530.92|539.07|530.27|160
1684666800000|2023-05-21 11:00:00|539.11|530.31|538.51|529.71|539.13|530.33|538.1|529.3|183
1684667100000|2023-05-21 11:05:00|538.5|529.7|538.19|529.39|538.52|529.72|537.8|529|156
1684667400000|2023-05-21 11:10:00|538.16|529.36|537.71|528.91|538.18|529.38|536.8|528|223
1684667700000|2023-05-21 11:15:00|537.74|528.94|537.38|528.58|537.74|528.94|536.19|527.39|328
1684668000000|2023-05-21 11:20:00|537.35|528.55|537.53|528.73|537.93|529.13|536.56|527.76|219
1684668300000|2023-05-21 11:25:00|537.54|528.74|537.53|528.73|537.54|528.74|536.95|528.15|62
1684668600000|2023-05-21 11:30:00|537.56|528.76|537.82|529.02|537.94|529.14|537.24|528.44|196
1684668900000|2023-05-21 11:35:00|537.83|529.03|537.39|528.59|537.83|529.03|537.35|528.55|76
1684669200000|2023-05-21 11:40:00|537.4|528.6|537.16|528.36|537.42|528.62|537.11|528.31|71
1684669500000|2023-05-21 11:45:00|537.17|528.37|537.5|528.7|537.62|528.82|536.89|528.09|108
1684669800000|2023-05-21 11:50:00|537.49|528.69|537.12|528.32|537.49|528.69|536.47|527.67|167
1684670100000|2023-05-21 11:55:00|537.1|528.3|536.99|528.19|537.17|528.37|536.68|527.88|270
1684670400000|2023-05-21 12:00:00|536.98|528.18|536.82|528.02|536.98|528.18|536.31|527.51|145
1684670700000|2023-05-21 12:05:00|536.72|527.92|536.58|527.78|536.72|527.92|536.22|527.42|93
1684671000000|2023-05-21 12:10:00|536.63|527.83|536.35|527.55|536.63|527.83|536.04|527.24|73
1684671300000|2023-05-21 12:15:00|536.33|527.53|536.22|527.42|536.42|527.62|536.04|527.24|89
1684671600000|2023-05-21 12:20:00|536.21|527.41|536.43|527.63|536.45|527.65|536.04|527.24|61
1684671900000|2023-05-21 12:25:00|536.36|527.56|536.29|527.49|536.41|527.61|536.16|527.36|44
1684672200000|2023-05-21 12:30:00|536.27|527.47|536.76|527.96|536.77|527.97|536.23|527.43|61
1684672500000|2023-05-21 12:35:00|536.8|528|536.39|527.59|536.8|528|536.26|527.46|70
1684672800000|2023-05-21 12:40:00|536.4|527.6|536.66|527.86|536.7|527.9|536.04|527.24|58
1684673100000|2023-05-21 12:45:00|536.7|527.9|536.5|527.7|536.7|527.9|536.26|527.46|74
1684673400000|2023-05-21 12:50:00|536.54|527.74|537.03|528.23|537.03|528.23|536.39|527.59|83
1684673700000|2023-05-21 12:55:00|537.05|528.25|537.22|528.42|537.49|528.69|537.03|528.23|144
1684674000000|2023-05-21 13:00:00|537.21|528.41|537.46|528.66|537.46|528.66|537.14|528.34|58
1684674300000|2023-05-21 13:05:00|537.44|528.64|537.99|529.19|538|529.2|537.29|528.49|120
1684674600000|2023-05-21 13:10:00|538|529.2|537.66|528.86|538.02|529.22|537.62|528.82|71
1684674900000|2023-05-21 13:15:00|537.64|528.84|537.9|529.1|537.93|529.13|537.54|528.74|72
1684675200000|2023-05-21 13:20:00|537.94|529.14|537.82|529.02|538|529.2|537.57|528.77|84
1684675500000|2023-05-21 13:25:00|537.84|529.04|537.96|529.16|537.98|529.18|537.65|528.85|57
1684675800000|2023-05-21 13:30:00|537.9|529.1|537.83|529.03|537.96|529.16|537.67|528.87|63
1684676100000|2023-05-21 13:35:00|537.81|529.01|537.91|529.11|537.97|529.17|537.62|528.82|69
1684676400000|2023-05-21 13:40:00|537.99|529.19|537.67|528.87|538.06|529.26|537.62|528.82|107
1684676700000|2023-05-21 13:45:00|537.61|528.81|538.3|529.5|538.3|529.5|537.6|528.8|120
1684677000000|2023-05-21 13:50:00|538.29|529.49|538.44|529.64|538.44|529.64|538.15|529.35|63
1684677300000|2023-05-21 13:55:00|538.41|529.61|537.96|529.16|538.42|529.62|537.96|529.16|41
1684677600000|2023-05-21 14:00:00|537.94|529.14|537.73|528.93|538.21|529.41|537.66|528.86|122
1684677900000|2023-05-21 14:05:00|537.62|528.82|537.9|529.1|537.91|529.11|537.62|528.82|39
1684678200000|2023-05-21 14:10:00|537.87|529.07|537.75|528.95|537.99|529.19|537.75|528.95|41
1684678500000|2023-05-21 14:15:00|537.77|528.97|538.02|529.22|538.03|529.23|537.72|528.92|83
1684678800000|2023-05-21 14:20:00|538.03|529.23|538.34|529.54|538.38|529.58|537.85|529.05|120
1684679100000|2023-05-21 14:25:00|538.32|529.52|537.8|529|538.42|529.62|537.74|528.94|130
1684679400000|2023-05-21 14:30:00|537.81|529.01|538.24|529.44|538.34|529.54|537.8|529|54
1684679700000|2023-05-21 14:35:00|538.29|529.49|537.93|529.13|538.29|529.49|537.82|529.02|42
1684680000000|2023-05-21 14:40:00|537.95|529.15|538.38|529.58|538.43|529.63|537.91|529.11|80
1684680300000|2023-05-21 14:45:00|538.32|529.52|538.11|529.31|538.39|529.59|537.97|529.17|73
1684680600000|2023-05-21 14:50:00|538.1|529.3|538.26|529.46|538.48|529.68|538.02|529.22|54
1684680900000|2023-05-21 14:55:00|538.24|529.44|537.36|528.56|538.24|529.44|537.2|528.4|116
1684681200000|2023-05-21 15:00:00|537.41|528.61|538.79|529.99|538.96|530.16|537.33|528.53|142
1684681500000|2023-05-21 15:05:00|538.76|529.96|538.02|529.22|538.76|529.96|537.98|529.18|85
1684681800000|2023-05-21 15:10:00|538.05|529.25|538.27|529.47|538.41|529.61|537.86|529.06|53
1684682100000|2023-05-21 15:15:00|538.33|529.53|538.46|529.66|538.71|529.91|538.33|529.53|64
1684682400000|2023-05-21 15:20:00|538.49|529.69|538.26|529.46|538.6|529.8|538.2|529.4|70
1684682700000|2023-05-21 15:25:00|538.27|529.47|538.52|529.72|538.52|529.72|538.12|529.32|67
1684683000000|2023-05-21 15:30:00|538.47|529.67|537.77|528.97|538.47|529.67|537.66|528.86|40
1684683300000|2023-05-21 15:35:00|537.78|528.98|537.69|528.89|537.78|528.98|537.46|528.66|47
1684683600000|2023-05-21 15:40:00|537.64|528.84|532.38|523.58|537.7|528.9|532.13|523.33|305
1684683900000|2023-05-21 15:45:00|532.36|523.56|535.34|526.54|535.4|526.6|531.79|522.99|617
1684684200000|2023-05-21 15:50:00|535.26|526.46|532.32|523.52|535.29|526.49|532.31|523.51|494
1684684500000|2023-05-21 15:55:00|532.35|523.55|533.47|524.67|533.57|524.77|532.11|523.31|400
1684684800000|2023-05-21 16:00:00|533.46|524.66|534.13|525.33|534.21|525.41|532.9|524.1|324
1684685100000|2023-05-21 16:05:00|534.15|525.35|535.32|526.52|535.44|526.64|533.92|525.12|201
1684685400000|2023-05-21 16:10:00|535.36|526.56|534.94|526.14|535.36|526.56|534.62|525.82|178
1684685700000|2023-05-21 16:15:00|534.92|526.12|534.04|525.24|535.11|526.31|533.58|524.78|327
1684686000000|2023-05-21 16:20:00|534.01|525.21|533.55|524.75|534.01|525.21|533.31|524.51|164
1684686300000|2023-05-21 16:25:00|533.51|524.71|533.12|524.32|533.55|524.75|532.25|523.45|190
1684686600000|2023-05-21 16:30:00|533.15|524.35|534.25|525.45|534.46|525.66|533.15|524.35|180
1684686900000|2023-05-21 16:35:00|534.27|525.47|533.15|524.35|534.37|525.57|533.01|524.21|249
1684687200000|2023-05-21 16:40:00|533.14|524.34|533.43|524.63|533.61|524.81|532.83|524.03|224
1684687500000|2023-05-21 16:45:00|533.45|524.65|532.81|524.01|533.47|524.67|532.26|523.46|345
1684687800000|2023-05-21 16:50:00|532.82|524.02|532.49|523.69|533.39|524.59|532.16|523.36|290
1684688100000|2023-05-21 16:55:00|532.48|523.68|533.02|524.22|533.25|524.45|532.32|523.52|153
1684688400000|2023-05-21 17:00:00|533.04|524.24|532.98|524.18|533.21|524.41|532.49|523.69|197
1684688700000|2023-05-21 17:05:00|532.99|524.19|533.69|524.89|533.75|524.95|532.6|523.8|138
1684689000000|2023-05-21 17:10:00|533.71|524.91|534.09|525.29|534.09|525.29|533.44|524.64|148
1684689300000|2023-05-21 17:15:00|534.04|525.24|533.79|524.99|534.04|525.24|533.17|524.37|126
1684689600000|2023-05-21 17:20:00|533.8|525|534.06|525.26|534.27|525.47|533.8|525|91
1684689900000|2023-05-21 17:25:00|534.07|525.27|533.4|524.6|534.07|525.27|533.32|524.52|118
1684690200000|2023-05-21 17:30:00|533.42|524.62|533.48|524.68|534.05|525.25|533.2|524.4|153
1684690500000|2023-05-21 17:35:00|533.45|524.65|533.06|524.26|533.45|524.65|532.24|523.44|287
1684690800000|2023-05-21 17:40:00|533.07|524.27|533.56|524.76|533.62|524.82|532.68|523.88|117
1684691100000|2023-05-21 17:45:00|533.61|524.81|532.79|523.99|533.82|525.02|532.74|523.94|170
1684691400000|2023-05-21 17:50:00|532.8|524|533.72|524.92|533.8|525|532.59|523.79|163
1684691700000|2023-05-21 17:55:00|533.73|524.93|533.46|524.66|533.84|525.04|533.22|524.42|154
1684692000000|2023-05-21 18:00:00|533.45|524.65|533.76|524.96|533.89|525.09|533.08|524.28|89
1684692300000|2023-05-21 18:05:00|533.77|524.97|533.61|524.81|534.21|525.41|533.56|524.76|164
1684692600000|2023-05-21 18:10:00|533.56|524.76|533.5|524.7|533.61|524.81|533.3|524.5|58
1684692900000|2023-05-21 18:15:00|533.51|524.71|533.78|524.98|534.09|525.29|533.5|524.7|101
1684693200000|2023-05-21 18:20:00|533.79|524.99|533.88|525.08|534.05|525.25|533.61|524.81|68
1684693500000|2023-05-21 18:25:00|533.9|525.1|534.04|525.24|534.04|525.24|533.46|524.66|111
1684693800000|2023-05-21 18:30:00|534.05|525.25|534.19|525.39|534.4|525.6|533.94|525.14|108
1684694100000|2023-05-21 18:35:00|534.17|525.37|534.53|525.73|534.57|525.77|534.06|525.26|71
1684694400000|2023-05-21 18:40:00|534.55|525.75|534.96|526.16|534.96|526.16|534.45|525.65|80
1684694700000|2023-05-21 18:45:00|535.03|526.23|534.8|526|535.13|526.33|534.8|526|80
1684695000000|2023-05-21 18:50:00|534.79|525.99|533.99|525.19|534.79|525.99|533.93|525.13|89
1684695300000|2023-05-21 18:55:00|534.01|525.21|534.27|525.47|534.52|525.72|533.97|525.17|38
1684695600000|2023-05-21 19:00:00|534.31|525.51|534.6|525.8|534.74|525.94|534.17|525.37|81
1684695900000|2023-05-21 19:05:00|534.58|525.78|534.45|525.65|534.63|525.83|534.4|525.6|80
1684696200000|2023-05-21 19:10:00|534.43|525.63|534.6|525.8|534.73|525.93|534.07|525.27|147
1684696500000|2023-05-21 19:15:00|534.62|525.82|534.06|525.26|534.62|525.82|533.85|525.05|98
1684696800000|2023-05-21 19:20:00|534.04|525.24|534.52|525.72|534.53|525.73|534.02|525.22|59
1684697100000|2023-05-21 19:25:00|534.53|525.73|534.4|525.6|534.61|525.81|534.4|525.6|43
1684697400000|2023-05-21 19:30:00|534.46|525.66|534.94|526.14|535.02|526.22|534.46|525.66|29
1684697700000|2023-05-21 19:35:00|534.96|526.16|535.28|526.48|535.34|526.54|534.94|526.14|63
1684698000000|2023-05-21 19:40:00|535.3|526.5|534.93|526.13|535.31|526.51|534.84|526.04|57
1684698300000|2023-05-21 19:45:00|534.89|526.09|534.64|525.84|534.89|526.09|534.56|525.76|61
1684698600000|2023-05-21 19:50:00|534.66|525.86|534.84|526.04|534.87|526.07|534.55|525.75|108
1684698900000|2023-05-21 19:55:00|534.89|526.09|534.84|526.04|534.91|526.11|534.82|526.02|32
1684699200000|2023-05-21 20:00:00|534.95|526.15|534.62|525.82|535.27|526.47|534.55|525.75|75
1684699500000|2023-05-21 20:05:00|534.64|525.84|534.67|525.87|534.83|526.03|534.58|525.78|24
1684699800000|2023-05-21 20:10:00|534.69|525.89|534.49|525.69|534.72|525.92|534.44|525.64|66
1684700100000|2023-05-21 20:15:00|534.51|525.71|534.53|525.73|534.59|525.79|534.3|525.5|61
1684700400000|2023-05-21 20:20:00|534.51|525.71|534.42|525.62|534.69|525.89|534.08|525.28|92
1684700700000|2023-05-21 20:25:00|534.44|525.64|534.55|525.75|534.57|525.77|534.33|525.53|42
1684701000000|2023-05-21 20:30:00|534.48|525.68|534.44|525.64|534.55|525.75|534.39|525.59|23
1684701300000|2023-05-21 20:35:00|534.47|525.67|534.29|525.49|534.5|525.7|533.88|525.08|79
1684701600000|2023-05-21 20:40:00|534.26|525.46|533.69|524.89|534.26|525.46|533.69|524.89|55
1684701900000|2023-05-21 20:45:00|533.73|524.93|534.19|525.39|534.29|525.49|533.73|524.93|78
1684702200000|2023-05-21 20:50:00|534.27|525.47|533.66|524.86|534.3|525.5|533.53|524.73|105
1684702500000|2023-05-21 20:55:00|533.69|524.89|532.59|523.79|533.83|525.03|532.48|523.68|136
1684702800000|2023-05-21 21:00:00|532.58|523.78|532.39|523.59|533.15|524.35|532.06|523.26|209
1684703100000|2023-05-21 21:05:00|532.38|523.58|530.99|522.19|532.38|523.58|529.36|520.56|567
1684703400000|2023-05-21 21:10:00|530.98|522.18|531.71|522.91|531.86|523.06|530.29|521.49|220
1684703700000|2023-05-21 21:15:00|531.69|522.89|530.9|522.1|531.71|522.91|530.38|521.58|170
1684704000000|2023-05-21 21:20:00|530.89|522.09|530.77|521.97|530.89|522.09|529.89|521.09|251
1684704300000|2023-05-21 21:25:00|530.75|521.95|531.25|522.45|531.43|522.63|530.64|521.84|89
1684704600000|2023-05-21 21:30:00|531.24|522.44|532.5|523.7|532.5|523.7|531.07|522.27|156
1684704900000|2023-05-21 21:35:00|532.51|523.71|532.83|524.03|532.85|524.05|532.03|523.23|99
1684705200000|2023-05-21 21:40:00|532.79|523.99|533.2|524.4|533.2|524.4|532.79|523.99|61
1684705500000|2023-05-21 21:45:00|533.19|524.39|533.21|524.41|533.3|524.5|533.12|524.32|47
1684705800000|2023-05-21 21:50:00|533.22|524.42|533.51|524.71|533.73|524.93|533.14|524.34|97
1684706100000|2023-05-21 21:55:00|533.52|524.72|533.53|524.73|533.6|524.8|533.41|524.61|131
1684706400000|2023-05-21 22:00:00|533.5|524.7|534.2|525.4|534.3|525.5|533.18|524.38|183
1684706700000|2023-05-21 22:05:00|534.1|525.3|533.88|525.08|534.2|525.4|533.75|524.95|178
1684707000000|2023-05-21 22:10:00|533.9|525.1|533.3|524.5|533.9|525.1|533.25|524.45|148
1684707300000|2023-05-21 22:15:00|533.28|524.48|532.85|524.05|533.33|524.53|532.85|524.05|154
1684707600000|2023-05-21 22:20:00|532.9|524.1|532.91|524.11|532.98|524.18|532.75|523.95|57
1684707900000|2023-05-21 22:25:00|532.92|524.12|532.95|524.15|533|524.2|532.92|524.12|45
1684708200000|2023-05-21 22:30:00|532.98|524.18|533.02|524.22|533.02|524.22|532.95|524.15|13
1684708500000|2023-05-21 22:35:00|533|524.2|532.7|523.9|533|524.2|532.65|523.85|52
1684708800000|2023-05-21 22:40:00|532.65|523.85|532.85|524.05|533.42|524.62|532.65|523.85|71
1684709100000|2023-05-21 22:45:00|532.88|524.08|532.7|523.9|532.95|524.15|532.55|523.75|46
1684709400000|2023-05-21 22:50:00|532.75|523.95|533|524.2|533.05|524.25|532.75|523.95|76
1684709700000|2023-05-21 22:55:00|532.98|524.18|532.8|524|533|524.2|532.5|523.7|88
1684710000000|2023-05-21 23:00:00|532.78|523.98|532.98|524.18|533|524.2|532.6|523.8|150
1684710300000|2023-05-21 23:05:00|532.95|524.15|533.43|524.63|533.45|524.65|532.95|524.15|174
1684710600000|2023-05-21 23:10:00|533.4|524.6|533.16|524.36|533.6|524.8|533.15|524.35|90
1684710900000|2023-05-21 23:15:00|533.29|524.49|532.65|523.85|533.29|524.49|532.55|523.75|159
1684711200000|2023-05-21 23:20:00|532.61|523.81|532.7|523.9|532.89|524.09|532.45|523.65|210
1684711500000|2023-05-21 23:25:00|532.68|523.88|532.8|524|532.81|524.01|532.65|523.85|113
1684711800000|2023-05-21 23:30:00|532.72|523.92|532.5|523.7|532.72|523.92|532.25|523.45|77
1684712100000|2023-05-21 23:35:00|532.45|523.65|532.75|523.95|532.75|523.95|532.45|523.65|6
1684712400000|2023-05-21 23:40:00|532.65|523.85|532.4|523.6|532.7|523.9|532.25|523.45|203
1684712700000|2023-05-21 23:45:00|532.35|523.55|531.8|523|532.4|523.6|531.7|522.9|114
1684713000000|2023-05-21 23:50:00|531.78|522.98|531.44|522.64|531.8|523|531.15|522.35|116
1684713300000|2023-05-21 23:55:00|531.4|522.6|531.99|523.19|532.03|523.23|530.78|521.98|176
1684713600000|2023-05-22 00:00:00|532.01|523.21|532.25|523.45|532.42|523.62|531.43|522.63|286
1684713900000|2023-05-22 00:05:00|532.4|523.6|533.31|524.51|533.35|524.55|532.4|523.6|161
1684714200000|2023-05-22 00:10:00|533.3|524.5|533.8|525|533.85|525.05|533.3|524.5|105
1684714500000|2023-05-22 00:15:00|533.6|524.8|532.84|524.04|533.6|524.8|532.55|523.75|25
1684714800000|2023-05-22 00:20:00|532.76|523.96|531.75|522.95|532.84|524.04|531.7|522.9|88
1684715100000|2023-05-22 00:25:00|531.7|522.9|531.01|522.21|532.25|523.45|530.95|522.15|251
1684715400000|2023-05-22 00:30:00|531.05|522.25|529.5|520.7|531.05|522.25|528.09|519.29|618
1684715700000|2023-05-22 00:35:00|529.55|520.75|528.8|520|529.6|520.8|527.33|518.53|567
1684716000000|2023-05-22 00:40:00|528.78|519.98|528.75|519.95|528.91|520.11|527.65|518.85|284
1684716300000|2023-05-22 00:45:00|528.79|519.99|529.95|521.15|529.99|521.19|526.85|518.05|464
1684716600000|2023-05-22 00:50:00|529.9|521.1|530.75|521.95|530.9|522.1|529.55|520.75|290
1684716900000|2023-05-22 00:55:00|530.73|521.93|531.1|522.3|531.25|522.45|530.18|521.38|233
1684717200000|2023-05-22 01:00:00|531.05|522.25|531.08|522.28|531.15|522.35|529.95|521.15|259
1684717500000|2023-05-22 01:05:00|531.1|522.3|529.4|520.6|531.15|522.35|529.4|520.6|183
1684717800000|2023-05-22 01:10:00|529.35|520.55|529.25|520.45|529.96|521.16|528.85|520.05|296
1684718100000|2023-05-22 01:15:00|529.22|520.42|530.1|521.3|530.57|521.77|528.45|519.65|404
1684718400000|2023-05-22 01:20:00|530.05|521.25|529.85|521.05|530.24|521.44|529.15|520.35|204
1684718700000|2023-05-22 01:25:00|529.9|521.1|530.2|521.4|530.42|521.62|529.6|520.8|225
1684719000000|2023-05-22 01:30:00|530.25|521.45|529.45|520.65|530.4|521.6|529.35|520.55|255
1684719300000|2023-05-22 01:35:00|529.5|520.7|529.4|520.6|529.75|520.95|528.65|519.85|220
1684719600000|2023-05-22 01:40:00|529.45|520.65|530.35|521.55|530.5|521.7|529.44|520.64|136
1684719900000|2023-05-22 01:45:00|530.4|521.6|529.3|520.5|530.5|521.7|529.05|520.25|179
1684720200000|2023-05-22 01:50:00|529.25|520.45|528.85|520.05|529.35|520.55|528.2|519.4|79
1684720500000|2023-05-22 01:55:00|528.55|519.75|528.89|520.09|528.89|520.09|527.9|519.1|88
1684720800000|2023-05-22 02:00:00|528.9|520.1|529.15|520.35|529.3|520.5|528.15|519.35|427
1684721100000|2023-05-22 02:05:00|529.05|520.25|530.05|521.25|530.15|521.35|529.05|520.25|311
1684721400000|2023-05-22 02:10:00|530.08|521.28|530.22|521.42|530.25|521.45|529.65|520.85|115
1684721700000|2023-05-22 02:15:00|530.21|521.41|531.45|522.65|531.55|522.75|530.2|521.4|152
1684722000000|2023-05-22 02:20:00|531.5|522.7|531.2|522.4|531.6|522.8|531.05|522.25|168
1684722300000|2023-05-22 02:25:00|531.34|522.54|531.45|522.65|531.45|522.65|530.85|522.05|116
1684722600000|2023-05-22 02:30:00|531.5|522.7|532.35|523.55|532.4|523.6|531.5|522.7|77
1684722900000|2023-05-22 02:35:00|532.4|523.6|532.85|524.05|533|524.2|532.05|523.25|100
1684723200000|2023-05-22 02:40:00|532.8|524|532.77|523.97|533.15|524.35|532.38|523.58|106
1684723500000|2023-05-22 02:45:00|532.87|524.07|532.55|523.75|532.9|524.1|532.09|523.29|90
1684723800000|2023-05-22 02:50:00|532.53|523.73|533.03|524.23|533.15|524.35|532.5|523.7|65
1684724100000|2023-05-22 02:55:00|533|524.2|533.15|524.35|533.15|524.35|533|524.2|52
1684724400000|2023-05-22 03:00:00|533.05|524.25|533.1|524.3|533.15|524.35|533.05|524.25|27
1684724700000|2023-05-22 03:05:00|533.15|524.35|533.1|524.3|533.15|524.35|533|524.2|32
1684725000000|2023-05-22 03:10:00|533.05|524.25|532.95|524.15|533.05|524.25|532.9|524.1|20
1684725300000|2023-05-22 03:15:00|532.9|524.1|532.45|523.65|533|524.2|532|523.2|117
1684725600000|2023-05-22 03:20:00|532.35|523.55|532.7|523.9|532.7|523.9|532.35|523.55|4
1684725900000|2023-05-22 03:25:00|532.75|523.95|532.65|523.85|532.75|523.95|532.45|523.65|13
1684726200000|2023-05-22 03:30:00|532.68|523.88|532.8|524|532.9|524.1|532.68|523.88|12
1684726500000|2023-05-22 03:35:00|532.75|523.95|532.25|523.45|532.75|523.95|532.15|523.35|33
1684726800000|2023-05-22 03:40:00|532.35|523.55|533|524.2|533.15|524.35|532.35|523.55|88
1684727100000|2023-05-22 03:45:00|532.95|524.15|532.4|523.6|532.95|524.15|532.25|523.45|61
1684727400000|2023-05-22 03:50:00|532.45|523.65|532.75|523.95|532.85|524.05|532.45|523.65|8
1684727700000|2023-05-22 03:55:00|532.7|523.9|532.35|523.55|532.7|523.9|532.35|523.55|107
1684728000000|2023-05-22 04:00:00|532.25|523.45|532.58|523.78|532.65|523.85|531.95|523.15|101
1684728300000|2023-05-22 04:05:00|532.6|523.8|531.88|523.08|532.65|523.85|531.75|522.95|179
1684728600000|2023-05-22 04:10:00|531.89|523.09|531.95|523.15|532.05|523.25|531.75|522.95|12
1684728900000|2023-05-22 04:15:00|531.9|523.1|532.3|523.5|532.45|523.65|531.9|523.1|89
1684729200000|2023-05-22 04:20:00|532.28|523.48|532.4|523.6|532.4|523.6|532.15|523.35|159
1684729500000|2023-05-22 04:25:00|532.38|523.58|532.55|523.75|532.65|523.85|532.35|523.55|57
1684729800000|2023-05-22 04:30:00|532.5|523.7|532.75|523.95|532.75|523.95|532.4|523.6|15
1684730100000|2023-05-22 04:35:00|532.8|524|532.95|524.15|533.15|524.35|532.8|524|60
1684730400000|2023-05-22 04:40:00|532.9|524.1|533.1|524.3|533.13|524.33|532.7|523.9|85
1684730700000|2023-05-22 04:45:00|533.13|524.33|532.75|523.95|533.13|524.33|532.75|523.95|57
1684731000000|2023-05-22 04:50:00|532.7|523.9|532.6|523.8|532.74|523.94|532.45|523.65|87
1684731300000|2023-05-22 04:55:00|532.62|523.82|532.95|524.15|532.95|524.15|532.5|523.7|50
1684731600000|2023-05-22 05:00:00|533.06|524.26|533.1|524.3|533.2|524.4|533|524.2|46
1684731900000|2023-05-22 05:05:00|533.11|524.31|532.15|523.35|533.14|524.34|532.1|523.3|57
1684732200000|2023-05-22 05:10:00|532.2|523.4|532.25|523.45|532.35|523.55|532.05|523.25|62
1684732500000|2023-05-22 05:15:00|532.31|523.51|532.55|523.75|532.65|523.85|532.2|523.4|17
1684732800000|2023-05-22 05:20:00|532.7|523.9|532.35|523.55|532.75|523.95|532.15|523.35|42
1684733100000|2023-05-22 05:25:00|532.45|523.65|532.45|523.65|532.55|523.75|532.45|523.65|47
1684733400000|2023-05-22 05:30:00|532.4|523.6|532.25|523.45|532.4|523.6|532.25|523.45|28
1684733700000|2023-05-22 05:35:00|532.35|523.55|532.4|523.6|532.5|523.7|532.2|523.4|46
1684734000000|2023-05-22 05:40:00|532.38|523.58|532.8|524|532.8|524|532.35|523.55|153
1684734300000|2023-05-22 05:45:00|532.78|523.98|532.35|523.55|532.8|524|532.2|523.4|119
1684734600000|2023-05-22 05:50:00|532.3|523.5|532.15|523.35|532.6|523.8|532.08|523.28|181
1684734900000|2023-05-22 05:55:00|532.2|523.4|532.85|524.05|532.9|524.1|532.15|523.35|82
1684735200000|2023-05-22 06:00:00|532.8|524|532.5|523.7|532.85|524.05|532.45|523.65|37
1684735500000|2023-05-22 06:05:00|532.61|523.81|532.65|523.85|532.8|524|532.3|523.5|37
1684735800000|2023-05-22 06:10:00|532.7|523.9|532.75|523.95|532.95|524.15|532.65|523.85|61
1684736100000|2023-05-22 06:15:00|532.78|523.98|533.98|525.18|534|525.2|532.6|523.8|112
1684736400000|2023-05-22 06:20:00|534|525.2|534.6|525.8|535|526.2|533.98|525.18|276
1684736700000|2023-05-22 06:25:00|534.65|525.85|535.6|526.8|535.6|526.8|534.45|525.65|86
1684737000000|2023-05-22 06:30:00|535.65|526.85|535.05|526.25|535.85|527.05|535.05|526.25|82
1684737300000|2023-05-22 06:35:00|535.09|526.29|534.43|525.63|535.1|526.3|534.4|525.6|152
1684737600000|2023-05-22 06:40:00|534.4|525.6|534.2|525.4|534.65|525.85|534.15|525.35|52
1684737900000|2023-05-22 06:45:00|534.18|525.38|533.55|524.75|534.2|525.4|533.35|524.55|178
1684738200000|2023-05-22 06:50:00|533.6|524.8|534.2|525.4|534.25|525.45|533.58|524.78|140
1684738500000|2023-05-22 06:55:00|534.18|525.38|534.15|525.35|534.3|525.5|534|525.2|47
1684738800000|2023-05-22 07:00:00|534.2|525.4|534.4|525.6|534.45|525.65|534.15|525.35|45
1684739100000|2023-05-22 07:05:00|534.35|525.55|534.18|525.38|534.35|525.55|534.05|525.25|32
1684739400000|2023-05-22 07:10:00|534.15|525.35|534.45|525.65|534.45|525.65|534.15|525.35|24
1684739700000|2023-05-22 07:15:00|534.4|525.6|533.65|524.85|534.4|525.6|533.6|524.8|77
1684740000000|2023-05-22 07:20:00|533.71|524.91|533.55|524.75|534.1|525.3|533.55|524.75|146
1684740300000|2023-05-22 07:25:00|533.65|524.85|533.8|525|533.85|525.05|533.55|524.75|109
1684740600000|2023-05-22 07:30:00|533.82|525.02|533.68|524.88|533.85|525.05|533.35|524.55|159
1684740900000|2023-05-22 07:35:00|533.65|524.85|533.91|525.11|534|525.2|533.65|524.85|138
1684741200000|2023-05-22 07:40:00|533.95|525.15|533.75|524.95|534|525.2|533.45|524.65|141
1684741500000|2023-05-22 07:45:00|533.8|525|533.7|524.9|533.85|525.05|533.65|524.85|50
1684741800000|2023-05-22 07:50:00|533.75|524.95|533.5|524.7|533.75|524.95|533.45|524.65|34
1684742100000|2023-05-22 07:55:00|533.45|524.65|533.45|524.65|533.6|524.8|533.45|524.65|5
1684742400000|2023-05-22 08:00:00|533.5|524.7|534.05|525.25|534.05|525.25|533.3|524.5|81
1684742700000|2023-05-22 08:05:00|534.12|525.32|534.15|525.35|534.35|525.55|534.1|525.3|28
1684743000000|2023-05-22 08:10:00|534.1|525.3|534.2|525.4|534.2|525.4|534.05|525.25|7
1684743300000|2023-05-22 08:15:00|534.25|525.45|534.2|525.4|535.01|526.21|534.1|525.3|87
1684743600000|2023-05-22 08:20:00|534.23|525.43|534.45|525.65|534.45|525.65|534.23|525.43|61
1684743900000|2023-05-22 08:25:00|534.4|525.6|534.35|525.55|534.45|525.65|534.35|525.55|13
1684744200000|2023-05-22 08:30:00|534.56|525.76|534.45|525.65|534.8|526|534.45|525.65|20
1684744500000|2023-05-22 08:35:00|534.5|525.7|534.45|525.65|534.75|525.95|533.95|525.15|101
1684744800000|2023-05-22 08:40:00|534.43|525.63|534.65|525.85|534.65|525.85|534.3|525.5|28
1684745100000|2023-05-22 08:45:00|534.7|525.9|534.75|525.95|535.05|526.25|534.65|525.85|77
1684745400000|2023-05-22 08:50:00|534.7|525.9|534.75|525.95|534.95|526.15|534.65|525.85|70
1684745700000|2023-05-22 08:55:00|534.7|525.9|534.55|525.75|534.75|525.95|534.5|525.7|89
1684746000000|2023-05-22 09:00:00|534.58|525.78|536.52|527.72|536.55|527.75|534.58|525.78|138
1684746300000|2023-05-22 09:05:00|536.55|527.75|536.88|528.08|536.95|528.15|536.53|527.73|149
1684746600000|2023-05-22 09:10:00|536.89|528.09|536.15|527.35|536.9|528.1|536.15|527.35|114
1684746900000|2023-05-22 09:15:00|536.26|527.46|536.3|527.5|536.45|527.65|535.8|527|35
1684747200000|2023-05-22 09:20:00|536.2|527.4|535.7|526.9|536.35|527.55|535.6|526.8|200
1684747500000|2023-05-22 09:25:00|535.85|527.05|536|527.2|536.05|527.25|535.6|526.8|65
1684747800000|2023-05-22 09:30:00|535.95|527.15|536|527.2|536.53|527.73|535.6|526.8|83
1684748100000|2023-05-22 09:35:00|536.05|527.25|536.2|527.4|536.3|527.5|535.9|527.1|29
1684748400000|2023-05-22 09:40:00|536.4|527.6|536.65|527.85|536.65|527.85|536.4|527.6|6
1684748700000|2023-05-22 09:45:00|536.75|527.95|536.5|527.7|537.15|528.35|536.5|527.7|48
1684749000000|2023-05-22 09:50:00|536.55|527.75|536.25|527.45|537.2|528.4|536.25|527.45|78
1684749300000|2023-05-22 09:55:00|536.29|527.49|537.05|528.25|537.35|528.55|536.25|527.45|81
1684749600000|2023-05-22 10:00:00|537.1|528.3|537.75|528.95|538.1|529.3|537.1|528.3|176
1684749900000|2023-05-22 10:05:00|537.85|529.05|537.15|528.35|537.95|529.15|537.15|528.35|150
1684750200000|2023-05-22 10:10:00|537.1|528.3|537.3|528.5|537.35|528.55|536.7|527.9|176
1684750500000|2023-05-22 10:15:00|537.35|528.55|536.95|528.15|537.35|528.55|536.9|528.1|133
1684750800000|2023-05-22 10:20:00|536.93|528.13|536.95|528.15|537.15|528.35|536.9|528.1|151
1684751100000|2023-05-22 10:25:00|536.93|528.13|536.8|528|537.13|528.33|536.55|527.75|194
1684751400000|2023-05-22 10:30:00|536.85|528.05|536.75|527.95|537.25|528.45|536.3|527.5|94
1684751700000|2023-05-22 10:35:00|536.7|527.9|537.8|529|537.8|529|536.7|527.9|18
1684752000000|2023-05-22 10:40:00|537.83|529.03|537.9|529.1|538.05|529.25|537.8|529|84
1684752300000|2023-05-22 10:45:00|537.85|529.05|537.35|528.55|537.85|529.05|537.3|528.5|11
1684752600000|2023-05-22 10:50:00|537.3|528.5|537.99|529.19|538.02|529.22|537.3|528.5|67
1684752900000|2023-05-22 10:55:00|538|529.2|537.83|529.03|538|529.2|537.8|529|51
1684753200000|2023-05-22 11:00:00|537.85|529.05|537.35|528.55|537.85|529.05|537.35|528.55|22
1684753500000|2023-05-22 11:05:00|537.4|528.6|537.35|528.55|537.55|528.75|537.35|528.55|8
1684753800000|2023-05-22 11:10:00|537.23|528.43|536.03|527.23|537.23|528.43|536|527.2|48
1684754100000|2023-05-22 11:15:00|536.05|527.25|535.89|527.09|536.55|527.75|535.8|527|165
1684754400000|2023-05-22 11:20:00|535.9|527.1|535.95|527.15|536.35|527.55|535.65|526.85|78
1684754700000|2023-05-22 11:25:00|535.9|527.1|536.15|527.35|536.35|527.55|535.9|527.1|22
1684755000000|2023-05-22 11:30:00|536.1|527.3|535.75|526.95|536.1|527.3|535.6|526.8|40
1684755300000|2023-05-22 11:35:00|535.8|527|535.9|527.1|536|527.2|535.8|527|36
1684755600000|2023-05-22 11:40:00|535.85|527.05|535.5|526.7|535.89|527.09|535.5|526.7|42
1684755900000|2023-05-22 11:45:00|535.53|526.73|536.3|527.5|536.35|527.55|535.5|526.7|61
1684756200000|2023-05-22 11:50:00|536.25|527.45|536.15|527.35|536.25|527.45|536.05|527.25|57
1684756500000|2023-05-22 11:55:00|536.1|527.3|536.35|527.55|536.45|527.65|536.1|527.3|25
1684756800000|2023-05-22 12:00:00|536.3|527.5|536.85|528.05|537.15|528.35|536.2|527.4|71
1684757100000|2023-05-22 12:05:00|537|528.2|536.55|527.75|537.2|528.4|536.5|527.7|58
1684757400000|2023-05-22 12:10:00|536.5|527.7|536.55|527.75|536.7|527.9|536.35|527.55|23
1684757700000|2023-05-22 12:15:00|536.6|527.8|535.7|526.9|536.65|527.85|535.6|526.8|51
1684758000000|2023-05-22 12:20:00|535.65|526.85|536.25|527.45|536.25|527.45|535.35|526.55|88
1684758300000|2023-05-22 12:25:00|536.2|527.4|535.65|526.85|536.25|527.45|535.65|526.85|61
1684758600000|2023-05-22 12:30:00|535.69|526.89|535.85|527.05|535.85|527.05|535.3|526.5|83
1684758900000|2023-05-22 12:35:00|535.8|527|535.05|526.25|535.95|527.15|535|526.2|56
1684759200000|2023-05-22 12:40:00|535|526.2|534.5|525.7|535.5|526.7|534.45|525.65|107
1684759500000|2023-05-22 12:45:00|534.59|525.79|534.55|525.75|534.69|525.89|534.15|525.35|209
1684759800000|2023-05-22 12:50:00|534.62|525.82|534.6|525.8|534.9|526.1|534.05|525.25|65
1684760100000|2023-05-22 12:55:00|534.5|525.7|534.2|525.4|534.6|525.8|534.19|525.39|108
1684760400000|2023-05-22 13:00:00|534.15|525.35|534.45|525.65|534.6|525.8|533.85|525.05|207
1684760700000|2023-05-22 13:05:00|534.49|525.69|534.25|525.45|534.55|525.75|533.95|525.15|143
1684761000000|2023-05-22 13:10:00|534.32|525.52|534.55|525.75|534.63|525.83|534.05|525.25|142
1684761300000|2023-05-22 13:15:00|534.61|525.81|534.65|525.85|534.7|525.9|534.5|525.7|59
1684761600000|2023-05-22 13:20:00|534.7|525.9|534.55|525.75|534.85|526.05|534.55|525.75|15
1684761900000|2023-05-22 13:25:00|534.5|525.7|534|525.2|534.55|525.75|534|525.2|60
1684762200000|2023-05-22 13:30:00|534.04|525.24|536.35|527.55|536.55|527.75|534|525.2|162
1684762500000|2023-05-22 13:35:00|536.4|527.6|536.5|527.7|537|528.2|536.05|527.25|182
1684762800000|2023-05-22 13:40:00|536.55|527.75|537.4|528.6|538.16|529.36|536.5|527.7|183
1684763100000|2023-05-22 13:45:00|537.45|528.65|537.15|528.35|537.9|529.1|536.6|527.8|191
1684763400000|2023-05-22 13:50:00|537.2|528.4|536.55|527.75|537.65|528.85|536.35|527.55|110
1684763700000|2023-05-22 13:55:00|536.53|527.73|536.2|527.4|536.75|527.95|535.8|527|98
1684764000000|2023-05-22 14:00:00|536.25|527.45|535.2|526.4|536.95|528.15|534.8|526|277
1684764300000|2023-05-22 14:05:00|535.15|526.35|533.8|525|535.85|527.05|533.35|524.55|329
1684764600000|2023-05-22 14:10:00|533.85|525.05|534.95|526.15|535.15|526.35|533.5|524.7|356
1684764900000|2023-05-22 14:15:00|534.93|526.13|536.05|527.25|536.05|527.25|534.8|526|294
1684765200000|2023-05-22 14:20:00|535.95|527.15|535.65|526.85|536|527.2|535.1|526.3|170
1684765500000|2023-05-22 14:25:00|535.94|527.14|535.4|526.6|536.15|527.35|535.4|526.6|180
1684765800000|2023-05-22 14:30:00|535.3|526.5|535.55|526.75|535.85|527.05|535.2|526.4|157
1684766100000|2023-05-22 14:35:00|535.5|526.7|535.55|526.75|535.85|527.05|535.25|526.45|81
1684766400000|2023-05-22 14:40:00|535.65|526.85|535.35|526.55|535.65|526.85|535.05|526.25|118
1684766700000|2023-05-22 14:45:00|535.45|526.65|535.25|526.45|535.6|526.8|534.95|526.15|79
1684767000000|2023-05-22 14:50:00|535.15|526.35|535.1|526.3|535.25|526.45|534.75|525.95|85
1684767300000|2023-05-22 14:55:00|535.15|526.35|535.65|526.85|535.7|526.9|534.8|526|46
1684767600000|2023-05-22 15:00:00|535.7|526.9|535.53|526.73|535.95|527.15|534.95|526.15|104
1684767900000|2023-05-22 15:05:00|535.55|526.75|535.75|526.95|535.85|527.05|535.2|526.4|211
1684768200000|2023-05-22 15:10:00|535.82|527.02|535.5|526.7|536.15|527.35|535.5|526.7|44
1684768500000|2023-05-22 15:15:00|535.45|526.65|534.7|525.9|535.7|526.9|534.6|525.8|43
1684768800000|2023-05-22 15:20:00|534.65|525.85|534.95|526.15|534.95|526.15|534.4|525.6|118
1684769100000|2023-05-22 15:25:00|534.9|526.1|534.55|525.75|535.25|526.45|534.5|525.7|134
1684769400000|2023-05-22 15:30:00|534.59|525.79|535.55|526.75|535.58|526.78|534.59|525.79|188
1684769700000|2023-05-22 15:35:00|535.53|526.73|535.35|526.55|535.7|526.9|535.25|526.45|161
1684770000000|2023-05-22 15:40:00|535.4|526.6|535.75|526.95|536.05|527.25|535.35|526.55|83
1684770300000|2023-05-22 15:45:00|535.7|526.9|535.05|526.25|535.7|526.9|535.05|526.25|65
1684770600000|2023-05-22 15:50:00|534.95|526.15|535.2|526.4|535.55|526.75|534.95|526.15|82
1684770900000|2023-05-22 15:55:00|535.25|526.45|535.15|526.35|535.55|526.75|535.15|526.35|42
1684771200000|2023-05-22 16:00:00|535.13|526.33|534.95|526.15|535.13|526.33|534.6|525.8|98
1684771500000|2023-05-22 16:05:00|534.85|526.05|535.65|526.85|535.65|526.85|534.85|526.05|126
1684771800000|2023-05-22 16:10:00|535.75|526.95|535.85|527.05|536.05|527.25|535.7|526.9|93
1684772100000|2023-05-22 16:15:00|535.8|527|535.13|526.33|535.95|527.15|535.1|526.3|92
1684772400000|2023-05-22 16:20:00|535.1|526.3|533.85|525.05|535.15|526.35|533.8|525|117
1684772700000|2023-05-22 16:25:00|533.8|525|534.05|525.25|534.9|526.1|533.8|525|210
1684773000000|2023-05-22 16:30:00|534|525.2|534.25|525.45|534.35|525.55|534|525.2|67
1684773300000|2023-05-22 16:35:00|534.35|525.55|534.95|526.15|535.15|526.35|534.35|525.55|68
1684773600000|2023-05-22 16:40:00|534.92|526.12|535.15|526.35|535.45|526.65|534.8|526|104
1684773900000|2023-05-22 16:45:00|535.1|526.3|534.05|525.25|535.15|526.35|534.05|525.25|39
1684774200000|2023-05-22 16:50:00|534.1|525.3|534.15|525.35|534.35|525.55|534.05|525.25|38
1684774500000|2023-05-22 16:55:00|534.05|525.25|534.65|525.85|534.65|525.85|533.95|525.15|60
1684774800000|2023-05-22 17:00:00|534.7|525.9|534.75|525.95|535.15|526.35|534.4|525.6|72
1684775100000|2023-05-22 17:05:00|534.65|525.85|534|525.2|534.72|525.92|534|525.2|15
1684775400000|2023-05-22 17:10:00|534.2|525.4|534|525.2|534.72|525.92|533.95|525.15|157
1684775700000|2023-05-22 17:15:00|533.95|525.15|533.55|524.75|533.95|525.15|533.15|524.35|170
1684776000000|2023-05-22 17:20:00|533.67|524.87|533.65|524.85|533.8|525|533.15|524.35|154
1684776300000|2023-05-22 17:25:00|533.75|524.95|532.4|523.6|533.75|524.95|532.4|523.6|102
1684776600000|2023-05-22 17:30:00|532.45|523.65|533.75|524.95|533.75|524.95|532.45|523.65|243
1684776900000|2023-05-22 17:35:00|533.8|525|535.85|527.05|535.85|527.05|533.8|525|135
1684777200000|2023-05-22 17:40:00|535.8|527|536.5|527.7|536.5|527.7|535.7|526.9|86
1684777500000|2023-05-22 17:45:00|536.35|527.55|535.95|527.15|536.35|527.55|535.95|527.15|4
1684777800000|2023-05-22 17:50:00|535.35|526.55|535.85|527.05|535.85|527.05|535.35|526.55|7
1684778100000|2023-05-22 17:55:00|536.15|527.35|535.65|526.85|536.25|527.45|535.55|526.75|37
1684778400000|2023-05-22 18:00:00|535.7|526.9|536.35|527.55|536.5|527.7|535.7|526.9|71
1684778700000|2023-05-22 18:05:00|536.3|527.5|535.85|527.05|536.3|527.5|535.85|527.05|43
1684779000000|2023-05-22 18:10:00|535.89|527.09|536.15|527.35|536.2|527.4|535.75|526.95|49
1684779300000|2023-05-22 18:15:00|536.1|527.3|536.35|527.55|537.15|528.35|536.1|527.3|61
1684779600000|2023-05-22 18:20:00|536.58|527.78|536.55|527.75|537.05|528.25|536.5|527.7|85
1684779900000|2023-05-22 18:25:00|536.5|527.7|536.75|527.95|536.95|528.15|536.5|527.7|35
1684780200000|2023-05-22 18:30:00|536.7|527.9|536.25|527.45|536.7|527.9|536.25|527.45|15
1684780500000|2023-05-22 18:35:00|536.2|527.4|535.65|526.85|536.2|527.4|535.6|526.8|132
1684780800000|2023-05-22 18:40:00|535.7|526.9|536.4|527.6|536.4|527.6|535.7|526.9|65
1684781100000|2023-05-22 18:45:00|536.44|527.64|536.45|527.65|536.7|527.9|536|527.2|65
1684781400000|2023-05-22 18:50:00|536.4|527.6|536.2|527.4|536.55|527.75|536.15|527.35|63
1684781700000|2023-05-22 18:55:00|536.19|527.39|536.45|527.65|536.45|527.65|536.15|527.35|28
1684782000000|2023-05-22 19:00:00|536.53|527.73|536.35|527.55|536.75|527.95|536.15|527.35|26
1684782300000|2023-05-22 19:05:00|536.4|527.6|536.33|527.53|536.55|527.75|536.25|527.45|74
1684782600000|2023-05-22 19:10:00|536.3|527.5|535.85|527.05|536.35|527.55|535.8|527|136
1684782900000|2023-05-22 19:15:00|535.8|527|535.65|526.85|535.8|527|535.35|526.55|95
1684783200000|2023-05-22 19:20:00|535.55|526.75|535.45|526.65|535.6|526.8|535.4|526.6|23
1684783500000|2023-05-22 19:25:00|535.55|526.75|535.65|526.85|535.85|527.05|535.4|526.6|106
1684783800000|2023-05-22 19:30:00|535.75|526.95|535.6|526.8|536.05|527.25|535.55|526.75|71
1684784100000|2023-05-22 19:35:00|535.55|526.75|535.55|526.75|535.75|526.95|535.2|526.4|111
1684784400000|2023-05-22 19:40:00|535.62|526.82|535.5|526.7|535.65|526.85|535.5|526.7|35
1684784700000|2023-05-22 19:45:00|535.53|526.73|535.55|526.75|536.15|527.35|535.25|526.45|128
1684785000000|2023-05-22 19:50:00|535.6|526.8|535.92|527.12|535.95|527.15|535.3|526.5|127
1684785300000|2023-05-22 19:55:00|535.85|527.05|536|527.2|536.05|527.25|535.7|526.9|67
1684785600000|2023-05-22 20:00:00|536.05|527.25|535.35|526.55|536.15|527.35|535.25|526.45|39
1684785900000|2023-05-22 20:05:00|535.4|526.6|535.65|526.85|535.7|526.9|535.35|526.55|59
1684786200000|2023-05-22 20:10:00|535.55|526.75|535.75|526.95|535.95|527.15|535.25|526.45|39
1684786500000|2023-05-22 20:15:00|535.7|526.9|535.4|526.6|535.75|526.95|535.4|526.6|56
1684786800000|2023-05-22 20:20:00|535.35|526.55|535.1|526.3|535.35|526.55|535.05|526.25|21
1684787100000|2023-05-22 20:25:00|535.05|526.25|534.79|525.99|535.05|526.25|534.7|525.9|57
1684787400000|2023-05-22 20:30:00|534.75|525.95|535.25|526.45|535.25|526.45|534.75|525.95|42
1684787700000|2023-05-22 20:35:00|535.35|526.55|535.4|526.6|535.4|526.6|535.35|526.55|2
1684788000000|2023-05-22 20:40:00|535.45|526.65|535.75|526.95|535.75|526.95|535.45|526.65|23
1684788300000|2023-05-22 20:45:00|535.84|527.04|536.05|527.25|536.05|527.25|535.84|527.04|39
1684788600000|2023-05-22 20:50:00|536.18|527.38|536.9|528.1|537.17|528.37|536.15|527.35|53
1684788900000|2023-05-22 20:55:00|536.75|527.95|536.2|527.4|536.75|527.95|536.2|527.4|26
1684789200000|2023-05-22 21:00:00|536.19|527.39|536.99|528.19|537|528.2|536.17|527.37|71
1684789500000|2023-05-22 21:05:00|536.98|528.18|536.42|527.62|537|528.2|536.35|527.55|74
1684789800000|2023-05-22 21:10:00|536.45|527.65|536.49|527.69|536.98|528.18|536.44|527.64|57
1684790100000|2023-05-22 21:15:00|536.45|527.65|536.29|527.49|536.45|527.65|536.21|527.41|36
1684790400000|2023-05-22 21:20:00|536.25|527.45|537.2|528.4|537.2|528.4|536.25|527.45|79
1684790700000|2023-05-22 21:25:00|537.21|528.41|537.09|528.29|537.34|528.54|537.08|528.28|61
1684791000000|2023-05-22 21:30:00|537.08|528.28|537.42|528.62|537.52|528.72|537.08|528.28|47
1684791300000|2023-05-22 21:35:00|537.38|528.58|537.05|528.25|537.38|528.58|537.01|528.21|18
1684791600000|2023-05-22 21:40:00|537|528.2|536.4|527.6|537|528.2|536.39|527.59|50
1684791900000|2023-05-22 21:45:00|536.39|527.59|536.35|527.55|536.42|527.62|536.35|527.55|43
1684792200000|2023-05-22 21:50:00|536.36|527.56|536.18|527.38|536.38|527.58|536.09|527.29|39
1684792500000|2023-05-22 21:55:00|536.14|527.34|536.05|527.25|536.14|527.34|536.02|527.22|25
1684792800000|2023-05-22 22:00:00|536.14|527.34|536.55|527.75|536.55|527.75|536.14|527.34|30
1684793100000|2023-05-22 22:05:00|536.6|527.8|536.75|527.95|536.95|528.15|536.6|527.8|15
1684793400000|2023-05-22 22:10:00|536.7|527.9|535.95|527.15|536.7|527.9|535.95|527.15|97
1684793700000|2023-05-22 22:15:00|535.94|527.14|536.09|527.29|536.15|527.35|535.85|527.05|94
1684794000000|2023-05-22 22:20:00|536.05|527.25|535.99|527.19|536.1|527.3|535.75|526.95|52
1684794300000|2023-05-22 22:25:00|536|527.2|536.35|527.55|536.35|527.55|535.95|527.15|21
1684794600000|2023-05-22 22:30:00|536.42|527.62|535.55|526.75|536.45|527.65|535.4|526.6|67
1684794900000|2023-05-22 22:35:00|535.5|526.7|535.85|527.05|536|527.2|535.5|526.7|81
1684795200000|2023-05-22 22:40:00|535.8|527|536.05|527.25|536.09|527.29|535.8|527|18
1684795500000|2023-05-22 22:45:00|535.95|527.15|535.9|527.1|535.95|527.15|535.7|526.9|63
1684795800000|2023-05-22 22:50:00|535.85|527.05|535.95|527.15|536.05|527.25|535.85|527.05|15
1684796100000|2023-05-22 22:55:00|535.99|527.19|535.95|527.15|536.05|527.25|535.95|527.15|5
1684796400000|2023-05-22 23:00:00|535.99|527.19|536.35|527.55|536.46|527.66|535.85|527.05|95
1684796700000|2023-05-22 23:05:00|536.42|527.62|536.15|527.35|536.45|527.65|536.15|527.35|94
1684797000000|2023-05-22 23:10:00|536.13|527.33|536.05|527.25|536.13|527.33|535.95|527.15|156
1684797300000|2023-05-22 23:15:00|536|527.2|535.45|526.65|536|527.2|535.4|526.6|32
1684797600000|2023-05-22 23:20:00|535.5|526.7|536.1|527.3|536.2|527.4|535.5|526.7|73
1684797900000|2023-05-22 23:25:00|536.05|527.25|536.1|527.3|536.1|527.3|536.05|527.25|2
1684798200000|2023-05-22 23:30:00|536.05|527.25|536.45|527.65|536.45|527.65|535.95|527.15|51
1684798500000|2023-05-22 23:35:00|536.35|527.55|536.25|527.45|536.35|527.55|536.25|527.45|20
1684798800000|2023-05-22 23:40:00|536.3|527.5|536.1|527.3|536.65|527.85|536.09|527.29|25
1684799100000|2023-05-22 23:45:00|536.15|527.35|535.75|526.95|536.2|527.4|535.55|526.75|113
1684799400000|2023-05-22 23:50:00|535.7|526.9|535.52|526.72|535.7|526.9|535.45|526.65|13
1684799700000|2023-05-22 23:55:00|535.45|526.65|535.75|526.95|535.75|526.95|535.35|526.55|69
1684800000000|2023-05-23 00:00:00|535.8|527|535.45|526.65|536.05|527.25|535.35|526.55|101
1684800300000|2023-05-23 00:05:00|535.5|526.7|535.9|527.1|535.95|527.15|535.5|526.7|11
1684800600000|2023-05-23 00:10:00|535.8|527|535.4|526.6|535.8|527|535.4|526.6|34
1684800900000|2023-05-23 00:15:00|535.45|526.65|535.55|526.75|535.55|526.75|535.25|526.45|43
1684801200000|2023-05-23 00:20:00|535.5|526.7|535.6|526.8|535.65|526.85|535.35|526.55|27
1684801500000|2023-05-23 00:25:00|535.55|526.75|536.15|527.35|536.15|527.35|535.3|526.5|83
1684801800000|2023-05-23 00:30:00|536.1|527.3|536.75|527.95|536.8|528|536.1|527.3|72
1684802100000|2023-05-23 00:35:00|536.8|528|536.8|528|537.25|528.45|536.55|527.75|98
1684802400000|2023-05-23 00:40:00|536.83|528.03|536.53|527.73|536.85|528.05|536.45|527.65|58
1684802700000|2023-05-23 00:45:00|536.5|527.7|536.35|527.55|536.55|527.75|536.3|527.5|96
1684803000000|2023-05-23 00:50:00|536.3|527.5|535.4|526.6|536.3|527.5|535.35|526.55|136
1684803300000|2023-05-23 00:55:00|535.43|526.63|534.9|526.1|535.45|526.65|534.45|525.65|288
1684803600000|2023-05-23 01:00:00|534.85|526.05|535|526.2|535.03|526.23|533.63|524.83|236
1684803900000|2023-05-23 01:05:00|534.99|526.19|534.45|525.65|535|526.2|534.25|525.45|86
1684804200000|2023-05-23 01:10:00|534.4|525.6|534.85|526.05|534.85|526.05|534.4|525.6|67
1684804500000|2023-05-23 01:15:00|534.8|526|535.45|526.65|535.45|526.65|534.63|525.83|96
1684804800000|2023-05-23 01:20:00|535.4|526.6|535.16|526.36|535.4|526.6|534.85|526.05|159
1684805100000|2023-05-23 01:25:00|535.15|526.35|537.25|528.45|537.65|528.85|535.15|526.35|257
1684805400000|2023-05-23 01:30:00|537.33|528.53|538.1|529.3|539.35|530.55|537.33|528.53|543
1684805700000|2023-05-23 01:35:00|538.09|529.29|537.8|529|538.75|529.95|537.45|528.65|206
1684806000000|2023-05-23 01:40:00|537.85|529.05|538.4|529.6|538.7|529.9|537.85|529.05|94
1684806300000|2023-05-23 01:45:00|538.45|529.65|539.05|530.25|539.4|530.6|538.44|529.64|142
1684806600000|2023-05-23 01:50:00|539|530.2|539|530.2|539.35|530.55|538.85|530.05|14
1684806900000|2023-05-23 01:55:00|538.95|530.15|538.2|529.4|538.95|530.15|538.15|529.35|128
1684807200000|2023-05-23 02:00:00|538.25|529.45|539.4|530.6|539.7|530.9|538.2|529.4|277
1684807500000|2023-05-23 02:05:00|539.35|530.55|539.49|530.69|539.65|530.85|539.15|530.35|172
1684807800000|2023-05-23 02:10:00|539.45|530.65|539.45|530.65|539.75|530.95|539.15|530.35|145
1684808100000|2023-05-23 02:15:00|539.55|530.75|539.2|530.4|540.05|531.25|539.1|530.3|119
1684808400000|2023-05-23 02:20:00|539.25|530.45|539.25|530.45|540.05|531.25|539.25|530.45|46
1684808700000|2023-05-23 02:25:00|539.24|530.44|539.25|530.45|539.35|530.55|538.95|530.15|77
1684809000000|2023-05-23 02:30:00|539.2|530.4|539.2|530.4|539.6|530.8|539.1|530.3|114
1684809300000|2023-05-23 02:35:00|539.25|530.45|538.85|530.05|539.35|530.55|538.85|530.05|62
1684809600000|2023-05-23 02:40:00|538.9|530.1|539.23|530.43|539.35|530.55|538.9|530.1|26
1684809900000|2023-05-23 02:45:00|539.2|530.4|539.75|530.95|539.85|531.05|539.2|530.4|25
1684810200000|2023-05-23 02:50:00|539.8|531|540.25|531.45|540.26|531.46|539.55|530.75|38
1684810500000|2023-05-23 02:55:00|540.28|531.48|540.65|531.85|541.05|532.25|539.95|531.15|273
1684810800000|2023-05-23 03:00:00|540.6|531.8|540.96|532.16|541.4|532.6|540.55|531.75|274
1684811100000|2023-05-23 03:05:00|540.85|532.05|542.1|533.3|542.1|533.3|540.85|532.05|319
1684811400000|2023-05-23 03:10:00|542.05|533.25|542.85|534.05|543|534.2|541.95|533.15|232
1684811700000|2023-05-23 03:15:00|542.8|534|544.4|535.6|544.85|536.05|542.8|534|71
1684812000000|2023-05-23 03:20:00|544.45|535.65|547.1|538.3|547.35|538.55|544.45|535.65|417
1684812300000|2023-05-23 03:25:00|547.15|538.35|547.8|539|548.1|539.3|547|538.2|229
1684812600000|2023-05-23 03:30:00|547.75|538.95|547.79|538.99|548.7|539.9|547.55|538.75|239
1684812900000|2023-05-23 03:35:00|547.8|539|548.65|539.85|549.15|540.35|547.79|538.99|125
1684813200000|2023-05-23 03:40:00|548.75|539.95|548|539.2|549.4|540.6|548|539.2|157
1684813500000|2023-05-23 03:45:00|547.95|539.15|547.75|538.95|549.15|540.35|547.55|538.75|148
1684813800000|2023-05-23 03:50:00|547.8|539|547.9|539.1|549|540.2|547.5|538.7|218
1684814100000|2023-05-23 03:55:00|547.89|539.09|546.8|538|548|539.2|546.55|537.75|218
1684814400000|2023-05-23 04:00:00|546.85|538.05|548.1|539.3|548.65|539.85|546.85|538.05|172
1684814700000|2023-05-23 04:05:00|548.05|539.25|548.15|539.35|548.9|540.1|548.05|539.25|103
1684815000000|2023-05-23 04:10:00|548.05|539.25|546.99|538.19|548.05|539.25|546.85|538.05|170
1684815300000|2023-05-23 04:15:00|547|538.2|547.05|538.25|547.75|538.95|546.75|537.95|252
1684815600000|2023-05-23 04:20:00|547.03|538.23|546.3|537.5|547.65|538.85|546.25|537.45|140
1684815900000|2023-05-23 04:25:00|546.33|537.53|546.15|537.35|546.65|537.85|546.09|537.29|136
1684816200000|2023-05-23 04:30:00|546.2|537.4|545.5|536.7|546.85|538.05|545.45|536.65|144
1684816500000|2023-05-23 04:35:00|545.45|536.65|544.9|536.1|545.9|537.1|544.9|536.1|139
1684816800000|2023-05-23 04:40:00|544.89|536.09|545.35|536.55|545.55|536.75|544.7|535.9|253
1684817100000|2023-05-23 04:45:00|545.3|536.5|545.34|536.54|545.75|536.95|545.19|536.39|170
1684817400000|2023-05-23 04:50:00|545.3|536.5|545.35|536.55|545.5|536.7|545.05|536.25|208
1684817700000|2023-05-23 04:55:00|545.3|536.5|545.45|536.65|545.75|536.95|545.3|536.5|86
1684818000000|2023-05-23 05:00:00|545.49|536.69|545.1|536.3|545.9|537.1|545.05|536.25|157
1684818300000|2023-05-23 05:05:00|545.09|536.29|544.84|536.04|545.15|536.35|544.65|535.85|147
1684818600000|2023-05-23 05:10:00|544.9|536.1|545.35|536.55|545.55|536.75|544.65|535.85|153
1684818900000|2023-05-23 05:15:00|545.4|536.6|545.3|536.5|545.55|536.75|545.15|536.35|44
1684819200000|2023-05-23 05:20:00|545.25|536.45|545.25|536.45|545.45|536.65|545.15|536.35|20
1684819500000|2023-05-23 05:25:00|545.39|536.59|545.05|536.25|546.25|537.45|545.03|536.23|118
1684819800000|2023-05-23 05:30:00|545.1|536.3|544.8|536|545.45|536.65|544.8|536|127
1684820100000|2023-05-23 05:35:00|544.75|535.95|545.15|536.35|545.2|536.4|544.65|535.85|109
1684820400000|2023-05-23 05:40:00|545.2|536.4|544.95|536.15|545.7|536.9|544.95|536.15|53
1684820700000|2023-05-23 05:45:00|544.94|536.14|545.1|536.3|545.25|536.45|544.9|536.1|109
1684821000000|2023-05-23 05:50:00|545.15|536.35|545|536.2|545.2|536.4|544.55|535.75|100
1684821300000|2023-05-23 05:55:00|544.99|536.19|544.35|535.55|545|536.2|544.35|535.55|114
1684821600000|2023-05-23 06:00:00|544.4|535.6|545.22|536.42|545.75|536.95|544.4|535.6|168
1684821900000|2023-05-23 06:05:00|545.2|536.4|545.05|536.25|545.75|536.95|545.05|536.25|92
1684822200000|2023-05-23 06:10:00|545.1|536.3|545.55|536.75|545.75|536.95|545.05|536.25|53
1684822500000|2023-05-23 06:15:00|545.65|536.85|545.05|536.25|545.75|536.95|545.05|536.25|40
1684822800000|2023-05-23 06:20:00|544.9|536.1|544.8|536|544.9|536.1|544.7|535.9|16
1684823100000|2023-05-23 06:25:00|544.75|535.95|544.4|535.6|544.75|535.95|544.4|535.6|5
1684823400000|2023-05-23 06:30:00|544.35|535.55|543.5|534.7|544.5|535.7|543.5|534.7|21
1684823700000|2023-05-23 06:35:00|543.55|534.75|542.7|533.9|543.65|534.85|542.65|533.85|191
1684824000000|2023-05-23 06:40:00|542.9|534.1|543.25|534.45|543.4|534.6|542.85|534.05|141
1684824300000|2023-05-23 06:45:00|543.15|534.35|542.95|534.15|543.15|534.35|542.85|534.05|61
1684824600000|2023-05-23 06:50:00|543|534.2|542.85|534.05|543.05|534.25|542.75|533.95|22
1684824900000|2023-05-23 06:55:00|543|534.2|542.55|533.75|543.1|534.3|542.55|533.75|40
1684825200000|2023-05-23 07:00:00|542.6|533.8|543.35|534.55|543.35|534.55|542.59|533.79|79
1684825500000|2023-05-23 07:05:00|543.39|534.59|543.6|534.8|543.8|535|543.39|534.59|31
1684825800000|2023-05-23 07:10:00|543.55|534.75|542.95|534.15|543.55|534.75|542.75|533.95|24
1684826100000|2023-05-23 07:15:00|543|534.2|543.4|534.6|543.4|534.6|543|534.2|10
1684826400000|2023-05-23 07:20:00|543.45|534.65|543|534.2|543.75|534.95|543|534.2|49
1684826700000|2023-05-23 07:25:00|542.95|534.15|542.35|533.55|542.95|534.15|542.35|533.55|88
1684827000000|2023-05-23 07:30:00|542.3|533.5|541.95|533.15|542.35|533.55|541.35|532.55|199
1684827300000|2023-05-23 07:35:00|542|533.2|542.25|533.45|542.45|533.65|542|533.2|118
1684827600000|2023-05-23 07:40:00|542.2|533.4|542.65|533.85|542.85|534.05|542.2|533.4|90
1684827900000|2023-05-23 07:45:00|542.6|533.8|542.45|533.65|542.65|533.85|542.4|533.6|33
1684828200000|2023-05-23 07:50:00|542.55|533.75|542.8|534|542.85|534.05|542.45|533.65|27
1684828500000|2023-05-23 07:55:00|542.85|534.05|542.85|534.05|543.25|534.45|542.8|534|62
1684828800000|2023-05-23 08:00:00|542.95|534.15|542.55|533.75|543.2|534.4|542.55|533.75|75
1684829100000|2023-05-23 08:05:00|542.5|533.7|541.75|532.95|542.5|533.7|541.75|532.95|47
1684829400000|2023-05-23 08:10:00|541.8|533|542|533.2|542.15|533.35|541.55|532.75|48
1684829700000|2023-05-23 08:15:00|542.05|533.25|541.5|532.7|542.12|533.32|541.4|532.6|52
1684830000000|2023-05-23 08:20:00|541.55|532.75|541.7|532.9|541.7|532.9|541.55|532.75|4
1684830300000|2023-05-23 08:25:00|541.75|532.95|542.25|533.45|542.25|533.45|541.75|532.95|34
1684830600000|2023-05-23 08:30:00|542.35|533.55|542.05|533.25|542.35|533.55|542.05|533.25|5
1684830900000|2023-05-23 08:35:00|542|533.2|541.95|533.15|542.05|533.25|541.85|533.05|25
1684831200000|2023-05-23 08:40:00|541.9|533.1|542.85|534.05|542.85|534.05|541.8|533|91
1684831500000|2023-05-23 08:45:00|543.05|534.25|542.55|533.75|543.1|534.3|542.45|533.65|35
1684831800000|2023-05-23 08:50:00|542.5|533.7|542.45|533.65|542.55|533.75|542.25|533.45|32
1684832100000|2023-05-23 08:55:00|542.5|533.7|542.15|533.35|542.5|533.7|542.15|533.35|52
1684832400000|2023-05-23 09:00:00|542.1|533.3|541.75|532.95|542.1|533.3|541.75|532.95|8
1684832700000|2023-05-23 09:05:00|541.83|533.03|541.8|533|542.55|533.75|541.75|532.95|119
1684833000000|2023-05-23 09:10:00|541.79|532.99|542.05|533.25|542.15|533.35|541.75|532.95|44
1684833300000|2023-05-23 09:15:00|542.02|533.22|541.8|533|542.15|533.35|541.8|533|32
1684833600000|2023-05-23 09:20:00|541.85|533.05|541.75|532.95|541.95|533.15|541.75|532.95|83
1684833900000|2023-05-23 09:25:00|541.7|532.9|542.35|533.55|542.35|533.55|541.7|532.9|51
1684834200000|2023-05-23 09:30:00|542.44|533.64|542.65|533.85|542.85|534.05|542.43|533.63|22
1684834500000|2023-05-23 09:35:00|542.7|533.9|542.35|533.55|542.75|533.95|542.1|533.3|40
1684834800000|2023-05-23 09:40:00|542.39|533.59|542.3|533.5|542.6|533.8|541.95|533.15|91
1684835100000|2023-05-23 09:45:00|542.25|533.45|542.55|533.75|542.65|533.85|542.25|533.45|100
1684835400000|2023-05-23 09:50:00|542.54|533.74|542.6|533.8|542.65|533.85|542.35|533.55|137
1684835700000|2023-05-23 09:55:00|542.65|533.85|542.85|534.05|542.95|534.15|542.65|533.85|12
1684836000000|2023-05-23 10:00:00|542.8|534|543.26|534.46|543.6|534.8|542.75|533.95|112
1684836300000|2023-05-23 10:05:00|543.23|534.43|543.55|534.75|543.6|534.8|543|534.2|66
1684836600000|2023-05-23 10:10:00|543.6|534.8|544|535.2|544.09|535.29|543.55|534.75|73
1684836900000|2023-05-23 10:15:00|544.05|535.25|544.45|535.65|544.55|535.75|543.95|535.15|55
1684837200000|2023-05-23 10:20:00|544.55|535.75|544.25|535.45|545.05|536.25|544.25|535.45|85
1684837500000|2023-05-23 10:25:00|544.23|535.43|544.45|535.65|544.45|535.65|543.85|535.05|147
1684837800000|2023-05-23 10:30:00|544.54|535.74|543.5|534.7|544.54|535.74|543.45|534.65|87
1684838100000|2023-05-23 10:35:00|543.55|534.75|543.05|534.25|543.75|534.95|543.05|534.25|73
1684838400000|2023-05-23 10:40:00|543.24|534.44|543.45|534.65|543.45|534.65|543.2|534.4|59
1684838700000|2023-05-23 10:45:00|543.54|534.74|543.45|534.65|543.85|535.05|543.1|534.3|169
1684839000000|2023-05-23 10:50:00|543.4|534.6|543.32|534.52|543.45|534.65|543.15|534.35|83
1684839300000|2023-05-23 10:55:00|543.29|534.49|543.65|534.85|543.85|535.05|543.25|534.45|135
1684839600000|2023-05-23 11:00:00|543.75|534.95|543.25|534.45|543.85|535.05|543.25|534.45|48
1684839900000|2023-05-23 11:05:00|543.2|534.4|543.05|534.25|543.25|534.45|543.05|534.25|55
1684840200000|2023-05-23 11:10:00|543|534.2|543.03|534.23|543.05|534.25|542.3|533.5|134
1684840500000|2023-05-23 11:15:00|543.05|534.25|543.2|534.4|543.25|534.45|542.95|534.15|43
1684840800000|2023-05-23 11:20:00|543.15|534.35|542.62|533.82|543.15|534.35|542.5|533.7|76
1684841100000|2023-05-23 11:25:00|542.65|533.85|542.83|534.03|542.95|534.15|542.55|533.75|123
1684841400000|2023-05-23 11:30:00|542.8|534|542.55|533.75|543.05|534.25|542.45|533.65|111
1684841700000|2023-05-23 11:35:00|542.65|533.85|542.13|533.33|542.75|533.95|542.05|533.25|182
1684842000000|2023-05-23 11:40:00|542.15|533.35|542.21|533.41|542.61|533.81|541.9|533.1|148
1684842300000|2023-05-23 11:45:00|542.16|533.36|542.2|533.4|542.4|533.6|542.16|533.36|50
1684842600000|2023-05-23 11:50:00|542.23|533.43|542.05|533.25|542.51|533.71|542|533.2|85
1684842900000|2023-05-23 11:55:00|542.03|533.23|542.25|533.45|542.46|533.66|542|533.2|189
1684843200000|2023-05-23 12:00:00|542.2|533.4|542|533.2|542.56|533.76|542|533.2|135
1684843500000|2023-05-23 12:05:00|542.05|533.25|542.08|533.28|542.36|533.56|541.95|533.15|65
1684843800000|2023-05-23 12:10:00|542.1|533.3|542.05|533.25|542.2|533.4|541.95|533.15|56
1684844100000|2023-05-23 12:15:00|542.15|533.35|542.05|533.25|542.25|533.45|541.85|533.05|93
1684844400000|2023-05-23 12:20:00|542|533.2|542.35|533.55|542.35|533.55|541.95|533.15|10
1684844700000|2023-05-23 12:25:00|542.4|533.6|542.56|533.76|542.56|533.76|542.2|533.4|17
1684845000000|2023-05-23 12:30:00|542.62|533.82|542.3|533.5|542.65|533.85|542.1|533.3|36
1684845300000|2023-05-23 12:35:00|542.25|533.45|542.28|533.48|542.35|533.55|542|533.2|44
1684845600000|2023-05-23 12:40:00|542.3|533.5|541.65|532.85|542.3|533.5|541.65|532.85|121
1684845900000|2023-05-23 12:45:00|541.75|532.95|541.2|532.4|541.9|533.1|540.82|532.02|81
1684846200000|2023-05-23 12:50:00|541.15|532.35|541.98|533.18|542.05|533.25|541.15|532.35|128
1684846500000|2023-05-23 12:55:00|542|533.2|542.2|533.4|542.2|533.4|541.85|533.05|38
1684846800000|2023-05-23 13:00:00|542.25|533.45|542.2|533.4|542.55|533.75|542.2|533.4|63
1684847100000|2023-05-23 13:05:00|542.23|533.43|541.9|533.1|542.25|533.45|541.34|532.54|124
1684847400000|2023-05-23 13:10:00|541.93|533.13|541.7|532.9|542|533.2|541.65|532.85|59
1684847700000|2023-05-23 13:15:00|541.65|532.85|541.68|532.88|541.95|533.15|541.55|532.75|119
1684848000000|2023-05-23 13:20:00|541.65|532.85|540.9|532.1|541.7|532.9|540.45|531.65|219
1684848300000|2023-05-23 13:25:00|540.95|532.15|541.15|532.35|541.65|532.85|540.7|531.9|172
1684848600000|2023-05-23 13:30:00|541.1|532.3|540.55|531.75|541.35|532.55|540.4|531.6|162
1684848900000|2023-05-23 13:35:00|540.63|531.83|540.52|531.72|540.65|531.85|539.55|530.75|277
1684849200000|2023-05-23 13:40:00|540.55|531.75|540.51|531.71|541.05|532.25|540.32|531.52|191
1684849500000|2023-05-23 13:45:00|540.54|531.74|540.08|531.28|541.15|532.35|540|531.2|245
1684849800000|2023-05-23 13:50:00|540.1|531.3|540.75|531.95|540.75|531.95|539.9|531.1|227
1684850100000|2023-05-23 13:55:00|540.8|532|540.85|532.05|540.9|532.1|540.55|531.75|163
1684850400000|2023-05-23 14:00:00|540.95|532.15|541.55|532.75|541.64|532.84|540.8|532|127
1684850700000|2023-05-23 14:05:00|541.5|532.7|541.6|532.8|541.85|533.05|541.2|532.4|112
1684851000000|2023-05-23 14:10:00|541.65|532.85|542|533.2|542.05|533.25|541.55|532.75|64
1684851300000|2023-05-23 14:15:00|542.08|533.28|543.2|534.4|543.3|534.5|541.7|532.9|285
1684851600000|2023-05-23 14:20:00|543.18|534.38|543.65|534.85|543.75|534.95|543.1|534.3|138
1684851900000|2023-05-23 14:25:00|543.7|534.9|543.55|534.75|543.7|534.9|543.55|534.75|33
1684852200000|2023-05-23 14:30:00|543.45|534.65|543.2|534.4|543.91|535.11|543.15|534.35|188
1684852500000|2023-05-23 14:35:00|543.18|534.38|542.9|534.1|543.2|534.4|542.35|533.55|129
1684852800000|2023-05-23 14:40:00|542.88|534.08|543.03|534.23|543.35|534.55|542.7|533.9|99
1684853100000|2023-05-23 14:45:00|543.05|534.25|542.55|533.75|543.05|534.25|542.35|533.55|95
1684853400000|2023-05-23 14:50:00|542.6|533.8|542.65|533.85|543.15|534.35|542.1|533.3|95
1684853700000|2023-05-23 14:55:00|542.6|533.8|542.85|534.05|543.12|534.32|542.35|533.55|83
1684854000000|2023-05-23 15:00:00|542.8|534|542.4|533.6|543.05|534.25|542.4|533.6|115
1684854300000|2023-05-23 15:05:00|542.43|533.63|542.9|534.1|542.95|534.15|542.35|533.55|72
1684854600000|2023-05-23 15:10:00|542.91|534.11|542.85|534.05|543.45|534.65|542.8|534|200
1684854900000|2023-05-23 15:15:00|542.82|534.02|543|534.2|543.25|534.45|542.7|533.9|99
1684855200000|2023-05-23 15:20:00|543.05|534.25|543.65|534.85|543.68|534.88|543|534.2|166
1684855500000|2023-05-23 15:25:00|543.55|534.75|543.05|534.25|543.75|534.95|542.9|534.1|165
1684855800000|2023-05-23 15:30:00|543.1|534.3|542.85|534.05|543.35|534.55|542.8|534|106
1684856100000|2023-05-23 15:35:00|542.8|534|543|534.2|543.05|534.25|542.13|533.33|122
1684856400000|2023-05-23 15:40:00|542.9|534.1|543.15|534.35|543.2|534.4|542.55|533.75|37
1684856700000|2023-05-23 15:45:00|543.25|534.45|542.55|533.75|543.3|534.5|542.3|533.5|76
1684857000000|2023-05-23 15:50:00|542.5|533.7|542.7|533.9|542.75|533.95|542.45|533.65|105
1684857300000|2023-05-23 15:55:00|542.73|533.93|543.25|534.45|543.35|534.55|542.6|533.8|195
1684857600000|2023-05-23 16:00:00|543.3|534.5|542.95|534.15|543.35|534.55|542.8|534|132
1684857900000|2023-05-23 16:05:00|542.9|534.1|542.9|534.1|543.3|534.5|542.85|534.05|58
1684858200000|2023-05-23 16:10:00|542.95|534.15|543.55|534.75|543.65|534.85|542.9|534.1|77
1684858500000|2023-05-23 16:15:00|543.5|534.7|542.7|533.9|543.5|534.7|542.65|533.85|79
1684858800000|2023-05-23 16:20:00|542.75|533.95|543.15|534.35|543.15|534.35|542.75|533.95|149
1684859100000|2023-05-23 16:25:00|543.13|534.33|542.85|534.05|543.25|534.45|542.75|533.95|52
1684859400000|2023-05-23 16:30:00|542.8|534|543.25|534.45|543.25|534.45|542.75|533.95|18
1684859700000|2023-05-23 16:35:00|543.15|534.35|543.1|534.3|543.25|534.45|542.75|533.95|111
1684860000000|2023-05-23 16:40:00|543.08|534.28|542.4|533.6|543.1|534.3|542.15|533.35|123
1684860300000|2023-05-23 16:45:00|542.45|533.65|542.25|533.45|542.6|533.8|542.05|533.25|150
1684860600000|2023-05-23 16:50:00|542.15|533.35|542.25|533.45|542.45|533.65|541.9|533.1|42
1684860900000|2023-05-23 16:55:00|542.45|533.65|542.7|533.9|543.15|534.35|542.45|533.65|24
1684861200000|2023-05-23 17:00:00|542.75|533.95|542.38|533.58|542.95|534.15|542.3|533.5|59
1684861500000|2023-05-23 17:05:00|542.41|533.61|542.55|533.75|542.6|533.8|542.35|533.55|127
1684861800000|2023-05-23 17:10:00|542.53|533.73|542.45|533.65|542.55|533.75|542.35|533.55|66
1684862100000|2023-05-23 17:15:00|542.61|533.81|543.05|534.25|543.05|534.25|542.61|533.81|129
1684862400000|2023-05-23 17:20:00|543|534.2|543.45|534.65|543.45|534.65|543|534.2|16
1684862700000|2023-05-23 17:25:00|543.4|534.6|542.3|533.5|543.45|534.65|542.25|533.45|107
1684863000000|2023-05-23 17:30:00|542.25|533.45|542.1|533.3|542.7|533.9|542.1|533.3|92
1684863300000|2023-05-23 17:35:00|542.13|533.33|542.05|533.25|542.25|533.45|541.85|533.05|68
1684863600000|2023-05-23 17:40:00|542.15|533.35|542.45|533.65|542.75|533.95|542.15|533.35|26
1684863900000|2023-05-23 17:45:00|542.48|533.68|542.05|533.25|542.65|533.85|542|533.2|127
1684864200000|2023-05-23 17:50:00|542|533.2|542.35|533.55|542.38|533.58|542|533.2|60
1684864500000|2023-05-23 17:55:00|542.3|533.5|542.3|533.5|542.4|533.6|542.05|533.25|52
1684864800000|2023-05-23 18:00:00|542.25|533.45|542.25|533.45|542.55|533.75|542.15|533.35|61
1684865100000|2023-05-23 18:05:00|542.2|533.4|541.7|532.9|542.25|533.45|541.55|532.75|76
1684865400000|2023-05-23 18:10:00|541.65|532.85|541.45|532.65|541.68|532.88|541.35|532.55|69
1684865700000|2023-05-23 18:15:00|541.35|532.55|541.5|532.7|541.75|532.95|540.93|532.13|196
1684866000000|2023-05-23 18:20:00|541.45|532.65|540.05|531.25|541.45|532.65|540.05|531.25|130
1684866300000|2023-05-23 18:25:00|540|531.2|540.1|531.3|540.3|531.5|539.7|530.9|148
1684866600000|2023-05-23 18:30:00|540.05|531.25|541.05|532.25|541.3|532.5|539.9|531.1|90
1684866900000|2023-05-23 18:35:00|541.11|532.31|541.3|532.5|541.3|532.5|541|532.2|62
1684867200000|2023-05-23 18:40:00|541.25|532.45|541.4|532.6|541.5|532.7|540.8|532|143
1684867500000|2023-05-23 18:45:00|541.35|532.55|540.85|532.05|541.4|532.6|540.8|532|97
1684867800000|2023-05-23 18:50:00|540.8|532|540.65|531.85|541|532.2|540.55|531.75|116
1684868100000|2023-05-23 18:55:00|540.61|531.81|540.3|531.5|540.64|531.84|540.25|531.45|125
1684868400000|2023-05-23 19:00:00|540.33|531.53|540.75|531.95|540.75|531.95|539.56|530.76|299
1684868700000|2023-05-23 19:05:00|540.7|531.9|539.95|531.15|540.75|531.95|539.9|531.1|115
1684869000000|2023-05-23 19:10:00|539.98|531.18|541.05|532.25|541.1|532.3|539.9|531.1|56
1684869300000|2023-05-23 19:15:00|541.09|532.29|540.4|531.6|541.15|532.35|540.35|531.55|71
1684869600000|2023-05-23 19:20:00|540.38|531.58|540.52|531.72|540.58|531.78|540.15|531.35|181
1684869900000|2023-05-23 19:25:00|540.5|531.7|540.5|531.7|540.55|531.75|540.05|531.25|174
1684870200000|2023-05-23 19:30:00|540.55|531.75|541.21|532.41|541.21|532.41|540.5|531.7|148
1684870500000|2023-05-23 19:35:00|541.24|532.44|540.88|532.08|541.24|532.44|540.65|531.85|153
1684870800000|2023-05-23 19:40:00|540.85|532.05|541.38|532.58|541.45|532.65|540.75|531.95|82
1684871100000|2023-05-23 19:45:00|541.35|532.55|541.65|532.85|541.65|532.85|541.3|532.5|125
1684871400000|2023-05-23 19:50:00|541.6|532.8|541.4|532.6|541.6|532.8|541.35|532.55|79
1684871700000|2023-05-23 19:55:00|541.38|532.58|541.45|532.65|541.7|532.9|541.35|532.55|145
1684872000000|2023-05-23 20:00:00|541.44|532.64|541.6|532.8|541.73|532.93|541.1|532.3|184
1684872300000|2023-05-23 20:05:00|541.63|532.83|542.18|533.38|542.2|533.4|541.6|532.8|143
1684872600000|2023-05-23 20:10:00|542.2|533.4|541.7|532.9|542.2|533.4|541.65|532.85|79
1684872900000|2023-05-23 20:15:00|541.72|532.92|541.78|532.98|541.95|533.15|541.5|532.7|62
1684873200000|2023-05-23 20:20:00|541.8|533|541.55|532.75|541.8|533|541.45|532.65|49
1684873500000|2023-05-23 20:25:00|541.6|532.8|541.8|533|541.9|533.1|541.6|532.8|7
1684873800000|2023-05-23 20:30:00|541.85|533.05|541.55|532.75|542.05|533.25|541.55|532.75|48
1684874100000|2023-05-23 20:35:00|541.58|532.78|541.9|533.1|541.95|533.15|541.45|532.65|152
1684874400000|2023-05-23 20:40:00|541.88|533.08|542.3|533.5|542.4|533.6|541.85|533.05|88
1684874700000|2023-05-23 20:45:00|542.35|533.55|542.8|534|542.95|534.15|542.25|533.45|110
1684875000000|2023-05-23 20:50:00|542.78|533.98|543.55|534.75|543.6|534.8|542.75|533.95|194
1684875300000|2023-05-23 20:55:00|543.58|534.78|543.46|534.66|543.72|534.92|543.2|534.4|167
1684875600000|2023-05-23 21:00:00|543.36|534.56|543.01|534.21|543.4|534.6|542.59|533.79|87
1684875900000|2023-05-23 21:05:00|543.03|534.23|543.37|534.57|543.37|534.57|542.94|534.14|45
1684876200000|2023-05-23 21:10:00|543.38|534.58|544.04|535.24|544.4|535.6|543.38|534.58|96
1684876500000|2023-05-23 21:15:00|544.02|535.22|543.64|534.84|544.05|535.25|543.6|534.8|68
1684876800000|2023-05-23 21:20:00|543.65|534.85|543.46|534.66|543.65|534.85|543.36|534.56|85
1684877100000|2023-05-23 21:25:00|543.5|534.7|543.49|534.69|543.56|534.76|543.46|534.66|48
1684877400000|2023-05-23 21:30:00|543.56|534.76|543.45|534.65|543.74|534.94|543.44|534.64|31
1684877700000|2023-05-23 21:35:00|543.43|534.63|543.23|534.43|543.45|534.65|543.21|534.41|42
1684878000000|2023-05-23 21:40:00|543.24|534.44|543|534.2|543.24|534.44|542.74|533.94|67
1684878300000|2023-05-23 21:45:00|543.01|534.21|543.06|534.26|543.06|534.26|543.01|534.21|29
1684878600000|2023-05-23 21:50:00|543.05|534.25|543.72|534.92|543.72|534.92|543.05|534.25|45
1684878900000|2023-05-23 21:55:00|543.75|534.95|543.78|534.98|543.85|535.05|543.75|534.95|114
1684879200000|2023-05-23 22:00:00|543.75|534.95|543.95|535.15|544.15|535.35|542.85|534.05|155
1684879500000|2023-05-23 22:05:00|544|535.2|544.45|535.65|544.45|535.65|543.95|535.15|40
1684879800000|2023-05-23 22:10:00|544.5|535.7|544.8|536|544.8|536|544.45|535.65|64
1684880100000|2023-05-23 22:15:00|544.78|535.98|544.8|536|544.81|536.01|544.75|535.95|93
1684880400000|2023-05-23 22:20:00|544.78|535.98|544.38|535.58|544.9|536.1|544.35|535.55|75
1684880700000|2023-05-23 22:25:00|544.4|535.6|544.35|535.55|544.4|535.6|544.25|535.45|14
1684881000000|2023-05-23 22:30:00|544.3|535.5|544.3|535.5|544.35|535.55|544.25|535.45|30
1684881300000|2023-05-23 22:35:00|544.25|535.45|544.5|535.7|544.55|535.75|544.25|535.45|55
1684881600000|2023-05-23 22:40:00|544.45|535.65|544.28|535.48|544.5|535.7|544.25|535.45|41
1684881900000|2023-05-23 22:45:00|544.3|535.5|544.05|535.25|544.3|535.5|544|535.2|68
1684882200000|2023-05-23 22:50:00|544.1|535.3|544.4|535.6|544.45|535.65|544.05|535.25|95
1684882500000|2023-05-23 22:55:00|544.3|535.5|544.25|535.45|544.4|535.6|544.15|535.35|112
1684882800000|2023-05-23 23:00:00|544.1|535.3|544.05|535.25|544.1|535.3|543.95|535.15|38
1684883100000|2023-05-23 23:05:00|544.01|535.21|544.35|535.55|544.39|535.59|543.95|535.15|94
1684883400000|2023-05-23 23:10:00|544.25|535.45|544.8|536|544.8|536|544.05|535.25|173
1684883700000|2023-05-23 23:15:00|544.65|535.85|545.15|536.35|545.2|536.4|544.65|535.85|145
1684884000000|2023-05-23 23:20:00|545.1|536.3|545.78|536.98|545.86|537.06|545.05|536.25|99
1684884300000|2023-05-23 23:25:00|545.8|537|545.3|536.5|545.8|537|545.25|536.45|96
1684884600000|2023-05-23 23:30:00|545.28|536.48|545|536.2|545.62|536.82|545|536.2|52
1684884900000|2023-05-23 23:35:00|545.08|536.28|544.9|536.1|545.1|536.3|544.9|536.1|59
1684885200000|2023-05-23 23:40:00|544.97|536.17|544.8|536|545.1|536.3|544.75|535.95|107
1684885500000|2023-05-23 23:45:00|544.75|535.95|544.71|535.91|544.9|536.1|544.55|535.75|83
1684885800000|2023-05-23 23:50:00|544.75|535.95|544.7|535.9|544.9|536.1|544.55|535.75|144
1684886100000|2023-05-23 23:55:00|544.55|535.75|544.55|535.75|544.7|535.9|544.4|535.6|61
1684886400000|2023-05-24 00:00:00|544.7|535.9|544.45|535.65|544.9|536.1|544.4|535.6|85
1684886700000|2023-05-24 00:05:00|544.4|535.6|544.55|535.75|544.6|535.8|543.95|535.15|87
1684887000000|2023-05-24 00:10:00|544.5|535.7|544.15|535.35|544.55|535.75|543.95|535.15|97
1684887300000|2023-05-24 00:15:00|544.1|535.3|543.35|534.55|544.1|535.3|543.18|534.38|152
1684887600000|2023-05-24 00:20:00|543.53|534.73|544.19|535.39|544.2|535.4|543.45|534.65|206
1684887900000|2023-05-24 00:25:00|544.24|535.44|544.4|535.6|544.4|535.6|544.15|535.35|55
1684888200000|2023-05-24 00:30:00|544.35|535.55|544.15|535.35|544.55|535.75|544.05|535.25|128
1684888500000|2023-05-24 00:35:00|544.05|535.25|542.95|534.15|544.15|535.35|542.95|534.15|160
1684888800000|2023-05-24 00:40:00|542.98|534.18|542.8|534|543.13|534.33|542.75|533.95|178
1684889100000|2023-05-24 00:45:00|542.78|533.98|542.3|533.5|542.8|534|542.2|533.4|64
1684889400000|2023-05-24 00:50:00|542.25|533.45|543|534.2|543|534.2|542.05|533.25|103
1684889700000|2023-05-24 00:55:00|542.95|534.15|543.38|534.58|543.4|534.6|542.9|534.1|304
1684890000000|2023-05-24 01:00:00|543.4|534.6|542.95|534.15|543.4|534.6|542.8|534|82
1684890300000|2023-05-24 01:05:00|542.98|534.18|543|534.2|543.05|534.25|542.35|533.55|73
1684890600000|2023-05-24 01:10:00|543.05|534.25|543.4|534.6|543.4|534.6|542.95|534.15|26
1684890900000|2023-05-24 01:15:00|543.35|534.55|542.85|534.05|543.35|534.55|542.37|533.57|67
1684891200000|2023-05-24 01:20:00|542.8|534|542.5|533.7|542.9|534.1|542.05|533.25|117
1684891500000|2023-05-24 01:25:00|542.51|533.71|542|533.2|542.6|533.8|541.95|533.15|60
1684891800000|2023-05-24 01:30:00|541.98|533.18|541.45|532.65|542|533.2|541.25|532.45|195
1684892100000|2023-05-24 01:35:00|541.5|532.7|541.85|533.05|541.85|533.05|541.39|532.59|117
1684892400000|2023-05-24 01:40:00|541.9|533.1|542.65|533.85|542.85|534.05|541.88|533.08|43
1684892700000|2023-05-24 01:45:00|542.6|533.8|541.58|532.78|542.6|533.8|541.58|532.78|123
1684893000000|2023-05-24 01:50:00|541.6|532.8|541.55|532.75|541.9|533.1|541.4|532.6|152
1684893300000|2023-05-24 01:55:00|541.5|532.7|541.78|532.98|542.3|533.5|541.25|532.45|77
1684893600000|2023-05-24 02:00:00|541.8|533|541.95|533.15|541.95|533.15|541.55|532.75|50
1684893900000|2023-05-24 02:05:00|542|533.2|542.25|533.45|542.25|533.45|541.75|532.95|30
1684894200000|2023-05-24 02:10:00|542.15|533.35|542.6|533.8|542.75|533.95|542.15|533.35|42
1684894500000|2023-05-24 02:15:00|542.65|533.85|542.9|534.1|543.04|534.24|542.65|533.85|65
1684894800000|2023-05-24 02:20:00|542.86|534.06|542.95|534.15|543|534.2|542.7|533.9|120
1684895100000|2023-05-24 02:25:00|542.94|534.14|542.75|533.95|542.98|534.18|542.55|533.75|68
1684895400000|2023-05-24 02:30:00|542.78|533.98|542.98|534.18|543.05|534.25|542.6|533.8|64
1684895700000|2023-05-24 02:35:00|542.95|534.15|543.02|534.22|543.11|534.31|542.9|534.1|94
1684896000000|2023-05-24 02:40:00|543.05|534.25|542.75|533.95|543.05|534.25|542.75|533.95|85
1684896300000|2023-05-24 02:45:00|542.7|533.9|542.78|533.98|542.9|534.1|542.65|533.85|181
1684896600000|2023-05-24 02:50:00|542.76|533.96|543.1|534.3|543.15|534.35|542.6|533.8|134
1684896900000|2023-05-24 02:55:00|543.11|534.31|542.78|533.98|543.15|534.35|542.75|533.95|67
1684897200000|2023-05-24 03:00:00|542.8|534|542.96|534.16|543.04|534.24|542.75|533.95|74
1684897500000|2023-05-24 03:05:00|542.95|534.15|541.93|533.13|542.95|534.15|541.54|532.74|242
1684897800000|2023-05-24 03:10:00|541.95|533.15|542.1|533.3|542.59|533.79|541.45|532.65|238
1684898100000|2023-05-24 03:15:00|542.05|533.25|543.08|534.28|543.1|534.3|541.75|532.95|90
1684898400000|2023-05-24 03:20:00|543.05|534.25|541.3|532.5|543.2|534.4|540.65|531.85|279
1684898700000|2023-05-24 03:25:00|541.35|532.55|539.6|530.8|541.35|532.55|539.05|530.25|395
1684899000000|2023-05-24 03:30:00|539.5|530.7|536.9|528.1|539.5|530.7|536.3|527.5|635
1684899300000|2023-05-24 03:35:00|536.85|528.05|535.09|526.29|536.88|528.08|533.05|524.25|684
1684899600000|2023-05-24 03:40:00|535.07|526.27|533.52|524.72|535.11|526.31|532.95|524.15|250
1684899900000|2023-05-24 03:45:00|533.53|524.73|533.95|525.15|534.01|525.21|531.8|523|307
1684900200000|2023-05-24 03:50:00|533.9|525.1|533.85|525.05|534|525.2|532.42|523.62|373
1684900500000|2023-05-24 03:55:00|533.9|525.1|534.1|525.3|534.4|525.6|532.7|523.9|326
1684900800000|2023-05-24 04:00:00|534.05|525.25|533.05|524.25|534.05|525.25|532.25|523.45|70
1684901100000|2023-05-24 04:05:00|533.1|524.3|534.48|525.68|534.48|525.68|533.05|524.25|80
1684901400000|2023-05-24 04:10:00|534.47|525.67|532.65|523.85|534.55|525.75|532.45|523.65|270
1684901700000|2023-05-24 04:15:00|532.55|523.75|533.25|524.45|533.5|524.7|532.45|523.65|51
1684902000000|2023-05-24 04:20:00|533.3|524.5|534.26|525.46|534.34|525.54|533.15|524.35|94
1684902300000|2023-05-24 04:25:00|534.25|525.45|534.05|525.25|534.35|525.55|533.63|524.83|178
1684902600000|2023-05-24 04:30:00|534.01|525.21|534.35|525.55|534.4|525.6|533.45|524.65|240
1684902900000|2023-05-24 04:35:00|534.4|525.6|536.09|527.29|536.1|527.3|534.33|525.53|143
1684903200000|2023-05-24 04:40:00|536.06|527.26|535.9|527.1|536.36|527.56|535.25|526.45|147
1684903500000|2023-05-24 04:45:00|535.92|527.12|535.65|526.85|535.93|527.13|535.4|526.6|46
1684903800000|2023-05-24 04:50:00|535.6|526.8|536.28|527.48|536.38|527.58|535.6|526.8|195
1684904100000|2023-05-24 04:55:00|536.25|527.45|536.29|527.49|536.42|527.62|535.55|526.75|233
1684904400000|2023-05-24 05:00:00|536.34|527.54|535.65|526.85|536.34|527.54|535.55|526.75|206
1684904700000|2023-05-24 05:05:00|535.68|526.88|536|527.2|536|527.2|535.25|526.45|117
1684905000000|2023-05-24 05:10:00|535.9|527.1|535.7|526.9|535.9|527.1|535.55|526.75|133
1684905300000|2023-05-24 05:15:00|535.71|526.91|536.01|527.21|536.04|527.24|535.4|526.6|159
1684905600000|2023-05-24 05:20:00|536.02|527.22|536.49|527.69|536.68|527.88|536|527.2|222
1684905900000|2023-05-24 05:25:00|536.5|527.7|536.99|528.19|537.04|528.24|536.06|527.26|147
1684906200000|2023-05-24 05:30:00|536.94|528.14|536.9|528.1|536.94|528.14|536.55|527.75|150
1684906500000|2023-05-24 05:35:00|536.91|528.11|536.4|527.6|537|528.2|536.09|527.29|162
1684906800000|2023-05-24 05:40:00|536.38|527.58|536.5|527.7|536.87|528.07|536.05|527.25|229
1684907100000|2023-05-24 05:45:00|536.55|527.75|536.75|527.95|536.75|527.95|536.35|527.55|169
1684907400000|2023-05-24 05:50:00|536.79|527.99|537.21|528.41|537.4|528.6|536.75|527.95|83
1684907700000|2023-05-24 05:55:00|537.2|528.4|537.68|528.88|537.7|528.9|537.2|528.4|119
1684908000000|2023-05-24 06:00:00|537.7|528.9|536.5|527.7|537.7|528.9|536.5|527.7|119
1684908300000|2023-05-24 06:05:00|536.45|527.65|536|527.2|536.45|527.65|535.9|527.1|85
1684908600000|2023-05-24 06:10:00|535.95|527.15|535.2|526.4|535.95|527.15|534.65|525.85|176
1684908900000|2023-05-24 06:15:00|535.18|526.38|535.74|526.94|535.76|526.96|534.75|525.95|108
1684909200000|2023-05-24 06:20:00|535.7|526.9|534.75|525.95|535.7|526.9|534.7|525.9|61
1684909500000|2023-05-24 06:25:00|534.73|525.93|535.75|526.95|535.88|527.08|534.7|525.9|93
1684909800000|2023-05-24 06:30:00|535.8|527|535.95|527.15|535.95|527.15|535.45|526.65|22
1684910100000|2023-05-24 06:35:00|536|527.2|535.3|526.5|536.05|527.25|534.7|525.9|97
1684910400000|2023-05-24 06:40:00|535.2|526.4|535.5|526.7|535.55|526.75|535.15|526.35|74
1684910700000|2023-05-24 06:45:00|535.45|526.65|534.2|525.4|535.45|526.65|534.15|525.35|27
1684911000000|2023-05-24 06:50:00|534.15|525.35|533.35|524.55|534.3|525.5|533.3|524.5|19
1684911300000|2023-05-24 06:55:00|533.45|524.65|534.65|525.85|534.65|525.85|533.1|524.3|170
1684911600000|2023-05-24 07:00:00|534.62|525.82|535.2|526.4|535.4|526.6|533.8|525|335
1684911900000|2023-05-24 07:05:00|535.15|526.35|534.8|526|535.15|526.35|534.55|525.75|179
1684912200000|2023-05-24 07:10:00|534.75|525.95|535.25|526.45|535.49|526.69|534.75|525.95|169
1684912500000|2023-05-24 07:15:00|535.2|526.4|534.6|525.8|535.24|526.44|534.45|525.65|161
1684912800000|2023-05-24 07:20:00|534.55|525.75|533.91|525.11|534.55|525.75|533.9|525.1|104
1684913100000|2023-05-24 07:25:00|533.94|525.14|534.04|525.24|534.15|525.35|533.55|524.75|193
1684913400000|2023-05-24 07:30:00|534.03|525.23|533.85|525.05|534.04|525.24|533.81|525.01|47
1684913700000|2023-05-24 07:35:00|533.75|524.95|533.51|524.71|533.85|525.05|533.4|524.6|33
1684914000000|2023-05-24 07:40:00|533.5|524.7|534.6|525.8|534.6|525.8|533.45|524.65|166
1684914300000|2023-05-24 07:45:00|534.53|525.73|534.1|525.3|534.6|525.8|534.05|525.25|37
1684914600000|2023-05-24 07:50:00|534.15|525.35|534.05|525.25|534.35|525.55|533.4|524.6|187
1684914900000|2023-05-24 07:55:00|534|525.2|533.1|524.3|534|525.2|533.05|524.25|136
1684915200000|2023-05-24 08:00:00|533.08|524.28|533.35|524.55|533.35|524.55|532.8|524|85
1684915500000|2023-05-24 08:05:00|533.3|524.5|533.6|524.8|533.6|524.8|533.2|524.4|63
1684915800000|2023-05-24 08:10:00|533.55|524.75|533.5|524.7|533.55|524.75|533|524.2|71
1684916100000|2023-05-24 08:15:00|533.55|524.75|534.1|525.3|534.12|525.32|533.55|524.75|42
1684916400000|2023-05-24 08:20:00|533.85|525.05|534.5|525.7|534.5|525.7|533.84|525.04|62
1684916700000|2023-05-24 08:25:00|534.46|525.66|534.65|525.85|534.73|525.93|534.2|525.4|45
1684917000000|2023-05-24 08:30:00|534.6|525.8|534.5|525.7|534.64|525.84|534.3|525.5|72
1684917300000|2023-05-24 08:35:00|534.48|525.68|534.35|525.55|534.6|525.8|534.3|525.5|78
1684917600000|2023-05-24 08:40:00|534.4|525.6|534.5|525.7|534.7|525.9|534.25|525.45|55
1684917900000|2023-05-24 08:45:00|534.45|525.65|534.2|525.4|534.45|525.65|534.2|525.4|69
1684918200000|2023-05-24 08:50:00|534.25|525.45|534.5|525.7|534.63|525.83|534.25|525.45|118
1684918500000|2023-05-24 08:55:00|534.45|525.65|534.55|525.75|534.69|525.89|534.33|525.53|73
1684918800000|2023-05-24 09:00:00|534.52|525.72|534.5|525.7|534.8|526|534.35|525.55|30
1684919100000|2023-05-24 09:05:00|534.62|525.82|534.95|526.15|535.04|526.24|534.6|525.8|46
1684919400000|2023-05-24 09:10:00|535|526.2|535.05|526.25|535.1|526.3|534.8|526|54
1684919700000|2023-05-24 09:15:00|534.95|526.15|535.3|526.5|535.5|526.7|534.95|526.15|51
1684920000000|2023-05-24 09:20:00|535.25|526.45|535.6|526.8|535.71|526.91|535.25|526.45|47
1684920300000|2023-05-24 09:25:00|535.5|526.7|535.15|526.35|535.53|526.73|535.15|526.35|66
1684920600000|2023-05-24 09:30:00|535.1|526.3|534.52|525.72|535.15|526.35|534.45|525.65|87
1684920900000|2023-05-24 09:35:00|534.55|525.75|534.94|526.14|534.97|526.17|534.35|525.55|112
1684921200000|2023-05-24 09:40:00|534.95|526.15|534.4|525.6|534.95|526.15|534.4|525.6|40
1684921500000|2023-05-24 09:45:00|534.43|525.63|534.45|525.65|534.55|525.75|534.4|525.6|40
1684921800000|2023-05-24 09:50:00|534.4|525.6|534.24|525.44|534.4|525.6|534.2|525.4|18
1684922100000|2023-05-24 09:55:00|534.25|525.45|534|525.2|534.25|525.45|533.7|524.9|83
1684922400000|2023-05-24 10:00:00|534.05|525.25|534.3|525.5|534.3|525.5|533.8|525|101
1684922700000|2023-05-24 10:05:00|533.9|525.1|533.65|524.85|533.95|525.15|533.6|524.8|9
1684923000000|2023-05-24 10:10:00|533.6|524.8|533.95|525.15|534.15|525.35|533.6|524.8|100
1684923300000|2023-05-24 10:15:00|533.8|525|533.35|524.55|533.8|525|533.3|524.5|12
1684923600000|2023-05-24 10:20:00|533.3|524.5|532.65|523.85|533.3|524.5|532.65|523.85|61
1684923900000|2023-05-24 10:25:00|532.55|523.75|532.35|523.55|532.55|523.75|532.35|523.55|19
1684924200000|2023-05-24 10:30:00|532.6|523.8|533|524.2|533.04|524.24|532.45|523.65|149
1684924500000|2023-05-24 10:35:00|533.04|524.24|532.6|523.8|533.05|524.25|532.6|523.8|87
1684924800000|2023-05-24 10:40:00|532.55|523.75|533.03|524.23|533.05|524.25|532.35|523.55|116
1684925100000|2023-05-24 10:45:00|533|524.2|532.75|523.95|533|524.2|532.65|523.85|46
1684925400000|2023-05-24 10:50:00|532.7|523.9|532.95|524.15|533.1|524.3|532.6|523.8|68
1684925700000|2023-05-24 10:55:00|532.9|524.1|532.9|524.1|533.05|524.25|532.75|523.95|74
1684926000000|2023-05-24 11:00:00|532.95|524.15|533.05|524.25|533.08|524.28|532.85|524.05|28
1684926300000|2023-05-24 11:05:00|533|524.2|532.9|524.1|533.05|524.25|532.9|524.1|22
1684926600000|2023-05-24 11:10:00|532.85|524.05|532.5|523.7|532.85|524.05|532.15|523.35|102
1684926900000|2023-05-24 11:15:00|532.55|523.75|533.3|524.5|533.5|524.7|532.55|523.75|69
1684927200000|2023-05-24 11:20:00|533.34|524.54|532.9|524.1|533.35|524.55|532.7|523.9|71
1684927500000|2023-05-24 11:25:00|532.95|524.15|532.1|523.3|532.99|524.19|531.95|523.15|88
1684927800000|2023-05-24 11:30:00|532.15|523.35|532.95|524.15|533|524.2|532.15|523.35|50
1684928100000|2023-05-24 11:35:00|533|524.2|532.8|524|533|524.2|532.7|523.9|30
1684928400000|2023-05-24 11:40:00|532.75|523.95|532.7|523.9|532.8|524|532.7|523.9|75
1684928700000|2023-05-24 11:45:00|532.73|523.93|532.7|523.9|532.8|524|532.6|523.8|69
1684929000000|2023-05-24 11:50:00|532.65|523.85|532.7|523.9|532.75|523.95|532.55|523.75|32
1684929300000|2023-05-24 11:55:00|532.75|523.95|533.35|524.55|533.35|524.55|532.7|523.9|57
1684929600000|2023-05-24 12:00:00|533.3|524.5|532.6|523.8|533.3|524.5|532.45|523.65|59
1684929900000|2023-05-24 12:05:00|532.55|523.75|533.15|524.35|533.15|524.35|532.28|523.48|230
1684930200000|2023-05-24 12:10:00|533.1|524.3|533.42|524.62|533.45|524.65|532.8|524|187
1684930500000|2023-05-24 12:15:00|533.45|524.65|533.55|524.75|533.75|524.95|533.35|524.55|69
1684930800000|2023-05-24 12:20:00|533.5|524.7|533.95|525.15|533.95|525.15|533.5|524.7|47
1684931100000|2023-05-24 12:25:00|534|525.2|534.25|525.45|534.25|525.45|534|525.2|36
1684931400000|2023-05-24 12:30:00|534.21|525.41|533.4|524.6|534.35|525.55|532.95|524.15|37
1684931700000|2023-05-24 12:35:00|533.5|524.7|534.25|525.45|534.25|525.45|533.5|524.7|76
1684932000000|2023-05-24 12:40:00|534.2|525.4|534.15|525.35|534.37|525.57|533.95|525.15|73
1684932300000|2023-05-24 12:45:00|534.05|525.25|534.35|525.55|534.35|525.55|534.05|525.25|4
1684932600000|2023-05-24 12:50:00|534.4|525.6|534.45|525.65|534.5|525.7|534.4|525.6|35
1684932900000|2023-05-24 12:55:00|534.43|525.63|534|525.2|534.43|525.63|533.85|525.05|60
1684933200000|2023-05-24 13:00:00|533.95|525.15|534.18|525.38|534.25|525.45|533.9|525.1|69
1684933500000|2023-05-24 13:05:00|534.2|525.4|534.3|525.5|534.8|526|534.15|525.35|48
1684933800000|2023-05-24 13:10:00|534.25|525.45|533.45|524.65|534.25|525.45|533.2|524.4|52
1684934100000|2023-05-24 13:15:00|533.5|524.7|533.28|524.48|533.85|525.05|533.25|524.45|161
1684934400000|2023-05-24 13:20:00|533.25|524.45|533|524.2|533.28|524.48|532.7|523.9|92
1684934700000|2023-05-24 13:25:00|532.9|524.1|532.78|523.98|532.9|524.1|532.33|523.53|174
1684935000000|2023-05-24 13:30:00|532.8|524|532.6|523.8|532.9|524.1|532.35|523.55|172
1684935300000|2023-05-24 13:35:00|532.65|523.85|532.85|524.05|532.85|524.05|532.4|523.6|105
1684935600000|2023-05-24 13:40:00|532.8|524|531.91|523.11|532.9|524.1|531.39|522.59|178
1684935900000|2023-05-24 13:45:00|531.9|523.1|531.3|522.5|532.35|523.55|531.15|522.35|346
1684936200000|2023-05-24 13:50:00|531.25|522.45|527.4|518.6|531.25|522.45|524.7|515.9|890
1684936500000|2023-05-24 13:55:00|527.35|518.55|528.75|519.95|529|520.2|527.14|518.34|477
1684936800000|2023-05-24 14:00:00|528.7|519.9|526.75|517.95|528.7|519.9|526.75|517.95|390
1684937100000|2023-05-24 14:05:00|526.8|518|527.35|518.55|527.35|518.55|524.55|515.75|569
1684937400000|2023-05-24 14:10:00|527.3|518.5|528.53|519.73|528.53|519.73|526.94|518.14|431
1684937700000|2023-05-24 14:15:00|528.51|519.71|527.93|519.13|529.09|520.29|527.74|518.94|429
1684938000000|2023-05-24 14:20:00|527.98|519.18|527.9|519.1|528.1|519.3|527.1|518.3|501
1684938300000|2023-05-24 14:25:00|527.93|519.13|528.1|519.3|528.24|519.44|527.45|518.65|315
1684938600000|2023-05-24 14:30:00|528.15|519.35|529.2|520.4|529.2|520.4|527.41|518.61|373
1684938900000|2023-05-24 14:35:00|529.16|520.36|528.5|519.7|529.2|520.4|528.45|519.65|221
1684939200000|2023-05-24 14:40:00|528.51|519.71|528.34|519.54|528.65|519.85|527.89|519.09|157
1684939500000|2023-05-24 14:45:00|528.25|519.45|527.6|518.8|528.3|519.5|527.2|518.4|99
1684939800000|2023-05-24 14:50:00|527.55|518.75|527.1|518.3|527.55|518.75|527.1|518.3|128
1684940100000|2023-05-24 14:55:00|527.15|518.35|527.25|518.45|527.33|518.53|526.85|518.05|191
1684940400000|2023-05-24 15:00:00|527.15|518.35|527.04|518.24|527.15|518.35|525.35|516.55|617
1684940700000|2023-05-24 15:05:00|527.05|518.25|525.73|516.93|527.15|518.35|525.15|516.35|592
1684941000000|2023-05-24 15:10:00|525.66|516.86|525.8|517|526.2|517.4|524.84|516.04|491
1684941300000|2023-05-24 15:15:00|525.82|517.02|527.33|518.53|527.33|518.53|525.34|516.54|449
1684941600000|2023-05-24 15:20:00|527.26|518.46|527.33|518.53|527.35|518.55|526.45|517.65|348
1684941900000|2023-05-24 15:25:00|527.34|518.54|528.22|519.42|528.22|519.42|526.75|517.95|279
1684942200000|2023-05-24 15:30:00|528.27|519.47|528.54|519.74|528.61|519.81|527.78|518.98|264
1684942500000|2023-05-24 15:35:00|528.5|519.7|528.85|520.05|528.85|520.05|527.75|518.95|232
1684942800000|2023-05-24 15:40:00|528.9|520.1|527.65|518.85|529|520.2|527.45|518.65|148
1684943100000|2023-05-24 15:45:00|527.7|518.9|528|519.2|528.21|519.41|527.64|518.84|282
1684943400000|2023-05-24 15:50:00|528.1|519.3|528.3|519.5|528.4|519.6|527.65|518.85|246
1684943700000|2023-05-24 15:55:00|528.35|519.55|528.42|519.62|528.43|519.63|528.15|519.35|135
1684944000000|2023-05-24 16:00:00|528.41|519.61|528.1|519.3|528.72|519.92|528.1|519.3|176
1684944300000|2023-05-24 16:05:00|528.13|519.33|527.21|518.41|528.13|519.33|527.21|518.41|210
1684944600000|2023-05-24 16:10:00|527.25|518.45|526.73|517.93|527.42|518.62|526.3|517.5|221
1684944900000|2023-05-24 16:15:00|526.74|517.94|525.7|516.9|526.74|517.94|525.59|516.79|252
1684945200000|2023-05-24 16:20:00|525.68|516.88|526.05|517.25|526.19|517.39|525.6|516.8|214
1684945500000|2023-05-24 16:25:00|526.08|517.28|525.35|516.55|526.13|517.33|525.25|516.45|223
1684945800000|2023-05-24 16:30:00|525.31|516.51|525.62|516.82|525.71|516.91|524.95|516.15|274
1684946100000|2023-05-24 16:35:00|525.65|516.85|525.41|516.61|525.66|516.86|525.25|516.45|171
1684946400000|2023-05-24 16:40:00|525.4|516.6|525.4|516.6|525.94|517.14|524.94|516.14|261
1684946700000|2023-05-24 16:45:00|525.35|516.55|525.1|516.3|525.8|517|524.9|516.1|237
1684947000000|2023-05-24 16:50:00|525.08|516.28|525.3|516.5|525.51|516.71|525.01|516.21|126
1684947300000|2023-05-24 16:55:00|525.25|516.45|525.54|516.74|525.59|516.79|525.25|516.45|117
1684947600000|2023-05-24 17:00:00|525.57|516.77|525|516.2|525.57|516.77|524.9|516.1|74
1684947900000|2023-05-24 17:05:00|524.95|516.15|524.6|515.8|524.95|516.15|524.55|515.75|139
1684948200000|2023-05-24 17:10:00|524.55|515.75|525.09|516.29|525.09|516.29|524.05|515.25|222
1684948500000|2023-05-24 17:15:00|525.07|516.27|525.45|516.65|525.45|516.65|524.35|515.55|170
1684948800000|2023-05-24 17:20:00|525.5|516.7|526.73|517.93|526.73|517.93|525.5|516.7|180
1684949100000|2023-05-24 17:25:00|526.79|517.99|526.6|517.8|526.9|518.1|526.39|517.59|196
1684949400000|2023-05-24 17:30:00|526.58|517.78|527.1|518.3|527.2|518.4|526.19|517.39|192
1684949700000|2023-05-24 17:35:00|527.08|518.28|527.58|518.78|527.59|518.79|527.02|518.22|213
1684950000000|2023-05-24 17:40:00|527.59|518.79|527.43|518.63|527.6|518.8|527.2|518.4|184
1684950300000|2023-05-24 17:45:00|527.45|518.65|526.93|518.13|527.52|518.72|526.75|517.95|202
1684950600000|2023-05-24 17:50:00|526.9|518.1|527.05|518.25|527.19|518.39|526.85|518.05|107
1684950900000|2023-05-24 17:55:00|527.08|518.28|526.9|518.1|527.22|518.42|526.75|517.95|104
1684951200000|2023-05-24 18:00:00|526.95|518.15|526.9|518.1|527.75|518.95|526.85|518.05|316
1684951500000|2023-05-24 18:05:00|526.88|518.08|527.75|518.95|527.9|519.1|526.58|517.78|260
1684951800000|2023-05-24 18:10:00|527.7|518.9|526.92|518.12|527.78|518.98|526.84|518.04|153
1684952100000|2023-05-24 18:15:00|526.91|518.11|526.65|517.85|527|518.2|526.6|517.8|123
1684952400000|2023-05-24 18:20:00|526.6|517.8|526.6|517.8|526.74|517.94|526.5|517.7|195
1684952700000|2023-05-24 18:25:00|526.55|517.75|526.05|517.25|526.55|517.75|525.75|516.95|236
1684953000000|2023-05-24 18:30:00|526.01|517.21|526.7|517.9|527.06|518.26|525.85|517.05|284
1684953300000|2023-05-24 18:35:00|526.68|517.88|526.75|517.95|526.75|517.95|526.35|517.55|119
1684953600000|2023-05-24 18:40:00|526.65|517.85|527.3|518.5|527.3|518.5|526.65|517.85|195
1684953900000|2023-05-24 18:45:00|527.25|518.45|527.1|518.3|527.33|518.53|527.1|518.3|57
1684954200000|2023-05-24 18:50:00|527.05|518.25|526.65|517.85|527.35|518.55|526.6|517.8|246
1684954500000|2023-05-24 18:55:00|526.63|517.83|526.75|517.95|527|518.2|526.55|517.75|160
1684954800000|2023-05-24 19:00:00|526.8|518|526.89|518.09|526.9|518.1|526.3|517.5|203
1684955100000|2023-05-24 19:05:00|526.9|518.1|526.92|518.12|527.06|518.26|526.64|517.84|168
1684955400000|2023-05-24 19:10:00|526.88|518.08|526.43|517.63|526.93|518.13|526.36|517.56|153
1684955700000|2023-05-24 19:15:00|526.41|517.61|527.75|518.95|527.83|519.03|526.35|517.55|164
1684956000000|2023-05-24 19:20:00|527.77|518.97|528.3|519.5|528.54|519.74|527.72|518.92|184
1684956300000|2023-05-24 19:25:00|528.35|519.55|528.45|519.65|528.5|519.7|528.05|519.25|54
1684956600000|2023-05-24 19:30:00|528.4|519.6|529.2|520.4|529.55|520.75|528.35|519.55|199
1684956900000|2023-05-24 19:35:00|529.21|520.41|529.05|520.25|529.23|520.43|528.7|519.9|136
1684957200000|2023-05-24 19:40:00|529.1|520.3|528.65|519.85|529.19|520.39|528.6|519.8|114
1684957500000|2023-05-24 19:45:00|528.6|519.8|528.02|519.22|528.64|519.84|528|519.2|148
1684957800000|2023-05-24 19:50:00|527.9|519.1|527.25|518.45|527.9|519.1|527.2|518.4|140
1684958100000|2023-05-24 19:55:00|527.15|518.35|527.91|519.11|527.92|519.12|527.1|518.3|69
1684958400000|2023-05-24 20:00:00|527.92|519.12|528.25|519.45|528.25|519.45|527.6|518.8|156
1684958700000|2023-05-24 20:05:00|528.2|519.4|528.25|519.45|528.28|519.48|528.1|519.3|55
1684959000000|2023-05-24 20:10:00|528.21|519.41|527.8|519|528.24|519.44|527.7|518.9|115
1684959300000|2023-05-24 20:15:00|527.85|519.05|528.2|519.4|528.31|519.51|527.8|519|79
1684959600000|2023-05-24 20:20:00|528.15|519.35|530.02|521.22|530.07|521.27|528.1|519.3|325
1684959900000|2023-05-24 20:25:00|530.08|521.28|530.98|522.18|530.98|522.18|530.08|521.28|227
1684960200000|2023-05-24 20:30:00|531|522.2|531.35|522.55|531.9|523.1|531|522.2|301
1684960500000|2023-05-24 20:35:00|531.3|522.5|530.2|521.4|531.3|522.5|530.15|521.35|114
1684960800000|2023-05-24 20:40:00|530.25|521.45|529.9|521.1|530.4|521.6|529.9|521.1|60
1684961100000|2023-05-24 20:45:00|529.93|521.13|530.7|521.9|530.85|522.05|529.6|520.8|136
1684961400000|2023-05-24 20:50:00|530.75|521.95|531.45|522.65|531.53|522.73|530.55|521.75|186
1684961700000|2023-05-24 20:55:00|531.4|522.6|530.83|522.03|531.9|523.1|530.83|522.03|118
1684962000000|2023-05-24 21:00:00|530.85|522.05|531.37|522.57|531.71|522.91|530.83|522.03|136
1684962300000|2023-05-24 21:05:00|531.56|522.76|531.31|522.51|531.88|523.08|531.31|522.51|141
1684962600000|2023-05-24 21:10:00|531.33|522.53|531.03|522.23|531.4|522.6|530.89|522.09|108
1684962900000|2023-05-24 21:15:00|531.01|522.21|530.5|521.7|531.07|522.27|530.5|521.7|113
1684963200000|2023-05-24 21:20:00|530.52|521.72|530.21|521.41|530.56|521.76|530.11|521.31|111
1684963500000|2023-05-24 21:25:00|530.22|521.42|530.76|521.96|530.78|521.98|530.22|521.42|58
1684963800000|2023-05-24 21:30:00|530.73|521.93|530.27|521.47|530.93|522.13|530.15|521.35|63
1684964100000|2023-05-24 21:35:00|530.25|521.45|530.33|521.53|530.36|521.56|530.09|521.29|38
1684964400000|2023-05-24 21:40:00|530.31|521.51|530.29|521.49|530.7|521.9|530.29|521.49|124
1684964700000|2023-05-24 21:45:00|530.25|521.45|528.9|520.1|530.25|521.45|528.89|520.09|206
1684965000000|2023-05-24 21:50:00|528.94|520.14|529.54|520.74|529.57|520.77|528.9|520.1|148
1684965300000|2023-05-24 21:55:00|529.51|520.71|530.05|521.25|530.05|521.25|529.51|520.71|52
1684965600000|2023-05-24 22:00:00|530|521.2|530.35|521.55|530.53|521.73|529.55|520.75|197
1684965900000|2023-05-24 22:05:00|530.33|521.53|530.5|521.7|530.5|521.7|530.12|521.32|133
1684966200000|2023-05-24 22:10:00|530.48|521.68|530.78|521.98|530.8|522|530.3|521.5|185
1684966500000|2023-05-24 22:15:00|530.8|522|530.85|522.05|531|522.2|530.6|521.8|128
1684966800000|2023-05-24 22:20:00|530.8|522|530.45|521.65|530.8|522|530.45|521.65|100
1684967100000|2023-05-24 22:25:00|530.5|521.7|529.68|520.88|530.5|521.7|529.68|520.88|86
1684967400000|2023-05-24 22:30:00|529.7|520.9|530.18|521.38|530.35|521.55|529.55|520.75|157
1684967700000|2023-05-24 22:35:00|530.2|521.4|529.52|520.72|530.35|521.55|529.19|520.39|214
1684968000000|2023-05-24 22:40:00|529.54|520.74|529.85|521.05|529.95|521.15|529.45|520.65|175
1684968300000|2023-05-24 22:45:00|529.95|521.15|529.78|520.98|530.05|521.25|529.7|520.9|134
1684968600000|2023-05-24 22:50:00|529.8|521|530.4|521.6|530.4|521.6|529.8|521|139
1684968900000|2023-05-24 22:55:00|530.41|521.61|530.15|521.35|530.45|521.65|529.8|521|138
1684969200000|2023-05-24 23:00:00|530.18|521.38|530.34|521.54|530.45|521.65|530.06|521.26|161
1684969500000|2023-05-24 23:05:00|530.35|521.55|530.3|521.5|530.59|521.79|530.18|521.38|97
1684969800000|2023-05-24 23:10:00|530.35|521.55|530.8|522|530.95|522.15|530.35|521.55|78
1684970100000|2023-05-24 23:15:00|530.78|521.98|530.5|521.7|530.8|522|530.45|521.65|81
1684970400000|2023-05-24 23:20:00|530.55|521.75|530.71|521.91|530.75|521.95|530.32|521.52|114
1684970700000|2023-05-24 23:25:00|530.72|521.92|530.4|521.6|530.9|522.1|530.2|521.4|134
1684971000000|2023-05-24 23:30:00|530.38|521.58|530.91|522.11|530.91|522.11|530.35|521.55|157
1684971300000|2023-05-24 23:35:00|530.94|522.14|531.1|522.3|531.2|522.4|530.9|522.1|120
1684971600000|2023-05-24 23:40:00|531.08|522.28|531.32|522.52|531.47|522.67|530.9|522.1|170
1684971900000|2023-05-24 23:45:00|531.35|522.55|531.45|522.65|531.65|522.85|531.3|522.5|111
1684972200000|2023-05-24 23:50:00|531.4|522.6|530.51|521.71|531.45|522.65|530.06|521.26|145
1684972500000|2023-05-24 23:55:00|530.53|521.73|529.85|521.05|530.6|521.8|529.83|521.03|123
1684972800000|2023-05-25 00:00:00|529.75|520.95|530.02|521.22|530.34|521.54|529.32|520.52|232
1684973100000|2023-05-25 00:05:00|530.05|521.25|530.15|521.35|530.5|521.7|529.15|520.35|347
1684973400000|2023-05-25 00:10:00|530.12|521.32|529.4|520.6|530.15|521.35|529.1|520.3|172
1684973700000|2023-05-25 00:15:00|529.45|520.65|528.05|519.25|529.8|521|527.6|518.8|235
1684974000000|2023-05-25 00:20:00|528.1|519.3|528.5|519.7|528.6|519.8|527.85|519.05|264
1684974300000|2023-05-25 00:25:00|528.48|519.68|528.8|520|528.8|520|528.08|519.28|152
1684974600000|2023-05-25 00:30:00|528.75|519.95|527.34|518.54|528.85|520.05|527.1|518.3|199
1684974900000|2023-05-25 00:35:00|527.35|518.55|527.42|518.62|527.75|518.95|527.05|518.25|177
1684975200000|2023-05-25 00:40:00|527.45|518.65|526.15|517.35|527.45|518.65|526.05|517.25|259
1684975500000|2023-05-25 00:45:00|526.21|517.41|526.75|517.95|527.05|518.25|526.05|517.25|194
1684975800000|2023-05-25 00:50:00|526.7|517.9|526.84|518.04|526.95|518.15|526.35|517.55|136
1684976100000|2023-05-25 00:55:00|526.9|518.1|525.65|516.85|526.9|518.1|525.15|516.35|270
1684976400000|2023-05-25 01:00:00|525.62|516.82|527.2|518.4|527.6|518.8|525.62|516.82|319
1684976700000|2023-05-25 01:05:00|527.17|518.37|525.69|516.89|527.3|518.5|525.23|516.43|255
1684977000000|2023-05-25 01:10:00|525.66|516.86|525.9|517.1|526.25|517.45|525.62|516.82|207
1684977300000|2023-05-25 01:15:00|525.91|517.11|525.2|516.4|525.95|517.15|524.85|516.05|409
1684977600000|2023-05-25 01:20:00|525.27|516.47|524.8|516|525.74|516.94|524.58|515.78|351
1684977900000|2023-05-25 01:25:00|524.75|515.95|520.68|511.88|524.75|515.95|519.06|510.26|863
1684978200000|2023-05-25 01:30:00|520.7|511.9|523.86|515.06|524.09|515.29|520.44|511.64|644
1684978500000|2023-05-25 01:35:00|524.01|515.21|524.88|516.08|525.02|516.22|523.65|514.85|435
1684978800000|2023-05-25 01:40:00|524.83|516.03|524.45|515.65|525.13|516.33|523.7|514.9|403
1684979100000|2023-05-25 01:45:00|524.43|515.63|525.9|517.1|525.9|517.1|524|515.2|333
1684979400000|2023-05-25 01:50:00|525.85|517.05|524.35|515.55|525.85|517.05|524.18|515.38|237
1684979700000|2023-05-25 01:55:00|524.31|515.51|525.75|516.95|525.75|516.95|524.25|515.45|248
1684980000000|2023-05-25 02:00:00|525.76|516.96|526.1|517.3|526.17|517.37|525.12|516.32|265
1684980300000|2023-05-25 02:05:00|526.05|517.25|526.2|517.4|526.37|517.57|525.85|517.05|138
1684980600000|2023-05-25 02:10:00|526.3|517.5|526.9|518.1|526.98|518.18|526.13|517.33|192
1684980900000|2023-05-25 02:15:00|526.8|518|526.55|517.75|527.03|518.23|525.84|517.04|234
1684981200000|2023-05-25 02:20:00|526.62|517.82|527.07|518.27|527.08|518.28|526.35|517.55|266
1684981500000|2023-05-25 02:25:00|527.08|518.28|526.31|517.51|527.13|518.33|526.15|517.35|228
1684981800000|2023-05-25 02:30:00|526.32|517.52|526.12|517.32|526.61|517.81|526.05|517.25|173
1684982100000|2023-05-25 02:35:00|526.13|517.33|527.08|518.28|527.23|518.43|525.85|517.05|253
1684982400000|2023-05-25 02:40:00|527.01|518.21|527.26|518.46|527.38|518.58|526.95|518.15|235
1684982700000|2023-05-25 02:45:00|527.18|518.38|527.48|518.68|527.48|518.68|526.85|518.05|109
1684983000000|2023-05-25 02:50:00|527.38|518.58|527.05|518.25|527.75|518.95|526.85|518.05|188
1684983300000|2023-05-25 02:55:00|527.1|518.3|527.09|518.29|527.25|518.45|526.85|518.05|105
1684983600000|2023-05-25 03:00:00|527.04|518.24|527.62|518.82|527.72|518.92|527.04|518.24|128
1684983900000|2023-05-25 03:05:00|527.6|518.8|527.35|518.55|527.68|518.88|527.15|518.35|161
1684984200000|2023-05-25 03:10:00|527.42|518.62|526.67|517.87|527.49|518.69|526.25|517.45|215
1684984500000|2023-05-25 03:15:00|526.62|517.82|526.04|517.24|526.87|518.07|525.95|517.15|170
1684984800000|2023-05-25 03:20:00|526.05|517.25|525.95|517.15|526.15|517.35|525.7|516.9|142
1684985100000|2023-05-25 03:25:00|525.99|517.19|526.8|518|526.84|518.04|525.89|517.09|259
1684985400000|2023-05-25 03:30:00|526.78|517.98|526.48|517.68|527.05|518.25|526.45|517.65|66
1684985700000|2023-05-25 03:35:00|526.45|517.65|527.58|518.78|527.62|518.82|526.45|517.65|117
1684986000000|2023-05-25 03:40:00|527.6|518.8|527.85|519.05|527.88|519.08|527.25|518.45|124
1684986300000|2023-05-25 03:45:00|527.87|519.07|528.2|519.4|528.57|519.77|527.82|519.02|209
1684986600000|2023-05-25 03:50:00|528.18|519.38|528.65|519.85|528.75|519.95|528.15|519.35|180
1684986900000|2023-05-25 03:55:00|528.5|519.7|528.4|519.6|528.7|519.9|528.2|519.4|36
1684987200000|2023-05-25 04:00:00|528.38|519.58|527.7|518.9|528.43|519.63|527.68|518.88|165
1684987500000|2023-05-25 04:05:00|527.68|518.88|527.9|519.1|527.94|519.14|527|518.2|128
1684987800000|2023-05-25 04:10:00|527.97|519.17|528.91|520.11|528.98|520.18|527.94|519.14|161
1684988100000|2023-05-25 04:15:00|528.95|520.15|528.7|519.9|529.01|520.21|528.3|519.5|165
1684988400000|2023-05-25 04:20:00|528.68|519.88|529|520.2|529|520.2|528.37|519.57|170
1684988700000|2023-05-25 04:25:00|529.05|520.25|528.5|519.7|529.09|520.29|528.35|519.55|141
1684989000000|2023-05-25 04:30:00|528.45|519.65|528.65|519.85|528.7|519.9|528.3|519.5|102
1684989300000|2023-05-25 04:35:00|528.6|519.8|528.81|520.01|528.95|520.15|528.5|519.7|66
1684989600000|2023-05-25 04:40:00|528.83|520.03|528.1|519.3|528.85|520.05|528.1|519.3|87
1684989900000|2023-05-25 04:45:00|528.15|519.35|527.85|519.05|528.15|519.35|527.7|518.9|98
1684990200000|2023-05-25 04:50:00|527.9|519.1|528.05|519.25|528.1|519.3|527.8|519|40
1684990500000|2023-05-25 04:55:00|528|519.2|528.25|519.45|528.25|519.45|527.85|519.05|51
1684990800000|2023-05-25 05:00:00|528.15|519.35|528.25|519.45|528.25|519.45|528.15|519.35|33
1684991100000|2023-05-25 05:05:00|528.35|519.55|528.5|519.7|528.7|519.9|528.35|519.55|15
1684991400000|2023-05-25 05:10:00|528.45|519.65|527.88|519.08|528.45|519.65|527.85|519.05|94
1684991700000|2023-05-25 05:15:00|527.9|519.1|528.38|519.58|528.48|519.68|527.65|518.85|157
1684992000000|2023-05-25 05:20:00|528.4|519.6|528.58|519.78|528.77|519.97|528.4|519.6|199
1684992300000|2023-05-25 05:25:00|528.55|519.75|528.7|519.9|528.7|519.9|528.55|519.75|143
1684992600000|2023-05-25 05:30:00|528.71|519.91|528.7|519.9|528.8|520|528.4|519.6|20
1684992900000|2023-05-25 05:35:00|528.65|519.85|528.83|520.03|528.9|520.1|528.4|519.6|86
1684993200000|2023-05-25 05:40:00|528.81|520.01|528.8|520|528.86|520.06|528.8|520|26
1684993500000|2023-05-25 05:45:00|528.75|519.95|529.23|520.43|529.23|520.43|528.75|519.95|13
1684993800000|2023-05-25 05:50:00|529.21|520.41|529.25|520.45|529.25|520.45|529.2|520.4|48
1684994100000|2023-05-25 05:55:00|529.3|520.5|529.55|520.75|529.64|520.84|529.3|520.5|42
1684994400000|2023-05-25 06:00:00|529.5|520.7|529.6|520.8|529.75|520.95|529.1|520.3|92
1684994700000|2023-05-25 06:05:00|529.65|520.85|530.05|521.25|530.15|521.35|529.6|520.8|101
1684995000000|2023-05-25 06:10:00|530.04|521.24|529.74|520.94|530.05|521.25|529.66|520.86|117
1684995300000|2023-05-25 06:15:00|529.78|520.98|529.95|521.15|530.1|521.3|529.78|520.98|65
1684995600000|2023-05-25 06:20:00|530|521.2|529.95|521.15|530.03|521.23|529.9|521.1|19
1684995900000|2023-05-25 06:25:00|529.91|521.11|529.93|521.13|530.05|521.25|529.77|520.97|175
1684996200000|2023-05-25 06:30:00|529.94|521.14|530.09|521.29|530.22|521.42|529.88|521.08|179
1684996500000|2023-05-25 06:35:00|530.08|521.28|529.11|520.31|530.08|521.28|529|520.2|209
1684996800000|2023-05-25 06:40:00|529.13|520.33|529.05|520.25|529.99|521.19|529|520.2|131
1684997100000|2023-05-25 06:45:00|528.98|520.18|529.85|521.05|529.85|521.05|528.9|520.1|87
1684997400000|2023-05-25 06:50:00|529.81|521.01|529.75|520.95|529.85|521.05|529.5|520.7|41
1684997700000|2023-05-25 06:55:00|529.65|520.85|529.15|520.35|529.65|520.85|529.15|520.35|66
1684998000000|2023-05-25 07:00:00|529.1|520.3|529.25|520.45|529.45|520.65|529|520.2|139
1684998300000|2023-05-25 07:05:00|529.15|520.35|529.6|520.8|529.6|520.8|528.9|520.1|148
1684998600000|2023-05-25 07:10:00|529.65|520.85|529.55|520.75|530.3|521.5|529.25|520.45|97
1684998900000|2023-05-25 07:15:00|529.75|520.95|529.65|520.85|529.85|521.05|529.45|520.65|37
1684999200000|2023-05-25 07:20:00|529.6|520.8|529.65|520.85|529.95|521.15|529.4|520.6|100
1684999500000|2023-05-25 07:25:00|529.75|520.95|529.75|520.95|530.05|521.25|529.35|520.55|31
1684999800000|2023-05-25 07:30:00|529.7|520.9|528.9|520.1|529.7|520.9|528.9|520.1|84
1685000100000|2023-05-25 07:35:00|528.94|520.14|529.25|520.45|529.4|520.6|528.6|519.8|94
1685000400000|2023-05-25 07:40:00|529.3|520.5|529.5|520.7|529.95|521.15|529.3|520.5|92
1685000700000|2023-05-25 07:45:00|529.55|520.75|529.9|521.1|530.1|521.3|529.45|520.65|111
1685001000000|2023-05-25 07:50:00|529.95|521.15|529.5|520.7|529.95|521.15|529.35|520.55|155
1685001300000|2023-05-25 07:55:00|529.49|520.69|529.23|520.43|529.55|520.75|529.15|520.35|112
1685001600000|2023-05-25 08:00:00|529.25|520.45|530.2|521.4|530.2|521.4|529.2|520.4|21
1685001900000|2023-05-25 08:05:00|530.25|521.45|530.3|521.5|530.55|521.75|530.1|521.3|44
1685002200000|2023-05-25 08:10:00|530.35|521.55|530.05|521.25|530.65|521.85|530.05|521.25|74
1685002500000|2023-05-25 08:15:00|530|521.2|530.38|521.58|530.6|521.8|530|521.2|72
1685002800000|2023-05-25 08:20:00|530.35|521.55|530.7|521.9|531.27|522.47|530.35|521.55|184
1685003100000|2023-05-25 08:25:00|530.73|521.93|530.5|521.7|530.95|522.15|530.48|521.68|104
1685003400000|2023-05-25 08:30:00|530.51|521.71|529.9|521.1|530.81|522.01|529.9|521.1|168
1685003700000|2023-05-25 08:35:00|529.93|521.13|530.03|521.23|530.45|521.65|529.7|520.9|95
1685004000000|2023-05-25 08:40:00|530.04|521.24|530|521.2|530.34|521.54|529.95|521.15|132
1685004300000|2023-05-25 08:45:00|529.98|521.18|529.9|521.1|530.15|521.35|529.9|521.1|90
1685004600000|2023-05-25 08:50:00|529.91|521.11|530.65|521.85|530.65|521.85|529.9|521.1|133
1685004900000|2023-05-25 08:55:00|530.82|522.02|530.4|521.6|530.84|522.04|530.4|521.6|34
1685005200000|2023-05-25 09:00:00|530.3|521.5|530.9|522.1|531.55|522.75|530.3|521.5|254
1685005500000|2023-05-25 09:05:00|530.84|522.04|530.3|521.5|530.84|522.04|530.15|521.35|87
1685005800000|2023-05-25 09:10:00|530.32|521.52|530.45|521.65|530.8|522|530.32|521.52|71
1685006100000|2023-05-25 09:15:00|530.4|521.6|530.65|521.85|530.65|521.85|529.75|520.95|116
1685006400000|2023-05-25 09:20:00|530.7|521.9|530.3|521.5|530.85|522.05|530.25|521.45|88
1685006700000|2023-05-25 09:25:00|530.25|521.45|530.6|521.8|530.75|521.95|530.25|521.45|57
1685007000000|2023-05-25 09:30:00|530.65|521.85|530.48|521.68|530.85|522.05|530.3|521.5|93
1685007300000|2023-05-25 09:35:00|530.5|521.7|530.1|521.3|530.65|521.85|530.1|521.3|57
1685007600000|2023-05-25 09:40:00|530.15|521.35|530.08|521.28|530.2|521.4|530.05|521.25|41
1685007900000|2023-05-25 09:45:00|530.1|521.3|529.98|521.18|530.5|521.7|529.95|521.15|112
1685008200000|2023-05-25 09:50:00|530|521.2|530.35|521.55|530.6|521.8|529.98|521.18|130
1685008500000|2023-05-25 09:55:00|530.4|521.6|530.4|521.6|530.78|521.98|530.35|521.55|67
1685008800000|2023-05-25 10:00:00|530.45|521.65|529.85|521.05|530.6|521.8|529.85|521.05|15
1685009100000|2023-05-25 10:05:00|529.75|520.95|530.15|521.35|530.15|521.35|529.7|520.9|20
1685009400000|2023-05-25 10:10:00|530.23|521.43|530.55|521.75|530.55|521.75|530.1|521.3|94
1685009700000|2023-05-25 10:15:00|530.5|521.7|530.55|521.75|530.58|521.78|530.5|521.7|55
1685010000000|2023-05-25 10:20:00|530.65|521.85|530.55|521.75|530.65|521.85|530.2|521.4|75
1685010300000|2023-05-25 10:25:00|530.53|521.73|530.5|521.7|530.55|521.75|530.05|521.25|56
1685010600000|2023-05-25 10:30:00|530.55|521.75|530.15|521.35|530.86|522.06|530.1|521.3|116
1685010900000|2023-05-25 10:35:00|530.1|521.3|530.45|521.65|530.45|521.65|530.08|521.28|106
1685011200000|2023-05-25 10:40:00|530.4|521.6|530.15|521.35|530.45|521.65|530.1|521.3|35
1685011500000|2023-05-25 10:45:00|530.25|521.45|530.25|521.45|530.35|521.55|530.15|521.35|36
1685011800000|2023-05-25 10:50:00|530.3|521.5|530.3|521.5|530.5|521.7|530.3|521.5|6
1685012100000|2023-05-25 10:55:00|530.25|521.45|530.75|521.95|530.75|521.95|530.2|521.4|53
1685012400000|2023-05-25 11:00:00|530.8|522|530.65|521.85|530.85|522.05|530.4|521.6|151
1685012700000|2023-05-25 11:05:00|530.7|521.9|530.9|522.1|531.1|522.3|530.65|521.85|71
1685013000000|2023-05-25 11:10:00|530.85|522.05|530.65|521.85|530.9|522.1|530.6|521.8|67
1685013300000|2023-05-25 11:15:00|530.7|521.9|530.6|521.8|530.8|522|530.6|521.8|18
1685013600000|2023-05-25 11:20:00|530.65|521.85|530.65|521.85|530.75|521.95|530.58|521.78|59
1685013900000|2023-05-25 11:25:00|530.6|521.8|529.9|521.1|530.6|521.8|529.9|521.1|18
1685014200000|2023-05-25 11:30:00|529.95|521.15|530.21|521.41|530.25|521.45|529.95|521.15|96
1685014500000|2023-05-25 11:35:00|530.25|521.45|529.7|520.9|530.25|521.45|529.6|520.8|178
1685014800000|2023-05-25 11:40:00|529.72|520.92|529.92|521.12|530.09|521.29|529.72|520.92|73
1685015100000|2023-05-25 11:45:00|529.9|521.1|530.15|521.35|530.15|521.35|529.85|521.05|104
1685015400000|2023-05-25 11:50:00|530.18|521.38|530.2|521.4|530.25|521.45|530.1|521.3|92
1685015700000|2023-05-25 11:55:00|530.25|521.45|531.05|522.25|531.25|522.45|530.25|521.45|49
1685016000000|2023-05-25 12:00:00|531.25|522.45|532.13|523.33|532.15|523.35|531.25|522.45|78
1685016300000|2023-05-25 12:05:00|532.15|523.35|533.4|524.6|534.08|525.28|532.1|523.3|525
1685016600000|2023-05-25 12:10:00|533.38|524.58|532.65|523.85|533.44|524.64|532.55|523.75|154
1685016900000|2023-05-25 12:15:00|532.7|523.9|533.15|524.35|533.73|524.93|532.65|523.85|105
1685017200000|2023-05-25 12:20:00|533.13|524.33|533.5|524.7|533.85|525.05|533.1|524.3|219
1685017500000|2023-05-25 12:25:00|533.43|524.63|532.93|524.13|533.45|524.65|532.7|523.9|140
1685017800000|2023-05-25 12:30:00|532.9|524.1|531.95|523.15|533.12|524.32|531.4|522.6|344
1685018100000|2023-05-25 12:35:00|531.9|523.1|532.5|523.7|532.95|524.15|531.85|523.05|312
1685018400000|2023-05-25 12:40:00|532.55|523.75|532.55|523.75|533.05|524.25|532.4|523.6|259
1685018700000|2023-05-25 12:45:00|532.6|523.8|531.93|523.13|532.6|523.8|531.7|522.9|241
1685019000000|2023-05-25 12:50:00|531.9|523.1|532.15|523.35|532.35|523.55|531.85|523.05|204
1685019300000|2023-05-25 12:55:00|532.25|523.45|532.15|523.35|532.85|524.05|532.1|523.3|162
1685019600000|2023-05-25 13:00:00|532|523.2|532.5|523.7|532.65|523.85|532|523.2|14
1685019900000|2023-05-25 13:05:00|532.45|523.65|531.95|523.15|532.65|523.85|531.9|523.1|111
1685020200000|2023-05-25 13:10:00|531.9|523.1|532.79|523.99|532.85|524.05|531.9|523.1|282
1685020500000|2023-05-25 13:15:00|532.74|523.94|532.85|524.05|533.31|524.51|532.7|523.9|157
1685020800000|2023-05-25 13:20:00|532.93|524.13|533.05|524.25|533.25|524.45|532.9|524.1|111
1685021100000|2023-05-25 13:25:00|533.1|524.3|532.65|523.85|533.1|524.3|532.3|523.5|42
1685021400000|2023-05-25 13:30:00|532.6|523.8|532.34|523.54|533.05|524.25|532.05|523.25|381
1685021700000|2023-05-25 13:35:00|532.3|523.5|530.85|522.05|532.7|523.9|530.65|521.85|500
1685022000000|2023-05-25 13:40:00|530.8|522|531.63|522.83|531.7|522.9|530.8|522|324
1685022300000|2023-05-25 13:45:00|531.75|522.95|530.45|521.65|532.15|523.35|530.4|521.6|267
1685022600000|2023-05-25 13:50:00|530.4|521.6|531.3|522.5|531.5|522.7|530.4|521.6|231
1685022900000|2023-05-25 13:55:00|531.25|522.45|531.55|522.75|531.65|522.85|531.25|522.45|180
1685023200000|2023-05-25 14:00:00|531.6|522.8|532.25|523.45|532.69|523.89|531.6|522.8|117
1685023500000|2023-05-25 14:05:00|532.3|523.5|531.3|522.5|532.55|523.75|531.3|522.5|157
1685023800000|2023-05-25 14:10:00|531.25|522.45|531.15|522.35|531.3|522.5|530.8|522|17
1685024100000|2023-05-25 14:15:00|531.1|522.3|531.03|522.23|531.45|522.65|530.95|522.15|30
1685024400000|2023-05-25 14:20:00|531.05|522.25|531.1|522.3|531.7|522.9|530.85|522.05|72
1685024700000|2023-05-25 14:25:00|531.15|522.35|531.9|523.1|532.05|523.25|531.15|522.35|31
1685025000000|2023-05-25 14:30:00|531.75|522.95|531.25|522.45|531.75|522.95|531.25|522.45|64
1685025300000|2023-05-25 14:35:00|531.3|522.5|531.75|522.95|531.75|522.95|531.25|522.45|79
1685025600000|2023-05-25 14:40:00|531.8|523|531.75|522.95|532.02|523.22|531.3|522.5|92
1685025900000|2023-05-25 14:45:00|531.8|523|531.45|522.65|532.25|523.45|531.21|522.41|118
1685026200000|2023-05-25 14:50:00|531.6|522.8|531.15|522.35|531.6|522.8|531.15|522.35|69
1685026500000|2023-05-25 14:55:00|531.2|522.4|531.25|522.45|531.75|522.95|531.1|522.3|144
1685026800000|2023-05-25 15:00:00|531.3|522.5|531.05|522.25|531.54|522.74|530.75|521.95|89
1685027100000|2023-05-25 15:05:00|531.15|522.35|531.58|522.78|531.9|523.1|531.15|522.35|121
1685027400000|2023-05-25 15:10:00|531.6|522.8|531.65|522.85|531.98|523.18|531.2|522.4|192
1685027700000|2023-05-25 15:15:00|531.6|522.8|530.4|521.6|532|523.2|530.4|521.6|256
1685028000000|2023-05-25 15:20:00|530.35|521.55|530.43|521.63|530.61|521.81|530.2|521.4|150
1685028300000|2023-05-25 15:25:00|530.45|521.65|529.96|521.16|530.62|521.82|529.95|521.15|167
1685028600000|2023-05-25 15:30:00|529.98|521.18|529.25|520.45|530.11|521.31|529.25|520.45|100
1685028900000|2023-05-25 15:35:00|529.2|520.4|529.15|520.35|530|521.2|529.1|520.3|124
1685029200000|2023-05-25 15:40:00|529.1|520.3|528.3|519.5|529.1|520.3|527.51|518.71|231
1685029500000|2023-05-25 15:45:00|528.29|519.49|528|519.2|528.65|519.85|527.8|519|192
1685029800000|2023-05-25 15:50:00|527.95|519.15|527.35|518.55|528.59|519.79|527.34|518.54|274
1685030100000|2023-05-25 15:55:00|527.38|518.58|527.5|518.7|527.93|519.13|527.3|518.5|194
1685030400000|2023-05-25 16:00:00|527.55|518.75|528.45|519.65|528.54|519.74|527|518.2|269
1685030700000|2023-05-25 16:05:00|528.55|519.75|528.35|519.55|528.55|519.75|528.3|519.5|83
1685031000000|2023-05-25 16:10:00|528.48|519.68|528.7|519.9|528.75|519.95|528.45|519.65|60
1685031300000|2023-05-25 16:15:00|528.75|519.95|529.75|520.95|529.75|520.95|528.6|519.8|41
1685031600000|2023-05-25 16:20:00|529.8|521|529.83|521.03|530.2|521.4|529.5|520.7|113
1685031900000|2023-05-25 16:25:00|529.8|521|529.68|520.88|529.93|521.13|529.15|520.35|234
1685032200000|2023-05-25 16:30:00|529.78|520.98|529.05|520.25|530.2|521.4|529.05|520.25|197
1685032500000|2023-05-25 16:35:00|529.02|520.22|530|521.2|530|521.2|529|520.2|80
1685032800000|2023-05-25 16:40:00|530.05|521.25|530.04|521.24|530.09|521.29|529.6|520.8|44
1685033100000|2023-05-25 16:45:00|530.01|521.21|529.25|520.45|530.01|521.21|529|520.2|36
1685033400000|2023-05-25 16:50:00|529.2|520.4|529|520.2|529.45|520.65|529|520.2|57
1685033700000|2023-05-25 16:55:00|528.95|520.15|528.9|520.1|529.25|520.45|528.77|519.97|57
1685034000000|2023-05-25 17:00:00|528.95|520.15|528.35|519.55|529.25|520.45|528.35|519.55|62
1685034300000|2023-05-25 17:05:00|528.3|519.5|528.15|519.35|528.45|519.65|528.1|519.3|57
1685034600000|2023-05-25 17:10:00|528.12|519.32|527.65|518.85|528.13|519.33|527.55|518.75|86
1685034900000|2023-05-25 17:15:00|527.6|518.8|528.4|519.6|528.64|519.84|527.4|518.6|188
1685035200000|2023-05-25 17:20:00|528.38|519.58|528.35|519.55|528.8|520|528.25|519.45|170
1685035500000|2023-05-25 17:25:00|528.39|519.59|529.39|520.59|529.4|520.6|528.35|519.55|192
1685035800000|2023-05-25 17:30:00|529.29|520.49|529.75|520.95|529.99|521.19|529.16|520.36|429
1685036100000|2023-05-25 17:35:00|529.78|520.98|529.28|520.48|529.8|521|529.1|520.3|109
1685036400000|2023-05-25 17:40:00|529.3|520.5|529.3|520.5|529.35|520.55|529.05|520.25|70
1685036700000|2023-05-25 17:45:00|529.35|520.55|529.5|520.7|529.54|520.74|529.15|520.35|71
1685037000000|2023-05-25 17:50:00|529.48|520.68|529.2|520.4|530.1|521.3|529.15|520.35|155
1685037300000|2023-05-25 17:55:00|529.18|520.38|529.35|520.55|529.45|520.65|529.15|520.35|71
1685037600000|2023-05-25 18:00:00|529.4|520.6|530.4|521.6|530.55|521.75|529.4|520.6|234
1685037900000|2023-05-25 18:05:00|530.25|521.45|529.7|520.9|530.4|521.6|529.65|520.85|130
1685038200000|2023-05-25 18:10:00|529.75|520.95|529.68|520.88|530.05|521.25|529.65|520.85|138
1685038500000|2023-05-25 18:15:00|529.7|520.9|529.8|521|530.05|521.25|529.55|520.75|52
1685038800000|2023-05-25 18:20:00|529.95|521.15|529.65|520.85|530.05|521.25|529.55|520.75|15
1685039100000|2023-05-25 18:25:00|529.7|520.9|529.8|521|530.05|521.25|529.55|520.75|127
1685039400000|2023-05-25 18:30:00|529.7|520.9|530.1|521.3|530.1|521.3|529.5|520.7|21
1685039700000|2023-05-25 18:35:00|530|521.2|530|521.2|530|521.2|529.7|520.9|7
1685040000000|2023-05-25 18:40:00|530.05|521.25|529.85|521.05|530.25|521.45|529.85|521.05|81
1685040300000|2023-05-25 18:45:00|529.83|521.03|529.5|520.7|529.85|521.05|529.39|520.59|112
1685040600000|2023-05-25 18:50:00|529.55|520.75|529.7|520.9|529.75|520.95|529.45|520.65|21
1685040900000|2023-05-25 18:55:00|529.75|520.95|529.8|521|529.85|521.05|529.65|520.85|20
1685041200000|2023-05-25 19:00:00|529.83|521.03|530.6|521.8|530.85|522.05|529.65|520.85|90
1685041500000|2023-05-25 19:05:00|530.61|521.81|531.36|522.56|531.6|522.8|530.45|521.65|225
1685041800000|2023-05-25 19:10:00|531.35|522.55|532.55|523.75|533.78|524.98|531.3|522.5|353
1685042100000|2023-05-25 19:15:00|532.6|523.8|532.3|523.5|532.8|524|532.1|523.3|49
1685042400000|2023-05-25 19:20:00|532.2|523.4|532.4|523.6|532.7|523.9|532.2|523.4|101
1685042700000|2023-05-25 19:25:00|532.3|523.5|531.45|522.65|532.3|523.5|531.45|522.65|20
1685043000000|2023-05-25 19:30:00|531.4|522.6|530.35|521.55|531.4|522.6|530.2|521.4|124
1685043300000|2023-05-25 19:35:00|530.4|521.6|530.35|521.55|530.88|522.08|530.35|521.55|103
1685043600000|2023-05-25 19:40:00|530.38|521.58|530.85|522.05|530.95|522.15|530.35|521.55|149
1685043900000|2023-05-25 19:45:00|530.75|521.95|530.9|522.1|530.9|522.1|530.25|521.45|120
1685044200000|2023-05-25 19:50:00|530.88|522.08|530.2|521.4|530.88|522.08|530.2|521.4|83
1685044500000|2023-05-25 19:55:00|530.25|521.45|530.1|521.3|530.64|521.84|530.1|521.3|124
1685044800000|2023-05-25 20:00:00|530.15|521.35|530.1|521.3|530.55|521.75|530|521.2|212
1685045100000|2023-05-25 20:05:00|530.15|521.35|530.25|521.45|530.75|521.95|530.15|521.35|53
1685045400000|2023-05-25 20:10:00|530.3|521.5|530.1|521.3|530.35|521.55|529.5|520.7|91
1685045700000|2023-05-25 20:15:00|530.13|521.33|529.75|520.95|530.15|521.35|529.75|520.95|59
1685046000000|2023-05-25 20:20:00|529.7|520.9|529.7|520.9|529.9|521.1|529.65|520.85|26
1685046300000|2023-05-25 20:25:00|529.73|520.93|529.7|520.9|529.75|520.95|529.65|520.85|43
1685046600000|2023-05-25 20:30:00|529.65|520.85|529.28|520.48|529.65|520.85|529.25|520.45|101
1685046900000|2023-05-25 20:35:00|529.3|520.5|529.1|520.3|529.3|520.5|528.85|520.05|71
1685047200000|2023-05-25 20:40:00|529.18|520.38|529.5|520.7|529.55|520.75|529.18|520.38|49
1685047500000|2023-05-25 20:45:00|529.55|520.75|529.65|520.85|529.8|521|529.5|520.7|79
1685047800000|2023-05-25 20:50:00|529.7|520.9|529.8|521|529.95|521.15|529.5|520.7|62
1685048100000|2023-05-25 20:55:00|529.75|520.95|529.77|520.97|530|521.2|529.65|520.85|112
1685048400000|2023-05-25 21:00:00|529.72|520.92|529.34|520.54|529.72|520.92|529.27|520.47|40
1685048700000|2023-05-25 21:05:00|529.31|520.51|529.39|520.59|529.64|520.84|529.28|520.48|44
1685049000000|2023-05-25 21:10:00|529.41|520.61|528.94|520.14|529.44|520.64|528.92|520.12|70
1685049300000|2023-05-25 21:15:00|528.95|520.15|529.3|520.5|529.39|520.59|528.94|520.14|30
1685049600000|2023-05-25 21:20:00|529.27|520.47|528.8|520|529.27|520.47|528.74|519.94|77
1685049900000|2023-05-25 21:25:00|528.82|520.02|528.76|519.96|528.94|520.14|528.74|519.94|20
1685050200000|2023-05-25 21:30:00|528.78|519.98|528.86|520.06|528.87|520.07|528.77|519.97|40
1685050500000|2023-05-25 21:35:00|528.85|520.05|529.13|520.33|529.55|520.75|528.85|520.05|37
1685050800000|2023-05-25 21:40:00|529.12|520.32|528.11|519.31|529.12|520.32|528.11|519.31|54
1685051100000|2023-05-25 21:45:00|528.07|519.27|528.76|519.96|528.8|520|528.07|519.27|97
1685051400000|2023-05-25 21:50:00|528.8|520|528.77|519.97|528.82|520.02|528.72|519.92|39
1685051700000|2023-05-25 21:55:00|528.82|520.02|528.95|520.15|529.03|520.23|528.77|519.97|68
1685052000000|2023-05-25 22:00:00|528.85|520.05|529.05|520.25|529.05|520.25|528.75|519.95|6
1685052300000|2023-05-25 22:05:00|529|520.2|528.85|520.05|529.05|520.25|528.85|520.05|13
1685052600000|2023-05-25 22:10:00|528.8|520|528.75|519.95|528.8|520|528.55|519.75|10
1685052900000|2023-05-25 22:15:00|528.8|520|528.4|519.6|528.95|520.15|528.3|519.5|54
1685053200000|2023-05-25 22:20:00|528.35|519.55|528.45|519.65|528.55|519.75|528.35|519.55|68
1685053500000|2023-05-25 22:25:00|528.6|519.8|528.75|519.95|528.75|519.95|528.6|519.8|6
1685053800000|2023-05-25 22:30:00|528.8|520|528.65|519.85|528.85|520.05|528.45|519.65|13
1685054100000|2023-05-25 22:35:00|528.6|519.8|528.65|519.85|528.65|519.85|528.55|519.75|4
1685054400000|2023-05-25 22:40:00|528.6|519.8|528.75|519.95|528.85|520.05|528.4|519.6|32
1685054700000|2023-05-25 22:45:00|528.8|520|528.95|520.15|528.95|520.15|528.8|520|10
1685055000000|2023-05-25 22:50:00|529.05|520.25|528.95|520.15|529.05|520.25|528.95|520.15|6
1685055300000|2023-05-25 22:55:00|528.85|520.05|528.85|520.05|528.95|520.15|528.85|520.05|3
1685055600000|2023-05-25 23:00:00|528.95|520.15|529.05|520.25|529.05|520.25|528.95|520.15|2
1685055900000|2023-05-25 23:05:00|529.15|520.35|529.05|520.25|529.3|520.5|528.95|520.15|43
1685056200000|2023-05-25 23:10:00|529.03|520.23|529.25|520.45|529.45|520.65|528.95|520.15|204
1685056500000|2023-05-25 23:15:00|529.31|520.51|529.05|520.25|529.55|520.75|528.95|520.15|97
1685056800000|2023-05-25 23:20:00|529.02|520.22|529.11|520.31|529.2|520.4|528.95|520.15|70
1685057100000|2023-05-25 23:25:00|529.15|520.35|528.85|520.05|529.15|520.35|528.75|519.95|128
1685057400000|2023-05-25 23:30:00|528.8|520|527.95|519.15|528.8|520|527.95|519.15|11
1685057700000|2023-05-25 23:35:00|527.98|519.18|528.55|519.75|528.55|519.75|527.95|519.15|97
1685058000000|2023-05-25 23:40:00|528.58|519.78|528.55|519.75|528.75|519.95|528.55|519.75|12
1685058300000|2023-05-25 23:45:00|528.65|519.85|528.35|519.55|528.75|519.95|528.35|519.55|27
1685058600000|2023-05-25 23:50:00|528.4|519.6|528.65|519.85|528.75|519.95|528.4|519.6|33
1685058900000|2023-05-25 23:55:00|528.7|519.9|528.95|520.15|528.95|520.15|528.65|519.85|75
1685059200000|2023-05-26 00:00:00|528.9|520.1|528.95|520.15|529.25|520.45|528.75|519.95|130
1685059500000|2023-05-26 00:05:00|528.85|520.05|528.35|519.55|528.95|520.15|527.95|519.15|99
1685059800000|2023-05-26 00:10:00|528.25|519.45|528.45|519.65|528.45|519.65|527.65|518.85|72
1685060100000|2023-05-26 00:15:00|528.48|519.68|528.65|519.85|528.7|519.9|528.45|519.65|45
1685060400000|2023-05-26 00:20:00|528.75|519.95|528.65|519.85|528.95|520.15|528.55|519.75|77
1685060700000|2023-05-26 00:25:00|528.6|519.8|528.65|519.85|528.75|519.95|528.55|519.75|28
1685061000000|2023-05-26 00:30:00|528.7|519.9|528.55|519.75|528.75|519.95|528.25|519.45|43
1685061300000|2023-05-26 00:35:00|528.5|519.7|528|519.2|528.55|519.75|527.85|519.05|44
1685061600000|2023-05-26 00:40:00|528.05|519.25|527.9|519.1|528.05|519.25|527.55|518.75|119
1685061900000|2023-05-26 00:45:00|527.95|519.15|527.55|518.75|528.35|519.55|527.35|518.55|20
1685062200000|2023-05-26 00:50:00|527.65|518.85|527.45|518.65|527.95|519.15|527.35|518.55|71
1685062500000|2023-05-26 00:55:00|527.49|518.69|528.75|519.95|528.85|520.05|527.45|518.65|99
1685062800000|2023-05-26 01:00:00|528.7|519.9|529|520.2|529.1|520.3|528.55|519.75|42
1685063100000|2023-05-26 01:05:00|528.95|520.15|529.35|520.55|529.35|520.55|528.75|519.95|73
1685063400000|2023-05-26 01:10:00|529.4|520.6|529.15|520.35|529.4|520.6|528.75|519.95|143
1685063700000|2023-05-26 01:15:00|529.1|520.3|529.5|520.7|529.55|520.75|528.95|520.15|201
1685064000000|2023-05-26 01:20:00|529.35|520.55|527.75|518.95|529.55|520.75|527.15|518.35|264
1685064300000|2023-05-26 01:25:00|527.7|518.9|527.55|518.75|528.05|519.25|527.25|518.45|159
1685064600000|2023-05-26 01:30:00|527.35|518.55|527.25|518.45|527.61|518.81|526.45|517.65|93
1685064900000|2023-05-26 01:35:00|527.35|518.55|526.15|517.35|527.45|518.65|526.05|517.25|106
1685065200000|2023-05-26 01:40:00|526.2|517.4|526.15|517.35|526.65|517.85|526.05|517.25|183
1685065500000|2023-05-26 01:45:00|526.14|517.34|525.35|516.55|526.15|517.35|524.9|516.1|236
1685065800000|2023-05-26 01:50:00|525.4|516.6|524.95|516.15|525.95|517.15|524.9|516.1|50
1685066100000|2023-05-26 01:55:00|525|516.2|525.35|516.55|525.8|517|524.95|516.15|205
1685066400000|2023-05-26 02:00:00|525.25|516.45|525.65|516.85|525.75|516.95|524.85|516.05|146
1685066700000|2023-05-26 02:05:00|525.55|516.75|525.35|516.55|525.85|517.05|525.25|516.45|99
1685067000000|2023-05-26 02:10:00|525.4|516.6|525.09|516.29|525.75|516.95|525.09|516.29|135
1685067300000|2023-05-26 02:15:00|525.05|516.25|525.43|516.63|525.55|516.75|524.9|516.1|169
1685067600000|2023-05-26 02:20:00|525.48|516.68|526.15|517.35|526.15|517.35|525.48|516.68|161
1685067900000|2023-05-26 02:25:00|526.05|517.25|525.35|516.55|526.05|517.25|525.35|516.55|16
1685068200000|2023-05-26 02:30:00|525.3|516.5|525.25|516.45|525.4|516.6|525.25|516.45|35
1685068500000|2023-05-26 02:35:00|525.1|516.3|525.3|516.5|525.4|516.6|525.05|516.25|24
1685068800000|2023-05-26 02:40:00|525.15|516.35|525.55|516.75|525.6|516.8|525.15|516.35|16
1685069100000|2023-05-26 02:45:00|525.6|516.8|525.75|516.95|525.9|517.1|525.35|516.55|41
1685069400000|2023-05-26 02:50:00|525.7|516.9|524.95|516.15|525.7|516.9|524.95|516.15|10
1685069700000|2023-05-26 02:55:00|525|516.2|525.45|516.65|525.5|516.7|525|516.2|12
1685070000000|2023-05-26 03:00:00|525.49|516.69|524.85|516.05|525.5|516.7|524.85|516.05|59
1685070300000|2023-05-26 03:05:00|524.9|516.1|525.25|516.45|525.3|516.5|524.8|516|38
1685070600000|2023-05-26 03:10:00|525.29|516.49|525.85|517.05|526|517.2|525.25|516.45|91
1685070900000|2023-05-26 03:15:00|525.9|517.1|526|517.2|526.05|517.25|525.9|517.1|17
1685071200000|2023-05-26 03:20:00|526.05|517.25|526.25|517.45|526.25|517.45|526.05|517.25|4
1685071500000|2023-05-26 03:25:00|526.32|517.52|526.65|517.85|526.65|517.85|526.32|517.52|36
1685071800000|2023-05-26 03:30:00|526.7|517.9|526.35|517.55|527|518.2|526.35|517.55|68
1685072100000|2023-05-26 03:35:00|526.4|517.6|526.75|517.95|526.95|518.15|526.35|517.55|76
1685072400000|2023-05-26 03:40:00|526.65|517.85|526.5|517.7|526.65|517.85|526.4|517.6|8
1685072700000|2023-05-26 03:45:00|526.45|517.65|526.25|517.45|526.6|517.8|526.15|517.35|63
1685073000000|2023-05-26 03:50:00|526.3|517.5|526.2|517.4|526.4|517.6|525.85|517.05|64
1685073300000|2023-05-26 03:55:00|526.15|517.35|526.1|517.3|526.25|517.45|526.05|517.25|16
1685073600000|2023-05-26 04:00:00|526.15|517.35|525.75|516.95|526.15|517.35|525.75|516.95|47
1685073900000|2023-05-26 04:05:00|525.8|517|526.2|517.4|526.2|517.4|525.75|516.95|54
1685074200000|2023-05-26 04:10:00|526.25|517.45|526.2|517.4|526.45|517.65|526.2|517.4|101
1685074500000|2023-05-26 04:15:00|526.19|517.39|526.4|517.6|526.4|517.6|526.05|517.25|120
1685074800000|2023-05-26 04:20:00|526.35|517.55|525.45|516.65|526.35|517.55|525.45|516.65|74
1685075100000|2023-05-26 04:25:00|525.35|516.55|525.1|516.3|525.55|516.75|525.1|516.3|13
1685075400000|2023-05-26 04:30:00|525.19|516.39|526.2|517.4|526.25|517.45|525.19|516.39|103
1685075700000|2023-05-26 04:35:00|526.15|517.35|526.72|517.92|526.75|517.95|526.15|517.35|81
1685076000000|2023-05-26 04:40:00|526.69|517.89|526.35|517.55|526.7|517.9|526.3|517.5|96
1685076300000|2023-05-26 04:45:00|526.3|517.5|527.15|518.35|527.15|518.35|526.25|517.45|122
1685076600000|2023-05-26 04:50:00|527.2|518.4|526.75|517.95|527.2|518.4|526.75|517.95|44
1685076900000|2023-05-26 04:55:00|526.7|517.9|527.05|518.25|527.1|518.3|526.6|517.8|52
1685077200000|2023-05-26 05:00:00|526.95|518.15|526.55|517.75|527.05|518.25|526.45|517.65|94
1685077500000|2023-05-26 05:05:00|526.6|517.8|526.05|517.25|526.6|517.8|525.8|517|156
1685077800000|2023-05-26 05:10:00|526|517.2|526|517.2|526.1|517.3|525.75|516.95|142
1685078100000|2023-05-26 05:15:00|525.95|517.15|525.55|516.75|525.95|517.15|525.35|516.55|16
1685078400000|2023-05-26 05:20:00|525.5|516.7|525.35|516.55|525.65|516.85|525.35|516.55|31
1685078700000|2023-05-26 05:25:00|525.45|516.65|525.75|516.95|525.75|516.95|525.25|516.45|38
1685079000000|2023-05-26 05:30:00|525.65|516.85|525.02|516.22|525.8|517|524.85|516.05|87
1685079300000|2023-05-26 05:35:00|525.05|516.25|525.07|516.27|525.25|516.45|524.55|515.75|257
1685079600000|2023-05-26 05:40:00|525.02|516.22|525.6|516.8|525.7|516.9|524.95|516.15|135
1685079900000|2023-05-26 05:45:00|525.65|516.85|525.05|516.25|525.75|516.95|524.75|515.95|53
1685080200000|2023-05-26 05:50:00|524.75|515.95|524.92|516.12|524.92|516.12|524.55|515.75|23
1685080500000|2023-05-26 05:55:00|524.89|516.09|525.17|516.37|525.2|516.4|524.75|515.95|167
1685080800000|2023-05-26 06:00:00|525.2|516.4|524.19|515.39|525.2|516.4|523.19|514.39|154
1685081100000|2023-05-26 06:05:00|524.15|515.35|524.75|515.95|524.75|515.95|524|515.2|69
1685081400000|2023-05-26 06:10:00|524.8|516|524.6|515.8|524.85|516.05|524.25|515.45|47
1685081700000|2023-05-26 06:15:00|524.65|515.85|524.45|515.65|525.1|516.3|524.35|515.55|98
1685082000000|2023-05-26 06:20:00|524.5|515.7|524.5|515.7|524.5|515.7|524.4|515.6|4
1685082300000|2023-05-26 06:25:00|524.55|515.75|525.05|516.25|525.1|516.3|524.55|515.75|24
1685082600000|2023-05-26 06:30:00|525.1|516.3|524.9|516.1|525.15|516.35|524.65|515.85|51
1685082900000|2023-05-26 06:35:00|524.95|516.15|524.75|515.95|525.1|516.3|524.75|515.95|25
1685083200000|2023-05-26 06:40:00|524.8|516|525.25|516.45|525.3|516.5|524.8|516|87
1685083500000|2023-05-26 06:45:00|525.3|516.5|526.65|517.85|526.7|517.9|525.3|516.5|77
1685083800000|2023-05-26 06:50:00|526.69|517.89|526.8|518|527|518.2|526.35|517.55|173
1685084100000|2023-05-26 06:55:00|526.79|517.99|527.85|519.05|528.2|519.4|526.65|517.85|298
1685084400000|2023-05-26 07:00:00|527.8|519|527.25|518.45|527.8|519|527.05|518.25|158
1685084700000|2023-05-26 07:05:00|527.3|518.5|526.75|517.95|527.55|518.75|526.75|517.95|119
1685085000000|2023-05-26 07:10:00|526.7|517.9|526.85|518.05|527.4|518.6|526.6|517.8|133
1685085300000|2023-05-26 07:15:00|526.9|518.1|526.99|518.19|527.3|518.5|526.79|517.99|144
1685085600000|2023-05-26 07:20:00|527.04|518.24|526.58|517.78|527.15|518.35|526.55|517.75|153
1685085900000|2023-05-26 07:25:00|526.6|517.8|526.95|518.15|527.03|518.23|526.45|517.65|81
1685086200000|2023-05-26 07:30:00|527|518.2|527.65|518.85|527.7|518.9|526.8|518|91
1685086500000|2023-05-26 07:35:00|527.7|518.9|527.55|518.75|527.8|519|527.45|518.65|82
1685086800000|2023-05-26 07:40:00|527.6|518.8|527.75|518.95|528.1|519.3|527.55|518.75|104
1685087100000|2023-05-26 07:45:00|527.74|518.94|528|519.2|528.25|519.45|527.45|518.65|254
1685087400000|2023-05-26 07:50:00|527.99|519.19|528.65|519.85|528.85|520.05|527.95|519.15|352
1685087700000|2023-05-26 07:55:00|528.69|519.89|528.82|520.02|528.85|520.05|528.39|519.59|162
1685088000000|2023-05-26 08:00:00|528.85|520.05|527.82|519.02|528.85|520.05|527.75|518.95|231
1685088300000|2023-05-26 08:05:00|527.85|519.05|527.65|518.85|528.15|519.35|527.55|518.75|125
1685088600000|2023-05-26 08:10:00|527.8|519|528.45|519.65|528.49|519.69|527.79|518.99|75
1685088900000|2023-05-26 08:15:00|528.4|519.6|528.15|519.35|528.4|519.6|527.95|519.15|24
1685089200000|2023-05-26 08:20:00|528.1|519.3|528.1|519.3|528.35|519.55|528|519.2|28
1685089500000|2023-05-26 08:25:00|528.05|519.25|527.95|519.15|528.1|519.3|527.95|519.15|14
1685089800000|2023-05-26 08:30:00|528.05|519.25|527.9|519.1|528.6|519.8|527.75|518.95|40
1685090100000|2023-05-26 08:35:00|527.85|519.05|527.5|518.7|527.85|519.05|527.45|518.65|30
1685090400000|2023-05-26 08:40:00|527.45|518.65|527.3|518.5|527.65|518.85|527.15|518.35|59
1685090700000|2023-05-26 08:45:00|527.35|518.55|527.45|518.65|527.65|518.85|527|518.2|66
1685091000000|2023-05-26 08:50:00|527.5|518.7|528.19|519.39|528.2|519.4|527.5|518.7|32
1685091300000|2023-05-26 08:55:00|528.2|519.4|527.85|519.05|528.3|519.5|527.8|519|29
1685091600000|2023-05-26 09:00:00|528|519.2|527.75|518.95|528.25|519.45|527.5|518.7|67
1685091900000|2023-05-26 09:05:00|527.8|519|527.45|518.65|527.9|519.1|527.45|518.65|10
1685092200000|2023-05-26 09:10:00|527.5|518.7|527.4|518.6|527.55|518.75|527.35|518.55|51
1685092500000|2023-05-26 09:15:00|527.43|518.63|527.45|518.65|527.95|519.15|527.25|518.45|46
1685092800000|2023-05-26 09:20:00|527.4|518.6|527.55|518.75|527.8|519|527.4|518.6|16
1685093100000|2023-05-26 09:25:00|527.4|518.6|527.6|518.8|527.6|518.8|527.4|518.6|5
1685093400000|2023-05-26 09:30:00|527.65|518.85|528.05|519.25|528.05|519.25|527.65|518.85|19
1685093700000|2023-05-26 09:35:00|528.1|519.3|528.4|519.6|528.45|519.65|528.1|519.3|38
1685094000000|2023-05-26 09:40:00|528.45|519.65|528.5|519.7|528.55|519.75|528.45|519.65|23
1685094300000|2023-05-26 09:45:00|528.54|519.74|528.05|519.25|528.54|519.74|528|519.2|126
1685094600000|2023-05-26 09:50:00|528|519.2|528.2|519.4|528.25|519.45|527.9|519.1|35
1685094900000|2023-05-26 09:55:00|528.15|519.35|528|519.2|528.15|519.35|528|519.2|4
1685095200000|2023-05-26 10:00:00|528.14|519.34|527.7|518.9|528.15|519.35|527.7|518.9|105
1685095500000|2023-05-26 10:05:00|527.75|518.95|527.65|518.85|527.8|519|527.65|518.85|4
1685095800000|2023-05-26 10:10:00|527.55|518.75|527.5|518.7|527.6|518.8|527.5|518.7|9
1685096100000|2023-05-26 10:15:00|527.55|518.75|527.25|518.45|527.55|518.75|527.2|518.4|14
1685096400000|2023-05-26 10:20:00|527.3|518.5|527.65|518.85|527.65|518.85|527.25|518.45|48
1685096700000|2023-05-26 10:25:00|527.62|518.82|527.95|519.15|528.25|519.45|527.55|518.75|126
1685097000000|2023-05-26 10:30:00|527.93|519.13|528|519.2|528.15|519.35|527.8|519|67
1685097300000|2023-05-26 10:35:00|528.05|519.25|527.85|519.05|528.3|519.5|527.7|518.9|140
1685097600000|2023-05-26 10:40:00|527.89|519.09|527.7|518.9|528.05|519.25|527.7|518.9|51
1685097900000|2023-05-26 10:45:00|527.65|518.85|527.75|518.95|527.75|518.95|527.6|518.8|89
1685098200000|2023-05-26 10:50:00|527.74|518.94|527.45|518.65|527.8|519|527.45|518.65|113
1685098500000|2023-05-26 10:55:00|527.4|518.6|527.5|518.7|527.5|518.7|527.25|518.45|69
1685098800000|2023-05-26 11:00:00|527.48|518.68|527.25|518.45|527.55|518.75|527.2|518.4|53
1685099100000|2023-05-26 11:05:00|527.23|518.43|527.55|518.75|527.65|518.85|527.2|518.4|104
1685099400000|2023-05-26 11:10:00|527.6|518.8|527.28|518.48|527.65|518.85|527.05|518.25|117
1685099700000|2023-05-26 11:15:00|527.25|518.45|527.15|518.35|527.35|518.55|527.1|518.3|56
1685100000000|2023-05-26 11:20:00|527.05|518.25|526.7|517.9|527.05|518.25|526.55|517.75|68
1685100300000|2023-05-26 11:25:00|526.65|517.85|526.55|517.75|526.75|517.95|526.45|517.65|166
1685100600000|2023-05-26 11:30:00|526.53|517.73|526.4|517.6|526.53|517.73|526.3|517.5|81
1685100900000|2023-05-26 11:35:00|526.48|517.68|526.5|517.7|526.55|517.75|526.45|517.65|16
1685101200000|2023-05-26 11:40:00|526.45|517.65|526.35|517.55|526.45|517.65|526.25|517.45|14
1685101500000|2023-05-26 11:45:00|526.4|517.6|527.22|518.42|527.3|518.5|526.4|517.6|201
1685101800000|2023-05-26 11:50:00|527.25|518.45|527.05|518.25|527.25|518.45|526.85|518.05|200
1685102100000|2023-05-26 11:55:00|527|518.2|526.9|518.1|527.35|518.55|526.85|518.05|226
1685102400000|2023-05-26 12:00:00|526.85|518.05|526.55|517.75|526.95|518.15|526.55|517.75|137
1685102700000|2023-05-26 12:05:00|526.45|517.65|526.55|517.75|526.58|517.78|526.35|517.55|19
1685103000000|2023-05-26 12:10:00|526.65|517.85|526.65|517.85|526.75|517.95|526.55|517.75|81
1685103300000|2023-05-26 12:15:00|526.6|517.8|526.65|517.85|526.7|517.9|526.55|517.75|20
1685103600000|2023-05-26 12:20:00|526.7|517.9|527.15|518.35|527.2|518.4|526.65|517.85|32
1685103900000|2023-05-26 12:25:00|527.2|518.4|527.25|518.45|527.4|518.6|527.05|518.25|54
1685104200000|2023-05-26 12:30:00|527.2|518.4|526.15|517.35|528.55|519.75|525.65|516.85|471
1685104500000|2023-05-26 12:35:00|526.05|517.25|525.25|516.45|526.9|518.1|525.15|516.35|184
1685104800000|2023-05-26 12:40:00|525.2|516.4|526.1|517.3|526.25|517.45|525.2|516.4|29
1685105100000|2023-05-26 12:45:00|526.09|517.29|526.7|517.9|527|518.2|526.05|517.25|242
1685105400000|2023-05-26 12:50:00|526.75|517.95|526.89|518.09|526.92|518.12|526.35|517.55|131
1685105700000|2023-05-26 12:55:00|526.9|518.1|526.25|517.45|526.9|518.1|526.2|517.4|92
1685106000000|2023-05-26 13:00:00|526.35|517.55|527.35|518.55|527.8|519|526.35|517.55|30
1685106300000|2023-05-26 13:05:00|527.4|518.6|527.35|518.55|527.73|518.93|527.05|518.25|186
1685106600000|2023-05-26 13:10:00|527.45|518.65|527.55|518.75|527.75|518.95|527.35|518.55|114
1685106900000|2023-05-26 13:15:00|527.6|518.8|527.15|518.35|527.82|519.02|527.05|518.25|197
1685107200000|2023-05-26 13:20:00|527.1|518.3|526.89|518.09|527.2|518.4|526.65|517.85|125
1685107500000|2023-05-26 13:25:00|526.9|518.1|526.55|517.75|527.1|518.3|526.55|517.75|104
1685107800000|2023-05-26 13:30:00|526.6|517.8|527.8|519|528.19|519.39|526.6|517.8|220
1685108100000|2023-05-26 13:35:00|527.85|519.05|528.79|519.99|528.85|520.05|527.55|518.75|279
1685108400000|2023-05-26 13:40:00|528.8|520|528|519.2|528.85|520.05|527.85|519.05|334
1685108700000|2023-05-26 13:45:00|527.85|519.05|528.23|519.43|528.45|519.65|527.3|518.5|343
1685109000000|2023-05-26 13:50:00|528.25|519.45|527.85|519.05|528.35|519.55|527.55|518.75|193
1685109300000|2023-05-26 13:55:00|527.9|519.1|527.67|518.87|528.15|519.35|527.5|518.7|223
1685109600000|2023-05-26 14:00:00|527.7|518.9|528.55|519.75|528.77|519.97|527.59|518.79|341
1685109900000|2023-05-26 14:05:00|528.6|519.8|528.95|520.15|529.05|520.25|528.35|519.55|146
1685110200000|2023-05-26 14:10:00|529|520.2|528.83|520.03|529.1|520.3|528.4|519.6|164
1685110500000|2023-05-26 14:15:00|528.85|520.05|529.25|520.45|529.25|520.45|528.75|519.95|73
1685110800000|2023-05-26 14:20:00|529.15|520.35|529.15|520.35|529.55|520.75|529.05|520.25|219
1685111100000|2023-05-26 14:25:00|529.2|520.4|530.42|521.62|530.75|521.95|529.2|520.4|281
1685111400000|2023-05-26 14:30:00|530.44|521.64|531.55|522.75|531.64|522.84|530.42|521.62|405
1685111700000|2023-05-26 14:35:00|531.6|522.8|530.15|521.35|531.85|523.05|530.15|521.35|364
1685112000000|2023-05-26 14:40:00|530.13|521.33|530.15|521.35|530.8|522|530.1|521.3|393
1685112300000|2023-05-26 14:45:00|530.2|521.4|530.85|522.05|530.9|522.1|530.2|521.4|272
1685112600000|2023-05-26 14:50:00|530.89|522.09|529.95|521.15|531.1|522.3|529.95|521.15|273
1685112900000|2023-05-26 14:55:00|530|521.2|529.9|521.1|530.4|521.6|529.75|520.95|257
1685113200000|2023-05-26 15:00:00|529.85|521.05|530.65|521.85|530.9|522.1|529.69|520.89|334
1685113500000|2023-05-26 15:05:00|530.7|521.9|530.75|521.95|530.95|522.15|530.45|521.65|173
1685113800000|2023-05-26 15:10:00|530.95|522.15|531.15|522.35|531.15|522.35|530.65|521.85|315
1685114100000|2023-05-26 15:15:00|531.08|522.28|530.04|521.24|531.3|522.5|529.85|521.05|142
1685114400000|2023-05-26 15:20:00|530.06|521.26|530.24|521.44|530.65|521.85|530.05|521.25|181
1685114700000|2023-05-26 15:25:00|530.05|521.25|530.75|521.95|530.75|521.95|530.05|521.25|216
1685115000000|2023-05-26 15:30:00|530.7|521.9|531|522.2|531.24|522.44|530.55|521.75|285
1685115300000|2023-05-26 15:35:00|530.9|522.1|530.7|521.9|531.1|522.3|530.5|521.7|216
1685115600000|2023-05-26 15:40:00|530.68|521.88|531.08|522.28|531.2|522.4|530.66|521.86|139
1685115900000|2023-05-26 15:45:00|531.1|522.3|531.2|522.4|531.4|522.6|530.95|522.15|129
1685116200000|2023-05-26 15:50:00|531.15|522.35|530.7|521.9|531.35|522.55|530.55|521.75|146
1685116500000|2023-05-26 15:55:00|530.65|521.85|531.1|522.3|531.1|522.3|530.6|521.8|119
1685116800000|2023-05-26 16:00:00|531.06|522.26|530.3|521.5|531.1|522.3|530.25|521.45|278
1685117100000|2023-05-26 16:05:00|530.25|521.45|530.45|521.65|530.6|521.8|530.25|521.45|145
1685117400000|2023-05-26 16:10:00|530.25|521.45|530|521.2|530.25|521.45|529.85|521.05|226
1685117700000|2023-05-26 16:15:00|530.05|521.25|530.3|521.5|530.3|521.5|530|521.2|208
1685118000000|2023-05-26 16:20:00|530.15|521.35|530.3|521.5|530.7|521.9|530.05|521.25|62
1685118300000|2023-05-26 16:25:00|530.2|521.4|530.3|521.5|530.3|521.5|530.1|521.3|68
1685118600000|2023-05-26 16:30:00|530.25|521.45|529.2|520.4|530.25|521.45|529.2|520.4|62
1685118900000|2023-05-26 16:35:00|529.25|520.45|529.29|520.49|529.35|520.55|528.9|520.1|194
1685119200000|2023-05-26 16:40:00|529.3|520.5|529.05|520.25|529.4|520.6|529.05|520.25|105
1685119500000|2023-05-26 16:45:00|529.09|520.29|529.15|520.35|529.35|520.55|528.95|520.15|153
1685119800000|2023-05-26 16:50:00|529.2|520.4|529|520.2|529.23|520.43|528.95|520.15|134
1685120100000|2023-05-26 16:55:00|528.98|520.18|528.6|519.8|529.25|520.45|528.55|519.75|169
1685120400000|2023-05-26 17:00:00|528.59|519.79|528.39|519.59|529.05|520.25|528.35|519.55|149
1685120700000|2023-05-26 17:05:00|528.4|519.6|528.68|519.88|528.8|520|528.4|519.6|96
1685121000000|2023-05-26 17:10:00|528.7|519.9|528.65|519.85|528.8|520|528.55|519.75|76
1685121300000|2023-05-26 17:15:00|528.6|519.8|528.69|519.89|529|520.2|528.05|519.25|155
1685121600000|2023-05-26 17:20:00|528.65|519.85|528.05|519.25|528.75|519.95|527.95|519.15|130
1685121900000|2023-05-26 17:25:00|528.1|519.3|527.88|519.08|528.2|519.4|527.8|519|126
1685122200000|2023-05-26 17:30:00|527.9|519.1|527.4|518.6|527.95|519.15|527.25|518.45|144
1685122500000|2023-05-26 17:35:00|527.35|518.55|527.35|518.55|527.55|518.75|527.05|518.25|176
1685122800000|2023-05-26 17:40:00|527.39|518.59|526.55|517.75|527.45|518.65|526.25|517.45|275
1685123100000|2023-05-26 17:45:00|526.5|517.7|526.4|517.6|526.5|517.7|526.05|517.25|325
1685123400000|2023-05-26 17:50:00|526.48|517.68|526.49|517.69|526.68|517.88|526.45|517.65|180
1685123700000|2023-05-26 17:55:00|526.5|517.7|527.4|518.6|527.4|518.6|526.45|517.65|175
1685124000000|2023-05-26 18:00:00|527.36|518.56|527.15|518.35|527.55|518.75|526.85|518.05|239
1685124300000|2023-05-26 18:05:00|527.1|518.3|526.9|518.1|527.42|518.62|526.85|518.05|135
1685124600000|2023-05-26 18:10:00|526.95|518.15|527.61|518.81|527.63|518.83|526.93|518.13|58
1685124900000|2023-05-26 18:15:00|527.68|518.88|527.55|518.75|527.8|519|527.15|518.35|218
1685125200000|2023-05-26 18:20:00|527.6|518.8|528.2|519.4|528.26|519.46|527.55|518.75|100
1685125500000|2023-05-26 18:25:00|528.23|519.43|529.15|520.35|529.5|520.7|528.2|519.4|170
1685125800000|2023-05-26 18:30:00|529.1|520.3|529.1|520.3|529.25|520.45|528.85|520.05|131
1685126100000|2023-05-26 18:35:00|529.15|520.35|529.85|521.05|530.26|521.46|528.85|520.05|116
1685126400000|2023-05-26 18:40:00|529.8|521|529.7|520.9|529.85|521.05|529.55|520.75|92
1685126700000|2023-05-26 18:45:00|529.65|520.85|529.9|521.1|529.95|521.15|529.35|520.55|16
1685127000000|2023-05-26 18:50:00|529.8|521|530.05|521.25|530.25|521.45|529.75|520.95|89
1685127300000|2023-05-26 18:55:00|530|521.2|529.95|521.15|530.3|521.5|529.85|521.05|131
1685127600000|2023-05-26 19:00:00|529.94|521.14|529.8|521|530.05|521.25|529.75|520.95|35
1685127900000|2023-05-26 19:05:00|529.75|520.95|529.65|520.85|529.75|520.95|529.65|520.85|2
1685128200000|2023-05-26 19:10:00|529.85|521.05|529.75|520.95|529.85|521.05|529.55|520.75|7
1685128500000|2023-05-26 19:15:00|529.85|521.05|529.9|521.1|529.95|521.15|529.85|521.05|3
1685128800000|2023-05-26 19:20:00|529.95|521.15|529.9|521.1|530|521.2|529.9|521.1|3
1685129100000|2023-05-26 19:25:00|529.85|521.05|529.95|521.15|530|521.2|529.7|520.9|43
1685129400000|2023-05-26 19:30:00|529.99|521.19|530.19|521.39|530.45|521.65|529.95|521.15|197
1685129700000|2023-05-26 19:35:00|530.2|521.4|529.8|521|530.3|521.5|529.8|521|126
1685130000000|2023-05-26 19:40:00|529.75|520.95|530.2|521.4|530.25|521.45|529.65|520.85|352
1685130300000|2023-05-26 19:45:00|530.29|521.49|530.36|521.56|530.4|521.6|530.25|521.45|78
1685130600000|2023-05-26 19:50:00|530.32|521.52|530.69|521.89|530.75|521.95|530.25|521.45|96
1685130900000|2023-05-26 19:55:00|530.7|521.9|530.1|521.3|530.75|521.95|530.05|521.25|129
1685131200000|2023-05-26 20:00:00|530.05|521.25|530.37|521.57|530.9|522.1|530.05|521.25|181
1685131500000|2023-05-26 20:05:00|530.4|521.6|529.68|520.88|530.4|521.6|529.22|520.42|147
1685131800000|2023-05-26 20:10:00|529.76|520.96|530.06|521.26|530.3|521.5|529.76|520.96|70
1685132100000|2023-05-26 20:15:00|530.07|521.27|529.42|520.62|530.48|521.68|529.4|520.6|84
1685132400000|2023-05-26 20:20:00|529.44|520.64|529.7|520.9|529.89|521.09|529.44|520.64|41
1685132700000|2023-05-26 20:25:00|529.72|520.92|529.63|520.83|529.76|520.96|529.56|520.76|27
1685133000000|2023-05-26 20:30:00|529.66|520.86|529.9|521.1|530|521.2|529.62|520.82|63
1685133300000|2023-05-26 20:35:00|529.94|521.14|529.64|520.84|529.94|521.14|529.64|520.84|41
1685133600000|2023-05-26 20:40:00|529.61|520.81|529.86|521.06|530.02|521.22|529.54|520.74|38
1685133900000|2023-05-26 20:45:00|529.92|521.12|530.13|521.33|530.36|521.56|529.92|521.12|54
1685134200000|2023-05-26 20:50:00|530.09|521.29|530.04|521.24|530.18|521.38|529.86|521.06|69
1685134500000|2023-05-26 20:55:00|530.05|521.25|530.04|521.24|530.05|521.25|529.76|520.96|33
1685170800000|2023-05-27 07:00:00|533.06|524.26|532.11|523.31|533.07|524.27|532.1|523.3|80
1685171100000|2023-05-27 07:05:00|531.94|523.14|532.14|523.34|532.14|523.34|531.9|523.1|11
1685171400000|2023-05-27 07:10:00|532.12|523.32|531.82|523.02|532.14|523.34|531.79|522.99|30
1685171700000|2023-05-27 07:15:00|531.84|523.04|531.51|522.71|531.84|523.04|531.42|522.62|33
1685172000000|2023-05-27 07:20:00|531.54|522.74|531.66|522.86|531.74|522.94|531.52|522.72|25
1685172300000|2023-05-27 07:25:00|531.64|522.84|532.15|523.35|532.19|523.39|531.61|522.81|187
1685172600000|2023-05-27 07:30:00|532.17|523.37|531.74|522.94|532.17|523.37|531.66|522.86|50
1685172900000|2023-05-27 07:35:00|531.76|522.96|531.8|523|532.09|523.29|531.76|522.96|35
1685173200000|2023-05-27 07:40:00|531.66|522.86|532.05|523.25|532.05|523.25|531.66|522.86|27
1685173500000|2023-05-27 07:45:00|532.09|523.29|532.1|523.3|532.23|523.43|531.94|523.14|34
1685173800000|2023-05-27 07:50:00|531.96|523.16|531.9|523.1|532.14|523.34|531.61|522.81|64
1685174100000|2023-05-27 07:55:00|531.88|523.08|532.1|523.3|532.17|523.37|531.76|522.96|85
1685174400000|2023-05-27 08:00:00|532.09|523.29|531.82|523.02|532.14|523.34|531.64|522.84|71
1685174700000|2023-05-27 08:05:00|531.78|522.98|531.6|522.8|531.78|522.98|531.44|522.64|43
1685175000000|2023-05-27 08:10:00|531.46|522.66|531.46|522.66|531.6|522.8|531.14|522.34|43
1685175300000|2023-05-27 08:15:00|531.44|522.64|531.14|522.34|531.44|522.64|531.11|522.31|25
1685175600000|2023-05-27 08:20:00|531.16|522.36|531.51|522.71|531.51|522.71|531.16|522.36|40
1685175900000|2023-05-27 08:25:00|531.47|522.67|531.49|522.69|531.55|522.75|531.34|522.54|16
1685176200000|2023-05-27 08:30:00|531.59|522.79|531.25|522.45|531.59|522.79|531.2|522.4|37
1685176500000|2023-05-27 08:35:00|531.22|522.42|531.06|522.26|531.25|522.45|531.06|522.26|26
1685176800000|2023-05-27 08:40:00|531.15|522.35|531|522.2|531.49|522.69|530.83|522.03|116
1685177100000|2023-05-27 08:45:00|530.99|522.19|530.46|521.66|530.99|522.19|530.44|521.64|46
1685177400000|2023-05-27 08:50:00|530.45|521.65|531|522.2|531|522.2|530.35|521.55|49
1685177700000|2023-05-27 08:55:00|530.98|522.18|530.88|522.08|530.99|522.19|530.71|521.91|28
1685178000000|2023-05-27 09:00:00|530.79|521.99|530.99|522.19|531.17|522.37|530.78|521.98|69
1685178300000|2023-05-27 09:05:00|530.96|522.16|531.13|522.33|531.16|522.36|530.86|522.06|18
1685178600000|2023-05-27 09:10:00|531.14|522.34|530.8|522|531.23|522.43|530.8|522|30
1685178900000|2023-05-27 09:15:00|530.82|522.02|531.29|522.49|531.29|522.49|530.82|522.02|14
1685179200000|2023-05-27 09:20:00|531.32|522.52|531.29|522.49|531.53|522.73|531.24|522.44|35
1685179500000|2023-05-27 09:25:00|531.31|522.51|530.94|522.14|531.31|522.51|530.86|522.06|40
1685179800000|2023-05-27 09:30:00|530.97|522.17|530.98|522.18|531.19|522.39|530.77|521.97|52
1685180100000|2023-05-27 09:35:00|531|522.2|531.43|522.63|531.53|522.73|530.86|522.06|53
1685180400000|2023-05-27 09:40:00|531.39|522.59|531.04|522.24|531.47|522.67|531.04|522.24|69
1685180700000|2023-05-27 09:45:00|531.02|522.22|531.58|522.78|531.62|522.82|530.92|522.12|92
1685181000000|2023-05-27 09:50:00|531.62|522.82|531.87|523.07|531.9|523.1|531.46|522.66|55
1685181300000|2023-05-27 09:55:00|531.82|523.02|531.93|523.13|531.96|523.16|531.8|523|77
1685181600000|2023-05-27 10:00:00|531.94|523.14|532.2|523.4|532.35|523.55|531.82|523.02|77
1685181900000|2023-05-27 10:05:00|532.24|523.44|532.4|523.6|532.4|523.6|531.94|523.14|43
1685182200000|2023-05-27 10:10:00|532.34|523.54|532.38|523.58|532.48|523.68|532.2|523.4|36
1685182500000|2023-05-27 10:15:00|532.44|523.64|532.75|523.95|532.75|523.95|532.34|523.54|97
1685182800000|2023-05-27 10:20:00|532.74|523.94|532.9|524.1|532.95|524.15|532.74|523.94|101
1685183100000|2023-05-27 10:25:00|532.85|524.05|532.39|523.59|532.88|524.08|532.29|523.49|82
1685183400000|2023-05-27 10:30:00|532.24|523.44|532.58|523.78|532.74|523.94|532.24|523.44|69
1685183700000|2023-05-27 10:35:00|532.42|523.62|532.42|523.62|532.58|523.78|532.32|523.52|27
1685184000000|2023-05-27 10:40:00|532.4|523.6|532.62|523.82|532.62|523.82|532.3|523.5|53
1685184300000|2023-05-27 10:45:00|532.64|523.84|532.78|523.98|532.78|523.98|532.52|523.72|90
1685184600000|2023-05-27 10:50:00|532.73|523.93|532.8|524|532.85|524.05|532.6|523.8|82
1685184900000|2023-05-27 10:55:00|532.81|524.01|532.8|524|532.81|524.01|532.42|523.62|112
1685185200000|2023-05-27 11:00:00|532.79|523.99|532.93|524.13|532.93|524.13|532.46|523.66|116
1685185500000|2023-05-27 11:05:00|532.95|524.15|533.29|524.49|533.3|524.5|532.9|524.1|76
1685185800000|2023-05-27 11:10:00|533.3|524.5|533.5|524.7|533.5|524.7|533.14|524.34|32
1685186100000|2023-05-27 11:15:00|533.46|524.66|533.39|524.59|533.54|524.74|533.22|524.42|46
1685186400000|2023-05-27 11:20:00|533.4|524.6|532.92|524.12|533.46|524.66|532.92|524.12|57
1685186700000|2023-05-27 11:25:00|532.93|524.13|532.99|524.19|533.1|524.3|532.72|523.92|129
1685187000000|2023-05-27 11:30:00|533|524.2|532.92|524.12|533.1|524.3|532.67|523.87|98
1685187300000|2023-05-27 11:35:00|532.91|524.11|532.92|524.12|532.98|524.18|532.73|523.93|36
1685187600000|2023-05-27 11:40:00|532.91|524.11|532.69|523.89|533.03|524.23|532.66|523.86|60
1685187900000|2023-05-27 11:45:00|532.7|523.9|532.8|524|532.89|524.09|532.57|523.77|71
1685188200000|2023-05-27 11:50:00|532.66|523.86|532.47|523.67|532.75|523.95|532.47|523.67|19
1685188500000|2023-05-27 11:55:00|532.52|523.72|532.42|523.62|532.52|523.72|532.29|523.49|68
1685188800000|2023-05-27 12:00:00|532.5|523.7|532.76|523.96|532.92|524.12|532.32|523.52|233
1685189100000|2023-05-27 12:05:00|532.74|523.94|533.64|524.84|533.64|524.84|532.72|523.92|77
1685189400000|2023-05-27 12:10:00|533.61|524.81|533.57|524.77|533.69|524.89|533.42|524.62|52
1685189700000|2023-05-27 12:15:00|533.56|524.76|533.41|524.61|533.56|524.76|533.26|524.46|28
1685190000000|2023-05-27 12:20:00|533.4|524.6|533.56|524.76|533.66|524.86|533.35|524.55|49
1685190300000|2023-05-27 12:25:00|533.57|524.77|533.63|524.83|533.66|524.86|533.5|524.7|20
1685190600000|2023-05-27 12:30:00|533.59|524.79|533.63|524.83|533.69|524.89|533.33|524.53|99
1685190900000|2023-05-27 12:35:00|533.61|524.81|533.32|524.52|533.61|524.81|533.26|524.46|71
1685191200000|2023-05-27 12:40:00|533.33|524.53|533.24|524.44|533.78|524.98|533.04|524.24|91
1685191500000|2023-05-27 12:45:00|533.27|524.47|532.84|524.04|533.27|524.47|532.84|524.04|28
1685191800000|2023-05-27 12:50:00|532.85|524.05|533.15|524.35|533.2|524.4|532.85|524.05|46
1685192100000|2023-05-27 12:55:00|533.16|524.36|533.46|524.66|533.52|524.72|533.16|524.36|206
1685192400000|2023-05-27 13:00:00|533.43|524.63|533.77|524.97|533.77|524.97|533.32|524.52|70
1685192700000|2023-05-27 13:05:00|533.72|524.92|533.74|524.94|534.01|525.21|533.72|524.92|91
1685193000000|2023-05-27 13:10:00|533.87|525.07|533.87|525.07|533.99|525.19|533.74|524.94|58
1685193300000|2023-05-27 13:15:00|533.86|525.06|534.03|525.23|534.14|525.34|533.86|525.06|23
1685193600000|2023-05-27 13:20:00|534.04|525.24|533.97|525.17|534.26|525.46|533.93|525.13|97
1685193900000|2023-05-27 13:25:00|533.96|525.16|534.2|525.4|534.29|525.49|533.92|525.12|94
1685194200000|2023-05-27 13:30:00|534.16|525.36|533.77|524.97|534.28|525.48|533.64|524.84|90
1685194500000|2023-05-27 13:35:00|533.72|524.92|533.8|525|533.82|525.02|533.48|524.68|35
1685194800000|2023-05-27 13:40:00|533.94|525.14|533.85|525.05|534.09|525.29|533.74|524.94|37
1685195100000|2023-05-27 13:45:00|533.74|524.94|533.87|525.07|533.99|525.19|533.52|524.72|42
1685195400000|2023-05-27 13:50:00|533.88|525.08|533.63|524.83|533.88|525.08|533.26|524.46|102
1685195700000|2023-05-27 13:55:00|533.61|524.81|531.58|522.78|533.63|524.83|530.36|521.56|368
1685196000000|2023-05-27 14:00:00|531.6|522.8|532.65|523.85|532.93|524.13|531.16|522.36|458
1685196300000|2023-05-27 14:05:00|532.64|523.84|534.93|526.13|535.32|526.52|532.64|523.84|351
1685196600000|2023-05-27 14:10:00|534.92|526.12|535.49|526.69|535.91|527.11|534.53|525.73|277
1685196900000|2023-05-27 14:15:00|535.52|526.72|536.38|527.58|536.4|527.6|535.03|526.23|311
1685197200000|2023-05-27 14:20:00|536.36|527.56|537.83|529.03|538.04|529.24|536.19|527.39|366
1685197500000|2023-05-27 14:25:00|537.82|529.02|537.55|528.75|539.66|530.86|537.53|528.73|420
1685197800000|2023-05-27 14:30:00|537.52|528.72|538.1|529.3|538.1|529.3|536.79|527.99|289
1685198100000|2023-05-27 14:35:00|538.11|529.31|540.62|531.82|540.87|532.07|538.11|529.31|394
1685198400000|2023-05-27 14:40:00|540.6|531.8|541.93|533.13|541.97|533.17|540.52|531.72|311
1685198700000|2023-05-27 14:45:00|541.88|533.08|538.57|529.77|542|533.2|538.57|529.77|412
1685199000000|2023-05-27 14:50:00|538.55|529.75|538.92|530.12|540.07|531.27|538.55|529.75|239
1685199300000|2023-05-27 14:55:00|538.86|530.06|538.44|529.64|539.49|530.69|537.84|529.04|153
1685199600000|2023-05-27 15:00:00|538.42|529.62|537.09|528.29|538.42|529.62|537.05|528.25|132
1685199900000|2023-05-27 15:05:00|537.08|528.28|536.89|528.09|537.19|528.39|536.69|527.89|162
1685200200000|2023-05-27 15:10:00|536.92|528.12|536.1|527.3|537.14|528.34|536.03|527.23|144
1685200500000|2023-05-27 15:15:00|536.12|527.32|536.39|527.59|536.79|527.99|536.02|527.22|120
1685200800000|2023-05-27 15:20:00|536.38|527.58|536.03|527.23|536.52|527.72|535.75|526.95|94
1685201100000|2023-05-27 15:25:00|536.04|527.24|535.76|526.96|536.36|527.56|535.46|526.66|114
1685201400000|2023-05-27 15:30:00|535.7|526.9|536.51|527.71|536.56|527.76|535.63|526.83|112
1685201700000|2023-05-27 15:35:00|536.52|527.72|536.23|527.43|536.52|527.72|536.23|527.43|25
1685202000000|2023-05-27 15:40:00|536.14|527.34|536.22|527.42|536.86|528.06|535.91|527.11|98
1685202300000|2023-05-27 15:45:00|536.23|527.43|536.76|527.96|536.79|527.99|536.11|527.31|76
1685202600000|2023-05-27 15:50:00|536.78|527.98|536.43|527.63|536.81|528.01|536.4|527.6|122
1685202900000|2023-05-27 15:55:00|536.46|527.66|536.68|527.88|536.68|527.88|536.34|527.54|28
1685203200000|2023-05-27 16:00:00|536.65|527.85|536.67|527.87|536.79|527.99|536.6|527.8|88
1685203500000|2023-05-27 16:05:00|536.76|527.96|536.25|527.45|536.76|527.96|536.08|527.28|103
1685203800000|2023-05-27 16:10:00|536.22|527.42|536.71|527.91|536.72|527.92|536.14|527.34|68
1685204100000|2023-05-27 16:15:00|536.73|527.93|536.25|527.45|536.73|527.93|536.25|527.45|64
1685204400000|2023-05-27 16:20:00|536.15|527.35|535.36|526.56|536.19|527.39|535.35|526.55|125
1685204700000|2023-05-27 16:25:00|535.32|526.52|535.78|526.98|535.78|526.98|535.27|526.47|73
1685205000000|2023-05-27 16:30:00|535.81|527.01|536.13|527.33|536.21|527.41|535.55|526.75|81
1685205300000|2023-05-27 16:35:00|536.04|527.24|535.68|526.88|536.19|527.39|535.68|526.88|45
1685205600000|2023-05-27 16:40:00|535.65|526.85|535.7|526.9|535.74|526.94|535.13|526.33|192
1685205900000|2023-05-27 16:45:00|535.72|526.92|536.35|527.55|536.36|527.56|535.72|526.92|108
1685206200000|2023-05-27 16:50:00|536.36|527.56|536.3|527.5|536.36|527.56|535.96|527.16|67
1685206500000|2023-05-27 16:55:00|536.31|527.51|536.32|527.52|536.61|527.81|536.2|527.4|60
1685206800000|2023-05-27 17:00:00|536.33|527.53|536.1|527.3|536.56|527.76|536.1|527.3|53
1685207100000|2023-05-27 17:05:00|536.12|527.32|536.17|527.37|536.2|527.4|536.04|527.24|47
1685207400000|2023-05-27 17:10:00|536.16|527.36|536.2|527.4|536.42|527.62|536.16|527.36|38
1685207700000|2023-05-27 17:15:00|536.21|527.41|536.38|527.58|536.41|527.61|536.1|527.3|31
1685208000000|2023-05-27 17:20:00|536.37|527.57|536.07|527.27|536.37|527.57|535.99|527.19|29
1685208300000|2023-05-27 17:25:00|536.05|527.25|536.12|527.32|536.4|527.6|535.97|527.17|55
1685208600000|2023-05-27 17:30:00|536.05|527.25|536.55|527.75|536.58|527.78|536.05|527.25|49
1685208900000|2023-05-27 17:35:00|536.58|527.78|536.62|527.82|536.69|527.89|536.42|527.62|47
1685209200000|2023-05-27 17:40:00|536.66|527.86|536.76|527.96|536.97|528.17|536.6|527.8|40
1685209500000|2023-05-27 17:45:00|536.78|527.98|537.11|528.31|537.12|528.32|536.74|527.94|53
1685209800000|2023-05-27 17:50:00|537.09|528.29|536.6|527.8|537.46|528.66|536.46|527.66|96
1685210100000|2023-05-27 17:55:00|536.59|527.79|536.52|527.72|536.68|527.88|536.5|527.7|56
1685210400000|2023-05-27 18:00:00|536.5|527.7|536.7|527.9|536.7|527.9|536.4|527.6|40
1685210700000|2023-05-27 18:05:00|536.69|527.89|536.65|527.85|536.71|527.91|536.55|527.75|33
1685211000000|2023-05-27 18:10:00|536.67|527.87|536.77|527.97|536.85|528.05|536.6|527.8|23
1685211300000|2023-05-27 18:15:00|536.81|528.01|536.65|527.85|537.02|528.22|536.65|527.85|43
1685211600000|2023-05-27 18:20:00|536.64|527.84|536.23|527.43|537.05|528.25|536.14|527.34|235
1685211900000|2023-05-27 18:25:00|536.26|527.46|536.17|527.37|536.55|527.75|535.85|527.05|199
1685212200000|2023-05-27 18:30:00|536.19|527.39|537.14|528.34|537.71|528.91|536.16|527.36|215
1685212500000|2023-05-27 18:35:00|537.13|528.33|536.88|528.08|537.19|528.39|536.76|527.96|92
1685212800000|2023-05-27 18:40:00|536.85|528.05|537.06|528.26|537.16|528.36|536.77|527.97|77
1685213100000|2023-05-27 18:45:00|537.08|528.28|536.5|527.7|537.14|528.34|536.47|527.67|84
1685213400000|2023-05-27 18:50:00|536.47|527.67|535.52|526.72|536.47|527.67|535.31|526.51|103
1685213700000|2023-05-27 18:55:00|535.53|526.73|534.87|526.07|535.53|526.73|534.87|526.07|141
1685214000000|2023-05-27 19:00:00|534.86|526.06|534.83|526.03|535.1|526.3|534.74|525.94|134
1685214300000|2023-05-27 19:05:00|534.86|526.06|534.64|525.84|534.86|526.06|534.57|525.77|60
1685214600000|2023-05-27 19:10:00|534.6|525.8|534.86|526.06|535.03|526.23|534.44|525.64|68
1685214900000|2023-05-27 19:15:00|534.77|525.97|535.11|526.31|535.19|526.39|534.77|525.97|48
1685215200000|2023-05-27 19:20:00|535.12|526.32|535.91|527.11|536.06|527.26|535.12|526.32|108
1685215500000|2023-05-27 19:25:00|535.92|527.12|535.66|526.86|535.92|527.12|535.51|526.71|67
1685215800000|2023-05-27 19:30:00|535.63|526.83|535.82|527.02|535.95|527.15|535.52|526.72|100
1685216100000|2023-05-27 19:35:00|535.85|527.05|535.49|526.69|535.85|527.05|535.49|526.69|36
1685216400000|2023-05-27 19:40:00|535.48|526.68|535.48|526.68|535.49|526.69|535.32|526.52|57
1685216700000|2023-05-27 19:45:00|535.45|526.65|535.68|526.88|535.82|527.02|535.45|526.65|50
1685217000000|2023-05-27 19:50:00|535.66|526.86|536.04|527.24|536.36|527.56|535.66|526.86|66
1685217300000|2023-05-27 19:55:00|536.02|527.22|536.13|527.33|536.16|527.36|535.8|527|56
1685217600000|2023-05-27 20:00:00|536.12|527.32|536.95|528.15|537.05|528.25|536.09|527.29|118
1685217900000|2023-05-27 20:05:00|536.96|528.16|536.7|527.9|536.96|528.16|536.6|527.8|53
1685218200000|2023-05-27 20:10:00|536.71|527.91|536.92|528.12|536.96|528.16|536.65|527.85|48
1685218500000|2023-05-27 20:15:00|536.88|528.08|537.06|528.26|537.22|528.42|536.85|528.05|60
1685218800000|2023-05-27 20:20:00|536.97|528.17|536.89|528.09|537.06|528.26|536.72|527.92|37
1685219100000|2023-05-27 20:25:00|536.88|528.08|537.27|528.47|537.38|528.58|536.8|528|44
1685219400000|2023-05-27 20:30:00|537.25|528.45|537.12|528.32|537.28|528.48|537.04|528.24|17
1685219700000|2023-05-27 20:35:00|537.11|528.31|536.92|528.12|537.14|528.34|536.84|528.04|53
1685220000000|2023-05-27 20:40:00|536.94|528.14|537.04|528.24|537.12|528.32|536.94|528.14|15
1685220300000|2023-05-27 20:45:00|537.12|528.32|537.08|528.28|537.17|528.37|537.01|528.21|40
1685220600000|2023-05-27 20:50:00|537.09|528.29|537.08|528.28|537.1|528.3|537.01|528.21|28
1685220900000|2023-05-27 20:55:00|537.1|528.3|537.25|528.45|537.25|528.45|537.08|528.28|17
1685221200000|2023-05-27 21:00:00|537.22|528.42|536.62|527.82|537.55|528.75|536.62|527.82|67
1685221500000|2023-05-27 21:05:00|536.71|527.91|536.96|528.16|536.96|528.16|536.7|527.9|34
1685221800000|2023-05-27 21:10:00|536.99|528.19|537.08|528.28|537.29|528.49|536.98|528.18|66
1685222100000|2023-05-27 21:15:00|536.96|528.16|537.09|528.29|537.2|528.4|536.95|528.15|42
1685222400000|2023-05-27 21:20:00|537.05|528.25|536.45|527.65|537.09|528.29|536.35|527.55|120
1685222700000|2023-05-27 21:25:00|536.48|527.68|536.47|527.67|536.66|527.86|536.4|527.6|41
1685223000000|2023-05-27 21:30:00|536.26|527.46|536.39|527.59|536.47|527.67|536.17|527.37|23
1685223300000|2023-05-27 21:35:00|536.43|527.63|536.42|527.62|536.43|527.63|536.24|527.44|11
1685223600000|2023-05-27 21:40:00|536.43|527.63|536.42|527.62|536.46|527.66|536.2|527.4|32
1685223900000|2023-05-27 21:45:00|536.43|527.63|536.55|527.75|536.55|527.75|536.32|527.52|18
1685224200000|2023-05-27 21:50:00|536.52|527.72|536.61|527.81|536.65|527.85|536.5|527.7|18
1685224500000|2023-05-27 21:55:00|536.64|527.84|536.86|528.06|536.86|528.06|536.5|527.7|67
1685224800000|2023-05-27 22:00:00|536.85|528.05|537.02|528.22|537.1|528.3|536.72|527.92|71
1685225100000|2023-05-27 22:05:00|536.99|528.19|536.99|528.19|537.06|528.26|536.94|528.14|23
1685225400000|2023-05-27 22:10:00|537.02|528.22|536.99|528.19|537.09|528.29|536.9|528.1|43
1685225700000|2023-05-27 22:15:00|537|528.2|537.08|528.28|537.09|528.29|536.93|528.13|27
1685226000000|2023-05-27 22:20:00|537.16|528.36|537.21|528.41|537.32|528.52|537.04|528.24|39
1685226300000|2023-05-27 22:25:00|537.22|528.42|537.38|528.58|537.38|528.58|536.97|528.17|41
1685226600000|2023-05-27 22:30:00|537.39|528.59|537.95|529.15|538.15|529.35|537.36|528.56|102
1685226900000|2023-05-27 22:35:00|537.96|529.16|538.08|529.28|538.42|529.62|537.95|529.15|69
1685227200000|2023-05-27 22:40:00|538.07|529.27|538.42|529.62|538.7|529.9|538.07|529.27|63
1685227500000|2023-05-27 22:45:00|538.44|529.64|538.74|529.94|538.82|530.02|538.42|529.62|89
1685227800000|2023-05-27 22:50:00|538.85|530.05|537.76|528.96|538.92|530.12|537.75|528.95|90
1685228100000|2023-05-27 22:55:00|537.8|529|538.01|529.21|538.03|529.23|537.8|529|53
1685228400000|2023-05-27 23:00:00|538.03|529.23|538.12|529.32|538.39|529.59|538.02|529.22|60
1685228700000|2023-05-27 23:05:00|538.14|529.34|537.67|528.87|538.26|529.46|537.67|528.87|54
1685229000000|2023-05-27 23:10:00|537.64|528.84|537.93|529.13|538.14|529.34|537.64|528.84|38
1685229300000|2023-05-27 23:15:00|537.92|529.12|537.8|529|537.92|529.12|537.62|528.82|23
1685229600000|2023-05-27 23:20:00|537.76|528.96|537.98|529.18|538.03|529.23|537.67|528.87|26
1685229900000|2023-05-27 23:25:00|537.96|529.16|537.82|529.02|537.98|529.18|537.54|528.74|42
1685230200000|2023-05-27 23:30:00|537.79|528.99|537.9|529.1|537.97|529.17|537.76|528.96|38
1685230500000|2023-05-27 23:35:00|537.89|529.09|538.05|529.25|538.1|529.3|537.89|529.09|23
1685230800000|2023-05-27 23:40:00|538.06|529.26|537.96|529.16|538.38|529.58|537.91|529.11|106
1685231100000|2023-05-27 23:45:00|537.99|529.19|537.96|529.16|538.16|529.36|537.84|529.04|42
1685231400000|2023-05-27 23:50:00|537.84|529.04|538.18|529.38|538.26|529.46|537.84|529.04|66
1685231700000|2023-05-27 23:55:00|538.2|529.4|538.22|529.42|538.24|529.44|537.86|529.06|97
1685232000000|2023-05-28 00:00:00|538.18|529.38|537.28|528.48|538.46|529.66|537.26|528.46|82
1685232300000|2023-05-28 00:05:00|537.29|528.49|537.22|528.42|537.48|528.68|537.1|528.3|62
1685232600000|2023-05-28 00:10:00|537.18|528.38|537.32|528.52|537.43|528.63|537.16|528.36|27
1685232900000|2023-05-28 00:15:00|537.36|528.56|536.57|527.77|537.36|528.56|536.22|527.42|128
1685233200000|2023-05-28 00:20:00|536.56|527.76|536.7|527.9|537.12|528.32|536.27|527.47|82
1685233500000|2023-05-28 00:25:00|536.46|527.66|536.43|527.63|536.49|527.69|536.12|527.32|91
1685233800000|2023-05-28 00:30:00|536.54|527.74|536.76|527.96|536.86|528.06|536.35|527.55|63
1685234100000|2023-05-28 00:35:00|536.78|527.98|537.53|528.73|537.58|528.78|536.78|527.98|81
1685234400000|2023-05-28 00:40:00|537.49|528.69|539.82|531.02|540.53|531.73|537.42|528.62|537
1685234700000|2023-05-28 00:45:00|539.86|531.06|539.45|530.65|540.08|531.28|538.76|529.96|262
1685235000000|2023-05-28 00:50:00|539.49|530.69|540.71|531.91|540.79|531.99|539.49|530.69|223
1685235300000|2023-05-28 00:55:00|540.72|531.92|541.41|532.61|542.02|533.22|540.46|531.66|399
1685235600000|2023-05-28 01:00:00|541.43|532.63|542.88|534.08|542.94|534.14|541.32|532.52|352
1685235900000|2023-05-28 01:05:00|542.89|534.09|542.93|534.13|543.03|534.23|542.09|533.29|301
1685236200000|2023-05-28 01:10:00|542.92|534.12|542.69|533.89|543.28|534.48|542.14|533.34|226
1685236500000|2023-05-28 01:15:00|542.6|533.8|543.12|534.32|543.18|534.38|542.32|533.52|200
1685236800000|2023-05-28 01:20:00|543.08|534.28|542.46|533.66|543.38|534.58|542.35|533.55|115
1685237100000|2023-05-28 01:25:00|542.43|533.63|542.62|533.82|542.79|533.99|542.3|533.5|131
1685237400000|2023-05-28 01:30:00|542.66|533.86|541.39|532.59|542.76|533.96|541.39|532.59|150
1685237700000|2023-05-28 01:35:00|541.35|532.55|541.25|532.45|541.46|532.66|541.16|532.36|159
1685238000000|2023-05-28 01:40:00|541.14|532.34|541.76|532.96|541.79|532.99|541.14|532.34|84
1685238300000|2023-05-28 01:45:00|541.73|532.93|541.92|533.12|542.02|533.22|541.4|532.6|56
1685238600000|2023-05-28 01:50:00|541.91|533.11|542.43|533.63|542.72|533.92|541.91|533.11|111
1685238900000|2023-05-28 01:55:00|542.42|533.62|542.55|533.75|542.92|534.12|542.42|533.62|97
1685239200000|2023-05-28 02:00:00|542.58|533.78|542.75|533.95|542.84|534.04|542.55|533.75|57
1685239500000|2023-05-28 02:05:00|542.78|533.98|542.93|534.13|542.98|534.18|542.75|533.95|47
1685239800000|2023-05-28 02:10:00|542.97|534.17|542.92|534.12|543.02|534.22|542.84|534.04|46
1685240100000|2023-05-28 02:15:00|542.93|534.13|542.35|533.55|542.94|534.14|542.35|533.55|71
1685240400000|2023-05-28 02:20:00|542.37|533.57|542.11|533.31|542.43|533.63|542.05|533.25|62
1685240700000|2023-05-28 02:25:00|542.08|533.28|541.89|533.09|542.11|533.31|541.66|532.86|33
1685241000000|2023-05-28 02:30:00|541.91|533.11|541.49|532.69|541.91|533.11|541.36|532.56|38
1685241300000|2023-05-28 02:35:00|541.46|532.66|541.14|532.34|541.46|532.66|540.94|532.14|85
1685241600000|2023-05-28 02:40:00|541.11|532.31|540.25|531.45|541.11|532.31|540.15|531.35|87
1685241900000|2023-05-28 02:45:00|540.45|531.65|540.22|531.42|540.59|531.79|540.22|531.42|55
1685242200000|2023-05-28 02:50:00|540.23|531.43|540.49|531.69|540.49|531.69|540.16|531.36|37
1685242500000|2023-05-28 02:55:00|540.27|531.47|540.77|531.97|540.82|532.02|540.27|531.47|35
1685242800000|2023-05-28 03:00:00|540.76|531.96|540.96|532.16|541|532.2|540.76|531.96|87
1685243100000|2023-05-28 03:05:00|540.77|531.97|541.07|532.27|541.07|532.27|540.67|531.87|74
1685243400000|2023-05-28 03:10:00|541.03|532.23|540.92|532.12|541.04|532.24|540.8|532|55
1685243700000|2023-05-28 03:15:00|540.99|532.19|541.64|532.84|541.64|532.84|540.96|532.16|79
1685244000000|2023-05-28 03:20:00|541.63|532.83|542.09|533.29|542.13|533.33|541.61|532.81|51
1685244300000|2023-05-28 03:25:00|542.08|533.28|542.03|533.23|542.1|533.3|541.86|533.06|67
1685244600000|2023-05-28 03:30:00|542.01|533.21|541.98|533.18|542.16|533.36|541.86|533.06|88
1685244900000|2023-05-28 03:35:00|542.01|533.21|542.31|533.51|542.62|533.82|541.95|533.15|144
1685245200000|2023-05-28 03:40:00|542.27|533.47|542.59|533.79|542.7|533.9|542.23|533.43|101
1685245500000|2023-05-28 03:45:00|542.56|533.76|542.62|533.82|542.89|534.09|542.5|533.7|132
1685245800000|2023-05-28 03:50:00|542.63|533.83|542.59|533.79|542.9|534.1|542.37|533.57|75
1685246100000|2023-05-28 03:55:00|542.58|533.78|542.02|533.22|542.92|534.12|542.01|533.21|160
1685246400000|2023-05-28 04:00:00|542.07|533.27|542.7|533.9|542.75|533.95|542.04|533.24|181
1685246700000|2023-05-28 04:05:00|542.66|533.86|543.07|534.27|543.18|534.38|542.62|533.82|183
1685247000000|2023-05-28 04:10:00|543.11|534.31|542.82|534.02|543.19|534.39|542.75|533.95|124
1685247300000|2023-05-28 04:15:00|542.86|534.06|543.02|534.22|543.16|534.36|542.86|534.06|75
1685247600000|2023-05-28 04:20:00|543.09|534.29|543.36|534.56|543.38|534.58|542.86|534.06|52
1685247900000|2023-05-28 04:25:00|543.33|534.53|542.46|533.66|543.33|534.53|542.46|533.66|122
1685248200000|2023-05-28 04:30:00|542.49|533.69|542.29|533.49|542.76|533.96|542.16|533.36|113
1685248500000|2023-05-28 04:35:00|542.32|533.52|542.29|533.49|542.59|533.79|542.16|533.36|58
1685248800000|2023-05-28 04:40:00|542.35|533.55|542.36|533.56|542.53|533.73|542.27|533.47|41
1685249100000|2023-05-28 04:45:00|542.4|533.6|541.9|533.1|542.57|533.77|541.9|533.1|41
1685249400000|2023-05-28 04:50:00|541.93|533.13|541.93|533.13|542.04|533.24|541.76|532.96|90
1685249700000|2023-05-28 04:55:00|541.97|533.17|541.92|533.12|542.21|533.41|541.76|532.96|44
1685250000000|2023-05-28 05:00:00|541.96|533.16|541.92|533.12|542.19|533.39|541.88|533.08|94
1685250300000|2023-05-28 05:05:00|541.88|533.08|542.01|533.21|542.04|533.24|541.84|533.04|67
1685250600000|2023-05-28 05:10:00|542.02|533.22|541.86|533.06|542.18|533.38|541.75|532.95|87
1685250900000|2023-05-28 05:15:00|541.9|533.1|541.95|533.15|541.98|533.18|541.8|533|42
1685251200000|2023-05-28 05:20:00|541.93|533.13|541.75|532.95|542.17|533.37|541.75|532.95|82
1685251500000|2023-05-28 05:25:00|541.74|532.94|541.82|533.02|541.97|533.17|541.74|532.94|45
1685251800000|2023-05-28 05:30:00|541.84|533.04|541.75|532.95|541.96|533.16|541.7|532.9|72
1685252100000|2023-05-28 05:35:00|541.76|532.96|541.69|532.89|541.8|533|541.56|532.76|354
1685252400000|2023-05-28 05:40:00|541.53|532.73|540.88|532.08|541.63|532.83|540.87|532.07|105
1685252700000|2023-05-28 05:45:00|540.91|532.11|541.63|532.83|541.85|533.05|540.91|532.11|130
1685253000000|2023-05-28 05:50:00|541.59|532.79|542.05|533.25|542.07|533.27|541.47|532.67|59
1685253300000|2023-05-28 05:55:00|542.04|533.24|541.88|533.08|542.1|533.3|541.81|533.01|49
1685253600000|2023-05-28 06:00:00|541.91|533.11|541.57|532.77|542.06|533.26|541.55|532.75|50
1685253900000|2023-05-28 06:05:00|541.56|532.76|541.72|532.92|541.79|532.99|541.54|532.74|24
1685254200000|2023-05-28 06:10:00|541.56|532.76|541.68|532.88|541.72|532.92|541.56|532.76|3
1685254500000|2023-05-28 06:15:00|541.72|532.92|541.8|533|542.09|533.29|541.72|532.92|189
1685254800000|2023-05-28 06:20:00|541.79|532.99|541.74|532.94|541.8|533|541.64|532.84|28
1685255100000|2023-05-28 06:25:00|541.75|532.95|542.39|533.59|542.42|533.62|541.75|532.95|68
1685255400000|2023-05-28 06:30:00|542.38|533.58|542.42|533.62|542.48|533.68|542.29|533.49|237
1685255700000|2023-05-28 06:35:00|542.38|533.58|542.27|533.47|542.42|533.62|542.19|533.39|160
1685256000000|2023-05-28 06:40:00|542.24|533.44|542.25|533.45|542.38|533.58|542.15|533.35|33
1685256300000|2023-05-28 06:45:00|542.22|533.42|542.14|533.34|542.31|533.51|541.97|533.17|32
1685256600000|2023-05-28 06:50:00|542.12|533.32|541.36|532.56|542.18|533.38|541.35|532.55|46
1685256900000|2023-05-28 06:55:00|541.34|532.54|541.28|532.48|541.34|532.54|541.2|532.4|29
1685257200000|2023-05-28 07:00:00|541.29|532.49|541.22|532.42|541.48|532.68|541.2|532.4|233
1685257500000|2023-05-28 07:05:00|541.24|532.44|541.37|532.57|541.5|532.7|541.24|532.44|23
1685257800000|2023-05-28 07:10:00|541.39|532.59|541.65|532.85|541.65|532.85|541.26|532.46|50
1685258100000|2023-05-28 07:15:00|541.69|532.89|541.51|532.71|541.88|533.08|541.44|532.64|36
1685258400000|2023-05-28 07:20:00|541.5|532.7|541.46|532.66|541.51|532.71|541.32|532.52|15
1685258700000|2023-05-28 07:25:00|541.42|532.62|541.46|532.66|541.74|532.94|541.41|532.61|48
1685259000000|2023-05-28 07:30:00|541.54|532.74|541.85|533.05|541.85|533.05|541.54|532.74|26
1685259300000|2023-05-28 07:35:00|541.72|532.92|542.23|533.43|542.32|533.52|541.65|532.85|69
1685259600000|2023-05-28 07:40:00|542.3|533.5|542.33|533.53|542.34|533.54|542.24|533.44|17
1685259900000|2023-05-28 07:45:00|542.34|533.54|542.38|533.58|542.38|533.58|542.25|533.45|10
1685260200000|2023-05-28 07:50:00|542.41|533.61|542.36|533.56|542.42|533.62|542.31|533.51|22
1685260500000|2023-05-28 07:55:00|542.42|533.62|542.62|533.82|542.89|534.09|542.42|533.62|47
1685260800000|2023-05-28 08:00:00|542.6|533.8|542.66|533.86|542.87|534.07|542.55|533.75|53
1685261100000|2023-05-28 08:05:00|542.65|533.85|543.21|534.41|543.25|534.45|542.65|533.85|77
1685261400000|2023-05-28 08:10:00|543.19|534.39|543.22|534.42|543.32|534.52|543.01|534.21|37
1685261700000|2023-05-28 08:15:00|543.24|534.44|542.78|533.98|543.24|534.44|542.78|533.98|66
1685262000000|2023-05-28 08:20:00|542.76|533.96|541.32|532.52|542.76|533.96|541.25|532.45|164
1685262300000|2023-05-28 08:25:00|541.28|532.48|541.82|533.02|542.18|533.38|541.23|532.43|119
1685262600000|2023-05-28 08:30:00|541.85|533.05|541.86|533.06|541.94|533.14|541.75|532.95|53
1685262900000|2023-05-28 08:35:00|541.67|532.87|542.08|533.28|542.14|533.34|541.67|532.87|50
1685263200000|2023-05-28 08:40:00|542.07|533.27|541.42|532.62|542.08|533.28|541.4|532.6|78
1685263500000|2023-05-28 08:45:00|541.4|532.6|541.56|532.76|541.75|532.95|541.4|532.6|59
1685263800000|2023-05-28 08:50:00|541.52|532.72|541.76|532.96|541.76|532.96|541.3|532.5|56
1685264100000|2023-05-28 08:55:00|541.75|532.95|542|533.2|542.12|533.32|541.72|532.92|93
1685264400000|2023-05-28 09:00:00|542.02|533.22|542.46|533.66|542.46|533.66|542|533.2|57
1685264700000|2023-05-28 09:05:00|542.47|533.67|542.2|533.4|542.53|533.73|542.12|533.32|61
1685265000000|2023-05-28 09:10:00|542.22|533.42|542.52|533.72|542.59|533.79|542.22|533.42|102
1685265300000|2023-05-28 09:15:00|542.53|533.73|541.76|532.96|542.53|533.73|541.66|532.86|53
1685265600000|2023-05-28 09:20:00|541.72|532.92|541.82|533.02|542.21|533.41|541.62|532.82|53
1685265900000|2023-05-28 09:25:00|541.83|533.03|542.05|533.25|542.06|533.26|541.81|533.01|48
1685266200000|2023-05-28 09:30:00|541.92|533.12|541.94|533.14|542.16|533.36|541.92|533.12|38
1685266500000|2023-05-28 09:35:00|542.06|533.26|542.1|533.3|542.16|533.36|541.94|533.14|27
1685266800000|2023-05-28 09:40:00|542.12|533.32|541.52|532.72|542.12|533.32|541.52|532.72|43
1685267100000|2023-05-28 09:45:00|541.5|532.7|541.43|532.63|541.6|532.8|541.35|532.55|42
1685267400000|2023-05-28 09:50:00|541.46|532.66|541.2|532.4|541.49|532.69|541.18|532.38|23
1685267700000|2023-05-28 09:55:00|541.29|532.49|541.16|532.36|541.33|532.53|541.08|532.28|30
1685268000000|2023-05-28 10:00:00|541.22|532.42|541.13|532.33|541.51|532.71|541.13|532.33|43
1685268300000|2023-05-28 10:05:00|541.12|532.32|541.11|532.31|541.18|532.38|541.02|532.22|44
1685268600000|2023-05-28 10:10:00|541.01|532.21|541.16|532.36|541.37|532.57|541.01|532.21|34
1685268900000|2023-05-28 10:15:00|541.13|532.33|541.44|532.64|541.52|532.72|541.12|532.32|40
1685269200000|2023-05-28 10:20:00|541.42|532.62|541.62|532.82|541.64|532.84|541.36|532.56|21
1685269500000|2023-05-28 10:25:00|541.68|532.88|541.6|532.8|541.73|532.93|541.42|532.62|136
1685269800000|2023-05-28 10:30:00|541.56|532.76|542.36|533.56|542.64|533.84|541.56|532.76|174
1685270100000|2023-05-28 10:35:00|542.38|533.58|542.32|533.52|542.43|533.63|541.97|533.17|47
1685270400000|2023-05-28 10:40:00|542.27|533.47|542.92|534.12|542.95|534.15|541.93|533.13|85
1685270700000|2023-05-28 10:45:00|542.94|534.14|542.92|534.12|543.46|534.66|542.85|534.05|84
1685271000000|2023-05-28 10:50:00|542.95|534.15|543.5|534.7|543.6|534.8|542.95|534.15|82
1685271300000|2023-05-28 10:55:00|543.51|534.71|543.53|534.73|544.31|535.51|543.42|534.62|100
1685271600000|2023-05-28 11:00:00|543.65|534.85|544.15|535.35|544.32|535.52|543.65|534.85|146
1685271900000|2023-05-28 11:05:00|544.11|535.31|544.18|535.38|544.18|535.38|543.75|534.95|45
1685272200000|2023-05-28 11:10:00|544.15|535.35|544.33|535.53|544.36|535.56|543.67|534.87|92
1685272500000|2023-05-28 11:15:00|544.34|535.54|543.93|535.13|545.26|536.46|543.76|534.96|258
1685272800000|2023-05-28 11:20:00|543.91|535.11|543.22|534.42|544.43|535.63|543.22|534.42|169
1685273100000|2023-05-28 11:25:00|543.25|534.45|542.77|533.97|543.26|534.46|542.33|533.53|153
1685273400000|2023-05-28 11:30:00|542.8|534|541.52|532.72|542.92|534.12|541.52|532.72|171
1685273700000|2023-05-28 11:35:00|541.48|532.68|541.85|533.05|541.87|533.07|541.02|532.22|150
1685274000000|2023-05-28 11:40:00|541.9|533.1|542.13|533.33|542.26|533.46|541.9|533.1|81
1685274300000|2023-05-28 11:45:00|542.12|533.32|542.06|533.26|542.42|533.62|542.05|533.25|41
1685274600000|2023-05-28 11:50:00|542.07|533.27|542.05|533.25|542.45|533.65|541.97|533.17|74
1685274900000|2023-05-28 11:55:00|542.06|533.26|541.86|533.06|542.07|533.27|541.76|532.96|46
1685275200000|2023-05-28 12:00:00|541.84|533.04|542.06|533.26|542.35|533.55|541.84|533.04|92
1685275500000|2023-05-28 12:05:00|542.02|533.22|542.02|533.22|542.22|533.42|541.94|533.14|65
1685275800000|2023-05-28 12:10:00|542.08|533.28|542.5|533.7|542.51|533.71|542.06|533.26|99
1685276100000|2023-05-28 12:15:00|542.42|533.62|542.85|534.05|542.96|534.16|542.4|533.6|74
1685276400000|2023-05-28 12:20:00|542.89|534.09|542.11|533.31|542.89|534.09|542.1|533.3|80
1685276700000|2023-05-28 12:25:00|542.15|533.35|542.4|533.6|542.41|533.61|542.04|533.24|41
1685277000000|2023-05-28 12:30:00|542.39|533.59|541.65|532.85|542.39|533.59|541.15|532.35|393
1685277300000|2023-05-28 12:35:00|541.61|532.81|542.09|533.29|542.38|533.58|541.58|532.78|185
1685277600000|2023-05-28 12:40:00|542.1|533.3|542.62|533.82|542.71|533.91|542.09|533.29|129
1685277900000|2023-05-28 12:45:00|542.65|533.85|542.95|534.15|543.15|534.35|542.62|533.82|142
1685278200000|2023-05-28 12:50:00|542.92|534.12|543.1|534.3|543.26|534.46|542.89|534.09|48
1685278500000|2023-05-28 12:55:00|543.14|534.34|543.52|534.72|543.52|534.72|543.02|534.22|60
1685278800000|2023-05-28 13:00:00|543.53|534.73|543.08|534.28|543.56|534.76|543.08|534.28|52
1685279100000|2023-05-28 13:05:00|543.09|534.29|543.1|534.3|543.21|534.41|542.94|534.14|36
1685279400000|2023-05-28 13:10:00|543.09|534.29|543.08|534.28|543.1|534.3|542.89|534.09|27
1685279700000|2023-05-28 13:15:00|543.11|534.31|542.77|533.97|543.11|534.31|542.65|533.85|61
1685280000000|2023-05-28 13:20:00|542.75|533.95|542.89|534.09|542.89|534.09|542.64|533.84|51
1685280300000|2023-05-28 13:25:00|542.88|534.08|543.36|534.56|543.62|534.82|542.81|534.01|139
1685280600000|2023-05-28 13:30:00|543.52|534.72|543.85|535.05|543.96|535.16|543.45|534.65|166
1685280900000|2023-05-28 13:35:00|543.89|535.09|544.08|535.28|544.17|535.37|543.85|535.05|89
1685281200000|2023-05-28 13:40:00|544.1|535.3|543.35|534.55|544.13|535.33|543.35|534.55|117
1685281500000|2023-05-28 13:45:00|543.22|534.42|543.38|534.58|543.4|534.6|543|534.2|42
1685281800000|2023-05-28 13:50:00|543.42|534.62|543.42|534.62|543.64|534.84|543.34|534.54|51
1685282100000|2023-05-28 13:55:00|543.45|534.65|543.65|534.85|543.69|534.89|543.28|534.48|45
1685282400000|2023-05-28 14:00:00|543.68|534.88|543.45|534.65|543.71|534.91|543.44|534.64|64
1685282700000|2023-05-28 14:05:00|543.48|534.68|543.81|535.01|543.89|535.09|543.48|534.68|300
1685283000000|2023-05-28 14:10:00|543.8|535|543.85|535.05|543.95|535.15|543.66|534.86|112
1685283300000|2023-05-28 14:15:00|543.87|535.07|543.69|534.89|544.02|535.22|543.62|534.82|74
1685283600000|2023-05-28 14:20:00|543.7|534.9|543.07|534.27|543.7|534.9|543.07|534.27|46
1685283900000|2023-05-28 14:25:00|543.25|534.45|542.89|534.09|543.42|534.62|542.85|534.05|110
1685284200000|2023-05-28 14:30:00|542.88|534.08|543.2|534.4|543.24|534.44|542.82|534.02|75
1685284500000|2023-05-28 14:35:00|543.16|534.36|543.8|535|543.81|535.01|543.07|534.27|93
1685284800000|2023-05-28 14:40:00|543.81|535.01|543.85|535.05|543.85|535.05|543.7|534.9|17
1685285100000|2023-05-28 14:45:00|543.89|535.09|544.02|535.22|544.4|535.6|543.89|535.09|149
1685285400000|2023-05-28 14:50:00|543.98|535.18|543.88|535.08|543.98|535.18|543.74|534.94|30
1685285700000|2023-05-28 14:55:00|543.92|535.12|543.68|534.88|543.95|535.15|543.65|534.85|30
1685286000000|2023-05-28 15:00:00|543.69|534.89|543.74|534.94|543.8|535|543.2|534.4|129
1685286300000|2023-05-28 15:05:00|543.73|534.93|544.48|535.68|544.63|535.83|543.73|534.93|114
1685286600000|2023-05-28 15:10:00|544.52|535.72|544.65|535.85|544.66|535.86|544.36|535.56|49
1685286900000|2023-05-28 15:15:00|544.66|535.86|544.66|535.86|544.69|535.89|544.32|535.52|89
1685287200000|2023-05-28 15:20:00|544.63|535.83|544.43|535.63|544.63|535.83|544.26|535.46|87
1685287500000|2023-05-28 15:25:00|544.25|535.45|544.04|535.24|544.47|535.67|543.95|535.15|70
1685287800000|2023-05-28 15:30:00|544.03|535.23|544.08|535.28|544.47|535.67|543.85|535.05|65
1685288100000|2023-05-28 15:35:00|544.05|535.25|543.58|534.78|544.19|535.39|543.51|534.71|86
1685288400000|2023-05-28 15:40:00|543.56|534.76|543.13|534.33|543.56|534.76|543.1|534.3|77
1685288700000|2023-05-28 15:45:00|543.09|534.29|542.84|534.04|543.12|534.32|542.81|534.01|52
1685289000000|2023-05-28 15:50:00|542.82|534.02|543.02|534.22|543.37|534.57|542.82|534.02|71
1685289300000|2023-05-28 15:55:00|542.96|534.16|543.35|534.55|543.45|534.65|542.84|534.04|125
1685289600000|2023-05-28 16:00:00|543.28|534.48|542.95|534.15|543.36|534.56|542.9|534.1|80
1685289900000|2023-05-28 16:05:00|542.96|534.16|542.8|534|542.96|534.16|542.42|533.62|90
1685290200000|2023-05-28 16:10:00|542.77|533.97|543.1|534.3|543.1|534.3|542.56|533.76|104
1685290500000|2023-05-28 16:15:00|543.12|534.32|542.21|533.41|543.16|534.36|541.92|533.12|131
1685290800000|2023-05-28 16:20:00|542.17|533.37|542.85|534.05|542.85|534.05|542.16|533.36|97
1685291100000|2023-05-28 16:25:00|542.84|534.04|542.78|533.98|542.85|534.05|542.57|533.77|57
1685291400000|2023-05-28 16:30:00|542.79|533.99|542.21|533.41|542.79|533.99|542.05|533.25|61
1685291700000|2023-05-28 16:35:00|542.17|533.37|542.67|533.87|542.69|533.89|542.16|533.36|45
1685292000000|2023-05-28 16:40:00|542.68|533.88|542.42|533.62|542.82|534.02|542.4|533.6|56
1685292300000|2023-05-28 16:45:00|542.3|533.5|542.52|533.72|542.59|533.79|542.3|533.5|44
1685292600000|2023-05-28 16:50:00|542.56|533.76|542.82|534.02|542.85|534.05|542.47|533.67|46
1685292900000|2023-05-28 16:55:00|542.79|533.99|542.66|533.86|542.85|534.05|542.55|533.75|49
1685293200000|2023-05-28 17:00:00|542.69|533.89|542.58|533.78|542.7|533.9|542.54|533.74|35
1685293500000|2023-05-28 17:05:00|542.61|533.81|542.27|533.47|542.69|533.89|542.07|533.27|93
1685293800000|2023-05-28 17:10:00|542.25|533.45|542.41|533.61|542.66|533.86|542.21|533.41|84
1685294100000|2023-05-28 17:15:00|542.38|533.58|542.3|533.5|542.49|533.69|542.16|533.36|60
1685294400000|2023-05-28 17:20:00|542.33|533.53|542.49|533.69|542.57|533.77|542.26|533.46|66
1685294700000|2023-05-28 17:25:00|542.48|533.68|542.62|533.82|542.67|533.87|542.27|533.47|130
1685295000000|2023-05-28 17:30:00|542.59|533.79|542.79|533.99|542.93|534.13|542.45|533.65|80
1685295300000|2023-05-28 17:35:00|542.75|533.95|542.9|534.1|543.02|534.22|542.54|533.74|83
1685295600000|2023-05-28 17:40:00|542.89|534.09|543.86|535.06|544.23|535.43|542.82|534.02|172
1685295900000|2023-05-28 17:45:00|543.9|535.1|544.34|535.54|544.49|535.69|543.71|534.91|256
1685296200000|2023-05-28 17:50:00|544.37|535.57|544.62|535.82|544.64|535.84|544.07|535.27|135
1685296500000|2023-05-28 17:55:00|544.64|535.84|544.92|536.12|544.92|536.12|544.64|535.84|115
1685296800000|2023-05-28 18:00:00|544.91|536.11|544.67|535.87|544.92|536.12|544.25|535.45|164
1685297100000|2023-05-28 18:05:00|544.71|535.91|545.48|536.68|545.53|536.73|544.48|535.68|110
1685297400000|2023-05-28 18:10:00|545.45|536.65|546.02|537.22|546.1|537.3|545.34|536.54|122
1685297700000|2023-05-28 18:15:00|546|537.2|546.75|537.95|546.96|538.16|545.82|537.02|316
1685298000000|2023-05-28 18:20:00|546.82|538.02|548.61|539.81|548.91|540.11|546.35|537.55|509
1685298300000|2023-05-28 18:25:00|548.67|539.87|546.9|538.1|548.78|539.98|546.9|538.1|306
1685298600000|2023-05-28 18:30:00|546.86|538.06|547.65|538.85|547.65|538.85|546.65|537.85|262
1685298900000|2023-05-28 18:35:00|547.64|538.84|548.81|540.01|548.97|540.17|547.64|538.84|237
1685299200000|2023-05-28 18:40:00|548.85|540.05|548.52|539.72|548.9|540.1|548.42|539.62|137
1685299500000|2023-05-28 18:45:00|548.48|539.68|547.86|539.06|548.48|539.68|547.44|538.64|190
1685299800000|2023-05-28 18:50:00|547.83|539.03|548.46|539.66|548.9|540.1|547.79|538.99|125
1685300100000|2023-05-28 18:55:00|548.48|539.68|548.11|539.31|548.5|539.7|547.87|539.07|123
1685300400000|2023-05-28 19:00:00|548.12|539.32|547.81|539.01|548.12|539.32|547.62|538.82|97
1685300700000|2023-05-28 19:05:00|547.79|538.99|549.13|540.33|549.23|540.43|547.79|538.99|128
1685301000000|2023-05-28 19:10:00|549.1|540.3|549.01|540.21|549.33|540.53|548.81|540.01|142
1685301300000|2023-05-28 19:15:00|549.05|540.25|548.72|539.92|549.1|540.3|548.51|539.71|73
1685301600000|2023-05-28 19:20:00|548.69|539.89|549|540.2|549.32|540.52|548.67|539.87|109
1685301900000|2023-05-28 19:25:00|549.03|540.23|548.55|539.75|549.13|540.33|548.55|539.75|98
1685302200000|2023-05-28 19:30:00|548.52|539.72|548.35|539.55|548.56|539.76|548.34|539.54|91
1685302500000|2023-05-28 19:35:00|548.39|539.59|548.65|539.85|548.72|539.92|547.92|539.12|108
1685302800000|2023-05-28 19:40:00|548.55|539.75|548.36|539.56|548.68|539.88|547.97|539.17|116
1685303100000|2023-05-28 19:45:00|548.37|539.57|547.25|538.45|548.37|539.57|547.09|538.29|123
1685303400000|2023-05-28 19:50:00|547.24|538.44|547.35|538.55|547.52|538.72|547.02|538.22|176
1685303700000|2023-05-28 19:55:00|547.29|538.49|547.37|538.57|547.39|538.59|547.04|538.24|71
1685304000000|2023-05-28 20:00:00|547.33|538.53|547.76|538.96|547.8|539|547.33|538.53|103
1685304300000|2023-05-28 20:05:00|547.79|538.99|548.45|539.65|548.46|539.66|547.79|538.99|76
1685304600000|2023-05-28 20:10:00|548.48|539.68|548.69|539.89|549.15|540.35|548.48|539.68|97
1685304900000|2023-05-28 20:15:00|548.68|539.88|548.93|540.13|549.05|540.25|548.68|539.88|102
1685305200000|2023-05-28 20:20:00|548.94|540.14|549.18|540.38|549.26|540.46|548.66|539.86|140
1685305500000|2023-05-28 20:25:00|549.2|540.4|549.6|540.8|549.6|540.8|549.17|540.37|100
1685305800000|2023-05-28 20:30:00|549.61|540.81|549.43|540.63|549.68|540.88|549.35|540.55|105
1685306100000|2023-05-28 20:35:00|549.44|540.64|549.41|540.61|549.48|540.68|549.25|540.45|47
1685306400000|2023-05-28 20:40:00|549.42|540.62|550.37|541.57|550.41|541.61|549.42|540.62|111
1685306700000|2023-05-28 20:45:00|550.39|541.59|550.74|541.94|551.56|542.76|550.32|541.52|228
1685307000000|2023-05-28 20:50:00|550.91|542.11|550.16|541.36|551.12|542.32|550.16|541.36|87
1685307300000|2023-05-28 20:55:00|550.17|541.37|550.05|541.25|550.36|541.56|549.94|541.14|73
1685307600000|2023-05-28 21:00:00|550.23|541.43|550.31|541.51|550.4|541.6|550.2|541.4|68
1685307900000|2023-05-28 21:05:00|550.36|541.56|550.6|541.8|550.82|542.02|550.36|541.56|71
1685308200000|2023-05-28 21:10:00|550.59|541.79|550.68|541.88|550.76|541.96|550.34|541.54|70
1685308500000|2023-05-28 21:15:00|550.65|541.85|550.9|542.1|550.95|542.15|550.65|541.85|74
1685308800000|2023-05-28 21:20:00|550.95|542.15|552.06|543.26|552.16|543.36|550.95|542.15|161
1685309100000|2023-05-28 21:25:00|552.1|543.3|553.6|544.8|553.65|544.85|551.95|543.15|400
1685309400000|2023-05-28 21:30:00|553.55|544.75|553.05|544.25|553.6|544.8|553|544.2|129
1685309700000|2023-05-28 21:35:00|553|544.2|553.15|544.35|553.55|544.75|553|544.2|135
1685310000000|2023-05-28 21:40:00|553.19|544.39|553.4|544.6|553.4|544.6|553.05|544.25|35
1685310300000|2023-05-28 21:45:00|553.35|544.55|553.55|544.75|554.8|546|553.1|544.3|240
1685310600000|2023-05-28 21:50:00|553.53|544.73|552.95|544.15|553.8|545|552.95|544.15|214
1685310900000|2023-05-28 21:55:00|552.93|544.13|552.95|544.15|553.1|544.3|552.75|543.95|171
1685311200000|2023-05-28 22:00:00|553|544.2|558.4|549.6|559.48|550.68|552.99|544.19|872
1685311500000|2023-05-28 22:05:00|558.39|549.59|559.23|550.43|559.65|550.85|558.39|549.59|721
1685311800000|2023-05-28 22:10:00|559.15|550.35|558.75|549.95|560.3|551.5|558.6|549.8|629
1685312100000|2023-05-28 22:15:00|558.65|549.85|559.4|550.6|559.9|551.1|558.19|549.39|422
1685312400000|2023-05-28 22:20:00|559.35|550.55|559.8|551|560.3|551.5|559.35|550.55|278
1685312700000|2023-05-28 22:25:00|559.85|551.05|559.65|550.85|560.75|551.95|559.35|550.55|356
1685313000000|2023-05-28 22:30:00|559.63|550.83|558.83|550.03|560.5|551.7|558.7|549.9|433
1685313300000|2023-05-28 22:35:00|558.75|549.95|559|550.2|559.25|550.45|558.75|549.95|235
1685313600000|2023-05-28 22:40:00|559.05|550.25|558.4|549.6|559.16|550.36|558.15|549.35|295
1685313900000|2023-05-28 22:45:00|558.43|549.63|557.68|548.88|559|550.2|557.6|548.8|349
1685314200000|2023-05-28 22:50:00|557.64|548.84|558|549.2|558.15|549.35|557.4|548.6|358
1685314500000|2023-05-28 22:55:00|558.05|549.25|557.85|549.05|558.25|549.45|557.75|548.95|241
1685314800000|2023-05-28 23:00:00|557.88|549.08|557.59|548.79|558.45|549.65|557.25|548.45|389
1685315100000|2023-05-28 23:05:00|557.6|548.8|557.4|548.6|557.85|549.05|557.25|548.45|150
1685315400000|2023-05-28 23:10:00|557.45|548.65|557.8|549|558.14|549.34|557.45|548.65|138
1685315700000|2023-05-28 23:15:00|557.75|548.95|556.99|548.19|558.51|549.71|556.65|547.85|372
1685316000000|2023-05-28 23:20:00|556.95|548.15|556.9|548.1|557.69|548.89|556.9|548.1|243
1685316300000|2023-05-28 23:25:00|556.85|548.05|557|548.2|557.4|548.6|556.85|548.05|127
1685316600000|2023-05-28 23:30:00|557.05|548.25|556.95|548.15|557.55|548.75|556.85|548.05|78
1685316900000|2023-05-28 23:35:00|557|548.2|556.6|547.8|557.1|548.3|556.4|547.6|83
1685317200000|2023-05-28 23:40:00|556.65|547.85|556.05|547.25|556.8|548|556.05|547.25|41
1685317500000|2023-05-28 23:45:00|556.1|547.3|555.8|547|556.5|547.7|555.45|546.65|251
1685317800000|2023-05-28 23:50:00|555.85|547.05|555.35|546.55|555.85|547.05|555.05|546.25|181
1685318100000|2023-05-28 23:55:00|555.34|546.54|554.7|545.9|555.4|546.6|554.59|545.79|203
1685318400000|2023-05-29 00:00:00|554.75|545.95|554.55|545.75|555.28|546.48|554.15|545.35|391
1685318700000|2023-05-29 00:05:00|554.5|545.7|554.49|545.69|554.6|545.8|553.75|544.95|258
1685319000000|2023-05-29 00:10:00|554.55|545.75|555.08|546.28|555.35|546.55|554.35|545.55|434
1685319300000|2023-05-29 00:15:00|555.1|546.3|556.33|547.53|556.67|547.87|554.75|545.95|581
1685319600000|2023-05-29 00:20:00|556.29|547.49|557.3|548.5|557.9|549.1|555.63|546.83|583
1685319900000|2023-05-29 00:25:00|557.38|548.58|556.15|547.35|557.45|548.65|555.9|547.1|372
1685320200000|2023-05-29 00:30:00|556.1|547.3|555|546.2|556.48|547.68|555|546.2|370
1685320500000|2023-05-29 00:35:00|555.03|546.23|555.74|546.94|555.75|546.95|554.75|545.95|390
1685320800000|2023-05-29 00:40:00|555.72|546.92|556.78|547.98|557.05|548.25|555.7|546.9|186
1685321100000|2023-05-29 00:45:00|556.81|548.01|556.73|547.93|557.55|548.75|556.45|547.65|329
1685321400000|2023-05-29 00:50:00|556.68|547.88|556.75|547.95|557.2|548.4|556.3|547.5|237
1685321700000|2023-05-29 00:55:00|556.95|548.15|555.98|547.18|557|548.2|555.9|547.1|177
1685322000000|2023-05-29 01:00:00|555.9|547.1|555.3|546.5|556.9|548.1|555.25|546.45|249
1685322300000|2023-05-29 01:05:00|555.29|546.49|554.65|545.85|555.4|546.6|554.45|545.65|215
1685322600000|2023-05-29 01:10:00|554.68|545.88|555.55|546.75|555.75|546.95|554.55|545.75|277
1685322900000|2023-05-29 01:15:00|555.54|546.74|555.9|547.1|556.1|547.3|555.45|546.65|249
1685323200000|2023-05-29 01:20:00|555.8|547|556.66|547.86|556.7|547.9|555.6|546.8|150
1685323500000|2023-05-29 01:25:00|556.7|547.9|557.95|549.15|557.95|549.15|556.65|547.85|106
1685323800000|2023-05-29 01:30:00|558.05|549.25|556.15|547.35|558.25|549.45|556.15|547.35|106
1685324100000|2023-05-29 01:35:00|556.35|547.55|556.39|547.59|556.8|548|556.1|547.3|170
1685324400000|2023-05-29 01:40:00|556.44|547.64|556.1|547.3|557.05|548.25|555.95|547.15|192
1685324700000|2023-05-29 01:45:00|556.05|547.25|555.94|547.14|556.5|547.7|555.55|546.75|211
1685325000000|2023-05-29 01:50:00|555.98|547.18|556.14|547.34|556.98|548.18|555.98|547.18|238
1685325300000|2023-05-29 01:55:00|556.15|547.35|555.73|546.93|556.3|547.5|555.65|546.85|244
1685325600000|2023-05-29 02:00:00|555.75|546.95|554.9|546.1|556|547.2|554.85|546.05|255
1685325900000|2023-05-29 02:05:00|554.95|546.15|554.45|545.65|555|546.2|554.35|545.55|130
1685326200000|2023-05-29 02:10:00|554.4|545.6|555.33|546.53|555.55|546.75|554.4|545.6|199
1685326500000|2023-05-29 02:15:00|555.35|546.55|554.9|546.1|555.35|546.55|554.65|545.85|135
1685326800000|2023-05-29 02:20:00|554.86|546.06|554.75|545.95|555.25|546.45|554.7|545.9|171
1685327100000|2023-05-29 02:25:00|554.85|546.05|554.75|545.95|555.15|546.35|554.45|545.65|164
1685327400000|2023-05-29 02:30:00|554.72|545.92|555.28|546.48|555.4|546.6|554.72|545.92|137
1685327700000|2023-05-29 02:35:00|555.3|546.5|554.8|546|555.35|546.55|554.75|545.95|144
1685328000000|2023-05-29 02:40:00|554.97|546.17|553.7|544.9|555.1|546.3|553.45|544.65|195
1685328300000|2023-05-29 02:45:00|553.78|544.98|553.45|544.65|553.8|545|552.95|544.15|319
1685328600000|2023-05-29 02:50:00|553.25|544.45|554.15|545.35|554.4|545.6|553.25|544.45|241
1685328900000|2023-05-29 02:55:00|554.1|545.3|554.2|545.4|554.3|545.5|554.1|545.3|128
1685329200000|2023-05-29 03:00:00|554.32|545.52|554.5|545.7|554.75|545.95|553.9|545.1|271
1685329500000|2023-05-29 03:05:00|554.45|545.65|553.85|545.05|554.45|545.65|553.8|545|170
1685329800000|2023-05-29 03:10:00|553.8|545|553.25|544.45|553.8|545|553.15|544.35|205
1685330100000|2023-05-29 03:15:00|553.3|544.5|551.95|543.15|553.65|544.85|551.95|543.15|233
1685330400000|2023-05-29 03:20:00|552|543.2|552.13|543.33|552.35|543.55|551.85|543.05|127
1685330700000|2023-05-29 03:25:00|552.09|543.29|552.88|544.08|552.91|544.11|551.95|543.15|164
1685331000000|2023-05-29 03:30:00|552.91|544.11|552.3|543.5|553.15|544.35|552|543.2|252
1685331300000|2023-05-29 03:35:00|552.25|543.45|552.62|543.82|552.62|543.82|551.9|543.1|152
1685331600000|2023-05-29 03:40:00|552.59|543.79|552.9|544.1|552.95|544.15|552.5|543.7|102
1685331900000|2023-05-29 03:45:00|552.8|544|552.95|544.15|553.05|544.25|552.55|543.75|102
1685332200000|2023-05-29 03:50:00|552.93|544.13|550.93|542.13|553|544.2|550.65|541.85|316
1685332500000|2023-05-29 03:55:00|550.95|542.15|551.2|542.4|551.41|542.61|550.75|541.95|394
1685332800000|2023-05-29 04:00:00|551.15|542.35|551.65|542.85|552.1|543.3|550.95|542.15|355
1685333100000|2023-05-29 04:05:00|551.55|542.75|551.6|542.8|552.05|543.25|551.55|542.75|300
1685333400000|2023-05-29 04:10:00|551.65|542.85|550.87|542.07|551.8|543|550.6|541.8|278
1685333700000|2023-05-29 04:15:00|550.9|542.1|550.4|541.6|551.2|542.4|550.2|541.4|311
1685334000000|2023-05-29 04:20:00|550.35|541.55|549.05|540.25|550.4|541.6|548.85|540.05|314
1685334300000|2023-05-29 04:25:00|549|540.2|550.7|541.9|551.05|542.25|549|540.2|329
1685334600000|2023-05-29 04:30:00|550.68|541.88|551.2|542.4|551.35|542.55|550.55|541.75|209
1685334900000|2023-05-29 04:35:00|551.27|542.47|550.9|542.1|551.35|542.55|550.65|541.85|123
1685335200000|2023-05-29 04:40:00|550.95|542.15|550.91|542.11|551.15|542.35|550.3|541.5|156
1685335500000|2023-05-29 04:45:00|550.95|542.15|551.25|542.45|551.28|542.48|550.8|542|125
1685335800000|2023-05-29 04:50:00|551.24|542.44|551.8|543|551.85|543.05|550.6|541.8|157
1685336100000|2023-05-29 04:55:00|551.85|543.05|552.75|543.95|552.8|544|551.85|543.05|163
1685336400000|2023-05-29 05:00:00|552.7|543.9|552.15|543.35|552.95|544.15|552.05|543.25|174
1685336700000|2023-05-29 05:05:00|552.1|543.3|553.05|544.25|553.05|544.25|552.05|543.25|181
1685337000000|2023-05-29 05:10:00|553|544.2|553.21|544.41|553.25|544.45|552.69|543.89|223
1685337300000|2023-05-29 05:15:00|553.25|544.45|553.35|544.55|553.55|544.75|553.05|544.25|185
1685337600000|2023-05-29 05:20:00|553.4|544.6|553.5|544.7|553.65|544.85|553.15|544.35|210
1685337900000|2023-05-29 05:25:00|553.55|544.75|553.05|544.25|553.7|544.9|553.05|544.25|79
1685338200000|2023-05-29 05:30:00|553.15|544.35|554.3|545.5|554.3|545.5|553.15|544.35|76
1685338500000|2023-05-29 05:35:00|554.25|545.45|553.95|545.15|554.7|545.9|553.6|544.8|315
1685338800000|2023-05-29 05:40:00|553.91|545.11|554.05|545.25|554.15|545.35|553.55|544.75|247
1685339100000|2023-05-29 05:45:00|554.03|545.23|554.15|545.35|554.15|545.35|553.65|544.85|296
1685339400000|2023-05-29 05:50:00|554|545.2|553.9|545.1|554.15|545.35|553.75|544.95|50
1685339700000|2023-05-29 05:55:00|553.95|545.15|554.15|545.35|554.25|545.45|553.9|545.1|122
1685340000000|2023-05-29 06:00:00|554.24|545.44|554.17|545.37|554.75|545.95|554.05|545.25|175
1685340300000|2023-05-29 06:05:00|554.2|545.4|554.11|545.31|554.2|545.4|553.75|544.95|178
1685340600000|2023-05-29 06:10:00|554.15|545.35|554.15|545.35|554.25|545.45|553.65|544.85|74
1685340900000|2023-05-29 06:15:00|554.1|545.3|554|545.2|554.25|545.45|553.75|544.95|20
1685341200000|2023-05-29 06:20:00|554.05|545.25|553.95|545.15|554.05|545.25|553.75|544.95|9
1685341500000|2023-05-29 06:25:00|554|545.2|554.09|545.29|554.3|545.5|554|545.2|27
1685341800000|2023-05-29 06:30:00|554.1|545.3|554.25|545.45|554.25|545.45|554.09|545.29|50
1685342100000|2023-05-29 06:35:00|554.15|545.35|554.25|545.45|554.4|545.6|554.15|545.35|58
1685342400000|2023-05-29 06:40:00|554.15|545.35|553.82|545.02|554.2|545.4|553.75|544.95|52
1685342700000|2023-05-29 06:45:00|553.86|545.06|554.25|545.45|554.35|545.55|553.82|545.02|45
1685343000000|2023-05-29 06:50:00|554.3|545.5|554.2|545.4|554.35|545.55|554.2|545.4|10
1685343300000|2023-05-29 06:55:00|554.3|545.5|554.3|545.5|554.3|545.5|554.3|545.5|1
1685343600000|2023-05-29 07:00:00|554.35|545.55|552.68|543.88|554.35|545.55|552.38|543.58|108
1685343900000|2023-05-29 07:05:00|552.7|543.9|552.6|543.8|552.7|543.9|552.35|543.55|220
1685344200000|2023-05-29 07:10:00|552.55|543.75|552.58|543.78|552.65|543.85|552.55|543.75|132
1685344500000|2023-05-29 07:15:00|552.6|543.8|552.95|544.15|552.95|544.15|552.6|543.8|6
1685344800000|2023-05-29 07:20:00|553|544.2|553.1|544.3|553.1|544.3|552.95|544.15|128
1685345100000|2023-05-29 07:25:00|552.95|544.15|551.39|542.59|553.1|544.3|551.1|542.3|264
1685345400000|2023-05-29 07:30:00|551.4|542.6|551.45|542.65|552.1|543.3|551.03|542.23|342
1685345700000|2023-05-29 07:35:00|551.42|542.62|551.8|543|551.85|543.05|551.4|542.6|108
1685346000000|2023-05-29 07:40:00|551.85|543.05|551.85|543.05|551.95|543.15|551.35|542.55|252
1685346300000|2023-05-29 07:45:00|551.88|543.08|552|543.2|552.03|543.23|551.05|542.25|229
1685346600000|2023-05-29 07:50:00|551.99|543.19|551.97|543.17|552.15|543.35|551.85|543.05|156
1685346900000|2023-05-29 07:55:00|552.05|543.25|551.85|543.05|552.1|543.3|551.75|542.95|194
1685347200000|2023-05-29 08:00:00|551.75|542.95|552.24|543.44|552.3|543.5|551.75|542.95|168
1685347500000|2023-05-29 08:05:00|552.25|543.45|552.5|543.7|552.5|543.7|552.15|543.35|68
1685347800000|2023-05-29 08:10:00|552.55|543.75|552.85|544.05|553|544.2|552.55|543.75|68
1685348100000|2023-05-29 08:15:00|552.9|544.1|552.35|543.55|553.05|544.25|552.15|543.35|77
1685348400000|2023-05-29 08:20:00|552.3|543.5|552.28|543.48|552.31|543.51|552.15|543.35|79
1685348700000|2023-05-29 08:25:00|552.3|543.5|551.65|542.85|552.3|543.5|551.45|542.65|238
1685349000000|2023-05-29 08:30:00|551.62|542.82|551.5|542.7|552|543.2|551.44|542.64|99
1685349300000|2023-05-29 08:35:00|551.49|542.69|551.55|542.75|551.55|542.75|551.4|542.6|93
1685349600000|2023-05-29 08:40:00|551.5|542.7|551.95|543.15|552.05|543.25|551.45|542.65|154
1685349900000|2023-05-29 08:45:00|551.97|543.17|552.25|543.45|552.41|543.61|551.9|543.1|175
1685350200000|2023-05-29 08:50:00|552.1|543.3|551.68|542.88|552.25|543.45|551.55|542.75|215
1685350500000|2023-05-29 08:55:00|551.6|542.8|552.3|543.5|552.35|543.55|551.3|542.5|165
1685350800000|2023-05-29 09:00:00|552.32|543.52|552.35|543.55|552.52|543.72|552.2|543.4|72
1685351100000|2023-05-29 09:05:00|552.33|543.53|551.9|543.1|552.55|543.75|551.9|543.1|94
1685351400000|2023-05-29 09:10:00|552|543.2|552.08|543.28|552.16|543.36|552|543.2|49
1685351700000|2023-05-29 09:15:00|552.05|543.25|551.65|542.85|552.15|543.35|551.35|542.55|241
1685352000000|2023-05-29 09:20:00|551.6|542.8|552.15|543.35|552.55|543.75|551.55|542.75|373
1685352300000|2023-05-29 09:25:00|552.13|543.33|551.9|543.1|552.16|543.36|551.9|543.1|98
1685352600000|2023-05-29 09:30:00|551.85|543.05|552|543.2|552.15|543.35|551.65|542.85|131
1685352900000|2023-05-29 09:35:00|551.98|543.18|552.54|543.74|552.75|543.95|551.95|543.15|179
1685353200000|2023-05-29 09:40:00|552.51|543.71|552.9|544.1|552.9|544.1|552.35|543.55|88
1685353500000|2023-05-29 09:45:00|552.88|544.08|552.15|543.35|552.9|544.1|552.15|543.35|32
1685353800000|2023-05-29 09:50:00|552.1|543.3|552.31|543.51|552.4|543.6|552.05|543.25|86
1685354100000|2023-05-29 09:55:00|552.35|543.55|552.35|543.55|552.35|543.55|551.95|543.15|87
1685354400000|2023-05-29 10:00:00|552.4|543.6|551.9|543.1|552.4|543.6|551.75|542.95|93
1685354700000|2023-05-29 10:05:00|551.85|543.05|551.95|543.15|552.1|543.3|551.75|542.95|94
1685355000000|2023-05-29 10:10:00|551.94|543.14|552.2|543.4|552.3|543.5|551.65|542.85|95
1685355300000|2023-05-29 10:15:00|552.15|543.35|552|543.2|552.15|543.35|551.85|543.05|71
1685355600000|2023-05-29 10:20:00|551.95|543.15|552.08|543.28|552.1|543.3|551.65|542.85|118
1685355900000|2023-05-29 10:25:00|552.05|543.25|551.9|543.1|552.15|543.35|551.7|542.9|168
1685356200000|2023-05-29 10:30:00|551.85|543.05|551.94|543.14|552|543.2|551.7|542.9|123
1685356500000|2023-05-29 10:35:00|552|543.2|552.35|543.55|552.35|543.55|551.85|543.05|104
1685356800000|2023-05-29 10:40:00|552.3|543.5|552.25|543.45|552.45|543.65|551.85|543.05|73
1685357100000|2023-05-29 10:45:00|552.2|543.4|550.15|541.35|552.2|543.4|550.1|541.3|97
1685357400000|2023-05-29 10:50:00|550.13|541.33|550.75|541.95|551.15|542.35|549.73|540.93|343
1685357700000|2023-05-29 10:55:00|550.74|541.94|550.98|542.18|550.98|542.18|550.55|541.75|96
1685358000000|2023-05-29 11:00:00|551|542.2|550.88|542.08|551.2|542.4|550.65|541.85|142
1685358300000|2023-05-29 11:05:00|550.9|542.1|551.45|542.65|551.45|542.65|550.75|541.95|86
1685358600000|2023-05-29 11:10:00|551.44|542.64|551.5|542.7|551.65|542.85|551.35|542.55|71
1685358900000|2023-05-29 11:15:00|551.45|542.65|551.45|542.65|551.55|542.75|551.45|542.65|144
1685359200000|2023-05-29 11:20:00|551.5|542.7|552.1|543.3|552.14|543.34|551.5|542.7|143
1685359500000|2023-05-29 11:25:00|552.05|543.25|552.1|543.3|552.2|543.4|552.05|543.25|41
1685359800000|2023-05-29 11:30:00|552.15|543.35|552.28|543.48|552.28|543.48|551.95|543.15|134
1685360100000|2023-05-29 11:35:00|552.24|543.44|552.98|544.18|553.05|544.25|552.24|543.44|196
1685360400000|2023-05-29 11:40:00|552.95|544.15|553.1|544.3|553.15|544.35|552.85|544.05|60
1685360700000|2023-05-29 11:45:00|553.05|544.25|553|544.2|553.35|544.55|552.75|543.95|229
1685361000000|2023-05-29 11:50:00|552.85|544.05|553.22|544.42|553.25|544.45|552.85|544.05|200
1685361300000|2023-05-29 11:55:00|553.25|544.45|553.38|544.58|553.5|544.7|553.05|544.25|154
1685361600000|2023-05-29 12:00:00|553.4|544.6|553.2|544.4|553.4|544.6|552.55|543.75|196
1685361900000|2023-05-29 12:05:00|553.25|544.45|553.65|544.85|553.7|544.9|553.15|544.35|99
1685362200000|2023-05-29 12:10:00|553.6|544.8|553|544.2|553.6|544.8|552.85|544.05|180
1685362500000|2023-05-29 12:15:00|552.8|544|552.4|543.6|552.95|544.15|552|543.2|208
1685362800000|2023-05-29 12:20:00|552.45|543.65|553.15|544.35|553.15|544.35|552.25|543.45|149
1685363100000|2023-05-29 12:25:00|553.1|544.3|553.05|544.25|553.25|544.45|552.85|544.05|71
1685363400000|2023-05-29 12:30:00|553.04|544.24|551.75|542.95|553.05|544.25|551.75|542.95|137
1685363700000|2023-05-29 12:35:00|551.93|543.13|551.75|542.95|552|543.2|551.6|542.8|169
1685364000000|2023-05-29 12:40:00|551.8|543|550.8|542|551.8|543|550.75|541.95|52
1685364300000|2023-05-29 12:45:00|550.85|542.05|551.4|542.6|551.45|542.65|550.85|542.05|101
1685364600000|2023-05-29 12:50:00|551.35|542.55|551.55|542.75|551.85|543.05|551.35|542.55|137
1685364900000|2023-05-29 12:55:00|551.53|542.73|551.85|543.05|551.85|543.05|551.25|542.45|86
1685365200000|2023-05-29 13:00:00|551.82|543.02|551.75|542.95|551.85|543.05|551.65|542.85|51
1685365500000|2023-05-29 13:05:00|551.84|543.04|552.15|543.35|552.35|543.55|551.84|543.04|148
1685365800000|2023-05-29 13:10:00|552.05|543.25|552.49|543.69|552.58|543.78|552.05|543.25|128
1685366100000|2023-05-29 13:15:00|552.45|543.65|551.99|543.19|552.55|543.75|551.9|543.1|193
1685366400000|2023-05-29 13:20:00|551.9|543.1|552.05|543.25|552.36|543.56|551.8|543|195
1685366700000|2023-05-29 13:25:00|552.04|543.24|551.94|543.14|552.05|543.25|551.75|542.95|108
1685367000000|2023-05-29 13:30:00|551.95|543.15|551.95|543.15|551.95|543.15|551.75|542.95|84
1685367300000|2023-05-29 13:35:00|551.91|543.11|551.25|542.45|552|543.2|551.25|542.45|98
1685367600000|2023-05-29 13:40:00|551.45|542.65|551|542.2|551.45|542.65|550.35|541.55|279
1685367900000|2023-05-29 13:45:00|550.98|542.18|550.8|542|550.98|542.18|550.1|541.3|185
1685368200000|2023-05-29 13:50:00|550.85|542.05|550.94|542.14|551.15|542.35|550.65|541.85|202
1685368500000|2023-05-29 13:55:00|550.95|542.15|551.1|542.3|551.15|542.35|550.65|541.85|144
1685368800000|2023-05-29 14:00:00|551.15|542.35|551.05|542.25|551.15|542.35|550.7|541.9|149
1685369100000|2023-05-29 14:05:00|550.98|542.18|550.65|541.85|551.1|542.3|550.65|541.85|103
1685369400000|2023-05-29 14:10:00|550.7|541.9|550.9|542.1|551|542.2|550.65|541.85|53
1685369700000|2023-05-29 14:15:00|550.85|542.05|551.25|542.45|551.25|542.45|550.8|542|112
1685370000000|2023-05-29 14:20:00|551.38|542.58|550.95|542.15|551.8|543|550.9|542.1|269
1685370300000|2023-05-29 14:25:00|551|542.2|551.3|542.5|551.46|542.66|550.85|542.05|201
1685370600000|2023-05-29 14:30:00|551.25|542.45|549.88|541.08|551.3|542.5|549.65|540.85|433
1685370900000|2023-05-29 14:35:00|549.87|541.07|550.2|541.4|550.2|541.4|548.75|539.95|634
1685371200000|2023-05-29 14:40:00|550.23|541.43|550.1|541.3|550.45|541.65|549.65|540.85|324
1685371500000|2023-05-29 14:45:00|550.09|541.29|549.45|540.65|550.4|541.6|549.45|540.65|288
1685371800000|2023-05-29 14:50:00|549.35|540.55|549.95|541.15|550.2|541.4|549.35|540.55|264
1685372100000|2023-05-29 14:55:00|549.99|541.19|550.55|541.75|550.55|541.75|548.93|540.13|340
1685372400000|2023-05-29 15:00:00|550.5|541.7|550.85|542.05|550.85|542.05|549.39|540.59|443
1685372700000|2023-05-29 15:05:00|550.84|542.04|551.5|542.7|551.85|543.05|550.75|541.95|208
1685373000000|2023-05-29 15:10:00|551.47|542.67|551.21|542.41|551.5|542.7|551.15|542.35|191
1685373300000|2023-05-29 15:15:00|551.25|542.45|550.65|541.85|551.3|542.5|550.55|541.75|254
1685373600000|2023-05-29 15:20:00|550.6|541.8|549.85|541.05|550.6|541.8|549.65|540.85|296
1685373900000|2023-05-29 15:25:00|549.8|541|548.34|539.54|549.95|541.15|548.3|539.5|500
1685374200000|2023-05-29 15:30:00|548.3|539.5|549.25|540.45|549.4|540.6|547.45|538.65|564
1685374500000|2023-05-29 15:35:00|549.2|540.4|548.83|540.03|549.25|540.45|547.7|538.9|474
1685374800000|2023-05-29 15:40:00|548.85|540.05|549.04|540.24|549.15|540.35|548.4|539.6|241
1685375100000|2023-05-29 15:45:00|549.05|540.25|549.09|540.29|549.4|540.6|548.75|539.95|246
1685375400000|2023-05-29 15:50:00|549.1|540.3|548.45|539.65|549.25|540.45|548.15|539.35|312
1685375700000|2023-05-29 15:55:00|548.65|539.85|548.15|539.35|548.95|540.15|547.6|538.8|360
1685376000000|2023-05-29 16:00:00|547.95|539.15|548.85|540.05|549.15|540.35|546.1|537.3|572
1685376300000|2023-05-29 16:05:00|548.8|540|549.25|540.45|549.45|540.65|547.65|538.85|395
1685376600000|2023-05-29 16:10:00|549.22|540.42|549.25|540.45|549.4|540.6|548.9|540.1|196
1685376900000|2023-05-29 16:15:00|549.23|540.43|548.19|539.39|549.25|540.45|547.45|538.65|232
1685377200000|2023-05-29 16:20:00|548.2|539.4|547.75|538.95|548.2|539.4|546.15|537.35|432
1685377500000|2023-05-29 16:25:00|547.65|538.85|548.45|539.65|548.45|539.65|547.05|538.25|402
1685377800000|2023-05-29 16:30:00|548.4|539.6|549.25|540.45|549.35|540.55|548.15|539.35|185
1685378100000|2023-05-29 16:35:00|549.23|540.43|549.76|540.96|549.95|541.15|549.1|540.3|290
1685378400000|2023-05-29 16:40:00|549.8|541|549.77|540.97|550.05|541.25|549.45|540.65|210
1685378700000|2023-05-29 16:45:00|549.65|540.85|549.35|540.55|549.8|541|549.05|540.25|211
1685379000000|2023-05-29 16:50:00|549.3|540.5|549.5|540.7|549.75|540.95|549.3|540.5|83
1685379300000|2023-05-29 16:55:00|549.45|540.65|549.21|540.41|549.75|540.95|548.95|540.15|223
1685379600000|2023-05-29 17:00:00|549.25|540.45|548.45|539.65|549.25|540.45|548.15|539.35|277
1685379900000|2023-05-29 17:05:00|548.4|539.6|549.45|540.65|549.45|540.65|547.53|538.73|317
1685380200000|2023-05-29 17:10:00|549.4|540.6|550.03|541.23|550.1|541.3|549.33|540.53|302
1685380500000|2023-05-29 17:15:00|550.06|541.26|549.9|541.1|550.08|541.28|549.43|540.63|236
1685380800000|2023-05-29 17:20:00|549.85|541.05|549.7|540.9|550.16|541.36|549.55|540.75|289
1685381100000|2023-05-29 17:25:00|549.69|540.89|549.95|541.15|549.95|541.15|549.35|540.55|57
1685381400000|2023-05-29 17:30:00|549.9|541.1|549.75|540.95|550.1|541.3|549.45|540.65|107
1685381700000|2023-05-29 17:35:00|549.86|541.06|550.07|541.27|550.55|541.75|549.8|541|271
1685382000000|2023-05-29 17:40:00|550.1|541.3|549.9|541.1|550.15|541.35|549.75|540.95|119
1685382300000|2023-05-29 17:45:00|549.86|541.06|549.87|541.07|549.91|541.11|549.65|540.85|160
1685382600000|2023-05-29 17:50:00|549.75|540.95|550.81|542.01|550.85|542.05|549.75|540.95|279
1685382900000|2023-05-29 17:55:00|550.8|542|550.62|541.82|550.85|542.05|550.15|541.35|264
1685383200000|2023-05-29 18:00:00|550.65|541.85|550.33|541.53|550.65|541.85|550.05|541.25|196
1685383500000|2023-05-29 18:05:00|550.2|541.4|550.75|541.95|550.85|542.05|550.15|541.35|264
1685383800000|2023-05-29 18:10:00|550.73|541.93|550.85|542.05|550.85|542.05|550.45|541.65|259
1685384100000|2023-05-29 18:15:00|550.83|542.03|551.1|542.3|551.3|542.5|550.45|541.65|199
1685384400000|2023-05-29 18:20:00|551.18|542.38|550.85|542.05|551.2|542.4|550.85|542.05|178
1685384700000|2023-05-29 18:25:00|551.1|542.3|551.23|542.43|551.35|542.55|550.95|542.15|154
1685385000000|2023-05-29 18:30:00|551.25|542.45|551.26|542.46|551.35|542.55|550.85|542.05|157
1685385300000|2023-05-29 18:35:00|551.15|542.35|551.4|542.6|551.4|542.6|551.15|542.35|80
1685385600000|2023-05-29 18:40:00|551.34|542.54|551.3|542.5|551.4|542.6|551.05|542.25|133
1685385900000|2023-05-29 18:45:00|551.24|542.44|551.8|543|552.4|543.6|550.95|542.15|302
1685386200000|2023-05-29 18:50:00|551.75|542.95|551.65|542.85|551.9|543.1|551.35|542.55|26
1685386500000|2023-05-29 18:55:00|551.75|542.95|551.84|543.04|552.25|543.45|551.65|542.85|196
1685386800000|2023-05-29 19:00:00|551.65|542.85|551.65|542.85|551.84|543.04|551.25|542.45|184
1685387100000|2023-05-29 19:05:00|551.7|542.9|551.23|542.43|551.8|543|550.58|541.78|158
1685387400000|2023-05-29 19:10:00|551.25|542.45|552|543.2|552.2|543.4|551.1|542.3|327
1685387700000|2023-05-29 19:15:00|551.95|543.15|552.01|543.21|552.05|543.25|551.55|542.75|200
1685388000000|2023-05-29 19:20:00|551.95|543.15|552.01|543.21|552.26|543.46|551.85|543.05|140
1685388300000|2023-05-29 19:25:00|552.05|543.25|551.92|543.12|552.15|543.35|551.75|542.95|167
1685388600000|2023-05-29 19:30:00|551.85|543.05|551.9|543.1|552|543.2|551.35|542.55|273
1685388900000|2023-05-29 19:35:00|551.87|543.07|551.65|542.85|551.92|543.12|551.45|542.65|102
1685389200000|2023-05-29 19:40:00|551.6|542.8|551.4|542.6|551.75|542.95|551.15|542.35|81
1685389500000|2023-05-29 19:45:00|551.45|542.65|551.65|542.85|551.75|542.95|551.45|542.65|92
1685389800000|2023-05-29 19:50:00|551.63|542.83|550.25|541.45|551.75|542.95|550.25|541.45|198
1685390100000|2023-05-29 19:55:00|550.4|541.6|550.46|541.66|550.55|541.75|549.47|540.67|362
1685390400000|2023-05-29 20:00:00|550.5|541.7|550.65|541.85|550.9|542.1|549.95|541.15|168
1685390700000|2023-05-29 20:05:00|550.75|541.95|551.34|542.54|551.4|542.6|550.6|541.8|168
1685391000000|2023-05-29 20:10:00|551.38|542.58|551.6|542.8|551.8|543|551.38|542.58|154
1685391300000|2023-05-29 20:15:00|551.56|542.76|551.65|542.85|551.65|542.85|551.25|542.45|66
1685391600000|2023-05-29 20:20:00|551.6|542.8|552.15|543.35|552.25|543.45|551.55|542.75|111
1685391900000|2023-05-29 20:25:00|552.14|543.34|551.95|543.15|552.2|543.4|551.95|543.15|29
1685392200000|2023-05-29 20:30:00|551.9|543.1|551.85|543.05|552.25|543.45|551.75|542.95|73
1685392500000|2023-05-29 20:35:00|551.9|543.1|552.15|543.35|552.25|543.45|551.75|542.95|124
1685392800000|2023-05-29 20:40:00|552.22|543.42|552.15|543.35|552.32|543.52|552.05|543.25|127
1685393100000|2023-05-29 20:45:00|552.16|543.36|551.95|543.15|552.25|543.45|551.89|543.09|111
1685393400000|2023-05-29 20:50:00|551.88|543.08|551.9|543.1|552.1|543.3|551.3|542.5|196
1685393700000|2023-05-29 20:55:00|551.85|543.05|551.78|542.98|551.9|543.1|551.55|542.75|238
1685394000000|2023-05-29 21:00:00|551.75|542.95|552.01|543.21|552.09|543.29|551.69|542.89|32
1685394300000|2023-05-29 21:05:00|552.02|543.22|551.38|542.58|552.02|543.22|551.36|542.56|55
1685394600000|2023-05-29 21:10:00|551.33|542.53|552.14|543.34|552.15|543.35|551.33|542.53|65
1685394900000|2023-05-29 21:15:00|552.15|543.35|552.06|543.26|552.15|543.35|552|543.2|56
1685395200000|2023-05-29 21:20:00|552.05|543.25|551.86|543.06|552.09|543.29|551.8|543|65
1685395500000|2023-05-29 21:25:00|551.81|543.01|551.26|542.46|551.82|543.02|551.14|542.34|45
1685395800000|2023-05-29 21:30:00|551.24|542.44|551.42|542.62|551.51|542.71|551.19|542.39|119
1685396100000|2023-05-29 21:35:00|551.43|542.63|550.84|542.04|551.43|542.63|550.82|542.02|54
1685396400000|2023-05-29 21:40:00|550.89|542.09|551.03|542.23|551.04|542.24|550.83|542.03|29
1685396700000|2023-05-29 21:45:00|551.08|542.28|551.04|542.24|551.09|542.29|551.04|542.24|5
1685397000000|2023-05-29 21:50:00|551.02|542.22|550.44|541.64|551.04|542.24|550.44|541.64|45
1685397300000|2023-05-29 21:55:00|550.45|541.65|549.9|541.1|550.49|541.69|549.9|541.1|38
1685397600000|2023-05-29 22:00:00|549.93|541.13|549.75|540.95|550.06|541.26|549.24|540.44|214
1685397900000|2023-05-29 22:05:00|549.65|540.85|550.2|541.4|550.2|541.4|549.5|540.7|131
1685398200000|2023-05-29 22:10:00|550.18|541.38|549.85|541.05|550.18|541.38|549.85|541.05|54
1685398500000|2023-05-29 22:15:00|549.95|541.15|549.25|540.45|549.95|541.15|549.2|540.4|41
1685398800000|2023-05-29 22:20:00|549.2|540.4|549.15|540.35|549.25|540.45|549|540.2|12
1685399100000|2023-05-29 22:25:00|549.05|540.25|549.25|540.45|549.35|540.55|549|540.2|13
1685399400000|2023-05-29 22:30:00|549.2|540.4|549.98|541.18|550|541.2|548.9|540.1|326
1685399700000|2023-05-29 22:35:00|549.99|541.19|550.35|541.55|550.43|541.63|549.99|541.19|114
1685400000000|2023-05-29 22:40:00|550.4|541.6|550.4|541.6|550.45|541.65|550.1|541.3|80
1685400300000|2023-05-29 22:45:00|550.38|541.58|550.7|541.9|550.7|541.9|550.3|541.5|178
1685400600000|2023-05-29 22:50:00|550.69|541.89|551.2|542.4|551.3|542.5|550.69|541.89|83
1685400900000|2023-05-29 22:55:00|551.29|542.49|550.82|542.02|551.3|542.5|550.7|541.9|99
1685401200000|2023-05-29 23:00:00|550.85|542.05|550.83|542.03|550.9|542.1|550.23|541.43|164
1685401500000|2023-05-29 23:05:00|550.85|542.05|550.85|542.05|551.1|542.3|550.8|542|79
1685401800000|2023-05-29 23:10:00|550.95|542.15|552|543.2|552.14|543.34|550.85|542.05|179
1685402100000|2023-05-29 23:15:00|552.05|543.25|551.1|542.3|552.1|543.3|550.85|542.05|177
1685402400000|2023-05-29 23:20:00|551|542.2|550.93|542.13|551.15|542.35|550.75|541.95|83
1685402700000|2023-05-29 23:25:00|550.88|542.08|550.48|541.68|551.15|542.35|550.35|541.55|201
1685403000000|2023-05-29 23:30:00|550.55|541.75|550.65|541.85|550.88|542.08|550.5|541.7|148
1685403300000|2023-05-29 23:35:00|550.85|542.05|550.8|542|551|542.2|550.7|541.9|81
1685403600000|2023-05-29 23:40:00|550.65|541.85|550.45|541.65|550.8|542|550.25|541.45|147
1685403900000|2023-05-29 23:45:00|550.41|541.61|550.35|541.55|550.45|541.65|550.15|541.35|109
1685404200000|2023-05-29 23:50:00|550.31|541.51|550.3|541.5|550.35|541.55|549.95|541.15|142
1685404500000|2023-05-29 23:55:00|550.26|541.46|550.55|541.75|550.55|541.75|550.15|541.35|52
1685404800000|2023-05-30 00:00:00|550.35|541.55|551.15|542.35|551.15|542.35|550.3|541.5|84
1685405100000|2023-05-30 00:05:00|551.1|542.3|551.29|542.49|551.35|542.55|551.05|542.25|114
1685405400000|2023-05-30 00:10:00|551.35|542.55|550.25|541.45|551.35|542.55|549.97|541.17|131
1685405700000|2023-05-30 00:15:00|550.3|541.5|551.04|542.24|551.15|542.35|550.3|541.5|79
1685406000000|2023-05-30 00:20:00|551.05|542.25|551.25|542.45|551.25|542.45|550.9|542.1|125
1685406300000|2023-05-30 00:25:00|551.15|542.35|550.05|541.25|551.25|542.45|550.05|541.25|121
1685406600000|2023-05-30 00:30:00|550.1|541.3|550.45|541.65|550.85|542.05|550.09|541.29|79
1685406900000|2023-05-30 00:35:00|550.35|541.55|548.85|540.05|550.35|541.55|548.3|539.5|227
1685407200000|2023-05-30 00:40:00|548.9|540.1|548.95|540.15|549.45|540.65|548.75|539.95|197
1685407500000|2023-05-30 00:45:00|549|540.2|551.05|542.25|551.23|542.43|548.95|540.15|318
1685407800000|2023-05-30 00:50:00|551.2|542.4|550.6|541.8|551.55|542.75|550.5|541.7|175
1685408100000|2023-05-30 00:55:00|550.58|541.78|551.29|542.49|551.35|542.55|550.54|541.74|126
1685408400000|2023-05-30 01:00:00|551.3|542.5|551.9|543.1|551.95|543.15|550.95|542.15|245
1685408700000|2023-05-30 01:05:00|551.8|543|552.06|543.26|552.15|543.35|551.65|542.85|202
1685409000000|2023-05-30 01:10:00|552.09|543.29|551.4|542.6|552.35|543.55|551.15|542.35|181
1685409300000|2023-05-30 01:15:00|551.42|542.62|551.35|542.55|551.75|542.95|551.3|542.5|97
1685409600000|2023-05-30 01:20:00|551.34|542.54|551.4|542.6|551.55|542.75|551.25|542.45|92
1685409900000|2023-05-30 01:25:00|551.1|542.3|551|542.2|551.1|542.3|550.9|542.1|103
1685410200000|2023-05-30 01:30:00|551.15|542.35|551.3|542.5|551.55|542.75|551.15|542.35|52
1685410500000|2023-05-30 01:35:00|551.35|542.55|551.55|542.75|551.65|542.85|551.35|542.55|13
1685410800000|2023-05-30 01:40:00|551.59|542.79|552.05|543.25|552.15|543.35|551.55|542.75|78
1685411100000|2023-05-30 01:45:00|552|543.2|551.9|543.1|552.05|543.25|551.8|543|30
1685411400000|2023-05-30 01:50:00|551.8|543|552.32|543.52|552.35|543.55|551.65|542.85|60
1685411700000|2023-05-30 01:55:00|552.35|543.55|552.6|543.8|552.65|543.85|552.32|543.52|118
1685412000000|2023-05-30 02:00:00|552.7|543.9|552.6|543.8|552.95|544.15|552.45|543.65|99
1685412300000|2023-05-30 02:05:00|552.45|543.65|551.69|542.89|552.65|543.85|551.65|542.85|127
1685412600000|2023-05-30 02:10:00|551.7|542.9|551.4|542.6|551.9|543.1|551.39|542.59|87
1685412900000|2023-05-30 02:15:00|551.45|542.65|551.95|543.15|551.95|543.15|551.45|542.65|89
1685413200000|2023-05-30 02:20:00|551.92|543.12|552.29|543.49|552.3|543.5|551.85|543.05|140
1685413500000|2023-05-30 02:25:00|552.3|543.5|552.8|544|552.85|544.05|552.25|543.45|98
1685413800000|2023-05-30 02:30:00|552.7|543.9|552.8|544|552.8|544|552.25|543.45|26
1685414100000|2023-05-30 02:35:00|552.78|543.98|552.06|543.26|552.9|544.1|551.85|543.05|164
1685414400000|2023-05-30 02:40:00|551.95|543.15|551.75|542.95|552.1|543.3|551.75|542.95|68
1685414700000|2023-05-30 02:45:00|551.79|542.99|552.4|543.6|552.4|543.6|551.79|542.99|77
1685415000000|2023-05-30 02:50:00|552.45|543.65|552.2|543.4|552.45|543.65|552.2|543.4|9
1685415300000|2023-05-30 02:55:00|552.15|543.35|552.35|543.55|552.5|543.7|552.15|543.35|7
1685415600000|2023-05-30 03:00:00|552.4|543.6|552.24|543.44|552.85|544.05|552.2|543.4|162
1685415900000|2023-05-30 03:05:00|552.2|543.4|551.95|543.15|552.3|543.5|551.8|543|131
1685416200000|2023-05-30 03:10:00|552.05|543.25|552.1|543.3|552.1|543.3|552|543.2|26
1685416500000|2023-05-30 03:15:00|552.09|543.29|553.35|544.55|553.4|544.6|552.09|543.29|188
1685416800000|2023-05-30 03:20:00|553.3|544.5|552.8|544|553.9|545.1|552.6|543.8|299
1685417100000|2023-05-30 03:25:00|552.79|543.99|552.6|543.8|552.8|544|552.55|543.75|173
1685417400000|2023-05-30 03:30:00|552.55|543.75|552.8|544|552.95|544.15|552.45|543.65|78
1685417700000|2023-05-30 03:35:00|552.89|544.09|553.2|544.4|553.2|544.4|552.8|544|139
1685418000000|2023-05-30 03:40:00|553.19|544.39|552.85|544.05|553.3|544.5|552.75|543.95|211
1685418300000|2023-05-30 03:45:00|552.83|544.03|552.9|544.1|553.05|544.25|552.75|543.95|79
1685418600000|2023-05-30 03:50:00|552.88|544.08|553.1|544.3|553.2|544.4|552.55|543.75|175
1685418900000|2023-05-30 03:55:00|553.08|544.28|552.43|543.63|553.15|544.35|552.39|543.59|155
1685419200000|2023-05-30 04:00:00|552.45|543.65|553.45|544.65|553.55|544.75|552.35|543.55|247
1685419500000|2023-05-30 04:05:00|553.43|544.63|553.18|544.38|553.55|544.75|553.1|544.3|196
1685419800000|2023-05-30 04:10:00|553.2|544.4|552.6|543.8|553.2|544.4|552.4|543.6|194
1685420100000|2023-05-30 04:15:00|552.58|543.78|552.15|543.35|552.8|544|552.15|543.35|188
1685420400000|2023-05-30 04:20:00|552.1|543.3|551.71|542.91|552.15|543.35|551.55|542.75|116
1685420700000|2023-05-30 04:25:00|551.74|542.94|551.76|542.96|552.1|543.3|551.65|542.85|225
1685421000000|2023-05-30 04:30:00|551.8|543|551.49|542.69|551.81|543.01|551.45|542.65|183
1685421300000|2023-05-30 04:35:00|551.5|542.7|551.06|542.26|551.5|542.7|551.05|542.25|268
1685421600000|2023-05-30 04:40:00|551.11|542.31|550.65|541.85|551.11|542.31|550.65|541.85|75
1685421900000|2023-05-30 04:45:00|550.55|541.75|550.9|542.1|551.2|542.4|550.55|541.75|80
1685422200000|2023-05-30 04:50:00|550.86|542.06|551.4|542.6|551.45|542.65|550.75|541.95|141
1685422500000|2023-05-30 04:55:00|551.45|542.65|551.08|542.28|551.5|542.7|550.95|542.15|144
1685422800000|2023-05-30 05:00:00|551.06|542.26|550.65|541.85|551.2|542.4|550.65|541.85|123
1685423100000|2023-05-30 05:05:00|550.6|541.8|550.2|541.4|550.85|542.05|549.85|541.05|35
1685423400000|2023-05-30 05:10:00|550.17|541.37|549.3|540.5|550.17|541.37|548.6|539.8|347
1685423700000|2023-05-30 05:15:00|549.28|540.48|550.63|541.83|550.65|541.85|548.95|540.15|251
1685424000000|2023-05-30 05:20:00|550.65|541.85|550.7|541.9|551.05|542.25|550.35|541.55|186
1685424300000|2023-05-30 05:25:00|550.69|541.89|551.15|542.35|551.2|542.4|550.69|541.89|71
1685424600000|2023-05-30 05:30:00|551.1|542.3|550.8|542|551.1|542.3|550.6|541.8|113
1685424900000|2023-05-30 05:35:00|550.78|541.98|550.4|541.6|550.8|542|550.3|541.5|168
1685425200000|2023-05-30 05:40:00|550.38|541.58|549.91|541.11|550.4|541.6|549.85|541.05|331
1685425500000|2023-05-30 05:45:00|549.94|541.14|550.37|541.57|550.65|541.85|549.94|541.14|146
1685425800000|2023-05-30 05:50:00|550.4|541.6|549.65|540.85|550.4|541.6|549.6|540.8|154
1685426100000|2023-05-30 05:55:00|549.75|540.95|550.25|541.45|550.35|541.55|549.75|540.95|14
1685426400000|2023-05-30 06:00:00|550.35|541.55|550.85|542.05|550.9|542.1|550.35|541.55|116
1685426700000|2023-05-30 06:05:00|550.8|542|551.03|542.23|551.1|542.3|550.65|541.85|147
1685427000000|2023-05-30 06:10:00|551.05|542.25|550.98|542.18|551.15|542.35|550.85|542.05|122
1685427300000|2023-05-30 06:15:00|551|542.2|550.9|542.1|551.1|542.3|550.65|541.85|129
1685427600000|2023-05-30 06:20:00|550.84|542.04|550.88|542.08|551.55|542.75|550.65|541.85|153
1685427900000|2023-05-30 06:25:00|550.9|542.1|550.7|541.9|550.9|542.1|550.45|541.65|71
1685428200000|2023-05-30 06:30:00|550.75|541.95|551.1|542.3|551.1|542.3|550.55|541.75|218
1685428500000|2023-05-30 06:35:00|551.09|542.29|551.5|542.7|551.55|542.75|551.07|542.27|79
1685428800000|2023-05-30 06:40:00|551.35|542.55|551.25|542.45|551.5|542.7|550.85|542.05|72
1685429100000|2023-05-30 06:45:00|551.3|542.5|551.5|542.7|551.55|542.75|550.95|542.15|117
1685429400000|2023-05-30 06:50:00|551.6|542.8|551.4|542.6|551.8|543|551.1|542.3|111
1685429700000|2023-05-30 06:55:00|551.44|542.64|551.86|543.06|551.95|543.15|551.44|542.64|103
1685430000000|2023-05-30 07:00:00|551.91|543.11|551.95|543.15|552.4|543.6|551.65|542.85|195
1685430300000|2023-05-30 07:05:00|551.9|543.1|552|543.2|552.1|543.3|551.75|542.95|75
1685430600000|2023-05-30 07:10:00|551.85|543.05|551.6|542.8|552.1|543.3|551.4|542.6|134
1685430900000|2023-05-30 07:15:00|551.65|542.85|551.3|542.5|551.7|542.9|551.2|542.4|69
1685431200000|2023-05-30 07:20:00|551.34|542.54|550.7|541.9|551.45|542.65|550.55|541.75|108
1685431500000|2023-05-30 07:25:00|550.55|541.75|550.9|542.1|551.1|542.3|550.35|541.55|109
1685431800000|2023-05-30 07:30:00|550.95|542.15|550.58|541.78|551.35|542.55|550.35|541.55|247
1685432100000|2023-05-30 07:35:00|550.6|541.8|550.2|541.4|551.01|542.21|549.75|540.95|228
1685432400000|2023-05-30 07:40:00|550.15|541.35|550.2|541.4|550.45|541.65|549.85|541.05|207
1685432700000|2023-05-30 07:45:00|550.05|541.25|550.75|541.95|551.1|542.3|550.05|541.25|140
1685433000000|2023-05-30 07:50:00|550.8|542|550.15|541.35|550.95|542.15|550.1|541.3|125
1685433300000|2023-05-30 07:55:00|550.2|541.4|549.55|540.75|550.5|541.7|549.55|540.75|151
1685433600000|2023-05-30 08:00:00|549.64|540.84|550.05|541.25|550.35|541.55|549.55|540.75|396
1685433900000|2023-05-30 08:05:00|550.13|541.33|550.35|541.55|550.8|542|550.05|541.25|281
1685434200000|2023-05-30 08:10:00|550.46|541.66|550.68|541.88|550.75|541.95|550.15|541.35|237
1685434500000|2023-05-30 08:15:00|550.7|541.9|551.71|542.91|551.75|542.95|550.55|541.75|319
1685434800000|2023-05-30 08:20:00|551.75|542.95|552|543.2|552.05|543.25|551.25|542.45|358
1685435100000|2023-05-30 08:25:00|551.98|543.18|552.2|543.4|552.65|543.85|551.75|542.95|370
1685435400000|2023-05-30 08:30:00|552.25|543.45|552.25|543.45|552.95|544.15|552.05|543.25|262
1685435700000|2023-05-30 08:35:00|552.5|543.7|552.47|543.67|552.9|544.1|552.25|543.45|246
1685436000000|2023-05-30 08:40:00|552.5|543.7|552.76|543.96|552.8|544|552.3|543.5|166
1685436300000|2023-05-30 08:45:00|552.8|544|553.18|544.38|553.3|544.5|552.65|543.85|176
1685436600000|2023-05-30 08:50:00|553.2|544.4|553.28|544.48|553.7|544.9|553.05|544.25|156
1685436900000|2023-05-30 08:55:00|553.24|544.44|552.95|544.15|553.3|544.5|552.75|543.95|133
1685437200000|2023-05-30 09:00:00|553.02|544.22|553.55|544.75|554.2|545.4|553.02|544.22|298
1685437500000|2023-05-30 09:05:00|553.64|544.84|554.23|545.43|554.25|545.45|553.55|544.75|185
1685437800000|2023-05-30 09:10:00|554.18|545.38|554.16|545.36|554.25|545.45|553.95|545.15|249
1685438100000|2023-05-30 09:15:00|554.05|545.25|554.9|546.1|554.95|546.15|554.05|545.25|234
1685438400000|2023-05-30 09:20:00|554.95|546.15|554.95|546.15|555.05|546.25|554.45|545.65|310
1685438700000|2023-05-30 09:25:00|554.9|546.1|553.63|544.83|554.9|546.1|553.5|544.7|199
1685439000000|2023-05-30 09:30:00|553.68|544.88|554.15|545.35|554.25|545.45|553.55|544.75|93
1685439300000|2023-05-30 09:35:00|554.2|545.4|554.1|545.3|554.5|545.7|554.1|545.3|158
1685439600000|2023-05-30 09:40:00|554.15|545.35|553.95|545.15|554.5|545.7|553.75|544.95|123
1685439900000|2023-05-30 09:45:00|553.8|545|554.6|545.8|554.6|545.8|553.45|544.65|227
1685440200000|2023-05-30 09:50:00|554.35|545.55|554|545.2|554.6|545.8|554|545.2|101
1685440500000|2023-05-30 09:55:00|554.1|545.3|554.05|545.25|554.35|545.55|553.65|544.85|92
1685440800000|2023-05-30 10:00:00|554.1|545.3|554.2|545.4|554.5|545.7|554|545.2|92
1685441100000|2023-05-30 10:05:00|553.95|545.15|554.15|545.35|554.2|545.4|553.85|545.05|113
1685441400000|2023-05-30 10:10:00|554.07|545.27|554.6|545.8|554.65|545.85|553.95|545.15|151
1685441700000|2023-05-30 10:15:00|554.58|545.78|554.65|545.85|554.95|546.15|554.25|545.45|181
1685442000000|2023-05-30 10:20:00|554.8|546|554.9|546.1|555.25|546.45|554.45|545.65|400
1685442300000|2023-05-30 10:25:00|554.86|546.06|555.55|546.75|555.55|546.75|554.75|545.95|341
1685442600000|2023-05-30 10:30:00|555.6|546.8|556.8|548|557.3|548.5|555.55|546.75|543
1685442900000|2023-05-30 10:35:00|556.9|548.1|557|548.2|557.3|548.5|556.45|547.65|420
1685443200000|2023-05-30 10:40:00|556.95|548.15|557.1|548.3|557.25|548.45|556.95|548.15|133
1685443500000|2023-05-30 10:45:00|557.09|548.29|556.65|547.85|557.1|548.3|556.6|547.8|163
1685443800000|2023-05-30 10:50:00|556.63|547.83|556.55|547.75|556.75|547.95|556.4|547.6|84
1685444100000|2023-05-30 10:55:00|556.45|547.65|554.45|545.65|556.55|547.75|554.45|545.65|375
1685444400000|2023-05-30 11:00:00|554.67|545.87|553.4|544.6|554.9|546.1|553.35|544.55|425
1685444700000|2023-05-30 11:05:00|553.35|544.55|553.65|544.85|554.1|545.3|553.05|544.25|205
1685445000000|2023-05-30 11:10:00|553.61|544.81|554.3|545.5|554.5|545.7|553.45|544.65|395
1685445300000|2023-05-30 11:15:00|554.28|545.48|554.1|545.3|554.4|545.6|553.7|544.9|250
1685445600000|2023-05-30 11:20:00|554.05|545.25|554.4|545.6|554.6|545.8|553.85|545.05|204
1685445900000|2023-05-30 11:25:00|554.48|545.68|553.75|544.95|554.55|545.75|553.65|544.85|108
1685446200000|2023-05-30 11:30:00|553.8|545|553.95|545.15|553.95|545.15|553.35|544.55|84
1685446500000|2023-05-30 11:35:00|554|545.2|554.09|545.29|554.12|545.32|553.75|544.95|101
1685446800000|2023-05-30 11:40:00|554.05|545.25|553.75|544.95|554.15|545.35|553.5|544.7|141
1685447100000|2023-05-30 11:45:00|553.73|544.93|554.6|545.8|554.6|545.8|553.65|544.85|233
1685447400000|2023-05-30 11:50:00|554.58|545.78|554.1|545.3|554.6|545.8|553.85|545.05|242
1685447700000|2023-05-30 11:55:00|554.06|545.26|554.59|545.79|554.7|545.9|553.95|545.15|264
1685448000000|2023-05-30 12:00:00|554.6|545.8|554.9|546.1|554.9|546.1|554.43|545.63|230
1685448300000|2023-05-30 12:05:00|554.86|546.06|554.75|545.95|555.35|546.55|554.75|545.95|135
1685448600000|2023-05-30 12:10:00|554.65|545.85|555.15|546.35|555.25|546.45|554.65|545.85|90
1685448900000|2023-05-30 12:15:00|555.25|546.45|554.81|546.01|555.25|546.45|554.45|545.65|177
1685449200000|2023-05-30 12:20:00|554.65|545.85|553.74|544.94|554.85|546.05|553.55|544.75|283
1685449500000|2023-05-30 12:25:00|553.73|544.93|553.08|544.28|554|545.2|552.63|543.83|396
1685449800000|2023-05-30 12:30:00|553|544.2|551.16|542.36|553.1|544.3|551.05|542.25|433
1685450100000|2023-05-30 12:35:00|551.05|542.25|551.35|542.55|551.75|542.95|551.05|542.25|161
1685450400000|2023-05-30 12:40:00|551.5|542.7|551.35|542.55|551.75|542.95|551.35|542.55|48
1685450700000|2023-05-30 12:45:00|551.45|542.65|552.17|543.37|552.3|543.5|551.3|542.5|257
1685451000000|2023-05-30 12:50:00|552.2|543.4|552.8|544|552.8|544|552.15|543.35|397
1685451300000|2023-05-30 12:55:00|552.78|543.98|553.05|544.25|553.35|544.55|552.45|543.65|346
1685451600000|2023-05-30 13:00:00|553.01|544.21|552.4|543.6|553.05|544.25|552.2|543.4|225
1685451900000|2023-05-30 13:05:00|552.25|543.45|552.05|543.25|552.4|543.6|551.9|543.1|80
1685452200000|2023-05-30 13:10:00|552.03|543.23|553.08|544.28|553.1|544.3|551.9|543.1|284
1685452500000|2023-05-30 13:15:00|553.1|544.3|552.8|544|553.35|544.55|552.3|543.5|244
1685452800000|2023-05-30 13:20:00|552.65|543.85|552.55|543.75|553.1|544.3|552.4|543.6|163
1685453100000|2023-05-30 13:25:00|552.6|543.8|552.6|543.8|552.8|544|552.5|543.7|40
1685453400000|2023-05-30 13:30:00|552.65|543.85|552.05|543.25|552.65|543.85|551.4|542.6|222
1685453700000|2023-05-30 13:35:00|552.1|543.3|552.6|543.8|552.6|543.8|551.25|542.45|333
1685454000000|2023-05-30 13:40:00|552.53|543.73|552.03|543.23|552.6|543.8|551.65|542.85|267
1685454300000|2023-05-30 13:45:00|552|543.2|551.5|542.7|552.3|543.5|551.15|542.35|325
1685454600000|2023-05-30 13:50:00|551.48|542.68|550.74|541.94|551.5|542.7|550.05|541.25|354
1685454900000|2023-05-30 13:55:00|550.65|541.85|550.3|541.5|550.75|541.95|549.75|540.95|324
1685455200000|2023-05-30 14:00:00|550.25|541.45|550.69|541.89|550.7|541.9|549.05|540.25|507
1685455500000|2023-05-30 14:05:00|550.7|541.9|552.1|543.3|552.1|543.3|550.55|541.75|303
1685455800000|2023-05-30 14:10:00|552|543.2|551.23|542.43|552.1|543.3|550.85|542.05|307
1685456100000|2023-05-30 14:15:00|551.25|542.45|551.6|542.8|551.75|542.95|551.15|542.35|231
1685456400000|2023-05-30 14:20:00|551.54|542.74|550.08|541.28|551.68|542.88|549.95|541.15|303
1685456700000|2023-05-30 14:25:00|550.1|541.3|550.35|541.55|550.55|541.75|549.9|541.1|321
1685457000000|2023-05-30 14:30:00|550.3|541.5|550.25|541.45|551.45|542.65|550.2|541.4|307
1685457300000|2023-05-30 14:35:00|550.15|541.35|549.88|541.08|550.2|541.4|549.5|540.7|202
1685457600000|2023-05-30 14:40:00|549.9|541.1|548.2|539.4|549.9|541.1|547.75|538.95|428
1685457900000|2023-05-30 14:45:00|548.25|539.45|549.25|540.45|549.25|540.45|547.45|538.65|407
1685458200000|2023-05-30 14:50:00|549.22|540.42|549.1|540.3|549.65|540.85|548.8|540|420
1685458500000|2023-05-30 14:55:00|549.08|540.28|547.2|538.4|549.15|540.35|547.15|538.35|259
1685458800000|2023-05-30 15:00:00|547.15|538.35|548.4|539.6|548.95|540.15|546.75|537.95|396
1685459100000|2023-05-30 15:05:00|548.39|539.59|547.75|538.95|548.65|539.85|547.55|538.75|239
1685459400000|2023-05-30 15:10:00|547.7|538.9|548.3|539.5|548.35|539.55|547.55|538.75|172
1685459700000|2023-05-30 15:15:00|548.29|539.49|548.25|539.45|548.85|540.05|547.35|538.55|233
1685460000000|2023-05-30 15:20:00|548.2|539.4|546.9|538.1|548.25|539.45|546.35|537.55|326
1685460300000|2023-05-30 15:25:00|546.85|538.05|547.9|539.1|547.95|539.15|546.75|537.95|253
1685460600000|2023-05-30 15:30:00|547.89|539.09|548.19|539.39|548.45|539.65|547.55|538.75|286
1685460900000|2023-05-30 15:35:00|548.15|539.35|548.9|540.1|549.05|540.25|548.05|539.25|242
1685461200000|2023-05-30 15:40:00|548.88|540.08|548.25|539.45|548.9|540.1|548.25|539.45|181
1685461500000|2023-05-30 15:45:00|548.3|539.5|548.55|539.75|548.85|540.05|548.25|539.45|117
1685461800000|2023-05-30 15:50:00|548.65|539.85|548.3|539.5|548.7|539.9|548.03|539.23|89
1685462100000|2023-05-30 15:55:00|548.35|539.55|548.09|539.29|548.65|539.85|548|539.2|67
1685462400000|2023-05-30 16:00:00|548.1|539.3|547.75|538.95|548.1|539.3|547.05|538.25|268
1685462700000|2023-05-30 16:05:00|547.7|538.9|548.9|540.1|549.15|540.35|547.62|538.82|320
1685463000000|2023-05-30 16:10:00|548.89|540.09|547.25|538.45|548.95|540.15|547.25|538.45|207
1685463300000|2023-05-30 16:15:00|547.29|538.49|546.79|537.99|547.92|539.12|545.45|536.65|296
1685463600000|2023-05-30 16:20:00|546.8|538|548.5|539.7|548.5|539.7|546.8|538|279
1685463900000|2023-05-30 16:25:00|548.55|539.75|548.75|539.95|548.95|540.15|548.15|539.35|259
1685464200000|2023-05-30 16:30:00|548.69|539.89|549|540.2|549.15|540.35|548.25|539.45|236
1685464500000|2023-05-30 16:35:00|549.05|540.25|548.8|540|549.25|540.45|548.39|539.59|220
1685464800000|2023-05-30 16:40:00|548.75|539.95|548.99|540.19|549|540.2|548.25|539.45|222
1685465100000|2023-05-30 16:45:00|548.85|540.05|549.1|540.3|549.15|540.35|548.4|539.6|119
1685465400000|2023-05-30 16:50:00|549.08|540.28|548.95|540.15|549.35|540.55|548.75|539.95|290
1685465700000|2023-05-30 16:55:00|548.9|540.1|548.05|539.25|548.95|540.15|548|539.2|142
1685466000000|2023-05-30 17:00:00|548.04|539.24|547.8|539|548.05|539.25|547.35|538.55|141
1685466300000|2023-05-30 17:05:00|547.75|538.95|548.25|539.45|548.35|539.55|547.65|538.85|59
1685466600000|2023-05-30 17:10:00|548.29|539.49|548.49|539.69|548.7|539.9|548.25|539.45|89
1685466900000|2023-05-30 17:15:00|548.5|539.7|548.35|539.55|548.6|539.8|548.2|539.4|81
1685467200000|2023-05-30 17:20:00|548.34|539.54|548.55|539.75|548.55|539.75|548.34|539.54|130
1685467500000|2023-05-30 17:25:00|548.54|539.74|548.35|539.55|548.55|539.75|547.45|538.65|231
1685467800000|2023-05-30 17:30:00|548.33|539.53|548|539.2|548.38|539.58|547.35|538.55|260
1685468100000|2023-05-30 17:35:00|547.98|539.18|549.1|540.3|549.25|540.45|547.9|539.1|278
1685468400000|2023-05-30 17:40:00|549.05|540.25|549.4|540.6|549.4|540.6|549.05|540.25|305
1685468700000|2023-05-30 17:45:00|549.35|540.55|550.1|541.3|550.23|541.43|549.05|540.25|311
1685469000000|2023-05-30 17:50:00|550.09|541.29|549.1|540.3|550.25|541.45|548.85|540.05|359
1685469300000|2023-05-30 17:55:00|549.09|540.29|548.85|540.05|549.6|540.8|548.85|540.05|201
1685469600000|2023-05-30 18:00:00|548.8|540|547.65|538.85|549|540.2|547.45|538.65|225
1685469900000|2023-05-30 18:05:00|547.7|538.9|548.35|539.55|548.4|539.6|547.69|538.89|97
1685470200000|2023-05-30 18:10:00|548.4|539.6|549.1|540.3|549.5|540.7|548.35|539.55|286
1685470500000|2023-05-30 18:15:00|549.14|540.34|549.24|540.44|549.45|540.65|549.05|540.25|236
1685470800000|2023-05-30 18:20:00|549.25|540.45|549.6|540.8|549.6|540.8|548.85|540.05|64
1685471100000|2023-05-30 18:25:00|549.5|540.7|549.05|540.25|549.5|540.7|548.95|540.15|11
1685471400000|2023-05-30 18:30:00|549.15|540.35|549.35|540.55|549.45|540.65|549.15|540.35|5
1685471700000|2023-05-30 18:35:00|549.45|540.65|549.9|541.1|549.9|541.1|549.45|540.65|17
1685472000000|2023-05-30 18:40:00|549.85|541.05|550.65|541.85|550.65|541.85|549.85|541.05|133
1685472300000|2023-05-30 18:45:00|550.6|541.8|550.65|541.85|550.75|541.95|550.2|541.4|124
1685472600000|2023-05-30 18:50:00|550.6|541.8|550.3|541.5|550.65|541.85|550.3|541.5|18
1685472900000|2023-05-30 18:55:00|550.35|541.55|550.1|541.3|550.65|541.85|550.1|541.3|19
1685473200000|2023-05-30 19:00:00|549.9|541.1|550.05|541.25|550.05|541.25|549.65|540.85|30
1685473500000|2023-05-30 19:05:00|550.13|541.33|550.35|541.55|550.6|541.8|549.95|541.15|59
1685473800000|2023-05-30 19:10:00|550.4|541.6|550.25|541.45|550.65|541.85|550.1|541.3|94
1685474100000|2023-05-30 19:15:00|550.2|541.4|549.45|540.65|550.2|541.4|549.42|540.62|72
1685474400000|2023-05-30 19:20:00|549.42|540.62|549.2|540.4|549.8|541|549.2|540.4|127
1685474700000|2023-05-30 19:25:00|549.25|540.45|549.65|540.85|549.65|540.85|549.24|540.44|103
1685475000000|2023-05-30 19:30:00|549.62|540.82|549.65|540.85|550.05|541.25|549.55|540.75|166
1685475300000|2023-05-30 19:35:00|549.7|540.9|549.85|541.05|549.9|541.1|549.6|540.8|27
1685475600000|2023-05-30 19:40:00|549.75|540.95|550.2|541.4|550.2|541.4|549.75|540.95|42
1685475900000|2023-05-30 19:45:00|550.25|541.45|550.15|541.35|550.35|541.55|550.15|541.35|19
1685476200000|2023-05-30 19:50:00|550.1|541.3|549.25|540.45|550.15|541.35|548.95|540.15|73
1685476500000|2023-05-30 19:55:00|549.2|540.4|549.95|541.15|550|541.2|549.15|540.35|164
1685476800000|2023-05-30 20:00:00|549.99|541.19|549.6|540.8|550.1|541.3|549.35|540.55|106
1685477100000|2023-05-30 20:05:00|549.65|540.85|550.35|541.55|550.35|541.55|549.64|540.84|118
1685477400000|2023-05-30 20:10:00|550.25|541.45|549.55|540.75|550.35|541.55|549.3|540.5|176
1685477700000|2023-05-30 20:15:00|549.53|540.73|548.9|540.1|549.6|540.8|548.75|539.95|292
1685478000000|2023-05-30 20:20:00|548.75|539.95|549.75|540.95|549.85|541.05|548.75|539.95|150
1685478300000|2023-05-30 20:25:00|549.7|540.9|549.83|541.03|549.9|541.1|549.45|540.65|149
1685478600000|2023-05-30 20:30:00|549.8|541|549.83|541.03|549.95|541.15|549.45|540.65|155
1685478900000|2023-05-30 20:35:00|549.85|541.05|549.6|540.8|549.9|541.1|549.45|540.65|113
1685479200000|2023-05-30 20:40:00|549.69|540.89|549.95|541.15|550.1|541.3|549.65|540.85|143
1685479500000|2023-05-30 20:45:00|550|541.2|549.65|540.85|550|541.2|549.65|540.85|21
1685479800000|2023-05-30 20:50:00|549.6|540.8|549.55|540.75|549.95|541.15|549.5|540.7|26
1685480100000|2023-05-30 20:55:00|549.5|540.7|549.15|540.35|549.55|540.75|548.85|540.05|93
1685480400000|2023-05-30 21:00:00|549.16|540.36|549.22|540.42|549.39|540.59|548.73|539.93|98
1685480700000|2023-05-30 21:05:00|549.2|540.4|549.91|541.11|549.92|541.12|549.2|540.4|67
1685481000000|2023-05-30 21:10:00|549.9|541.1|550|541.2|550.01|541.21|549.72|540.92|40
1685481300000|2023-05-30 21:15:00|550.01|541.21|550.1|541.3|550.1|541.3|549.72|540.92|41
1685481600000|2023-05-30 21:20:00|550.12|541.32|550.71|541.91|550.71|541.91|550.11|541.31|52
1685481900000|2023-05-30 21:25:00|550.7|541.9|550.4|541.6|550.92|542.12|549.53|540.73|127
1685482200000|2023-05-30 21:30:00|550.39|541.59|550.23|541.43|550.42|541.62|550.21|541.41|21
1685482500000|2023-05-30 21:35:00|550.22|541.42|549.86|541.06|550.22|541.42|549.62|540.82|67
1685482800000|2023-05-30 21:40:00|549.9|541.1|550|541.2|550.09|541.29|549.9|541.1|39
1685483100000|2023-05-30 21:45:00|550.01|541.21|548.34|539.54|550.01|541.21|548.33|539.53|159
1685483400000|2023-05-30 21:50:00|548.32|539.52|549.02|540.22|549.05|540.25|547.94|539.14|130
1685483700000|2023-05-30 21:55:00|549.05|540.25|548.85|540.05|549.6|540.8|548.84|540.04|122
1685484000000|2023-05-30 22:00:00|548.9|540.1|547.95|539.15|548.9|540.1|547.65|538.85|154
1685484300000|2023-05-30 22:05:00|547.9|539.1|548.25|539.45|548.54|539.74|547.85|539.05|138
1685484600000|2023-05-30 22:10:00|548.2|539.4|548.29|539.49|548.3|539.5|548.2|539.4|32
1685484900000|2023-05-30 22:15:00|548.3|539.5|548.23|539.43|548.3|539.5|547.79|538.99|64
1685485200000|2023-05-30 22:20:00|548.25|539.45|548.3|539.5|548.5|539.7|548.15|539.35|145
1685485500000|2023-05-30 22:25:00|548.25|539.45|548.74|539.94|548.95|540.15|548.25|539.45|136
1685485800000|2023-05-30 22:30:00|548.75|539.95|549.15|540.35|549.2|540.4|548.65|539.85|94
1685486100000|2023-05-30 22:35:00|549.1|540.3|549.43|540.63|549.5|540.7|549.05|540.25|83
1685486400000|2023-05-30 22:40:00|549.48|540.68|549.75|540.95|549.75|540.95|549.35|540.55|87
1685486700000|2023-05-30 22:45:00|549.83|541.03|549.85|541.05|549.85|541.05|549.45|540.65|127
1685487000000|2023-05-30 22:50:00|549.82|541.02|549.8|541|549.85|541.05|549.75|540.95|55
1685487300000|2023-05-30 22:55:00|549.85|541.05|549.78|540.98|549.9|541.1|549.4|540.6|190
1685487600000|2023-05-30 23:00:00|549.45|540.65|549.05|540.25|549.75|540.95|548.85|540.05|94
1685487900000|2023-05-30 23:05:00|549.1|540.3|549.1|540.3|549.2|540.4|548.95|540.15|47
1685488200000|2023-05-30 23:10:00|549.09|540.29|548.5|539.7|549.3|540.5|548.45|539.65|127
1685488500000|2023-05-30 23:15:00|548.55|539.75|548.5|539.7|548.85|540.05|548.35|539.55|142
1685488800000|2023-05-30 23:20:00|548.48|539.68|548.8|540|549|540.2|548.4|539.6|107
1685489100000|2023-05-30 23:25:00|549|540.2|548.88|540.08|549.25|540.45|548.65|539.85|104
1685489400000|2023-05-30 23:30:00|548.9|540.1|548.85|540.05|548.95|540.15|548.55|539.75|186
1685489700000|2023-05-30 23:35:00|548.9|540.1|549.14|540.34|549.3|540.5|548.55|539.75|176
1685490000000|2023-05-30 23:40:00|549.2|540.4|548.65|539.85|549.25|540.45|548.65|539.85|197
1685490300000|2023-05-30 23:45:00|548.77|539.97|549.05|540.25|549.15|540.35|548.55|539.75|145
1685490600000|2023-05-30 23:50:00|548.85|540.05|548.71|539.91|549.1|540.3|548.45|539.65|178
1685490900000|2023-05-30 23:55:00|548.75|539.95|548.85|540.05|548.85|540.05|548.55|539.75|116
1685491200000|2023-05-31 00:00:00|548.79|539.99|548.6|539.8|548.85|540.05|547.55|538.75|299
1685491500000|2023-05-31 00:05:00|548.65|539.85|548.2|539.4|548.95|540.15|548.16|539.36|150
1685491800000|2023-05-31 00:10:00|548.25|539.45|548.64|539.84|548.7|539.9|547.65|538.85|311
1685492100000|2023-05-31 00:15:00|548.7|539.9|548.15|539.35|548.85|540.05|548.05|539.25|276
1685492400000|2023-05-31 00:20:00|548.13|539.33|548.13|539.33|548.2|539.4|547.65|538.85|183
1685492700000|2023-05-31 00:25:00|548.1|539.3|548.18|539.38|548.55|539.75|547.95|539.15|178
1685493000000|2023-05-31 00:30:00|548.16|539.36|549.09|540.29|549.15|540.35|547.95|539.15|273
1685493300000|2023-05-31 00:35:00|549.15|540.35|549.3|540.5|549.5|540.7|548.95|540.15|373
1685493600000|2023-05-31 00:40:00|549.25|540.45|549.52|540.72|549.82|541.02|549.15|540.35|309
1685493900000|2023-05-31 00:45:00|549.49|540.69|549.44|540.64|549.7|540.9|549.35|540.55|237
1685494200000|2023-05-31 00:50:00|549.45|540.65|550|541.2|550|541.2|549.35|540.55|289
1685494500000|2023-05-31 00:55:00|549.85|541.05|549.9|541.1|550.35|541.55|549.75|540.95|241
1685494800000|2023-05-31 01:00:00|549.85|541.05|549.03|540.23|549.9|541.1|548.95|540.15|80
1685495100000|2023-05-31 01:05:00|549.08|540.28|549.2|540.4|549.4|540.6|549|540.2|187
1685495400000|2023-05-31 01:10:00|549.19|540.39|549.52|540.72|549.63|540.83|549.15|540.35|148
1685495700000|2023-05-31 01:15:00|549.55|540.75|550.05|541.25|550.05|541.25|549.45|540.65|181
1685496000000|2023-05-31 01:20:00|550|541.2|549.95|541.15|550.15|541.35|549.85|541.05|145
1685496300000|2023-05-31 01:25:00|550.1|541.3|550.49|541.69|550.65|541.85|549.95|541.15|248
1685496600000|2023-05-31 01:30:00|550.5|541.7|550.1|541.3|550.8|542|549.7|540.9|410
1685496900000|2023-05-31 01:35:00|549.95|541.15|550.15|541.35|550.4|541.6|549.95|541.15|194
1685497200000|2023-05-31 01:40:00|549.95|541.15|550.65|541.85|550.7|541.9|549.95|541.15|394
1685497500000|2023-05-31 01:45:00|550.7|541.9|550.47|541.67|550.7|541.9|550.25|541.45|246
1685497800000|2023-05-31 01:50:00|550.4|541.6|550.45|541.65|550.8|542|550.25|541.45|208
1685498100000|2023-05-31 01:55:00|550.4|541.6|549.25|540.45|550.4|541.6|549.15|540.35|270
1685498400000|2023-05-31 02:00:00|549.3|540.5|547.85|539.05|549.35|540.55|546.95|538.15|413
1685498700000|2023-05-31 02:05:00|548|539.2|545.7|536.9|548.13|539.33|544.65|535.85|412
1685499000000|2023-05-31 02:10:00|545.75|536.95|546.4|537.6|546.5|537.7|545.7|536.9|392
1685499300000|2023-05-31 02:15:00|546.35|537.55|547.6|538.8|547.65|538.85|546.05|537.25|385
1685499600000|2023-05-31 02:20:00|547.57|538.77|547.46|538.66|547.6|538.8|547.2|538.4|159
1685499900000|2023-05-31 02:25:00|547.5|538.7|547.75|538.95|548.1|539.3|547.35|538.55|119
1685500200000|2023-05-31 02:30:00|547.95|539.15|547.45|538.65|548.1|539.3|546.95|538.15|195
1685500500000|2023-05-31 02:35:00|547.4|538.6|547.5|538.7|547.6|538.8|546.95|538.15|216
1685500800000|2023-05-31 02:40:00|547.48|538.68|547.7|538.9|547.7|538.9|547.05|538.25|149
1685501100000|2023-05-31 02:45:00|547.55|538.75|546.95|538.15|547.65|538.85|546.75|537.95|181
1685501400000|2023-05-31 02:50:00|547.08|538.28|547.05|538.25|547.5|538.7|546.5|537.7|244
1685501700000|2023-05-31 02:55:00|546.85|538.05|546.75|537.95|547.2|538.4|546.75|537.95|144
1685502000000|2023-05-31 03:00:00|546.8|538|546|537.2|546.85|538.05|545.85|537.05|258
1685502300000|2023-05-31 03:05:00|545.99|537.19|546.05|537.25|546.2|537.4|545.75|536.95|159
1685502600000|2023-05-31 03:10:00|546.04|537.24|546.5|537.7|546.7|537.9|545.65|536.85|208
1685502900000|2023-05-31 03:15:00|546.49|537.69|546.3|537.5|546.67|537.87|546.2|537.4|90
1685503200000|2023-05-31 03:20:00|546.39|537.59|546.9|538.1|547.05|538.25|546.39|537.59|81
1685503500000|2023-05-31 03:25:00|546.95|538.15|547.8|539|547.8|539|546.95|538.15|146
1685503800000|2023-05-31 03:30:00|547.6|538.8|547.65|538.85|547.65|538.85|547.35|538.55|148
1685504100000|2023-05-31 03:35:00|547.6|538.8|548.12|539.32|548.2|539.4|547.45|538.65|164
1685504400000|2023-05-31 03:40:00|548.15|539.35|548|539.2|548.25|539.45|547.95|539.15|127
1685504700000|2023-05-31 03:45:00|547.99|539.19|548.25|539.45|548.45|539.65|547.95|539.15|77
1685505000000|2023-05-31 03:50:00|548.36|539.56|548.25|539.45|548.4|539.6|548.15|539.35|46
1685505300000|2023-05-31 03:55:00|548.2|539.4|548.15|539.35|548.3|539.5|547.85|539.05|238
1685505600000|2023-05-31 04:00:00|548.12|539.32|547.4|538.6|548.5|539.7|547.4|538.6|219
1685505900000|2023-05-31 04:05:00|547.45|538.65|547.9|539.1|548|539.2|547.3|538.5|197
1685506200000|2023-05-31 04:10:00|547.88|539.08|547.6|538.8|548.05|539.25|547.45|538.65|125
1685506500000|2023-05-31 04:15:00|547.65|538.85|547.55|538.75|547.7|538.9|547.35|538.55|75
1685506800000|2023-05-31 04:20:00|547.62|538.82|547.2|538.4|547.7|538.9|547.05|538.25|138
1685507100000|2023-05-31 04:25:00|547.16|538.36|546.95|538.15|547.2|538.4|546.75|537.95|69
1685507400000|2023-05-31 04:30:00|547|538.2|546.6|537.8|547.5|538.7|546.45|537.65|200
1685507700000|2023-05-31 04:35:00|546.65|537.85|546.4|537.6|546.65|537.85|546.05|537.25|199
1685508000000|2023-05-31 04:40:00|546.37|537.57|545.85|537.05|546.45|537.65|545.55|536.75|414
1685508300000|2023-05-31 04:45:00|545.95|537.15|540.45|531.65|546.2|537.4|537.8|529|660
1685508600000|2023-05-31 04:50:00|540.3|531.5|540.15|531.35|541.04|532.24|539.65|530.85|464
1685508900000|2023-05-31 04:55:00|540.05|531.25|538.2|529.4|540.68|531.88|536.7|527.9|660
1685509200000|2023-05-31 05:00:00|538.18|529.38|537.38|528.58|538.86|530.06|534.82|526.02|871
1685509500000|2023-05-31 05:05:00|537.45|528.65|537.38|528.58|537.84|529.04|536.75|527.95|628
1685509800000|2023-05-31 05:10:00|537.4|528.6|537.88|529.08|538.1|529.3|536.55|527.75|471
1685510100000|2023-05-31 05:15:00|537.9|529.1|537.93|529.13|538.5|529.7|536.95|528.15|452
1685510400000|2023-05-31 05:20:00|537.95|529.15|538.32|529.52|538.35|529.55|537.05|528.25|330
1685510700000|2023-05-31 05:25:00|538.35|529.55|538.4|529.6|538.65|529.85|537.5|528.7|465
1685511000000|2023-05-31 05:30:00|538.39|529.59|537.25|528.45|538.4|529.6|536.8|528|418
1685511300000|2023-05-31 05:35:00|537.2|528.4|537.15|528.35|537.2|528.4|536.45|527.65|353
1685511600000|2023-05-31 05:40:00|537.2|528.4|537.65|528.85|537.75|528.95|536.85|528.05|219
1685511900000|2023-05-31 05:45:00|537.63|528.83|536.7|527.9|537.65|528.85|536.55|527.75|366
1685512200000|2023-05-31 05:50:00|536.55|527.75|536.7|527.9|536.9|528.1|535.55|526.75|288
1685512500000|2023-05-31 05:55:00|536.67|527.87|536|527.2|536.8|528|535.15|526.35|532
1685512800000|2023-05-31 06:00:00|535.96|527.16|536.9|528.1|536.9|528.1|534.85|526.05|597
1685513100000|2023-05-31 06:05:00|536.75|527.95|536.75|527.95|537.2|528.4|536.35|527.55|337
1685513400000|2023-05-31 06:10:00|536.86|528.06|537.08|528.28|537.1|528.3|535.86|527.06|348
1685513700000|2023-05-31 06:15:00|537.1|528.3|538|529.2|538.05|529.25|536.6|527.8|482
1685514000000|2023-05-31 06:20:00|537.95|529.15|538.1|529.3|538.1|529.3|537.35|528.55|371
1685514300000|2023-05-31 06:25:00|538.05|529.25|538|529.2|538.15|529.35|537.52|528.72|309
1685514600000|2023-05-31 06:30:00|537.85|529.05|537.76|528.96|538.05|529.25|537.15|528.35|301
1685514900000|2023-05-31 06:35:00|537.8|529|537.14|528.34|537.8|529|536.75|527.95|292
1685515200000|2023-05-31 06:40:00|537.2|528.4|537.71|528.91|537.8|529|537.02|528.22|239
1685515500000|2023-05-31 06:45:00|537.74|528.94|538.5|529.7|538.5|529.7|537.35|528.55|331
1685515800000|2023-05-31 06:50:00|538.55|529.75|538.3|529.5|538.6|529.8|537.95|529.15|269
1685516100000|2023-05-31 06:55:00|538.15|529.35|538.55|529.75|538.65|529.85|538.15|529.35|210
1685516400000|2023-05-31 07:00:00|538.6|529.8|537.94|529.14|538.6|529.8|537.85|529.05|207
1685516700000|2023-05-31 07:05:00|537.9|529.1|538.11|529.31|538.25|529.45|537.45|528.65|218
1685517000000|2023-05-31 07:10:00|538.08|529.28|537.3|528.5|538.15|529.35|537.3|528.5|207
1685517300000|2023-05-31 07:15:00|537.35|528.55|537.8|529|537.8|529|537.2|528.4|255
1685517600000|2023-05-31 07:20:00|537.79|528.99|538.5|529.7|538.5|529.7|537.7|528.9|332
1685517900000|2023-05-31 07:25:00|538.45|529.65|538.68|529.88|538.95|530.15|538.35|529.55|280
1685518200000|2023-05-31 07:30:00|538.6|529.8|538.72|529.92|538.8|530|538.15|529.35|325
1685518500000|2023-05-31 07:35:00|538.75|529.95|538.45|529.65|538.75|529.95|538.3|529.5|218
1685518800000|2023-05-31 07:40:00|538.5|529.7|538.3|529.5|538.5|529.7|538.15|529.35|11
1685519100000|2023-05-31 07:45:00|538.2|529.4|537.95|529.15|538.2|529.4|537.95|529.15|78
1685519400000|2023-05-31 07:50:00|538|529.2|538.35|529.55|538.35|529.55|538|529.2|27
1685519700000|2023-05-31 07:55:00|538.4|529.6|537.92|529.12|538.4|529.6|537.85|529.05|98
1685520000000|2023-05-31 08:00:00|537.89|529.09|537.2|528.4|538.05|529.25|537.2|528.4|229
1685520300000|2023-05-31 08:05:00|537.25|528.45|538.13|529.33|538.15|529.35|537.2|528.4|149
1685520600000|2023-05-31 08:10:00|538.15|529.35|538.1|529.3|538.42|529.62|537.85|529.05|169
1685520900000|2023-05-31 08:15:00|538.09|529.29|537.35|528.55|538.15|529.35|537.35|528.55|46
1685521200000|2023-05-31 08:20:00|537.25|528.45|537.75|528.95|537.85|529.05|536.85|528.05|247
1685521500000|2023-05-31 08:25:00|537.8|529|537.3|528.5|537.85|529.05|537.15|528.35|81
1685521800000|2023-05-31 08:30:00|537.25|528.45|538|529.2|538|529.2|537.25|528.45|197
1685522100000|2023-05-31 08:35:00|537.99|529.19|537.5|528.7|538.45|529.65|537.45|528.65|162
1685522400000|2023-05-31 08:40:00|537.45|528.65|536.95|528.15|537.45|528.65|536.95|528.15|145
1685522700000|2023-05-31 08:45:00|536.9|528.1|537.45|528.65|537.5|528.7|536.75|527.95|246
1685523000000|2023-05-31 08:50:00|537.4|528.6|536.25|527.45|537.6|528.8|536.25|527.45|123
1685523300000|2023-05-31 08:55:00|536.19|527.39|536.3|527.5|536.9|528.1|536.12|527.32|319
1685523600000|2023-05-31 09:00:00|536.25|527.45|536.09|527.29|536.4|527.6|535.45|526.65|404
1685523900000|2023-05-31 09:05:00|536.07|527.27|537.1|528.3|537.45|528.65|536.05|527.25|277
1685524200000|2023-05-31 09:10:00|537.05|528.25|536.6|527.8|537.35|528.55|536.45|527.65|136
1685524500000|2023-05-31 09:15:00|536.55|527.75|537.1|528.3|537.35|528.55|536.25|527.45|144
1685524800000|2023-05-31 09:20:00|537.09|528.29|536.88|528.08|537.12|528.32|536.55|527.75|174
1685525100000|2023-05-31 09:25:00|536.9|528.1|536.85|528.05|536.95|528.15|536.35|527.55|166
1685525400000|2023-05-31 09:30:00|536.83|528.03|536.6|527.8|536.85|528.05|536.4|527.6|132
1685525700000|2023-05-31 09:35:00|536.59|527.79|537.08|528.28|537.08|528.28|536.55|527.75|181
1685526000000|2023-05-31 09:40:00|537.06|528.26|537.3|528.5|537.45|528.65|536.45|527.65|266
1685526300000|2023-05-31 09:45:00|537.4|528.6|537.69|528.89|537.75|528.95|537.15|528.35|167
1685526600000|2023-05-31 09:50:00|537.75|528.95|537.2|528.4|537.85|529.05|536.85|528.05|236
1685526900000|2023-05-31 09:55:00|537.15|528.35|537.05|528.25|537.25|528.45|536.95|528.15|92
1685527200000|2023-05-31 10:00:00|537|528.2|536.8|528|537.05|528.25|536.65|527.85|140
1685527500000|2023-05-31 10:05:00|536.85|528.05|536.77|527.97|536.87|528.07|536.55|527.75|147
1685527800000|2023-05-31 10:10:00|536.65|527.85|536.25|527.45|536.8|528|536.15|527.35|146
1685528100000|2023-05-31 10:15:00|536.3|527.5|536.23|527.43|536.4|527.6|536.05|527.25|114
1685528400000|2023-05-31 10:20:00|536.3|527.5|536.7|527.9|536.7|527.9|536.05|527.25|114
1685528700000|2023-05-31 10:25:00|536.75|527.95|536.1|527.3|536.8|528|535.65|526.85|102
1685529000000|2023-05-31 10:30:00|536.06|527.26|536.35|527.55|536.45|527.65|535.95|527.15|103
1685529300000|2023-05-31 10:35:00|536.29|527.49|536.1|527.3|536.35|527.55|535.85|527.05|77
1685529600000|2023-05-31 10:40:00|535.85|527.05|535.35|526.55|536.15|527.35|535.05|526.25|262
1685529900000|2023-05-31 10:45:00|535.3|526.5|535.5|526.7|536.15|527.35|535.15|526.35|297
1685530200000|2023-05-31 10:50:00|535.44|526.64|535.65|526.85|535.8|527|535.35|526.55|231
1685530500000|2023-05-31 10:55:00|535.6|526.8|535.75|526.95|535.85|527.05|535.35|526.55|136
1685530800000|2023-05-31 11:00:00|535.69|526.89|535.7|526.9|535.9|527.1|535.15|526.35|282
1685531100000|2023-05-31 11:05:00|535.75|526.95|535|526.2|535.9|527.1|534.95|526.15|354
1685531400000|2023-05-31 11:10:00|534.95|526.15|535.85|527.05|535.9|527.1|534.9|526.1|309
1685531700000|2023-05-31 11:15:00|535.9|527.1|535.8|527|536.15|527.35|535.55|526.75|224
1685532000000|2023-05-31 11:20:00|535.77|526.97|535.75|526.95|535.8|527|535.15|526.35|236
1685532300000|2023-05-31 11:25:00|535.8|527|536.2|527.4|536.4|527.6|535.8|527|164
1685532600000|2023-05-31 11:30:00|536.15|527.35|535.95|527.15|536.45|527.65|535.9|527.1|170
1685532900000|2023-05-31 11:35:00|535.9|527.1|536.1|527.3|536.2|527.4|535.75|526.95|77
1685533200000|2023-05-31 11:40:00|536.05|527.25|535.95|527.15|536.2|527.4|535.85|527.05|80
1685533500000|2023-05-31 11:45:00|536.05|527.25|535.8|527|536.05|527.25|535.65|526.85|125
1685533800000|2023-05-31 11:50:00|535.9|527.1|535.95|527.15|535.95|527.15|535.75|526.95|127
1685534100000|2023-05-31 11:55:00|535.93|527.13|535.95|527.15|535.95|527.15|535.73|526.93|112
1685534400000|2023-05-31 12:00:00|535.9|527.1|535.35|526.55|535.95|527.15|535.3|526.5|266
1685534700000|2023-05-31 12:05:00|535.44|526.64|534.45|525.65|535.45|526.65|533.95|525.15|222
1685535000000|2023-05-31 12:10:00|534.4|525.6|535.2|526.4|535.2|526.4|534.05|525.25|125
1685535300000|2023-05-31 12:15:00|535.15|526.35|535.05|526.25|535.95|527.15|535.05|526.25|111
1685535600000|2023-05-31 12:20:00|535|526.2|534.95|526.15|535.05|526.25|534.75|525.95|82
1685535900000|2023-05-31 12:25:00|534.9|526.1|535.25|526.45|535.55|526.75|534.85|526.05|150
1685536200000|2023-05-31 12:30:00|535.32|526.52|535.55|526.75|535.8|527|535.32|526.52|162
1685536500000|2023-05-31 12:35:00|535.6|526.8|535.55|526.75|535.75|526.95|535.25|526.45|90
1685536800000|2023-05-31 12:40:00|535.6|526.8|535.95|527.15|535.95|527.15|535.59|526.79|40
1685537100000|2023-05-31 12:45:00|535.75|526.95|535.45|526.65|535.75|526.95|535.45|526.65|12
1685537400000|2023-05-31 12:50:00|535.5|526.7|535.2|526.4|535.5|526.7|535.15|526.35|113
1685537700000|2023-05-31 12:55:00|535.19|526.39|535.3|526.5|535.3|526.5|535.15|526.35|57
1685538000000|2023-05-31 13:00:00|535.15|526.35|535.55|526.75|535.55|526.75|535.15|526.35|145
1685538300000|2023-05-31 13:05:00|535.45|526.65|535.95|527.15|535.95|527.15|535.45|526.65|100
1685538600000|2023-05-31 13:10:00|536.05|527.25|536.12|527.32|536.2|527.4|535.8|527|103
1685538900000|2023-05-31 13:15:00|536.15|527.35|536.8|528|536.9|528.1|536.05|527.25|92
1685539200000|2023-05-31 13:20:00|536.85|528.05|536.55|527.75|536.9|528.1|536.55|527.75|118
1685539500000|2023-05-31 13:25:00|536.65|527.85|536.95|528.15|537.15|528.35|536.1|527.3|148
1685539800000|2023-05-31 13:30:00|536.92|528.12|536.3|527.5|537.2|528.4|536.05|527.25|398
1685540100000|2023-05-31 13:35:00|536.25|527.45|536.9|528.1|536.95|528.15|536.1|527.3|178
1685540400000|2023-05-31 13:40:00|536.85|528.05|537.19|528.39|537.59|528.79|536.75|527.95|211
1685540700000|2023-05-31 13:45:00|537.24|528.44|537.6|528.8|537.65|528.85|536.95|528.15|468
1685541000000|2023-05-31 13:50:00|537.55|528.75|537.75|528.95|537.8|529|537.09|528.29|322
1685541300000|2023-05-31 13:55:00|537.7|528.9|537.5|528.7|537.8|529|537.15|528.35|296
1685541600000|2023-05-31 14:00:00|537.55|528.75|536.5|527.7|537.55|528.75|535.55|526.75|624
1685541900000|2023-05-31 14:05:00|536.45|527.65|535.65|526.85|536.55|527.75|535.35|526.55|437
1685542200000|2023-05-31 14:10:00|535.6|526.8|535.87|527.07|536|527.2|535.25|526.45|389
1685542500000|2023-05-31 14:15:00|535.75|526.95|533.05|524.25|536.1|527.3|531.4|522.6|191
1685542800000|2023-05-31 14:20:00|533|524.2|533.37|524.57|534.65|525.85|532.7|523.9|332
1685543100000|2023-05-31 14:25:00|533.4|524.6|533.5|524.7|533.76|524.96|532.9|524.1|601
1685543400000|2023-05-31 14:30:00|533.46|524.66|532.9|524.1|533.8|525|532.75|523.95|463
1685543700000|2023-05-31 14:35:00|532.88|524.08|532.8|524|533.12|524.32|532.25|523.45|312
1685544000000|2023-05-31 14:40:00|532.75|523.95|533.43|524.63|533.8|525|532.55|523.75|318
1685544300000|2023-05-31 14:45:00|533.5|524.7|534.19|525.39|534.45|525.65|533.25|524.45|355
1685544600000|2023-05-31 14:50:00|534.2|525.4|535.1|526.3|535.15|526.35|534.15|525.35|265
1685544900000|2023-05-31 14:55:00|535.08|526.28|534|525.2|535.1|526.3|534|525.2|91
1685545200000|2023-05-31 15:00:00|534.05|525.25|533.75|524.95|534.48|525.68|533.65|524.85|341
1685545500000|2023-05-31 15:05:00|533.7|524.9|533.25|524.45|534.05|525.25|533.25|524.45|199
1685545800000|2023-05-31 15:10:00|533.23|524.43|532.7|523.9|533.3|524.5|532.65|523.85|257
1685546100000|2023-05-31 15:15:00|532.75|523.95|533.08|524.28|533.4|524.6|532.7|523.9|117
1685546400000|2023-05-31 15:20:00|533.1|524.3|533.15|524.35|533.4|524.6|533.05|524.25|238
1685546700000|2023-05-31 15:25:00|533.1|524.3|532.75|523.95|533.15|524.35|532.46|523.66|230
1685547000000|2023-05-31 15:30:00|532.78|523.98|533.17|524.37|533.45|524.65|532.65|523.85|260
1685547300000|2023-05-31 15:35:00|533.15|524.35|532.95|524.15|533.33|524.53|532.3|523.5|309
1685547600000|2023-05-31 15:40:00|532.9|524.1|533.25|524.45|533.45|524.65|532.75|523.95|66
1685547900000|2023-05-31 15:45:00|533.15|524.35|532.5|523.7|533.4|524.6|532.45|523.65|103
1685548200000|2023-05-31 15:50:00|532.48|523.68|532.91|524.11|533|524.2|532.25|523.45|234
1685548500000|2023-05-31 15:55:00|532.9|524.1|532.5|523.7|532.9|524.1|532.25|523.45|202
1685548800000|2023-05-31 16:00:00|532.48|523.68|532.45|523.65|532.75|523.95|532.45|523.65|104
1685549100000|2023-05-31 16:05:00|532.35|523.55|532.16|523.36|532.35|523.55|531.35|522.55|272
1685549400000|2023-05-31 16:10:00|532.22|523.42|533.3|524.5|533.31|524.51|532.22|523.42|399
1685549700000|2023-05-31 16:15:00|533.28|524.48|533|524.2|533.36|524.56|532.65|523.85|235
1685550000000|2023-05-31 16:20:00|533.05|524.25|533.13|524.33|533.18|524.38|532.45|523.65|188
1685550300000|2023-05-31 16:25:00|533.1|524.3|533.15|524.35|533.45|524.65|532.7|523.9|215
1685550600000|2023-05-31 16:30:00|533.18|524.38|533.05|524.25|533.18|524.38|532.6|523.8|190
1685550900000|2023-05-31 16:35:00|533.1|524.3|532.45|523.65|533.1|524.3|532.3|523.5|223
1685551200000|2023-05-31 16:40:00|532.4|523.6|532.86|524.06|533.03|524.23|532.15|523.35|248
1685551500000|2023-05-31 16:45:00|532.85|524.05|532.55|523.75|533.05|524.25|532.35|523.55|219
1685551800000|2023-05-31 16:50:00|532.51|523.71|532.35|523.55|532.55|523.75|531.35|522.55|375
1685552100000|2023-05-31 16:55:00|532.3|523.5|533.05|524.25|533.08|524.28|532.25|523.45|120
1685552400000|2023-05-31 17:00:00|533.1|524.3|533.75|524.95|533.75|524.95|532.85|524.05|206
1685552700000|2023-05-31 17:05:00|533.7|524.9|533.15|524.35|533.7|524.9|533.15|524.35|51
1685553000000|2023-05-31 17:10:00|533.18|524.38|533.35|524.55|533.45|524.65|533.05|524.25|19
1685553300000|2023-05-31 17:15:00|533.3|524.5|533.2|524.4|533.83|525.03|533.15|524.35|105
1685553600000|2023-05-31 17:20:00|533.25|524.45|533.55|524.75|533.75|524.95|533.15|524.35|50
1685553900000|2023-05-31 17:25:00|533.58|524.78|534.05|525.25|534.23|525.43|533.58|524.78|117
1685554200000|2023-05-31 17:30:00|534|525.2|534.98|526.18|535|526.2|533.95|525.15|186
1685554500000|2023-05-31 17:35:00|535|526.2|535.85|527.05|536|527.2|534.98|526.18|172
1685554800000|2023-05-31 17:40:00|535.9|527.1|535.65|526.85|536.15|527.35|535.54|526.74|64
1685555100000|2023-05-31 17:45:00|535.7|526.9|535.75|526.95|536.04|527.24|535.2|526.4|72
1685555400000|2023-05-31 17:50:00|535.78|526.98|536.15|527.35|536.2|527.4|535.78|526.98|24
1685555700000|2023-05-31 17:55:00|536.2|527.4|535.9|527.1|536.2|527.4|535.8|527|94
1685556000000|2023-05-31 18:00:00|535.95|527.15|535.7|526.9|536.15|527.35|535.65|526.85|149
1685556300000|2023-05-31 18:05:00|535.73|526.93|536.15|527.35|536.2|527.4|535.7|526.9|81
1685556600000|2023-05-31 18:10:00|536.05|527.25|535.8|527|536.05|527.25|535.75|526.95|53
1685556900000|2023-05-31 18:15:00|535.83|527.03|535.4|526.6|535.85|527.05|534.85|526.05|157
1685557200000|2023-05-31 18:20:00|535.35|526.55|534.65|525.85|535.35|526.55|534.65|525.85|96
1685557500000|2023-05-31 18:25:00|534.68|525.88|535.25|526.45|535.25|526.45|534.55|525.75|99
1685557800000|2023-05-31 18:30:00|535.22|526.42|534.75|525.95|535.22|526.42|534.75|525.95|11
1685558100000|2023-05-31 18:35:00|534.7|525.9|535.74|526.94|535.74|526.94|534.7|525.9|105
1685558400000|2023-05-31 18:40:00|535.75|526.95|535.55|526.75|535.75|526.95|535.05|526.25|30
1685558700000|2023-05-31 18:45:00|535.59|526.79|535.1|526.3|535.84|527.04|535.05|526.25|92
1685559000000|2023-05-31 18:50:00|535.15|526.35|535.35|526.55|535.35|526.55|534.65|525.85|186
1685559300000|2023-05-31 18:55:00|535.33|526.53|535.4|526.6|535.45|526.65|535.25|526.45|117
1685559600000|2023-05-31 19:00:00|535.45|526.65|534.5|525.7|535.77|526.97|534.45|525.65|188
1685559900000|2023-05-31 19:05:00|534.45|525.65|534.9|526.1|534.9|526.1|534.35|525.55|42
1685560200000|2023-05-31 19:10:00|534.95|526.15|534.65|525.85|535.1|526.3|534.65|525.85|106
1685560500000|2023-05-31 19:15:00|534.63|525.83|534.6|525.8|534.7|525.9|534.6|525.8|11
1685560800000|2023-05-31 19:20:00|534.45|525.65|534.15|525.35|534.95|526.15|534.15|525.35|104
1685561100000|2023-05-31 19:25:00|534.2|525.4|534.15|525.35|534.2|525.4|533.95|525.15|63
1685561400000|2023-05-31 19:30:00|534.05|525.25|534.25|525.45|534.3|525.5|533.63|524.83|34
1685561700000|2023-05-31 19:35:00|534.3|525.5|534.15|525.35|534.64|525.84|534.15|525.35|53
1685562000000|2023-05-31 19:40:00|534.21|525.41|534.5|525.7|534.55|525.75|533.95|525.15|97
1685562300000|2023-05-31 19:45:00|534.55|525.75|534.15|525.35|534.8|526|534.15|525.35|159
1685562600000|2023-05-31 19:50:00|534.2|525.4|534.35|525.55|534.4|525.6|533.8|525|54
1685562900000|2023-05-31 19:55:00|534.3|525.5|533.75|524.95|534.3|525.5|533.75|524.95|79
1685563200000|2023-05-31 20:00:00|533.8|525|534.25|525.45|534.4|525.6|533.55|524.75|133
1685563500000|2023-05-31 20:05:00|534.3|525.5|534.65|525.85|534.74|525.94|534.25|525.45|50
1685563800000|2023-05-31 20:10:00|534.62|525.82|535.2|526.4|535.26|526.46|534.35|525.55|136
1685564100000|2023-05-31 20:15:00|535.15|526.35|535.2|526.4|535.2|526.4|535.05|526.25|5
1685564400000|2023-05-31 20:20:00|535.25|526.45|535.72|526.92|535.75|526.95|535.25|526.45|151
1685564700000|2023-05-31 20:25:00|535.8|527|535.95|527.15|536.1|527.3|535.75|526.95|175
1685565000000|2023-05-31 20:30:00|535.91|527.11|536.05|527.25|536.15|527.35|535.65|526.85|109
1685565300000|2023-05-31 20:35:00|536.01|527.21|536|527.2|536.05|527.25|535.95|527.15|23
1685565600000|2023-05-31 20:40:00|536.05|527.25|535.84|527.04|536.05|527.25|535.55|526.75|165
1685565900000|2023-05-31 20:45:00|535.9|527.1|535.8|527|535.95|527.15|535.05|526.25|273
1685566200000|2023-05-31 20:50:00|535.75|526.95|535.35|526.55|535.85|527.05|534.91|526.11|180
1685566500000|2023-05-31 20:55:00|535.33|526.53|535.35|526.55|535.4|526.6|534.98|526.18|130
1685566800000|2023-05-31 21:00:00|535.39|526.59|535.05|526.25|535.43|526.63|535.02|526.22|63
1685567100000|2023-05-31 21:05:00|535.03|526.23|534.88|526.08|535.03|526.23|534.55|525.75|88
1685567400000|2023-05-31 21:10:00|534.9|526.1|535.41|526.61|535.45|526.65|534.9|526.1|74
1685567700000|2023-05-31 21:15:00|535.42|526.62|534.82|526.02|535.44|526.64|534.82|526.02|52
1685568000000|2023-05-31 21:20:00|534.87|526.07|534.96|526.16|535.02|526.22|534.81|526.01|27
1685568300000|2023-05-31 21:25:00|535.04|526.24|534.69|525.89|535.05|526.25|534.57|525.77|63
1685568600000|2023-05-31 21:30:00|534.68|525.88|534.66|525.86|534.68|525.88|534.61|525.81|54
1685568900000|2023-05-31 21:35:00|534.68|525.88|534.99|526.19|534.99|526.19|534.62|525.82|33
1685569200000|2023-05-31 21:40:00|535.03|526.23|534.66|525.86|535.06|526.26|534.59|525.79|47
1685569500000|2023-05-31 21:45:00|534.65|525.85|534.62|525.82|534.65|525.85|534.59|525.79|30
1685569800000|2023-05-31 21:50:00|534.65|525.85|534.69|525.89|534.76|525.96|534.65|525.85|46
1685570100000|2023-05-31 21:55:00|534.7|525.9|534.75|525.95|534.75|525.95|534.39|525.59|71
1685570400000|2023-05-31 22:00:00|534.6|525.8|534.98|526.18|534.98|526.18|534.45|525.65|135
1685570700000|2023-05-31 22:05:00|534.95|526.15|534.75|525.95|534.95|526.15|534.45|525.65|60
1685571000000|2023-05-31 22:10:00|534.78|525.98|534.95|526.15|535.1|526.3|534.75|525.95|62
1685571300000|2023-05-31 22:15:00|535.06|526.26|535.8|527|535.95|527.15|534.95|526.15|89
1685571600000|2023-05-31 22:20:00|535.75|526.95|535.25|526.45|535.75|526.95|535.25|526.45|39
1685571900000|2023-05-31 22:25:00|535.3|526.5|535.48|526.68|535.54|526.74|535.25|526.45|31
1685572200000|2023-05-31 22:30:00|535.46|526.66|535.75|526.95|535.75|526.95|535.15|526.35|143
1685572500000|2023-05-31 22:35:00|535.73|526.93|534.75|525.95|535.75|526.95|534.75|525.95|188
1685572800000|2023-05-31 22:40:00|534.71|525.91|534.61|525.81|534.75|525.95|534.55|525.75|96
1685573100000|2023-05-31 22:45:00|534.55|525.75|534.95|526.15|535.05|526.25|534.55|525.75|117
1685573400000|2023-05-31 22:50:00|534.98|526.18|535|526.2|535.05|526.25|534.95|526.15|82
1685573700000|2023-05-31 22:55:00|535.01|526.21|535.35|526.55|535.46|526.66|534.9|526.1|110
1685574000000|2023-05-31 23:00:00|535.25|526.45|535.25|526.45|535.44|526.64|535.05|526.25|159
1685574300000|2023-05-31 23:05:00|535.3|526.5|535.55|526.75|535.55|526.75|535.25|526.45|97
1685574600000|2023-05-31 23:10:00|535.5|526.7|535.65|526.85|535.75|526.95|535.45|526.65|55
1685574900000|2023-05-31 23:15:00|535.68|526.88|535.15|526.35|535.68|526.88|535.05|526.25|35
1685575200000|2023-05-31 23:20:00|535.05|526.25|535.03|526.23|535.15|526.35|535|526.2|30
1685575500000|2023-05-31 23:25:00|535.05|526.25|535.31|526.51|535.4|526.6|535|526.2|163
1685575800000|2023-05-31 23:30:00|535.25|526.45|535.2|526.4|535.45|526.65|535.2|526.4|89
1685576100000|2023-05-31 23:35:00|535.31|526.51|535.35|526.55|535.35|526.55|535.2|526.4|82
1685576400000|2023-05-31 23:40:00|535.4|526.6|536.21|527.41|536.5|527.7|535.35|526.55|186
1685576700000|2023-05-31 23:45:00|536.23|527.43|536.33|527.53|536.35|527.55|536.15|527.35|131
1685577000000|2023-05-31 23:50:00|536.3|527.5|536.1|527.3|536.6|527.8|536.05|527.25|32
1685577300000|2023-05-31 23:55:00|535.95|527.15|535.95|527.15|536.05|527.25|535.75|526.95|10
1685577600000|2023-06-01 00:00:00|535.85|527.05|535.15|526.35|536.05|527.25|535.1|526.3|80
1685577900000|2023-06-01 00:05:00|535.25|526.45|535.23|526.43|535.48|526.68|534.45|525.65|134
1685578200000|2023-06-01 00:10:00|535.2|526.4|537.45|528.65|537.9|529.1|535.2|526.4|295
1685578500000|2023-06-01 00:15:00|537.4|528.6|537.1|528.3|537.95|529.15|537.05|528.25|168
1685578800000|2023-06-01 00:20:00|537.15|528.35|537.54|528.74|537.83|529.03|537.15|528.35|75
1685579100000|2023-06-01 00:25:00|537.6|528.8|537.35|528.55|537.7|528.9|537.05|528.25|143
1685579400000|2023-06-01 00:30:00|537.3|528.5|535.6|526.8|537.75|528.95|535.55|526.75|224
1685579700000|2023-06-01 00:35:00|535.55|526.75|534.65|525.85|535.55|526.75|533.1|524.3|352
1685580000000|2023-06-01 00:40:00|534.6|525.8|534.25|525.45|534.8|526|534.05|525.25|178
1685580300000|2023-06-01 00:45:00|534.2|525.4|533.6|524.8|534.25|525.45|532.95|524.15|199
1685580600000|2023-06-01 00:50:00|533.55|524.75|533.45|524.65|534.05|525.25|533.1|524.3|223
1685580900000|2023-06-01 00:55:00|533.4|524.6|533.75|524.95|533.75|524.95|533.15|524.35|181
1685581200000|2023-06-01 01:00:00|533.85|525.05|534.75|525.95|534.8|526|533.65|524.85|287
1685581500000|2023-06-01 01:05:00|534.7|525.9|534.75|525.95|535.15|526.35|534.7|525.9|138
1685581800000|2023-06-01 01:10:00|534.8|526|534.65|525.85|535.45|526.65|534.65|525.85|130
1685582100000|2023-06-01 01:15:00|534.55|525.75|534.65|525.85|535.01|526.21|534.24|525.44|179
1685582400000|2023-06-01 01:20:00|534.75|525.95|534.55|525.75|534.75|525.95|534.25|525.45|177
1685582700000|2023-06-01 01:25:00|534.6|525.8|534.45|525.65|534.79|525.99|534.05|525.25|155
1685583000000|2023-06-01 01:30:00|534.5|525.7|534.05|525.25|534.65|525.85|533.95|525.15|142
1685583300000|2023-06-01 01:35:00|534.01|525.21|533.9|525.1|534.05|525.25|533.85|525.05|77
1685583600000|2023-06-01 01:40:00|533.95|525.15|533.55|524.75|534.05|525.25|533.55|524.75|59
1685583900000|2023-06-01 01:45:00|533.5|524.7|533.55|524.75|534.3|525.5|533.35|524.55|132
1685584200000|2023-06-01 01:50:00|533.58|524.78|533.35|524.55|533.65|524.85|532.95|524.15|115
1685584500000|2023-06-01 01:55:00|533.45|524.65|533.55|524.75|533.75|524.95|533.35|524.55|19
1685584800000|2023-06-01 02:00:00|533.6|524.8|533.3|524.5|533.69|524.89|533.25|524.45|43
1685585100000|2023-06-01 02:05:00|533.25|524.45|533.05|524.25|533.25|524.45|532.72|523.92|49
1685585400000|2023-06-01 02:10:00|532.9|524.1|532.75|523.95|532.9|524.1|532.45|523.65|46
1685585700000|2023-06-01 02:15:00|532.85|524.05|532.75|523.95|532.98|524.18|532.72|523.92|27
1685586000000|2023-06-01 02:20:00|532.65|523.85|533|524.2|533.45|524.65|532.65|523.85|74
1685586300000|2023-06-01 02:25:00|532.9|524.1|532.95|524.15|533.05|524.25|532.85|524.05|19
1685586600000|2023-06-01 02:30:00|533.01|524.21|533.4|524.6|533.55|524.75|532.98|524.18|38
1685586900000|2023-06-01 02:35:00|533.35|524.55|533.2|524.4|533.4|524.6|533.2|524.4|12
1685587200000|2023-06-01 02:40:00|533.15|524.35|532.15|523.35|533.15|524.35|531.95|523.15|51
1685587500000|2023-06-01 02:45:00|532.13|523.33|529.46|520.66|532.3|523.5|528.73|519.93|205
1685587800000|2023-06-01 02:50:00|529.42|520.62|527.99|519.19|529.42|520.62|526.9|518.1|689
1685588100000|2023-06-01 02:55:00|527.95|519.15|526.9|518.1|527.95|519.15|526.44|517.64|510
1685588400000|2023-06-01 03:00:00|526.88|518.08|525.72|516.92|527.1|518.3|524.65|515.85|477
1685588700000|2023-06-01 03:05:00|525.7|516.9|526.99|518.19|527.05|518.25|525.2|516.4|537
1685589000000|2023-06-01 03:10:00|527.04|518.24|527|518.2|527.39|518.59|526.35|517.55|281
1685589300000|2023-06-01 03:15:00|527.13|518.33|527.3|518.5|527.34|518.54|525.95|517.15|335
1685589600000|2023-06-01 03:20:00|527.25|518.45|527.7|518.9|527.7|518.9|526.6|517.8|423
1685589900000|2023-06-01 03:25:00|527.74|518.94|527.45|518.65|527.95|519.15|526.5|517.7|340
1685590200000|2023-06-01 03:30:00|527.35|518.55|528.55|519.75|528.63|519.83|526.55|517.75|364
1685590500000|2023-06-01 03:35:00|528.58|519.78|527.7|518.9|528.65|519.85|527.3|518.5|373
1685590800000|2023-06-01 03:40:00|527.75|518.95|528|519.2|528.03|519.23|527.05|518.25|187
1685591100000|2023-06-01 03:45:00|527.95|519.15|528.05|519.25|528.15|519.35|527.2|518.4|165
1685591400000|2023-06-01 03:50:00|528.11|519.31|528.25|519.45|528.33|519.53|527.7|518.9|121
1685591700000|2023-06-01 03:55:00|528.15|519.35|528.25|519.45|528.45|519.65|527.8|519|128
1685592000000|2023-06-01 04:00:00|528.35|519.55|528.35|519.55|528.45|519.65|527.95|519.15|153
1685592300000|2023-06-01 04:05:00|528.45|519.65|528.45|519.65|528.55|519.75|528.05|519.25|171
1685592600000|2023-06-01 04:10:00|528.51|519.71|528.35|519.55|528.55|519.75|528|519.2|128
1685592900000|2023-06-01 04:15:00|528.3|519.5|527.75|518.95|528.35|519.55|527.65|518.85|94
1685593200000|2023-06-01 04:20:00|527.8|519|527.65|518.85|527.95|519.15|527.45|518.65|107
1685593500000|2023-06-01 04:25:00|527.62|518.82|527.3|518.5|527.75|518.95|527.15|518.35|168
1685593800000|2023-06-01 04:30:00|527.25|518.45|527.7|518.9|527.75|518.95|527.25|518.45|236
1685594100000|2023-06-01 04:35:00|527.65|518.85|527.28|518.48|527.75|518.95|527|518.2|241
1685594400000|2023-06-01 04:40:00|527.3|518.5|527.65|518.85|527.75|518.95|527.09|518.29|276
1685594700000|2023-06-01 04:45:00|527.6|518.8|527.72|518.92|527.85|519.05|527.45|518.65|113
1685595000000|2023-06-01 04:50:00|527.65|518.85|527.35|518.55|527.75|518.95|527.35|518.55|123
1685595300000|2023-06-01 04:55:00|527.45|518.65|527.6|518.8|527.65|518.85|527.35|518.55|251
1685595600000|2023-06-01 05:00:00|527.58|518.78|527.25|518.45|527.65|518.85|527.1|518.3|173
1685595900000|2023-06-01 05:05:00|527.3|518.5|527.95|519.15|527.95|519.15|527.25|518.45|124
1685596200000|2023-06-01 05:10:00|527.85|519.05|527.95|519.15|528|519.2|527.65|518.85|114
1685596500000|2023-06-01 05:15:00|527.85|519.05|527.85|519.05|527.95|519.15|527.55|518.75|66
1685596800000|2023-06-01 05:20:00|527.81|519.01|527.8|519|527.95|519.15|527.7|518.9|133
1685597100000|2023-06-01 05:25:00|527.75|518.95|528.35|519.55|528.45|519.65|527.75|518.95|86
1685597400000|2023-06-01 05:30:00|528.42|519.62|528.05|519.25|528.45|519.65|527.9|519.1|145
1685597700000|2023-06-01 05:35:00|528.15|519.35|527.75|518.95|528.15|519.35|527.75|518.95|66
1685598000000|2023-06-01 05:40:00|527.7|518.9|527.25|518.45|527.7|518.9|527.25|518.45|69
1685598300000|2023-06-01 05:45:00|527.4|518.6|527.25|518.45|527.4|518.6|526.95|518.15|95
1685598600000|2023-06-01 05:50:00|527.15|518.35|527.25|518.45|527.25|518.45|527.15|518.35|97
1685598900000|2023-06-01 05:55:00|527.2|518.4|526.95|518.15|527.25|518.45|526.85|518.05|22
1685599200000|2023-06-01 06:00:00|526.98|518.18|526.95|518.15|527.1|518.3|526.8|518|46
1685599500000|2023-06-01 06:05:00|526.9|518.1|526.95|518.15|527.05|518.25|526.85|518.05|108
1685599800000|2023-06-01 06:10:00|527.05|518.25|527.45|518.65|527.55|518.75|527.05|518.25|14
1685600100000|2023-06-01 06:15:00|527.5|518.7|527.35|518.55|527.55|518.75|527.15|518.35|147
1685600400000|2023-06-01 06:20:00|527.33|518.53|527.35|518.55|527.45|518.65|527.15|518.35|138
1685600700000|2023-06-01 06:25:00|527.15|518.35|526.85|518.05|527.45|518.65|526.75|517.95|130
1685601000000|2023-06-01 06:30:00|526.9|518.1|526.75|517.95|526.95|518.15|526.75|517.95|11
1685601300000|2023-06-01 06:35:00|526.85|518.05|526.85|518.05|526.95|518.15|526.85|518.05|87
1685601600000|2023-06-01 06:40:00|526.95|518.15|527.05|518.25|527.05|518.25|526.75|517.95|60
1685601900000|2023-06-01 06:45:00|527.15|518.35|527.2|518.4|527.25|518.45|527.05|518.25|109
1685602200000|2023-06-01 06:50:00|527.25|518.45|527.05|518.25|527.35|518.55|527.05|518.25|156
1685602500000|2023-06-01 06:55:00|527.15|518.35|526.75|517.95|527.15|518.35|526.65|517.85|99
1685602800000|2023-06-01 07:00:00|526.85|518.05|526.4|517.6|527.05|518.25|525.9|517.1|157
1685603100000|2023-06-01 07:05:00|526.45|517.65|525.45|516.65|526.6|517.8|525.3|516.5|258
1685603400000|2023-06-01 07:10:00|525.43|516.63|526.1|517.3|526.15|517.35|525.4|516.6|91
1685603700000|2023-06-01 07:15:00|526.15|517.35|525.75|516.95|526.25|517.45|525.75|516.95|66
1685604000000|2023-06-01 07:20:00|525.8|517|526.15|517.35|526.15|517.35|525.8|517|17
1685604300000|2023-06-01 07:25:00|526.1|517.3|526.65|517.85|527.03|518.23|526.1|517.3|186
1685604600000|2023-06-01 07:30:00|526.68|517.88|526.65|517.85|526.68|517.88|526.6|517.8|50
1685604900000|2023-06-01 07:35:00|526.6|517.8|526.85|518.05|526.9|518.1|526.6|517.8|19
1685605200000|2023-06-01 07:40:00|526.95|518.15|526.6|517.8|527.05|518.25|526.55|517.75|59
1685605500000|2023-06-01 07:45:00|526.55|517.75|526.75|517.95|526.95|518.15|526.55|517.75|42
1685605800000|2023-06-01 07:50:00|526.72|517.92|526.15|517.35|526.75|517.95|526.1|517.3|117
1685606100000|2023-06-01 07:55:00|526.18|517.38|526.1|517.3|526.62|517.82|526.1|517.3|82
1685606400000|2023-06-01 08:00:00|526.05|517.25|525.55|516.75|526.15|517.35|525.5|516.7|17
1685606700000|2023-06-01 08:05:00|525.59|516.79|525.75|516.95|525.75|516.95|525.4|516.6|146
1685607000000|2023-06-01 08:10:00|525.73|516.93|526.2|517.4|526.25|517.45|525.65|516.85|149
1685607300000|2023-06-01 08:15:00|526.23|517.43|526.35|517.55|526.54|517.74|526.05|517.25|90
1685607600000|2023-06-01 08:20:00|526.3|517.5|526.05|517.25|526.35|517.55|525.95|517.15|34
1685607900000|2023-06-01 08:25:00|526.1|517.3|526.7|517.9|526.7|517.9|526.1|517.3|123
1685608200000|2023-06-01 08:30:00|526.65|517.85|526.05|517.25|526.8|518|526.05|517.25|141
1685608500000|2023-06-01 08:35:00|526.16|517.36|526.19|517.39|526.21|517.41|526.05|517.25|105
1685608800000|2023-06-01 08:40:00|526.25|517.45|526.45|517.65|526.6|517.8|526.15|517.35|127
1685609100000|2023-06-01 08:45:00|526.58|517.78|526.85|518.05|526.95|518.15|526.55|517.75|82
1685609400000|2023-06-01 08:50:00|526.95|518.15|527.1|518.3|527.15|518.35|526.9|518.1|42
1685609700000|2023-06-01 08:55:00|527.08|518.28|527.25|518.45|527.48|518.68|527.05|518.25|137
1685610000000|2023-06-01 09:00:00|527.2|518.4|527.38|518.58|527.45|518.65|527.15|518.35|62
1685610300000|2023-06-01 09:05:00|527.4|518.6|527.55|518.75|527.82|519.02|527.35|518.55|71
1685610600000|2023-06-01 09:10:00|527.45|518.65|527.63|518.83|527.7|518.9|527.45|518.65|146
1685610900000|2023-06-01 09:15:00|527.55|518.75|527.85|519.05|527.85|519.05|527.55|518.75|7
1685611200000|2023-06-01 09:20:00|527.7|518.9|527.65|518.85|527.85|519.05|527.55|518.75|118
1685611500000|2023-06-01 09:25:00|527.72|518.92|528.5|519.7|528.55|519.75|527.65|518.85|94
1685611800000|2023-06-01 09:30:00|528.55|519.75|528.54|519.74|528.6|519.8|528.35|519.55|145
1685612100000|2023-06-01 09:35:00|528.49|519.69|528.45|519.65|528.9|520.1|528.45|519.65|98
1685612400000|2023-06-01 09:40:00|528.35|519.55|528.7|519.9|528.7|519.9|528.35|519.55|93
1685612700000|2023-06-01 09:45:00|528.65|519.85|528.28|519.48|528.7|519.9|528.25|519.45|164
1685613000000|2023-06-01 09:50:00|528.25|519.45|528.35|519.55|528.65|519.85|528.25|519.45|72
1685613300000|2023-06-01 09:55:00|528.3|519.5|528.25|519.45|528.35|519.55|528|519.2|56
1685613600000|2023-06-01 10:00:00|528.23|519.43|528.05|519.25|528.25|519.45|527.98|519.18|110
1685613900000|2023-06-01 10:05:00|528.08|519.28|527.6|518.8|528.15|519.35|527.55|518.75|164
1685614200000|2023-06-01 10:10:00|527.58|518.78|527.45|518.65|527.7|518.9|527.35|518.55|118
1685614500000|2023-06-01 10:15:00|527.48|518.68|526.85|518.05|527.5|518.7|526.75|517.95|54
1685614800000|2023-06-01 10:20:00|526.9|518.1|527.35|518.55|527.45|518.65|526.85|518.05|121
1685615100000|2023-06-01 10:25:00|527.4|518.6|527.05|518.25|527.8|519|526.85|518.05|185
1685615400000|2023-06-01 10:30:00|527|518.2|527.2|518.4|527.35|518.55|527|518.2|47
1685615700000|2023-06-01 10:35:00|527.15|518.35|526.9|518.1|527.15|518.35|526.85|518.05|85
1685616000000|2023-06-01 10:40:00|526.88|518.08|527.6|518.8|527.64|518.84|526.88|518.08|95
1685616300000|2023-06-01 10:45:00|527.65|518.85|527.4|518.6|527.65|518.85|527.35|518.55|65
1685616600000|2023-06-01 10:50:00|527.35|518.55|527.4|518.6|527.5|518.7|527.35|518.55|20
1685616900000|2023-06-01 10:55:00|527.39|518.59|527.15|518.35|527.45|518.65|526.85|518.05|119
1685617200000|2023-06-01 11:00:00|527.14|518.34|527.3|518.5|527.4|518.6|527.08|518.28|88
1685617500000|2023-06-01 11:05:00|527.35|518.55|527.35|518.55|527.35|518.55|527.15|518.35|169
1685617800000|2023-06-01 11:10:00|527.4|518.6|527.35|518.55|527.45|518.65|526.75|517.95|300
1685618100000|2023-06-01 11:15:00|527.3|518.5|527.2|518.4|527.3|518.5|526.95|518.15|162
1685618400000|2023-06-01 11:20:00|527.18|518.38|526.75|517.95|527.39|518.59|526.75|517.95|107
1685618700000|2023-06-01 11:25:00|526.86|518.06|526.88|518.08|526.9|518.1|526.55|517.75|142
1685619000000|2023-06-01 11:30:00|526.85|518.05|526.85|518.05|526.99|518.19|526.75|517.95|109
1685619300000|2023-06-01 11:35:00|526.78|517.98|527.07|518.27|527.07|518.27|526.65|517.85|165
1685619600000|2023-06-01 11:40:00|527.09|518.29|526.81|518.01|527.18|518.38|526.75|517.95|135
1685619900000|2023-06-01 11:45:00|526.85|518.05|527.55|518.75|527.59|518.79|526.75|517.95|184
1685620200000|2023-06-01 11:50:00|527.48|518.68|527.39|518.59|527.55|518.75|527.15|518.35|94
1685620500000|2023-06-01 11:55:00|527.45|518.65|527.5|518.7|527.53|518.73|527.25|518.45|109
1685620800000|2023-06-01 12:00:00|527.45|518.65|527.05|518.25|527.5|518.7|526.95|518.15|76
1685621100000|2023-06-01 12:05:00|527.1|518.3|526.65|517.85|527.15|518.35|526.65|517.85|92
1685621400000|2023-06-01 12:10:00|526.7|517.9|526.69|517.89|526.9|518.1|526.55|517.75|94
1685621700000|2023-06-01 12:15:00|526.7|517.9|526.55|517.75|526.88|518.08|526.14|517.34|316
1685622000000|2023-06-01 12:20:00|526.48|517.68|527.15|518.35|527.39|518.59|526.3|517.5|201
1685622300000|2023-06-01 12:25:00|527.3|518.5|527.1|518.3|527.4|518.6|527.09|518.29|72
1685622600000|2023-06-01 12:30:00|527.15|518.35|528.03|519.23|528.1|519.3|526.8|518|450
1685622900000|2023-06-01 12:35:00|528|519.2|527.4|518.6|528.03|519.23|527.35|518.55|129
1685623200000|2023-06-01 12:40:00|527.39|518.59|528.02|519.22|528.02|519.22|527.35|518.55|133
1685623500000|2023-06-01 12:45:00|528|519.2|527.84|519.04|528.04|519.24|527.55|518.75|173
1685623800000|2023-06-01 12:50:00|527.9|519.1|528.29|519.49|528.38|519.58|527.55|518.75|337
1685624100000|2023-06-01 12:55:00|528.24|519.44|528.35|519.55|528.58|519.78|528.15|519.35|250
1685624400000|2023-06-01 13:00:00|528.4|519.6|528.69|519.89|528.69|519.89|528.35|519.55|247
1685624700000|2023-06-01 13:05:00|528.62|519.82|528.7|519.9|528.9|520.1|528.55|519.75|247
1685625000000|2023-06-01 13:10:00|528.75|519.95|528.77|519.97|528.88|520.08|528.65|519.85|145
1685625300000|2023-06-01 13:15:00|528.6|519.8|528.2|519.4|528.6|519.8|527.95|519.15|201
1685625600000|2023-06-01 13:20:00|528.14|519.34|527.7|518.9|528.2|519.4|527.7|518.9|42
1685625900000|2023-06-01 13:25:00|527.65|518.85|527.85|519.05|528.05|519.25|527.65|518.85|13
1685626200000|2023-06-01 13:30:00|527.8|519|527.35|518.55|527.8|519|526.85|518.05|153
1685626500000|2023-06-01 13:35:00|527.1|518.3|527.35|518.55|527.4|518.6|526.65|517.85|57
1685626800000|2023-06-01 13:40:00|527.38|518.58|526.75|517.95|527.43|518.63|526.75|517.95|75
1685627100000|2023-06-01 13:45:00|526.8|518|526.75|517.95|526.9|518.1|526.45|517.65|97
1685627400000|2023-06-01 13:50:00|526.7|517.9|526.85|518.05|526.9|518.1|526.45|517.65|240
1685627700000|2023-06-01 13:55:00|526.88|518.08|526.75|517.95|527.4|518.6|526.7|517.9|182
1685628000000|2023-06-01 14:00:00|526.78|517.98|527.53|518.73|527.74|518.94|526.78|517.98|244
1685628300000|2023-06-01 14:05:00|527.54|518.74|527.36|518.56|528.45|519.65|527.36|518.56|138
1685628600000|2023-06-01 14:10:00|527.4|518.6|527.95|519.15|527.95|519.15|527.15|518.35|253
1685628900000|2023-06-01 14:15:00|527.75|518.95|526.88|518.08|528.1|519.3|526.45|517.65|200
1685629200000|2023-06-01 14:20:00|526.9|518.1|526.5|517.7|527.1|518.3|526.28|517.48|271
1685629500000|2023-06-01 14:25:00|526.45|517.65|527.05|518.25|527.15|518.35|526.25|517.45|221
1685629800000|2023-06-01 14:30:00|526.95|518.15|526.88|518.08|527.26|518.46|526.55|517.75|177
1685630100000|2023-06-01 14:35:00|526.85|518.05|526.95|518.15|527|518.2|526.6|517.8|144
1685630400000|2023-06-01 14:40:00|526.9|518.1|527|518.2|527|518.2|526.75|517.95|12
1685630700000|2023-06-01 14:45:00|527.15|518.35|527.25|518.45|527.5|518.7|527.05|518.25|124
1685631000000|2023-06-01 14:50:00|527.33|518.53|527.35|518.55|527.45|518.65|526.93|518.13|222
1685631300000|2023-06-01 14:55:00|527.38|518.58|527.45|518.65|527.59|518.79|527.35|518.55|83
1685631600000|2023-06-01 15:00:00|527.43|518.63|527.1|518.3|527.55|518.75|526.95|518.15|188
1685631900000|2023-06-01 15:05:00|527.08|518.28|527.3|518.5|527.3|518.5|526.49|517.69|120
1685632200000|2023-06-01 15:10:00|527.28|518.48|528.1|519.3|528.3|519.5|527.25|518.45|186
1685632500000|2023-06-01 15:15:00|528.15|519.35|528.2|519.4|528.55|519.75|528.15|519.35|81
1685632800000|2023-06-01 15:20:00|528.15|519.35|527.95|519.15|528.3|519.5|527.7|518.9|124
1685633100000|2023-06-01 15:25:00|527.9|519.1|528.05|519.25|528.2|519.4|527.85|519.05|95
1685633400000|2023-06-01 15:30:00|528|519.2|528.35|519.55|528.5|519.7|527.75|518.95|281
1685633700000|2023-06-01 15:35:00|528.38|519.58|527.75|518.95|528.59|519.79|527.75|518.95|230
1685634000000|2023-06-01 15:40:00|527.8|519|527.86|519.06|528.1|519.3|527.8|519|176
1685634300000|2023-06-01 15:45:00|527.93|519.13|527.48|518.68|527.93|519.13|527.3|518.5|255
1685634600000|2023-06-01 15:50:00|527.45|518.65|527.18|518.38|527.54|518.74|527.15|518.35|168
1685634900000|2023-06-01 15:55:00|527.2|518.4|527.41|518.61|527.43|518.63|526.96|518.16|105
1685635200000|2023-06-01 16:00:00|527.42|518.62|527.99|519.19|528.03|519.23|526.95|518.15|241
1685635500000|2023-06-01 16:05:00|527.98|519.18|527.65|518.85|528.09|519.29|527.55|518.75|113
1685635800000|2023-06-01 16:10:00|527.62|518.82|527.75|518.95|527.95|519.15|527.44|518.64|192
1685636100000|2023-06-01 16:15:00|527.7|518.9|528.1|519.3|528.2|519.4|527.55|518.75|170
1685636400000|2023-06-01 16:20:00|528.06|519.26|528.15|519.35|528.25|519.45|527.85|519.05|233
1685636700000|2023-06-01 16:25:00|528.2|519.4|527.9|519.1|528.35|519.55|527.7|518.9|109
1685637000000|2023-06-01 16:30:00|527.88|519.08|526.7|517.9|528.1|519.3|526.58|517.78|250
1685637300000|2023-06-01 16:35:00|526.69|517.89|526.35|517.55|526.95|518.15|525.96|517.16|282
1685637600000|2023-06-01 16:40:00|526.3|517.5|526.25|517.45|526.55|517.75|525.95|517.15|212
1685637900000|2023-06-01 16:45:00|526.2|517.4|526.3|517.5|526.5|517.7|526.15|517.35|19
1685638200000|2023-06-01 16:50:00|526.35|517.55|529.2|520.4|529.5|520.7|526.34|517.54|530
1685638500000|2023-06-01 16:55:00|529.15|520.35|529.83|521.03|530.57|521.77|529.15|520.35|456
1685638800000|2023-06-01 17:00:00|529.8|521|529.02|520.22|530.74|521.94|528.35|519.55|490
1685639100000|2023-06-01 17:05:00|529|520.2|529|520.2|529.71|520.91|528.95|520.15|362
1685639400000|2023-06-01 17:10:00|528.98|520.18|528.55|519.75|529|520.2|527.53|518.73|421
1685639700000|2023-06-01 17:15:00|528.51|519.71|529|520.2|529.22|520.42|528.05|519.25|416
1685640000000|2023-06-01 17:20:00|529.03|520.23|528.75|519.95|529.62|520.82|528.63|519.83|377
1685640300000|2023-06-01 17:25:00|528.78|519.98|528.75|519.95|529.28|520.48|528.35|519.55|264
1685640600000|2023-06-01 17:30:00|528.8|520|528.2|519.4|528.86|520.06|528.1|519.3|359
1685640900000|2023-06-01 17:35:00|528.25|519.45|528.4|519.6|528.65|519.85|528.25|519.45|39
1685641200000|2023-06-01 17:40:00|528.38|519.58|528.27|519.47|528.62|519.82|528.15|519.35|301
1685641500000|2023-06-01 17:45:00|528.3|519.5|528.5|519.7|528.55|519.75|528.15|519.35|287
1685641800000|2023-06-01 17:50:00|528.46|519.66|528.25|519.45|528.5|519.7|528.15|519.35|138
1685642100000|2023-06-01 17:55:00|528.2|519.4|528.05|519.25|528.2|519.4|527.45|518.65|20
1685642400000|2023-06-01 18:00:00|528.12|519.32|528.44|519.64|528.5|519.7|528.05|519.25|164
1685642700000|2023-06-01 18:05:00|528.5|519.7|528.58|519.78|528.94|520.14|528.35|519.55|167
1685643000000|2023-06-01 18:10:00|528.6|519.8|529.3|520.5|529.3|520.5|528.55|519.75|200
1685643300000|2023-06-01 18:15:00|529.25|520.45|529.94|521.14|530|521.2|529.25|520.45|211
1685643600000|2023-06-01 18:20:00|529.95|521.15|530.05|521.25|530.25|521.45|529.85|521.05|120
1685643900000|2023-06-01 18:25:00|530.1|521.3|529.9|521.1|530.1|521.3|529.65|520.85|59
1685644200000|2023-06-01 18:30:00|529.89|521.09|529.6|520.8|529.9|521.1|529.25|520.45|101
1685644500000|2023-06-01 18:35:00|529.58|520.78|528.8|520|529.65|520.85|528.75|519.95|97
1685644800000|2023-06-01 18:40:00|528.85|520.05|528.85|520.05|529|520.2|528.75|519.95|54
1685645100000|2023-06-01 18:45:00|528.8|520|529.15|520.35|529.65|520.85|528.8|520|145
1685645400000|2023-06-01 18:50:00|529.2|520.4|528.9|520.1|529.37|520.57|528.8|520|182
1685645700000|2023-06-01 18:55:00|528.95|520.15|529.36|520.56|529.5|520.7|528.8|520|214
1685646000000|2023-06-01 19:00:00|529.4|520.6|529.5|520.7|529.57|520.77|528.95|520.15|247
1685646300000|2023-06-01 19:05:00|529.46|520.66|529.18|520.38|529.6|520.8|528.95|520.15|91
1685646600000|2023-06-01 19:10:00|529.2|520.4|529.26|520.46|529.38|520.58|529.05|520.25|134
1685646900000|2023-06-01 19:15:00|529.15|520.35|528.85|520.05|529.3|520.5|528.74|519.94|63
1685647200000|2023-06-01 19:20:00|528.8|520|528.2|519.4|529|520.2|528.2|519.4|107
1685647500000|2023-06-01 19:25:00|527.95|519.15|527.25|518.45|528.2|519.4|527.15|518.35|206
1685647800000|2023-06-01 19:30:00|527.3|518.5|525.1|516.3|527.9|519.1|523.59|514.79|734
1685648100000|2023-06-01 19:35:00|525|516.2|526.04|517.24|526.24|517.44|524.55|515.75|580
1685648400000|2023-06-01 19:40:00|526|517.2|525.9|517.1|526.04|517.24|525.29|516.49|438
1685648700000|2023-06-01 19:45:00|525.91|517.11|526.4|517.6|526.45|517.65|525.45|516.65|340
1685649000000|2023-06-01 19:50:00|526.35|517.55|526.89|518.09|526.95|518.15|525.95|517.15|264
1685649300000|2023-06-01 19:55:00|526.9|518.1|526.98|518.18|527.15|518.35|526.75|517.95|228
1685649600000|2023-06-01 20:00:00|526.9|518.1|527.18|518.38|527.45|518.65|526.5|517.7|312
1685649900000|2023-06-01 20:05:00|527.2|518.4|527.1|518.3|527.55|518.75|526.95|518.15|312
1685650200000|2023-06-01 20:10:00|527.15|518.35|527.08|518.28|527.15|518.35|526.55|517.75|297
1685650500000|2023-06-01 20:15:00|527.05|518.25|527.34|518.54|527.46|518.66|526.85|518.05|241
1685650800000|2023-06-01 20:20:00|527.28|518.48|527.16|518.36|527.7|518.9|526.95|518.15|227
1685651100000|2023-06-01 20:25:00|527.2|518.4|526.6|517.8|527.32|518.52|526.45|517.65|294
1685651400000|2023-06-01 20:30:00|526.58|517.78|526.88|518.08|526.9|518.1|526.35|517.55|231
1685651700000|2023-06-01 20:35:00|526.9|518.1|527.25|518.45|527.25|518.45|526.85|518.05|108
1685652000000|2023-06-01 20:40:00|527.15|518.35|526.43|517.63|527.3|518.5|526.25|517.45|324
1685652300000|2023-06-01 20:45:00|526.53|517.73|526.5|517.7|526.6|517.8|526.25|517.45|189
1685652600000|2023-06-01 20:50:00|526.45|517.65|526.28|517.48|526.8|518|525.95|517.15|173
1685652900000|2023-06-01 20:55:00|526.25|517.45|526.39|517.59|526.5|517.7|526.15|517.35|146
1685653200000|2023-06-01 21:00:00|526.42|517.62|527.09|518.29|527.11|518.31|526.42|517.62|123
1685653500000|2023-06-01 21:05:00|527.13|518.33|527.05|518.25|527.43|518.63|526.96|518.16|133
1685653800000|2023-06-01 21:10:00|527.08|518.28|526.89|518.09|527.11|518.31|526.64|517.84|83
1685654100000|2023-06-01 21:15:00|526.91|518.11|527.12|518.32|527.18|518.38|526.91|518.11|66
1685654400000|2023-06-01 21:20:00|527.09|518.29|527.44|518.64|527.46|518.66|527.04|518.24|18
1685654700000|2023-06-01 21:25:00|527.52|518.72|527.45|518.65|527.67|518.87|527.33|518.53|76
1685655000000|2023-06-01 21:30:00|527.44|518.64|527.16|518.36|527.55|518.75|527.12|518.32|89
1685655300000|2023-06-01 21:35:00|527.19|518.39|527.28|518.48|527.3|518.5|526.94|518.14|115
1685655600000|2023-06-01 21:40:00|527.26|518.46|525.9|517.1|527.31|518.51|525.87|517.07|190
1685655900000|2023-06-01 21:45:00|525.91|517.11|526.57|517.77|526.57|517.77|525.87|517.07|124
1685656200000|2023-06-01 21:50:00|526.55|517.75|526.38|517.58|526.58|517.78|526.17|517.37|65
1685656500000|2023-06-01 21:55:00|526.36|517.56|525.95|517.15|526.37|517.57|525.9|517.1|60
1685656800000|2023-06-01 22:00:00|526.06|517.26|526.3|517.5|526.45|517.65|525.34|516.54|218
1685657100000|2023-06-01 22:05:00|526.39|517.59|526.33|517.53|526.5|517.7|526.2|517.4|111
1685657400000|2023-06-01 22:10:00|526.29|517.49|525.75|516.95|526.69|517.89|525.65|516.85|216
1685657700000|2023-06-01 22:15:00|525.65|516.85|526.35|517.55|526.35|517.55|525.55|516.75|36
1685658000000|2023-06-01 22:20:00|526.32|517.52|526.05|517.25|526.35|517.55|526.05|517.25|86
1685658300000|2023-06-01 22:25:00|525.95|517.15|526.1|517.3|526.1|517.3|525.8|517|21
1685658600000|2023-06-01 22:30:00|526|517.2|526.2|517.4|526.25|517.45|525.95|517.15|65
1685658900000|2023-06-01 22:35:00|526.15|517.35|526.2|517.4|526.25|517.45|525.9|517.1|44
1685659200000|2023-06-01 22:40:00|526.15|517.35|526.12|517.32|526.25|517.45|525.65|516.85|157
1685659500000|2023-06-01 22:45:00|526.16|517.36|525.75|516.95|526.2|517.4|525.6|516.8|91
1685659800000|2023-06-01 22:50:00|525.9|517.1|526.44|517.64|526.57|517.77|525.9|517.1|203
1685660100000|2023-06-01 22:55:00|526.57|517.77|526.6|517.8|526.83|518.03|526.35|517.55|210
1685660400000|2023-06-01 23:00:00|526.52|517.72|526.59|517.79|526.71|517.91|526.25|517.45|190
1685660700000|2023-06-01 23:05:00|526.51|517.71|526.59|517.79|526.59|517.79|526.05|517.25|145
1685661000000|2023-06-01 23:10:00|526.51|517.71|526.19|517.39|526.61|517.81|525.85|517.05|196
1685661300000|2023-06-01 23:15:00|526.29|517.49|526.34|517.54|526.46|517.66|526.15|517.35|257
1685661600000|2023-06-01 23:20:00|526.33|517.53|526.43|517.63|526.57|517.77|526.15|517.35|205
1685661900000|2023-06-01 23:25:00|526.56|517.76|525.43|516.63|526.58|517.78|525.35|516.55|335
1685662200000|2023-06-01 23:30:00|525.38|516.58|524.52|515.72|525.56|516.76|523.55|514.75|672
1685662500000|2023-06-01 23:35:00|524.59|515.79|525.39|516.59|525.39|516.59|524.2|515.4|356
1685662800000|2023-06-01 23:40:00|525.32|516.52|525.57|516.77|525.65|516.85|524.75|515.95|346
1685663100000|2023-06-01 23:45:00|525.6|516.8|525.35|516.55|525.85|517.05|525.2|516.4|93
1685663400000|2023-06-01 23:50:00|525.4|516.6|525.45|516.65|525.65|516.85|525.34|516.54|73
1685663700000|2023-06-01 23:55:00|525.4|516.6|525.15|516.35|525.5|516.7|525.15|516.35|107
1685176200000|2023-05-27 08:30:00|531.59|522.79|531.25|522.45|531.59|522.79|531.2|522.4|37
1685176500000|2023-05-27 08:35:00|531.22|522.42|531.06|522.26|531.25|522.45|531.06|522.26|26
1685176800000|2023-05-27 08:40:00|531.15|522.35|531|522.2|531.49|522.69|530.83|522.03|116
1685177100000|2023-05-27 08:45:00|530.99|522.19|530.46|521.66|530.99|522.19|530.44|521.64|46
1685177400000|2023-05-27 08:50:00|530.45|521.65|531|522.2|531|522.2|530.35|521.55|49
1685177700000|2023-05-27 08:55:00|530.98|522.18|530.88|522.08|530.99|522.19|530.71|521.91|28
1685178000000|2023-05-27 09:00:00|530.79|521.99|530.99|522.19|531.17|522.37|530.78|521.98|69
1685178300000|2023-05-27 09:05:00|530.96|522.16|531.13|522.33|531.16|522.36|530.86|522.06|18
1685178600000|2023-05-27 09:10:00|531.14|522.34|530.8|522|531.23|522.43|530.8|522|30
1685178900000|2023-05-27 09:15:00|530.82|522.02|531.29|522.49|531.29|522.49|530.82|522.02|14
1685179200000|2023-05-27 09:20:00|531.32|522.52|531.29|522.49|531.53|522.73|531.24|522.44|35
1685179500000|2023-05-27 09:25:00|531.31|522.51|530.94|522.14|531.31|522.51|530.86|522.06|40
1685179800000|2023-05-27 09:30:00|530.97|522.17|530.98|522.18|531.19|522.39|530.77|521.97|52
1685180100000|2023-05-27 09:35:00|531|522.2|531.43|522.63|531.53|522.73|530.86|522.06|53
1685180400000|2023-05-27 09:40:00|531.39|522.59|531.04|522.24|531.47|522.67|531.04|522.24|69
1685180700000|2023-05-27 09:45:00|531.02|522.22|531.58|522.78|531.62|522.82|530.92|522.12|92
1685181000000|2023-05-27 09:50:00|531.62|522.82|531.87|523.07|531.9|523.1|531.46|522.66|55
1685181300000|2023-05-27 09:55:00|531.82|523.02|531.93|523.13|531.96|523.16|531.8|523|77
1685181600000|2023-05-27 10:00:00|531.94|523.14|532.2|523.4|532.35|523.55|531.82|523.02|77
1685181900000|2023-05-27 10:05:00|532.24|523.44|532.4|523.6|532.4|523.6|531.94|523.14|43
1685182200000|2023-05-27 10:10:00|532.34|523.54|532.38|523.58|532.48|523.68|532.2|523.4|36
1685182500000|2023-05-27 10:15:00|532.44|523.64|532.75|523.95|532.75|523.95|532.34|523.54|97
1685182800000|2023-05-27 10:20:00|532.74|523.94|532.9|524.1|532.95|524.15|532.74|523.94|101
1685183100000|2023-05-27 10:25:00|532.85|524.05|532.39|523.59|532.88|524.08|532.29|523.49|82
1685183400000|2023-05-27 10:30:00|532.24|523.44|532.58|523.78|532.74|523.94|532.24|523.44|69
1685183700000|2023-05-27 10:35:00|532.42|523.62|532.42|523.62|532.58|523.78|532.32|523.52|27
1685184000000|2023-05-27 10:40:00|532.4|523.6|532.62|523.82|532.62|523.82|532.3|523.5|53
1685184300000|2023-05-27 10:45:00|532.64|523.84|532.78|523.98|532.78|523.98|532.52|523.72|90
1685184600000|2023-05-27 10:50:00|532.73|523.93|532.8|524|532.85|524.05|532.6|523.8|82
1685184900000|2023-05-27 10:55:00|532.81|524.01|532.8|524|532.81|524.01|532.42|523.62|112
1685185200000|2023-05-27 11:00:00|532.79|523.99|532.93|524.13|532.93|524.13|532.46|523.66|116
1685185500000|2023-05-27 11:05:00|532.95|524.15|533.29|524.49|533.3|524.5|532.9|524.1|76
1685185800000|2023-05-27 11:10:00|533.3|524.5|533.5|524.7|533.5|524.7|533.14|524.34|32
1685186100000|2023-05-27 11:15:00|533.46|524.66|533.39|524.59|533.54|524.74|533.22|524.42|46
1685186400000|2023-05-27 11:20:00|533.4|524.6|532.92|524.12|533.46|524.66|532.92|524.12|57
1685186700000|2023-05-27 11:25:00|532.93|524.13|532.99|524.19|533.1|524.3|532.72|523.92|129
1685187000000|2023-05-27 11:30:00|533|524.2|532.92|524.12|533.1|524.3|532.67|523.87|98
1685187300000|2023-05-27 11:35:00|532.91|524.11|532.92|524.12|532.98|524.18|532.73|523.93|36
1685187600000|2023-05-27 11:40:00|532.91|524.11|532.69|523.89|533.03|524.23|532.66|523.86|60
1685187900000|2023-05-27 11:45:00|532.7|523.9|532.8|524|532.89|524.09|532.57|523.77|71
1685188200000|2023-05-27 11:50:00|532.66|523.86|532.47|523.67|532.75|523.95|532.47|523.67|19
1685188500000|2023-05-27 11:55:00|532.52|523.72|532.42|523.62|532.52|523.72|532.29|523.49|68
1685188800000|2023-05-27 12:00:00|532.5|523.7|532.76|523.96|532.92|524.12|532.32|523.52|233
1685189100000|2023-05-27 12:05:00|532.74|523.94|533.64|524.84|533.64|524.84|532.72|523.92|77
1685189400000|2023-05-27 12:10:00|533.61|524.81|533.57|524.77|533.69|524.89|533.42|524.62|52
1685189700000|2023-05-27 12:15:00|533.56|524.76|533.41|524.61|533.56|524.76|533.26|524.46|28
1685190000000|2023-05-27 12:20:00|533.4|524.6|533.56|524.76|533.66|524.86|533.35|524.55|49
1685190300000|2023-05-27 12:25:00|533.57|524.77|533.63|524.83|533.66|524.86|533.5|524.7|20
1685190600000|2023-05-27 12:30:00|533.59|524.79|533.63|524.83|533.69|524.89|533.33|524.53|99
1685190900000|2023-05-27 12:35:00|533.61|524.81|533.32|524.52|533.61|524.81|533.26|524.46|71
1685191200000|2023-05-27 12:40:00|533.33|524.53|533.24|524.44|533.78|524.98|533.04|524.24|91
1685191500000|2023-05-27 12:45:00|533.27|524.47|532.84|524.04|533.27|524.47|532.84|524.04|28
1685191800000|2023-05-27 12:50:00|532.85|524.05|533.15|524.35|533.2|524.4|532.85|524.05|46
1685192100000|2023-05-27 12:55:00|533.16|524.36|533.46|524.66|533.52|524.72|533.16|524.36|206
1685192400000|2023-05-27 13:00:00|533.43|524.63|533.77|524.97|533.77|524.97|533.32|524.52|70
1685192700000|2023-05-27 13:05:00|533.72|524.92|533.74|524.94|534.01|525.21|533.72|524.92|91
1685193000000|2023-05-27 13:10:00|533.87|525.07|533.87|525.07|533.99|525.19|533.74|524.94|58
1685193300000|2023-05-27 13:15:00|533.86|525.06|534.03|525.23|534.14|525.34|533.86|525.06|23
1685193600000|2023-05-27 13:20:00|534.04|525.24|533.97|525.17|534.26|525.46|533.93|525.13|97
1685193900000|2023-05-27 13:25:00|533.96|525.16|534.2|525.4|534.29|525.49|533.92|525.12|94
1685194200000|2023-05-27 13:30:00|534.16|525.36|533.77|524.97|534.28|525.48|533.64|524.84|90
1685194500000|2023-05-27 13:35:00|533.72|524.92|533.8|525|533.82|525.02|533.48|524.68|35
1685194800000|2023-05-27 13:40:00|533.94|525.14|533.85|525.05|534.09|525.29|533.74|524.94|37
1685195100000|2023-05-27 13:45:00|533.74|524.94|533.87|525.07|533.99|525.19|533.52|524.72|42
1685195400000|2023-05-27 13:50:00|533.88|525.08|533.63|524.83|533.88|525.08|533.26|524.46|102
1685195700000|2023-05-27 13:55:00|533.61|524.81|531.58|522.78|533.63|524.83|530.36|521.56|368
1685196000000|2023-05-27 14:00:00|531.6|522.8|532.65|523.85|532.93|524.13|531.16|522.36|458
1685196300000|2023-05-27 14:05:00|532.64|523.84|534.93|526.13|535.32|526.52|532.64|523.84|351
1685196600000|2023-05-27 14:10:00|534.92|526.12|535.49|526.69|535.91|527.11|534.53|525.73|277
1685196900000|2023-05-27 14:15:00|535.52|526.72|536.38|527.58|536.4|527.6|535.03|526.23|311
1685197200000|2023-05-27 14:20:00|536.36|527.56|537.83|529.03|538.04|529.24|536.19|527.39|366
1685197500000|2023-05-27 14:25:00|537.82|529.02|537.55|528.75|539.66|530.86|537.53|528.73|420
1685197800000|2023-05-27 14:30:00|537.52|528.72|538.1|529.3|538.1|529.3|536.79|527.99|289
1685198100000|2023-05-27 14:35:00|538.11|529.31|540.62|531.82|540.87|532.07|538.11|529.31|394
1685198400000|2023-05-27 14:40:00|540.6|531.8|541.93|533.13|541.97|533.17|540.52|531.72|311
1685198700000|2023-05-27 14:45:00|541.88|533.08|538.57|529.77|542|533.2|538.57|529.77|412
1685199000000|2023-05-27 14:50:00|538.55|529.75|538.92|530.12|540.07|531.27|538.55|529.75|239
1685199300000|2023-05-27 14:55:00|538.86|530.06|538.44|529.64|539.49|530.69|537.84|529.04|153
1685199600000|2023-05-27 15:00:00|538.42|529.62|537.09|528.29|538.42|529.62|537.05|528.25|132
1685199900000|2023-05-27 15:05:00|537.08|528.28|536.89|528.09|537.19|528.39|536.69|527.89|162
1685200200000|2023-05-27 15:10:00|536.92|528.12|536.1|527.3|537.14|528.34|536.03|527.23|144
1685200500000|2023-05-27 15:15:00|536.12|527.32|536.39|527.59|536.79|527.99|536.02|527.22|120
1685200800000|2023-05-27 15:20:00|536.38|527.58|536.03|527.23|536.52|527.72|535.75|526.95|94
1685201100000|2023-05-27 15:25:00|536.04|527.24|535.76|526.96|536.36|527.56|535.46|526.66|114
1685201400000|2023-05-27 15:30:00|535.7|526.9|536.51|527.71|536.56|527.76|535.63|526.83|112
1685201700000|2023-05-27 15:35:00|536.52|527.72|536.23|527.43|536.52|527.72|536.23|527.43|25
1685202000000|2023-05-27 15:40:00|536.14|527.34|536.22|527.42|536.86|528.06|535.91|527.11|98
1685202300000|2023-05-27 15:45:00|536.23|527.43|536.76|527.96|536.79|527.99|536.11|527.31|76
1685202600000|2023-05-27 15:50:00|536.78|527.98|536.43|527.63|536.81|528.01|536.4|527.6|122
1685202900000|2023-05-27 15:55:00|536.46|527.66|536.68|527.88|536.68|527.88|536.34|527.54|28
1685203200000|2023-05-27 16:00:00|536.65|527.85|536.67|527.87|536.79|527.99|536.6|527.8|88
1685203500000|2023-05-27 16:05:00|536.76|527.96|536.25|527.45|536.76|527.96|536.08|527.28|103
1685203800000|2023-05-27 16:10:00|536.22|527.42|536.71|527.91|536.72|527.92|536.14|527.34|68
1685204100000|2023-05-27 16:15:00|536.73|527.93|536.25|527.45|536.73|527.93|536.25|527.45|64
1685204400000|2023-05-27 16:20:00|536.15|527.35|535.36|526.56|536.19|527.39|535.35|526.55|125
1685204700000|2023-05-27 16:25:00|535.32|526.52|535.78|526.98|535.78|526.98|535.27|526.47|73
1685205000000|2023-05-27 16:30:00|535.81|527.01|536.13|527.33|536.21|527.41|535.55|526.75|81
1685205300000|2023-05-27 16:35:00|536.04|527.24|535.68|526.88|536.19|527.39|535.68|526.88|45
1685205600000|2023-05-27 16:40:00|535.65|526.85|535.7|526.9|535.74|526.94|535.13|526.33|192
1685205900000|2023-05-27 16:45:00|535.72|526.92|536.35|527.55|536.36|527.56|535.72|526.92|108
1685206200000|2023-05-27 16:50:00|536.36|527.56|536.3|527.5|536.36|527.56|535.96|527.16|67
1685206500000|2023-05-27 16:55:00|536.31|527.51|536.32|527.52|536.61|527.81|536.2|527.4|60
1685206800000|2023-05-27 17:00:00|536.33|527.53|536.1|527.3|536.56|527.76|536.1|527.3|53
1685207100000|2023-05-27 17:05:00|536.12|527.32|536.17|527.37|536.2|527.4|536.04|527.24|47
1685207400000|2023-05-27 17:10:00|536.16|527.36|536.2|527.4|536.42|527.62|536.16|527.36|38
1685207700000|2023-05-27 17:15:00|536.21|527.41|536.38|527.58|536.41|527.61|536.1|527.3|31
1685208000000|2023-05-27 17:20:00|536.37|527.57|536.07|527.27|536.37|527.57|535.99|527.19|29
1685208300000|2023-05-27 17:25:00|536.05|527.25|536.12|527.32|536.4|527.6|535.97|527.17|55
1685208600000|2023-05-27 17:30:00|536.05|527.25|536.55|527.75|536.58|527.78|536.05|527.25|49
1685208900000|2023-05-27 17:35:00|536.58|527.78|536.62|527.82|536.69|527.89|536.42|527.62|47
1685209200000|2023-05-27 17:40:00|536.66|527.86|536.76|527.96|536.97|528.17|536.6|527.8|40
1685209500000|2023-05-27 17:45:00|536.78|527.98|537.11|528.31|537.12|528.32|536.74|527.94|53
1685209800000|2023-05-27 17:50:00|537.09|528.29|536.6|527.8|537.46|528.66|536.46|527.66|96
1685210100000|2023-05-27 17:55:00|536.59|527.79|536.52|527.72|536.68|527.88|536.5|527.7|56
1685210400000|2023-05-27 18:00:00|536.5|527.7|536.7|527.9|536.7|527.9|536.4|527.6|40
1685210700000|2023-05-27 18:05:00|536.69|527.89|536.65|527.85|536.71|527.91|536.55|527.75|33
1685211000000|2023-05-27 18:10:00|536.67|527.87|536.77|527.97|536.85|528.05|536.6|527.8|23
1685211300000|2023-05-27 18:15:00|536.81|528.01|536.65|527.85|537.02|528.22|536.65|527.85|43
1685211600000|2023-05-27 18:20:00|536.64|527.84|536.23|527.43|537.05|528.25|536.14|527.34|235
1685211900000|2023-05-27 18:25:00|536.26|527.46|536.17|527.37|536.55|527.75|535.85|527.05|199
1685212200000|2023-05-27 18:30:00|536.19|527.39|537.14|528.34|537.71|528.91|536.16|527.36|215
1685212500000|2023-05-27 18:35:00|537.13|528.33|536.88|528.08|537.19|528.39|536.76|527.96|92
1685212800000|2023-05-27 18:40:00|536.85|528.05|537.06|528.26|537.16|528.36|536.77|527.97|77
1685213100000|2023-05-27 18:45:00|537.08|528.28|536.5|527.7|537.14|528.34|536.47|527.67|84
1685213400000|2023-05-27 18:50:00|536.47|527.67|535.52|526.72|536.47|527.67|535.31|526.51|103
1685213700000|2023-05-27 18:55:00|535.53|526.73|534.87|526.07|535.53|526.73|534.87|526.07|141
1685214000000|2023-05-27 19:00:00|534.86|526.06|534.83|526.03|535.1|526.3|534.74|525.94|134
1685214300000|2023-05-27 19:05:00|534.86|526.06|534.64|525.84|534.86|526.06|534.57|525.77|60
1685214600000|2023-05-27 19:10:00|534.6|525.8|534.86|526.06|535.03|526.23|534.44|525.64|68
1685214900000|2023-05-27 19:15:00|534.77|525.97|535.11|526.31|535.19|526.39|534.77|525.97|48
1685215200000|2023-05-27 19:20:00|535.12|526.32|535.91|527.11|536.06|527.26|535.12|526.32|108
1685215500000|2023-05-27 19:25:00|535.92|527.12|535.66|526.86|535.92|527.12|535.51|526.71|67
1685215800000|2023-05-27 19:30:00|535.63|526.83|535.82|527.02|535.95|527.15|535.52|526.72|100
1685216100000|2023-05-27 19:35:00|535.85|527.05|535.49|526.69|535.85|527.05|535.49|526.69|36
1685216400000|2023-05-27 19:40:00|535.48|526.68|535.48|526.68|535.49|526.69|535.32|526.52|57
1685216700000|2023-05-27 19:45:00|535.45|526.65|535.68|526.88|535.82|527.02|535.45|526.65|50
1685217000000|2023-05-27 19:50:00|535.66|526.86|536.04|527.24|536.36|527.56|535.66|526.86|66
1685217300000|2023-05-27 19:55:00|536.02|527.22|536.13|527.33|536.16|527.36|535.8|527|56
1685217600000|2023-05-27 20:00:00|536.12|527.32|536.95|528.15|537.05|528.25|536.09|527.29|118
1685217900000|2023-05-27 20:05:00|536.96|528.16|536.7|527.9|536.96|528.16|536.6|527.8|53
1685218200000|2023-05-27 20:10:00|536.71|527.91|536.92|528.12|536.96|528.16|536.65|527.85|48
1685218500000|2023-05-27 20:15:00|536.88|528.08|537.06|528.26|537.22|528.42|536.85|528.05|60
1685218800000|2023-05-27 20:20:00|536.97|528.17|536.89|528.09|537.06|528.26|536.72|527.92|37
1685219100000|2023-05-27 20:25:00|536.88|528.08|537.27|528.47|537.38|528.58|536.8|528|44
1685219400000|2023-05-27 20:30:00|537.25|528.45|537.12|528.32|537.28|528.48|537.04|528.24|17
1685219700000|2023-05-27 20:35:00|537.11|528.31|536.92|528.12|537.14|528.34|536.84|528.04|53
1685220000000|2023-05-27 20:40:00|536.94|528.14|537.04|528.24|537.12|528.32|536.94|528.14|15
1685220300000|2023-05-27 20:45:00|537.12|528.32|537.08|528.28|537.17|528.37|537.01|528.21|40
1685220600000|2023-05-27 20:50:00|537.09|528.29|537.08|528.28|537.1|528.3|537.01|528.21|28
1685220900000|2023-05-27 20:55:00|537.1|528.3|537.25|528.45|537.25|528.45|537.08|528.28|17
1685221200000|2023-05-27 21:00:00|537.22|528.42|536.62|527.82|537.55|528.75|536.62|527.82|67
1685221500000|2023-05-27 21:05:00|536.71|527.91|536.96|528.16|536.96|528.16|536.7|527.9|34
1685221800000|2023-05-27 21:10:00|536.99|528.19|537.08|528.28|537.29|528.49|536.98|528.18|66
1685222100000|2023-05-27 21:15:00|536.96|528.16|537.09|528.29|537.2|528.4|536.95|528.15|42
1685222400000|2023-05-27 21:20:00|537.05|528.25|536.45|527.65|537.09|528.29|536.35|527.55|120
1685222700000|2023-05-27 21:25:00|536.48|527.68|536.47|527.67|536.66|527.86|536.4|527.6|41
1685223000000|2023-05-27 21:30:00|536.26|527.46|536.39|527.59|536.47|527.67|536.17|527.37|23
1685223300000|2023-05-27 21:35:00|536.43|527.63|536.42|527.62|536.43|527.63|536.24|527.44|11
1685223600000|2023-05-27 21:40:00|536.43|527.63|536.42|527.62|536.46|527.66|536.2|527.4|32
1685223900000|2023-05-27 21:45:00|536.43|527.63|536.55|527.75|536.55|527.75|536.32|527.52|18
1685224200000|2023-05-27 21:50:00|536.52|527.72|536.61|527.81|536.65|527.85|536.5|527.7|18
1685224500000|2023-05-27 21:55:00|536.64|527.84|536.86|528.06|536.86|528.06|536.5|527.7|67
1685224800000|2023-05-27 22:00:00|536.85|528.05|537.02|528.22|537.1|528.3|536.72|527.92|71
1685225100000|2023-05-27 22:05:00|536.99|528.19|536.99|528.19|537.06|528.26|536.94|528.14|23
1685225400000|2023-05-27 22:10:00|537.02|528.22|536.99|528.19|537.09|528.29|536.9|528.1|43
1685225700000|2023-05-27 22:15:00|537|528.2|537.08|528.28|537.09|528.29|536.93|528.13|27
1685226000000|2023-05-27 22:20:00|537.16|528.36|537.21|528.41|537.32|528.52|537.04|528.24|39
1685226300000|2023-05-27 22:25:00|537.22|528.42|537.38|528.58|537.38|528.58|536.97|528.17|41
1685226600000|2023-05-27 22:30:00|537.39|528.59|537.95|529.15|538.15|529.35|537.36|528.56|102
1685226900000|2023-05-27 22:35:00|537.96|529.16|538.08|529.28|538.42|529.62|537.95|529.15|69
1685227200000|2023-05-27 22:40:00|538.07|529.27|538.42|529.62|538.7|529.9|538.07|529.27|63
1685227500000|2023-05-27 22:45:00|538.44|529.64|538.74|529.94|538.82|530.02|538.42|529.62|89
1685227800000|2023-05-27 22:50:00|538.85|530.05|537.76|528.96|538.92|530.12|537.75|528.95|90
1685228100000|2023-05-27 22:55:00|537.8|529|538.01|529.21|538.03|529.23|537.8|529|53
1685228400000|2023-05-27 23:00:00|538.03|529.23|538.12|529.32|538.39|529.59|538.02|529.22|60
1685228700000|2023-05-27 23:05:00|538.14|529.34|537.67|528.87|538.26|529.46|537.67|528.87|54
1685229000000|2023-05-27 23:10:00|537.64|528.84|537.93|529.13|538.14|529.34|537.64|528.84|38
1685229300000|2023-05-27 23:15:00|537.92|529.12|537.8|529|537.92|529.12|537.62|528.82|23
1685229600000|2023-05-27 23:20:00|537.76|528.96|537.98|529.18|538.03|529.23|537.67|528.87|26
1685229900000|2023-05-27 23:25:00|537.96|529.16|537.82|529.02|537.98|529.18|537.54|528.74|42
1685230200000|2023-05-27 23:30:00|537.79|528.99|537.9|529.1|537.97|529.17|537.76|528.96|38
1685230500000|2023-05-27 23:35:00|537.89|529.09|538.05|529.25|538.1|529.3|537.89|529.09|23
1685230800000|2023-05-27 23:40:00|538.06|529.26|537.96|529.16|538.38|529.58|537.91|529.11|106
1685231100000|2023-05-27 23:45:00|537.99|529.19|537.96|529.16|538.16|529.36|537.84|529.04|42
1685231400000|2023-05-27 23:50:00|537.84|529.04|538.18|529.38|538.26|529.46|537.84|529.04|66
1685231700000|2023-05-27 23:55:00|538.2|529.4|538.22|529.42|538.24|529.44|537.86|529.06|97
1685232000000|2023-05-28 00:00:00|538.18|529.38|537.28|528.48|538.46|529.66|537.26|528.46|82
1685232300000|2023-05-28 00:05:00|537.29|528.49|537.22|528.42|537.48|528.68|537.1|528.3|62
1685232600000|2023-05-28 00:10:00|537.18|528.38|537.32|528.52|537.43|528.63|537.16|528.36|27
1685232900000|2023-05-28 00:15:00|537.36|528.56|536.57|527.77|537.36|528.56|536.22|527.42|128
1685233200000|2023-05-28 00:20:00|536.56|527.76|536.7|527.9|537.12|528.32|536.27|527.47|82
1685233500000|2023-05-28 00:25:00|536.46|527.66|536.43|527.63|536.49|527.69|536.12|527.32|91
1685233800000|2023-05-28 00:30:00|536.54|527.74|536.76|527.96|536.86|528.06|536.35|527.55|63
1685234100000|2023-05-28 00:35:00|536.78|527.98|537.53|528.73|537.58|528.78|536.78|527.98|81
1685234400000|2023-05-28 00:40:00|537.49|528.69|539.82|531.02|540.53|531.73|537.42|528.62|537
1685234700000|2023-05-28 00:45:00|539.86|531.06|539.45|530.65|540.08|531.28|538.76|529.96|262
1685235000000|2023-05-28 00:50:00|539.49|530.69|540.71|531.91|540.79|531.99|539.49|530.69|223
1685235300000|2023-05-28 00:55:00|540.72|531.92|541.41|532.61|542.02|533.22|540.46|531.66|399
1685235600000|2023-05-28 01:00:00|541.43|532.63|542.88|534.08|542.94|534.14|541.32|532.52|352
1685235900000|2023-05-28 01:05:00|542.89|534.09|542.93|534.13|543.03|534.23|542.09|533.29|301
1685236200000|2023-05-28 01:10:00|542.92|534.12|542.69|533.89|543.28|534.48|542.14|533.34|226
1685236500000|2023-05-28 01:15:00|542.6|533.8|543.12|534.32|543.18|534.38|542.32|533.52|200
1685236800000|2023-05-28 01:20:00|543.08|534.28|542.46|533.66|543.38|534.58|542.35|533.55|115
1685237100000|2023-05-28 01:25:00|542.43|533.63|542.62|533.82|542.79|533.99|542.3|533.5|131
1685237400000|2023-05-28 01:30:00|542.66|533.86|541.39|532.59|542.76|533.96|541.39|532.59|150
1685237700000|2023-05-28 01:35:00|541.35|532.55|541.25|532.45|541.46|532.66|541.16|532.36|159
1685238000000|2023-05-28 01:40:00|541.14|532.34|541.76|532.96|541.79|532.99|541.14|532.34|84
1685238300000|2023-05-28 01:45:00|541.73|532.93|541.92|533.12|542.02|533.22|541.4|532.6|56
1685238600000|2023-05-28 01:50:00|541.91|533.11|542.43|533.63|542.72|533.92|541.91|533.11|111
1685238900000|2023-05-28 01:55:00|542.42|533.62|542.55|533.75|542.92|534.12|542.42|533.62|97
1685239200000|2023-05-28 02:00:00|542.58|533.78|542.75|533.95|542.84|534.04|542.55|533.75|57
1685239500000|2023-05-28 02:05:00|542.78|533.98|542.93|534.13|542.98|534.18|542.75|533.95|47
1685239800000|2023-05-28 02:10:00|542.97|534.17|542.92|534.12|543.02|534.22|542.84|534.04|46
1685240100000|2023-05-28 02:15:00|542.93|534.13|542.35|533.55|542.94|534.14|542.35|533.55|71
1685240400000|2023-05-28 02:20:00|542.37|533.57|542.11|533.31|542.43|533.63|542.05|533.25|62
1685240700000|2023-05-28 02:25:00|542.08|533.28|541.89|533.09|542.11|533.31|541.66|532.86|33
1685241000000|2023-05-28 02:30:00|541.91|533.11|541.49|532.69|541.91|533.11|541.36|532.56|38
1685241300000|2023-05-28 02:35:00|541.46|532.66|541.14|532.34|541.46|532.66|540.94|532.14|85
1685241600000|2023-05-28 02:40:00|541.11|532.31|540.25|531.45|541.11|532.31|540.15|531.35|87
1685241900000|2023-05-28 02:45:00|540.45|531.65|540.22|531.42|540.59|531.79|540.22|531.42|55
1685242200000|2023-05-28 02:50:00|540.23|531.43|540.49|531.69|540.49|531.69|540.16|531.36|37
1685242500000|2023-05-28 02:55:00|540.27|531.47|540.77|531.97|540.82|532.02|540.27|531.47|35
1685242800000|2023-05-28 03:00:00|540.76|531.96|540.96|532.16|541|532.2|540.76|531.96|87
1685243100000|2023-05-28 03:05:00|540.77|531.97|541.07|532.27|541.07|532.27|540.67|531.87|74
1685243400000|2023-05-28 03:10:00|541.03|532.23|540.92|532.12|541.04|532.24|540.8|532|55
1685243700000|2023-05-28 03:15:00|540.99|532.19|541.64|532.84|541.64|532.84|540.96|532.16|79
1685244000000|2023-05-28 03:20:00|541.63|532.83|542.09|533.29|542.13|533.33|541.61|532.81|51
1685244300000|2023-05-28 03:25:00|542.08|533.28|542.03|533.23|542.1|533.3|541.86|533.06|67
1685244600000|2023-05-28 03:30:00|542.01|533.21|541.98|533.18|542.16|533.36|541.86|533.06|88
1685244900000|2023-05-28 03:35:00|542.01|533.21|542.31|533.51|542.62|533.82|541.95|533.15|144
1685245200000|2023-05-28 03:40:00|542.27|533.47|542.59|533.79|542.7|533.9|542.23|533.43|101
1685245500000|2023-05-28 03:45:00|542.56|533.76|542.62|533.82|542.89|534.09|542.5|533.7|132
1685245800000|2023-05-28 03:50:00|542.63|533.83|542.59|533.79|542.9|534.1|542.37|533.57|75
1685246100000|2023-05-28 03:55:00|542.58|533.78|542.02|533.22|542.92|534.12|542.01|533.21|160
1685246400000|2023-05-28 04:00:00|542.07|533.27|542.7|533.9|542.75|533.95|542.04|533.24|181
1685246700000|2023-05-28 04:05:00|542.66|533.86|543.07|534.27|543.18|534.38|542.62|533.82|183
1685247000000|2023-05-28 04:10:00|543.11|534.31|542.82|534.02|543.19|534.39|542.75|533.95|124
1685247300000|2023-05-28 04:15:00|542.86|534.06|543.02|534.22|543.16|534.36|542.86|534.06|75
1685247600000|2023-05-28 04:20:00|543.09|534.29|543.36|534.56|543.38|534.58|542.86|534.06|52
1685247900000|2023-05-28 04:25:00|543.33|534.53|542.46|533.66|543.33|534.53|542.46|533.66|122
1685248200000|2023-05-28 04:30:00|542.49|533.69|542.29|533.49|542.76|533.96|542.16|533.36|113
1685248500000|2023-05-28 04:35:00|542.32|533.52|542.29|533.49|542.59|533.79|542.16|533.36|58
1685248800000|2023-05-28 04:40:00|542.35|533.55|542.36|533.56|542.53|533.73|542.27|533.47|41
1685249100000|2023-05-28 04:45:00|542.4|533.6|541.9|533.1|542.57|533.77|541.9|533.1|41
1685249400000|2023-05-28 04:50:00|541.93|533.13|541.93|533.13|542.04|533.24|541.76|532.96|90
1685249700000|2023-05-28 04:55:00|541.97|533.17|541.92|533.12|542.21|533.41|541.76|532.96|44
1685250000000|2023-05-28 05:00:00|541.96|533.16|541.92|533.12|542.19|533.39|541.88|533.08|94
1685250300000|2023-05-28 05:05:00|541.88|533.08|542.01|533.21|542.04|533.24|541.84|533.04|67
1685250600000|2023-05-28 05:10:00|542.02|533.22|541.86|533.06|542.18|533.38|541.75|532.95|87
1685250900000|2023-05-28 05:15:00|541.9|533.1|541.95|533.15|541.98|533.18|541.8|533|42
1685251200000|2023-05-28 05:20:00|541.93|533.13|541.75|532.95|542.17|533.37|541.75|532.95|82
1685251500000|2023-05-28 05:25:00|541.74|532.94|541.82|533.02|541.97|533.17|541.74|532.94|45
1685251800000|2023-05-28 05:30:00|541.84|533.04|541.75|532.95|541.96|533.16|541.7|532.9|72
1685252100000|2023-05-28 05:35:00|541.76|532.96|541.69|532.89|541.8|533|541.56|532.76|354
1685252400000|2023-05-28 05:40:00|541.53|532.73|540.88|532.08|541.63|532.83|540.87|532.07|105
1685252700000|2023-05-28 05:45:00|540.91|532.11|541.63|532.83|541.85|533.05|540.91|532.11|130
1685253000000|2023-05-28 05:50:00|541.59|532.79|542.05|533.25|542.07|533.27|541.47|532.67|59
1685253300000|2023-05-28 05:55:00|542.04|533.24|541.88|533.08|542.1|533.3|541.81|533.01|49
1685253600000|2023-05-28 06:00:00|541.91|533.11|541.57|532.77|542.06|533.26|541.55|532.75|50
1685253900000|2023-05-28 06:05:00|541.56|532.76|541.72|532.92|541.79|532.99|541.54|532.74|24
1685254200000|2023-05-28 06:10:00|541.56|532.76|541.68|532.88|541.72|532.92|541.56|532.76|3
1685254500000|2023-05-28 06:15:00|541.72|532.92|541.8|533|542.09|533.29|541.72|532.92|189
1685254800000|2023-05-28 06:20:00|541.79|532.99|541.74|532.94|541.8|533|541.64|532.84|28
1685255100000|2023-05-28 06:25:00|541.75|532.95|542.39|533.59|542.42|533.62|541.75|532.95|68
1685255400000|2023-05-28 06:30:00|542.38|533.58|542.42|533.62|542.48|533.68|542.29|533.49|237
1685255700000|2023-05-28 06:35:00|542.38|533.58|542.27|533.47|542.42|533.62|542.19|533.39|160
1685256000000|2023-05-28 06:40:00|542.24|533.44|542.25|533.45|542.38|533.58|542.15|533.35|33
1685256300000|2023-05-28 06:45:00|542.22|533.42|542.14|533.34|542.31|533.51|541.97|533.17|32
1685256600000|2023-05-28 06:50:00|542.12|533.32|541.36|532.56|542.18|533.38|541.35|532.55|46
1685256900000|2023-05-28 06:55:00|541.34|532.54|541.28|532.48|541.34|532.54|541.2|532.4|29
1685257200000|2023-05-28 07:00:00|541.29|532.49|541.22|532.42|541.48|532.68|541.2|532.4|233
1685257500000|2023-05-28 07:05:00|541.24|532.44|541.37|532.57|541.5|532.7|541.24|532.44|23
1685257800000|2023-05-28 07:10:00|541.39|532.59|541.65|532.85|541.65|532.85|541.26|532.46|50
1685258100000|2023-05-28 07:15:00|541.69|532.89|541.51|532.71|541.88|533.08|541.44|532.64|36
1685258400000|2023-05-28 07:20:00|541.5|532.7|541.46|532.66|541.51|532.71|541.32|532.52|15
1685258700000|2023-05-28 07:25:00|541.42|532.62|541.46|532.66|541.74|532.94|541.41|532.61|48
1685259000000|2023-05-28 07:30:00|541.54|532.74|541.85|533.05|541.85|533.05|541.54|532.74|26
1685259300000|2023-05-28 07:35:00|541.72|532.92|542.23|533.43|542.32|533.52|541.65|532.85|69
1685259600000|2023-05-28 07:40:00|542.3|533.5|542.33|533.53|542.34|533.54|542.24|533.44|17
1685259900000|2023-05-28 07:45:00|542.34|533.54|542.38|533.58|542.38|533.58|542.25|533.45|10
1685260200000|2023-05-28 07:50:00|542.41|533.61|542.36|533.56|542.42|533.62|542.31|533.51|22
1685260500000|2023-05-28 07:55:00|542.42|533.62|542.62|533.82|542.89|534.09|542.42|533.62|47
1685260800000|2023-05-28 08:00:00|542.6|533.8|542.66|533.86|542.87|534.07|542.55|533.75|53
1685261100000|2023-05-28 08:05:00|542.65|533.85|543.21|534.41|543.25|534.45|542.65|533.85|77
1685261400000|2023-05-28 08:10:00|543.19|534.39|543.22|534.42|543.32|534.52|543.01|534.21|37
1685261700000|2023-05-28 08:15:00|543.24|534.44|542.78|533.98|543.24|534.44|542.78|533.98|66
1685262000000|2023-05-28 08:20:00|542.76|533.96|541.32|532.52|542.76|533.96|541.25|532.45|164
1685262300000|2023-05-28 08:25:00|541.28|532.48|541.82|533.02|542.18|533.38|541.23|532.43|119
1685262600000|2023-05-28 08:30:00|541.85|533.05|541.86|533.06|541.94|533.14|541.75|532.95|53
1685262900000|2023-05-28 08:35:00|541.67|532.87|542.08|533.28|542.14|533.34|541.67|532.87|50
1685263200000|2023-05-28 08:40:00|542.07|533.27|541.42|532.62|542.08|533.28|541.4|532.6|78
1685263500000|2023-05-28 08:45:00|541.4|532.6|541.56|532.76|541.75|532.95|541.4|532.6|59
1685263800000|2023-05-28 08:50:00|541.52|532.72|541.76|532.96|541.76|532.96|541.3|532.5|56
1685264100000|2023-05-28 08:55:00|541.75|532.95|542|533.2|542.12|533.32|541.72|532.92|93
1685264400000|2023-05-28 09:00:00|542.02|533.22|542.46|533.66|542.46|533.66|542|533.2|57
1685264700000|2023-05-28 09:05:00|542.47|533.67|542.2|533.4|542.53|533.73|542.12|533.32|61
1685265000000|2023-05-28 09:10:00|542.22|533.42|542.52|533.72|542.59|533.79|542.22|533.42|102
1685265300000|2023-05-28 09:15:00|542.53|533.73|541.76|532.96|542.53|533.73|541.66|532.86|53
1685265600000|2023-05-28 09:20:00|541.72|532.92|541.82|533.02|542.21|533.41|541.62|532.82|53
1685265900000|2023-05-28 09:25:00|541.83|533.03|542.05|533.25|542.06|533.26|541.81|533.01|48
1685266200000|2023-05-28 09:30:00|541.92|533.12|541.94|533.14|542.16|533.36|541.92|533.12|38
1685266500000|2023-05-28 09:35:00|542.06|533.26|542.1|533.3|542.16|533.36|541.94|533.14|27
1685266800000|2023-05-28 09:40:00|542.12|533.32|541.52|532.72|542.12|533.32|541.52|532.72|43
1685267100000|2023-05-28 09:45:00|541.5|532.7|541.43|532.63|541.6|532.8|541.35|532.55|42
1685267400000|2023-05-28 09:50:00|541.46|532.66|541.2|532.4|541.49|532.69|541.18|532.38|23
1685267700000|2023-05-28 09:55:00|541.29|532.49|541.16|532.36|541.33|532.53|541.08|532.28|30
1685268000000|2023-05-28 10:00:00|541.22|532.42|541.13|532.33|541.51|532.71|541.13|532.33|43
1685268300000|2023-05-28 10:05:00|541.12|532.32|541.11|532.31|541.18|532.38|541.02|532.22|44
1685268600000|2023-05-28 10:10:00|541.01|532.21|541.16|532.36|541.37|532.57|541.01|532.21|34
1685268900000|2023-05-28 10:15:00|541.13|532.33|541.44|532.64|541.52|532.72|541.12|532.32|40
1685269200000|2023-05-28 10:20:00|541.42|532.62|541.62|532.82|541.64|532.84|541.36|532.56|21
1685269500000|2023-05-28 10:25:00|541.68|532.88|541.6|532.8|541.73|532.93|541.42|532.62|136
1685269800000|2023-05-28 10:30:00|541.56|532.76|542.36|533.56|542.64|533.84|541.56|532.76|174
1685270100000|2023-05-28 10:35:00|542.38|533.58|542.32|533.52|542.43|533.63|541.97|533.17|47
1685270400000|2023-05-28 10:40:00|542.27|533.47|542.92|534.12|542.95|534.15|541.93|533.13|85
1685270700000|2023-05-28 10:45:00|542.94|534.14|542.92|534.12|543.46|534.66|542.85|534.05|84
1685271000000|2023-05-28 10:50:00|542.95|534.15|543.5|534.7|543.6|534.8|542.95|534.15|82
1685271300000|2023-05-28 10:55:00|543.51|534.71|543.53|534.73|544.31|535.51|543.42|534.62|100
1685271600000|2023-05-28 11:00:00|543.65|534.85|544.15|535.35|544.32|535.52|543.65|534.85|146
1685271900000|2023-05-28 11:05:00|544.11|535.31|544.18|535.38|544.18|535.38|543.75|534.95|45
1685272200000|2023-05-28 11:10:00|544.15|535.35|544.33|535.53|544.36|535.56|543.67|534.87|92
1685272500000|2023-05-28 11:15:00|544.34|535.54|543.93|535.13|545.26|536.46|543.76|534.96|258
1685272800000|2023-05-28 11:20:00|543.91|535.11|543.22|534.42|544.43|535.63|543.22|534.42|169
1685273100000|2023-05-28 11:25:00|543.25|534.45|542.77|533.97|543.26|534.46|542.33|533.53|153
1685273400000|2023-05-28 11:30:00|542.8|534|541.52|532.72|542.92|534.12|541.52|532.72|171
1685273700000|2023-05-28 11:35:00|541.48|532.68|541.85|533.05|541.87|533.07|541.02|532.22|150
1685274000000|2023-05-28 11:40:00|541.9|533.1|542.13|533.33|542.26|533.46|541.9|533.1|81
1685274300000|2023-05-28 11:45:00|542.12|533.32|542.06|533.26|542.42|533.62|542.05|533.25|41
1685274600000|2023-05-28 11:50:00|542.07|533.27|542.05|533.25|542.45|533.65|541.97|533.17|74
1685274900000|2023-05-28 11:55:00|542.06|533.26|541.86|533.06|542.07|533.27|541.76|532.96|46
1685275200000|2023-05-28 12:00:00|541.84|533.04|542.06|533.26|542.35|533.55|541.84|533.04|92
1685275500000|2023-05-28 12:05:00|542.02|533.22|542.02|533.22|542.22|533.42|541.94|533.14|65
1685275800000|2023-05-28 12:10:00|542.08|533.28|542.5|533.7|542.51|533.71|542.06|533.26|99
1685276100000|2023-05-28 12:15:00|542.42|533.62|542.85|534.05|542.96|534.16|542.4|533.6|74
1685276400000|2023-05-28 12:20:00|542.89|534.09|542.11|533.31|542.89|534.09|542.1|533.3|80
1685276700000|2023-05-28 12:25:00|542.15|533.35|542.4|533.6|542.41|533.61|542.04|533.24|41
1685277000000|2023-05-28 12:30:00|542.39|533.59|541.65|532.85|542.39|533.59|541.15|532.35|393
1685277300000|2023-05-28 12:35:00|541.61|532.81|542.09|533.29|542.38|533.58|541.58|532.78|185
1685277600000|2023-05-28 12:40:00|542.1|533.3|542.62|533.82|542.71|533.91|542.09|533.29|129
1685277900000|2023-05-28 12:45:00|542.65|533.85|542.95|534.15|543.15|534.35|542.62|533.82|142
1685278200000|2023-05-28 12:50:00|542.92|534.12|543.1|534.3|543.26|534.46|542.89|534.09|48
1685278500000|2023-05-28 12:55:00|543.14|534.34|543.52|534.72|543.52|534.72|543.02|534.22|60
1685278800000|2023-05-28 13:00:00|543.53|534.73|543.08|534.28|543.56|534.76|543.08|534.28|52
1685279100000|2023-05-28 13:05:00|543.09|534.29|543.1|534.3|543.21|534.41|542.94|534.14|36
1685279400000|2023-05-28 13:10:00|543.09|534.29|543.08|534.28|543.1|534.3|542.89|534.09|27
1685279700000|2023-05-28 13:15:00|543.11|534.31|542.77|533.97|543.11|534.31|542.65|533.85|61
1685280000000|2023-05-28 13:20:00|542.75|533.95|542.89|534.09|542.89|534.09|542.64|533.84|51
1685280300000|2023-05-28 13:25:00|542.88|534.08|543.36|534.56|543.62|534.82|542.81|534.01|139
1685280600000|2023-05-28 13:30:00|543.52|534.72|543.85|535.05|543.96|535.16|543.45|534.65|166
1685280900000|2023-05-28 13:35:00|543.89|535.09|544.08|535.28|544.17|535.37|543.85|535.05|89
1685281200000|2023-05-28 13:40:00|544.1|535.3|543.35|534.55|544.13|535.33|543.35|534.55|117
1685281500000|2023-05-28 13:45:00|543.22|534.42|543.38|534.58|543.4|534.6|543|534.2|42
1685281800000|2023-05-28 13:50:00|543.42|534.62|543.42|534.62|543.64|534.84|543.34|534.54|51
1685282100000|2023-05-28 13:55:00|543.45|534.65|543.65|534.85|543.69|534.89|543.28|534.48|45
1685282400000|2023-05-28 14:00:00|543.68|534.88|543.45|534.65|543.71|534.91|543.44|534.64|64
1685282700000|2023-05-28 14:05:00|543.48|534.68|543.81|535.01|543.89|535.09|543.48|534.68|300
1685283000000|2023-05-28 14:10:00|543.8|535|543.85|535.05|543.95|535.15|543.66|534.86|112
1685283300000|2023-05-28 14:15:00|543.87|535.07|543.69|534.89|544.02|535.22|543.62|534.82|74
1685283600000|2023-05-28 14:20:00|543.7|534.9|543.07|534.27|543.7|534.9|543.07|534.27|46
1685283900000|2023-05-28 14:25:00|543.25|534.45|542.89|534.09|543.42|534.62|542.85|534.05|110
1685284200000|2023-05-28 14:30:00|542.88|534.08|543.2|534.4|543.24|534.44|542.82|534.02|75
1685284500000|2023-05-28 14:35:00|543.16|534.36|543.8|535|543.81|535.01|543.07|534.27|93
1685284800000|2023-05-28 14:40:00|543.81|535.01|543.85|535.05|543.85|535.05|543.7|534.9|17
1685285100000|2023-05-28 14:45:00|543.89|535.09|544.02|535.22|544.4|535.6|543.89|535.09|149
1685285400000|2023-05-28 14:50:00|543.98|535.18|543.88|535.08|543.98|535.18|543.74|534.94|30
1685285700000|2023-05-28 14:55:00|543.92|535.12|543.68|534.88|543.95|535.15|543.65|534.85|30
1685286000000|2023-05-28 15:00:00|543.69|534.89|543.74|534.94|543.8|535|543.2|534.4|129
1685286300000|2023-05-28 15:05:00|543.73|534.93|544.48|535.68|544.63|535.83|543.73|534.93|114
1685286600000|2023-05-28 15:10:00|544.52|535.72|544.65|535.85|544.66|535.86|544.36|535.56|49
1685286900000|2023-05-28 15:15:00|544.66|535.86|544.66|535.86|544.69|535.89|544.32|535.52|89
1685287200000|2023-05-28 15:20:00|544.63|535.83|544.43|535.63|544.63|535.83|544.26|535.46|87
1685287500000|2023-05-28 15:25:00|544.25|535.45|544.04|535.24|544.47|535.67|543.95|535.15|70
1685287800000|2023-05-28 15:30:00|544.03|535.23|544.08|535.28|544.47|535.67|543.85|535.05|65
1685288100000|2023-05-28 15:35:00|544.05|535.25|543.58|534.78|544.19|535.39|543.51|534.71|86
1685288400000|2023-05-28 15:40:00|543.56|534.76|543.13|534.33|543.56|534.76|543.1|534.3|77
1685288700000|2023-05-28 15:45:00|543.09|534.29|542.84|534.04|543.12|534.32|542.81|534.01|52
1685289000000|2023-05-28 15:50:00|542.82|534.02|543.02|534.22|543.37|534.57|542.82|534.02|71
1685289300000|2023-05-28 15:55:00|542.96|534.16|543.35|534.55|543.45|534.65|542.84|534.04|125
1685289600000|2023-05-28 16:00:00|543.28|534.48|542.95|534.15|543.36|534.56|542.9|534.1|80
1685289900000|2023-05-28 16:05:00|542.96|534.16|542.8|534|542.96|534.16|542.42|533.62|90
1685290200000|2023-05-28 16:10:00|542.77|533.97|543.1|534.3|543.1|534.3|542.56|533.76|104
1685290500000|2023-05-28 16:15:00|543.12|534.32|542.21|533.41|543.16|534.36|541.92|533.12|131
1685290800000|2023-05-28 16:20:00|542.17|533.37|542.85|534.05|542.85|534.05|542.16|533.36|97
1685291100000|2023-05-28 16:25:00|542.84|534.04|542.78|533.98|542.85|534.05|542.57|533.77|57
1685291400000|2023-05-28 16:30:00|542.79|533.99|542.21|533.41|542.79|533.99|542.05|533.25|61
1685291700000|2023-05-28 16:35:00|542.17|533.37|542.67|533.87|542.69|533.89|542.16|533.36|45
1685292000000|2023-05-28 16:40:00|542.68|533.88|542.42|533.62|542.82|534.02|542.4|533.6|56
1685292300000|2023-05-28 16:45:00|542.3|533.5|542.52|533.72|542.59|533.79|542.3|533.5|44
1685292600000|2023-05-28 16:50:00|542.56|533.76|542.82|534.02|542.85|534.05|542.47|533.67|46
1685292900000|2023-05-28 16:55:00|542.79|533.99|542.66|533.86|542.85|534.05|542.55|533.75|49
1685293200000|2023-05-28 17:00:00|542.69|533.89|542.58|533.78|542.7|533.9|542.54|533.74|35
1685293500000|2023-05-28 17:05:00|542.61|533.81|542.27|533.47|542.69|533.89|542.07|533.27|93
1685293800000|2023-05-28 17:10:00|542.25|533.45|542.41|533.61|542.66|533.86|542.21|533.41|84
1685294100000|2023-05-28 17:15:00|542.38|533.58|542.3|533.5|542.49|533.69|542.16|533.36|60
1685294400000|2023-05-28 17:20:00|542.33|533.53|542.49|533.69|542.57|533.77|542.26|533.46|66
1685294700000|2023-05-28 17:25:00|542.48|533.68|542.62|533.82|542.67|533.87|542.27|533.47|130
1685295000000|2023-05-28 17:30:00|542.59|533.79|542.79|533.99|542.93|534.13|542.45|533.65|80
1685295300000|2023-05-28 17:35:00|542.75|533.95|542.9|534.1|543.02|534.22|542.54|533.74|83
1685295600000|2023-05-28 17:40:00|542.89|534.09|543.86|535.06|544.23|535.43|542.82|534.02|172
1685295900000|2023-05-28 17:45:00|543.9|535.1|544.34|535.54|544.49|535.69|543.71|534.91|256
1685296200000|2023-05-28 17:50:00|544.37|535.57|544.62|535.82|544.64|535.84|544.07|535.27|135
1685296500000|2023-05-28 17:55:00|544.64|535.84|544.92|536.12|544.92|536.12|544.64|535.84|115
1685296800000|2023-05-28 18:00:00|544.91|536.11|544.67|535.87|544.92|536.12|544.25|535.45|164
1685297100000|2023-05-28 18:05:00|544.71|535.91|545.48|536.68|545.53|536.73|544.48|535.68|110
1685297400000|2023-05-28 18:10:00|545.45|536.65|546.02|537.22|546.1|537.3|545.34|536.54|122
1685297700000|2023-05-28 18:15:00|546|537.2|546.75|537.95|546.96|538.16|545.82|537.02|316
1685298000000|2023-05-28 18:20:00|546.82|538.02|548.61|539.81|548.91|540.11|546.35|537.55|509
1685298300000|2023-05-28 18:25:00|548.67|539.87|546.9|538.1|548.78|539.98|546.9|538.1|306
1685298600000|2023-05-28 18:30:00|546.86|538.06|547.65|538.85|547.65|538.85|546.65|537.85|262
1685298900000|2023-05-28 18:35:00|547.64|538.84|548.81|540.01|548.97|540.17|547.64|538.84|237
1685299200000|2023-05-28 18:40:00|548.85|540.05|548.52|539.72|548.9|540.1|548.42|539.62|137
1685299500000|2023-05-28 18:45:00|548.48|539.68|547.86|539.06|548.48|539.68|547.44|538.64|190
1685299800000|2023-05-28 18:50:00|547.83|539.03|548.46|539.66|548.9|540.1|547.79|538.99|125
1685300100000|2023-05-28 18:55:00|548.48|539.68|548.11|539.31|548.5|539.7|547.87|539.07|123
1685300400000|2023-05-28 19:00:00|548.12|539.32|547.81|539.01|548.12|539.32|547.62|538.82|97
1685300700000|2023-05-28 19:05:00|547.79|538.99|549.13|540.33|549.23|540.43|547.79|538.99|128
1685301000000|2023-05-28 19:10:00|549.1|540.3|549.01|540.21|549.33|540.53|548.81|540.01|142
1685301300000|2023-05-28 19:15:00|549.05|540.25|548.72|539.92|549.1|540.3|548.51|539.71|73
1685301600000|2023-05-28 19:20:00|548.69|539.89|549|540.2|549.32|540.52|548.67|539.87|109
1685301900000|2023-05-28 19:25:00|549.03|540.23|548.55|539.75|549.13|540.33|548.55|539.75|98
1685302200000|2023-05-28 19:30:00|548.52|539.72|548.35|539.55|548.56|539.76|548.34|539.54|91
1685302500000|2023-05-28 19:35:00|548.39|539.59|548.65|539.85|548.72|539.92|547.92|539.12|108
1685302800000|2023-05-28 19:40:00|548.55|539.75|548.36|539.56|548.68|539.88|547.97|539.17|116
1685303100000|2023-05-28 19:45:00|548.37|539.57|547.25|538.45|548.37|539.57|547.09|538.29|123
1685303400000|2023-05-28 19:50:00|547.24|538.44|547.35|538.55|547.52|538.72|547.02|538.22|176
1685303700000|2023-05-28 19:55:00|547.29|538.49|547.37|538.57|547.39|538.59|547.04|538.24|71
1685304000000|2023-05-28 20:00:00|547.33|538.53|547.76|538.96|547.8|539|547.33|538.53|103
1685304300000|2023-05-28 20:05:00|547.79|538.99|548.45|539.65|548.46|539.66|547.79|538.99|76
1685304600000|2023-05-28 20:10:00|548.48|539.68|548.69|539.89|549.15|540.35|548.48|539.68|97
1685304900000|2023-05-28 20:15:00|548.68|539.88|548.93|540.13|549.05|540.25|548.68|539.88|102
1685305200000|2023-05-28 20:20:00|548.94|540.14|549.18|540.38|549.26|540.46|548.66|539.86|140
1685305500000|2023-05-28 20:25:00|549.2|540.4|549.6|540.8|549.6|540.8|549.17|540.37|100
1685305800000|2023-05-28 20:30:00|549.61|540.81|549.43|540.63|549.68|540.88|549.35|540.55|105
1685306100000|2023-05-28 20:35:00|549.44|540.64|549.41|540.61|549.48|540.68|549.25|540.45|47
1685306400000|2023-05-28 20:40:00|549.42|540.62|550.37|541.57|550.41|541.61|549.42|540.62|111
1685306700000|2023-05-28 20:45:00|550.39|541.59|550.74|541.94|551.56|542.76|550.32|541.52|228
1685307000000|2023-05-28 20:50:00|550.91|542.11|550.16|541.36|551.12|542.32|550.16|541.36|87
1685307300000|2023-05-28 20:55:00|550.17|541.37|550.05|541.25|550.36|541.56|549.94|541.14|73
1685307600000|2023-05-28 21:00:00|550.23|541.43|550.31|541.51|550.4|541.6|550.2|541.4|68
1685307900000|2023-05-28 21:05:00|550.36|541.56|550.6|541.8|550.82|542.02|550.36|541.56|71
1685308200000|2023-05-28 21:10:00|550.59|541.79|550.68|541.88|550.76|541.96|550.34|541.54|70
1685308500000|2023-05-28 21:15:00|550.65|541.85|550.9|542.1|550.95|542.15|550.65|541.85|74
1685308800000|2023-05-28 21:20:00|550.95|542.15|552.06|543.26|552.16|543.36|550.95|542.15|161
1685309100000|2023-05-28 21:25:00|552.1|543.3|553.6|544.8|553.65|544.85|551.95|543.15|400
1685309400000|2023-05-28 21:30:00|553.55|544.75|553.05|544.25|553.6|544.8|553|544.2|129
1685309700000|2023-05-28 21:35:00|553|544.2|553.15|544.35|553.55|544.75|553|544.2|135
1685310000000|2023-05-28 21:40:00|553.19|544.39|553.4|544.6|553.4|544.6|553.05|544.25|35
1685310300000|2023-05-28 21:45:00|553.35|544.55|553.55|544.75|554.8|546|553.1|544.3|240
1685310600000|2023-05-28 21:50:00|553.53|544.73|552.95|544.15|553.8|545|552.95|544.15|214
1685310900000|2023-05-28 21:55:00|552.93|544.13|552.95|544.15|553.1|544.3|552.75|543.95|171
1685311200000|2023-05-28 22:00:00|553|544.2|558.4|549.6|559.48|550.68|552.99|544.19|872
1685311500000|2023-05-28 22:05:00|558.39|549.59|559.23|550.43|559.65|550.85|558.39|549.59|721
1685311800000|2023-05-28 22:10:00|559.15|550.35|558.75|549.95|560.3|551.5|558.6|549.8|629
1685312100000|2023-05-28 22:15:00|558.65|549.85|559.4|550.6|559.9|551.1|558.19|549.39|422
1685312400000|2023-05-28 22:20:00|559.35|550.55|559.8|551|560.3|551.5|559.35|550.55|278
1685312700000|2023-05-28 22:25:00|559.85|551.05|559.65|550.85|560.75|551.95|559.35|550.55|356
1685313000000|2023-05-28 22:30:00|559.63|550.83|558.83|550.03|560.5|551.7|558.7|549.9|433
1685313300000|2023-05-28 22:35:00|558.75|549.95|559|550.2|559.25|550.45|558.75|549.95|235
1685313600000|2023-05-28 22:40:00|559.05|550.25|558.4|549.6|559.16|550.36|558.15|549.35|295
1685313900000|2023-05-28 22:45:00|558.43|549.63|557.68|548.88|559|550.2|557.6|548.8|349
1685314200000|2023-05-28 22:50:00|557.64|548.84|558|549.2|558.15|549.35|557.4|548.6|358
1685314500000|2023-05-28 22:55:00|558.05|549.25|557.85|549.05|558.25|549.45|557.75|548.95|241
1685314800000|2023-05-28 23:00:00|557.88|549.08|557.59|548.79|558.45|549.65|557.25|548.45|389
1685315100000|2023-05-28 23:05:00|557.6|548.8|557.4|548.6|557.85|549.05|557.25|548.45|150
1685315400000|2023-05-28 23:10:00|557.45|548.65|557.8|549|558.14|549.34|557.45|548.65|138
1685315700000|2023-05-28 23:15:00|557.75|548.95|556.99|548.19|558.51|549.71|556.65|547.85|372
1685316000000|2023-05-28 23:20:00|556.95|548.15|556.9|548.1|557.69|548.89|556.9|548.1|243
1685316300000|2023-05-28 23:25:00|556.85|548.05|557|548.2|557.4|548.6|556.85|548.05|127
1685316600000|2023-05-28 23:30:00|557.05|548.25|556.95|548.15|557.55|548.75|556.85|548.05|78
1685316900000|2023-05-28 23:35:00|557|548.2|556.6|547.8|557.1|548.3|556.4|547.6|83
1685317200000|2023-05-28 23:40:00|556.65|547.85|556.05|547.25|556.8|548|556.05|547.25|41
1685317500000|2023-05-28 23:45:00|556.1|547.3|555.8|547|556.5|547.7|555.45|546.65|251
1685317800000|2023-05-28 23:50:00|555.85|547.05|555.35|546.55|555.85|547.05|555.05|546.25|181
1685318100000|2023-05-28 23:55:00|555.34|546.54|554.7|545.9|555.4|546.6|554.59|545.79|203
1685318400000|2023-05-29 00:00:00|554.75|545.95|554.55|545.75|555.28|546.48|554.15|545.35|391
1685318700000|2023-05-29 00:05:00|554.5|545.7|554.49|545.69|554.6|545.8|553.75|544.95|258
1685319000000|2023-05-29 00:10:00|554.55|545.75|555.08|546.28|555.35|546.55|554.35|545.55|434
1685319300000|2023-05-29 00:15:00|555.1|546.3|556.33|547.53|556.67|547.87|554.75|545.95|581
1685319600000|2023-05-29 00:20:00|556.29|547.49|557.3|548.5|557.9|549.1|555.63|546.83|583
1685319900000|2023-05-29 00:25:00|557.38|548.58|556.15|547.35|557.45|548.65|555.9|547.1|372
1685320200000|2023-05-29 00:30:00|556.1|547.3|555|546.2|556.48|547.68|555|546.2|370
1685320500000|2023-05-29 00:35:00|555.03|546.23|555.74|546.94|555.75|546.95|554.75|545.95|390
1685320800000|2023-05-29 00:40:00|555.72|546.92|556.78|547.98|557.05|548.25|555.7|546.9|186
1685321100000|2023-05-29 00:45:00|556.81|548.01|556.73|547.93|557.55|548.75|556.45|547.65|329
1685321400000|2023-05-29 00:50:00|556.68|547.88|556.75|547.95|557.2|548.4|556.3|547.5|237
1685321700000|2023-05-29 00:55:00|556.95|548.15|555.98|547.18|557|548.2|555.9|547.1|177
1685322000000|2023-05-29 01:00:00|555.9|547.1|555.3|546.5|556.9|548.1|555.25|546.45|249
1685322300000|2023-05-29 01:05:00|555.29|546.49|554.65|545.85|555.4|546.6|554.45|545.65|215
1685322600000|2023-05-29 01:10:00|554.68|545.88|555.55|546.75|555.75|546.95|554.55|545.75|277
1685322900000|2023-05-29 01:15:00|555.54|546.74|555.9|547.1|556.1|547.3|555.45|546.65|249
1685323200000|2023-05-29 01:20:00|555.8|547|556.66|547.86|556.7|547.9|555.6|546.8|150
1685323500000|2023-05-29 01:25:00|556.7|547.9|557.95|549.15|557.95|549.15|556.65|547.85|106
1685323800000|2023-05-29 01:30:00|558.05|549.25|556.15|547.35|558.25|549.45|556.15|547.35|106
1685324100000|2023-05-29 01:35:00|556.35|547.55|556.39|547.59|556.8|548|556.1|547.3|170
1685324400000|2023-05-29 01:40:00|556.44|547.64|556.1|547.3|557.05|548.25|555.95|547.15|192
1685324700000|2023-05-29 01:45:00|556.05|547.25|555.94|547.14|556.5|547.7|555.55|546.75|211
1685325000000|2023-05-29 01:50:00|555.98|547.18|556.14|547.34|556.98|548.18|555.98|547.18|238
1685325300000|2023-05-29 01:55:00|556.15|547.35|555.73|546.93|556.3|547.5|555.65|546.85|244
1685325600000|2023-05-29 02:00:00|555.75|546.95|554.9|546.1|556|547.2|554.85|546.05|255
1685325900000|2023-05-29 02:05:00|554.95|546.15|554.45|545.65|555|546.2|554.35|545.55|130
1685326200000|2023-05-29 02:10:00|554.4|545.6|555.33|546.53|555.55|546.75|554.4|545.6|199
1685326500000|2023-05-29 02:15:00|555.35|546.55|554.9|546.1|555.35|546.55|554.65|545.85|135
1685326800000|2023-05-29 02:20:00|554.86|546.06|554.75|545.95|555.25|546.45|554.7|545.9|171
1685327100000|2023-05-29 02:25:00|554.85|546.05|554.75|545.95|555.15|546.35|554.45|545.65|164
1685327400000|2023-05-29 02:30:00|554.72|545.92|555.28|546.48|555.4|546.6|554.72|545.92|137
1685327700000|2023-05-29 02:35:00|555.3|546.5|554.8|546|555.35|546.55|554.75|545.95|144
1685328000000|2023-05-29 02:40:00|554.97|546.17|553.7|544.9|555.1|546.3|553.45|544.65|195
1685328300000|2023-05-29 02:45:00|553.78|544.98|553.45|544.65|553.8|545|552.95|544.15|319
1685328600000|2023-05-29 02:50:00|553.25|544.45|554.15|545.35|554.4|545.6|553.25|544.45|241
1685328900000|2023-05-29 02:55:00|554.1|545.3|554.2|545.4|554.3|545.5|554.1|545.3|128
1685329200000|2023-05-29 03:00:00|554.32|545.52|554.5|545.7|554.75|545.95|553.9|545.1|271
1685329500000|2023-05-29 03:05:00|554.45|545.65|553.85|545.05|554.45|545.65|553.8|545|170
1685329800000|2023-05-29 03:10:00|553.8|545|553.25|544.45|553.8|545|553.15|544.35|205
1685330100000|2023-05-29 03:15:00|553.3|544.5|551.95|543.15|553.65|544.85|551.95|543.15|233
1685330400000|2023-05-29 03:20:00|552|543.2|552.13|543.33|552.35|543.55|551.85|543.05|127
1685330700000|2023-05-29 03:25:00|552.09|543.29|552.88|544.08|552.91|544.11|551.95|543.15|164
1685331000000|2023-05-29 03:30:00|552.91|544.11|552.3|543.5|553.15|544.35|552|543.2|252
1685331300000|2023-05-29 03:35:00|552.25|543.45|552.62|543.82|552.62|543.82|551.9|543.1|152
1685331600000|2023-05-29 03:40:00|552.59|543.79|552.9|544.1|552.95|544.15|552.5|543.7|102
1685331900000|2023-05-29 03:45:00|552.8|544|552.95|544.15|553.05|544.25|552.55|543.75|102
1685332200000|2023-05-29 03:50:00|552.93|544.13|550.93|542.13|553|544.2|550.65|541.85|316
1685332500000|2023-05-29 03:55:00|550.95|542.15|551.2|542.4|551.41|542.61|550.75|541.95|394
1685332800000|2023-05-29 04:00:00|551.15|542.35|551.65|542.85|552.1|543.3|550.95|542.15|355
1685333100000|2023-05-29 04:05:00|551.55|542.75|551.6|542.8|552.05|543.25|551.55|542.75|300
1685333400000|2023-05-29 04:10:00|551.65|542.85|550.87|542.07|551.8|543|550.6|541.8|278
1685333700000|2023-05-29 04:15:00|550.9|542.1|550.4|541.6|551.2|542.4|550.2|541.4|311
1685334000000|2023-05-29 04:20:00|550.35|541.55|549.05|540.25|550.4|541.6|548.85|540.05|314
1685334300000|2023-05-29 04:25:00|549|540.2|550.7|541.9|551.05|542.25|549|540.2|329
1685334600000|2023-05-29 04:30:00|550.68|541.88|551.2|542.4|551.35|542.55|550.55|541.75|209
1685334900000|2023-05-29 04:35:00|551.27|542.47|550.9|542.1|551.35|542.55|550.65|541.85|123
1685335200000|2023-05-29 04:40:00|550.95|542.15|550.91|542.11|551.15|542.35|550.3|541.5|156
1685335500000|2023-05-29 04:45:00|550.95|542.15|551.25|542.45|551.28|542.48|550.8|542|125
1685335800000|2023-05-29 04:50:00|551.24|542.44|551.8|543|551.85|543.05|550.6|541.8|157
1685336100000|2023-05-29 04:55:00|551.85|543.05|552.75|543.95|552.8|544|551.85|543.05|163
1685336400000|2023-05-29 05:00:00|552.7|543.9|552.15|543.35|552.95|544.15|552.05|543.25|174
1685336700000|2023-05-29 05:05:00|552.1|543.3|553.05|544.25|553.05|544.25|552.05|543.25|181
1685337000000|2023-05-29 05:10:00|553|544.2|553.21|544.41|553.25|544.45|552.69|543.89|223
1685337300000|2023-05-29 05:15:00|553.25|544.45|553.35|544.55|553.55|544.75|553.05|544.25|185
1685337600000|2023-05-29 05:20:00|553.4|544.6|553.5|544.7|553.65|544.85|553.15|544.35|210
1685337900000|2023-05-29 05:25:00|553.55|544.75|553.05|544.25|553.7|544.9|553.05|544.25|79
1685338200000|2023-05-29 05:30:00|553.15|544.35|554.3|545.5|554.3|545.5|553.15|544.35|76
1685338500000|2023-05-29 05:35:00|554.25|545.45|553.95|545.15|554.7|545.9|553.6|544.8|315
1685338800000|2023-05-29 05:40:00|553.91|545.11|554.05|545.25|554.15|545.35|553.55|544.75|247
1685339100000|2023-05-29 05:45:00|554.03|545.23|554.15|545.35|554.15|545.35|553.65|544.85|296
1685339400000|2023-05-29 05:50:00|554|545.2|553.9|545.1|554.15|545.35|553.75|544.95|50
1685339700000|2023-05-29 05:55:00|553.95|545.15|554.15|545.35|554.25|545.45|553.9|545.1|122
1685340000000|2023-05-29 06:00:00|554.24|545.44|554.17|545.37|554.75|545.95|554.05|545.25|175
1685340300000|2023-05-29 06:05:00|554.2|545.4|554.11|545.31|554.2|545.4|553.75|544.95|178
1685340600000|2023-05-29 06:10:00|554.15|545.35|554.15|545.35|554.25|545.45|553.65|544.85|74
1685340900000|2023-05-29 06:15:00|554.1|545.3|554|545.2|554.25|545.45|553.75|544.95|20
1685341200000|2023-05-29 06:20:00|554.05|545.25|553.95|545.15|554.05|545.25|553.75|544.95|9
1685341500000|2023-05-29 06:25:00|554|545.2|554.09|545.29|554.3|545.5|554|545.2|27
1685341800000|2023-05-29 06:30:00|554.1|545.3|554.25|545.45|554.25|545.45|554.09|545.29|50
1685342100000|2023-05-29 06:35:00|554.15|545.35|554.25|545.45|554.4|545.6|554.15|545.35|58
1685342400000|2023-05-29 06:40:00|554.15|545.35|553.82|545.02|554.2|545.4|553.75|544.95|52
1685342700000|2023-05-29 06:45:00|553.86|545.06|554.25|545.45|554.35|545.55|553.82|545.02|45
1685343000000|2023-05-29 06:50:00|554.3|545.5|554.2|545.4|554.35|545.55|554.2|545.4|10
1685343300000|2023-05-29 06:55:00|554.3|545.5|554.3|545.5|554.3|545.5|554.3|545.5|1
1685343600000|2023-05-29 07:00:00|554.35|545.55|552.68|543.88|554.35|545.55|552.38|543.58|108
1685343900000|2023-05-29 07:05:00|552.7|543.9|552.6|543.8|552.7|543.9|552.35|543.55|220
1685344200000|2023-05-29 07:10:00|552.55|543.75|552.58|543.78|552.65|543.85|552.55|543.75|132
1685344500000|2023-05-29 07:15:00|552.6|543.8|552.95|544.15|552.95|544.15|552.6|543.8|6
1685344800000|2023-05-29 07:20:00|553|544.2|553.1|544.3|553.1|544.3|552.95|544.15|128
1685345100000|2023-05-29 07:25:00|552.95|544.15|551.39|542.59|553.1|544.3|551.1|542.3|264
1685345400000|2023-05-29 07:30:00|551.4|542.6|551.45|542.65|552.1|543.3|551.03|542.23|342
1685345700000|2023-05-29 07:35:00|551.42|542.62|551.8|543|551.85|543.05|551.4|542.6|108
1685346000000|2023-05-29 07:40:00|551.85|543.05|551.85|543.05|551.95|543.15|551.35|542.55|252
1685346300000|2023-05-29 07:45:00|551.88|543.08|552|543.2|552.03|543.23|551.05|542.25|229
1685346600000|2023-05-29 07:50:00|551.99|543.19|551.97|543.17|552.15|543.35|551.85|543.05|156
1685346900000|2023-05-29 07:55:00|552.05|543.25|551.85|543.05|552.1|543.3|551.75|542.95|194
1685347200000|2023-05-29 08:00:00|551.75|542.95|552.24|543.44|552.3|543.5|551.75|542.95|168
1685347500000|2023-05-29 08:05:00|552.25|543.45|552.5|543.7|552.5|543.7|552.15|543.35|68
1685347800000|2023-05-29 08:10:00|552.55|543.75|552.85|544.05|553|544.2|552.55|543.75|68
1685348100000|2023-05-29 08:15:00|552.9|544.1|552.35|543.55|553.05|544.25|552.15|543.35|77
1685348400000|2023-05-29 08:20:00|552.3|543.5|552.28|543.48|552.31|543.51|552.15|543.35|79
1685348700000|2023-05-29 08:25:00|552.3|543.5|551.65|542.85|552.3|543.5|551.45|542.65|238
1685349000000|2023-05-29 08:30:00|551.62|542.82|551.5|542.7|552|543.2|551.44|542.64|99
1685349300000|2023-05-29 08:35:00|551.49|542.69|551.55|542.75|551.55|542.75|551.4|542.6|93
1685349600000|2023-05-29 08:40:00|551.5|542.7|551.95|543.15|552.05|543.25|551.45|542.65|154
1685349900000|2023-05-29 08:45:00|551.97|543.17|552.25|543.45|552.41|543.61|551.9|543.1|175
1685350200000|2023-05-29 08:50:00|552.1|543.3|551.68|542.88|552.25|543.45|551.55|542.75|215
1685350500000|2023-05-29 08:55:00|551.6|542.8|552.3|543.5|552.35|543.55|551.3|542.5|165
1685350800000|2023-05-29 09:00:00|552.32|543.52|552.35|543.55|552.52|543.72|552.2|543.4|72
1685351100000|2023-05-29 09:05:00|552.33|543.53|551.9|543.1|552.55|543.75|551.9|543.1|94
1685351400000|2023-05-29 09:10:00|552|543.2|552.08|543.28|552.16|543.36|552|543.2|49
1685351700000|2023-05-29 09:15:00|552.05|543.25|551.65|542.85|552.15|543.35|551.35|542.55|241
1685352000000|2023-05-29 09:20:00|551.6|542.8|552.15|543.35|552.55|543.75|551.55|542.75|373
1685352300000|2023-05-29 09:25:00|552.13|543.33|551.9|543.1|552.16|543.36|551.9|543.1|98
1685352600000|2023-05-29 09:30:00|551.85|543.05|552|543.2|552.15|543.35|551.65|542.85|131
1685352900000|2023-05-29 09:35:00|551.98|543.18|552.54|543.74|552.75|543.95|551.95|543.15|179
1685353200000|2023-05-29 09:40:00|552.51|543.71|552.9|544.1|552.9|544.1|552.35|543.55|88
1685353500000|2023-05-29 09:45:00|552.88|544.08|552.15|543.35|552.9|544.1|552.15|543.35|32
1685353800000|2023-05-29 09:50:00|552.1|543.3|552.31|543.51|552.4|543.6|552.05|543.25|86
1685354100000|2023-05-29 09:55:00|552.35|543.55|552.35|543.55|552.35|543.55|551.95|543.15|87
1685354400000|2023-05-29 10:00:00|552.4|543.6|551.9|543.1|552.4|543.6|551.75|542.95|93
1685354700000|2023-05-29 10:05:00|551.85|543.05|551.95|543.15|552.1|543.3|551.75|542.95|94
1685355000000|2023-05-29 10:10:00|551.94|543.14|552.2|543.4|552.3|543.5|551.65|542.85|95
1685355300000|2023-05-29 10:15:00|552.15|543.35|552|543.2|552.15|543.35|551.85|543.05|71
1685355600000|2023-05-29 10:20:00|551.95|543.15|552.08|543.28|552.1|543.3|551.65|542.85|118
1685355900000|2023-05-29 10:25:00|552.05|543.25|551.9|543.1|552.15|543.35|551.7|542.9|168
1685356200000|2023-05-29 10:30:00|551.85|543.05|551.94|543.14|552|543.2|551.7|542.9|123
1685356500000|2023-05-29 10:35:00|552|543.2|552.35|543.55|552.35|543.55|551.85|543.05|104
1685356800000|2023-05-29 10:40:00|552.3|543.5|552.25|543.45|552.45|543.65|551.85|543.05|73
1685357100000|2023-05-29 10:45:00|552.2|543.4|550.15|541.35|552.2|543.4|550.1|541.3|97
1685357400000|2023-05-29 10:50:00|550.13|541.33|550.75|541.95|551.15|542.35|549.73|540.93|343
1685357700000|2023-05-29 10:55:00|550.74|541.94|550.98|542.18|550.98|542.18|550.55|541.75|96
1685358000000|2023-05-29 11:00:00|551|542.2|550.88|542.08|551.2|542.4|550.65|541.85|142
1685358300000|2023-05-29 11:05:00|550.9|542.1|551.45|542.65|551.45|542.65|550.75|541.95|86
1685358600000|2023-05-29 11:10:00|551.44|542.64|551.5|542.7|551.65|542.85|551.35|542.55|71
1685358900000|2023-05-29 11:15:00|551.45|542.65|551.45|542.65|551.55|542.75|551.45|542.65|144
1685359200000|2023-05-29 11:20:00|551.5|542.7|552.1|543.3|552.14|543.34|551.5|542.7|143
1685359500000|2023-05-29 11:25:00|552.05|543.25|552.1|543.3|552.2|543.4|552.05|543.25|41
1685359800000|2023-05-29 11:30:00|552.15|543.35|552.28|543.48|552.28|543.48|551.95|543.15|134
1685360100000|2023-05-29 11:35:00|552.24|543.44|552.98|544.18|553.05|544.25|552.24|543.44|196
1685360400000|2023-05-29 11:40:00|552.95|544.15|553.1|544.3|553.15|544.35|552.85|544.05|60
1685360700000|2023-05-29 11:45:00|553.05|544.25|553|544.2|553.35|544.55|552.75|543.95|229
1685361000000|2023-05-29 11:50:00|552.85|544.05|553.22|544.42|553.25|544.45|552.85|544.05|200
1685361300000|2023-05-29 11:55:00|553.25|544.45|553.38|544.58|553.5|544.7|553.05|544.25|154
1685361600000|2023-05-29 12:00:00|553.4|544.6|553.2|544.4|553.4|544.6|552.55|543.75|196
1685361900000|2023-05-29 12:05:00|553.25|544.45|553.65|544.85|553.7|544.9|553.15|544.35|99
1685362200000|2023-05-29 12:10:00|553.6|544.8|553|544.2|553.6|544.8|552.85|544.05|180
1685362500000|2023-05-29 12:15:00|552.8|544|552.4|543.6|552.95|544.15|552|543.2|208
1685362800000|2023-05-29 12:20:00|552.45|543.65|553.15|544.35|553.15|544.35|552.25|543.45|149
1685363100000|2023-05-29 12:25:00|553.1|544.3|553.05|544.25|553.25|544.45|552.85|544.05|71
1685363400000|2023-05-29 12:30:00|553.04|544.24|551.75|542.95|553.05|544.25|551.75|542.95|137
1685363700000|2023-05-29 12:35:00|551.93|543.13|551.75|542.95|552|543.2|551.6|542.8|169
1685364000000|2023-05-29 12:40:00|551.8|543|550.8|542|551.8|543|550.75|541.95|52
1685364300000|2023-05-29 12:45:00|550.85|542.05|551.4|542.6|551.45|542.65|550.85|542.05|101
1685364600000|2023-05-29 12:50:00|551.35|542.55|551.55|542.75|551.85|543.05|551.35|542.55|137
1685364900000|2023-05-29 12:55:00|551.53|542.73|551.85|543.05|551.85|543.05|551.25|542.45|86
1685365200000|2023-05-29 13:00:00|551.82|543.02|551.75|542.95|551.85|543.05|551.65|542.85|51
1685365500000|2023-05-29 13:05:00|551.84|543.04|552.15|543.35|552.35|543.55|551.84|543.04|148
1685365800000|2023-05-29 13:10:00|552.05|543.25|552.49|543.69|552.58|543.78|552.05|543.25|128
1685366100000|2023-05-29 13:15:00|552.45|543.65|551.99|543.19|552.55|543.75|551.9|543.1|193
1685366400000|2023-05-29 13:20:00|551.9|543.1|552.05|543.25|552.36|543.56|551.8|543|195
1685366700000|2023-05-29 13:25:00|552.04|543.24|551.94|543.14|552.05|543.25|551.75|542.95|108
1685367000000|2023-05-29 13:30:00|551.95|543.15|551.95|543.15|551.95|543.15|551.75|542.95|84
1685367300000|2023-05-29 13:35:00|551.91|543.11|551.25|542.45|552|543.2|551.25|542.45|98
1685367600000|2023-05-29 13:40:00|551.45|542.65|551|542.2|551.45|542.65|550.35|541.55|279
1685367900000|2023-05-29 13:45:00|550.98|542.18|550.8|542|550.98|542.18|550.1|541.3|185
1685368200000|2023-05-29 13:50:00|550.85|542.05|550.94|542.14|551.15|542.35|550.65|541.85|202
1685368500000|2023-05-29 13:55:00|550.95|542.15|551.1|542.3|551.15|542.35|550.65|541.85|144
1685368800000|2023-05-29 14:00:00|551.15|542.35|551.05|542.25|551.15|542.35|550.7|541.9|149
1685369100000|2023-05-29 14:05:00|550.98|542.18|550.65|541.85|551.1|542.3|550.65|541.85|103
1685369400000|2023-05-29 14:10:00|550.7|541.9|550.9|542.1|551|542.2|550.65|541.85|53
1685369700000|2023-05-29 14:15:00|550.85|542.05|551.25|542.45|551.25|542.45|550.8|542|112
1685370000000|2023-05-29 14:20:00|551.38|542.58|550.95|542.15|551.8|543|550.9|542.1|269
1685370300000|2023-05-29 14:25:00|551|542.2|551.3|542.5|551.46|542.66|550.85|542.05|201
1685370600000|2023-05-29 14:30:00|551.25|542.45|549.88|541.08|551.3|542.5|549.65|540.85|433
1685370900000|2023-05-29 14:35:00|549.87|541.07|550.2|541.4|550.2|541.4|548.75|539.95|634
1685371200000|2023-05-29 14:40:00|550.23|541.43|550.1|541.3|550.45|541.65|549.65|540.85|324
1685371500000|2023-05-29 14:45:00|550.09|541.29|549.45|540.65|550.4|541.6|549.45|540.65|288
1685371800000|2023-05-29 14:50:00|549.35|540.55|549.95|541.15|550.2|541.4|549.35|540.55|264
1685372100000|2023-05-29 14:55:00|549.99|541.19|550.55|541.75|550.55|541.75|548.93|540.13|340
1685372400000|2023-05-29 15:00:00|550.5|541.7|550.85|542.05|550.85|542.05|549.39|540.59|443
1685372700000|2023-05-29 15:05:00|550.84|542.04|551.5|542.7|551.85|543.05|550.75|541.95|208
1685373000000|2023-05-29 15:10:00|551.47|542.67|551.21|542.41|551.5|542.7|551.15|542.35|191
1685373300000|2023-05-29 15:15:00|551.25|542.45|550.65|541.85|551.3|542.5|550.55|541.75|254
1685373600000|2023-05-29 15:20:00|550.6|541.8|549.85|541.05|550.6|541.8|549.65|540.85|296
1685373900000|2023-05-29 15:25:00|549.8|541|548.34|539.54|549.95|541.15|548.3|539.5|500
1685374200000|2023-05-29 15:30:00|548.3|539.5|549.25|540.45|549.4|540.6|547.45|538.65|564
1685374500000|2023-05-29 15:35:00|549.2|540.4|548.83|540.03|549.25|540.45|547.7|538.9|474
1685374800000|2023-05-29 15:40:00|548.85|540.05|549.04|540.24|549.15|540.35|548.4|539.6|241
1685375100000|2023-05-29 15:45:00|549.05|540.25|549.09|540.29|549.4|540.6|548.75|539.95|246
1685375400000|2023-05-29 15:50:00|549.1|540.3|548.45|539.65|549.25|540.45|548.15|539.35|312
1685375700000|2023-05-29 15:55:00|548.65|539.85|548.15|539.35|548.95|540.15|547.6|538.8|360
1685376000000|2023-05-29 16:00:00|547.95|539.15|548.85|540.05|549.15|540.35|546.1|537.3|572
1685376300000|2023-05-29 16:05:00|548.8|540|549.25|540.45|549.45|540.65|547.65|538.85|395
1685376600000|2023-05-29 16:10:00|549.22|540.42|549.25|540.45|549.4|540.6|548.9|540.1|196
1685376900000|2023-05-29 16:15:00|549.23|540.43|548.19|539.39|549.25|540.45|547.45|538.65|232
1685377200000|2023-05-29 16:20:00|548.2|539.4|547.75|538.95|548.2|539.4|546.15|537.35|432
1685377500000|2023-05-29 16:25:00|547.65|538.85|548.45|539.65|548.45|539.65|547.05|538.25|402
1685377800000|2023-05-29 16:30:00|548.4|539.6|549.25|540.45|549.35|540.55|548.15|539.35|185
1685378100000|2023-05-29 16:35:00|549.23|540.43|549.76|540.96|549.95|541.15|549.1|540.3|290
1685378400000|2023-05-29 16:40:00|549.8|541|549.77|540.97|550.05|541.25|549.45|540.65|210
1685378700000|2023-05-29 16:45:00|549.65|540.85|549.35|540.55|549.8|541|549.05|540.25|211
1685379000000|2023-05-29 16:50:00|549.3|540.5|549.5|540.7|549.75|540.95|549.3|540.5|83
1685379300000|2023-05-29 16:55:00|549.45|540.65|549.21|540.41|549.75|540.95|548.95|540.15|223
1685379600000|2023-05-29 17:00:00|549.25|540.45|548.45|539.65|549.25|540.45|548.15|539.35|277
1685379900000|2023-05-29 17:05:00|548.4|539.6|549.45|540.65|549.45|540.65|547.53|538.73|317
1685380200000|2023-05-29 17:10:00|549.4|540.6|550.03|541.23|550.1|541.3|549.33|540.53|302
1685380500000|2023-05-29 17:15:00|550.06|541.26|549.9|541.1|550.08|541.28|549.43|540.63|236
1685380800000|2023-05-29 17:20:00|549.85|541.05|549.7|540.9|550.16|541.36|549.55|540.75|289
1685381100000|2023-05-29 17:25:00|549.69|540.89|549.95|541.15|549.95|541.15|549.35|540.55|57
1685381400000|2023-05-29 17:30:00|549.9|541.1|549.75|540.95|550.1|541.3|549.45|540.65|107
1685381700000|2023-05-29 17:35:00|549.86|541.06|550.07|541.27|550.55|541.75|549.8|541|271
1685382000000|2023-05-29 17:40:00|550.1|541.3|549.9|541.1|550.15|541.35|549.75|540.95|119
1685382300000|2023-05-29 17:45:00|549.86|541.06|549.87|541.07|549.91|541.11|549.65|540.85|160
1685382600000|2023-05-29 17:50:00|549.75|540.95|550.81|542.01|550.85|542.05|549.75|540.95|279
1685382900000|2023-05-29 17:55:00|550.8|542|550.62|541.82|550.85|542.05|550.15|541.35|264
1685383200000|2023-05-29 18:00:00|550.65|541.85|550.33|541.53|550.65|541.85|550.05|541.25|196
1685383500000|2023-05-29 18:05:00|550.2|541.4|550.75|541.95|550.85|542.05|550.15|541.35|264
1685383800000|2023-05-29 18:10:00|550.73|541.93|550.85|542.05|550.85|542.05|550.45|541.65|259
1685384100000|2023-05-29 18:15:00|550.83|542.03|551.1|542.3|551.3|542.5|550.45|541.65|199
1685384400000|2023-05-29 18:20:00|551.18|542.38|550.85|542.05|551.2|542.4|550.85|542.05|178
1685384700000|2023-05-29 18:25:00|551.1|542.3|551.23|542.43|551.35|542.55|550.95|542.15|154
1685385000000|2023-05-29 18:30:00|551.25|542.45|551.26|542.46|551.35|542.55|550.85|542.05|157
1685385300000|2023-05-29 18:35:00|551.15|542.35|551.4|542.6|551.4|542.6|551.15|542.35|80
1685385600000|2023-05-29 18:40:00|551.34|542.54|551.3|542.5|551.4|542.6|551.05|542.25|133
1685385900000|2023-05-29 18:45:00|551.24|542.44|551.8|543|552.4|543.6|550.95|542.15|302
1685386200000|2023-05-29 18:50:00|551.75|542.95|551.65|542.85|551.9|543.1|551.35|542.55|26
1685386500000|2023-05-29 18:55:00|551.75|542.95|551.84|543.04|552.25|543.45|551.65|542.85|196
1685386800000|2023-05-29 19:00:00|551.65|542.85|551.65|542.85|551.84|543.04|551.25|542.45|184
1685387100000|2023-05-29 19:05:00|551.7|542.9|551.23|542.43|551.8|543|550.58|541.78|158
1685387400000|2023-05-29 19:10:00|551.25|542.45|552|543.2|552.2|543.4|551.1|542.3|327
1685387700000|2023-05-29 19:15:00|551.95|543.15|552.01|543.21|552.05|543.25|551.55|542.75|200
1685388000000|2023-05-29 19:20:00|551.95|543.15|552.01|543.21|552.26|543.46|551.85|543.05|140
1685388300000|2023-05-29 19:25:00|552.05|543.25|551.92|543.12|552.15|543.35|551.75|542.95|167
1685388600000|2023-05-29 19:30:00|551.85|543.05|551.9|543.1|552|543.2|551.35|542.55|273
1685388900000|2023-05-29 19:35:00|551.87|543.07|551.65|542.85|551.92|543.12|551.45|542.65|102
1685389200000|2023-05-29 19:40:00|551.6|542.8|551.4|542.6|551.75|542.95|551.15|542.35|81
1685389500000|2023-05-29 19:45:00|551.45|542.65|551.65|542.85|551.75|542.95|551.45|542.65|92
1685389800000|2023-05-29 19:50:00|551.63|542.83|550.25|541.45|551.75|542.95|550.25|541.45|198
1685390100000|2023-05-29 19:55:00|550.4|541.6|550.46|541.66|550.55|541.75|549.47|540.67|362
1685390400000|2023-05-29 20:00:00|550.5|541.7|550.65|541.85|550.9|542.1|549.95|541.15|168
1685390700000|2023-05-29 20:05:00|550.75|541.95|551.34|542.54|551.4|542.6|550.6|541.8|168
1685391000000|2023-05-29 20:10:00|551.38|542.58|551.6|542.8|551.8|543|551.38|542.58|154
1685391300000|2023-05-29 20:15:00|551.56|542.76|551.65|542.85|551.65|542.85|551.25|542.45|66
1685391600000|2023-05-29 20:20:00|551.6|542.8|552.15|543.35|552.25|543.45|551.55|542.75|111
1685391900000|2023-05-29 20:25:00|552.14|543.34|551.95|543.15|552.2|543.4|551.95|543.15|29
1685392200000|2023-05-29 20:30:00|551.9|543.1|551.85|543.05|552.25|543.45|551.75|542.95|73
1685392500000|2023-05-29 20:35:00|551.9|543.1|552.15|543.35|552.25|543.45|551.75|542.95|124
1685392800000|2023-05-29 20:40:00|552.22|543.42|552.15|543.35|552.32|543.52|552.05|543.25|127
1685393100000|2023-05-29 20:45:00|552.16|543.36|551.95|543.15|552.25|543.45|551.89|543.09|111
1685393400000|2023-05-29 20:50:00|551.88|543.08|551.9|543.1|552.1|543.3|551.3|542.5|196
1685393700000|2023-05-29 20:55:00|551.85|543.05|551.78|542.98|551.9|543.1|551.55|542.75|238
1685394000000|2023-05-29 21:00:00|551.75|542.95|552.01|543.21|552.09|543.29|551.69|542.89|32
1685394300000|2023-05-29 21:05:00|552.02|543.22|551.38|542.58|552.02|543.22|551.36|542.56|55
1685394600000|2023-05-29 21:10:00|551.33|542.53|552.14|543.34|552.15|543.35|551.33|542.53|65
1685394900000|2023-05-29 21:15:00|552.15|543.35|552.06|543.26|552.15|543.35|552|543.2|56
1685395200000|2023-05-29 21:20:00|552.05|543.25|551.86|543.06|552.09|543.29|551.8|543|65
1685395500000|2023-05-29 21:25:00|551.81|543.01|551.26|542.46|551.82|543.02|551.14|542.34|45
1685395800000|2023-05-29 21:30:00|551.24|542.44|551.42|542.62|551.51|542.71|551.19|542.39|119
1685396100000|2023-05-29 21:35:00|551.43|542.63|550.84|542.04|551.43|542.63|550.82|542.02|54
1685396400000|2023-05-29 21:40:00|550.89|542.09|551.03|542.23|551.04|542.24|550.83|542.03|29
1685396700000|2023-05-29 21:45:00|551.08|542.28|551.04|542.24|551.09|542.29|551.04|542.24|5
1685397000000|2023-05-29 21:50:00|551.02|542.22|550.44|541.64|551.04|542.24|550.44|541.64|45
1685397300000|2023-05-29 21:55:00|550.45|541.65|549.9|541.1|550.49|541.69|549.9|541.1|38
1685397600000|2023-05-29 22:00:00|549.93|541.13|549.75|540.95|550.06|541.26|549.24|540.44|214
1685397900000|2023-05-29 22:05:00|549.65|540.85|550.2|541.4|550.2|541.4|549.5|540.7|131
1685398200000|2023-05-29 22:10:00|550.18|541.38|549.85|541.05|550.18|541.38|549.85|541.05|54
1685398500000|2023-05-29 22:15:00|549.95|541.15|549.25|540.45|549.95|541.15|549.2|540.4|41
1685398800000|2023-05-29 22:20:00|549.2|540.4|549.15|540.35|549.25|540.45|549|540.2|12
1685399100000|2023-05-29 22:25:00|549.05|540.25|549.25|540.45|549.35|540.55|549|540.2|13
1685399400000|2023-05-29 22:30:00|549.2|540.4|549.98|541.18|550|541.2|548.9|540.1|326
1685399700000|2023-05-29 22:35:00|549.99|541.19|550.35|541.55|550.43|541.63|549.99|541.19|114
1685400000000|2023-05-29 22:40:00|550.4|541.6|550.4|541.6|550.45|541.65|550.1|541.3|80
1685400300000|2023-05-29 22:45:00|550.38|541.58|550.7|541.9|550.7|541.9|550.3|541.5|178
1685400600000|2023-05-29 22:50:00|550.69|541.89|551.2|542.4|551.3|542.5|550.69|541.89|83
1685400900000|2023-05-29 22:55:00|551.29|542.49|550.82|542.02|551.3|542.5|550.7|541.9|99
1685401200000|2023-05-29 23:00:00|550.85|542.05|550.83|542.03|550.9|542.1|550.23|541.43|164
1685401500000|2023-05-29 23:05:00|550.85|542.05|550.85|542.05|551.1|542.3|550.8|542|79
1685401800000|2023-05-29 23:10:00|550.95|542.15|552|543.2|552.14|543.34|550.85|542.05|179
1685402100000|2023-05-29 23:15:00|552.05|543.25|551.1|542.3|552.1|543.3|550.85|542.05|177
1685402400000|2023-05-29 23:20:00|551|542.2|550.93|542.13|551.15|542.35|550.75|541.95|83
1685402700000|2023-05-29 23:25:00|550.88|542.08|550.48|541.68|551.15|542.35|550.35|541.55|201
1685403000000|2023-05-29 23:30:00|550.55|541.75|550.65|541.85|550.88|542.08|550.5|541.7|148
1685403300000|2023-05-29 23:35:00|550.85|542.05|550.8|542|551|542.2|550.7|541.9|81
1685403600000|2023-05-29 23:40:00|550.65|541.85|550.45|541.65|550.8|542|550.25|541.45|147
1685403900000|2023-05-29 23:45:00|550.41|541.61|550.35|541.55|550.45|541.65|550.15|541.35|109
1685404200000|2023-05-29 23:50:00|550.31|541.51|550.3|541.5|550.35|541.55|549.95|541.15|142
1685404500000|2023-05-29 23:55:00|550.26|541.46|550.55|541.75|550.55|541.75|550.15|541.35|52
1685404800000|2023-05-30 00:00:00|550.35|541.55|551.15|542.35|551.15|542.35|550.3|541.5|84
1685405100000|2023-05-30 00:05:00|551.1|542.3|551.29|542.49|551.35|542.55|551.05|542.25|114
1685405400000|2023-05-30 00:10:00|551.35|542.55|550.25|541.45|551.35|542.55|549.97|541.17|131
1685405700000|2023-05-30 00:15:00|550.3|541.5|551.04|542.24|551.15|542.35|550.3|541.5|79
1685406000000|2023-05-30 00:20:00|551.05|542.25|551.25|542.45|551.25|542.45|550.9|542.1|125
1685406300000|2023-05-30 00:25:00|551.15|542.35|550.05|541.25|551.25|542.45|550.05|541.25|121
1685406600000|2023-05-30 00:30:00|550.1|541.3|550.45|541.65|550.85|542.05|550.09|541.29|79
1685406900000|2023-05-30 00:35:00|550.35|541.55|548.85|540.05|550.35|541.55|548.3|539.5|227
1685407200000|2023-05-30 00:40:00|548.9|540.1|548.95|540.15|549.45|540.65|548.75|539.95|197
1685407500000|2023-05-30 00:45:00|549|540.2|551.05|542.25|551.23|542.43|548.95|540.15|318
1685407800000|2023-05-30 00:50:00|551.2|542.4|550.6|541.8|551.55|542.75|550.5|541.7|175
1685408100000|2023-05-30 00:55:00|550.58|541.78|551.29|542.49|551.35|542.55|550.54|541.74|126
1685408400000|2023-05-30 01:00:00|551.3|542.5|551.9|543.1|551.95|543.15|550.95|542.15|245
1685408700000|2023-05-30 01:05:00|551.8|543|552.06|543.26|552.15|543.35|551.65|542.85|202
1685409000000|2023-05-30 01:10:00|552.09|543.29|551.4|542.6|552.35|543.55|551.15|542.35|181
1685409300000|2023-05-30 01:15:00|551.42|542.62|551.35|542.55|551.75|542.95|551.3|542.5|97
1685409600000|2023-05-30 01:20:00|551.34|542.54|551.4|542.6|551.55|542.75|551.25|542.45|92
1685409900000|2023-05-30 01:25:00|551.1|542.3|551|542.2|551.1|542.3|550.9|542.1|103
1685410200000|2023-05-30 01:30:00|551.15|542.35|551.3|542.5|551.55|542.75|551.15|542.35|52
1685410500000|2023-05-30 01:35:00|551.35|542.55|551.55|542.75|551.65|542.85|551.35|542.55|13
1685410800000|2023-05-30 01:40:00|551.59|542.79|552.05|543.25|552.15|543.35|551.55|542.75|78
1685411100000|2023-05-30 01:45:00|552|543.2|551.9|543.1|552.05|543.25|551.8|543|30
1685411400000|2023-05-30 01:50:00|551.8|543|552.32|543.52|552.35|543.55|551.65|542.85|60
1685411700000|2023-05-30 01:55:00|552.35|543.55|552.6|543.8|552.65|543.85|552.32|543.52|118
1685412000000|2023-05-30 02:00:00|552.7|543.9|552.6|543.8|552.95|544.15|552.45|543.65|99
1685412300000|2023-05-30 02:05:00|552.45|543.65|551.69|542.89|552.65|543.85|551.65|542.85|127
1685412600000|2023-05-30 02:10:00|551.7|542.9|551.4|542.6|551.9|543.1|551.39|542.59|87
1685412900000|2023-05-30 02:15:00|551.45|542.65|551.95|543.15|551.95|543.15|551.45|542.65|89
1685413200000|2023-05-30 02:20:00|551.92|543.12|552.29|543.49|552.3|543.5|551.85|543.05|140
1685413500000|2023-05-30 02:25:00|552.3|543.5|552.8|544|552.85|544.05|552.25|543.45|98
1685413800000|2023-05-30 02:30:00|552.7|543.9|552.8|544|552.8|544|552.25|543.45|26
1685414100000|2023-05-30 02:35:00|552.78|543.98|552.06|543.26|552.9|544.1|551.85|543.05|164
1685414400000|2023-05-30 02:40:00|551.95|543.15|551.75|542.95|552.1|543.3|551.75|542.95|68
1685414700000|2023-05-30 02:45:00|551.79|542.99|552.4|543.6|552.4|543.6|551.79|542.99|77
1685415000000|2023-05-30 02:50:00|552.45|543.65|552.2|543.4|552.45|543.65|552.2|543.4|9
1685415300000|2023-05-30 02:55:00|552.15|543.35|552.35|543.55|552.5|543.7|552.15|543.35|7
1685415600000|2023-05-30 03:00:00|552.4|543.6|552.24|543.44|552.85|544.05|552.2|543.4|162
1685415900000|2023-05-30 03:05:00|552.2|543.4|551.95|543.15|552.3|543.5|551.8|543|131
1685416200000|2023-05-30 03:10:00|552.05|543.25|552.1|543.3|552.1|543.3|552|543.2|26
1685416500000|2023-05-30 03:15:00|552.09|543.29|553.35|544.55|553.4|544.6|552.09|543.29|188
1685416800000|2023-05-30 03:20:00|553.3|544.5|552.8|544|553.9|545.1|552.6|543.8|299
1685417100000|2023-05-30 03:25:00|552.79|543.99|552.6|543.8|552.8|544|552.55|543.75|173
1685417400000|2023-05-30 03:30:00|552.55|543.75|552.8|544|552.95|544.15|552.45|543.65|78
1685417700000|2023-05-30 03:35:00|552.89|544.09|553.2|544.4|553.2|544.4|552.8|544|139
1685418000000|2023-05-30 03:40:00|553.19|544.39|552.85|544.05|553.3|544.5|552.75|543.95|211
1685418300000|2023-05-30 03:45:00|552.83|544.03|552.9|544.1|553.05|544.25|552.75|543.95|79
1685418600000|2023-05-30 03:50:00|552.88|544.08|553.1|544.3|553.2|544.4|552.55|543.75|175
1685418900000|2023-05-30 03:55:00|553.08|544.28|552.43|543.63|553.15|544.35|552.39|543.59|155
1685419200000|2023-05-30 04:00:00|552.45|543.65|553.45|544.65|553.55|544.75|552.35|543.55|247
1685419500000|2023-05-30 04:05:00|553.43|544.63|553.18|544.38|553.55|544.75|553.1|544.3|196
1685419800000|2023-05-30 04:10:00|553.2|544.4|552.6|543.8|553.2|544.4|552.4|543.6|194
1685420100000|2023-05-30 04:15:00|552.58|543.78|552.15|543.35|552.8|544|552.15|543.35|188
1685420400000|2023-05-30 04:20:00|552.1|543.3|551.71|542.91|552.15|543.35|551.55|542.75|116
1685420700000|2023-05-30 04:25:00|551.74|542.94|551.76|542.96|552.1|543.3|551.65|542.85|225
1685421000000|2023-05-30 04:30:00|551.8|543|551.49|542.69|551.81|543.01|551.45|542.65|183
1685421300000|2023-05-30 04:35:00|551.5|542.7|551.06|542.26|551.5|542.7|551.05|542.25|268
1685421600000|2023-05-30 04:40:00|551.11|542.31|550.65|541.85|551.11|542.31|550.65|541.85|75
1685421900000|2023-05-30 04:45:00|550.55|541.75|550.9|542.1|551.2|542.4|550.55|541.75|80
1685422200000|2023-05-30 04:50:00|550.86|542.06|551.4|542.6|551.45|542.65|550.75|541.95|141
1685422500000|2023-05-30 04:55:00|551.45|542.65|551.08|542.28|551.5|542.7|550.95|542.15|144
1685422800000|2023-05-30 05:00:00|551.06|542.26|550.65|541.85|551.2|542.4|550.65|541.85|123
1685423100000|2023-05-30 05:05:00|550.6|541.8|550.2|541.4|550.85|542.05|549.85|541.05|35
1685423400000|2023-05-30 05:10:00|550.17|541.37|549.3|540.5|550.17|541.37|548.6|539.8|347
1685423700000|2023-05-30 05:15:00|549.28|540.48|550.63|541.83|550.65|541.85|548.95|540.15|251
1685424000000|2023-05-30 05:20:00|550.65|541.85|550.7|541.9|551.05|542.25|550.35|541.55|186
1685424300000|2023-05-30 05:25:00|550.69|541.89|551.15|542.35|551.2|542.4|550.69|541.89|71
1685424600000|2023-05-30 05:30:00|551.1|542.3|550.8|542|551.1|542.3|550.6|541.8|113
1685424900000|2023-05-30 05:35:00|550.78|541.98|550.4|541.6|550.8|542|550.3|541.5|168
1685425200000|2023-05-30 05:40:00|550.38|541.58|549.91|541.11|550.4|541.6|549.85|541.05|331
1685425500000|2023-05-30 05:45:00|549.94|541.14|550.37|541.57|550.65|541.85|549.94|541.14|146
1685425800000|2023-05-30 05:50:00|550.4|541.6|549.65|540.85|550.4|541.6|549.6|540.8|154
1685426100000|2023-05-30 05:55:00|549.75|540.95|550.25|541.45|550.35|541.55|549.75|540.95|14
1685426400000|2023-05-30 06:00:00|550.35|541.55|550.85|542.05|550.9|542.1|550.35|541.55|116
1685426700000|2023-05-30 06:05:00|550.8|542|551.03|542.23|551.1|542.3|550.65|541.85|147
1685427000000|2023-05-30 06:10:00|551.05|542.25|550.98|542.18|551.15|542.35|550.85|542.05|122
1685427300000|2023-05-30 06:15:00|551|542.2|550.9|542.1|551.1|542.3|550.65|541.85|129
1685427600000|2023-05-30 06:20:00|550.84|542.04|550.88|542.08|551.55|542.75|550.65|541.85|153
1685427900000|2023-05-30 06:25:00|550.9|542.1|550.7|541.9|550.9|542.1|550.45|541.65|71
1685428200000|2023-05-30 06:30:00|550.75|541.95|551.1|542.3|551.1|542.3|550.55|541.75|218
1685428500000|2023-05-30 06:35:00|551.09|542.29|551.5|542.7|551.55|542.75|551.07|542.27|79
1685428800000|2023-05-30 06:40:00|551.35|542.55|551.25|542.45|551.5|542.7|550.85|542.05|72
1685429100000|2023-05-30 06:45:00|551.3|542.5|551.5|542.7|551.55|542.75|550.95|542.15|117
1685429400000|2023-05-30 06:50:00|551.6|542.8|551.4|542.6|551.8|543|551.1|542.3|111
1685429700000|2023-05-30 06:55:00|551.44|542.64|551.86|543.06|551.95|543.15|551.44|542.64|103
1685430000000|2023-05-30 07:00:00|551.91|543.11|551.95|543.15|552.4|543.6|551.65|542.85|195
1685430300000|2023-05-30 07:05:00|551.9|543.1|552|543.2|552.1|543.3|551.75|542.95|75
1685430600000|2023-05-30 07:10:00|551.85|543.05|551.6|542.8|552.1|543.3|551.4|542.6|134
1685430900000|2023-05-30 07:15:00|551.65|542.85|551.3|542.5|551.7|542.9|551.2|542.4|69
1685431200000|2023-05-30 07:20:00|551.34|542.54|550.7|541.9|551.45|542.65|550.55|541.75|108
1685431500000|2023-05-30 07:25:00|550.55|541.75|550.9|542.1|551.1|542.3|550.35|541.55|109
1685431800000|2023-05-30 07:30:00|550.95|542.15|550.58|541.78|551.35|542.55|550.35|541.55|247
1685432100000|2023-05-30 07:35:00|550.6|541.8|550.2|541.4|551.01|542.21|549.75|540.95|228
1685432400000|2023-05-30 07:40:00|550.15|541.35|550.2|541.4|550.45|541.65|549.85|541.05|207
1685432700000|2023-05-30 07:45:00|550.05|541.25|550.75|541.95|551.1|542.3|550.05|541.25|140
1685433000000|2023-05-30 07:50:00|550.8|542|550.15|541.35|550.95|542.15|550.1|541.3|125
1685433300000|2023-05-30 07:55:00|550.2|541.4|549.55|540.75|550.5|541.7|549.55|540.75|151
1685433600000|2023-05-30 08:00:00|549.64|540.84|550.05|541.25|550.35|541.55|549.55|540.75|396
1685433900000|2023-05-30 08:05:00|550.13|541.33|550.35|541.55|550.8|542|550.05|541.25|281
1685434200000|2023-05-30 08:10:00|550.46|541.66|550.68|541.88|550.75|541.95|550.15|541.35|237
1685434500000|2023-05-30 08:15:00|550.7|541.9|551.71|542.91|551.75|542.95|550.55|541.75|319
1685434800000|2023-05-30 08:20:00|551.75|542.95|552|543.2|552.05|543.25|551.25|542.45|358
1685435100000|2023-05-30 08:25:00|551.98|543.18|552.2|543.4|552.65|543.85|551.75|542.95|370
1685435400000|2023-05-30 08:30:00|552.25|543.45|552.25|543.45|552.95|544.15|552.05|543.25|262
1685435700000|2023-05-30 08:35:00|552.5|543.7|552.47|543.67|552.9|544.1|552.25|543.45|246
1685436000000|2023-05-30 08:40:00|552.5|543.7|552.76|543.96|552.8|544|552.3|543.5|166
1685436300000|2023-05-30 08:45:00|552.8|544|553.18|544.38|553.3|544.5|552.65|543.85|176
1685436600000|2023-05-30 08:50:00|553.2|544.4|553.28|544.48|553.7|544.9|553.05|544.25|156
1685436900000|2023-05-30 08:55:00|553.24|544.44|552.95|544.15|553.3|544.5|552.75|543.95|133
1685437200000|2023-05-30 09:00:00|553.02|544.22|553.55|544.75|554.2|545.4|553.02|544.22|298
1685437500000|2023-05-30 09:05:00|553.64|544.84|554.23|545.43|554.25|545.45|553.55|544.75|185
1685437800000|2023-05-30 09:10:00|554.18|545.38|554.16|545.36|554.25|545.45|553.95|545.15|249
1685438100000|2023-05-30 09:15:00|554.05|545.25|554.9|546.1|554.95|546.15|554.05|545.25|234
1685438400000|2023-05-30 09:20:00|554.95|546.15|554.95|546.15|555.05|546.25|554.45|545.65|310
1685438700000|2023-05-30 09:25:00|554.9|546.1|553.63|544.83|554.9|546.1|553.5|544.7|199
1685439000000|2023-05-30 09:30:00|553.68|544.88|554.15|545.35|554.25|545.45|553.55|544.75|93
1685439300000|2023-05-30 09:35:00|554.2|545.4|554.1|545.3|554.5|545.7|554.1|545.3|158
1685439600000|2023-05-30 09:40:00|554.15|545.35|553.95|545.15|554.5|545.7|553.75|544.95|123
1685439900000|2023-05-30 09:45:00|553.8|545|554.6|545.8|554.6|545.8|553.45|544.65|227
1685440200000|2023-05-30 09:50:00|554.35|545.55|554|545.2|554.6|545.8|554|545.2|101
1685440500000|2023-05-30 09:55:00|554.1|545.3|554.05|545.25|554.35|545.55|553.65|544.85|92
1685440800000|2023-05-30 10:00:00|554.1|545.3|554.2|545.4|554.5|545.7|554|545.2|92
1685441100000|2023-05-30 10:05:00|553.95|545.15|554.15|545.35|554.2|545.4|553.85|545.05|113
1685441400000|2023-05-30 10:10:00|554.07|545.27|554.6|545.8|554.65|545.85|553.95|545.15|151
1685441700000|2023-05-30 10:15:00|554.58|545.78|554.65|545.85|554.95|546.15|554.25|545.45|181
1685442000000|2023-05-30 10:20:00|554.8|546|554.9|546.1|555.25|546.45|554.45|545.65|400
1685442300000|2023-05-30 10:25:00|554.86|546.06|555.55|546.75|555.55|546.75|554.75|545.95|341
1685442600000|2023-05-30 10:30:00|555.6|546.8|556.8|548|557.3|548.5|555.55|546.75|543
1685442900000|2023-05-30 10:35:00|556.9|548.1|557|548.2|557.3|548.5|556.45|547.65|420
1685443200000|2023-05-30 10:40:00|556.95|548.15|557.1|548.3|557.25|548.45|556.95|548.15|133
1685443500000|2023-05-30 10:45:00|557.09|548.29|556.65|547.85|557.1|548.3|556.6|547.8|163
1685443800000|2023-05-30 10:50:00|556.63|547.83|556.55|547.75|556.75|547.95|556.4|547.6|84
1685444100000|2023-05-30 10:55:00|556.45|547.65|554.45|545.65|556.55|547.75|554.45|545.65|375
1685444400000|2023-05-30 11:00:00|554.67|545.87|553.4|544.6|554.9|546.1|553.35|544.55|425
1685444700000|2023-05-30 11:05:00|553.35|544.55|553.65|544.85|554.1|545.3|553.05|544.25|205
1685445000000|2023-05-30 11:10:00|553.61|544.81|554.3|545.5|554.5|545.7|553.45|544.65|395
1685445300000|2023-05-30 11:15:00|554.28|545.48|554.1|545.3|554.4|545.6|553.7|544.9|250
1685445600000|2023-05-30 11:20:00|554.05|545.25|554.4|545.6|554.6|545.8|553.85|545.05|204
1685445900000|2023-05-30 11:25:00|554.48|545.68|553.75|544.95|554.55|545.75|553.65|544.85|108
1685446200000|2023-05-30 11:30:00|553.8|545|553.95|545.15|553.95|545.15|553.35|544.55|84
1685446500000|2023-05-30 11:35:00|554|545.2|554.09|545.29|554.12|545.32|553.75|544.95|101
1685446800000|2023-05-30 11:40:00|554.05|545.25|553.75|544.95|554.15|545.35|553.5|544.7|141
1685447100000|2023-05-30 11:45:00|553.73|544.93|554.6|545.8|554.6|545.8|553.65|544.85|233
1685447400000|2023-05-30 11:50:00|554.58|545.78|554.1|545.3|554.6|545.8|553.85|545.05|242
1685447700000|2023-05-30 11:55:00|554.06|545.26|554.59|545.79|554.7|545.9|553.95|545.15|264
1685448000000|2023-05-30 12:00:00|554.6|545.8|554.9|546.1|554.9|546.1|554.43|545.63|230
1685448300000|2023-05-30 12:05:00|554.86|546.06|554.75|545.95|555.35|546.55|554.75|545.95|135
1685448600000|2023-05-30 12:10:00|554.65|545.85|555.15|546.35|555.25|546.45|554.65|545.85|90
1685448900000|2023-05-30 12:15:00|555.25|546.45|554.81|546.01|555.25|546.45|554.45|545.65|177
1685449200000|2023-05-30 12:20:00|554.65|545.85|553.74|544.94|554.85|546.05|553.55|544.75|283
1685449500000|2023-05-30 12:25:00|553.73|544.93|553.08|544.28|554|545.2|552.63|543.83|396
1685449800000|2023-05-30 12:30:00|553|544.2|551.16|542.36|553.1|544.3|551.05|542.25|433
1685450100000|2023-05-30 12:35:00|551.05|542.25|551.35|542.55|551.75|542.95|551.05|542.25|161
1685450400000|2023-05-30 12:40:00|551.5|542.7|551.35|542.55|551.75|542.95|551.35|542.55|48
1685450700000|2023-05-30 12:45:00|551.45|542.65|552.17|543.37|552.3|543.5|551.3|542.5|257
1685451000000|2023-05-30 12:50:00|552.2|543.4|552.8|544|552.8|544|552.15|543.35|397
1685451300000|2023-05-30 12:55:00|552.78|543.98|553.05|544.25|553.35|544.55|552.45|543.65|346
1685451600000|2023-05-30 13:00:00|553.01|544.21|552.4|543.6|553.05|544.25|552.2|543.4|225
1685451900000|2023-05-30 13:05:00|552.25|543.45|552.05|543.25|552.4|543.6|551.9|543.1|80
1685452200000|2023-05-30 13:10:00|552.03|543.23|553.08|544.28|553.1|544.3|551.9|543.1|284
1685452500000|2023-05-30 13:15:00|553.1|544.3|552.8|544|553.35|544.55|552.3|543.5|244
1685452800000|2023-05-30 13:20:00|552.65|543.85|552.55|543.75|553.1|544.3|552.4|543.6|163
1685453100000|2023-05-30 13:25:00|552.6|543.8|552.6|543.8|552.8|544|552.5|543.7|40
1685453400000|2023-05-30 13:30:00|552.65|543.85|552.05|543.25|552.65|543.85|551.4|542.6|222
1685453700000|2023-05-30 13:35:00|552.1|543.3|552.6|543.8|552.6|543.8|551.25|542.45|333
1685454000000|2023-05-30 13:40:00|552.53|543.73|552.03|543.23|552.6|543.8|551.65|542.85|267
1685454300000|2023-05-30 13:45:00|552|543.2|551.5|542.7|552.3|543.5|551.15|542.35|325
1685454600000|2023-05-30 13:50:00|551.48|542.68|550.74|541.94|551.5|542.7|550.05|541.25|354
1685454900000|2023-05-30 13:55:00|550.65|541.85|550.3|541.5|550.75|541.95|549.75|540.95|324
1685455200000|2023-05-30 14:00:00|550.25|541.45|550.69|541.89|550.7|541.9|549.05|540.25|507
1685455500000|2023-05-30 14:05:00|550.7|541.9|552.1|543.3|552.1|543.3|550.55|541.75|303
1685455800000|2023-05-30 14:10:00|552|543.2|551.23|542.43|552.1|543.3|550.85|542.05|307
1685456100000|2023-05-30 14:15:00|551.25|542.45|551.6|542.8|551.75|542.95|551.15|542.35|231
1685456400000|2023-05-30 14:20:00|551.54|542.74|550.08|541.28|551.68|542.88|549.95|541.15|303
1685456700000|2023-05-30 14:25:00|550.1|541.3|550.35|541.55|550.55|541.75|549.9|541.1|321
1685457000000|2023-05-30 14:30:00|550.3|541.5|550.25|541.45|551.45|542.65|550.2|541.4|307
1685457300000|2023-05-30 14:35:00|550.15|541.35|549.88|541.08|550.2|541.4|549.5|540.7|202
1685457600000|2023-05-30 14:40:00|549.9|541.1|548.2|539.4|549.9|541.1|547.75|538.95|428
1685457900000|2023-05-30 14:45:00|548.25|539.45|549.25|540.45|549.25|540.45|547.45|538.65|407
1685458200000|2023-05-30 14:50:00|549.22|540.42|549.1|540.3|549.65|540.85|548.8|540|420
1685458500000|2023-05-30 14:55:00|549.08|540.28|547.2|538.4|549.15|540.35|547.15|538.35|259
1685458800000|2023-05-30 15:00:00|547.15|538.35|548.4|539.6|548.95|540.15|546.75|537.95|396
1685459100000|2023-05-30 15:05:00|548.39|539.59|547.75|538.95|548.65|539.85|547.55|538.75|239
1685459400000|2023-05-30 15:10:00|547.7|538.9|548.3|539.5|548.35|539.55|547.55|538.75|172
1685459700000|2023-05-30 15:15:00|548.29|539.49|548.25|539.45|548.85|540.05|547.35|538.55|233
1685460000000|2023-05-30 15:20:00|548.2|539.4|546.9|538.1|548.25|539.45|546.35|537.55|326
1685460300000|2023-05-30 15:25:00|546.85|538.05|547.9|539.1|547.95|539.15|546.75|537.95|253
1685460600000|2023-05-30 15:30:00|547.89|539.09|548.19|539.39|548.45|539.65|547.55|538.75|286
1685460900000|2023-05-30 15:35:00|548.15|539.35|548.9|540.1|549.05|540.25|548.05|539.25|242
1685461200000|2023-05-30 15:40:00|548.88|540.08|548.25|539.45|548.9|540.1|548.25|539.45|181
1685461500000|2023-05-30 15:45:00|548.3|539.5|548.55|539.75|548.85|540.05|548.25|539.45|117
1685461800000|2023-05-30 15:50:00|548.65|539.85|548.3|539.5|548.7|539.9|548.03|539.23|89
1685462100000|2023-05-30 15:55:00|548.35|539.55|548.09|539.29|548.65|539.85|548|539.2|67
1685462400000|2023-05-30 16:00:00|548.1|539.3|547.75|538.95|548.1|539.3|547.05|538.25|268
1685462700000|2023-05-30 16:05:00|547.7|538.9|548.9|540.1|549.15|540.35|547.62|538.82|320
1685463000000|2023-05-30 16:10:00|548.89|540.09|547.25|538.45|548.95|540.15|547.25|538.45|207
1685463300000|2023-05-30 16:15:00|547.29|538.49|546.79|537.99|547.92|539.12|545.45|536.65|296
1685463600000|2023-05-30 16:20:00|546.8|538|548.5|539.7|548.5|539.7|546.8|538|279
1685463900000|2023-05-30 16:25:00|548.55|539.75|548.75|539.95|548.95|540.15|548.15|539.35|259
1685464200000|2023-05-30 16:30:00|548.69|539.89|549|540.2|549.15|540.35|548.25|539.45|236
1685464500000|2023-05-30 16:35:00|549.05|540.25|548.8|540|549.25|540.45|548.39|539.59|220
1685464800000|2023-05-30 16:40:00|548.75|539.95|548.99|540.19|549|540.2|548.25|539.45|222
1685465100000|2023-05-30 16:45:00|548.85|540.05|549.1|540.3|549.15|540.35|548.4|539.6|119
1685465400000|2023-05-30 16:50:00|549.08|540.28|548.95|540.15|549.35|540.55|548.75|539.95|290
1685465700000|2023-05-30 16:55:00|548.9|540.1|548.05|539.25|548.95|540.15|548|539.2|142
1685466000000|2023-05-30 17:00:00|548.04|539.24|547.8|539|548.05|539.25|547.35|538.55|141
1685466300000|2023-05-30 17:05:00|547.75|538.95|548.25|539.45|548.35|539.55|547.65|538.85|59
1685466600000|2023-05-30 17:10:00|548.29|539.49|548.49|539.69|548.7|539.9|548.25|539.45|89
1685466900000|2023-05-30 17:15:00|548.5|539.7|548.35|539.55|548.6|539.8|548.2|539.4|81
1685467200000|2023-05-30 17:20:00|548.34|539.54|548.55|539.75|548.55|539.75|548.34|539.54|130
1685467500000|2023-05-30 17:25:00|548.54|539.74|548.35|539.55|548.55|539.75|547.45|538.65|231
1685467800000|2023-05-30 17:30:00|548.33|539.53|548|539.2|548.38|539.58|547.35|538.55|260
1685468100000|2023-05-30 17:35:00|547.98|539.18|549.1|540.3|549.25|540.45|547.9|539.1|278
1685468400000|2023-05-30 17:40:00|549.05|540.25|549.4|540.6|549.4|540.6|549.05|540.25|305
1685468700000|2023-05-30 17:45:00|549.35|540.55|550.1|541.3|550.23|541.43|549.05|540.25|311
1685469000000|2023-05-30 17:50:00|550.09|541.29|549.1|540.3|550.25|541.45|548.85|540.05|359
1685469300000|2023-05-30 17:55:00|549.09|540.29|548.85|540.05|549.6|540.8|548.85|540.05|201
1685469600000|2023-05-30 18:00:00|548.8|540|547.65|538.85|549|540.2|547.45|538.65|225
1685469900000|2023-05-30 18:05:00|547.7|538.9|548.35|539.55|548.4|539.6|547.69|538.89|97
1685470200000|2023-05-30 18:10:00|548.4|539.6|549.1|540.3|549.5|540.7|548.35|539.55|286
1685470500000|2023-05-30 18:15:00|549.14|540.34|549.24|540.44|549.45|540.65|549.05|540.25|236
1685470800000|2023-05-30 18:20:00|549.25|540.45|549.6|540.8|549.6|540.8|548.85|540.05|64
1685471100000|2023-05-30 18:25:00|549.5|540.7|549.05|540.25|549.5|540.7|548.95|540.15|11
1685471400000|2023-05-30 18:30:00|549.15|540.35|549.35|540.55|549.45|540.65|549.15|540.35|5
1685471700000|2023-05-30 18:35:00|549.45|540.65|549.9|541.1|549.9|541.1|549.45|540.65|17
1685472000000|2023-05-30 18:40:00|549.85|541.05|550.65|541.85|550.65|541.85|549.85|541.05|133
1685472300000|2023-05-30 18:45:00|550.6|541.8|550.65|541.85|550.75|541.95|550.2|541.4|124
1685472600000|2023-05-30 18:50:00|550.6|541.8|550.3|541.5|550.65|541.85|550.3|541.5|18
1685472900000|2023-05-30 18:55:00|550.35|541.55|550.1|541.3|550.65|541.85|550.1|541.3|19
1685473200000|2023-05-30 19:00:00|549.9|541.1|550.05|541.25|550.05|541.25|549.65|540.85|30
1685473500000|2023-05-30 19:05:00|550.13|541.33|550.35|541.55|550.6|541.8|549.95|541.15|59
1685473800000|2023-05-30 19:10:00|550.4|541.6|550.25|541.45|550.65|541.85|550.1|541.3|94
1685474100000|2023-05-30 19:15:00|550.2|541.4|549.45|540.65|550.2|541.4|549.42|540.62|72
1685474400000|2023-05-30 19:20:00|549.42|540.62|549.2|540.4|549.8|541|549.2|540.4|127
1685474700000|2023-05-30 19:25:00|549.25|540.45|549.65|540.85|549.65|540.85|549.24|540.44|103
1685475000000|2023-05-30 19:30:00|549.62|540.82|549.65|540.85|550.05|541.25|549.55|540.75|166
1685475300000|2023-05-30 19:35:00|549.7|540.9|549.85|541.05|549.9|541.1|549.6|540.8|27
1685475600000|2023-05-30 19:40:00|549.75|540.95|550.2|541.4|550.2|541.4|549.75|540.95|42
1685475900000|2023-05-30 19:45:00|550.25|541.45|550.15|541.35|550.35|541.55|550.15|541.35|19
1685476200000|2023-05-30 19:50:00|550.1|541.3|549.25|540.45|550.15|541.35|548.95|540.15|73
1685476500000|2023-05-30 19:55:00|549.2|540.4|549.95|541.15|550|541.2|549.15|540.35|164
1685476800000|2023-05-30 20:00:00|549.99|541.19|549.6|540.8|550.1|541.3|549.35|540.55|106
1685477100000|2023-05-30 20:05:00|549.65|540.85|550.35|541.55|550.35|541.55|549.64|540.84|118
1685477400000|2023-05-30 20:10:00|550.25|541.45|549.55|540.75|550.35|541.55|549.3|540.5|176
1685477700000|2023-05-30 20:15:00|549.53|540.73|548.9|540.1|549.6|540.8|548.75|539.95|292
1685478000000|2023-05-30 20:20:00|548.75|539.95|549.75|540.95|549.85|541.05|548.75|539.95|150
1685478300000|2023-05-30 20:25:00|549.7|540.9|549.83|541.03|549.9|541.1|549.45|540.65|149
1685478600000|2023-05-30 20:30:00|549.8|541|549.83|541.03|549.95|541.15|549.45|540.65|155
1685478900000|2023-05-30 20:35:00|549.85|541.05|549.6|540.8|549.9|541.1|549.45|540.65|113
1685479200000|2023-05-30 20:40:00|549.69|540.89|549.95|541.15|550.1|541.3|549.65|540.85|143
1685479500000|2023-05-30 20:45:00|550|541.2|549.65|540.85|550|541.2|549.65|540.85|21
1685479800000|2023-05-30 20:50:00|549.6|540.8|549.55|540.75|549.95|541.15|549.5|540.7|26
1685480100000|2023-05-30 20:55:00|549.5|540.7|549.15|540.35|549.55|540.75|548.85|540.05|93
1685480400000|2023-05-30 21:00:00|549.16|540.36|549.22|540.42|549.39|540.59|548.73|539.93|98
1685480700000|2023-05-30 21:05:00|549.2|540.4|549.91|541.11|549.92|541.12|549.2|540.4|67
1685481000000|2023-05-30 21:10:00|549.9|541.1|550|541.2|550.01|541.21|549.72|540.92|40
1685481300000|2023-05-30 21:15:00|550.01|541.21|550.1|541.3|550.1|541.3|549.72|540.92|41
1685481600000|2023-05-30 21:20:00|550.12|541.32|550.71|541.91|550.71|541.91|550.11|541.31|52
1685481900000|2023-05-30 21:25:00|550.7|541.9|550.4|541.6|550.92|542.12|549.53|540.73|127
1685482200000|2023-05-30 21:30:00|550.39|541.59|550.23|541.43|550.42|541.62|550.21|541.41|21
1685482500000|2023-05-30 21:35:00|550.22|541.42|549.86|541.06|550.22|541.42|549.62|540.82|67
1685482800000|2023-05-30 21:40:00|549.9|541.1|550|541.2|550.09|541.29|549.9|541.1|39
1685483100000|2023-05-30 21:45:00|550.01|541.21|548.34|539.54|550.01|541.21|548.33|539.53|159
1685483400000|2023-05-30 21:50:00|548.32|539.52|549.02|540.22|549.05|540.25|547.94|539.14|130
1685483700000|2023-05-30 21:55:00|549.05|540.25|548.85|540.05|549.6|540.8|548.84|540.04|122
1685484000000|2023-05-30 22:00:00|548.9|540.1|547.95|539.15|548.9|540.1|547.65|538.85|154
1685484300000|2023-05-30 22:05:00|547.9|539.1|548.25|539.45|548.54|539.74|547.85|539.05|138
1685484600000|2023-05-30 22:10:00|548.2|539.4|548.29|539.49|548.3|539.5|548.2|539.4|32
1685484900000|2023-05-30 22:15:00|548.3|539.5|548.23|539.43|548.3|539.5|547.79|538.99|64
1685485200000|2023-05-30 22:20:00|548.25|539.45|548.3|539.5|548.5|539.7|548.15|539.35|145
1685485500000|2023-05-30 22:25:00|548.25|539.45|548.74|539.94|548.95|540.15|548.25|539.45|136
1685485800000|2023-05-30 22:30:00|548.75|539.95|549.15|540.35|549.2|540.4|548.65|539.85|94
1685486100000|2023-05-30 22:35:00|549.1|540.3|549.43|540.63|549.5|540.7|549.05|540.25|83
1685486400000|2023-05-30 22:40:00|549.48|540.68|549.75|540.95|549.75|540.95|549.35|540.55|87
1685486700000|2023-05-30 22:45:00|549.83|541.03|549.85|541.05|549.85|541.05|549.45|540.65|127
1685487000000|2023-05-30 22:50:00|549.82|541.02|549.8|541|549.85|541.05|549.75|540.95|55
1685487300000|2023-05-30 22:55:00|549.85|541.05|549.78|540.98|549.9|541.1|549.4|540.6|190
1685487600000|2023-05-30 23:00:00|549.45|540.65|549.05|540.25|549.75|540.95|548.85|540.05|94
1685487900000|2023-05-30 23:05:00|549.1|540.3|549.1|540.3|549.2|540.4|548.95|540.15|47
1685488200000|2023-05-30 23:10:00|549.09|540.29|548.5|539.7|549.3|540.5|548.45|539.65|127
1685488500000|2023-05-30 23:15:00|548.55|539.75|548.5|539.7|548.85|540.05|548.35|539.55|142
1685488800000|2023-05-30 23:20:00|548.48|539.68|548.8|540|549|540.2|548.4|539.6|107
1685489100000|2023-05-30 23:25:00|549|540.2|548.88|540.08|549.25|540.45|548.65|539.85|104
1685489400000|2023-05-30 23:30:00|548.9|540.1|548.85|540.05|548.95|540.15|548.55|539.75|186
1685489700000|2023-05-30 23:35:00|548.9|540.1|549.14|540.34|549.3|540.5|548.55|539.75|176
1685490000000|2023-05-30 23:40:00|549.2|540.4|548.65|539.85|549.25|540.45|548.65|539.85|197
1685490300000|2023-05-30 23:45:00|548.77|539.97|549.05|540.25|549.15|540.35|548.55|539.75|145
1685490600000|2023-05-30 23:50:00|548.85|540.05|548.71|539.91|549.1|540.3|548.45|539.65|178
1685490900000|2023-05-30 23:55:00|548.75|539.95|548.85|540.05|548.85|540.05|548.55|539.75|116
1685491200000|2023-05-31 00:00:00|548.79|539.99|548.6|539.8|548.85|540.05|547.55|538.75|299
1685491500000|2023-05-31 00:05:00|548.65|539.85|548.2|539.4|548.95|540.15|548.16|539.36|150
1685491800000|2023-05-31 00:10:00|548.25|539.45|548.64|539.84|548.7|539.9|547.65|538.85|311
1685492100000|2023-05-31 00:15:00|548.7|539.9|548.15|539.35|548.85|540.05|548.05|539.25|276
1685492400000|2023-05-31 00:20:00|548.13|539.33|548.13|539.33|548.2|539.4|547.65|538.85|183
1685492700000|2023-05-31 00:25:00|548.1|539.3|548.18|539.38|548.55|539.75|547.95|539.15|178
1685493000000|2023-05-31 00:30:00|548.16|539.36|549.09|540.29|549.15|540.35|547.95|539.15|273
1685493300000|2023-05-31 00:35:00|549.15|540.35|549.3|540.5|549.5|540.7|548.95|540.15|373
1685493600000|2023-05-31 00:40:00|549.25|540.45|549.52|540.72|549.82|541.02|549.15|540.35|309
1685493900000|2023-05-31 00:45:00|549.49|540.69|549.44|540.64|549.7|540.9|549.35|540.55|237
1685494200000|2023-05-31 00:50:00|549.45|540.65|550|541.2|550|541.2|549.35|540.55|289
1685494500000|2023-05-31 00:55:00|549.85|541.05|549.9|541.1|550.35|541.55|549.75|540.95|241
1685494800000|2023-05-31 01:00:00|549.85|541.05|549.03|540.23|549.9|541.1|548.95|540.15|80
1685495100000|2023-05-31 01:05:00|549.08|540.28|549.2|540.4|549.4|540.6|549|540.2|187
1685495400000|2023-05-31 01:10:00|549.19|540.39|549.52|540.72|549.63|540.83|549.15|540.35|148
1685495700000|2023-05-31 01:15:00|549.55|540.75|550.05|541.25|550.05|541.25|549.45|540.65|181
1685496000000|2023-05-31 01:20:00|550|541.2|549.95|541.15|550.15|541.35|549.85|541.05|145
1685496300000|2023-05-31 01:25:00|550.1|541.3|550.49|541.69|550.65|541.85|549.95|541.15|248
1685496600000|2023-05-31 01:30:00|550.5|541.7|550.1|541.3|550.8|542|549.7|540.9|410
1685496900000|2023-05-31 01:35:00|549.95|541.15|550.15|541.35|550.4|541.6|549.95|541.15|194
1685497200000|2023-05-31 01:40:00|549.95|541.15|550.65|541.85|550.7|541.9|549.95|541.15|394
1685497500000|2023-05-31 01:45:00|550.7|541.9|550.47|541.67|550.7|541.9|550.25|541.45|246
1685497800000|2023-05-31 01:50:00|550.4|541.6|550.45|541.65|550.8|542|550.25|541.45|208
1685498100000|2023-05-31 01:55:00|550.4|541.6|549.25|540.45|550.4|541.6|549.15|540.35|270
1685498400000|2023-05-31 02:00:00|549.3|540.5|547.85|539.05|549.35|540.55|546.95|538.15|413
1685498700000|2023-05-31 02:05:00|548|539.2|545.7|536.9|548.13|539.33|544.65|535.85|412
1685499000000|2023-05-31 02:10:00|545.75|536.95|546.4|537.6|546.5|537.7|545.7|536.9|392
1685499300000|2023-05-31 02:15:00|546.35|537.55|547.6|538.8|547.65|538.85|546.05|537.25|385
1685499600000|2023-05-31 02:20:00|547.57|538.77|547.46|538.66|547.6|538.8|547.2|538.4|159
1685499900000|2023-05-31 02:25:00|547.5|538.7|547.75|538.95|548.1|539.3|547.35|538.55|119
1685500200000|2023-05-31 02:30:00|547.95|539.15|547.45|538.65|548.1|539.3|546.95|538.15|195
1685500500000|2023-05-31 02:35:00|547.4|538.6|547.5|538.7|547.6|538.8|546.95|538.15|216
1685500800000|2023-05-31 02:40:00|547.48|538.68|547.7|538.9|547.7|538.9|547.05|538.25|149
1685501100000|2023-05-31 02:45:00|547.55|538.75|546.95|538.15|547.65|538.85|546.75|537.95|181
1685501400000|2023-05-31 02:50:00|547.08|538.28|547.05|538.25|547.5|538.7|546.5|537.7|244
1685501700000|2023-05-31 02:55:00|546.85|538.05|546.75|537.95|547.2|538.4|546.75|537.95|144
1685502000000|2023-05-31 03:00:00|546.8|538|546|537.2|546.85|538.05|545.85|537.05|258
1685502300000|2023-05-31 03:05:00|545.99|537.19|546.05|537.25|546.2|537.4|545.75|536.95|159
1685502600000|2023-05-31 03:10:00|546.04|537.24|546.5|537.7|546.7|537.9|545.65|536.85|208
1685502900000|2023-05-31 03:15:00|546.49|537.69|546.3|537.5|546.67|537.87|546.2|537.4|90
1685503200000|2023-05-31 03:20:00|546.39|537.59|546.9|538.1|547.05|538.25|546.39|537.59|81
1685503500000|2023-05-31 03:25:00|546.95|538.15|547.8|539|547.8|539|546.95|538.15|146
1685503800000|2023-05-31 03:30:00|547.6|538.8|547.65|538.85|547.65|538.85|547.35|538.55|148
1685504100000|2023-05-31 03:35:00|547.6|538.8|548.12|539.32|548.2|539.4|547.45|538.65|164
1685504400000|2023-05-31 03:40:00|548.15|539.35|548|539.2|548.25|539.45|547.95|539.15|127
1685504700000|2023-05-31 03:45:00|547.99|539.19|548.25|539.45|548.45|539.65|547.95|539.15|77
1685505000000|2023-05-31 03:50:00|548.36|539.56|548.25|539.45|548.4|539.6|548.15|539.35|46
1685505300000|2023-05-31 03:55:00|548.2|539.4|548.15|539.35|548.3|539.5|547.85|539.05|238
1685505600000|2023-05-31 04:00:00|548.12|539.32|547.4|538.6|548.5|539.7|547.4|538.6|219
1685505900000|2023-05-31 04:05:00|547.45|538.65|547.9|539.1|548|539.2|547.3|538.5|197
1685506200000|2023-05-31 04:10:00|547.88|539.08|547.6|538.8|548.05|539.25|547.45|538.65|125
1685506500000|2023-05-31 04:15:00|547.65|538.85|547.55|538.75|547.7|538.9|547.35|538.55|75
1685506800000|2023-05-31 04:20:00|547.62|538.82|547.2|538.4|547.7|538.9|547.05|538.25|138
1685507100000|2023-05-31 04:25:00|547.16|538.36|546.95|538.15|547.2|538.4|546.75|537.95|69
1685507400000|2023-05-31 04:30:00|547|538.2|546.6|537.8|547.5|538.7|546.45|537.65|200
1685507700000|2023-05-31 04:35:00|546.65|537.85|546.4|537.6|546.65|537.85|546.05|537.25|199
1685508000000|2023-05-31 04:40:00|546.37|537.57|545.85|537.05|546.45|537.65|545.55|536.75|414
1685508300000|2023-05-31 04:45:00|545.95|537.15|540.45|531.65|546.2|537.4|537.8|529|660
1685508600000|2023-05-31 04:50:00|540.3|531.5|540.15|531.35|541.04|532.24|539.65|530.85|464
1685508900000|2023-05-31 04:55:00|540.05|531.25|538.2|529.4|540.68|531.88|536.7|527.9|660
1685509200000|2023-05-31 05:00:00|538.18|529.38|537.38|528.58|538.86|530.06|534.82|526.02|871
1685509500000|2023-05-31 05:05:00|537.45|528.65|537.38|528.58|537.84|529.04|536.75|527.95|628
1685509800000|2023-05-31 05:10:00|537.4|528.6|537.88|529.08|538.1|529.3|536.55|527.75|471
1685510100000|2023-05-31 05:15:00|537.9|529.1|537.93|529.13|538.5|529.7|536.95|528.15|452
1685510400000|2023-05-31 05:20:00|537.95|529.15|538.32|529.52|538.35|529.55|537.05|528.25|330
1685510700000|2023-05-31 05:25:00|538.35|529.55|538.4|529.6|538.65|529.85|537.5|528.7|465
1685511000000|2023-05-31 05:30:00|538.39|529.59|537.25|528.45|538.4|529.6|536.8|528|418
1685511300000|2023-05-31 05:35:00|537.2|528.4|537.15|528.35|537.2|528.4|536.45|527.65|353
1685511600000|2023-05-31 05:40:00|537.2|528.4|537.65|528.85|537.75|528.95|536.85|528.05|219
1685511900000|2023-05-31 05:45:00|537.63|528.83|536.7|527.9|537.65|528.85|536.55|527.75|366
1685512200000|2023-05-31 05:50:00|536.55|527.75|536.7|527.9|536.9|528.1|535.55|526.75|288
1685512500000|2023-05-31 05:55:00|536.67|527.87|536|527.2|536.8|528|535.15|526.35|532
1685512800000|2023-05-31 06:00:00|535.96|527.16|536.9|528.1|536.9|528.1|534.85|526.05|597
1685513100000|2023-05-31 06:05:00|536.75|527.95|536.75|527.95|537.2|528.4|536.35|527.55|337
1685513400000|2023-05-31 06:10:00|536.86|528.06|537.08|528.28|537.1|528.3|535.86|527.06|348
1685513700000|2023-05-31 06:15:00|537.1|528.3|538|529.2|538.05|529.25|536.6|527.8|482
1685514000000|2023-05-31 06:20:00|537.95|529.15|538.1|529.3|538.1|529.3|537.35|528.55|371
1685514300000|2023-05-31 06:25:00|538.05|529.25|538|529.2|538.15|529.35|537.52|528.72|309
1685514600000|2023-05-31 06:30:00|537.85|529.05|537.76|528.96|538.05|529.25|537.15|528.35|301
1685514900000|2023-05-31 06:35:00|537.8|529|537.14|528.34|537.8|529|536.75|527.95|292
1685515200000|2023-05-31 06:40:00|537.2|528.4|537.71|528.91|537.8|529|537.02|528.22|239
1685515500000|2023-05-31 06:45:00|537.74|528.94|538.5|529.7|538.5|529.7|537.35|528.55|331
1685515800000|2023-05-31 06:50:00|538.55|529.75|538.3|529.5|538.6|529.8|537.95|529.15|269
1685516100000|2023-05-31 06:55:00|538.15|529.35|538.55|529.75|538.65|529.85|538.15|529.35|210
1685516400000|2023-05-31 07:00:00|538.6|529.8|537.94|529.14|538.6|529.8|537.85|529.05|207
1685516700000|2023-05-31 07:05:00|537.9|529.1|538.11|529.31|538.25|529.45|537.45|528.65|218
1685517000000|2023-05-31 07:10:00|538.08|529.28|537.3|528.5|538.15|529.35|537.3|528.5|207
1685517300000|2023-05-31 07:15:00|537.35|528.55|537.8|529|537.8|529|537.2|528.4|255
1685517600000|2023-05-31 07:20:00|537.79|528.99|538.5|529.7|538.5|529.7|537.7|528.9|332
1685517900000|2023-05-31 07:25:00|538.45|529.65|538.68|529.88|538.95|530.15|538.35|529.55|280
1685518200000|2023-05-31 07:30:00|538.6|529.8|538.72|529.92|538.8|530|538.15|529.35|325
1685518500000|2023-05-31 07:35:00|538.75|529.95|538.45|529.65|538.75|529.95|538.3|529.5|218
1685518800000|2023-05-31 07:40:00|538.5|529.7|538.3|529.5|538.5|529.7|538.15|529.35|11
1685519100000|2023-05-31 07:45:00|538.2|529.4|537.95|529.15|538.2|529.4|537.95|529.15|78
1685519400000|2023-05-31 07:50:00|538|529.2|538.35|529.55|538.35|529.55|538|529.2|27
1685519700000|2023-05-31 07:55:00|538.4|529.6|537.92|529.12|538.4|529.6|537.85|529.05|98
1685520000000|2023-05-31 08:00:00|537.89|529.09|537.2|528.4|538.05|529.25|537.2|528.4|229
1685520300000|2023-05-31 08:05:00|537.25|528.45|538.13|529.33|538.15|529.35|537.2|528.4|149
1685520600000|2023-05-31 08:10:00|538.15|529.35|538.1|529.3|538.42|529.62|537.85|529.05|169
1685520900000|2023-05-31 08:15:00|538.09|529.29|537.35|528.55|538.15|529.35|537.35|528.55|46
1685521200000|2023-05-31 08:20:00|537.25|528.45|537.75|528.95|537.85|529.05|536.85|528.05|247
1685521500000|2023-05-31 08:25:00|537.8|529|537.3|528.5|537.85|529.05|537.15|528.35|81
1685521800000|2023-05-31 08:30:00|537.25|528.45|538|529.2|538|529.2|537.25|528.45|197
1685522100000|2023-05-31 08:35:00|537.99|529.19|537.5|528.7|538.45|529.65|537.45|528.65|162
1685522400000|2023-05-31 08:40:00|537.45|528.65|536.95|528.15|537.45|528.65|536.95|528.15|145
1685522700000|2023-05-31 08:45:00|536.9|528.1|537.45|528.65|537.5|528.7|536.75|527.95|246
1685523000000|2023-05-31 08:50:00|537.4|528.6|536.25|527.45|537.6|528.8|536.25|527.45|123
1685523300000|2023-05-31 08:55:00|536.19|527.39|536.3|527.5|536.9|528.1|536.12|527.32|319
1685523600000|2023-05-31 09:00:00|536.25|527.45|536.09|527.29|536.4|527.6|535.45|526.65|404
1685523900000|2023-05-31 09:05:00|536.07|527.27|537.1|528.3|537.45|528.65|536.05|527.25|277
1685524200000|2023-05-31 09:10:00|537.05|528.25|536.6|527.8|537.35|528.55|536.45|527.65|136
1685524500000|2023-05-31 09:15:00|536.55|527.75|537.1|528.3|537.35|528.55|536.25|527.45|144
1685524800000|2023-05-31 09:20:00|537.09|528.29|536.88|528.08|537.12|528.32|536.55|527.75|174
1685525100000|2023-05-31 09:25:00|536.9|528.1|536.85|528.05|536.95|528.15|536.35|527.55|166
1685525400000|2023-05-31 09:30:00|536.83|528.03|536.6|527.8|536.85|528.05|536.4|527.6|132
1685525700000|2023-05-31 09:35:00|536.59|527.79|537.08|528.28|537.08|528.28|536.55|527.75|181
1685526000000|2023-05-31 09:40:00|537.06|528.26|537.3|528.5|537.45|528.65|536.45|527.65|266
1685526300000|2023-05-31 09:45:00|537.4|528.6|537.69|528.89|537.75|528.95|537.15|528.35|167
1685526600000|2023-05-31 09:50:00|537.75|528.95|537.2|528.4|537.85|529.05|536.85|528.05|236
1685526900000|2023-05-31 09:55:00|537.15|528.35|537.05|528.25|537.25|528.45|536.95|528.15|92
1685527200000|2023-05-31 10:00:00|537|528.2|536.8|528|537.05|528.25|536.65|527.85|140
1685527500000|2023-05-31 10:05:00|536.85|528.05|536.77|527.97|536.87|528.07|536.55|527.75|147
1685527800000|2023-05-31 10:10:00|536.65|527.85|536.25|527.45|536.8|528|536.15|527.35|146
1685528100000|2023-05-31 10:15:00|536.3|527.5|536.23|527.43|536.4|527.6|536.05|527.25|114
1685528400000|2023-05-31 10:20:00|536.3|527.5|536.7|527.9|536.7|527.9|536.05|527.25|114
1685528700000|2023-05-31 10:25:00|536.75|527.95|536.1|527.3|536.8|528|535.65|526.85|102
1685529000000|2023-05-31 10:30:00|536.06|527.26|536.35|527.55|536.45|527.65|535.95|527.15|103
1685529300000|2023-05-31 10:35:00|536.29|527.49|536.1|527.3|536.35|527.55|535.85|527.05|77
1685529600000|2023-05-31 10:40:00|535.85|527.05|535.35|526.55|536.15|527.35|535.05|526.25|262
1685529900000|2023-05-31 10:45:00|535.3|526.5|535.5|526.7|536.15|527.35|535.15|526.35|297
1685530200000|2023-05-31 10:50:00|535.44|526.64|535.65|526.85|535.8|527|535.35|526.55|231
1685530500000|2023-05-31 10:55:00|535.6|526.8|535.75|526.95|535.85|527.05|535.35|526.55|136
1685530800000|2023-05-31 11:00:00|535.69|526.89|535.7|526.9|535.9|527.1|535.15|526.35|282
1685531100000|2023-05-31 11:05:00|535.75|526.95|535|526.2|535.9|527.1|534.95|526.15|354
1685531400000|2023-05-31 11:10:00|534.95|526.15|535.85|527.05|535.9|527.1|534.9|526.1|309
1685531700000|2023-05-31 11:15:00|535.9|527.1|535.8|527|536.15|527.35|535.55|526.75|224
1685532000000|2023-05-31 11:20:00|535.77|526.97|535.75|526.95|535.8|527|535.15|526.35|236
1685532300000|2023-05-31 11:25:00|535.8|527|536.2|527.4|536.4|527.6|535.8|527|164
1685532600000|2023-05-31 11:30:00|536.15|527.35|535.95|527.15|536.45|527.65|535.9|527.1|170
1685532900000|2023-05-31 11:35:00|535.9|527.1|536.1|527.3|536.2|527.4|535.75|526.95|77
1685533200000|2023-05-31 11:40:00|536.05|527.25|535.95|527.15|536.2|527.4|535.85|527.05|80
1685533500000|2023-05-31 11:45:00|536.05|527.25|535.8|527|536.05|527.25|535.65|526.85|125
1685533800000|2023-05-31 11:50:00|535.9|527.1|535.95|527.15|535.95|527.15|535.75|526.95|127
1685534100000|2023-05-31 11:55:00|535.93|527.13|535.95|527.15|535.95|527.15|535.73|526.93|112
1685534400000|2023-05-31 12:00:00|535.9|527.1|535.35|526.55|535.95|527.15|535.3|526.5|266
1685534700000|2023-05-31 12:05:00|535.44|526.64|534.45|525.65|535.45|526.65|533.95|525.15|222
1685535000000|2023-05-31 12:10:00|534.4|525.6|535.2|526.4|535.2|526.4|534.05|525.25|125
1685535300000|2023-05-31 12:15:00|535.15|526.35|535.05|526.25|535.95|527.15|535.05|526.25|111
1685535600000|2023-05-31 12:20:00|535|526.2|534.95|526.15|535.05|526.25|534.75|525.95|82
1685535900000|2023-05-31 12:25:00|534.9|526.1|535.25|526.45|535.55|526.75|534.85|526.05|150
1685536200000|2023-05-31 12:30:00|535.32|526.52|535.55|526.75|535.8|527|535.32|526.52|162
1685536500000|2023-05-31 12:35:00|535.6|526.8|535.55|526.75|535.75|526.95|535.25|526.45|90
1685536800000|2023-05-31 12:40:00|535.6|526.8|535.95|527.15|535.95|527.15|535.59|526.79|40
1685537100000|2023-05-31 12:45:00|535.75|526.95|535.45|526.65|535.75|526.95|535.45|526.65|12
1685537400000|2023-05-31 12:50:00|535.5|526.7|535.2|526.4|535.5|526.7|535.15|526.35|113
1685537700000|2023-05-31 12:55:00|535.19|526.39|535.3|526.5|535.3|526.5|535.15|526.35|57
1685538000000|2023-05-31 13:00:00|535.15|526.35|535.55|526.75|535.55|526.75|535.15|526.35|145
1685538300000|2023-05-31 13:05:00|535.45|526.65|535.95|527.15|535.95|527.15|535.45|526.65|100
1685538600000|2023-05-31 13:10:00|536.05|527.25|536.12|527.32|536.2|527.4|535.8|527|103
1685538900000|2023-05-31 13:15:00|536.15|527.35|536.8|528|536.9|528.1|536.05|527.25|92
1685539200000|2023-05-31 13:20:00|536.85|528.05|536.55|527.75|536.9|528.1|536.55|527.75|118
1685539500000|2023-05-31 13:25:00|536.65|527.85|536.95|528.15|537.15|528.35|536.1|527.3|148
1685539800000|2023-05-31 13:30:00|536.92|528.12|536.3|527.5|537.2|528.4|536.05|527.25|398
1685540100000|2023-05-31 13:35:00|536.25|527.45|536.9|528.1|536.95|528.15|536.1|527.3|178
1685540400000|2023-05-31 13:40:00|536.85|528.05|537.19|528.39|537.59|528.79|536.75|527.95|211
1685540700000|2023-05-31 13:45:00|537.24|528.44|537.6|528.8|537.65|528.85|536.95|528.15|468
1685541000000|2023-05-31 13:50:00|537.55|528.75|537.75|528.95|537.8|529|537.09|528.29|322
1685541300000|2023-05-31 13:55:00|537.7|528.9|537.5|528.7|537.8|529|537.15|528.35|296
1685541600000|2023-05-31 14:00:00|537.55|528.75|536.5|527.7|537.55|528.75|535.55|526.75|624
1685541900000|2023-05-31 14:05:00|536.45|527.65|535.65|526.85|536.55|527.75|535.35|526.55|437
1685542200000|2023-05-31 14:10:00|535.6|526.8|535.87|527.07|536|527.2|535.25|526.45|389
1685542500000|2023-05-31 14:15:00|535.75|526.95|533.05|524.25|536.1|527.3|531.4|522.6|191
1685542800000|2023-05-31 14:20:00|533|524.2|533.37|524.57|534.65|525.85|532.7|523.9|332
1685543100000|2023-05-31 14:25:00|533.4|524.6|533.5|524.7|533.76|524.96|532.9|524.1|601
1685543400000|2023-05-31 14:30:00|533.46|524.66|532.9|524.1|533.8|525|532.75|523.95|463
1685543700000|2023-05-31 14:35:00|532.88|524.08|532.8|524|533.12|524.32|532.25|523.45|312
1685544000000|2023-05-31 14:40:00|532.75|523.95|533.43|524.63|533.8|525|532.55|523.75|318
1685544300000|2023-05-31 14:45:00|533.5|524.7|534.19|525.39|534.45|525.65|533.25|524.45|355
1685544600000|2023-05-31 14:50:00|534.2|525.4|535.1|526.3|535.15|526.35|534.15|525.35|265
1685544900000|2023-05-31 14:55:00|535.08|526.28|534|525.2|535.1|526.3|534|525.2|91
1685545200000|2023-05-31 15:00:00|534.05|525.25|533.75|524.95|534.48|525.68|533.65|524.85|341
1685545500000|2023-05-31 15:05:00|533.7|524.9|533.25|524.45|534.05|525.25|533.25|524.45|199
1685545800000|2023-05-31 15:10:00|533.23|524.43|532.7|523.9|533.3|524.5|532.65|523.85|257
1685546100000|2023-05-31 15:15:00|532.75|523.95|533.08|524.28|533.4|524.6|532.7|523.9|117
1685546400000|2023-05-31 15:20:00|533.1|524.3|533.15|524.35|533.4|524.6|533.05|524.25|238
1685546700000|2023-05-31 15:25:00|533.1|524.3|532.75|523.95|533.15|524.35|532.46|523.66|230
1685547000000|2023-05-31 15:30:00|532.78|523.98|533.17|524.37|533.45|524.65|532.65|523.85|260
1685547300000|2023-05-31 15:35:00|533.15|524.35|532.95|524.15|533.33|524.53|532.3|523.5|309
1685547600000|2023-05-31 15:40:00|532.9|524.1|533.25|524.45|533.45|524.65|532.75|523.95|66
1685547900000|2023-05-31 15:45:00|533.15|524.35|532.5|523.7|533.4|524.6|532.45|523.65|103
1685548200000|2023-05-31 15:50:00|532.48|523.68|532.91|524.11|533|524.2|532.25|523.45|234
1685548500000|2023-05-31 15:55:00|532.9|524.1|532.5|523.7|532.9|524.1|532.25|523.45|202
1685548800000|2023-05-31 16:00:00|532.48|523.68|532.45|523.65|532.75|523.95|532.45|523.65|104
1685549100000|2023-05-31 16:05:00|532.35|523.55|532.16|523.36|532.35|523.55|531.35|522.55|272
1685549400000|2023-05-31 16:10:00|532.22|523.42|533.3|524.5|533.31|524.51|532.22|523.42|399
1685549700000|2023-05-31 16:15:00|533.28|524.48|533|524.2|533.36|524.56|532.65|523.85|235
1685550000000|2023-05-31 16:20:00|533.05|524.25|533.13|524.33|533.18|524.38|532.45|523.65|188
1685550300000|2023-05-31 16:25:00|533.1|524.3|533.15|524.35|533.45|524.65|532.7|523.9|215
1685550600000|2023-05-31 16:30:00|533.18|524.38|533.05|524.25|533.18|524.38|532.6|523.8|190
1685550900000|2023-05-31 16:35:00|533.1|524.3|532.45|523.65|533.1|524.3|532.3|523.5|223
1685551200000|2023-05-31 16:40:00|532.4|523.6|532.86|524.06|533.03|524.23|532.15|523.35|248
1685551500000|2023-05-31 16:45:00|532.85|524.05|532.55|523.75|533.05|524.25|532.35|523.55|219
1685551800000|2023-05-31 16:50:00|532.51|523.71|532.35|523.55|532.55|523.75|531.35|522.55|375
1685552100000|2023-05-31 16:55:00|532.3|523.5|533.05|524.25|533.08|524.28|532.25|523.45|120
1685552400000|2023-05-31 17:00:00|533.1|524.3|533.75|524.95|533.75|524.95|532.85|524.05|206
1685552700000|2023-05-31 17:05:00|533.7|524.9|533.15|524.35|533.7|524.9|533.15|524.35|51
1685553000000|2023-05-31 17:10:00|533.18|524.38|533.35|524.55|533.45|524.65|533.05|524.25|19
1685553300000|2023-05-31 17:15:00|533.3|524.5|533.2|524.4|533.83|525.03|533.15|524.35|105
1685553600000|2023-05-31 17:20:00|533.25|524.45|533.55|524.75|533.75|524.95|533.15|524.35|50
1685553900000|2023-05-31 17:25:00|533.58|524.78|534.05|525.25|534.23|525.43|533.58|524.78|117
1685554200000|2023-05-31 17:30:00|534|525.2|534.98|526.18|535|526.2|533.95|525.15|186
1685554500000|2023-05-31 17:35:00|535|526.2|535.85|527.05|536|527.2|534.98|526.18|172
1685554800000|2023-05-31 17:40:00|535.9|527.1|535.65|526.85|536.15|527.35|535.54|526.74|64
1685555100000|2023-05-31 17:45:00|535.7|526.9|535.75|526.95|536.04|527.24|535.2|526.4|72
1685555400000|2023-05-31 17:50:00|535.78|526.98|536.15|527.35|536.2|527.4|535.78|526.98|24
1685555700000|2023-05-31 17:55:00|536.2|527.4|535.9|527.1|536.2|527.4|535.8|527|94
1685556000000|2023-05-31 18:00:00|535.95|527.15|535.7|526.9|536.15|527.35|535.65|526.85|149
1685556300000|2023-05-31 18:05:00|535.73|526.93|536.15|527.35|536.2|527.4|535.7|526.9|81
1685556600000|2023-05-31 18:10:00|536.05|527.25|535.8|527|536.05|527.25|535.75|526.95|53
1685556900000|2023-05-31 18:15:00|535.83|527.03|535.4|526.6|535.85|527.05|534.85|526.05|157
1685557200000|2023-05-31 18:20:00|535.35|526.55|534.65|525.85|535.35|526.55|534.65|525.85|96
1685557500000|2023-05-31 18:25:00|534.68|525.88|535.25|526.45|535.25|526.45|534.55|525.75|99
1685557800000|2023-05-31 18:30:00|535.22|526.42|534.75|525.95|535.22|526.42|534.75|525.95|11
1685558100000|2023-05-31 18:35:00|534.7|525.9|535.74|526.94|535.74|526.94|534.7|525.9|105
1685558400000|2023-05-31 18:40:00|535.75|526.95|535.55|526.75|535.75|526.95|535.05|526.25|30
1685558700000|2023-05-31 18:45:00|535.59|526.79|535.1|526.3|535.84|527.04|535.05|526.25|92
1685559000000|2023-05-31 18:50:00|535.15|526.35|535.35|526.55|535.35|526.55|534.65|525.85|186
1685559300000|2023-05-31 18:55:00|535.33|526.53|535.4|526.6|535.45|526.65|535.25|526.45|117
1685559600000|2023-05-31 19:00:00|535.45|526.65|534.5|525.7|535.77|526.97|534.45|525.65|188
1685559900000|2023-05-31 19:05:00|534.45|525.65|534.9|526.1|534.9|526.1|534.35|525.55|42
1685560200000|2023-05-31 19:10:00|534.95|526.15|534.65|525.85|535.1|526.3|534.65|525.85|106
1685560500000|2023-05-31 19:15:00|534.63|525.83|534.6|525.8|534.7|525.9|534.6|525.8|11
1685560800000|2023-05-31 19:20:00|534.45|525.65|534.15|525.35|534.95|526.15|534.15|525.35|104
1685561100000|2023-05-31 19:25:00|534.2|525.4|534.15|525.35|534.2|525.4|533.95|525.15|63
1685561400000|2023-05-31 19:30:00|534.05|525.25|534.25|525.45|534.3|525.5|533.63|524.83|34
1685561700000|2023-05-31 19:35:00|534.3|525.5|534.15|525.35|534.64|525.84|534.15|525.35|53
1685562000000|2023-05-31 19:40:00|534.21|525.41|534.5|525.7|534.55|525.75|533.95|525.15|97
1685562300000|2023-05-31 19:45:00|534.55|525.75|534.15|525.35|534.8|526|534.15|525.35|159
1685562600000|2023-05-31 19:50:00|534.2|525.4|534.35|525.55|534.4|525.6|533.8|525|54
1685562900000|2023-05-31 19:55:00|534.3|525.5|533.75|524.95|534.3|525.5|533.75|524.95|79
1685563200000|2023-05-31 20:00:00|533.8|525|534.25|525.45|534.4|525.6|533.55|524.75|133
1685563500000|2023-05-31 20:05:00|534.3|525.5|534.65|525.85|534.74|525.94|534.25|525.45|50
1685563800000|2023-05-31 20:10:00|534.62|525.82|535.2|526.4|535.26|526.46|534.35|525.55|136
1685564100000|2023-05-31 20:15:00|535.15|526.35|535.2|526.4|535.2|526.4|535.05|526.25|5
1685564400000|2023-05-31 20:20:00|535.25|526.45|535.72|526.92|535.75|526.95|535.25|526.45|151
1685564700000|2023-05-31 20:25:00|535.8|527|535.95|527.15|536.1|527.3|535.75|526.95|175
1685565000000|2023-05-31 20:30:00|535.91|527.11|536.05|527.25|536.15|527.35|535.65|526.85|109
1685565300000|2023-05-31 20:35:00|536.01|527.21|536|527.2|536.05|527.25|535.95|527.15|23
1685565600000|2023-05-31 20:40:00|536.05|527.25|535.84|527.04|536.05|527.25|535.55|526.75|165
1685565900000|2023-05-31 20:45:00|535.9|527.1|535.8|527|535.95|527.15|535.05|526.25|273
1685566200000|2023-05-31 20:50:00|535.75|526.95|535.35|526.55|535.85|527.05|534.91|526.11|180
1685566500000|2023-05-31 20:55:00|535.33|526.53|535.35|526.55|535.4|526.6|534.98|526.18|130
1685566800000|2023-05-31 21:00:00|535.39|526.59|535.05|526.25|535.43|526.63|535.02|526.22|63
1685567100000|2023-05-31 21:05:00|535.03|526.23|534.88|526.08|535.03|526.23|534.55|525.75|88
1685567400000|2023-05-31 21:10:00|534.9|526.1|535.41|526.61|535.45|526.65|534.9|526.1|74
1685567700000|2023-05-31 21:15:00|535.42|526.62|534.82|526.02|535.44|526.64|534.82|526.02|52
1685568000000|2023-05-31 21:20:00|534.87|526.07|534.96|526.16|535.02|526.22|534.81|526.01|27
1685568300000|2023-05-31 21:25:00|535.04|526.24|534.69|525.89|535.05|526.25|534.57|525.77|63
1685568600000|2023-05-31 21:30:00|534.68|525.88|534.66|525.86|534.68|525.88|534.61|525.81|54
1685568900000|2023-05-31 21:35:00|534.68|525.88|534.99|526.19|534.99|526.19|534.62|525.82|33
1685569200000|2023-05-31 21:40:00|535.03|526.23|534.66|525.86|535.06|526.26|534.59|525.79|47
1685569500000|2023-05-31 21:45:00|534.65|525.85|534.62|525.82|534.65|525.85|534.59|525.79|30
1685569800000|2023-05-31 21:50:00|534.65|525.85|534.69|525.89|534.76|525.96|534.65|525.85|46
1685570100000|2023-05-31 21:55:00|534.7|525.9|534.75|525.95|534.75|525.95|534.39|525.59|71
1685570400000|2023-05-31 22:00:00|534.6|525.8|534.98|526.18|534.98|526.18|534.45|525.65|135
1685570700000|2023-05-31 22:05:00|534.95|526.15|534.75|525.95|534.95|526.15|534.45|525.65|60
1685571000000|2023-05-31 22:10:00|534.78|525.98|534.95|526.15|535.1|526.3|534.75|525.95|62
1685571300000|2023-05-31 22:15:00|535.06|526.26|535.8|527|535.95|527.15|534.95|526.15|89
1685571600000|2023-05-31 22:20:00|535.75|526.95|535.25|526.45|535.75|526.95|535.25|526.45|39
1685571900000|2023-05-31 22:25:00|535.3|526.5|535.48|526.68|535.54|526.74|535.25|526.45|31
1685572200000|2023-05-31 22:30:00|535.46|526.66|535.75|526.95|535.75|526.95|535.15|526.35|143
1685572500000|2023-05-31 22:35:00|535.73|526.93|534.75|525.95|535.75|526.95|534.75|525.95|188
1685572800000|2023-05-31 22:40:00|534.71|525.91|534.61|525.81|534.75|525.95|534.55|525.75|96
1685573100000|2023-05-31 22:45:00|534.55|525.75|534.95|526.15|535.05|526.25|534.55|525.75|117
1685573400000|2023-05-31 22:50:00|534.98|526.18|535|526.2|535.05|526.25|534.95|526.15|82
1685573700000|2023-05-31 22:55:00|535.01|526.21|535.35|526.55|535.46|526.66|534.9|526.1|110
1685574000000|2023-05-31 23:00:00|535.25|526.45|535.25|526.45|535.44|526.64|535.05|526.25|159
1685574300000|2023-05-31 23:05:00|535.3|526.5|535.55|526.75|535.55|526.75|535.25|526.45|97
1685574600000|2023-05-31 23:10:00|535.5|526.7|535.65|526.85|535.75|526.95|535.45|526.65|55
1685574900000|2023-05-31 23:15:00|535.68|526.88|535.15|526.35|535.68|526.88|535.05|526.25|35
1685575200000|2023-05-31 23:20:00|535.05|526.25|535.03|526.23|535.15|526.35|535|526.2|30
1685575500000|2023-05-31 23:25:00|535.05|526.25|535.31|526.51|535.4|526.6|535|526.2|163
1685575800000|2023-05-31 23:30:00|535.25|526.45|535.2|526.4|535.45|526.65|535.2|526.4|89
1685576100000|2023-05-31 23:35:00|535.31|526.51|535.35|526.55|535.35|526.55|535.2|526.4|82
1685576400000|2023-05-31 23:40:00|535.4|526.6|536.21|527.41|536.5|527.7|535.35|526.55|186
1685576700000|2023-05-31 23:45:00|536.23|527.43|536.33|527.53|536.35|527.55|536.15|527.35|131
1685577000000|2023-05-31 23:50:00|536.3|527.5|536.1|527.3|536.6|527.8|536.05|527.25|32
1685577300000|2023-05-31 23:55:00|535.95|527.15|535.95|527.15|536.05|527.25|535.75|526.95|10
1685577600000|2023-06-01 00:00:00|535.85|527.05|535.15|526.35|536.05|527.25|535.1|526.3|80
1685577900000|2023-06-01 00:05:00|535.25|526.45|535.23|526.43|535.48|526.68|534.45|525.65|134
1685578200000|2023-06-01 00:10:00|535.2|526.4|537.45|528.65|537.9|529.1|535.2|526.4|295
1685578500000|2023-06-01 00:15:00|537.4|528.6|537.1|528.3|537.95|529.15|537.05|528.25|168
1685578800000|2023-06-01 00:20:00|537.15|528.35|537.54|528.74|537.83|529.03|537.15|528.35|75
1685579100000|2023-06-01 00:25:00|537.6|528.8|537.35|528.55|537.7|528.9|537.05|528.25|143
1685579400000|2023-06-01 00:30:00|537.3|528.5|535.6|526.8|537.75|528.95|535.55|526.75|224
1685579700000|2023-06-01 00:35:00|535.55|526.75|534.65|525.85|535.55|526.75|533.1|524.3|352
1685580000000|2023-06-01 00:40:00|534.6|525.8|534.25|525.45|534.8|526|534.05|525.25|178
1685580300000|2023-06-01 00:45:00|534.2|525.4|533.6|524.8|534.25|525.45|532.95|524.15|199
1685580600000|2023-06-01 00:50:00|533.55|524.75|533.45|524.65|534.05|525.25|533.1|524.3|223
1685580900000|2023-06-01 00:55:00|533.4|524.6|533.75|524.95|533.75|524.95|533.15|524.35|181
1685581200000|2023-06-01 01:00:00|533.85|525.05|534.75|525.95|534.8|526|533.65|524.85|287
1685581500000|2023-06-01 01:05:00|534.7|525.9|534.75|525.95|535.15|526.35|534.7|525.9|138
1685581800000|2023-06-01 01:10:00|534.8|526|534.65|525.85|535.45|526.65|534.65|525.85|130
1685582100000|2023-06-01 01:15:00|534.55|525.75|534.65|525.85|535.01|526.21|534.24|525.44|179
1685582400000|2023-06-01 01:20:00|534.75|525.95|534.55|525.75|534.75|525.95|534.25|525.45|177
1685582700000|2023-06-01 01:25:00|534.6|525.8|534.45|525.65|534.79|525.99|534.05|525.25|155
1685583000000|2023-06-01 01:30:00|534.5|525.7|534.05|525.25|534.65|525.85|533.95|525.15|142
1685583300000|2023-06-01 01:35:00|534.01|525.21|533.9|525.1|534.05|525.25|533.85|525.05|77
1685583600000|2023-06-01 01:40:00|533.95|525.15|533.55|524.75|534.05|525.25|533.55|524.75|59
1685583900000|2023-06-01 01:45:00|533.5|524.7|533.55|524.75|534.3|525.5|533.35|524.55|132
1685584200000|2023-06-01 01:50:00|533.58|524.78|533.35|524.55|533.65|524.85|532.95|524.15|115
1685584500000|2023-06-01 01:55:00|533.45|524.65|533.55|524.75|533.75|524.95|533.35|524.55|19
1685584800000|2023-06-01 02:00:00|533.6|524.8|533.3|524.5|533.69|524.89|533.25|524.45|43
1685585100000|2023-06-01 02:05:00|533.25|524.45|533.05|524.25|533.25|524.45|532.72|523.92|49
1685585400000|2023-06-01 02:10:00|532.9|524.1|532.75|523.95|532.9|524.1|532.45|523.65|46
1685585700000|2023-06-01 02:15:00|532.85|524.05|532.75|523.95|532.98|524.18|532.72|523.92|27
1685586000000|2023-06-01 02:20:00|532.65|523.85|533|524.2|533.45|524.65|532.65|523.85|74
1685586300000|2023-06-01 02:25:00|532.9|524.1|532.95|524.15|533.05|524.25|532.85|524.05|19
1685586600000|2023-06-01 02:30:00|533.01|524.21|533.4|524.6|533.55|524.75|532.98|524.18|38
1685586900000|2023-06-01 02:35:00|533.35|524.55|533.2|524.4|533.4|524.6|533.2|524.4|12
1685587200000|2023-06-01 02:40:00|533.15|524.35|532.15|523.35|533.15|524.35|531.95|523.15|51
1685587500000|2023-06-01 02:45:00|532.13|523.33|529.46|520.66|532.3|523.5|528.73|519.93|205
1685587800000|2023-06-01 02:50:00|529.42|520.62|527.99|519.19|529.42|520.62|526.9|518.1|689
1685588100000|2023-06-01 02:55:00|527.95|519.15|526.9|518.1|527.95|519.15|526.44|517.64|510
1685588400000|2023-06-01 03:00:00|526.88|518.08|525.72|516.92|527.1|518.3|524.65|515.85|477
1685588700000|2023-06-01 03:05:00|525.7|516.9|526.99|518.19|527.05|518.25|525.2|516.4|537
1685589000000|2023-06-01 03:10:00|527.04|518.24|527|518.2|527.39|518.59|526.35|517.55|281
1685589300000|2023-06-01 03:15:00|527.13|518.33|527.3|518.5|527.34|518.54|525.95|517.15|335
1685589600000|2023-06-01 03:20:00|527.25|518.45|527.7|518.9|527.7|518.9|526.6|517.8|423
1685589900000|2023-06-01 03:25:00|527.74|518.94|527.45|518.65|527.95|519.15|526.5|517.7|340
1685590200000|2023-06-01 03:30:00|527.35|518.55|528.55|519.75|528.63|519.83|526.55|517.75|364
1685590500000|2023-06-01 03:35:00|528.58|519.78|527.7|518.9|528.65|519.85|527.3|518.5|373
1685590800000|2023-06-01 03:40:00|527.75|518.95|528|519.2|528.03|519.23|527.05|518.25|187
1685591100000|2023-06-01 03:45:00|527.95|519.15|528.05|519.25|528.15|519.35|527.2|518.4|165
1685591400000|2023-06-01 03:50:00|528.11|519.31|528.25|519.45|528.33|519.53|527.7|518.9|121
1685591700000|2023-06-01 03:55:00|528.15|519.35|528.25|519.45|528.45|519.65|527.8|519|128
1685592000000|2023-06-01 04:00:00|528.35|519.55|528.35|519.55|528.45|519.65|527.95|519.15|153
1685592300000|2023-06-01 04:05:00|528.45|519.65|528.45|519.65|528.55|519.75|528.05|519.25|171
1685592600000|2023-06-01 04:10:00|528.51|519.71|528.35|519.55|528.55|519.75|528|519.2|128
1685592900000|2023-06-01 04:15:00|528.3|519.5|527.75|518.95|528.35|519.55|527.65|518.85|94
1685593200000|2023-06-01 04:20:00|527.8|519|527.65|518.85|527.95|519.15|527.45|518.65|107
1685593500000|2023-06-01 04:25:00|527.62|518.82|527.3|518.5|527.75|518.95|527.15|518.35|168
1685593800000|2023-06-01 04:30:00|527.25|518.45|527.7|518.9|527.75|518.95|527.25|518.45|236
1685594100000|2023-06-01 04:35:00|527.65|518.85|527.28|518.48|527.75|518.95|527|518.2|241
1685594400000|2023-06-01 04:40:00|527.3|518.5|527.65|518.85|527.75|518.95|527.09|518.29|276
1685594700000|2023-06-01 04:45:00|527.6|518.8|527.72|518.92|527.85|519.05|527.45|518.65|113
1685595000000|2023-06-01 04:50:00|527.65|518.85|527.35|518.55|527.75|518.95|527.35|518.55|123
1685595300000|2023-06-01 04:55:00|527.45|518.65|527.6|518.8|527.65|518.85|527.35|518.55|251
1685595600000|2023-06-01 05:00:00|527.58|518.78|527.25|518.45|527.65|518.85|527.1|518.3|173
1685595900000|2023-06-01 05:05:00|527.3|518.5|527.95|519.15|527.95|519.15|527.25|518.45|124
1685596200000|2023-06-01 05:10:00|527.85|519.05|527.95|519.15|528|519.2|527.65|518.85|114
1685596500000|2023-06-01 05:15:00|527.85|519.05|527.85|519.05|527.95|519.15|527.55|518.75|66
1685596800000|2023-06-01 05:20:00|527.81|519.01|527.8|519|527.95|519.15|527.7|518.9|133
1685597100000|2023-06-01 05:25:00|527.75|518.95|528.35|519.55|528.45|519.65|527.75|518.95|86
1685597400000|2023-06-01 05:30:00|528.42|519.62|528.05|519.25|528.45|519.65|527.9|519.1|145
1685597700000|2023-06-01 05:35:00|528.15|519.35|527.75|518.95|528.15|519.35|527.75|518.95|66
1685598000000|2023-06-01 05:40:00|527.7|518.9|527.25|518.45|527.7|518.9|527.25|518.45|69
1685598300000|2023-06-01 05:45:00|527.4|518.6|527.25|518.45|527.4|518.6|526.95|518.15|95
1685598600000|2023-06-01 05:50:00|527.15|518.35|527.25|518.45|527.25|518.45|527.15|518.35|97
1685598900000|2023-06-01 05:55:00|527.2|518.4|526.95|518.15|527.25|518.45|526.85|518.05|22
1685599200000|2023-06-01 06:00:00|526.98|518.18|526.95|518.15|527.1|518.3|526.8|518|46
1685599500000|2023-06-01 06:05:00|526.9|518.1|526.95|518.15|527.05|518.25|526.85|518.05|108
1685599800000|2023-06-01 06:10:00|527.05|518.25|527.45|518.65|527.55|518.75|527.05|518.25|14
1685600100000|2023-06-01 06:15:00|527.5|518.7|527.35|518.55|527.55|518.75|527.15|518.35|147
1685600400000|2023-06-01 06:20:00|527.33|518.53|527.35|518.55|527.45|518.65|527.15|518.35|138
1685600700000|2023-06-01 06:25:00|527.15|518.35|526.85|518.05|527.45|518.65|526.75|517.95|130
1685601000000|2023-06-01 06:30:00|526.9|518.1|526.75|517.95|526.95|518.15|526.75|517.95|11
1685601300000|2023-06-01 06:35:00|526.85|518.05|526.85|518.05|526.95|518.15|526.85|518.05|87
1685601600000|2023-06-01 06:40:00|526.95|518.15|527.05|518.25|527.05|518.25|526.75|517.95|60
1685601900000|2023-06-01 06:45:00|527.15|518.35|527.2|518.4|527.25|518.45|527.05|518.25|109
1685602200000|2023-06-01 06:50:00|527.25|518.45|527.05|518.25|527.35|518.55|527.05|518.25|156
1685602500000|2023-06-01 06:55:00|527.15|518.35|526.75|517.95|527.15|518.35|526.65|517.85|99
1685602800000|2023-06-01 07:00:00|526.85|518.05|526.4|517.6|527.05|518.25|525.9|517.1|157
1685603100000|2023-06-01 07:05:00|526.45|517.65|525.45|516.65|526.6|517.8|525.3|516.5|258
1685603400000|2023-06-01 07:10:00|525.43|516.63|526.1|517.3|526.15|517.35|525.4|516.6|91
1685603700000|2023-06-01 07:15:00|526.15|517.35|525.75|516.95|526.25|517.45|525.75|516.95|66
1685604000000|2023-06-01 07:20:00|525.8|517|526.15|517.35|526.15|517.35|525.8|517|17
1685604300000|2023-06-01 07:25:00|526.1|517.3|526.65|517.85|527.03|518.23|526.1|517.3|186
1685604600000|2023-06-01 07:30:00|526.68|517.88|526.65|517.85|526.68|517.88|526.6|517.8|50
1685604900000|2023-06-01 07:35:00|526.6|517.8|526.85|518.05|526.9|518.1|526.6|517.8|19
1685605200000|2023-06-01 07:40:00|526.95|518.15|526.6|517.8|527.05|518.25|526.55|517.75|59
1685605500000|2023-06-01 07:45:00|526.55|517.75|526.75|517.95|526.95|518.15|526.55|517.75|42
1685605800000|2023-06-01 07:50:00|526.72|517.92|526.15|517.35|526.75|517.95|526.1|517.3|117
1685606100000|2023-06-01 07:55:00|526.18|517.38|526.1|517.3|526.62|517.82|526.1|517.3|82
1685606400000|2023-06-01 08:00:00|526.05|517.25|525.55|516.75|526.15|517.35|525.5|516.7|17
1685606700000|2023-06-01 08:05:00|525.59|516.79|525.75|516.95|525.75|516.95|525.4|516.6|146
1685607000000|2023-06-01 08:10:00|525.73|516.93|526.2|517.4|526.25|517.45|525.65|516.85|149
1685607300000|2023-06-01 08:15:00|526.23|517.43|526.35|517.55|526.54|517.74|526.05|517.25|90
1685607600000|2023-06-01 08:20:00|526.3|517.5|526.05|517.25|526.35|517.55|525.95|517.15|34
1685607900000|2023-06-01 08:25:00|526.1|517.3|526.7|517.9|526.7|517.9|526.1|517.3|123
1685608200000|2023-06-01 08:30:00|526.65|517.85|526.05|517.25|526.8|518|526.05|517.25|141
1685608500000|2023-06-01 08:35:00|526.16|517.36|526.19|517.39|526.21|517.41|526.05|517.25|105
1685608800000|2023-06-01 08:40:00|526.25|517.45|526.45|517.65|526.6|517.8|526.15|517.35|127
1685609100000|2023-06-01 08:45:00|526.58|517.78|526.85|518.05|526.95|518.15|526.55|517.75|82
1685609400000|2023-06-01 08:50:00|526.95|518.15|527.1|518.3|527.15|518.35|526.9|518.1|42
1685609700000|2023-06-01 08:55:00|527.08|518.28|527.25|518.45|527.48|518.68|527.05|518.25|137
1685610000000|2023-06-01 09:00:00|527.2|518.4|527.38|518.58|527.45|518.65|527.15|518.35|62
1685610300000|2023-06-01 09:05:00|527.4|518.6|527.55|518.75|527.82|519.02|527.35|518.55|71
1685610600000|2023-06-01 09:10:00|527.45|518.65|527.63|518.83|527.7|518.9|527.45|518.65|146
1685610900000|2023-06-01 09:15:00|527.55|518.75|527.85|519.05|527.85|519.05|527.55|518.75|7
1685611200000|2023-06-01 09:20:00|527.7|518.9|527.65|518.85|527.85|519.05|527.55|518.75|118
1685611500000|2023-06-01 09:25:00|527.72|518.92|528.5|519.7|528.55|519.75|527.65|518.85|94
1685611800000|2023-06-01 09:30:00|528.55|519.75|528.54|519.74|528.6|519.8|528.35|519.55|145
1685612100000|2023-06-01 09:35:00|528.49|519.69|528.45|519.65|528.9|520.1|528.45|519.65|98
1685612400000|2023-06-01 09:40:00|528.35|519.55|528.7|519.9|528.7|519.9|528.35|519.55|93
1685612700000|2023-06-01 09:45:00|528.65|519.85|528.28|519.48|528.7|519.9|528.25|519.45|164
1685613000000|2023-06-01 09:50:00|528.25|519.45|528.35|519.55|528.65|519.85|528.25|519.45|72
1685613300000|2023-06-01 09:55:00|528.3|519.5|528.25|519.45|528.35|519.55|528|519.2|56
1685613600000|2023-06-01 10:00:00|528.23|519.43|528.05|519.25|528.25|519.45|527.98|519.18|110
1685613900000|2023-06-01 10:05:00|528.08|519.28|527.6|518.8|528.15|519.35|527.55|518.75|164
1685614200000|2023-06-01 10:10:00|527.58|518.78|527.45|518.65|527.7|518.9|527.35|518.55|118
1685614500000|2023-06-01 10:15:00|527.48|518.68|526.85|518.05|527.5|518.7|526.75|517.95|54
1685614800000|2023-06-01 10:20:00|526.9|518.1|527.35|518.55|527.45|518.65|526.85|518.05|121
1685615100000|2023-06-01 10:25:00|527.4|518.6|527.05|518.25|527.8|519|526.85|518.05|185
1685615400000|2023-06-01 10:30:00|527|518.2|527.2|518.4|527.35|518.55|527|518.2|47
1685615700000|2023-06-01 10:35:00|527.15|518.35|526.9|518.1|527.15|518.35|526.85|518.05|85
1685616000000|2023-06-01 10:40:00|526.88|518.08|527.6|518.8|527.64|518.84|526.88|518.08|95
1685616300000|2023-06-01 10:45:00|527.65|518.85|527.4|518.6|527.65|518.85|527.35|518.55|65
1685616600000|2023-06-01 10:50:00|527.35|518.55|527.4|518.6|527.5|518.7|527.35|518.55|20
1685616900000|2023-06-01 10:55:00|527.39|518.59|527.15|518.35|527.45|518.65|526.85|518.05|119
1685617200000|2023-06-01 11:00:00|527.14|518.34|527.3|518.5|527.4|518.6|527.08|518.28|88
1685617500000|2023-06-01 11:05:00|527.35|518.55|527.35|518.55|527.35|518.55|527.15|518.35|169
1685617800000|2023-06-01 11:10:00|527.4|518.6|527.35|518.55|527.45|518.65|526.75|517.95|300
1685618100000|2023-06-01 11:15:00|527.3|518.5|527.2|518.4|527.3|518.5|526.95|518.15|162
1685618400000|2023-06-01 11:20:00|527.18|518.38|526.75|517.95|527.39|518.59|526.75|517.95|107
1685618700000|2023-06-01 11:25:00|526.86|518.06|526.88|518.08|526.9|518.1|526.55|517.75|142
1685619000000|2023-06-01 11:30:00|526.85|518.05|526.85|518.05|526.99|518.19|526.75|517.95|109
1685619300000|2023-06-01 11:35:00|526.78|517.98|527.07|518.27|527.07|518.27|526.65|517.85|165
1685619600000|2023-06-01 11:40:00|527.09|518.29|526.81|518.01|527.18|518.38|526.75|517.95|135
1685619900000|2023-06-01 11:45:00|526.85|518.05|527.55|518.75|527.59|518.79|526.75|517.95|184
1685620200000|2023-06-01 11:50:00|527.48|518.68|527.39|518.59|527.55|518.75|527.15|518.35|94
1685620500000|2023-06-01 11:55:00|527.45|518.65|527.5|518.7|527.53|518.73|527.25|518.45|109
1685620800000|2023-06-01 12:00:00|527.45|518.65|527.05|518.25|527.5|518.7|526.95|518.15|76
1685621100000|2023-06-01 12:05:00|527.1|518.3|526.65|517.85|527.15|518.35|526.65|517.85|92
1685621400000|2023-06-01 12:10:00|526.7|517.9|526.69|517.89|526.9|518.1|526.55|517.75|94
1685621700000|2023-06-01 12:15:00|526.7|517.9|526.55|517.75|526.88|518.08|526.14|517.34|316
1685622000000|2023-06-01 12:20:00|526.48|517.68|527.15|518.35|527.39|518.59|526.3|517.5|201
1685622300000|2023-06-01 12:25:00|527.3|518.5|527.1|518.3|527.4|518.6|527.09|518.29|72
1685622600000|2023-06-01 12:30:00|527.15|518.35|528.03|519.23|528.1|519.3|526.8|518|450
1685622900000|2023-06-01 12:35:00|528|519.2|527.4|518.6|528.03|519.23|527.35|518.55|129
1685623200000|2023-06-01 12:40:00|527.39|518.59|528.02|519.22|528.02|519.22|527.35|518.55|133
1685623500000|2023-06-01 12:45:00|528|519.2|527.84|519.04|528.04|519.24|527.55|518.75|173
1685623800000|2023-06-01 12:50:00|527.9|519.1|528.29|519.49|528.38|519.58|527.55|518.75|337
1685624100000|2023-06-01 12:55:00|528.24|519.44|528.35|519.55|528.58|519.78|528.15|519.35|250
1685624400000|2023-06-01 13:00:00|528.4|519.6|528.69|519.89|528.69|519.89|528.35|519.55|247
1685624700000|2023-06-01 13:05:00|528.62|519.82|528.7|519.9|528.9|520.1|528.55|519.75|247
1685625000000|2023-06-01 13:10:00|528.75|519.95|528.77|519.97|528.88|520.08|528.65|519.85|145
1685625300000|2023-06-01 13:15:00|528.6|519.8|528.2|519.4|528.6|519.8|527.95|519.15|201
1685625600000|2023-06-01 13:20:00|528.14|519.34|527.7|518.9|528.2|519.4|527.7|518.9|42
1685625900000|2023-06-01 13:25:00|527.65|518.85|527.85|519.05|528.05|519.25|527.65|518.85|13
1685626200000|2023-06-01 13:30:00|527.8|519|527.35|518.55|527.8|519|526.85|518.05|153
1685626500000|2023-06-01 13:35:00|527.1|518.3|527.35|518.55|527.4|518.6|526.65|517.85|57
1685626800000|2023-06-01 13:40:00|527.38|518.58|526.75|517.95|527.43|518.63|526.75|517.95|75
1685627100000|2023-06-01 13:45:00|526.8|518|526.75|517.95|526.9|518.1|526.45|517.65|97
1685627400000|2023-06-01 13:50:00|526.7|517.9|526.85|518.05|526.9|518.1|526.45|517.65|240
1685627700000|2023-06-01 13:55:00|526.88|518.08|526.75|517.95|527.4|518.6|526.7|517.9|182
1685628000000|2023-06-01 14:00:00|526.78|517.98|527.53|518.73|527.74|518.94|526.78|517.98|244
1685628300000|2023-06-01 14:05:00|527.54|518.74|527.36|518.56|528.45|519.65|527.36|518.56|138
1685628600000|2023-06-01 14:10:00|527.4|518.6|527.95|519.15|527.95|519.15|527.15|518.35|253
1685628900000|2023-06-01 14:15:00|527.75|518.95|526.88|518.08|528.1|519.3|526.45|517.65|200
1685629200000|2023-06-01 14:20:00|526.9|518.1|526.5|517.7|527.1|518.3|526.28|517.48|271
1685629500000|2023-06-01 14:25:00|526.45|517.65|527.05|518.25|527.15|518.35|526.25|517.45|221
1685629800000|2023-06-01 14:30:00|526.95|518.15|526.88|518.08|527.26|518.46|526.55|517.75|177
1685630100000|2023-06-01 14:35:00|526.85|518.05|526.95|518.15|527|518.2|526.6|517.8|144
1685630400000|2023-06-01 14:40:00|526.9|518.1|527|518.2|527|518.2|526.75|517.95|12
1685630700000|2023-06-01 14:45:00|527.15|518.35|527.25|518.45|527.5|518.7|527.05|518.25|124
1685631000000|2023-06-01 14:50:00|527.33|518.53|527.35|518.55|527.45|518.65|526.93|518.13|222
1685631300000|2023-06-01 14:55:00|527.38|518.58|527.45|518.65|527.59|518.79|527.35|518.55|83
1685631600000|2023-06-01 15:00:00|527.43|518.63|527.1|518.3|527.55|518.75|526.95|518.15|188
1685631900000|2023-06-01 15:05:00|527.08|518.28|527.3|518.5|527.3|518.5|526.49|517.69|120
1685632200000|2023-06-01 15:10:00|527.28|518.48|528.1|519.3|528.3|519.5|527.25|518.45|186
1685632500000|2023-06-01 15:15:00|528.15|519.35|528.2|519.4|528.55|519.75|528.15|519.35|81
1685632800000|2023-06-01 15:20:00|528.15|519.35|527.95|519.15|528.3|519.5|527.7|518.9|124
1685633100000|2023-06-01 15:25:00|527.9|519.1|528.05|519.25|528.2|519.4|527.85|519.05|95
1685633400000|2023-06-01 15:30:00|528|519.2|528.35|519.55|528.5|519.7|527.75|518.95|281
1685633700000|2023-06-01 15:35:00|528.38|519.58|527.75|518.95|528.59|519.79|527.75|518.95|230
1685634000000|2023-06-01 15:40:00|527.8|519|527.86|519.06|528.1|519.3|527.8|519|176
1685634300000|2023-06-01 15:45:00|527.93|519.13|527.48|518.68|527.93|519.13|527.3|518.5|255
1685634600000|2023-06-01 15:50:00|527.45|518.65|527.18|518.38|527.54|518.74|527.15|518.35|168
1685634900000|2023-06-01 15:55:00|527.2|518.4|527.41|518.61|527.43|518.63|526.96|518.16|105
1685635200000|2023-06-01 16:00:00|527.42|518.62|527.99|519.19|528.03|519.23|526.95|518.15|241
1685635500000|2023-06-01 16:05:00|527.98|519.18|527.65|518.85|528.09|519.29|527.55|518.75|113
1685635800000|2023-06-01 16:10:00|527.62|518.82|527.75|518.95|527.95|519.15|527.44|518.64|192
1685636100000|2023-06-01 16:15:00|527.7|518.9|528.1|519.3|528.2|519.4|527.55|518.75|170
1685636400000|2023-06-01 16:20:00|528.06|519.26|528.15|519.35|528.25|519.45|527.85|519.05|233
1685636700000|2023-06-01 16:25:00|528.2|519.4|527.9|519.1|528.35|519.55|527.7|518.9|109
1685637000000|2023-06-01 16:30:00|527.88|519.08|526.7|517.9|528.1|519.3|526.58|517.78|250
1685637300000|2023-06-01 16:35:00|526.69|517.89|526.35|517.55|526.95|518.15|525.96|517.16|282
1685637600000|2023-06-01 16:40:00|526.3|517.5|526.25|517.45|526.55|517.75|525.95|517.15|212
1685637900000|2023-06-01 16:45:00|526.2|517.4|526.3|517.5|526.5|517.7|526.15|517.35|19
1685638200000|2023-06-01 16:50:00|526.35|517.55|529.2|520.4|529.5|520.7|526.34|517.54|530
1685638500000|2023-06-01 16:55:00|529.15|520.35|529.83|521.03|530.57|521.77|529.15|520.35|456
1685638800000|2023-06-01 17:00:00|529.8|521|529.02|520.22|530.74|521.94|528.35|519.55|490
1685639100000|2023-06-01 17:05:00|529|520.2|529|520.2|529.71|520.91|528.95|520.15|362
1685639400000|2023-06-01 17:10:00|528.98|520.18|528.55|519.75|529|520.2|527.53|518.73|421
1685639700000|2023-06-01 17:15:00|528.51|519.71|529|520.2|529.22|520.42|528.05|519.25|416
1685640000000|2023-06-01 17:20:00|529.03|520.23|528.75|519.95|529.62|520.82|528.63|519.83|377
1685640300000|2023-06-01 17:25:00|528.78|519.98|528.75|519.95|529.28|520.48|528.35|519.55|264
1685640600000|2023-06-01 17:30:00|528.8|520|528.2|519.4|528.86|520.06|528.1|519.3|359
1685640900000|2023-06-01 17:35:00|528.25|519.45|528.4|519.6|528.65|519.85|528.25|519.45|39
1685641200000|2023-06-01 17:40:00|528.38|519.58|528.27|519.47|528.62|519.82|528.15|519.35|301
1685641500000|2023-06-01 17:45:00|528.3|519.5|528.5|519.7|528.55|519.75|528.15|519.35|287
1685641800000|2023-06-01 17:50:00|528.46|519.66|528.25|519.45|528.5|519.7|528.15|519.35|138
1685642100000|2023-06-01 17:55:00|528.2|519.4|528.05|519.25|528.2|519.4|527.45|518.65|20
1685642400000|2023-06-01 18:00:00|528.12|519.32|528.44|519.64|528.5|519.7|528.05|519.25|164
1685642700000|2023-06-01 18:05:00|528.5|519.7|528.58|519.78|528.94|520.14|528.35|519.55|167
1685643000000|2023-06-01 18:10:00|528.6|519.8|529.3|520.5|529.3|520.5|528.55|519.75|200
1685643300000|2023-06-01 18:15:00|529.25|520.45|529.94|521.14|530|521.2|529.25|520.45|211
1685643600000|2023-06-01 18:20:00|529.95|521.15|530.05|521.25|530.25|521.45|529.85|521.05|120
1685643900000|2023-06-01 18:25:00|530.1|521.3|529.9|521.1|530.1|521.3|529.65|520.85|59
1685644200000|2023-06-01 18:30:00|529.89|521.09|529.6|520.8|529.9|521.1|529.25|520.45|101
1685644500000|2023-06-01 18:35:00|529.58|520.78|528.8|520|529.65|520.85|528.75|519.95|97
1685644800000|2023-06-01 18:40:00|528.85|520.05|528.85|520.05|529|520.2|528.75|519.95|54
1685645100000|2023-06-01 18:45:00|528.8|520|529.15|520.35|529.65|520.85|528.8|520|145
1685645400000|2023-06-01 18:50:00|529.2|520.4|528.9|520.1|529.37|520.57|528.8|520|182
1685645700000|2023-06-01 18:55:00|528.95|520.15|529.36|520.56|529.5|520.7|528.8|520|214
1685646000000|2023-06-01 19:00:00|529.4|520.6|529.5|520.7|529.57|520.77|528.95|520.15|247
1685646300000|2023-06-01 19:05:00|529.46|520.66|529.18|520.38|529.6|520.8|528.95|520.15|91
1685646600000|2023-06-01 19:10:00|529.2|520.4|529.26|520.46|529.38|520.58|529.05|520.25|134
1685646900000|2023-06-01 19:15:00|529.15|520.35|528.85|520.05|529.3|520.5|528.74|519.94|63
1685647200000|2023-06-01 19:20:00|528.8|520|528.2|519.4|529|520.2|528.2|519.4|107
1685647500000|2023-06-01 19:25:00|527.95|519.15|527.25|518.45|528.2|519.4|527.15|518.35|206
1685647800000|2023-06-01 19:30:00|527.3|518.5|525.1|516.3|527.9|519.1|523.59|514.79|734
1685648100000|2023-06-01 19:35:00|525|516.2|526.04|517.24|526.24|517.44|524.55|515.75|580
1685648400000|2023-06-01 19:40:00|526|517.2|525.9|517.1|526.04|517.24|525.29|516.49|438
1685648700000|2023-06-01 19:45:00|525.91|517.11|526.4|517.6|526.45|517.65|525.45|516.65|340
1685649000000|2023-06-01 19:50:00|526.35|517.55|526.89|518.09|526.95|518.15|525.95|517.15|264
1685649300000|2023-06-01 19:55:00|526.9|518.1|526.98|518.18|527.15|518.35|526.75|517.95|228
1685649600000|2023-06-01 20:00:00|526.9|518.1|527.18|518.38|527.45|518.65|526.5|517.7|312
1685649900000|2023-06-01 20:05:00|527.2|518.4|527.1|518.3|527.55|518.75|526.95|518.15|312
1685650200000|2023-06-01 20:10:00|527.15|518.35|527.08|518.28|527.15|518.35|526.55|517.75|297
1685650500000|2023-06-01 20:15:00|527.05|518.25|527.34|518.54|527.46|518.66|526.85|518.05|241
1685650800000|2023-06-01 20:20:00|527.28|518.48|527.16|518.36|527.7|518.9|526.95|518.15|227
1685651100000|2023-06-01 20:25:00|527.2|518.4|526.6|517.8|527.32|518.52|526.45|517.65|294
1685651400000|2023-06-01 20:30:00|526.58|517.78|526.88|518.08|526.9|518.1|526.35|517.55|231
1685651700000|2023-06-01 20:35:00|526.9|518.1|527.25|518.45|527.25|518.45|526.85|518.05|108
1685652000000|2023-06-01 20:40:00|527.15|518.35|526.43|517.63|527.3|518.5|526.25|517.45|324
1685652300000|2023-06-01 20:45:00|526.53|517.73|526.5|517.7|526.6|517.8|526.25|517.45|189
1685652600000|2023-06-01 20:50:00|526.45|517.65|526.28|517.48|526.8|518|525.95|517.15|173
1685652900000|2023-06-01 20:55:00|526.25|517.45|526.39|517.59|526.5|517.7|526.15|517.35|146
1685653200000|2023-06-01 21:00:00|526.42|517.62|527.09|518.29|527.11|518.31|526.42|517.62|123
1685653500000|2023-06-01 21:05:00|527.13|518.33|527.05|518.25|527.43|518.63|526.96|518.16|133
1685653800000|2023-06-01 21:10:00|527.08|518.28|526.89|518.09|527.11|518.31|526.64|517.84|83
1685654100000|2023-06-01 21:15:00|526.91|518.11|527.12|518.32|527.18|518.38|526.91|518.11|66
1685654400000|2023-06-01 21:20:00|527.09|518.29|527.44|518.64|527.46|518.66|527.04|518.24|18
1685654700000|2023-06-01 21:25:00|527.52|518.72|527.45|518.65|527.67|518.87|527.33|518.53|76
1685655000000|2023-06-01 21:30:00|527.44|518.64|527.16|518.36|527.55|518.75|527.12|518.32|89
1685655300000|2023-06-01 21:35:00|527.19|518.39|527.28|518.48|527.3|518.5|526.94|518.14|115
1685655600000|2023-06-01 21:40:00|527.26|518.46|525.9|517.1|527.31|518.51|525.87|517.07|190
1685655900000|2023-06-01 21:45:00|525.91|517.11|526.57|517.77|526.57|517.77|525.87|517.07|124
1685656200000|2023-06-01 21:50:00|526.55|517.75|526.38|517.58|526.58|517.78|526.17|517.37|65
1685656500000|2023-06-01 21:55:00|526.36|517.56|525.95|517.15|526.37|517.57|525.9|517.1|60
1685656800000|2023-06-01 22:00:00|526.06|517.26|526.3|517.5|526.45|517.65|525.34|516.54|218
1685657100000|2023-06-01 22:05:00|526.39|517.59|526.33|517.53|526.5|517.7|526.2|517.4|111
1685657400000|2023-06-01 22:10:00|526.29|517.49|525.75|516.95|526.69|517.89|525.65|516.85|216
1685657700000|2023-06-01 22:15:00|525.65|516.85|526.35|517.55|526.35|517.55|525.55|516.75|36
1685658000000|2023-06-01 22:20:00|526.32|517.52|526.05|517.25|526.35|517.55|526.05|517.25|86
1685658300000|2023-06-01 22:25:00|525.95|517.15|526.1|517.3|526.1|517.3|525.8|517|21
1685658600000|2023-06-01 22:30:00|526|517.2|526.2|517.4|526.25|517.45|525.95|517.15|65
1685658900000|2023-06-01 22:35:00|526.15|517.35|526.2|517.4|526.25|517.45|525.9|517.1|44
1685659200000|2023-06-01 22:40:00|526.15|517.35|526.12|517.32|526.25|517.45|525.65|516.85|157
1685659500000|2023-06-01 22:45:00|526.16|517.36|525.75|516.95|526.2|517.4|525.6|516.8|91
1685659800000|2023-06-01 22:50:00|525.9|517.1|526.44|517.64|526.57|517.77|525.9|517.1|203
1685660100000|2023-06-01 22:55:00|526.57|517.77|526.6|517.8|526.83|518.03|526.35|517.55|210
1685660400000|2023-06-01 23:00:00|526.52|517.72|526.59|517.79|526.71|517.91|526.25|517.45|190
1685660700000|2023-06-01 23:05:00|526.51|517.71|526.59|517.79|526.59|517.79|526.05|517.25|145
1685661000000|2023-06-01 23:10:00|526.51|517.71|526.19|517.39|526.61|517.81|525.85|517.05|196
1685661300000|2023-06-01 23:15:00|526.29|517.49|526.34|517.54|526.46|517.66|526.15|517.35|257
1685661600000|2023-06-01 23:20:00|526.33|517.53|526.43|517.63|526.57|517.77|526.15|517.35|205
1685661900000|2023-06-01 23:25:00|526.56|517.76|525.43|516.63|526.58|517.78|525.35|516.55|335
1685662200000|2023-06-01 23:30:00|525.38|516.58|524.52|515.72|525.56|516.76|523.55|514.75|672
1685662500000|2023-06-01 23:35:00|524.59|515.79|525.39|516.59|525.39|516.59|524.2|515.4|356
1685662800000|2023-06-01 23:40:00|525.32|516.52|525.57|516.77|525.65|516.85|524.75|515.95|346
1685663100000|2023-06-01 23:45:00|525.6|516.8|525.35|516.55|525.85|517.05|525.2|516.4|93
1685663400000|2023-06-01 23:50:00|525.4|516.6|525.45|516.65|525.65|516.85|525.34|516.54|73
1685663700000|2023-06-01 23:55:00|525.4|516.6|525.15|516.35|525.5|516.7|525.15|516.35|107
1685577600000|2023-06-01 00:00:00|535.85|527.05|535.15|526.35|536.05|527.25|535.1|526.3|80
1685577900000|2023-06-01 00:05:00|535.25|526.45|535.23|526.43|535.48|526.68|534.45|525.65|134
1685578200000|2023-06-01 00:10:00|535.2|526.4|537.45|528.65|537.9|529.1|535.2|526.4|295
1685578500000|2023-06-01 00:15:00|537.4|528.6|537.1|528.3|537.95|529.15|537.05|528.25|168
1685578800000|2023-06-01 00:20:00|537.15|528.35|537.54|528.74|537.83|529.03|537.15|528.35|75
1685579100000|2023-06-01 00:25:00|537.6|528.8|537.35|528.55|537.7|528.9|537.05|528.25|143
1685579400000|2023-06-01 00:30:00|537.3|528.5|535.6|526.8|537.75|528.95|535.55|526.75|224
1685579700000|2023-06-01 00:35:00|535.55|526.75|534.65|525.85|535.55|526.75|533.1|524.3|352
1685580000000|2023-06-01 00:40:00|534.6|525.8|534.25|525.45|534.8|526|534.05|525.25|178
1685580300000|2023-06-01 00:45:00|534.2|525.4|533.6|524.8|534.25|525.45|532.95|524.15|199
1685580600000|2023-06-01 00:50:00|533.55|524.75|533.45|524.65|534.05|525.25|533.1|524.3|223
1685580900000|2023-06-01 00:55:00|533.4|524.6|533.75|524.95|533.75|524.95|533.15|524.35|181
1685581200000|2023-06-01 01:00:00|533.85|525.05|534.75|525.95|534.8|526|533.65|524.85|287
1685581500000|2023-06-01 01:05:00|534.7|525.9|534.75|525.95|535.15|526.35|534.7|525.9|138
1685581800000|2023-06-01 01:10:00|534.8|526|534.65|525.85|535.45|526.65|534.65|525.85|130
1685582100000|2023-06-01 01:15:00|534.55|525.75|534.65|525.85|535.01|526.21|534.24|525.44|179
1685582400000|2023-06-01 01:20:00|534.75|525.95|534.55|525.75|534.75|525.95|534.25|525.45|177
1685582700000|2023-06-01 01:25:00|534.6|525.8|534.45|525.65|534.79|525.99|534.05|525.25|155
1685583000000|2023-06-01 01:30:00|534.5|525.7|534.05|525.25|534.65|525.85|533.95|525.15|142
1685583300000|2023-06-01 01:35:00|534.01|525.21|533.9|525.1|534.05|525.25|533.85|525.05|77
1685583600000|2023-06-01 01:40:00|533.95|525.15|533.55|524.75|534.05|525.25|533.55|524.75|59
1685583900000|2023-06-01 01:45:00|533.5|524.7|533.55|524.75|534.3|525.5|533.35|524.55|132
1685584200000|2023-06-01 01:50:00|533.58|524.78|533.35|524.55|533.65|524.85|532.95|524.15|115
1685584500000|2023-06-01 01:55:00|533.45|524.65|533.55|524.75|533.75|524.95|533.35|524.55|19
1685584800000|2023-06-01 02:00:00|533.6|524.8|533.3|524.5|533.69|524.89|533.25|524.45|43
1685585100000|2023-06-01 02:05:00|533.25|524.45|533.05|524.25|533.25|524.45|532.72|523.92|49
1685585400000|2023-06-01 02:10:00|532.9|524.1|532.75|523.95|532.9|524.1|532.45|523.65|46
1685585700000|2023-06-01 02:15:00|532.85|524.05|532.75|523.95|532.98|524.18|532.72|523.92|27
1685586000000|2023-06-01 02:20:00|532.65|523.85|533|524.2|533.45|524.65|532.65|523.85|74
1685586300000|2023-06-01 02:25:00|532.9|524.1|532.95|524.15|533.05|524.25|532.85|524.05|19
1685586600000|2023-06-01 02:30:00|533.01|524.21|533.4|524.6|533.55|524.75|532.98|524.18|38
1685586900000|2023-06-01 02:35:00|533.35|524.55|533.2|524.4|533.4|524.6|533.2|524.4|12
1685587200000|2023-06-01 02:40:00|533.15|524.35|532.15|523.35|533.15|524.35|531.95|523.15|51
1685587500000|2023-06-01 02:45:00|532.13|523.33|529.46|520.66|532.3|523.5|528.73|519.93|205
1685587800000|2023-06-01 02:50:00|529.42|520.62|527.99|519.19|529.42|520.62|526.9|518.1|689
1685588100000|2023-06-01 02:55:00|527.95|519.15|526.9|518.1|527.95|519.15|526.44|517.64|510
1685588400000|2023-06-01 03:00:00|526.88|518.08|525.72|516.92|527.1|518.3|524.65|515.85|477
1685588700000|2023-06-01 03:05:00|525.7|516.9|526.99|518.19|527.05|518.25|525.2|516.4|537
1685589000000|2023-06-01 03:10:00|527.04|518.24|527|518.2|527.39|518.59|526.35|517.55|281
1685589300000|2023-06-01 03:15:00|527.13|518.33|527.3|518.5|527.34|518.54|525.95|517.15|335
1685589600000|2023-06-01 03:20:00|527.25|518.45|527.7|518.9|527.7|518.9|526.6|517.8|423
1685589900000|2023-06-01 03:25:00|527.74|518.94|527.45|518.65|527.95|519.15|526.5|517.7|340
1685590200000|2023-06-01 03:30:00|527.35|518.55|528.55|519.75|528.63|519.83|526.55|517.75|364
1685590500000|2023-06-01 03:35:00|528.58|519.78|527.7|518.9|528.65|519.85|527.3|518.5|373
1685590800000|2023-06-01 03:40:00|527.75|518.95|528|519.2|528.03|519.23|527.05|518.25|187
1685591100000|2023-06-01 03:45:00|527.95|519.15|528.05|519.25|528.15|519.35|527.2|518.4|165
1685591400000|2023-06-01 03:50:00|528.11|519.31|528.25|519.45|528.33|519.53|527.7|518.9|121
1685591700000|2023-06-01 03:55:00|528.15|519.35|528.25|519.45|528.45|519.65|527.8|519|128
1685592000000|2023-06-01 04:00:00|528.35|519.55|528.35|519.55|528.45|519.65|527.95|519.15|153
1685592300000|2023-06-01 04:05:00|528.45|519.65|528.45|519.65|528.55|519.75|528.05|519.25|171
1685592600000|2023-06-01 04:10:00|528.51|519.71|528.35|519.55|528.55|519.75|528|519.2|128
1685592900000|2023-06-01 04:15:00|528.3|519.5|527.75|518.95|528.35|519.55|527.65|518.85|94
1685593200000|2023-06-01 04:20:00|527.8|519|527.65|518.85|527.95|519.15|527.45|518.65|107
1685593500000|2023-06-01 04:25:00|527.62|518.82|527.3|518.5|527.75|518.95|527.15|518.35|168
1685593800000|2023-06-01 04:30:00|527.25|518.45|527.7|518.9|527.75|518.95|527.25|518.45|236
1685594100000|2023-06-01 04:35:00|527.65|518.85|527.28|518.48|527.75|518.95|527|518.2|241
1685594400000|2023-06-01 04:40:00|527.3|518.5|527.65|518.85|527.75|518.95|527.09|518.29|276
1685594700000|2023-06-01 04:45:00|527.6|518.8|527.72|518.92|527.85|519.05|527.45|518.65|113
1685595000000|2023-06-01 04:50:00|527.65|518.85|527.35|518.55|527.75|518.95|527.35|518.55|123
1685595300000|2023-06-01 04:55:00|527.45|518.65|527.6|518.8|527.65|518.85|527.35|518.55|251
1685595600000|2023-06-01 05:00:00|527.58|518.78|527.25|518.45|527.65|518.85|527.1|518.3|173
1685595900000|2023-06-01 05:05:00|527.3|518.5|527.95|519.15|527.95|519.15|527.25|518.45|124
1685596200000|2023-06-01 05:10:00|527.85|519.05|527.95|519.15|528|519.2|527.65|518.85|114
1685596500000|2023-06-01 05:15:00|527.85|519.05|527.85|519.05|527.95|519.15|527.55|518.75|66
1685596800000|2023-06-01 05:20:00|527.81|519.01|527.8|519|527.95|519.15|527.7|518.9|133
1685597100000|2023-06-01 05:25:00|527.75|518.95|528.35|519.55|528.45|519.65|527.75|518.95|86
1685597400000|2023-06-01 05:30:00|528.42|519.62|528.05|519.25|528.45|519.65|527.9|519.1|145
1685597700000|2023-06-01 05:35:00|528.15|519.35|527.75|518.95|528.15|519.35|527.75|518.95|66
1685598000000|2023-06-01 05:40:00|527.7|518.9|527.25|518.45|527.7|518.9|527.25|518.45|69
1685598300000|2023-06-01 05:45:00|527.4|518.6|527.25|518.45|527.4|518.6|526.95|518.15|95
1685598600000|2023-06-01 05:50:00|527.15|518.35|527.25|518.45|527.25|518.45|527.15|518.35|97
1685598900000|2023-06-01 05:55:00|527.2|518.4|526.95|518.15|527.25|518.45|526.85|518.05|22
1685599200000|2023-06-01 06:00:00|526.98|518.18|526.95|518.15|527.1|518.3|526.8|518|46
1685599500000|2023-06-01 06:05:00|526.9|518.1|526.95|518.15|527.05|518.25|526.85|518.05|108
1685599800000|2023-06-01 06:10:00|527.05|518.25|527.45|518.65|527.55|518.75|527.05|518.25|14
1685600100000|2023-06-01 06:15:00|527.5|518.7|527.35|518.55|527.55|518.75|527.15|518.35|147
1685600400000|2023-06-01 06:20:00|527.33|518.53|527.35|518.55|527.45|518.65|527.15|518.35|138
1685600700000|2023-06-01 06:25:00|527.15|518.35|526.85|518.05|527.45|518.65|526.75|517.95|130
1685601000000|2023-06-01 06:30:00|526.9|518.1|526.75|517.95|526.95|518.15|526.75|517.95|11
1685601300000|2023-06-01 06:35:00|526.85|518.05|526.85|518.05|526.95|518.15|526.85|518.05|87
1685601600000|2023-06-01 06:40:00|526.95|518.15|527.05|518.25|527.05|518.25|526.75|517.95|60
1685601900000|2023-06-01 06:45:00|527.15|518.35|527.2|518.4|527.25|518.45|527.05|518.25|109
1685602200000|2023-06-01 06:50:00|527.25|518.45|527.05|518.25|527.35|518.55|527.05|518.25|156
1685602500000|2023-06-01 06:55:00|527.15|518.35|526.75|517.95|527.15|518.35|526.65|517.85|99
1685602800000|2023-06-01 07:00:00|526.85|518.05|526.4|517.6|527.05|518.25|525.9|517.1|157
1685603100000|2023-06-01 07:05:00|526.45|517.65|525.45|516.65|526.6|517.8|525.3|516.5|258
1685603400000|2023-06-01 07:10:00|525.43|516.63|526.1|517.3|526.15|517.35|525.4|516.6|91
1685603700000|2023-06-01 07:15:00|526.15|517.35|525.75|516.95|526.25|517.45|525.75|516.95|66
1685604000000|2023-06-01 07:20:00|525.8|517|526.15|517.35|526.15|517.35|525.8|517|17
1685604300000|2023-06-01 07:25:00|526.1|517.3|526.65|517.85|527.03|518.23|526.1|517.3|186
1685604600000|2023-06-01 07:30:00|526.68|517.88|526.65|517.85|526.68|517.88|526.6|517.8|50
1685604900000|2023-06-01 07:35:00|526.6|517.8|526.85|518.05|526.9|518.1|526.6|517.8|19
1685605200000|2023-06-01 07:40:00|526.95|518.15|526.6|517.8|527.05|518.25|526.55|517.75|59
1685605500000|2023-06-01 07:45:00|526.55|517.75|526.75|517.95|526.95|518.15|526.55|517.75|42
1685605800000|2023-06-01 07:50:00|526.72|517.92|526.15|517.35|526.75|517.95|526.1|517.3|117
1685606100000|2023-06-01 07:55:00|526.18|517.38|526.1|517.3|526.62|517.82|526.1|517.3|82
1685606400000|2023-06-01 08:00:00|526.05|517.25|525.55|516.75|526.15|517.35|525.5|516.7|17
1685606700000|2023-06-01 08:05:00|525.59|516.79|525.75|516.95|525.75|516.95|525.4|516.6|146
1685607000000|2023-06-01 08:10:00|525.73|516.93|526.2|517.4|526.25|517.45|525.65|516.85|149
1685607300000|2023-06-01 08:15:00|526.23|517.43|526.35|517.55|526.54|517.74|526.05|517.25|90
1685607600000|2023-06-01 08:20:00|526.3|517.5|526.05|517.25|526.35|517.55|525.95|517.15|34
1685607900000|2023-06-01 08:25:00|526.1|517.3|526.7|517.9|526.7|517.9|526.1|517.3|123
1685608200000|2023-06-01 08:30:00|526.65|517.85|526.05|517.25|526.8|518|526.05|517.25|141
1685608500000|2023-06-01 08:35:00|526.16|517.36|526.19|517.39|526.21|517.41|526.05|517.25|105
1685608800000|2023-06-01 08:40:00|526.25|517.45|526.45|517.65|526.6|517.8|526.15|517.35|127
1685609100000|2023-06-01 08:45:00|526.58|517.78|526.85|518.05|526.95|518.15|526.55|517.75|82
1685609400000|2023-06-01 08:50:00|526.95|518.15|527.1|518.3|527.15|518.35|526.9|518.1|42
1685609700000|2023-06-01 08:55:00|527.08|518.28|527.25|518.45|527.48|518.68|527.05|518.25|137
1685610000000|2023-06-01 09:00:00|527.2|518.4|527.38|518.58|527.45|518.65|527.15|518.35|62
1685610300000|2023-06-01 09:05:00|527.4|518.6|527.55|518.75|527.82|519.02|527.35|518.55|71
1685610600000|2023-06-01 09:10:00|527.45|518.65|527.63|518.83|527.7|518.9|527.45|518.65|146
1685610900000|2023-06-01 09:15:00|527.55|518.75|527.85|519.05|527.85|519.05|527.55|518.75|7
1685611200000|2023-06-01 09:20:00|527.7|518.9|527.65|518.85|527.85|519.05|527.55|518.75|118
1685611500000|2023-06-01 09:25:00|527.72|518.92|528.5|519.7|528.55|519.75|527.65|518.85|94
1685611800000|2023-06-01 09:30:00|528.55|519.75|528.54|519.74|528.6|519.8|528.35|519.55|145
1685612100000|2023-06-01 09:35:00|528.49|519.69|528.45|519.65|528.9|520.1|528.45|519.65|98
1685612400000|2023-06-01 09:40:00|528.35|519.55|528.7|519.9|528.7|519.9|528.35|519.55|93
1685612700000|2023-06-01 09:45:00|528.65|519.85|528.28|519.48|528.7|519.9|528.25|519.45|164
1685613000000|2023-06-01 09:50:00|528.25|519.45|528.35|519.55|528.65|519.85|528.25|519.45|72
1685613300000|2023-06-01 09:55:00|528.3|519.5|528.25|519.45|528.35|519.55|528|519.2|56
1685613600000|2023-06-01 10:00:00|528.23|519.43|528.05|519.25|528.25|519.45|527.98|519.18|110
1685613900000|2023-06-01 10:05:00|528.08|519.28|527.6|518.8|528.15|519.35|527.55|518.75|164
1685614200000|2023-06-01 10:10:00|527.58|518.78|527.45|518.65|527.7|518.9|527.35|518.55|118
1685614500000|2023-06-01 10:15:00|527.48|518.68|526.85|518.05|527.5|518.7|526.75|517.95|54
1685614800000|2023-06-01 10:20:00|526.9|518.1|527.35|518.55|527.45|518.65|526.85|518.05|121
1685615100000|2023-06-01 10:25:00|527.4|518.6|527.05|518.25|527.8|519|526.85|518.05|185
1685615400000|2023-06-01 10:30:00|527|518.2|527.2|518.4|527.35|518.55|527|518.2|47
1685615700000|2023-06-01 10:35:00|527.15|518.35|526.9|518.1|527.15|518.35|526.85|518.05|85
1685616000000|2023-06-01 10:40:00|526.88|518.08|527.6|518.8|527.64|518.84|526.88|518.08|95
1685616300000|2023-06-01 10:45:00|527.65|518.85|527.4|518.6|527.65|518.85|527.35|518.55|65
1685616600000|2023-06-01 10:50:00|527.35|518.55|527.4|518.6|527.5|518.7|527.35|518.55|20
1685616900000|2023-06-01 10:55:00|527.39|518.59|527.15|518.35|527.45|518.65|526.85|518.05|119
1685617200000|2023-06-01 11:00:00|527.14|518.34|527.3|518.5|527.4|518.6|527.08|518.28|88
1685617500000|2023-06-01 11:05:00|527.35|518.55|527.35|518.55|527.35|518.55|527.15|518.35|169
1685617800000|2023-06-01 11:10:00|527.4|518.6|527.35|518.55|527.45|518.65|526.75|517.95|300
1685618100000|2023-06-01 11:15:00|527.3|518.5|527.2|518.4|527.3|518.5|526.95|518.15|162
1685618400000|2023-06-01 11:20:00|527.18|518.38|526.75|517.95|527.39|518.59|526.75|517.95|107
1685618700000|2023-06-01 11:25:00|526.86|518.06|526.88|518.08|526.9|518.1|526.55|517.75|142
1685619000000|2023-06-01 11:30:00|526.85|518.05|526.85|518.05|526.99|518.19|526.75|517.95|109
1685619300000|2023-06-01 11:35:00|526.78|517.98|527.07|518.27|527.07|518.27|526.65|517.85|165
1685619600000|2023-06-01 11:40:00|527.09|518.29|526.81|518.01|527.18|518.38|526.75|517.95|135
1685619900000|2023-06-01 11:45:00|526.85|518.05|527.55|518.75|527.59|518.79|526.75|517.95|184
1685620200000|2023-06-01 11:50:00|527.48|518.68|527.39|518.59|527.55|518.75|527.15|518.35|94
1685620500000|2023-06-01 11:55:00|527.45|518.65|527.5|518.7|527.53|518.73|527.25|518.45|109
1685620800000|2023-06-01 12:00:00|527.45|518.65|527.05|518.25|527.5|518.7|526.95|518.15|76
1685621100000|2023-06-01 12:05:00|527.1|518.3|526.65|517.85|527.15|518.35|526.65|517.85|92
1685621400000|2023-06-01 12:10:00|526.7|517.9|526.69|517.89|526.9|518.1|526.55|517.75|94
1685621700000|2023-06-01 12:15:00|526.7|517.9|526.55|517.75|526.88|518.08|526.14|517.34|316
1685622000000|2023-06-01 12:20:00|526.48|517.68|527.15|518.35|527.39|518.59|526.3|517.5|201
1685622300000|2023-06-01 12:25:00|527.3|518.5|527.1|518.3|527.4|518.6|527.09|518.29|72
1685622600000|2023-06-01 12:30:00|527.15|518.35|528.03|519.23|528.1|519.3|526.8|518|450
1685622900000|2023-06-01 12:35:00|528|519.2|527.4|518.6|528.03|519.23|527.35|518.55|129
1685623200000|2023-06-01 12:40:00|527.39|518.59|528.02|519.22|528.02|519.22|527.35|518.55|133
1685623500000|2023-06-01 12:45:00|528|519.2|527.84|519.04|528.04|519.24|527.55|518.75|173
1685623800000|2023-06-01 12:50:00|527.9|519.1|528.29|519.49|528.38|519.58|527.55|518.75|337
1685624100000|2023-06-01 12:55:00|528.24|519.44|528.35|519.55|528.58|519.78|528.15|519.35|250
1685624400000|2023-06-01 13:00:00|528.4|519.6|528.69|519.89|528.69|519.89|528.35|519.55|247
1685624700000|2023-06-01 13:05:00|528.62|519.82|528.7|519.9|528.9|520.1|528.55|519.75|247
1685625000000|2023-06-01 13:10:00|528.75|519.95|528.77|519.97|528.88|520.08|528.65|519.85|145
1685625300000|2023-06-01 13:15:00|528.6|519.8|528.2|519.4|528.6|519.8|527.95|519.15|201
1685625600000|2023-06-01 13:20:00|528.14|519.34|527.7|518.9|528.2|519.4|527.7|518.9|42
1685625900000|2023-06-01 13:25:00|527.65|518.85|527.85|519.05|528.05|519.25|527.65|518.85|13
1685626200000|2023-06-01 13:30:00|527.8|519|527.35|518.55|527.8|519|526.85|518.05|153
1685626500000|2023-06-01 13:35:00|527.1|518.3|527.35|518.55|527.4|518.6|526.65|517.85|57
1685626800000|2023-06-01 13:40:00|527.38|518.58|526.75|517.95|527.43|518.63|526.75|517.95|75
1685627100000|2023-06-01 13:45:00|526.8|518|526.75|517.95|526.9|518.1|526.45|517.65|97
1685627400000|2023-06-01 13:50:00|526.7|517.9|526.85|518.05|526.9|518.1|526.45|517.65|240
1685627700000|2023-06-01 13:55:00|526.88|518.08|526.75|517.95|527.4|518.6|526.7|517.9|182
1685628000000|2023-06-01 14:00:00|526.78|517.98|527.53|518.73|527.74|518.94|526.78|517.98|244
1685628300000|2023-06-01 14:05:00|527.54|518.74|527.36|518.56|528.45|519.65|527.36|518.56|138
1685628600000|2023-06-01 14:10:00|527.4|518.6|527.95|519.15|527.95|519.15|527.15|518.35|253
1685628900000|2023-06-01 14:15:00|527.75|518.95|526.88|518.08|528.1|519.3|526.45|517.65|200
1685629200000|2023-06-01 14:20:00|526.9|518.1|526.5|517.7|527.1|518.3|526.28|517.48|271
1685629500000|2023-06-01 14:25:00|526.45|517.65|527.05|518.25|527.15|518.35|526.25|517.45|221
1685629800000|2023-06-01 14:30:00|526.95|518.15|526.88|518.08|527.26|518.46|526.55|517.75|177
1685630100000|2023-06-01 14:35:00|526.85|518.05|526.95|518.15|527|518.2|526.6|517.8|144
1685630400000|2023-06-01 14:40:00|526.9|518.1|527|518.2|527|518.2|526.75|517.95|12
1685630700000|2023-06-01 14:45:00|527.15|518.35|527.25|518.45|527.5|518.7|527.05|518.25|124
1685631000000|2023-06-01 14:50:00|527.33|518.53|527.35|518.55|527.45|518.65|526.93|518.13|222
1685631300000|2023-06-01 14:55:00|527.38|518.58|527.45|518.65|527.59|518.79|527.35|518.55|83
1685631600000|2023-06-01 15:00:00|527.43|518.63|527.1|518.3|527.55|518.75|526.95|518.15|188
1685631900000|2023-06-01 15:05:00|527.08|518.28|527.3|518.5|527.3|518.5|526.49|517.69|120
1685632200000|2023-06-01 15:10:00|527.28|518.48|528.1|519.3|528.3|519.5|527.25|518.45|186
1685632500000|2023-06-01 15:15:00|528.15|519.35|528.2|519.4|528.55|519.75|528.15|519.35|81
1685632800000|2023-06-01 15:20:00|528.15|519.35|527.95|519.15|528.3|519.5|527.7|518.9|124
1685633100000|2023-06-01 15:25:00|527.9|519.1|528.05|519.25|528.2|519.4|527.85|519.05|95
1685633400000|2023-06-01 15:30:00|528|519.2|528.35|519.55|528.5|519.7|527.75|518.95|281
1685633700000|2023-06-01 15:35:00|528.38|519.58|527.75|518.95|528.59|519.79|527.75|518.95|230
1685634000000|2023-06-01 15:40:00|527.8|519|527.86|519.06|528.1|519.3|527.8|519|176
1685634300000|2023-06-01 15:45:00|527.93|519.13|527.48|518.68|527.93|519.13|527.3|518.5|255
1685634600000|2023-06-01 15:50:00|527.45|518.65|527.18|518.38|527.54|518.74|527.15|518.35|168
1685634900000|2023-06-01 15:55:00|527.2|518.4|527.41|518.61|527.43|518.63|526.96|518.16|105
1685635200000|2023-06-01 16:00:00|527.42|518.62|527.99|519.19|528.03|519.23|526.95|518.15|241
1685635500000|2023-06-01 16:05:00|527.98|519.18|527.65|518.85|528.09|519.29|527.55|518.75|113
1685635800000|2023-06-01 16:10:00|527.62|518.82|527.75|518.95|527.95|519.15|527.44|518.64|192
1685636100000|2023-06-01 16:15:00|527.7|518.9|528.1|519.3|528.2|519.4|527.55|518.75|170
1685636400000|2023-06-01 16:20:00|528.06|519.26|528.15|519.35|528.25|519.45|527.85|519.05|233
1685636700000|2023-06-01 16:25:00|528.2|519.4|527.9|519.1|528.35|519.55|527.7|518.9|109
1685637000000|2023-06-01 16:30:00|527.88|519.08|526.7|517.9|528.1|519.3|526.58|517.78|250
1685637300000|2023-06-01 16:35:00|526.69|517.89|526.35|517.55|526.95|518.15|525.96|517.16|282
1685637600000|2023-06-01 16:40:00|526.3|517.5|526.25|517.45|526.55|517.75|525.95|517.15|212
1685637900000|2023-06-01 16:45:00|526.2|517.4|526.3|517.5|526.5|517.7|526.15|517.35|19
1685638200000|2023-06-01 16:50:00|526.35|517.55|529.2|520.4|529.5|520.7|526.34|517.54|530
1685638500000|2023-06-01 16:55:00|529.15|520.35|529.83|521.03|530.57|521.77|529.15|520.35|456
1685638800000|2023-06-01 17:00:00|529.8|521|529.02|520.22|530.74|521.94|528.35|519.55|490
1685639100000|2023-06-01 17:05:00|529|520.2|529|520.2|529.71|520.91|528.95|520.15|362
1685639400000|2023-06-01 17:10:00|528.98|520.18|528.55|519.75|529|520.2|527.53|518.73|421
1685639700000|2023-06-01 17:15:00|528.51|519.71|529|520.2|529.22|520.42|528.05|519.25|416
1685640000000|2023-06-01 17:20:00|529.03|520.23|528.75|519.95|529.62|520.82|528.63|519.83|377
1685640300000|2023-06-01 17:25:00|528.78|519.98|528.75|519.95|529.28|520.48|528.35|519.55|264
1685640600000|2023-06-01 17:30:00|528.8|520|528.2|519.4|528.86|520.06|528.1|519.3|359
1685640900000|2023-06-01 17:35:00|528.25|519.45|528.4|519.6|528.65|519.85|528.25|519.45|39
1685641200000|2023-06-01 17:40:00|528.38|519.58|528.27|519.47|528.62|519.82|528.15|519.35|301
1685641500000|2023-06-01 17:45:00|528.3|519.5|528.5|519.7|528.55|519.75|528.15|519.35|287
1685641800000|2023-06-01 17:50:00|528.46|519.66|528.25|519.45|528.5|519.7|528.15|519.35|138
1685642100000|2023-06-01 17:55:00|528.2|519.4|528.05|519.25|528.2|519.4|527.45|518.65|20
1685642400000|2023-06-01 18:00:00|528.12|519.32|528.44|519.64|528.5|519.7|528.05|519.25|164
1685642700000|2023-06-01 18:05:00|528.5|519.7|528.58|519.78|528.94|520.14|528.35|519.55|167
1685643000000|2023-06-01 18:10:00|528.6|519.8|529.3|520.5|529.3|520.5|528.55|519.75|200
1685643300000|2023-06-01 18:15:00|529.25|520.45|529.94|521.14|530|521.2|529.25|520.45|211
1685643600000|2023-06-01 18:20:00|529.95|521.15|530.05|521.25|530.25|521.45|529.85|521.05|120
1685643900000|2023-06-01 18:25:00|530.1|521.3|529.9|521.1|530.1|521.3|529.65|520.85|59
1685644200000|2023-06-01 18:30:00|529.89|521.09|529.6|520.8|529.9|521.1|529.25|520.45|101
1685644500000|2023-06-01 18:35:00|529.58|520.78|528.8|520|529.65|520.85|528.75|519.95|97
1685644800000|2023-06-01 18:40:00|528.85|520.05|528.85|520.05|529|520.2|528.75|519.95|54
1685645100000|2023-06-01 18:45:00|528.8|520|529.15|520.35|529.65|520.85|528.8|520|145
1685645400000|2023-06-01 18:50:00|529.2|520.4|528.9|520.1|529.37|520.57|528.8|520|182
1685645700000|2023-06-01 18:55:00|528.95|520.15|529.36|520.56|529.5|520.7|528.8|520|214
1685646000000|2023-06-01 19:00:00|529.4|520.6|529.5|520.7|529.57|520.77|528.95|520.15|247
1685646300000|2023-06-01 19:05:00|529.46|520.66|529.18|520.38|529.6|520.8|528.95|520.15|91
1685646600000|2023-06-01 19:10:00|529.2|520.4|529.26|520.46|529.38|520.58|529.05|520.25|134
1685646900000|2023-06-01 19:15:00|529.15|520.35|528.85|520.05|529.3|520.5|528.74|519.94|63
1685647200000|2023-06-01 19:20:00|528.8|520|528.2|519.4|529|520.2|528.2|519.4|107
1685647500000|2023-06-01 19:25:00|527.95|519.15|527.25|518.45|528.2|519.4|527.15|518.35|206
1685647800000|2023-06-01 19:30:00|527.3|518.5|525.1|516.3|527.9|519.1|523.59|514.79|734
1685648100000|2023-06-01 19:35:00|525|516.2|526.04|517.24|526.24|517.44|524.55|515.75|580
1685648400000|2023-06-01 19:40:00|526|517.2|525.9|517.1|526.04|517.24|525.29|516.49|438
1685648700000|2023-06-01 19:45:00|525.91|517.11|526.4|517.6|526.45|517.65|525.45|516.65|340
1685649000000|2023-06-01 19:50:00|526.35|517.55|526.89|518.09|526.95|518.15|525.95|517.15|264
1685649300000|2023-06-01 19:55:00|526.9|518.1|526.98|518.18|527.15|518.35|526.75|517.95|228
1685649600000|2023-06-01 20:00:00|526.9|518.1|527.18|518.38|527.45|518.65|526.5|517.7|312
1685649900000|2023-06-01 20:05:00|527.2|518.4|527.1|518.3|527.55|518.75|526.95|518.15|312
1685650200000|2023-06-01 20:10:00|527.15|518.35|527.08|518.28|527.15|518.35|526.55|517.75|297
1685650500000|2023-06-01 20:15:00|527.05|518.25|527.34|518.54|527.46|518.66|526.85|518.05|241
1685650800000|2023-06-01 20:20:00|527.28|518.48|527.16|518.36|527.7|518.9|526.95|518.15|227
1685651100000|2023-06-01 20:25:00|527.2|518.4|526.6|517.8|527.32|518.52|526.45|517.65|294
1685651400000|2023-06-01 20:30:00|526.58|517.78|526.88|518.08|526.9|518.1|526.35|517.55|231
1685651700000|2023-06-01 20:35:00|526.9|518.1|527.25|518.45|527.25|518.45|526.85|518.05|108
1685652000000|2023-06-01 20:40:00|527.15|518.35|526.43|517.63|527.3|518.5|526.25|517.45|324
1685652300000|2023-06-01 20:45:00|526.53|517.73|526.5|517.7|526.6|517.8|526.25|517.45|189
1685652600000|2023-06-01 20:50:00|526.45|517.65|526.28|517.48|526.8|518|525.95|517.15|173
1685652900000|2023-06-01 20:55:00|526.25|517.45|526.39|517.59|526.5|517.7|526.15|517.35|146
1685653200000|2023-06-01 21:00:00|526.42|517.62|527.09|518.29|527.11|518.31|526.42|517.62|123
1685653500000|2023-06-01 21:05:00|527.13|518.33|527.05|518.25|527.43|518.63|526.96|518.16|133
1685653800000|2023-06-01 21:10:00|527.08|518.28|526.89|518.09|527.11|518.31|526.64|517.84|83
1685654100000|2023-06-01 21:15:00|526.91|518.11|527.12|518.32|527.18|518.38|526.91|518.11|66
1685654400000|2023-06-01 21:20:00|527.09|518.29|527.44|518.64|527.46|518.66|527.04|518.24|18
1685654700000|2023-06-01 21:25:00|527.52|518.72|527.45|518.65|527.67|518.87|527.33|518.53|76
1685655000000|2023-06-01 21:30:00|527.44|518.64|527.16|518.36|527.55|518.75|527.12|518.32|89
1685655300000|2023-06-01 21:35:00|527.19|518.39|527.28|518.48|527.3|518.5|526.94|518.14|115
1685655600000|2023-06-01 21:40:00|527.26|518.46|525.9|517.1|527.31|518.51|525.87|517.07|190
1685655900000|2023-06-01 21:45:00|525.91|517.11|526.57|517.77|526.57|517.77|525.87|517.07|124
1685656200000|2023-06-01 21:50:00|526.55|517.75|526.38|517.58|526.58|517.78|526.17|517.37|65
1685656500000|2023-06-01 21:55:00|526.36|517.56|525.95|517.15|526.37|517.57|525.9|517.1|60
1685656800000|2023-06-01 22:00:00|526.06|517.26|526.3|517.5|526.45|517.65|525.34|516.54|218
1685657100000|2023-06-01 22:05:00|526.39|517.59|526.33|517.53|526.5|517.7|526.2|517.4|111
1685657400000|2023-06-01 22:10:00|526.29|517.49|525.75|516.95|526.69|517.89|525.65|516.85|216
1685657700000|2023-06-01 22:15:00|525.65|516.85|526.35|517.55|526.35|517.55|525.55|516.75|36
1685658000000|2023-06-01 22:20:00|526.32|517.52|526.05|517.25|526.35|517.55|526.05|517.25|86
1685658300000|2023-06-01 22:25:00|525.95|517.15|526.1|517.3|526.1|517.3|525.8|517|21
1685658600000|2023-06-01 22:30:00|526|517.2|526.2|517.4|526.25|517.45|525.95|517.15|65
1685658900000|2023-06-01 22:35:00|526.15|517.35|526.2|517.4|526.25|517.45|525.9|517.1|44
1685659200000|2023-06-01 22:40:00|526.15|517.35|526.12|517.32|526.25|517.45|525.65|516.85|157
1685659500000|2023-06-01 22:45:00|526.16|517.36|525.75|516.95|526.2|517.4|525.6|516.8|91
1685659800000|2023-06-01 22:50:00|525.9|517.1|526.44|517.64|526.57|517.77|525.9|517.1|203
1685660100000|2023-06-01 22:55:00|526.57|517.77|526.6|517.8|526.83|518.03|526.35|517.55|210
1685660400000|2023-06-01 23:00:00|526.52|517.72|526.59|517.79|526.71|517.91|526.25|517.45|190
1685660700000|2023-06-01 23:05:00|526.51|517.71|526.59|517.79|526.59|517.79|526.05|517.25|145
1685661000000|2023-06-01 23:10:00|526.51|517.71|526.19|517.39|526.61|517.81|525.85|517.05|196
1685661300000|2023-06-01 23:15:00|526.29|517.49|526.34|517.54|526.46|517.66|526.15|517.35|257
1685661600000|2023-06-01 23:20:00|526.33|517.53|526.43|517.63|526.57|517.77|526.15|517.35|205
1685661900000|2023-06-01 23:25:00|526.56|517.76|525.43|516.63|526.58|517.78|525.35|516.55|335
1685662200000|2023-06-01 23:30:00|525.38|516.58|524.52|515.72|525.56|516.76|523.55|514.75|672
1685662500000|2023-06-01 23:35:00|524.59|515.79|525.39|516.59|525.39|516.59|524.2|515.4|356
1685662800000|2023-06-01 23:40:00|525.32|516.52|525.57|516.77|525.65|516.85|524.75|515.95|346
1685663100000|2023-06-01 23:45:00|525.6|516.8|525.35|516.55|525.85|517.05|525.2|516.4|93
1685663400000|2023-06-01 23:50:00|525.4|516.6|525.45|516.65|525.65|516.85|525.34|516.54|73
1685663700000|2023-06-01 23:55:00|525.4|516.6|525.15|516.35|525.5|516.7|525.15|516.35|107
1685664000000|2023-06-02 00:00:00|525.05|516.25|525.15|516.35|525.25|516.45|524.65|515.85|183
1685664300000|2023-06-02 00:05:00|525.25|516.45|525.2|516.4|525.35|516.55|524.85|516.05|33
1685664600000|2023-06-02 00:10:00|525.25|516.45|524.4|515.6|525.35|516.55|524.4|515.6|37
1685664900000|2023-06-02 00:15:00|524.45|515.65|524.7|515.9|524.8|516|523.85|515.05|196
1685665200000|2023-06-02 00:20:00|524.68|515.88|523.35|514.55|524.7|515.9|523.14|514.34|277
1685665500000|2023-06-02 00:25:00|523.4|514.6|523.55|514.75|524.4|515.6|523.25|514.45|311
1685665800000|2023-06-02 00:30:00|523.6|514.8|524.35|515.55|524.5|515.7|523.45|514.65|188
1685666100000|2023-06-02 00:35:00|524.3|515.5|522.65|513.85|524.4|515.6|520.45|511.65|446
1685666400000|2023-06-02 00:40:00|522.45|513.65|525.4|516.6|525.85|517.05|522.45|513.65|543
1685666700000|2023-06-02 00:45:00|525.36|516.56|525.3|516.5|526.08|517.28|524.95|516.15|355
1685667000000|2023-06-02 00:50:00|525.29|516.49|525.95|517.15|525.95|517.15|525.05|516.25|208
1685667300000|2023-06-02 00:55:00|525.85|517.05|526.75|517.95|526.95|518.15|525.75|516.95|124
1685667600000|2023-06-02 01:00:00|526.82|518.02|525.65|516.85|526.9|518.1|525.65|516.85|113
1685667900000|2023-06-02 01:05:00|525.6|516.8|525.55|516.75|525.9|517.1|525.5|516.7|62
1685668200000|2023-06-02 01:10:00|525.5|516.7|525.85|517.05|526.15|517.35|525.4|516.6|88
1685668500000|2023-06-02 01:15:00|525.9|517.1|524.95|516.15|526.15|517.35|524.95|516.15|125
1685668800000|2023-06-02 01:20:00|525.05|516.25|525.95|517.15|526.1|517.3|524.95|516.15|169
1685669100000|2023-06-02 01:25:00|526.05|517.25|527.13|518.33|527.25|518.45|525.95|517.15|180
1685669400000|2023-06-02 01:30:00|527.15|518.35|528.2|519.4|528.2|519.4|527.1|518.3|227
1685669700000|2023-06-02 01:35:00|528.25|519.45|527.75|518.95|528.3|519.5|527.75|518.95|130
1685670000000|2023-06-02 01:40:00|527.8|519|527.95|519.15|528.05|519.25|527.45|518.65|84
1685670300000|2023-06-02 01:45:00|528.05|519.25|527.85|519.05|528.25|519.45|527.8|519|68
1685670600000|2023-06-02 01:50:00|527.83|519.03|527.75|518.95|528.05|519.25|527.75|518.95|66
1685670900000|2023-06-02 01:55:00|527.79|518.99|527.63|518.83|528.05|519.25|527.35|518.55|78
1685671200000|2023-06-02 02:00:00|527.68|518.88|527.65|518.85|527.95|519.15|527.65|518.85|136
1685671500000|2023-06-02 02:05:00|527.62|518.82|528.15|519.35|528.2|519.4|527.55|518.75|213
1685671800000|2023-06-02 02:10:00|528.18|519.38|528.35|519.55|528.59|519.79|528.18|519.38|153
1685672100000|2023-06-02 02:15:00|528.42|519.62|528.88|520.08|528.95|520.15|528.42|519.62|234
1685672400000|2023-06-02 02:20:00|528.85|520.05|529.83|521.03|529.95|521.15|528.85|520.05|250
1685672700000|2023-06-02 02:25:00|529.75|520.95|529.65|520.85|529.85|521.05|529.25|520.45|179
1685673000000|2023-06-02 02:30:00|529.7|520.9|530.15|521.35|530.35|521.55|529.7|520.9|129
1685673300000|2023-06-02 02:35:00|530.35|521.55|530.1|521.3|530.55|521.75|529.75|520.95|134
1685673600000|2023-06-02 02:40:00|530.11|521.31|530.35|521.55|530.35|521.55|530.05|521.25|36
1685673900000|2023-06-02 02:45:00|530.4|521.6|529.6|520.8|530.55|521.75|529.55|520.75|199
1685674200000|2023-06-02 02:50:00|529.55|520.75|529.95|521.15|530.15|521.35|529.55|520.75|59
1685674500000|2023-06-02 02:55:00|529.98|521.18|530.55|521.75|530.55|521.75|529.95|521.15|67
1685674800000|2023-06-02 03:00:00|530.45|521.65|530.45|521.65|531.15|522.35|530.25|521.45|96
1685675100000|2023-06-02 03:05:00|530.5|521.7|530.29|521.49|530.7|521.9|530.25|521.45|51
1685675400000|2023-06-02 03:10:00|530.25|521.45|530.25|521.45|530.45|521.65|530.25|521.45|52
1685675700000|2023-06-02 03:15:00|530.3|521.5|530.45|521.65|530.75|521.95|530.25|521.45|55
1685676000000|2023-06-02 03:20:00|530.4|521.6|530.35|521.55|530.5|521.7|530.25|521.45|67
1685676300000|2023-06-02 03:25:00|530.3|521.5|530.05|521.25|530.3|521.5|530.05|521.25|57
1685676600000|2023-06-02 03:30:00|530.06|521.26|529.8|521|530.2|521.4|529.6|520.8|164
1685676900000|2023-06-02 03:35:00|529.76|520.96|529.65|520.85|529.8|521|529.45|520.65|126
1685677200000|2023-06-02 03:40:00|529.6|520.8|529.48|520.68|529.65|520.85|529.35|520.55|116
1685677500000|2023-06-02 03:45:00|529.5|520.7|529.35|520.55|529.65|520.85|529.35|520.55|84
1685677800000|2023-06-02 03:50:00|529.3|520.5|529.45|520.65|529.51|520.71|529.25|520.45|42
1685678100000|2023-06-02 03:55:00|529.5|520.7|529.95|521.15|530.05|521.25|529.45|520.65|226
1685678400000|2023-06-02 04:00:00|530|521.2|529.98|521.18|530.3|521.5|529.8|521|168
1685678700000|2023-06-02 04:05:00|529.99|521.19|530|521.2|530.13|521.33|529.85|521.05|115
1685679000000|2023-06-02 04:10:00|529.98|521.18|529.28|520.48|530|521.2|529.25|520.45|192
1685679300000|2023-06-02 04:15:00|529.35|520.55|529.25|520.45|529.45|520.65|529.05|520.25|80
1685679600000|2023-06-02 04:20:00|529.2|520.4|530.15|521.35|530.6|521.8|529.2|520.4|240
1685679900000|2023-06-02 04:25:00|530.18|521.38|530.5|521.7|530.65|521.85|529.65|520.85|332
1685680200000|2023-06-02 04:30:00|530.48|521.68|530.61|521.81|530.68|521.88|529.95|521.15|178
1685680500000|2023-06-02 04:35:00|530.65|521.85|531.24|522.44|531.29|522.49|530.55|521.75|220
1685680800000|2023-06-02 04:40:00|531.17|522.37|532.15|523.35|532.15|523.35|531.12|522.32|325
1685681100000|2023-06-02 04:45:00|532.1|523.3|531.4|522.6|532.15|523.35|531.35|522.55|223
1685681400000|2023-06-02 04:50:00|531.45|522.65|531.55|522.75|532.15|523.35|531.45|522.65|202
1685681700000|2023-06-02 04:55:00|531.6|522.8|531.4|522.6|531.65|522.85|531.09|522.29|165
1685682000000|2023-06-02 05:00:00|531.38|522.58|531.7|522.9|531.7|522.9|531.25|522.45|259
1685682300000|2023-06-02 05:05:00|531.68|522.88|531.15|522.35|531.83|523.03|530.89|522.09|184
1685682600000|2023-06-02 05:10:00|531.18|522.38|531.22|522.42|531.33|522.53|531.05|522.25|139
1685682900000|2023-06-02 05:15:00|531.23|522.43|531.81|523.01|531.85|523.05|531.22|522.42|160
1685683200000|2023-06-02 05:20:00|531.85|523.05|532.95|524.15|533|524.2|531.8|523|376
1685683500000|2023-06-02 05:25:00|532.92|524.12|533|524.2|533.24|524.44|532.85|524.05|177
1685683800000|2023-06-02 05:30:00|532.96|524.16|532.69|523.89|533.2|524.4|532.35|523.55|323
1685684100000|2023-06-02 05:35:00|532.61|523.81|532.82|524.02|532.9|524.1|532.45|523.65|300
1685684400000|2023-06-02 05:40:00|532.75|523.95|533.35|524.55|534.95|526.15|532.75|523.95|426
1685684700000|2023-06-02 05:45:00|533.55|524.75|533.75|524.95|534.09|525.29|533.45|524.65|223
1685685000000|2023-06-02 05:50:00|533.76|524.96|534.24|525.44|534.4|525.6|533.75|524.95|314
1685685300000|2023-06-02 05:55:00|534.2|525.4|533.2|524.4|534.5|525.7|533.05|524.25|163
1685685600000|2023-06-02 06:00:00|533.3|524.5|532.59|523.79|533.39|524.59|532.35|523.55|256
1685685900000|2023-06-02 06:05:00|532.54|523.74|532.75|523.95|533.09|524.29|532.52|523.72|169
1685686200000|2023-06-02 06:10:00|532.78|523.98|533.03|524.23|533.09|524.29|532.55|523.75|183
1685686500000|2023-06-02 06:15:00|533.05|524.25|532.9|524.1|533.1|524.3|532.65|523.85|174
1685686800000|2023-06-02 06:20:00|532.85|524.05|532.46|523.66|532.91|524.11|532.45|523.65|149
1685687100000|2023-06-02 06:25:00|532.48|523.68|532.85|524.05|532.95|524.15|532.48|523.68|103
1685687400000|2023-06-02 06:30:00|532.95|524.15|532|523.2|532.95|524.15|531.95|523.15|92
1685687700000|2023-06-02 06:35:00|532.05|523.25|532.15|523.35|532.61|523.81|531.95|523.15|233
1685688000000|2023-06-02 06:40:00|532.2|523.4|532.35|523.55|532.41|523.61|531.95|523.15|148
1685688300000|2023-06-02 06:45:00|532.25|523.45|532.14|523.34|532.35|523.55|532.05|523.25|107
1685688600000|2023-06-02 06:50:00|532.15|523.35|531.6|522.8|532.2|523.4|531.45|522.65|305
1685688900000|2023-06-02 06:55:00|531.58|522.78|531.37|522.57|531.96|523.16|531.35|522.55|292
1685689200000|2023-06-02 07:00:00|531.41|522.61|531.45|522.65|531.7|522.9|531.35|522.55|257
1685689500000|2023-06-02 07:05:00|531.35|522.55|531.05|522.25|531.5|522.7|530.95|522.15|328
1685689800000|2023-06-02 07:10:00|531.15|522.35|531.2|522.4|531.45|522.65|531.05|522.25|65
1685690100000|2023-06-02 07:15:00|531.25|522.45|532|523.2|532.05|523.25|531.1|522.3|176
1685690400000|2023-06-02 07:20:00|531.95|523.15|531.35|522.55|531.95|523.15|531.35|522.55|138
1685690700000|2023-06-02 07:25:00|531.44|522.64|531.5|522.7|531.67|522.87|531.35|522.55|177
1685691000000|2023-06-02 07:30:00|531.44|522.64|531.34|522.54|531.82|523.02|531.34|522.54|151
1685691300000|2023-06-02 07:35:00|531.3|522.5|531.24|522.44|531.39|522.59|531.05|522.25|151
1685691600000|2023-06-02 07:40:00|531.25|522.45|531.1|522.3|531.3|522.5|530.95|522.15|141
1685691900000|2023-06-02 07:45:00|531.03|522.23|530.85|522.05|531.09|522.29|530.85|522.05|147
1685692200000|2023-06-02 07:50:00|530.91|522.11|530.89|522.09|531.14|522.34|530.86|522.06|105
1685692500000|2023-06-02 07:55:00|530.85|522.05|530.65|521.85|530.85|522.05|530.45|521.65|99
1685692800000|2023-06-02 08:00:00|530.6|521.8|530.91|522.11|531.2|522.4|530.6|521.8|190
1685693100000|2023-06-02 08:05:00|530.92|522.12|530.98|522.18|531.1|522.3|530.85|522.05|112
1685693400000|2023-06-02 08:10:00|530.9|522.1|531.08|522.28|531.15|522.35|530.6|521.8|106
1685693700000|2023-06-02 08:15:00|531.13|522.33|530.95|522.15|531.34|522.54|530.9|522.1|156
1685694000000|2023-06-02 08:20:00|530.89|522.09|530.92|522.12|531.02|522.22|530.75|521.95|127
1685694300000|2023-06-02 08:25:00|531.02|522.22|530.75|521.95|531.11|522.31|530.75|521.95|118
1685694600000|2023-06-02 08:30:00|530.87|522.07|530.99|522.19|531.05|522.25|530.75|521.95|181
1685694900000|2023-06-02 08:35:00|531.01|522.21|531.22|522.42|531.22|522.42|530.95|522.15|111
1685695200000|2023-06-02 08:40:00|531.23|522.43|531.6|522.8|531.75|522.95|531.23|522.43|150
1685695500000|2023-06-02 08:45:00|531.6|522.8|531.98|523.18|532.1|523.3|531.6|522.8|196
1685695800000|2023-06-02 08:50:00|532|523.2|532.41|523.61|532.99|524.19|531.95|523.15|245
1685696100000|2023-06-02 08:55:00|532.36|523.56|532.29|523.49|532.47|523.67|532.25|523.45|281
1685696400000|2023-06-02 09:00:00|532.33|523.53|532.5|523.7|533.05|524.25|532.15|523.35|264
1685696700000|2023-06-02 09:05:00|532.49|523.69|532.55|523.75|532.69|523.89|532.48|523.68|118
1685697000000|2023-06-02 09:10:00|532.65|523.85|532.15|525.45|533.1|525.45|532.05|523.75|96
1685697300000|2023-06-02 09:15:00|532.23|525.53|531.03|524.33|532.3|525.6|531|524.3|216
1685697600000|2023-06-02 09:20:00|531|524.3|531.35|524.65|531.55|524.85|531|524.3|184
1685697900000|2023-06-02 09:25:00|531.33|524.63|531.2|524.5|531.38|524.68|530.95|524.25|126
1685698200000|2023-06-02 09:30:00|531.34|524.64|530.9|524.2|531.54|524.84|530.8|524.1|61
1685698500000|2023-06-02 09:35:00|530.95|524.25|530.95|524.25|530.95|524.25|530.9|524.2|53
1685698800000|2023-06-02 09:40:00|530.93|524.23|530.63|523.93|530.95|524.25|530.54|523.84|161
1685699100000|2023-06-02 09:45:00|530.65|523.95|530.4|523.7|530.65|523.95|530.3|523.6|129
1685699400000|2023-06-02 09:50:00|530.45|523.75|530.53|523.83|530.8|524.1|530.45|523.75|41
1685699700000|2023-06-02 09:55:00|530.55|523.85|530.85|524.15|530.85|524.15|530.2|523.5|165
1685700000000|2023-06-02 10:00:00|530.8|524.1|530.8|524.1|530.95|524.25|530.78|524.08|72
1685700300000|2023-06-02 10:05:00|530.75|524.05|530.84|524.14|530.85|524.15|530.6|523.9|12
1685700600000|2023-06-02 10:10:00|530.79|524.09|530.5|523.8|530.79|524.09|530.5|523.8|51
1685700900000|2023-06-02 10:15:00|530.55|523.85|530.95|524.25|530.95|524.25|530.55|523.85|43
1685701200000|2023-06-02 10:20:00|531.06|524.36|530.85|524.15|531.15|524.45|530.7|524|60
1685701500000|2023-06-02 10:25:00|530.81|524.11|530.49|523.79|530.9|524.2|530.24|523.54|206
1685701800000|2023-06-02 10:30:00|530.45|523.75|530.45|523.75|530.59|523.89|530.4|523.7|141
1685702100000|2023-06-02 10:35:00|530.43|523.73|531|524.3|531|524.3|530.4|523.7|97
1685702400000|2023-06-02 10:40:00|531.05|524.35|530.74|524.04|531.19|524.49|530.6|523.9|207
1685702700000|2023-06-02 10:45:00|530.73|524.03|530.95|524.25|531.04|524.34|530.6|523.9|179
1685703000000|2023-06-02 10:50:00|530.89|524.19|530.9|524.2|531.15|524.45|530.8|524.1|194
1685703300000|2023-06-02 10:55:00|530.95|524.25|530.95|524.25|531|524.3|530.8|524.1|164
1685703600000|2023-06-02 11:00:00|531|524.3|530.9|524.2|531.15|524.45|530.9|524.2|74
1685703900000|2023-06-02 11:05:00|530.95|524.25|530.76|524.06|531.05|524.35|530.7|524|202
1685704200000|2023-06-02 11:10:00|530.7|524|531.15|524.45|531.23|524.53|530.6|523.9|317
1685704500000|2023-06-02 11:15:00|531.2|524.5|530.8|524.1|531.2|524.5|530.8|524.1|120
1685704800000|2023-06-02 11:20:00|530.85|524.15|530.65|523.95|530.85|524.15|530.6|523.9|182
1685705100000|2023-06-02 11:25:00|530.6|523.9|530.35|523.65|530.69|523.99|530.2|523.5|126
1685705400000|2023-06-02 11:30:00|530.25|523.55|530.94|524.24|531.29|524.59|530.2|523.5|279
1685705700000|2023-06-02 11:35:00|530.91|524.21|530.4|523.7|530.95|524.25|530.2|523.5|223
1685706000000|2023-06-02 11:40:00|530.36|523.66|530.8|524.1|531.14|524.44|530.1|523.4|198
1685706300000|2023-06-02 11:45:00|530.99|524.29|530.7|524|531.51|524.81|530.39|523.69|337
1685706600000|2023-06-02 11:50:00|530.75|524.05|530.36|523.66|530.85|524.15|530.1|523.4|312
1685706900000|2023-06-02 11:55:00|530.4|523.7|530.5|523.8|530.57|523.87|530.2|523.5|248
1685707200000|2023-06-02 12:00:00|530.39|523.69|530|523.3|530.59|523.89|529.9|523.2|407
1685707500000|2023-06-02 12:05:00|529.9|523.2|530.5|523.8|530.74|524.04|529.9|523.2|349
1685707800000|2023-06-02 12:10:00|530.48|523.78|530.5|523.8|530.76|524.06|530.4|523.7|259
1685708100000|2023-06-02 12:15:00|530.6|523.9|529.9|523.2|530.65|523.95|529.41|522.71|320
1685708400000|2023-06-02 12:20:00|529.95|523.25|530.48|523.78|530.64|523.94|529.8|523.1|291
1685708700000|2023-06-02 12:25:00|530.61|523.91|530.09|523.39|530.76|524.06|529.98|523.28|351
1685709000000|2023-06-02 12:30:00|530.07|523.37|528.67|521.97|530.09|523.39|526.95|520.25|840
1685709300000|2023-06-02 12:35:00|528.69|521.99|528.91|522.21|529.55|522.85|528.17|521.47|429
1685709600000|2023-06-02 12:40:00|528.9|522.2|529.99|523.29|531.1|524.4|528.89|522.19|455
1685709900000|2023-06-02 12:45:00|530.05|523.35|528.55|521.85|530.05|523.35|528.2|521.5|328
1685710200000|2023-06-02 12:50:00|528.5|521.8|528.3|521.6|528.6|521.9|527.4|520.7|352
1685710500000|2023-06-02 12:55:00|528.26|521.56|528.75|522.05|528.98|522.28|528.2|521.5|263
1685710800000|2023-06-02 13:00:00|528.5|521.8|528.23|521.53|528.84|522.14|528|521.3|292
1685711100000|2023-06-02 13:05:00|528.25|521.55|528.4|521.7|528.99|522.29|528.1|521.4|275
1685711400000|2023-06-02 13:10:00|528.35|521.65|527.9|521.2|528.6|521.9|527.5|520.8|236
1685711700000|2023-06-02 13:15:00|527.8|521.1|527.94|521.24|527.95|521.25|527.35|520.65|246
1685712000000|2023-06-02 13:20:00|527.95|521.25|527.2|520.5|527.95|521.25|526.75|520.05|284
1685712300000|2023-06-02 13:25:00|527.15|520.45|527.8|521.1|527.83|521.13|527.1|520.4|165
1685712600000|2023-06-02 13:30:00|527.75|521.05|528.33|521.63|528.46|521.76|527.75|521.05|267
1685712900000|2023-06-02 13:35:00|528.35|521.65|527.85|521.15|528.45|521.75|527.7|521|221
1685713200000|2023-06-02 13:40:00|527.9|521.2|527.9|521.2|528.29|521.59|527.7|521|223
1685713500000|2023-06-02 13:45:00|527.7|521|526.62|519.92|527.95|521.25|525.08|518.38|580
1685713800000|2023-06-02 13:50:00|526.57|519.87|526.51|519.81|527.13|520.43|526.2|519.5|482
1685714100000|2023-06-02 13:55:00|526.59|519.89|525.09|518.39|526.65|519.95|524.12|517.42|546
1685714400000|2023-06-02 14:00:00|525.1|518.4|526.5|519.8|526.77|520.07|524.31|517.61|558
1685714700000|2023-06-02 14:05:00|526.3|519.6|525.05|518.35|526.45|519.75|525|518.3|427
1685715000000|2023-06-02 14:10:00|525|518.3|526.25|519.55|526.34|519.64|525|518.3|418
1685715300000|2023-06-02 14:15:00|526.2|519.5|526.2|519.5|526.31|519.61|525.9|519.2|311
1685715600000|2023-06-02 14:20:00|526.25|519.55|525.3|518.6|526.43|519.73|525.2|518.5|314
1685715900000|2023-06-02 14:25:00|525.2|518.5|526.35|519.65|526.35|519.65|524.9|518.2|482
1685716200000|2023-06-02 14:30:00|526.3|519.6|526.15|519.45|526.5|519.8|525.6|518.9|303
1685716500000|2023-06-02 14:35:00|526.1|519.4|526|519.3|526.52|519.82|525.85|519.15|301
1685716800000|2023-06-02 14:40:00|526.06|519.36|526.45|519.75|526.45|519.75|525.7|519|331
1685717100000|2023-06-02 14:45:00|526.3|519.6|526.35|519.65|526.9|520.2|526.3|519.6|327
1685717400000|2023-06-02 14:50:00|526.3|519.6|526.5|519.8|526.6|519.9|526.12|519.42|303
1685717700000|2023-06-02 14:55:00|526.44|519.74|527.1|520.4|527.15|520.45|526.4|519.7|288
1685718000000|2023-06-02 15:00:00|527.05|520.35|527.73|521.03|527.75|521.05|526.7|520|189
1685718300000|2023-06-02 15:05:00|527.75|521.05|527.3|520.6|528|521.3|527.1|520.4|332
1685718600000|2023-06-02 15:10:00|527.25|520.55|527.28|520.58|527.75|521.05|527.23|520.53|265
1685718900000|2023-06-02 15:15:00|527.3|520.6|527.3|520.6|527.53|520.83|527.2|520.5|142
1685719200000|2023-06-02 15:20:00|527.25|520.55|527.15|520.45|527.8|521.1|527|520.3|238
1685719500000|2023-06-02 15:25:00|527.2|520.5|527.35|520.65|527.75|521.05|527.05|520.35|210
1685719800000|2023-06-02 15:30:00|527.3|520.6|526.7|520|527.35|520.65|526.7|520|78
1685720100000|2023-06-02 15:35:00|526.75|520.05|526.8|520.1|526.9|520.2|526.7|520|17
1685720400000|2023-06-02 15:40:00|526.85|520.15|526.75|520.05|527.55|520.85|526.6|519.9|133
1685720700000|2023-06-02 15:45:00|526.7|520|526.6|519.9|526.75|520.05|526.4|519.7|151
1685721000000|2023-06-02 15:50:00|526.63|519.93|527.7|521|527.8|521.1|526.4|519.7|242
1685721300000|2023-06-02 15:55:00|527.6|520.9|528|521.3|528.15|521.45|527.4|520.7|266
1685721600000|2023-06-02 16:00:00|527.94|521.24|527.4|520.7|528.15|521.45|527.35|520.65|143
1685721900000|2023-06-02 16:05:00|527.6|520.9|527.75|521.05|528.3|521.6|527.6|520.9|148
1685722200000|2023-06-02 16:10:00|527.7|521|526.73|520.03|527.75|521.05|526.7|520|232
1685722500000|2023-06-02 16:15:00|526.7|520|526.5|519.8|527.05|520.35|526.36|519.66|215
1685722800000|2023-06-02 16:20:00|526.53|519.83|526.49|519.79|527.05|520.35|526.4|519.7|214
1685723100000|2023-06-02 16:25:00|526.51|519.81|526.85|520.15|526.85|520.15|526.5|519.8|93
1685723400000|2023-06-02 16:30:00|526.88|520.18|527.21|520.51|527.25|520.55|526.88|520.18|147
1685723700000|2023-06-02 16:35:00|527.2|520.5|527.3|520.6|527.65|520.95|527.15|520.45|81
1685724000000|2023-06-02 16:40:00|527.35|520.65|527|520.3|527.35|520.65|526.65|519.95|72
1685724300000|2023-06-02 16:45:00|526.98|520.28|526.5|519.8|527.15|520.45|526.5|519.8|22
1685724600000|2023-06-02 16:50:00|526.53|519.83|526.05|519.35|526.55|519.85|526|519.3|44
1685724900000|2023-06-02 16:55:00|526.03|519.33|526.1|519.4|526.25|519.55|525.75|519.05|133
1685725200000|2023-06-02 17:00:00|526.15|519.45|526.25|519.55|526.25|519.55|525.9|519.2|13
1685725500000|2023-06-02 17:05:00|526.3|519.6|526.45|519.75|526.75|520.05|526.3|519.6|97
1685725800000|2023-06-02 17:10:00|526.43|519.73|526.4|519.7|526.45|519.75|526|519.3|126
1685726100000|2023-06-02 17:15:00|526.43|519.73|526.1|519.4|526.65|519.95|526.1|519.4|108
1685726400000|2023-06-02 17:20:00|526.05|519.35|526.4|519.7|526.4|519.7|526|519.3|134
1685726700000|2023-06-02 17:25:00|526.35|519.65|526.2|519.5|526.4|519.7|526|519.3|33
1685727000000|2023-06-02 17:30:00|526.35|519.65|526.5|519.8|526.55|519.85|526|519.3|159
1685727300000|2023-06-02 17:35:00|526.46|519.76|526.3|519.6|526.46|519.76|526.2|519.5|123
1685727600000|2023-06-02 17:40:00|526.28|519.58|526.03|519.33|526.31|519.61|525.8|519.1|76
1685727900000|2023-06-02 17:45:00|526|519.3|526.1|519.4|526.25|519.55|526|519.3|79
1685728200000|2023-06-02 17:50:00|526.05|519.35|526.2|519.5|526.3|519.6|526.05|519.35|26
1685728500000|2023-06-02 17:55:00|526.15|519.45|526.2|519.5|526.3|519.6|525.9|519.2|65
1685728800000|2023-06-02 18:00:00|526.2|519.5|525.7|519|526.2|519.5|525.7|519|96
1685729100000|2023-06-02 18:05:00|525.76|519.06|525.84|519.14|525.88|519.18|525.25|518.55|136
1685729400000|2023-06-02 18:10:00|525.8|519.1|525.6|518.9|526.35|519.65|525.5|518.8|163
1685729700000|2023-06-02 18:15:00|525.5|518.8|525.3|518.6|525.79|519.09|525.3|518.6|105
1685730000000|2023-06-02 18:20:00|525.25|518.55|525.3|518.6|525.3|518.6|525.1|518.4|46
1685730300000|2023-06-02 18:25:00|525.2|518.5|525.4|518.7|525.5|518.8|525.2|518.5|65
1685730600000|2023-06-02 18:30:00|525.6|518.9|525.3|518.6|525.7|519|525.3|518.6|128
1685730900000|2023-06-02 18:35:00|525.25|518.55|525.5|518.8|525.6|518.9|525.05|518.35|46
1685731200000|2023-06-02 18:40:00|525.7|519|526.1|519.4|526.1|519.4|525.6|518.9|20
1685731500000|2023-06-02 18:45:00|526.15|519.45|527.6|520.9|527.95|521.25|526.15|519.45|123
1685731800000|2023-06-02 18:50:00|527.65|520.95|527.35|520.65|527.7|521|527.1|520.4|82
1685732100000|2023-06-02 18:55:00|527.4|520.7|527.68|520.98|527.7|521|527.05|520.35|148
1685732400000|2023-06-02 19:00:00|527.7|521|527.5|520.8|527.9|521.2|527.1|520.4|164
1685732700000|2023-06-02 19:05:00|527.6|520.9|527.9|521.2|527.95|521.25|527.5|520.8|101
1685733000000|2023-06-02 19:10:00|527.95|521.25|528|521.3|528.1|521.4|527.8|521.1|54
1685733300000|2023-06-02 19:15:00|528.05|521.35|528.5|521.8|528.7|522|528|521.3|84
1685733600000|2023-06-02 19:20:00|528.45|521.75|528.6|521.9|528.65|521.95|528.3|521.6|51
1685733900000|2023-06-02 19:25:00|528.5|521.8|528.45|521.75|528.74|522.04|528.35|521.65|64
1685734200000|2023-06-02 19:30:00|528.4|521.7|528.5|521.8|528.75|522.05|528.4|521.7|60
1685734500000|2023-06-02 19:35:00|528.55|521.85|529.8|523.1|529.9|523.2|528.5|521.8|131
1685734800000|2023-06-02 19:40:00|529.75|523.05|529.2|522.5|529.75|523.05|529.1|522.4|134
1685735100000|2023-06-02 19:45:00|529.3|522.6|529.85|523.15|529.9|523.2|529.3|522.6|81
1685735400000|2023-06-02 19:50:00|529.8|523.1|529.73|523.03|529.8|523.1|529.5|522.8|73
1685735700000|2023-06-02 19:55:00|529.7|523|530.8|524.1|531.57|524.87|529.5|522.8|286
1685736000000|2023-06-02 20:00:00|530.85|524.15|530.8|524.1|531.45|524.75|530.8|524.1|185
1685736300000|2023-06-02 20:05:00|530.75|524.05|531.1|524.4|531.6|524.9|530.4|523.7|124
1685736600000|2023-06-02 20:10:00|531.05|524.35|531.1|524.4|531.49|524.79|530.75|524.05|153
1685736900000|2023-06-02 20:15:00|531.2|524.5|530.85|524.15|531.2|524.5|530.4|523.7|161
1685737200000|2023-06-02 20:20:00|530.8|524.1|531|524.3|531.35|524.65|530.8|524.1|56
1685737500000|2023-06-02 20:25:00|530.95|524.25|530.75|524.05|531.2|524.5|530.75|524.05|29
1685737800000|2023-06-02 20:30:00|530.8|524.1|530.2|523.5|531.05|524.35|530.2|523.5|70
1685738100000|2023-06-02 20:35:00|530.16|523.46|530|523.3|530.45|523.75|530|523.3|27
1685738400000|2023-06-02 20:40:00|530.03|523.33|530.05|523.35|530.3|523.6|530|523.3|44
1685738700000|2023-06-02 20:45:00|530.03|523.33|530|523.3|530.1|523.4|529.75|523.05|79
1685739000000|2023-06-02 20:50:00|530.05|523.35|530.76|524.06|530.76|524.06|530|523.3|64
1685739300000|2023-06-02 20:55:00|530.77|524.07|530.9|524.2|530.9|524.2|530.75|524.05|13
1685775600000|2023-06-03 07:00:00|530.25|523.55|530.56|523.86|530.71|524.01|530.25|523.55|64
1685775900000|2023-06-03 07:05:00|530.54|523.84|530.59|523.89|530.92|524.22|530.43|523.73|54
1685776200000|2023-06-03 07:10:00|530.6|523.9|530.76|524.06|530.87|524.17|530.19|523.49|94
1685776500000|2023-06-03 07:15:00|530.8|524.1|531.26|524.56|531.29|524.59|530.76|524.06|91
1685776800000|2023-06-03 07:20:00|531.25|524.55|531.07|524.37|531.26|524.56|531.01|524.31|81
1685777100000|2023-06-03 07:25:00|531.1|524.4|531.01|524.31|531.1|524.4|530.61|523.91|69
1685777400000|2023-06-03 07:30:00|531.03|524.33|531.55|524.85|531.57|524.87|531.03|524.33|50
1685777700000|2023-06-03 07:35:00|531.65|524.95|531.71|525.01|531.79|525.09|531.65|524.95|58
1685778000000|2023-06-03 07:40:00|531.76|525.06|531.87|525.17|531.9|525.2|531.75|525.05|49
1685778300000|2023-06-03 07:45:00|531.89|525.19|531.96|525.26|531.98|525.28|531.85|525.15|48
1685778600000|2023-06-03 07:50:00|531.91|525.21|531.93|525.23|532.09|525.39|531.77|525.07|43
1685778900000|2023-06-03 07:55:00|531.89|525.19|532|525.3|532.29|525.59|531.89|525.19|67
1685779200000|2023-06-03 08:00:00|531.96|525.26|532.34|525.64|532.4|525.7|531.96|525.26|95
1685779500000|2023-06-03 08:05:00|532.31|525.61|532.54|525.84|532.57|525.87|532.31|525.61|45
1685779800000|2023-06-03 08:10:00|532.57|525.87|532.49|525.79|532.67|525.97|532.49|525.79|67
1685780100000|2023-06-03 08:15:00|532.46|525.76|532.39|525.69|532.46|525.76|531.89|525.19|96
1685780400000|2023-06-03 08:20:00|532.4|525.7|532.49|525.79|532.49|525.79|532.31|525.61|47
1685780700000|2023-06-03 08:25:00|532.5|525.8|532.35|525.65|532.51|525.81|532.34|525.64|88
1685781000000|2023-06-03 08:30:00|532.34|525.64|532.14|525.44|532.37|525.67|531.63|524.93|86
1685781300000|2023-06-03 08:35:00|532.11|525.41|532.27|525.57|532.3|525.6|531.99|525.29|63
1685781600000|2023-06-03 08:40:00|532.29|525.59|531.89|525.19|532.29|525.59|531.86|525.16|59
1685781900000|2023-06-03 08:45:00|531.88|525.18|532.08|525.38|532.1|525.4|531.77|525.07|73
1685782200000|2023-06-03 08:50:00|532.06|525.36|531.87|525.17|532.36|525.66|531.87|525.17|121
1685782500000|2023-06-03 08:55:00|531.88|525.18|531.6|524.9|531.91|525.21|531.6|524.9|49
1685782800000|2023-06-03 09:00:00|531.61|524.91|532.05|525.35|532.1|525.4|531.6|524.9|82
1685783100000|2023-06-03 09:05:00|532.04|525.34|532.05|525.35|532.05|525.35|531.99|525.29|13
1685783400000|2023-06-03 09:10:00|532.07|525.37|532.19|525.49|532.21|525.51|532.06|525.36|34
1685783700000|2023-06-03 09:15:00|532.18|525.48|532.15|525.45|532.3|525.6|532.11|525.41|28
1685784000000|2023-06-03 09:20:00|532.17|525.47|532.32|525.62|532.36|525.66|532.15|525.45|35
1685784300000|2023-06-03 09:25:00|532.31|525.61|532.45|525.75|532.5|525.8|532.31|525.61|45
1685784600000|2023-06-03 09:30:00|532.41|525.71|532.45|525.75|532.49|525.79|532.41|525.71|7
1685784900000|2023-06-03 09:35:00|532.32|525.62|532.23|525.53|532.32|525.62|532.05|525.35|37
1685785200000|2023-06-03 09:40:00|532.22|525.52|532.11|525.41|532.24|525.54|532.09|525.39|37
1685785500000|2023-06-03 09:45:00|532.14|525.44|532.14|525.44|532.25|525.55|532.09|525.39|34
1685785800000|2023-06-03 09:50:00|532.09|525.39|532.24|525.54|532.24|525.54|531.99|525.29|19
1685786100000|2023-06-03 09:55:00|532.19|525.49|532.25|525.55|532.36|525.66|532.19|525.49|19
1685786400000|2023-06-03 10:00:00|532.28|525.58|532.28|525.58|532.42|525.72|532.06|525.36|39
1685786700000|2023-06-03 10:05:00|532.21|525.51|532.07|525.37|532.35|525.65|531.97|525.27|50
1685787000000|2023-06-03 10:10:00|532.05|525.35|531.83|525.13|532.05|525.35|531.21|524.51|128
1685787300000|2023-06-03 10:15:00|531.85|525.15|532.19|525.49|532.21|525.51|531.83|525.13|62
1685787600000|2023-06-03 10:20:00|532.21|525.51|532.21|525.51|532.21|525.51|532.17|525.47|5
1685787900000|2023-06-03 10:25:00|532.17|525.47|532.28|525.58|532.3|525.6|532.17|525.47|16
1685788200000|2023-06-03 10:30:00|532.27|525.57|532.5|525.8|532.57|525.87|532.14|525.44|93
1685788500000|2023-06-03 10:35:00|532.56|525.86|532.95|526.25|532.95|526.25|532.56|525.86|77
1685788800000|2023-06-03 10:40:00|532.94|526.24|532.71|526.01|532.94|526.24|532.69|525.99|74
1685789100000|2023-06-03 10:45:00|532.72|526.02|532.87|526.17|532.91|526.21|532.72|526.02|35
1685789400000|2023-06-03 10:50:00|532.91|526.21|532.65|525.95|532.94|526.24|532.65|525.95|33
1685789700000|2023-06-03 10:55:00|532.71|526.01|532.98|526.28|533.03|526.33|532.7|526|72
1685790000000|2023-06-03 11:00:00|533.03|526.33|533.08|526.38|533.12|526.42|532.97|526.27|16
1685790300000|2023-06-03 11:05:00|533.15|526.45|532.94|526.24|533.31|526.61|532.55|525.85|56
1685790600000|2023-06-03 11:10:00|532.91|526.21|533.08|526.38|533.08|526.38|532.66|525.96|27
1685790900000|2023-06-03 11:15:00|533.06|526.36|532.66|525.96|533.09|526.39|532.57|525.87|32
1685791200000|2023-06-03 11:20:00|532.67|525.97|532.94|526.24|532.95|526.25|532.67|525.97|20
1685791500000|2023-06-03 11:25:00|532.95|526.25|532.65|525.95|532.95|526.25|532.64|525.94|55
1685791800000|2023-06-03 11:30:00|532.63|525.93|532.74|526.04|533.12|526.42|532.63|525.93|66
1685792100000|2023-06-03 11:35:00|532.75|526.05|532.28|525.58|532.77|526.07|532.23|525.53|69
1685792400000|2023-06-03 11:40:00|532.27|525.57|532.13|525.43|532.38|525.68|532.07|525.37|105
1685792700000|2023-06-03 11:45:00|532.14|525.44|532.51|525.81|532.62|525.92|532.11|525.41|56
1685793000000|2023-06-03 11:50:00|532.5|525.8|532.01|525.31|532.53|525.83|531.99|525.29|87
1685793300000|2023-06-03 11:55:00|531.99|525.29|532.05|525.35|532.19|525.49|531.99|525.29|36
1685793600000|2023-06-03 12:00:00|532.03|525.33|532.43|525.73|532.45|525.75|532.01|525.31|70
1685793900000|2023-06-03 12:05:00|532.44|525.74|532.6|525.9|532.62|525.92|532.43|525.73|50
1685794200000|2023-06-03 12:10:00|532.61|525.91|532.57|525.87|532.63|525.93|532.56|525.86|13
1685794500000|2023-06-03 12:15:00|532.55|525.85|532.6|525.9|532.76|526.06|532.47|525.77|37
1685794800000|2023-06-03 12:20:00|532.63|525.93|532.74|526.04|532.8|526.1|532.63|525.93|29
1685795100000|2023-06-03 12:25:00|532.75|526.05|532.78|526.08|532.97|526.27|532.67|525.97|51
1685795400000|2023-06-03 12:30:00|532.84|526.14|532.66|525.96|533.01|526.31|532.62|525.92|71
1685795700000|2023-06-03 12:35:00|532.67|525.97|533.11|526.41|533.16|526.46|532.67|525.97|73
1685796000000|2023-06-03 12:40:00|533.12|526.42|533.12|526.42|533.13|526.43|532.99|526.29|41
1685796300000|2023-06-03 12:45:00|533.11|526.41|533.05|526.35|533.43|526.73|532.8|526.1|77
1685796600000|2023-06-03 12:50:00|533.02|526.32|533.36|526.66|533.67|526.97|533.02|526.32|123
1685796900000|2023-06-03 12:55:00|533.34|526.64|533.39|526.69|533.49|526.79|533.07|526.37|77
1685797200000|2023-06-03 13:00:00|533.37|526.67|533.04|526.34|533.37|526.67|532.94|526.24|42
1685797500000|2023-06-03 13:05:00|533.07|526.37|532.44|525.74|533.14|526.44|532.44|525.74|36
1685797800000|2023-06-03 13:10:00|532.45|525.75|532.43|525.73|532.6|525.9|532.36|525.66|63
1685798100000|2023-06-03 13:15:00|532.42|525.72|532.31|525.61|532.56|525.86|532.29|525.59|47
1685798400000|2023-06-03 13:20:00|532.32|525.62|531.86|525.16|532.65|525.95|531.57|524.87|134
1685798700000|2023-06-03 13:25:00|531.84|525.14|532.26|525.56|532.32|525.62|531.83|525.13|153
1685799000000|2023-06-03 13:30:00|532.27|525.57|532.43|525.73|532.62|525.92|532.11|525.41|124
1685799300000|2023-06-03 13:35:00|532.42|525.72|532.15|525.45|532.45|525.75|532.11|525.41|58
1685799600000|2023-06-03 13:40:00|532.17|525.47|532.77|526.07|532.8|526.1|532.15|525.45|68
1685799900000|2023-06-03 13:45:00|532.75|526.05|532.09|525.39|532.84|526.14|531.69|524.99|157
1685800200000|2023-06-03 13:50:00|532.07|525.37|532.42|525.72|532.5|525.8|532.05|525.35|78
1685800500000|2023-06-03 13:55:00|532.43|525.73|532.64|525.94|532.64|525.94|532.31|525.61|39
1685800800000|2023-06-03 14:00:00|532.59|525.89|532.5|525.8|532.59|525.89|532.41|525.71|42
1685801100000|2023-06-03 14:05:00|532.51|525.81|532.46|525.76|532.57|525.87|532.26|525.56|49
1685801400000|2023-06-03 14:10:00|532.48|525.78|532.96|526.26|532.96|526.26|532.46|525.76|52
1685801700000|2023-06-03 14:15:00|532.95|526.25|532.66|525.96|532.95|526.25|532.59|525.89|103
1685802000000|2023-06-03 14:20:00|532.65|525.95|533.03|526.33|533.05|526.35|532.61|525.91|47
1685802300000|2023-06-03 14:25:00|533.02|526.32|532.56|525.86|533.02|526.32|532.47|525.77|39
1685802600000|2023-06-03 14:30:00|532.54|525.84|532.7|526|532.71|526.01|532.51|525.81|41
1685802900000|2023-06-03 14:35:00|532.71|526.01|532.24|525.54|532.71|526.01|531.89|525.19|137
1685803200000|2023-06-03 14:40:00|532.25|525.55|532.25|525.55|532.35|525.65|532.14|525.44|75
1685803500000|2023-06-03 14:45:00|532.23|525.53|532.11|525.41|532.36|525.66|532.09|525.39|27
1685803800000|2023-06-03 14:50:00|532.1|525.4|532.15|525.45|532.38|525.68|532.1|525.4|52
1685804100000|2023-06-03 14:55:00|532.11|525.41|531.85|525.15|532.16|525.46|531.85|525.15|44
1685804400000|2023-06-03 15:00:00|531.81|525.11|531.94|525.24|532.21|525.51|531.54|524.84|143
1685804700000|2023-06-03 15:05:00|531.96|525.26|531.69|524.99|532.16|525.46|531.69|524.99|52
1685805000000|2023-06-03 15:10:00|531.65|524.95|530.66|523.96|531.66|524.96|530.66|523.96|130
1685805300000|2023-06-03 15:15:00|530.65|523.95|529.99|523.29|530.93|524.23|529.69|522.99|307
1685805600000|2023-06-03 15:20:00|530.02|523.32|531.09|524.39|531.09|524.39|529.99|523.29|173
1685805900000|2023-06-03 15:25:00|531.11|524.41|531.37|524.67|531.37|524.67|530.99|524.29|118
1685806200000|2023-06-03 15:30:00|531.36|524.66|531.15|524.45|531.36|524.66|531.09|524.39|76
1685806500000|2023-06-03 15:35:00|531.12|524.42|530.87|524.17|531.25|524.55|530.84|524.14|83
1685806800000|2023-06-03 15:40:00|530.84|524.14|530.92|524.22|530.95|524.25|530.84|524.14|59
1685807100000|2023-06-03 15:45:00|530.87|524.17|531.02|524.32|531.02|524.32|530.87|524.17|38
1685807400000|2023-06-03 15:50:00|530.99|524.29|531.47|524.77|531.65|524.95|530.99|524.29|73
1685807700000|2023-06-03 15:55:00|531.49|524.79|532.55|525.85|532.59|525.89|531.48|524.78|266
1685808000000|2023-06-03 16:00:00|532.54|525.84|533.13|526.43|533.16|526.46|532.5|525.8|153
1685808300000|2023-06-03 16:05:00|533.11|526.41|532.04|525.34|533.13|526.43|532.04|525.34|173
1685808600000|2023-06-03 16:10:00|532.03|525.33|532.5|525.8|532.5|525.8|531.87|525.17|70
1685808900000|2023-06-03 16:15:00|532.45|525.75|532.22|525.52|532.45|525.75|532.15|525.45|89
1685809200000|2023-06-03 16:20:00|532.19|525.49|532.79|526.09|532.91|526.21|532.19|525.49|140
1685809500000|2023-06-03 16:25:00|532.77|526.07|533.28|526.58|533.28|526.58|532.71|526.01|80
1685809800000|2023-06-03 16:30:00|533.3|526.6|533.29|526.59|533.39|526.69|533.03|526.33|127
1685810100000|2023-06-03 16:35:00|533.28|526.58|533.41|526.71|533.52|526.82|533.21|526.51|34
1685810400000|2023-06-03 16:40:00|533.48|526.78|533.32|526.62|533.48|526.78|533.21|526.51|17
1685810700000|2023-06-03 16:45:00|533.46|526.76|532.58|525.88|533.46|526.76|532.57|525.87|64
1685811000000|2023-06-03 16:50:00|532.6|525.9|533.16|526.46|533.19|526.49|532.57|525.87|127
1685811300000|2023-06-03 16:55:00|533.07|526.37|532.7|526|533.12|526.42|532.35|525.65|97
1685811600000|2023-06-03 17:00:00|532.67|525.97|532.69|525.99|532.74|526.04|532.41|525.71|154
1685811900000|2023-06-03 17:05:00|532.7|526|532.87|526.17|533.04|526.34|532.67|525.97|125
1685812200000|2023-06-03 17:10:00|532.89|526.19|532.04|525.34|532.91|526.21|531.84|525.14|231
1685812500000|2023-06-03 17:15:00|532.05|525.35|531.89|525.19|532.4|525.7|531.72|525.02|159
1685812800000|2023-06-03 17:20:00|531.9|525.2|532.29|525.59|532.31|525.61|531.79|525.09|101
1685813100000|2023-06-03 17:25:00|532.31|525.61|531.62|524.92|532.31|525.61|531.59|524.89|137
1685813400000|2023-06-03 17:30:00|531.63|524.93|531.72|525.02|531.8|525.1|531.41|524.71|74
1685813700000|2023-06-03 17:35:00|531.71|525.01|530.91|524.21|531.72|525.02|530.49|523.79|161
1685814000000|2023-06-03 17:40:00|530.89|524.19|531.2|524.5|531.31|524.61|530.81|524.11|72
1685814300000|2023-06-03 17:45:00|531.1|524.4|530.82|524.12|531.11|524.41|530.46|523.76|222
1685814600000|2023-06-03 17:50:00|530.78|524.08|531.47|524.77|531.51|524.81|530.77|524.07|166
1685814900000|2023-06-03 17:55:00|531.48|524.78|531.3|524.6|531.48|524.78|531.11|524.41|77
1685815200000|2023-06-03 18:00:00|531.22|524.52|530.96|524.26|531.22|524.52|530.75|524.05|157
1685815500000|2023-06-03 18:05:00|530.95|524.25|530.17|523.47|530.97|524.27|529.33|522.63|275
1685815800000|2023-06-03 18:10:00|530.16|523.46|529.75|523.05|530.16|523.46|529.67|522.97|195
1685816100000|2023-06-03 18:15:00|529.78|523.08|530.18|523.48|530.3|523.6|529.34|522.64|144
1685816400000|2023-06-03 18:20:00|530.23|523.53|530.2|523.5|530.23|523.53|529.71|523.01|103
1685816700000|2023-06-03 18:25:00|530.23|523.53|530.74|524.04|530.75|524.05|530.23|523.53|76
1685817000000|2023-06-03 18:30:00|530.73|524.03|530.68|523.98|530.94|524.24|530.63|523.93|55
1685817300000|2023-06-03 18:35:00|530.62|523.92|530.7|524|530.74|524.04|530.45|523.75|59
1685817600000|2023-06-03 18:40:00|530.71|524.01|530.69|523.99|530.95|524.25|530.62|523.92|35
1685817900000|2023-06-03 18:45:00|530.65|523.95|530.53|523.83|530.68|523.98|530.29|523.59|90
1685818200000|2023-06-03 18:50:00|530.52|523.82|529.97|523.27|530.52|523.82|529.89|523.19|120
1685818500000|2023-06-03 18:55:00|529.96|523.26|530.27|523.57|530.3|523.6|529.95|523.25|39
1685818800000|2023-06-03 19:00:00|530.21|523.51|529.73|523.03|530.21|523.51|529.66|522.96|75
1685819100000|2023-06-03 19:05:00|529.72|523.02|530.13|523.43|530.13|523.43|529.71|523.01|59
1685819400000|2023-06-03 19:10:00|530.14|523.44|530.06|523.36|530.33|523.63|529.97|523.27|77
1685819700000|2023-06-03 19:15:00|529.99|523.29|529.71|523.01|529.99|523.29|529.62|522.92|54
1685820000000|2023-06-03 19:20:00|529.69|522.99|529.09|522.39|529.69|522.99|529|522.3|80
1685820300000|2023-06-03 19:25:00|529.07|522.37|529.54|522.84|529.63|522.93|528.94|522.24|83
1685820600000|2023-06-03 19:30:00|529.53|522.83|529.22|522.52|529.53|522.83|529.07|522.37|59
1685820900000|2023-06-03 19:35:00|529.24|522.54|529.53|522.83|529.54|522.84|529.24|522.54|21
1685821200000|2023-06-03 19:40:00|529.5|522.8|529.76|523.06|529.76|523.06|529.47|522.77|43
1685821500000|2023-06-03 19:45:00|529.75|523.05|529.66|522.96|529.75|523.05|529.33|522.63|45
1685821800000|2023-06-03 19:50:00|529.68|522.98|529.15|522.45|530.1|523.4|527.53|520.83|440
1685822100000|2023-06-03 19:55:00|529.1|522.4|528.85|522.15|529.2|522.5|528.5|521.8|189
1685822400000|2023-06-03 20:00:00|528.86|522.16|528.89|522.19|528.94|522.24|527.96|521.26|192
1685822700000|2023-06-03 20:05:00|528.9|522.2|528.9|522.2|528.92|522.22|528.48|521.78|91
1685823000000|2023-06-03 20:10:00|528.91|522.21|529.76|523.06|529.79|523.09|528.63|521.93|120
1685823300000|2023-06-03 20:15:00|529.85|523.15|530.21|523.51|530.27|523.57|529.79|523.09|103
1685823600000|2023-06-03 20:20:00|530.18|523.48|530.85|524.15|531.15|524.45|530.15|523.45|72
1685823900000|2023-06-03 20:25:00|530.84|524.14|530.95|524.25|531.05|524.35|530.82|524.12|51
1685824200000|2023-06-03 20:30:00|530.98|524.28|531.11|524.41|531.36|524.66|530.95|524.25|72
1685824500000|2023-06-03 20:35:00|531.12|524.42|530.84|524.14|531.12|524.42|530.81|524.11|28
1685824800000|2023-06-03 20:40:00|530.81|524.11|530.72|524.02|530.89|524.19|530.72|524.02|11
1685825100000|2023-06-03 20:45:00|530.78|524.08|531.16|524.46|531.18|524.48|530.71|524.01|72
1685825400000|2023-06-03 20:50:00|531.17|524.47|530.83|524.13|531.18|524.48|530.74|524.04|46
1685825700000|2023-06-03 20:55:00|530.89|524.19|530.93|524.23|531.03|524.33|530.88|524.18|62
1685826000000|2023-06-03 21:00:00|530.92|524.22|531.47|524.77|531.47|524.77|530.72|524.02|54
1685826300000|2023-06-03 21:05:00|531.43|524.73|531.63|524.93|531.66|524.96|531.31|524.61|48
1685826600000|2023-06-03 21:10:00|531.58|524.88|530.29|523.59|531.58|524.88|529.1|522.4|351
1685826900000|2023-06-03 21:15:00|530.3|523.6|530.95|524.25|530.97|524.27|530.29|523.59|86
1685827200000|2023-06-03 21:20:00|530.97|524.27|531.22|524.52|531.41|524.71|530.97|524.27|43
1685827500000|2023-06-03 21:25:00|531.23|524.53|531.61|524.91|531.61|524.91|531.13|524.43|67
1685827800000|2023-06-03 21:30:00|531.59|524.89|531.61|524.91|531.62|524.92|531.56|524.86|16
1685828100000|2023-06-03 21:35:00|531.59|524.89|531.34|524.64|531.59|524.89|530.99|524.29|88
1685828400000|2023-06-03 21:40:00|531.35|524.65|531.93|525.23|531.98|525.28|531.3|524.6|70
1685828700000|2023-06-03 21:45:00|531.92|525.22|531.48|524.78|531.94|525.24|531.48|524.78|37
1685829000000|2023-06-03 21:50:00|531.45|524.75|531.42|524.72|531.55|524.85|531.35|524.65|41
1685829300000|2023-06-03 21:55:00|531.43|524.73|531.47|524.77|531.52|524.82|531.39|524.69|27
1685829600000|2023-06-03 22:00:00|531.45|524.75|531.71|525.01|531.73|525.03|531.44|524.74|100
1685829900000|2023-06-03 22:05:00|531.72|525.02|531.84|525.14|531.84|525.14|531.63|524.93|38
1685830200000|2023-06-03 22:10:00|531.82|525.12|531.74|525.04|531.87|525.17|531.71|525.01|25
1685830500000|2023-06-03 22:15:00|531.7|525|531.68|524.98|531.73|525.03|531.61|524.91|19
1685830800000|2023-06-03 22:20:00|531.61|524.91|531.85|525.15|531.85|525.15|531.61|524.91|15
1685831100000|2023-06-03 22:25:00|531.92|525.22|532.27|525.57|532.33|525.63|531.91|525.21|36
1685831400000|2023-06-03 22:30:00|532.21|525.51|532.62|525.92|532.62|525.92|532.21|525.51|28
1685831700000|2023-06-03 22:35:00|532.55|525.85|532.73|526.03|532.75|526.05|532.38|525.68|58
1685832000000|2023-06-03 22:40:00|532.74|526.04|532.72|526.02|532.74|526.04|532.68|525.98|19
1685832300000|2023-06-03 22:45:00|532.73|526.03|533.12|526.42|533.15|526.45|532.73|526.03|58
1685832600000|2023-06-03 22:50:00|533.11|526.41|533.2|526.5|533.24|526.54|532.82|526.12|55
1685832900000|2023-06-03 22:55:00|533.22|526.52|533.22|526.52|533.22|526.52|532.97|526.27|68
1685833200000|2023-06-03 23:00:00|533.21|526.51|533.53|526.83|533.53|526.83|533.21|526.51|123
1685833500000|2023-06-03 23:05:00|533.52|526.82|533.78|527.08|533.81|527.11|533.41|526.71|62
1685833800000|2023-06-03 23:10:00|533.79|527.09|533.63|526.93|533.79|527.09|533.5|526.8|57
1685834100000|2023-06-03 23:15:00|533.6|526.9|533.61|526.91|533.63|526.93|533.45|526.75|58
1685834400000|2023-06-03 23:20:00|533.63|526.93|534.09|527.39|534.12|527.42|533.63|526.93|50
1685834700000|2023-06-03 23:25:00|534.07|527.37|534.05|527.35|534.07|527.37|533.67|526.97|35
1685835000000|2023-06-03 23:30:00|534.07|527.37|534.42|527.72|534.7|528|534.07|527.37|94
1685835300000|2023-06-03 23:35:00|534.43|527.73|534.46|527.76|534.49|527.79|534.34|527.64|38
1685835600000|2023-06-03 23:40:00|534.51|527.81|534.95|528.25|535.05|528.35|534.51|527.81|67
1685835900000|2023-06-03 23:45:00|534.97|528.27|535.03|528.33|535.45|528.75|534.89|528.19|113
1685836200000|2023-06-03 23:50:00|535.02|528.32|535.73|529.03|536.53|529.83|535.02|528.32|252
1685836500000|2023-06-03 23:55:00|535.74|529.04|537.45|530.75|537.47|530.77|535.74|529.04|248
1685836800000|2023-06-04 00:00:00|537.47|530.77|536.31|529.61|538.17|531.47|536.24|529.54|342
1685837100000|2023-06-04 00:05:00|536.32|529.62|538.22|531.52|538.96|532.26|536.32|529.62|398
1685837400000|2023-06-04 00:10:00|538.23|531.53|539.03|532.33|539.59|532.89|538.19|531.49|384
1685837700000|2023-06-04 00:15:00|539.02|532.32|540.05|533.35|540.87|534.17|539.02|532.32|365
1685838000000|2023-06-04 00:20:00|540.04|533.34|540.55|533.85|541.78|535.08|539.99|533.29|343
1685838300000|2023-06-04 00:25:00|540.57|533.87|539.91|533.21|541.69|534.99|539.91|533.21|294
1685838600000|2023-06-04 00:30:00|539.88|533.18|538.84|532.14|540.19|533.49|538.48|531.78|304
1685838900000|2023-06-04 00:35:00|538.83|532.13|538.43|531.73|539.69|532.99|538.39|531.69|314
1685839200000|2023-06-04 00:40:00|538.44|531.74|538.22|531.52|539.05|532.35|537.6|530.9|264
1685839500000|2023-06-04 00:45:00|538.23|531.53|537.34|530.64|538.39|531.69|537|530.3|212
1685839800000|2023-06-04 00:50:00|537.36|530.66|536.63|529.93|538.08|531.38|536.59|529.89|208
1685840100000|2023-06-04 00:55:00|536.65|529.95|535.65|528.95|537.03|530.33|535.6|528.9|159
1685840400000|2023-06-04 01:00:00|535.66|528.96|534.97|528.27|536.01|529.31|534.67|527.97|291
1685840700000|2023-06-04 01:05:00|534.94|528.24|535|528.3|535.23|528.53|534.65|527.95|174
1685841000000|2023-06-04 01:10:00|535.01|528.31|536.2|529.5|536.76|530.06|534.99|528.29|267
1685841300000|2023-06-04 01:15:00|536.15|529.45|536.02|529.32|536.69|529.99|536.01|529.31|146
1685841600000|2023-06-04 01:20:00|536|529.3|535.89|529.19|536.47|529.77|535.76|529.06|49
1685841900000|2023-06-04 01:25:00|535.91|529.21|536.35|529.65|536.35|529.65|535.85|529.15|103
1685842200000|2023-06-04 01:30:00|536.37|529.67|536.29|529.59|537.05|530.35|536.29|529.59|142
1685842500000|2023-06-04 01:35:00|536.31|529.61|536.49|529.79|536.53|529.83|536.26|529.56|48
1685842800000|2023-06-04 01:40:00|536.52|529.82|535.95|529.25|536.55|529.85|535.67|528.97|120
1685843100000|2023-06-04 01:45:00|535.99|529.29|536.06|529.36|536.16|529.46|535.91|529.21|62
1685843400000|2023-06-04 01:50:00|536.19|529.49|535.87|529.17|536.5|529.8|535.75|529.05|139
1685843700000|2023-06-04 01:55:00|535.85|529.15|534.95|528.25|535.85|529.15|534.87|528.17|68
1685844000000|2023-06-04 02:00:00|535.14|528.44|534.64|527.94|535.25|528.55|534.54|527.84|131
1685844300000|2023-06-04 02:05:00|534.63|527.93|534.54|527.84|534.67|527.97|534.49|527.79|58
1685844600000|2023-06-04 02:10:00|534.56|527.86|535.05|528.35|535.07|528.37|534.55|527.85|55
1685844900000|2023-06-04 02:15:00|535.03|528.33|535.75|529.05|535.77|529.07|535.03|528.33|69
1685845200000|2023-06-04 02:20:00|535.73|529.03|534.87|528.17|535.73|529.03|534.81|528.11|64
1685845500000|2023-06-04 02:25:00|534.86|528.16|534.92|528.22|535.03|528.33|534.86|528.16|47
1685845800000|2023-06-04 02:30:00|534.94|528.24|536.12|529.42|536.16|529.46|534.94|528.24|114
1685846100000|2023-06-04 02:35:00|536.15|529.45|535.77|529.07|536.16|529.46|535.77|529.07|56
1685846400000|2023-06-04 02:40:00|535.72|529.02|535.45|528.75|535.81|529.11|535.22|528.52|31
1685846700000|2023-06-04 02:45:00|535.44|528.74|535.79|529.09|535.79|529.09|535.44|528.74|41
1685847000000|2023-06-04 02:50:00|535.8|529.1|536.31|529.61|536.51|529.81|535.8|529.1|114
1685847300000|2023-06-04 02:55:00|536.3|529.6|536.3|529.6|536.36|529.66|536.06|529.36|60
1685847600000|2023-06-04 03:00:00|536.31|529.61|535.4|528.7|536.36|529.66|535.4|528.7|61
1685847900000|2023-06-04 03:05:00|535.41|528.71|535.53|528.83|535.53|528.83|535.4|528.7|29
1685848200000|2023-06-04 03:10:00|535.5|528.8|536.39|529.69|536.45|529.75|535.5|528.8|86
1685848500000|2023-06-04 03:15:00|536.38|529.68|536.24|529.54|536.5|529.8|536.11|529.41|125
1685848800000|2023-06-04 03:20:00|536.21|529.51|537.01|530.31|537.01|530.31|536.2|529.5|68
1685849100000|2023-06-04 03:25:00|536.99|530.29|536.74|530.04|537.07|530.37|536.71|530.01|62
1685849400000|2023-06-04 03:30:00|536.77|530.07|536.76|530.06|536.81|530.11|536.71|530.01|19
1685849700000|2023-06-04 03:35:00|536.73|530.03|536.73|530.03|537.4|530.7|536.64|529.94|112
1685850000000|2023-06-04 03:40:00|536.71|530.01|536.55|529.85|536.93|530.23|536.54|529.84|64
1685850300000|2023-06-04 03:45:00|536.54|529.84|536.84|530.14|536.89|530.19|536.49|529.79|50
1685850600000|2023-06-04 03:50:00|536.88|530.18|537.75|531.05|537.75|531.05|536.83|530.13|115
1685850900000|2023-06-04 03:55:00|537.69|530.99|537.16|530.46|537.78|531.08|537.11|530.41|85
1685851200000|2023-06-04 04:00:00|537.21|530.51|536.94|530.24|537.22|530.52|536.86|530.16|62
1685851500000|2023-06-04 04:05:00|536.95|530.25|536.95|530.25|537|530.3|536.9|530.2|97
1685851800000|2023-06-04 04:10:00|536.98|530.28|537.48|530.78|537.5|530.8|536.93|530.23|80
1685852100000|2023-06-04 04:15:00|537.5|530.8|537.62|530.92|537.67|530.97|537.49|530.79|62
1685852400000|2023-06-04 04:20:00|537.53|530.83|537.15|530.45|537.53|530.83|537.08|530.38|74
1685852700000|2023-06-04 04:25:00|537.14|530.44|537.07|530.37|537.24|530.54|537.01|530.31|58
1685853000000|2023-06-04 04:30:00|537.06|530.36|537.13|530.43|537.22|530.52|536.97|530.27|37
1685853300000|2023-06-04 04:35:00|536.99|530.29|537.05|530.35|537.05|530.35|536.85|530.15|42
1685853600000|2023-06-04 04:40:00|537.11|530.41|537.05|530.35|537.31|530.61|537.04|530.34|63
1685853900000|2023-06-04 04:45:00|537.1|530.4|536.84|530.14|537.12|530.42|536.81|530.11|50
1685854200000|2023-06-04 04:50:00|536.85|530.15|537.21|530.51|537.22|530.52|536.84|530.14|49
1685854500000|2023-06-04 04:55:00|537.22|530.52|537.18|530.48|537.32|530.62|537.04|530.34|75
1685854800000|2023-06-04 05:00:00|537.2|530.5|537.11|530.41|537.31|530.61|537.07|530.37|42
1685855100000|2023-06-04 05:05:00|537.12|530.42|537.1|530.4|537.14|530.44|537.09|530.39|15
1685855400000|2023-06-04 05:10:00|537.11|530.41|537.09|530.39|537.11|530.41|537.02|530.32|29
1685855700000|2023-06-04 05:15:00|537.07|530.37|536.55|529.85|537.16|530.46|536.35|529.65|64
1685856000000|2023-06-04 05:20:00|536.59|529.89|536.63|529.93|536.88|530.18|536.59|529.89|61
1685856300000|2023-06-04 05:25:00|536.6|529.9|536.76|530.06|536.76|530.06|536.41|529.71|40
1685856600000|2023-06-04 05:30:00|536.75|530.05|536.82|530.12|536.85|530.15|536.67|529.97|34
1685856900000|2023-06-04 05:35:00|536.81|530.11|536.84|530.14|536.88|530.18|536.5|529.8|62
1685857200000|2023-06-04 05:40:00|536.83|530.13|536.75|530.05|536.83|530.13|536.71|530.01|23
1685857500000|2023-06-04 05:45:00|536.74|530.04|536.36|529.66|536.78|530.08|536.36|529.66|42
1685857800000|2023-06-04 05:50:00|536.38|529.68|536.39|529.69|536.39|529.69|536.3|529.6|19
1685858100000|2023-06-04 05:55:00|536.35|529.65|536.71|530.01|536.71|530.01|536.34|529.64|10
1685858400000|2023-06-04 06:00:00|536.72|530.02|536.05|529.35|536.84|530.14|536.05|529.35|83
1685858700000|2023-06-04 06:05:00|536.04|529.34|536.15|529.45|536.22|529.52|535.95|529.25|40
1685859000000|2023-06-04 06:10:00|536.17|529.47|536.29|529.59|536.39|529.69|535.99|529.29|74
1685859300000|2023-06-04 06:15:00|536.25|529.55|536.64|529.94|536.65|529.95|536.2|529.5|64
1685859600000|2023-06-04 06:20:00|536.62|529.92|536.01|529.31|536.64|529.94|535.92|529.22|71
1685859900000|2023-06-04 06:25:00|536.05|529.35|536.03|529.33|536.25|529.55|536.03|529.33|39
1685860200000|2023-06-04 06:30:00|536.01|529.31|536.64|529.94|536.65|529.95|536.01|529.31|94
1685860500000|2023-06-04 06:35:00|536.61|529.91|536.65|529.95|536.71|530.01|536.27|529.57|76
1685860800000|2023-06-04 06:40:00|536.63|529.93|536.81|530.11|536.9|530.2|536.63|529.93|76
1685861100000|2023-06-04 06:45:00|536.85|530.15|537.72|531.02|537.92|531.22|536.85|530.15|197
1685861400000|2023-06-04 06:50:00|537.71|531.01|537.91|531.21|537.91|531.21|537.34|530.64|101
1685861700000|2023-06-04 06:55:00|537.9|531.2|537.73|531.03|537.99|531.29|537.68|530.98|94
1685862000000|2023-06-04 07:00:00|537.75|531.05|537.6|530.9|538.08|531.38|537.58|530.88|153
1685862300000|2023-06-04 07:05:00|537.63|530.93|537.6|530.9|537.78|531.08|537.6|530.9|47
1685862600000|2023-06-04 07:10:00|537.62|530.92|537.99|531.29|538.13|531.43|537.62|530.92|79
1685862900000|2023-06-04 07:15:00|537.97|531.27|537.92|531.22|538.25|531.55|537.65|530.95|144
1685863200000|2023-06-04 07:20:00|537.94|531.24|538.27|531.57|538.41|531.71|537.89|531.19|73
1685863500000|2023-06-04 07:25:00|538.28|531.58|538.3|531.6|538.68|531.98|538.27|531.57|55
1685863800000|2023-06-04 07:30:00|538.33|531.63|538.38|531.68|538.55|531.85|538.13|531.43|113
1685864100000|2023-06-04 07:35:00|538.4|531.7|538.66|531.96|538.66|531.96|538.24|531.54|83
1685864400000|2023-06-04 07:40:00|538.65|531.95|538.42|531.72|538.65|531.95|538.26|531.56|87
1685864700000|2023-06-04 07:45:00|538.44|531.74|538.32|531.62|538.46|531.76|538.21|531.51|66
1685865000000|2023-06-04 07:50:00|538.28|531.58|539.01|532.31|539.19|532.49|538.28|531.58|80
1685865300000|2023-06-04 07:55:00|539.04|532.34|538.94|532.24|539.14|532.44|538.72|532.02|116
1685865600000|2023-06-04 08:00:00|538.89|532.19|538.97|532.27|538.99|532.29|538.48|531.78|142
1685865900000|2023-06-04 08:05:00|538.96|532.26|538.79|532.09|538.97|532.27|538.77|532.07|167
1685866200000|2023-06-04 08:10:00|538.8|532.1|538.79|532.09|538.92|532.22|538.57|531.87|90
1685866500000|2023-06-04 08:15:00|538.8|532.1|538.9|532.2|539.15|532.45|538.8|532.1|49
1685866800000|2023-06-04 08:20:00|538.89|532.19|538.43|531.73|538.89|532.19|538.43|531.73|40
1685867100000|2023-06-04 08:25:00|538.52|531.82|539.25|532.55|539.25|532.55|538.52|531.82|124
1685867400000|2023-06-04 08:30:00|539.26|532.56|539.26|532.56|539.48|532.78|539.21|532.51|79
1685867700000|2023-06-04 08:35:00|539.25|532.55|538.92|532.22|539.25|532.55|538.85|532.15|107
1685868000000|2023-06-04 08:40:00|538.9|532.2|538.64|531.94|538.9|532.2|538.52|531.82|65
1685868300000|2023-06-04 08:45:00|538.59|531.89|538.82|532.12|538.82|532.12|538.47|531.77|30
1685868600000|2023-06-04 08:50:00|538.85|532.15|538.9|532.2|539.1|532.4|538.85|532.15|45
1685868900000|2023-06-04 08:55:00|538.89|532.19|539.07|532.37|539.07|532.37|538.64|531.94|67
1685869200000|2023-06-04 09:00:00|539.06|532.36|539.12|532.42|539.12|532.42|538.93|532.23|61
1685869500000|2023-06-04 09:05:00|539.13|532.43|539.24|532.54|539.35|532.65|539.12|532.42|70
1685869800000|2023-06-04 09:10:00|539.25|532.55|539.29|532.59|539.63|532.93|539.24|532.54|56
1685870100000|2023-06-04 09:15:00|539.32|532.62|539.35|532.65|539.57|532.87|539|532.3|112
1685870400000|2023-06-04 09:20:00|539.37|532.67|539.79|533.09|539.82|533.12|539.35|532.65|92
1685870700000|2023-06-04 09:25:00|539.8|533.1|539.83|533.13|540.14|533.44|539.75|533.05|54
1685871000000|2023-06-04 09:30:00|539.84|533.14|539.77|533.07|539.96|533.26|539.62|532.92|89
1685871300000|2023-06-04 09:35:00|539.81|533.11|540.09|533.39|540.12|533.42|539.66|532.96|128
1685871600000|2023-06-04 09:40:00|540.07|533.37|539.65|532.95|540.13|533.43|539.56|532.86|97
1685871900000|2023-06-04 09:45:00|539.59|532.89|540.1|533.4|540.19|533.49|539.59|532.89|131
1685872200000|2023-06-04 09:50:00|540.12|533.42|540.23|533.53|540.32|533.62|540.12|533.42|42
1685872500000|2023-06-04 09:55:00|540.21|533.51|540.31|533.61|540.33|533.63|540.11|533.41|63
1685872800000|2023-06-04 10:00:00|540.32|533.62|539.91|533.21|540.35|533.65|539.91|533.21|35
1685873100000|2023-06-04 10:05:00|539.92|533.22|539.72|533.02|540|533.3|539.71|533.01|53
1685873400000|2023-06-04 10:10:00|539.71|533.01|539.62|532.92|539.74|533.04|539.5|532.8|40
1685873700000|2023-06-04 10:15:00|539.61|532.91|539.71|533.01|539.94|533.24|539.4|532.7|85
1685874000000|2023-06-04 10:20:00|539.72|533.02|539.72|533.02|539.81|533.11|539.7|533|87
1685874300000|2023-06-04 10:25:00|539.73|533.03|539.9|533.2|540.06|533.36|539.72|533.02|68
1685874600000|2023-06-04 10:30:00|539.87|533.17|539.91|533.21|539.91|533.21|539.6|532.9|46
1685874900000|2023-06-04 10:35:00|539.9|533.2|539.51|532.81|539.91|533.21|539.45|532.75|40
1685875200000|2023-06-04 10:40:00|539.6|532.9|539.72|533.02|539.73|533.03|539.5|532.8|35
1685875500000|2023-06-04 10:45:00|539.66|532.96|539.6|532.9|539.66|532.96|539.5|532.8|19
1685875800000|2023-06-04 10:50:00|539.61|532.91|539.75|533.05|540|533.3|539.6|532.9|48
1685876100000|2023-06-04 10:55:00|539.74|533.04|539.65|532.95|539.76|533.06|539.5|532.8|72
1685876400000|2023-06-04 11:00:00|539.64|532.94|539.35|532.65|539.65|532.95|539.3|532.6|69
1685876700000|2023-06-04 11:05:00|539.34|532.64|539.41|532.71|539.45|532.75|539.29|532.59|23
1685877000000|2023-06-04 11:10:00|539.42|532.72|539.71|533.01|539.71|533.01|539.42|532.72|17
1685877300000|2023-06-04 11:15:00|539.7|533|539.29|532.59|539.7|533|539.2|532.5|22
1685877600000|2023-06-04 11:20:00|539.3|532.6|539.66|532.96|539.72|533.02|539.3|532.6|64
1685877900000|2023-06-04 11:25:00|539.6|532.9|539.47|532.77|539.74|533.04|539.46|532.76|32
1685878200000|2023-06-04 11:30:00|539.46|532.76|539.64|532.94|539.64|532.94|539.3|532.6|65
1685878500000|2023-06-04 11:35:00|539.61|532.91|539.04|532.34|539.61|532.91|539|532.3|41
1685878800000|2023-06-04 11:40:00|539.05|532.35|538.67|531.97|539.4|532.7|538.66|531.96|137
1685879100000|2023-06-04 11:45:00|538.72|532.02|538.49|531.79|538.85|532.15|537.54|530.84|203
1685879400000|2023-06-04 11:50:00|538.46|531.76|537.86|531.16|538.49|531.79|537.61|530.91|142
1685879700000|2023-06-04 11:55:00|537.84|531.14|538.3|531.6|538.3|531.6|537.75|531.05|133
1685880000000|2023-06-04 12:00:00|538.25|531.55|538.27|531.57|538.39|531.69|538.08|531.38|68
1685880300000|2023-06-04 12:05:00|538.29|531.59|538.1|531.4|538.29|531.59|538.09|531.39|15
1685880600000|2023-06-04 12:10:00|538.11|531.41|538.47|531.77|538.5|531.8|538.11|531.41|24
1685880900000|2023-06-04 12:15:00|538.48|531.78|538.55|531.85|538.55|531.85|538.41|531.71|13
1685881200000|2023-06-04 12:20:00|538.62|531.92|538.52|531.82|538.82|532.12|538.32|531.62|54
1685881500000|2023-06-04 12:25:00|538.45|531.75|538.34|531.64|538.55|531.85|538.24|531.54|78
1685881800000|2023-06-04 12:30:00|538.38|531.68|538.29|531.59|538.44|531.74|537.94|531.24|106
1685882100000|2023-06-04 12:35:00|538.3|531.6|538.63|531.93|538.74|532.04|538.3|531.6|48
1685882400000|2023-06-04 12:40:00|538.62|531.92|538.64|531.94|538.68|531.98|538.36|531.66|101
1685882700000|2023-06-04 12:45:00|538.55|531.85|539.11|532.41|539.14|532.44|538.55|531.85|100
1685883000000|2023-06-04 12:50:00|539.1|532.4|539.22|532.52|539.23|532.53|539.09|532.39|59
1685883300000|2023-06-04 12:55:00|539.25|532.55|539.4|532.7|539.43|532.73|539.24|532.54|76
1685883600000|2023-06-04 13:00:00|539.42|532.72|539.54|532.84|539.54|532.84|539.4|532.7|85
1685883900000|2023-06-04 13:05:00|539.53|532.83|538.96|532.26|539.53|532.83|538.91|532.21|59
1685884200000|2023-06-04 13:10:00|538.99|532.29|539.06|532.36|539.1|532.4|538.99|532.29|51
1685884500000|2023-06-04 13:15:00|539.07|532.37|539.19|532.49|539.29|532.59|539.07|532.37|42
1685884800000|2023-06-04 13:20:00|539.2|532.5|539.31|532.61|539.36|532.66|539.11|532.41|36
1685885100000|2023-06-04 13:25:00|539.32|532.62|538.98|532.28|539.55|532.85|538.92|532.22|118
1685885400000|2023-06-04 13:30:00|539.1|532.4|539|532.3|539.5|532.8|538.92|532.22|114
1685885700000|2023-06-04 13:35:00|538.98|532.28|539.02|532.32|539.03|532.33|538.83|532.13|226
1685886000000|2023-06-04 13:40:00|538.98|532.28|539.36|532.66|539.36|532.66|538.75|532.05|144
1685886300000|2023-06-04 13:45:00|539.34|532.64|538.98|532.28|539.38|532.68|538.97|532.27|48
1685886600000|2023-06-04 13:50:00|538.97|532.27|539.57|532.87|539.7|533|538.89|532.19|124
1685886900000|2023-06-04 13:55:00|539.6|532.9|538.65|531.95|539.92|533.22|538.65|531.95|164
1685887200000|2023-06-04 14:00:00|538.67|531.97|538.2|531.5|538.89|532.19|538.04|531.34|272
1685887500000|2023-06-04 14:05:00|538.22|531.52|538.09|531.39|538.48|531.78|537.97|531.27|237
1685887800000|2023-06-04 14:10:00|538.08|531.38|538.59|531.89|538.6|531.9|538.01|531.31|115
1685888100000|2023-06-04 14:15:00|538.57|531.87|538.82|532.12|538.83|532.13|538.52|531.82|85
1685888400000|2023-06-04 14:20:00|538.83|532.13|538.89|532.19|539.21|532.51|538.78|532.08|99
1685888700000|2023-06-04 14:25:00|538.88|532.18|537.72|531.02|538.89|532.19|537.48|530.78|221
1685889000000|2023-06-04 14:30:00|537.69|530.99|537.28|530.58|537.84|531.14|536.45|529.75|263
1685889300000|2023-06-04 14:35:00|537.31|530.61|538|531.3|538|531.3|537.31|530.61|173
1685889600000|2023-06-04 14:40:00|537.99|531.29|537.89|531.19|538|531.3|537.55|530.85|109
1685889900000|2023-06-04 14:45:00|537.85|531.15|538.19|531.49|538.38|531.68|537.85|531.15|138
1685890200000|2023-06-04 14:50:00|538.26|531.56|538.68|531.98|538.68|531.98|538.26|531.56|86
1685890500000|2023-06-04 14:55:00|538.65|531.95|538.25|531.55|538.75|532.05|538.09|531.39|135
1685890800000|2023-06-04 15:00:00|538.27|531.57|537.53|530.83|538.31|531.61|537.41|530.71|170
1685891100000|2023-06-04 15:05:00|537.49|530.79|536.84|530.14|537.56|530.86|536.8|530.1|145
1685891400000|2023-06-04 15:10:00|536.83|530.13|536.69|529.99|537.03|530.33|536.35|529.65|219
1685891700000|2023-06-04 15:15:00|536.68|529.98|536.49|529.79|536.85|530.15|536.35|529.65|133
1685892000000|2023-06-04 15:20:00|536.48|529.78|536.46|529.76|536.95|530.25|536.45|529.75|123
1685892300000|2023-06-04 15:25:00|536.45|529.75|537.07|530.37|537.1|530.4|536.3|529.6|72
1685892600000|2023-06-04 15:30:00|537.04|530.34|536.3|529.6|537.05|530.35|536.25|529.55|167
1685892900000|2023-06-04 15:35:00|536.17|529.47|536.79|530.09|536.8|530.1|536.02|529.32|143
1685893200000|2023-06-04 15:40:00|536.76|530.06|536.89|530.19|537.02|530.32|536.76|530.06|65
1685893500000|2023-06-04 15:45:00|536.93|530.23|536.56|529.86|537.23|530.53|536.54|529.84|87
1685893800000|2023-06-04 15:50:00|536.55|529.85|537.14|530.44|537.29|530.59|536.55|529.85|106
1685894100000|2023-06-04 15:55:00|537.09|530.39|536.86|530.16|537.33|530.63|536.75|530.05|173
1685894400000|2023-06-04 16:00:00|536.85|530.15|536.67|529.97|537.36|530.66|536.66|529.96|132
1685894700000|2023-06-04 16:05:00|536.68|529.98|536.85|530.15|536.87|530.17|536.15|529.45|234
1685895000000|2023-06-04 16:10:00|536.84|530.14|536.91|530.21|536.94|530.24|536.41|529.71|91
1685895300000|2023-06-04 16:15:00|536.93|530.23|536.2|529.5|536.95|530.25|536.15|529.45|99
1685895600000|2023-06-04 16:20:00|536.16|529.46|536.46|529.76|536.48|529.78|535.88|529.18|178
1685895900000|2023-06-04 16:25:00|536.43|529.73|536.04|529.34|536.46|529.76|535.77|529.07|161
1685896200000|2023-06-04 16:30:00|536.02|529.32|536.17|529.47|536.31|529.61|535.6|528.9|135
1685896500000|2023-06-04 16:35:00|536.19|529.49|536.13|529.43|536.27|529.57|536.13|529.43|33
1685896800000|2023-06-04 16:40:00|536.12|529.42|536.03|529.33|536.21|529.51|535.91|529.21|88
1685897100000|2023-06-04 16:45:00|536.05|529.35|535.97|529.27|536.21|529.51|535.94|529.24|101
1685897400000|2023-06-04 16:50:00|535.99|529.29|535.96|529.26|536.2|529.5|535.81|529.11|43
1685897700000|2023-06-04 16:55:00|535.94|529.24|535.37|528.67|535.94|529.24|535.11|528.41|157
1685898000000|2023-06-04 17:00:00|535.38|528.68|536.27|529.57|536.29|529.59|534.58|527.88|161
1685898300000|2023-06-04 17:05:00|536.24|529.54|536.27|529.57|536.53|529.83|535.95|529.25|195
1685898600000|2023-06-04 17:10:00|536.26|529.56|536.19|529.49|536.38|529.68|535.97|529.27|70
1685898900000|2023-06-04 17:15:00|536.15|529.45|536.26|529.56|536.38|529.68|536.15|529.45|88
1685899200000|2023-06-04 17:20:00|536.23|529.53|535.8|529.1|536.26|529.56|535.8|529.1|55
1685899500000|2023-06-04 17:25:00|535.77|529.07|536.11|529.41|536.11|529.41|535.72|529.02|31
1685899800000|2023-06-04 17:30:00|536.09|529.39|536.28|529.58|536.45|529.75|536.05|529.35|66
1685900100000|2023-06-04 17:35:00|536.29|529.59|536.48|529.78|536.48|529.78|536.19|529.49|87
1685900400000|2023-06-04 17:40:00|536.4|529.7|536.21|529.51|536.4|529.7|536.13|529.43|111
1685900700000|2023-06-04 17:45:00|536.2|529.5|536.27|529.57|536.33|529.63|536.12|529.42|88
1685901000000|2023-06-04 17:50:00|536.28|529.58|536.03|529.33|536.29|529.59|536.03|529.33|96
1685901300000|2023-06-04 17:55:00|536.02|529.32|535.87|529.17|536.3|529.6|535.85|529.15|75
1685901600000|2023-06-04 18:00:00|535.85|529.15|536.9|530.2|536.9|530.2|535.62|528.92|170
1685901900000|2023-06-04 18:05:00|536.89|530.19|536.69|529.99|536.89|530.19|536.64|529.94|61
1685902200000|2023-06-04 18:10:00|536.68|529.98|537.14|530.44|537.15|530.45|536.47|529.77|89
1685902500000|2023-06-04 18:15:00|537.15|530.45|536.96|530.26|537.18|530.48|536.9|530.2|37
1685902800000|2023-06-04 18:20:00|536.97|530.27|537.26|530.56|537.37|530.67|536.91|530.21|57
1685903100000|2023-06-04 18:25:00|537.27|530.57|537.27|530.57|537.37|530.67|537.2|530.5|62
1685903400000|2023-06-04 18:30:00|537.28|530.58|537.06|530.36|537.28|530.58|536.95|530.25|26
1685903700000|2023-06-04 18:35:00|537.04|530.34|537.6|530.9|537.69|530.99|536.99|530.29|94
1685904000000|2023-06-04 18:40:00|537.57|530.87|537.54|530.84|538.06|531.36|537.53|530.83|259
1685904300000|2023-06-04 18:45:00|537.53|530.83|538.11|531.41|538.14|531.44|537.43|530.73|204
1685904600000|2023-06-04 18:50:00|538.13|531.43|538.13|531.43|538.16|531.46|538.09|531.39|40
1685904900000|2023-06-04 18:55:00|538.24|531.54|538.64|531.94|538.67|531.97|538.19|531.49|99
1685905200000|2023-06-04 19:00:00|538.62|531.92|538.75|532.05|538.92|532.22|538.45|531.75|94
1685905500000|2023-06-04 19:05:00|538.74|532.04|539.05|532.35|539.28|532.58|538.73|532.03|105
1685905800000|2023-06-04 19:10:00|539.04|532.34|538.38|531.68|539.11|532.41|538.36|531.66|109
1685906100000|2023-06-04 19:15:00|538.37|531.67|538.54|531.84|538.69|531.99|538.28|531.58|65
1685906400000|2023-06-04 19:20:00|538.55|531.85|538.76|532.06|538.8|532.1|538.55|531.85|61
1685906700000|2023-06-04 19:25:00|538.75|532.05|538.56|531.86|538.76|532.06|538.44|531.74|69
1685907000000|2023-06-04 19:30:00|538.6|531.9|538.49|531.79|538.72|532.02|538.4|531.7|78
1685907300000|2023-06-04 19:35:00|538.51|531.81|538.12|531.42|538.51|531.81|538.07|531.37|52
1685907600000|2023-06-04 19:40:00|538.08|531.38|537.81|531.11|538.08|531.38|537.67|530.97|59
1685907900000|2023-06-04 19:45:00|537.79|531.09|537.57|530.87|537.79|531.09|537.57|530.87|14
1685908200000|2023-06-04 19:50:00|537.49|530.79|537.16|530.46|537.61|530.91|537.16|530.46|61
1685908500000|2023-06-04 19:55:00|537.14|530.44|537.17|530.47|537.32|530.62|536.86|530.16|55
1685908800000|2023-06-04 20:00:00|537.21|530.51|537.1|530.4|537.21|530.51|536.8|530.1|68
1685909100000|2023-06-04 20:05:00|537.08|530.38|536.95|530.25|537.12|530.42|536.77|530.07|62
1685909400000|2023-06-04 20:10:00|536.94|530.24|537.53|530.83|537.53|530.83|536.8|530.1|49
1685909700000|2023-06-04 20:15:00|537.5|530.8|537.61|530.91|537.61|530.91|537.14|530.44|96
1685910000000|2023-06-04 20:20:00|537.63|530.93|537.61|530.91|537.66|530.96|537.6|530.9|29
1685910300000|2023-06-04 20:25:00|537.58|530.88|537.95|531.25|537.95|531.25|537.21|530.51|201
1685910600000|2023-06-04 20:30:00|537.98|531.28|538.43|531.73|538.73|532.03|537.97|531.27|105
1685910900000|2023-06-04 20:35:00|538.32|531.62|538.68|531.98|538.99|532.29|538|531.3|123
1685911200000|2023-06-04 20:40:00|538.7|532|538.39|531.69|538.73|532.03|538.39|531.69|111
1685911500000|2023-06-04 20:45:00|538.38|531.68|538.62|531.92|538.71|532.01|538.3|531.6|40
1685911800000|2023-06-04 20:50:00|538.68|531.98|538.81|532.11|538.95|532.25|538.66|531.96|55
1685912100000|2023-06-04 20:55:00|538.77|532.07|538.47|531.77|538.77|532.07|538.24|531.54|64
1685912400000|2023-06-04 21:00:00|538.46|531.76|538.9|532.2|539.04|532.34|538.35|531.65|133
1685912700000|2023-06-04 21:05:00|538.91|532.21|539.17|532.47|539.2|532.5|538.91|532.21|159
1685913000000|2023-06-04 21:10:00|539.15|532.45|539.08|532.38|539.38|532.68|539.08|532.38|72
1685913300000|2023-06-04 21:15:00|539.12|532.42|538.57|531.87|539.14|532.44|538.46|531.76|67
1685913600000|2023-06-04 21:20:00|538.47|531.77|539|532.3|539|532.3|538.47|531.77|52
1685913900000|2023-06-04 21:25:00|538.98|532.28|538.8|532.1|539.1|532.4|538.8|532.1|52
1685914200000|2023-06-04 21:30:00|538.85|532.15|537.85|531.15|538.95|532.25|537.85|531.15|121
1685914500000|2023-06-04 21:35:00|537.9|531.2|537.81|531.11|538|531.3|537.4|530.7|130
1685914800000|2023-06-04 21:40:00|537.78|531.08|537.85|531.15|537.98|531.28|537.59|530.89|105
1685915100000|2023-06-04 21:45:00|537.86|531.16|537.45|530.75|537.87|531.17|537.45|530.75|40
1685915400000|2023-06-04 21:50:00|537.3|530.6|537.12|530.42|537.4|530.7|537.1|530.4|36
1685915700000|2023-06-04 21:55:00|537.2|530.5|536.65|529.95|537.3|530.6|536.6|529.9|42
1685916000000|2023-06-04 22:00:00|536.7|530|537.78|531.08|537.9|531.2|536.5|529.8|281
1685916300000|2023-06-04 22:05:00|537.81|531.11|538.57|531.87|538.6|531.9|537.78|531.08|195
1685916600000|2023-06-04 22:10:00|538.58|531.88|538.83|532.13|538.83|532.13|538.35|531.65|162
1685916900000|2023-06-04 22:15:00|538.78|532.08|540.05|533.35|540.25|533.55|538.55|531.85|418
1685917200000|2023-06-04 22:20:00|540.04|533.34|540.36|533.66|540.41|533.71|539.61|532.91|274
1685917500000|2023-06-04 22:25:00|540.33|533.63|538.05|531.35|540.5|533.8|537.43|530.73|367
1685917800000|2023-06-04 22:30:00|538.06|531.36|537.93|531.23|538.3|531.6|537.47|530.77|370
1685918100000|2023-06-04 22:35:00|537.78|531.08|539|532.3|539.22|532.52|537.45|530.75|306
1685918400000|2023-06-04 22:40:00|539.05|532.35|539.69|532.99|539.75|533.05|538.95|532.25|195
1685918700000|2023-06-04 22:45:00|539.75|533.05|539.7|533|539.75|533.05|539.2|532.5|148
1685919000000|2023-06-04 22:50:00|539.6|532.9|539.62|532.92|540.09|533.39|539.2|532.5|206
1685919300000|2023-06-04 22:55:00|539.69|532.99|538.85|532.15|539.8|533.1|538.7|532|283
1685919600000|2023-06-04 23:00:00|538.88|532.18|540.34|533.64|540.59|533.89|538.8|532.1|254
1685919900000|2023-06-04 23:05:00|540.35|533.65|540.4|533.7|540.64|533.94|539.75|533.05|213
1685920200000|2023-06-04 23:10:00|540.39|533.69|539.95|533.25|540.39|533.69|539.8|533.1|204
1685920500000|2023-06-04 23:15:00|539.89|533.19|539.05|532.35|539.95|533.25|538.9|532.2|157
1685920800000|2023-06-04 23:20:00|539|532.3|537.1|530.4|539.05|532.35|536.65|529.95|285
1685921100000|2023-06-04 23:25:00|537.16|530.46|536|529.3|537.5|530.8|535.87|529.17|563
1685921400000|2023-06-04 23:30:00|535.95|529.25|536.6|529.9|536.65|529.95|535.57|528.87|319
1685921700000|2023-06-04 23:35:00|536.55|529.85|536.6|529.9|536.6|529.9|536.4|529.7|10
1685922000000|2023-06-04 23:40:00|536.65|529.95|536.65|529.95|536.83|530.13|536.2|529.5|249
1685922300000|2023-06-04 23:45:00|536.5|529.8|535.36|528.66|536.6|529.9|534.15|527.45|529
1685922600000|2023-06-04 23:50:00|535.35|528.65|534.9|528.2|535.35|528.65|534.6|527.9|240
1685922900000|2023-06-04 23:55:00|534.89|528.19|534.83|528.13|535.14|528.44|534.5|527.8|220
1685923200000|2023-06-05 00:00:00|534.82|528.12|533.43|526.73|534.82|528.12|532.09|525.39|376
1685923500000|2023-06-05 00:05:00|533.48|526.78|534.58|527.88|534.58|527.88|533.1|526.4|284
1685923800000|2023-06-05 00:10:00|534.48|527.78|534.45|527.75|535.09|528.39|534.3|527.6|254
1685924100000|2023-06-05 00:15:00|534.58|527.88|533.75|527.05|534.58|527.88|533.28|526.58|316
1685924400000|2023-06-05 00:20:00|533.8|527.1|534.75|528.05|534.75|528.05|533|526.3|144
1685924700000|2023-06-05 00:25:00|534.5|527.8|534.7|528|534.85|528.15|534.4|527.7|268
1685925000000|2023-06-05 00:30:00|534.8|528.1|534.62|527.92|534.8|528.1|534|527.3|167
1685925300000|2023-06-05 00:35:00|534.63|527.93|534.79|528.09|534.84|528.14|534.5|527.8|66
1685925600000|2023-06-05 00:40:00|534.69|527.99|534.35|527.65|534.69|527.99|533.1|526.4|39
1685925900000|2023-06-05 00:45:00|534.3|527.6|532.65|525.95|534.3|527.6|531.29|524.59|526
1685926200000|2023-06-05 00:50:00|532.7|526|533.2|526.5|533.2|526.5|532.2|525.5|398
1685926500000|2023-06-05 00:55:00|533.1|526.4|533|526.3|533.1|526.4|532.1|525.4|322
1685926800000|2023-06-05 01:00:00|532.9|526.2|533.1|526.4|533.1|526.4|532.05|525.35|261
1685927100000|2023-06-05 01:05:00|533.15|526.45|533.2|526.5|533.5|526.8|533|526.3|83
1685927400000|2023-06-05 01:10:00|533.28|526.58|532.1|525.4|533.28|526.58|531.6|524.9|306
1685927700000|2023-06-05 01:15:00|532.11|525.41|532.01|525.31|532.11|525.41|530.1|523.4|479
1685928000000|2023-06-05 01:20:00|532.05|525.35|534.15|527.45|534.2|527.5|531.75|525.05|326
1685928300000|2023-06-05 01:25:00|533.85|527.15|533.8|527.1|534.3|527.6|533.8|527.1|252
1685928600000|2023-06-05 01:30:00|533.93|527.23|533.9|527.2|534.09|527.39|533.4|526.7|224
1685928900000|2023-06-05 01:35:00|533.82|527.12|533.2|526.5|533.9|527.2|533.2|526.5|106
1685929200000|2023-06-05 01:40:00|533.1|526.4|532.9|526.2|533.2|526.5|532.8|526.1|15
1685929500000|2023-06-05 01:45:00|533|526.3|533.65|526.95|533.75|527.05|532.5|525.8|63
1685929800000|2023-06-05 01:50:00|533.7|527|534|527.3|534.15|527.45|533.7|527|141
1685930100000|2023-06-05 01:55:00|534.15|527.45|534|527.3|534.15|527.45|533.7|527|119
1685930400000|2023-06-05 02:00:00|533.95|527.25|534.33|527.63|534.33|527.63|533.43|526.73|209
1685930700000|2023-06-05 02:05:00|534.28|527.58|534.6|527.9|534.64|527.94|534.23|527.53|38
1685931000000|2023-06-05 02:10:00|534.7|528|535.05|528.35|535.05|528.35|534.7|528|48
1685931300000|2023-06-05 02:15:00|534.91|528.21|535|528.3|535.05|528.35|534.8|528.1|66
1685931600000|2023-06-05 02:20:00|535.05|528.35|535.32|528.62|535.32|528.62|534.95|528.25|82
1685931900000|2023-06-05 02:25:00|535.3|528.6|535.5|528.8|535.5|528.8|535.1|528.4|13
1685932200000|2023-06-05 02:30:00|535.3|528.6|535.1|528.4|535.3|528.6|535|528.3|4
1685932500000|2023-06-05 02:35:00|535.05|528.35|534.4|527.7|535.2|528.5|534.3|527.6|170
1685932800000|2023-06-05 02:40:00|534.3|527.6|534.03|527.33|534.58|527.88|533.8|527.1|316
1685933100000|2023-06-05 02:45:00|534.01|527.31|533.16|526.46|534.03|527.33|532.7|526|339
1685933400000|2023-06-05 02:50:00|533.1|526.4|531.52|524.82|533.16|526.46|531.49|524.79|275
1685933700000|2023-06-05 02:55:00|531.47|524.77|530.55|523.85|531.65|524.95|529.65|522.95|589
1685934000000|2023-06-05 03:00:00|530.45|523.75|530.2|523.5|530.55|523.85|529.25|522.55|171
1685934300000|2023-06-05 03:05:00|530.15|523.45|530.58|523.88|530.59|523.89|529.55|522.85|350
1685934600000|2023-06-05 03:10:00|530.53|523.83|530.41|523.71|530.53|523.83|529.82|523.12|461
1685934900000|2023-06-05 03:15:00|530.43|523.73|530.32|523.62|530.49|523.79|529.55|522.85|518
1685935200000|2023-06-05 03:20:00|530.34|523.64|530.68|523.98|530.73|524.03|529.7|523|534
1685935500000|2023-06-05 03:25:00|530.73|524.03|531.22|524.52|531.31|524.61|530.35|523.65|345
1685935800000|2023-06-05 03:30:00|531.21|524.51|531.13|524.43|531.34|524.64|530.7|524|224
1685936100000|2023-06-05 03:35:00|531.14|524.44|530.05|523.35|531.15|524.45|530|523.3|248
1685936400000|2023-06-05 03:40:00|530.1|523.4|530.45|523.75|530.45|523.75|529.6|522.9|282
1685936700000|2023-06-05 03:45:00|530.35|523.65|530.13|523.43|530.4|523.7|529.4|522.7|293
1685937000000|2023-06-05 03:50:00|530.1|523.4|529.8|523.1|530.15|523.45|529.8|523.1|95
1685937300000|2023-06-05 03:55:00|529.75|523.05|529.86|523.16|529.89|523.19|529.3|522.6|174
1685937600000|2023-06-05 04:00:00|529.8|523.1|530.44|523.74|530.52|523.82|529.03|522.33|331
1685937900000|2023-06-05 04:05:00|530.43|523.73|530.34|523.64|530.63|523.93|529.9|523.2|268
1685938200000|2023-06-05 04:10:00|530.33|523.63|530.78|524.08|530.78|524.08|530.3|523.6|161
1685938500000|2023-06-05 04:15:00|530.82|524.12|530.94|524.24|530.98|524.28|530.51|523.81|221
1685938800000|2023-06-05 04:20:00|530.9|524.2|530.92|524.22|530.98|524.28|530.7|524|94
1685939100000|2023-06-05 04:25:00|530.87|524.17|529.94|523.24|530.87|524.17|529.65|522.95|198
1685939400000|2023-06-05 04:30:00|529.9|523.2|530.4|523.7|530.45|523.75|529.8|523.1|64
1685939700000|2023-06-05 04:35:00|530.3|523.6|530.3|523.6|530.35|523.65|530|523.3|182
1685940000000|2023-06-05 04:40:00|530.33|523.63|530.6|523.9|530.7|524|530.2|523.5|156
1685940300000|2023-06-05 04:45:00|530.55|523.85|530|523.3|530.6|523.9|529.9|523.2|208
1685940600000|2023-06-05 04:50:00|530.05|523.35|529.95|523.25|530.14|523.44|529.39|522.69|228
1685940900000|2023-06-05 04:55:00|529.93|523.23|530|523.3|530|523.3|529.5|522.8|210
1685941200000|2023-06-05 05:00:00|529.94|523.24|529.35|522.65|529.95|523.25|529.3|522.6|183
1685941500000|2023-06-05 05:05:00|529.3|522.6|528.6|521.9|529.35|522.65|528.5|521.8|271
1685941800000|2023-06-05 05:10:00|528.55|521.85|528.15|521.45|528.6|521.9|527.3|520.6|74
1685942100000|2023-06-05 05:15:00|528.05|521.35|527.25|520.55|528.2|521.5|527.1|520.4|247
1685942400000|2023-06-05 05:20:00|527.27|520.57|527.81|521.11|528.21|521.51|527.07|520.37|482
1685942700000|2023-06-05 05:25:00|527.83|521.13|528.8|522.1|528.8|522.1|527.1|520.4|364
1685943000000|2023-06-05 05:30:00|528.75|522.05|528.52|521.82|528.8|522.1|527.8|521.1|402
1685943300000|2023-06-05 05:35:00|528.5|521.8|528.4|521.7|528.75|522.05|528.31|521.61|154
1685943600000|2023-06-05 05:40:00|528.45|521.75|528.92|522.22|528.92|522.22|528.3|521.6|173
1685943900000|2023-06-05 05:45:00|528.91|522.21|529.2|522.5|529.3|522.6|528.6|521.9|253
1685944200000|2023-06-05 05:50:00|529.3|522.6|529.16|522.46|529.3|522.6|529|522.3|220
1685944500000|2023-06-05 05:55:00|529.1|522.4|529.61|522.91|529.75|523.05|529.1|522.4|297
1685944800000|2023-06-05 06:00:00|529.63|522.93|529|522.3|529.83|523.13|529|522.3|268
1685945100000|2023-06-05 06:05:00|529.05|522.35|529.65|522.95|529.7|523|529.05|522.35|14
1685945400000|2023-06-05 06:10:00|529.7|523|529.7|523|529.9|523.2|529.7|523|6
1685945700000|2023-06-05 06:15:00|529.6|522.9|529.47|522.77|529.9|523.2|529.4|522.7|181
1685946000000|2023-06-05 06:20:00|529.4|522.7|530.11|523.41|530.4|523.7|529.3|522.6|342
1685946300000|2023-06-05 06:25:00|530.2|523.5|530|523.3|530.2|523.5|529.7|523|207
1685946600000|2023-06-05 06:30:00|530.05|523.35|529.4|522.7|530.7|524|529.11|522.41|255
1685946900000|2023-06-05 06:35:00|529.38|522.68|528.8|522.1|529.4|522.7|528.1|521.4|403
1685947200000|2023-06-05 06:40:00|528.85|522.15|528.8|522.1|529.09|522.39|528.3|521.6|265
1685947500000|2023-06-05 06:45:00|528.83|522.13|528.65|521.95|528.85|522.15|528.39|521.69|202
1685947800000|2023-06-05 06:50:00|528.67|521.97|529.52|522.82|529.71|523.01|528.67|521.97|236
1685948100000|2023-06-05 06:55:00|529.38|522.68|529.63|522.93|529.76|523.06|529.28|522.58|291
1685948400000|2023-06-05 07:00:00|529.66|522.96|530.11|523.41|530.2|523.5|529.42|522.72|290
1685948700000|2023-06-05 07:05:00|530.15|523.45|530.6|523.9|530.6|523.9|529.4|522.7|237
1685949000000|2023-06-05 07:10:00|530.65|523.95|531.09|524.39|531.2|524.5|530.65|523.95|138
1685949300000|2023-06-05 07:15:00|531.11|524.41|531.25|524.55|531.32|524.62|530.41|523.71|325
1685949600000|2023-06-05 07:20:00|531.2|524.5|531.31|524.61|531.51|524.81|531.1|524.4|215
1685949900000|2023-06-05 07:25:00|531.32|524.62|531.78|525.08|531.89|525.19|531|524.3|258
1685950200000|2023-06-05 07:30:00|531.83|525.13|532.35|525.65|532.37|525.67|531.78|525.08|157
1685950500000|2023-06-05 07:35:00|532.3|525.6|533.3|526.6|533.3|526.6|532.2|525.5|38
1685950800000|2023-06-05 07:40:00|533.26|526.56|533.39|526.69|533.43|526.73|533.03|526.33|317
1685951100000|2023-06-05 07:45:00|533.42|526.72|532.7|526|533.58|526.88|532.7|526|259
1685951400000|2023-06-05 07:50:00|532.75|526.05|532.82|526.12|532.82|526.12|532.75|526.05|5
1685951700000|2023-06-05 07:55:00|532.83|526.13|533.36|526.66|533.43|526.73|532.8|526.1|113
1685952000000|2023-06-05 08:00:00|533.31|526.61|533.9|527.2|534.07|527.37|533.31|526.61|228
1685952300000|2023-06-05 08:05:00|533.8|527.1|533.9|527.2|533.9|527.2|533.4|526.7|15
1685952600000|2023-06-05 08:10:00|533.93|527.23|533.73|527.03|534.13|527.43|533.43|526.73|207
1685952900000|2023-06-05 08:15:00|533.65|526.95|533.7|527|533.7|527|533.5|526.8|45
1685953200000|2023-06-05 08:20:00|533.69|526.99|533.6|526.9|533.7|527|533.1|526.4|86
1685953500000|2023-06-05 08:25:00|533.4|526.7|533.85|527.15|533.85|527.15|533.4|526.7|19
1685953800000|2023-06-05 08:30:00|533.9|527.2|533.9|527.2|533.9|527.2|533.8|527.1|16
1685954100000|2023-06-05 08:35:00|533.91|527.21|534.43|527.73|534.63|527.93|533.91|527.21|128
1685954400000|2023-06-05 08:40:00|534.4|527.7|534.73|528.03|534.75|528.05|534.39|527.69|182
1685954700000|2023-06-05 08:45:00|534.7|528|534.2|527.5|534.8|528.1|534.1|527.4|229
1685955000000|2023-06-05 08:50:00|534.1|527.4|534.23|527.53|534.46|527.76|534.1|527.4|150
1685955300000|2023-06-05 08:55:00|534.11|527.41|534.5|527.8|534.64|527.94|534.11|527.41|228
1685955600000|2023-06-05 09:00:00|534.54|527.84|534.81|528.11|534.81|528.11|534.12|527.42|172
1685955900000|2023-06-05 09:05:00|534.83|528.13|535.25|528.55|535.5|528.8|534.83|528.13|146
1685956200000|2023-06-05 09:10:00|535.3|528.6|534.58|527.88|535.3|528.6|534.5|527.8|159
1685956500000|2023-06-05 09:15:00|534.65|527.95|534.9|528.2|535|528.3|534.5|527.8|58
1685956800000|2023-06-05 09:20:00|534.8|528.1|534.45|527.75|535.1|528.4|534.39|527.69|147
1685957100000|2023-06-05 09:25:00|534.4|527.7|534.46|527.76|534.5|527.8|534.2|527.5|113
1685957400000|2023-06-05 09:30:00|534.48|527.78|534.58|527.88|534.65|527.95|534.39|527.69|119
1685957700000|2023-06-05 09:35:00|534.59|527.89|533.82|527.12|534.59|527.89|533.79|527.09|101
1685958000000|2023-06-05 09:40:00|533.87|527.17|533.7|527|534.09|527.39|533.5|526.8|224
1685958300000|2023-06-05 09:45:00|533.75|527.05|533.45|526.75|533.8|527.1|533.3|526.6|73
1685958600000|2023-06-05 09:50:00|533.4|526.7|533.35|526.65|533.7|527|533.2|526.5|70
1685958900000|2023-06-05 09:55:00|533.3|526.6|532.95|526.25|533.3|526.6|532.95|526.25|17
1685959200000|2023-06-05 10:00:00|533|526.3|533.05|526.35|533.15|526.45|532.8|526.1|49
1685959500000|2023-06-05 10:05:00|533|526.3|532.9|526.2|533.25|526.55|532.75|526.05|83
1685959800000|2023-06-05 10:10:00|532.85|526.15|532.35|525.65|532.85|526.15|532.25|525.55|13
1685960100000|2023-06-05 10:15:00|532.3|525.6|532.4|525.7|532.66|525.96|532.2|525.5|103
1685960400000|2023-06-05 10:20:00|532.3|525.6|532.35|525.65|532.4|525.7|532.1|525.4|168
1685960700000|2023-06-05 10:25:00|532.3|525.6|531.93|525.23|532.3|525.6|531.8|525.1|162
1685961000000|2023-06-05 10:30:00|531.96|525.26|532|525.3|532.45|525.75|531.8|525.1|197
1685961300000|2023-06-05 10:35:00|531.95|525.25|530.9|524.2|532.03|525.33|530.9|524.2|153
1685961600000|2023-06-05 10:40:00|530.7|524|530.45|523.75|530.9|524.2|530.4|523.7|18
1685961900000|2023-06-05 10:45:00|530.5|523.8|531.6|524.9|531.69|524.99|530.5|523.8|84
1685962200000|2023-06-05 10:50:00|531.65|524.95|531.1|524.4|531.65|524.95|530.9|524.2|11
1685962500000|2023-06-05 10:55:00|531.15|524.45|530.69|523.99|531.15|524.45|530.65|523.95|37
1685962800000|2023-06-05 11:00:00|530.74|524.04|532.55|525.85|532.55|525.85|530.6|523.9|53
1685963100000|2023-06-05 11:05:00|532.5|525.8|531.96|525.26|532.5|525.8|531.88|525.18|211
1685963400000|2023-06-05 11:10:00|531.95|525.25|532|525.3|532.05|525.35|531.9|525.2|39
1685963700000|2023-06-05 11:15:00|531.9|525.2|532.3|525.6|532.35|525.65|531.9|525.2|26
1685964000000|2023-06-05 11:20:00|532.45|525.75|532.5|525.8|532.65|525.95|532.45|525.75|37
1685964300000|2023-06-05 11:25:00|532.45|525.75|533.18|526.48|533.2|526.5|532.4|525.7|132
1685964600000|2023-06-05 11:30:00|533.19|526.49|533.35|526.65|533.47|526.77|533.15|526.45|153
1685964900000|2023-06-05 11:35:00|533.3|526.6|533.77|527.07|533.77|527.07|533.05|526.35|111
1685965200000|2023-06-05 11:40:00|533.76|527.06|533.85|527.15|533.85|527.15|533.75|527.05|88
1685965500000|2023-06-05 11:45:00|533.83|527.13|533.95|527.25|533.95|527.25|533.68|526.98|87
1685965800000|2023-06-05 11:50:00|533.96|527.26|534.1|527.4|534.2|527.5|533.96|527.26|124
1685966100000|2023-06-05 11:55:00|534.15|527.45|534.2|527.5|534.25|527.55|534.15|527.45|4
1685966400000|2023-06-05 12:00:00|534.25|527.55|534.08|527.38|534.43|527.73|533.95|527.25|138
1685966700000|2023-06-05 12:05:00|534.05|527.35|534.37|527.67|534.37|527.67|534.05|527.35|13
1685967000000|2023-06-05 12:10:00|534.25|527.55|533.93|527.23|534.25|527.55|533.9|527.2|133
1685967300000|2023-06-05 12:15:00|533.95|527.25|533.93|527.23|534.06|527.36|533.57|526.87|240
1685967600000|2023-06-05 12:20:00|533.94|527.24|533.63|526.93|533.94|527.24|533.3|526.6|171
1685967900000|2023-06-05 12:25:00|533.61|526.91|533.31|526.61|533.65|526.95|533.2|526.5|156
1685968200000|2023-06-05 12:30:00|533.27|526.57|533.54|526.84|533.54|526.84|533.04|526.34|186
1685968500000|2023-06-05 12:35:00|533.49|526.79|532.8|526.1|533.68|526.98|532.7|526|219
1685968800000|2023-06-05 12:40:00|532.75|526.05|532.1|525.4|532.75|526.05|532.1|525.4|7
1685969100000|2023-06-05 12:45:00|532|525.3|531.9|525.2|532.6|525.9|531.8|525.1|38
1685969400000|2023-06-05 12:50:00|531.95|525.25|531.9|525.2|531.95|525.25|531.25|524.55|35
1685969700000|2023-06-05 12:55:00|531.85|525.15|532.32|525.62|532.42|525.72|531.8|525.1|55
1685970000000|2023-06-05 13:00:00|532.34|525.64|531.5|524.8|532.34|525.64|530.25|523.55|233
1685970300000|2023-06-05 13:05:00|531.58|524.88|531.45|524.75|531.75|525.05|530.6|523.9|258
1685970600000|2023-06-05 13:10:00|531.43|524.73|531.95|525.25|532.25|525.55|531.3|524.6|206
1685970900000|2023-06-05 13:15:00|531.97|525.27|531.49|524.79|531.97|525.27|531.2|524.5|104
1685971200000|2023-06-05 13:20:00|531.45|524.75|531.6|524.9|531.6|524.9|531|524.3|65
1685971500000|2023-06-05 13:25:00|531.57|524.87|531.89|525.19|532.08|525.38|531.5|524.8|107
1685971800000|2023-06-05 13:30:00|531.91|525.21|531.75|525.05|532.38|525.68|531.75|525.05|187
1685972100000|2023-06-05 13:35:00|531.8|525.1|531.68|524.98|531.98|525.28|531.6|524.9|169
1685972400000|2023-06-05 13:40:00|531.6|524.9|531.9|525.2|532.04|525.34|531.46|524.76|185
1685972700000|2023-06-05 13:45:00|531.95|525.25|532|525.3|532.55|525.85|531.9|525.2|23
1685973000000|2023-06-05 13:50:00|531.9|525.2|531.95|525.25|532.03|525.33|531.75|525.05|106
1685973300000|2023-06-05 13:55:00|531.9|525.2|531.45|524.75|532.11|525.41|531.42|524.72|181
1685973600000|2023-06-05 14:00:00|531.47|524.77|532.65|525.95|532.75|526.05|531.27|524.57|303
1685973900000|2023-06-05 14:05:00|532.68|525.98|531.9|525.2|532.75|526.05|531.9|525.2|126
1685974200000|2023-06-05 14:10:00|531.95|525.25|531.23|524.53|532.05|525.35|531.23|524.53|175
1685974500000|2023-06-05 14:15:00|531.25|524.55|531.4|524.7|531.6|524.9|531|524.3|311
1685974800000|2023-06-05 14:20:00|531.51|524.81|531.8|525.1|532.01|525.31|531.41|524.71|246
1685975100000|2023-06-05 14:25:00|531.85|525.15|531.65|524.95|532|525.3|531.55|524.85|45
1685975400000|2023-06-05 14:30:00|531.6|524.9|532.03|525.33|532.03|525.33|531.22|524.52|240
1685975700000|2023-06-05 14:35:00|531.91|525.21|531.85|525.15|532.31|525.61|531.77|525.07|218
1685976000000|2023-06-05 14:40:00|531.82|525.12|532.13|525.43|532.23|525.53|531.6|524.9|210
1685976300000|2023-06-05 14:45:00|532.1|525.4|531.95|525.25|532.36|525.66|531.9|525.2|160
1685976600000|2023-06-05 14:50:00|531.92|525.22|531.83|525.13|532.05|525.35|531.8|525.1|86
1685976900000|2023-06-05 14:55:00|531.84|525.14|532|525.3|532.2|525.5|531.77|525.07|112
1685977200000|2023-06-05 15:00:00|531.98|525.28|528.5|521.8|532.28|525.58|526.43|519.73|478
1685977500000|2023-06-05 15:05:00|528.58|521.88|529.76|523.06|530.3|523.6|527.59|520.89|632
1685977800000|2023-06-05 15:10:00|529.81|523.11|528.33|521.63|529.86|523.16|527.95|521.25|584
1685978100000|2023-06-05 15:15:00|528.3|521.6|524.5|517.8|528.33|521.63|523.48|516.78|604
1685978400000|2023-06-05 15:20:00|524.52|517.82|525.15|518.45|525.55|518.85|523.99|517.29|571
1685978700000|2023-06-05 15:25:00|525.1|518.4|524.14|517.44|525.1|518.4|521.35|514.65|761
1685979000000|2023-06-05 15:30:00|524.09|517.39|522.78|516.08|524.09|517.39|521.03|514.33|729
1685979300000|2023-06-05 15:35:00|522.82|516.12|524.3|517.6|524.4|517.7|522.42|515.72|635
1685979600000|2023-06-05 15:40:00|524.28|517.58|523.85|517.15|524.55|517.85|523.45|516.75|437
1685979900000|2023-06-05 15:45:00|523.88|517.18|522.93|516.23|524.15|517.45|521.85|515.15|555
1685980200000|2023-06-05 15:50:00|522.9|516.2|518.15|511.45|522.93|516.23|517.05|510.35|441
1685980500000|2023-06-05 15:55:00|518.2|511.5|506.2|499.5|518.2|511.5|506.2|499.5|646
1685980800000|2023-06-05 16:00:00|506.25|499.55|493.44|486.74|507.58|500.88|492.62|485.92|1048
1685981100000|2023-06-05 16:05:00|493.39|486.69|502.97|496.27|503|496.3|492.7|486|963
1685981400000|2023-06-05 16:10:00|502.96|496.26|508.63|501.93|509.1|502.4|502.76|496.06|871
1685981700000|2023-06-05 16:15:00|508.65|501.95|506.57|499.87|510.23|503.53|504.98|498.28|861
1685982000000|2023-06-05 16:20:00|506.52|499.82|507.11|500.41|507.31|500.61|503.75|497.05|808
1685982300000|2023-06-05 16:25:00|507.12|500.42|507.38|500.68|508.39|501.69|506.07|499.37|790
1685982600000|2023-06-05 16:30:00|507.33|500.63|506.1|499.4|507.41|500.71|504.45|497.75|736
1685982900000|2023-06-05 16:35:00|506.13|499.43|505.51|498.81|506.51|499.81|505|498.3|685
1685983200000|2023-06-05 16:40:00|505.5|498.8|505.22|498.52|505.84|499.14|504|497.3|666
1685983500000|2023-06-05 16:45:00|505.28|498.58|502.8|496.1|505.36|498.66|502.33|495.63|617
1685983800000|2023-06-05 16:50:00|503.03|496.33|504.91|498.21|504.93|498.23|502.8|496.1|703
1685984100000|2023-06-05 16:55:00|504.92|498.22|505.79|499.09|505.79|499.09|503.87|497.17|532
1685984400000|2023-06-05 17:00:00|505.77|499.07|503.4|496.7|505.93|499.23|503.25|496.55|586
1685984700000|2023-06-05 17:05:00|503.42|496.72|504.16|497.46|504.35|497.65|503.01|496.31|557
1685985000000|2023-06-05 17:10:00|504.2|497.5|504.84|498.14|505.57|498.87|503.79|497.09|469
1685985300000|2023-06-05 17:15:00|504.82|498.12|506.1|499.4|506.2|499.5|504.28|497.58|497
1685985600000|2023-06-05 17:20:00|506|499.3|505.64|498.94|506.09|499.39|504.7|498|527
1685985900000|2023-06-05 17:25:00|505.63|498.93|505.65|498.95|505.74|499.04|504.2|497.5|572
1685986200000|2023-06-05 17:30:00|505.68|498.98|505.49|498.79|505.85|499.15|503.9|497.2|586
1685986500000|2023-06-05 17:35:00|505.46|498.76|507.4|500.7|507.49|500.79|505.4|498.7|538
1685986800000|2023-06-05 17:40:00|507.59|500.89|508.39|501.69|508.41|501.71|507.18|500.48|400
1685987100000|2023-06-05 17:45:00|508.3|501.6|508.45|501.75|508.51|501.81|507.66|500.96|288
1685987400000|2023-06-05 17:50:00|508.44|501.74|508.81|502.11|508.81|502.11|507.9|501.2|212
1685987700000|2023-06-05 17:55:00|508.8|502.1|510.12|503.42|510.2|503.5|508.58|501.88|216
1685988000000|2023-06-05 18:00:00|510.04|503.34|508.18|501.48|510.08|503.38|507.9|501.2|287
1685988300000|2023-06-05 18:05:00|508.19|501.49|507.1|500.4|508.19|501.49|506.8|500.1|436
1685988600000|2023-06-05 18:10:00|507.18|500.48|507.54|500.84|507.73|501.03|506.8|500.1|364
1685988900000|2023-06-05 18:15:00|507.53|500.83|507.88|501.18|508.09|501.39|506.6|499.9|349
1685989200000|2023-06-05 18:20:00|507.93|501.23|507.4|500.7|507.94|501.24|506.92|500.22|290
1685989500000|2023-06-05 18:25:00|507.3|500.6|507.7|501|507.7|501|507|500.3|38
1685989800000|2023-06-05 18:30:00|507.6|500.9|507.01|500.31|508.03|501.33|506.62|499.92|360
1685990100000|2023-06-05 18:35:00|507.02|500.32|506.71|500.01|507.61|500.91|506.6|499.9|353
1685990400000|2023-06-05 18:40:00|506.74|500.04|506.06|499.36|506.93|500.23|505.7|499|279
1685990700000|2023-06-05 18:45:00|506.1|499.4|506.5|499.8|506.54|499.84|505.45|498.75|268
1685991000000|2023-06-05 18:50:00|506.53|499.83|506.56|499.86|506.65|499.95|506|499.3|288
1685991300000|2023-06-05 18:55:00|506.55|499.85|506.6|499.9|506.75|500.05|505.5|498.8|417
1685991600000|2023-06-05 19:00:00|506.56|499.86|505.49|498.79|506.6|499.9|504.1|497.4|668
1685991900000|2023-06-05 19:05:00|505.44|498.74|506.61|499.91|506.87|500.17|505.01|498.31|545
1685992200000|2023-06-05 19:10:00|506.51|499.81|506.6|499.9|506.79|500.09|506.02|499.32|407
1685992500000|2023-06-05 19:15:00|506.66|499.96|507.35|500.65|507.68|500.98|505.88|499.18|412
1685992800000|2023-06-05 19:20:00|507.33|500.63|508.1|501.4|508.14|501.44|506.83|500.13|332
1685993100000|2023-06-05 19:25:00|508|501.3|506.9|500.2|508.14|501.44|506.65|499.95|346
1685993400000|2023-06-05 19:30:00|506.8|500.1|508.23|501.53|508.23|501.53|506.7|500|179
1685993700000|2023-06-05 19:35:00|508.18|501.48|507.7|501|508.32|501.62|507.6|500.9|218
1685994000000|2023-06-05 19:40:00|507.65|500.95|508.22|501.52|508.22|501.52|507.35|500.65|228
1685994300000|2023-06-05 19:45:00|508.24|501.54|509.27|502.57|509.32|502.62|507.69|500.99|402
1685994600000|2023-06-05 19:50:00|509.28|502.58|509.6|502.9|509.75|503.05|508.92|502.22|410
1685994900000|2023-06-05 19:55:00|509.5|502.8|508.7|502|509.67|502.97|508.7|502|318
1685995200000|2023-06-05 20:00:00|508.75|502.05|508.2|501.5|508.9|502.2|508|501.3|60
1685995500000|2023-06-05 20:05:00|508.25|501.55|508.5|501.8|508.79|502.09|508.25|501.55|72
1685995800000|2023-06-05 20:10:00|508.6|501.9|509.44|502.74|509.44|502.74|508.6|501.9|39
1685996100000|2023-06-05 20:15:00|509.45|502.75|509.55|502.85|509.74|503.04|509.3|502.6|209
1685996400000|2023-06-05 20:20:00|509.5|502.8|510.1|503.4|510.5|503.8|509.5|502.8|169
1685996700000|2023-06-05 20:25:00|510|503.3|510.21|503.51|510.26|503.56|510|503.3|7
1685997000000|2023-06-05 20:30:00|510.24|503.54|510|503.3|510.89|504.19|509.9|503.2|87
1685997300000|2023-06-05 20:35:00|510.1|503.4|510.79|504.09|510.9|504.2|509.9|503.2|102
1685997600000|2023-06-05 20:40:00|510.82|504.12|510.98|504.28|511.05|504.35|510.4|503.7|187
1685997900000|2023-06-05 20:45:00|510.91|504.21|511.63|504.93|511.69|504.99|510.9|504.2|212
1685998200000|2023-06-05 20:50:00|511.64|504.94|511.39|504.69|511.83|505.13|511.2|504.5|283
1685998500000|2023-06-05 20:55:00|511.41|504.71|511.96|505.26|511.99|505.29|510.9|504.2|232
1685998800000|2023-06-05 21:00:00|511.86|505.16|510.85|504.15|511.87|505.17|510.66|503.96|120
1685999100000|2023-06-05 21:05:00|510.87|504.17|509.37|502.67|510.88|504.18|509.13|502.43|281
1685999400000|2023-06-05 21:10:00|509.38|502.68|508.85|502.15|509.38|502.68|508.48|501.78|162
1685999700000|2023-06-05 21:15:00|508.84|502.14|507.87|501.17|508.84|502.14|507.11|500.41|276
1686000000000|2023-06-05 21:20:00|507.86|501.16|506.59|499.89|507.86|501.16|505.97|499.27|240
1686000300000|2023-06-05 21:25:00|506.63|499.93|507.27|500.57|507.27|500.57|506.38|499.68|135
1686000600000|2023-06-05 21:30:00|507.29|500.59|506.45|499.75|507.49|500.79|505.94|499.24|281
1686000900000|2023-06-05 21:35:00|506.42|499.72|505.67|498.97|506.42|499.72|504.98|498.28|242
1686001200000|2023-06-05 21:40:00|505.64|498.94|506.39|499.69|506.56|499.86|505.63|498.93|113
1686001500000|2023-06-05 21:45:00|506.37|499.67|507.56|500.86|507.56|500.86|506.35|499.65|89
1686001800000|2023-06-05 21:50:00|507.55|500.85|508.43|501.73|508.46|501.76|507.54|500.84|107
1686002100000|2023-06-05 21:55:00|508.44|501.74|509.27|502.57|509.29|502.59|508.43|501.73|166
1686002400000|2023-06-05 22:00:00|509.26|502.56|509.2|502.5|509.26|502.56|508.55|501.85|311
1686002700000|2023-06-05 22:05:00|509.22|502.52|508.68|501.98|509.5|502.8|508.47|501.77|351
1686003000000|2023-06-05 22:10:00|508.65|501.95|508.96|502.26|508.99|502.29|508.6|501.9|202
1686003300000|2023-06-05 22:15:00|508.86|502.16|508.54|501.84|509.01|502.31|508.27|501.57|182
1686003600000|2023-06-05 22:20:00|508.55|501.85|508.83|502.13|509.39|502.69|508.3|501.6|406
1686003900000|2023-06-05 22:25:00|508.79|502.09|508.78|502.08|508.88|502.18|508.33|501.63|209
1686004200000|2023-06-05 22:30:00|508.75|502.05|508.36|501.66|508.83|502.13|508.25|501.55|168
1686004500000|2023-06-05 22:35:00|508.41|501.71|508.8|502.1|508.98|502.28|508.3|501.6|148
1686004800000|2023-06-05 22:40:00|508.81|502.11|509|502.3|509|502.3|508.3|501.6|175
1686005100000|2023-06-05 22:45:00|508.95|502.25|508.93|502.23|509.1|502.4|508.5|501.8|253
1686005400000|2023-06-05 22:50:00|508.91|502.21|508.69|501.99|509.09|502.39|508.6|501.9|188
1686005700000|2023-06-05 22:55:00|508.68|501.98|509.2|502.5|509.37|502.67|508.5|501.8|122
1686006000000|2023-06-05 23:00:00|509.15|502.45|509.1|502.4|509.25|502.55|508.9|502.2|43
1686006300000|2023-06-05 23:05:00|509.05|502.35|509.38|502.68|509.4|502.7|508.65|501.95|150
1686006600000|2023-06-05 23:10:00|509.4|502.7|509.68|502.98|509.73|503.03|509.3|502.6|81
1686006900000|2023-06-05 23:15:00|509.69|502.99|510.48|503.78|510.56|503.86|509.69|502.99|171
1686007200000|2023-06-05 23:20:00|510.56|503.86|510.9|504.2|511|504.3|510.3|503.6|220
1686007500000|2023-06-05 23:25:00|510.91|504.21|511.6|504.9|511.69|504.99|510.8|504.1|314
1686007800000|2023-06-05 23:30:00|511.68|504.98|510.92|504.22|511.89|505.19|510.9|504.2|221
1686008100000|2023-06-05 23:35:00|510.96|504.26|511.3|504.6|511.3|504.6|510.7|504|105
1686008400000|2023-06-05 23:40:00|511.2|504.5|511.3|504.6|511.52|504.82|511.1|504.4|83
1686008700000|2023-06-05 23:45:00|511.39|504.69|510.76|504.06|511.39|504.69|510.45|503.75|310
1686009000000|2023-06-05 23:50:00|510.74|504.04|510.2|503.5|510.86|504.16|510.2|503.5|241
1686009300000|2023-06-05 23:55:00|510.3|503.6|509.95|503.25|510.4|503.7|509.9|503.2|13
1686009600000|2023-06-06 00:00:00|509.9|503.2|510.15|503.45|510.43|503.73|509.5|502.8|339
1686009900000|2023-06-06 00:05:00|510.14|503.44|509.79|503.09|510.38|503.68|509.15|502.45|249
1686010200000|2023-06-06 00:10:00|509.75|503.05|509.87|503.17|510|503.3|509.57|502.87|201
1686010500000|2023-06-06 00:15:00|509.8|503.1|510.45|503.75|510.66|503.96|509.8|503.1|245
1686010800000|2023-06-06 00:20:00|510.47|503.77|511.35|504.65|511.4|504.7|510.45|503.75|189
1686011100000|2023-06-06 00:25:00|511.33|504.63|510.47|503.77|511.35|504.65|510.1|503.4|228
1686011400000|2023-06-06 00:30:00|510.49|503.79|510.92|504.22|511|504.3|510|503.3|186
1686011700000|2023-06-06 00:35:00|510.91|504.21|510.66|503.96|511.2|504.5|510.3|503.6|176
1686012000000|2023-06-06 00:40:00|510.67|503.97|510.61|503.91|510.7|504|509.9|503.2|249
1686012300000|2023-06-06 00:45:00|510.55|503.85|509.84|503.14|510.61|503.91|509.65|502.95|281
1686012600000|2023-06-06 00:50:00|509.82|503.12|509.75|503.05|509.92|503.22|509.3|502.6|244
1686012900000|2023-06-06 00:55:00|509.78|503.08|510.25|503.55|510.3|503.6|509.6|502.9|237
1686013200000|2023-06-06 01:00:00|510.2|503.5|510.04|503.34|510.38|503.68|509.8|503.1|203
1686013500000|2023-06-06 01:05:00|509.95|503.25|509|502.3|510.11|503.41|508.96|502.26|337
1686013800000|2023-06-06 01:10:00|509.09|502.39|508.33|501.63|509.35|502.65|508.3|501.6|455
1686014100000|2023-06-06 01:15:00|508.31|501.61|508.65|501.95|509.09|502.39|508.03|501.33|310
1686014400000|2023-06-06 01:20:00|508.7|502|508.1|501.4|508.7|502|508.02|501.32|266
1686014700000|2023-06-06 01:25:00|508.33|501.63|507.93|501.23|508.37|501.67|507.4|500.7|398
1686015000000|2023-06-06 01:30:00|507.97|501.27|507.68|500.98|508.1|501.4|507.4|500.7|198
1686015300000|2023-06-06 01:35:00|507.6|500.9|507.5|500.8|508.28|501.58|507.4|500.7|247
1686015600000|2023-06-06 01:40:00|507.4|500.7|507.81|501.11|508.02|501.32|507.4|500.7|43
1686015900000|2023-06-06 01:45:00|507.96|501.26|507.2|500.5|507.96|501.26|507.14|500.44|220
1686016200000|2023-06-06 01:50:00|507.29|500.59|506.9|500.2|507.48|500.78|506.8|500.1|130
1686016500000|2023-06-06 01:55:00|506.95|500.25|507.2|500.5|507.2|500.5|506.95|500.25|13
1686016800000|2023-06-06 02:00:00|507.15|500.45|507.26|500.56|507.26|500.56|506.42|499.72|97
1686017100000|2023-06-06 02:05:00|507.11|500.41|508.17|501.47|508.25|501.55|507.11|500.41|194
1686017400000|2023-06-06 02:10:00|508.16|501.46|507.28|500.58|508.17|501.47|507.2|500.5|310
1686017700000|2023-06-06 02:15:00|507.31|500.61|507.2|500.5|507.39|500.69|506.9|500.2|171
1686018000000|2023-06-06 02:20:00|507.25|500.55|508.88|502.18|508.9|502.2|507.15|500.45|233
1686018300000|2023-06-06 02:25:00|508.9|502.2|508.8|502.1|508.9|502.2|508.3|501.6|92
1686018600000|2023-06-06 02:30:00|508.75|502.05|508.8|502.1|508.95|502.25|508.4|501.7|62
1686018900000|2023-06-06 02:35:00|508.85|502.15|509.09|502.39|509.26|502.56|508.8|502.1|194
1686019200000|2023-06-06 02:40:00|509.1|502.4|509.42|502.72|509.45|502.75|508.98|502.28|212
1686019500000|2023-06-06 02:45:00|509.4|502.7|509.62|502.92|509.69|502.99|509.3|502.6|91
1686019800000|2023-06-06 02:50:00|509.61|502.91|509.8|503.1|509.8|503.1|509.54|502.84|39
1686020100000|2023-06-06 02:55:00|509.75|503.05|509.9|503.2|509.9|503.2|509.7|503|22
1686020400000|2023-06-06 03:00:00|509.8|503.1|509.72|503.02|509.8|503.1|509.6|502.9|8
1686020700000|2023-06-06 03:05:00|509.73|503.03|510.1|503.4|510.11|503.41|509.6|502.9|89
1686021000000|2023-06-06 03:10:00|510.11|503.41|510.47|503.77|510.47|503.77|510|503.3|114
1686021300000|2023-06-06 03:15:00|510.46|503.76|510.3|503.6|510.47|503.77|510|503.3|122
1686021600000|2023-06-06 03:20:00|510.25|503.55|510.8|504.1|510.89|504.19|510.1|503.4|164
1686021900000|2023-06-06 03:25:00|510.87|504.17|511.1|504.4|511.1|504.4|510.8|504.1|76
1686022200000|2023-06-06 03:30:00|511.2|504.5|510.55|503.85|511.2|504.5|510.37|503.67|96
1686022500000|2023-06-06 03:35:00|510.58|503.88|510.45|503.75|510.58|503.88|510.35|503.65|15
1686022800000|2023-06-06 03:40:00|510.4|503.7|510.6|503.9|510.6|503.9|510.2|503.5|7
1686023100000|2023-06-06 03:45:00|510.5|503.8|510.1|503.4|510.5|503.8|510.1|503.4|5
1686023400000|2023-06-06 03:50:00|510.13|503.43|510.6|503.9|510.7|504|510|503.3|129
1686023700000|2023-06-06 03:55:00|510.4|503.7|510.78|504.08|510.97|504.27|510.14|503.44|176
1686024000000|2023-06-06 04:00:00|510.76|504.06|510.3|503.6|510.78|504.08|510.2|503.5|179
1686024300000|2023-06-06 04:05:00|510.25|503.55|510.2|503.5|510.35|503.65|510.1|503.4|88
1686024600000|2023-06-06 04:10:00|510.13|503.43|510|503.3|510.22|503.52|509.99|503.29|20
1686024900000|2023-06-06 04:15:00|510.05|503.35|510.39|503.69|510.44|503.74|510.05|503.35|113
1686025200000|2023-06-06 04:20:00|510.34|503.64|510.78|504.08|510.82|504.12|510.3|503.6|116
1686025500000|2023-06-06 04:25:00|510.65|503.95|511.3|504.6|511.32|504.62|510.65|503.95|54
1686025800000|2023-06-06 04:30:00|511.31|504.61|511.91|505.21|511.91|505.21|511.2|504.5|114
1686026100000|2023-06-06 04:35:00|511.83|505.13|511.5|504.8|512.18|505.48|511.45|504.75|203
1686026400000|2023-06-06 04:40:00|511.55|504.85|511.74|505.04|512.05|505.35|511.55|504.85|95
1686026700000|2023-06-06 04:45:00|511.75|505.05|511.51|504.81|511.75|505.05|511.5|504.8|85
1686027000000|2023-06-06 04:50:00|511.54|504.84|512.26|505.56|512.32|505.62|511.5|504.8|230
1686027300000|2023-06-06 04:55:00|512.25|505.55|512.5|505.8|512.64|505.94|512.2|505.5|107
1686027600000|2023-06-06 05:00:00|512.55|505.85|512.6|505.9|512.71|506.01|512.4|505.7|168
1686027900000|2023-06-06 05:05:00|512.55|505.85|512.09|505.39|512.72|506.02|511.97|505.27|205
1686028200000|2023-06-06 05:10:00|512.03|505.33|511.8|505.1|512.09|505.39|511.5|504.8|194
1686028500000|2023-06-06 05:15:00|511.79|505.09|511.4|504.7|512.03|505.33|511.2|504.5|67
1686028800000|2023-06-06 05:20:00|511.5|504.8|511.2|504.5|511.7|505|510.99|504.29|127
1686029100000|2023-06-06 05:25:00|511.16|504.46|511.1|504.4|511.42|504.72|511.08|504.38|107
1686029400000|2023-06-06 05:30:00|511.2|504.5|511.14|504.44|511.2|504.5|511.1|504.4|9
1686029700000|2023-06-06 05:35:00|511.12|504.42|511.2|504.5|511.49|504.79|511|504.3|80
1686030000000|2023-06-06 05:40:00|511.35|504.65|511.4|504.7|511.6|504.9|511.35|504.65|30
1686030300000|2023-06-06 05:45:00|511.45|504.75|511.15|504.45|511.49|504.79|511|504.3|176
1686030600000|2023-06-06 05:50:00|511.08|504.38|510.85|504.15|511.19|504.49|510.7|504|122
1686030900000|2023-06-06 05:55:00|510.8|504.1|511.1|504.4|511.1|504.4|510.8|504.1|64
1686031200000|2023-06-06 06:00:00|511.01|504.31|510.22|503.52|511.1|504.4|510.2|503.5|39
1686031500000|2023-06-06 06:05:00|510.25|503.55|510.05|503.35|510.33|503.63|509.92|503.22|83
1686031800000|2023-06-06 06:10:00|510.3|503.6|510.4|503.7|510.5|503.8|510.2|503.5|14
1686032100000|2023-06-06 06:15:00|510.5|503.8|510.7|504|510.75|504.05|510.45|503.75|10
1686032400000|2023-06-06 06:20:00|510.9|504.2|510.8|504.1|511.3|504.6|510.8|504.1|43
1686032700000|2023-06-06 06:25:00|510.9|504.2|510.85|504.15|511.05|504.35|510.5|503.8|59
1686033000000|2023-06-06 06:30:00|510.75|504.05|511.05|504.35|511.05|504.35|510.75|504.05|126
1686033300000|2023-06-06 06:35:00|511.02|504.32|510.75|504.05|511.15|504.45|510.4|503.7|147
1686033600000|2023-06-06 06:40:00|510.7|504|510.6|503.9|510.7|504|510.5|503.8|5
1686033900000|2023-06-06 06:45:00|510.7|504|510.71|504.01|510.85|504.15|510.58|503.88|76
1686034200000|2023-06-06 06:50:00|510.69|503.99|510.74|504.04|510.84|504.14|510.5|503.8|157
1686034500000|2023-06-06 06:55:00|510.75|504.05|510.64|503.94|510.92|504.22|510.4|503.7|175
1686034800000|2023-06-06 07:00:00|510.4|503.7|510.63|503.93|510.85|504.15|510.4|503.7|241
1686035100000|2023-06-06 07:05:00|510.6|503.9|510.9|504.2|511.05|504.35|510.6|503.9|151
1686035400000|2023-06-06 07:10:00|511.03|504.33|510.9|504.2|511.1|504.4|510.9|504.2|104
1686035700000|2023-06-06 07:15:00|511.08|504.38|511.18|504.48|511.34|504.64|511|504.3|217
1686036000000|2023-06-06 07:20:00|511.15|504.45|510.9|504.2|511.2|504.5|510.73|504.03|51
1686036300000|2023-06-06 07:25:00|510.95|504.25|511.3|504.6|511.4|504.7|510.95|504.25|142
1686036600000|2023-06-06 07:30:00|511.31|504.61|511.5|504.8|511.51|504.81|511.3|504.6|75
1686036900000|2023-06-06 07:35:00|511.51|504.81|510.8|504.1|511.51|504.81|510.6|503.9|88
1686037200000|2023-06-06 07:40:00|510.75|504.05|510.47|503.77|510.8|504.1|510.18|503.48|156
1686037500000|2023-06-06 07:45:00|510.46|503.76|510.03|503.33|510.83|504.13|510|503.3|199
1686037800000|2023-06-06 07:50:00|510.01|503.31|510.23|503.53|510.36|503.66|509.97|503.27|264
1686038100000|2023-06-06 07:55:00|510.28|503.58|510.3|503.6|510.4|503.7|510.1|503.4|125
1686038400000|2023-06-06 08:00:00|510.32|503.62|510.1|503.4|510.61|503.91|510.1|503.4|174
1686038700000|2023-06-06 08:05:00|510.12|503.42|510.27|503.57|510.45|503.75|510.1|503.4|74
1686039000000|2023-06-06 08:10:00|510.29|503.59|510.4|503.7|510.4|503.7|509.9|503.2|200
1686039300000|2023-06-06 08:15:00|510.31|503.61|509.92|503.22|510.46|503.76|509.8|503.1|250
1686039600000|2023-06-06 08:20:00|509.93|503.23|510.15|503.45|510.5|503.8|509.9|503.2|157
1686039900000|2023-06-06 08:25:00|510.1|503.4|509.7|503|510.15|503.45|509.5|502.8|23
1686040200000|2023-06-06 08:30:00|509.75|503.05|509.88|503.18|510.23|503.53|509.75|503.05|254
1686040500000|2023-06-06 08:35:00|509.95|503.25|510.1|503.4|510.17|503.47|509.88|503.18|138
1686040800000|2023-06-06 08:40:00|510.09|503.39|510.52|503.82|510.53|503.83|510|503.3|112
1686041100000|2023-06-06 08:45:00|510.53|503.83|510.21|503.51|510.55|503.85|510|503.3|186
1686041400000|2023-06-06 08:50:00|510.31|503.61|510.45|503.75|510.54|503.84|510|503.3|153
1686041700000|2023-06-06 08:55:00|510.41|503.71|510.37|503.67|510.41|503.71|510.2|503.5|161
1686042000000|2023-06-06 09:00:00|510.36|503.66|510.23|503.53|510.45|503.75|510.1|503.4|116
1686042300000|2023-06-06 09:05:00|510.1|503.4|510.2|503.5|510.43|503.73|510.1|503.4|97
1686042600000|2023-06-06 09:10:00|510.23|503.53|510.4|503.7|510.55|503.85|510.2|503.5|110
1686042900000|2023-06-06 09:15:00|510.42|503.72|510.7|504|510.75|504.05|510.4|503.7|121
1686043200000|2023-06-06 09:20:00|510.6|503.9|510.83|504.13|511.04|504.34|510.6|503.9|13
1686043500000|2023-06-06 09:25:00|510.8|504.1|510.85|504.15|510.9|504.2|510.8|504.1|34
1686043800000|2023-06-06 09:30:00|510.9|504.2|510.81|504.11|510.96|504.26|510.7|504|80
1686044100000|2023-06-06 09:35:00|510.85|504.15|510.76|504.06|510.86|504.16|510.3|503.6|262
1686044400000|2023-06-06 09:40:00|510.71|504.01|511|504.3|511.02|504.32|510.7|504|157
1686044700000|2023-06-06 09:45:00|510.97|504.27|511.1|504.4|511.3|504.6|510.97|504.27|8
1686045000000|2023-06-06 09:50:00|511.15|504.45|511.45|504.75|511.45|504.75|511.1|504.4|9
1686045300000|2023-06-06 09:55:00|511.35|504.65|511.69|504.99|512.12|505.42|511.3|504.6|177
1686045600000|2023-06-06 10:00:00|511.74|505.04|512|505.3|512.07|505.37|511.6|504.9|181
1686045900000|2023-06-06 10:05:00|512.02|505.32|512.08|505.38|512.55|505.85|511.8|505.1|195
1686046200000|2023-06-06 10:10:00|512.02|505.32|512.2|505.5|512.22|505.52|511.9|505.2|31
1686046500000|2023-06-06 10:15:00|512.25|505.55|512.29|505.59|512.3|505.6|512.1|505.4|63
1686046800000|2023-06-06 10:20:00|512.18|505.48|511.8|505.1|512.19|505.49|511.8|505.1|104
1686047100000|2023-06-06 10:25:00|511.85|505.15|511.4|504.7|512.2|505.5|511.4|504.7|48
1686047400000|2023-06-06 10:30:00|511.45|504.75|511.4|504.7|511.69|504.99|511.3|504.6|88
1686047700000|2023-06-06 10:35:00|511.35|504.65|511.43|504.73|511.55|504.85|511.3|504.6|106
1686048000000|2023-06-06 10:40:00|511.4|504.7|511.73|505.03|511.84|505.14|511.3|504.6|163
1686048300000|2023-06-06 10:45:00|511.7|505|512.16|505.46|512.2|505.5|511.68|504.98|272
1686048600000|2023-06-06 10:50:00|512.03|505.33|512.03|505.33|512.25|505.55|511.97|505.27|162
1686048900000|2023-06-06 10:55:00|512.07|505.37|511.8|505.1|512.07|505.37|511.6|504.9|143
1686049200000|2023-06-06 11:00:00|511.85|505.15|511.5|504.8|511.86|505.16|511.5|504.8|18
1686049500000|2023-06-06 11:05:00|511.55|504.85|512.01|505.31|512.06|505.36|511.55|504.85|179
1686049800000|2023-06-06 11:10:00|512|505.3|511.66|504.96|512.02|505.32|511.5|504.8|215
1686050100000|2023-06-06 11:15:00|511.5|504.8|511.42|504.72|511.75|505.05|511.3|504.6|257
1686050400000|2023-06-06 11:20:00|511.3|504.6|511.16|504.46|511.4|504.7|511|504.3|77
1686050700000|2023-06-06 11:25:00|511.08|504.38|510.94|504.24|511.16|504.46|510.7|504|335
1686051000000|2023-06-06 11:30:00|510.86|504.16|510.2|503.5|510.96|504.26|510.2|503.5|226
1686051300000|2023-06-06 11:35:00|510.25|503.55|510.11|503.41|510.3|503.6|509.9|503.2|150
1686051600000|2023-06-06 11:40:00|510.13|503.43|509.64|502.94|510.18|503.48|509.29|502.59|263
1686051900000|2023-06-06 11:45:00|509.61|502.91|509.81|503.11|510.2|503.5|509.6|502.9|266
1686052200000|2023-06-06 11:50:00|509.8|503.1|509.6|502.9|510|503.3|509.5|502.8|261
1686052500000|2023-06-06 11:55:00|509.61|502.91|509.85|503.15|509.95|503.25|509.55|502.85|198
1686052800000|2023-06-06 12:00:00|509.9|503.2|509.9|503.2|510.2|503.5|509.9|503.2|17
1686053100000|2023-06-06 12:05:00|509.89|503.19|509.67|502.97|509.91|503.21|509.5|502.8|152
1686053400000|2023-06-06 12:10:00|509.65|502.95|505.1|498.4|509.74|503.04|503.15|496.45|822
1686053700000|2023-06-06 12:15:00|505.2|498.5|509.61|502.91|510.16|503.46|504.94|498.24|772
1686054000000|2023-06-06 12:20:00|509.62|502.92|508.27|501.57|509.79|503.09|507.99|501.29|679
1686054300000|2023-06-06 12:25:00|508.29|501.59|507.55|500.85|509.11|502.41|507.47|500.77|561
1686054600000|2023-06-06 12:30:00|507.57|500.87|507.23|500.53|508.21|501.51|506.95|500.25|517
1686054900000|2023-06-06 12:35:00|507.25|500.55|505.87|499.17|507.25|500.55|505.73|499.03|616
1686055200000|2023-06-06 12:40:00|505.89|499.19|507.55|500.85|507.72|501.02|505.53|498.83|523
1686055500000|2023-06-06 12:45:00|507.54|500.84|507.05|500.35|507.7|501|506.79|500.09|579
1686055800000|2023-06-06 12:50:00|507.03|500.33|506.5|499.8|507.05|500.35|506.25|499.55|258
1686056100000|2023-06-06 12:55:00|506.55|499.85|505.43|498.73|506.59|499.89|505.15|498.45|279
1686056400000|2023-06-06 13:00:00|505.45|498.75|505.8|499.1|506.39|499.69|505.2|498.5|333
1686056700000|2023-06-06 13:05:00|505.83|499.13|504.4|497.7|505.85|499.15|504.4|497.7|160
1686057000000|2023-06-06 13:10:00|504.3|497.6|503.55|496.85|504.35|497.65|503.18|496.48|106
1686057300000|2023-06-06 13:15:00|503.53|496.83|502.7|496|504.3|497.6|502.03|495.33|548
1686057600000|2023-06-06 13:20:00|502.65|495.95|503.8|497.1|503.8|497.1|502.35|495.65|131
1686057900000|2023-06-06 13:25:00|503.75|497.05|505|498.3|505.37|498.67|503.7|497|308
1686058200000|2023-06-06 13:30:00|504.99|498.29|503.36|496.66|505|498.3|503.19|496.49|414
1686058500000|2023-06-06 13:35:00|503.37|496.67|503.15|496.45|504.41|497.71|502.89|496.19|392
1686058800000|2023-06-06 13:40:00|503.1|496.4|506.78|500.08|507.05|500.35|503.1|496.4|501
1686059100000|2023-06-06 13:45:00|506.8|500.1|509.15|502.45|509.26|502.56|506.63|499.93|534
1686059400000|2023-06-06 13:50:00|509.16|502.46|508.9|502.2|509.5|502.8|507.75|501.05|576
1686059700000|2023-06-06 13:55:00|508.93|502.23|509.65|502.95|510.1|503.4|508.82|502.12|457
1686060000000|2023-06-06 14:00:00|509.7|503|512.45|505.75|514.9|508.2|509.66|502.96|735
1686060300000|2023-06-06 14:05:00|512.48|505.78|513.01|506.31|513.01|506.31|510.97|504.27|598
1686060600000|2023-06-06 14:10:00|513.09|506.39|511.91|505.21|514.05|507.35|511.6|504.9|547
1686060900000|2023-06-06 14:15:00|511.92|505.22|509.95|503.25|512.45|505.75|509.95|503.25|421
1686061200000|2023-06-06 14:20:00|509.91|503.21|512.43|505.73|512.45|505.75|509.83|503.13|407
1686061500000|2023-06-06 14:25:00|512.45|505.75|511.42|504.72|512.8|506.1|511.37|504.67|355
1686061800000|2023-06-06 14:30:00|511.47|504.77|512|505.3|512.3|505.6|510.65|503.95|426
1686062100000|2023-06-06 14:35:00|511.98|505.28|511.7|505|512.9|506.2|511.7|505|342
1686062400000|2023-06-06 14:40:00|511.8|505.1|511.5|504.8|512.15|505.45|511.05|504.35|229
1686062700000|2023-06-06 14:45:00|511.55|504.85|510.55|503.85|512.26|505.56|510.15|503.45|290
1686063000000|2023-06-06 14:50:00|510.6|503.9|511.35|504.65|511.45|504.75|510.6|503.9|86
1686063300000|2023-06-06 14:55:00|511.3|504.6|511.85|505.15|512|505.3|511.05|504.35|243
1686063600000|2023-06-06 15:00:00|511.9|505.2|510.6|503.9|512.19|505.49|510.32|503.62|256
1686063900000|2023-06-06 15:05:00|510.65|503.95|511.95|505.25|512.2|505.5|510.63|503.93|239
1686064200000|2023-06-06 15:10:00|511.8|505.1|510.65|503.95|512.31|505.61|510.5|503.8|267
1686064500000|2023-06-06 15:15:00|510.71|504.01|509.85|503.15|510.85|504.15|509.44|502.74|357
1686064800000|2023-06-06 15:20:00|509.9|503.2|510.05|503.35|510.3|503.6|509.4|502.7|376
1686065100000|2023-06-06 15:25:00|509.98|503.28|510.1|503.4|510.32|503.62|509.59|502.89|323
1686065400000|2023-06-06 15:30:00|510.06|503.36|510.6|503.9|511|504.3|510.06|503.36|396
1686065700000|2023-06-06 15:35:00|510.65|503.95|510.8|504.1|511.05|504.35|510.6|503.9|304
1686066000000|2023-06-06 15:40:00|510.75|504.05|511.15|504.45|511.15|504.45|510.5|503.8|334
1686066300000|2023-06-06 15:45:00|511.13|504.43|511.75|505.05|512.25|505.55|511.05|504.35|418
1686066600000|2023-06-06 15:50:00|511.84|505.14|511.7|505|512.59|505.89|511|504.3|401
1686066900000|2023-06-06 15:55:00|511.75|505.05|511.95|505.25|512.35|505.65|511.75|505.05|69
1686067200000|2023-06-06 16:00:00|512.05|505.35|513.13|506.43|513.37|506.67|511.99|505.29|453
1686067500000|2023-06-06 16:05:00|513.12|506.42|513.16|506.46|513.34|506.64|511.95|505.25|557
1686067800000|2023-06-06 16:10:00|513.17|506.47|513.25|506.55|513.52|506.82|513|506.3|516
1686068100000|2023-06-06 16:15:00|513.23|506.53|512.59|505.89|513.49|506.79|512.2|505.5|407
1686068400000|2023-06-06 16:20:00|512.42|505.72|513.95|507.25|514.11|507.41|512.42|505.72|489
1686068700000|2023-06-06 16:25:00|513.9|507.2|513.4|506.7|514|507.3|512.9|506.2|152
1686069000000|2023-06-06 16:30:00|513.5|506.8|512.9|506.2|513.75|507.05|512.88|506.18|209
1686069300000|2023-06-06 16:35:00|512.95|506.25|513.1|506.4|513.2|506.5|512.75|506.05|197
1686069600000|2023-06-06 16:40:00|513.08|506.38|513.45|506.75|513.6|506.9|513.08|506.38|109
1686069900000|2023-06-06 16:45:00|513.5|506.8|512.9|506.2|513.5|506.8|512.66|505.96|184
1686070200000|2023-06-06 16:50:00|512.88|506.18|514.75|508.05|514.9|508.2|512.88|506.18|421
1686070500000|2023-06-06 16:55:00|514.73|508.03|515.75|509.05|516.25|509.55|514.65|507.95|496
1686070800000|2023-06-06 17:00:00|515.73|509.03|514.15|507.45|516.31|509.61|513.9|507.2|433
1686071100000|2023-06-06 17:05:00|514.09|507.39|514.3|507.6|514.4|507.7|513.75|507.05|299
1686071400000|2023-06-06 17:10:00|514.31|507.61|515.63|508.93|515.85|509.15|514.26|507.56|330
1686071700000|2023-06-06 17:15:00|515.61|508.91|515.02|508.32|515.7|509|514.42|507.72|542
1686072000000|2023-06-06 17:20:00|514.98|508.28|513.97|507.27|515.05|508.35|513.83|507.13|381
1686072300000|2023-06-06 17:25:00|513.95|507.25|517.8|511.1|518.03|511.33|513.95|507.25|648
1686072600000|2023-06-06 17:30:00|517.79|511.09|516.45|509.75|518.28|511.58|516.15|509.45|482
1686072900000|2023-06-06 17:35:00|516.4|509.7|518.2|511.5|518.2|511.5|516.25|509.55|379
1686073200000|2023-06-06 17:40:00|518.25|511.55|517.5|510.8|518.7|512|517.5|510.8|441
1686073500000|2023-06-06 17:45:00|517.59|510.89|516.95|510.25|518.15|511.45|516.56|509.86|400
1686073800000|2023-06-06 17:50:00|516.91|510.21|517.6|510.9|517.88|511.18|516.65|509.95|304
1686074100000|2023-06-06 17:55:00|517.55|510.85|517.7|511|518.05|511.35|516.95|510.25|159
1686074400000|2023-06-06 18:00:00|517.73|511.03|517.79|511.09|518.1|511.4|517.65|510.95|159
1686074700000|2023-06-06 18:05:00|517.77|511.07|518.1|511.4|518.4|511.7|517.75|511.05|116
1686075000000|2023-06-06 18:10:00|518.15|511.45|518.35|511.65|518.7|512|518.15|511.45|74
1686075300000|2023-06-06 18:15:00|518.48|511.78|518.75|512.05|518.83|512.13|518.27|511.57|108
1686075600000|2023-06-06 18:20:00|518.8|512.1|519|512.3|519.05|512.35|518.45|511.75|106
1686075900000|2023-06-06 18:25:00|518.95|512.25|518.93|512.23|519.25|512.55|518.8|512.1|188
1686076200000|2023-06-06 18:30:00|518.95|512.25|518.77|512.07|519.55|512.85|518.68|511.98|399
1686076500000|2023-06-06 18:35:00|518.74|512.04|519.2|512.5|519.25|512.55|518.7|512|243
1686076800000|2023-06-06 18:40:00|519.25|512.55|519.57|512.87|519.65|512.95|519.2|512.5|178
1686077100000|2023-06-06 18:45:00|519.6|512.9|519.83|513.13|520.05|513.35|519.55|512.85|156
1686077400000|2023-06-06 18:50:00|519.78|513.08|519.8|513.1|519.95|513.25|519.54|512.84|121
1686077700000|2023-06-06 18:55:00|520.1|513.4|520.2|513.5|520.35|513.65|520.05|513.35|166
1686078000000|2023-06-06 19:00:00|520.16|513.46|520.25|513.55|520.5|513.8|520.15|513.45|261
1686078300000|2023-06-06 19:05:00|520.3|513.6|520.45|513.75|520.93|514.23|520.25|513.55|232
1686078600000|2023-06-06 19:10:00|520.5|513.8|520.59|513.89|521.05|514.35|520.49|513.79|273
1686078900000|2023-06-06 19:15:00|520.55|513.85|520.45|513.75|520.8|514.1|520.35|513.65|154
1686079200000|2023-06-06 19:20:00|520.5|513.8|521.6|514.9|522.7|516|520.45|513.75|264
1686079500000|2023-06-06 19:25:00|521.55|514.85|522.2|515.5|522.8|516.1|521.1|514.4|625
1686079800000|2023-06-06 19:30:00|522.25|515.55|523.3|516.6|523.4|516.7|522.08|515.38|382
1686080100000|2023-06-06 19:35:00|523.34|516.64|524.55|517.85|524.9|518.2|523.3|516.6|458
1686080400000|2023-06-06 19:40:00|524.6|517.9|525.15|518.45|526.3|519.6|524.5|517.8|493
1686080700000|2023-06-06 19:45:00|525.5|518.8|526.21|519.51|527.3|520.6|525.39|518.69|599
1686081000000|2023-06-06 19:50:00|526.22|519.52|528.15|521.45|529.3|522.6|526.11|519.41|649
1686081300000|2023-06-06 19:55:00|528.08|521.38|528.4|521.7|529.4|522.7|528.08|521.38|466
1686081600000|2023-06-06 20:00:00|528.38|521.68|528.1|521.4|530.15|523.45|528.05|521.35|551
1686081900000|2023-06-06 20:05:00|528.09|521.39|528.43|521.73|529.45|522.75|528.09|521.39|463
1686082200000|2023-06-06 20:10:00|528.45|521.75|529.03|522.33|529.72|523.02|528.4|521.7|523
1686082500000|2023-06-06 20:15:00|529.05|522.35|527.09|520.39|529.57|522.87|527.09|520.39|339
1686082800000|2023-06-06 20:20:00|527.05|520.35|525.95|519.25|527.7|521|524.44|517.74|655
1686083100000|2023-06-06 20:25:00|525.85|519.15|526.85|520.15|527.11|520.41|525.84|519.14|427
1686083400000|2023-06-06 20:30:00|526.75|520.05|526.6|519.9|527.72|521.02|526.45|519.75|400
1686083700000|2023-06-06 20:35:00|526.58|519.88|526.15|519.45|527.32|520.62|526.13|519.43|333
1686084000000|2023-06-06 20:40:00|526.1|519.4|525.45|518.75|526.6|519.9|525.45|518.75|323
1686084300000|2023-06-06 20:45:00|525.44|518.74|526.03|519.33|526.4|519.7|525.35|518.65|276
1686084600000|2023-06-06 20:50:00|526.05|519.35|526|519.3|526.35|519.65|525.7|519|245
1686084900000|2023-06-06 20:55:00|525.95|519.25|524.53|517.83|526.12|519.42|524.45|517.75|207
1686085200000|2023-06-06 21:00:00|524.55|517.85|524.97|518.27|525.2|518.5|524.55|517.85|231
1686085500000|2023-06-06 21:05:00|524.98|518.28|524.46|517.76|525.33|518.63|524.45|517.75|135
1686085800000|2023-06-06 21:10:00|524.37|517.67|525.4|518.7|525.4|518.7|524.16|517.46|219
1686086100000|2023-06-06 21:15:00|525.41|518.71|525.04|518.34|525.5|518.8|525.04|518.34|68
1686086400000|2023-06-06 21:20:00|525.03|518.33|525.3|518.6|525.39|518.69|525.03|518.33|59
1686086700000|2023-06-06 21:25:00|525.32|518.62|525.14|518.44|525.5|518.8|525.09|518.39|41
1686087000000|2023-06-06 21:30:00|525.11|518.41|524.26|517.56|525.14|518.44|524.21|517.51|83
1686087300000|2023-06-06 21:35:00|524.25|517.55|524.07|517.37|524.3|517.6|524.05|517.35|52
1686087600000|2023-06-06 21:40:00|524.1|517.4|524.35|517.65|524.96|518.26|524.1|517.4|110
1686087900000|2023-06-06 21:45:00|524.31|517.61|524.14|517.44|524.35|517.65|524.14|517.44|93
1686088200000|2023-06-06 21:50:00|524.12|517.42|524.68|517.98|524.74|518.04|523.79|517.09|115
1686088500000|2023-06-06 21:55:00|524.66|517.96|523.95|517.25|524.66|517.96|523.92|517.22|73
1686088800000|2023-06-06 22:00:00|523.9|517.2|523.35|516.65|523.95|517.25|523.35|516.65|91
1686089100000|2023-06-06 22:05:00|523.38|516.68|523.55|516.85|523.55|516.85|523.35|516.65|27
1686089400000|2023-06-06 22:10:00|523.57|516.87|523.94|517.24|523.99|517.29|523.57|516.87|54
1686089700000|2023-06-06 22:15:00|523.92|517.22|523.4|516.7|523.92|517.22|523.35|516.65|38
1686090000000|2023-06-06 22:20:00|523.39|516.69|523.33|516.63|523.63|516.93|523.29|516.59|76
1686090300000|2023-06-06 22:25:00|523.35|516.65|523.15|516.45|523.4|516.7|523.1|516.4|213
1686090600000|2023-06-06 22:30:00|523.1|516.4|523.27|516.57|523.35|516.65|522.8|516.1|176
1686090900000|2023-06-06 22:35:00|523.3|516.6|523.74|517.04|523.77|517.07|523.2|516.5|201
1686091200000|2023-06-06 22:40:00|523.76|517.06|524.03|517.33|524.05|517.35|523.7|517|141
1686091500000|2023-06-06 22:45:00|524.05|517.35|524.29|517.59|524.55|517.85|524|517.3|97
1686091800000|2023-06-06 22:50:00|524.27|517.57|525|518.3|525|518.3|524.15|517.45|109
1686092100000|2023-06-06 22:55:00|525.1|518.4|525.25|518.55|525.3|518.6|525.1|518.4|7
1686092400000|2023-06-06 23:00:00|525.1|518.4|524.95|518.25|525.45|518.75|524.85|518.15|35
1686092700000|2023-06-06 23:05:00|524.96|518.26|525.03|518.33|525.22|518.52|524.75|518.05|147
1686093000000|2023-06-06 23:10:00|524.98|518.28|524.7|518|525.24|518.54|524.66|517.96|196
1686093300000|2023-06-06 23:15:00|524.74|518.04|524.65|517.95|525.1|518.4|524.65|517.95|162
1686093600000|2023-06-06 23:20:00|524.67|517.97|524.98|518.28|525.1|518.4|524.57|517.87|122
1686093900000|2023-06-06 23:25:00|525.03|518.33|525.61|518.91|526|519.3|524.98|518.28|272
1686094200000|2023-06-06 23:30:00|525.63|518.93|524.48|517.78|525.65|518.95|524.48|517.78|167
1686094500000|2023-06-06 23:35:00|524.49|517.79|523.63|516.93|524.5|517.8|523.55|516.85|197
1686094800000|2023-06-06 23:40:00|523.66|516.96|523.6|516.9|523.75|517.05|523.41|516.71|88
1686095100000|2023-06-06 23:45:00|523.55|516.85|523.8|517.1|523.8|517.1|523.5|516.8|50
1686095400000|2023-06-06 23:50:00|523.83|517.13|523.76|517.06|524.05|517.35|523.66|516.96|129
1686095700000|2023-06-06 23:55:00|523.75|517.05|523.62|516.92|524.15|517.45|523.61|516.91|177
1686096000000|2023-06-07 00:00:00|523.57|516.87|522.22|515.52|523.57|516.87|522.1|515.4|168
1686096300000|2023-06-07 00:05:00|522.2|515.5|522.62|515.92|523.05|516.35|522.17|515.47|189
1686096600000|2023-06-07 00:10:00|522.6|515.9|522.02|515.32|522.6|515.9|521.15|514.45|214
1686096900000|2023-06-07 00:15:00|522.03|515.33|521.01|514.31|522.08|515.38|520.95|514.25|148
1686097200000|2023-06-07 00:20:00|521.02|514.32|521.6|514.9|521.68|514.98|521.02|514.32|83
1686097500000|2023-06-07 00:25:00|521.65|514.95|521.25|514.55|522.1|515.4|521.25|514.55|139
1686097800000|2023-06-07 00:30:00|521.24|514.54|521.7|515|521.7|515|521.15|514.45|37
1686098100000|2023-06-07 00:35:00|521.8|515.1|522.55|515.85|522.55|515.85|521.8|515.1|140
1686098400000|2023-06-07 00:40:00|522.5|515.8|523.55|516.85|523.55|516.85|522.5|515.8|125
1686098700000|2023-06-07 00:45:00|523.6|516.9|522.5|515.8|524.5|517.8|522.5|515.8|41
1686099000000|2023-06-07 00:50:00|522.45|515.75|521.73|515.03|522.45|515.75|521.5|514.8|123
1686099300000|2023-06-07 00:55:00|521.75|515.05|521.36|514.66|521.82|515.12|521.25|514.55|125
1686099600000|2023-06-07 01:00:00|521.37|514.67|520.15|513.45|521.53|514.83|520.15|513.45|194
1686099900000|2023-06-07 01:05:00|520.14|513.44|519.85|513.15|520.15|513.45|519.81|513.11|97
1686100200000|2023-06-07 01:10:00|519.88|513.18|519.75|513.05|520.08|513.38|519.45|512.75|79
1686100500000|2023-06-07 01:15:00|519.77|513.07|520.4|513.7|520.4|513.7|519.6|512.9|169
1686100800000|2023-06-07 01:20:00|520.43|513.73|520.05|513.35|520.75|514.05|519.95|513.25|84
1686101100000|2023-06-07 01:25:00|520.15|513.45|519.92|513.22|520.35|513.65|519.66|512.96|80
1686101400000|2023-06-07 01:30:00|519.87|513.17|519.6|512.9|519.9|513.2|519.45|512.75|101
1686101700000|2023-06-07 01:35:00|519.65|512.95|519.17|512.47|519.9|513.2|518.7|512|140
1686102000000|2023-06-07 01:40:00|519.19|512.49|519.35|512.65|519.56|512.86|519.1|512.4|64
1686102300000|2023-06-07 01:45:00|519.3|512.6|518.8|512.1|519.37|512.67|518.4|511.7|146
1686102600000|2023-06-07 01:50:00|518.85|512.15|518.88|512.18|519.07|512.37|518.85|512.15|19
1686102900000|2023-06-07 01:55:00|518.89|512.19|518.59|511.89|518.96|512.26|518.51|511.81|32
1686103200000|2023-06-07 02:00:00|518.56|511.86|518.55|511.85|518.62|511.92|517.65|510.95|145
1686103500000|2023-06-07 02:05:00|518.58|511.88|518.9|512.2|519.3|512.6|518.52|511.82|121
1686103800000|2023-06-07 02:10:00|518.8|512.1|519.1|512.4|519.1|512.4|518.7|512|9
1686104100000|2023-06-07 02:15:00|518.9|512.2|519.22|512.52|519.22|512.52|518.6|511.9|37
1686104400000|2023-06-07 02:20:00|519.19|512.49|518.26|511.56|519.46|512.76|518|511.3|148
1686104700000|2023-06-07 02:25:00|518.27|511.57|518.97|512.27|518.97|512.27|518.1|511.4|100
1686105000000|2023-06-07 02:30:00|518.96|512.26|518.6|511.9|519.02|512.32|518.56|511.86|57
1686105300000|2023-06-07 02:35:00|518.59|511.89|518|511.3|519|512.3|517.84|511.14|197
1686105600000|2023-06-07 02:40:00|518.1|511.4|519.37|512.67|519.37|512.67|518.1|511.4|53
1686105900000|2023-06-07 02:45:00|519.32|512.62|518.86|512.16|519.32|512.62|518.86|512.16|32
1686106200000|2023-06-07 02:50:00|518.85|512.15|519.3|512.6|519.54|512.84|518.8|512.1|118
1686106500000|2023-06-07 02:55:00|519.36|512.66|519.4|512.7|519.61|512.91|519.3|512.6|68
1686106800000|2023-06-07 03:00:00|519.3|512.6|519.31|512.61|520.06|513.36|519.18|512.48|149
1686107100000|2023-06-07 03:05:00|519.2|512.5|520.12|513.42|520.13|513.43|519.2|512.5|86
1686107400000|2023-06-07 03:10:00|520.1|513.4|520.02|513.32|520.87|514.17|519.9|513.2|137
1686107700000|2023-06-07 03:15:00|519.96|513.26|519.53|512.83|520.37|513.67|519.4|512.7|126
1686108000000|2023-06-07 03:20:00|519.36|512.66|520.08|513.38|520.09|513.39|519.2|512.5|87
1686108300000|2023-06-07 03:25:00|520.07|513.37|519.39|512.69|520.07|513.37|518.9|512.2|135
1686108600000|2023-06-07 03:30:00|519.42|512.72|517.61|510.91|519.42|512.72|517.4|510.7|372
1686108900000|2023-06-07 03:35:00|517.59|510.89|518.2|511.5|518.21|511.51|517.2|510.5|258
1686109200000|2023-06-07 03:40:00|518.05|511.35|519.3|512.6|519.3|512.6|518|511.3|201
1686109500000|2023-06-07 03:45:00|519.25|512.55|519.32|512.62|519.38|512.68|518.3|511.6|175
1686109800000|2023-06-07 03:50:00|519.34|512.64|519.9|513.2|520.03|513.33|519.14|512.44|125
1686110100000|2023-06-07 03:55:00|519.97|513.27|520.83|514.13|521.1|514.4|519.9|513.2|235
1686110400000|2023-06-07 04:00:00|520.81|514.11|521|514.3|521.06|514.36|520.4|513.7|56
1686110700000|2023-06-07 04:05:00|521.16|514.46|521.53|514.83|521.62|514.92|521.08|514.38|67
1686111000000|2023-06-07 04:10:00|521.58|514.88|521.58|514.88|521.7|515|520.99|514.29|126
1686111300000|2023-06-07 04:15:00|521.5|514.8|521.3|514.6|521.59|514.89|521|514.3|114
1686111600000|2023-06-07 04:20:00|521.29|514.59|521.5|514.8|521.57|514.87|521.1|514.4|42
1686111900000|2023-06-07 04:25:00|521.49|514.79|521.51|514.81|521.92|515.22|521.48|514.78|90
1686112200000|2023-06-07 04:30:00|521.5|514.8|521.12|514.42|521.62|514.92|520.98|514.28|108
1686112500000|2023-06-07 04:35:00|521.11|514.41|521.47|514.77|521.5|514.8|520.97|514.27|82
1686112800000|2023-06-07 04:40:00|521.37|514.67|521.88|515.18|521.88|515.18|521.37|514.67|86
1686113100000|2023-06-07 04:45:00|521.83|515.13|521.8|515.1|521.83|515.13|521.4|514.7|15
1686113400000|2023-06-07 04:50:00|521.9|515.2|522.25|515.55|522.32|515.62|521.9|515.2|41
1686113700000|2023-06-07 04:55:00|522.3|515.6|522.46|515.76|522.69|515.99|522.3|515.6|177
1686114000000|2023-06-07 05:00:00|522.45|515.75|522.8|516.1|522.89|516.19|522.45|515.75|121
1686114300000|2023-06-07 05:05:00|522.85|516.15|523.3|516.6|523.55|516.85|522.85|516.15|12
1686114600000|2023-06-07 05:10:00|523.2|516.5|523.83|517.13|523.87|517.17|523.2|516.5|100
1686114900000|2023-06-07 05:15:00|523.87|517.17|523.66|516.96|523.92|517.22|523.27|516.57|143
1686115200000|2023-06-07 05:20:00|523.65|516.95|524.3|517.6|524.3|517.6|523.55|516.85|79
1686115500000|2023-06-07 05:25:00|524.6|517.9|523.89|517.19|524.6|517.9|523.5|516.8|109
1686115800000|2023-06-07 05:30:00|523.85|517.15|523.03|516.33|523.89|517.19|522.99|516.29|119
1686116100000|2023-06-07 05:35:00|522.95|516.25|523.1|516.4|523.58|516.88|522.69|515.99|197
1686116400000|2023-06-07 05:40:00|523.16|516.46|522.88|516.18|523.22|516.52|522.52|515.82|76
1686116700000|2023-06-07 05:45:00|522.87|516.17|522.15|515.45|522.92|516.22|522.1|515.4|94
1686117000000|2023-06-07 05:50:00|522.1|515.4|522.16|515.46|522.54|515.84|521.98|515.28|149
1686117300000|2023-06-07 05:55:00|522.21|515.51|522.1|515.4|522.58|515.88|522|515.3|117
1686117600000|2023-06-07 06:00:00|522.05|515.35|522.43|515.73|522.5|515.8|521.96|515.26|72
1686117900000|2023-06-07 06:05:00|522.44|515.74|522|515.3|522.5|515.8|522|515.3|81
1686118200000|2023-06-07 06:10:00|522.05|515.35|522.17|515.47|522.35|515.65|522.05|515.35|34
1686118500000|2023-06-07 06:15:00|522.2|515.5|522.38|515.68|522.45|515.75|521.8|515.1|90
1686118800000|2023-06-07 06:20:00|522.45|515.75|522.9|516.2|522.9|516.2|522.42|515.72|145
1686119100000|2023-06-07 06:25:00|522.85|516.15|522.95|516.25|522.95|516.25|522.85|516.15|16
1686119400000|2023-06-07 06:30:00|522.9|516.2|522.54|515.84|522.95|516.25|522.53|515.83|30
1686119700000|2023-06-07 06:35:00|522.55|515.85|520.6|513.9|522.55|515.85|520.55|513.85|258
1686120000000|2023-06-07 06:40:00|520.58|513.88|521|514.3|521.05|514.35|520.58|513.88|47
1686120300000|2023-06-07 06:45:00|521.05|514.35|520.23|513.53|521.45|514.75|520.15|513.45|113
1686120600000|2023-06-07 06:50:00|520.28|513.58|520.07|513.37|520.29|513.59|519.89|513.19|176
1686120900000|2023-06-07 06:55:00|519.99|513.29|519.95|513.25|520.25|513.55|519.94|513.24|66
1686121200000|2023-06-07 07:00:00|519.9|513.2|520.2|513.5|520.5|513.8|519.45|512.75|25
1686121500000|2023-06-07 07:05:00|520.15|513.45|519.97|513.27|520.27|513.57|519.85|513.15|50
1686121800000|2023-06-07 07:10:00|519.7|513|519.05|512.35|519.7|513|519.05|512.35|36
1686122100000|2023-06-07 07:15:00|519|512.3|519.82|513.12|520.22|513.52|519|512.3|165
1686122400000|2023-06-07 07:20:00|519.8|513.1|520.4|513.7|520.4|513.7|519.45|512.75|165
1686122700000|2023-06-07 07:25:00|520.35|513.65|520.1|513.4|520.4|513.7|519.8|513.1|29
1686123000000|2023-06-07 07:30:00|520.15|513.45|520.65|513.95|520.65|513.95|519.8|513.1|41
1686123300000|2023-06-07 07:35:00|520.7|514|520.77|514.07|520.85|514.15|520.7|514|31
1686123600000|2023-06-07 07:40:00|520.8|514.1|521.3|514.6|521.37|514.67|520.8|514.1|99
1686123900000|2023-06-07 07:45:00|521.28|514.58|521.2|514.5|521.32|514.62|520.93|514.23|126
1686124200000|2023-06-07 07:50:00|521.18|514.48|521.22|514.52|521.38|514.68|520.85|514.15|88
1686124500000|2023-06-07 07:55:00|521.25|514.55|520.7|514|521.25|514.55|520.65|513.95|103
1686124800000|2023-06-07 08:00:00|520.81|514.11|520.92|514.22|521.25|514.55|520.7|514|155
1686125100000|2023-06-07 08:05:00|521|514.3|521.75|515.05|521.75|515.05|521|514.3|108
1686125400000|2023-06-07 08:10:00|521.7|515|521.55|514.85|521.7|515|521.45|514.75|11
1686125700000|2023-06-07 08:15:00|521.7|515|521.5|514.8|521.77|515.07|521.47|514.77|43
1686126000000|2023-06-07 08:20:00|521.47|514.77|521.6|514.9|521.6|514.9|521.38|514.68|46
1686126300000|2023-06-07 08:25:00|521.58|514.88|521.85|515.15|521.85|515.15|521.5|514.8|16
1686126600000|2023-06-07 08:30:00|521.8|515.1|521.75|515.05|521.8|515.1|521.65|514.95|5
1686126900000|2023-06-07 08:35:00|521.7|515|522.25|515.55|522.4|515.7|521.7|515|60
1686127200000|2023-06-07 08:40:00|522.23|515.53|521.94|515.24|522.25|515.55|521.89|515.19|95
1686127500000|2023-06-07 08:45:00|521.89|515.19|521.95|515.25|521.95|515.25|521.89|515.19|3
1686127800000|2023-06-07 08:50:00|522.05|515.35|521.81|515.11|522.25|515.55|521.8|515.1|117
1686128100000|2023-06-07 08:55:00|521.82|515.12|522.11|515.41|522.13|515.43|521.82|515.12|110
1686128400000|2023-06-07 09:00:00|522.12|515.42|522.25|515.55|522.34|515.64|521.9|515.2|203
1686128700000|2023-06-07 09:05:00|522.23|515.53|521.8|515.1|522.28|515.58|521.08|514.38|216
1686129000000|2023-06-07 09:10:00|521.75|515.05|521.36|514.66|521.75|515.05|521.2|514.5|200
1686129300000|2023-06-07 09:15:00|521.4|514.7|520.62|513.92|521.4|514.7|520.45|513.75|241
1686129600000|2023-06-07 09:20:00|520.6|513.9|520.09|513.39|520.75|514.05|520.05|513.35|256
1686129900000|2023-06-07 09:25:00|520|513.3|520.2|513.5|520.3|513.6|519.8|513.1|186
1686130200000|2023-06-07 09:30:00|520.19|513.49|518.8|512.1|520.25|513.55|518.8|512.1|84
1686130500000|2023-06-07 09:35:00|518.75|512.05|518.65|511.95|518.75|512.05|518.3|511.6|196
1686130800000|2023-06-07 09:40:00|518.7|512|519.75|513.05|520.24|513.54|518.6|511.9|316
1686131100000|2023-06-07 09:45:00|519.78|513.08|517.1|510.4|519.8|513.1|516.9|510.2|454
1686131400000|2023-06-07 09:50:00|517|510.3|516.15|509.45|517.34|510.64|516.15|509.45|541
1686131700000|2023-06-07 09:55:00|516.08|509.38|514.2|507.5|516.25|509.55|512.95|506.25|770
1686132000000|2023-06-07 10:00:00|514.18|507.48|512.31|505.61|514.2|507.5|510.35|503.65|823
1686132300000|2023-06-07 10:05:00|512.28|505.58|515.6|508.9|515.65|508.95|512.28|505.58|688
1686132600000|2023-06-07 10:10:00|515.57|508.87|515.03|508.33|515.57|508.87|514.75|508.05|618
1686132900000|2023-06-07 10:15:00|515.05|508.35|514.96|508.26|515.4|508.7|514.3|507.6|535
1686133200000|2023-06-07 10:20:00|514.9|508.2|514.57|507.87|515.39|508.69|514.39|507.69|526
1686133500000|2023-06-07 10:25:00|514.5|507.8|516.16|509.46|516.16|509.46|514.34|507.64|516
1686133800000|2023-06-07 10:30:00|516.11|509.41|515.66|508.96|516.25|509.55|515.28|508.58|485
1686134100000|2023-06-07 10:35:00|515.71|509.01|515.95|509.25|516|509.3|514.81|508.11|406
1686134400000|2023-06-07 10:40:00|515.85|509.15|516.83|510.13|516.98|510.28|515.52|508.82|404
1686134700000|2023-06-07 10:45:00|516.81|510.11|516.1|509.4|516.95|510.25|516|509.3|264
1686135000000|2023-06-07 10:50:00|516.12|509.42|516.34|509.64|516.55|509.85|515.81|509.11|312
1686135300000|2023-06-07 10:55:00|516.3|509.6|515.6|508.9|516.3|509.6|515.6|508.9|188
1686135600000|2023-06-07 11:00:00|515.66|508.96|515.65|508.95|516.24|509.54|515.64|508.94|201
1686135900000|2023-06-07 11:05:00|515.62|508.92|515.64|508.94|515.64|508.94|515.2|508.5|120
1686136200000|2023-06-07 11:10:00|515.58|508.88|516.29|509.59|516.44|509.74|515.45|508.75|261
1686136500000|2023-06-07 11:15:00|516.24|509.54|515.39|508.69|516.34|509.64|515.19|508.49|234
1686136800000|2023-06-07 11:20:00|515.32|508.62|516.96|510.26|517.3|510.6|514.9|508.2|483
1686137100000|2023-06-07 11:25:00|517|510.3|516.15|509.45|517|510.3|516.1|509.4|399
1686137400000|2023-06-07 11:30:00|516.18|509.48|518.5|511.8|519.33|512.63|516.15|509.45|723
1686137700000|2023-06-07 11:35:00|518.46|511.76|517.46|510.76|518.5|511.8|517.18|510.48|397
1686138000000|2023-06-07 11:40:00|517.5|510.8|516.93|510.23|517.59|510.89|516.81|510.11|424
1686138300000|2023-06-07 11:45:00|516.95|510.25|516.85|510.15|517.05|510.35|516.58|509.88|116
1686138600000|2023-06-07 11:50:00|516.78|510.08|516.6|509.9|516.85|510.15|516.07|509.37|238
1686138900000|2023-06-07 11:55:00|516.55|509.85|517.2|510.5|517.34|510.64|516.4|509.7|135
1686139200000|2023-06-07 12:00:00|517.27|510.57|516.5|509.8|517.55|510.85|515.88|509.18|163
1686139500000|2023-06-07 12:05:00|516.48|509.78|515.75|509.05|516.49|509.79|515.23|508.53|196
1686139800000|2023-06-07 12:10:00|515.8|509.1|515.55|508.85|515.95|509.25|515.35|508.65|96
1686140100000|2023-06-07 12:15:00|515.5|508.8|515.65|508.95|515.9|509.2|514.75|508.05|130
1686140400000|2023-06-07 12:20:00|515.66|508.96|515.75|509.05|516|509.3|515.5|508.8|169
1686140700000|2023-06-07 12:25:00|515.8|509.1|516.15|509.45|516.2|509.5|515.5|508.8|162
1686141000000|2023-06-07 12:30:00|516.12|509.42|516.3|509.6|516.52|509.82|515.75|509.05|257
1686141300000|2023-06-07 12:35:00|516.25|509.55|516.03|509.33|516.48|509.78|515.95|509.25|191
1686141600000|2023-06-07 12:40:00|516|509.3|516.73|510.03|516.75|510.05|516|509.3|162
1686141900000|2023-06-07 12:45:00|516.75|510.05|515.9|509.2|516.9|510.2|515.9|509.2|155
1686142200000|2023-06-07 12:50:00|515.95|509.25|515.6|508.9|516.39|509.69|515.28|508.58|283
1686142500000|2023-06-07 12:55:00|515.55|508.85|515.55|508.85|515.84|509.14|515.1|508.4|173
1686142800000|2023-06-07 13:00:00|515.51|508.81|516|509.3|516.15|509.45|514.87|508.17|245
1686143100000|2023-06-07 13:05:00|516.05|509.35|514.8|508.1|516.05|509.35|514.75|508.05|137
1686143400000|2023-06-07 13:10:00|514.76|508.06|514.45|507.75|514.99|508.29|514.35|507.65|261
1686143700000|2023-06-07 13:15:00|514.43|507.73|514.6|507.9|514.73|508.03|514|507.3|348
1686144000000|2023-06-07 13:20:00|514.56|507.86|514.46|507.76|515.03|508.33|514.25|507.55|162
1686144300000|2023-06-07 13:25:00|514.45|507.75|513.8|507.1|514.7|508|513.7|507|80
1686144600000|2023-06-07 13:30:00|513.75|507.05|514.37|507.67|514.87|508.17|513.29|506.59|350
1686144900000|2023-06-07 13:35:00|514.38|507.68|513.9|507.2|514.45|507.75|513.7|507|297
1686145200000|2023-06-07 13:40:00|513.86|507.16|513|506.3|513.95|507.25|512.4|505.7|363
1686145500000|2023-06-07 13:45:00|513.05|506.35|513|506.3|513.6|506.9|511.7|505|185
1686145800000|2023-06-07 13:50:00|513.05|506.35|514|507.3|514.3|507.6|512.9|506.2|379
1686146100000|2023-06-07 13:55:00|513.96|507.26|514.9|508.2|515.4|508.7|513.96|507.26|350
1686146400000|2023-06-07 14:00:00|514.83|508.13|513.65|506.95|514.83|508.13|513.39|506.69|348
1686146700000|2023-06-07 14:05:00|513.67|506.97|513.28|506.58|514|507.3|513.15|506.45|238
1686147000000|2023-06-07 14:10:00|513.3|506.6|512.07|505.37|513.67|506.97|512.07|505.37|343
1686147300000|2023-06-07 14:15:00|512.04|505.34|512.23|505.53|512.53|505.83|511.1|504.4|478
1686147600000|2023-06-07 14:20:00|512.2|505.5|509.04|502.34|512.25|505.55|508.73|502.03|648
1686147900000|2023-06-07 14:25:00|509.02|502.32|511.36|504.66|511.5|504.8|508.65|501.95|609
1686148200000|2023-06-07 14:30:00|511.33|504.63|507.85|501.15|511.35|504.65|507.55|500.85|815
1686148500000|2023-06-07 14:35:00|507.89|501.19|506.27|499.57|508.17|501.47|504.6|497.9|829
1686148800000|2023-06-07 14:40:00|506.28|499.58|508.14|501.44|508.35|501.65|505.97|499.27|803
1686149100000|2023-06-07 14:45:00|508.11|501.41|506.42|499.72|508.2|501.5|506.11|499.41|828
1686149400000|2023-06-07 14:50:00|506.5|499.8|506.57|499.87|507.1|500.4|505.15|498.45|741
1686149700000|2023-06-07 14:55:00|506.58|499.88|507.2|500.5|507.43|500.73|505.8|499.1|669
1686150000000|2023-06-07 15:00:00|507.17|500.47|507.12|500.42|507.36|500.66|504.65|497.95|748
1686150300000|2023-06-07 15:05:00|507.13|500.43|509.8|503.1|510.04|503.34|507.1|500.4|542
1686150600000|2023-06-07 15:10:00|509.77|503.07|509.76|503.06|510.15|503.45|508.76|502.06|416
1686150900000|2023-06-07 15:15:00|509.7|503|509.25|502.55|509.86|503.16|508.4|501.7|404
1686151200000|2023-06-07 15:20:00|509.27|502.57|508.94|502.24|509.35|502.65|508.57|501.87|360
1686151500000|2023-06-07 15:25:00|508.93|502.23|509.75|503.05|510.08|503.38|508.42|501.72|285
1686151800000|2023-06-07 15:30:00|509.74|503.04|512.14|505.44|512.57|505.87|509.45|502.75|545
1686152100000|2023-06-07 15:35:00|512.16|505.46|510.39|503.69|512.16|505.46|510.1|503.4|379
1686152400000|2023-06-07 15:40:00|510.4|503.7|507.3|500.6|510.45|503.75|507.01|500.31|518
1686152700000|2023-06-07 15:45:00|507.2|500.5|507.89|501.19|508.41|501.71|506.79|500.09|516
1686153000000|2023-06-07 15:50:00|507.84|501.14|507.3|500.6|508.02|501.32|505.7|499|457
1686153300000|2023-06-07 15:55:00|507.25|500.55|507.16|500.46|507.35|500.65|506.25|499.55|461
1686153600000|2023-06-07 16:00:00|507.15|500.45|507.65|500.95|507.65|500.95|505.15|498.45|615
1686153900000|2023-06-07 16:05:00|507.71|501.01|506.38|499.68|507.81|501.11|506.2|499.5|368
1686154200000|2023-06-07 16:10:00|506.35|499.65|504.98|498.28|506.46|499.76|504.1|497.4|453
1686154500000|2023-06-07 16:15:00|504.95|498.25|506.16|499.46|506.88|500.18|504.6|497.9|497
1686154800000|2023-06-07 16:20:00|506.17|499.47|505.44|498.74|506.25|499.55|505.07|498.37|320
1686155100000|2023-06-07 16:25:00|505.39|498.69|504.5|497.8|505.39|498.69|503.6|496.9|431
1686155400000|2023-06-07 16:30:00|504.45|497.75|506.2|499.5|506.45|499.75|503.6|496.9|538
1686155700000|2023-06-07 16:35:00|506.25|499.55|505.95|499.25|506.44|499.74|505|498.3|554
1686156000000|2023-06-07 16:40:00|505.9|499.2|505.63|498.93|506|499.3|504.95|498.25|483
1686156300000|2023-06-07 16:45:00|505.65|498.95|506.05|499.35|506.45|499.75|505.06|498.36|336
1686156600000|2023-06-07 16:50:00|506.03|499.33|505.4|498.7|506.2|499.5|505.35|498.65|282
1686156900000|2023-06-07 16:55:00|505.45|498.75|505.05|498.35|505.9|499.2|505.03|498.33|359
1686157200000|2023-06-07 17:00:00|505.03|498.33|504.05|497.35|505.3|498.6|504|497.3|210
1686157500000|2023-06-07 17:05:00|504.03|497.33|505.22|498.52|505.35|498.65|503.2|496.5|509
1686157800000|2023-06-07 17:10:00|505.23|498.53|503.9|497.2|505.34|498.64|503.7|497|445
1686158100000|2023-06-07 17:15:00|503.93|497.23|504.75|498.05|505.14|498.44|503.9|497.2|349
1686158400000|2023-06-07 17:20:00|504.7|498|504.99|498.29|505.38|498.68|504.1|497.4|379
1686158700000|2023-06-07 17:25:00|505.05|498.35|505.65|498.95|505.85|499.15|504.3|497.6|429
1686159000000|2023-06-07 17:30:00|505.66|498.96|506.5|499.8|507.15|500.45|505.2|498.5|485
1686159300000|2023-06-07 17:35:00|506.48|499.78|506.5|499.8|506.8|500.1|506.16|499.46|317
1686159600000|2023-06-07 17:40:00|506.45|499.75|507.09|500.39|507.18|500.48|506.2|499.5|357
1686159900000|2023-06-07 17:45:00|507.12|500.42|506.95|500.25|507.3|500.6|506.75|500.05|207
1686160200000|2023-06-07 17:50:00|506.93|500.23|506.91|500.21|507.21|500.51|506|499.3|436
1686160500000|2023-06-07 17:55:00|506.87|500.17|507.55|500.85|507.75|501.05|506.86|500.16|371
1686160800000|2023-06-07 18:00:00|507.45|500.75|507.39|500.69|507.49|500.79|507|500.3|223
1686161100000|2023-06-07 18:05:00|507.4|500.7|507.7|501|507.82|501.12|506.97|500.27|225
1686161400000|2023-06-07 18:10:00|507.66|500.96|508.4|501.7|508.4|501.7|507.25|500.55|279
1686161700000|2023-06-07 18:15:00|508.35|501.65|507.95|501.25|508.45|501.75|507.87|501.17|278
1686162000000|2023-06-07 18:20:00|507.96|501.26|507.5|500.8|508.01|501.31|507.24|500.54|202
1686162300000|2023-06-07 18:25:00|507.53|500.83|507.6|500.9|507.86|501.16|506.92|500.22|288
1686162600000|2023-06-07 18:30:00|507.57|500.87|508.2|501.5|508.22|501.52|507.4|500.7|183
1686162900000|2023-06-07 18:35:00|508.18|501.48|507.85|501.15|508.31|501.61|507.6|500.9|227
1686163200000|2023-06-07 18:40:00|507.88|501.18|507.4|500.7|507.9|501.2|507.25|500.55|31
1686163500000|2023-06-07 18:45:00|507.55|500.85|506.75|500.05|507.6|500.9|506.75|500.05|74
1686163800000|2023-06-07 18:50:00|506.8|500.1|507.05|500.35|507.05|500.35|506.7|500|30
1686164100000|2023-06-07 18:55:00|507.06|500.36|506.95|500.25|507.15|500.45|506.58|499.88|76
1686164400000|2023-06-07 19:00:00|506.8|500.1|506.2|499.5|506.8|500.1|505.8|499.1|160
1686164700000|2023-06-07 19:05:00|506.25|499.55|505.65|498.95|506.3|499.6|505.6|498.9|21
1686165000000|2023-06-07 19:10:00|505.6|498.9|506.25|499.55|506.4|499.7|505.6|498.9|45
1686165300000|2023-06-07 19:15:00|506.3|499.6|505.75|499.05|506.6|499.9|505.7|499|201
1686165600000|2023-06-07 19:20:00|505.7|499|506.8|500.1|506.9|500.2|505.7|499|151
1686165900000|2023-06-07 19:25:00|506.83|500.13|507.4|500.7|507.4|500.7|506.75|500.05|200
1686166200000|2023-06-07 19:30:00|507.5|500.8|507.28|500.58|507.6|500.9|507.15|500.45|97
1686166500000|2023-06-07 19:35:00|507.25|500.55|507.43|500.73|507.8|501.1|507.15|500.45|135
1686166800000|2023-06-07 19:40:00|507.45|500.75|508.05|501.35|508.05|501.35|507.4|500.7|73
1686167100000|2023-06-07 19:45:00|508.03|501.33|507|500.3|508.03|501.33|506.85|500.15|100
1686167400000|2023-06-07 19:50:00|507.07|500.37|507.58|500.88|508|501.3|507|500.3|100
1686167700000|2023-06-07 19:55:00|507.55|500.85|507.73|501.03|508.15|501.45|507.5|500.8|158
1686168000000|2023-06-07 20:00:00|507.75|501.05|506.6|499.9|508.05|501.35|506.5|499.8|193
1686168300000|2023-06-07 20:05:00|506.65|499.95|507.05|500.35|507.45|500.75|506.65|499.95|106
1686168600000|2023-06-07 20:10:00|507|500.3|505.6|498.9|507.25|500.55|505.54|498.84|197
1686168900000|2023-06-07 20:15:00|505.69|498.99|505.8|499.1|506.1|499.4|505.47|498.77|115
1686169200000|2023-06-07 20:20:00|505.75|499.05|505|498.3|506.2|499.5|505|498.3|127
1686169500000|2023-06-07 20:25:00|505.04|498.34|505.53|498.83|505.55|498.85|504.9|498.2|93
1686169800000|2023-06-07 20:30:00|505.55|498.85|506|499.3|506.2|499.5|505.53|498.83|121
1686170100000|2023-06-07 20:35:00|506.05|499.35|506.13|499.43|506.45|499.75|506.03|499.33|52
1686170400000|2023-06-07 20:40:00|506.15|499.45|505.7|499|506.15|499.45|505.3|498.6|160
1686170700000|2023-06-07 20:45:00|505.74|499.04|505.85|499.15|506.2|499.5|505.55|498.85|136
1686171000000|2023-06-07 20:50:00|505.9|499.2|506.3|499.6|506.5|499.8|505.9|499.2|115
1686171300000|2023-06-07 20:55:00|506.35|499.65|506.02|499.32|506.45|499.75|505.9|499.2|124
1686171600000|2023-06-07 21:00:00|506.06|499.36|506.19|499.49|506.32|499.62|505.99|499.29|85
1686171900000|2023-06-07 21:05:00|506.1|499.4|504.38|497.68|506.1|499.4|503.44|496.74|230
1686172200000|2023-06-07 21:10:00|504.47|497.77|505.59|498.89|505.6|498.9|504.35|497.65|319
1686172500000|2023-06-07 21:15:00|505.57|498.87|505.36|498.66|506.03|499.33|505.25|498.55|145
1686172800000|2023-06-07 21:20:00|505.35|498.65|505.73|499.03|505.74|499.04|505.33|498.63|48
1686173100000|2023-06-07 21:25:00|505.75|499.05|506.15|499.45|506.15|499.45|505.62|498.92|52
1686173400000|2023-06-07 21:30:00|506.14|499.44|506.2|499.5|506.44|499.74|506.14|499.44|28
1686173700000|2023-06-07 21:35:00|506.09|499.39|505.04|498.34|506.13|499.43|505.04|498.34|125
1686174000000|2023-06-07 21:40:00|504.98|498.28|504.17|497.47|504.98|498.28|503.95|497.25|153
1686174300000|2023-06-07 21:45:00|504.19|497.49|504.02|497.32|504.36|497.66|503.88|497.18|146
1686174600000|2023-06-07 21:50:00|503.98|497.28|502.35|495.65|504.06|497.36|502.15|495.45|120
1686174900000|2023-06-07 21:55:00|502.33|495.63|501.7|495|502.88|496.18|501.47|494.77|335
1686175200000|2023-06-07 22:00:00|501.7|495|502.85|496.15|503.3|496.6|501.46|494.76|505
1686175500000|2023-06-07 22:05:00|502.83|496.13|503.7|497|503.7|497|502.5|495.8|348
1686175800000|2023-06-07 22:10:00|503.65|496.95|504.4|497.7|504.7|498|503.44|496.74|196
1686176100000|2023-06-07 22:15:00|504.38|497.68|504.95|498.25|505.05|498.35|503.9|497.2|320
1686176400000|2023-06-07 22:20:00|505|498.3|504.25|497.55|505.1|498.4|504.1|497.4|370
1686176700000|2023-06-07 22:25:00|504.24|497.54|504|497.3|504.25|497.55|503.5|496.8|222
1686177000000|2023-06-07 22:30:00|504.05|497.35|503.72|497.02|504.3|497.6|503.6|496.9|192
1686177300000|2023-06-07 22:35:00|503.75|497.05|503.4|496.7|503.85|497.15|502.9|496.2|352
1686177600000|2023-06-07 22:40:00|503.45|496.75|503.15|496.45|503.6|496.9|503|496.3|251
1686177900000|2023-06-07 22:45:00|503.1|496.4|503.4|496.7|503.85|497.15|503.1|496.4|168
1686178200000|2023-06-07 22:50:00|503.36|496.66|503.9|497.2|504.2|497.5|503.3|496.6|125
1686178500000|2023-06-07 22:55:00|503.88|497.18|504.2|497.5|504.2|497.5|503.7|497|164
1686178800000|2023-06-07 23:00:00|504.15|497.45|504.9|498.2|504.9|498.2|504.15|497.45|163
1686179100000|2023-06-07 23:05:00|504.93|498.23|504.2|497.5|504.95|498.25|503.7|497|197
1686179400000|2023-06-07 23:10:00|504.15|497.45|503.66|496.96|504.15|497.45|503.2|496.5|347
1686179700000|2023-06-07 23:15:00|503.6|496.9|504.66|497.96|504.85|498.15|503.6|496.9|195
1686180000000|2023-06-07 23:20:00|504.6|497.9|505|498.3|505.1|498.4|504.5|497.8|216
1686180300000|2023-06-07 23:25:00|504.99|498.29|505|498.3|505.05|498.35|504.78|498.08|152
1686180600000|2023-06-07 23:30:00|504.96|498.26|505.25|498.55|505.31|498.61|504.8|498.1|89
1686180900000|2023-06-07 23:35:00|505.2|498.5|505.24|498.54|505.25|498.55|504.85|498.15|50
1686181200000|2023-06-07 23:40:00|505.25|498.55|505.5|498.8|505.55|498.85|505.1|498.4|100
1686181500000|2023-06-07 23:45:00|505.53|498.83|505.55|498.85|505.7|499|505.3|498.6|139
1686181800000|2023-06-07 23:50:00|505.6|498.9|505.95|499.25|506|499.3|505.6|498.9|139
1686182100000|2023-06-07 23:55:00|505.8|499.1|505.8|499.1|506|499.3|505.4|498.7|82
1686182400000|2023-06-08 00:00:00|505.85|499.15|505.6|498.9|505.85|499.15|505.3|498.6|155
1686182700000|2023-06-08 00:05:00|505.55|498.85|505.65|498.95|506.05|499.35|505.05|498.35|268
1686183000000|2023-06-08 00:10:00|505.63|498.93|505.45|498.75|506.7|500|505.4|498.7|324
1686183300000|2023-06-08 00:15:00|505.5|498.8|506.35|499.65|506.41|499.71|505.3|498.6|278
1686183600000|2023-06-08 00:20:00|506.3|499.6|506.3|499.6|506.4|499.7|505.65|498.95|285
1686183900000|2023-06-08 00:25:00|506.31|499.61|506.14|499.44|506.45|499.75|506|499.3|240
1686184200000|2023-06-08 00:30:00|506.25|499.55|506.85|500.15|506.85|500.15|506.2|499.5|215
1686184500000|2023-06-08 00:35:00|506.83|500.13|507.3|500.6|507.8|501.1|506.8|500.1|222
1686184800000|2023-06-08 00:40:00|507.25|500.55|506.93|500.23|507.35|500.65|506.9|500.2|234
1686185100000|2023-06-08 00:45:00|506.95|500.25|507.05|500.35|507.25|500.55|506.9|500.2|150
1686185400000|2023-06-08 00:50:00|507|500.3|507.67|500.97|507.8|501.1|507|500.3|175
1686185700000|2023-06-08 00:55:00|507.7|501|507.3|500.6|507.7|501|507|500.3|241
1686186000000|2023-06-08 01:00:00|507.27|500.57|507.6|500.9|507.65|500.95|507.2|500.5|157
1686186300000|2023-06-08 01:05:00|507.56|500.86|508.09|501.39|508.24|501.54|507.5|500.8|160
1686186600000|2023-06-08 01:10:00|508.07|501.37|508.5|501.8|508.5|501.8|507.8|501.1|54
1686186900000|2023-06-08 01:15:00|508.69|501.99|508.63|501.93|508.88|502.18|508.4|501.7|187
1686187200000|2023-06-08 01:20:00|508.49|501.79|508.55|501.85|508.71|502.01|508.4|501.7|158
1686187500000|2023-06-08 01:25:00|508.63|501.93|508.75|502.05|508.8|502.1|508.4|501.7|73
1686187800000|2023-06-08 01:30:00|508.8|502.1|508.6|501.9|508.8|502.1|508.1|501.4|148
1686188100000|2023-06-08 01:35:00|508.75|502.05|509.15|502.45|509.25|502.55|508.73|502.03|142
1686188400000|2023-06-08 01:40:00|509.1|502.4|508.43|501.73|509.15|502.45|508.3|501.6|152
1686188700000|2023-06-08 01:45:00|508.49|501.79|508.1|501.4|508.75|502.05|508|501.3|197
1686189000000|2023-06-08 01:50:00|508.05|501.35|507.8|501.1|508.1|501.4|507.7|501|120
1686189300000|2023-06-08 01:55:00|507.85|501.15|507.57|500.87|507.85|501.15|507.3|500.6|103
1686189600000|2023-06-08 02:00:00|507.65|500.95|507.55|500.85|507.79|501.09|507.4|500.7|138
1686189900000|2023-06-08 02:05:00|507.4|500.7|506.86|500.16|507.55|500.85|506.8|500.1|228
1686190200000|2023-06-08 02:10:00|506.9|500.2|506.97|500.27|507.05|500.35|506.6|499.9|208
1686190500000|2023-06-08 02:15:00|506.8|500.1|506.98|500.28|507.28|500.58|506.6|499.9|93
1686190800000|2023-06-08 02:20:00|507.01|500.31|507.92|501.22|508.02|501.32|506.9|500.2|245
1686191100000|2023-06-08 02:25:00|507.6|500.9|507.89|501.19|507.97|501.27|507.38|500.68|146
1686191400000|2023-06-08 02:30:00|507.97|501.27|507.47|500.77|507.97|501.27|507.4|500.7|150
1686191700000|2023-06-08 02:35:00|507.45|500.75|507.45|500.75|507.7|501|507.1|500.4|158
1686192000000|2023-06-08 02:40:00|507.4|500.7|507.35|500.65|507.5|500.8|507.25|500.55|67
1686192300000|2023-06-08 02:45:00|507.15|500.45|506.85|500.15|507.15|500.45|506.7|500|14
1686192600000|2023-06-08 02:50:00|506.8|500.1|506.94|500.24|507|500.3|506.75|500.05|154
1686192900000|2023-06-08 02:55:00|507|500.3|506.35|499.65|507.24|500.54|506.2|499.5|217
1686193200000|2023-06-08 03:00:00|506.3|499.6|505.88|499.18|506.4|499.7|505.6|498.9|340
1686193500000|2023-06-08 03:05:00|505.9|499.2|505.1|498.4|506|499.3|505|498.3|272
1686193800000|2023-06-08 03:10:00|505|498.3|504.4|497.7|505.1|498.4|504.05|497.35|399
1686194100000|2023-06-08 03:15:00|504.3|497.6|504.85|498.15|504.85|498.15|504.3|497.6|30
1686194400000|2023-06-08 03:20:00|504.8|498.1|503.66|496.96|504.85|498.15|503.4|496.7|263
1686194700000|2023-06-08 03:25:00|503.7|497|501.75|495.05|503.85|497.15|501.03|494.33|496
1686195000000|2023-06-08 03:30:00|501.8|495.1|502.54|495.84|502.8|496.1|501.09|494.39|559
1686195300000|2023-06-08 03:35:00|502.55|495.85|502.85|496.15|503.25|496.55|502.4|495.7|370
1686195600000|2023-06-08 03:40:00|502.8|496.1|503.75|497.05|503.76|497.06|502.6|495.9|224
1686195900000|2023-06-08 03:45:00|503.8|497.1|504.05|497.35|504.15|497.45|503.1|496.4|236
1686196200000|2023-06-08 03:50:00|504.1|497.4|504.21|497.51|504.25|497.55|503.7|497|137
1686196500000|2023-06-08 03:55:00|504.24|497.54|504.05|497.35|504.45|497.75|503.6|496.9|194
1686196800000|2023-06-08 04:00:00|504|497.3|504.85|498.15|505.09|498.39|503.7|497|221
1686197100000|2023-06-08 04:05:00|504.89|498.19|505.25|498.55|505.6|498.9|504.82|498.12|222
1686197400000|2023-06-08 04:10:00|505.2|498.5|505.45|498.75|505.65|498.95|505|498.3|181
1686197700000|2023-06-08 04:15:00|505.42|498.72|505.2|498.5|505.55|498.85|505|498.3|170
1686198000000|2023-06-08 04:20:00|505.25|498.55|504.89|498.19|505.3|498.6|504.75|498.05|196
1686198300000|2023-06-08 04:25:00|504.91|498.21|504.83|498.13|505.1|498.4|504.8|498.1|136
1686198600000|2023-06-08 04:30:00|504.8|498.1|505.35|498.65|505.41|498.71|504.8|498.1|145
1686198900000|2023-06-08 04:35:00|505.38|498.68|504.95|498.25|505.4|498.7|504.7|498|179
1686199200000|2023-06-08 04:40:00|504.9|498.2|504.5|497.8|504.95|498.25|504.4|497.7|97
1686199500000|2023-06-08 04:45:00|504.65|497.95|504.84|498.14|504.85|498.15|504.4|497.7|130
1686199800000|2023-06-08 04:50:00|504.85|498.15|505.15|498.45|505.3|498.6|504.8|498.1|141
1686200100000|2023-06-08 04:55:00|505.1|498.4|504.9|498.2|505.3|498.6|504.9|498.2|145
1686200400000|2023-06-08 05:00:00|504.95|498.25|505.54|498.84|505.75|499.05|504.9|498.2|159
1686200700000|2023-06-08 05:05:00|505.55|498.85|505.5|498.8|505.7|499|505.3|498.6|78
1686201000000|2023-06-08 05:10:00|505.54|498.84|506.49|499.79|506.55|499.85|505.5|498.8|140
1686201300000|2023-06-08 05:15:00|506.4|499.7|505.95|499.25|506.5|499.8|505.8|499.1|107
1686201600000|2023-06-08 05:20:00|505.91|499.21|506.05|499.35|506.05|499.35|505.5|498.8|92
1686201900000|2023-06-08 05:25:00|506.1|499.4|506.05|499.35|506.35|499.65|505.6|498.9|128
1686202200000|2023-06-08 05:30:00|506.01|499.31|505.84|499.14|506.15|499.45|505.5|498.8|156
1686202500000|2023-06-08 05:35:00|505.79|499.09|504.95|498.25|505.79|499.09|504.9|498.2|209
1686202800000|2023-06-08 05:40:00|504.93|498.23|504.84|498.14|505|498.3|504.7|498|116
1686203100000|2023-06-08 05:45:00|504.8|498.1|504.13|497.43|505|498.3|504|497.3|203
1686203400000|2023-06-08 05:50:00|504.15|497.45|503.8|497.1|504.2|497.5|503.6|496.9|213
1686203700000|2023-06-08 05:55:00|503.76|497.06|504.07|497.37|504.25|497.55|503.7|497|187
1686204000000|2023-06-08 06:00:00|504.08|497.38|503.9|497.2|504.1|497.4|503.5|496.8|83
1686204300000|2023-06-08 06:05:00|503.8|497.1|502.75|496.05|504|497.3|502.75|496.05|88
1686204600000|2023-06-08 06:10:00|502.7|496|502.72|496.02|502.85|496.15|502.4|495.7|255
1686204900000|2023-06-08 06:15:00|502.69|495.99|502.82|496.12|503.45|496.75|502.5|495.8|192
1686205200000|2023-06-08 06:20:00|502.85|496.15|503.35|496.65|503.65|496.95|502.7|496|92
1686205500000|2023-06-08 06:25:00|503.33|496.63|504.25|497.55|505|498.3|503.3|496.6|278
1686205800000|2023-06-08 06:30:00|504.21|497.51|504.7|498|504.85|498.15|504.2|497.5|196
1686206100000|2023-06-08 06:35:00|504.55|497.85|504.9|498.2|504.9|498.2|504.45|497.75|80
1686206400000|2023-06-08 06:40:00|504.95|498.25|506.34|499.64|506.43|499.73|504.95|498.25|267
1686206700000|2023-06-08 06:45:00|506.35|499.65|505.8|499.1|506.5|499.8|505.5|498.8|263
1686207000000|2023-06-08 06:50:00|505.78|499.08|506.4|499.7|506.4|499.7|505.65|498.95|115
1686207300000|2023-06-08 06:55:00|506.34|499.64|506.55|499.85|506.55|499.85|506.1|499.4|93
1686207600000|2023-06-08 07:00:00|506.6|499.9|506.94|500.24|507.06|500.36|506.5|499.8|279
1686207900000|2023-06-08 07:05:00|506.9|500.2|507.25|500.55|507.35|500.65|506.8|500.1|184
1686208200000|2023-06-08 07:10:00|507.1|500.4|506.82|500.12|507.25|500.55|506.7|500|119
1686208500000|2023-06-08 07:15:00|506.7|500|506.77|500.07|507|500.3|506.3|499.6|217
1686208800000|2023-06-08 07:20:00|506.85|500.15|506.95|500.25|506.95|500.25|506.25|499.55|164
1686209100000|2023-06-08 07:25:00|506.94|500.24|507.2|500.5|507.35|500.65|506.8|500.1|234
1686209400000|2023-06-08 07:30:00|507.25|500.55|506.85|500.15|507.35|500.65|506.7|500|137
1686209700000|2023-06-08 07:35:00|506.8|500.1|506.4|499.7|506.8|500.1|506.38|499.68|8
1686210000000|2023-06-08 07:40:00|506.3|499.6|506.44|499.74|506.6|499.9|506.2|499.5|188
1686210300000|2023-06-08 07:45:00|506.3|499.6|505.75|499.05|506.3|499.6|505.7|499|12
1686210600000|2023-06-08 07:50:00|505.8|499.1|505.9|499.2|506.2|499.5|505.8|499.1|48
1686210900000|2023-06-08 07:55:00|505.95|499.25|505.85|499.15|506.35|499.65|505.8|499.1|119
1686211200000|2023-06-08 08:00:00|505.83|499.13|504.9|498.2|505.85|499.15|504.9|498.2|27
1686211500000|2023-06-08 08:05:00|504.8|498.1|504.1|497.4|504.8|498.1|503.48|496.78|189
1686211800000|2023-06-08 08:10:00|504|497.3|503.7|497|504|497.3|503.5|496.8|81
1686212100000|2023-06-08 08:15:00|503.6|496.9|502.74|496.04|504|497.3|502.6|495.9|120
1686212400000|2023-06-08 08:20:00|502.73|496.03|502.65|495.95|503.4|496.7|502.6|495.9|95
1686212700000|2023-06-08 08:25:00|502.7|496|503.7|497|503.7|497|502.7|496|145
1686213000000|2023-06-08 08:30:00|503.65|496.95|502.85|496.15|503.8|497.1|502.85|496.15|80
1686213300000|2023-06-08 08:35:00|502.83|496.13|503.35|496.65|503.45|496.75|502.8|496.1|80
1686213600000|2023-06-08 08:40:00|503.3|496.6|503.65|496.95|503.65|496.95|503.1|496.4|121
1686213900000|2023-06-08 08:45:00|503.6|496.9|503.1|496.4|503.6|496.9|503.1|496.4|156
1686214200000|2023-06-08 08:50:00|503.15|496.45|503.57|496.87|503.8|497.1|503.15|496.45|155
1686214500000|2023-06-08 08:55:00|503.49|496.79|502.95|496.25|503.6|496.9|502.94|496.24|75
1686214800000|2023-06-08 09:00:00|502.99|496.29|503.8|497.1|503.8|497.1|502.95|496.25|65
1686215100000|2023-06-08 09:05:00|503.85|497.15|503.25|496.55|504.05|497.35|503.2|496.5|44
1686215400000|2023-06-08 09:10:00|503.2|496.5|503|496.3|503.3|496.6|503|496.3|40
1686215700000|2023-06-08 09:15:00|503|496.3|503.45|496.75|503.45|496.75|503|496.3|17
1686216000000|2023-06-08 09:20:00|503.5|496.8|503.5|496.8|504|497.3|503.5|496.8|119
1686216300000|2023-06-08 09:25:00|503.54|496.84|503.8|497.1|503.8|497.1|503.5|496.8|89
1686216600000|2023-06-08 09:30:00|503.75|497.05|503.3|496.6|503.85|497.15|503.15|496.45|18
1686216900000|2023-06-08 09:35:00|503.2|496.5|502.5|495.8|503.2|496.5|502.37|495.67|115
1686217200000|2023-06-08 09:40:00|502.6|495.9|503.13|496.43|503.18|496.48|502.44|495.74|35
1686217500000|2023-06-08 09:45:00|503.18|496.48|502.3|495.6|503.18|496.48|502.3|495.6|7
1686217800000|2023-06-08 09:50:00|502.28|495.58|502.2|495.5|502.6|495.9|502.2|495.5|43
1686218100000|2023-06-08 09:55:00|502.15|495.45|502.1|495.4|502.25|495.55|501.85|495.15|52
1686218400000|2023-06-08 10:00:00|502|495.3|502.5|495.8|502.7|496|501.9|495.2|14
1686218700000|2023-06-08 10:05:00|502.45|495.75|502.5|495.8|502.9|496.2|502.1|495.4|87
1686219000000|2023-06-08 10:10:00|502.4|495.7|502.4|495.7|502.55|495.85|502.2|495.5|88
1686219300000|2023-06-08 10:15:00|502.3|495.6|502.9|496.2|502.95|496.25|502.2|495.5|122
1686219600000|2023-06-08 10:20:00|502.95|496.25|502.25|495.55|502.99|496.29|502.25|495.55|58
1686219900000|2023-06-08 10:25:00|502.3|495.6|502.75|496.05|502.9|496.2|502.3|495.6|37
1686220200000|2023-06-08 10:30:00|502.65|495.95|502.9|496.2|502.9|496.2|502.65|495.95|19
1686220500000|2023-06-08 10:35:00|502.88|496.18|502.9|496.2|503|496.3|502.8|496.1|26
1686220800000|2023-06-08 10:40:00|502.7|496|504.2|497.5|504.2|497.5|502.7|496|22
1686221100000|2023-06-08 10:45:00|504.3|497.6|504.15|497.45|504.44|497.74|503.9|497.2|43
1686221400000|2023-06-08 10:50:00|504.2|497.5|504.4|497.7|504.4|497.7|504.15|497.45|28
1686221700000|2023-06-08 10:55:00|504.35|497.65|504.75|498.05|504.85|498.15|504.35|497.65|25
1686222000000|2023-06-08 11:00:00|504.8|498.1|504.7|498|505.25|498.55|504.5|497.8|65
1686222300000|2023-06-08 11:05:00|504.65|497.95|505|498.3|505.1|498.4|504.65|497.95|23
1686222600000|2023-06-08 11:10:00|505.05|498.35|505.63|498.93|505.75|499.05|505.05|498.35|84
1686222900000|2023-06-08 11:15:00|505.65|498.95|504.75|498.05|505.65|498.95|504.75|498.05|100
1686223200000|2023-06-08 11:20:00|504.8|498.1|504.7|498|504.9|498.2|504.3|497.6|35
1686223500000|2023-06-08 11:25:00|504.68|497.98|504.24|497.54|504.74|498.04|504.2|497.5|119
1686223800000|2023-06-08 11:30:00|504.2|497.5|504|497.3|504.6|497.9|504|497.3|58
1686224100000|2023-06-08 11:35:00|503.95|497.25|504.64|497.94|504.94|498.24|503.95|497.25|103
1686224400000|2023-06-08 11:40:00|504.6|497.9|504.75|498.05|504.75|498.05|504|497.3|140
1686224700000|2023-06-08 11:45:00|504.74|498.04|504.5|497.8|504.75|498.05|504.2|497.5|136
1686225000000|2023-06-08 11:50:00|504.6|497.9|504.85|498.15|504.85|498.15|504.6|497.9|5
1686225300000|2023-06-08 11:55:00|504.95|498.25|504.5|497.8|505|498.3|504.4|497.7|50
1686225600000|2023-06-08 12:00:00|504.6|497.9|504.75|498.05|504.95|498.25|504.6|497.9|72
1686225900000|2023-06-08 12:05:00|504.7|498|504.7|498|504.75|498.05|504.4|497.7|45
1686226200000|2023-06-08 12:10:00|504.65|497.95|504.8|498.1|505|498.3|504.2|497.5|109
1686226500000|2023-06-08 12:15:00|504.84|498.14|504.3|497.6|504.95|498.25|504.2|497.5|218
1686226800000|2023-06-08 12:20:00|504.35|497.65|504.2|497.5|504.4|497.7|504.1|497.4|70
1686227100000|2023-06-08 12:25:00|504.1|497.4|503.8|497.1|504.25|497.55|503.8|497.1|37
1686227400000|2023-06-08 12:30:00|503.85|497.15|504.8|498.1|505.1|498.4|503.55|496.85|227
1686227700000|2023-06-08 12:35:00|504.88|498.18|506.25|499.55|506.7|500|504.88|498.18|159
1686228000000|2023-06-08 12:40:00|506.2|499.5|505.7|499|506.2|499.5|505.5|498.8|94
1686228300000|2023-06-08 12:45:00|505.75|499.05|506.8|500.1|507.15|500.45|505.74|499.04|171
1686228600000|2023-06-08 12:50:00|506.9|500.2|507|500.3|507.2|500.5|506.7|500|115
1686228900000|2023-06-08 12:55:00|506.9|500.2|505.6|498.9|506.9|500.2|505.5|498.8|178
1686229200000|2023-06-08 13:00:00|505.59|498.89|503.5|496.8|506.2|499.5|503.3|496.6|409
1686229500000|2023-06-08 13:05:00|503.55|496.85|504.4|497.7|504.85|498.15|503.55|496.85|357
1686229800000|2023-06-08 13:10:00|504.45|497.75|504.65|497.95|504.65|497.95|503.9|497.2|181
1686230100000|2023-06-08 13:15:00|504.55|497.85|503.7|497|504.55|497.85|503.3|496.6|167
1686230400000|2023-06-08 13:20:00|503.75|497.05|504.3|497.6|504.6|497.9|503.75|497.05|51
1686230700000|2023-06-08 13:25:00|504.2|497.5|504.2|497.5|504.3|497.6|503.65|496.95|162
1686231000000|2023-06-08 13:30:00|504.28|497.58|504.05|497.35|505.1|498.4|503.95|497.25|253
1686231300000|2023-06-08 13:35:00|504|497.3|505.45|498.75|506.25|499.55|503.25|496.55|343
1686231600000|2023-06-08 13:40:00|505.4|498.7|505.3|498.6|505.9|499.2|504.95|498.25|264
1686231900000|2023-06-08 13:45:00|505.28|498.58|504.9|498.2|505.3|498.6|504.7|498|85
1686232200000|2023-06-08 13:50:00|504.85|498.15|504.5|497.8|505.3|498.6|504.4|497.7|79
1686232500000|2023-06-08 13:55:00|504.45|497.75|504.9|498.2|505.2|498.5|503.9|497.2|158
1686232800000|2023-06-08 14:00:00|504.85|498.15|504.05|497.35|505|498.3|503.85|497.15|104
1686233100000|2023-06-08 14:05:00|504.1|497.4|504.4|497.7|504.65|497.95|503.95|497.25|93
1686233400000|2023-06-08 14:10:00|504.5|497.8|505.04|498.34|505.05|498.35|504.3|497.6|100
1686233700000|2023-06-08 14:15:00|505.05|498.35|504.67|497.97|505.15|498.45|504.4|497.7|199
1686234000000|2023-06-08 14:20:00|504.7|498|506.05|499.35|506.25|499.55|504.7|498|100
1686234300000|2023-06-08 14:25:00|506.1|499.4|505.8|499.1|506.2|499.5|505.8|499.1|97
1686234600000|2023-06-08 14:30:00|505.85|499.15|506.85|500.15|507.65|500.95|505.8|499.1|294
1686234900000|2023-06-08 14:35:00|506.9|500.2|507|500.3|508.05|501.35|506.75|500.05|163
1686235200000|2023-06-08 14:40:00|507.05|500.35|506.75|500.05|507.5|500.8|506.65|499.95|30
1686235500000|2023-06-08 14:45:00|506.9|500.2|507.4|500.7|507.4|500.7|506.6|499.9|36
1686235800000|2023-06-08 14:50:00|507.5|500.8|507.3|500.6|507.75|501.05|506.8|500.1|164
1686236100000|2023-06-08 14:55:00|507.25|500.55|507.55|500.85|508.43|501.73|507.2|500.5|371
1686236400000|2023-06-08 15:00:00|507.53|500.83|506.8|500.1|507.7|501|506.6|499.9|304
1686236700000|2023-06-08 15:05:00|506.7|500|506.4|499.7|506.85|500.15|506.05|499.35|106
1686237000000|2023-06-08 15:10:00|506.38|499.68|506.1|499.4|506.55|499.85|505.8|499.1|177
1686237300000|2023-06-08 15:15:00|506|499.3|506.4|499.7|506.4|499.7|505.8|499.1|55
1686237600000|2023-06-08 15:20:00|506.5|499.8|505.9|499.2|506.85|500.15|505.8|499.1|230
1686237900000|2023-06-08 15:25:00|505.85|499.15|506.33|499.63|506.43|499.73|505.8|499.1|182
1686238200000|2023-06-08 15:30:00|506.35|499.65|506.85|500.15|507.14|500.44|506.25|499.55|328
1686238500000|2023-06-08 15:35:00|506.8|500.1|507.2|500.5|507.55|500.85|506.8|500.1|188
1686238800000|2023-06-08 15:40:00|507.18|500.48|507.9|501.2|508.25|501.55|507.15|500.45|340
1686239100000|2023-06-08 15:45:00|508.05|501.35|507.74|501.04|508.25|501.55|507.74|501.04|239
1686239400000|2023-06-08 15:50:00|507.75|501.05|508.54|501.84|509|502.3|507.7|501|246
1686239700000|2023-06-08 15:55:00|508.55|501.85|507.84|501.14|508.6|501.9|507.7|501|197
1686240000000|2023-06-08 16:00:00|507.85|501.15|507.15|500.45|508.2|501.5|507.05|500.35|144
1686240300000|2023-06-08 16:05:00|507.1|500.4|506.65|499.95|507.3|500.6|506.55|499.85|46
1686240600000|2023-06-08 16:10:00|506.7|500|507.15|500.45|507.15|500.45|506.6|499.9|41
1686240900000|2023-06-08 16:15:00|507.1|500.4|506.65|499.95|507.45|500.75|506.65|499.95|148
1686241200000|2023-06-08 16:20:00|506.69|499.99|506.97|500.27|507.1|500.4|506.69|499.99|145
1686241500000|2023-06-08 16:25:00|506.94|500.24|506.9|500.2|507.25|500.55|506.5|499.8|227
1686241800000|2023-06-08 16:30:00|506.7|500|505.9|499.2|506.9|500.2|505.65|498.95|207
1686242100000|2023-06-08 16:35:00|505.95|499.25|505.5|498.8|506.1|499.4|504.85|498.15|303
1686242400000|2023-06-08 16:40:00|505.44|498.74|504.5|497.8|505.5|498.8|504.25|497.55|269
1686242700000|2023-06-08 16:45:00|504.55|497.85|502.95|496.25|505.05|498.35|502.4|495.7|460
1686243000000|2023-06-08 16:50:00|503|496.3|504.29|497.59|504.35|497.65|502.4|495.7|473
1686243300000|2023-06-08 16:55:00|504.1|497.4|504.7|498|505.05|498.35|504.1|497.4|284
1686243600000|2023-06-08 17:00:00|504.5|497.8|503.79|497.09|504.6|497.9|503.6|496.9|126
1686243900000|2023-06-08 17:05:00|503.76|497.06|503.99|497.29|504.15|497.45|503|496.3|289
1686244200000|2023-06-08 17:10:00|504.05|497.35|503.8|497.1|504.25|497.55|503.8|497.1|209
1686244500000|2023-06-08 17:15:00|504|497.3|503.9|497.2|504.65|497.95|503.8|497.1|250
1686244800000|2023-06-08 17:20:00|503.6|496.9|503.69|496.99|503.85|497.15|503.2|496.5|156
1686245100000|2023-06-08 17:25:00|503.68|496.98|504|497.3|504.25|497.55|503.68|496.98|226
1686245400000|2023-06-08 17:30:00|504.05|497.35|503.95|497.25|504.1|497.4|503.2|496.5|311
1686245700000|2023-06-08 17:35:00|503.89|497.19|504|497.3|504.25|497.55|503.7|497|53
1686246000000|2023-06-08 17:40:00|503.94|497.24|504.08|497.38|504.15|497.45|503.1|496.4|222
1686246300000|2023-06-08 17:45:00|503.9|497.2|504.04|497.34|504.3|497.6|503.4|496.7|332
1686246600000|2023-06-08 17:50:00|503.9|497.2|504.65|497.95|504.85|498.15|503.9|497.2|184
1686246900000|2023-06-08 17:55:00|504.4|497.7|504.3|497.6|504.95|498.25|504.3|497.6|117
1686247200000|2023-06-08 18:00:00|504.35|497.65|503.85|497.15|504.4|497.7|503.6|496.9|161
1686247500000|2023-06-08 18:05:00|503.79|497.09|503.7|497|503.95|497.25|502.9|496.2|178
1686247800000|2023-06-08 18:10:00|503.65|496.95|503.75|497.05|503.85|497.15|503.3|496.6|107
1686248100000|2023-06-08 18:15:00|503.8|497.1|504|497.3|504|497.3|503.7|497|164
1686248400000|2023-06-08 18:20:00|503.97|497.27|504.25|497.55|504.3|497.6|503.97|497.27|105
1686248700000|2023-06-08 18:25:00|504.2|497.5|504.66|497.96|504.75|498.05|504.18|497.48|114
1686249000000|2023-06-08 18:30:00|504.6|497.9|505.2|498.5|505.75|499.05|504.6|497.9|120
1686249300000|2023-06-08 18:35:00|505.15|498.45|505.04|498.34|505.15|498.45|504.4|497.7|145
1686249600000|2023-06-08 18:40:00|505.05|498.35|506.05|499.35|506.05|499.35|505.04|498.34|118
1686249900000|2023-06-08 18:45:00|506|499.3|505.05|498.35|506.05|499.35|505.05|498.35|110
1686250200000|2023-06-08 18:50:00|505.1|498.4|504.95|498.25|505.3|498.6|504.9|498.2|20
1686250500000|2023-06-08 18:55:00|504.9|498.2|505.45|498.75|505.55|498.85|504.9|498.2|176
1686250800000|2023-06-08 19:00:00|505.5|498.8|506|499.3|506|499.3|505.45|498.75|146
1686251100000|2023-06-08 19:05:00|506.05|499.35|506.1|499.4|506.45|499.75|506.05|499.35|74
1686251400000|2023-06-08 19:10:00|506.05|499.35|506.1|499.4|506.2|499.5|505.9|499.2|40
1686251700000|2023-06-08 19:15:00|506.24|499.54|506.2|499.5|506.45|499.75|506.2|499.5|13
1686252000000|2023-06-08 19:20:00|506|499.3|506|499.3|506|499.3|506|499.3|1
1686252300000|2023-06-08 19:25:00|505.75|499.05|505.58|498.88|505.75|499.05|505.45|498.75|27
1686252600000|2023-06-08 19:30:00|505.6|498.9|505.8|499.1|505.95|499.25|505.6|498.9|76
1686252900000|2023-06-08 19:35:00|505.89|499.19|505.8|499.1|506|499.3|505.8|499.1|32
1686253200000|2023-06-08 19:40:00|505.75|499.05|505.7|499|505.8|499.1|505.7|499|13
1686253500000|2023-06-08 19:45:00|505.65|498.95|505.8|499.1|505.8|499.1|505.5|498.8|8
1686253800000|2023-06-08 19:50:00|505.9|499.2|505.9|499.2|506.1|499.4|505.9|499.2|33
1686254100000|2023-06-08 19:55:00|505.95|499.25|506.2|499.5|506.4|499.7|505.95|499.25|35
1686254400000|2023-06-08 20:00:00|506.1|499.4|506.2|499.5|506.31|499.61|506.1|499.4|57
1686254700000|2023-06-08 20:05:00|506.15|499.45|505.75|499.05|506.15|499.45|505.65|498.95|63
1686255000000|2023-06-08 20:10:00|505.8|499.1|505.75|499.05|505.8|499.1|505.45|498.75|65
1686255300000|2023-06-08 20:15:00|505.87|499.17|505.9|499.2|505.9|499.2|505.65|498.95|11
1686255600000|2023-06-08 20:20:00|506.03|499.33|506.5|499.8|506.65|499.95|506.03|499.33|49
1686255900000|2023-06-08 20:25:00|506.45|499.75|506|499.3|506.45|499.75|506|499.3|9
1686256200000|2023-06-08 20:30:00|506.24|499.54|507|500.3|507.05|500.35|506.2|499.5|72
1686256500000|2023-06-08 20:35:00|507.09|500.39|506.45|499.75|507.15|500.45|506.45|499.75|138
1686256800000|2023-06-08 20:40:00|506.4|499.7|505.9|499.2|506.45|499.75|505.7|499|39
1686257100000|2023-06-08 20:45:00|505.85|499.15|505.7|499|505.9|499.2|505.7|499|20
1686257400000|2023-06-08 20:50:00|505.75|499.05|505.8|499.1|506.3|499.6|505.7|499|117
1686257700000|2023-06-08 20:55:00|505.85|499.15|505.93|499.23|505.94|499.24|505.8|499.1|14
1686258000000|2023-06-08 21:00:00|505.94|499.24|506.56|499.86|506.59|499.89|505.76|499.06|106
1686258300000|2023-06-08 21:05:00|506.6|499.9|506.15|499.45|506.6|499.9|506.1|499.4|36
1686258600000|2023-06-08 21:10:00|506.23|499.53|506.33|499.63|506.7|500|506.23|499.53|58
1686258900000|2023-06-08 21:15:00|506.37|499.67|506.13|499.43|506.37|499.67|505.95|499.25|72
1686259200000|2023-06-08 21:20:00|506.14|499.44|505.9|499.2|506.14|499.44|505.87|499.17|31
1686259500000|2023-06-08 21:25:00|505.87|499.17|505.99|499.29|506.05|499.35|505.87|499.17|28
1686259800000|2023-06-08 21:30:00|505.93|499.23|505.44|498.74|505.93|499.23|505.42|498.72|33
1686260100000|2023-06-08 21:35:00|505.4|498.7|505.05|498.35|505.4|498.7|505.03|498.33|50
1686260400000|2023-06-08 21:40:00|505.07|498.37|505.6|498.9|505.67|498.97|505.07|498.37|40
1686260700000|2023-06-08 21:45:00|505.56|498.86|505.65|498.95|505.67|498.97|505.56|498.86|16
1686261000000|2023-06-08 21:50:00|505.66|498.96|505.77|499.07|505.77|499.07|505.55|498.85|21
1686261300000|2023-06-08 21:55:00|505.79|499.09|505.98|499.28|506.15|499.45|505.79|499.09|29
1686261600000|2023-06-08 22:00:00|506|499.3|506.4|499.7|506.58|499.88|505.6|498.9|181
1686261900000|2023-06-08 22:05:00|506.5|499.8|506.54|499.84|506.55|499.85|506.4|499.7|24
1686262200000|2023-06-08 22:10:00|506.5|499.8|506.65|499.95|506.7|500|506.5|499.8|28
1686262500000|2023-06-08 22:15:00|506.7|500|506.7|500|506.7|500|506.7|500|1
1686262800000|2023-06-08 22:20:00|506.65|499.95|507.8|501.1|507.8|501.1|506.6|499.9|50
1686263100000|2023-06-08 22:25:00|507.7|501|507.5|500.8|507.8|501.1|507.25|500.55|75
1686263400000|2023-06-08 22:30:00|507.45|500.75|507.5|500.8|507.55|500.85|507.3|500.6|75
1686263700000|2023-06-08 22:35:00|507.53|500.83|507.48|500.78|507.55|500.85|507.45|500.75|54
1686264000000|2023-06-08 22:40:00|507.45|500.75|507.4|500.7|507.5|500.8|507.4|500.7|57
1686264300000|2023-06-08 22:45:00|507.3|500.6|506.45|499.75|507.3|500.6|506.1|499.4|191
1686264600000|2023-06-08 22:50:00|506.5|499.8|506.6|499.9|506.6|499.9|506.2|499.5|110
1686264900000|2023-06-08 22:55:00|506.5|499.8|506.7|500|506.7|500|506.5|499.8|3
1686265200000|2023-06-08 23:00:00|506.76|500.06|506.65|499.95|506.8|500.1|506.55|499.85|13
1686265500000|2023-06-08 23:05:00|506.7|500|506.6|499.9|506.85|500.15|506.6|499.9|48
1686265800000|2023-06-08 23:10:00|506.65|499.95|506.64|499.94|506.69|499.99|506.6|499.9|7
1686266100000|2023-06-08 23:15:00|506.6|499.9|506.65|499.95|507|500.3|506.6|499.9|38
1686266400000|2023-06-08 23:20:00|506.7|500|505.85|499.15|506.7|500|505.6|498.9|125
1686266700000|2023-06-08 23:25:00|505.8|499.1|506.4|499.7|506.5|499.8|505.6|498.9|106
1686267000000|2023-06-08 23:30:00|506.25|499.55|506|499.3|506.3|499.6|505.6|498.9|75
1686267300000|2023-06-08 23:35:00|505.95|499.25|506|499.3|506|499.3|505.6|498.9|69
1686267600000|2023-06-08 23:40:00|505.95|499.25|505.8|499.1|505.95|499.25|505.8|499.1|6
1686267900000|2023-06-08 23:45:00|505.7|499|506.1|499.4|506.1|499.4|505.7|499|2
1686268200000|2023-06-08 23:50:00|506.05|499.35|505.7|499|506.05|499.35|505.5|498.8|27
1686268500000|2023-06-08 23:55:00|505.75|499.05|505.6|498.9|505.8|499.1|505.6|498.9|7
1686268800000|2023-06-09 00:00:00|505.35|498.65|505.25|498.55|505.6|498.9|505|498.3|92
1686269100000|2023-06-09 00:05:00|505.3|498.6|505.05|498.35|505.3|498.6|504.6|497.9|65
1686269400000|2023-06-09 00:10:00|505|498.3|505.4|498.7|505.55|498.85|504.9|498.2|82
1686269700000|2023-06-09 00:15:00|505.45|498.75|505.05|498.35|505.45|498.75|504.85|498.15|53
1686270000000|2023-06-09 00:20:00|505.1|498.4|504.95|498.25|505.35|498.65|504.5|497.8|110
1686270300000|2023-06-09 00:25:00|505|498.3|504.67|497.97|505.05|498.35|504.6|497.9|90
1686270600000|2023-06-09 00:30:00|504.4|497.7|504.5|497.8|505|498.3|504.3|497.6|86
1686270900000|2023-06-09 00:35:00|504.55|497.85|504.8|498.1|505.15|498.45|504.55|497.85|133
1686271200000|2023-06-09 00:40:00|504.75|498.05|504.3|497.6|504.8|498.1|504|497.3|86
1686271500000|2023-06-09 00:45:00|504.34|497.64|504.5|497.8|504.6|497.9|504.1|497.4|125
1686271800000|2023-06-09 00:50:00|504.45|497.75|503.94|497.24|504.45|497.75|503.6|496.9|95
1686272100000|2023-06-09 00:55:00|503.9|497.2|503.8|497.1|504|497.3|503.4|496.7|126
1686272400000|2023-06-09 01:00:00|503.85|497.15|503.4|496.7|503.97|497.27|503.2|496.5|161
1686272700000|2023-06-09 01:05:00|503.5|496.8|503.55|496.85|503.95|497.25|503.4|496.7|115
1686273000000|2023-06-09 01:10:00|503.52|496.82|503.7|497|503.85|497.15|503.2|496.5|175
1686273300000|2023-06-09 01:15:00|503.82|497.12|504.95|498.25|504.95|498.25|503.8|497.1|85
1686273600000|2023-06-09 01:20:00|505.05|498.35|504.55|497.85|505.05|498.35|504.5|497.8|27
1686273900000|2023-06-09 01:25:00|504.6|497.9|504.74|498.04|504.8|498.1|504.4|497.7|92
1686274200000|2023-06-09 01:30:00|504.75|498.05|505.95|499.25|506|499.3|504.7|498|205
1686274500000|2023-06-09 01:35:00|505.94|499.24|505.05|498.35|506.1|499.4|505|498.3|64
1686274800000|2023-06-09 01:40:00|505.04|498.34|505.6|498.9|505.85|499.15|505|498.3|90
1686275100000|2023-06-09 01:45:00|505.65|498.95|505.15|498.45|505.65|498.95|505.1|498.4|116
1686275400000|2023-06-09 01:50:00|505.1|498.4|505.7|499|505.72|499.02|505.1|498.4|98
1686275700000|2023-06-09 01:55:00|505.67|498.97|505|498.3|505.72|499.02|505|498.3|147
1686276000000|2023-06-09 02:00:00|505.03|498.33|505.15|498.45|505.15|498.45|504.6|497.9|155
1686276300000|2023-06-09 02:05:00|505.1|498.4|504.2|497.5|505.4|498.7|504|497.3|75
1686276600000|2023-06-09 02:10:00|504.3|497.6|504.69|497.99|504.75|498.05|504.3|497.6|24
1686276900000|2023-06-09 02:15:00|504.7|498|504.3|497.6|504.72|498.02|503.9|497.2|66
1686277200000|2023-06-09 02:20:00|504.25|497.55|501.34|494.64|504.25|497.55|499.1|492.4|483
1686277500000|2023-06-09 02:25:00|501.35|494.65|502.51|495.81|502.64|495.94|500.9|494.2|558
1686277800000|2023-06-09 02:30:00|502.3|495.6|503|496.3|503.05|496.35|502.15|495.45|95
1686278100000|2023-06-09 02:35:00|502.95|496.25|501.5|494.8|503|496.3|501.1|494.4|429
1686278400000|2023-06-09 02:40:00|501.55|494.85|502.86|496.16|503.15|496.45|501.39|494.69|331
1686278700000|2023-06-09 02:45:00|502.9|496.2|503.45|496.75|503.45|496.75|502.3|495.6|302
1686279000000|2023-06-09 02:50:00|503.5|496.8|502.9|496.2|503.5|496.8|502.7|496|218
1686279300000|2023-06-09 02:55:00|502.88|496.18|503.5|496.8|503.8|497.1|502.7|496|246
1686279600000|2023-06-09 03:00:00|503.35|496.65|503.7|497|504.05|497.35|503.05|496.35|210
1686279900000|2023-06-09 03:05:00|503.78|497.08|503|496.3|503.9|497.2|502.8|496.1|198
1686280200000|2023-06-09 03:10:00|503.05|496.35|503.5|496.8|503.5|496.8|502.55|495.85|133
1686280500000|2023-06-09 03:15:00|503.4|496.7|503.1|496.4|503.55|496.85|503|496.3|70
1686280800000|2023-06-09 03:20:00|503.15|496.45|503.45|496.75|503.45|496.75|503.15|496.45|72
1686281100000|2023-06-09 03:25:00|503.43|496.73|503.74|497.04|503.8|497.1|503.4|496.7|99
1686281400000|2023-06-09 03:30:00|503.6|496.9|503.5|496.8|503.7|497|503.4|496.7|38
1686281700000|2023-06-09 03:35:00|503.45|496.75|503.5|496.8|503.8|497.1|503.3|496.6|160
1686282000000|2023-06-09 03:40:00|503.55|496.85|503.9|497.2|503.95|497.25|503.35|496.65|71
1686282300000|2023-06-09 03:45:00|503.95|497.25|504.1|497.4|504.15|497.45|503.7|497|102
1686282600000|2023-06-09 03:50:00|504.05|497.35|504.2|497.5|504.25|497.55|503.9|497.2|113
1686282900000|2023-06-09 03:55:00|504.23|497.53|504.2|497.5|504.6|497.9|504.14|497.44|82
1686283200000|2023-06-09 04:00:00|504.05|497.35|503.9|497.2|504.05|497.35|503.7|497|35
1686283500000|2023-06-09 04:05:00|503.95|497.25|504.5|497.8|504.5|497.8|503.95|497.25|178
1686283800000|2023-06-09 04:10:00|504.58|497.88|504.7|498|504.8|498.1|504.5|497.8|78
1686284100000|2023-06-09 04:15:00|504.74|498.04|504.8|498.1|505.05|498.35|504.74|498.04|82
1686284400000|2023-06-09 04:20:00|504.75|498.05|504.3|497.6|504.75|498.05|504.2|497.5|113
1686284700000|2023-06-09 04:25:00|504.34|497.64|504.2|497.5|504.35|497.65|504.05|497.35|208
1686285000000|2023-06-09 04:30:00|504.15|497.45|503.9|497.2|504.15|497.45|503.9|497.2|99
1686285300000|2023-06-09 04:35:00|503.95|497.25|504.2|497.5|504.2|497.5|503.95|497.25|33
1686285600000|2023-06-09 04:40:00|504.15|497.45|503.7|497|504.15|497.45|503.7|497|17
1686285900000|2023-06-09 04:45:00|503.75|497.05|504|497.3|504.28|497.58|503.75|497.05|143
1686286200000|2023-06-09 04:50:00|504.03|497.33|504.6|497.9|504.85|498.15|504|497.3|127
1686286500000|2023-06-09 04:55:00|504.65|497.95|504.5|497.8|504.75|498.05|504.5|497.8|5
1686286800000|2023-06-09 05:00:00|504.56|497.86|504.6|497.9|504.95|498.25|504.55|497.85|69
1686287100000|2023-06-09 05:05:00|504.65|497.95|505|498.3|505.05|498.35|504.63|497.93|58
1686287400000|2023-06-09 05:10:00|505.05|498.35|504.95|498.25|505.15|498.45|504.93|498.23|31
1686287700000|2023-06-09 05:15:00|505.05|498.35|504.55|497.85|505.05|498.35|504.45|497.75|41
1686288000000|2023-06-09 05:20:00|504.6|497.9|504.4|497.7|504.65|497.95|504.15|497.45|134
1686288300000|2023-06-09 05:25:00|504.3|497.6|504.43|497.73|504.44|497.74|504.2|497.5|81
1686288600000|2023-06-09 05:30:00|504.45|497.75|503.83|497.13|504.5|497.8|503.8|497.1|161
1686288900000|2023-06-09 05:35:00|503.85|497.15|504|497.3|504.05|497.35|503.8|497.1|224
1686289200000|2023-06-09 05:40:00|504.03|497.33|503.8|497.1|504.15|497.45|503.8|497.1|58
1686289500000|2023-06-09 05:45:00|503.85|497.15|503.8|497.1|503.9|497.2|503.7|497|84
1686289800000|2023-06-09 05:50:00|503.84|497.14|504.55|497.85|504.6|497.9|503.84|497.14|145
1686290100000|2023-06-09 05:55:00|504.6|497.9|504.65|497.95|504.7|498|504.55|497.85|7
1686290400000|2023-06-09 06:00:00|504.6|497.9|504.2|497.5|504.6|497.9|503.95|497.25|41
1686290700000|2023-06-09 06:05:00|504.23|497.53|503.83|497.13|504.25|497.55|503.8|497.1|72
1686291000000|2023-06-09 06:10:00|503.85|497.15|503.7|497|503.85|497.15|503.5|496.8|55
1686291300000|2023-06-09 06:15:00|503.8|497.1|504.9|498.2|504.95|498.25|503.8|497.1|180
1686291600000|2023-06-09 06:20:00|504.85|498.15|505.15|498.45|505.25|498.55|504.75|498.05|76
1686291900000|2023-06-09 06:25:00|505.2|498.5|505.2|498.5|505.45|498.75|505.05|498.35|51
1686292200000|2023-06-09 06:30:00|505.23|498.53|504.6|497.9|505.23|498.53|504.6|497.9|36
1686292500000|2023-06-09 06:35:00|504.55|497.85|504.65|497.95|504.8|498.1|504.45|497.75|21
1686292800000|2023-06-09 06:40:00|504.6|497.9|504.69|497.99|504.75|498.05|504.6|497.9|100
1686293100000|2023-06-09 06:45:00|504.75|498.05|504.05|497.35|504.75|498.05|504.03|497.33|91
1686293400000|2023-06-09 06:50:00|504|497.3|503.5|496.8|504.15|497.45|503.25|496.55|98
1686293700000|2023-06-09 06:55:00|503.45|496.75|503.83|497.13|503.83|497.13|503.4|496.7|39
1686294000000|2023-06-09 07:00:00|503.8|497.1|503.3|496.6|503.84|497.14|503.3|496.6|40
1686294300000|2023-06-09 07:05:00|503.25|496.55|503.05|496.35|503.25|496.55|503.05|496.35|19
1686294600000|2023-06-09 07:10:00|502.85|496.15|502.55|495.85|502.85|496.15|502.5|495.8|53
1686294900000|2023-06-09 07:15:00|502.58|495.88|502.45|495.75|502.6|495.9|501.58|494.88|145
1686295200000|2023-06-09 07:20:00|502.4|495.7|502.63|495.93|502.9|496.2|502.4|495.7|158
1686295500000|2023-06-09 07:25:00|502.6|495.9|502.1|495.4|503|496.3|502.1|495.4|185
1686295800000|2023-06-09 07:30:00|502.14|495.44|502|495.3|502.2|495.5|500.89|494.19|302
1686296100000|2023-06-09 07:35:00|501.95|495.25|502.05|495.35|502.35|495.65|501.8|495.1|63
1686296400000|2023-06-09 07:40:00|502|495.3|502.05|495.35|502.05|495.35|501.65|494.95|20
1686296700000|2023-06-09 07:45:00|502.1|495.4|502.75|496.05|502.85|496.15|502.1|495.4|72
1686297000000|2023-06-09 07:50:00|502.7|496|502.35|495.65|502.7|496|502.3|495.6|80
1686297300000|2023-06-09 07:55:00|502.3|495.6|502.33|495.63|502.41|495.71|502.25|495.55|156
1686297600000|2023-06-09 08:00:00|502.35|495.65|502.81|496.11|503.15|496.45|502.2|495.5|142
1686297900000|2023-06-09 08:05:00|502.85|496.15|502.35|495.65|502.85|496.15|502|495.3|170
1686298200000|2023-06-09 08:10:00|502.3|495.6|502.24|495.54|502.75|496.05|502.1|495.4|206
1686298500000|2023-06-09 08:15:00|502.2|495.5|503.4|496.7|503.75|497.05|502.2|495.5|316
1686298800000|2023-06-09 08:20:00|503.35|496.65|503.2|496.5|503.65|496.95|503.1|496.4|250
1686299100000|2023-06-09 08:25:00|503.25|496.55|503.8|497.1|503.83|497.13|503.2|496.5|187
1686299400000|2023-06-09 08:30:00|503.94|497.24|504|497.3|504.05|497.35|503.5|496.8|100
1686299700000|2023-06-09 08:35:00|503.95|497.25|503.96|497.26|504.1|497.4|503.9|497.2|74
1686300000000|2023-06-09 08:40:00|504|497.3|503.3|496.6|504|497.3|503.2|496.5|116
1686300300000|2023-06-09 08:45:00|503.4|496.7|504|497.3|504.45|497.75|503.35|496.65|206
1686300600000|2023-06-09 08:50:00|504.04|497.34|504.1|497.4|504.35|497.65|503.8|497.1|132
1686300900000|2023-06-09 08:55:00|504.05|497.35|504.1|497.4|504.3|497.6|503.9|497.2|68
1686301200000|2023-06-09 09:00:00|504.14|497.44|504.65|497.95|504.75|498.05|504.14|497.44|135
1686301500000|2023-06-09 09:05:00|504.7|498|504.3|497.6|504.7|498|504.1|497.4|126
1686301800000|2023-06-09 09:10:00|504.34|497.64|504.3|497.6|504.35|497.65|504.2|497.5|7
1686302100000|2023-06-09 09:15:00|504.35|497.65|504.1|497.4|504.5|497.8|504.1|497.4|75
1686302400000|2023-06-09 09:20:00|504.15|497.45|504.3|497.6|504.5|497.8|504.15|497.45|21
1686302700000|2023-06-09 09:25:00|504.34|497.64|504.4|497.7|504.4|497.7|504.3|497.6|35
1686303000000|2023-06-09 09:30:00|504.5|497.8|504.8|498.1|504.8|498.1|504.5|497.8|18
1686303300000|2023-06-09 09:35:00|504.7|498|504.94|498.24|505.05|498.35|504.7|498|109
1686303600000|2023-06-09 09:40:00|504.95|498.25|505.1|498.4|505.35|498.65|504.9|498.2|148
1686303900000|2023-06-09 09:45:00|505.18|498.48|505.35|498.65|505.4|498.7|505|498.3|68
1686304200000|2023-06-09 09:50:00|505.4|498.7|504.65|497.95|505.4|498.7|504.61|497.91|72
1686304500000|2023-06-09 09:55:00|504.55|497.85|504.68|497.98|504.8|498.1|504.55|497.85|73
1686304800000|2023-06-09 10:00:00|504.7|498|505.15|498.45|505.15|498.45|504.6|497.9|124
1686305100000|2023-06-09 10:05:00|505.14|498.44|505.1|498.4|505.25|498.55|505.1|498.4|71
1686305400000|2023-06-09 10:10:00|505.07|498.37|505|498.3|505.07|498.37|504.5|497.8|134
1686305700000|2023-06-09 10:15:00|504.9|498.2|505.1|498.4|505.3|498.6|504.9|498.2|168
1686306000000|2023-06-09 10:20:00|505.08|498.38|505.1|498.4|505.15|498.45|504.9|498.2|21
1686306300000|2023-06-09 10:25:00|505.13|498.43|504.55|497.85|505.13|498.43|504.44|497.74|124
1686306600000|2023-06-09 10:30:00|504.5|497.8|504.6|497.9|504.6|497.9|504.5|497.8|27
1686306900000|2023-06-09 10:35:00|504.74|498.04|505.34|498.64|505.45|498.75|504.74|498.04|210
1686307200000|2023-06-09 10:40:00|505.3|498.6|505.1|498.4|505.34|498.64|505.1|498.4|78
1686307500000|2023-06-09 10:45:00|505.17|498.47|505.3|498.6|505.34|498.64|505|498.3|35
1686307800000|2023-06-09 10:50:00|505.34|498.64|505.3|498.6|505.89|499.19|505.3|498.6|173
1686308100000|2023-06-09 10:55:00|505.33|498.63|505.2|498.5|505.35|498.65|505|498.3|71
1686308400000|2023-06-09 11:00:00|505|498.3|505|498.3|505|498.3|505|498.3|1
1686308700000|2023-06-09 11:05:00|505.1|498.4|505.1|498.4|505.2|498.5|505|498.3|43
1686309000000|2023-06-09 11:10:00|504.95|498.25|504.97|498.27|505.2|498.5|504.9|498.2|36
1686309300000|2023-06-09 11:15:00|504.85|498.15|504.35|497.65|504.9|498.2|504.35|497.65|62
1686309600000|2023-06-09 11:20:00|504.38|497.68|504.65|497.95|504.7|498|504.35|497.65|104
1686309900000|2023-06-09 11:25:00|504.7|498|504.68|497.98|504.75|498.05|504.6|497.9|70
1686310200000|2023-06-09 11:30:00|504.65|497.95|504.38|497.68|504.7|498|504.35|497.65|122
1686310500000|2023-06-09 11:35:00|504.4|497.7|504.4|497.7|504.45|497.75|504.2|497.5|45
1686310800000|2023-06-09 11:40:00|504.45|497.75|504.57|497.87|504.67|497.97|504.4|497.7|100
1686311100000|2023-06-09 11:45:00|504.58|497.88|505.85|499.15|505.85|499.15|504.55|497.85|297
1686311400000|2023-06-09 11:50:00|505.84|499.14|506.13|499.43|506.25|499.55|505.4|498.7|249
1686311700000|2023-06-09 11:55:00|506.15|499.45|505.9|499.2|506.45|499.75|505.9|499.2|104
1686312000000|2023-06-09 12:00:00|506|499.3|506.4|499.7|506.55|499.85|506|499.3|43
1686312300000|2023-06-09 12:05:00|506.51|499.81|506.8|500.1|506.95|500.25|506.4|499.7|278
1686312600000|2023-06-09 12:10:00|506.85|500.15|507|500.3|507.2|500.5|506.7|500|152
1686312900000|2023-06-09 12:15:00|506.95|500.25|507.34|500.64|507.45|500.75|506.9|500.2|171
1686313200000|2023-06-09 12:20:00|507.35|500.65|507.55|500.85|507.75|501.05|507.2|500.5|205
1686313500000|2023-06-09 12:25:00|507.6|500.9|508.15|501.45|508.75|502.05|507.6|500.9|264
1686313800000|2023-06-09 12:30:00|508.14|501.44|508.4|501.7|508.87|502.17|508.14|501.44|168
1686314100000|2023-06-09 12:35:00|508.35|501.65|508.65|501.95|509.2|502.5|508.25|501.55|176
1686314400000|2023-06-09 12:40:00|508.78|502.08|508.8|502.1|508.95|502.25|508.65|501.95|84
1686314700000|2023-06-09 12:45:00|508.85|502.15|508.6|501.9|509.1|502.4|508.35|501.65|93
1686315000000|2023-06-09 12:50:00|508.64|501.94|510.05|503.35|510.05|503.35|508.64|501.94|206
1686315300000|2023-06-09 12:55:00|510|503.3|509.95|503.25|510.3|503.6|509.85|503.15|209
1686315600000|2023-06-09 13:00:00|510|503.3|508.6|501.9|510.4|503.7|508.45|501.75|204
1686315900000|2023-06-09 13:05:00|508.65|501.95|508.6|501.9|509.25|502.55|508.5|501.8|73
1686316200000|2023-06-09 13:10:00|508.7|502|508.8|502.1|509.1|502.4|508.65|501.95|53
1686316500000|2023-06-09 13:15:00|508.84|502.14|509.55|502.85|509.55|502.85|508.84|502.14|28
1686316800000|2023-06-09 13:20:00|509.6|502.9|510.2|503.5|510.45|503.75|509.6|502.9|108
1686317100000|2023-06-09 13:25:00|510.15|503.45|508.6|501.9|510.15|503.45|508.5|501.8|229
1686317400000|2023-06-09 13:30:00|508.75|502.05|508.7|502|509|502.3|508.4|501.7|314
1686317700000|2023-06-09 13:35:00|508.74|502.04|509.05|502.35|509.1|502.4|508.6|501.9|78
1686318000000|2023-06-09 13:40:00|509.04|502.34|508.6|501.9|509.05|502.35|508.5|501.8|138
1686318300000|2023-06-09 13:45:00|508.65|501.95|508.33|501.63|508.8|502.1|508.3|501.6|33
1686318600000|2023-06-09 13:50:00|508.35|501.65|508.9|502.2|509|502.3|508.3|501.6|98
1686318900000|2023-06-09 13:55:00|508.85|502.15|507.9|501.2|508.88|502.18|507.9|501.2|37
1686319200000|2023-06-09 14:00:00|507.95|501.25|508.65|501.95|508.75|502.05|507.95|501.25|47
1686319500000|2023-06-09 14:05:00|508.6|501.9|507.25|500.55|508.6|501.9|507.25|500.55|79
1686319800000|2023-06-09 14:10:00|507.3|500.6|508.2|501.5|508.2|501.5|507.3|500.6|17
1686320100000|2023-06-09 14:15:00|508.25|501.55|509.25|502.55|509.25|502.55|508.25|501.55|63
1686320400000|2023-06-09 14:20:00|509.3|502.6|509.25|502.55|509.5|502.8|509.2|502.5|43
1686320700000|2023-06-09 14:25:00|509.2|502.5|508.9|502.2|509.3|502.6|508.7|502|223
1686321000000|2023-06-09 14:30:00|508.95|502.25|508.8|502.1|509.6|502.9|508.7|502|63
1686321300000|2023-06-09 14:35:00|508.85|502.15|507.75|501.05|508.85|502.15|507.5|500.8|222
1686321600000|2023-06-09 14:40:00|507.7|501|507.35|500.65|507.8|501.1|506.95|500.25|131
1686321900000|2023-06-09 14:45:00|507.5|500.8|506.3|499.6|507.5|500.8|506.3|499.6|22
1686322200000|2023-06-09 14:50:00|506.25|499.55|506.9|500.2|506.95|500.25|506.25|499.55|72
1686322500000|2023-06-09 14:55:00|506.85|500.15|507.26|500.56|507.4|500.7|506.7|500|161
1686322800000|2023-06-09 15:00:00|507.27|500.57|507.1|500.4|507.5|500.8|507.1|500.4|171
1686323100000|2023-06-09 15:05:00|507.15|500.45|507.5|500.8|507.9|501.2|507.15|500.45|84
1686323400000|2023-06-09 15:10:00|507.55|500.85|507.67|500.97|507.8|501.1|507.55|500.85|75
1686323700000|2023-06-09 15:15:00|507.79|501.09|508.8|502.1|508.8|502.1|507.65|500.95|39
1686324000000|2023-06-09 15:20:00|508.85|502.15|508.5|501.8|508.85|502.15|508.05|501.35|140
1686324300000|2023-06-09 15:25:00|508.45|501.75|507.95|501.25|508.45|501.75|507.85|501.15|115
1686324600000|2023-06-09 15:30:00|508|501.3|508.25|501.55|508.4|501.7|507.9|501.2|65
1686324900000|2023-06-09 15:35:00|508.28|501.58|507.85|501.15|508.45|501.75|507.85|501.15|96
1686325200000|2023-06-09 15:40:00|507.9|501.2|509|502.3|509.05|502.35|507.9|501.2|73
1686325500000|2023-06-09 15:45:00|508.95|502.25|507.8|501.1|508.95|502.25|507.5|500.8|176
1686325800000|2023-06-09 15:50:00|507.75|501.05|506.75|500.05|508|501.3|506.4|499.7|288
1686326100000|2023-06-09 15:55:00|506.7|500|506.5|499.8|506.7|500|505.8|499.1|259
1686326400000|2023-06-09 16:00:00|506.59|499.89|507.2|500.5|507.4|500.7|505.85|499.15|285
1686326700000|2023-06-09 16:05:00|507.25|500.55|507.45|500.75|508.05|501.35|507.2|500.5|131
1686327000000|2023-06-09 16:10:00|507.4|500.7|506.8|500.1|507.4|500.7|506.55|499.85|92
1686327300000|2023-06-09 16:15:00|506.9|500.2|506.7|500|507.2|500.5|506.45|499.75|83
1686327600000|2023-06-09 16:20:00|506.74|500.04|507.05|500.35|507.2|500.5|506.7|500|49
1686327900000|2023-06-09 16:25:00|507|500.3|507.35|500.65|507.35|500.65|506.2|499.5|127
1686328200000|2023-06-09 16:30:00|507.44|500.74|507.8|501.1|508.15|501.45|507.4|500.7|86
1686328500000|2023-06-09 16:35:00|507.75|501.05|506.8|500.1|507.75|501.05|506.6|499.9|136
1686328800000|2023-06-09 16:40:00|506.75|500.05|507.45|500.75|507.49|500.79|506.75|500.05|149
1686329100000|2023-06-09 16:45:00|507.5|500.8|507.6|500.9|507.75|501.05|507.2|500.5|298
1686329400000|2023-06-09 16:50:00|507.5|500.8|506.8|500.1|507.7|501|506.7|500|24
1686329700000|2023-06-09 16:55:00|506.75|500.05|506|499.3|506.75|500.05|505.95|499.25|249
1686330000000|2023-06-09 17:00:00|506.1|499.4|505.5|498.8|506.1|499.4|505.5|498.8|99
1686330300000|2023-06-09 17:05:00|505.6|498.9|505|498.3|505.6|498.9|504.65|497.95|181
1686330600000|2023-06-09 17:10:00|504.95|498.25|504.5|497.8|505.05|498.35|503.65|496.95|263
1686330900000|2023-06-09 17:15:00|504.45|497.75|505.1|498.4|505.15|498.45|504.4|497.7|259
1686331200000|2023-06-09 17:20:00|505.05|498.35|504.6|497.9|505.05|498.35|504.6|497.9|156
1686331500000|2023-06-09 17:25:00|504.63|497.93|503.8|497.1|504.65|497.95|503.7|497|32
1686331800000|2023-06-09 17:30:00|503.85|497.15|504.55|497.85|504.65|497.95|503.6|496.9|234
1686332100000|2023-06-09 17:35:00|504.5|497.8|504.6|497.9|504.7|498|504.3|497.6|233
1686332400000|2023-06-09 17:40:00|504.55|497.85|504.8|498.1|504.8|498.1|504.5|497.8|59
1686332700000|2023-06-09 17:45:00|504.9|498.2|503.6|496.9|504.9|498.2|503.6|496.9|44
1686333000000|2023-06-09 17:50:00|503.55|496.85|503.9|497.2|503.95|497.25|503.45|496.75|163
1686333300000|2023-06-09 17:55:00|503.85|497.15|503.65|496.95|503.85|497.15|503.4|496.7|162
1686333600000|2023-06-09 18:00:00|503.6|496.9|502.8|496.1|503.7|497|502.75|496.05|233
1686333900000|2023-06-09 18:05:00|502.75|496.05|503.15|496.45|503.15|496.45|502.45|495.75|318
1686334200000|2023-06-09 18:10:00|503.18|496.48|502.5|495.8|503.25|496.55|502.2|495.5|236
1686334500000|2023-06-09 18:15:00|502.45|495.75|502.5|495.8|502.7|496|502.2|495.5|183
1686334800000|2023-06-09 18:20:00|502.48|495.78|502.55|495.85|503|496.3|501.65|494.95|241
1686335100000|2023-06-09 18:25:00|502.65|495.95|502.6|495.9|502.8|496.1|502.15|495.45|114
1686335400000|2023-06-09 18:30:00|502.5|495.8|502.55|495.85|502.55|495.85|502.1|495.4|74
1686335700000|2023-06-09 18:35:00|502.5|495.8|502|495.3|502.69|495.99|501.9|495.2|284
1686336000000|2023-06-09 18:40:00|501.9|495.2|502.5|495.8|502.7|496|501.7|495|287
1686336300000|2023-06-09 18:45:00|502.45|495.75|500.9|494.2|502.45|495.75|500.7|494|202
1686336600000|2023-06-09 18:50:00|500.85|494.15|501|494.3|501.55|494.85|500.3|493.6|398
1686336900000|2023-06-09 18:55:00|500.9|494.2|501.4|494.7|501.64|494.94|500.9|494.2|94
1686337200000|2023-06-09 19:00:00|501.38|494.68|501.3|494.6|501.9|495.2|500.7|494|217
1686337500000|2023-06-09 19:05:00|501.25|494.55|500.27|493.57|501.25|494.55|499.85|493.15|228
1686337800000|2023-06-09 19:10:00|500.25|493.55|499.58|492.88|500.3|493.6|498.5|491.8|339
1686338100000|2023-06-09 19:15:00|499.65|492.95|499.1|492.4|499.7|493|498.85|492.15|239
1686338400000|2023-06-09 19:20:00|499.15|492.45|499.05|492.35|499.5|492.8|498.85|492.15|208
1686338700000|2023-06-09 19:25:00|499.07|492.37|498.05|491.35|499.1|492.4|497.64|490.94|263
1686339000000|2023-06-09 19:30:00|498|491.3|499.4|492.7|499.55|492.85|497.85|491.15|269
1686339300000|2023-06-09 19:35:00|499.3|492.6|498.92|492.22|499.39|492.69|498.65|491.95|296
1686339600000|2023-06-09 19:40:00|498.99|492.29|498.9|492.2|499.4|492.7|498.85|492.15|219
1686339900000|2023-06-09 19:45:00|498.93|492.23|497.75|491.05|498.93|492.23|497.2|490.5|175
1686340200000|2023-06-09 19:50:00|497.7|491|497.9|491.2|497.95|491.25|497.35|490.65|90
1686340500000|2023-06-09 19:55:00|498.05|491.35|497|490.3|498.05|491.35|496.36|489.66|270
1686340800000|2023-06-09 20:00:00|496.9|490.2|498.96|492.26|499.3|492.6|496.55|489.85|412
1686341100000|2023-06-09 20:05:00|498.91|492.21|497.36|490.66|499.1|492.4|497.27|490.57|329
1686341400000|2023-06-09 20:10:00|497.34|490.64|497.99|491.29|498.71|492.01|497.12|490.42|374
1686341700000|2023-06-09 20:15:00|498.01|491.31|498.65|491.95|498.77|492.07|498.01|491.31|234
1686342000000|2023-06-09 20:20:00|498.67|491.97|499.92|493.22|500.15|493.45|498.64|491.94|243
1686342300000|2023-06-09 20:25:00|499.94|493.24|500.19|493.49|500.25|493.55|499.43|492.73|342
1686342600000|2023-06-09 20:30:00|500.21|493.51|500.06|493.36|500.65|493.95|500.01|493.31|84
1686342900000|2023-06-09 20:35:00|500.01|493.31|500.65|493.95|500.66|493.96|499.72|493.02|136
1686343200000|2023-06-09 20:40:00|500.66|493.96|500.89|494.19|500.98|494.28|500.15|493.45|237
1686343500000|2023-06-09 20:45:00|500.91|494.21|501.31|494.61|501.47|494.77|500.49|493.79|227
1686343800000|2023-06-09 20:50:00|501.3|494.6|501.54|494.84|501.56|494.86|501.19|494.49|127
1686344100000|2023-06-09 20:55:00|501.53|494.83|501.64|494.94|501.77|495.07|501.4|494.7|55
1686378900000|2023-06-10 06:35:00|501.7|495|501.7|495|501.7|495|501.7|495|1
1686380400000|2023-06-10 07:00:00|431.2|424.5|430.6|423.9|431.98|425.28|429.68|422.98|598
1686380700000|2023-06-10 07:05:00|430.58|423.88|431.38|424.68|432.98|426.28|429.65|422.95|723
1686381000000|2023-06-10 07:10:00|431.4|424.7|434.32|427.62|434.44|427.74|431.19|424.49|638
1686381300000|2023-06-10 07:15:00|434.31|427.61|433.24|426.54|434.78|428.08|433.19|426.49|515
1686381600000|2023-06-10 07:20:00|433.23|426.53|436.28|429.58|436.76|430.06|432.91|426.21|683
1686381900000|2023-06-10 07:25:00|436.32|429.62|436.62|429.92|437.24|430.54|435.85|429.15|552
1686382200000|2023-06-10 07:30:00|436.61|429.91|435.65|428.95|436.78|430.08|434.04|427.34|565
1686382500000|2023-06-10 07:35:00|435.68|428.98|435.69|428.99|435.99|429.29|434.77|428.07|553
1686382800000|2023-06-10 07:40:00|435.72|429.02|436.57|429.87|436.69|429.99|434.63|427.93|587
1686383100000|2023-06-10 07:45:00|436.58|429.88|435.95|429.25|436.81|430.11|435.63|428.93|541
1686383400000|2023-06-10 07:50:00|435.89|429.19|435.95|429.25|437.22|430.52|435.69|428.99|544
1686383700000|2023-06-10 07:55:00|435.96|429.26|437.88|431.18|438.03|431.33|435.7|429|556
1686384000000|2023-06-10 08:00:00|437.89|431.19|438.07|431.37|439.01|432.31|436.1|429.4|782
1686384300000|2023-06-10 08:05:00|438.1|431.4|438.69|431.99|438.98|432.28|437.13|430.43|637
1686384600000|2023-06-10 08:10:00|438.7|432|439.98|433.28|440.14|433.44|438.12|431.42|573
1686384900000|2023-06-10 08:15:00|439.97|433.27|440|433.3|440.7|434|439.35|432.65|514
1686385200000|2023-06-10 08:20:00|440.09|433.39|440.21|433.51|440.43|433.73|439|432.3|503
1686385500000|2023-06-10 08:25:00|440.15|433.45|441.85|435.15|442.33|435.63|440.15|433.45|530
1686385800000|2023-06-10 08:30:00|441.83|435.13|441.21|434.51|442.42|435.72|440.81|434.11|554
1686386100000|2023-06-10 08:35:00|441.19|434.49|442.29|435.59|442.5|435.8|441.19|434.49|427
1686386400000|2023-06-10 08:40:00|442.28|435.58|442.49|435.79|442.67|435.97|441.91|435.21|344
1686386700000|2023-06-10 08:45:00|442.46|435.76|442.51|435.81|442.56|435.86|441.12|434.42|473
1686387000000|2023-06-10 08:50:00|442.52|435.82|444|437.3|444.03|437.33|442.11|435.41|341
1686387300000|2023-06-10 08:55:00|443.98|437.28|445.38|438.68|445.49|438.79|443.83|437.13|385
1686387600000|2023-06-10 09:00:00|445.34|438.64|444.44|437.74|445.39|438.69|444.13|437.43|376
1686387900000|2023-06-10 09:05:00|444.38|437.68|444.66|437.96|445.16|438.46|443.67|436.97|361
1686388200000|2023-06-10 09:10:00|444.68|437.98|446.79|440.09|446.82|440.12|444.34|437.64|411
1686388500000|2023-06-10 09:15:00|446.77|440.07|444.86|438.16|446.79|440.09|444.57|437.87|527
1686388800000|2023-06-10 09:20:00|444.94|438.24|446|439.3|446.17|439.47|444.23|437.53|429
1686389100000|2023-06-10 09:25:00|446.02|439.32|445.68|438.98|446.5|439.8|445.41|438.71|477
1686389400000|2023-06-10 09:30:00|445.72|439.02|445.79|439.09|446.27|439.57|444.96|438.26|488
1686389700000|2023-06-10 09:35:00|445.78|439.08|446.41|439.71|446.74|440.04|445.73|439.03|169
1686390000000|2023-06-10 09:40:00|446.37|439.67|447|440.3|447.22|440.52|446.36|439.66|202
1686390300000|2023-06-10 09:45:00|446.99|440.29|447.26|440.56|448.02|441.32|446.79|440.09|259
1686390600000|2023-06-10 09:50:00|447.27|440.57|445.72|439.02|447.32|440.62|445.27|438.57|352
1686390900000|2023-06-10 09:55:00|445.69|438.99|445.32|438.62|446.34|439.64|444.91|438.21|302
1686391200000|2023-06-10 10:00:00|445.37|438.67|445.24|438.54|445.65|438.95|444.78|438.08|247
1686391500000|2023-06-10 10:05:00|445.23|438.53|445.58|438.88|445.58|438.88|444.66|437.96|189
1686391800000|2023-06-10 10:10:00|445.54|438.84|446.03|439.33|446.45|439.75|445.16|438.46|360
1686392100000|2023-06-10 10:15:00|445.99|439.29|447.84|441.14|448.33|441.63|445.99|439.29|426
1686392400000|2023-06-10 10:20:00|447.72|441.02|447.22|440.52|448.12|441.42|446.51|439.81|303
1686392700000|2023-06-10 10:25:00|447.21|440.51|448.09|441.39|448.15|441.45|446.4|439.7|246
1686393000000|2023-06-10 10:30:00|448.14|441.44|447.73|441.03|448.33|441.63|447.53|440.83|305
1686393300000|2023-06-10 10:35:00|447.71|441.01|448.23|441.53|448.45|441.75|447.4|440.7|162
1686393600000|2023-06-10 10:40:00|448.22|441.52|448.62|441.92|449.32|442.62|447.62|440.92|204
1686393900000|2023-06-10 10:45:00|448.6|441.9|449.28|442.58|449.89|443.19|448.14|441.44|281
1686394200000|2023-06-10 10:50:00|449.34|442.64|450.61|443.91|450.72|444.02|448.99|442.29|359
1686394500000|2023-06-10 10:55:00|450.59|443.89|450.39|443.69|450.61|443.91|449.87|443.17|306
1686394800000|2023-06-10 11:00:00|450.32|443.62|449.29|442.59|450.39|443.69|449.16|442.46|327
1686395100000|2023-06-10 11:05:00|449.27|442.57|449.89|443.19|449.96|443.26|448.92|442.22|260
1686395400000|2023-06-10 11:10:00|449.9|443.2|449.42|442.72|449.96|443.26|449.09|442.39|294
1686395700000|2023-06-10 11:15:00|449.28|442.58|449.44|442.74|449.77|443.07|448.91|442.21|300
1686396000000|2023-06-10 11:20:00|449.47|442.77|449.41|442.71|449.79|443.09|448.53|441.83|307
1686396300000|2023-06-10 11:25:00|449.39|442.69|450.49|443.79|450.76|444.06|449.39|442.69|306
1686396600000|2023-06-10 11:30:00|450.48|443.78|449.52|442.82|450.51|443.81|449.42|442.72|356
1686396900000|2023-06-10 11:35:00|449.55|442.85|449.99|443.29|450.62|443.92|449.47|442.77|377
1686397200000|2023-06-10 11:40:00|450.01|443.31|451.25|444.55|451.25|444.55|449.96|443.26|380
1686397500000|2023-06-10 11:45:00|451.26|444.56|450.82|444.12|452.44|445.74|450.8|444.1|452
1686397800000|2023-06-10 11:50:00|450.98|444.28|452.17|445.47|452.19|445.49|450.78|444.08|424
1686398100000|2023-06-10 11:55:00|452.15|445.45|451.79|445.09|452.19|445.49|451.69|444.99|254
1686398400000|2023-06-10 12:00:00|451.74|445.04|450.72|444.02|451.74|445.04|450.29|443.59|392
1686398700000|2023-06-10 12:05:00|450.69|443.99|450.36|443.66|450.69|443.99|450.05|443.35|347
1686399000000|2023-06-10 12:10:00|450.39|443.69|451.44|444.74|451.57|444.87|450.23|443.53|243
1686399300000|2023-06-10 12:15:00|451.43|444.73|449.74|443.04|451.7|445|449.24|442.54|463
1686399600000|2023-06-10 12:20:00|449.7|443|449.3|442.6|450.13|443.43|448.92|442.22|394
1686399900000|2023-06-10 12:25:00|449.37|442.67|448.79|442.09|449.41|442.71|448.54|441.84|308
1686400200000|2023-06-10 12:30:00|448.75|442.05|448.81|442.11|449.12|442.42|448.18|441.48|271
1686400500000|2023-06-10 12:35:00|448.79|442.09|447.39|440.69|448.79|442.09|446.71|440.01|401
1686400800000|2023-06-10 12:40:00|447.37|440.67|448.02|441.32|448.22|441.52|447.12|440.42|234
1686401100000|2023-06-10 12:45:00|448.03|441.33|448.9|442.2|448.94|442.24|448.01|441.31|251
1686401400000|2023-06-10 12:50:00|448.88|442.18|448.89|442.19|449.54|442.84|448.71|442.01|273
1686401700000|2023-06-10 12:55:00|448.85|442.15|446.83|440.13|448.93|442.23|446.21|439.51|465
1686402000000|2023-06-10 13:00:00|446.82|440.12|446.5|439.8|447.03|440.33|445.1|438.4|518
1686402300000|2023-06-10 13:05:00|446.53|439.83|445.58|438.88|447.09|440.39|445.49|438.79|504
1686402600000|2023-06-10 13:10:00|445.6|438.9|446.39|439.69|446.56|439.86|444.55|437.85|591
1686402900000|2023-06-10 13:15:00|446.37|439.67|448.48|441.78|449.19|442.49|446.14|439.44|513
1686403200000|2023-06-10 13:20:00|448.49|441.79|448.4|441.7|448.49|441.79|447.26|440.56|457
1686403500000|2023-06-10 13:25:00|448.39|441.69|449.32|442.62|449.36|442.66|447.69|440.99|376
1686403800000|2023-06-10 13:30:00|449.34|442.64|448.95|442.25|449.34|442.64|447.95|441.25|484
1686404100000|2023-06-10 13:35:00|448.93|442.23|447.96|441.26|448.93|442.23|447.88|441.18|391
1686404400000|2023-06-10 13:40:00|448.02|441.32|448.92|442.22|448.92|442.22|447.57|440.87|367
1686404700000|2023-06-10 13:45:00|448.9|442.2|448.51|441.81|448.9|442.2|448.13|441.43|288
1686405000000|2023-06-10 13:50:00|448.53|441.83|447.69|440.99|448.75|442.05|447.63|440.93|316
1686405300000|2023-06-10 13:55:00|447.7|441|448.42|441.72|448.69|441.99|447.7|441|233
1686405600000|2023-06-10 14:00:00|448.4|441.7|449.8|443.1|450.22|443.52|447.49|440.79|381
1686405900000|2023-06-10 14:05:00|449.79|443.09|447.88|441.18|449.97|443.27|447.76|441.06|473
1686406200000|2023-06-10 14:10:00|447.86|441.16|448.01|441.31|448.47|441.77|447.28|440.58|539
1686406500000|2023-06-10 14:15:00|448.03|441.33|448.18|441.48|449.37|442.67|447.99|441.29|474
1686406800000|2023-06-10 14:20:00|448.23|441.53|446.99|440.29|448.42|441.72|446.2|439.5|363
1686407100000|2023-06-10 14:25:00|446.96|440.26|446.7|440|447.21|440.51|446.51|439.81|208
1686407400000|2023-06-10 14:30:00|446.74|440.04|447.21|440.51|447.42|440.72|446.51|439.81|282
1686407700000|2023-06-10 14:35:00|447.3|440.6|448|441.3|448.27|441.57|447.24|440.54|185
1686408000000|2023-06-10 14:40:00|447.97|441.27|447.26|440.56|448.12|441.42|447.19|440.49|237
1686408300000|2023-06-10 14:45:00|447.28|440.58|447.52|440.82|447.97|441.27|446.65|439.95|392
1686408600000|2023-06-10 14:50:00|447.53|440.83|447.58|440.88|448.04|441.34|447.21|440.51|364
1686408900000|2023-06-10 14:55:00|447.57|440.87|448.63|441.93|448.94|442.24|447.52|440.82|292
1686409200000|2023-06-10 15:00:00|448.51|441.81|447.53|440.83|448.61|441.91|447.23|440.53|321
1686409500000|2023-06-10 15:05:00|447.55|440.85|448.93|442.23|448.93|442.23|447.18|440.48|388
1686409800000|2023-06-10 15:10:00|448.92|442.22|447.99|441.29|448.92|442.22|447.69|440.99|287
1686410100000|2023-06-10 15:15:00|448.02|441.32|448.43|441.73|448.57|441.87|447.89|441.19|274
1686410400000|2023-06-10 15:20:00|448.45|441.75|447.53|440.83|448.47|441.77|447.42|440.72|161
1686410700000|2023-06-10 15:25:00|447.52|440.82|447.88|441.18|448.2|441.5|447.51|440.81|172
1686411000000|2023-06-10 15:30:00|447.87|441.17|446.31|439.61|448|441.3|446.13|439.43|171
1686411300000|2023-06-10 15:35:00|446.3|439.6|446.56|439.86|446.6|439.9|445.97|439.27|149
1686411600000|2023-06-10 15:40:00|446.57|439.87|446.02|439.32|446.68|439.98|445.81|439.11|170
1686411900000|2023-06-10 15:45:00|446.03|439.33|445.62|438.92|446.46|439.76|445.47|438.77|176
1686412200000|2023-06-10 15:50:00|445.6|438.9|444.3|437.6|445.6|438.9|443.72|437.02|227
1686412500000|2023-06-10 15:55:00|444.32|437.62|444.73|438.03|444.92|438.22|444.13|437.43|161
1686412800000|2023-06-10 16:00:00|444.75|438.05|444.9|438.2|445.67|438.97|443.89|437.19|338
1686413100000|2023-06-10 16:05:00|444.86|438.16|445.24|438.54|445.81|439.11|444.61|437.91|252
1686413400000|2023-06-10 16:10:00|445.26|438.56|445.33|438.63|446.14|439.44|445.17|438.47|326
1686413700000|2023-06-10 16:15:00|445.35|438.65|446.12|439.42|446.25|439.55|444.81|438.11|384
1686414000000|2023-06-10 16:20:00|446.11|439.41|447.11|440.41|447.12|440.42|446.11|439.41|212
1686414300000|2023-06-10 16:25:00|447.12|440.42|447.3|440.6|447.33|440.63|446.59|439.89|222
1686414600000|2023-06-10 16:30:00|447.32|440.62|447.2|440.5|448.31|441.61|446.36|439.66|377
1686414900000|2023-06-10 16:35:00|447.19|440.49|447.04|440.34|447.69|440.99|446.89|440.19|380
1686415200000|2023-06-10 16:40:00|447|440.3|446.95|440.25|447.3|440.6|446.65|439.95|304
1686415500000|2023-06-10 16:45:00|446.93|440.23|445.55|438.85|446.93|440.23|445.55|438.85|264
1686415800000|2023-06-10 16:50:00|445.59|438.89|445.66|438.96|446.11|439.41|445.4|438.7|232
1686416100000|2023-06-10 16:55:00|445.7|439|445.57|438.87|445.9|439.2|445.09|438.39|262
1686416400000|2023-06-10 17:00:00|445.56|438.86|444.18|437.48|446.39|439.69|441.55|434.85|467
1686416700000|2023-06-10 17:05:00|444.15|437.45|449.75|443.05|451.23|444.53|444.02|437.32|723
1686417000000|2023-06-10 17:10:00|449.72|443.02|448.11|441.41|451.17|444.47|447.46|440.76|666
1686417300000|2023-06-10 17:15:00|448.12|441.42|450.23|443.53|451.21|444.51|446.8|440.1|657
1686417600000|2023-06-10 17:20:00|450.24|443.54|453.1|446.4|453.3|446.6|450.05|443.35|785
1686417900000|2023-06-10 17:25:00|453.06|446.36|452|445.3|453.06|446.36|451.14|444.44|650
1686418200000|2023-06-10 17:30:00|452.01|445.31|454.06|447.36|454.24|447.54|451.61|444.91|694
1686418500000|2023-06-10 17:35:00|454.08|447.38|454.1|447.4|454.42|447.72|452.97|446.27|771
1686418800000|2023-06-10 17:40:00|454.13|447.43|457.17|450.47|457.28|450.58|453.99|447.29|800
1686419100000|2023-06-10 17:45:00|457.18|450.48|451.87|445.17|457.35|450.65|451.81|445.11|821
1686419400000|2023-06-10 17:50:00|451.86|445.16|451.76|445.06|452.88|446.18|449.71|443.01|708
1686419700000|2023-06-10 17:55:00|451.79|445.09|453.14|446.44|453.43|446.73|451.52|444.82|583
1686420000000|2023-06-10 18:00:00|453.15|446.45|451.18|444.48|453.74|447.04|450.89|444.19|604
1686420300000|2023-06-10 18:05:00|451.15|444.45|450.92|444.22|451.21|444.51|450.14|443.44|394
1686420600000|2023-06-10 18:10:00|450.83|444.13|451.93|445.23|451.95|445.25|450.6|443.9|298
1686420900000|2023-06-10 18:15:00|451.92|445.22|451.41|444.71|452.31|445.61|451.05|444.35|376
1686421200000|2023-06-10 18:20:00|451.34|444.64|447.04|440.34|452.85|446.15|445.67|438.97|756
1686421500000|2023-06-10 18:25:00|447.26|440.56|450.09|443.39|450.11|443.41|445.15|438.45|837
1686421800000|2023-06-10 18:30:00|450.08|443.38|450.79|444.09|451.61|444.91|449.38|442.68|727
1686422100000|2023-06-10 18:35:00|450.85|444.15|450.45|443.75|452.15|445.45|450.05|443.35|658
1686422400000|2023-06-10 18:40:00|450.49|443.79|450.91|444.21|451.11|444.41|450.03|443.33|515
1686422700000|2023-06-10 18:45:00|450.94|444.24|449.64|442.94|451.27|444.57|449.5|442.8|552
1686423000000|2023-06-10 18:50:00|449.58|442.88|449.9|443.2|450.34|443.64|449.2|442.5|505
1686423300000|2023-06-10 18:55:00|449.83|443.13|448.73|442.03|450.41|443.71|448.43|441.73|550
1686423600000|2023-06-10 19:00:00|448.7|442|449.79|443.09|449.94|443.24|448.66|441.96|521
1686423900000|2023-06-10 19:05:00|449.77|443.07|448.49|441.79|449.92|443.22|448.25|441.55|444
1686424200000|2023-06-10 19:10:00|448.48|441.78|449.11|442.41|449.27|442.57|448.07|441.37|424
1686424500000|2023-06-10 19:15:00|449.07|442.37|450.01|443.31|450.23|443.53|448.85|442.15|490
1686424800000|2023-06-10 19:20:00|450.04|443.34|450.31|443.61|450.54|443.84|449.86|443.16|357
1686425100000|2023-06-10 19:25:00|450.26|443.56|451.08|444.38|451.51|444.81|450.22|443.52|367
1686425400000|2023-06-10 19:30:00|451.07|444.37|450.98|444.28|451.65|444.95|450.97|444.27|346
1686425700000|2023-06-10 19:35:00|451.06|444.36|451.94|445.24|452.23|445.53|450.86|444.16|344
1686426000000|2023-06-10 19:40:00|451.92|445.22|452.33|445.63|452.61|445.91|451.91|445.21|202
1686426300000|2023-06-10 19:45:00|452.38|445.68|453.01|446.31|453.35|446.65|451.91|445.21|227
1686426600000|2023-06-10 19:50:00|453|446.3|452.79|446.09|453.12|446.42|452.46|445.76|212
1686426900000|2023-06-10 19:55:00|452.78|446.08|453.83|447.13|453.93|447.23|452.71|446.01|234
1686427200000|2023-06-10 20:00:00|453.86|447.16|452.8|446.1|454.06|447.36|452.73|446.03|235
1686427500000|2023-06-10 20:05:00|452.78|446.08|452.34|445.64|452.87|446.17|451.72|445.02|345
1686427800000|2023-06-10 20:10:00|452.38|445.68|452.64|445.94|453.51|446.81|452.2|445.5|366
1686428100000|2023-06-10 20:15:00|452.72|446.02|452.49|445.79|453.01|446.31|451.73|445.03|282
1686428400000|2023-06-10 20:20:00|452.5|445.8|451.95|445.25|452.6|445.9|451.68|444.98|179
1686428700000|2023-06-10 20:25:00|451.93|445.23|452.27|445.57|452.29|445.59|451.64|444.94|156
1686429000000|2023-06-10 20:30:00|452.24|445.54|452.22|445.52|453.11|446.41|450.81|444.11|365
1686429300000|2023-06-10 20:35:00|452.21|445.51|453.49|446.79|453.52|446.82|452.01|445.31|269
1686429600000|2023-06-10 20:40:00|453.51|446.81|453.65|446.95|453.91|447.21|453.36|446.66|257
1686429900000|2023-06-10 20:45:00|453.64|446.94|453.63|446.93|453.89|447.19|453.08|446.38|169
1686430200000|2023-06-10 20:50:00|453.62|446.92|453.85|447.15|453.85|447.15|451.82|445.12|333
1686430500000|2023-06-10 20:55:00|453.9|447.2|453.92|447.22|454.15|447.45|453.63|446.93|297
1686430800000|2023-06-10 21:00:00|453.96|447.26|453.93|447.23|454.49|447.79|453.15|446.45|412
1686431100000|2023-06-10 21:05:00|453.83|447.13|453.91|447.21|454.3|447.6|453.57|446.87|266
1686431400000|2023-06-10 21:10:00|453.93|447.23|453.83|447.13|454.14|447.44|453.43|446.73|178
1686431700000|2023-06-10 21:15:00|453.85|447.15|454.51|447.81|454.64|447.94|453.7|447|162
1686432000000|2023-06-10 21:20:00|454.5|447.8|455.07|448.37|455.5|448.8|454.48|447.78|197
1686432300000|2023-06-10 21:25:00|455.09|448.39|455.13|448.43|455.22|448.52|454.62|447.92|146
1686432600000|2023-06-10 21:30:00|455.11|448.41|454.83|448.13|455.13|448.43|454.33|447.63|130
1686432900000|2023-06-10 21:35:00|454.85|448.15|456.72|450.02|456.91|450.21|454.83|448.13|175
1686433200000|2023-06-10 21:40:00|456.7|450|456.37|449.67|456.8|450.1|456.19|449.49|139
1686433500000|2023-06-10 21:45:00|456.36|449.66|456.15|449.45|456.9|450.2|456.15|449.45|160
1686433800000|2023-06-10 21:50:00|456.13|449.43|455.78|449.08|456.13|449.43|454.78|448.08|192
1686434100000|2023-06-10 21:55:00|455.8|449.1|455.97|449.27|456.07|449.37|455.77|449.07|112
1686434400000|2023-06-10 22:00:00|456.05|449.35|455.87|449.17|456.31|449.61|455.16|448.46|184
1686434700000|2023-06-10 22:05:00|455.93|449.23|455.87|449.17|455.93|449.23|455.51|448.81|81
1686435000000|2023-06-10 22:10:00|455.91|449.21|454.89|448.19|456.07|449.37|454.47|447.77|147
1686435300000|2023-06-10 22:15:00|454.88|448.18|455.39|448.69|455.59|448.89|454.83|448.13|190
1686435600000|2023-06-10 22:20:00|455.37|448.67|455.74|449.04|455.85|449.15|454.54|447.84|272
1686435900000|2023-06-10 22:25:00|455.72|449.02|455.08|448.38|455.97|449.27|454.89|448.19|131
1686436200000|2023-06-10 22:30:00|455.07|448.37|456.2|449.5|456.29|449.59|455.05|448.35|162
1686436500000|2023-06-10 22:35:00|456.27|449.57|456.46|449.76|456.81|450.11|455.8|449.1|214
1686436800000|2023-06-10 22:40:00|456.43|449.73|457.09|450.39|457.37|450.67|456.43|449.73|220
1686437100000|2023-06-10 22:45:00|457.1|450.4|456.07|449.37|457.1|450.4|455.66|448.96|177
1686437400000|2023-06-10 22:50:00|456.05|449.35|456.14|449.44|456.39|449.69|455.93|449.23|142
1686437700000|2023-06-10 22:55:00|456.16|449.46|456.45|449.75|456.48|449.78|455.99|449.29|158
1686438000000|2023-06-10 23:00:00|456.39|449.69|455.93|449.23|457.01|450.31|455.48|448.78|344
1686438300000|2023-06-10 23:05:00|455.92|449.22|456|449.3|456.32|449.62|455.13|448.43|250
1686438600000|2023-06-10 23:10:00|455.99|449.29|456.23|449.53|456.61|449.91|455.78|449.08|197
1686438900000|2023-06-10 23:15:00|456.25|449.55|456.63|449.93|457.05|450.35|456.02|449.32|93
1686439200000|2023-06-10 23:20:00|456.68|449.98|456.8|450.1|456.93|450.23|456.03|449.33|170
1686439500000|2023-06-10 23:25:00|456.75|450.05|456|449.3|456.8|450.1|455.75|449.05|325
1686439800000|2023-06-10 23:30:00|455.99|449.29|455.92|449.22|456.32|449.62|455.55|448.85|174
1686440100000|2023-06-10 23:35:00|455.91|449.21|456.18|449.48|456.63|449.93|455.9|449.2|151
1686440400000|2023-06-10 23:40:00|456.17|449.47|456.68|449.98|457|450.3|456.13|449.43|230
1686440700000|2023-06-10 23:45:00|456.57|449.87|456.09|449.39|457.42|450.72|455.85|449.15|282
1686441000000|2023-06-10 23:50:00|456.07|449.37|455.93|449.23|456.53|449.83|455.29|448.59|271
1686441300000|2023-06-10 23:55:00|455.91|449.21|455.12|448.42|455.95|449.25|455.12|448.42|166
1686441600000|2023-06-11 00:00:00|455.11|448.41|454.03|447.33|455.85|449.15|453.89|447.19|334
1686441900000|2023-06-11 00:05:00|454.12|447.42|454.16|447.46|454.38|447.68|453.66|446.96|390
1686442200000|2023-06-11 00:10:00|454.17|447.47|452.97|446.27|454.7|448|452.76|446.06|391
1686442500000|2023-06-11 00:15:00|453.01|446.31|453.11|446.41|453.82|447.12|452.29|445.59|266
1686442800000|2023-06-11 00:20:00|453.12|446.42|453.94|447.24|453.98|447.28|453.12|446.42|221
1686443100000|2023-06-11 00:25:00|453.96|447.26|454|447.3|454.7|448|453.93|447.23|190
1686443400000|2023-06-11 00:30:00|453.85|447.15|452.83|446.13|453.99|447.29|452.1|445.4|327
1686443700000|2023-06-11 00:35:00|452.87|446.17|452.99|446.29|453.13|446.43|452.63|445.93|230
1686444000000|2023-06-11 00:40:00|453|446.3|450.93|444.23|453|446.3|450.68|443.98|354
1686444300000|2023-06-11 00:45:00|450.89|444.19|451.92|445.22|452.17|445.47|450.86|444.16|263
1686444600000|2023-06-11 00:50:00|452.08|445.38|452.37|445.67|452.43|445.73|451.83|445.13|142
1686444900000|2023-06-11 00:55:00|452.4|445.7|451.09|444.39|452.4|445.7|450.97|444.27|171
1686445200000|2023-06-11 01:00:00|451.27|444.57|452|445.3|452.01|445.31|451.2|444.5|153
1686445500000|2023-06-11 01:05:00|451.99|445.29|451.22|444.52|452|445.3|450.34|443.64|298
1686445800000|2023-06-11 01:10:00|451.18|444.48|451.24|444.54|451.81|445.11|450.95|444.25|172
1686446100000|2023-06-11 01:15:00|451.28|444.58|451.41|444.71|451.71|445.01|450.13|443.43|307
1686446400000|2023-06-11 01:20:00|451.4|444.7|451.32|444.62|451.45|444.75|450.78|444.08|231
1686446700000|2023-06-11 01:25:00|451.3|444.6|451.42|444.72|451.92|445.22|450.91|444.21|204
1686447000000|2023-06-11 01:30:00|451.49|444.79|452.64|445.94|452.64|445.94|451.12|444.42|219
1686447300000|2023-06-11 01:35:00|452.63|445.93|452.61|445.91|453.73|447.03|452.41|445.71|282
1686447600000|2023-06-11 01:40:00|452.57|445.87|452.01|445.31|452.64|445.94|451.83|445.13|279
1686447900000|2023-06-11 01:45:00|452.17|445.47|452.02|445.32|452.53|445.83|451.64|444.94|303
1686448200000|2023-06-11 01:50:00|452.01|445.31|451.92|445.22|452.4|445.7|451.6|444.9|187
1686448500000|2023-06-11 01:55:00|451.94|445.24|452.22|445.52|452.67|445.97|451.9|445.2|188
1686448800000|2023-06-11 02:00:00|452.2|445.5|451.36|444.66|452.39|445.69|451.33|444.63|116
1686449100000|2023-06-11 02:05:00|451.33|444.63|451.2|444.5|451.33|444.63|450.59|443.89|190
1686449400000|2023-06-11 02:10:00|451.21|444.51|451.79|445.09|452.01|445.31|450.82|444.12|159
1686449700000|2023-06-11 02:15:00|451.76|445.06|452|445.3|452.27|445.57|451.33|444.63|215
1686450000000|2023-06-11 02:20:00|451.97|445.27|451.72|445.02|452.24|445.54|451.35|444.65|226
1686450300000|2023-06-11 02:25:00|451.7|445|451.7|445|452.21|445.51|451.42|444.72|125
1686450600000|2023-06-11 02:30:00|451.73|445.03|452.23|445.53|452.31|445.61|451.72|445.02|111
1686450900000|2023-06-11 02:35:00|452.24|445.54|452.08|445.38|452.3|445.6|451.91|445.21|69
1686451200000|2023-06-11 02:40:00|452.1|445.4|452.25|445.55|452.27|445.57|451.78|445.08|88
1686451500000|2023-06-11 02:45:00|452.28|445.58|452.11|445.41|452.58|445.88|451.53|444.83|200
1686451800000|2023-06-11 02:50:00|452.13|445.43|452.43|445.73|452.64|445.94|451.48|444.78|319
1686452100000|2023-06-11 02:55:00|452.48|445.78|452.94|446.24|453.3|446.6|452.17|445.47|209
1686452400000|2023-06-11 03:00:00|452.81|446.11|452.73|446.03|453.08|446.38|452.33|445.63|170
1686452700000|2023-06-11 03:05:00|452.75|446.05|452.21|445.51|452.84|446.14|451.91|445.21|238
1686453000000|2023-06-11 03:10:00|452.26|445.56|452.46|445.76|452.84|446.14|451.83|445.13|206
1686453300000|2023-06-11 03:15:00|452.42|445.72|453.03|446.33|453.34|446.64|452.42|445.72|224
1686453600000|2023-06-11 03:20:00|453.07|446.37|453.12|446.42|453.31|446.61|452.94|446.24|99
1686453900000|2023-06-11 03:25:00|453.01|446.31|453.61|446.91|453.62|446.92|453|446.3|64
1686454200000|2023-06-11 03:30:00|453.62|446.92|453.37|446.67|453.83|447.13|453.1|446.4|162
1686454500000|2023-06-11 03:35:00|453.33|446.63|453.3|446.6|454.18|447.48|453.25|446.55|206
1686454800000|2023-06-11 03:40:00|453.29|446.59|452.87|446.17|453.37|446.67|452.56|445.86|157
1686455100000|2023-06-11 03:45:00|452.83|446.13|452.33|445.63|452.87|446.17|452.1|445.4|144
1686455400000|2023-06-11 03:50:00|452.19|445.49|451.87|445.17|452.56|445.86|451.59|444.89|118
1686455700000|2023-06-11 03:55:00|451.89|445.19|452.32|445.62|452.49|445.79|451.46|444.76|133
1686456000000|2023-06-11 04:00:00|452.34|445.64|451.87|445.17|452.47|445.77|451.46|444.76|162
1686456300000|2023-06-11 04:05:00|451.88|445.18|451.75|445.05|451.88|445.18|451.35|444.65|194
1686456600000|2023-06-11 04:10:00|451.77|445.07|451.52|444.82|451.77|445.07|451.31|444.61|120
1686456900000|2023-06-11 04:15:00|451.6|444.9|450.81|444.11|451.79|445.09|450.72|444.02|130
1686457200000|2023-06-11 04:20:00|450.87|444.17|449.11|442.41|450.87|444.17|448.11|441.41|343
1686457500000|2023-06-11 04:25:00|449.09|442.39|448.46|441.76|449.68|442.98|447.82|441.12|347
1686457800000|2023-06-11 04:30:00|448.57|441.87|448.66|441.96|449.19|442.49|448.47|441.77|359
1686458100000|2023-06-11 04:35:00|448.67|441.97|449.72|443.02|449.99|443.29|448.63|441.93|292
1686458400000|2023-06-11 04:40:00|449.71|443.01|449.98|443.28|450.17|443.47|449.47|442.77|175
1686458700000|2023-06-11 04:45:00|449.96|443.26|451.09|444.39|451.45|444.75|449.96|443.26|309
1686459000000|2023-06-11 04:50:00|451.06|444.36|450.71|444.01|451.46|444.76|450.71|444.01|231
1686459300000|2023-06-11 04:55:00|450.7|444|451.4|444.7|451.8|445.1|450.7|444|123
1686459600000|2023-06-11 05:00:00|451.49|444.79|452.34|445.64|452.57|445.87|451.47|444.77|153
1686459900000|2023-06-11 05:05:00|452.37|445.67|451.92|445.22|452.37|445.67|451.9|445.2|69
1686460200000|2023-06-11 05:10:00|451.93|445.23|452.52|445.82|452.69|445.99|451.72|445.02|129
1686460500000|2023-06-11 05:15:00|452.48|445.78|451.99|445.29|452.52|445.82|451.9|445.2|98
1686460800000|2023-06-11 05:20:00|451.98|445.28|452.19|445.49|452.61|445.91|451.71|445.01|249
1686461100000|2023-06-11 05:25:00|452.21|445.51|451.83|445.13|452.21|445.51|451.52|444.82|100
1686461400000|2023-06-11 05:30:00|451.87|445.17|451.6|444.9|451.9|445.2|451.33|444.63|62
1686461700000|2023-06-11 05:35:00|451.61|444.91|452|445.3|452|445.3|451.26|444.56|137
1686462000000|2023-06-11 05:40:00|451.99|445.29|451.13|444.43|452.67|445.97|450.92|444.22|233
1686462300000|2023-06-11 05:45:00|451.16|444.46|450.46|443.76|451.19|444.49|450.36|443.66|226
1686462600000|2023-06-11 05:50:00|450.49|443.79|450.23|443.53|450.53|443.83|450.21|443.51|75
1686462900000|2023-06-11 05:55:00|450.18|443.48|450.2|443.5|450.86|444.16|450.02|443.32|120
1686463200000|2023-06-11 06:00:00|450.21|443.51|450.11|443.41|450.3|443.6|449.72|443.02|158
1686463500000|2023-06-11 06:05:00|450.1|443.4|450.43|443.73|450.45|443.75|449.79|443.09|113
1686463800000|2023-06-11 06:10:00|450.45|443.75|450.36|443.66|450.54|443.84|450.19|443.49|70
1686464100000|2023-06-11 06:15:00|450.37|443.67|450.62|443.92|450.62|443.92|449.97|443.27|79
1686464400000|2023-06-11 06:20:00|450.65|443.95|450.33|443.63|450.65|443.95|450.17|443.47|88
1686464700000|2023-06-11 06:25:00|450.35|443.65|450.65|443.95|450.8|444.1|449.95|443.25|106
1686465000000|2023-06-11 06:30:00|450.62|443.92|449.95|443.25|450.62|443.92|449.77|443.07|105
1686465300000|2023-06-11 06:35:00|449.93|443.23|449.7|443|449.93|443.23|449.49|442.79|114
1686465600000|2023-06-11 06:40:00|449.79|443.09|449.67|442.97|450.02|443.32|449.55|442.85|77
1686465900000|2023-06-11 06:45:00|449.65|442.95|449.86|443.16|450.14|443.44|449.65|442.95|41
1686466200000|2023-06-11 06:50:00|449.84|443.14|449.51|442.81|449.84|443.14|449.27|442.57|64
1686466500000|2023-06-11 06:55:00|449.47|442.77|449.24|442.54|449.57|442.87|449.07|442.37|58
1686466800000|2023-06-11 07:00:00|449.23|442.53|448.84|442.14|449.23|442.53|448.83|442.13|115
1686467100000|2023-06-11 07:05:00|448.86|442.16|448.59|441.89|448.96|442.26|448.55|441.85|93
1686467400000|2023-06-11 07:10:00|448.56|441.86|448.75|442.05|448.85|442.15|448.43|441.73|37
1686467700000|2023-06-11 07:15:00|448.85|442.15|447.81|441.11|448.85|442.15|447.63|440.93|110
1686468000000|2023-06-11 07:20:00|447.9|441.2|447.22|440.52|447.9|441.2|447.12|440.42|69
1686468300000|2023-06-11 07:25:00|447.23|440.53|447.94|441.24|447.94|441.24|447.23|440.53|102
1686468600000|2023-06-11 07:30:00|447.9|441.2|447.64|440.94|448.04|441.34|447.41|440.71|93
1686468900000|2023-06-11 07:35:00|447.65|440.95|447.67|440.97|447.77|441.07|447.5|440.8|66
1686469200000|2023-06-11 07:40:00|447.65|440.95|447.19|440.49|447.71|441.01|446.9|440.2|132
1686469500000|2023-06-11 07:45:00|447.17|440.47|447.4|440.7|447.46|440.76|447.11|440.41|81
1686469800000|2023-06-11 07:50:00|447.37|440.67|447.5|440.8|447.59|440.89|447.1|440.4|89
1686470100000|2023-06-11 07:55:00|447.53|440.83|447.67|440.97|447.73|441.03|447.24|440.54|94
1686470400000|2023-06-11 08:00:00|447.65|440.95|447.11|440.41|447.65|440.95|446.64|439.94|152
1686470700000|2023-06-11 08:05:00|447.09|440.39|447.77|441.07|447.84|441.14|447.09|440.39|130
1686471000000|2023-06-11 08:10:00|447.74|441.04|447.9|441.2|448.06|441.36|447.6|440.9|86
1686471300000|2023-06-11 08:15:00|447.87|441.17|448.73|442.03|448.77|442.07|447.58|440.88|138
1686471600000|2023-06-11 08:20:00|448.69|441.99|448.35|441.65|448.73|442.03|448.02|441.32|124
1686471900000|2023-06-11 08:25:00|448.29|441.59|448.33|441.63|448.34|441.64|448.1|441.4|38
1686472200000|2023-06-11 08:30:00|448.32|441.62|448.43|441.73|448.43|441.73|447.55|440.85|194
1686472500000|2023-06-11 08:35:00|448.42|441.72|447.88|441.18|448.45|441.75|447.83|441.13|168
1686472800000|2023-06-11 08:40:00|447.89|441.19|446.93|440.23|447.93|441.23|446.86|440.16|159
1686473100000|2023-06-11 08:45:00|446.89|440.19|446.56|439.86|447.13|440.43|446.37|439.67|125
1686473400000|2023-06-11 08:50:00|446.59|439.89|446.76|440.06|447.17|440.47|446.59|439.89|170
1686473700000|2023-06-11 08:55:00|446.85|440.15|446.86|440.16|447.3|440.6|446.71|440.01|126
1686474000000|2023-06-11 09:00:00|446.82|440.12|447.35|440.65|447.49|440.79|446.71|440.01|172
1686474300000|2023-06-11 09:05:00|447.21|440.51|447.5|440.8|447.66|440.96|447.04|440.34|133
1686474600000|2023-06-11 09:10:00|447.49|440.79|447.64|440.94|448.02|441.32|447.33|440.63|179
1686474900000|2023-06-11 09:15:00|447.66|440.96|448.2|441.5|448.26|441.56|447.64|440.94|120
1686475200000|2023-06-11 09:20:00|448.23|441.53|448.91|442.21|448.99|442.29|448.11|441.41|79
1686475500000|2023-06-11 09:25:00|449.03|442.33|449.24|442.54|449.43|442.73|448.41|441.71|108
1686475800000|2023-06-11 09:30:00|449.26|442.56|449.4|442.7|449.66|442.96|449.24|442.54|109
1686476100000|2023-06-11 09:35:00|449.27|442.57|449.16|442.46|449.4|442.7|448.89|442.19|124
1686476400000|2023-06-11 09:40:00|449.19|442.49|449.06|442.36|449.34|442.64|448.93|442.23|81
1686476700000|2023-06-11 09:45:00|449.02|442.32|448.35|441.65|449.02|442.32|448.2|441.5|152
1686477000000|2023-06-11 09:50:00|448.34|441.64|447.94|441.24|448.35|441.65|447.6|440.9|151
1686477300000|2023-06-11 09:55:00|447.99|441.29|448.16|441.46|448.19|441.49|447.67|440.97|126
1686477600000|2023-06-11 10:00:00|448.15|441.45|448.73|442.03|448.73|442.03|448.15|441.45|73
1686477900000|2023-06-11 10:05:00|448.64|441.94|449.2|442.5|449.34|442.64|448.64|441.94|55
1686478200000|2023-06-11 10:10:00|449.16|442.46|449.7|443|449.7|443|449|442.3|70
1686478500000|2023-06-11 10:15:00|449.73|443.03|449.69|442.99|450.14|443.44|449.67|442.97|57
1686478800000|2023-06-11 10:20:00|449.6|442.9|450.06|443.36|450.06|443.36|449.6|442.9|22
1686479100000|2023-06-11 10:25:00|450.09|443.39|450.43|443.73|450.8|444.1|449.94|443.24|83
1686479400000|2023-06-11 10:30:00|450.44|443.74|450.92|444.22|451.22|444.52|450.25|443.55|108
1686479700000|2023-06-11 10:35:00|450.9|444.2|450.91|444.21|450.95|444.25|450.73|444.03|24
1686480000000|2023-06-11 10:40:00|450.99|444.29|452.07|445.37|452.24|445.54|450.99|444.29|147
1686480300000|2023-06-11 10:45:00|452.06|445.36|453.03|446.33|453.26|446.56|451.91|445.21|298
1686480600000|2023-06-11 10:50:00|453|446.3|453.23|446.53|453.47|446.77|452.49|445.79|171
1686480900000|2023-06-11 10:55:00|453.26|446.56|452.76|446.06|453.26|446.56|452.7|446|138
1686481200000|2023-06-11 11:00:00|452.71|446.01|452.26|445.56|453.19|446.49|452.15|445.45|130
1686481500000|2023-06-11 11:05:00|452.23|445.53|452.27|445.57|452.6|445.9|451.92|445.22|141
1686481800000|2023-06-11 11:10:00|452.25|445.55|452.83|446.13|452.84|446.14|452.22|445.52|75
1686482100000|2023-06-11 11:15:00|452.81|446.11|452.82|446.12|453.14|446.44|452.4|445.7|164
1686482400000|2023-06-11 11:20:00|452.8|446.1|453.16|446.46|453.39|446.69|452.79|446.09|180
1686482700000|2023-06-11 11:25:00|453.19|446.49|453.18|446.48|453.34|446.64|452.89|446.19|114
1686483000000|2023-06-11 11:30:00|453.14|446.44|453.17|446.47|453.67|446.97|452.99|446.29|142
1686483300000|2023-06-11 11:35:00|453.19|446.49|452.85|446.15|453.31|446.61|452.7|446|138
1686483600000|2023-06-11 11:40:00|452.79|446.09|453.24|446.54|453.46|446.76|452.69|445.99|132
1686483900000|2023-06-11 11:45:00|453.26|446.56|453.14|446.44|453.44|446.74|453.01|446.31|177
1686484200000|2023-06-11 11:50:00|453.13|446.43|452.95|446.25|453.2|446.5|452.7|446|127
1686484500000|2023-06-11 11:55:00|452.93|446.23|452.31|445.61|452.93|446.23|452.22|445.52|114
1686484800000|2023-06-11 12:00:00|452.46|445.76|452.67|445.97|452.92|446.22|452.4|445.7|144
1686485100000|2023-06-11 12:05:00|452.63|445.93|452.77|446.07|452.85|446.15|452.34|445.64|127
1686485400000|2023-06-11 12:10:00|452.73|446.03|452.56|445.86|452.77|446.07|452.32|445.62|84
1686485700000|2023-06-11 12:15:00|452.45|445.75|452.51|445.81|452.7|446|452.2|445.5|57
1686486000000|2023-06-11 12:20:00|452.49|445.79|453.05|446.35|453.08|446.38|452.49|445.79|49
1686486300000|2023-06-11 12:25:00|453.06|446.36|453.18|446.48|453.2|446.5|452.8|446.1|90
1686486600000|2023-06-11 12:30:00|453.1|446.4|452.36|445.66|453.14|446.44|451.94|445.24|220
1686486900000|2023-06-11 12:35:00|452.33|445.63|451.84|445.14|452.33|445.63|451.77|445.07|139
1686487200000|2023-06-11 12:40:00|451.88|445.18|452.14|445.44|452.14|445.44|451.84|445.14|114
1686487500000|2023-06-11 12:45:00|452.11|445.41|451.37|444.67|452.11|445.41|451.37|444.67|84
1686487800000|2023-06-11 12:50:00|451.3|444.6|450.85|444.15|451.39|444.69|450.85|444.15|43
1686488100000|2023-06-11 12:55:00|450.84|444.14|450.66|443.96|450.95|444.25|450.39|443.69|96
1686488400000|2023-06-11 13:00:00|450.67|443.97|450.34|443.64|450.97|444.27|450.14|443.44|126
1686488700000|2023-06-11 13:05:00|450.37|443.67|451.13|444.43|451.15|444.45|450.35|443.65|139
1686489000000|2023-06-11 13:10:00|451.15|444.45|450.67|443.97|451.29|444.59|450.6|443.9|99
1686489300000|2023-06-11 13:15:00|450.66|443.96|450.73|444.03|451.36|444.66|450.47|443.77|145
1686489600000|2023-06-11 13:20:00|450.75|444.05|450.44|443.74|450.93|444.23|450.35|443.65|130
1686489900000|2023-06-11 13:25:00|450.41|443.71|450.39|443.69|450.44|443.74|449.41|442.71|224
1686490200000|2023-06-11 13:30:00|450.35|443.65|450.14|443.44|450.74|444.04|449.83|443.13|195
1686490500000|2023-06-11 13:35:00|450.11|443.41|449.9|443.2|450.63|443.93|449.77|443.07|133
1686490800000|2023-06-11 13:40:00|449.89|443.19|450.3|443.6|450.4|443.7|449.79|443.09|102
1686491100000|2023-06-11 13:45:00|450.26|443.56|449.69|442.99|450.26|443.56|448.7|442|359
1686491400000|2023-06-11 13:50:00|449.66|442.96|448.79|442.09|449.74|443.04|448.41|441.71|238
1686491700000|2023-06-11 13:55:00|448.83|442.13|448.84|442.14|449.52|442.82|447.65|440.95|405
1686492000000|2023-06-11 14:00:00|448.86|442.16|449.5|442.8|449.63|442.93|448.53|441.83|206
1686492300000|2023-06-11 14:05:00|449.47|442.77|449.03|442.33|449.67|442.97|448.89|442.19|208
1686492600000|2023-06-11 14:10:00|449.06|442.36|449.49|442.79|449.84|443.14|449.01|442.31|157
1686492900000|2023-06-11 14:15:00|449.5|442.8|450.86|444.16|451.72|445.02|449.19|442.49|360
1686493200000|2023-06-11 14:20:00|450.84|444.14|450.09|443.39|451.06|444.36|449.73|443.03|289
1686493500000|2023-06-11 14:25:00|450.06|443.36|449.79|443.09|450.32|443.62|449.73|443.03|182
1686493800000|2023-06-11 14:30:00|449.78|443.08|449.3|442.6|450.14|443.44|448.91|442.21|188
1686494100000|2023-06-11 14:35:00|449.31|442.61|449.22|442.52|449.34|442.64|448.93|442.23|153
1686494400000|2023-06-11 14:40:00|449.21|442.51|449.28|442.58|449.52|442.82|449.02|442.32|137
1686494700000|2023-06-11 14:45:00|449.24|442.54|449.11|442.41|449.59|442.89|448.7|442|200
1686495000000|2023-06-11 14:50:00|449.26|442.56|448.72|442.02|449.49|442.79|448.61|441.91|136
1686495300000|2023-06-11 14:55:00|448.73|442.03|449.66|442.96|449.74|443.04|448.73|442.03|162
1686495600000|2023-06-11 15:00:00|449.64|442.94|449.55|442.85|450.12|443.42|449.36|442.66|143
1686495900000|2023-06-11 15:05:00|449.61|442.91|450.51|443.81|450.62|443.92|449.58|442.88|162
1686496200000|2023-06-11 15:10:00|450.47|443.77|450.49|443.79|450.55|443.85|450.01|443.31|124
1686496500000|2023-06-11 15:15:00|450.42|443.72|450.24|443.54|450.51|443.81|450.07|443.37|118
1686496800000|2023-06-11 15:20:00|450.29|443.59|449.33|442.63|450.34|443.64|449.05|442.35|158
1686497100000|2023-06-11 15:25:00|449.3|442.6|449.9|443.2|450.43|443.73|449.3|442.6|218
1686497400000|2023-06-11 15:30:00|449.87|443.17|449.31|442.61|449.87|443.17|449.21|442.51|139
1686497700000|2023-06-11 15:35:00|449.27|442.57|449.2|442.5|449.33|442.63|448.92|442.22|182
1686498000000|2023-06-11 15:40:00|449.18|442.48|448.5|441.8|449.55|442.85|448.09|441.39|144
1686498300000|2023-06-11 15:45:00|448.47|441.77|449|442.3|449.03|442.33|448.21|441.51|128
1686498600000|2023-06-11 15:50:00|449.05|442.35|448.83|442.13|449.22|442.52|448.1|441.4|176
1686498900000|2023-06-11 15:55:00|448.84|442.14|448.51|441.81|449.33|442.63|448.5|441.8|140
1686499200000|2023-06-11 16:00:00|448.52|441.82|449.24|442.54|449.62|442.92|448.22|441.52|189
1686499500000|2023-06-11 16:05:00|449.27|442.57|449.94|443.24|450.59|443.89|449.21|442.51|225
1686499800000|2023-06-11 16:10:00|449.93|443.23|449.66|442.96|450.26|443.56|449.22|442.52|264
1686500100000|2023-06-11 16:15:00|449.69|442.99|451.45|444.75|451.67|444.97|449.67|442.97|303
1686500400000|2023-06-11 16:20:00|451.43|444.73|451.99|445.29|452.28|445.58|450.03|443.33|562
1686500700000|2023-06-11 16:25:00|452.01|445.31|451.19|444.49|452.88|446.18|450.91|444.21|291
1686501000000|2023-06-11 16:30:00|451.16|444.46|452.21|445.51|452.54|445.84|451.06|444.36|356
1686501300000|2023-06-11 16:35:00|452.24|445.54|451.69|444.99|452.24|445.54|451.19|444.49|187
1686501600000|2023-06-11 16:40:00|451.67|444.97|453.06|446.36|453.2|446.5|451.61|444.91|201
1686501900000|2023-06-11 16:45:00|453.02|446.32|452.77|446.07|453.3|446.6|452.13|445.43|348
1686502200000|2023-06-11 16:50:00|452.73|446.03|453.32|446.62|453.44|446.74|452.7|446|139
1686502500000|2023-06-11 16:55:00|453.17|446.47|452.24|445.54|453.17|446.47|451.94|445.24|310
1686502800000|2023-06-11 17:00:00|452.21|445.51|451.71|445.01|452.46|445.76|451.15|444.45|222
1686503100000|2023-06-11 17:05:00|451.72|445.02|453.79|447.09|453.95|447.25|451.7|445|258
1686503400000|2023-06-11 17:10:00|453.8|447.1|452.77|446.07|453.85|447.15|452.76|446.06|331
1686503700000|2023-06-11 17:15:00|452.69|445.99|452.21|445.51|452.8|446.1|451.99|445.29|171
1686504000000|2023-06-11 17:20:00|452.27|445.57|451.14|444.44|452.59|445.89|450.99|444.29|236
1686504300000|2023-06-11 17:25:00|451.11|444.41|452.69|445.99|452.79|446.09|451.11|444.41|134
1686504600000|2023-06-11 17:30:00|452.7|446|452.52|445.82|453.45|446.75|452.09|445.39|247
1686504900000|2023-06-11 17:35:00|452.55|445.85|453.17|446.47|453.69|446.99|451.68|444.98|267
1686505200000|2023-06-11 17:40:00|453.16|446.46|452.01|445.31|453.16|446.46|451.5|444.8|189
1686505500000|2023-06-11 17:45:00|452|445.3|451.8|445.1|452|445.3|451.27|444.57|188
1686505800000|2023-06-11 17:50:00|451.7|445|452.23|445.53|452.5|445.8|451.7|445|171
1686506100000|2023-06-11 17:55:00|452.2|445.5|452.43|445.73|452.64|445.94|452.1|445.4|111
1686506400000|2023-06-11 18:00:00|452.46|445.76|452.36|445.66|452.7|446|451.81|445.11|138
1686506700000|2023-06-11 18:05:00|452.4|445.7|454.02|447.32|454.02|447.32|452.4|445.7|187
1686507000000|2023-06-11 18:10:00|454.03|447.33|453.73|447.03|454.12|447.42|453.41|446.71|125
1686507300000|2023-06-11 18:15:00|453.7|447|453.22|446.52|454.41|447.71|453.1|446.4|184
1686507600000|2023-06-11 18:20:00|453.26|446.56|453.04|446.34|453.42|446.72|452.87|446.17|152
1686507900000|2023-06-11 18:25:00|453.01|446.31|452.14|445.44|453.2|446.5|452.12|445.42|194
1686508200000|2023-06-11 18:30:00|452.13|445.43|452.26|445.56|452.5|445.8|451.83|445.13|195
1686508500000|2023-06-11 18:35:00|452.24|445.54|452.22|445.52|452.63|445.93|452.12|445.42|176
1686508800000|2023-06-11 18:40:00|452.4|445.7|451.53|444.83|452.76|446.06|451.53|444.83|194
1686509100000|2023-06-11 18:45:00|451.64|444.94|452.35|445.65|452.51|445.81|451.64|444.94|143
1686509400000|2023-06-11 18:50:00|452.33|445.63|451.23|444.53|452.42|445.72|451.21|444.51|188
1686509700000|2023-06-11 18:55:00|451.19|444.49|451.47|444.77|451.47|444.77|450.91|444.21|141
1686510000000|2023-06-11 19:00:00|451.41|444.71|450.77|444.07|451.87|445.17|450.65|443.95|162
1686510300000|2023-06-11 19:05:00|450.82|444.12|451.48|444.78|451.48|444.78|450.82|444.12|146
1686510600000|2023-06-11 19:10:00|451.5|444.8|451.84|445.14|452.01|445.31|451.43|444.73|107
1686510900000|2023-06-11 19:15:00|451.88|445.18|452.01|445.31|452.29|445.59|451.71|445.01|141
1686511200000|2023-06-11 19:20:00|452.03|445.33|453.44|446.74|453.51|446.81|452.03|445.33|408
1686511500000|2023-06-11 19:25:00|453.41|446.71|453.9|447.2|453.94|447.24|453|446.3|368
1686511800000|2023-06-11 19:30:00|453.89|447.19|454.04|447.34|454.04|447.34|453.42|446.72|270
1686512100000|2023-06-11 19:35:00|453.99|447.29|455.14|448.44|455.18|448.48|453.57|446.87|318
1686512400000|2023-06-11 19:40:00|455.06|448.36|455.39|448.69|455.49|448.79|454.65|447.95|280
1686512700000|2023-06-11 19:45:00|455.36|448.66|455.71|449.01|455.96|449.26|455.36|448.66|195
1686513000000|2023-06-11 19:50:00|455.68|448.98|455.08|448.38|455.87|449.17|455.03|448.33|189
1686513300000|2023-06-11 19:55:00|455.03|448.33|455.14|448.44|455.3|448.6|454.9|448.2|100
1686513600000|2023-06-11 20:00:00|455.15|448.45|455.81|449.11|455.81|449.11|454.8|448.1|216
1686513900000|2023-06-11 20:05:00|455.8|449.1|457.28|450.58|457.35|450.65|455.79|449.09|344
1686514200000|2023-06-11 20:10:00|457.27|450.57|458.38|451.68|458.75|452.05|457.17|450.47|522
1686514500000|2023-06-11 20:15:00|458.37|451.67|456.8|450.1|458.66|451.96|456.61|449.91|496
1686514800000|2023-06-11 20:20:00|456.82|450.12|457.19|450.49|457.94|451.24|456.69|449.99|325
1686515100000|2023-06-11 20:25:00|457.16|450.46|456.65|449.95|457.39|450.69|456.6|449.9|188
1686515400000|2023-06-11 20:30:00|456.69|449.99|455.86|449.16|456.82|450.12|455.6|448.9|220
1686515700000|2023-06-11 20:35:00|455.89|449.19|455.93|449.23|456.11|449.41|455.42|448.72|108
1686516000000|2023-06-11 20:40:00|455.94|449.24|457.02|450.32|457.2|450.5|455.94|449.24|158
1686516300000|2023-06-11 20:45:00|457.23|450.53|456.99|450.29|457.26|450.56|456.3|449.6|224
1686516600000|2023-06-11 20:50:00|456.96|450.26|457.09|450.39|457.36|450.66|456.93|450.23|149
1686516900000|2023-06-11 20:55:00|457.17|450.47|457.04|450.34|457.33|450.63|456.8|450.1|96
1686517200000|2023-06-11 21:00:00|456.84|450.14|458.01|451.31|458.01|451.31|456.59|449.89|154
1686517500000|2023-06-11 21:05:00|458|451.3|457.35|450.65|458.04|451.34|457|450.3|163
1686517800000|2023-06-11 21:10:00|457.15|450.45|456.85|450.15|457.4|450.7|456.4|449.7|270
1686518100000|2023-06-11 21:15:00|456.6|449.9|457.1|450.4|457.15|450.45|456.6|449.9|83
1686518400000|2023-06-11 21:20:00|457.05|450.35|457.33|450.63|457.5|450.8|457|450.3|183
1686518700000|2023-06-11 21:25:00|457.4|450.7|456.84|450.14|458|451.3|456.7|450|277
1686519000000|2023-06-11 21:30:00|456.85|450.15|455.55|448.85|457.2|450.5|455.2|448.5|337
1686519300000|2023-06-11 21:35:00|455.47|448.77|455.15|448.45|455.9|449.2|454.5|447.8|444
1686519600000|2023-06-11 21:40:00|455.13|448.43|455|448.3|455.5|448.8|454.9|448.2|230
1686519900000|2023-06-11 21:45:00|455.15|448.45|455.7|449|455.95|449.25|455|448.3|205
1686520200000|2023-06-11 21:50:00|455.95|449.25|456.68|449.98|456.75|450.05|455.7|449|152
1686520500000|2023-06-11 21:55:00|456.6|449.9|457.45|450.75|457.7|451|456.5|449.8|325
1686520800000|2023-06-11 22:00:00|457.4|450.7|456.45|449.75|457.58|450.88|456.29|449.59|378
1686521100000|2023-06-11 22:05:00|456.4|449.7|456.19|449.49|456.75|450.05|456.1|449.4|328
1686521400000|2023-06-11 22:10:00|456.21|449.51|456.95|450.25|457.09|450.39|456|449.3|385
1686521700000|2023-06-11 22:15:00|456.85|450.15|457.45|450.75|457.45|450.75|456.85|450.15|28
1686522000000|2023-06-11 22:20:00|457.4|450.7|456.74|450.04|457.4|450.7|456.3|449.6|151
1686522300000|2023-06-11 22:25:00|456.65|449.95|457.38|450.68|457.45|450.75|456.52|449.82|157
1686522600000|2023-06-11 22:30:00|457.45|450.75|457.95|451.25|457.95|451.25|456.9|450.2|186
1686522900000|2023-06-11 22:35:00|457.89|451.19|455.6|448.9|458.05|451.35|455.17|448.47|478
1686523200000|2023-06-11 22:40:00|455.65|448.95|451.8|445.1|455.95|449.25|451|444.3|435
1686523500000|2023-06-11 22:45:00|451.7|445|453.65|446.95|454|447.3|451.6|444.9|250
1686523800000|2023-06-11 22:50:00|453.58|446.88|454.45|447.75|454.94|448.24|453.52|446.82|657
1686524100000|2023-06-11 22:55:00|454.4|447.7|454.3|447.6|454.6|447.9|453.8|447.1|129
1686524400000|2023-06-11 23:00:00|454.2|447.5|454.4|447.7|454.7|448|453.5|446.8|393
1686524700000|2023-06-11 23:05:00|454.45|447.75|455.15|448.45|455.25|448.55|454.2|447.5|358
1686525000000|2023-06-11 23:10:00|455.03|448.33|455|448.3|455.4|448.7|454.6|447.9|94
1686525300000|2023-06-11 23:15:00|455.1|448.4|455|448.3|455.75|449.05|454.7|448|138
1686525600000|2023-06-11 23:20:00|455.15|448.45|454.35|447.65|455.15|448.45|454.1|447.4|233
1686525900000|2023-06-11 23:25:00|454.31|447.61|453.42|446.72|454.35|447.65|452.9|446.2|373
1686526200000|2023-06-11 23:30:00|453.49|446.79|454.05|447.35|454.29|447.59|452.8|446.1|400
1686526500000|2023-06-11 23:35:00|454.08|447.38|454.35|447.65|454.56|447.86|453.8|447.1|249
1686526800000|2023-06-11 23:40:00|454.29|447.59|454.3|447.6|454.65|447.95|454|447.3|104
1686527100000|2023-06-11 23:45:00|454.5|447.8|454.8|448.1|455.4|448.7|454.3|447.6|183
1686527400000|2023-06-11 23:50:00|454.9|448.2|455.75|449.05|455.75|449.05|454.8|448.1|206
1686527700000|2023-06-11 23:55:00|455.7|449|455.7|449|456.05|449.35|455.7|449|81
1686528000000|2023-06-12 00:00:00|455.85|449.15|454.95|448.25|455.95|449.25|454.95|448.25|318
1686528300000|2023-06-12 00:05:00|454.9|448.2|455.35|448.65|455.57|448.87|454.1|447.4|371
1686528600000|2023-06-12 00:10:00|455.4|448.7|454.75|448.05|455.78|449.08|454.4|447.7|380
1686528900000|2023-06-12 00:15:00|454.7|448|453.51|446.81|454.9|448.2|453.13|446.43|182
1686529200000|2023-06-12 00:20:00|453.4|446.7|453|446.3|454.05|447.35|453|446.3|309
1686529500000|2023-06-12 00:25:00|453.12|446.42|452.35|445.65|453.25|446.55|452.35|445.65|274
1686529800000|2023-06-12 00:30:00|452.33|445.63|452.35|445.65|452.55|445.85|451.2|444.5|245
1686530100000|2023-06-12 00:35:00|452.2|445.5|453.05|446.35|454|447.3|452.2|445.5|398
1686530400000|2023-06-12 00:40:00|453.1|446.4|451.45|444.75|453.15|446.45|451.3|444.6|341
1686530700000|2023-06-12 00:45:00|451.44|444.74|451.99|445.29|452.05|445.35|451.3|444.6|450
1686531000000|2023-06-12 00:50:00|451.98|445.28|454.45|447.75|454.55|447.85|451.98|445.28|495
1686531300000|2023-06-12 00:55:00|454.35|447.65|454.71|448.01|455.5|448.8|454.35|447.65|531
1686531600000|2023-06-12 01:00:00|454.8|448.1|454.65|447.95|454.93|448.23|453.51|446.81|532
1686531900000|2023-06-12 01:05:00|454.6|447.9|453.75|447.05|454.85|448.15|453|446.3|409
1686532200000|2023-06-12 01:10:00|453.8|447.1|453.8|447.1|453.94|447.24|453|446.3|285
1686532500000|2023-06-12 01:15:00|453.85|447.15|454.25|447.55|454.55|447.85|453.1|446.4|110
1686532800000|2023-06-12 01:20:00|454.3|447.6|454.65|447.95|455.15|448.45|454.25|447.55|384
1686533100000|2023-06-12 01:25:00|454.62|447.92|454.07|447.37|454.75|448.05|453.6|446.9|321
1686533400000|2023-06-12 01:30:00|454.08|447.38|452.47|445.77|454.15|447.45|452.3|445.6|387
1686533700000|2023-06-12 01:35:00|452.52|445.82|453.1|446.4|453.3|446.6|451.74|445.04|540
1686534000000|2023-06-12 01:40:00|453|446.3|453.85|447.15|454.05|447.35|452.8|446.1|348
1686534300000|2023-06-12 01:45:00|453.81|447.11|453.25|446.55|454.1|447.4|452.8|446.1|394
1686534600000|2023-06-12 01:50:00|453.22|446.52|453.95|447.25|454|447.3|452.8|446.1|326
1686534900000|2023-06-12 01:55:00|453.9|447.2|454.25|447.55|454.25|447.55|453.02|446.32|364
1686535200000|2023-06-12 02:00:00|454.2|447.5|454.75|448.05|454.75|448.05|453.45|446.75|272
1686535500000|2023-06-12 02:05:00|454.68|447.98|454.4|447.7|454.95|448.25|453.9|447.2|218
1686535800000|2023-06-12 02:10:00|454.29|447.59|454.39|447.69|454.59|447.89|454|447.3|316
1686536100000|2023-06-12 02:15:00|454.45|447.75|453.1|446.4|454.5|447.8|453|446.3|506
1686536400000|2023-06-12 02:20:00|453.28|446.58|448.05|441.35|453.35|446.65|447.77|441.07|717
1686536700000|2023-06-12 02:25:00|448.1|441.4|448.15|441.45|448.81|442.11|444.75|438.05|815
1686537000000|2023-06-12 02:30:00|448.25|441.55|449.4|442.7|449.85|443.15|448.05|441.35|669
1686537300000|2023-06-12 02:35:00|449.45|442.75|450.39|443.69|450.45|443.75|449.35|442.65|434
1686537600000|2023-06-12 02:40:00|450.38|443.68|449.7|443|451|444.3|449.3|442.6|298
1686537900000|2023-06-12 02:45:00|449.8|443.1|447.05|440.35|449.95|443.25|446.65|439.95|162
1686538200000|2023-06-12 02:50:00|447|440.3|449.35|442.65|449.71|443.01|446.5|439.8|577
1686538500000|2023-06-12 02:55:00|449.4|442.7|448.65|441.95|450.3|443.6|448|441.3|669
1686538800000|2023-06-12 03:00:00|448.6|441.9|449.15|442.45|449.45|442.75|448.18|441.48|504
1686539100000|2023-06-12 03:05:00|449.11|442.41|448.2|441.5|449.79|443.09|447.73|441.03|523
1686539400000|2023-06-12 03:10:00|448.25|441.55|448.75|442.05|449.45|442.75|447.9|441.2|483
1686539700000|2023-06-12 03:15:00|448.8|442.1|449.65|442.95|450.25|443.55|448.7|442|378
1686540000000|2023-06-12 03:20:00|449.6|442.9|449.92|443.22|450.25|443.55|449.5|442.8|303
1686540300000|2023-06-12 03:25:00|449.95|443.25|451.1|444.4|451.22|444.52|449.9|443.2|290
1686540600000|2023-06-12 03:30:00|451.15|444.45|451|444.3|451.35|444.65|450.5|443.8|213
1686540900000|2023-06-12 03:35:00|450.95|444.25|451.9|445.2|452.2|445.5|450.8|444.1|235
1686541200000|2023-06-12 03:40:00|451.84|445.14|452.2|445.5|452.45|445.75|451.6|444.9|264
1686541500000|2023-06-12 03:45:00|452.4|445.7|451.7|445|452.45|445.75|451.4|444.7|284
1686541800000|2023-06-12 03:50:00|451.73|445.03|451.7|445|451.93|445.23|451.5|444.8|156
1686542100000|2023-06-12 03:55:00|451.85|445.15|452|445.3|452.15|445.45|451.6|444.9|245
1686542400000|2023-06-12 04:00:00|452.05|445.35|450.94|444.24|452.45|445.75|450.84|444.14|473
1686542700000|2023-06-12 04:05:00|450.95|444.25|451.2|444.5|451.5|444.8|450.5|443.8|426
1686543000000|2023-06-12 04:10:00|451.23|444.53|451.35|444.65|452.12|445.42|451.2|444.5|207
1686543300000|2023-06-12 04:15:00|451.4|444.7|451.63|444.93|452.15|445.45|451.24|444.54|270
1686543600000|2023-06-12 04:20:00|451.6|444.9|451.9|445.2|452|445.3|451.45|444.75|150
1686543900000|2023-06-12 04:25:00|451.94|445.24|451.8|445.1|452.2|445.5|451.8|445.1|128
1686544200000|2023-06-12 04:30:00|451.75|445.05|451.7|445|452.35|445.65|451.5|444.8|199
1686544500000|2023-06-12 04:35:00|451.76|445.06|452.25|445.55|452.25|445.55|451.7|445|69
1686544800000|2023-06-12 04:40:00|452.23|445.53|453.15|446.45|453.6|446.9|452|445.3|324
1686545100000|2023-06-12 04:45:00|453.1|446.4|452.9|446.2|453.2|446.5|452.5|445.8|300
1686545400000|2023-06-12 04:50:00|452.85|446.15|452.53|445.83|452.9|446.2|452.4|445.7|278
1686545700000|2023-06-12 04:55:00|452.55|445.85|452.93|446.23|453.05|446.35|452.5|445.8|162
1686546000000|2023-06-12 05:00:00|452.95|446.25|452.5|445.8|452.95|446.25|452.16|445.46|118
1686546300000|2023-06-12 05:05:00|452.45|445.75|452.4|445.7|452.7|446|452.2|445.5|119
1686546600000|2023-06-12 05:10:00|452.46|445.76|452.5|445.8|452.93|446.23|452.4|445.7|86
1686546900000|2023-06-12 05:15:00|452.63|445.93|452.9|446.2|453.1|446.4|452.6|445.9|76
1686547200000|2023-06-12 05:20:00|452.85|446.15|452.47|445.77|453|446.3|452.4|445.7|148
1686547500000|2023-06-12 05:25:00|452.5|445.8|452.55|445.85|452.75|446.05|452.3|445.6|220
1686547800000|2023-06-12 05:30:00|452.5|445.8|452.5|445.8|452.7|446|451.75|445.05|312
1686548100000|2023-06-12 05:35:00|452.45|445.75|452.1|445.4|452.6|445.9|452|445.3|221
1686548400000|2023-06-12 05:40:00|451.95|445.25|451.45|444.75|452.1|445.4|451.3|444.6|242
1686548700000|2023-06-12 05:45:00|451.44|444.74|450.8|444.1|452.15|445.45|450.6|443.9|317
1686549000000|2023-06-12 05:50:00|450.75|444.05|451.05|444.35|451.35|444.65|450.6|443.9|283
1686549300000|2023-06-12 05:55:00|450.99|444.29|451.3|444.6|451.5|444.8|450.4|443.7|466
1686549600000|2023-06-12 06:00:00|451.35|444.65|452.25|445.55|452.31|445.61|451.2|444.5|375
1686549900000|2023-06-12 06:05:00|452.35|445.65|452.38|445.68|452.7|446|451.7|445|268
1686550200000|2023-06-12 06:10:00|452.3|445.6|452.65|445.95|452.85|446.15|452.1|445.4|215
1686550500000|2023-06-12 06:15:00|452.63|445.93|453.4|446.7|453.4|446.7|451.8|445.1|249
1686550800000|2023-06-12 06:20:00|453.35|446.65|453.1|446.4|453.35|446.65|452.9|446.2|47
1686551100000|2023-06-12 06:25:00|453|446.3|454.74|448.04|455.1|448.4|452.9|446.2|226
1686551400000|2023-06-12 06:30:00|454.75|448.05|454.55|447.85|455.15|448.45|454|447.3|477
1686551700000|2023-06-12 06:35:00|454.62|447.92|454.63|447.93|455.05|448.35|454.34|447.64|260
1686552000000|2023-06-12 06:40:00|454.65|447.95|454.4|447.7|454.7|448|454.19|447.49|255
1686552300000|2023-06-12 06:45:00|454.46|447.76|453.6|446.9|454.8|448.1|453.54|446.84|211
1686552600000|2023-06-12 06:50:00|453.7|447|453.01|446.31|453.75|447.05|452.75|446.05|231
1686552900000|2023-06-12 06:55:00|453|446.3|453.1|446.4|453.35|446.65|452.65|445.95|247
1686553200000|2023-06-12 07:00:00|453.2|446.5|452.72|446.02|453.53|446.83|452.6|445.9|240
1686553500000|2023-06-12 07:05:00|452.75|446.05|452.85|446.15|453.3|446.6|452.65|445.95|399
1686553800000|2023-06-12 07:10:00|452.82|446.12|453.1|446.4|453.3|446.6|452.7|446|227
1686554100000|2023-06-12 07:15:00|453.01|446.31|453.29|446.59|453.7|447|452.9|446.2|170
1686554400000|2023-06-12 07:20:00|453.35|446.65|452.9|446.2|453.35|446.65|452.7|446|194
1686554700000|2023-06-12 07:25:00|452.8|446.1|452.22|445.52|452.8|446.1|452.1|445.4|85
1686555000000|2023-06-12 07:30:00|452.25|445.55|453.1|446.4|453.1|446.4|452.1|445.4|199
1686555300000|2023-06-12 07:35:00|453.05|446.35|452.64|445.94|453.05|446.35|452.3|445.6|186
1686555600000|2023-06-12 07:40:00|452.6|445.9|451.95|445.25|452.8|446.1|451.8|445.1|195
1686555900000|2023-06-12 07:45:00|451.93|445.23|450.9|444.2|452|445.3|450.39|443.69|227
1686556200000|2023-06-12 07:50:00|450.93|444.23|451.15|444.45|451.25|444.55|450.93|444.23|32
1686556500000|2023-06-12 07:55:00|451.14|444.44|449.8|443.1|451.2|444.5|448.78|442.08|358
1686556800000|2023-06-12 08:00:00|449.83|443.13|450.25|443.55|450.55|443.85|448.8|442.1|379
1686557100000|2023-06-12 08:05:00|450.24|443.54|450.5|443.8|450.8|444.1|450.1|443.4|304
1686557400000|2023-06-12 08:10:00|450.48|443.78|449.8|443.1|450.9|444.2|449.7|443|360
1686557700000|2023-06-12 08:15:00|449.77|443.07|451|444.3|451.05|444.35|449.77|443.07|416
1686558000000|2023-06-12 08:20:00|450.99|444.29|451.4|444.7|451.9|445.2|450.9|444.2|279
1686558300000|2023-06-12 08:25:00|451.3|444.6|452.1|445.4|452.45|445.75|451.1|444.4|518
1686558600000|2023-06-12 08:30:00|452.14|445.44|452.1|445.4|452.49|445.79|451.8|445.1|373
1686558900000|2023-06-12 08:35:00|452|445.3|453.3|446.6|453.45|446.75|452|445.3|368
1686559200000|2023-06-12 08:40:00|453.39|446.69|452.9|446.2|453.39|446.69|452.5|445.8|345
1686559500000|2023-06-12 08:45:00|452.87|446.17|452.9|446.2|453.25|446.55|452.54|445.84|178
1686559800000|2023-06-12 08:50:00|452.85|446.15|453.65|446.95|453.9|447.2|452.8|446.1|167
1686560100000|2023-06-12 08:55:00|453.64|446.94|454.5|447.8|454.8|448.1|453.54|446.84|149
1686560400000|2023-06-12 09:00:00|454.45|447.75|455.6|448.9|455.7|449|454.15|447.45|231
1686560700000|2023-06-12 09:05:00|455.55|448.85|458.63|451.93|458.63|451.93|455.2|448.5|599
1686561000000|2023-06-12 09:10:00|458.6|451.9|457.05|450.35|458.89|452.19|456.64|449.94|514
1686561300000|2023-06-12 09:15:00|457.02|450.32|457.3|450.6|457.45|450.75|456.55|449.85|413
1686561600000|2023-06-12 09:20:00|457.35|450.65|458.2|451.5|459.09|452.39|457.3|450.6|381
1686561900000|2023-06-12 09:25:00|458.25|451.55|457.8|451.1|458.25|451.55|457.6|450.9|318
1686562200000|2023-06-12 09:30:00|457.78|451.08|456.55|449.85|457.78|451.08|456.4|449.7|283
1686562500000|2023-06-12 09:35:00|456.54|449.84|456.4|449.7|456.7|450|456.2|449.5|57
1686562800000|2023-06-12 09:40:00|456.5|449.8|456.8|450.1|456.95|450.25|456.5|449.8|143
1686563100000|2023-06-12 09:45:00|456.75|450.05|456.65|449.95|456.99|450.29|456.2|449.5|151
1686563400000|2023-06-12 09:50:00|456.7|450|455.6|448.9|456.8|450.1|454.94|448.24|191
1686563700000|2023-06-12 09:55:00|455.55|448.85|455.6|448.9|456|449.3|455.15|448.45|220
1686564000000|2023-06-12 10:00:00|455.45|448.75|455.83|449.13|456|449.3|455.2|448.5|233
1686564300000|2023-06-12 10:05:00|455.84|449.14|456.25|449.55|456.6|449.9|455.7|449|225
1686564600000|2023-06-12 10:10:00|456.2|449.5|456.97|450.27|457.25|450.55|456|449.3|251
1686564900000|2023-06-12 10:15:00|456.9|450.2|456.2|449.5|457.25|450.55|455.9|449.2|377
1686565200000|2023-06-12 10:20:00|456.17|449.47|456.05|449.35|456.45|449.75|455.5|448.8|430
1686565500000|2023-06-12 10:25:00|456|449.3|456.07|449.37|456.8|450.1|456|449.3|231
1686565800000|2023-06-12 10:30:00|456.1|449.4|456.58|449.88|456.6|449.9|455.9|449.2|251
1686566100000|2023-06-12 10:35:00|456.6|449.9|457.25|450.55|457.3|450.6|456.6|449.9|304
1686566400000|2023-06-12 10:40:00|457.18|450.48|457.16|450.46|458|451.3|457.1|450.4|334
1686566700000|2023-06-12 10:45:00|457.2|450.5|456.53|449.83|457.2|450.5|456.2|449.5|415
1686567000000|2023-06-12 10:50:00|456.55|449.85|457.17|450.47|457.25|450.55|456.53|449.83|233
1686567300000|2023-06-12 10:55:00|457.18|450.48|456.8|450.1|457.35|450.65|456.8|450.1|121
1686567600000|2023-06-12 11:00:00|456.9|450.2|457.45|450.75|457.72|451.02|456.7|450|232
1686567900000|2023-06-12 11:05:00|457.4|450.7|456.8|450.1|457.45|450.75|456.6|449.9|115
1686568200000|2023-06-12 11:10:00|456.85|450.15|456.95|450.25|457.1|450.4|456.3|449.6|173
1686568500000|2023-06-12 11:15:00|456.8|450.1|457.17|450.47|457.3|450.6|456.6|449.9|229
1686568800000|2023-06-12 11:20:00|457.1|450.4|456.75|450.05|457.2|450.5|456.6|449.9|103
1686569100000|2023-06-12 11:25:00|456.8|450.1|456.2|449.5|456.8|450.1|455.75|449.05|173
1686569400000|2023-06-12 11:30:00|456.25|449.55|455.7|449|456.35|449.65|455.1|448.4|74
1686569700000|2023-06-12 11:35:00|455.65|448.95|455.05|448.35|455.65|448.95|455.05|448.35|10
1686570000000|2023-06-12 11:40:00|455.1|448.4|455.1|448.4|455.44|448.74|454.6|447.9|46
1686570300000|2023-06-12 11:45:00|455.05|448.35|454.4|447.7|455.3|448.6|454.2|447.5|52
1686570600000|2023-06-12 11:50:00|454.45|447.75|455.8|449.1|456.15|449.45|454.45|447.75|114
1686570900000|2023-06-12 11:55:00|455.85|449.15|455.55|448.85|456|449.3|455.4|448.7|30
1686571200000|2023-06-12 12:00:00|455.7|449|455.7|449|456|449.3|455.4|448.7|47
1686571500000|2023-06-12 12:05:00|455.5|448.8|455.18|448.48|455.75|449.05|455.1|448.4|144
1686571800000|2023-06-12 12:10:00|455.15|448.45|455.25|448.55|455.5|448.8|455.1|448.4|80
1686572100000|2023-06-12 12:15:00|455.35|448.65|455.34|448.64|455.75|449.05|455|448.3|275
1686572400000|2023-06-12 12:20:00|455.35|448.65|455.5|448.8|455.95|449.25|455.3|448.6|311
1686572700000|2023-06-12 12:25:00|455.55|448.85|455.4|448.7|455.65|448.95|454.94|448.24|299
1686573000000|2023-06-12 12:30:00|455.3|448.6|454.9|448.2|455.75|449.05|454.85|448.15|290
1686573300000|2023-06-12 12:35:00|454.85|448.15|455.1|448.4|455.25|448.55|454.8|448.1|185
1686573600000|2023-06-12 12:40:00|455|448.3|455.3|448.6|455.4|448.7|455|448.3|151
1686573900000|2023-06-12 12:45:00|455.35|448.65|455.64|448.94|455.65|448.95|455.2|448.5|117
1686574200000|2023-06-12 12:50:00|455.65|448.95|456.1|449.4|456.35|449.65|455.6|448.9|175
1686574500000|2023-06-12 12:55:00|456.05|449.35|456.4|449.7|456.4|449.7|455.9|449.2|14
1686574800000|2023-06-12 13:00:00|456.2|449.5|456.05|449.35|456.2|449.5|455.6|448.9|31
1686575100000|2023-06-12 13:05:00|456|449.3|455.6|448.9|456.5|449.8|455.5|448.8|274
1686575400000|2023-06-12 13:10:00|455.65|448.95|455.7|449|455.98|449.28|455.34|448.64|120
1686575700000|2023-06-12 13:15:00|455.75|449.05|455.5|448.8|456.2|449.5|455.5|448.8|56
1686576000000|2023-06-12 13:20:00|455.53|448.83|454.9|448.2|455.7|449|454.8|448.1|151
1686576300000|2023-06-12 13:25:00|454.8|448.1|454.9|448.2|455|448.3|453.63|446.93|315
1686576600000|2023-06-12 13:30:00|454.85|448.15|453.45|446.75|454.9|448.2|453.35|446.65|153
1686576900000|2023-06-12 13:35:00|453.4|446.7|453|446.3|453.4|446.7|452.7|446|118
1686577200000|2023-06-12 13:40:00|452.9|446.2|452.9|446.2|453|446.3|452.65|445.95|28
1686577500000|2023-06-12 13:45:00|452.85|446.15|453.4|446.7|453.5|446.8|452.4|445.7|135
1686577800000|2023-06-12 13:50:00|453.45|446.75|453.5|446.8|453.5|446.8|452.7|446|146
1686578100000|2023-06-12 13:55:00|453.55|446.85|454.1|447.4|454.2|447.5|453.55|446.85|49
1686578400000|2023-06-12 14:00:00|454|447.3|454.3|447.6|454.7|448|453.7|447|138
1686578700000|2023-06-12 14:05:00|454.27|447.57|454.7|448|454.9|448.2|453.67|446.97|300
1686579000000|2023-06-12 14:10:00|454.75|448.05|455.05|448.35|455.4|448.7|454.7|448|154
1686579300000|2023-06-12 14:15:00|455.04|448.34|456.04|449.34|456.6|449.9|455|448.3|223
1686579600000|2023-06-12 14:20:00|456.05|449.35|456.3|449.6|456.55|449.85|455.4|448.7|253
1686579900000|2023-06-12 14:25:00|456.2|449.5|456.3|449.6|456.35|449.65|455.6|448.9|68
1686580200000|2023-06-12 14:30:00|456.25|449.55|456.44|449.74|456.6|449.9|456.1|449.4|115
1686580500000|2023-06-12 14:35:00|456.45|449.75|455.7|449|456.45|449.75|455.6|448.9|172
1686580800000|2023-06-12 14:40:00|455.74|449.04|456|449.3|456.35|449.65|455.6|448.9|145
1686581100000|2023-06-12 14:45:00|455.95|449.25|455.85|449.15|456.05|449.35|455.7|449|40
1686581400000|2023-06-12 14:50:00|455.8|449.1|455.55|448.85|456.05|449.35|455.5|448.8|133
1686581700000|2023-06-12 14:55:00|455.5|448.8|455.7|449|455.75|449.05|453.6|446.9|359
1686582000000|2023-06-12 15:00:00|455.75|449.05|454.68|447.98|455.8|449.1|454.65|447.95|243
1686582300000|2023-06-12 15:05:00|454.65|447.95|454.3|447.6|454.8|448.1|453.8|447.1|271
1686582600000|2023-06-12 15:10:00|454.35|447.65|455.75|449.05|455.95|449.25|454.35|447.65|187
1686582900000|2023-06-12 15:15:00|455.8|449.1|455.15|448.45|456.2|449.5|454.8|448.1|128
1686583200000|2023-06-12 15:20:00|455.1|448.4|455.25|448.55|455.43|448.73|454.6|447.9|146
1686583500000|2023-06-12 15:25:00|455.23|448.53|455.6|448.9|455.9|449.2|455.1|448.4|131
1686583800000|2023-06-12 15:30:00|455.55|448.85|456.7|450|456.7|450|455.4|448.7|91
1686584100000|2023-06-12 15:35:00|456.74|450.04|455.95|449.25|456.74|450.04|455.95|449.25|101
1686584400000|2023-06-12 15:40:00|455.94|449.24|456.5|449.8|456.5|449.8|455.94|449.24|49
1686584700000|2023-06-12 15:45:00|456.3|449.6|456|449.3|456.65|449.95|456|449.3|43
1686585000000|2023-06-12 15:50:00|456.04|449.34|455|448.3|456.15|449.45|455|448.3|110
1686585300000|2023-06-12 15:55:00|454.95|448.25|454.35|447.65|455.35|448.65|454.35|447.65|146
1686585600000|2023-06-12 16:00:00|454.3|447.6|453.3|446.6|455.15|448.45|452.9|446.2|283
1686585900000|2023-06-12 16:05:00|453.25|446.55|453.95|447.25|453.95|447.25|452.95|446.25|101
1686586200000|2023-06-12 16:10:00|454.1|447.4|453.45|446.75|454.45|447.75|453.35|446.65|14
1686586500000|2023-06-12 16:15:00|453.4|446.7|453.7|447|453.95|447.25|453.1|446.4|169
1686586800000|2023-06-12 16:20:00|453.65|446.95|453.1|446.4|453.65|446.95|452.9|446.2|142
1686587100000|2023-06-12 16:25:00|453.15|446.45|454.59|447.89|454.85|448.15|453.13|446.43|204
1686587400000|2023-06-12 16:30:00|454.6|447.9|453.95|447.25|454.8|448.1|453.9|447.2|146
1686587700000|2023-06-12 16:35:00|453.9|447.2|454.55|447.85|454.9|448.2|453.9|447.2|124
1686588000000|2023-06-12 16:40:00|454.45|447.75|454.75|448.05|455.15|448.45|454.3|447.6|122
1686588300000|2023-06-12 16:45:00|454.75|448.05|453.95|447.25|454.9|448.2|453.9|447.2|81
1686588600000|2023-06-12 16:50:00|453.9|447.2|453.65|446.95|454.05|447.35|453.6|446.9|80
1686588900000|2023-06-12 16:55:00|453.67|446.97|453.95|447.25|453.98|447.28|453.3|446.6|101
1686589200000|2023-06-12 17:00:00|453.9|447.2|453|446.3|453.9|447.2|452.9|446.2|123
1686589500000|2023-06-12 17:05:00|452.95|446.25|452.9|446.2|452.95|446.25|452.7|446|28
1686589800000|2023-06-12 17:10:00|452.85|446.15|452.1|445.4|452.85|446.15|451.9|445.2|67
1686590100000|2023-06-12 17:15:00|452.15|445.45|452.5|445.8|452.75|446.05|451.9|445.2|90
1686590400000|2023-06-12 17:20:00|452.48|445.78|451.5|444.8|452.5|445.8|449.13|442.43|528
1686590700000|2023-06-12 17:25:00|451.45|444.75|452.5|445.8|452.55|445.85|451.3|444.6|173
1686591000000|2023-06-12 17:30:00|452.25|445.55|451.85|445.15|452.85|446.15|451.2|444.5|167
1686591300000|2023-06-12 17:35:00|451.84|445.14|452.6|445.9|452.8|446.1|451.5|444.8|309
1686591600000|2023-06-12 17:40:00|452.64|445.94|455.3|448.6|455.94|449.24|452.2|445.5|454
1686591900000|2023-06-12 17:45:00|455.35|448.65|457.34|450.64|458.55|451.85|455.35|448.65|521
1686592200000|2023-06-12 17:50:00|457.39|450.69|455.98|449.28|457.63|450.93|453.67|446.97|483
1686592500000|2023-06-12 17:55:00|456|449.3|455.8|449.1|456.79|450.09|455.25|448.55|366
1686592800000|2023-06-12 18:00:00|455.78|449.08|455.8|449.1|456.05|449.35|454.6|447.9|302
1686593100000|2023-06-12 18:05:00|455.75|449.05|455.05|448.35|456.05|449.35|454.9|448.2|225
1686593400000|2023-06-12 18:10:00|455.04|448.34|454.7|448|455.37|448.67|454.5|447.8|167
1686593700000|2023-06-12 18:15:00|454.75|448.05|454.15|447.45|454.8|448.1|453.35|446.65|236
1686594000000|2023-06-12 18:20:00|454.14|447.44|453.85|447.15|454.4|447.7|453.8|447.1|108
1686594300000|2023-06-12 18:25:00|453.8|447.1|454.05|447.35|454.11|447.41|453.55|446.85|89
1686594600000|2023-06-12 18:30:00|453.95|447.25|455.15|448.45|455.3|448.6|453.9|447.2|112
1686594900000|2023-06-12 18:35:00|455.1|448.4|454.8|448.1|455.35|448.65|454.7|448|66
1686595200000|2023-06-12 18:40:00|454.88|448.18|454.9|448.2|455.1|448.4|454.75|448.05|44
1686595500000|2023-06-12 18:45:00|454.94|448.24|455.6|448.9|455.84|449.14|454.8|448.1|123
1686595800000|2023-06-12 18:50:00|455.65|448.95|456.45|449.75|456.5|449.8|455.65|448.95|85
1686596100000|2023-06-12 18:55:00|456.5|449.8|456.1|449.4|456.65|449.95|456.04|449.34|107
1686596400000|2023-06-12 19:00:00|456.15|449.45|455.8|449.1|456.5|449.8|455.75|449.05|63
1686596700000|2023-06-12 19:05:00|455.75|449.05|455.65|448.95|456.1|449.4|455.65|448.95|29
1686597000000|2023-06-12 19:10:00|455.75|449.05|455.5|448.8|455.85|449.15|455.1|448.4|79
1686597300000|2023-06-12 19:15:00|455.6|448.9|455.7|449|456.1|449.4|455.3|448.6|95
1686597600000|2023-06-12 19:20:00|455.65|448.95|454.35|447.65|455.7|449|454.25|447.55|142
1686597900000|2023-06-12 19:25:00|454.4|447.7|454|447.3|454.4|447.7|453.5|446.8|75
1686598200000|2023-06-12 19:30:00|453.9|447.2|454|447.3|454|447.3|453.6|446.9|59
1686598500000|2023-06-12 19:35:00|453.95|447.25|454.5|447.8|454.6|447.9|453.9|447.2|53
1686598800000|2023-06-12 19:40:00|454.6|447.9|455|448.3|455|448.3|454.3|447.6|74
1686599100000|2023-06-12 19:45:00|455.05|448.35|455.3|448.6|456|449.3|455.05|448.35|106
1686599400000|2023-06-12 19:50:00|455.38|448.68|455.8|449.1|455.9|449.2|455.2|448.5|81
1686599700000|2023-06-12 19:55:00|455.75|449.05|455.45|448.75|456|449.3|455.3|448.6|94
1686600000000|2023-06-12 20:00:00|455.4|448.7|455.1|448.4|455.5|448.8|454.65|447.95|96
1686600300000|2023-06-12 20:05:00|455.05|448.35|455.49|448.79|455.5|448.8|455|448.3|128
1686600600000|2023-06-12 20:10:00|455.5|448.8|455.9|449.2|456.4|449.7|455.45|448.75|184
1686600900000|2023-06-12 20:15:00|455.88|449.18|455.5|448.8|456.1|449.4|455.25|448.55|120
1686601200000|2023-06-12 20:20:00|455.59|448.89|456.28|449.58|456.3|449.6|455.5|448.8|122
1686601500000|2023-06-12 20:25:00|456.25|449.55|456.1|449.4|456.44|449.74|456|449.3|149
1686601800000|2023-06-12 20:30:00|456.16|449.46|455.8|449.1|456.45|449.75|455.55|448.85|109
1686602100000|2023-06-12 20:35:00|455.84|449.14|456.2|449.5|456.27|449.57|455.6|448.9|41
1686602400000|2023-06-12 20:40:00|456.25|449.55|456.5|449.8|456.5|449.8|456.15|449.45|16
1686602700000|2023-06-12 20:45:00|456.45|449.75|456|449.3|456.45|449.75|456|449.3|14
1686603000000|2023-06-12 20:50:00|455.9|449.2|456.3|449.6|456.4|449.7|455.85|449.15|49
1686603300000|2023-06-12 20:55:00|456.4|449.7|456.49|449.79|456.56|449.86|456.1|449.4|124
1686603600000|2023-06-12 21:00:00|456.48|449.78|456.02|449.32|456.64|449.94|455.92|449.22|93
1686603900000|2023-06-12 21:05:00|456|449.3|457.1|450.4|457.1|450.4|455.94|449.24|200
1686604200000|2023-06-12 21:10:00|457.11|450.41|456.64|449.94|457.25|450.55|456.54|449.84|164
1686604500000|2023-06-12 21:15:00|456.69|449.99|456.54|449.84|456.79|450.09|456.12|449.42|117
1686604800000|2023-06-12 21:20:00|456.59|449.89|457.12|450.42|457.14|450.44|456.59|449.89|66
1686605100000|2023-06-12 21:25:00|457.13|450.43|456.23|449.53|457.13|450.43|456.23|449.53|77
1686605400000|2023-06-12 21:30:00|456.24|449.54|456.69|449.99|456.82|450.12|456.24|449.54|286
1686605700000|2023-06-12 21:35:00|456.68|449.98|456.88|450.18|456.88|450.18|456.67|449.97|71
1686606000000|2023-06-12 21:40:00|456.91|450.21|456.52|449.82|456.91|450.21|456.49|449.79|141
1686606300000|2023-06-12 21:45:00|456.53|449.83|456.66|449.96|456.68|449.98|456.49|449.79|101
1686606600000|2023-06-12 21:50:00|456.65|449.95|456.85|450.15|456.96|450.26|456.65|449.95|48
1686606900000|2023-06-12 21:55:00|456.89|450.19|456.4|449.7|457.2|450.5|456.4|449.7|90
1686607200000|2023-06-12 22:00:00|456.35|449.65|457.3|450.6|457.3|450.6|456.35|449.65|127
1686607500000|2023-06-12 22:05:00|457.24|450.54|456.75|450.05|457.4|450.7|456.75|450.05|118
1686607800000|2023-06-12 22:10:00|456.8|450.1|456.75|450.05|457|450.3|456.6|449.9|21
1686608100000|2023-06-12 22:15:00|456.7|450|456.9|450.2|456.95|450.25|456.6|449.9|28
1686608400000|2023-06-12 22:20:00|456.8|450.1|455.35|448.65|456.8|450.1|455.35|448.65|80
1686608700000|2023-06-12 22:25:00|455.3|448.6|455.3|448.6|455.3|448.6|455.2|448.5|4
1686609000000|2023-06-12 22:30:00|455.38|448.68|455.8|449.1|455.85|449.15|455.1|448.4|76
1686609300000|2023-06-12 22:35:00|455.78|449.08|455.65|448.95|456.3|449.6|455.6|448.9|45
1686609600000|2023-06-12 22:40:00|455.8|449.1|455.85|449.15|455.9|449.2|455.5|448.8|54
1686609900000|2023-06-12 22:45:00|455.8|449.1|455.8|449.1|456.4|449.7|455.8|449.1|164
1686610200000|2023-06-12 22:50:00|455.85|449.15|456|449.3|456|449.3|455.8|449.1|37
1686610500000|2023-06-12 22:55:00|455.95|449.25|455.8|449.1|455.95|449.25|455.35|448.65|14
1686610800000|2023-06-12 23:00:00|456.04|449.34|456.2|449.5|456.25|449.55|455.8|449.1|147
1686611100000|2023-06-12 23:05:00|456.1|449.4|456|449.3|456.5|449.8|455.85|449.15|60
1686611400000|2023-06-12 23:10:00|455.98|449.28|456.3|449.6|456.35|449.65|455.55|448.85|49
1686611700000|2023-06-12 23:15:00|456.35|449.65|456.65|449.95|456.7|450|456|449.3|131
1686612000000|2023-06-12 23:20:00|456.7|450|457.1|450.4|457.1|450.4|456.2|449.5|121
1686612300000|2023-06-12 23:25:00|457.05|450.35|456.9|450.2|457.1|450.4|456.75|450.05|34
1686612600000|2023-06-12 23:30:00|456.95|450.25|457.3|450.6|457.75|451.05|456.9|450.2|122
1686612900000|2023-06-12 23:35:00|457.2|450.5|456.8|450.1|457.2|450.5|456.7|450|105
1686613200000|2023-06-12 23:40:00|456.75|450.05|456.5|449.8|456.8|450.1|456.2|449.5|156
1686613500000|2023-06-12 23:45:00|456.53|449.83|456.75|450.05|456.8|450.1|456|449.3|198
1686613800000|2023-06-12 23:50:00|456.74|450.04|456.45|449.75|456.75|450.05|456.1|449.4|214
1686614100000|2023-06-12 23:55:00|456.44|449.74|456.8|450.1|456.85|450.15|456.44|449.74|114
1686614400000|2023-06-13 00:00:00|456.8|450.1|456.75|450.05|457.05|450.35|456.25|449.55|211
1686614700000|2023-06-13 00:05:00|456.74|450.04|456|449.3|456.75|450.05|455.6|448.9|158
1686615000000|2023-06-13 00:10:00|456.05|449.35|456.9|450.2|456.9|450.2|455.94|449.24|41
1686615300000|2023-06-13 00:15:00|457.05|450.35|458.1|451.4|458.42|451.72|457|450.3|204
1686615600000|2023-06-13 00:20:00|458.15|451.45|457.55|450.85|458.15|451.45|457.15|450.45|80
1686615900000|2023-06-13 00:25:00|457.54|450.84|456.85|450.15|457.55|450.85|456.8|450.1|122
1686616200000|2023-06-13 00:30:00|456.95|450.25|456.85|450.15|457.1|450.4|456.6|449.9|72
1686616500000|2023-06-13 00:35:00|456.9|450.2|456.8|450.1|457.6|450.9|456.75|450.05|70
1686616800000|2023-06-13 00:40:00|456.75|450.05|456.75|450.05|457.05|450.35|456.6|449.9|84
1686617100000|2023-06-13 00:45:00|456.74|450.04|455.2|448.5|456.9|450.2|454.98|448.28|220
1686617400000|2023-06-13 00:50:00|455.25|448.55|453.85|447.15|455.25|448.55|453.55|446.85|243
1686617700000|2023-06-13 00:55:00|453.9|447.2|454.4|447.7|454.48|447.78|453.55|446.85|137
1686618000000|2023-06-13 01:00:00|454.35|447.65|453.6|446.9|454.83|448.13|453.6|446.9|64
1686618300000|2023-06-13 01:05:00|453.55|446.85|453.9|447.2|454.2|447.5|453|446.3|172
1686618600000|2023-06-13 01:10:00|453.94|447.24|454.54|447.84|454.7|448|453.9|447.2|174
1686618900000|2023-06-13 01:15:00|454.55|447.85|454.85|448.15|455.49|448.79|454.4|447.7|125
1686619200000|2023-06-13 01:20:00|454.9|448.2|455.34|448.64|455.4|448.7|454.9|448.2|15
1686619500000|2023-06-13 01:25:00|455.35|448.65|457.55|450.85|457.6|450.9|455.3|448.6|127
1686619800000|2023-06-13 01:30:00|457.6|450.9|458|451.3|458.35|451.65|457.6|450.9|201
1686620100000|2023-06-13 01:35:00|457.95|451.25|457.95|451.25|458|451.3|457.3|450.6|50
1686620400000|2023-06-13 01:40:00|458|451.3|458.2|451.5|459.15|452.45|457.55|450.85|127
1686620700000|2023-06-13 01:45:00|458.25|451.55|457.7|451|458.5|451.8|457.35|450.65|137
1686621000000|2023-06-13 01:50:00|457.65|450.95|457.9|451.2|458|451.3|457.3|450.6|75
1686621300000|2023-06-13 01:55:00|457.95|451.25|458|451.3|458.05|451.35|457.5|450.8|52
1686621600000|2023-06-13 02:00:00|458.05|451.35|457.3|450.6|458.2|451.5|457.25|450.55|103
1686621900000|2023-06-13 02:05:00|457.24|450.54|457.1|450.4|457.25|450.55|456.8|450.1|38
1686622200000|2023-06-13 02:10:00|457.2|450.5|457.55|450.85|457.55|450.85|457|450.3|70
1686622500000|2023-06-13 02:15:00|457.54|450.84|457.3|450.6|457.85|451.15|457.05|450.35|66
1686622800000|2023-06-13 02:20:00|457.25|450.55|457.2|450.5|457.3|450.6|456.85|450.15|33
1686623100000|2023-06-13 02:25:00|457.25|450.55|457.75|451.05|458.2|451.5|457.25|450.55|87
1686623400000|2023-06-13 02:30:00|457.75|451.05|458.1|451.4|458.2|451.5|457.75|451.05|72
1686623700000|2023-06-13 02:35:00|458.15|451.45|461.6|454.9|462.35|455.65|458.15|451.45|343
1686624000000|2023-06-13 02:40:00|461.55|454.85|461.35|454.65|462.1|455.4|461.15|454.45|228
1686624300000|2023-06-13 02:45:00|461.3|454.6|460.75|454.05|462.1|455.4|460.7|454|125
1686624600000|2023-06-13 02:50:00|460.65|453.95|460.9|454.2|461|454.3|460.4|453.7|163
1686624900000|2023-06-13 02:55:00|460.93|454.23|461.9|455.2|462|455.3|460.6|453.9|245
1686625200000|2023-06-13 03:00:00|461.85|455.15|460.7|454|462.2|455.5|460.6|453.9|140
1686625500000|2023-06-13 03:05:00|460.8|454.1|461.5|454.8|461.6|454.9|460.65|453.95|164
1686625800000|2023-06-13 03:10:00|461.55|454.85|461.2|454.5|461.55|454.85|461.1|454.4|89
1686626100000|2023-06-13 03:15:00|461.3|454.6|462.25|455.55|462.55|455.85|461.25|454.55|95
1686626400000|2023-06-13 03:20:00|462.3|455.6|462|455.3|462.6|455.9|461.5|454.8|198
1686626700000|2023-06-13 03:25:00|461.95|455.25|462.6|455.9|462.7|456|461.95|455.25|218
1686627000000|2023-06-13 03:30:00|462.55|455.85|462.9|456.2|462.9|456.2|462.4|455.7|250
1686627300000|2023-06-13 03:35:00|462.93|456.23|462.69|455.99|463.7|457|462.55|455.85|156
1686627600000|2023-06-13 03:40:00|462.65|455.95|463.3|456.6|463.5|456.8|462.6|455.9|120
1686627900000|2023-06-13 03:45:00|463.35|456.65|464.1|457.4|464.15|457.45|463.34|456.64|128
1686628200000|2023-06-13 03:50:00|464.19|457.49|463.9|457.2|464.55|457.85|463.9|457.2|75
1686628500000|2023-06-13 03:55:00|463.95|457.25|463.6|456.9|464|457.3|463.4|456.7|85
1686628800000|2023-06-13 04:00:00|463.5|456.8|461.55|454.85|463.8|457.1|461.35|454.65|168
1686629100000|2023-06-13 04:05:00|461.6|454.9|461|454.3|461.86|455.16|460.95|454.25|178
1686629400000|2023-06-13 04:10:00|461.05|454.35|462.05|455.35|462.1|455.4|461|454.3|119
1686629700000|2023-06-13 04:15:00|462.1|455.4|460.95|454.25|462.5|455.8|460.95|454.25|127
1686630000000|2023-06-13 04:20:00|461|454.3|460.6|453.9|461.3|454.6|460.6|453.9|72
1686630300000|2023-06-13 04:25:00|460.65|453.95|460.4|453.7|460.77|454.07|459.8|453.1|18
1686630600000|2023-06-13 04:30:00|460.35|453.65|460.5|453.8|460.65|453.95|459.6|452.9|89
1686630900000|2023-06-13 04:35:00|460.55|453.85|461.4|454.7|461.45|454.75|460.55|453.85|95
1686631200000|2023-06-13 04:40:00|461.35|454.65|461.55|454.85|461.7|455|461.2|454.5|65
1686631500000|2023-06-13 04:45:00|461.5|454.8|461.8|455.1|462.25|455.55|461.5|454.8|66
1686631800000|2023-06-13 04:50:00|461.7|455|462.6|455.9|462.63|455.93|461.7|455|36
1686632100000|2023-06-13 04:55:00|462.55|455.85|462.75|456.05|462.75|456.05|462.55|455.85|4
1686632400000|2023-06-13 05:00:00|462.75|456.05|463.4|456.7|463.4|456.7|462.6|455.9|105
1686632700000|2023-06-13 05:05:00|463.43|456.73|464|457.3|464|457.3|463.4|456.7|169
1686633000000|2023-06-13 05:10:00|464.35|457.65|465.08|458.38|465.1|458.4|464.35|457.65|296
1686633300000|2023-06-13 05:15:00|465.1|458.4|465.66|458.96|466.06|459.36|464.8|458.1|361
1686633600000|2023-06-13 05:20:00|465.7|459|465|458.3|465.7|459|464.95|458.25|351
1686633900000|2023-06-13 05:25:00|464.8|458.1|463.8|457.1|464.89|458.19|463.6|456.9|232
1686634200000|2023-06-13 05:30:00|463.75|457.05|463.9|457.2|464.1|457.4|463.6|456.9|85
1686634500000|2023-06-13 05:35:00|463.95|457.25|464.7|458|464.81|458.11|463.95|457.25|114
1686634800000|2023-06-13 05:40:00|464.75|458.05|465.15|458.45|465.18|458.48|464.7|458|177
1686635100000|2023-06-13 05:45:00|465.18|458.48|464.5|457.8|465.5|458.8|463.85|457.15|341
1686635400000|2023-06-13 05:50:00|464.55|457.85|465.1|458.4|465.4|458.7|464.5|457.8|180
1686635700000|2023-06-13 05:55:00|465.15|458.45|464.8|458.1|465.3|458.6|464.8|458.1|36
1686636000000|2023-06-13 06:00:00|464.85|458.15|465.2|458.5|465.2|458.5|464.6|457.9|24
1686636300000|2023-06-13 06:05:00|465.23|458.53|465.3|458.6|465.4|458.7|464.85|458.15|117
1686636600000|2023-06-13 06:10:00|465.33|458.63|465|458.3|465.35|458.65|464.95|458.25|126
1686636900000|2023-06-13 06:15:00|465.05|458.35|465.2|458.5|465.26|458.56|464.75|458.05|66
1686637200000|2023-06-13 06:20:00|465.23|458.53|465.5|458.8|465.8|459.1|465.2|458.5|125
1686637500000|2023-06-13 06:25:00|465.53|458.83|466.19|459.49|466.4|459.7|465.5|458.8|245
1686637800000|2023-06-13 06:30:00|466.2|459.5|466.48|459.78|466.65|459.95|466.2|459.5|148
1686638100000|2023-06-13 06:35:00|466.5|459.8|466.4|459.7|466.6|459.9|466.3|459.6|157
1686638400000|2023-06-13 06:40:00|466.44|459.74|465.8|459.1|466.5|459.8|465.7|459|142
1686638700000|2023-06-13 06:45:00|465.75|459.05|464.9|458.2|465.9|459.2|464.9|458.2|135
1686639000000|2023-06-13 06:50:00|464.93|458.23|465.3|458.6|465.6|458.9|464.9|458.2|113
1686639300000|2023-06-13 06:55:00|465.4|458.7|465.3|458.6|465.5|458.8|465.3|458.6|4
1686639600000|2023-06-13 07:00:00|465.25|458.55|465.3|458.6|465.6|458.9|465|458.3|46
1686639900000|2023-06-13 07:05:00|465.35|458.65|466.2|459.5|466.3|459.6|465.35|458.65|113
1686640200000|2023-06-13 07:10:00|466.24|459.54|466.2|459.5|466.3|459.6|465.65|458.95|141
1686640500000|2023-06-13 07:15:00|466.13|459.43|466.1|459.4|466.6|459.9|465.95|459.25|91
1686640800000|2023-06-13 07:20:00|466.2|459.5|466.95|460.25|467.1|460.4|466.2|459.5|133
1686641100000|2023-06-13 07:25:00|467|460.3|467.34|460.64|467.65|460.95|466.8|460.1|173
1686641400000|2023-06-13 07:30:00|467.35|460.65|467.1|460.4|467.68|460.98|466.95|460.25|100
1686641700000|2023-06-13 07:35:00|467.15|460.45|466.65|459.95|467.35|460.65|466.65|459.95|66
1686642000000|2023-06-13 07:40:00|466.7|460|466.35|459.65|466.8|460.1|466.35|459.65|112
1686642300000|2023-06-13 07:45:00|466.3|459.6|465.4|458.7|466.4|459.7|465.4|458.7|84
1686642600000|2023-06-13 07:50:00|465.35|458.65|465.05|458.35|465.65|458.95|465|458.3|132
1686642900000|2023-06-13 07:55:00|465.04|458.34|464.9|458.2|465.04|458.34|464.8|458.1|64
1686643200000|2023-06-13 08:00:00|464.94|458.24|464.6|457.9|465.2|458.5|464.05|457.35|67
1686643500000|2023-06-13 08:05:00|464.66|457.96|463.9|457.2|464.8|458.1|463.9|457.2|37
1686643800000|2023-06-13 08:10:00|463.8|457.1|463.9|457.2|463.9|457.2|463.7|457|31
1686644100000|2023-06-13 08:15:00|464.05|457.35|465.2|458.5|465.3|458.6|464.05|457.35|40
1686644400000|2023-06-13 08:20:00|465.23|458.53|465.75|459.05|465.9|459.2|465.23|458.53|94
1686644700000|2023-06-13 08:25:00|465.8|459.1|466.1|459.4|466.55|459.85|465.8|459.1|84
1686645000000|2023-06-13 08:30:00|466|459.3|466.6|459.9|466.7|460|465.95|459.25|67
1686645300000|2023-06-13 08:35:00|466.55|459.85|467.2|460.5|467.2|460.5|466.5|459.8|99
1686645600000|2023-06-13 08:40:00|467.35|460.65|467.4|460.7|467.5|460.8|467.1|460.4|246
1686645900000|2023-06-13 08:45:00|467.4|460.7|469.47|462.77|470|463.3|467.4|460.7|133
1686646200000|2023-06-13 08:50:00|469.4|462.7|469|462.3|469.55|462.85|468.15|461.45|237
1686646500000|2023-06-13 08:55:00|468.95|462.25|467.95|461.25|468.95|462.25|466.95|460.25|201
1686646800000|2023-06-13 09:00:00|467.9|461.2|468.45|461.75|469|462.3|467.9|461.2|190
1686647100000|2023-06-13 09:05:00|468.4|461.7|467.1|460.4|468.4|461.7|466.9|460.2|149
1686647400000|2023-06-13 09:10:00|467.05|460.35|466.94|460.24|467.55|460.85|466.84|460.14|177
1686647700000|2023-06-13 09:15:00|466.95|460.25|466.8|460.1|467.2|460.5|466.1|459.4|180
1686648000000|2023-06-13 09:20:00|466.85|460.15|467.45|460.75|467.65|460.95|466.8|460.1|239
1686648300000|2023-06-13 09:25:00|467.5|460.8|467.2|460.5|467.6|460.9|467|460.3|179
1686648600000|2023-06-13 09:30:00|467.3|460.6|466.7|460|467.4|460.7|466.4|459.7|257
1686648900000|2023-06-13 09:35:00|466.65|459.95|466|459.3|467.1|460.4|466|459.3|200
1686649200000|2023-06-13 09:40:00|465.95|459.25|466.2|459.5|466.55|459.85|465.9|459.2|171
1686649500000|2023-06-13 09:45:00|466.35|459.65|465.8|459.1|466.35|459.65|465.8|459.1|37
1686649800000|2023-06-13 09:50:00|465.85|459.15|466.3|459.6|466.5|459.8|465.85|459.15|10
1686650100000|2023-06-13 09:55:00|466.35|459.65|466.73|460.03|466.8|460.1|466|459.3|141
1686650400000|2023-06-13 10:00:00|466.76|460.06|465.95|459.25|466.9|460.2|465.9|459.2|88
1686650700000|2023-06-13 10:05:00|466|459.3|466.1|459.4|466.2|459.5|465.7|459|65
1686651000000|2023-06-13 10:10:00|466.05|459.35|466.1|459.4|466.3|459.6|466.05|459.35|17
1686651300000|2023-06-13 10:15:00|466.14|459.44|465.9|459.2|466.3|459.6|465.8|459.1|93
1686651600000|2023-06-13 10:20:00|465.95|459.25|466.5|459.8|467|460.3|465.9|459.2|92
1686651900000|2023-06-13 10:25:00|466.47|459.77|466.85|460.15|467.2|460.5|466.47|459.77|104
1686652200000|2023-06-13 10:30:00|466.88|460.18|466.9|460.2|466.95|460.25|466.5|459.8|76
1686652500000|2023-06-13 10:35:00|466.95|460.25|466.75|460.05|467.21|460.51|466.5|459.8|119
1686652800000|2023-06-13 10:40:00|466.7|460|466.1|459.4|466.7|460|465.95|459.25|42
1686653100000|2023-06-13 10:45:00|466.15|459.45|466.1|459.4|466.7|460|466|459.3|119
1686653400000|2023-06-13 10:50:00|466.25|459.55|466.68|459.98|466.78|460.08|466.1|459.4|197
1686653700000|2023-06-13 10:55:00|466.7|460|466.8|460.1|466.8|460.1|466.5|459.8|95
1686654000000|2023-06-13 11:00:00|466.86|460.16|467.6|460.9|467.6|460.9|466.5|459.8|96
1686654300000|2023-06-13 11:05:00|467.7|461|468.85|462.15|468.9|462.2|467.35|460.65|314
1686654600000|2023-06-13 11:10:00|468.8|462.1|469.7|463|470|463.3|468.5|461.8|228
1686654900000|2023-06-13 11:15:00|469.74|463.04|469.1|462.4|470.1|463.4|468.85|462.15|195
1686655200000|2023-06-13 11:20:00|469.08|462.38|468.6|461.9|469.37|462.67|468.4|461.7|249
1686655500000|2023-06-13 11:25:00|468.7|462|469.1|462.4|469.7|463|468.4|461.7|211
1686655800000|2023-06-13 11:30:00|469.05|462.35|468|461.3|469.25|462.55|467.95|461.25|116
1686656100000|2023-06-13 11:35:00|468.06|461.36|467.5|460.8|468.2|461.5|467.25|460.55|50
1686656400000|2023-06-13 11:40:00|467.55|460.85|467.7|461|468|461.3|467.45|460.75|107
1686656700000|2023-06-13 11:45:00|467.65|460.95|466.85|460.15|468.25|461.55|466.85|460.15|154
1686657000000|2023-06-13 11:50:00|466.8|460.1|467.15|460.45|467.6|460.9|466.8|460.1|122
1686657300000|2023-06-13 11:55:00|467.2|460.5|469.35|462.65|469.45|462.75|467.2|460.5|218
1686657600000|2023-06-13 12:00:00|469.3|462.6|470.1|463.4|470.14|463.44|469.05|462.35|202
1686657900000|2023-06-13 12:05:00|470.2|463.5|469.85|463.15|471.2|464.5|469.65|462.95|165
1686658200000|2023-06-13 12:10:00|469.8|463.1|471.15|464.45|471.2|464.5|469.5|462.8|189
1686658500000|2023-06-13 12:15:00|471.1|464.4|469.2|462.5|471.1|464.4|468.8|462.1|303
1686658800000|2023-06-13 12:20:00|469.27|462.57|469.9|463.2|470.1|463.4|469.15|462.45|296
1686659100000|2023-06-13 12:25:00|469.95|463.25|469.61|462.91|470.86|464.16|468.56|461.86|435
1686659400000|2023-06-13 12:30:00|469.7|463|472.51|465.81|475.43|468.73|469.7|463|914
1686659700000|2023-06-13 12:35:00|472.47|465.77|472.87|466.17|473.14|466.44|471.16|464.46|648
1686660000000|2023-06-13 12:40:00|472.86|466.16|467.46|460.76|473.09|466.39|467.19|460.49|777
1686660300000|2023-06-13 12:45:00|467.43|460.73|468.89|462.19|469.29|462.59|467.43|460.73|615
1686660600000|2023-06-13 12:50:00|468.87|462.17|467.06|460.36|469.58|462.88|467.03|460.33|583
1686660900000|2023-06-13 12:55:00|467.07|460.37|466.97|460.27|467.37|460.67|462.97|456.27|704
1686661200000|2023-06-13 13:00:00|466.93|460.23|468.18|461.48|468.99|462.29|466.93|460.23|420
1686661500000|2023-06-13 13:05:00|468.15|461.45|468.45|461.75|469.34|462.64|468.15|461.45|381
1686661800000|2023-06-13 13:10:00|468.46|461.76|466.89|460.19|468.74|462.04|465.99|459.29|537
1686662100000|2023-06-13 13:15:00|466.92|460.22|467.04|460.34|467.82|461.12|465.96|459.26|399
1686662400000|2023-06-13 13:20:00|467.09|460.39|465.76|459.06|467.33|460.63|465.75|459.05|280
1686662700000|2023-06-13 13:25:00|465.77|459.07|467.11|460.41|467.23|460.53|465.77|459.07|268
1686663000000|2023-06-13 13:30:00|467.12|460.42|467.69|460.99|467.69|460.99|466.54|459.84|291
1686663300000|2023-06-13 13:35:00|467.71|461.01|467.25|460.55|467.94|461.24|466.69|459.99|269
1686663600000|2023-06-13 13:40:00|467.23|460.53|468.12|461.42|468.26|461.56|466.81|460.11|211
1686663900000|2023-06-13 13:45:00|467.99|461.29|465.72|459.02|467.99|461.29|465.54|458.84|241
1686664200000|2023-06-13 13:50:00|465.73|459.03|466.04|459.34|466.14|459.44|465.32|458.62|273
1686664500000|2023-06-13 13:55:00|466.02|459.32|465.37|458.67|466.64|459.94|465.35|458.65|177
1686664800000|2023-06-13 14:00:00|465.43|458.73|465.67|458.97|466.26|459.56|464.67|457.97|391
1686665100000|2023-06-13 14:05:00|465.65|458.95|464.06|457.36|466.16|459.46|464.06|457.36|264
1686665400000|2023-06-13 14:10:00|464.05|457.35|463.6|456.9|464.51|457.81|462.84|456.14|494
1686665700000|2023-06-13 14:15:00|463.61|456.91|464.71|458.01|464.72|458.02|462.89|456.19|397
1686666000000|2023-06-13 14:20:00|464.75|458.05|464.81|458.11|465.46|458.76|464.35|457.65|222
1686666300000|2023-06-13 14:25:00|464.82|458.12|464.68|457.98|465.05|458.35|464.44|457.74|221
1686666600000|2023-06-13 14:30:00|464.69|457.99|464.64|457.94|464.96|458.26|463.73|457.03|282
1686666900000|2023-06-13 14:35:00|464.67|457.97|463.72|457.02|464.67|457.97|463.67|456.97|252
1686667200000|2023-06-13 14:40:00|463.74|457.04|462.4|455.7|463.92|457.22|462.06|455.36|378
1686667500000|2023-06-13 14:45:00|462.41|455.71|463.3|456.6|463.49|456.79|462.13|455.43|302
1686667800000|2023-06-13 14:50:00|463.29|456.59|463.72|457.02|464.02|457.32|463.29|456.59|201
1686668100000|2023-06-13 14:55:00|463.8|457.1|464.37|457.67|464.51|457.81|463.77|457.07|109
1686668400000|2023-06-13 15:00:00|464.31|457.61|462.68|455.98|464.38|457.68|462.09|455.39|325
1686668700000|2023-06-13 15:05:00|462.67|455.97|463.4|456.7|463.61|456.91|462.23|455.53|261
1686669000000|2023-06-13 15:10:00|463.42|456.72|463.03|456.33|463.59|456.89|462.82|456.12|218
1686669300000|2023-06-13 15:15:00|463.04|456.34|461.43|454.73|463.15|456.45|461.08|454.38|504
1686669600000|2023-06-13 15:20:00|461.33|454.63|459.09|452.39|461.99|455.29|458.43|451.73|590
1686669900000|2023-06-13 15:25:00|459.1|452.4|458.34|451.64|459.65|452.95|457.08|450.38|664
1686670200000|2023-06-13 15:30:00|458.33|451.63|459.54|452.84|460|453.3|458.1|451.4|616
1686670500000|2023-06-13 15:35:00|459.52|452.82|461.32|454.62|461.53|454.83|459.44|452.74|421
1686670800000|2023-06-13 15:40:00|461.31|454.61|461.79|455.09|461.9|455.2|461.21|454.51|232
1686671100000|2023-06-13 15:45:00|461.76|455.06|460.64|453.94|461.76|455.06|460.56|453.86|210
1686671400000|2023-06-13 15:50:00|460.59|453.89|459.8|453.1|460.59|453.89|459.17|452.47|401
1686671700000|2023-06-13 15:55:00|459.79|453.09|459.21|452.51|460.31|453.61|458.53|451.83|474
1686672000000|2023-06-13 16:00:00|459.18|452.48|460.84|454.14|461.03|454.33|458.76|452.06|390
1686672300000|2023-06-13 16:05:00|460.86|454.16|460.87|454.17|461.14|454.44|460.42|453.72|252
1686672600000|2023-06-13 16:10:00|460.88|454.18|461.05|454.35|461.31|454.61|460.62|453.92|187
1686672900000|2023-06-13 16:15:00|461.08|454.38|461.31|454.61|461.43|454.73|460.73|454.03|218
1686673200000|2023-06-13 16:20:00|461.29|454.59|460.52|453.82|461.31|454.61|460.42|453.72|202
1686673500000|2023-06-13 16:25:00|460.55|453.85|461.41|454.71|461.6|454.9|460.26|453.56|178
1686673800000|2023-06-13 16:30:00|461.4|454.7|460.57|453.87|461.4|454.7|460.57|453.87|145
1686674100000|2023-06-13 16:35:00|460.55|453.85|460.37|453.67|460.72|454.02|460.04|453.34|142
1686674400000|2023-06-13 16:40:00|460.38|453.68|461.87|455.17|462.23|455.53|460.38|453.68|256
1686674700000|2023-06-13 16:45:00|461.88|455.18|462.15|455.45|462.35|455.65|461.81|455.11|206
1686675000000|2023-06-13 16:50:00|462.14|455.44|462.2|455.5|462.44|455.74|461.93|455.23|125
1686675300000|2023-06-13 16:55:00|462.15|455.45|462.22|455.52|462.3|455.6|461.72|455.02|137
1686675600000|2023-06-13 17:00:00|462.2|455.5|462.69|455.99|462.77|456.07|461.98|455.28|147
1686675900000|2023-06-13 17:05:00|462.7|456|463.2|456.5|463.43|456.73|462.7|456|108
1686676200000|2023-06-13 17:10:00|463.15|456.45|463.14|456.44|463.42|456.72|462.82|456.12|120
1686676500000|2023-06-13 17:15:00|463.23|456.53|463.19|456.49|463.36|456.66|463.1|456.4|79
1686676800000|2023-06-13 17:20:00|463.2|456.5|462.79|456.09|463.2|456.5|462.3|455.6|154
1686677100000|2023-06-13 17:25:00|462.78|456.08|462.46|455.76|463.01|456.31|462.27|455.57|166
1686677400000|2023-06-13 17:30:00|462.44|455.74|462.05|455.35|462.44|455.74|461.51|454.81|137
1686677700000|2023-06-13 17:35:00|462.06|455.36|461.84|455.14|462.49|455.79|461.82|455.12|103
1686678000000|2023-06-13 17:40:00|461.82|455.12|461.78|455.08|461.82|455.12|461.25|454.55|68
1686678300000|2023-06-13 17:45:00|461.77|455.07|461.71|455.01|461.79|455.09|461.57|454.87|54
1686678600000|2023-06-13 17:50:00|461.64|454.94|461.12|454.42|461.65|454.95|460.92|454.22|110
1686678900000|2023-06-13 17:55:00|461.09|454.39|461.53|454.83|461.69|454.99|461.09|454.39|64
1686679200000|2023-06-13 18:00:00|461.48|454.78|461.61|454.91|461.65|454.95|460.59|453.89|135
1686679500000|2023-06-13 18:05:00|461.64|454.94|462.75|456.05|463.19|456.49|461.64|454.94|280
1686679800000|2023-06-13 18:10:00|462.72|456.02|463.78|457.08|463.84|457.14|462.64|455.94|249
1686680100000|2023-06-13 18:15:00|463.82|457.12|464.92|458.22|465.27|458.57|463.52|456.82|245
1686680400000|2023-06-13 18:20:00|464.9|458.2|463.85|457.15|464.9|458.2|463.78|457.08|232
1686680700000|2023-06-13 18:25:00|463.96|457.26|463.7|457|464.2|457.5|463.55|456.85|134
1686681000000|2023-06-13 18:30:00|463.8|457.1|462.8|456.1|463.8|457.1|462.8|456.1|142
1686681300000|2023-06-13 18:35:00|462.85|456.15|462.9|456.2|463.3|456.6|462.85|456.15|56
1686681600000|2023-06-13 18:40:00|462.93|456.23|462.5|455.8|462.93|456.23|462.1|455.4|78
1686681900000|2023-06-13 18:45:00|462.4|455.7|462|455.3|462.55|455.85|462|455.3|33
1686682200000|2023-06-13 18:50:00|462.1|455.4|462.7|456|462.73|456.03|462.1|455.4|97
1686682500000|2023-06-13 18:55:00|462.75|456.05|462.9|456.2|463.2|456.5|462.45|455.75|101
1686682800000|2023-06-13 19:00:00|462.98|456.28|462.65|455.95|463|456.3|462.55|455.85|33
1686683100000|2023-06-13 19:05:00|462.7|456|462.2|455.5|462.75|456.05|462.05|455.35|32
1686683400000|2023-06-13 19:10:00|462.3|455.6|462.95|456.25|463|456.3|462.3|455.6|82
1686683700000|2023-06-13 19:15:00|463.1|456.4|463.35|456.65|463.35|456.65|463.1|456.4|6
1686684000000|2023-06-13 19:20:00|463.4|456.7|463.9|457.2|464.05|457.35|463.4|456.7|98
1686684300000|2023-06-13 19:25:00|463.8|457.1|463|456.3|463.8|457.1|463|456.3|156
1686684600000|2023-06-13 19:30:00|463.04|456.34|463.2|456.5|463.75|457.05|463|456.3|194
1686684900000|2023-06-13 19:35:00|463.18|456.48|463.2|456.5|463.35|456.65|462.8|456.1|44
1686685200000|2023-06-13 19:40:00|463.3|456.6|463.3|456.6|463.7|457|463.2|456.5|49
1686685500000|2023-06-13 19:45:00|463.25|456.55|463.8|457.1|463.8|457.1|463.25|456.55|74
1686685800000|2023-06-13 19:50:00|463.75|457.05|463.9|457.2|463.9|457.2|463.55|456.85|121
1686686100000|2023-06-13 19:55:00|463.88|457.18|464.1|457.4|464.1|457.4|463.39|456.69|111
1686686400000|2023-06-13 20:00:00|463.95|457.25|463.55|456.85|464|457.3|463.5|456.8|69
1686686700000|2023-06-13 20:05:00|463.5|456.8|462.8|456.1|463.5|456.8|462.65|455.95|90
1686687000000|2023-06-13 20:10:00|462.7|456|462.8|456.1|463|456.3|462.6|455.9|81
1686687300000|2023-06-13 20:15:00|462.75|456.05|462.99|456.29|463|456.3|462.45|455.75|219
1686687600000|2023-06-13 20:20:00|462.95|456.25|463.3|456.6|463.35|456.65|462.9|456.2|122
1686687900000|2023-06-13 20:25:00|463.35|456.65|463.5|456.8|463.5|456.8|463.05|456.35|40
1686688200000|2023-06-13 20:30:00|463.35|456.65|465.04|458.34|465.09|458.39|463.35|456.65|162
1686688500000|2023-06-13 20:35:00|465.1|458.4|465.6|458.9|465.7|459|464.9|458.2|202
1686688800000|2023-06-13 20:40:00|465.55|458.85|464.05|457.35|465.55|458.85|463.05|456.35|121
1686689100000|2023-06-13 20:45:00|464|457.3|465.6|458.9|465.7|459|464|457.3|167
1686689400000|2023-06-13 20:50:00|465.65|458.95|466.2|459.5|466.3|459.6|465.35|458.65|118
1686689700000|2023-06-13 20:55:00|466.15|459.45|466.16|459.46|466.3|459.6|465.8|459.1|91
1686690000000|2023-06-13 21:00:00|466.17|459.47|466.62|459.92|466.63|459.93|465.9|459.2|109
1686690300000|2023-06-13 21:05:00|466.6|459.9|465.92|459.22|466.69|459.99|465.74|459.04|147
1686690600000|2023-06-13 21:10:00|465.93|459.23|465.89|459.19|466.23|459.53|465.89|459.19|60
1686690900000|2023-06-13 21:15:00|465.81|459.11|465.47|458.77|465.85|459.15|465.09|458.39|103
1686691200000|2023-06-13 21:20:00|465.45|458.75|465.18|458.48|465.91|459.21|464.97|458.27|158
1686691500000|2023-06-13 21:25:00|465.16|458.46|465.52|458.82|465.53|458.83|464.97|458.27|121
1686691800000|2023-06-13 21:30:00|465.53|458.83|465.2|458.5|465.63|458.93|465.18|458.48|73
1686692100000|2023-06-13 21:35:00|465.36|458.66|465.09|458.39|465.62|458.92|465.02|458.32|158
1686692400000|2023-06-13 21:40:00|465.11|458.41|465.15|458.45|465.31|458.61|465.11|458.41|101
1686692700000|2023-06-13 21:45:00|465.17|458.47|464.83|458.13|465.17|458.47|464.77|458.07|67
1686693000000|2023-06-13 21:50:00|464.82|458.12|465.28|458.58|465.29|458.59|464.74|458.04|124
1686693300000|2023-06-13 21:55:00|465.26|458.56|464.8|458.1|465.32|458.62|464.8|458.1|139
1686693600000|2023-06-13 22:00:00|464.85|458.15|465.3|458.6|465.3|458.6|464.85|458.15|89
1686693900000|2023-06-13 22:05:00|465.25|458.55|464.9|458.2|465.35|458.65|464.9|458.2|153
1686694200000|2023-06-13 22:10:00|464.85|458.15|464.25|457.55|464.85|458.15|464.2|457.5|108
1686694500000|2023-06-13 22:15:00|464.3|457.6|463.8|457.1|464.35|457.65|463.55|456.85|103
1686694800000|2023-06-13 22:20:00|463.78|457.08|463.65|456.95|463.95|457.25|463.65|456.95|86
1686695100000|2023-06-13 22:25:00|463.55|456.85|463.05|456.35|463.8|457.1|463|456.3|155
1686695400000|2023-06-13 22:30:00|463.08|456.38|463.19|456.49|463.3|456.6|463|456.3|59
1686695700000|2023-06-13 22:35:00|463.15|456.45|463|456.3|463.39|456.69|462.85|456.15|81
1686696000000|2023-06-13 22:40:00|463.05|456.35|463|456.3|463.3|456.6|462.9|456.2|124
1686696300000|2023-06-13 22:45:00|463|456.3|463.1|456.4|463.3|456.6|463|456.3|12
1686696600000|2023-06-13 22:50:00|463.05|456.35|463.4|456.7|463.65|456.95|463.05|456.35|58
1686696900000|2023-06-13 22:55:00|463.45|456.75|463.3|456.6|463.7|457|463.3|456.6|50
1686697200000|2023-06-13 23:00:00|463.4|456.7|463.8|457.1|463.85|457.15|463.35|456.65|29
1686697500000|2023-06-13 23:05:00|463.89|457.19|464.3|457.6|464.4|457.7|463.85|457.15|87
1686697800000|2023-06-13 23:10:00|464.4|457.7|464.8|458.1|464.9|458.2|464.3|457.6|48
1686698100000|2023-06-13 23:15:00|464.75|458.05|464.95|458.25|465.1|458.4|464.4|457.7|97
1686698400000|2023-06-13 23:20:00|464.9|458.2|464.7|458|465|458.3|464.5|457.8|132
1686698700000|2023-06-13 23:25:00|464.77|458.07|464.6|457.9|464.8|458.1|464.6|457.9|69
1686699000000|2023-06-13 23:30:00|464.7|458|464.8|458.1|464.8|458.1|464.5|457.8|43
1686699300000|2023-06-13 23:35:00|464.7|458|464.7|458|464.8|458.1|464.7|458|52
1686699600000|2023-06-13 23:40:00|464.6|457.9|465|458.3|465.1|458.4|464.6|457.9|115
1686699900000|2023-06-13 23:45:00|465.01|458.31|465.23|458.53|465.3|458.6|464.8|458.1|162
1686700200000|2023-06-13 23:50:00|465.22|458.52|465.65|458.95|465.7|459|465.22|458.52|125
1686700500000|2023-06-13 23:55:00|465.7|459|466.2|459.5|466.2|459.5|465.6|458.9|39
1686700800000|2023-06-14 00:00:00|466.1|459.4|466.3|459.6|466.3|459.6|465.8|459.1|34
1686701100000|2023-06-14 00:05:00|466.25|459.55|466.75|460.05|466.8|460.1|466.09|459.39|58
1686701400000|2023-06-14 00:10:00|466.8|460.1|466.8|460.1|467.2|460.5|466.6|459.9|88
1686701700000|2023-06-14 00:15:00|466.69|459.99|465.8|459.1|466.69|459.99|465.05|458.35|67
1686702000000|2023-06-14 00:20:00|465.75|459.05|466.85|460.15|466.85|460.15|465.4|458.7|85
1686702300000|2023-06-14 00:25:00|466.9|460.2|466.8|460.1|467.4|460.7|466.4|459.7|103
1686702600000|2023-06-14 00:30:00|466.7|460|465.7|459|466.8|460.1|465.7|459|245
1686702900000|2023-06-14 00:35:00|465.65|458.95|466|459.3|466.05|459.35|465.2|458.5|222
1686703200000|2023-06-14 00:40:00|466.1|459.4|467.2|460.5|467.4|460.7|466.1|459.4|326
1686703500000|2023-06-14 00:45:00|467.18|460.48|467.1|460.4|467.4|460.7|466.6|459.9|224
1686703800000|2023-06-14 00:50:00|467|460.3|467|460.3|467.59|460.89|466.7|460|137
1686704100000|2023-06-14 00:55:00|466.9|460.2|467.5|460.8|467.6|460.9|466.6|459.9|198
1686704400000|2023-06-14 01:00:00|467.55|460.85|466.87|460.17|467.6|460.9|466.6|459.9|208
1686704700000|2023-06-14 01:05:00|466.8|460.1|466.6|459.9|467|460.3|466.1|459.4|264
1686705000000|2023-06-14 01:10:00|466.56|459.86|466.6|459.9|467.1|460.4|466.5|459.8|238
1686705300000|2023-06-14 01:15:00|466.64|459.94|466.9|460.2|467.4|460.7|466.5|459.8|223
1686705600000|2023-06-14 01:20:00|467|460.3|466.1|459.4|467|460.3|466|459.3|159
1686705900000|2023-06-14 01:25:00|466.2|459.5|466.3|459.6|466.6|459.9|466.1|459.4|143
1686706200000|2023-06-14 01:30:00|466.25|459.55|466.48|459.78|466.6|459.9|466.15|459.45|115
1686706500000|2023-06-14 01:35:00|466.45|459.75|466.4|459.7|466.7|460|466.25|459.55|66
1686706800000|2023-06-14 01:40:00|466.3|459.6|467.1|460.4|467.3|460.6|466.3|459.6|201
1686707100000|2023-06-14 01:45:00|467.08|460.38|467.35|460.65|467.4|460.7|467|460.3|183
1686707400000|2023-06-14 01:50:00|467.33|460.63|467.85|461.15|468.2|461.5|467.25|460.55|294
1686707700000|2023-06-14 01:55:00|467.8|461.1|468.4|461.7|468.45|461.75|467.8|461.1|207
1686708000000|2023-06-14 02:00:00|468.3|461.6|468|461.3|468.6|461.9|467.7|461|248
1686708300000|2023-06-14 02:05:00|468.05|461.35|467.77|461.07|468.1|461.4|467.6|460.9|179
1686708600000|2023-06-14 02:10:00|467.8|461.1|468.2|461.5|468.2|461.5|467.6|460.9|176
1686708900000|2023-06-14 02:15:00|468.1|461.4|467.7|461|468.3|461.6|467.7|461|75
1686709200000|2023-06-14 02:20:00|467.75|461.05|467.9|461.2|467.9|461.2|467.5|460.8|225
1686709500000|2023-06-14 02:25:00|467.8|461.1|467.9|461.2|468.1|461.4|467.8|461.1|157
1686709800000|2023-06-14 02:30:00|467.95|461.25|468.46|461.76|468.6|461.9|467.7|461|223
1686710100000|2023-06-14 02:35:00|468.45|461.75|467.95|461.25|468.5|461.8|467.8|461.1|197
1686710400000|2023-06-14 02:40:00|467.9|461.2|467|460.3|468|461.3|466.9|460.2|240
1686710700000|2023-06-14 02:45:00|466.97|460.27|467.08|460.38|467.6|460.9|466.9|460.2|138
1686711000000|2023-06-14 02:50:00|467.1|460.4|467.1|460.4|467.45|460.75|467|460.3|86
1686711300000|2023-06-14 02:55:00|467.19|460.49|467.2|460.5|467.7|461|467.19|460.49|199
1686711600000|2023-06-14 03:00:00|467.32|460.62|466.2|459.5|467.9|461.2|466|459.3|236
1686711900000|2023-06-14 03:05:00|466.16|459.46|466.6|459.9|466.6|459.9|466.1|459.4|150
1686712200000|2023-06-14 03:10:00|466.5|459.8|466.7|460|466.9|460.2|466.3|459.6|193
1686712500000|2023-06-14 03:15:00|466.73|460.03|466.55|459.85|466.9|460.2|466.2|459.5|179
1686712800000|2023-06-14 03:20:00|466.5|459.8|466.4|459.7|466.8|460.1|466.4|459.7|68
1686713100000|2023-06-14 03:25:00|466.44|459.74|466.5|459.8|466.5|459.8|466.4|459.7|94
1686713400000|2023-06-14 03:30:00|466.7|460|467|460.3|467.1|460.4|466.4|459.7|117
1686713700000|2023-06-14 03:35:00|467.05|460.35|467.1|460.4|467.1|460.4|466.7|460|43
1686714000000|2023-06-14 03:40:00|467|460.3|466.9|460.2|467.2|460.5|466.9|460.2|72
1686714300000|2023-06-14 03:45:00|466.94|460.24|467.28|460.58|467.6|460.9|466.8|460.1|74
1686714600000|2023-06-14 03:50:00|467.3|460.6|467.3|460.6|467.4|460.7|467.2|460.5|12
1686714900000|2023-06-14 03:55:00|467.5|460.8|467.3|460.6|467.6|460.9|467.2|460.5|114
1686715200000|2023-06-14 04:00:00|467.2|460.5|467.2|460.5|467.6|460.9|466.95|460.25|194
1686715500000|2023-06-14 04:05:00|467.3|460.6|467.05|460.35|467.6|460.9|466.95|460.25|139
1686715800000|2023-06-14 04:10:00|467|460.3|467.1|460.4|467.2|460.5|466.95|460.25|43
1686716100000|2023-06-14 04:15:00|467.07|460.37|466.9|460.2|467.25|460.55|466.65|459.95|106
1686716400000|2023-06-14 04:20:00|466.85|460.15|466.8|460.1|467|460.3|466.75|460.05|67
1686716700000|2023-06-14 04:25:00|466.87|460.17|466.65|459.95|466.9|460.2|466.5|459.8|48
1686717000000|2023-06-14 04:30:00|466.6|459.9|467|460.3|467.1|460.4|466.6|459.9|31
1686717300000|2023-06-14 04:35:00|466.95|460.25|467.4|460.7|467.4|460.7|466.9|460.2|76
1686717600000|2023-06-14 04:40:00|467.3|460.6|467.08|460.38|467.47|460.77|467|460.3|175
1686717900000|2023-06-14 04:45:00|467.05|460.35|466.5|459.8|467.1|460.4|466.5|459.8|113
1686718200000|2023-06-14 04:50:00|466.53|459.83|466.6|459.9|466.69|459.99|466.5|459.8|67
1686718500000|2023-06-14 04:55:00|466.57|459.87|466.9|460.2|466.9|460.2|466.5|459.8|23
1686718800000|2023-06-14 05:00:00|466.9|460.2|466.85|460.15|467.1|460.4|466.35|459.65|139
1686719100000|2023-06-14 05:05:00|466.9|460.2|467|460.3|467.1|460.4|466.8|460.1|61
1686719400000|2023-06-14 05:10:00|467.08|460.38|467.3|460.6|467.3|460.6|467.08|460.38|48
1686719700000|2023-06-14 05:15:00|467.15|460.45|467.2|460.5|467.3|460.6|467.1|460.4|81
1686720000000|2023-06-14 05:20:00|467.15|460.45|466.75|460.05|467.2|460.5|466.75|460.05|6
1686720300000|2023-06-14 05:25:00|466.65|459.95|466.75|460.05|466.9|460.2|466.65|459.95|21
1686720600000|2023-06-14 05:30:00|466.8|460.1|465.75|459.05|466.8|460.1|465.65|458.95|51
1686720900000|2023-06-14 05:35:00|465.7|459|465.8|459.1|466|459.3|465.55|458.85|30
1686721200000|2023-06-14 05:40:00|465.9|459.2|464.95|458.25|465.9|459.2|464.8|458.1|143
1686721500000|2023-06-14 05:45:00|464.9|458.2|465.4|458.7|465.6|458.9|464.9|458.2|103
1686721800000|2023-06-14 05:50:00|465.5|458.8|464.9|458.2|465.6|458.9|464.8|458.1|63
1686722100000|2023-06-14 05:55:00|465|458.3|464.6|457.9|465|458.3|464.5|457.8|43
1686722400000|2023-06-14 06:00:00|464.55|457.85|464.85|458.15|465|458.3|464.55|457.85|60
1686722700000|2023-06-14 06:05:00|464.9|458.2|465.2|458.5|465.2|458.5|464.8|458.1|23
1686723000000|2023-06-14 06:10:00|465.15|458.45|465.4|458.7|465.4|458.7|465.1|458.4|110
1686723300000|2023-06-14 06:15:00|465.44|458.74|465.85|459.15|465.9|459.2|465.4|458.7|144
1686723600000|2023-06-14 06:20:00|465.88|459.18|465.75|459.05|466.05|459.35|465.65|458.95|61
1686723900000|2023-06-14 06:25:00|465.79|459.09|466|459.3|466.1|459.4|465.75|459.05|36
1686724200000|2023-06-14 06:30:00|465.9|459.2|466.35|459.65|466.35|459.65|465.8|459.1|13
1686724500000|2023-06-14 06:35:00|466.15|459.45|466.15|459.45|466.15|459.45|466.15|459.45|1
1686724800000|2023-06-14 06:40:00|466.25|459.55|466.1|459.4|466.54|459.84|466.05|459.35|23
1686725100000|2023-06-14 06:45:00|466|459.3|466.1|459.4|466.1|459.4|465.9|459.2|38
1686725400000|2023-06-14 06:50:00|466.05|459.35|465.7|459|466.05|459.35|465.69|458.99|25
1686725700000|2023-06-14 06:55:00|465.8|459.1|465.9|459.2|465.9|459.2|465.8|459.1|2
1686726000000|2023-06-14 07:00:00|465.99|459.29|466.1|459.4|466.3|459.6|465.9|459.2|37
1686726300000|2023-06-14 07:05:00|466.15|459.45|466.1|459.4|466.25|459.55|466.1|459.4|9
1686726600000|2023-06-14 07:10:00|466|459.3|465.9|459.2|466|459.3|465.9|459.2|35
1686726900000|2023-06-14 07:15:00|465.85|459.15|465.2|458.5|465.85|459.15|465.1|458.4|92
1686727200000|2023-06-14 07:20:00|465.15|458.45|464.55|457.85|465.15|458.45|464.2|457.5|164
1686727500000|2023-06-14 07:25:00|464.6|457.9|464.5|457.8|465|458.3|464.3|457.6|150
1686727800000|2023-06-14 07:30:00|464.6|457.9|465.1|458.4|465.1|458.4|464.55|457.85|52
1686728100000|2023-06-14 07:35:00|465.4|458.7|465.25|458.55|465.55|458.85|465.25|458.55|5
1686728400000|2023-06-14 07:40:00|465.35|458.65|465|458.3|465.35|458.65|464.85|458.15|43
1686728700000|2023-06-14 07:45:00|464.95|458.25|465.7|459|465.75|459.05|464.75|458.05|142
1686729000000|2023-06-14 07:50:00|465.75|459.05|465.9|459.2|466|459.3|465.6|458.9|34
1686729300000|2023-06-14 07:55:00|465.82|459.12|465.4|458.7|465.82|459.12|464.43|457.73|245
1686729600000|2023-06-14 08:00:00|465.38|458.68|465.35|458.65|465.5|458.8|464.9|458.2|34
1686729900000|2023-06-14 08:05:00|465.3|458.6|465.35|458.65|465.4|458.7|464.95|458.25|66
1686730200000|2023-06-14 08:10:00|465.4|458.7|465.65|458.95|465.9|459.2|465.3|458.6|54
1686730500000|2023-06-14 08:15:00|465.6|458.9|465.9|459.2|466.2|459.5|465.45|458.75|91
1686730800000|2023-06-14 08:20:00|466|459.3|465.9|459.2|466|459.3|465.55|458.85|30
1686731100000|2023-06-14 08:25:00|465.8|459.1|465.8|459.1|466|459.3|465.7|459|101
1686731400000|2023-06-14 08:30:00|465.7|459|465.95|459.25|466.2|459.5|465.5|458.8|114
1686731700000|2023-06-14 08:35:00|465.99|459.29|466.9|460.2|467.05|460.35|465.95|459.25|148
1686732000000|2023-06-14 08:40:00|466.93|460.23|466.8|460.1|467.1|460.4|466.6|459.9|25
1686732300000|2023-06-14 08:45:00|466.95|460.25|467.14|460.44|467.15|460.45|466.95|460.25|28
1686732600000|2023-06-14 08:50:00|467.15|460.45|467.1|460.4|467.25|460.55|466.9|460.2|25
1686732900000|2023-06-14 08:55:00|467.05|460.35|466.9|460.2|467.15|460.45|466.9|460.2|16
1686733200000|2023-06-14 09:00:00|466.94|460.24|466.85|460.15|467|460.3|466.8|460.1|33
1686733500000|2023-06-14 09:05:00|466.8|460.1|466.8|460.1|466.85|460.15|466.4|459.7|44
1686733800000|2023-06-14 09:10:00|466.75|460.05|466.7|460|466.8|460.1|466.7|460|4
1686734100000|2023-06-14 09:15:00|466.75|460.05|466.7|460|466.85|460.15|466.7|460|5
1686734400000|2023-06-14 09:20:00|466.65|459.95|467.15|460.45|467.15|460.45|466.65|459.95|26
1686734700000|2023-06-14 09:25:00|467.2|460.5|467.1|460.4|467.2|460.5|467.1|460.4|19
1686735000000|2023-06-14 09:30:00|467.3|460.6|467.6|460.9|467.7|461|467.3|460.6|13
1686735300000|2023-06-14 09:35:00|467.55|460.85|467.7|461|467.9|461.2|467.35|460.65|95
1686735600000|2023-06-14 09:40:00|467.68|460.98|467.8|461.1|467.85|461.15|467.5|460.8|31
1686735900000|2023-06-14 09:45:00|467.9|461.2|467.7|461|468.2|461.5|467.7|461|93
1686736200000|2023-06-14 09:50:00|467.75|461.05|468|461.3|468.1|461.4|467.75|461.05|70
1686736500000|2023-06-14 09:55:00|468.05|461.35|468.1|461.4|468.2|461.5|468|461.3|33
1686736800000|2023-06-14 10:00:00|468.17|461.47|468.2|461.5|468.3|461.6|468|461.3|44
1686737100000|2023-06-14 10:05:00|468.51|461.81|468.7|462|468.85|462.15|468.51|461.81|77
1686737400000|2023-06-14 10:10:00|468.77|462.07|468.65|461.95|468.8|462.1|468.4|461.7|259
1686737700000|2023-06-14 10:15:00|468.64|461.94|468.3|461.6|468.8|462.1|468.3|461.6|77
1686738000000|2023-06-14 10:20:00|468.35|461.65|467.8|461.1|468.35|461.65|467.8|461.1|47
1686738300000|2023-06-14 10:25:00|467.9|461.2|468.1|461.4|468.3|461.6|467.9|461.2|40
1686738600000|2023-06-14 10:30:00|468.2|461.5|468.05|461.35|468.35|461.65|467.9|461.2|120
1686738900000|2023-06-14 10:35:00|468.2|461.5|468.35|461.65|468.35|461.65|468.2|461.5|15
1686739200000|2023-06-14 10:40:00|468.25|461.55|468.35|461.65|468.35|461.65|468.2|461.5|4
1686739500000|2023-06-14 10:45:00|468.4|461.7|468.7|462|468.7|462|468.4|461.7|42
1686740100000|2023-06-14 10:55:00|468.8|462.1|469.05|462.35|469.05|462.35|468.8|462.1|5
1686740400000|2023-06-14 11:00:00|469.27|462.57|469.27|462.57|469.3|462.6|469.1|462.4|85
1686740700000|2023-06-14 11:05:00|469.2|462.5|469.1|462.4|469.3|462.6|469|462.3|129
1686741000000|2023-06-14 11:10:00|469.19|462.49|469.1|462.4|469.2|462.5|469.1|462.4|77
1686741600000|2023-06-14 11:20:00|469.15|462.45|470.1|463.4|470.1|463.4|469.15|462.45|133
1686741900000|2023-06-14 11:25:00|470.15|463.45|469.85|463.15|470.15|463.45|469.8|463.1|29
1686742200000|2023-06-14 11:30:00|469.8|463.1|470.55|463.85|470.8|464.1|469.8|463.1|97
1686742500000|2023-06-14 11:35:00|470.6|463.9|469.95|463.25|470.7|464|469.6|462.9|72
1686742800000|2023-06-14 11:40:00|470|463.3|470.25|463.55|470.45|463.75|470|463.3|42
1686743100000|2023-06-14 11:45:00|470.34|463.64|470.6|463.9|470.85|464.15|470.3|463.6|55
1686743400000|2023-06-14 11:50:00|470.7|464|471.15|464.45|471.2|464.5|470.65|463.95|106
1686743700000|2023-06-14 11:55:00|471.1|464.4|470.98|464.28|471.2|464.5|470.9|464.2|86
1686744000000|2023-06-14 12:00:00|470.95|464.25|471.3|464.6|471.3|464.6|470.95|464.25|8
1686744300000|2023-06-14 12:05:00|471.4|464.7|471.9|465.2|471.9|465.2|471.4|464.7|6
1686744600000|2023-06-14 12:10:00|471.95|465.25|471.9|465.2|472.6|465.9|471.9|465.2|48
1686744900000|2023-06-14 12:15:00|471.95|465.25|472.7|466|472.95|466.25|471.9|465.2|174
1686745200000|2023-06-14 12:20:00|472.75|466.05|471.86|465.16|472.75|466.05|471.8|465.1|53
1686745500000|2023-06-14 12:25:00|471.9|465.2|472|465.3|472.2|465.5|471.7|465|69
1686745800000|2023-06-14 12:30:00|471.95|465.25|471|464.3|472.5|465.8|471|464.3|144
1686746100000|2023-06-14 12:35:00|471.1|464.4|472.1|465.4|472.6|465.9|470.95|464.25|98
1686746400000|2023-06-14 12:40:00|472.05|465.35|472.2|465.5|472.5|465.8|472|465.3|99
1686746700000|2023-06-14 12:45:00|472.27|465.57|472.8|466.1|472.8|466.1|472.2|465.5|120
1686747000000|2023-06-14 12:50:00|472.9|466.2|473.6|466.9|473.6|466.9|472.9|466.2|9
1686747300000|2023-06-14 12:55:00|473.65|466.95|473.35|466.65|473.7|467|473.05|466.35|23
1686747600000|2023-06-14 13:00:00|473.6|466.9|472.65|465.95|473.6|466.9|472.5|465.8|73
1686747900000|2023-06-14 13:05:00|472.7|466|472.5|465.8|472.95|466.25|472.45|465.75|36
1686748200000|2023-06-14 13:10:00|472.45|465.75|472|465.3|472.85|466.15|472|465.3|95
1686748500000|2023-06-14 13:15:00|472.14|465.44|471.1|464.4|472.14|465.44|471.05|464.35|88
1686748800000|2023-06-14 13:20:00|471.05|464.35|471.3|464.6|471.8|465.1|470.9|464.2|63
1686749100000|2023-06-14 13:25:00|471.35|464.65|471.6|464.9|472|465.3|471.35|464.65|44
1686749400000|2023-06-14 13:30:00|471.7|465|471|464.3|472|465.3|470.1|463.4|230
1686749700000|2023-06-14 13:35:00|470.95|464.25|470.4|463.7|471.4|464.7|470.4|463.7|89
1686750000000|2023-06-14 13:40:00|470.5|463.8|470.55|463.85|471.3|464.6|470.5|463.8|57
1686750300000|2023-06-14 13:45:00|470.6|463.9|469.8|463.1|470.89|464.19|469.79|463.09|151
1686750600000|2023-06-14 13:50:00|469.85|463.15|471.05|464.35|471.1|464.4|469.8|463.1|214
1686750900000|2023-06-14 13:55:00|471.1|464.4|470.75|464.05|471.2|464.5|470.15|463.45|72
1686751200000|2023-06-14 14:00:00|470.8|464.1|470.4|463.7|470.9|464.2|470.1|463.4|92
1686751500000|2023-06-14 14:05:00|470.45|463.75|471.3|464.6|471.5|464.8|470.15|463.45|149
1686751800000|2023-06-14 14:10:00|471.35|464.65|471.35|464.65|471.4|464.7|471|464.3|43
1686752100000|2023-06-14 14:15:00|471.3|464.6|472.1|465.4|472.1|465.4|471.2|464.5|42
1686752400000|2023-06-14 14:20:00|472|465.3|471.88|465.18|472|465.3|471.35|464.65|115
1686752700000|2023-06-14 14:25:00|471.9|465.2|471.25|464.55|471.9|465.2|471.07|464.37|89
1686753000000|2023-06-14 14:30:00|471.2|464.5|471|464.3|471.2|464.5|470.9|464.2|14
1686753300000|2023-06-14 14:35:00|471.15|464.45|471.8|465.1|471.8|465.1|471.15|464.45|40
1686753600000|2023-06-14 14:40:00|471.75|465.05|471.35|464.65|471.89|465.19|471.3|464.6|156
1686753900000|2023-06-14 14:45:00|471.3|464.6|471.4|464.7|471.7|465|471.1|464.4|210
1686754200000|2023-06-14 14:50:00|471.35|464.65|471.6|464.9|471.6|464.9|471.3|464.6|11
1686754500000|2023-06-14 14:55:00|471.59|464.89|471.9|465.2|472|465.3|471.4|464.7|94
1686754800000|2023-06-14 15:00:00|471.8|465.1|471.6|464.9|472|465.3|471.4|464.7|125
1686755100000|2023-06-14 15:05:00|471.55|464.85|472.3|465.6|472.4|465.7|471.5|464.8|136
1686755400000|2023-06-14 15:10:00|472.25|465.55|472.3|465.6|472.4|465.7|472.05|465.35|94
1686755700000|2023-06-14 15:15:00|472.35|465.65|472.25|465.55|472.35|465.65|472.25|465.55|3
1686756000000|2023-06-14 15:20:00|472.3|465.6|472.4|465.7|472.4|465.7|472.3|465.6|2
1686756300000|2023-06-14 15:25:00|472.3|465.6|471.35|464.65|472.3|465.6|471.3|464.6|65
1686756600000|2023-06-14 15:30:00|471.25|464.55|471.55|464.85|471.55|464.85|471.2|464.5|7
1686756900000|2023-06-14 15:35:00|471.6|464.9|471.55|464.85|472.01|465.31|471.5|464.8|98
1686757200000|2023-06-14 15:40:00|471.5|464.8|471.2|464.5|471.8|465.1|471.2|464.5|96
1686757500000|2023-06-14 15:45:00|471.14|464.44|470.75|464.05|471.2|464.5|470.35|463.65|233
1686757800000|2023-06-14 15:50:00|470.7|464|470.5|463.8|470.7|464|470.25|463.55|145
1686758100000|2023-06-14 15:55:00|470.55|463.85|470.8|464.1|470.8|464.1|470.55|463.85|5
1686758400000|2023-06-14 16:00:00|470.75|464.05|471.05|464.35|471.1|464.4|470.45|463.75|52
1686758700000|2023-06-14 16:05:00|470.9|464.2|470.55|463.85|470.9|464.2|470.5|463.8|60
1686759000000|2023-06-14 16:10:00|470.68|463.98|473|466.3|473.18|466.48|470.66|463.96|184
1686759300000|2023-06-14 16:15:00|472.9|466.2|472.85|466.15|473.3|466.6|472.65|465.95|338
1686759600000|2023-06-14 16:20:00|472.88|466.18|473.4|466.7|473.6|466.9|472.8|466.1|108
1686759900000|2023-06-14 16:25:00|473.7|467|474.4|467.7|474.5|467.8|473.6|466.9|263
1686760200000|2023-06-14 16:30:00|474.5|467.8|476.15|469.45|476.21|469.51|474.28|467.58|345
1686760500000|2023-06-14 16:35:00|476.2|469.5|476.05|469.35|477.2|470.5|475.6|468.9|336
1686760800000|2023-06-14 16:40:00|476.15|469.45|475.7|469|476.25|469.55|475.2|468.5|144
1686761100000|2023-06-14 16:45:00|475.6|468.9|475.7|469|476.6|469.9|475.3|468.6|235
1686761400000|2023-06-14 16:50:00|475.65|468.95|477.85|471.15|477.85|471.15|475.5|468.8|254
1686761700000|2023-06-14 16:55:00|477.9|471.2|478.7|472|479.36|472.66|477.1|470.4|358
1686762000000|2023-06-14 17:00:00|478.6|471.9|476.4|469.7|478.66|471.96|476.4|469.7|250
1686762300000|2023-06-14 17:05:00|476.3|469.6|477.7|471|477.9|471.2|476.25|469.55|126
1686762600000|2023-06-14 17:10:00|477.65|470.95|476.4|469.7|477.7|471|476.15|469.45|83
1686762900000|2023-06-14 17:15:00|476.45|469.75|476.5|469.8|476.85|470.15|475.46|468.76|179
1686763200000|2023-06-14 17:20:00|476.57|469.87|477.8|471.1|477.8|471.1|476.5|469.8|160
1686763500000|2023-06-14 17:25:00|477.77|471.07|477.8|471.1|478.6|471.9|477.5|470.8|300
1686763800000|2023-06-14 17:30:00|477.76|471.06|478.8|472.1|479.39|472.69|477.4|470.7|338
1686764100000|2023-06-14 17:35:00|478.75|472.05|478.8|472.1|479.38|472.68|478.5|471.8|320
1686764400000|2023-06-14 17:40:00|478.88|472.18|479.1|472.4|479.4|472.7|478.3|471.6|175
1686764700000|2023-06-14 17:45:00|479.13|472.43|479|472.3|479.3|472.6|478.79|472.09|197
1686765000000|2023-06-14 17:50:00|478.99|472.29|480.5|473.8|480.5|473.8|478.55|471.85|459
1686765300000|2023-06-14 17:55:00|480.49|473.79|481.47|474.77|481.8|475.1|479.7|473|410
1686765600000|2023-06-14 18:00:00|481.48|474.78|477.59|470.89|482.41|475.71|475.83|469.13|834
1686765900000|2023-06-14 18:05:00|477.57|470.87|476.56|469.86|478.13|471.43|473|466.3|879
1686766200000|2023-06-14 18:10:00|476.54|469.84|477.73|471.03|478.59|471.89|476.53|469.83|677
1686766500000|2023-06-14 18:15:00|477.71|471.01|476.8|470.1|477.72|471.02|475.77|469.07|693
1686766800000|2023-06-14 18:20:00|476.85|470.15|478.82|472.12|478.9|472.2|476.67|469.97|599
1686767100000|2023-06-14 18:25:00|478.76|472.06|479.15|472.45|479.5|472.8|478.15|471.45|525
1686767400000|2023-06-14 18:30:00|479.1|472.4|480.5|473.8|480.9|474.2|478.7|472|509
1686767700000|2023-06-14 18:35:00|480.54|473.84|481.5|474.8|482.6|475.9|480.5|473.8|649
1686768000000|2023-06-14 18:40:00|481.63|474.93|482.7|476|482.7|476|480.82|474.12|685
1686768300000|2023-06-14 18:45:00|482.64|475.94|481.05|474.35|483.41|476.71|480.68|473.98|652
1686768600000|2023-06-14 18:50:00|481.1|474.4|480.75|474.05|481.75|475.05|480.2|473.5|471
1686768900000|2023-06-14 18:55:00|480.9|474.2|481.4|474.7|481.4|474.7|480.6|473.9|64
1686769200000|2023-06-14 19:00:00|481.5|474.8|482.1|475.4|482.1|475.4|480.6|473.9|365
1686769500000|2023-06-14 19:05:00|482|475.3|483|476.3|483.4|476.7|482|475.3|410
1686769800000|2023-06-14 19:10:00|483.05|476.35|482.02|475.32|483.1|476.4|481.65|474.95|390
1686770100000|2023-06-14 19:15:00|481.95|475.25|479.95|473.25|482|475.3|479.35|472.65|475
1686770400000|2023-06-14 19:20:00|479.9|473.2|480.2|473.5|481.56|474.86|479.84|473.14|284
1686770700000|2023-06-14 19:25:00|480.3|473.6|479.5|472.8|480.7|474|479.45|472.75|243
1686771000000|2023-06-14 19:30:00|479.45|472.75|479.05|472.35|479.7|473|478.7|472|411
1686771300000|2023-06-14 19:35:00|479.1|472.4|478.8|472.1|479.79|473.09|478.75|472.05|255
1686771600000|2023-06-14 19:40:00|478.9|472.2|478.34|471.64|479.18|472.48|478.05|471.35|224
1686771900000|2023-06-14 19:45:00|478.29|471.59|477.7|471|478.7|472|477.65|470.95|342
1686772200000|2023-06-14 19:50:00|477.65|470.95|476.35|469.65|477.7|471|476.15|469.45|397
1686772500000|2023-06-14 19:55:00|476.3|469.6|475.75|469.05|476.93|470.23|475.75|469.05|431
1686772800000|2023-06-14 20:00:00|475.9|469.2|474.25|467.55|476.65|469.95|473.3|466.6|569
1686773100000|2023-06-14 20:05:00|474.15|467.45|467.05|460.35|474.15|467.45|461.85|455.15|959
1686773400000|2023-06-14 20:10:00|467.08|460.38|467.37|460.67|468.15|461.45|465.65|458.95|790
1686773700000|2023-06-14 20:15:00|467.43|460.73|466.05|459.35|467.59|460.89|463.88|457.18|764
1686774000000|2023-06-14 20:20:00|466.1|459.4|467.9|461.2|468.3|461.6|465.95|459.25|488
1686774300000|2023-06-14 20:25:00|467.95|461.25|470|463.3|470.1|463.4|467.9|461.2|374
1686774600000|2023-06-14 20:30:00|469.95|463.25|462.89|456.19|470.35|463.65|457.65|450.95|812
1686774900000|2023-06-14 20:35:00|462.9|456.2|466.65|459.95|466.65|459.95|461.7|455|723
1686775200000|2023-06-14 20:40:00|466.7|460|466.4|459.7|467.34|460.64|465.22|458.52|606
1686775500000|2023-06-14 20:45:00|466.45|459.75|460.5|453.8|467.1|460.4|458.6|451.9|737
1686775800000|2023-06-14 20:50:00|460.45|453.75|459.85|453.15|462.78|456.08|457.13|450.43|894
1686776100000|2023-06-14 20:55:00|459.9|453.2|455.63|448.93|460.58|453.88|454.37|447.67|815
1686776400000|2023-06-14 21:00:00|455.66|448.96|460.21|453.51|460.31|453.61|454.04|447.34|855
1686776700000|2023-06-14 21:05:00|460.2|453.5|461.16|454.46|462.41|455.71|459.91|453.21|741
1686777000000|2023-06-14 21:10:00|461.17|454.47|460.02|453.32|461.2|454.5|459.41|452.71|617
1686777300000|2023-06-14 21:15:00|460|453.3|461.11|454.41|461.14|454.44|458.69|451.99|575
1686777600000|2023-06-14 21:20:00|461.14|454.44|458.2|451.5|461.18|454.48|457.95|451.25|461
1686777900000|2023-06-14 21:25:00|458.21|451.51|459.11|452.41|459.63|452.93|458.21|451.51|421
1686778200000|2023-06-14 21:30:00|459.09|452.39|460.14|453.44|460.14|453.44|458.83|452.13|238
1686778500000|2023-06-14 21:35:00|460.12|453.42|459.19|452.49|460.13|453.43|458.56|451.86|205
1686778800000|2023-06-14 21:40:00|459.17|452.47|460.77|454.07|460.77|454.07|459.04|452.34|156
1686779100000|2023-06-14 21:45:00|460.76|454.06|461.1|454.4|461.11|454.41|460.49|453.79|112
1686779400000|2023-06-14 21:50:00|461.09|454.39|462.19|455.49|462.19|455.49|460.81|454.11|214
1686779700000|2023-06-14 21:55:00|462.21|455.51|463.3|456.6|463.3|456.6|462.21|455.51|302
1686780000000|2023-06-14 22:00:00|463.27|456.57|463.6|456.9|463.6|456.9|462.88|456.18|336
1686780300000|2023-06-14 22:05:00|463.55|456.85|463.95|457.25|464|457.3|463.3|456.6|169
1686780600000|2023-06-14 22:10:00|463.9|457.2|464.55|457.85|464.59|457.89|463.85|457.15|167
1686780900000|2023-06-14 22:15:00|464.5|457.8|463.2|456.5|464.5|457.8|463.15|456.45|49
1686781200000|2023-06-14 22:20:00|463.15|456.45|462.97|456.27|463.15|456.45|462.35|455.65|157
1686781500000|2023-06-14 22:25:00|463|456.3|462.15|455.45|463.1|456.4|462.05|455.35|213
1686781800000|2023-06-14 22:30:00|462.2|455.5|461.55|454.85|462.21|455.51|461.15|454.45|255
1686782100000|2023-06-14 22:35:00|461.5|454.8|460.6|453.9|461.5|454.8|459.44|452.74|170
1686782400000|2023-06-14 22:40:00|460.55|453.85|460.3|453.6|461.15|454.45|459.95|453.25|48
1686782700000|2023-06-14 22:45:00|460.4|453.7|459.86|453.16|460.4|453.7|459.59|452.89|167
1686783000000|2023-06-14 22:50:00|459.85|453.15|459.95|453.25|460|453.3|459.3|452.6|292
1686783300000|2023-06-14 22:55:00|459.9|453.2|459.6|452.9|460|453.3|458.9|452.2|223
1686783600000|2023-06-14 23:00:00|459.55|452.85|459|452.3|459.93|453.23|458.85|452.15|201
1686783900000|2023-06-14 23:05:00|459.1|452.4|458.7|452|459.3|452.6|458.6|451.9|291
1686784200000|2023-06-14 23:10:00|458.67|451.97|457.85|451.15|458.9|452.2|457.85|451.15|98
1686784500000|2023-06-14 23:15:00|457.9|451.2|459.2|452.5|459.4|452.7|457.6|450.9|208
1686784800000|2023-06-14 23:20:00|459.3|452.6|459.95|453.25|460.4|453.7|459.1|452.4|215
1686785100000|2023-06-14 23:25:00|459.9|453.2|459.8|453.1|459.95|453.25|459.6|452.9|198
1686785400000|2023-06-14 23:30:00|459.77|453.07|460.2|453.5|460.4|453.7|459.5|452.8|213
1686785700000|2023-06-14 23:35:00|460.1|453.4|459.9|453.2|460.4|453.7|459.9|453.2|59
1686786000000|2023-06-14 23:40:00|459.8|453.1|459.6|452.9|459.8|453.1|459.2|452.5|40
1686786300000|2023-06-14 23:45:00|459.67|452.97|461.1|454.4|461.29|454.59|459.5|452.8|252
1686786600000|2023-06-14 23:50:00|461.05|454.35|460.5|453.8|461.2|454.5|460.4|453.7|290
1686786900000|2023-06-14 23:55:00|460.45|453.75|460.2|453.5|460.5|453.8|460.2|453.5|132
1686787200000|2023-06-15 00:00:00|460|453.3|459.6|452.9|460|453.3|459|452.3|137
1686787500000|2023-06-15 00:05:00|459.57|452.87|459.6|452.9|460|453.3|458.8|452.1|232
1686787800000|2023-06-15 00:10:00|459.7|453|460.9|454.2|460.9|454.2|459.5|452.8|221
1686788100000|2023-06-15 00:15:00|461.03|454.33|461.5|454.8|461.7|455|460.6|453.9|229
1686788400000|2023-06-15 00:20:00|461.6|454.9|462.3|455.6|462.3|455.6|461.25|454.55|134
1686788700000|2023-06-15 00:25:00|462.4|455.7|462.3|455.6|462.7|456|461.8|455.1|219
1686789000000|2023-06-15 00:30:00|462.36|455.66|463.5|456.8|463.5|456.8|462.2|455.5|145
1686789300000|2023-06-15 00:35:00|463.6|456.9|464.2|457.5|464.3|457.6|463.3|456.6|231
1686789600000|2023-06-15 00:40:00|464.24|457.54|464|457.3|464.3|457.6|463.8|457.1|96
1686789900000|2023-06-15 00:45:00|464.1|457.4|464.7|458|464.7|458|463.75|457.05|81
1686790200000|2023-06-15 00:50:00|464.78|458.08|464.9|458.2|465.3|458.6|464.6|457.9|61
1686790500000|2023-06-15 00:55:00|465|458.3|464.8|458.1|465|458.3|464.5|457.8|111
1686790800000|2023-06-15 01:00:00|464.75|458.05|464.2|457.5|464.8|458.1|464.2|457.5|66
1686791100000|2023-06-15 01:05:00|464.1|457.4|463.7|457|464.1|457.4|463.55|456.85|40
1686791400000|2023-06-15 01:10:00|463.8|457.1|463.8|457.1|464.3|457.6|463.8|457.1|68
1686791700000|2023-06-15 01:15:00|463.75|457.05|463.55|456.85|464.3|457.6|463.4|456.7|169
1686792000000|2023-06-15 01:20:00|463.6|456.9|463.1|456.4|463.7|457|462.9|456.2|111
1686792300000|2023-06-15 01:25:00|463|456.3|462.9|456.2|463.15|456.45|462.7|456|151
1686792600000|2023-06-15 01:30:00|463.1|456.4|462.6|455.9|463.2|456.5|462.5|455.8|129
1686792900000|2023-06-15 01:35:00|462.7|456|462.6|455.9|462.7|456|462.4|455.7|75
1686793200000|2023-06-15 01:40:00|462.55|455.85|462.5|455.8|463|456.3|462.4|455.7|142
1686793500000|2023-06-15 01:45:00|462.56|455.86|461.8|455.1|462.6|455.9|461.6|454.9|117
1686793800000|2023-06-15 01:50:00|461.76|455.06|461.7|455|461.9|455.2|460.7|454|287
1686794100000|2023-06-15 01:55:00|461.8|455.1|462.2|455.5|462.2|455.5|461.6|454.9|194
1686794400000|2023-06-15 02:00:00|462.1|455.4|462.5|455.8|462.7|456|462.1|455.4|195
1686794700000|2023-06-15 02:05:00|462.6|455.9|462.2|455.5|462.7|456|462|455.3|130
1686795000000|2023-06-15 02:10:00|462.23|455.53|462.3|455.6|462.5|455.8|462.2|455.5|162
1686795300000|2023-06-15 02:15:00|462.37|455.67|462.07|455.37|462.5|455.8|462|455.3|92
1686795600000|2023-06-15 02:20:00|462.08|455.38|462.7|456|462.7|456|461.9|455.2|102
1686795900000|2023-06-15 02:25:00|462.85|456.15|463.8|457.1|463.99|457.29|462.85|456.15|235
1686796200000|2023-06-15 02:30:00|463.6|456.9|463.3|456.6|463.75|457.05|463.1|456.4|117
1686796500000|2023-06-15 02:35:00|463.2|456.5|463.7|457|463.7|457|463.2|456.5|10
1686796800000|2023-06-15 02:40:00|463.8|457.1|464.25|457.55|464.3|457.6|463.45|456.75|160
1686797100000|2023-06-15 02:45:00|464.3|457.6|464.05|457.35|464.8|458.1|463.95|457.25|191
1686797400000|2023-06-15 02:50:00|464.08|457.38|463.7|457|464.2|457.5|463.55|456.85|83
1686797700000|2023-06-15 02:55:00|463.8|457.1|463.6|456.9|463.9|457.2|463.5|456.8|47
1686798000000|2023-06-15 03:00:00|463.57|456.87|463.3|456.6|463.8|457.1|463.3|456.6|110
1686798300000|2023-06-15 03:05:00|463.4|456.7|463.35|456.65|463.54|456.84|463.2|456.5|54
1686798600000|2023-06-15 03:10:00|463.3|456.6|462.7|456|463.35|456.65|462.7|456|225
1686798900000|2023-06-15 03:15:00|462.8|456.1|462.9|456.2|462.9|456.2|462.6|455.9|93
1686799200000|2023-06-15 03:20:00|463|456.3|463.3|456.6|463.3|456.6|462.8|456.1|93
1686799500000|2023-06-15 03:25:00|463.2|456.5|463.2|456.5|463.39|456.69|463.1|456.4|45
1686799800000|2023-06-15 03:30:00|463.25|456.55|463.3|456.6|463.3|456.6|462.7|456|146
1686800100000|2023-06-15 03:35:00|463.2|456.5|463|456.3|463.6|456.9|463|456.3|97
1686800400000|2023-06-15 03:40:00|463.1|456.4|463.5|456.8|463.6|456.9|463.1|456.4|123
1686800700000|2023-06-15 03:45:00|463.55|456.85|464.4|457.7|464.6|457.9|463.5|456.8|162
1686801000000|2023-06-15 03:50:00|464.3|457.6|464.8|458.1|464.8|458.1|464.3|457.6|14
1686801300000|2023-06-15 03:55:00|464.7|458|464.5|457.8|464.7|458|464.4|457.7|22
1686801600000|2023-06-15 04:00:00|464.4|457.7|465|458.3|465.1|458.4|464.35|457.65|143
1686801900000|2023-06-15 04:05:00|465.01|458.31|463.9|457.2|465.1|458.4|463.9|457.2|48
1686802200000|2023-06-15 04:10:00|464.1|457.4|464.05|457.35|464.4|457.7|464|457.3|134
1686802500000|2023-06-15 04:15:00|464.03|457.33|463.2|456.5|464.05|457.35|463.2|456.5|233
1686802800000|2023-06-15 04:20:00|463.15|456.45|462.95|456.25|463.2|456.5|462.8|456.1|43
1686803100000|2023-06-15 04:25:00|462.8|456.1|461.75|455.05|462.8|456.1|461.75|455.05|49
1686803400000|2023-06-15 04:30:00|461.8|455.1|461.1|454.4|461.95|455.25|460.6|453.9|432
1686803700000|2023-06-15 04:35:00|461.15|454.45|461.4|454.7|461.87|455.17|460.9|454.2|576
1686804000000|2023-06-15 04:40:00|461.45|454.75|460.95|454.25|461.47|454.77|460.7|454|515
1686804300000|2023-06-15 04:45:00|460.9|454.2|460.9|454.2|461.07|454.37|460.5|453.8|349
1686804600000|2023-06-15 04:50:00|460.91|454.21|459.8|453.1|461.07|454.37|459.7|453|580
1686804900000|2023-06-15 04:55:00|459.75|453.05|459.12|452.42|459.9|453.2|459.1|452.4|421
1686805200000|2023-06-15 05:00:00|459.1|452.4|459.52|452.82|459.69|452.99|459.1|452.4|405
1686805500000|2023-06-15 05:05:00|459.55|452.85|459.22|452.52|459.89|453.19|459.2|452.5|277
1686805800000|2023-06-15 05:10:00|459.17|452.47|458.82|452.12|459.3|452.6|458.5|451.8|424
1686806100000|2023-06-15 05:15:00|458.8|452.1|457.9|451.2|458.88|452.18|457.9|451.2|440
1686806400000|2023-06-15 05:20:00|457.91|451.21|455.88|449.18|458.02|451.32|455.82|449.12|638
1686806700000|2023-06-15 05:25:00|455.84|449.14|455.45|448.75|456.07|449.37|455|448.3|669
1686807000000|2023-06-15 05:30:00|455.46|448.76|454.74|448.04|455.78|449.08|454.5|447.8|548
1686807300000|2023-06-15 05:35:00|454.71|448.01|453.83|447.13|454.76|448.06|452.99|446.29|563
1686807600000|2023-06-15 05:40:00|453.8|447.1|453.22|446.52|454.07|447.37|452.08|445.38|449
1686807900000|2023-06-15 05:45:00|453.3|446.6|454|447.3|454.68|447.98|452.21|445.51|621
1686808200000|2023-06-15 05:50:00|454.1|447.4|455.44|448.74|455.5|448.8|453.9|447.2|532
1686808500000|2023-06-15 05:55:00|455.45|448.75|456.2|449.5|456.57|449.87|454.98|448.28|388
1686808800000|2023-06-15 06:00:00|456.15|449.45|456.1|449.4|456.23|449.53|455.4|448.7|424
1686809100000|2023-06-15 06:05:00|456.12|449.42|457.18|450.48|457.25|450.55|456|449.3|518
1686809400000|2023-06-15 06:10:00|457.15|450.45|458.23|451.53|458.25|451.55|457.07|450.37|256
1686809700000|2023-06-15 06:15:00|458.25|451.55|457.4|450.7|458.28|451.58|457.3|450.6|289
1686810000000|2023-06-15 06:20:00|457.35|450.65|457.05|450.35|457.4|450.7|456.7|450|97
1686810300000|2023-06-15 06:25:00|457|450.3|456.02|449.32|457.05|450.35|455.22|448.52|458
1686810600000|2023-06-15 06:30:00|456|449.3|453.6|446.9|456.05|449.35|453.4|446.7|549
1686810900000|2023-06-15 06:35:00|453.63|446.93|452.72|446.02|454.17|447.47|452.6|445.9|469
1686811200000|2023-06-15 06:40:00|452.7|446|451.22|444.52|452.94|446.24|451.1|444.4|394
1686811500000|2023-06-15 06:45:00|451.2|444.5|450.5|443.8|452.25|445.55|450.5|443.8|564
1686811800000|2023-06-15 06:50:00|450.7|444|449.12|442.42|450.85|444.15|449.1|442.4|550
1686812100000|2023-06-15 06:55:00|449.13|442.43|447.78|441.08|449.53|442.83|447.74|441.04|676
1686812400000|2023-06-15 07:00:00|447.79|441.09|447.38|440.68|448.87|442.17|447.21|440.51|695
1686812700000|2023-06-15 07:05:00|447.29|440.59|445.32|438.62|447.75|441.05|445.03|438.33|715
1686813000000|2023-06-15 07:10:00|445.33|438.63|444.46|437.76|445.9|439.2|444.11|437.41|670
1686813300000|2023-06-15 07:15:00|444.47|437.77|444.15|437.45|445.73|439.03|443.99|437.29|467
1686813600000|2023-06-15 07:20:00|444.13|437.43|444.3|437.6|444.8|438.1|444|437.3|348
1686813900000|2023-06-15 07:25:00|444.29|437.59|443|436.3|444.5|437.8|443|436.3|345
1686814200000|2023-06-15 07:30:00|443.05|436.35|445.19|438.49|445.91|439.21|443.03|436.33|422
1686814500000|2023-06-15 07:35:00|445.2|438.5|445.97|439.27|446.04|439.34|444.58|437.88|291
1686814800000|2023-06-15 07:40:00|445.9|439.2|444.6|437.9|445.9|439.2|444.54|437.84|305
1686815100000|2023-06-15 07:45:00|444.6|437.9|445.27|438.57|445.97|439.27|444.6|437.9|305
1686815400000|2023-06-15 07:50:00|445.28|438.58|443.9|437.2|445.39|438.69|443.5|436.8|341
1686815700000|2023-06-15 07:55:00|443.93|437.23|443.73|437.03|444.5|437.8|443.5|436.8|271
1686816000000|2023-06-15 08:00:00|443.7|437|445.71|439.01|445.72|439.02|443.3|436.6|424
1686816300000|2023-06-15 08:05:00|445.7|439|444.93|438.23|445.86|439.16|444.5|437.8|530
1686816600000|2023-06-15 08:10:00|444.92|438.22|444|437.3|445.51|438.81|443.75|437.05|241
1686816900000|2023-06-15 08:15:00|444.05|437.35|443.6|436.9|444.3|437.6|443.41|436.71|187
1686817200000|2023-06-15 08:20:00|443.55|436.85|443.6|436.9|444.39|437.69|443.2|436.5|370
1686817500000|2023-06-15 08:25:00|443.55|436.85|441.8|435.1|443.61|436.91|441.8|435.1|307
1686817800000|2023-06-15 08:30:00|441.9|435.2|441.9|435.2|442.51|435.81|441.5|434.8|435
1686818100000|2023-06-15 08:35:00|441.95|435.25|441.55|434.85|442.34|435.64|441.4|434.7|362
1686818400000|2023-06-15 08:40:00|441.5|434.8|440.9|434.2|441.7|435|440.7|434|303
1686818700000|2023-06-15 08:45:00|440.75|434.05|439.2|432.5|440.75|434.05|439.1|432.4|212
1686819000000|2023-06-15 08:50:00|439.13|432.43|438.7|432|439.3|432.6|438.55|431.85|322
1686819300000|2023-06-15 08:55:00|438.79|432.09|438.8|432.1|439.14|432.44|438.3|431.6|438
1686819600000|2023-06-15 09:00:00|438.85|432.15|439.84|433.14|439.84|433.14|438.6|431.9|310
1686819900000|2023-06-15 09:05:00|439.82|433.12|440.15|433.45|440.45|433.75|439.6|432.9|277
1686820200000|2023-06-15 09:10:00|440.1|433.4|440.62|433.92|440.92|434.22|440.1|433.4|263
1686820500000|2023-06-15 09:15:00|440.6|433.9|439.41|432.71|440.7|434|439.4|432.7|349
1686820800000|2023-06-15 09:20:00|439.45|432.75|438.9|432.2|439.72|433.02|438.4|431.7|399
1686821100000|2023-06-15 09:25:00|438.8|432.1|437.75|431.05|438.85|432.15|437.7|431|70
1686821400000|2023-06-15 09:30:00|437.65|430.95|437.5|430.8|438.85|432.15|436.83|430.13|422
1686821700000|2023-06-15 09:35:00|437.3|430.6|437.6|430.9|438.15|431.45|436.7|430|537
1686822000000|2023-06-15 09:40:00|437.65|430.95|438.25|431.55|438.4|431.7|437.42|430.72|480
1686822300000|2023-06-15 09:45:00|438|431.3|437.2|430.5|438.15|431.45|437.1|430.4|476
1686822600000|2023-06-15 09:50:00|437.25|430.55|438.35|431.65|438.45|431.75|437.1|430.4|474
1686822900000|2023-06-15 09:55:00|438.37|431.67|439|432.3|439.46|432.76|438.3|431.6|344
1686823200000|2023-06-15 10:00:00|438.95|432.25|438.2|431.5|439.38|432.68|438.1|431.4|421
1686823500000|2023-06-15 10:05:00|438.15|431.45|438.9|432.2|439.01|432.31|438.1|431.4|228
1686823800000|2023-06-15 10:10:00|438.8|432.1|437.7|431|438.96|432.26|437.3|430.6|356
1686824100000|2023-06-15 10:15:00|437.6|430.9|439.1|432.4|439.15|432.45|437.6|430.9|73
1686824400000|2023-06-15 10:20:00|439.13|432.43|438.2|431.5|439.15|432.45|438.1|431.4|185
1686824700000|2023-06-15 10:25:00|438.3|431.6|437.6|430.9|438.5|431.8|437.6|430.9|326
1686825000000|2023-06-15 10:30:00|437.67|430.97|437.4|430.7|437.8|431.1|436.9|430.2|380
1686825300000|2023-06-15 10:35:00|437.35|430.65|436.6|429.9|437.35|430.65|436.4|429.7|370
1686825600000|2023-06-15 10:40:00|436.5|429.8|434.9|428.2|436.95|430.25|434.8|428.1|487
1686825900000|2023-06-15 10:45:00|435|428.3|435.1|428.4|435.56|428.86|434.8|428.1|551
1686826200000|2023-06-15 10:50:00|435.17|428.47|435.56|428.86|435.8|429.1|434.7|428|458
1686826500000|2023-06-15 10:55:00|435.5|428.8|434.95|428.25|435.72|429.02|434.8|428.1|408
1686826800000|2023-06-15 11:00:00|434.92|428.22|434.4|427.7|435.3|428.6|434.4|427.7|202
1686827100000|2023-06-15 11:05:00|434.3|427.6|433.7|427|434.45|427.75|433.6|426.9|341
1686827400000|2023-06-15 11:10:00|433.8|427.1|434|427.3|434.6|427.9|433.7|427|197
1686827700000|2023-06-15 11:15:00|434.05|427.35|436.52|429.82|436.65|429.95|433.63|426.93|380
1686828000000|2023-06-15 11:20:00|436.51|429.81|436.9|430.2|437.9|431.2|436.45|429.75|554
1686828300000|2023-06-15 11:25:00|437|430.3|435.9|429.2|437|430.3|435.6|428.9|602
1686828600000|2023-06-15 11:30:00|436|429.3|439.3|432.6|439.3|432.6|435.9|429.2|304
1686828900000|2023-06-15 11:35:00|439.25|432.55|438.8|432.1|439.57|432.87|438.7|432|465
1686829200000|2023-06-15 11:40:00|438.7|432|437.8|431.1|439.2|432.5|437.6|430.9|569
1686829500000|2023-06-15 11:45:00|437.7|431|439.3|432.6|439.4|432.7|437.3|430.6|226
1686829800000|2023-06-15 11:50:00|439.2|432.5|439.15|432.45|439.39|432.69|438.5|431.8|534
1686830100000|2023-06-15 11:55:00|439.12|432.42|439.75|433.05|439.77|433.07|438.6|431.9|340
1686830400000|2023-06-15 12:00:00|439.87|433.17|440.85|434.15|441.15|434.45|439.7|433|305
1686830700000|2023-06-15 12:05:00|440.82|434.12|440.15|433.45|440.82|434.12|439.7|433|444
1686831000000|2023-06-15 12:10:00|440.13|433.43|441.6|434.9|441.7|435|440.1|433.4|359
1686831300000|2023-06-15 12:15:00|441.55|434.85|440.3|433.6|442.15|435.45|440.3|433.6|332
1686831600000|2023-06-15 12:20:00|440.4|433.7|439.35|432.65|440.5|433.8|439.3|432.6|310
1686831900000|2023-06-15 12:25:00|439.2|432.5|439.8|433.1|439.8|433.1|438.7|432|311
1686832200000|2023-06-15 12:30:00|439.75|433.05|441.07|434.37|441.52|434.82|439.7|433|516
1686832500000|2023-06-15 12:35:00|441|434.3|439.3|432.6|441.1|434.4|439.1|432.4|429
1686832800000|2023-06-15 12:40:00|439.4|432.7|439.2|432.5|439.9|433.2|439|432.3|37
1686833100000|2023-06-15 12:45:00|439.33|432.63|438.72|432.02|439.9|433.2|438.7|432|398
1686833400000|2023-06-15 12:50:00|438.75|432.05|439.74|433.04|439.93|433.23|438.7|432|478
1686833700000|2023-06-15 12:55:00|439.71|433.01|439.5|432.8|439.76|433.06|439.2|432.5|336
1686834000000|2023-06-15 13:00:00|439.1|432.4|439.45|432.75|439.45|432.75|439|432.3|258
1686834300000|2023-06-15 13:05:00|439.4|432.7|440.63|433.93|440.66|433.96|438.86|432.16|211
1686834600000|2023-06-15 13:10:00|440.6|433.9|440.2|433.5|441.66|434.96|439.88|433.18|418
1686834900000|2023-06-15 13:15:00|440.22|433.52|442.2|435.5|442.28|435.58|440.2|433.5|441
1686835200000|2023-06-15 13:20:00|442.25|435.55|442.1|435.4|442.55|435.85|441.7|435|443
1686835500000|2023-06-15 13:25:00|442.15|435.45|442.5|435.8|442.7|436|442.12|435.42|120
1686835800000|2023-06-15 13:30:00|442.4|435.7|443.55|436.85|443.55|436.85|442.35|435.65|284
1686836100000|2023-06-15 13:35:00|443.6|436.9|443.31|436.61|443.76|437.06|442.97|436.27|357
1686836400000|2023-06-15 13:40:00|443.36|436.66|443.8|437.1|443.95|437.25|443.2|436.5|586
1686836700000|2023-06-15 13:45:00|443.93|437.23|442.37|435.67|444.34|437.64|442.22|435.52|617
1686837000000|2023-06-15 13:50:00|442.22|435.52|442.05|435.35|442.47|435.77|441.9|435.2|457
1686837300000|2023-06-15 13:55:00|442|435.3|442.1|435.4|442.56|435.86|441.79|435.09|448
1686837600000|2023-06-15 14:00:00|442.15|435.45|440.51|433.81|442.43|435.73|440.51|433.81|488
1686837900000|2023-06-15 14:05:00|440.63|433.93|440.9|434.2|441.15|434.45|440.08|433.38|555
1686838200000|2023-06-15 14:10:00|441.03|434.33|440.9|434.2|441.24|434.54|440.6|433.9|145
1686838500000|2023-06-15 14:15:00|440.92|434.22|439.85|433.15|440.95|434.25|439.6|432.9|421
1686838800000|2023-06-15 14:20:00|439.95|433.25|439.1|432.4|440.23|433.53|439.1|432.4|468
1686839100000|2023-06-15 14:25:00|439.2|432.5|439.63|432.93|439.75|433.05|439.1|432.4|384
1686839400000|2023-06-15 14:30:00|439.66|432.96|440.4|433.7|440.6|433.9|439.07|432.37|214
1686839700000|2023-06-15 14:35:00|440.3|433.6|439.9|433.2|440.6|433.9|439.7|433|243
1686840000000|2023-06-15 14:40:00|439.8|433.1|440.8|434.1|441.05|434.35|439.8|433.1|327
1686840300000|2023-06-15 14:45:00|440.9|434.2|440|433.3|441.05|434.35|439.9|433.2|299
1686840600000|2023-06-15 14:50:00|440.06|433.36|439.1|432.4|440.3|433.6|439.1|432.4|405
1686840900000|2023-06-15 14:55:00|439.12|432.42|438.9|432.2|439.2|432.5|438.2|431.5|457
1686841200000|2023-06-15 15:00:00|438.92|432.22|438.42|431.72|439.19|432.49|438.2|431.5|475
1686841500000|2023-06-15 15:05:00|438.58|431.88|437.76|431.06|438.58|431.88|436.8|430.1|518
1686841800000|2023-06-15 15:10:00|437.77|431.07|437.8|431.1|438.58|431.88|437.25|430.55|524
1686842100000|2023-06-15 15:15:00|437.85|431.15|437.18|430.48|438.09|431.39|437.11|430.41|443
1686842400000|2023-06-15 15:20:00|437.15|430.45|436.5|429.8|437.46|430.76|436.4|429.7|510
1686842700000|2023-06-15 15:25:00|436.58|429.88|437.5|430.8|437.69|430.99|436.4|429.7|404
1686843000000|2023-06-15 15:30:00|437.3|430.6|438.06|431.36|438.26|431.56|437.1|430.4|74
1686843300000|2023-06-15 15:35:00|438.02|431.32|438.58|431.88|438.68|431.98|438|431.3|466
1686843600000|2023-06-15 15:40:00|438.4|431.7|438.53|431.83|438.89|432.19|438|431.3|395
1686843900000|2023-06-15 15:45:00|438.4|431.7|437|430.3|438.64|431.94|436.8|430.1|334
1686844200000|2023-06-15 15:50:00|437.1|430.4|437.2|430.5|437.35|430.65|436.8|430.1|113
1686844500000|2023-06-15 15:55:00|437.1|430.4|436.53|429.83|437.38|430.68|436.5|429.8|418
1686844800000|2023-06-15 16:00:00|436.57|429.87|436.4|429.7|437.22|430.52|436.2|429.5|489
1686845100000|2023-06-15 16:05:00|436.48|429.78|436.96|430.26|437.77|431.07|436.2|429.5|534
1686845400000|2023-06-15 16:10:00|436.95|430.25|436.5|429.8|437.05|430.35|436.1|429.4|482
1686845700000|2023-06-15 16:15:00|436.46|429.76|437.06|430.36|437.45|430.75|436.4|429.7|384
1686846000000|2023-06-15 16:20:00|437.14|430.44|436.55|429.85|437.19|430.49|436.4|429.7|413
1686846300000|2023-06-15 16:25:00|436.51|429.81|436.77|430.07|436.84|430.14|435.9|429.2|411
1686846600000|2023-06-15 16:30:00|436.76|430.06|436.42|429.72|436.85|430.15|436.06|429.36|407
1686846900000|2023-06-15 16:35:00|436.41|429.71|436.6|429.9|436.72|430.02|436.4|429.7|241
1686847200000|2023-06-15 16:40:00|436.63|429.93|435.7|429|436.68|429.98|435.7|429|214
1686847500000|2023-06-15 16:45:00|435.75|429.05|434.66|427.96|435.9|429.2|434.38|427.68|494
1686847800000|2023-06-15 16:50:00|434.68|427.98|433.25|426.55|434.71|428.01|433.1|426.4|649
1686848100000|2023-06-15 16:55:00|433.35|426.65|434.8|428.1|434.8|428.1|433.1|426.4|421
1686848400000|2023-06-15 17:00:00|434.7|428|434.7|428|435.7|429|434.68|427.98|186
1686848700000|2023-06-15 17:05:00|434.6|427.9|432.1|425.4|434.7|428|431.6|424.9|355
1686849000000|2023-06-15 17:10:00|432.15|425.45|431.64|424.94|432.91|426.21|431.15|424.45|796
1686849300000|2023-06-15 17:15:00|431.66|424.96|431.4|424.7|432.68|425.98|431.1|424.4|702
1686849600000|2023-06-15 17:20:00|431.35|424.65|431.99|425.29|431.99|425.29|430.81|424.11|655
1686849900000|2023-06-15 17:25:00|431.91|425.21|430.89|424.19|432.58|425.88|430.6|423.9|507
1686850200000|2023-06-15 17:30:00|430.95|424.25|432.8|426.1|432.92|426.22|430.89|424.19|326
1686850500000|2023-06-15 17:35:00|432.88|426.18|431.4|424.7|433.1|426.4|431.25|424.55|365
1686850800000|2023-06-15 17:40:00|431.35|424.65|433.3|426.6|433.38|426.68|431.3|424.6|462
1686851100000|2023-06-15 17:45:00|433.23|426.53|433.8|427.1|434|427.3|433.2|426.5|283
1686851400000|2023-06-15 17:50:00|433.85|427.15|433.6|426.9|433.9|427.2|433.4|426.7|115
1686851700000|2023-06-15 17:55:00|433.63|426.93|436.16|429.46|436.17|429.47|433.41|426.71|462
1686852000000|2023-06-15 18:00:00|436.23|429.53|434.71|428.01|437.2|430.5|434.5|427.8|588
1686852300000|2023-06-15 18:05:00|434.74|428.04|433.36|426.66|434.88|428.18|432.87|426.17|571
1686852600000|2023-06-15 18:10:00|433.3|426.6|433.86|427.16|435.26|428.56|433.3|426.6|631
1686852900000|2023-06-15 18:15:00|433.83|427.13|433.81|427.11|434.22|427.52|433.4|426.7|419
1686853200000|2023-06-15 18:20:00|433.83|427.13|434.1|427.4|434.76|428.06|433.7|427|409
1686853500000|2023-06-15 18:25:00|434.13|427.43|434.5|427.8|434.9|428.2|434.1|427.4|302
1686853800000|2023-06-15 18:30:00|434.48|427.78|435.34|428.64|435.35|428.65|433.8|427.1|370
1686854100000|2023-06-15 18:35:00|435.35|428.65|434.7|428|435.88|429.18|434.7|428|409
1686854400000|2023-06-15 18:40:00|434.8|428.1|435.6|428.9|435.81|429.11|434.7|428|298
1686854700000|2023-06-15 18:45:00|435.65|428.95|436.05|429.35|436.69|429.99|435.3|428.6|421
1686855000000|2023-06-15 18:50:00|436|429.3|439.82|433.12|440.17|433.47|436|429.3|576
1686855300000|2023-06-15 18:55:00|439.7|433|441|434.3|441.07|434.37|438.95|432.25|479
1686855600000|2023-06-15 19:00:00|441.03|434.33|440.75|434.05|442|435.3|440.14|433.44|664
1686855900000|2023-06-15 19:05:00|440.73|434.03|441.34|434.64|441.6|434.9|440.3|433.6|643
1686856200000|2023-06-15 19:10:00|441.36|434.66|442|435.3|442.35|435.65|440.9|434.2|529
1686856500000|2023-06-15 19:15:00|442.08|435.38|440.1|433.4|442.1|435.4|439.9|433.2|607
1686856800000|2023-06-15 19:20:00|440.2|433.5|440.3|433.6|440.99|434.29|440|433.3|383
1686857100000|2023-06-15 19:25:00|440.25|433.55|440.9|434.2|441|434.3|440.15|433.45|51
1686857400000|2023-06-15 19:30:00|440.95|434.25|442.27|435.57|442.4|435.7|440.8|434.1|289
1686857700000|2023-06-15 19:35:00|442.24|435.54|442.35|435.65|442.56|435.86|441.75|435.05|447
1686858000000|2023-06-15 19:40:00|442.33|435.63|442.45|435.75|442.78|436.08|442|435.3|384
1686858300000|2023-06-15 19:45:00|442.74|436.04|442.03|435.33|442.84|436.14|441.54|434.84|334
1686858600000|2023-06-15 19:50:00|441.7|435|442.15|435.45|442.52|435.82|441.65|434.95|328
1686858900000|2023-06-15 19:55:00|442.19|435.49|442.9|436.2|442.9|436.2|441.88|435.18|379
1686859200000|2023-06-15 20:00:00|442.87|436.17|443.57|436.87|444.01|437.31|442.69|435.99|319
1686859500000|2023-06-15 20:05:00|443.58|436.88|443.44|436.74|443.64|436.94|443.12|436.42|272
1686859800000|2023-06-15 20:10:00|443.43|436.73|442.83|436.13|444.07|437.37|442.7|436|316
1686860100000|2023-06-15 20:15:00|442.88|436.18|442.05|435.35|442.88|436.18|441.75|435.05|448
1686860400000|2023-06-15 20:20:00|442.09|435.39|441.88|435.18|442.4|435.7|441.75|435.05|393
1686860700000|2023-06-15 20:25:00|441.91|435.21|440|433.3|442.29|435.59|439.8|433.1|587
1686861000000|2023-06-15 20:30:00|439.99|433.29|441.1|434.4|441.12|434.42|439.25|432.55|549
1686861300000|2023-06-15 20:35:00|441.14|434.44|441.53|434.83|441.96|435.26|440.45|433.75|490
1686861600000|2023-06-15 20:40:00|441.5|434.8|441.49|434.79|441.78|435.08|441.2|434.5|364
1686861900000|2023-06-15 20:45:00|441.52|434.82|441.85|435.15|442.07|435.37|441.4|434.7|352
1686862200000|2023-06-15 20:50:00|441.92|435.22|441.95|435.25|442.15|435.45|441.5|434.8|298
1686862500000|2023-06-15 20:55:00|441.98|435.28|444.38|437.68|444.73|438.03|441.85|435.15|620
1686862800000|2023-06-15 21:00:00|444.39|437.69|446.87|440.17|447.39|440.69|443.9|437.2|703
1686863100000|2023-06-15 21:05:00|446.94|440.24|448.14|441.44|448.42|441.72|446.66|439.96|525
1686863400000|2023-06-15 21:10:00|448.1|441.4|448.74|442.04|448.89|442.19|447.31|440.61|458
1686863700000|2023-06-15 21:15:00|448.76|442.06|447.97|441.27|449.22|442.52|447.73|441.03|550
1686864000000|2023-06-15 21:20:00|447.99|441.29|446.93|440.23|448.28|441.58|446.88|440.18|378
1686864300000|2023-06-15 21:25:00|446.88|440.18|446.74|440.04|446.88|440.18|446.17|439.47|288
1686864600000|2023-06-15 21:30:00|446.75|440.05|446.81|440.11|447.21|440.51|446.38|439.68|190
1686864900000|2023-06-15 21:35:00|446.82|440.12|446.85|440.15|447.11|440.41|446.66|439.96|141
1686865200000|2023-06-15 21:40:00|446.82|440.12|445.72|439.02|446.82|440.12|445.23|438.53|223
1686865500000|2023-06-15 21:45:00|445.74|439.04|445.24|438.54|446.12|439.42|445.19|438.49|200
1686865800000|2023-06-15 21:50:00|445.23|438.53|444.83|438.13|445.66|438.96|444.7|438|234
1686866100000|2023-06-15 21:55:00|444.86|438.16|444.6|437.9|445.33|438.63|444.37|437.67|257
1686866400000|2023-06-15 22:00:00|444.42|437.72|443.65|436.95|444.94|438.24|443.63|436.93|322
1686866700000|2023-06-15 22:05:00|443.69|436.99|444.01|437.31|444.43|437.73|443.65|436.95|310
1686867000000|2023-06-15 22:10:00|443.97|437.27|443.6|436.9|444.1|437.4|443.6|436.9|202
1686867300000|2023-06-15 22:15:00|443.7|437|443.7|437|443.7|437|443.7|437|1
1686867600000|2023-06-15 22:20:00|443.5|436.8|443.49|436.79|443.78|437.08|443.3|436.6|148
1686867900000|2023-06-15 22:25:00|443.53|436.83|443.23|436.53|443.94|437.24|443.2|436.5|206
1686868200000|2023-06-15 22:30:00|443.26|436.56|442.57|435.87|443.39|436.69|442.52|435.82|194
1686868500000|2023-06-15 22:35:00|442.6|435.9|443.08|436.38|443.1|436.4|442.5|435.8|127
1686868800000|2023-06-15 22:40:00|442.94|436.24|443.98|437.28|444.04|437.34|442.89|436.19|62
1686869100000|2023-06-15 22:45:00|444.01|437.31|442.91|436.21|444.24|437.54|442.86|436.16|137
1686869400000|2023-06-15 22:50:00|442.81|436.11|441.95|435.25|442.81|436.11|441.95|435.25|13
1686869700000|2023-06-15 22:55:00|442|435.3|441.51|434.81|442.23|435.53|441.51|434.81|261
1686870000000|2023-06-15 23:00:00|441.7|435|441.7|435|441.99|435.29|441.27|434.57|295
1686870300000|2023-06-15 23:05:00|441.71|435.01|440.98|434.28|441.97|435.27|440.77|434.07|261
1686870600000|2023-06-15 23:10:00|440.97|434.27|440.74|434.04|441.23|434.53|440.68|433.98|127
1686870900000|2023-06-15 23:15:00|440.97|434.27|441.01|434.31|441.3|434.6|440.7|434|252
1686871200000|2023-06-15 23:20:00|441|434.3|440.95|434.25|441.14|434.44|440.53|433.83|128
1686871500000|2023-06-15 23:25:00|440.4|433.7|440.61|433.91|440.92|434.22|440.3|433.6|25
1686871800000|2023-06-15 23:30:00|440.6|433.9|440.6|433.9|440.72|434.02|440.4|433.7|165
1686872100000|2023-06-15 23:35:00|440.61|433.91|440.2|433.5|440.7|434|440.1|433.4|78
1686872400000|2023-06-15 23:40:00|440.3|433.6|440.3|433.6|440.4|433.7|439.8|433.1|11
1686872700000|2023-06-15 23:45:00|440.2|433.5|440.6|433.9|440.74|434.04|439.9|433.2|252
1686873000000|2023-06-15 23:50:00|440.61|433.91|440.7|434|440.79|434.09|440.6|433.9|99
1686873300000|2023-06-15 23:55:00|440.8|434.1|440.8|434.1|441.3|434.6|440.7|434|134
1686873600000|2023-06-16 00:00:00|440.85|434.15|439.6|432.9|440.9|434.2|439.22|432.52|435
1686873900000|2023-06-16 00:05:00|439.7|433|439.2|432.5|439.82|433.12|439|432.3|288
1686874200000|2023-06-16 00:10:00|439.25|432.55|439.1|432.4|439.6|432.9|439|432.3|175
1686874500000|2023-06-16 00:15:00|439.15|432.45|438.65|431.95|439.47|432.77|438.37|431.67|370
1686874800000|2023-06-16 00:20:00|438.55|431.85|437.12|430.42|438.75|432.05|436.63|429.93|650
1686875100000|2023-06-16 00:25:00|437.11|430.41|437.44|430.74|437.6|430.9|437|430.3|422
1686875400000|2023-06-16 00:30:00|437.45|430.75|437.5|430.8|437.98|431.28|437.4|430.7|308
1686875700000|2023-06-16 00:35:00|437.44|430.74|436.5|429.8|437.58|430.88|436.2|429.5|359
1686876000000|2023-06-16 00:40:00|436.55|429.85|437.87|431.17|437.92|431.22|436.55|429.85|123
1686876300000|2023-06-16 00:45:00|437.88|431.18|438.05|431.35|438.77|432.07|437.88|431.18|154
1686876600000|2023-06-16 00:50:00|438.1|431.4|438.59|431.89|438.64|431.94|438|431.3|254
1686876900000|2023-06-16 00:55:00|438.45|431.75|438.1|431.4|438.79|432.09|438|431.3|267
1686877200000|2023-06-16 01:00:00|438|431.3|437.9|431.2|438.17|431.47|437.3|430.6|242
1686877500000|2023-06-16 01:05:00|438.1|431.4|438.9|432.2|439.08|432.38|438|431.3|332
1686877800000|2023-06-16 01:10:00|438.92|432.22|439.21|432.51|439.39|432.69|438.9|432.2|199
1686878100000|2023-06-16 01:15:00|439.26|432.56|439.57|432.87|439.99|433.29|439.26|432.56|244
1686878400000|2023-06-16 01:20:00|439.51|432.81|439.61|432.91|440.09|433.39|439.51|432.81|163
1686878700000|2023-06-16 01:25:00|439.63|432.93|439.99|433.29|440.06|433.36|439.6|432.9|288
1686879000000|2023-06-16 01:30:00|439.95|433.25|439.2|432.5|439.95|433.25|439.1|432.4|120
1686879300000|2023-06-16 01:35:00|439.25|432.55|439.5|432.8|439.54|432.84|439.2|432.5|222
1686879600000|2023-06-16 01:40:00|439.52|432.82|440.6|433.9|440.6|433.9|439.5|432.8|126
1686879900000|2023-06-16 01:45:00|440.65|433.95|439.55|432.85|440.66|433.96|439.55|432.85|144
1686880200000|2023-06-16 01:50:00|439.66|432.96|439.21|432.51|439.66|432.96|439.07|432.37|228
1686880500000|2023-06-16 01:55:00|439.22|432.52|439.2|432.5|439.35|432.65|439.17|432.47|59
1686880800000|2023-06-16 02:00:00|439.17|432.47|439.17|432.47|439.4|432.7|439.07|432.37|160
1686881100000|2023-06-16 02:05:00|439.19|432.49|439.3|432.6|439.3|432.6|439|432.3|33
1686881400000|2023-06-16 02:10:00|439.5|432.8|439.2|432.5|439.5|432.8|439.2|432.5|121
1686881700000|2023-06-16 02:15:00|439.26|432.56|439.65|432.95|440.04|433.34|439.26|432.56|154
1686882000000|2023-06-16 02:20:00|439.62|432.92|439.94|433.24|440.07|433.37|439.6|432.9|102
1686882300000|2023-06-16 02:25:00|439.91|433.21|440.1|433.4|440.11|433.41|439.9|433.2|59
1686882600000|2023-06-16 02:30:00|440.11|433.41|440.12|433.42|440.26|433.56|439.96|433.26|61
1686882900000|2023-06-16 02:35:00|440.16|433.46|439.9|433.2|440.22|433.52|439.9|433.2|59
1686883200000|2023-06-16 02:40:00|439.94|433.24|440|433.3|440|433.3|439.7|433|29
1686883500000|2023-06-16 02:45:00|440.02|433.32|440.5|433.8|440.5|433.8|439.98|433.28|62
1686883800000|2023-06-16 02:50:00|440.52|433.82|440.8|434.1|440.85|434.15|440.45|433.75|90
1686884100000|2023-06-16 02:55:00|440.82|434.12|440.91|434.21|440.98|434.28|440.8|434.1|128
1686884400000|2023-06-16 03:00:00|440.8|434.1|440.92|434.22|440.94|434.24|440.8|434.1|82
1686884700000|2023-06-16 03:05:00|440.9|434.2|440.7|434|440.95|434.25|440.7|434|85
1686885000000|2023-06-16 03:10:00|440.8|434.1|441.2|434.5|441.26|434.56|440.8|434.1|57
1686885300000|2023-06-16 03:15:00|441.22|434.52|441.24|434.54|441.56|434.86|441.1|434.4|143
1686885600000|2023-06-16 03:20:00|441.2|434.5|440.8|434.1|441.3|434.6|440.7|434|91
1686885900000|2023-06-16 03:25:00|440.9|434.2|440.9|434.2|440.9|434.2|440.7|434|5
1686886200000|2023-06-16 03:30:00|440.93|434.23|441.33|434.63|441.33|434.63|440.9|434.2|25
1686886500000|2023-06-16 03:35:00|441.31|434.61|441.4|434.7|441.42|434.72|441.2|434.5|37
1686886800000|2023-06-16 03:40:00|441.41|434.71|441.7|435|441.8|435.1|441.3|434.6|148
1686887100000|2023-06-16 03:45:00|441.7|435|441.6|434.9|441.7|435|441.6|434.9|2
1686887400000|2023-06-16 03:50:00|441.7|435|441.7|435|442.3|435.6|441.7|435|192
1686887700000|2023-06-16 03:55:00|441.72|435.02|441.2|434.5|441.9|435.2|441.2|434.5|95
1686888000000|2023-06-16 04:00:00|441.22|434.52|441.2|434.5|441.69|434.99|441.1|434.4|163
1686888300000|2023-06-16 04:05:00|441.25|434.55|441.5|434.8|441.51|434.81|440.9|434.2|153
1686888600000|2023-06-16 04:10:00|441.4|434.7|441.7|435|441.8|435.1|441.3|434.6|107
1686888900000|2023-06-16 04:15:00|441.75|435.05|442|435.3|442.29|435.59|441.5|434.8|199
1686889200000|2023-06-16 04:20:00|441.9|435.2|440.9|434.2|442.14|435.44|440.8|434.1|192
1686889500000|2023-06-16 04:25:00|440.95|434.25|440.68|433.98|440.95|434.25|440.67|433.97|167
1686889800000|2023-06-16 04:30:00|440.76|434.06|440.6|433.9|440.76|434.06|440.39|433.69|114
1686890100000|2023-06-16 04:35:00|440.61|433.91|439.9|433.2|440.61|433.91|439.9|433.2|291
1686890400000|2023-06-16 04:40:00|439.97|433.27|439.9|433.2|440.3|433.6|439.9|433.2|48
1686890700000|2023-06-16 04:45:00|439.85|433.15|440.4|433.7|440.5|433.8|439.65|432.95|51
1686891000000|2023-06-16 04:50:00|440.45|433.75|439.92|433.22|440.45|433.75|439.9|433.2|116
1686891300000|2023-06-16 04:55:00|439.95|433.25|440.24|433.54|440.3|433.6|439.9|433.2|186
1686891600000|2023-06-16 05:00:00|440.32|433.62|440.2|433.5|440.6|433.9|439.9|433.2|252
1686891900000|2023-06-16 05:05:00|440.27|433.57|440.8|434.1|441.24|434.54|440.2|433.5|344
1686892200000|2023-06-16 05:10:00|440.85|434.15|440.66|433.96|440.87|434.17|440.6|433.9|88
1686892500000|2023-06-16 05:15:00|440.6|433.9|440.61|433.91|440.87|434.17|440.6|433.9|211
1686892800000|2023-06-16 05:20:00|440.82|434.12|440.7|434|441.16|434.46|440.6|433.9|222
1686893100000|2023-06-16 05:25:00|440.6|433.9|440.6|433.9|440.76|434.06|440.6|433.9|66
1686893400000|2023-06-16 05:30:00|440.66|433.96|440.4|433.7|440.85|434.15|440.4|433.7|97
1686893700000|2023-06-16 05:35:00|440.45|433.75|440.9|434.2|440.93|434.23|440.45|433.75|161
1686894000000|2023-06-16 05:40:00|440.93|434.23|441.6|434.9|441.6|434.9|440.86|434.16|152
1686894300000|2023-06-16 05:45:00|441.59|434.89|441.31|434.61|441.6|434.9|441.3|434.6|114
1686894600000|2023-06-16 05:50:00|441.3|434.6|441.26|434.56|441.56|434.86|441.21|434.51|191
1686894900000|2023-06-16 05:55:00|441.3|434.6|442.22|435.52|442.37|435.67|441.23|434.53|151
1686895200000|2023-06-16 06:00:00|442.25|435.55|442.03|435.33|442.25|435.55|441.59|434.89|299
1686895500000|2023-06-16 06:05:00|442.07|435.37|442.3|435.6|442.37|435.67|442|435.3|123
1686895800000|2023-06-16 06:10:00|442.29|435.59|442.81|436.11|442.95|436.25|442.28|435.58|210
1686896100000|2023-06-16 06:15:00|442.82|436.12|442.03|435.33|442.87|436.17|441.8|435.1|232
1686896400000|2023-06-16 06:20:00|442.01|435.31|442.61|435.91|442.62|435.92|441.99|435.29|215
1686896700000|2023-06-16 06:25:00|442.62|435.92|442.59|435.89|442.62|435.92|442.4|435.7|96
1686897000000|2023-06-16 06:30:00|442.58|435.88|443.22|436.52|443.33|436.63|442.5|435.8|223
1686897300000|2023-06-16 06:35:00|443.21|436.51|443.1|436.4|443.31|436.61|443|436.3|232
1686897600000|2023-06-16 06:40:00|443.12|436.42|443.27|436.57|443.41|436.71|443|436.3|237
1686897900000|2023-06-16 06:45:00|443.21|436.51|442.83|436.13|443.24|436.54|442.6|435.9|225
1686898200000|2023-06-16 06:50:00|442.81|436.11|442.6|435.9|442.83|436.13|442.6|435.9|85
1686898500000|2023-06-16 06:55:00|442.59|435.89|442.6|435.9|442.62|435.92|442.5|435.8|117
1686898800000|2023-06-16 07:00:00|442.57|435.87|442.77|436.07|442.9|436.2|442.35|435.65|218
1686899100000|2023-06-16 07:05:00|442.8|436.1|442.7|436|443.01|436.31|442.53|435.83|167
1686899400000|2023-06-16 07:10:00|442.75|436.05|442.1|435.4|442.75|436.05|442.1|435.4|15
1686899700000|2023-06-16 07:15:00|442.09|435.39|441.4|434.7|442.12|435.42|441.4|434.7|42
1686900000000|2023-06-16 07:20:00|441.39|434.69|441.62|434.92|441.64|434.94|441.38|434.68|131
1686900300000|2023-06-16 07:25:00|441.63|434.93|441.6|434.9|441.75|435.05|441.15|434.45|165
1686900600000|2023-06-16 07:30:00|441.57|434.87|441.4|434.7|441.6|434.9|441.32|434.62|127
1686900900000|2023-06-16 07:35:00|441.35|434.65|440.89|434.19|441.35|434.65|440.74|434.04|163
1686901200000|2023-06-16 07:40:00|440.9|434.2|440.62|433.92|441.12|434.42|440.6|433.9|175
1686901500000|2023-06-16 07:45:00|440.64|433.94|440.91|434.21|441.1|434.4|440.6|433.9|185
1686901800000|2023-06-16 07:50:00|440.92|434.22|440.6|433.9|440.92|434.22|440.5|433.8|161
1686902100000|2023-06-16 07:55:00|440.62|433.92|440.72|434.02|440.87|434.17|440.5|433.8|121
1686902400000|2023-06-16 08:00:00|440.71|434.01|441.2|434.5|441.27|434.57|440.7|434|144
1686902700000|2023-06-16 08:05:00|441.21|434.51|441.4|434.7|441.43|434.73|441.15|434.45|162
1686903000000|2023-06-16 08:10:00|441.41|434.71|441.71|435.01|441.77|435.07|441.35|434.65|186
1686903300000|2023-06-16 08:15:00|441.7|435|442.32|435.62|442.32|435.62|441.4|434.7|237
1686903600000|2023-06-16 08:20:00|442.3|435.6|442.45|435.75|442.67|435.97|442.19|435.49|106
1686903900000|2023-06-16 08:25:00|442.5|435.8|442.65|435.95|442.65|435.95|442.45|435.75|5
1686904200000|2023-06-16 08:30:00|442.6|435.9|442.12|435.42|442.74|436.04|442.06|435.36|247
1686904500000|2023-06-16 08:35:00|442.1|435.4|441.46|434.76|442.15|435.45|441.4|434.7|233
1686904800000|2023-06-16 08:40:00|441.45|434.75|441.97|435.27|441.97|435.27|441.4|434.7|148
1686905100000|2023-06-16 08:45:00|442|435.3|441.68|434.98|442.28|435.58|441.68|434.98|123
1686905400000|2023-06-16 08:50:00|441.61|434.91|441.2|434.5|441.99|435.29|441.17|434.47|137
1686905700000|2023-06-16 08:55:00|441.17|434.47|441.1|434.4|441.3|434.6|441.05|434.35|173
1686906000000|2023-06-16 09:00:00|441.12|434.42|441.14|434.44|441.33|434.63|440.8|434.1|276
1686906300000|2023-06-16 09:05:00|441.12|434.42|441.88|435.18|441.94|435.24|441.1|434.4|167
1686906600000|2023-06-16 09:10:00|441.8|435.1|441.72|435.02|441.88|435.18|441.45|434.75|129
1686906900000|2023-06-16 09:15:00|441.74|435.04|442.08|435.38|442.13|435.43|441.7|435|183
1686907200000|2023-06-16 09:20:00|442.1|435.4|441.9|435.2|442.13|435.43|441.9|435.2|148
1686907500000|2023-06-16 09:25:00|441.94|435.24|441.12|434.42|442.04|435.34|441.09|434.39|224
1686907800000|2023-06-16 09:30:00|441.11|434.41|441.41|434.71|441.55|434.85|440.9|434.2|159
1686908100000|2023-06-16 09:35:00|441.4|434.7|441.5|434.8|441.5|434.8|441.39|434.69|81
1686908400000|2023-06-16 09:40:00|441.51|434.81|441.31|434.61|441.51|434.81|441.29|434.59|61
1686908700000|2023-06-16 09:45:00|441.3|434.6|441.4|434.7|441.48|434.78|441.29|434.59|74
1686909000000|2023-06-16 09:50:00|441.27|434.57|441.32|434.62|441.33|434.63|441.2|434.5|114
1686909300000|2023-06-16 09:55:00|441.31|434.61|441.2|434.5|441.33|434.63|441.19|434.49|138
1686909600000|2023-06-16 10:00:00|441.19|434.49|441.5|434.8|441.51|434.81|441.19|434.49|51
1686909900000|2023-06-16 10:05:00|441.51|434.81|441.16|434.46|441.73|435.03|441.06|434.36|216
1686910200000|2023-06-16 10:10:00|441.01|434.31|440.31|433.61|441.06|434.36|439.86|433.16|360
1686910500000|2023-06-16 10:15:00|440.3|433.6|439.46|432.76|440.3|433.6|439.25|432.55|279
1686910800000|2023-06-16 10:20:00|439.45|432.75|440.2|433.5|440.28|433.58|439.45|432.75|189
1686911100000|2023-06-16 10:25:00|440.18|433.48|440.1|433.4|440.2|433.5|439.76|433.06|147
1686911400000|2023-06-16 10:30:00|440.11|433.41|439.58|432.88|440.11|433.41|439.34|432.64|206
1686911700000|2023-06-16 10:35:00|439.59|432.89|440.17|433.47|440.17|433.47|439.5|432.8|135
1686912000000|2023-06-16 10:40:00|440.18|433.48|439.8|433.1|440.45|433.75|439.75|433.05|132
1686912300000|2023-06-16 10:45:00|439.83|433.13|439.7|433|440.04|433.34|439.65|432.95|128
1686912600000|2023-06-16 10:50:00|439.73|433.03|439.91|433.21|440.18|433.48|439.6|432.9|192
1686912900000|2023-06-16 10:55:00|439.9|433.2|439.38|432.68|439.92|433.22|439.29|432.59|57
1686913200000|2023-06-16 11:00:00|439.65|432.95|440.5|433.8|440.53|433.83|439.31|432.61|305
1686913500000|2023-06-16 11:05:00|440.53|433.83|440.18|433.48|440.6|433.9|440.05|433.35|119
1686913800000|2023-06-16 11:10:00|440.26|433.56|439.5|432.8|440.48|433.78|439.34|432.64|171
1686914100000|2023-06-16 11:15:00|439.54|432.84|439.36|432.66|439.83|433.13|438.99|432.29|325
1686914400000|2023-06-16 11:20:00|439.35|432.65|437.57|430.87|439.35|432.65|436.87|430.17|531
1686914700000|2023-06-16 11:25:00|437.51|430.81|436|429.3|437.96|431.26|435.05|428.35|596
1686915000000|2023-06-16 11:30:00|435.95|429.25|435.6|428.9|436.96|430.26|434.8|428.1|488
1686915300000|2023-06-16 11:35:00|435.55|428.85|435.4|428.7|436.58|429.88|435.4|428.7|615
1686915600000|2023-06-16 11:40:00|435.2|428.5|436.13|429.43|436.36|429.66|435.2|428.5|532
1686915900000|2023-06-16 11:45:00|436.18|429.48|436.95|430.25|437.26|430.56|436.1|429.4|535
1686916200000|2023-06-16 11:50:00|436.85|430.15|436.61|429.91|437.18|430.48|436.3|429.6|475
1686916500000|2023-06-16 11:55:00|436.68|429.98|437.75|431.05|438|431.3|436.6|429.9|357
1686916800000|2023-06-16 12:00:00|437.6|430.9|438.85|432.15|438.88|432.18|437.3|430.6|293
1686917100000|2023-06-16 12:05:00|438.9|432.2|439.55|432.85|439.64|432.94|438.8|432.1|166
1686917400000|2023-06-16 12:10:00|439.5|432.8|439.87|433.17|440.08|433.38|439.5|432.8|238
1686917700000|2023-06-16 12:15:00|439.85|433.15|440.69|433.99|440.87|434.17|439.76|433.06|206
1686918000000|2023-06-16 12:20:00|440.71|434.01|440.59|433.89|441.08|434.38|440.15|433.45|236
1686918300000|2023-06-16 12:25:00|440.67|433.97|440.72|434.02|441.1|434.4|440.67|433.97|196
1686918600000|2023-06-16 12:30:00|440.74|434.04|441.25|434.55|441.28|434.58|440.45|433.75|139
1686918900000|2023-06-16 12:35:00|441.35|434.65|441|434.3|441.66|434.96|440.8|434.1|208
1686919200000|2023-06-16 12:40:00|441.05|434.35|441.85|435.15|441.85|435.15|440.99|434.29|272
1686919500000|2023-06-16 12:45:00|441.88|435.18|439.15|432.45|441.88|435.18|438.97|432.27|311
1686919800000|2023-06-16 12:50:00|439.2|432.5|438.74|432.04|439.62|432.92|438.66|431.96|255
1686920100000|2023-06-16 12:55:00|438.79|432.09|438.71|432.01|439.26|432.56|438.6|431.9|274
1686920400000|2023-06-16 13:00:00|438.76|432.06|439|432.3|439.56|432.86|438.32|431.62|388
1686920700000|2023-06-16 13:05:00|439.01|432.31|437.87|431.17|439.06|432.36|437.6|430.9|306
1686921000000|2023-06-16 13:10:00|437.88|431.18|438.05|431.35|438.5|431.8|437.7|431|263
1686921300000|2023-06-16 13:15:00|438|431.3|438.46|431.76|438.55|431.85|437.88|431.18|254
1686921600000|2023-06-16 13:20:00|438.47|431.77|438.11|431.41|438.49|431.79|437.98|431.28|137
1686921900000|2023-06-16 13:25:00|438.16|431.46|438.26|431.56|438.52|431.82|437.37|430.67|396
1686922200000|2023-06-16 13:30:00|438.25|431.55|437.29|430.59|438.25|431.55|436.7|430|602
1686922500000|2023-06-16 13:35:00|437.3|430.6|436.92|430.22|437.39|430.69|436.55|429.85|415
1686922800000|2023-06-16 13:40:00|436.97|430.27|436.93|430.23|437.02|430.32|436.5|429.8|413
1686923100000|2023-06-16 13:45:00|436.96|430.26|437.5|430.8|437.57|430.87|436.4|429.7|375
1686923400000|2023-06-16 13:50:00|437.6|430.9|437.61|430.91|438.03|431.33|437.48|430.78|224
1686923700000|2023-06-16 13:55:00|437.63|430.93|436.8|430.1|437.85|431.15|436.7|430|429
1686924000000|2023-06-16 14:00:00|437.05|430.35|437.98|431.28|438.1|431.4|436.79|430.09|539
1686924300000|2023-06-16 14:05:00|438.02|431.32|438.13|431.43|438.18|431.48|437.36|430.66|491
1686924600000|2023-06-16 14:10:00|438.18|431.48|437.5|430.8|438.32|431.62|437.5|430.8|263
1686924900000|2023-06-16 14:15:00|437.55|430.85|436.93|430.23|437.58|430.88|436.9|430.2|345
1686925200000|2023-06-16 14:20:00|436.96|430.26|436.5|429.8|436.96|430.26|436.47|429.77|333
1686925500000|2023-06-16 14:25:00|436.52|429.82|436.1|429.4|436.55|429.85|435.8|429.1|286
1686925800000|2023-06-16 14:30:00|436.21|429.51|436.81|430.11|437.23|430.53|436.1|429.4|329
1686926100000|2023-06-16 14:35:00|436.82|430.12|436.01|429.31|437|430.3|435.7|429|301
1686926400000|2023-06-16 14:40:00|436.05|429.35|435.65|428.95|436.33|429.63|435.6|428.9|260
1686926700000|2023-06-16 14:45:00|435.6|428.9|434.16|427.46|435.63|428.93|430.8|424.1|743
1686927000000|2023-06-16 14:50:00|434.06|427.36|434.03|427.33|434.75|428.05|433.5|426.8|707
1686927300000|2023-06-16 14:55:00|434.01|427.31|438.14|431.44|439.05|432.35|433.9|427.2|803
1686927600000|2023-06-16 15:00:00|438.12|431.42|437.09|430.39|439.48|432.78|436.95|430.25|805
1686927900000|2023-06-16 15:05:00|437.08|430.38|436.8|430.1|437.61|430.91|436.4|429.7|660
1686928200000|2023-06-16 15:10:00|436.76|430.06|438.27|431.57|438.72|432.02|436.41|429.71|615
1686928500000|2023-06-16 15:15:00|438.21|431.51|437.87|431.17|439.02|432.32|437.47|430.77|516
1686928800000|2023-06-16 15:20:00|437.88|431.18|438.74|432.04|439.03|432.33|437.88|431.18|423
1686929100000|2023-06-16 15:25:00|438.76|432.06|439.63|432.93|439.72|433.02|438.74|432.04|511
1686929400000|2023-06-16 15:30:00|439.59|432.89|438.6|431.9|439.76|433.06|438|431.3|372
1686929700000|2023-06-16 15:35:00|438.57|431.87|438.4|431.7|438.85|432.15|438|431.3|415
1686930000000|2023-06-16 15:40:00|438.48|431.78|437.47|430.77|438.58|431.88|437.4|430.7|278
1686930300000|2023-06-16 15:45:00|437.42|430.72|436.37|429.67|438.26|431.56|436.36|429.66|376
1686930600000|2023-06-16 15:50:00|436.35|429.65|437.42|430.72|437.42|430.72|436.35|429.65|388
1686930900000|2023-06-16 15:55:00|437.43|430.73|440.79|434.09|441.15|434.45|437.2|430.5|564
1686931200000|2023-06-16 16:00:00|440.76|434.06|440.96|434.26|441.35|434.65|440.25|433.55|583
1686931500000|2023-06-16 16:05:00|440.91|434.21|440.88|434.18|441.23|434.53|440.37|433.67|414
1686931800000|2023-06-16 16:10:00|440.93|434.23|440.17|433.47|441.33|434.63|440.11|433.41|413
1686932100000|2023-06-16 16:15:00|440.18|433.48|441.1|434.4|441.4|434.7|440.1|433.4|388
1686932400000|2023-06-16 16:20:00|441.15|434.45|440.57|433.87|441.4|434.7|440.36|433.66|387
1686932700000|2023-06-16 16:25:00|440.56|433.86|439.47|432.77|440.57|433.87|439.26|432.56|331
1686933000000|2023-06-16 16:30:00|439.42|432.72|439.19|432.49|439.97|433.27|439.09|432.39|381
1686933300000|2023-06-16 16:35:00|439.22|432.52|440.17|433.47|440.25|433.55|439|432.3|281
1686933600000|2023-06-16 16:40:00|440.2|433.5|440.1|433.4|440.46|433.76|439.9|433.2|265
1686933900000|2023-06-16 16:45:00|440|433.3|440.88|434.18|441.09|434.39|439.9|433.2|361
1686934200000|2023-06-16 16:50:00|440.89|434.19|440.98|434.28|441.07|434.37|440.35|433.65|297
1686934500000|2023-06-16 16:55:00|441.02|434.32|441.8|435.1|442.4|435.7|440.94|434.24|499
1686934800000|2023-06-16 17:00:00|441.68|434.98|442.33|435.63|442.45|435.75|441.54|434.84|458
1686935100000|2023-06-16 17:05:00|442.29|435.59|443.8|437.1|443.82|437.12|442.23|435.53|584
1686935400000|2023-06-16 17:10:00|443.78|437.08|443.27|436.57|444.03|437.33|442.25|435.55|534
1686935700000|2023-06-16 17:15:00|443.26|436.56|444.11|437.41|444.2|437.5|443.15|436.45|515
1686936000000|2023-06-16 17:20:00|444.13|437.43|446.1|439.4|446.33|439.63|443.87|437.17|743
1686936300000|2023-06-16 17:25:00|446.13|439.43|445.6|438.9|446.15|439.45|445.31|438.61|455
1686936600000|2023-06-16 17:30:00|445.5|438.8|444.75|438.05|445.95|439.25|444.6|437.9|469
1686936900000|2023-06-16 17:35:00|444.8|438.1|445.5|438.8|445.98|439.28|444.55|437.85|350
1686937200000|2023-06-16 17:40:00|445.47|438.77|444.9|438.2|445.87|439.17|444.8|438.1|336
1686937500000|2023-06-16 17:45:00|444.95|438.25|445.16|438.46|445.62|438.92|444.8|438.1|443
1686937800000|2023-06-16 17:50:00|445.27|438.57|445.93|439.23|446.31|439.61|445.2|438.5|531
1686938100000|2023-06-16 17:55:00|445.9|439.2|445.8|439.1|446.1|439.4|445.6|438.9|420
1686938400000|2023-06-16 18:00:00|445.9|439.2|446.3|439.6|446.34|439.64|445|438.3|526
1686938700000|2023-06-16 18:05:00|446.33|439.63|448.95|442.25|450.1|443.4|446.2|439.5|657
1686939000000|2023-06-16 18:10:00|448.9|442.2|449.03|442.33|449.55|442.85|448.55|441.85|594
1686939300000|2023-06-16 18:15:00|449|442.3|447.46|440.76|449.46|442.76|447.3|440.6|631
1686939600000|2023-06-16 18:20:00|447.4|440.7|447.5|440.8|448.4|441.7|447.1|440.4|492
1686939900000|2023-06-16 18:25:00|447.3|440.6|446.1|439.4|447.5|440.8|445.8|439.1|100
1686940200000|2023-06-16 18:30:00|446.15|439.45|445.85|439.15|446.4|439.7|445.5|438.8|154
1686940500000|2023-06-16 18:35:00|445.9|439.2|446.9|440.2|446.9|440.2|445.8|439.1|179
1686940800000|2023-06-16 18:40:00|446.8|440.1|446.8|440.1|447.2|440.5|446.7|440|160
1686941100000|2023-06-16 18:45:00|446.75|440.05|446.8|440.1|447.29|440.59|446.6|439.9|303
1686941400000|2023-06-16 18:50:00|447|440.3|445.9|439.2|447.2|440.5|445.9|439.2|358
1686941700000|2023-06-16 18:55:00|445.95|439.25|445.15|438.45|446.1|439.4|445.15|438.45|242
1686942000000|2023-06-16 19:00:00|445.1|438.4|445.8|439.1|446|439.3|445.1|438.4|178
1686942300000|2023-06-16 19:05:00|445.82|439.12|444.3|437.6|446.15|439.45|444.1|437.4|380
1686942600000|2023-06-16 19:10:00|444.25|437.55|443.45|436.75|444.5|437.8|443.4|436.7|57
1686942900000|2023-06-16 19:15:00|443.5|436.8|444.2|437.5|444.5|437.8|443.5|436.8|112
1686943200000|2023-06-16 19:20:00|444.25|437.55|444.45|437.75|444.5|437.8|443.9|437.2|269
1686943500000|2023-06-16 19:25:00|444.4|437.7|445|438.3|445.1|438.4|444.4|437.7|234
1686943800000|2023-06-16 19:30:00|445.05|438.35|445.9|439.2|445.9|439.2|445.05|438.35|180
1686944100000|2023-06-16 19:35:00|445.84|439.14|446.15|439.45|446.2|439.5|445.8|439.1|174
1686944400000|2023-06-16 19:40:00|446.14|439.44|445.1|438.4|446.2|439.5|445|438.3|133
1686944700000|2023-06-16 19:45:00|445.04|438.34|444.93|438.23|445.09|438.39|444.6|437.9|209
1686945000000|2023-06-16 19:50:00|444.9|438.2|445|438.3|445.05|438.35|444.7|438|123
1686945600000|2023-06-16 20:00:00|445.2|438.5|444.95|438.25|446.28|439.58|444.9|438.2|308
1686945900000|2023-06-16 20:05:00|444.91|438.21|445.4|438.7|445.4|438.7|444.7|438|273
1686946200000|2023-06-16 20:10:00|445.5|438.8|445.15|438.45|445.5|438.8|444.9|438.2|114
1686946500000|2023-06-16 20:15:00|445.2|438.5|444.82|438.12|445.59|438.89|444.7|438|184
1686946800000|2023-06-16 20:20:00|444.81|438.11|444.81|438.11|444.88|438.18|444.8|438.1|152
1686947100000|2023-06-16 20:25:00|444.83|438.13|444.61|437.91|445.16|438.46|444.4|437.7|181
1686947400000|2023-06-16 20:30:00|444.8|438.1|444.6|437.9|444.85|438.15|444.45|437.75|171
1686947700000|2023-06-16 20:35:00|444.64|437.94|444.87|438.17|445.09|438.39|444.6|437.9|198
1686948000000|2023-06-16 20:40:00|444.9|438.2|444.8|438.1|445.08|438.38|444.7|438|189
1686948300000|2023-06-16 20:45:00|444.85|438.15|444.5|437.8|444.9|438.2|444.5|437.8|9
1686948600000|2023-06-16 20:50:00|444.75|438.05|444.98|438.28|445.4|438.7|444.53|437.83|242
1686948900000|2023-06-16 20:55:00|444.9|438.2|445|438.3|445.1|438.4|444.8|438.1|152
1686985200000|2023-06-17 07:00:00|454.84|448.14|453.99|447.29|455.1|448.4|453.84|447.14|244
1686985500000|2023-06-17 07:05:00|454|447.3|454.19|447.49|454.49|447.79|453.97|447.27|121
1686985800000|2023-06-17 07:10:00|454.18|447.48|454.55|447.85|454.64|447.94|454.09|447.39|69
1686986100000|2023-06-17 07:15:00|454.49|447.79|454.9|448.2|454.93|448.23|454.39|447.69|103
1686986400000|2023-06-17 07:20:00|454.95|448.25|454.43|447.73|455.04|448.34|454.35|447.65|95
1686986700000|2023-06-17 07:25:00|454.44|447.74|455|448.3|455|448.3|454.18|447.48|146
1686987000000|2023-06-17 07:30:00|454.89|448.19|454.73|448.03|455.05|448.35|454.52|447.82|132
1686987300000|2023-06-17 07:35:00|454.74|448.04|453.57|446.87|454.75|448.05|453.49|446.79|216
1686987600000|2023-06-17 07:40:00|453.53|446.83|454|447.3|454.02|447.32|453.49|446.79|165
1686987900000|2023-06-17 07:45:00|454.02|447.32|453.74|447.04|454.22|447.52|453.6|446.9|139
1686988200000|2023-06-17 07:50:00|453.7|447|453.58|446.88|453.95|447.25|452.72|446.02|137
1686988500000|2023-06-17 07:55:00|453.54|446.84|454.13|447.43|454.14|447.44|453.39|446.69|95
1686988800000|2023-06-17 08:00:00|454.14|447.44|454.26|447.56|454.83|448.13|454.14|447.44|160
1686989100000|2023-06-17 08:05:00|454.25|447.55|453.78|447.08|454.26|447.56|453.78|447.08|121
1686989400000|2023-06-17 08:10:00|453.75|447.05|454.08|447.38|454.09|447.39|453.7|447|64
1686989700000|2023-06-17 08:15:00|454.1|447.4|453.55|446.85|454.12|447.42|453.54|446.84|68
1686990000000|2023-06-17 08:20:00|453.58|446.88|453.83|447.13|453.88|447.18|453.43|446.73|64
1686990300000|2023-06-17 08:25:00|453.84|447.14|453.84|447.14|454.08|447.38|453.58|446.88|82
1686990600000|2023-06-17 08:30:00|453.83|447.13|453.89|447.19|453.95|447.25|453.7|447|47
1686990900000|2023-06-17 08:35:00|453.92|447.22|454|447.3|454.1|447.4|453.78|447.08|41
1686991200000|2023-06-17 08:40:00|454.06|447.36|453.51|446.81|454.34|447.64|453.2|446.5|94
1686991500000|2023-06-17 08:45:00|453.55|446.85|453.6|446.9|453.84|447.14|453.39|446.69|160
1686991800000|2023-06-17 08:50:00|453.57|446.87|454.17|447.47|454.37|447.67|453.35|446.65|132
1686992100000|2023-06-17 08:55:00|454.16|447.46|455.34|448.64|455.71|449.01|454.15|447.45|224
1686992400000|2023-06-17 09:00:00|455.33|448.63|455.04|448.34|455.34|448.64|454.97|448.27|103
1686992700000|2023-06-17 09:05:00|455.05|448.35|455.26|448.56|455.26|448.56|454.65|447.95|142
1686993000000|2023-06-17 09:10:00|455.24|448.54|455.2|448.5|455.31|448.61|455.1|448.4|111
1686993300000|2023-06-17 09:15:00|455.23|448.53|454.83|448.13|455.24|448.54|454.41|447.71|149
1686993600000|2023-06-17 09:20:00|454.84|448.14|455.2|448.5|455.25|448.55|454.65|447.95|135
1686993900000|2023-06-17 09:25:00|455.18|448.48|455.81|449.11|455.93|449.23|455.18|448.48|125
1686994200000|2023-06-17 09:30:00|455.8|449.1|456.33|449.63|456.46|449.76|455.62|448.92|74
1686994500000|2023-06-17 09:35:00|456.32|449.62|456.19|449.49|456.47|449.77|455.87|449.17|167
1686994800000|2023-06-17 09:40:00|456.21|449.51|456.4|449.7|456.41|449.71|456.1|449.4|87
1686995100000|2023-06-17 09:45:00|456.41|449.71|456.01|449.31|456.41|449.71|455.9|449.2|96
1686995400000|2023-06-17 09:50:00|456|449.3|456.04|449.34|456.06|449.36|455.92|449.22|30
1686995700000|2023-06-17 09:55:00|456.03|449.33|455.91|449.21|456.03|449.33|455.66|448.96|100
1686996000000|2023-06-17 10:00:00|455.86|449.16|455.86|449.16|456.25|449.55|455.84|449.14|86
1686996300000|2023-06-17 10:05:00|455.9|449.2|456.61|449.91|456.61|449.91|455.8|449.1|110
1686996600000|2023-06-17 10:10:00|456.64|449.94|456.19|449.49|456.93|450.23|456.19|449.49|84
1686996900000|2023-06-17 10:15:00|456.22|449.52|456.3|449.6|456.5|449.8|456.21|449.51|55
1686997200000|2023-06-17 10:20:00|456.24|449.54|456.3|449.6|456.44|449.74|456.12|449.42|56
1686997500000|2023-06-17 10:25:00|456.33|449.63|456.35|449.65|456.35|449.65|456.22|449.52|18
1686997800000|2023-06-17 10:30:00|456.29|449.59|456.1|449.4|456.35|449.65|455.69|448.99|51
1686998100000|2023-06-17 10:35:00|456.13|449.43|455.8|449.1|456.13|449.43|455.65|448.95|56
1686998400000|2023-06-17 10:40:00|455.81|449.11|455.39|448.69|456.03|449.33|455.37|448.67|61
1686998700000|2023-06-17 10:45:00|455.4|448.7|455.3|448.6|455.74|449.04|455.2|448.5|100
1686999000000|2023-06-17 10:50:00|455.27|448.57|455.5|448.8|455.58|448.88|455.09|448.39|73
1686999300000|2023-06-17 10:55:00|455.51|448.81|455.4|448.7|455.51|448.81|455.21|448.51|55
1686999600000|2023-06-17 11:00:00|455.41|448.71|454.81|448.11|455.54|448.84|454.63|447.93|105
1686999900000|2023-06-17 11:05:00|454.73|448.03|455.23|448.53|455.26|448.56|454.7|448|78
1687000200000|2023-06-17 11:10:00|455.2|448.5|455.8|449.1|455.87|449.17|455.2|448.5|100
1687000500000|2023-06-17 11:15:00|455.72|449.02|455.73|449.03|455.78|449.08|455.62|448.92|35
1687000800000|2023-06-17 11:20:00|455.74|449.04|455.66|448.96|455.75|449.05|454.06|447.36|268
1687001100000|2023-06-17 11:25:00|455.65|448.95|455.7|449|455.83|449.13|455.43|448.73|168
1687001400000|2023-06-17 11:30:00|455.67|448.97|457|450.3|457|450.3|455.67|448.97|120
1687001700000|2023-06-17 11:35:00|456.99|450.29|455.51|448.81|457|450.3|455.51|448.81|204
1687002000000|2023-06-17 11:40:00|455.53|448.83|456.22|449.52|456.34|449.64|455.33|448.63|291
1687002300000|2023-06-17 11:45:00|456.2|449.5|457.11|450.41|457.22|450.52|456.07|449.37|145
1687002600000|2023-06-17 11:50:00|457.1|450.4|457.39|450.69|457.4|450.7|457.06|450.36|115
1687002900000|2023-06-17 11:55:00|457.4|450.7|457.01|450.31|457.61|450.91|457|450.3|54
1687003200000|2023-06-17 12:00:00|457|450.3|457.82|451.12|458.4|451.7|456.3|449.6|353
1687003500000|2023-06-17 12:05:00|457.83|451.13|458.31|451.61|458.58|451.88|457.51|450.81|212
1687003800000|2023-06-17 12:10:00|458.3|451.6|458.6|451.9|458.96|452.26|458.17|451.47|182
1687004100000|2023-06-17 12:15:00|458.59|451.89|458.8|452.1|458.81|452.11|458.36|451.66|78
1687004400000|2023-06-17 12:20:00|458.81|452.11|458.7|452|459.08|452.38|458.66|451.96|74
1687004700000|2023-06-17 12:25:00|458.68|451.98|458.2|451.5|458.68|451.98|458.19|451.49|66
1687005000000|2023-06-17 12:30:00|458.19|451.49|457.8|451.1|458.19|451.49|457.4|450.7|87
1687005300000|2023-06-17 12:35:00|457.77|451.07|457.78|451.08|458.08|451.38|457.75|451.05|104
1687005600000|2023-06-17 12:40:00|457.8|451.1|457.81|451.11|457.9|451.2|457.6|450.9|52
1687005900000|2023-06-17 12:45:00|457.82|451.12|457.88|451.18|458.02|451.32|457.69|450.99|34
1687006200000|2023-06-17 12:50:00|457.87|451.17|457.4|450.7|458.12|451.42|457.27|450.57|97
1687006500000|2023-06-17 12:55:00|457.39|450.69|457.4|450.7|457.55|450.85|457.3|450.6|33
1687006800000|2023-06-17 13:00:00|457.41|450.71|457.46|450.76|457.85|451.15|457.33|450.63|118
1687007100000|2023-06-17 13:05:00|457.47|450.77|457.12|450.42|457.47|450.77|457.04|450.34|90
1687007400000|2023-06-17 13:10:00|457.13|450.43|457.85|451.15|457.99|451.29|456.98|450.28|110
1687007700000|2023-06-17 13:15:00|457.84|451.14|457.46|450.76|457.85|451.15|457.33|450.63|95
1687008000000|2023-06-17 13:20:00|457.41|450.71|457.6|450.9|457.77|451.07|457.41|450.71|77
1687008300000|2023-06-17 13:25:00|457.63|450.93|457.5|450.8|457.63|450.93|457.44|450.74|28
1687008600000|2023-06-17 13:30:00|457.6|450.9|457.97|451.27|458.01|451.31|457.6|450.9|25
1687008900000|2023-06-17 13:35:00|457.87|451.17|457.75|451.05|457.87|451.17|457.59|450.89|92
1687009200000|2023-06-17 13:40:00|457.74|451.04|457.51|450.81|457.74|451.04|457.3|450.6|48
1687009500000|2023-06-17 13:45:00|457.5|450.8|457.77|451.07|457.78|451.08|457.19|450.49|94
1687009800000|2023-06-17 13:50:00|457.79|451.09|457.17|450.47|458.01|451.31|456.7|450|138
1687010100000|2023-06-17 13:55:00|457.2|450.5|457.65|450.95|457.65|450.95|457.14|450.44|135
1687010400000|2023-06-17 14:00:00|457.62|450.92|457.41|450.71|457.9|451.2|456.81|450.11|131
1687010700000|2023-06-17 14:05:00|457.45|450.75|457.52|450.82|457.71|451.01|457.4|450.7|71
1687011000000|2023-06-17 14:10:00|457.51|450.81|457.09|450.39|457.74|451.04|457.08|450.38|100
1687011300000|2023-06-17 14:15:00|457.1|450.4|456.29|449.59|457.13|450.43|455.95|449.25|251
1687011600000|2023-06-17 14:20:00|456.3|449.6|456.34|449.64|456.71|450.01|456.25|449.55|196
1687011900000|2023-06-17 14:25:00|456.32|449.62|454.99|448.29|456.32|449.62|454.99|448.29|271
1687012200000|2023-06-17 14:30:00|455|448.3|455.63|448.93|455.91|449.21|455|448.3|216
1687012500000|2023-06-17 14:35:00|455.62|448.92|455.56|448.86|455.9|449.2|455.46|448.76|95
1687012800000|2023-06-17 14:40:00|455.55|448.85|455.7|449|455.7|449|454.99|448.29|105
1687013100000|2023-06-17 14:45:00|455.69|448.99|455.76|449.06|455.95|449.25|455.4|448.7|77
1687013400000|2023-06-17 14:50:00|455.78|449.08|455.89|449.19|455.89|449.19|455.68|448.98|37
1687013700000|2023-06-17 14:55:00|455.9|449.2|455.29|448.59|455.9|449.2|455.25|448.55|38
1687014000000|2023-06-17 15:00:00|455.27|448.57|455.62|448.92|456.11|449.41|455.05|448.35|107
1687014300000|2023-06-17 15:05:00|455.64|448.94|455.6|448.9|455.65|448.95|455.1|448.4|95
1687014600000|2023-06-17 15:10:00|455.59|448.89|455.04|448.34|455.7|449|454.7|448|124
1687014900000|2023-06-17 15:15:00|455.06|448.36|455.76|449.06|455.84|449.14|452.85|446.15|477
1687015200000|2023-06-17 15:20:00|455.75|449.05|456.41|449.71|457.34|450.64|455.7|449|301
1687015500000|2023-06-17 15:25:00|456.4|449.7|456.42|449.72|457.11|450.41|456.37|449.67|152
1687015800000|2023-06-17 15:30:00|456.45|449.75|456.32|449.62|457.15|450.45|456.19|449.49|257
1687016100000|2023-06-17 15:35:00|456.35|449.65|456.34|449.64|456.61|449.91|455.09|448.39|367
1687016400000|2023-06-17 15:40:00|456.32|449.62|457.02|450.32|457.28|450.58|456.31|449.61|148
1687016700000|2023-06-17 15:45:00|457.03|450.33|457.87|451.17|458.01|451.31|457.03|450.33|155
1687017000000|2023-06-17 15:50:00|457.89|451.19|458.2|451.5|458.29|451.59|457.67|450.97|199
1687017300000|2023-06-17 15:55:00|458.21|451.51|458.66|451.96|458.89|452.19|458.21|451.51|129
1687017600000|2023-06-17 16:00:00|458.65|451.95|458.72|452.02|459.95|453.25|458.45|451.75|290
1687017900000|2023-06-17 16:05:00|458.71|452.01|457.79|451.09|458.8|452.1|457.5|450.8|209
1687018200000|2023-06-17 16:10:00|457.81|451.11|458.53|451.83|459.47|452.77|457.81|451.11|226
1687018500000|2023-06-17 16:15:00|458.54|451.84|458.3|451.6|458.97|452.27|458.3|451.6|188
1687018800000|2023-06-17 16:20:00|458.32|451.62|457.9|451.2|458.41|451.71|457.9|451.2|72
1687019100000|2023-06-17 16:25:00|457.91|451.21|458.41|451.71|458.41|451.71|457.72|451.02|73
1687019400000|2023-06-17 16:30:00|458.38|451.68|458.03|451.33|458.4|451.7|457.91|451.21|62
1687019700000|2023-06-17 16:35:00|458.01|451.31|458.18|451.48|458.37|451.67|457.93|451.23|46
1687020000000|2023-06-17 16:40:00|458.17|451.47|457.86|451.16|458.17|451.47|457.6|450.9|56
1687020300000|2023-06-17 16:45:00|457.74|451.04|458.36|451.66|458.36|451.66|457.57|450.87|87
1687020600000|2023-06-17 16:50:00|458.38|451.68|459|452.3|459.01|452.31|458.38|451.68|73
1687020900000|2023-06-17 16:55:00|459.01|452.31|458.88|452.18|459.21|452.51|458.65|451.95|118
1687021200000|2023-06-17 17:00:00|458.87|452.17|458.91|452.21|459.15|452.45|458.63|451.93|70
1687021500000|2023-06-17 17:05:00|458.9|452.2|459.14|452.44|459.34|452.64|458.9|452.2|51
1687021800000|2023-06-17 17:10:00|459.15|452.45|459.1|452.4|459.19|452.49|458.84|452.14|42
1687022100000|2023-06-17 17:15:00|459.05|452.35|459.31|452.61|459.4|452.7|459.05|452.35|69
1687022400000|2023-06-17 17:20:00|459.3|452.6|459.21|452.51|459.32|452.62|459.12|452.42|45
1687022700000|2023-06-17 17:25:00|459.17|452.47|458.95|452.25|459.28|452.58|458.79|452.09|69
1687023000000|2023-06-17 17:30:00|458.96|452.26|458.5|451.8|458.96|452.26|458.4|451.7|73
1687023300000|2023-06-17 17:35:00|458.42|451.72|457.37|450.67|458.5|451.8|457.16|450.46|204
1687023600000|2023-06-17 17:40:00|457.36|450.66|457.45|450.75|457.71|451.01|457.16|450.46|184
1687023900000|2023-06-17 17:45:00|457.46|450.76|457.07|450.37|457.67|450.97|457.07|450.37|76
1687024200000|2023-06-17 17:50:00|457.08|450.38|456.51|449.81|457.35|450.65|456.5|449.8|166
1687024500000|2023-06-17 17:55:00|456.52|449.82|456.76|450.06|456.85|450.15|456.52|449.82|90
1687024800000|2023-06-17 18:00:00|456.72|450.02|457.31|450.61|457.31|450.61|456.67|449.97|102
1687025100000|2023-06-17 18:05:00|457.34|450.64|457.51|450.81|458.02|451.32|457.34|450.64|150
1687025400000|2023-06-17 18:10:00|457.49|450.79|457.35|450.65|457.51|450.81|457.19|450.49|71
1687025700000|2023-06-17 18:15:00|457.36|450.66|457.33|450.63|457.43|450.73|457.02|450.32|103
1687026000000|2023-06-17 18:20:00|457.37|450.67|457.2|450.5|457.38|450.68|457.2|450.5|33
1687026300000|2023-06-17 18:25:00|457.12|450.42|457.2|450.5|457.32|450.62|457.12|450.42|35
1687026600000|2023-06-17 18:30:00|457.22|450.52|457.76|451.06|458.47|451.77|457.2|450.5|153
1687026900000|2023-06-17 18:35:00|457.77|451.07|456.97|450.27|457.77|451.07|456.88|450.18|206
1687027200000|2023-06-17 18:40:00|456.98|450.28|456.85|450.15|457|450.3|456.75|450.05|131
1687027500000|2023-06-17 18:45:00|456.84|450.14|456.81|450.11|456.85|450.15|456.51|449.81|130
1687027800000|2023-06-17 18:50:00|456.79|450.09|457.01|450.31|457.03|450.33|456.69|449.99|74
1687028100000|2023-06-17 18:55:00|456.99|450.29|455.97|449.27|457.01|450.31|455.89|449.19|60
1687028400000|2023-06-17 19:00:00|456|449.3|455.59|448.89|456|449.3|455.59|448.89|53
1687028700000|2023-06-17 19:05:00|455.66|448.96|455.56|448.86|455.66|448.96|454.77|448.07|147
1687029000000|2023-06-17 19:10:00|455.58|448.88|455.6|448.9|455.81|449.11|455.35|448.65|63
1687029300000|2023-06-17 19:15:00|455.5|448.8|455.12|448.42|455.78|449.08|455.1|448.4|110
1687029600000|2023-06-17 19:20:00|455.11|448.41|454.93|448.23|455.15|448.45|454.79|448.09|76
1687029900000|2023-06-17 19:25:00|454.96|448.26|455.3|448.6|455.32|448.62|454.93|448.23|26
1687030200000|2023-06-17 19:30:00|455.08|448.38|454.86|448.16|455.19|448.49|454.86|448.16|38
1687030500000|2023-06-17 19:35:00|454.79|448.09|455.01|448.31|455.01|448.31|454.79|448.09|27
1687030800000|2023-06-17 19:40:00|455.04|448.34|454.44|447.74|455.13|448.43|454.44|447.74|74
1687031100000|2023-06-17 19:45:00|454.49|447.79|454.5|447.8|454.51|447.81|454.05|447.35|97
1687031400000|2023-06-17 19:50:00|454.44|447.74|454.3|447.6|454.5|447.8|454|447.3|36
1687031700000|2023-06-17 19:55:00|454.32|447.62|454.95|448.25|455.07|448.37|454.3|447.6|67
1687032000000|2023-06-17 20:00:00|454.94|448.24|454.94|448.24|455.17|448.47|454.35|447.65|175
1687032300000|2023-06-17 20:05:00|454.95|448.25|455.56|448.86|455.6|448.9|454.95|448.25|92
1687032600000|2023-06-17 20:10:00|455.49|448.79|455.66|448.96|455.76|449.06|455.45|448.75|61
1687032900000|2023-06-17 20:15:00|455.7|449|455.71|449.01|455.76|449.06|455.5|448.8|79
1687033200000|2023-06-17 20:20:00|455.74|449.04|455.61|448.91|455.76|449.06|455.29|448.59|68
1687033500000|2023-06-17 20:25:00|455.59|448.89|455.73|449.03|455.73|449.03|455.41|448.71|34
1687033800000|2023-06-17 20:30:00|455.72|449.02|454.44|447.74|455.72|449.02|454.02|447.32|196
1687034100000|2023-06-17 20:35:00|454.45|447.75|455.18|448.48|455.2|448.5|454.28|447.58|175
1687034400000|2023-06-17 20:40:00|455.2|448.5|455.22|448.52|455.47|448.77|454.9|448.2|87
1687034700000|2023-06-17 20:45:00|455.21|448.51|455.64|448.94|455.69|448.99|454.9|448.2|103
1687035000000|2023-06-17 20:50:00|455.67|448.97|455.87|449.17|456.1|449.4|455.61|448.91|83
1687035300000|2023-06-17 20:55:00|455.93|449.23|455.9|449.2|455.96|449.26|455.79|449.09|46
1687035600000|2023-06-17 21:00:00|455.99|449.29|456.1|449.4|456.21|449.51|455.95|449.25|40
1687035900000|2023-06-17 21:05:00|456.09|449.39|456.17|449.47|456.38|449.68|455.91|449.21|50
1687036200000|2023-06-17 21:10:00|456.18|449.48|455.79|449.09|456.18|449.48|455.5|448.8|66
1687036500000|2023-06-17 21:15:00|455.81|449.11|455.85|449.15|455.95|449.25|455.62|448.92|39
1687036800000|2023-06-17 21:20:00|455.77|449.07|455.62|448.92|455.88|449.18|455.54|448.84|34
1687037100000|2023-06-17 21:25:00|455.6|448.9|455.44|448.74|455.61|448.91|455.42|448.72|43
1687037400000|2023-06-17 21:30:00|455.42|448.72|455.25|448.55|455.45|448.75|455.25|448.55|13
1687037700000|2023-06-17 21:35:00|455.3|448.6|454.85|448.15|455.3|448.6|454.71|448.01|47
1687038000000|2023-06-17 21:40:00|454.86|448.16|454.64|447.94|454.86|448.16|454.64|447.94|51
1687038300000|2023-06-17 21:45:00|454.72|448.02|454.7|448|454.73|448.03|454.62|447.92|15
1687038600000|2023-06-17 21:50:00|454.73|448.03|454.91|448.21|454.92|448.22|454.6|447.9|66
1687038900000|2023-06-17 21:55:00|454.9|448.2|454.86|448.16|454.92|448.22|454.65|447.95|105
1687039200000|2023-06-17 22:00:00|454.86|448.16|455.85|449.15|456.01|449.31|454.86|448.16|174
1687039500000|2023-06-17 22:05:00|455.82|449.12|456.44|449.74|456.49|449.79|455.82|449.12|76
1687039800000|2023-06-17 22:10:00|456.45|449.75|457.09|450.39|457.53|450.83|456.45|449.75|144
1687040100000|2023-06-17 22:15:00|457.11|450.41|456.88|450.18|457.17|450.47|456.79|450.09|100
1687040400000|2023-06-17 22:20:00|456.93|450.23|457.58|450.88|457.58|450.88|456.93|450.23|84
1687040700000|2023-06-17 22:25:00|457.59|450.89|457.64|450.94|457.73|451.03|457.34|450.64|78
1687041000000|2023-06-17 22:30:00|457.51|450.81|457.4|450.7|457.64|450.94|457.24|450.54|49
1687041300000|2023-06-17 22:35:00|457.43|450.73|457.69|450.99|457.79|451.09|457.43|450.73|33
1687041600000|2023-06-17 22:40:00|457.73|451.03|457.79|451.09|457.89|451.19|457.56|450.86|57
1687041900000|2023-06-17 22:45:00|457.82|451.12|457.8|451.1|457.98|451.28|457.7|451|41
1687042200000|2023-06-17 22:50:00|457.81|451.11|457.95|451.25|458|451.3|457.7|451|35
1687042500000|2023-06-17 22:55:00|457.96|451.26|457.86|451.16|458.1|451.4|457.81|451.11|28
1687042800000|2023-06-17 23:00:00|457.87|451.17|457.96|451.26|458.01|451.31|457.7|451|68
1687043100000|2023-06-17 23:05:00|457.97|451.27|457.21|450.51|458.28|451.58|457.11|450.41|67
1687043400000|2023-06-17 23:10:00|457.19|450.49|457.03|450.33|457.32|450.62|456.89|450.19|65
1687043700000|2023-06-17 23:15:00|457.07|450.37|456.19|449.49|457.07|450.37|456.04|449.34|159
1687044000000|2023-06-17 23:20:00|456.12|449.42|455.92|449.22|456.37|449.67|455.84|449.14|74
1687044300000|2023-06-17 23:25:00|455.9|449.2|455.87|449.17|456.02|449.32|455.72|449.02|86
1687044600000|2023-06-17 23:30:00|455.88|449.18|455.64|448.94|456.04|449.34|455.64|448.94|40
1687044900000|2023-06-17 23:35:00|455.68|448.98|456.26|449.56|456.28|449.58|455.65|448.95|38
1687045200000|2023-06-17 23:40:00|456.16|449.46|455.84|449.14|456.16|449.46|455.83|449.13|25
1687045500000|2023-06-17 23:45:00|455.79|449.09|455.87|449.17|456.03|449.33|455.71|449.01|46
1687045800000|2023-06-17 23:50:00|455.84|449.14|456.1|449.4|456.1|449.4|455.62|448.92|31
1687046100000|2023-06-17 23:55:00|456.16|449.46|456.43|449.73|456.47|449.77|456.03|449.33|76
1687046400000|2023-06-18 00:00:00|456.39|449.69|455.74|449.04|456.39|449.69|455.49|448.79|157
1687046700000|2023-06-18 00:05:00|455.72|449.02|455.57|448.87|455.72|449.02|455.47|448.77|44
1687047000000|2023-06-18 00:10:00|455.6|448.9|455.31|448.61|455.96|449.26|455.26|448.56|84
1687047300000|2023-06-18 00:15:00|455.29|448.59|455.05|448.35|455.29|448.59|453.65|446.95|281
1687047600000|2023-06-18 00:20:00|455.01|448.31|452.41|445.71|455.05|448.35|451.39|444.69|262
1687047900000|2023-06-18 00:25:00|452.33|445.63|452.67|445.97|452.67|445.97|451.86|445.16|305
1687048200000|2023-06-18 00:30:00|452.63|445.93|452.84|446.14|453.34|446.64|451.73|445.03|301
1687048500000|2023-06-18 00:35:00|452.88|446.18|453.09|446.39|453.84|447.14|452.86|446.16|197
1687048800000|2023-06-18 00:40:00|453|446.3|452.13|445.43|453|446.3|452.13|445.43|241
1687049100000|2023-06-18 00:45:00|452.11|445.41|452.6|445.9|452.84|446.14|451.57|444.87|263
1687049400000|2023-06-18 00:50:00|452.59|445.89|453.54|446.84|453.58|446.88|452.44|445.74|170
1687049700000|2023-06-18 00:55:00|453.53|446.83|453.34|446.64|453.72|447.02|453.34|446.64|131
1687050000000|2023-06-18 01:00:00|453.31|446.61|454.15|447.45|454.34|447.64|453.28|446.58|113
1687050300000|2023-06-18 01:05:00|454.14|447.44|454.6|447.9|454.71|448.01|454.1|447.4|115
1687050600000|2023-06-18 01:10:00|454.61|447.91|453.61|446.91|454.61|447.91|453.57|446.87|141
1687050900000|2023-06-18 01:15:00|453.52|446.82|453.13|446.43|453.8|447.1|453.12|446.42|115
1687051200000|2023-06-18 01:20:00|453.23|446.53|452.8|446.1|453.24|446.54|452.79|446.09|108
1687051500000|2023-06-18 01:25:00|452.93|446.23|453.1|446.4|453.32|446.62|452.9|446.2|74
1687051800000|2023-06-18 01:30:00|453.12|446.42|453.11|446.41|453.16|446.46|452.91|446.21|31
1687052100000|2023-06-18 01:35:00|453.13|446.43|453.68|446.98|453.8|447.1|453.13|446.43|75
1687052400000|2023-06-18 01:40:00|453.69|446.99|453.94|447.24|454.12|447.42|453.36|446.66|98
1687052700000|2023-06-18 01:45:00|453.97|447.27|453.92|447.22|454.25|447.55|453.82|447.12|79
1687053000000|2023-06-18 01:50:00|453.93|447.23|454.71|448.01|454.84|448.14|453.92|447.22|68
1687053300000|2023-06-18 01:55:00|454.67|447.97|454.88|448.18|454.9|448.2|454.5|447.8|52
1687053600000|2023-06-18 02:00:00|454.89|448.19|455.4|448.7|455.43|448.73|454.59|447.89|102
1687053900000|2023-06-18 02:05:00|455.39|448.69|455.62|448.92|455.7|449|455.39|448.69|41
1687054200000|2023-06-18 02:10:00|455.63|448.93|455.6|448.9|455.72|449.02|455.33|448.63|50
1687054500000|2023-06-18 02:15:00|455.59|448.89|455.66|448.96|455.66|448.96|455.1|448.4|53
1687054800000|2023-06-18 02:20:00|455.68|448.98|455.25|448.55|455.68|448.98|454.94|448.24|89
1687055100000|2023-06-18 02:25:00|455.24|448.54|454.88|448.18|455.48|448.78|454.82|448.12|108
1687055400000|2023-06-18 02:30:00|454.89|448.19|455.06|448.36|455.06|448.36|454.83|448.13|52
1687055700000|2023-06-18 02:35:00|455.01|448.31|454.65|447.95|455.01|448.31|454.59|447.89|58
1687056000000|2023-06-18 02:40:00|454.67|447.97|455.11|448.41|455.26|448.56|454.64|447.94|101
1687056300000|2023-06-18 02:45:00|455.1|448.4|455.53|448.83|455.55|448.85|454.98|448.28|96
1687056600000|2023-06-18 02:50:00|455.51|448.81|455.71|449.01|455.71|449.01|455.46|448.76|51
1687056900000|2023-06-18 02:55:00|455.65|448.95|455.58|448.88|455.65|448.95|455.19|448.49|94
1687057200000|2023-06-18 03:00:00|455.56|448.86|455.41|448.71|455.58|448.88|455.2|448.5|59
1687057500000|2023-06-18 03:05:00|455.3|448.6|455.38|448.68|455.58|448.88|455.09|448.39|95
1687057800000|2023-06-18 03:10:00|455.39|448.69|455.78|449.08|455.79|449.09|455.39|448.69|78
1687058100000|2023-06-18 03:15:00|455.79|449.09|455.72|449.02|455.82|449.12|455.52|448.82|34
1687058400000|2023-06-18 03:20:00|455.62|448.92|456.24|449.54|456.42|449.72|455.62|448.92|76
1687058700000|2023-06-18 03:25:00|456.22|449.52|456.17|449.47|456.37|449.67|455.89|449.19|62
1687059000000|2023-06-18 03:30:00|456.11|449.41|455.97|449.27|456.21|449.51|455.95|449.25|91
1687059300000|2023-06-18 03:35:00|456.02|449.32|456.42|449.72|456.54|449.84|456.02|449.32|83
1687059600000|2023-06-18 03:40:00|456.47|449.77|456.46|449.76|456.49|449.79|456.3|449.6|60
1687059900000|2023-06-18 03:45:00|456.45|449.75|456.5|449.8|456.7|450|456.32|449.62|68
1687060200000|2023-06-18 03:50:00|456.52|449.82|456.71|450.01|456.73|450.03|456.52|449.82|35
1687060500000|2023-06-18 03:55:00|456.69|449.99|456.21|449.51|456.69|449.99|456.21|449.51|50
1687060800000|2023-06-18 04:00:00|456.24|449.54|456.13|449.43|456.24|449.54|455.86|449.16|75
1687061100000|2023-06-18 04:05:00|456.12|449.42|456.7|450|456.76|450.06|456.09|449.39|46
1687061400000|2023-06-18 04:10:00|456.71|450.01|455.95|449.25|456.75|450.05|455.74|449.04|132
1687061700000|2023-06-18 04:15:00|455.93|449.23|456.25|449.55|456.35|449.65|455.84|449.14|97
1687062000000|2023-06-18 04:20:00|456.27|449.57|456.27|449.57|456.42|449.72|456.19|449.49|51
1687062300000|2023-06-18 04:25:00|456.26|449.56|456.33|449.63|456.4|449.7|456.15|449.45|33
1687062600000|2023-06-18 04:30:00|456.35|449.65|456.73|450.03|456.74|450.04|456.35|449.65|21
1687062900000|2023-06-18 04:35:00|456.77|450.07|456.61|449.91|456.81|450.11|456.61|449.91|36
1687063200000|2023-06-18 04:40:00|456.59|449.89|456.65|449.95|456.67|449.97|456.58|449.88|32
1687063500000|2023-06-18 04:45:00|456.68|449.98|456.81|450.11|456.9|450.2|456.59|449.89|49
1687063800000|2023-06-18 04:50:00|456.93|450.23|456.25|449.55|457.05|450.35|455.69|448.99|143
1687064100000|2023-06-18 04:55:00|456.28|449.58|456.75|450.05|456.79|450.09|456.26|449.56|70
1687064400000|2023-06-18 05:00:00|456.79|450.09|456.75|450.05|456.85|450.15|456.26|449.56|80
1687064700000|2023-06-18 05:05:00|456.77|450.07|456.75|450.05|456.82|450.12|456.52|449.82|73
1687065000000|2023-06-18 05:10:00|456.79|450.09|457.03|450.33|457.11|450.41|456.69|449.99|38
1687065300000|2023-06-18 05:15:00|457.04|450.34|456.65|449.95|457.11|450.41|456.65|449.95|29
1687065600000|2023-06-18 05:20:00|456.7|450|457.9|451.2|458.04|451.34|456.69|449.99|148
1687065900000|2023-06-18 05:25:00|457.87|451.17|458.11|451.41|458.13|451.43|457.65|450.95|154
1687066200000|2023-06-18 05:30:00|458.13|451.43|457.81|451.11|458.13|451.43|457.61|450.91|123
1687066500000|2023-06-18 05:35:00|457.75|451.05|458.27|451.57|458.29|451.59|457.75|451.05|159
1687066800000|2023-06-18 05:40:00|458.29|451.59|458.07|451.37|458.29|451.59|457.74|451.04|89
1687067100000|2023-06-18 05:45:00|458.04|451.34|457.44|450.74|458.04|451.34|457.3|450.6|164
1687067400000|2023-06-18 05:50:00|457.41|450.71|456.39|449.69|457.41|450.71|456.35|449.65|200
1687067700000|2023-06-18 05:55:00|456.38|449.68|456|449.3|456.58|449.88|455.93|449.23|160
1687068000000|2023-06-18 06:00:00|456.06|449.36|455.54|448.84|456.33|449.63|453.99|447.29|347
1687068300000|2023-06-18 06:05:00|455.56|448.86|455.95|449.25|455.95|449.25|455.29|448.59|172
1687068600000|2023-06-18 06:10:00|455.97|449.27|455.75|449.05|456.11|449.41|455.47|448.77|171
1687068900000|2023-06-18 06:15:00|455.77|449.07|456.29|449.59|456.55|449.85|455.67|448.97|166
1687069200000|2023-06-18 06:20:00|456.27|449.57|456.35|449.65|456.77|450.07|456.15|449.45|133
1687069500000|2023-06-18 06:25:00|456.37|449.67|456.34|449.64|456.64|449.94|456.11|449.41|140
1687069800000|2023-06-18 06:30:00|456.35|449.65|456.7|450|456.71|450.01|456.25|449.55|74
1687070100000|2023-06-18 06:35:00|456.67|449.97|456.77|450.07|456.85|450.15|456.39|449.69|43
1687070400000|2023-06-18 06:40:00|456.8|450.1|456.91|450.21|456.91|450.21|456.72|450.02|35
1687070700000|2023-06-18 06:45:00|456.97|450.27|456.91|450.21|457.31|450.61|456.89|450.19|95
1687071000000|2023-06-18 06:50:00|456.99|450.29|456.63|449.93|457.44|450.74|456.41|449.71|128
1687071300000|2023-06-18 06:55:00|456.61|449.91|456.33|449.63|456.63|449.93|456|449.3|117
1687071600000|2023-06-18 07:00:00|456.34|449.64|456.33|449.63|456.73|450.03|456.27|449.57|104
1687071900000|2023-06-18 07:05:00|456.32|449.62|457.24|450.54|457.37|450.67|456.32|449.62|164
1687072200000|2023-06-18 07:10:00|457.26|450.56|457.96|451.26|458.01|451.31|457.25|450.55|123
1687072500000|2023-06-18 07:15:00|457.99|451.29|458.8|452.1|459.01|452.31|457.96|451.26|238
1687072800000|2023-06-18 07:20:00|458.77|452.07|458.79|452.09|458.9|452.2|458.21|451.51|173
1687073100000|2023-06-18 07:25:00|458.83|452.13|458.31|451.61|458.98|452.28|458.2|451.5|110
1687073400000|2023-06-18 07:30:00|458.35|451.65|458.51|451.81|458.57|451.87|458.34|451.64|77
1687073700000|2023-06-18 07:35:00|458.54|451.84|457.95|451.25|458.56|451.86|457.81|451.11|121
1687074000000|2023-06-18 07:40:00|457.94|451.24|457.71|451.01|457.95|451.25|457.38|450.68|91
1687074300000|2023-06-18 07:45:00|457.68|450.98|457.06|450.36|458.3|451.6|456.93|450.23|263
1687074600000|2023-06-18 07:50:00|457.07|450.37|456.46|449.76|457.45|450.75|456.24|449.54|208
1687074900000|2023-06-18 07:55:00|456.42|449.72|456.64|449.94|456.81|450.11|456.28|449.58|167
1687075200000|2023-06-18 08:00:00|456.69|449.99|457.33|450.63|457.33|450.63|456.69|449.99|214
1687075500000|2023-06-18 08:05:00|457.37|450.67|457.95|451.25|458.07|451.37|457.37|450.67|184
1687075800000|2023-06-18 08:10:00|457.97|451.27|458.15|451.45|458.32|451.62|457.9|451.2|134
1687076100000|2023-06-18 08:15:00|458.08|451.38|456.81|450.11|458.31|451.61|456.74|450.04|200
1687076400000|2023-06-18 08:20:00|456.82|450.12|457.6|450.9|457.63|450.93|456.82|450.12|140
1687076700000|2023-06-18 08:25:00|457.64|450.94|458.28|451.58|458.39|451.69|457.64|450.94|152
1687077000000|2023-06-18 08:30:00|458.2|451.5|458.45|451.75|458.51|451.81|458.07|451.37|122
1687077300000|2023-06-18 08:35:00|458.47|451.77|458.9|452.2|458.93|452.23|458.32|451.62|118
1687077600000|2023-06-18 08:40:00|458.91|452.21|458.95|452.25|459.2|452.5|458.84|452.14|134
1687077900000|2023-06-18 08:45:00|458.93|452.23|459.57|452.87|459.57|452.87|458.92|452.22|75
1687078200000|2023-06-18 08:50:00|459.59|452.89|460.58|453.88|460.58|453.88|459.42|452.72|80
1687078500000|2023-06-18 08:55:00|460.6|453.9|461|454.3|461.49|454.79|460.59|453.89|194
1687078800000|2023-06-18 09:00:00|461.02|454.32|461.07|454.37|461.72|455.02|460.15|453.45|253
1687079100000|2023-06-18 09:05:00|461.11|454.41|461|454.3|461.7|455|460.96|454.26|135
1687079400000|2023-06-18 09:10:00|461.02|454.32|461.75|455.05|461.77|455.07|460.91|454.21|145
1687079700000|2023-06-18 09:15:00|461.77|455.07|462.35|455.65|462.65|455.95|461.77|455.07|241
1687080000000|2023-06-18 09:20:00|462.34|455.64|462.49|455.79|462.83|456.13|462.02|455.32|221
1687080300000|2023-06-18 09:25:00|462.46|455.76|462.88|456.18|462.96|456.26|462.45|455.75|133
1687080600000|2023-06-18 09:30:00|462.91|456.21|463.86|457.16|463.86|457.16|462.91|456.21|177
1687080900000|2023-06-18 09:35:00|463.81|457.11|465.17|458.47|465.45|458.75|463.81|457.11|247
1687081200000|2023-06-18 09:40:00|465.15|458.45|466.35|459.65|466.83|460.13|465.15|458.45|298
1687081500000|2023-06-18 09:45:00|466.53|459.83|465.87|459.17|467.24|460.54|465.76|459.06|375
1687081800000|2023-06-18 09:50:00|465.85|459.15|465.56|458.86|466.23|459.53|465.46|458.76|255
1687082100000|2023-06-18 09:55:00|465.58|458.88|466.1|459.4|466.11|459.41|464.9|458.2|249
1687082400000|2023-06-18 10:00:00|466.11|459.41|465.6|458.9|466.49|459.79|465.09|458.39|241
1687082700000|2023-06-18 10:05:00|465.55|458.85|465.5|458.8|465.71|459.01|465.02|458.32|184
1687083000000|2023-06-18 10:10:00|465.51|458.81|466.8|460.1|466.82|460.12|465.51|458.81|227
1687083300000|2023-06-18 10:15:00|466.73|460.03|466.58|459.88|466.99|460.29|466.21|459.51|173
1687083600000|2023-06-18 10:20:00|466.56|459.86|467.62|460.92|467.62|460.92|466.47|459.77|216
1687083900000|2023-06-18 10:25:00|467.63|460.93|469.07|462.37|469.07|462.37|467.53|460.83|250
1687084200000|2023-06-18 10:30:00|469.08|462.38|469.33|462.63|469.98|463.28|469.03|462.33|316
1687084500000|2023-06-18 10:35:00|469.36|462.66|469.03|462.33|470.07|463.37|469|462.3|217
1687084800000|2023-06-18 10:40:00|469.04|462.34|469.3|462.6|470.02|463.32|469|462.3|232
1687085100000|2023-06-18 10:45:00|469.25|462.55|468.13|461.43|469.25|462.55|467.8|461.1|262
1687085400000|2023-06-18 10:50:00|468.12|461.42|467.71|461.01|469.15|462.45|467.52|460.82|305
1687085700000|2023-06-18 10:55:00|467.7|461|467.97|461.27|468.08|461.38|467.6|460.9|231
1687086000000|2023-06-18 11:00:00|467.98|461.28|467.15|460.45|467.98|461.28|467.1|460.4|227
1687086300000|2023-06-18 11:05:00|467.03|460.33|466.1|459.4|467.03|460.33|466|459.3|157
1687086600000|2023-06-18 11:10:00|466.09|459.39|465.49|458.79|466.37|459.67|465.26|458.56|198
1687086900000|2023-06-18 11:15:00|465.48|458.78|465.29|458.59|465.71|459.01|464.87|458.17|218
1687087200000|2023-06-18 11:20:00|465.26|458.56|464.97|458.27|465.51|458.81|464.59|457.89|148
1687087500000|2023-06-18 11:25:00|465.01|458.31|464.31|457.61|465.15|458.45|464.29|457.59|108
1687087800000|2023-06-18 11:30:00|464.34|457.64|464.71|458.01|465.11|458.41|464.34|457.64|72
1687088100000|2023-06-18 11:35:00|464.69|457.99|464.57|457.87|465.04|458.34|464.54|457.84|92
1687088400000|2023-06-18 11:40:00|464.58|457.88|464.69|457.99|465.03|458.33|464.58|457.88|96
1687088700000|2023-06-18 11:45:00|464.7|458|464.43|457.73|464.81|458.11|464.35|457.65|121
1687089000000|2023-06-18 11:50:00|464.47|457.77|464.85|458.15|464.95|458.25|464.41|457.71|78
1687089300000|2023-06-18 11:55:00|464.84|458.14|464.43|457.73|465.14|458.44|464.39|457.69|91
1687089600000|2023-06-18 12:00:00|464.47|457.77|463.5|456.8|464.5|457.8|463.5|456.8|118
1687089900000|2023-06-18 12:05:00|463.51|456.81|464.05|457.35|464.4|457.7|463.32|456.62|185
1687090200000|2023-06-18 12:10:00|464.04|457.34|464.04|457.34|464.52|457.82|464.02|457.32|159
1687090500000|2023-06-18 12:15:00|464.06|457.36|463.27|456.57|464.06|457.36|463.03|456.33|193
1687090800000|2023-06-18 12:20:00|463.3|456.6|463.37|456.67|463.58|456.88|463.19|456.49|77
1687091100000|2023-06-18 12:25:00|463.38|456.68|463.2|456.5|463.68|456.98|463.11|456.41|133
1687091400000|2023-06-18 12:30:00|463.19|456.49|462.56|455.86|463.55|456.85|462.56|455.86|258
1687091700000|2023-06-18 12:35:00|462.54|455.84|462.53|455.83|462.72|456.02|462.01|455.31|222
1687092000000|2023-06-18 12:40:00|462.55|455.85|463.94|457.24|464.38|457.68|462.55|455.85|243
1687092300000|2023-06-18 12:45:00|463.98|457.28|463.73|457.03|464.44|457.74|463.68|456.98|240
1687092600000|2023-06-18 12:50:00|463.7|457|463.42|456.72|464.12|457.42|463.14|456.44|154
1687092900000|2023-06-18 12:55:00|463.4|456.7|464|457.3|464.03|457.33|463.4|456.7|118
1687093200000|2023-06-18 13:00:00|463.99|457.29|463.9|457.2|464.4|457.7|463.57|456.87|112
1687093500000|2023-06-18 13:05:00|463.89|457.19|464.05|457.35|464.16|457.46|463.8|457.1|110
1687093800000|2023-06-18 13:10:00|464.04|457.34|463.72|457.02|464.11|457.41|463.43|456.73|77
1687094100000|2023-06-18 13:15:00|463.7|457|463.49|456.79|463.7|457|463.33|456.63|115
1687094400000|2023-06-18 13:20:00|463.52|456.82|462.69|455.99|463.52|456.82|462.52|455.82|222
1687094700000|2023-06-18 13:25:00|462.68|455.98|463.15|456.45|463.5|456.8|462.68|455.98|188
1687095000000|2023-06-18 13:30:00|463.16|456.46|462.79|456.09|463.29|456.59|462.67|455.97|89
1687095300000|2023-06-18 13:35:00|462.88|456.18|462.19|455.49|462.88|456.18|461.99|455.29|110
1687095600000|2023-06-18 13:40:00|462.17|455.47|462.17|455.47|462.43|455.73|461.89|455.19|129
1687095900000|2023-06-18 13:45:00|462.19|455.49|462.08|455.38|462.32|455.62|461.88|455.18|129
1687096200000|2023-06-18 13:50:00|462.09|455.39|462.07|455.37|462.61|455.91|461.89|455.19|180
1687096500000|2023-06-18 13:55:00|462.1|455.4|462.35|455.65|462.35|455.65|461.9|455.2|96
1687096800000|2023-06-18 14:00:00|462.42|455.72|462.42|455.72|462.62|455.92|461.93|455.23|133
1687097100000|2023-06-18 14:05:00|462.39|455.69|462.31|455.61|462.39|455.69|461.85|455.15|150
1687097400000|2023-06-18 14:10:00|462.28|455.58|462.57|455.87|463|456.3|462.11|455.41|145
1687097700000|2023-06-18 14:15:00|462.56|455.86|462.8|456.1|462.92|456.22|462.38|455.68|83
1687098000000|2023-06-18 14:20:00|462.81|456.11|462.78|456.08|462.91|456.21|462.49|455.79|61
1687098300000|2023-06-18 14:25:00|462.8|456.1|463.5|456.8|463.5|456.8|462.8|456.1|101
1687098600000|2023-06-18 14:30:00|463.49|456.79|463.53|456.83|463.88|457.18|463.29|456.59|126
1687098900000|2023-06-18 14:35:00|463.63|456.93|464.73|458.03|464.9|458.2|463.59|456.89|111
1687099200000|2023-06-18 14:40:00|464.68|457.98|464.61|457.91|464.9|458.2|464.29|457.59|154
1687099500000|2023-06-18 14:45:00|464.58|457.88|464.65|457.95|464.9|458.2|464.53|457.83|82
1687099800000|2023-06-18 14:50:00|464.67|457.97|465.01|458.31|465.2|458.5|464.57|457.87|144
1687100100000|2023-06-18 14:55:00|465.03|458.33|465.32|458.62|465.79|459.09|464.95|458.25|135
1687100400000|2023-06-18 15:00:00|465.33|458.63|464.92|458.22|465.33|458.63|464.66|457.96|135
1687100700000|2023-06-18 15:05:00|464.93|458.23|464.98|458.28|465.41|458.71|464.79|458.09|181
1687101000000|2023-06-18 15:10:00|464.99|458.29|464.56|457.86|465.33|458.63|464.4|457.7|171
1687101300000|2023-06-18 15:15:00|464.49|457.79|464.33|457.63|464.6|457.9|464.21|457.51|63
1687101600000|2023-06-18 15:20:00|464.36|457.66|464.1|457.4|464.48|457.78|464.04|457.34|52
1687101900000|2023-06-18 15:25:00|464.01|457.31|463.46|456.76|464.01|457.31|463.09|456.39|72
1687102200000|2023-06-18 15:30:00|463.47|456.77|463.82|457.12|463.84|457.14|463.47|456.77|54
1687102500000|2023-06-18 15:35:00|463.75|457.05|463.01|456.31|463.76|457.06|462.73|456.03|66
1687102800000|2023-06-18 15:40:00|463.04|456.34|462.97|456.27|463.37|456.67|462.89|456.19|87
1687103100000|2023-06-18 15:45:00|462.93|456.23|462.65|455.95|463.01|456.31|462.24|455.54|154
1687103400000|2023-06-18 15:50:00|462.66|455.96|462.69|455.99|463.07|456.37|462.66|455.96|50
1687103700000|2023-06-18 15:55:00|462.6|455.9|462.76|456.06|462.94|456.24|462.6|455.9|39
1687104000000|2023-06-18 16:00:00|462.77|456.07|462|455.3|462.84|456.14|461.62|454.92|130
1687104300000|2023-06-18 16:05:00|462.02|455.32|462.08|455.38|462.86|456.16|461.83|455.13|226
1687104600000|2023-06-18 16:10:00|462.06|455.36|461.71|455.01|462.13|455.43|461.64|454.94|128
1687104900000|2023-06-18 16:15:00|461.7|455|462.41|455.71|462.55|455.85|461.65|454.95|156
1687105200000|2023-06-18 16:20:00|462.47|455.77|463.29|456.59|463.44|456.74|462.44|455.74|201
1687105500000|2023-06-18 16:25:00|463.3|456.6|462.57|455.87|463.3|456.6|462.5|455.8|106
1687105800000|2023-06-18 16:30:00|462.64|455.94|462.47|455.77|462.99|456.29|462.45|455.75|45
1687106100000|2023-06-18 16:35:00|462.45|455.75|462.44|455.74|462.79|456.09|462.12|455.42|84
1687106400000|2023-06-18 16:40:00|462.43|455.73|462.72|456.02|462.91|456.21|462.31|455.61|71
1687106700000|2023-06-18 16:45:00|462.74|456.04|462.09|455.39|462.78|456.08|461.97|455.27|88
1687107000000|2023-06-18 16:50:00|462.1|455.4|463.33|456.63|463.33|456.63|462.1|455.4|130
1687107300000|2023-06-18 16:55:00|463.35|456.65|463.19|456.49|463.35|456.65|462.77|456.07|67
1687107600000|2023-06-18 17:00:00|463.21|456.51|463.38|456.68|463.64|456.94|463.12|456.42|114
1687107900000|2023-06-18 17:05:00|463.34|456.64|463.41|456.71|463.91|457.21|463.29|456.59|75
1687108200000|2023-06-18 17:10:00|463.43|456.73|462.73|456.03|463.44|456.74|462.55|455.85|140
1687108500000|2023-06-18 17:15:00|462.71|456.01|462.48|455.78|462.91|456.21|462.44|455.74|83
1687108800000|2023-06-18 17:20:00|462.47|455.77|462.04|455.34|462.47|455.77|461.77|455.07|90
1687109100000|2023-06-18 17:25:00|462.03|455.33|461.92|455.22|462.34|455.64|461.75|455.05|141
1687109400000|2023-06-18 17:30:00|461.97|455.27|461.62|454.92|462.24|455.54|461.3|454.6|176
1687109700000|2023-06-18 17:35:00|461.63|454.93|461.74|455.04|461.83|455.13|461.47|454.77|108
1687110000000|2023-06-18 17:40:00|461.78|455.08|461.89|455.19|462.09|455.39|461.63|454.93|82
1687110300000|2023-06-18 17:45:00|461.92|455.22|461.84|455.14|462.05|455.35|461.5|454.8|93
1687110600000|2023-06-18 17:50:00|461.82|455.12|462.57|455.87|462.66|455.96|461.82|455.12|63
1687110900000|2023-06-18 17:55:00|462.59|455.89|462.34|455.64|462.8|456.1|462.19|455.49|54
1687111200000|2023-06-18 18:00:00|462.38|455.68|461.62|454.92|462.49|455.79|461.61|454.91|159
1687111500000|2023-06-18 18:05:00|461.63|454.93|462.1|455.4|462.17|455.47|461.48|454.78|170
1687111800000|2023-06-18 18:10:00|462.09|455.39|462.01|455.31|462.11|455.41|461.68|454.98|102
1687112100000|2023-06-18 18:15:00|462.03|455.33|462.02|455.32|462.36|455.66|462|455.3|70
1687112400000|2023-06-18 18:20:00|462.04|455.34|461.82|455.12|462.29|455.59|461.67|454.97|144
1687112700000|2023-06-18 18:25:00|461.81|455.11|461.65|454.95|462.02|455.32|461.61|454.91|71
1687113000000|2023-06-18 18:30:00|461.67|454.97|461.2|454.5|461.67|454.97|461.14|454.44|70
1687113300000|2023-06-18 18:35:00|461.22|454.52|460.64|453.94|461.24|454.54|460.57|453.87|108
1687113600000|2023-06-18 18:40:00|460.69|453.99|461.41|454.71|461.42|454.72|460.69|453.99|97
1687113900000|2023-06-18 18:45:00|461.4|454.7|461.32|454.62|461.49|454.79|461.09|454.39|77
1687114200000|2023-06-18 18:50:00|461.34|454.64|461.39|454.69|461.61|454.91|461.2|454.5|88
1687114500000|2023-06-18 18:55:00|461.4|454.7|461.73|455.03|461.97|455.27|461.4|454.7|53
1687114800000|2023-06-18 19:00:00|461.72|455.02|462.79|456.09|463.2|456.5|461.72|455.02|69
1687115100000|2023-06-18 19:05:00|462.8|456.1|462.09|455.39|462.8|456.1|462.07|455.37|101
1687115400000|2023-06-18 19:10:00|462.1|455.4|461.85|455.15|462.32|455.62|461.82|455.12|62
1687115700000|2023-06-18 19:15:00|461.84|455.14|461.9|455.2|462.05|455.35|461.39|454.69|84
1687116000000|2023-06-18 19:20:00|461.92|455.22|462.23|455.53|462.48|455.78|461.92|455.22|90
1687116300000|2023-06-18 19:25:00|462.25|455.55|463.23|456.53|463.23|456.53|462.23|455.53|122
1687116600000|2023-06-18 19:30:00|463.18|456.48|462.75|456.05|463.37|456.67|462.72|456.02|127
1687116900000|2023-06-18 19:35:00|462.74|456.04|463.37|456.67|463.49|456.79|462.72|456.02|62
1687117200000|2023-06-18 19:40:00|463.39|456.69|463.57|456.87|463.57|456.87|463.33|456.63|26
1687117500000|2023-06-18 19:45:00|463.55|456.85|463.49|456.79|463.64|456.94|463|456.3|85
1687117800000|2023-06-18 19:50:00|463.51|456.81|464.03|457.33|464.04|457.34|463.39|456.69|89
1687118100000|2023-06-18 19:55:00|463.92|457.22|464.07|457.37|464.11|457.41|463.92|457.22|26
1687118400000|2023-06-18 20:00:00|464|457.3|462.3|455.6|464.4|457.7|462.21|455.51|281
1687118700000|2023-06-18 20:05:00|462.29|455.59|463.43|456.73|463.45|456.75|462.19|455.49|201
1687119000000|2023-06-18 20:10:00|463.4|456.7|460.79|454.09|463.4|456.7|460.15|453.45|398
1687119300000|2023-06-18 20:15:00|460.8|454.1|461.25|454.55|461.79|455.09|460.4|453.7|406
1687119600000|2023-06-18 20:20:00|461.26|454.56|455.65|448.95|461.52|454.82|454.02|447.32|537
1687119900000|2023-06-18 20:25:00|455.64|448.94|457.16|450.46|457.43|450.73|455.17|448.47|537
1687120200000|2023-06-18 20:30:00|457.14|450.44|457.9|451.2|457.93|451.23|456.6|449.9|421
1687120500000|2023-06-18 20:35:00|457.85|451.15|459.05|452.35|459.38|452.68|457.73|451.03|303
1687120800000|2023-06-18 20:40:00|459.02|452.32|458.82|452.12|459.42|452.72|458.8|452.1|261
1687121100000|2023-06-18 20:45:00|458.8|452.1|458.22|451.52|459.16|452.46|457.89|451.19|312
1687121400000|2023-06-18 20:50:00|458.21|451.51|459.11|452.41|459.11|452.41|457.99|451.29|192
1687121700000|2023-06-18 20:55:00|459.1|452.4|459.49|452.79|459.59|452.89|458.97|452.27|121
1687122000000|2023-06-18 21:00:00|459.5|452.8|458.43|451.73|459.5|452.8|458.02|451.32|314
1687122300000|2023-06-18 21:05:00|458.42|451.72|457.32|450.62|458.63|451.93|457.05|450.35|191
1687122600000|2023-06-18 21:10:00|457.29|450.59|458.6|451.9|458.6|451.9|457.07|450.37|192
1687122900000|2023-06-18 21:15:00|458.7|452|457.7|451|458.7|452|457.45|450.75|118
1687123200000|2023-06-18 21:20:00|457.8|451.1|458.48|451.78|458.8|452.1|457.75|451.05|43
1687123500000|2023-06-18 21:25:00|458.45|451.75|458.4|451.7|458.5|451.8|458.15|451.45|57
1687123800000|2023-06-18 21:30:00|458.5|451.8|458.35|451.65|459.1|452.4|458.3|451.6|104
1687124100000|2023-06-18 21:35:00|458.3|451.6|458.5|451.8|459|452.3|458.3|451.6|110
1687124400000|2023-06-18 21:40:00|458.55|451.85|459.05|452.35|459.15|452.45|458.15|451.45|115
1687124700000|2023-06-18 21:45:00|459.1|452.4|459.7|453|459.9|453.2|459.1|452.4|159
1687125000000|2023-06-18 21:50:00|459.75|453.05|460.15|453.45|460.15|453.45|459.75|453.05|49
1687125300000|2023-06-18 21:55:00|460.05|453.35|459.8|453.1|460.05|453.35|459.45|452.75|95
1687125600000|2023-06-18 22:00:00|459.75|453.05|460.05|453.35|460.38|453.68|459.45|452.75|172
1687125900000|2023-06-18 22:05:00|460|453.3|460.35|453.65|460.6|453.9|460|453.3|151
1687126200000|2023-06-18 22:10:00|460.38|453.68|459.9|453.2|460.8|454.1|459.8|453.1|199
1687126500000|2023-06-18 22:15:00|459.85|453.15|459.8|453.1|459.94|453.24|459.5|452.8|45
1687126800000|2023-06-18 22:20:00|459.81|453.11|459.35|452.65|459.85|453.15|459.1|452.4|107
1687127100000|2023-06-18 22:25:00|459.3|452.6|459|452.3|459.53|452.83|458.9|452.2|155
1687127400000|2023-06-18 22:30:00|458.85|452.15|458.05|451.35|458.85|452.15|457.9|451.2|161
1687127700000|2023-06-18 22:35:00|458.1|451.4|457.8|451.1|458.35|451.65|457.54|450.84|271
1687128000000|2023-06-18 22:40:00|457.7|451|456.35|449.65|457.9|451.2|456.3|449.6|210
1687128300000|2023-06-18 22:45:00|456.34|449.64|457.1|450.4|457.1|450.4|456.25|449.55|174
1687128600000|2023-06-18 22:50:00|457.05|450.35|456.7|450|457.05|450.35|456.45|449.75|28
1687128900000|2023-06-18 22:55:00|456.65|449.95|456.5|449.8|456.7|450|456.1|449.4|134
1687129200000|2023-06-18 23:00:00|456.48|449.78|456.6|449.9|456.6|449.9|454.2|447.5|342
1687129500000|2023-06-18 23:05:00|456.55|449.85|457.15|450.45|457.5|450.8|456.05|449.35|178
1687129800000|2023-06-18 23:10:00|457.1|450.4|457.08|450.38|457.4|450.7|456.95|450.25|185
1687130100000|2023-06-18 23:15:00|457.05|450.35|456.35|449.65|457.05|450.35|456.3|449.6|287
1687130400000|2023-06-18 23:20:00|456.33|449.63|456|449.3|456.33|449.63|455.65|448.95|355
1687130700000|2023-06-18 23:25:00|455.99|449.29|456.3|449.6|456.3|449.6|455.9|449.2|270
1687131000000|2023-06-18 23:30:00|456.2|449.5|455.6|448.9|456.4|449.7|455.55|448.85|103
1687131300000|2023-06-18 23:35:00|455.7|449|456.2|449.5|456.4|449.7|455.7|449|114
1687131600000|2023-06-18 23:40:00|456.15|449.45|456.4|449.7|456.6|449.9|456.15|449.45|94
1687131900000|2023-06-18 23:45:00|456.35|449.65|456.2|449.5|456.4|449.7|456.1|449.4|68
1687132200000|2023-06-18 23:50:00|456.3|449.6|456.3|449.6|456.4|449.7|455.85|449.15|132
1687132500000|2023-06-18 23:55:00|456.2|449.5|457.07|450.37|457.1|450.4|456.2|449.5|108
1687132800000|2023-06-19 00:00:00|457|450.3|457.3|450.6|457.9|451.2|456.7|450|361
1687133100000|2023-06-19 00:05:00|457.25|450.55|457.65|450.95|457.8|451.1|457.2|450.5|131
1687133400000|2023-06-19 00:10:00|457.7|451|457.7|451|457.9|451.2|457.4|450.7|32
1687133700000|2023-06-19 00:15:00|457.5|450.8|457.45|450.75|457.8|451.1|457.2|450.5|150
1687134000000|2023-06-19 00:20:00|457.5|450.8|457.64|450.94|457.7|451|457.2|450.5|156
1687134300000|2023-06-19 00:25:00|457.5|450.8|457.5|450.8|457.64|450.94|457.45|450.75|123
1687134600000|2023-06-19 00:30:00|457.48|450.78|457.4|450.7|457.5|450.8|457.05|450.35|194
1687134900000|2023-06-19 00:35:00|457.45|450.75|457.4|450.7|457.5|450.8|457.35|450.65|140
1687135200000|2023-06-19 00:40:00|457.5|450.8|456.7|450|457.5|450.8|456.65|449.95|198
1687135500000|2023-06-19 00:45:00|456.65|449.95|456.25|449.55|457|450.3|456.2|449.5|265
1687135800000|2023-06-19 00:50:00|456.2|449.5|455.3|448.6|456.3|449.6|455.3|448.6|222
1687136100000|2023-06-19 00:55:00|455.25|448.55|456.6|449.9|456.79|450.09|454.15|447.45|327
1687136400000|2023-06-19 01:00:00|456.55|449.85|456.75|450.05|456.75|450.05|456.3|449.6|84
1687136700000|2023-06-19 01:05:00|456.8|450.1|457.1|450.4|457.1|450.4|456.7|450|92
1687137000000|2023-06-19 01:10:00|457.05|450.35|458.2|451.5|458.3|451.6|457.05|450.35|73
1687137300000|2023-06-19 01:15:00|458.1|451.4|458.17|451.47|458.3|451.6|458|451.3|83
1687137600000|2023-06-19 01:20:00|458.18|451.48|458.4|451.7|458.5|451.8|458.18|451.48|63
1687137900000|2023-06-19 01:25:00|458.45|451.75|459.05|452.35|459.1|452.4|458.4|451.7|144
1687138200000|2023-06-19 01:30:00|459.07|452.37|459.4|452.7|459.4|452.7|458.8|452.1|66
1687138500000|2023-06-19 01:35:00|459.38|452.68|459.76|453.06|459.8|453.1|459.35|452.65|177
1687138800000|2023-06-19 01:40:00|459.7|453|459.3|452.6|459.8|453.1|459.25|452.55|136
1687139100000|2023-06-19 01:45:00|459.25|452.55|459.2|452.5|459.5|452.8|459.1|452.4|64
1687139400000|2023-06-19 01:50:00|459.1|452.4|459.5|452.8|459.87|453.17|459.1|452.4|267
1687139700000|2023-06-19 01:55:00|459.6|452.9|459.15|452.45|459.6|452.9|459|452.3|165
1687140000000|2023-06-19 02:00:00|459.2|452.5|459.35|452.65|459.7|453|459|452.3|96
1687140300000|2023-06-19 02:05:00|459.25|452.55|459.4|452.7|459.5|452.8|459.25|452.55|26
1687140600000|2023-06-19 02:10:00|459.5|452.8|460.3|453.6|460.3|453.6|459.5|452.8|88
1687140900000|2023-06-19 02:15:00|460.35|453.65|460.5|453.8|460.5|453.8|460.3|453.6|62
1687141200000|2023-06-19 02:20:00|460.6|453.9|460.2|453.5|460.7|454|460.1|453.4|126
1687141500000|2023-06-19 02:25:00|460.26|453.56|459.8|453.1|460.3|453.6|459.8|453.1|65
1687141800000|2023-06-19 02:30:00|459.85|453.15|459.9|453.2|460|453.3|459.6|452.9|144
1687142100000|2023-06-19 02:35:00|459.87|453.17|460.2|453.5|460.4|453.7|459.8|453.1|124
1687142400000|2023-06-19 02:40:00|460.25|453.55|460.3|453.6|460.65|453.95|460.25|453.55|50
1687142700000|2023-06-19 02:45:00|460.35|453.65|460.9|454.2|460.94|454.24|460.3|453.6|85
1687143000000|2023-06-19 02:50:00|460.85|454.15|460.8|454.1|460.85|454.15|460.4|453.7|126
1687143300000|2023-06-19 02:55:00|460.85|454.15|461.1|454.4|461.2|454.5|460.85|454.15|36
1687143600000|2023-06-19 03:00:00|461.2|454.5|461.5|454.8|461.7|455|461.2|454.5|111
1687143900000|2023-06-19 03:05:00|461.45|454.75|461.9|455.2|462|455.3|461.4|454.7|137
1687144200000|2023-06-19 03:10:00|461.88|455.18|461.9|455.2|461.9|455.2|461.4|454.7|155
1687144500000|2023-06-19 03:15:00|461.86|455.16|462.1|455.4|462.1|455.4|461.4|454.7|78
1687144800000|2023-06-19 03:20:00|462.05|455.35|461.65|454.95|462.2|455.5|461.35|454.65|173
1687145100000|2023-06-19 03:25:00|461.78|455.08|461.5|454.8|461.78|455.08|461.4|454.7|63
1687145400000|2023-06-19 03:30:00|461.6|454.9|461.1|454.4|461.6|454.9|460.9|454.2|49
1687145700000|2023-06-19 03:35:00|461.15|454.45|460.2|453.5|461.15|454.45|460.15|453.45|55
1687146000000|2023-06-19 03:40:00|460.39|453.69|460.4|453.7|460.55|453.85|460.15|453.45|110
1687146300000|2023-06-19 03:45:00|460.46|453.76|460.5|453.8|460.5|453.8|460.25|453.55|67
1687146600000|2023-06-19 03:50:00|460.45|453.75|460.6|453.9|460.9|454.2|460.45|453.75|86
1687146900000|2023-06-19 03:55:00|460.64|453.94|460|453.3|460.85|454.15|459.4|452.7|153
1687147200000|2023-06-19 04:00:00|460.1|453.4|460.34|453.64|460.39|453.69|459.8|453.1|138
1687147500000|2023-06-19 04:05:00|460.4|453.7|460.64|453.94|460.8|454.1|460.35|453.65|78
1687147800000|2023-06-19 04:10:00|460.6|453.9|461.3|454.6|461.3|454.6|460.6|453.9|112
1687148100000|2023-06-19 04:15:00|461.2|454.5|461.3|454.6|461.6|454.9|461.15|454.45|81
1687148400000|2023-06-19 04:20:00|461.25|454.55|460.7|454|461.25|454.55|460.7|454|28
1687148700000|2023-06-19 04:25:00|460.65|453.95|459.68|452.98|460.65|453.95|459.5|452.8|197
1687149000000|2023-06-19 04:30:00|459.65|452.95|459.3|452.6|459.75|453.05|459|452.3|155
1687149300000|2023-06-19 04:35:00|459.35|452.65|459.2|452.5|459.4|452.7|458.7|452|102
1687149600000|2023-06-19 04:40:00|459.3|452.6|458.95|452.25|459.3|452.6|458.8|452.1|101
1687149900000|2023-06-19 04:45:00|459|452.3|460.55|453.85|460.6|453.9|459|452.3|183
1687150200000|2023-06-19 04:50:00|460.6|453.9|460.75|454.05|460.9|454.2|460.55|453.85|127
1687150500000|2023-06-19 04:55:00|460.8|454.1|461.4|454.7|461.4|454.7|460.8|454.1|43
1687150800000|2023-06-19 05:00:00|461.35|454.65|460.8|454.1|461.4|454.7|460.75|454.05|101
1687151100000|2023-06-19 05:05:00|460.78|454.08|461.4|454.7|461.4|454.7|460.75|454.05|73
1687151400000|2023-06-19 05:10:00|461.2|454.5|461.1|454.4|461.4|454.7|460.75|454.05|78
1687151700000|2023-06-19 05:15:00|461|454.3|460.5|453.8|461|454.3|460.4|453.7|89
1687152000000|2023-06-19 05:20:00|460.4|453.7|460.25|453.55|460.4|453.7|460.25|453.55|6
1687152300000|2023-06-19 05:25:00|460.2|453.5|460.1|453.4|460.2|453.5|459.75|453.05|98
1687152600000|2023-06-19 05:30:00|460.05|453.35|459.6|452.9|460.05|453.35|459.45|452.75|49
1687152900000|2023-06-19 05:35:00|459.7|453|460|453.3|460.1|453.4|459.6|452.9|104
1687153200000|2023-06-19 05:40:00|459.9|453.2|459.8|453.1|460|453.3|459.75|453.05|43
1687153500000|2023-06-19 05:45:00|459.86|453.16|460.2|453.5|460.2|453.5|459.8|453.1|65
1687153800000|2023-06-19 05:50:00|460.1|453.4|460.7|454|460.7|454|460.1|453.4|27
1687154100000|2023-06-19 05:55:00|460.77|454.07|460.5|453.8|461|454.3|460.5|453.8|15
1687154400000|2023-06-19 06:00:00|460.45|453.75|460.7|454|460.7|454|460.45|453.75|56
1687154700000|2023-06-19 06:05:00|460.5|453.8|460.1|453.4|460.5|453.8|460.05|453.35|30
1687155000000|2023-06-19 06:10:00|460.13|453.43|459.7|453|460.15|453.45|459.65|452.95|89
1687155300000|2023-06-19 06:15:00|459.8|453.1|458.85|452.15|459.8|453.1|458.85|452.15|158
1687155600000|2023-06-19 06:20:00|458.88|452.18|458.5|451.8|459|452.3|458.2|451.5|135
1687155900000|2023-06-19 06:25:00|458.55|451.85|458.55|451.85|458.8|452.1|458.55|451.85|37
1687156200000|2023-06-19 06:30:00|458.58|451.88|458|451.3|458.6|451.9|457.95|451.25|83
1687156500000|2023-06-19 06:35:00|457.9|451.2|458.25|451.55|458.6|451.9|457.8|451.1|103
1687156800000|2023-06-19 06:40:00|458.3|451.6|457.8|451.1|458.5|451.8|457.55|450.85|111
1687157100000|2023-06-19 06:45:00|457.85|451.15|458.4|451.7|458.4|451.7|457.85|451.15|151
1687157400000|2023-06-19 06:50:00|458.45|451.75|458.4|451.7|458.5|451.8|458.3|451.6|76
1687157700000|2023-06-19 06:55:00|458.48|451.78|458.1|451.4|458.5|451.8|458.1|451.4|35
1687158000000|2023-06-19 07:00:00|458|451.3|458.5|451.8|458.5|451.8|457.9|451.2|71
1687158300000|2023-06-19 07:05:00|458.48|451.78|458.9|452.2|458.9|452.2|458.45|451.75|24
1687158600000|2023-06-19 07:10:00|458.7|452|458.5|451.8|458.7|452|458.4|451.7|30
1687158900000|2023-06-19 07:15:00|458.45|451.75|457.85|451.15|458.45|451.75|457.8|451.1|67
1687159200000|2023-06-19 07:20:00|457.8|451.1|457.37|450.67|457.9|451.2|456.9|450.2|137
1687159500000|2023-06-19 07:25:00|457.3|450.6|457.6|450.9|457.8|451.1|457.25|450.55|126
1687159800000|2023-06-19 07:30:00|457.55|450.85|457.8|451.1|457.8|451.1|457.11|450.41|123
1687160100000|2023-06-19 07:35:00|457.7|451|457.7|451|457.9|451.2|457.55|450.85|106
1687160400000|2023-06-19 07:40:00|457.8|451.1|457.8|451.1|458.1|451.4|457.8|451.1|68
1687160700000|2023-06-19 07:45:00|457.75|451.05|457.2|450.5|457.75|451.05|457.2|450.5|24
1687161000000|2023-06-19 07:50:00|457.3|450.6|457.07|450.37|457.4|450.7|457|450.3|100
1687161300000|2023-06-19 07:55:00|457.1|450.4|457.4|450.7|457.5|450.8|456.8|450.1|129
1687161600000|2023-06-19 08:00:00|457.45|450.75|456.3|449.6|457.6|450.9|456.3|449.6|232
1687161900000|2023-06-19 08:05:00|456.4|449.7|457.05|450.35|457.3|450.6|456.3|449.6|145
1687162200000|2023-06-19 08:10:00|457.1|450.4|457.7|451|457.8|451.1|456.75|450.05|163
1687162500000|2023-06-19 08:15:00|457.77|451.07|458.25|451.55|458.3|451.6|457.7|451|94
1687162800000|2023-06-19 08:20:00|458.28|451.58|458.5|451.8|458.5|451.8|457.95|451.25|116
1687163100000|2023-06-19 08:25:00|458.45|451.75|457.8|451.1|458.5|451.8|457.7|451|84
1687163400000|2023-06-19 08:30:00|457.9|451.2|458.35|451.65|458.7|452|457.9|451.2|98
1687163700000|2023-06-19 08:35:00|458.4|451.7|457.25|450.55|458.5|451.8|457.05|450.35|182
1687164000000|2023-06-19 08:40:00|457.3|450.6|457.2|450.5|457.7|451|457.05|450.35|205
1687164300000|2023-06-19 08:45:00|457.15|450.45|457.4|450.7|457.5|450.8|456.85|450.15|103
1687164600000|2023-06-19 08:50:00|457.5|450.8|457.2|450.5|457.8|451.1|457.1|450.4|161
1687164900000|2023-06-19 08:55:00|457.15|450.45|457|450.3|457.2|450.5|456.95|450.25|105
1687165200000|2023-06-19 09:00:00|457.1|450.4|457.3|450.6|457.4|450.7|456.9|450.2|150
1687165500000|2023-06-19 09:05:00|457.4|450.7|457.5|450.8|457.6|450.9|456.65|449.95|95
1687165800000|2023-06-19 09:10:00|457.35|450.65|457.7|451|457.7|451|457|450.3|161
1687166100000|2023-06-19 09:15:00|457.55|450.85|457.2|450.5|457.8|451.1|456.7|450|227
1687166400000|2023-06-19 09:20:00|457.3|450.6|457.1|450.4|457.5|450.8|456.9|450.2|161
1687166700000|2023-06-19 09:25:00|457.05|450.35|457.5|450.8|457.7|451|457.05|450.35|83
1687167000000|2023-06-19 09:30:00|457.35|450.65|456.7|450|457.4|450.7|456.65|449.95|171
1687167300000|2023-06-19 09:35:00|456.8|450.1|456.3|449.6|457|450.3|456.1|449.4|116
1687167600000|2023-06-19 09:40:00|456.45|449.75|456.7|450|456.75|450.05|456.3|449.6|95
1687167900000|2023-06-19 09:45:00|456.6|449.9|456.6|449.9|457|450.3|456.6|449.9|75
1687168200000|2023-06-19 09:50:00|456.66|449.96|456.6|449.9|456.7|450|456.6|449.9|44
1687168500000|2023-06-19 09:55:00|456.65|449.95|456.8|450.1|456.9|450.2|456.5|449.8|88
1687168800000|2023-06-19 10:00:00|456.75|450.05|456.38|449.68|456.85|450.15|456.35|449.65|56
1687169100000|2023-06-19 10:05:00|456.4|449.7|456|449.3|456.6|449.9|455.9|449.2|137
1687169400000|2023-06-19 10:10:00|455.9|449.2|456.6|449.9|456.65|449.95|455.9|449.2|81
1687169700000|2023-06-19 10:15:00|456.55|449.85|456.77|450.07|457.2|450.5|456.55|449.85|173
1687170000000|2023-06-19 10:20:00|456.8|450.1|455.7|449|456.85|450.15|455.7|449|161
1687170300000|2023-06-19 10:25:00|455.8|449.1|455.9|449.2|456|449.3|455.7|449|74
1687170600000|2023-06-19 10:30:00|456.05|449.35|456.55|449.85|456.55|449.85|456|449.3|88
1687170900000|2023-06-19 10:35:00|456.5|449.8|455.9|449.2|456.5|449.8|455.9|449.2|59
1687171200000|2023-06-19 10:40:00|456|449.3|455.8|449.1|456.2|449.5|455.5|448.8|72
1687171500000|2023-06-19 10:45:00|455.7|449|455.3|448.6|455.8|449.1|455.1|448.4|181
1687171800000|2023-06-19 10:50:00|455.35|448.65|455.5|448.8|455.6|448.9|454.8|448.1|164
1687172100000|2023-06-19 10:55:00|455.55|448.85|454.8|448.1|455.55|448.85|454.6|447.9|164
1687172400000|2023-06-19 11:00:00|454.75|448.05|455.06|448.36|455.35|448.65|454.75|448.05|190
1687172700000|2023-06-19 11:05:00|455|448.3|455.56|448.86|455.6|448.9|455|448.3|94
1687173000000|2023-06-19 11:10:00|455.6|448.9|455.2|448.5|455.6|448.9|455.1|448.4|66
1687173300000|2023-06-19 11:15:00|455.1|448.4|455.6|448.9|455.6|448.9|455.05|448.35|60
1687173600000|2023-06-19 11:20:00|455.65|448.95|455.7|449|455.8|449.1|455.35|448.65|136
1687173900000|2023-06-19 11:25:00|455.68|448.98|455.8|449.1|455.8|449.1|455.6|448.9|87
1687174200000|2023-06-19 11:30:00|455.85|449.15|455.4|448.7|456.2|449.5|455.4|448.7|61
1687174500000|2023-06-19 11:35:00|455.35|448.65|455.2|448.5|455.5|448.8|455.1|448.4|68
1687174800000|2023-06-19 11:40:00|455.1|448.4|454.9|448.2|455.3|448.6|454.9|448.2|50
1687175100000|2023-06-19 11:45:00|454.95|448.25|455.6|448.9|455.6|448.9|454.9|448.2|142
1687175400000|2023-06-19 11:50:00|455.4|448.7|455.17|448.47|455.8|449.1|455.1|448.4|220
1687175700000|2023-06-19 11:55:00|455.1|448.4|455.6|448.9|455.7|449|454.8|448.1|217
1687176000000|2023-06-19 12:00:00|455.55|448.85|455.2|448.5|455.8|449.1|455.15|448.45|213
1687176300000|2023-06-19 12:05:00|455.15|448.45|455.85|449.15|455.9|449.2|455.15|448.45|128
1687176600000|2023-06-19 12:10:00|455.9|449.2|455.3|448.6|456|449.3|455.2|448.5|164
1687176900000|2023-06-19 12:15:00|455.2|448.5|455.4|448.7|455.4|448.7|455|448.3|110
1687177200000|2023-06-19 12:20:00|455.5|448.8|456.5|449.8|457.2|450.5|455.5|448.8|312
1687177500000|2023-06-19 12:25:00|456.55|449.85|456.8|450.1|457|450.3|456.3|449.6|296
1687177800000|2023-06-19 12:30:00|456.77|450.07|456.27|449.57|456.8|450.1|456.1|449.4|249
1687178100000|2023-06-19 12:35:00|456.3|449.6|456.7|450|456.7|450|456.1|449.4|247
1687178400000|2023-06-19 12:40:00|456.67|449.97|456.75|450.05|456.99|450.29|456.55|449.85|232
1687178700000|2023-06-19 12:45:00|456.8|450.1|457|450.3|457.1|450.4|456.75|450.05|180
1687179000000|2023-06-19 12:50:00|456.9|450.2|457|450.3|457|450.3|456.75|450.05|116
1687179300000|2023-06-19 12:55:00|457.04|450.34|457|450.3|457.2|450.5|456.8|450.1|105
1687179600000|2023-06-19 13:00:00|457.15|450.45|457.1|450.4|457.55|450.85|457|450.3|201
1687179900000|2023-06-19 13:05:00|457.15|450.45|456.9|450.2|457.2|450.5|456.9|450.2|68
1687180200000|2023-06-19 13:10:00|456.95|450.25|457.15|450.45|457.3|450.6|456.95|450.25|7
1687180500000|2023-06-19 13:15:00|457.27|450.57|457.3|450.6|457.6|450.9|457.05|450.35|49
1687180800000|2023-06-19 13:20:00|457.46|450.76|457.6|450.9|457.8|451.1|457.35|450.65|98
1687181100000|2023-06-19 13:25:00|457.5|450.8|457.2|450.5|457.5|450.8|457.15|450.45|101
1687181400000|2023-06-19 13:30:00|457.15|450.45|457.5|450.8|457.7|451|457.15|450.45|52
1687181700000|2023-06-19 13:35:00|457.6|450.9|457.5|450.8|457.6|450.9|457.35|450.65|24
1687182000000|2023-06-19 13:40:00|457.6|450.9|457.25|450.55|457.8|451.1|457.15|450.45|94
1687182300000|2023-06-19 13:45:00|457.2|450.5|456.9|450.2|457.2|450.5|456.75|450.05|83
1687182600000|2023-06-19 13:50:00|456.8|450.1|456.9|450.2|457|450.3|456.75|450.05|91
1687182900000|2023-06-19 13:55:00|456.85|450.15|456.8|450.1|456.97|450.27|456.75|450.05|42
1687183200000|2023-06-19 14:00:00|456.9|450.2|455.9|449.2|457|450.3|455.85|449.15|172
1687183500000|2023-06-19 14:05:00|455.85|449.15|455.35|448.65|456|449.3|454.85|448.15|157
1687183800000|2023-06-19 14:10:00|455.3|448.6|454.8|448.1|455.4|448.7|454.4|447.7|240
1687184100000|2023-06-19 14:15:00|454.9|448.2|453.1|446.4|455.1|448.4|451.84|445.14|317
1687184400000|2023-06-19 14:20:00|453.15|446.45|452.9|446.2|453.45|446.75|452.55|445.85|270
1687184700000|2023-06-19 14:25:00|452.96|446.26|453.7|447|453.8|447.1|452.7|446|264
1687185000000|2023-06-19 14:30:00|453.45|446.75|453|446.3|453.6|446.9|452.65|445.95|244
1687185300000|2023-06-19 14:35:00|453.05|446.35|451.05|444.35|453.4|446.7|450.45|443.75|321
1687185600000|2023-06-19 14:40:00|451.03|444.33|451.1|444.4|451.7|445|450.9|444.2|229
1687185900000|2023-06-19 14:45:00|451|444.3|451.85|445.15|452.1|445.4|450.9|444.2|42
1687186200000|2023-06-19 14:50:00|451.9|445.2|452.2|445.5|452.5|445.8|451.9|445.2|107
1687186500000|2023-06-19 14:55:00|452.05|445.35|451.65|444.95|452.2|445.5|451.6|444.9|56
1687186800000|2023-06-19 15:00:00|451.6|444.9|451|444.3|451.7|445|450.8|444.1|84
1687187100000|2023-06-19 15:05:00|450.98|444.28|449.65|442.95|451.4|444.7|449.65|442.95|237
1687187400000|2023-06-19 15:10:00|449.68|442.98|449.8|443.1|450.4|443.7|449.4|442.7|342
1687187700000|2023-06-19 15:15:00|449.75|443.05|450.6|443.9|450.8|444.1|449.55|442.85|289
1687188000000|2023-06-19 15:20:00|450.55|443.85|450.8|444.1|450.9|444.2|450.25|443.55|223
1687188300000|2023-06-19 15:25:00|450.88|444.18|450.7|444|451.1|444.4|450.55|443.85|175
1687188600000|2023-06-19 15:30:00|450.84|444.14|451.5|444.8|451.6|444.9|450.8|444.1|149
1687188900000|2023-06-19 15:35:00|451.6|444.9|451.85|445.15|452.17|445.47|451.3|444.6|162
1687189200000|2023-06-19 15:40:00|451.9|445.2|451.7|445|452|445.3|451.65|444.95|115
1687189500000|2023-06-19 15:45:00|451.75|445.05|451.8|445.1|452.2|445.5|451.7|445|140
1687189800000|2023-06-19 15:50:00|451.85|445.15|451.9|445.2|451.9|445.2|451.6|444.9|93
1687190100000|2023-06-19 15:55:00|451.85|445.15|452.1|445.4|452.2|445.5|451.8|445.1|114
1687190400000|2023-06-19 16:00:00|452|445.3|451.2|444.5|452|445.3|450.85|444.15|134
1687190700000|2023-06-19 16:05:00|451.3|444.6|451.5|444.8|451.6|444.9|451.2|444.5|107
1687191000000|2023-06-19 16:10:00|451.6|444.9|450.7|444|451.6|444.9|450.6|443.9|135
1687191300000|2023-06-19 16:15:00|450.65|443.95|450.64|443.94|450.9|444.2|450.4|443.7|209
1687191600000|2023-06-19 16:20:00|450.6|443.9|450.8|444.1|450.88|444.18|450.4|443.7|132
1687191900000|2023-06-19 16:25:00|450.85|444.15|450.7|444|450.9|444.2|450.4|443.7|133
1687192200000|2023-06-19 16:30:00|450.86|444.16|448.18|441.48|451.09|444.39|447.8|441.1|213
1687192500000|2023-06-19 16:35:00|448.16|441.46|450.8|444.1|451.4|444.7|447.13|440.43|549
1687192800000|2023-06-19 16:40:00|450.9|444.2|449.4|442.7|450.96|444.26|449.09|442.39|485
1687193100000|2023-06-19 16:45:00|449.45|442.75|449.5|442.8|449.74|443.04|448.3|441.6|429
1687193400000|2023-06-19 16:50:00|449.55|442.85|449.5|442.8|450.13|443.43|448.85|442.15|385
1687193700000|2023-06-19 16:55:00|449.35|442.65|449.7|443|450.05|443.35|449.25|442.55|325
1687194000000|2023-06-19 17:00:00|449.9|443.2|450.9|444.2|451.2|444.5|449.6|442.9|257
1687194300000|2023-06-19 17:05:00|450.85|444.15|452.67|445.97|452.86|446.16|450.6|443.9|506
1687194600000|2023-06-19 17:10:00|452.71|446.01|451.44|444.74|452.8|446.1|451.23|444.53|399
1687194900000|2023-06-19 17:15:00|451.5|444.8|452.1|445.4|452.3|445.6|451.4|444.7|381
1687195200000|2023-06-19 17:20:00|452.05|445.35|451.76|445.06|452.1|445.4|451.1|444.4|382
1687195500000|2023-06-19 17:25:00|451.8|445.1|451.4|444.7|452|445.3|451.3|444.6|71
1687195800000|2023-06-19 17:30:00|451.5|444.8|450.8|444.1|451.6|444.9|450.4|443.7|356
1687196100000|2023-06-19 17:35:00|450.9|444.2|452.1|445.4|452.46|445.76|450.7|444|393
1687196400000|2023-06-19 17:40:00|452.25|445.55|451.4|444.7|452.5|445.8|451.25|444.55|353
1687196700000|2023-06-19 17:45:00|451.5|444.8|451.1|444.4|451.6|444.9|450.95|444.25|203
1687197000000|2023-06-19 17:50:00|451.16|444.46|451.85|445.15|452.29|445.59|451.1|444.4|141
1687197300000|2023-06-19 17:55:00|451.9|445.2|452.55|445.85|452.57|445.87|451.7|445|228
1687197600000|2023-06-19 18:00:00|452.53|445.83|453.96|447.26|453.96|447.26|452.35|445.65|562
1687197900000|2023-06-19 18:05:00|453.99|447.29|455.65|448.95|455.68|448.98|453.99|447.29|500
1687198200000|2023-06-19 18:10:00|455.7|449|456.8|450.1|456.8|450.1|455.45|448.75|391
1687198500000|2023-06-19 18:15:00|456.85|450.15|456.42|449.72|457.8|451.1|455.65|448.95|559
1687198800000|2023-06-19 18:20:00|456.35|449.65|457.1|450.4|457.5|450.8|456.3|449.6|379
1687199100000|2023-06-19 18:25:00|456.9|450.2|455.55|448.85|457|450.3|455.3|448.6|359
1687199400000|2023-06-19 18:30:00|455.5|448.8|454.7|448|455.6|448.9|454.2|447.5|444
1687199700000|2023-06-19 18:35:00|454.75|448.05|455.58|448.88|455.8|449.1|454.75|448.05|312
1687200000000|2023-06-19 18:40:00|455.6|448.9|455.5|448.8|455.9|449.2|455.1|448.4|247
1687200300000|2023-06-19 18:45:00|455.45|448.75|455|448.3|456.15|449.45|454.9|448.2|314
1687200600000|2023-06-19 18:50:00|454.96|448.26|449.59|442.89|455.05|448.35|448.95|442.25|634
1687200900000|2023-06-19 18:55:00|449.67|442.97|449.22|442.52|450.82|444.12|448.95|442.25|727
1687201200000|2023-06-19 19:00:00|449.25|442.55|449.15|442.45|449.56|442.86|446.6|439.9|835
1687201500000|2023-06-19 19:05:00|449.2|442.5|450.7|444|451.1|444.4|448.75|442.05|614
1687201800000|2023-06-19 19:10:00|450.8|444.1|451.3|444.6|451.5|444.8|450.35|443.65|471
1687202100000|2023-06-19 19:15:00|451.33|444.63|451.75|445.05|451.9|445.2|450.8|444.1|414
1687202400000|2023-06-19 19:20:00|451.8|445.1|451.98|445.28|452|445.3|451|444.3|254
1687202700000|2023-06-19 19:25:00|452|445.3|452.25|445.55|452.5|445.8|451.75|445.05|136
1687203000000|2023-06-19 19:30:00|452.4|445.7|452|445.3|452.4|445.7|451.55|444.85|229
1687203300000|2023-06-19 19:35:00|452.1|445.4|452.7|446|452.7|446|451|444.3|294
1687203600000|2023-06-19 19:40:00|452.65|445.95|453.08|446.38|453.35|446.65|452.65|445.95|208
1687203900000|2023-06-19 19:45:00|453.05|446.35|453.05|446.35|453.3|446.6|452.35|445.65|306
1687204200000|2023-06-19 19:50:00|453.1|446.4|454.25|447.55|454.3|447.6|453|446.3|304
1687204500000|2023-06-19 19:55:00|454.28|447.58|453.2|446.5|454.28|447.58|453.2|446.5|65
1687204800000|2023-06-19 20:00:00|453.3|446.6|454.9|448.2|454.9|448.2|453.15|446.45|79
1687205100000|2023-06-19 20:05:00|454.85|448.15|455|448.3|455.2|448.5|454.4|447.7|272
1687205400000|2023-06-19 20:10:00|454.97|448.27|455.35|448.65|456.41|449.71|454.95|448.25|388
1687205700000|2023-06-19 20:15:00|455.37|448.67|454.55|447.85|455.7|449|454.45|447.75|328
1687206000000|2023-06-19 20:20:00|454.5|447.8|454.85|448.15|455.3|448.6|454.2|447.5|365
1687206300000|2023-06-19 20:25:00|454.94|448.24|454.7|448|455.73|449.03|454.7|448|406
1687206600000|2023-06-19 20:30:00|454.65|447.95|455.6|448.9|455.7|449|454.4|447.7|332
1687206900000|2023-06-19 20:35:00|455.65|448.95|455.73|449.03|456.3|449.6|455.35|448.65|291
1687207200000|2023-06-19 20:40:00|455.75|449.05|455.95|449.25|456.1|449.4|454.95|448.25|269
1687207500000|2023-06-19 20:45:00|455.98|449.28|456.08|449.38|456.2|449.5|455.7|449|248
1687207800000|2023-06-19 20:50:00|456.1|449.4|454.9|448.2|456.48|449.78|454.08|447.38|554
1687208100000|2023-06-19 20:55:00|454.85|448.15|455.38|448.68|455.5|448.8|454.65|447.95|333
1687208400000|2023-06-19 21:00:00|455.39|448.69|455.29|448.59|456.1|449.4|455.24|448.54|272
1687208700000|2023-06-19 21:05:00|455.3|448.6|454.71|448.01|455.37|448.67|454.71|448.01|196
1687209000000|2023-06-19 21:10:00|454.7|448|453.91|447.21|454.7|448|453.68|446.98|282
1687209300000|2023-06-19 21:15:00|453.95|447.25|454.29|447.59|454.68|447.98|453.95|447.25|105
1687209600000|2023-06-19 21:20:00|454.31|447.61|453.73|447.03|454.43|447.73|453.44|446.74|112
1687209900000|2023-06-19 21:25:00|453.74|447.04|452.91|446.21|453.77|447.07|452.71|446.01|100
1687210200000|2023-06-19 21:30:00|452.92|446.22|453.73|447.03|453.73|447.03|452.92|446.22|86
1687210500000|2023-06-19 21:35:00|453.72|447.02|453.36|446.66|453.72|447.02|453.03|446.33|185
1687210800000|2023-06-19 21:40:00|453.35|446.65|453.25|446.55|453.38|446.68|453.13|446.43|107
1687211100000|2023-06-19 21:45:00|453.26|446.56|453.27|446.57|453.33|446.63|453.14|446.44|49
1687211400000|2023-06-19 21:50:00|453.26|446.56|453.77|447.07|453.77|447.07|453.1|446.4|70
1687211700000|2023-06-19 21:55:00|453.78|447.08|453.8|447.1|453.91|447.21|453.54|446.84|86
1687212000000|2023-06-19 22:00:00|453.85|447.15|453.3|446.6|454.1|447.4|453.15|446.45|198
1687212300000|2023-06-19 22:05:00|453.2|446.5|453.5|446.8|453.8|447.1|453.05|446.35|181
1687212600000|2023-06-19 22:10:00|453.55|446.85|453.5|446.8|453.8|447.1|453.35|446.65|87
1687212900000|2023-06-19 22:15:00|453.6|446.9|454.15|447.45|454.15|447.45|453.55|446.85|64
1687213200000|2023-06-19 22:20:00|454.2|447.5|454.55|447.85|454.6|447.9|454|447.3|68
1687213500000|2023-06-19 22:25:00|454.6|447.9|454.5|447.8|454.65|447.95|454.25|447.55|69
1687213800000|2023-06-19 22:30:00|454.55|447.85|454.9|448.2|454.95|448.25|454.3|447.6|149
1687214100000|2023-06-19 22:35:00|454.95|448.25|455.1|448.4|455.3|448.6|454.85|448.15|131
1687214400000|2023-06-19 22:40:00|455.15|448.45|455|448.3|455.35|448.65|454.95|448.25|86
1687214700000|2023-06-19 22:45:00|454.95|448.25|454.7|448|455.1|448.4|454.5|447.8|158
1687215000000|2023-06-19 22:50:00|454.8|448.1|454.8|448.1|454.9|448.2|454.65|447.95|16
1687215300000|2023-06-19 22:55:00|454.7|448|454.4|447.7|454.7|448|454.1|447.4|52
1687215600000|2023-06-19 23:00:00|454.45|447.75|454.8|448.1|455.04|448.34|454.45|447.75|82
1687215900000|2023-06-19 23:05:00|454.85|448.15|454.6|447.9|454.85|448.15|454.6|447.9|123
1687216200000|2023-06-19 23:10:00|454.7|448|454.75|448.05|454.95|448.25|454.45|447.75|175
1687216500000|2023-06-19 23:15:00|454.65|447.95|454.25|447.55|454.7|448|453.85|447.15|97
1687216800000|2023-06-19 23:20:00|454.3|447.6|454.35|447.65|454.7|448|454.25|447.55|132
1687217100000|2023-06-19 23:25:00|454.38|447.68|455|448.3|455.05|448.35|454.35|447.65|145
1687217400000|2023-06-19 23:30:00|454.97|448.27|454.85|448.15|454.97|448.27|454.65|447.95|96
1687217700000|2023-06-19 23:35:00|454.87|448.17|455|448.3|455.1|448.4|454.8|448.1|85
1687218000000|2023-06-19 23:40:00|455.05|448.35|455.3|448.6|455.3|448.6|454.85|448.15|64
1687218300000|2023-06-19 23:45:00|455.25|448.55|455.35|448.65|455.4|448.7|455.1|448.4|79
1687218600000|2023-06-19 23:50:00|455.3|448.6|455.3|448.6|455.4|448.7|454.9|448.2|137
1687218900000|2023-06-19 23:55:00|455.25|448.55|456.4|449.7|456.4|449.7|455.2|448.5|335
1687219200000|2023-06-20 00:00:00|456.38|449.68|455.55|448.85|456.4|449.7|455.5|448.8|211
1687219500000|2023-06-20 00:05:00|455.67|448.97|455.45|448.75|455.8|449.1|455.4|448.7|47
1687219800000|2023-06-20 00:10:00|455.4|448.7|455.6|448.9|455.9|449.2|455.2|448.5|22
1687220100000|2023-06-20 00:15:00|455.3|448.6|455.65|448.95|455.8|449.1|455.05|448.35|55
1687220400000|2023-06-20 00:20:00|455.7|449|456.35|449.65|457.18|450.48|455.55|448.85|258
1687220700000|2023-06-20 00:25:00|456.4|449.7|456.9|450.2|456.95|450.25|456.05|449.35|177
1687221000000|2023-06-20 00:30:00|456.85|450.15|455.65|448.95|457.05|450.35|455.45|448.75|230
1687221300000|2023-06-20 00:35:00|455.55|448.85|455.75|449.05|455.95|449.25|455.35|448.65|95
1687221600000|2023-06-20 00:40:00|455.7|449|455.35|448.65|455.7|449|455.05|448.35|138
1687221900000|2023-06-20 00:45:00|455.4|448.7|456.35|449.65|456.35|449.65|455.25|448.55|219
1687222200000|2023-06-20 00:50:00|456.43|449.73|456.65|449.95|456.77|450.07|456.15|449.45|205
1687222500000|2023-06-20 00:55:00|456.68|449.98|457.1|450.4|457.58|450.88|456.4|449.7|207
1687222800000|2023-06-20 01:00:00|457.05|450.35|457.5|450.8|457.6|450.9|456.75|450.05|226
1687223100000|2023-06-20 01:05:00|457.55|450.85|457.75|451.05|458.56|451.86|457.45|450.75|236
1687223400000|2023-06-20 01:10:00|457.78|451.08|460.05|453.35|460.1|453.4|457.7|451|292
1687223700000|2023-06-20 01:15:00|460.1|453.4|459.16|452.46|460.2|453.5|458.55|451.85|422
1687224000000|2023-06-20 01:20:00|459.2|452.5|459.1|452.4|459.6|452.9|459|452.3|165
1687224300000|2023-06-20 01:25:00|459.2|452.5|457.95|451.25|459.3|452.6|457.85|451.15|38
1687224600000|2023-06-20 01:30:00|457.9|451.2|457.05|450.35|458.25|451.55|456.7|450|119
1687224900000|2023-06-20 01:35:00|457.1|450.4|456.55|449.85|457.2|450.5|455.85|449.15|229
1687225200000|2023-06-20 01:40:00|456.5|449.8|456.2|449.5|456.8|450.1|455.75|449.05|145
1687225500000|2023-06-20 01:45:00|456.28|449.58|455.55|448.85|456.4|449.7|455.5|448.8|137
1687225800000|2023-06-20 01:50:00|455.6|448.9|455.55|448.85|455.8|449.1|455.35|448.65|107
1687226100000|2023-06-20 01:55:00|455.45|448.75|455.25|448.55|455.8|449.1|454.95|448.25|83
1687226400000|2023-06-20 02:00:00|455.2|448.5|455.2|448.5|455.9|449.2|455.05|448.35|144
1687226700000|2023-06-20 02:05:00|455.25|448.55|454.8|448.1|455.3|448.6|454.55|447.85|122
1687227000000|2023-06-20 02:10:00|454.75|448.05|454.8|448.1|455|448.3|454.65|447.95|127
1687227300000|2023-06-20 02:15:00|454.85|448.15|455.2|448.5|455.3|448.6|454.85|448.15|103
1687227600000|2023-06-20 02:20:00|455.25|448.55|455.1|448.4|455.65|448.95|455.05|448.35|81
1687227900000|2023-06-20 02:25:00|455|448.3|454.3|447.6|455.1|448.4|454.3|447.6|70
1687228200000|2023-06-20 02:30:00|454.4|447.7|454.9|448.2|455|448.3|454.35|447.65|111
1687228500000|2023-06-20 02:35:00|454.85|448.15|455|448.3|455.4|448.7|454.85|448.15|121
1687228800000|2023-06-20 02:40:00|454.9|448.2|455.2|448.5|455.2|448.5|454.85|448.15|50
1687229100000|2023-06-20 02:45:00|455.25|448.55|455.6|448.9|455.7|449|455.2|448.5|62
1687229400000|2023-06-20 02:50:00|455.7|449|455.6|448.9|455.7|449|455.6|448.9|13
1687229700000|2023-06-20 02:55:00|455.7|449|455.5|448.8|455.7|449|455.5|448.8|4
1687230000000|2023-06-20 03:00:00|455.55|448.85|455.6|448.9|455.7|449|455.5|448.8|77
1687230300000|2023-06-20 03:05:00|455.7|449|455.6|448.9|456.15|449.45|455.6|448.9|116
1687230600000|2023-06-20 03:10:00|455.7|449|455.75|449.05|455.85|449.15|455.55|448.85|130
1687230900000|2023-06-20 03:15:00|455.6|448.9|455.5|448.8|455.8|449.1|455.5|448.8|86
1687231200000|2023-06-20 03:20:00|455.4|448.7|454.95|448.25|455.4|448.7|454.95|448.25|77
1687231500000|2023-06-20 03:25:00|455|448.3|454.6|447.9|455|448.3|454.6|447.9|44
1687231800000|2023-06-20 03:30:00|454.7|448|454.5|447.8|455.1|448.4|454.45|447.75|100
1687232100000|2023-06-20 03:35:00|454.45|447.75|454.25|447.55|454.6|447.9|454.2|447.5|34
1687232400000|2023-06-20 03:40:00|454.28|447.58|453.75|447.05|454.5|447.8|453.55|446.85|100
1687232700000|2023-06-20 03:45:00|453.8|447.1|453.8|447.1|454.15|447.45|453.5|446.8|286
1687233000000|2023-06-20 03:50:00|453.78|447.08|453.2|446.5|453.85|447.15|453.2|446.5|22
1687233300000|2023-06-20 03:55:00|453.1|446.4|453.25|446.55|453.3|446.6|453.1|446.4|27
1687233600000|2023-06-20 04:00:00|453.2|446.5|453.15|446.45|453.2|446.5|452.95|446.25|59
1687233900000|2023-06-20 04:05:00|453.1|446.4|453.35|446.65|453.35|446.65|453.1|446.4|6
1687234200000|2023-06-20 04:10:00|453.3|446.6|453.1|446.4|453.35|446.65|453.1|446.4|12
1687234500000|2023-06-20 04:15:00|453.31|446.61|453.65|446.95|453.75|447.05|453.25|446.55|125
1687234800000|2023-06-20 04:20:00|453.6|446.9|453.2|446.5|453.7|447|453.2|446.5|41
1687235100000|2023-06-20 04:25:00|453.15|446.45|452.75|446.05|453.15|446.45|452.65|445.95|54
1687235400000|2023-06-20 04:30:00|452.87|446.17|452.95|446.25|453.1|446.4|452.84|446.14|16
1687235700000|2023-06-20 04:35:00|453|446.3|452.95|446.25|453.25|446.55|452.9|446.2|23
1687236000000|2023-06-20 04:40:00|452.9|446.2|453.15|446.45|453.2|446.5|452.5|445.8|51
1687236300000|2023-06-20 04:45:00|453.2|446.5|453.05|446.35|453.65|446.95|453.05|446.35|29
1687236600000|2023-06-20 04:50:00|453.1|446.4|453|446.3|453.1|446.4|452.65|445.95|27
1687236900000|2023-06-20 04:55:00|452.95|446.25|453.05|446.35|453.1|446.4|452.9|446.2|27
1687237200000|2023-06-20 05:00:00|453.08|446.38|453.3|446.6|453.4|446.7|453.05|446.35|141
1687237500000|2023-06-20 05:05:00|453.25|446.55|453.6|446.9|453.7|447|453.25|446.55|74
1687237800000|2023-06-20 05:10:00|453.63|446.93|453.6|446.9|453.65|446.95|453.6|446.9|3
1687238100000|2023-06-20 05:15:00|453.7|447|453.6|446.9|453.85|447.15|453.6|446.9|7
1687238400000|2023-06-20 05:20:00|453.55|446.85|452.6|445.9|453.8|447.1|452.45|445.75|29
1687238700000|2023-06-20 05:25:00|452.65|445.95|452.15|445.45|452.9|446.2|452|445.3|271
1687239000000|2023-06-20 05:30:00|452.2|445.5|451.85|445.15|452.2|445.5|451.7|445|29
1687239300000|2023-06-20 05:35:00|451.9|445.2|451.65|444.95|451.9|445.2|451.5|444.8|65
1687239600000|2023-06-20 05:40:00|451.6|444.9|451.6|444.9|452.1|445.4|451.55|444.85|63
1687239900000|2023-06-20 05:45:00|451.35|444.65|452|445.3|452.1|445.4|451.05|444.35|141
1687240200000|2023-06-20 05:50:00|452.1|445.4|452.45|445.75|452.5|445.8|452.1|445.4|47
1687240500000|2023-06-20 05:55:00|452.39|445.69|451.7|445|452.6|445.9|451.25|444.55|175
1687240800000|2023-06-20 06:00:00|451.65|444.95|452.45|445.75|452.45|445.75|451.45|444.75|28
1687241100000|2023-06-20 06:05:00|452.3|445.6|450.9|444.2|452.3|445.6|450.9|444.2|21
1687241400000|2023-06-20 06:10:00|450.85|444.15|451.38|444.68|451.9|445.2|450.35|443.65|152
1687241700000|2023-06-20 06:15:00|451.4|444.7|451.8|445.1|452|445.3|450.8|444.1|219
1687242000000|2023-06-20 06:20:00|451.65|444.95|451.65|444.95|451.8|445.1|451.55|444.85|55
1687242300000|2023-06-20 06:25:00|451.68|444.98|452.05|445.35|452.1|445.4|451.55|444.85|63
1687242600000|2023-06-20 06:30:00|452|445.3|451.9|445.2|452.1|445.4|451.8|445.1|53
1687242900000|2023-06-20 06:35:00|451.94|445.24|451.9|445.2|452.2|445.5|451.8|445.1|86
1687243200000|2023-06-20 06:40:00|451.8|445.1|451.7|445|451.9|445.2|451.5|444.8|10
1687243500000|2023-06-20 06:45:00|451.8|445.1|451.6|444.9|452|445.3|451.5|444.8|101
1687243800000|2023-06-20 06:50:00|451.5|444.8|451.65|444.95|451.65|444.95|451.1|444.4|42
1687244100000|2023-06-20 06:55:00|451.6|444.9|451.7|445|451.9|445.2|451.6|444.9|57
1687244400000|2023-06-20 07:00:00|451.7|445|451.45|444.75|451.7|445|450.8|444.1|117
1687244700000|2023-06-20 07:05:00|451.5|444.8|451.38|444.68|451.6|444.9|451.35|444.65|73
1687245000000|2023-06-20 07:10:00|451.35|444.65|451.45|444.75|451.6|444.9|451.35|444.65|26
1687245600000|2023-06-20 07:20:00|451.5|444.8|452|445.3|452.09|445.39|451.45|444.75|98
1687245900000|2023-06-20 07:25:00|451.95|445.25|452.19|445.49|452.19|445.49|451.9|445.2|51
1687246200000|2023-06-20 07:30:00|452.12|445.42|452.2|445.5|452.3|445.6|452.1|445.4|128
1687246500000|2023-06-20 07:35:00|452.14|445.44|452.25|445.55|452.3|445.6|452|445.3|52
1687246800000|2023-06-20 07:40:00|452.3|445.6|452.2|445.5|452.45|445.75|452.2|445.5|39
1687247100000|2023-06-20 07:45:00|452.25|445.55|451.9|445.2|452.25|445.55|451.85|445.15|56
1687247400000|2023-06-20 07:50:00|451.85|445.15|451.75|445.05|451.9|445.2|451.5|444.8|84
1687247700000|2023-06-20 07:55:00|451.7|445|451.8|445.1|451.9|445.2|451.6|444.9|140
1687248000000|2023-06-20 08:00:00|451.85|445.15|450.95|444.25|451.85|445.15|450.85|444.15|152
1687248300000|2023-06-20 08:05:00|451|444.3|450.7|444|451|444.3|450.3|443.6|315
1687248600000|2023-06-20 08:10:00|450.75|444.05|450.5|443.8|450.84|444.14|450.5|443.8|218
1687248900000|2023-06-20 08:15:00|450.6|443.9|450.2|443.5|450.97|444.27|450.15|443.45|125
1687249200000|2023-06-20 08:20:00|450.3|443.6|450.1|443.4|450.6|443.9|450.1|443.4|91
1687249500000|2023-06-20 08:25:00|450.13|443.43|450.15|443.45|450.3|443.6|450.1|443.4|75
1687249800000|2023-06-20 08:30:00|450.18|443.48|449.9|443.2|450.35|443.65|449.55|442.85|223
1687250100000|2023-06-20 08:35:00|450|443.3|450.1|443.4|450.1|443.4|449.6|442.9|160
1687250400000|2023-06-20 08:40:00|450.2|443.5|450.2|443.5|450.49|443.79|450.05|443.35|148
1687250700000|2023-06-20 08:45:00|450.25|443.55|450.03|443.33|450.49|443.79|449.65|442.95|135
1687251000000|2023-06-20 08:50:00|450|443.3|449.7|443|450.2|443.5|449.65|442.95|179
1687251300000|2023-06-20 08:55:00|449.8|443.1|449.59|442.89|449.85|443.15|449.4|442.7|186
1687251600000|2023-06-20 09:00:00|449.51|442.81|449.9|443.2|450.09|443.39|449.25|442.55|189
1687251900000|2023-06-20 09:05:00|449.85|443.15|449.5|442.8|449.95|443.25|449.4|442.7|94
1687252200000|2023-06-20 09:10:00|449.4|442.7|449.2|442.5|449.6|442.9|449.2|442.5|99
1687252500000|2023-06-20 09:15:00|449.3|442.6|449.7|443|449.7|443|449.2|442.5|221
1687252800000|2023-06-20 09:20:00|449.67|442.97|449.6|442.9|449.9|443.2|449.4|442.7|168
1687253100000|2023-06-20 09:25:00|449.63|442.93|449.2|442.5|449.65|442.95|449.15|442.45|149
1687253400000|2023-06-20 09:30:00|449.23|442.53|449.09|442.39|449.4|442.7|448.7|442|198
1687253700000|2023-06-20 09:35:00|449.05|442.35|450.1|443.4|450.28|443.58|449|442.3|205
1687254000000|2023-06-20 09:40:00|450|443.3|450.1|443.4|450.3|443.6|449.8|443.1|204
1687254300000|2023-06-20 09:45:00|450.13|443.43|450.07|443.37|450.3|443.6|450.02|443.32|150
1687254600000|2023-06-20 09:50:00|450.19|443.49|450.3|443.6|450.3|443.6|449.9|443.2|132
1687254900000|2023-06-20 09:55:00|450.47|443.77|450.35|443.65|450.66|443.96|450.3|443.6|105
1687255200000|2023-06-20 10:00:00|450.3|443.6|450.43|443.73|450.45|443.75|449.9|443.2|117
1687255500000|2023-06-20 10:05:00|450.4|443.7|451.05|444.35|451.09|444.39|450.3|443.6|199
1687255800000|2023-06-20 10:10:00|451.09|444.39|450.9|444.2|451.1|444.4|450.6|443.9|154
1687256100000|2023-06-20 10:15:00|450.8|444.1|450.6|443.9|450.9|444.2|450.6|443.9|147
1687256400000|2023-06-20 10:20:00|450.64|443.94|450.99|444.29|450.99|444.29|450.6|443.9|128
1687256700000|2023-06-20 10:25:00|450.95|444.25|450.9|444.2|451.19|444.49|450.8|444.1|102
1687257000000|2023-06-20 10:30:00|450.95|444.25|450.88|444.18|451|444.3|450.6|443.9|94
1687257300000|2023-06-20 10:35:00|450.81|444.11|451|444.3|451|444.3|450.75|444.05|70
1687257600000|2023-06-20 10:40:00|451.1|444.4|451.05|444.35|451.4|444.7|451.05|444.35|13
1687257900000|2023-06-20 10:45:00|451.02|444.32|450.5|443.8|451.08|444.38|450.3|443.6|194
1687258200000|2023-06-20 10:50:00|450.55|443.85|449.99|443.29|450.75|444.05|449.8|443.1|184
1687258500000|2023-06-20 10:55:00|449.93|443.23|449.7|443|449.99|443.29|449.52|442.82|219
1687258800000|2023-06-20 11:00:00|449.73|443.03|450.1|443.4|450.17|443.47|449.7|443|311
1687259100000|2023-06-20 11:05:00|450.09|443.39|449.73|443.03|450.09|443.39|449.6|442.9|204
1687259400000|2023-06-20 11:10:00|449.75|443.05|449.7|443|449.9|443.2|449.6|442.9|118
1687259700000|2023-06-20 11:15:00|449.74|443.04|449.6|442.9|450|443.3|449.6|442.9|168
1687260000000|2023-06-20 11:20:00|449.7|443|450|443.3|450.1|443.4|449.6|442.9|37
1687260300000|2023-06-20 11:25:00|449.9|443.2|449.9|443.2|449.94|443.24|449.5|442.8|104
1687260600000|2023-06-20 11:30:00|449.8|443.1|450.1|443.4|450.4|443.7|449.8|443.1|104
1687260900000|2023-06-20 11:35:00|450.15|443.45|450.1|443.4|450.3|443.6|449.8|443.1|54
1687261200000|2023-06-20 11:40:00|450.06|443.36|450|443.3|450.25|443.55|449.95|443.25|110
1687261500000|2023-06-20 11:45:00|449.95|443.25|450.43|443.73|450.8|444.1|449.95|443.25|188
1687261800000|2023-06-20 11:50:00|450.44|443.74|451|444.3|451.19|444.49|450.4|443.7|192
1687262100000|2023-06-20 11:55:00|450.94|444.24|451.55|444.85|451.6|444.9|450.9|444.2|201
1687262400000|2023-06-20 12:00:00|451.56|444.86|450.89|444.19|451.7|445|450.89|444.19|251
1687262700000|2023-06-20 12:05:00|450.87|444.17|452.15|445.45|452.42|445.72|450.76|444.06|284
1687263000000|2023-06-20 12:10:00|452.25|445.55|451|444.3|452.29|445.59|451|444.3|315
1687263300000|2023-06-20 12:15:00|451.19|444.49|450.7|444|451.25|444.55|450.6|443.9|257
1687263600000|2023-06-20 12:20:00|450.73|444.03|450.95|444.25|451.19|444.49|450.73|444.03|225
1687263900000|2023-06-20 12:25:00|450.9|444.2|450|443.3|451.04|444.34|449.83|443.13|326
1687264200000|2023-06-20 12:30:00|450.03|443.33|449.93|443.23|450.39|443.69|449.6|442.9|227
1687264500000|2023-06-20 12:35:00|449.95|443.25|449.89|443.19|450.3|443.6|449.6|442.9|227
1687264800000|2023-06-20 12:40:00|449.88|443.18|449.78|443.08|450|443.3|449.6|442.9|97
1687265100000|2023-06-20 12:45:00|449.77|443.07|449.7|443|450.06|443.36|449.4|442.7|223
1687265400000|2023-06-20 12:50:00|449.73|443.03|449.35|442.65|449.75|443.05|449.1|442.4|181
1687265700000|2023-06-20 12:55:00|449.33|442.63|449.6|442.9|449.7|443|449.3|442.6|133
1687266000000|2023-06-20 13:00:00|449.68|442.98|449.7|443|449.9|443.2|449.47|442.77|58
1687266300000|2023-06-20 13:05:00|449.68|442.98|450.18|443.48|450.18|443.48|449.68|442.98|30
1687266600000|2023-06-20 13:10:00|450.11|443.41|449.4|442.7|450.18|443.48|449.2|442.5|171
1687266900000|2023-06-20 13:15:00|449.54|442.84|449.96|443.26|449.98|443.28|449.54|442.84|155
1687267200000|2023-06-20 13:20:00|449.9|443.2|449.6|442.9|450.29|443.59|449.55|442.85|214
1687267500000|2023-06-20 13:25:00|449.63|442.93|449.68|442.98|450.07|443.37|449.6|442.9|143
1687267800000|2023-06-20 13:30:00|449.6|442.9|450|443.3|450.46|443.76|449.55|442.85|184
1687268100000|2023-06-20 13:35:00|449.94|443.24|448.3|441.6|450|443.3|448.16|441.46|356
1687268400000|2023-06-20 13:40:00|448.35|441.65|448.45|441.75|448.66|441.96|447.9|441.2|233
1687268700000|2023-06-20 13:45:00|448.4|441.7|448.95|442.25|449.3|442.6|448.15|441.45|195
1687269000000|2023-06-20 13:50:00|448.96|442.26|447.66|440.96|449.27|442.57|447.5|440.8|250
1687269300000|2023-06-20 13:55:00|447.65|440.95|445.7|439|447.7|441|444.91|438.21|485
1687269600000|2023-06-20 14:00:00|445.74|439.04|446.78|440.08|446.88|440.18|444.89|438.19|486
1687269900000|2023-06-20 14:05:00|446.73|440.03|444.75|438.05|446.73|440.03|444.1|437.4|418
1687270200000|2023-06-20 14:10:00|444.76|438.06|444.85|438.15|445.3|438.6|444.55|437.85|289
1687270500000|2023-06-20 14:15:00|444.79|438.09|443.4|436.7|444.79|438.09|442.75|436.05|458
1687270800000|2023-06-20 14:20:00|443.45|436.75|443.05|436.35|443.85|437.15|442.3|435.6|223
1687271100000|2023-06-20 14:25:00|443|436.3|440.88|434.18|443|436.3|440.75|434.05|582
1687271400000|2023-06-20 14:30:00|440.96|434.26|442.28|435.58|442.57|435.87|440.64|433.94|559
1687271700000|2023-06-20 14:35:00|442.26|435.56|442.82|436.12|443.19|436.49|442.15|435.45|498
1687272000000|2023-06-20 14:40:00|442.88|436.18|442.99|436.29|443.1|436.4|442.45|435.75|346
1687272300000|2023-06-20 14:45:00|442.97|436.27|443.8|437.1|444.08|437.38|442.85|436.15|360
1687272600000|2023-06-20 14:50:00|443.78|437.08|443.58|436.88|443.86|437.16|443.3|436.6|258
1687272900000|2023-06-20 14:55:00|443.55|436.85|442.9|436.2|443.6|436.9|442.55|435.85|224
1687273200000|2023-06-20 15:00:00|442.86|436.16|442.9|436.2|443.3|436.6|442.5|435.8|406
1687273500000|2023-06-20 15:05:00|442.93|436.23|442.64|435.94|443|436.3|442.2|435.5|331
1687273800000|2023-06-20 15:10:00|442.65|435.95|442.05|435.35|442.65|435.95|441.7|435|266
1687274100000|2023-06-20 15:15:00|442.07|435.37|441.87|435.17|442.3|435.6|441.64|434.94|229
1687274400000|2023-06-20 15:20:00|441.85|435.15|442|435.3|442.3|435.6|441.75|435.05|175
1687274700000|2023-06-20 15:25:00|441.95|435.25|442.85|436.15|442.85|436.15|441.9|435.2|99
1687275000000|2023-06-20 15:30:00|442.87|436.17|442.7|436|443.1|436.4|442.55|435.85|120
1687275300000|2023-06-20 15:35:00|442.73|436.03|443.45|436.75|443.6|436.9|442.5|435.8|146
1687275600000|2023-06-20 15:40:00|443.35|436.65|443.55|436.85|443.74|437.04|443|436.3|163
1687275900000|2023-06-20 15:45:00|443.53|436.83|445.12|438.42|445.13|438.43|443.5|436.8|245
1687276200000|2023-06-20 15:50:00|445.18|438.48|445.75|439.05|446.15|439.45|445.1|438.4|374
1687276500000|2023-06-20 15:55:00|445.72|439.02|445.55|438.85|446.15|439.45|445.3|438.6|311
1687276800000|2023-06-20 16:00:00|445.5|438.8|444.59|437.89|445.75|439.05|443.9|437.2|278
1687277100000|2023-06-20 16:05:00|444.55|437.85|445.05|438.35|445.31|438.61|443.93|437.23|291
1687277400000|2023-06-20 16:10:00|445|438.3|445.31|438.61|445.31|438.61|444.15|437.45|182
1687277700000|2023-06-20 16:15:00|445.33|438.63|446.3|439.6|446.68|439.98|444.7|438|362
1687278000000|2023-06-20 16:20:00|446.33|439.63|447.75|441.05|447.8|441.1|445.95|439.25|388
1687278300000|2023-06-20 16:25:00|447.78|441.08|447.97|441.27|448|441.3|447.35|440.65|332
1687278600000|2023-06-20 16:30:00|448.05|441.35|448.24|441.54|448.45|441.75|447.5|440.8|310
1687278900000|2023-06-20 16:35:00|448.29|441.59|447.35|440.65|448.57|441.87|447.2|440.5|262
1687279200000|2023-06-20 16:40:00|447.4|440.7|448.4|441.7|448.9|442.2|447.4|440.7|355
1687279500000|2023-06-20 16:45:00|448.37|441.67|448.85|442.15|449.29|442.59|447.7|441|462
1687279800000|2023-06-20 16:50:00|448.9|442.2|447|440.3|449.14|442.44|446.89|440.19|470
1687280100000|2023-06-20 16:55:00|446.95|440.25|448.85|442.15|448.85|442.15|446.95|440.25|340
1687280400000|2023-06-20 17:00:00|448.83|442.13|448.9|442.2|449.45|442.75|448.25|441.55|438
1687280700000|2023-06-20 17:05:00|448.93|442.23|451.4|444.7|451.6|444.9|448.7|442|382
1687281000000|2023-06-20 17:10:00|451.45|444.75|450.74|444.04|451.88|445.18|450.65|443.95|494
1687281300000|2023-06-20 17:15:00|450.73|444.03|451.2|444.5|451.65|444.95|450.55|443.85|343
1687281600000|2023-06-20 17:20:00|451.15|444.45|450.7|444|451.35|444.65|450.12|443.42|461
1687281900000|2023-06-20 17:25:00|450.75|444.05|451.25|444.55|451.6|444.9|450.69|443.99|248
1687282200000|2023-06-20 17:30:00|451.26|444.56|452.11|445.41|452.2|445.5|451.26|444.56|403
1687282500000|2023-06-20 17:35:00|452.08|445.38|451.1|444.4|452.25|445.55|450.8|444.1|343
1687282800000|2023-06-20 17:40:00|451.07|444.37|452.1|445.4|452.7|446|451|444.3|294
1687283100000|2023-06-20 17:45:00|452.15|445.45|456.79|450.09|457.98|451.28|452.05|445.35|815
1687283400000|2023-06-20 17:50:00|456.85|450.15|457.45|450.75|458.85|452.15|456.7|450|646
1687283700000|2023-06-20 17:55:00|457.5|450.8|457.95|451.25|459.25|452.55|457.45|450.75|429
1687284000000|2023-06-20 18:00:00|457.94|451.24|460.45|453.75|460.69|453.99|457.94|451.24|548
1687284300000|2023-06-20 18:05:00|460.44|453.74|461.04|454.34|462.25|455.55|460.44|453.74|530
1687284600000|2023-06-20 18:10:00|461.05|454.35|462.5|455.8|462.65|455.95|460.63|453.93|563
1687284900000|2023-06-20 18:15:00|462.59|455.89|462.85|456.15|463.08|456.38|461.74|455.04|393
1687285200000|2023-06-20 18:20:00|462.9|456.2|463.35|456.65|464.75|458.05|462.9|456.2|454
1687285500000|2023-06-20 18:25:00|463.38|456.68|462.3|455.6|463.82|457.12|462.24|455.54|454
1687285800000|2023-06-20 18:30:00|462.25|455.55|460.75|454.05|463.69|456.99|460.6|453.9|449
1687286100000|2023-06-20 18:35:00|460.7|454|460.74|454.04|461.46|454.76|460.58|453.88|349
1687286400000|2023-06-20 18:40:00|460.76|454.06|461.55|454.85|462|455.3|460.76|454.06|453
1687286700000|2023-06-20 18:45:00|461.54|454.84|463.1|456.4|463.15|456.45|461.45|454.75|106
1687287000000|2023-06-20 18:50:00|463.05|456.35|465.15|458.45|466.15|459.45|462.75|456.05|538
1687287300000|2023-06-20 18:55:00|465.09|458.39|466.5|459.8|466.78|460.08|465.03|458.33|605
1687287600000|2023-06-20 19:00:00|466.52|459.82|463.15|456.45|467.36|460.66|463.05|456.35|703
1687287900000|2023-06-20 19:05:00|463.16|456.46|462.3|455.6|464.03|457.33|461.91|455.21|723
1687288200000|2023-06-20 19:10:00|462.25|455.55|464.1|457.4|464.1|457.4|461.5|454.8|625
1687288500000|2023-06-20 19:15:00|464.12|457.42|462.75|456.05|464.15|457.45|462.6|455.9|445
1687288800000|2023-06-20 19:20:00|462.8|456.1|463.7|457|463.78|457.08|462.7|456|338
1687289100000|2023-06-20 19:25:00|463.84|457.14|464.5|457.8|464.65|457.95|463.8|457.1|328
1687289400000|2023-06-20 19:30:00|464.55|457.85|465|458.3|465.2|458.5|464|457.3|290
1687289700000|2023-06-20 19:35:00|465.05|458.35|465.01|458.31|465.1|458.4|464.5|457.8|218
1687290000000|2023-06-20 19:40:00|464.96|458.26|465.33|458.63|465.55|458.85|464.85|458.15|271
1687290300000|2023-06-20 19:45:00|465.35|458.65|465.45|458.75|466.1|459.4|464.71|458.01|337
1687290600000|2023-06-20 19:50:00|465.43|458.73|465.73|459.03|466.01|459.31|465.36|458.66|272
1687290900000|2023-06-20 19:55:00|465.75|459.05|467|460.3|467.4|460.7|465.38|458.68|393
1687291200000|2023-06-20 20:00:00|466.98|460.28|468.25|461.55|469.34|462.64|466.98|460.28|523
1687291500000|2023-06-20 20:05:00|468.3|461.6|465.05|458.35|468.75|462.05|465.05|458.35|452
1687291800000|2023-06-20 20:10:00|465|458.3|464.8|458.1|465.46|458.76|464.63|457.93|318
1687292100000|2023-06-20 20:15:00|464.95|458.25|465.7|459|466.2|459.5|464.95|458.25|160
1687292400000|2023-06-20 20:20:00|465.75|459.05|466.35|459.65|466.65|459.95|465.64|458.94|254
1687292700000|2023-06-20 20:25:00|466.4|459.7|466.3|459.6|466.72|460.02|466.2|459.5|147
1687293000000|2023-06-20 20:30:00|466.36|459.66|467.37|460.67|467.65|460.95|466.3|459.6|363
1687293300000|2023-06-20 20:35:00|467.4|460.7|467.85|461.15|468.25|461.55|466.9|460.2|382
1687293600000|2023-06-20 20:40:00|467.79|461.09|468.24|461.54|469|462.3|467.6|460.9|429
1687293900000|2023-06-20 20:45:00|468.14|461.44|470.2|463.5|470.41|463.71|468.14|461.44|571
1687294200000|2023-06-20 20:50:00|470.25|463.55|469.05|462.35|470.25|463.55|469|462.3|410
1687294500000|2023-06-20 20:55:00|469.03|462.33|468.35|461.65|469.45|462.75|468.3|461.6|306
1687294800000|2023-06-20 21:00:00|468.33|461.63|467.88|461.18|469.17|462.47|467.43|460.73|339
1687295100000|2023-06-20 21:05:00|467.89|461.19|468.44|461.74|468.45|461.75|467.16|460.46|313
1687295400000|2023-06-20 21:10:00|468.51|461.81|468.09|461.39|468.99|462.29|467.95|461.25|268
1687295700000|2023-06-20 21:15:00|468.08|461.38|467.69|460.99|468.26|461.56|466.57|459.87|375
1687296000000|2023-06-20 21:20:00|467.7|461|466.98|460.28|467.78|461.08|466.53|459.83|324
1687296300000|2023-06-20 21:25:00|466.96|460.26|466.17|459.47|467.06|460.36|466.05|459.35|205
1687296600000|2023-06-20 21:30:00|466.15|459.45|466.61|459.91|466.66|459.96|466.14|459.44|85
1687296900000|2023-06-20 21:35:00|466.63|459.93|467.08|460.38|467.08|460.38|466.02|459.32|205
1687297200000|2023-06-20 21:40:00|467.1|460.4|467.25|460.55|467.94|461.24|466.86|460.16|210
1687297500000|2023-06-20 21:45:00|467.24|460.54|466.01|459.31|467.27|460.57|466|459.3|231
1687297800000|2023-06-20 21:50:00|465.99|459.29|466.06|459.36|466.19|459.49|465.23|458.53|294
1687298100000|2023-06-20 21:55:00|466.07|459.37|466.58|459.88|466.62|459.92|465.77|459.07|258
1687298400000|2023-06-20 22:00:00|466.62|459.92|467.58|460.88|467.58|460.88|466.4|459.7|360
1687298700000|2023-06-20 22:05:00|467.63|460.93|467.95|461.25|468.08|461.38|467.6|460.9|248
1687299000000|2023-06-20 22:10:00|468|461.3|468.59|461.89|468.7|462|467.9|461.2|348
1687299300000|2023-06-20 22:15:00|468.63|461.93|469.14|462.44|469.14|462.44|468.5|461.8|311
1687299600000|2023-06-20 22:20:00|469.05|462.35|468.9|462.2|469.34|462.64|468.7|462|361
1687299900000|2023-06-20 22:25:00|469.03|462.33|469.3|462.6|469.82|463.12|469|462.3|266
1687300200000|2023-06-20 22:30:00|469.45|462.75|469.08|462.38|469.5|462.8|468.8|462.1|253
1687300500000|2023-06-20 22:35:00|468.95|462.25|468.9|462.2|469.48|462.78|468.8|462.1|274
1687300800000|2023-06-20 22:40:00|468.8|462.1|469.02|462.32|469.34|462.64|468.8|462.1|243
1687301100000|2023-06-20 22:45:00|469.1|462.4|469.86|463.16|469.93|463.23|468.9|462.2|233
1687301400000|2023-06-20 22:50:00|469.78|463.08|470.38|463.68|470.44|463.74|469.5|462.8|308
1687301700000|2023-06-20 22:55:00|470.28|463.58|470.05|463.35|470.53|463.83|469.8|463.1|363
1687302000000|2023-06-20 23:00:00|470|463.3|470.75|464.05|470.84|464.14|470|463.3|358
1687302300000|2023-06-20 23:05:00|470.68|463.98|469.95|463.25|470.85|464.15|469.9|463.2|338
1687302600000|2023-06-20 23:10:00|470|463.3|469.95|463.25|470.31|463.61|469.85|463.15|197
1687302900000|2023-06-20 23:15:00|469.9|463.2|469.6|462.9|470.15|463.45|469.1|462.4|224
1687303200000|2023-06-20 23:20:00|469.5|462.8|469.65|462.95|469.95|463.25|469.3|462.6|296
1687303500000|2023-06-20 23:25:00|469.5|462.8|470.58|463.88|470.58|463.88|469.3|462.6|239
1687303800000|2023-06-20 23:30:00|470.65|463.95|469.75|463.05|470.8|464.1|469.59|462.89|222
1687304100000|2023-06-20 23:35:00|469.8|463.1|469.95|463.25|470.49|463.79|469.6|462.9|305
1687304400000|2023-06-20 23:40:00|469.97|463.27|470.45|463.75|470.45|463.75|469.9|463.2|238
1687304700000|2023-06-20 23:45:00|470.37|463.67|470.85|464.15|471.07|464.37|470.1|463.4|298
1687305000000|2023-06-20 23:50:00|470.79|464.09|470.2|463.5|471.25|464.55|470.1|463.4|328
1687305300000|2023-06-20 23:55:00|470.3|463.6|469.75|463.05|470.35|463.65|469.5|462.8|278
1687305600000|2023-06-21 00:00:00|469.7|463|468.21|461.51|469.85|463.15|468.1|461.4|344
1687305900000|2023-06-21 00:05:00|468.15|461.45|467.8|461.1|468.25|461.55|467.8|461.1|269
1687306200000|2023-06-21 00:10:00|467.75|461.05|468.05|461.35|468.45|461.75|467.5|460.8|209
1687306500000|2023-06-21 00:15:00|468.03|461.33|467.65|460.95|469.15|462.45|467.45|460.75|277
1687306800000|2023-06-21 00:20:00|467.61|460.91|469.15|462.45|471.05|464.35|467.55|460.85|401
1687307100000|2023-06-21 00:25:00|469.1|462.4|467.45|460.75|469.24|462.54|467.14|460.44|219
1687307400000|2023-06-21 00:30:00|467.55|460.85|467.7|461|468.05|461.35|467.4|460.7|229
1687307700000|2023-06-21 00:35:00|467.75|461.05|467.64|460.94|468.35|461.65|466.95|460.25|170
1687308000000|2023-06-21 00:40:00|467.6|460.9|469.35|462.65|469.35|462.65|467.6|460.9|209
1687308300000|2023-06-21 00:45:00|469.4|462.7|469.6|462.9|469.75|463.05|469.2|462.5|227
1687308600000|2023-06-21 00:50:00|469.63|462.93|471.88|465.18|471.9|465.2|469.6|462.9|304
1687308900000|2023-06-21 00:55:00|472.01|465.31|470.65|463.95|472.22|465.52|470.35|463.65|323
1687309200000|2023-06-21 01:00:00|470.7|464|475.79|469.09|477.82|471.12|470.65|463.95|424
1687309500000|2023-06-21 01:05:00|475.8|469.1|476.7|470|477|470.3|475.35|468.65|604
1687309800000|2023-06-21 01:10:00|476.75|470.05|477.1|470.4|479.83|473.13|476.15|469.45|564
1687310100000|2023-06-21 01:15:00|477.05|470.35|476|469.3|477.15|470.45|475.4|468.7|358
1687310400000|2023-06-21 01:20:00|476.06|469.36|474.38|467.68|476.2|469.5|473.15|466.45|390
1687310700000|2023-06-21 01:25:00|474.35|467.65|474.9|468.2|475.45|468.75|474.15|467.45|447
1687311000000|2023-06-21 01:30:00|475|468.3|473.15|466.45|475.1|468.4|472.7|466|377
1687311300000|2023-06-21 01:35:00|473.29|466.59|472.9|466.2|473.4|466.7|472.4|465.7|379
1687311600000|2023-06-21 01:40:00|473|466.3|472.8|466.1|473.2|466.5|472.45|465.75|289
1687311900000|2023-06-21 01:45:00|472.78|466.08|473|466.3|473.3|466.6|472.75|466.05|153
1687312200000|2023-06-21 01:50:00|473.05|466.35|473.68|466.98|473.7|467|472.8|466.1|169
1687312500000|2023-06-21 01:55:00|473.65|466.95|473.55|466.85|474.55|467.85|473.55|466.85|218
1687312800000|2023-06-21 02:00:00|473.6|466.9|473.7|467|473.95|467.25|473.1|466.4|148
1687313100000|2023-06-21 02:05:00|473.75|467.05|473.77|467.07|474.05|467.35|473.15|466.45|240
1687313400000|2023-06-21 02:10:00|473.8|467.1|473.9|467.2|474|467.3|473.5|466.8|212
1687313700000|2023-06-21 02:15:00|473.88|467.18|473.3|466.6|474.2|467.5|473.15|466.45|193
1687314000000|2023-06-21 02:20:00|473.35|466.65|473.9|467.2|474.05|467.35|473.35|466.65|216
1687314300000|2023-06-21 02:25:00|473.85|467.15|473.9|467.2|474.3|467.6|473.8|467.1|74
1687314600000|2023-06-21 02:30:00|473.95|467.25|473.4|466.7|474.05|467.35|473.3|466.6|120
1687314900000|2023-06-21 02:35:00|473.38|466.68|474.4|467.7|474.6|467.9|473.3|466.6|255
1687315200000|2023-06-21 02:40:00|474.35|467.65|474.2|467.5|475.1|468.4|474.05|467.35|238
1687315500000|2023-06-21 02:45:00|474.15|467.45|473.63|466.93|474.55|467.85|473.4|466.7|185
1687315800000|2023-06-21 02:50:00|473.6|466.9|473.85|467.15|473.95|467.25|473.5|466.8|117
1687316100000|2023-06-21 02:55:00|473.8|467.1|473.7|467|474.15|467.45|473.6|466.9|142
1687316400000|2023-06-21 03:00:00|473.75|467.05|472.95|466.25|474.1|467.4|472.95|466.25|187
1687316700000|2023-06-21 03:05:00|473|466.3|473|466.3|473.2|466.5|472.65|465.95|186
1687317000000|2023-06-21 03:10:00|472.95|466.25|473.4|466.7|473.4|466.7|472.65|465.95|82
1687317300000|2023-06-21 03:15:00|473.45|466.75|473.75|467.05|473.85|467.15|473.2|466.5|123
1687317600000|2023-06-21 03:20:00|473.8|467.1|473.95|467.25|474.24|467.54|473.8|467.1|75
1687317900000|2023-06-21 03:25:00|474|467.3|474.05|467.35|474.15|467.45|473.7|467|45
1687318200000|2023-06-21 03:30:00|474.1|467.4|475.15|468.45|475.2|468.5|474.1|467.4|97
1687318500000|2023-06-21 03:35:00|475.1|468.4|474.6|467.9|475.1|468.4|474.5|467.8|31
1687318800000|2023-06-21 03:40:00|474.55|467.85|475.1|468.4|475.3|468.6|474.5|467.8|94
1687319100000|2023-06-21 03:45:00|475.15|468.45|475.45|468.75|475.5|468.8|475|468.3|137
1687319400000|2023-06-21 03:50:00|475.5|468.8|475.6|468.9|475.7|469|475.3|468.6|81
1687319700000|2023-06-21 03:55:00|475.55|468.85|475.9|469.2|476.1|469.4|475.55|468.85|133
1687320000000|2023-06-21 04:00:00|475.95|469.25|476.1|469.4|476.2|469.5|475.65|468.95|125
1687320300000|2023-06-21 04:05:00|476.15|469.45|474.9|468.2|476.2|469.5|474.75|468.05|105
1687320600000|2023-06-21 04:10:00|475|468.3|474.79|468.09|475.1|468.4|474.45|467.75|94
1687320900000|2023-06-21 04:15:00|474.8|468.1|475.3|468.6|475.66|468.96|474.8|468.1|238
1687321200000|2023-06-21 04:20:00|475.33|468.63|474.91|468.21|475.85|469.15|474.85|468.15|306
1687321500000|2023-06-21 04:25:00|474.85|468.15|474.4|467.7|475|468.3|474.2|467.5|140
1687321800000|2023-06-21 04:30:00|474.35|467.65|474.1|467.4|474.5|467.8|473.9|467.2|82
1687322100000|2023-06-21 04:35:00|474.09|467.39|474.05|467.35|474.45|467.75|473.95|467.25|122
1687322400000|2023-06-21 04:40:00|474|467.3|473.55|466.85|474|467.3|473.45|466.75|51
1687322700000|2023-06-21 04:45:00|473.53|466.83|473.65|466.95|473.9|467.2|473.5|466.8|62
1687323000000|2023-06-21 04:50:00|473.7|467|473.8|467.1|474.15|467.45|473.6|466.9|80
1687323300000|2023-06-21 04:55:00|473.75|467.05|474.15|467.45|474.48|467.78|473.75|467.05|105
1687323600000|2023-06-21 05:00:00|474.1|467.4|474.63|467.93|474.65|467.95|473.9|467.2|64
1687323900000|2023-06-21 05:05:00|474.6|467.9|475.15|468.45|475.15|468.45|474.5|467.8|42
1687324200000|2023-06-21 05:10:00|475.2|468.5|475.5|468.8|475.5|468.8|475|468.3|119
1687324500000|2023-06-21 05:15:00|475.56|468.86|475.4|468.7|475.8|469.1|475.2|468.5|96
1687324800000|2023-06-21 05:20:00|475.38|468.68|475.85|469.15|476.01|469.31|475.2|468.5|298
1687325100000|2023-06-21 05:25:00|475.87|469.17|475.64|468.94|476|469.3|475.1|468.4|313
1687325400000|2023-06-21 05:30:00|475.6|468.9|474.25|467.55|475.8|469.1|474.25|467.55|254
1687325700000|2023-06-21 05:35:00|474.3|467.6|474.33|467.63|474.45|467.75|474|467.3|85
1687326000000|2023-06-21 05:40:00|474.3|467.6|474.5|467.8|474.7|468|474.3|467.6|47
1687326300000|2023-06-21 05:45:00|474.55|467.85|475.05|468.35|475.25|468.55|474.5|467.8|231
1687326600000|2023-06-21 05:50:00|475.08|468.38|476.7|470|476.79|470.09|475.05|468.35|208
1687326900000|2023-06-21 05:55:00|476.67|469.97|478.58|471.88|478.95|472.25|476.55|469.85|411
1687327200000|2023-06-21 06:00:00|478.62|471.92|477.45|470.75|478.92|472.22|477|470.3|334
1687327500000|2023-06-21 06:05:00|477.4|470.7|477.9|471.2|477.9|471.2|476.85|470.15|257
1687327800000|2023-06-21 06:10:00|477.87|471.17|476.95|470.25|478|471.3|476.8|470.1|238
1687328100000|2023-06-21 06:15:00|476.99|470.29|477|470.3|478.31|471.61|476.69|469.99|335
1687328400000|2023-06-21 06:20:00|477.05|470.35|476.4|469.7|477.42|470.72|476.05|469.35|323
1687328700000|2023-06-21 06:25:00|476.38|469.68|476.5|469.8|476.59|469.89|476.05|469.35|348
1687329000000|2023-06-21 06:30:00|476.49|469.79|474.65|467.95|476.6|469.9|474.6|467.9|398
1687329300000|2023-06-21 06:35:00|474.7|468|473.8|467.1|474.8|468.1|473.55|466.85|226
1687329600000|2023-06-21 06:40:00|473.85|467.15|473.45|466.75|473.85|467.15|473.35|466.65|285
1687329900000|2023-06-21 06:45:00|473.5|466.8|473.79|467.09|474.09|467.39|473.45|466.75|244
1687330200000|2023-06-21 06:50:00|473.85|467.15|473.16|466.46|474.19|467.49|471.77|465.07|324
1687330500000|2023-06-21 06:55:00|473.15|466.45|473.75|467.05|473.9|467.2|472.85|466.15|359
1687330800000|2023-06-21 07:00:00|473.8|467.1|473.42|466.72|473.96|467.26|473.25|466.55|348
1687331100000|2023-06-21 07:05:00|473.49|466.79|474.2|467.5|474.45|467.75|473.25|466.55|249
1687331400000|2023-06-21 07:10:00|474.29|467.59|473.25|466.55|474.3|467.6|473.07|466.37|141
1687331700000|2023-06-21 07:15:00|473.29|466.59|474.2|467.5|474.2|467.5|473.29|466.59|67
1687332000000|2023-06-21 07:20:00|474.15|467.45|474.8|468.1|474.8|468.1|474.05|467.35|73
1687332300000|2023-06-21 07:25:00|474.62|467.92|474.88|468.18|475|468.3|474.49|467.79|218
1687332600000|2023-06-21 07:30:00|474.85|468.15|474.5|467.8|475.1|468.4|474.5|467.8|100
1687332900000|2023-06-21 07:35:00|474.6|467.9|475.4|468.7|475.64|468.94|474.6|467.9|209
1687333200000|2023-06-21 07:40:00|475.37|468.67|475.58|468.88|475.83|469.13|475.12|468.42|301
1687333500000|2023-06-21 07:45:00|475.6|468.9|475.5|468.8|475.7|469|474.85|468.15|367
1687333800000|2023-06-21 07:50:00|475.46|468.76|474.65|467.95|475.5|468.8|474.4|467.7|325
1687334100000|2023-06-21 07:55:00|474.7|468|474.6|467.9|475.09|468.39|474.6|467.9|184
1687334400000|2023-06-21 08:00:00|474.55|467.85|472.56|465.86|474.95|468.25|472.45|465.75|397
1687334700000|2023-06-21 08:05:00|472.6|465.9|472.16|465.46|473.35|466.65|472.05|465.35|271
1687335000000|2023-06-21 08:10:00|472.15|465.45|472.97|466.27|473.05|466.35|472.15|465.45|262
1687335300000|2023-06-21 08:15:00|473|466.3|472.5|465.8|473.1|466.4|472.14|465.44|312
1687335600000|2023-06-21 08:20:00|472.55|465.85|472.7|466|472.99|466.29|472.55|465.85|186
1687335900000|2023-06-21 08:25:00|472.65|465.95|472.15|465.45|472.79|466.09|471.74|465.04|220
1687336200000|2023-06-21 08:30:00|472.2|465.5|471.75|465.05|472.7|466|471.45|464.75|254
1687336500000|2023-06-21 08:35:00|471.8|465.1|472.1|465.4|472.3|465.6|471.45|464.75|204
1687336800000|2023-06-21 08:40:00|472.05|465.35|472.3|465.6|472.6|465.9|471.6|464.9|158
1687337100000|2023-06-21 08:45:00|472.37|465.67|472.2|465.5|472.9|466.2|472.1|465.4|145
1687337400000|2023-06-21 08:50:00|472.15|465.45|472.7|466|472.85|466.15|472.15|465.45|134
1687337700000|2023-06-21 08:55:00|472.65|465.95|472.6|465.9|472.65|465.95|472.2|465.5|80
1687338000000|2023-06-21 09:00:00|472.5|465.8|472.8|466.1|472.8|466.1|472.35|465.65|46
1687338300000|2023-06-21 09:05:00|472.83|466.13|473.1|466.4|473.3|466.6|472.8|466.1|91
1687338600000|2023-06-21 09:10:00|473.18|466.48|473.54|466.84|473.58|466.88|473|466.3|150
1687338900000|2023-06-21 09:15:00|473.55|466.85|473.42|466.72|474|467.3|473.35|466.65|245
1687339200000|2023-06-21 09:20:00|473.5|466.8|473.2|466.5|473.5|466.8|472.9|466.2|149
1687339500000|2023-06-21 09:25:00|473.23|466.53|473.5|466.8|473.7|467|473.23|466.53|133
1687339800000|2023-06-21 09:30:00|473.39|466.69|472.34|465.64|473.39|466.69|472.31|465.61|205
1687340100000|2023-06-21 09:35:00|472.36|465.66|472.4|465.7|473.02|466.32|472.29|465.59|334
1687340400000|2023-06-21 09:40:00|472.46|465.76|473.07|466.37|473.07|466.37|472.21|465.51|290
1687340700000|2023-06-21 09:45:00|473.06|466.36|472.89|466.19|473.2|466.5|472.67|465.97|258
1687341000000|2023-06-21 09:50:00|472.94|466.24|472.8|466.1|473.08|466.38|472.78|466.08|192
1687341300000|2023-06-21 09:55:00|472.7|466|472.7|466|472.89|466.19|472.69|465.99|117
1687341600000|2023-06-21 10:00:00|472.76|466.06|472.75|466.05|473.1|466.4|472.6|465.9|116
1687341900000|2023-06-21 10:05:00|472.76|466.06|472.65|465.95|472.97|466.27|472.45|465.75|183
1687342200000|2023-06-21 10:10:00|472.67|465.97|473.35|466.65|473.35|466.65|472.55|465.85|126
1687342500000|2023-06-21 10:15:00|473.38|466.68|472.85|466.15|473.45|466.75|472.7|466|147
1687342800000|2023-06-21 10:20:00|472.9|466.2|473.05|466.35|473.19|466.49|472.9|466.2|62
1687343100000|2023-06-21 10:25:00|473.1|466.4|473.41|466.71|473.55|466.85|472.65|465.95|201
1687343400000|2023-06-21 10:30:00|473.48|466.78|470.7|464|474.96|468.26|470.6|463.9|482
1687343700000|2023-06-21 10:35:00|470.65|463.95|471.5|464.8|471.66|464.96|469.41|462.71|339
1687344000000|2023-06-21 10:40:00|471.45|464.75|470.8|464.1|471.6|464.9|470.5|463.8|216
1687344300000|2023-06-21 10:45:00|470.78|464.08|469.65|462.95|471.03|464.33|469.55|462.85|296
1687344600000|2023-06-21 10:50:00|469.7|463|470.3|463.6|470.5|463.8|469.65|462.95|211
1687344900000|2023-06-21 10:55:00|470.2|463.5|469.25|462.55|470.3|463.6|468.8|462.1|252
1687345200000|2023-06-21 11:00:00|469.3|462.6|468.8|462.1|469.6|462.9|468.65|461.95|88
1687345500000|2023-06-21 11:05:00|468.9|462.2|468.65|461.95|469.2|462.5|468.2|461.5|170
1687345800000|2023-06-21 11:10:00|468.69|461.99|469.3|462.6|469.7|463|468.65|461.95|176
1687346100000|2023-06-21 11:15:00|469.25|462.55|469.48|462.78|469.5|462.8|468.55|461.85|231
1687346400000|2023-06-21 11:20:00|469.45|462.75|470.05|463.35|470.5|463.8|469.45|462.75|180
1687346700000|2023-06-21 11:25:00|470.1|463.4|470.5|463.8|470.75|464.05|470.05|463.35|33
1687347000000|2023-06-21 11:30:00|470.55|463.85|470.45|463.75|470.9|464.2|470|463.3|121
1687347300000|2023-06-21 11:35:00|470.4|463.7|470.55|463.85|471.1|464.4|470.35|463.65|107
1687347600000|2023-06-21 11:40:00|470.58|463.88|471.4|464.7|471.63|464.93|470.58|463.88|209
1687347900000|2023-06-21 11:45:00|471.45|464.75|472.4|465.7|472.45|465.75|471.45|464.75|336
1687348200000|2023-06-21 11:50:00|472.45|465.75|471.95|465.25|472.45|465.75|471.5|464.8|155
1687348500000|2023-06-21 11:55:00|471.9|465.2|472.35|465.65|472.6|465.9|471.9|465.2|64
1687348800000|2023-06-21 12:00:00|472.3|465.6|472.65|465.95|472.9|466.2|471.39|464.69|251
1687349100000|2023-06-21 12:05:00|472.6|465.9|472.73|466.03|473.1|466.4|472.41|465.71|157
1687349400000|2023-06-21 12:10:00|472.75|466.05|473.03|466.33|473.1|466.4|472.5|465.8|166
1687349700000|2023-06-21 12:15:00|473.1|466.4|473.4|466.7|473.55|466.85|472.47|465.77|196
1687350000000|2023-06-21 12:20:00|473.43|466.73|473.88|467.18|474.25|467.55|472.85|466.15|448
1687350300000|2023-06-21 12:25:00|473.9|467.2|473.8|467.1|474.3|467.6|473.45|466.75|381
1687350600000|2023-06-21 12:30:00|473.78|467.08|472.6|465.9|474.35|467.65|472.37|465.67|253
1687350900000|2023-06-21 12:35:00|472.55|465.85|472.09|465.39|472.65|465.95|471.93|465.23|285
1687351200000|2023-06-21 12:40:00|472.1|465.4|471.7|465|472.15|465.45|471.45|464.75|335
1687351500000|2023-06-21 12:45:00|471.66|464.96|470.5|463.8|471.9|465.2|470.4|463.7|263
1687351800000|2023-06-21 12:50:00|470.71|464.01|470.7|464|471.42|464.72|470.4|463.7|180
1687352100000|2023-06-21 12:55:00|470.65|463.95|470.6|463.9|470.8|464.1|470.3|463.6|87
1687352400000|2023-06-21 13:00:00|470.58|463.88|471.54|464.84|471.75|465.05|470.15|463.45|331
1687352700000|2023-06-21 13:05:00|471.58|464.88|471.73|465.03|472.15|465.45|471.1|464.4|278
1687353000000|2023-06-21 13:10:00|471.75|465.05|471.98|465.28|472.2|465.5|471.75|465.05|172
1687353300000|2023-06-21 13:15:00|471.95|465.25|472.43|465.73|472.9|466.2|471.95|465.25|345
1687353600000|2023-06-21 13:20:00|472.4|465.7|472.89|466.19|473.35|466.65|472.4|465.7|255
1687353900000|2023-06-21 13:25:00|472.9|466.2|473.39|466.69|473.54|466.84|472.45|465.75|190
1687354200000|2023-06-21 13:30:00|473.42|466.72|472.7|466|473.44|466.74|472.35|465.65|170
1687354500000|2023-06-21 13:35:00|472.75|466.05|473.2|466.5|473.64|466.94|472.75|466.05|194
1687354800000|2023-06-21 13:40:00|473.25|466.55|473.55|466.85|473.7|467|473.2|466.5|101
1687355100000|2023-06-21 13:45:00|473.5|466.8|474.58|467.88|476.43|469.73|473.4|466.7|356
1687355400000|2023-06-21 13:50:00|474.63|467.93|476.48|469.78|476.53|469.83|474.45|467.75|426
1687355700000|2023-06-21 13:55:00|476.5|469.8|475.45|468.75|477|470.3|475.1|468.4|471
1687356000000|2023-06-21 14:00:00|475.44|468.74|474.44|467.74|475.7|469|472.95|466.25|631
1687356300000|2023-06-21 14:05:00|474.4|467.7|473.5|466.8|475.24|468.54|472.84|466.14|584
1687356600000|2023-06-21 14:10:00|473.45|466.75|475.01|468.31|475.1|468.4|473|466.3|423
1687356900000|2023-06-21 14:15:00|475|468.3|474.75|468.05|475.74|469.04|474.5|467.8|438
1687357200000|2023-06-21 14:20:00|474.73|468.03|474.54|467.84|475.1|468.4|474|467.3|435
1687357500000|2023-06-21 14:25:00|474.5|467.8|475.57|468.87|476.53|469.83|474.19|467.49|641
1687357800000|2023-06-21 14:30:00|475.58|468.88|476.67|469.97|476.75|470.05|475.4|468.7|706
1687358100000|2023-06-21 14:35:00|476.65|469.95|478|471.3|478|471.3|475.72|469.02|588
1687358400000|2023-06-21 14:40:00|477.95|471.25|477.2|470.5|479.05|472.35|477.1|470.4|429
1687358700000|2023-06-21 14:45:00|477.15|470.45|477.05|470.35|477.4|470.7|476.3|469.6|585
1687359000000|2023-06-21 14:50:00|476.9|470.2|476.32|469.62|477.05|470.35|475.9|469.2|458
1687359300000|2023-06-21 14:55:00|476.3|469.6|477.8|471.1|478.37|471.67|476.15|469.45|565
1687359600000|2023-06-21 15:00:00|478|471.3|476.2|469.5|478.29|471.59|475.93|469.23|614
1687359900000|2023-06-21 15:05:00|476.15|469.45|476.2|469.5|476.69|469.99|475.9|469.2|498
1687360200000|2023-06-21 15:10:00|476.29|469.59|476.56|469.86|476.99|470.29|475.6|468.9|566
1687360500000|2023-06-21 15:15:00|476.6|469.9|477.9|471.2|478.3|471.6|476.1|469.4|731
1687360800000|2023-06-21 15:20:00|478.05|471.35|479.25|472.55|480.15|473.45|477.9|471.2|702
1687361100000|2023-06-21 15:25:00|479.23|472.53|480.15|473.45|480.16|473.46|478.1|471.4|563
1687361400000|2023-06-21 15:30:00|480.16|473.46|480.12|473.42|480.4|473.7|477.9|471.2|591
1687361700000|2023-06-21 15:35:00|480.07|473.37|478.04|471.34|480.2|473.5|477.24|470.54|670
1687362000000|2023-06-21 15:40:00|478.05|471.35|477.55|470.85|478.05|471.35|476.95|470.25|364
1687362300000|2023-06-21 15:45:00|477.6|470.9|476.75|470.05|477.6|470.9|476.55|469.85|210
1687362600000|2023-06-21 15:50:00|476.8|470.1|476.5|469.8|477.15|470.45|476.2|469.5|293
1687362900000|2023-06-21 15:55:00|476.53|469.83|475.95|469.25|477.09|470.39|475.85|469.15|379
1687363200000|2023-06-21 16:00:00|475.9|469.2|478.35|471.65|478.45|471.75|474.65|467.95|490
1687363500000|2023-06-21 16:05:00|478.38|471.68|480.04|473.34|480.7|474|478|471.3|578
1687363800000|2023-06-21 16:10:00|480.02|473.32|480.81|474.11|481.4|474.7|479.55|472.85|621
1687364100000|2023-06-21 16:15:00|480.75|474.05|483.31|476.61|483.4|476.7|480.7|474|713
1687364400000|2023-06-21 16:20:00|483.34|476.64|483.95|477.25|483.95|477.25|481.34|474.64|610
1687364700000|2023-06-21 16:25:00|484|477.3|486.44|479.74|487.55|480.85|483.4|476.7|722
1687365000000|2023-06-21 16:30:00|486.39|479.69|489.15|482.45|489.7|483|484.4|477.7|798
1687365300000|2023-06-21 16:35:00|489.2|482.5|487.05|480.35|489.7|483|486.55|479.85|807
1687365600000|2023-06-21 16:40:00|487.09|480.39|488.85|482.15|488.85|482.15|486.2|479.5|252
1687365900000|2023-06-21 16:45:00|488.8|482.1|485.8|479.1|489|482.3|485.54|478.84|519
1687366200000|2023-06-21 16:50:00|485.79|479.09|484.6|477.9|485.9|479.2|483.4|476.7|701
1687366500000|2023-06-21 16:55:00|484.65|477.95|482.98|476.28|484.9|478.2|482.95|476.25|647
1687366800000|2023-06-21 17:00:00|483|476.3|485.76|479.06|485.77|479.07|482.85|476.15|490
1687367100000|2023-06-21 17:05:00|485.75|479.05|484.35|477.65|486.6|479.9|484.15|477.45|508
1687367400000|2023-06-21 17:10:00|484.4|477.7|480.4|473.7|484.45|477.75|479.1|472.4|810
1687367700000|2023-06-21 17:15:00|480.35|473.65|483.3|476.6|483.35|476.65|480.01|473.31|552
1687368000000|2023-06-21 17:20:00|483.37|476.67|481.7|475|484.1|477.4|480.75|474.05|556
1687368300000|2023-06-21 17:25:00|481.75|475.05|482.5|475.8|483.06|476.36|481.55|474.85|530
1687368600000|2023-06-21 17:30:00|482.55|475.85|483.3|476.6|483.4|476.7|482.25|475.55|513
1687368900000|2023-06-21 17:35:00|483.25|476.55|483|476.3|483.84|477.14|482.85|476.15|375
1687369200000|2023-06-21 17:40:00|482.95|476.25|481.15|474.45|483.1|476.4|480.85|474.15|349
1687369500000|2023-06-21 17:45:00|481.2|474.5|482.05|475.35|482.7|476|480.9|474.2|277
1687369800000|2023-06-21 17:50:00|482.1|475.4|483.3|476.6|483.44|476.74|481.8|475.1|330
1687370100000|2023-06-21 17:55:00|483.2|476.5|483.4|476.7|483.83|477.13|482.55|475.85|333
1687370400000|2023-06-21 18:00:00|483.45|476.75|483.7|477|483.8|477.1|483|476.3|381
1687370700000|2023-06-21 18:05:00|483.75|477.05|484.25|477.55|484.5|477.8|483.7|477|336
1687371000000|2023-06-21 18:10:00|484.28|477.58|486.1|479.4|486.3|479.6|484.25|477.55|390
1687371300000|2023-06-21 18:15:00|486.15|479.45|486.35|479.65|486.35|479.65|485.2|478.5|302
1687371600000|2023-06-21 18:20:00|486.34|479.64|487.55|480.85|487.85|481.15|486|479.3|303
1687371900000|2023-06-21 18:25:00|487.59|480.89|487.7|481|488.05|481.35|487|480.3|338
1687372200000|2023-06-21 18:30:00|487.75|481.05|488.08|481.38|488.55|481.85|486.65|479.95|302
1687372500000|2023-06-21 18:35:00|488.1|481.4|487.5|480.8|488.1|481.4|486.9|480.2|160
1687372800000|2023-06-21 18:40:00|487.55|480.85|487.3|480.6|487.8|481.1|486.95|480.25|116
1687373100000|2023-06-21 18:45:00|487.35|480.65|484.85|478.15|487.4|480.7|484.05|477.35|409
1687373400000|2023-06-21 18:50:00|484.9|478.2|485.45|478.75|486.25|479.55|484.75|478.05|280
1687373700000|2023-06-21 18:55:00|485.4|478.7|485.25|478.55|485.55|478.85|484.75|478.05|212
1687374000000|2023-06-21 19:00:00|485.28|478.58|484.35|477.65|485.56|478.86|483.7|477|326
1687374300000|2023-06-21 19:05:00|484.3|477.6|485.7|479|486.3|479.6|484.25|477.55|305
1687374600000|2023-06-21 19:10:00|485.68|478.98|484.7|478|485.9|479.2|484.55|477.85|347
1687374900000|2023-06-21 19:15:00|484.65|477.95|482.55|475.85|485|478.3|481.25|474.55|458
1687375200000|2023-06-21 19:20:00|482.5|475.8|482.9|476.2|483.3|476.6|482.34|475.64|240
1687375500000|2023-06-21 19:25:00|483.05|476.35|482.3|475.6|483.2|476.5|482.15|475.45|199
1687375800000|2023-06-21 19:30:00|482.25|475.55|482.7|476|482.8|476.1|481.9|475.2|282
1687376100000|2023-06-21 19:35:00|482.68|475.98|482.7|476|483.14|476.44|481.75|475.05|273
1687376400000|2023-06-21 19:40:00|482.68|475.98|483.25|476.55|483.3|476.6|482.4|475.7|245
1687376700000|2023-06-21 19:45:00|483.3|476.6|482.75|476.05|483.3|476.6|482.35|475.65|135
1687377000000|2023-06-21 19:50:00|482.78|476.08|484.15|477.45|484.3|477.6|482.78|476.08|245
1687377300000|2023-06-21 19:55:00|484.05|477.35|483.95|477.25|484.05|477.35|483|476.3|279
1687377600000|2023-06-21 20:00:00|484.03|477.33|483.1|476.4|484.15|477.45|483.1|476.4|298
1687377900000|2023-06-21 20:05:00|483.13|476.43|482.45|475.75|483.15|476.45|482|475.3|386
1687378200000|2023-06-21 20:10:00|482.48|475.78|483.2|476.5|483.55|476.85|482.4|475.7|328
1687378500000|2023-06-21 20:15:00|483.15|476.45|482.35|475.65|483.6|476.9|481.95|475.25|266
1687378800000|2023-06-21 20:20:00|482.2|475.5|483.34|476.64|483.4|476.7|482.1|475.4|237
1687379100000|2023-06-21 20:25:00|483.35|476.65|483.35|476.65|483.51|476.81|483|476.3|173
1687379400000|2023-06-21 20:30:00|483.44|476.74|483.75|477.05|483.9|477.2|483.4|476.7|181
1687379700000|2023-06-21 20:35:00|483.8|477.1|483.55|476.85|484.45|477.75|483.4|476.7|262
1687380000000|2023-06-21 20:40:00|483.5|476.8|484.05|477.35|484.15|477.45|483.25|476.55|108
1687380300000|2023-06-21 20:45:00|483.95|477.25|480.95|474.25|483.95|477.25|480.3|473.6|113
1687380600000|2023-06-21 20:50:00|481|474.3|481|474.3|482.05|475.35|480.25|473.55|359
1687380900000|2023-06-21 20:55:00|480.95|474.25|482.17|475.47|482.21|475.51|480.6|473.9|280
1687381200000|2023-06-21 21:00:00|482.19|475.49|480.96|474.26|482.19|475.49|479.56|472.86|437
1687381500000|2023-06-21 21:05:00|480.95|474.25|481.9|475.2|482.03|475.33|480.91|474.21|321
1687381800000|2023-06-21 21:10:00|481.86|475.16|482.22|475.52|482.25|475.55|481.52|474.82|172
1687382100000|2023-06-21 21:15:00|482.25|475.55|483.3|476.6|483.3|476.6|482.14|475.44|151
1687382400000|2023-06-21 21:20:00|483.32|476.62|483.69|476.99|483.69|476.99|483.28|476.58|84
1687382700000|2023-06-21 21:25:00|483.72|477.02|482.22|475.52|483.72|477.02|482.21|475.51|148
1687383000000|2023-06-21 21:30:00|482.23|475.53|483.86|477.16|483.86|477.16|482.21|475.51|161
1687383300000|2023-06-21 21:35:00|483.83|477.13|482.77|476.07|483.87|477.17|482.75|476.05|202
1687383600000|2023-06-21 21:40:00|482.7|476|482|475.3|482.76|476.06|481.93|475.23|315
1687383900000|2023-06-21 21:45:00|481.97|475.27|483.18|476.48|483.18|476.48|481.97|475.27|150
1687384200000|2023-06-21 21:50:00|483.21|476.51|483.14|476.44|483.4|476.7|482.76|476.06|115
1687384500000|2023-06-21 21:55:00|483.11|476.41|483.85|477.15|483.85|477.15|483.09|476.39|114
1687384800000|2023-06-21 22:00:00|483.83|477.13|485.02|478.32|485.05|478.35|483.2|476.5|237
1687385100000|2023-06-21 22:05:00|485|478.3|485.15|478.45|485.45|478.75|484.7|478|222
1687385400000|2023-06-21 22:10:00|485.1|478.4|486.15|479.45|486.15|479.45|485.1|478.4|79
1687385700000|2023-06-21 22:15:00|486.1|479.4|486.4|479.7|486.75|480.05|485.9|479.2|154
1687386000000|2023-06-21 22:20:00|486.45|479.75|486.3|479.6|486.73|480.03|486|479.3|180
1687386300000|2023-06-21 22:25:00|486.26|479.56|486.56|479.86|486.95|480.25|486.1|479.4|169
1687386600000|2023-06-21 22:30:00|486.6|479.9|485.9|479.2|486.75|480.05|485.8|479.1|228
1687386900000|2023-06-21 22:35:00|485.95|479.25|486.03|479.33|486.1|479.4|485.5|478.8|206
1687387200000|2023-06-21 22:40:00|486.05|479.35|485.95|479.25|486.66|479.96|485.7|479|185
1687387500000|2023-06-21 22:45:00|486|479.3|486.95|480.25|487.23|480.53|486|479.3|283
1687387800000|2023-06-21 22:50:00|486.98|480.28|486.9|480.2|487.1|480.4|486.05|479.35|214
1687388100000|2023-06-21 22:55:00|486.95|480.25|487.75|481.05|487.8|481.1|486.9|480.2|97
1687388400000|2023-06-21 23:00:00|487.7|481|487.63|480.93|488.11|481.41|487.25|480.55|315
1687388700000|2023-06-21 23:05:00|487.65|480.95|487.84|481.14|488.15|481.45|487.5|480.8|228
1687389000000|2023-06-21 23:10:00|487.89|481.19|488.2|481.5|488.2|481.5|487.45|480.75|392
1687389300000|2023-06-21 23:15:00|488.19|481.49|488.45|481.75|488.5|481.8|487.8|481.1|196
1687389600000|2023-06-21 23:20:00|488.3|481.6|487.93|481.23|488.8|482.1|487.9|481.2|402
1687389900000|2023-06-21 23:25:00|487.9|481.2|488.2|481.5|488.5|481.8|487.7|481|300
1687390200000|2023-06-21 23:30:00|488.35|481.65|488.55|481.85|488.7|482|488.2|481.5|267
1687390500000|2023-06-21 23:35:00|488.3|481.6|488|481.3|488.55|481.85|487.7|481|293
1687390800000|2023-06-21 23:40:00|487.98|481.28|487.75|481.05|488.1|481.4|487.4|480.7|309
1687391100000|2023-06-21 23:45:00|487.73|481.03|486.65|479.95|487.8|481.1|486.5|479.8|344
1687391400000|2023-06-21 23:50:00|486.7|480|486.25|479.55|486.9|480.2|485.9|479.2|183
1687391700000|2023-06-21 23:55:00|486.23|479.53|485.55|478.85|486.5|479.8|485.5|478.8|155
1687392000000|2023-06-22 00:00:00|485.54|478.84|485.9|479.2|486.1|479.4|485.5|478.8|224
1687392300000|2023-06-22 00:05:00|485.97|479.27|486|479.3|487.05|480.35|485.7|479|326
1687392600000|2023-06-22 00:10:00|485.96|479.26|485.8|479.1|485.96|479.26|484.5|477.8|377
1687392900000|2023-06-22 00:15:00|485.65|478.95|486.54|479.84|486.55|479.85|485.55|478.85|166
1687393200000|2023-06-22 00:20:00|486.55|479.85|487.75|481.05|487.9|481.2|486.3|479.6|309
1687393500000|2023-06-22 00:25:00|487.8|481.1|489.85|483.15|490.2|483.5|487.8|481.1|353
1687393800000|2023-06-22 00:30:00|489.8|483.1|489.69|482.99|490.4|483.7|489.15|482.45|573
1687394100000|2023-06-22 00:35:00|489.6|482.9|490.1|483.4|490.14|483.44|488.3|481.6|516
1687394400000|2023-06-22 00:40:00|490|483.3|492|485.3|492|485.3|489.9|483.2|590
1687394700000|2023-06-22 00:45:00|492.05|485.35|492.02|485.32|492.94|486.24|491.55|484.85|476
1687395000000|2023-06-22 00:50:00|491.99|485.29|491.2|484.5|492.31|485.61|490.1|483.4|467
1687395300000|2023-06-22 00:55:00|491.15|484.45|493.05|486.35|493.1|486.4|491.14|484.44|272
1687395600000|2023-06-22 01:00:00|493|486.3|491.3|484.6|493.2|486.5|491.15|484.45|125
1687395900000|2023-06-22 01:05:00|491.25|484.55|491.74|485.04|491.79|485.09|490.35|483.65|311
1687396200000|2023-06-22 01:10:00|491.75|485.05|493.3|486.6|493.3|486.6|491.7|485|393
1687396500000|2023-06-22 01:15:00|493.25|486.55|492.6|485.9|493.3|486.6|492.5|485.8|384
1687396800000|2023-06-22 01:20:00|492.75|486.05|493.1|486.4|493.45|486.75|492.45|485.75|478
1687397100000|2023-06-22 01:25:00|493.05|486.35|492.23|485.53|493.6|486.9|491.8|485.1|423
1687397400000|2023-06-22 01:30:00|492.25|485.55|492.85|486.15|493.34|486.64|491.4|484.7|528
1687397700000|2023-06-22 01:35:00|492.8|486.1|494.4|487.7|494.5|487.8|492.6|485.9|383
1687398000000|2023-06-22 01:40:00|494.43|487.73|495.3|488.6|495.31|488.61|494.4|487.7|427
1687398300000|2023-06-22 01:45:00|495.25|488.55|494.9|488.2|495.5|488.8|494.2|487.5|404
1687398600000|2023-06-22 01:50:00|494.95|488.25|495.13|488.43|495.25|488.55|494.48|487.78|345
1687398900000|2023-06-22 01:55:00|495.05|488.35|495.02|488.32|495.4|488.7|494.5|487.8|384
1687399200000|2023-06-22 02:00:00|494.99|488.29|494.78|488.08|495.5|488.8|494.45|487.75|231
1687399500000|2023-06-22 02:05:00|494.73|488.03|494.58|487.88|495.2|488.5|493.3|486.6|434
1687399800000|2023-06-22 02:10:00|494.53|487.83|495.3|488.6|495.3|488.6|493.55|486.85|436
1687400100000|2023-06-22 02:15:00|495.28|488.58|495.71|489.01|496.35|489.65|495.25|488.55|469
1687400400000|2023-06-22 02:20:00|495.7|489|495.08|488.38|496.05|489.35|493.98|487.28|464
1687400700000|2023-06-22 02:25:00|495.1|488.4|496.59|489.89|496.63|489.93|495.05|488.35|553
1687401000000|2023-06-22 02:30:00|496.5|489.8|497.7|491|498.08|491.38|495.9|489.2|360
1687401300000|2023-06-22 02:35:00|497.75|491.05|497.9|491.2|498.1|491.4|497.05|490.35|279
1687401600000|2023-06-22 02:40:00|497.85|491.15|498.65|491.95|499.14|492.44|497.85|491.15|281
1687401900000|2023-06-22 02:45:00|498.68|491.98|498.65|491.95|499.2|492.5|497.9|491.2|417
1687402200000|2023-06-22 02:50:00|498.7|492|498.94|492.24|499.35|492.65|498.23|491.53|399
1687402500000|2023-06-22 02:55:00|498.93|492.23|500.85|494.15|500.9|494.2|498.54|491.84|447
1687402800000|2023-06-22 03:00:00|500.7|494|500.43|493.73|501.1|494.4|499.85|493.15|473
1687403100000|2023-06-22 03:05:00|500.42|493.72|500.25|493.55|501.02|494.32|499.9|493.2|568
1687403400000|2023-06-22 03:10:00|500.17|493.47|500|493.3|500.4|493.7|498.98|492.28|472
1687403700000|2023-06-22 03:15:00|499.97|493.27|500|493.3|500.4|493.7|499.75|493.05|375
1687404000000|2023-06-22 03:20:00|499.95|493.25|497.57|490.87|500.09|493.39|497.4|490.7|432
1687404300000|2023-06-22 03:25:00|497.5|490.8|496.44|489.74|497.8|491.1|495.72|489.02|390
1687404600000|2023-06-22 03:30:00|496.49|489.79|496.2|489.5|496.7|490|495.9|489.2|345
1687404900000|2023-06-22 03:35:00|496.26|489.56|495.87|489.17|496.3|489.6|495.54|488.84|279
1687405200000|2023-06-22 03:40:00|495.89|489.19|496.15|489.45|496.3|489.6|495.65|488.95|227
1687405500000|2023-06-22 03:45:00|496.25|489.55|494.85|488.15|496.25|489.55|494.7|488|258
1687405800000|2023-06-22 03:50:00|494.8|488.1|495.06|488.36|495.48|488.78|494.3|487.6|346
1687406100000|2023-06-22 03:55:00|495.07|488.37|496.25|489.55|496.25|489.55|495.05|488.35|175
1687406400000|2023-06-22 04:00:00|496.23|489.53|494.58|487.88|496.35|489.65|493.95|487.25|276
1687406700000|2023-06-22 04:05:00|494.68|487.98|496.05|489.35|496.1|489.4|494.45|487.75|306
1687407000000|2023-06-22 04:10:00|496.1|489.4|494.1|487.4|496.25|489.55|493.45|486.75|330
1687407300000|2023-06-22 04:15:00|494.05|487.35|495.5|488.8|495.65|488.95|494.05|487.35|279
1687407600000|2023-06-22 04:20:00|495.45|488.75|495.54|488.84|495.85|489.15|495.05|488.35|283
1687407900000|2023-06-22 04:25:00|495.5|488.8|494.65|487.95|495.55|488.85|493.91|487.21|341
1687408200000|2023-06-22 04:30:00|494.6|487.9|495.55|488.85|495.65|488.95|494.6|487.9|229
1687408500000|2023-06-22 04:35:00|495.58|488.88|495.5|488.8|496.04|489.34|495.25|488.55|252
1687408800000|2023-06-22 04:40:00|495.45|488.75|495.2|488.5|495.7|489|495.08|488.38|120
1687409100000|2023-06-22 04:45:00|495.25|488.55|494.84|488.14|495.8|489.1|494.55|487.85|144
1687409400000|2023-06-22 04:50:00|494.85|488.15|494.75|488.05|495|488.3|494.6|487.9|208
1687409700000|2023-06-22 04:55:00|494.8|488.1|495.15|488.45|495.15|488.45|494.7|488|225
1687410000000|2023-06-22 05:00:00|495.1|488.4|495.5|488.8|495.6|488.9|494.8|488.1|210
1687410300000|2023-06-22 05:05:00|495.51|488.81|495|488.3|495.51|488.81|494.8|488.1|333
1687410600000|2023-06-22 05:10:00|494.96|488.26|494.25|487.55|495.15|488.45|494.2|487.5|226
1687410900000|2023-06-22 05:15:00|494.29|487.59|494.05|487.35|494.4|487.7|493.8|487.1|185
1687411200000|2023-06-22 05:20:00|494|487.3|494.05|487.35|494.15|487.45|493.2|486.5|272
1687411500000|2023-06-22 05:25:00|494|487.3|492.94|486.24|494.2|487.5|492.94|486.24|303
1687411800000|2023-06-22 05:30:00|492.9|486.2|492.13|485.43|493.1|486.4|492.05|485.35|246
1687412100000|2023-06-22 05:35:00|492.1|485.4|491.65|484.95|492.6|485.9|491.65|484.95|193
1687412400000|2023-06-22 05:40:00|491.6|484.9|490.95|484.25|491.7|485|490.95|484.25|205
1687412700000|2023-06-22 05:45:00|491.05|484.35|491.8|485.1|492|485.3|490.7|484|151
1687413000000|2023-06-22 05:50:00|491.3|484.6|489.7|483|491.3|484.6|489.3|482.6|109
1687413300000|2023-06-22 05:55:00|489.75|483.05|490.75|484.05|491|484.3|489.65|482.95|343
1687413600000|2023-06-22 06:00:00|490.89|484.19|488.05|481.35|491.25|484.55|488|481.3|422
1687413900000|2023-06-22 06:05:00|488|481.3|487.45|480.75|488.55|481.85|486.85|480.15|403
1687414200000|2023-06-22 06:10:00|487.5|480.8|485.79|479.09|487.9|481.2|485.4|478.7|556
1687414500000|2023-06-22 06:15:00|485.8|479.1|489.6|482.9|489.7|483|485.75|479.05|388
1687414800000|2023-06-22 06:20:00|489.63|482.93|489.8|483.1|490.6|483.9|489.25|482.55|430
1687415100000|2023-06-22 06:25:00|489.79|483.09|490.49|483.79|490.8|484.1|489.79|483.09|289
1687415400000|2023-06-22 06:30:00|490.5|483.8|490.75|484.05|490.8|484.1|489.7|483|312
1687415700000|2023-06-22 06:35:00|490.73|484.03|490.34|483.64|490.8|484.1|489.8|483.1|296
1687416000000|2023-06-22 06:40:00|490.35|483.65|490.14|483.44|491|484.3|489.9|483.2|242
1687416300000|2023-06-22 06:45:00|490.15|483.45|490.29|483.59|490.4|483.7|489.25|482.55|276
1687416600000|2023-06-22 06:50:00|490.3|483.6|490.75|484.05|491.15|484.45|490.2|483.5|160
1687416900000|2023-06-22 06:55:00|490.74|484.04|490.6|483.9|491.11|484.41|490.6|483.9|215
1687417200000|2023-06-22 07:00:00|490.64|483.94|490.55|483.85|490.65|483.95|489.75|483.05|172
1687417500000|2023-06-22 07:05:00|490.5|483.8|491.2|484.5|491.7|485|490.25|483.55|345
1687417800000|2023-06-22 07:10:00|491.18|484.48|490.2|483.5|491.2|484.5|489.9|483.2|243
1687418100000|2023-06-22 07:15:00|490.25|483.55|491.45|484.75|491.45|484.75|490.14|483.44|233
1687418400000|2023-06-22 07:20:00|491.44|484.74|491.15|484.45|491.45|484.75|490.65|483.95|188
1687418700000|2023-06-22 07:25:00|491.1|484.4|490.05|483.35|491.35|484.65|490.05|483.35|209
1687419000000|2023-06-22 07:30:00|490.1|483.4|490.7|484|490.7|484|490.05|483.35|61
1687419300000|2023-06-22 07:35:00|490.6|483.9|489.75|483.05|490.6|483.9|489.65|482.95|121
1687419600000|2023-06-22 07:40:00|489.8|483.1|491.3|484.6|491.3|484.6|489.55|482.85|290
1687419900000|2023-06-22 07:45:00|491.25|484.55|492.45|485.75|492.55|485.85|491.05|484.35|172
1687420200000|2023-06-22 07:50:00|492.4|485.7|493.6|486.9|493.7|487|492.25|485.55|236
1687420500000|2023-06-22 07:55:00|493.55|486.85|494.3|487.6|494.3|487.6|493.35|486.65|293
1687420800000|2023-06-22 08:00:00|494.25|487.55|493.7|487|494.3|487.6|493.35|486.65|296
1687421100000|2023-06-22 08:05:00|493.65|486.95|492.8|486.1|493.9|487.2|492.6|485.9|334
1687421400000|2023-06-22 08:10:00|492.75|486.05|493.75|487.05|494|487.3|492.65|485.95|166
1687421700000|2023-06-22 08:15:00|493.8|487.1|494.05|487.35|494.2|487.5|493.45|486.75|213
1687422000000|2023-06-22 08:20:00|494|487.3|495.15|488.45|495.3|488.6|493.85|487.15|280
1687422300000|2023-06-22 08:25:00|495.14|488.44|494.42|487.72|495.65|488.95|494.2|487.5|344
1687422600000|2023-06-22 08:30:00|494.5|487.8|494.1|487.4|494.9|488.2|493.88|487.18|308
1687422900000|2023-06-22 08:35:00|494.08|487.38|494.85|488.15|494.85|488.15|493.75|487.05|236
1687423200000|2023-06-22 08:40:00|494.88|488.18|494|487.3|494.95|488.25|493.68|486.98|182
1687423500000|2023-06-22 08:45:00|494.03|487.33|493.85|487.15|494.35|487.65|493.2|486.5|170
1687423800000|2023-06-22 08:50:00|493.83|487.13|493.4|486.7|494.3|487.6|493.25|486.55|222
1687424100000|2023-06-22 08:55:00|493.44|486.74|494.2|487.5|494.2|487.5|493.44|486.74|192
1687424400000|2023-06-22 09:00:00|494.25|487.55|494.1|487.4|494.4|487.7|492.9|486.2|307
1687424700000|2023-06-22 09:05:00|494.09|487.39|494.85|488.15|494.85|488.15|493.35|486.65|222
1687425000000|2023-06-22 09:10:00|494.9|488.2|495.15|488.45|495.65|488.95|494.4|487.7|135
1687425300000|2023-06-22 09:15:00|495.2|488.5|495.28|488.58|495.35|488.65|494.75|488.05|157
1687425600000|2023-06-22 09:20:00|495.25|488.55|495.8|489.1|496.15|489.45|495.1|488.4|202
1687425900000|2023-06-22 09:25:00|495.85|489.15|495.9|489.2|496.05|489.35|495.6|488.9|136
1687426200000|2023-06-22 09:30:00|495.85|489.15|494.95|488.25|495.85|489.15|494.9|488.2|100
1687426500000|2023-06-22 09:35:00|495|488.3|495.75|489.05|495.8|489.1|495|488.3|44
1687426800000|2023-06-22 09:40:00|495.65|488.95|496.8|490.1|497|490.3|495.45|488.75|136
1687427100000|2023-06-22 09:45:00|496.75|490.05|496.35|489.65|496.85|490.15|495.4|488.7|176
1687427400000|2023-06-22 09:50:00|496.4|489.7|494.97|488.27|496.4|489.7|494.75|488.05|98
1687427700000|2023-06-22 09:55:00|494.95|488.25|495.75|489.05|495.85|489.15|494.95|488.25|158
1687428000000|2023-06-22 10:00:00|495.78|489.08|495.05|488.35|495.9|489.2|495.05|488.35|197
1687428300000|2023-06-22 10:05:00|495.04|488.34|495.03|488.33|495.2|488.5|493.7|487|331
1687428600000|2023-06-22 10:10:00|495|488.3|495.3|488.6|495.3|488.6|494.3|487.6|277
1687428900000|2023-06-22 10:15:00|495.25|488.55|497.14|490.44|497.27|490.57|495|488.3|281
1687429200000|2023-06-22 10:20:00|497.15|490.45|496.94|490.24|497.35|490.65|496.58|489.88|235
1687429500000|2023-06-22 10:25:00|496.9|490.2|497.8|491.1|498.15|491.45|496.7|490|186
1687429800000|2023-06-22 10:30:00|497.75|491.05|496.84|490.14|497.8|491.1|496.7|490|230
1687430100000|2023-06-22 10:35:00|496.85|490.15|496.4|489.7|496.9|490.2|496.2|489.5|149
1687430400000|2023-06-22 10:40:00|496.55|489.85|496|489.3|497.15|490.45|495.85|489.15|31
1687430700000|2023-06-22 10:45:00|496.1|489.4|495.9|489.2|496.1|489.4|495.15|488.45|43
1687431000000|2023-06-22 10:50:00|495.85|489.15|495.45|488.75|496|489.3|495.35|488.65|196
1687431300000|2023-06-22 10:55:00|495.5|488.8|495|488.3|495.7|489|494.95|488.25|205
1687431600000|2023-06-22 11:00:00|495.03|488.33|493.35|486.65|495.5|488.8|493.1|486.4|406
1687431900000|2023-06-22 11:05:00|493.43|486.73|485.73|479.03|493.85|487.15|481.95|475.25|659
1687432200000|2023-06-22 11:10:00|485.8|479.1|488.5|481.8|489.15|482.45|484.43|477.73|809
1687432500000|2023-06-22 11:15:00|488.49|481.79|488.7|482|489.4|482.7|486.36|479.66|820
1687432800000|2023-06-22 11:20:00|488.65|481.95|493.1|486.4|493.3|486.6|488.65|481.95|630
1687433100000|2023-06-22 11:25:00|493.09|486.39|490.8|484.1|493.34|486.64|490.45|483.75|484
1687433400000|2023-06-22 11:30:00|490.7|484|489.35|482.65|491.1|484.4|488.6|481.9|584
1687433700000|2023-06-22 11:35:00|489.4|482.7|489.03|482.33|490|483.3|488.05|481.35|490
1687434000000|2023-06-22 11:40:00|489|482.3|489.2|482.5|489.35|482.65|488.25|481.55|478
1687434300000|2023-06-22 11:45:00|489.25|482.55|487.1|480.4|489.55|482.85|486.55|479.85|524
1687434600000|2023-06-22 11:50:00|487.05|480.35|484.75|478.05|487.75|481.05|484.75|478.05|558
1687434900000|2023-06-22 11:55:00|484.65|477.95|485.85|479.15|486.1|479.4|484.15|477.45|696
1687435200000|2023-06-22 12:00:00|485.8|479.1|487.35|480.65|487.7|481|485.35|478.65|551
1687435500000|2023-06-22 12:05:00|487.45|480.75|488.15|481.45|488.3|481.6|486.95|480.25|394
1687435800000|2023-06-22 12:10:00|488.18|481.48|488.4|481.7|488.74|482.04|487.55|480.85|284
1687436100000|2023-06-22 12:15:00|488.45|481.75|489.9|483.2|489.95|483.25|488.35|481.65|355
1687436400000|2023-06-22 12:20:00|489.85|483.15|490.7|484|490.8|484.1|489.4|482.7|385
1687436700000|2023-06-22 12:25:00|490.65|483.95|489.54|482.84|490.7|484|489.05|482.35|285
1687437000000|2023-06-22 12:30:00|489.5|482.8|491.2|484.5|491.3|484.6|488.5|481.8|350
1687437300000|2023-06-22 12:35:00|491.24|484.54|492.6|485.9|492.8|486.1|491.24|484.54|451
1687437600000|2023-06-22 12:40:00|492.45|485.75|491.88|485.18|492.5|485.8|491.45|484.75|351
1687437900000|2023-06-22 12:45:00|491.85|485.15|490.1|483.4|491.85|485.15|490.05|483.35|270
1687438200000|2023-06-22 12:50:00|490.14|483.44|489.5|482.8|490.2|483.5|489.45|482.75|283
1687438500000|2023-06-22 12:55:00|489.55|482.85|489.14|482.44|489.8|483.1|489|482.3|313
1687438800000|2023-06-22 13:00:00|489.1|482.4|490.3|483.6|490.4|483.7|488.8|482.1|248
1687439100000|2023-06-22 13:05:00|490.25|483.55|488.44|481.74|490.55|483.85|488.4|481.7|410
1687439400000|2023-06-22 13:10:00|488.45|481.75|489.75|483.05|489.75|483.05|488.4|481.7|300
1687439700000|2023-06-22 13:15:00|489.7|483|489.9|483.2|489.95|483.25|488.7|482|328
1687440000000|2023-06-22 13:20:00|489.94|483.24|492.9|486.2|493.1|486.4|489.94|483.24|485
1687440300000|2023-06-22 13:25:00|492.8|486.1|491.09|484.39|492.85|486.15|490.58|483.88|419
1687440600000|2023-06-22 13:30:00|491.1|484.4|489.8|483.1|491.35|484.65|489.7|483|436
1687440900000|2023-06-22 13:35:00|489.81|483.11|490.08|483.38|490.15|483.45|488.8|482.1|432
1687441200000|2023-06-22 13:40:00|490.1|483.4|488.9|482.2|490.1|483.4|488.8|482.1|220
1687441500000|2023-06-22 13:45:00|488.95|482.25|490.75|484.05|491.1|484.4|488.95|482.25|431
1687441800000|2023-06-22 13:50:00|490.8|484.1|490.35|483.65|491|484.3|490.24|483.54|296
1687442100000|2023-06-22 13:55:00|490.33|483.63|489.85|483.15|490.4|483.7|489.78|483.08|326
1687442400000|2023-06-22 14:00:00|489.9|483.2|490.65|483.95|490.65|483.95|489.14|482.44|279
1687442700000|2023-06-22 14:05:00|490.64|483.94|488.95|482.25|490.65|483.95|488.75|482.05|260
1687443000000|2023-06-22 14:10:00|489|482.3|490.05|483.35|490.2|483.5|488.98|482.28|337
1687443300000|2023-06-22 14:15:00|490.04|483.34|489.52|482.82|490.05|483.35|488.85|482.15|368
1687443600000|2023-06-22 14:20:00|489.5|482.8|487.18|480.48|489.55|482.85|486.7|480|560
1687443900000|2023-06-22 14:25:00|487.1|480.4|487.75|481.05|488.1|481.4|486.98|480.28|493
1687444200000|2023-06-22 14:30:00|487.8|481.1|484.3|477.6|487.8|481.1|484.18|477.48|562
1687444500000|2023-06-22 14:35:00|484.2|477.5|482.25|475.55|484.29|477.59|481.59|474.89|851
1687444800000|2023-06-22 14:40:00|482.28|475.58|481.31|474.61|482.99|476.29|478.57|471.87|849
1687445100000|2023-06-22 14:45:00|481.35|474.65|483.7|477|483.75|477.05|480.8|474.1|743
1687445400000|2023-06-22 14:50:00|483.68|476.98|482.2|475.5|483.9|477.2|481.85|475.15|658
1687445700000|2023-06-22 14:55:00|482.16|475.46|482.85|476.15|484.02|477.32|482.1|475.4|563
1687446000000|2023-06-22 15:00:00|482.8|476.1|483.56|476.86|484.03|477.33|482.5|475.8|612
1687446300000|2023-06-22 15:05:00|483.55|476.85|484.5|477.8|485.55|478.85|483.55|476.85|554
1687446600000|2023-06-22 15:10:00|484.45|477.75|483.45|476.75|484.5|477.8|483.45|476.75|380
1687446900000|2023-06-22 15:15:00|483.5|476.8|483.25|476.55|483.7|477|482.7|476|268
1687447200000|2023-06-22 15:20:00|483.35|476.65|483.5|476.8|484.65|477.95|482.85|476.15|449
1687447500000|2023-06-22 15:25:00|483.45|476.75|482.7|476|483.9|477.2|482.45|475.75|428
1687447800000|2023-06-22 15:30:00|482.73|476.03|483.5|476.8|483.7|477|481.88|475.18|471
1687448100000|2023-06-22 15:35:00|483.55|476.85|483.68|476.98|484.2|477.5|483.15|476.45|290
1687448400000|2023-06-22 15:40:00|483.7|477|484.3|477.6|484.6|477.9|483.3|476.6|333
1687448700000|2023-06-22 15:45:00|484.35|477.65|484.3|477.6|484.4|477.7|483.65|476.95|343
1687449000000|2023-06-22 15:50:00|484.25|477.55|484.35|477.65|484.75|478.05|484.1|477.4|264
1687449300000|2023-06-22 15:55:00|484.2|477.5|483.2|476.5|484.35|477.65|483|476.3|248
1687449600000|2023-06-22 16:00:00|483.15|476.45|483.69|476.99|483.75|477.05|482.7|476|388
1687449900000|2023-06-22 16:05:00|483.6|476.9|484.9|478.2|485.15|478.45|483.6|476.9|314
1687450200000|2023-06-22 16:10:00|484.95|478.25|485.05|478.35|485.15|478.45|484.3|477.6|365
1687450500000|2023-06-22 16:15:00|485.01|478.31|484.35|477.65|485.05|478.35|483.8|477.1|332
1687450800000|2023-06-22 16:20:00|484.32|477.62|485.25|478.55|485.3|478.6|484.2|477.5|239
1687451100000|2023-06-22 16:25:00|485.2|478.5|486.94|480.24|486.94|480.24|484.95|478.25|250
1687451400000|2023-06-22 16:30:00|487|480.3|488.75|482.05|488.85|482.15|486.8|480.1|617
1687451700000|2023-06-22 16:35:00|488.7|482|488.75|482.05|488.95|482.25|488|481.3|433
1687452000000|2023-06-22 16:40:00|488.73|482.03|488.4|481.7|489.35|482.65|488.2|481.5|316
1687452300000|2023-06-22 16:45:00|488.4|481.7|486.87|480.17|488.65|481.95|485.35|478.65|653
1687452600000|2023-06-22 16:50:00|486.84|480.14|488.2|481.5|488.25|481.55|486.5|479.8|490
1687452900000|2023-06-22 16:55:00|488|481.3|489|482.3|489.05|482.35|488|481.3|345
1687453200000|2023-06-22 17:00:00|488.9|482.2|488.28|481.58|489.4|482.7|488.2|481.5|406
1687453500000|2023-06-22 17:05:00|488.3|481.6|487.1|480.4|488.75|482.05|487.08|480.38|300
1687453800000|2023-06-22 17:10:00|487.05|480.35|486.92|480.22|487.2|480.5|486.6|479.9|236
1687454100000|2023-06-22 17:15:00|486.8|480.1|486.49|479.79|487.25|480.55|486.4|479.7|392
1687454400000|2023-06-22 17:20:00|486.4|479.7|487|480.3|487.6|480.9|486.4|479.7|352
1687454700000|2023-06-22 17:25:00|486.9|480.2|487.25|480.55|487.5|480.8|486.5|479.8|371
1687455000000|2023-06-22 17:30:00|487.3|480.6|488.65|481.95|488.7|482|487.1|480.4|308
1687455300000|2023-06-22 17:35:00|488.69|481.99|489.4|482.7|489.5|482.8|488.4|481.7|242
1687455600000|2023-06-22 17:40:00|489.35|482.65|490.6|483.9|490.8|484.1|489.1|482.4|319
1687455900000|2023-06-22 17:45:00|490.71|484.01|491.4|484.7|491.55|484.85|490.3|483.6|336
1687456200000|2023-06-22 17:50:00|491.3|484.6|492.05|485.35|492.05|485.35|490.75|484.05|391
1687456500000|2023-06-22 17:55:00|492|485.3|492.5|485.8|492.6|485.9|491.9|485.2|247
1687456800000|2023-06-22 18:00:00|492.65|485.95|492.45|485.75|493|486.3|491.7|485|359
1687457100000|2023-06-22 18:05:00|492.4|485.7|490.5|483.8|492.4|485.7|490.5|483.8|240
1687457400000|2023-06-22 18:10:00|490.58|483.88|490.6|483.9|491.3|484.6|490.4|483.7|322
1687457700000|2023-06-22 18:15:00|490.7|484|490.19|483.49|490.75|484.05|490.1|483.4|249
1687458000000|2023-06-22 18:20:00|490.22|483.52|490.35|483.65|490.55|483.85|489.8|483.1|228
1687458300000|2023-06-22 18:25:00|490.2|483.5|489.85|483.15|490.48|483.78|489.6|482.9|333
1687458600000|2023-06-22 18:30:00|489.9|483.2|489.9|483.2|490.65|483.95|489.7|483|265
1687458900000|2023-06-22 18:35:00|490|483.3|489.7|483|490.25|483.55|489.7|483|103
1687459200000|2023-06-22 18:40:00|489.73|483.03|488.6|481.9|489.75|483.05|487.6|480.9|381
1687459500000|2023-06-22 18:45:00|488.55|481.85|488.35|481.65|489.15|482.45|487.8|481.1|352
1687459800000|2023-06-22 18:50:00|488.3|481.6|488.05|481.35|488.6|481.9|487.4|480.7|371
1687460100000|2023-06-22 18:55:00|488.03|481.33|489.4|482.7|489.5|482.8|487.87|481.17|313
1687460400000|2023-06-22 19:00:00|489.45|482.75|488.4|481.7|489.5|482.8|488.2|481.5|481
1687460700000|2023-06-22 19:05:00|488.35|481.65|488.05|481.35|488.85|482.15|487.9|481.2|238
1687461000000|2023-06-22 19:10:00|488|481.3|488|481.3|488.3|481.6|487.55|480.85|205
1687461300000|2023-06-22 19:15:00|487.95|481.25|488.54|481.84|489|482.3|487.8|481.1|277
1687461600000|2023-06-22 19:20:00|488.6|481.9|489|482.3|489.75|483.05|488.5|481.8|258
1687461900000|2023-06-22 19:25:00|489.11|482.41|488.1|481.4|489.2|482.5|488|481.3|287
1687462200000|2023-06-22 19:30:00|488.08|481.38|488.35|481.65|488.95|482.25|487.9|481.2|280
1687462500000|2023-06-22 19:35:00|488.39|481.69|488|481.3|488.55|481.85|487.7|481|218
1687462800000|2023-06-22 19:40:00|487.9|481.2|489.7|483|489.7|483|487.9|481.2|255
1687463100000|2023-06-22 19:45:00|489.55|482.85|488.75|482.05|489.85|483.15|488.6|481.9|128
1687463400000|2023-06-22 19:50:00|488.8|482.1|487.7|481|488.95|482.25|487.6|480.9|214
1687463700000|2023-06-22 19:55:00|487.75|481.05|488.5|481.8|488.7|482|487.75|481.05|96
1687464000000|2023-06-22 20:00:00|488.45|481.75|488.59|481.89|488.6|481.9|487.8|481.1|323
1687464300000|2023-06-22 20:05:00|488.6|481.9|487.1|480.4|488.95|482.25|486.8|480.1|283
1687464600000|2023-06-22 20:10:00|487.15|480.45|488.5|481.8|488.65|481.95|487|480.3|235
1687464900000|2023-06-22 20:15:00|488.35|481.65|488.5|481.8|488.6|481.9|488.05|481.35|147
1687465200000|2023-06-22 20:20:00|488.54|481.84|487.8|481.1|488.84|482.14|487.75|481.05|119
1687465500000|2023-06-22 20:25:00|487.84|481.14|486.75|480.05|487.85|481.15|486.75|480.05|195
1687465800000|2023-06-22 20:30:00|486.85|480.15|486.7|480|487.05|480.35|486.7|480|19
1687466100000|2023-06-22 20:35:00|486.65|479.95|487.44|480.74|487.55|480.85|486.15|479.45|133
1687466400000|2023-06-22 20:40:00|487.45|480.75|488.4|481.7|488.45|481.75|487.05|480.35|205
1687466700000|2023-06-22 20:45:00|488.25|481.55|489.44|482.74|489.45|482.75|488.15|481.45|138
1687467000000|2023-06-22 20:50:00|489.4|482.7|489.74|483.04|490.05|483.35|489.4|482.7|174
1687467300000|2023-06-22 20:55:00|489.75|483.05|489.93|483.23|490.03|483.33|489.65|482.95|70
1687467600000|2023-06-22 21:00:00|489.9|483.2|489.32|482.62|489.9|483.2|489.32|482.62|122
1687467900000|2023-06-22 21:05:00|489.35|482.65|489.54|482.84|489.56|482.86|488.71|482.01|147
1687468200000|2023-06-22 21:10:00|489.53|482.83|489.44|482.74|489.9|483.2|489.25|482.55|117
1687468500000|2023-06-22 21:15:00|489.41|482.71|488.16|481.46|489.44|482.74|488|481.3|300
1687468800000|2023-06-22 21:20:00|488.13|481.43|487.84|481.14|488.39|481.69|487.76|481.06|146
1687469100000|2023-06-22 21:25:00|487.83|481.13|486.81|480.11|487.85|481.15|486.76|480.06|141
1687469400000|2023-06-22 21:30:00|486.88|480.18|487.04|480.34|487.3|480.6|486.88|480.18|92
1687469700000|2023-06-22 21:35:00|487.05|480.35|486.91|480.21|487.19|480.49|486.6|479.9|82
1687470000000|2023-06-22 21:40:00|486.92|480.22|487.43|480.73|487.77|481.07|486.92|480.22|152
1687470300000|2023-06-22 21:45:00|487.42|480.72|488.06|481.36|488.09|481.39|487.37|480.67|71
1687470600000|2023-06-22 21:50:00|488.09|481.39|488.95|482.25|488.96|482.26|487.99|481.29|93
1687470900000|2023-06-22 21:55:00|488.91|482.21|489.2|482.5|489.21|482.51|488.55|481.85|125
1687471200000|2023-06-22 22:00:00|489.05|482.35|488.18|481.48|489.05|482.35|487.65|480.95|277
1687471500000|2023-06-22 22:05:00|488.2|481.5|488.35|481.65|488.35|481.65|487.65|480.95|257
1687471800000|2023-06-22 22:10:00|488.31|481.61|488.75|482.05|488.85|482.15|488.31|481.61|174
1687472100000|2023-06-22 22:15:00|488.7|482|488.29|481.59|488.95|482.25|487.8|481.1|292
1687472400000|2023-06-22 22:20:00|488.3|481.6|487.3|480.6|488.35|481.65|487.2|480.5|326
1687472700000|2023-06-22 22:25:00|487.35|480.65|487.05|480.35|487.9|481.2|487|480.3|239
1687473000000|2023-06-22 22:30:00|487|480.3|486.45|479.75|487.35|480.65|486.2|479.5|203
1687473300000|2023-06-22 22:35:00|486.4|479.7|486.85|480.15|486.85|480.15|486.1|479.4|215
1687473600000|2023-06-22 22:40:00|486.9|480.2|487.8|481.1|487.8|481.1|486.9|480.2|162
1687473900000|2023-06-22 22:45:00|487.84|481.14|487.85|481.15|487.95|481.25|487.15|480.45|214
1687474200000|2023-06-22 22:50:00|487.88|481.18|485.9|479.2|488.15|481.45|485.59|478.89|367
1687474500000|2023-06-22 22:55:00|485.89|479.19|485.2|478.5|486.25|479.55|484.4|477.7|414
1687474800000|2023-06-22 23:00:00|485.16|478.46|484.99|478.29|485.95|479.25|484.8|478.1|360
1687475100000|2023-06-22 23:05:00|485|478.3|485.9|479.2|486|479.3|484.8|478.1|292
1687475400000|2023-06-22 23:10:00|485.85|479.15|486.8|480.1|486.8|480.1|485.74|479.04|227
1687475700000|2023-06-22 23:15:00|486.85|480.15|487.9|481.2|488.05|481.35|486.85|480.15|198
1687476000000|2023-06-22 23:20:00|487.89|481.19|488.14|481.44|488.4|481.7|487.84|481.14|61
1687476300000|2023-06-22 23:25:00|488.1|481.4|487.65|480.95|488.4|481.7|487.65|480.95|107
1687476600000|2023-06-22 23:30:00|487.6|480.9|487.34|480.64|487.9|481.2|487.25|480.55|104
1687476900000|2023-06-22 23:35:00|487.35|480.65|487.35|480.65|487.78|481.08|487.3|480.6|132
1687477200000|2023-06-22 23:40:00|487.3|480.6|486.54|479.84|487.35|480.65|486.4|479.7|179
1687477500000|2023-06-22 23:45:00|486.5|479.8|486.79|480.09|487.05|480.35|486.5|479.8|138
1687477800000|2023-06-22 23:50:00|486.85|480.15|486.05|479.35|486.85|480.15|485.9|479.2|249
1687478100000|2023-06-22 23:55:00|486.04|479.34|485.9|479.2|486.3|479.6|485.85|479.15|89
1687478400000|2023-06-23 00:00:00|486.03|479.33|487.05|480.35|487.14|480.44|485.45|478.75|181
1687478700000|2023-06-23 00:05:00|487.1|480.4|487.45|480.75|487.7|481|486.65|479.95|113
1687479000000|2023-06-23 00:10:00|487.5|480.8|488.5|481.8|489.15|482.45|487.45|480.75|318
1687479300000|2023-06-23 00:15:00|488.54|481.84|488.7|482|488.75|482.05|487.7|481|382
1687479600000|2023-06-23 00:20:00|488.71|482.01|488.8|482.1|488.9|482.2|488.2|481.5|278
1687479900000|2023-06-23 00:25:00|488.79|482.09|488.55|481.85|488.85|482.15|488|481.3|191
1687480200000|2023-06-23 00:30:00|488.4|481.7|488.95|482.25|489|482.3|488.3|481.6|207
1687480500000|2023-06-23 00:35:00|489|482.3|489.1|482.4|489.2|482.5|488.8|482.1|127
1687480800000|2023-06-23 00:40:00|489.15|482.45|490.2|483.5|490.3|483.6|489.15|482.45|214
1687481100000|2023-06-23 00:45:00|490.25|483.55|490.35|483.65|490.4|483.7|489.2|482.5|321
1687481400000|2023-06-23 00:50:00|490.34|483.64|490.5|483.8|491.1|484.4|489.6|482.9|204
1687481700000|2023-06-23 00:55:00|490.45|483.75|491.05|484.35|491.4|484.7|490.3|483.6|212
1687482000000|2023-06-23 01:00:00|491|484.3|489.9|483.2|491.05|484.35|489.8|483.1|215
1687482300000|2023-06-23 01:05:00|489.91|483.21|489.5|482.8|490.2|483.5|489.2|482.5|284
1687482600000|2023-06-23 01:10:00|489.54|482.84|490.8|484.1|491.15|484.45|489.4|482.7|292
1687482900000|2023-06-23 01:15:00|490.85|484.15|490.48|483.78|491.05|484.35|490.2|483.5|136
1687483200000|2023-06-23 01:20:00|490.45|483.75|491.7|485|491.85|485.15|490.4|483.7|179
1687483500000|2023-06-23 01:25:00|491.65|484.95|491.35|484.65|491.85|485.15|491.15|484.45|83
1687483800000|2023-06-23 01:30:00|491.2|484.5|491.45|484.75|491.85|485.15|491.15|484.45|152
1687484100000|2023-06-23 01:35:00|491.4|484.7|490.65|483.95|491.45|484.75|490.4|483.7|254
1687484400000|2023-06-23 01:40:00|490.63|483.93|491.21|484.51|491.25|484.55|490.6|483.9|240
1687484700000|2023-06-23 01:45:00|491.15|484.45|490.9|484.2|491.35|484.65|490.8|484.1|240
1687485000000|2023-06-23 01:50:00|490.99|484.29|490.64|483.94|491|484.3|490.1|483.4|251
1687485300000|2023-06-23 01:55:00|490.6|483.9|490.15|483.45|490.75|484.05|490.15|483.45|75
1687485600000|2023-06-23 02:00:00|490.2|483.5|488.9|482.2|490.8|484.1|488.1|481.4|218
1687485900000|2023-06-23 02:05:00|488.84|482.14|488.08|481.38|489.25|482.55|487.6|480.9|447
1687486200000|2023-06-23 02:10:00|488.1|481.4|489.35|482.65|489.4|482.7|487.45|480.75|418
1687486500000|2023-06-23 02:15:00|489.3|482.6|490.05|483.35|490.1|483.4|489.3|482.6|141
1687486800000|2023-06-23 02:20:00|490.04|483.34|490.35|483.65|490.65|483.95|489.8|483.1|268
1687487100000|2023-06-23 02:25:00|490.3|483.6|490.46|483.76|490.9|484.2|490.2|483.5|265
1687487400000|2023-06-23 02:30:00|490.41|483.71|490.85|484.15|490.85|484.15|490.4|483.7|172
1687487700000|2023-06-23 02:35:00|490.83|484.13|490.4|483.7|490.85|484.15|490.1|483.4|210
1687488000000|2023-06-23 02:40:00|490.45|483.75|490.2|483.5|490.7|484|490.05|483.35|124
1687488300000|2023-06-23 02:45:00|490.15|483.45|490.3|483.6|490.55|483.85|490|483.3|27
1687488600000|2023-06-23 02:50:00|490.25|483.55|490.2|483.5|490.4|483.7|489.85|483.15|60
1687488900000|2023-06-23 02:55:00|490.18|483.48|490.84|484.14|490.85|484.15|489.95|483.25|177
1687489200000|2023-06-23 03:00:00|490.85|484.15|490.45|483.75|490.99|484.29|490.3|483.6|124
1687489500000|2023-06-23 03:05:00|490.4|483.7|490.55|483.85|490.55|483.85|490.2|483.5|161
1687489800000|2023-06-23 03:10:00|490.53|483.83|490.7|484|490.85|484.15|490.4|483.7|241
1687490100000|2023-06-23 03:15:00|490.74|484.04|491.2|484.5|491.3|484.6|490.7|484|186
1687490400000|2023-06-23 03:20:00|491.24|484.54|491.55|484.85|491.6|484.9|491.1|484.4|237
1687490700000|2023-06-23 03:25:00|491.5|484.8|492.14|485.44|492.45|485.75|491.5|484.8|227
1687491000000|2023-06-23 03:30:00|492.15|485.45|491.64|484.94|492.45|485.75|491.6|484.9|250
1687491300000|2023-06-23 03:35:00|491.69|484.99|491.4|484.7|491.7|485|491.25|484.55|206
1687491600000|2023-06-23 03:40:00|491.3|484.6|490.95|484.25|491.45|484.75|490.9|484.2|84
1687491900000|2023-06-23 03:45:00|491.05|484.35|490.7|484|491.3|484.6|490.5|483.8|137
1687492200000|2023-06-23 03:50:00|490.69|483.99|491|484.3|491.05|484.35|490.64|483.94|134
1687492500000|2023-06-23 03:55:00|490.9|484.2|490.9|484.2|490.9|484.2|490.8|484.1|4
1687492800000|2023-06-23 04:00:00|491.04|484.34|490.75|484.05|491.25|484.55|490.5|483.8|176
1687493100000|2023-06-23 04:05:00|490.7|484|490.85|484.15|491|484.3|490.6|483.9|150
1687493400000|2023-06-23 04:10:00|490.8|484.1|490.35|483.65|490.8|484.1|490.05|483.35|148
1687493700000|2023-06-23 04:15:00|490.3|483.6|490.2|483.5|491.3|484.6|490.2|483.5|44
1687494000000|2023-06-23 04:20:00|490.1|483.4|490.89|484.19|490.9|484.2|489.9|483.2|226
1687494300000|2023-06-23 04:25:00|490.84|484.14|489.95|483.25|491.1|484.4|489.75|483.05|186
1687494600000|2023-06-23 04:30:00|489.9|483.2|490.9|484.2|490.9|484.2|489.9|483.2|173
1687494900000|2023-06-23 04:35:00|490.95|484.25|491.45|484.75|491.45|484.75|490.8|484.1|179
1687495200000|2023-06-23 04:40:00|491.5|484.8|491.9|485.2|492|485.3|491.3|484.6|74
1687495500000|2023-06-23 04:45:00|491.85|485.15|492.35|485.65|492.6|485.9|491.8|485.1|100
1687495800000|2023-06-23 04:50:00|492.25|485.55|492.9|486.2|493|486.3|492.1|485.4|126
1687496100000|2023-06-23 04:55:00|492.85|486.15|493.5|486.8|493.6|486.9|492.6|485.9|264
1687496400000|2023-06-23 05:00:00|493.6|486.9|494.04|487.34|494.3|487.6|493|486.3|240
1687496700000|2023-06-23 05:05:00|494.05|487.35|493.25|486.55|494.05|487.35|493|486.3|243
1687497000000|2023-06-23 05:10:00|493.3|486.6|492.55|485.85|493.3|486.6|492.4|485.7|253
1687497300000|2023-06-23 05:15:00|492.53|485.83|492.25|485.55|492.95|486.25|491.6|484.9|359
1687497600000|2023-06-23 05:20:00|492.2|485.5|492.35|485.65|492.85|486.15|492.2|485.5|261
1687497900000|2023-06-23 05:25:00|492.34|485.64|492.25|485.55|492.75|486.05|492|485.3|159
1687498200000|2023-06-23 05:30:00|492.3|485.6|491.95|485.25|492.45|485.75|491.9|485.2|147
1687498500000|2023-06-23 05:35:00|492|485.3|491.2|484.5|492.01|485.31|491.15|484.45|209
1687498800000|2023-06-23 05:40:00|491.25|484.55|491.8|485.1|491.85|485.15|491.14|484.44|218
1687499100000|2023-06-23 05:45:00|491.77|485.07|491.7|485|491.8|485.1|491.3|484.6|208
1687499400000|2023-06-23 05:50:00|491.65|484.95|492.24|485.54|492.31|485.61|491.55|484.85|180
1687499700000|2023-06-23 05:55:00|492.25|485.55|492.4|485.7|492.55|485.85|492.1|485.4|166
1687500000000|2023-06-23 06:00:00|492.45|485.75|494.3|487.6|494.3|487.6|492.45|485.75|266
1687500300000|2023-06-23 06:05:00|494.25|487.55|494.95|488.25|495.56|488.86|494|487.3|365
1687500600000|2023-06-23 06:10:00|495|488.3|496.24|489.54|496.5|489.8|494.8|488.1|276
1687500900000|2023-06-23 06:15:00|496.25|489.55|496.85|490.15|497.09|490.39|495.67|488.97|324
1687501200000|2023-06-23 06:20:00|496.91|490.21|496.66|489.96|497.4|490.7|496.35|489.65|337
1687501500000|2023-06-23 06:25:00|496.65|489.95|496.9|490.2|497.5|490.8|496.55|489.85|256
1687501800000|2023-06-23 06:30:00|496.85|490.15|496.5|489.8|497.32|490.62|496.5|489.8|250
1687502100000|2023-06-23 06:35:00|496.55|489.85|496.05|489.35|496.85|490.15|496.05|489.35|136
1687502400000|2023-06-23 06:40:00|496.1|489.4|496.41|489.71|496.88|490.18|496.05|489.35|183
1687502700000|2023-06-23 06:45:00|496.4|489.7|495|488.3|496.45|489.75|494.9|488.2|310
1687503000000|2023-06-23 06:50:00|494.9|488.2|494.5|487.8|495.15|488.45|494.2|487.5|450
1687503300000|2023-06-23 06:55:00|494.55|487.85|495.48|488.78|495.9|489.2|494.54|487.84|311
1687503600000|2023-06-23 07:00:00|495.45|488.75|493.72|487.02|495.55|488.85|493.3|486.6|461
1687503900000|2023-06-23 07:05:00|493.7|487|493.25|486.55|494.01|487.31|493.1|486.4|262
1687504200000|2023-06-23 07:10:00|493.2|486.5|493.05|486.35|493.8|487.1|493.04|486.34|165
1687504500000|2023-06-23 07:15:00|493|486.3|493.14|486.44|493.6|486.9|492.55|485.85|372
1687504800000|2023-06-23 07:20:00|493.05|486.35|492.45|485.75|493.8|487.1|492.17|485.47|330
1687505100000|2023-06-23 07:25:00|492.4|485.7|492.2|485.5|492.51|485.81|492.2|485.5|72
1687505400000|2023-06-23 07:30:00|492.32|485.62|491.5|484.8|493.8|487.1|491.3|484.6|428
1687505700000|2023-06-23 07:35:00|491.45|484.75|491.67|484.97|491.7|485|491.15|484.45|338
1687506000000|2023-06-23 07:40:00|491.7|485|491.73|485.03|491.82|485.12|491.15|484.45|389
1687506300000|2023-06-23 07:45:00|491.68|484.98|492.45|485.75|493.03|486.33|491.65|484.95|480
1687506600000|2023-06-23 07:50:00|492.44|485.74|491.45|484.75|492.45|485.75|491.3|484.6|372
1687506900000|2023-06-23 07:55:00|491.4|484.7|491.91|485.21|492|485.3|491.15|484.45|440
1687507200000|2023-06-23 08:00:00|491.9|485.2|492.11|485.41|492.3|485.6|491.2|484.5|465
1687507500000|2023-06-23 08:05:00|492.1|485.4|491.21|484.51|492.11|485.41|490.3|483.6|341
1687507800000|2023-06-23 08:10:00|491.2|484.5|491.5|484.8|491.6|484.9|491.15|484.45|195
1687508100000|2023-06-23 08:15:00|491.45|484.75|492.5|485.8|492.53|485.83|491.45|484.75|190
1687508400000|2023-06-23 08:20:00|492.53|485.83|492.6|485.9|492.9|486.2|492.4|485.7|201
1687508700000|2023-06-23 08:25:00|492.61|485.91|492.9|486.2|493|486.3|492.5|485.8|289
1687509000000|2023-06-23 08:30:00|492.94|486.24|492.55|485.85|493.3|486.6|492.4|485.7|312
1687509300000|2023-06-23 08:35:00|492.53|485.83|493.33|486.63|493.5|486.8|492.5|485.8|235
1687509600000|2023-06-23 08:40:00|493.37|486.67|493.25|486.55|493.45|486.75|493.1|486.4|195
1687509900000|2023-06-23 08:45:00|493.23|486.53|492.95|486.25|494.05|487.35|492.8|486.1|212
1687510200000|2023-06-23 08:50:00|492.92|486.22|493|486.3|493.2|486.5|492.75|486.05|156
1687510500000|2023-06-23 08:55:00|493.04|486.34|493.1|486.4|493.95|487.25|493|486.3|297
1687510800000|2023-06-23 09:00:00|493|486.3|493.94|487.24|494|487.3|493|486.3|207
1687511100000|2023-06-23 09:05:00|493.99|487.29|492.7|486|494.15|487.45|492.7|486|144
1687511400000|2023-06-23 09:10:00|492.65|485.95|493.48|486.78|493.8|487.1|492.6|485.9|189
1687511700000|2023-06-23 09:15:00|493.51|486.81|492.85|486.15|493.75|487.05|492.7|486|49
1687512000000|2023-06-23 09:20:00|492.8|486.1|492.45|485.75|493.05|486.35|492.35|485.65|100
1687512300000|2023-06-23 09:25:00|492.44|485.74|491.44|484.74|492.55|485.85|491|484.3|403
1687512600000|2023-06-23 09:30:00|491.45|484.75|490.78|484.08|491.6|484.9|489.99|483.29|380
1687512900000|2023-06-23 09:35:00|490.79|484.09|490.55|483.85|491.15|484.45|490.4|483.7|292
1687513200000|2023-06-23 09:40:00|490.6|483.9|490.45|483.75|491.05|484.35|490.3|483.6|239
1687513500000|2023-06-23 09:45:00|490.44|483.74|489.95|483.25|490.5|483.8|489.45|482.75|137
1687513800000|2023-06-23 09:50:00|490.05|483.35|493.12|486.42|493.72|487.02|490|483.3|156
1687514100000|2023-06-23 09:55:00|493.1|486.4|493.8|487.1|493.85|487.15|492.4|485.7|315
1687514400000|2023-06-23 10:00:00|493.75|487.05|494.7|488|494.71|488.01|493.5|486.8|290
1687514700000|2023-06-23 10:05:00|494.71|488.01|493.95|487.25|495.14|488.44|492.7|486|290
1687515000000|2023-06-23 10:10:00|494|487.3|494.55|487.85|494.65|487.95|493.4|486.7|270
1687515300000|2023-06-23 10:15:00|494.3|487.6|495.05|488.35|495.2|488.5|494.3|487.6|24
1687515600000|2023-06-23 10:20:00|495.15|488.45|494.7|488|495.6|488.9|494.2|487.5|314
1687515900000|2023-06-23 10:25:00|494.69|487.99|493.19|486.49|494.8|488.1|492.8|486.1|522
1687516200000|2023-06-23 10:30:00|493.1|486.4|493.4|486.7|493.6|486.9|492.9|486.2|339
1687516500000|2023-06-23 10:35:00|493.45|486.75|495.4|488.7|495.4|488.7|493.1|486.4|176
1687516800000|2023-06-23 10:40:00|495.35|488.65|496.54|489.84|496.55|489.85|495.2|488.5|236
1687517100000|2023-06-23 10:45:00|496.55|489.85|495.45|488.75|496.65|489.95|495.35|488.65|187
1687517400000|2023-06-23 10:50:00|495.5|488.8|495.45|488.75|495.73|489.03|494.95|488.25|145
1687517700000|2023-06-23 10:55:00|495.6|488.9|494.9|488.2|495.6|488.9|494.29|487.59|210
1687518000000|2023-06-23 11:00:00|494.85|488.15|494.75|488.05|495.35|488.65|494.7|488|239
1687518300000|2023-06-23 11:05:00|494.78|488.08|495.1|488.4|495.21|488.51|494.4|487.7|248
1687518600000|2023-06-23 11:10:00|495.17|488.47|495.6|488.9|496.05|489.35|494.8|488.1|231
1687518900000|2023-06-23 11:15:00|495.59|488.89|495.15|488.45|495.7|489|494.4|487.7|159
1687519200000|2023-06-23 11:20:00|495.12|488.42|495.9|489.2|496|489.3|495|488.3|176
1687519500000|2023-06-23 11:25:00|495.85|489.15|495.9|489.2|496.1|489.4|495.55|488.85|179
1687519800000|2023-06-23 11:30:00|495.89|489.19|496.2|489.5|496.8|490.1|495.7|489|204
1687520100000|2023-06-23 11:35:00|496.24|489.54|495.95|489.25|496.25|489.55|495.7|489|141
1687520400000|2023-06-23 11:40:00|496|489.3|495.7|489|496.15|489.45|495.6|488.9|19
1687520700000|2023-06-23 11:45:00|495.77|489.07|495.7|489|496.15|489.45|495.5|488.8|142
1687521000000|2023-06-23 11:50:00|495.67|488.97|495.65|488.95|495.9|489.2|495.4|488.7|177
1687521300000|2023-06-23 11:55:00|495.7|489|496.15|489.45|496.57|489.87|495.4|488.7|282
1687521600000|2023-06-23 12:00:00|496.05|489.35|497.25|490.55|497.35|490.65|495.8|489.1|275
1687521900000|2023-06-23 12:05:00|497.21|490.51|497.3|490.6|498.1|491.4|496.7|490|297
1687522200000|2023-06-23 12:10:00|497.29|490.59|496.8|490.1|497.65|490.95|496|489.3|403
1687522500000|2023-06-23 12:15:00|496.79|490.09|495.9|489.2|497.3|490.6|495.55|488.85|266
1687522800000|2023-06-23 12:20:00|495.89|489.19|494.59|487.89|496|489.3|494.37|487.67|361
1687523100000|2023-06-23 12:25:00|494.5|487.8|493.93|487.23|494.9|488.2|493.65|486.95|335
1687523400000|2023-06-23 12:30:00|493.95|487.25|492.64|485.94|494.1|487.4|492.4|485.7|409
1687523700000|2023-06-23 12:35:00|492.6|485.9|491.2|484.5|492.95|486.25|490.28|483.58|542
1687524000000|2023-06-23 12:40:00|491.21|484.51|491.63|484.93|491.8|485.1|490.6|483.9|526
1687524300000|2023-06-23 12:45:00|491.65|484.95|493.2|486.5|493.5|486.8|491.2|484.5|360
1687524600000|2023-06-23 12:50:00|493.25|486.55|494.14|487.44|494.3|487.6|492.95|486.25|271
1687524900000|2023-06-23 12:55:00|494.19|487.49|493.75|487.05|494.4|487.7|493.6|486.9|236
1687525200000|2023-06-23 13:00:00|493.74|487.04|494.83|488.13|495.1|488.4|493.6|486.9|247
1687525500000|2023-06-23 13:05:00|494.85|488.15|495.65|488.95|495.85|489.15|494.75|488.05|162
1687525800000|2023-06-23 13:10:00|495.6|488.9|496.15|489.45|496.2|489.5|495.6|488.9|141
1687526100000|2023-06-23 13:15:00|496.1|489.4|496.15|489.45|496.3|489.6|495.9|489.2|40
1687526400000|2023-06-23 13:20:00|496.18|489.48|495.2|488.5|496.3|489.6|495.1|488.4|189
1687526700000|2023-06-23 13:25:00|495.25|488.55|495.75|489.05|495.8|489.1|494.75|488.05|246
1687527000000|2023-06-23 13:30:00|495.7|489|494.24|487.54|495.7|489|493.9|487.2|211
1687527300000|2023-06-23 13:35:00|494.25|487.55|492.64|485.94|494.25|487.55|492.28|485.58|252
1687527600000|2023-06-23 13:40:00|492.65|485.95|494.3|487.6|494.54|487.84|492.25|485.55|315
1687527900000|2023-06-23 13:45:00|494.35|487.65|490.25|483.55|494.4|487.7|490.25|483.55|179
1687528200000|2023-06-23 13:50:00|490.15|483.45|492|485.3|492.55|485.85|489.55|482.85|455
1687528500000|2023-06-23 13:55:00|491.95|485.25|492.85|486.15|493.6|486.9|491.85|485.15|370
1687528800000|2023-06-23 14:00:00|492.8|486.1|492.7|486|493.08|486.38|491.15|484.45|381
1687529100000|2023-06-23 14:05:00|492.75|486.05|494.4|487.7|494.4|487.7|492.64|485.94|312
1687529400000|2023-06-23 14:10:00|494.5|487.8|495.2|488.5|495.8|489.1|493.78|487.08|498
1687529700000|2023-06-23 14:15:00|495.25|488.55|497.2|490.5|497.4|490.7|494.9|488.2|494
1687530000000|2023-06-23 14:20:00|497.15|490.45|497.7|491|497.7|491|496.48|489.78|414
1687530300000|2023-06-23 14:25:00|497.65|490.95|499.3|492.6|499.65|492.95|497.65|490.95|455
1687530600000|2023-06-23 14:30:00|499.31|492.61|497.99|491.29|499.8|493.1|497.45|490.75|429
1687530900000|2023-06-23 14:35:00|498|491.3|500.1|493.4|501.15|494.45|497.75|491.05|459
1687531200000|2023-06-23 14:40:00|500.05|493.35|500.55|493.85|501.12|494.42|499.5|492.8|440
1687531500000|2023-06-23 14:45:00|500.6|493.9|500.65|493.95|501.75|495.05|499.45|492.75|470
1687531800000|2023-06-23 14:50:00|500.6|493.9|501.45|494.75|501.85|495.15|499.35|492.65|538
1687532100000|2023-06-23 14:55:00|501.4|494.7|502.45|495.75|502.6|495.9|501.3|494.6|493
1687532400000|2023-06-23 15:00:00|502.4|495.7|503.78|497.08|503.8|497.1|501.8|495.1|527
1687532700000|2023-06-23 15:05:00|503.8|497.1|506.75|500.05|506.75|500.05|503.72|497.02|746
1687533000000|2023-06-23 15:10:00|506.79|500.09|507.4|500.7|507.45|500.75|505.23|498.53|722
1687533300000|2023-06-23 15:15:00|507.37|500.67|509.15|502.45|510.68|503.98|506.6|499.9|840
1687533600000|2023-06-23 15:20:00|509.13|502.43|506.95|500.25|509.4|502.7|506.91|500.21|850
1687533900000|2023-06-23 15:25:00|506.9|500.2|505.73|499.03|508.65|501.95|504.15|497.45|890
1687534200000|2023-06-23 15:30:00|505.6|498.9|507.9|501.2|507.95|501.25|505.1|498.4|698
1687534500000|2023-06-23 15:35:00|507.86|501.16|508.64|501.94|509.25|502.55|507.3|500.6|655
1687534800000|2023-06-23 15:40:00|508.65|501.95|508.54|501.84|510.69|503.99|508.4|501.7|864
1687535100000|2023-06-23 15:45:00|508.45|501.75|509.75|503.05|510.07|503.37|507.8|501.1|801
1687535400000|2023-06-23 15:50:00|509.9|503.2|511.46|504.76|513.98|507.28|509.7|503|849
1687535700000|2023-06-23 15:55:00|511.5|504.8|512.33|505.63|514.2|507.5|511.5|504.8|843
1687536000000|2023-06-23 16:00:00|512.29|505.59|512.55|505.85|513.13|506.43|509.77|503.07|744
1687536300000|2023-06-23 16:05:00|512.6|505.9|514.77|508.07|516.05|509.35|512.6|505.9|793
1687536600000|2023-06-23 16:10:00|514.8|508.1|514.05|507.35|514.8|508.1|513|506.3|735
1687536900000|2023-06-23 16:15:00|514.03|507.33|511.7|505|514.1|507.4|508.77|502.07|704
1687537200000|2023-06-23 16:20:00|511.83|505.13|508.08|501.38|511.9|505.2|504.65|497.95|909
1687537500000|2023-06-23 16:25:00|508.07|501.37|509.35|502.65|510.3|503.6|506.97|500.27|859
1687537800000|2023-06-23 16:30:00|509.38|502.68|510.58|503.88|511.05|504.35|508.48|501.78|777
1687538100000|2023-06-23 16:35:00|510.55|503.85|509.83|503.13|510.56|503.86|508.07|501.37|778
1687538400000|2023-06-23 16:40:00|509.85|503.15|510.25|503.55|511.35|504.65|509.8|503.1|655
1687538700000|2023-06-23 16:45:00|510.3|503.6|510.75|504.05|511.2|504.5|508.65|501.95|732
1687539000000|2023-06-23 16:50:00|510.73|504.03|511|504.3|512.31|505.61|510.65|503.95|775
1687539300000|2023-06-23 16:55:00|510.98|504.28|510.43|503.73|511.97|505.27|509.75|503.05|628
1687539600000|2023-06-23 17:00:00|510.45|503.75|511.88|505.18|511.92|505.22|509.55|502.85|665
1687539900000|2023-06-23 17:05:00|511.8|505.1|511|504.3|511.95|505.25|510.08|503.38|675
1687540200000|2023-06-23 17:10:00|510.95|504.25|512.3|505.6|512.55|505.85|510.6|503.9|671
1687540500000|2023-06-23 17:15:00|512.46|505.76|513|506.3|513.2|506.5|511.8|505.1|565
1687540800000|2023-06-23 17:20:00|512.96|506.26|512.45|505.75|513.18|506.48|511|504.3|623
1687541100000|2023-06-23 17:25:00|512.48|505.78|511.9|505.2|512.68|505.98|511.2|504.5|603
1687541400000|2023-06-23 17:30:00|512.03|505.33|511.7|505|512.45|505.75|510.9|504.2|552
1687541700000|2023-06-23 17:35:00|511.65|504.95|512.91|506.21|513|506.3|511.3|504.6|166
1687542000000|2023-06-23 17:40:00|513|506.3|514.35|507.65|514.55|507.85|512.8|506.1|236
1687542300000|2023-06-23 17:45:00|514.4|507.7|514.08|507.38|514.4|507.7|513.2|506.5|255
1687542600000|2023-06-23 17:50:00|513.9|507.2|514.51|507.81|515.2|508.5|513.9|507.2|598
1687542900000|2023-06-23 17:55:00|514.7|508|514.63|507.93|515.13|508.43|514|507.3|593
1687543200000|2023-06-23 18:00:00|514.65|507.95|514.94|508.24|515.6|508.9|514.05|507.35|636
1687543500000|2023-06-23 18:05:00|514.99|508.29|515.99|509.29|516.15|509.45|514.8|508.1|574
1687543800000|2023-06-23 18:10:00|515.8|509.1|516.6|509.9|516.8|510.1|515.1|508.4|571
1687544100000|2023-06-23 18:15:00|516.53|509.83|513.73|507.03|516.6|509.9|513.4|506.7|595
1687544400000|2023-06-23 18:20:00|513.68|506.98|513.5|506.8|514.73|508.03|513.3|506.6|579
1687544700000|2023-06-23 18:25:00|513.6|506.9|512.58|505.88|513.65|506.95|512|505.3|575
1687545000000|2023-06-23 18:30:00|512.62|505.92|511.36|504.66|513.12|506.42|511.1|504.4|559
1687545300000|2023-06-23 18:35:00|511.4|504.7|511.56|504.86|511.65|504.95|509.62|502.92|599
1687545600000|2023-06-23 18:40:00|511.4|504.7|512.6|505.9|513.1|506.4|511.4|504.7|369
1687545900000|2023-06-23 18:45:00|512.65|505.95|512.57|505.87|513|506.3|511.5|504.8|431
1687546200000|2023-06-23 18:50:00|512.6|505.9|512.8|506.1|513.15|506.45|511.6|504.9|469
1687546500000|2023-06-23 18:55:00|512.77|506.07|512.4|505.7|513.35|506.65|512.3|505.6|324
1687546800000|2023-06-23 19:00:00|512.65|505.95|513.1|506.4|513.65|506.95|512.3|505.6|537
1687547100000|2023-06-23 19:05:00|513.15|506.45|514.55|507.85|514.55|507.85|512.9|506.2|361
1687547400000|2023-06-23 19:10:00|514.6|507.9|514.9|508.2|514.9|508.2|514.2|507.5|241
1687547700000|2023-06-23 19:15:00|514.85|508.15|514.43|507.73|515.5|508.8|514.43|507.73|321
1687548000000|2023-06-23 19:20:00|514.45|507.75|514.4|507.7|514.55|507.85|513.5|506.8|391
1687548300000|2023-06-23 19:25:00|514.45|507.75|514.2|507.5|514.75|508.05|513.3|506.6|449
1687548600000|2023-06-23 19:30:00|514.25|507.55|514.45|507.75|514.45|507.75|513.3|506.6|363
1687548900000|2023-06-23 19:35:00|514.4|507.7|511.15|504.45|514.45|507.75|509.03|502.33|790
1687549200000|2023-06-23 19:40:00|511.1|504.4|511.6|504.9|512.1|505.4|510.95|504.25|491
1687549500000|2023-06-23 19:45:00|511.79|505.09|511.9|505.2|512.2|505.5|511.1|504.4|550
1687549800000|2023-06-23 19:50:00|511.8|505.1|512.94|506.24|513.05|506.35|511.5|504.8|458
1687550100000|2023-06-23 19:55:00|512.98|506.28|514|507.3|514|507.3|512.7|506|335
1687550400000|2023-06-23 20:00:00|513.75|507.05|514.01|507.31|514.14|507.44|512.8|506.1|292
1687550700000|2023-06-23 20:05:00|514.15|507.45|514.35|507.65|514.5|507.8|513.6|506.9|343
1687551000000|2023-06-23 20:10:00|514.25|507.55|514.75|508.05|514.85|508.15|513.4|506.7|471
1687551300000|2023-06-23 20:15:00|514.7|508|514.35|507.65|515.58|508.88|514.2|507.5|346
1687551600000|2023-06-23 20:20:00|514.28|507.58|515.53|508.83|515.84|509.14|513.89|507.19|482
1687551900000|2023-06-23 20:25:00|515.55|508.85|515.04|508.34|515.63|508.93|514.3|507.6|354
1687552200000|2023-06-23 20:30:00|515.05|508.35|515.5|508.8|516.39|509.69|514.7|508|408
1687552500000|2023-06-23 20:35:00|515.66|508.96|516.2|509.5|516.4|509.7|515.1|508.4|402
1687552800000|2023-06-23 20:40:00|516.22|509.52|515.5|508.8|516.35|509.65|515.46|508.76|289
1687553100000|2023-06-23 20:45:00|515.48|508.78|516.39|509.69|516.62|509.92|515.46|508.76|302
1687553400000|2023-06-23 20:50:00|516.4|509.7|515.88|509.18|516.43|509.73|515.27|508.57|393
1687553700000|2023-06-23 20:55:00|515.9|509.2|516.42|509.72|516.64|509.94|515.88|509.18|271
1687590000000|2023-06-24 07:00:00|511.39|504.69|510.69|503.99|511.45|504.75|510.64|503.94|167
1687590300000|2023-06-24 07:05:00|510.67|503.97|509.71|503.01|510.67|503.97|509.39|502.69|209
1687590600000|2023-06-24 07:10:00|509.76|503.06|509.49|502.79|509.97|503.27|508.91|502.21|215
1687590900000|2023-06-24 07:15:00|509.5|502.8|510.31|503.61|510.31|503.61|508.92|502.22|317
1687591200000|2023-06-24 07:20:00|510.4|503.7|510.79|504.09|511.01|504.31|510.38|503.68|162
1687591500000|2023-06-24 07:25:00|510.75|504.05|510.85|504.15|511.27|504.57|510.65|503.95|221
1687591800000|2023-06-24 07:30:00|510.89|504.19|510.05|503.35|511.07|504.37|509.89|503.19|166
1687592100000|2023-06-24 07:35:00|510.04|503.34|509.11|502.41|510.04|503.34|508.86|502.16|287
1687592400000|2023-06-24 07:40:00|509.08|502.38|508.04|501.34|509.12|502.42|507.64|500.94|380
1687592700000|2023-06-24 07:45:00|508.06|501.36|508.16|501.46|508.61|501.91|507.59|500.89|412
1687593000000|2023-06-24 07:50:00|508.18|501.48|508.87|502.17|508.93|502.23|507.97|501.27|328
1687593300000|2023-06-24 07:55:00|508.86|502.16|507.69|500.99|509.09|502.39|506.81|500.11|484
1687593600000|2023-06-24 08:00:00|507.67|500.97|509.07|502.37|509.2|502.5|507.6|500.9|398
1687593900000|2023-06-24 08:05:00|509.09|502.39|509.49|502.79|509.59|502.89|508.65|501.95|259
1687594200000|2023-06-24 08:10:00|509.54|502.84|509.45|502.75|509.79|503.09|509.24|502.54|158
1687594500000|2023-06-24 08:15:00|509.41|502.71|509.17|502.47|509.55|502.85|509.09|502.39|93
1687594800000|2023-06-24 08:20:00|509.2|502.5|509.28|502.58|509.4|502.7|508.56|501.86|142
1687595100000|2023-06-24 08:25:00|509.27|502.57|509.3|502.6|509.44|502.74|508.64|501.94|132
1687595400000|2023-06-24 08:30:00|509.23|502.53|508.75|502.05|509.23|502.53|508.74|502.04|203
1687595700000|2023-06-24 08:35:00|508.69|501.99|508.21|501.51|508.75|502.05|507.99|501.29|116
1687596000000|2023-06-24 08:40:00|508.24|501.54|507.62|500.92|508.32|501.62|506.69|499.99|289
1687596300000|2023-06-24 08:45:00|507.58|500.88|507.49|500.79|507.82|501.12|506.92|500.22|188
1687596600000|2023-06-24 08:50:00|507.46|500.76|507.66|500.96|507.89|501.19|507.05|500.35|193
1687596900000|2023-06-24 08:55:00|507.63|500.93|508.03|501.33|508.4|501.7|507.55|500.85|189
1687597200000|2023-06-24 09:00:00|508.07|501.37|508.43|501.73|508.55|501.85|508.07|501.37|115
1687597500000|2023-06-24 09:05:00|508.46|501.76|508.8|502.1|508.88|502.18|508.31|501.61|74
1687597800000|2023-06-24 09:10:00|508.84|502.14|509.08|502.38|509.29|502.59|508.84|502.14|119
1687598100000|2023-06-24 09:15:00|509.09|502.39|509.45|502.75|509.84|503.14|509.08|502.38|174
1687598400000|2023-06-24 09:20:00|509.44|502.74|508.41|501.71|509.45|502.75|507.98|501.28|173
1687598700000|2023-06-24 09:25:00|508.47|501.77|508.11|501.41|508.51|501.81|508.05|501.35|55
1687599000000|2023-06-24 09:30:00|508.01|501.31|507.56|500.86|508.39|501.69|507.35|500.65|112
1687599300000|2023-06-24 09:35:00|507.58|500.88|507.38|500.68|507.89|501.19|507.34|500.64|100
1687599600000|2023-06-24 09:40:00|507.37|500.67|507.36|500.66|507.64|500.94|506.93|500.23|115
1687599900000|2023-06-24 09:45:00|507.39|500.69|507.27|500.57|507.67|500.97|506.75|500.05|151
1687600200000|2023-06-24 09:50:00|507.25|500.55|507.67|500.97|507.95|501.25|507.25|500.55|114
1687600500000|2023-06-24 09:55:00|507.69|500.99|507.9|501.2|507.9|501.2|507.55|500.85|43
1687600800000|2023-06-24 10:00:00|507.93|501.23|507.14|500.44|507.96|501.26|506.91|500.21|180
1687601100000|2023-06-24 10:05:00|507.15|500.45|507.94|501.24|507.94|501.24|507.1|500.4|114
1687601400000|2023-06-24 10:10:00|507.95|501.25|508.06|501.36|508.29|501.59|507.85|501.15|112
1687601700000|2023-06-24 10:15:00|508.07|501.37|508.31|501.61|508.31|501.61|507.32|500.62|191
1687602000000|2023-06-24 10:20:00|508.3|501.6|508.59|501.89|508.66|501.96|508.25|501.55|171
1687602300000|2023-06-24 10:25:00|508.62|501.92|509.42|502.72|509.42|502.72|508.41|501.71|194
1687602600000|2023-06-24 10:30:00|509.39|502.69|508.72|502.02|509.39|502.69|508.49|501.79|204
1687602900000|2023-06-24 10:35:00|508.74|502.04|508.33|501.63|508.76|502.06|507.96|501.26|127
1687603200000|2023-06-24 10:40:00|508.3|501.6|508.36|501.66|508.37|501.67|508.01|501.31|97
1687603500000|2023-06-24 10:45:00|508.32|501.62|508.49|501.79|508.62|501.92|508.05|501.35|179
1687603800000|2023-06-24 10:50:00|508.48|501.78|508.47|501.77|508.69|501.99|508.32|501.62|113
1687604100000|2023-06-24 10:55:00|508.51|501.81|508.6|501.9|508.83|502.13|508.35|501.65|73
1687604400000|2023-06-24 11:00:00|508.56|501.86|508.2|501.5|508.56|501.86|508.01|501.31|92
1687604700000|2023-06-24 11:05:00|508.13|501.43|507.65|500.95|508.28|501.58|507.34|500.64|134
1687605000000|2023-06-24 11:10:00|507.66|500.96|508.29|501.59|508.36|501.66|507.62|500.92|261
1687605300000|2023-06-24 11:15:00|508.33|501.63|506.95|500.25|508.33|501.63|506.82|500.12|313
1687605600000|2023-06-24 11:20:00|506.97|500.27|507.02|500.32|507.07|500.37|506.8|500.1|177
1687605900000|2023-06-24 11:25:00|507.06|500.36|507.21|500.51|507.23|500.53|506.7|500|174
1687606200000|2023-06-24 11:30:00|507.23|500.53|507.67|500.97|507.68|500.98|506.91|500.21|125
1687606500000|2023-06-24 11:35:00|507.69|500.99|507.83|501.13|508.08|501.38|507.68|500.98|117
1687606800000|2023-06-24 11:40:00|507.79|501.09|508.01|501.31|508.06|501.36|507.61|500.91|50
1687607100000|2023-06-24 11:45:00|507.94|501.24|508.3|501.6|508.32|501.62|507.82|501.12|59
1687607400000|2023-06-24 11:50:00|508.28|501.58|508.38|501.68|508.73|502.03|508.19|501.49|130
1687607700000|2023-06-24 11:55:00|508.37|501.67|508.23|501.53|508.52|501.82|508.2|501.5|66
1687608000000|2023-06-24 12:00:00|508.29|501.59|508.3|501.6|508.7|502|508.08|501.38|107
1687608300000|2023-06-24 12:05:00|508.32|501.62|508.53|501.83|508.77|502.07|508.3|501.6|160
1687608600000|2023-06-24 12:10:00|508.52|501.82|508.58|501.88|508.58|501.88|508.27|501.57|135
1687608900000|2023-06-24 12:15:00|508.59|501.89|509.39|502.69|509.82|503.12|508.42|501.72|291
1687609200000|2023-06-24 12:20:00|509.35|502.65|509.62|502.92|509.87|503.17|509.2|502.5|280
1687609500000|2023-06-24 12:25:00|509.63|502.93|510.06|503.36|510.15|503.45|509.59|502.89|215
1687609800000|2023-06-24 12:30:00|510.05|503.35|509.9|503.2|510.14|503.44|509.64|502.94|225
1687610100000|2023-06-24 12:35:00|509.89|503.19|509.58|502.88|510|503.3|509.28|502.58|217
1687610400000|2023-06-24 12:40:00|509.54|502.84|508.84|502.14|509.71|503.01|508.84|502.14|225
1687610700000|2023-06-24 12:45:00|508.93|502.23|508.18|501.48|508.99|502.29|508.15|501.45|201
1687611000000|2023-06-24 12:50:00|508.19|501.49|507.99|501.29|508.29|501.59|507.85|501.15|201
1687611300000|2023-06-24 12:55:00|507.95|501.25|507.74|501.04|508.06|501.36|507.41|500.71|158
1687611600000|2023-06-24 13:00:00|507.75|501.05|507.79|501.09|508.07|501.37|507.57|500.87|185
1687611900000|2023-06-24 13:05:00|507.8|501.1|506.58|499.88|508.02|501.32|506.42|499.72|244
1687612200000|2023-06-24 13:10:00|506.59|499.89|507.41|500.71|507.56|500.86|506.42|499.72|230
1687612500000|2023-06-24 13:15:00|507.39|500.69|507.03|500.33|507.75|501.05|506.99|500.29|249
1687612800000|2023-06-24 13:20:00|507.02|500.32|506.27|499.57|507.02|500.32|505.74|499.04|404
1687613100000|2023-06-24 13:25:00|506.11|499.41|505.41|498.71|506.4|499.7|504.45|497.75|518
1687613400000|2023-06-24 13:30:00|505.42|498.72|506.46|499.76|506.53|499.83|504.72|498.02|485
1687613700000|2023-06-24 13:35:00|506.47|499.77|505.86|499.16|506.47|499.77|505.62|498.92|366
1687614000000|2023-06-24 13:40:00|505.85|499.15|504.63|497.93|506.08|499.38|504.59|497.89|316
1687614300000|2023-06-24 13:45:00|504.66|497.96|503.79|497.09|505.09|498.39|503.23|496.53|492
1687614600000|2023-06-24 13:50:00|503.78|497.08|504.02|497.32|504.43|497.73|503.58|496.88|408
1687614900000|2023-06-24 13:55:00|503.99|497.29|504.52|497.82|504.81|498.11|503.86|497.16|278
1687615200000|2023-06-24 14:00:00|504.49|497.79|505.06|498.36|505.2|498.5|503.98|497.28|252
1687615500000|2023-06-24 14:05:00|504.99|498.29|504.29|497.59|505.21|498.51|504.23|497.53|373
1687615800000|2023-06-24 14:10:00|504.33|497.63|505.52|498.82|505.56|498.86|504.33|497.63|313
1687616100000|2023-06-24 14:15:00|505.53|498.83|505.19|498.49|505.86|499.16|505.17|498.47|307
1687616400000|2023-06-24 14:20:00|505.17|498.47|504.56|497.86|505.22|498.52|504.35|497.65|225
1687616700000|2023-06-24 14:25:00|504.6|497.9|505.8|499.1|505.82|499.12|504.48|497.78|287
1687617000000|2023-06-24 14:30:00|505.77|499.07|506.08|499.38|506.24|499.54|505.45|498.75|226
1687617300000|2023-06-24 14:35:00|506.1|499.4|506.78|500.08|506.86|500.16|505.88|499.18|226
1687617600000|2023-06-24 14:40:00|506.79|500.09|507.02|500.32|507.1|500.4|506.69|499.99|219
1687617900000|2023-06-24 14:45:00|507.01|500.31|505.82|499.12|507.02|500.32|505.31|498.61|319
1687618200000|2023-06-24 14:50:00|505.83|499.13|505.98|499.28|506.04|499.34|505.45|498.75|266
1687618500000|2023-06-24 14:55:00|505.97|499.27|506.67|499.97|506.85|500.15|505.97|499.27|275
1687618800000|2023-06-24 15:00:00|506.65|499.95|507.37|500.67|507.56|500.86|506.57|499.87|269
1687619100000|2023-06-24 15:05:00|507.4|500.7|506.3|499.6|507.41|500.71|505.98|499.28|334
1687619400000|2023-06-24 15:10:00|506.29|499.59|506.02|499.32|506.29|499.59|504.87|498.17|409
1687619700000|2023-06-24 15:15:00|506.03|499.33|503.29|496.59|506.09|499.39|503.18|496.48|613
1687620000000|2023-06-24 15:20:00|503.26|496.56|503.09|496.39|504.39|497.69|502.82|496.12|660
1687620300000|2023-06-24 15:25:00|503.11|496.41|503.45|496.75|503.74|497.04|503.06|496.36|353
1687620600000|2023-06-24 15:30:00|503.46|496.76|499.08|492.38|503.7|497|494.27|487.57|873
1687620900000|2023-06-24 15:35:00|499.1|492.4|498.27|491.57|501.65|494.95|498.22|491.52|724
1687621200000|2023-06-24 15:40:00|498.29|491.59|499.03|492.33|500.47|493.77|498.28|491.58|678
1687621500000|2023-06-24 15:45:00|499.01|492.31|501.34|494.64|501.36|494.66|497.53|490.83|765
1687621800000|2023-06-24 15:50:00|501.35|494.65|500.12|493.42|501.56|494.86|500.06|493.36|721
1687622100000|2023-06-24 15:55:00|500.05|493.35|502.66|495.96|503.17|496.47|500.05|493.35|589
1687622400000|2023-06-24 16:00:00|502.6|495.9|499.62|492.92|502.61|495.91|497.98|491.28|767
1687622700000|2023-06-24 16:05:00|499.65|492.95|502.93|496.23|503.97|497.27|499.46|492.76|740
1687623000000|2023-06-24 16:10:00|502.92|496.22|502.26|495.56|503.05|496.35|501.51|494.81|583
1687623300000|2023-06-24 16:15:00|502.24|495.54|500.91|494.21|502.43|495.73|500.82|494.12|579
1687623600000|2023-06-24 16:20:00|500.92|494.22|498.76|492.06|500.96|494.26|498.73|492.03|436
1687623900000|2023-06-24 16:25:00|498.77|492.07|498.92|492.22|499.63|492.93|498.73|492.03|387
1687624200000|2023-06-24 16:30:00|498.94|492.24|498.99|492.29|499.59|492.89|498.67|491.97|408
1687624500000|2023-06-24 16:35:00|498.82|492.12|498.11|491.41|499.26|492.56|497.85|491.15|405
1687624800000|2023-06-24 16:40:00|498.12|491.42|497.92|491.22|498.26|491.56|497.29|490.59|403
1687625100000|2023-06-24 16:45:00|497.95|491.25|498.34|491.64|498.98|492.28|497.93|491.23|380
1687625400000|2023-06-24 16:50:00|498.31|491.61|497.89|491.19|498.89|492.19|497.82|491.12|275
1687625700000|2023-06-24 16:55:00|497.87|491.17|499.5|492.8|499.6|492.9|497.87|491.17|230
1687626000000|2023-06-24 17:00:00|499.49|492.79|502.19|495.49|502.2|495.5|499.19|492.49|487
1687626300000|2023-06-24 17:05:00|502.2|495.5|501.16|494.46|502.2|495.5|500.53|493.83|492
1687626600000|2023-06-24 17:10:00|501.09|494.39|502.68|495.98|502.78|496.08|500.99|494.29|337
1687626900000|2023-06-24 17:15:00|502.69|495.99|502.45|495.75|502.93|496.23|501.62|494.92|353
1687627200000|2023-06-24 17:20:00|502.47|495.77|502.88|496.18|503.1|496.4|502.31|495.61|255
1687627500000|2023-06-24 17:25:00|502.94|496.24|502.65|495.95|503.09|496.39|502.21|495.51|216
1687627800000|2023-06-24 17:30:00|502.67|495.97|501.03|494.33|502.67|495.97|500.78|494.08|241
1687628100000|2023-06-24 17:35:00|501.06|494.36|502.09|495.39|502.26|495.56|501.06|494.36|314
1687628400000|2023-06-24 17:40:00|502.07|495.37|501.51|494.81|502.16|495.46|501.42|494.72|149
1687628700000|2023-06-24 17:45:00|501.5|494.8|502.22|495.52|502.43|495.73|501.5|494.8|170
1687629000000|2023-06-24 17:50:00|502.21|495.51|502.6|495.9|502.94|496.24|502.06|495.36|249
1687629300000|2023-06-24 17:55:00|502.62|495.92|503.7|497|503.71|497.01|502.44|495.74|366
1687629600000|2023-06-24 18:00:00|503.71|497.01|503.68|496.98|504.44|497.74|503.37|496.67|380
1687629900000|2023-06-24 18:05:00|503.71|497.01|502.66|495.96|503.86|497.16|502.66|495.96|252
1687630200000|2023-06-24 18:10:00|502.68|495.98|503.26|496.56|503.36|496.66|502.58|495.88|277
1687630500000|2023-06-24 18:15:00|503.22|496.52|502.7|496|503.63|496.93|502.28|495.58|294
1687630800000|2023-06-24 18:20:00|502.68|495.98|502.45|495.75|503.65|496.95|502.3|495.6|259
1687631100000|2023-06-24 18:25:00|502.47|495.77|502.58|495.88|503.13|496.43|502.45|495.75|232
1687631400000|2023-06-24 18:30:00|502.6|495.9|502.43|495.73|502.99|496.29|501.86|495.16|230
1687631700000|2023-06-24 18:35:00|502.37|495.67|502.44|495.74|502.44|495.74|502.05|495.35|187
1687632000000|2023-06-24 18:40:00|502.4|495.7|503.29|496.59|503.48|496.78|502.38|495.68|235
1687632300000|2023-06-24 18:45:00|503.27|496.57|503.23|496.53|503.97|497.27|503.05|496.35|241
1687632600000|2023-06-24 18:50:00|503.2|496.5|503.27|496.57|503.65|496.95|503.09|496.39|216
1687632900000|2023-06-24 18:55:00|503.32|496.62|503.76|497.06|503.77|497.07|502.99|496.29|202
1687633200000|2023-06-24 19:00:00|503.74|497.04|504.5|497.8|504.68|497.98|503.44|496.74|257
1687633500000|2023-06-24 19:05:00|504.47|497.77|504.82|498.12|505.07|498.37|504.36|497.66|210
1687633800000|2023-06-24 19:10:00|504.81|498.11|505.59|498.89|505.63|498.93|504.6|497.9|121
1687634100000|2023-06-24 19:15:00|505.66|498.96|504.78|498.08|505.89|499.19|504.75|498.05|234
1687634400000|2023-06-24 19:20:00|504.85|498.15|504.54|497.84|504.99|498.29|504.35|497.65|246
1687634700000|2023-06-24 19:25:00|504.49|497.79|504.24|497.54|504.56|497.86|503.83|497.13|182
1687635000000|2023-06-24 19:30:00|504.2|497.5|503.9|497.2|504.44|497.74|503.9|497.2|187
1687635300000|2023-06-24 19:35:00|503.99|497.29|503.26|496.56|504.06|497.36|503.13|496.43|238
1687635600000|2023-06-24 19:40:00|503.28|496.58|503.55|496.85|503.74|497.04|503.28|496.58|69
1687635900000|2023-06-24 19:45:00|503.56|496.86|503.42|496.72|503.61|496.91|502.75|496.05|300
1687636200000|2023-06-24 19:50:00|503.44|496.74|503.59|496.89|503.79|497.09|503.39|496.69|201
1687636500000|2023-06-24 19:55:00|503.49|496.79|503.62|496.92|503.73|497.03|503.31|496.61|83
1687636800000|2023-06-24 20:00:00|503.61|496.91|504.13|497.43|504.19|497.49|502.89|496.19|249
1687637100000|2023-06-24 20:05:00|504.04|497.34|502.93|496.23|504.34|497.64|502.8|496.1|221
1687637400000|2023-06-24 20:10:00|503|496.3|503.59|496.89|503.76|497.06|502.85|496.15|249
1687637700000|2023-06-24 20:15:00|503.56|496.86|503.71|497.01|504.01|497.31|503.13|496.43|219
1687638000000|2023-06-24 20:20:00|503.76|497.06|503.77|497.07|503.95|497.25|503.05|496.35|242
1687638300000|2023-06-24 20:25:00|503.74|497.04|503.42|496.72|503.94|497.24|503.37|496.67|134
1687638600000|2023-06-24 20:30:00|503.5|496.8|503.49|496.79|504.04|497.34|503.26|496.56|156
1687638900000|2023-06-24 20:35:00|503.5|496.8|503.86|497.16|504.28|497.58|503.32|496.62|220
1687639200000|2023-06-24 20:40:00|503.82|497.12|503.7|497|504.03|497.33|503.58|496.88|186
1687639500000|2023-06-24 20:45:00|503.75|497.05|502.35|495.65|503.96|497.26|500.82|494.12|260
1687639800000|2023-06-24 20:50:00|502.38|495.68|502.82|496.12|503.08|496.38|502.34|495.64|156
1687640100000|2023-06-24 20:55:00|502.94|496.24|503.2|496.5|503.26|496.56|502.61|495.91|245
1687640400000|2023-06-24 21:00:00|503.25|496.55|502.76|496.06|503.43|496.73|502.51|495.81|196
1687640700000|2023-06-24 21:05:00|502.79|496.09|501.36|494.66|502.94|496.24|501.15|494.45|270
1687641000000|2023-06-24 21:10:00|501.37|494.67|499.18|492.48|501.38|494.68|499.18|492.48|448
1687641300000|2023-06-24 21:15:00|499.17|492.47|500.77|494.07|500.81|494.11|499.16|492.46|260
1687641600000|2023-06-24 21:20:00|500.76|494.06|501.26|494.56|501.92|495.22|500.76|494.06|179
1687641900000|2023-06-24 21:25:00|501.25|494.55|501.51|494.81|501.68|494.98|501.22|494.52|171
1687642200000|2023-06-24 21:30:00|501.49|494.79|501.69|494.99|501.81|495.11|501.47|494.77|134
1687642500000|2023-06-24 21:35:00|501.7|495|502.17|495.47|502.33|495.63|501.52|494.82|121
1687642800000|2023-06-24 21:40:00|502.18|495.48|502.5|495.8|502.78|496.08|502.16|495.46|145
1687643100000|2023-06-24 21:45:00|502.49|495.79|502.25|495.55|502.55|495.85|502.13|495.43|174
1687643400000|2023-06-24 21:50:00|502.23|495.53|502.51|495.81|502.53|495.83|501.86|495.16|131
1687643700000|2023-06-24 21:55:00|502.5|495.8|502.21|495.51|502.6|495.9|501.95|495.25|143
1687644000000|2023-06-24 22:00:00|502.24|495.54|503.33|496.63|503.38|496.68|502.18|495.48|230
1687644300000|2023-06-24 22:05:00|503.31|496.61|503.04|496.34|503.36|496.66|502.89|496.19|162
1687644600000|2023-06-24 22:10:00|503.03|496.33|502.96|496.26|503.63|496.93|502.94|496.24|189
1687644900000|2023-06-24 22:15:00|502.95|496.25|502.46|495.76|502.98|496.28|502.33|495.63|223
1687645200000|2023-06-24 22:20:00|502.43|495.73|502.5|495.8|502.71|496.01|502.32|495.62|142
1687645500000|2023-06-24 22:25:00|502.53|495.83|502.85|496.15|503.33|496.63|502.5|495.8|181
1687645800000|2023-06-24 22:30:00|502.83|496.13|501.96|495.26|502.85|496.15|501.57|494.87|297
1687646100000|2023-06-24 22:35:00|501.95|495.25|502.39|495.69|502.59|495.89|501.87|495.17|141
1687646400000|2023-06-24 22:40:00|502.32|495.62|502.71|496.01|502.71|496.01|501.68|494.98|219
1687646700000|2023-06-24 22:45:00|502.66|495.96|502.46|495.76|502.73|496.03|501.91|495.21|233
1687647000000|2023-06-24 22:50:00|502.47|495.77|502.51|495.81|502.76|496.06|502.35|495.65|161
1687647300000|2023-06-24 22:55:00|502.53|495.83|502.67|495.97|502.85|496.15|502.32|495.62|96
1687647600000|2023-06-24 23:00:00|502.62|495.92|503.67|496.97|503.72|497.02|502.62|495.92|150
1687647900000|2023-06-24 23:05:00|503.66|496.96|504.42|497.72|504.77|498.07|503.59|496.89|302
1687648200000|2023-06-24 23:10:00|504.39|497.69|504.05|497.35|504.61|497.91|503.83|497.13|249
1687648500000|2023-06-24 23:15:00|504.08|497.38|504.75|498.05|504.75|498.05|503.9|497.2|176
1687648800000|2023-06-24 23:20:00|504.73|498.03|504.44|497.74|504.77|498.07|504.32|497.62|195
1687649100000|2023-06-24 23:25:00|504.42|497.72|504.62|497.92|504.74|498.04|504.3|497.6|118
1687649400000|2023-06-24 23:30:00|504.64|497.94|504.25|497.55|504.64|497.94|503.64|496.94|197
1687649700000|2023-06-24 23:35:00|504.23|497.53|503.38|496.68|504.24|497.54|503.32|496.62|178
1687650000000|2023-06-24 23:40:00|503.43|496.73|503.15|496.45|503.73|497.03|502.99|496.29|156
1687650300000|2023-06-24 23:45:00|503.14|496.44|503.13|496.43|503.49|496.79|502.9|496.2|187
1687650600000|2023-06-24 23:50:00|503.12|496.42|504.09|497.39|504.32|497.62|502.99|496.29|182
1687650900000|2023-06-24 23:55:00|504.13|497.43|504.45|497.75|504.49|497.79|504.05|497.35|174
1687651200000|2023-06-25 00:00:00|504.47|497.77|505.55|498.85|505.55|498.85|504.42|497.72|281
1687651500000|2023-06-25 00:05:00|505.58|498.88|506.06|499.36|506.59|499.89|505.49|498.79|330
1687651800000|2023-06-25 00:10:00|506.02|499.32|506.6|499.9|507.03|500.33|505.36|498.66|313
1687652100000|2023-06-25 00:15:00|506.65|499.95|505.37|498.67|506.65|499.95|505.16|498.46|257
1687652400000|2023-06-25 00:20:00|505.35|498.65|504.56|497.86|505.49|498.79|503.77|497.07|379
1687652700000|2023-06-25 00:25:00|504.55|497.85|504.07|497.37|504.59|497.89|503.66|496.96|317
1687653000000|2023-06-25 00:30:00|504.08|497.38|504.68|497.98|505.1|498.4|504.06|497.36|292
1687653300000|2023-06-25 00:35:00|504.72|498.02|505.28|498.58|505.32|498.62|504.52|497.82|154
1687653600000|2023-06-25 00:40:00|505.32|498.62|504.93|498.23|505.63|498.93|504|497.3|403
1687653900000|2023-06-25 00:45:00|504.97|498.27|505.77|499.07|506.34|499.64|504.92|498.22|310
1687654200000|2023-06-25 00:50:00|505.79|499.09|505.64|498.94|505.8|499.1|505.16|498.46|213
1687654500000|2023-06-25 00:55:00|505.59|498.89|505.63|498.93|506.12|499.42|505.59|498.89|149
1687654800000|2023-06-25 01:00:00|505.78|499.08|505.42|498.72|505.9|499.2|504.73|498.03|229
1687655100000|2023-06-25 01:05:00|505.4|498.7|504.51|497.81|505.54|498.84|503.98|497.28|348
1687655400000|2023-06-25 01:10:00|504.46|497.76|506.51|499.81|506.66|499.96|504.44|497.74|411
1687655700000|2023-06-25 01:15:00|506.5|499.8|506.95|500.25|507.08|500.38|506.27|499.57|258
1687656000000|2023-06-25 01:20:00|506.97|500.27|507.39|500.69|507.72|501.02|506.85|500.15|314
1687656300000|2023-06-25 01:25:00|507.42|500.72|508.33|501.63|508.45|501.75|507.34|500.64|297
1687656600000|2023-06-25 01:30:00|508.35|501.65|508.06|501.36|508.35|501.65|507.86|501.16|247
1687656900000|2023-06-25 01:35:00|508.02|501.32|507.72|501.02|508.14|501.44|507.12|500.42|296
1687657200000|2023-06-25 01:40:00|507.74|501.04|507.3|500.6|507.86|501.16|507.3|500.6|206
1687657500000|2023-06-25 01:45:00|507.31|500.61|507.14|500.44|507.35|500.65|506.92|500.22|212
1687657800000|2023-06-25 01:50:00|507.11|500.41|507.19|500.49|507.64|500.94|506.78|500.08|168
1687658100000|2023-06-25 01:55:00|507.27|500.57|507.28|500.58|507.42|500.72|507.07|500.37|127
1687658400000|2023-06-25 02:00:00|507.31|500.61|507|500.3|507.57|500.87|507|500.3|193
1687658700000|2023-06-25 02:05:00|507.03|500.33|507|500.3|507.32|500.62|506.62|499.92|177
1687659000000|2023-06-25 02:10:00|506.93|500.23|507.58|500.88|507.66|500.96|506.93|500.23|168
1687659300000|2023-06-25 02:15:00|507.61|500.91|508.19|501.49|508.34|501.64|507.45|500.75|210
1687659600000|2023-06-25 02:20:00|508.23|501.53|507.64|500.94|508.36|501.66|507.52|500.82|247
1687659900000|2023-06-25 02:25:00|507.68|500.98|508.32|501.62|508.51|501.81|507.62|500.92|183
1687660200000|2023-06-25 02:30:00|508.36|501.66|509.25|502.55|509.41|502.71|508|501.3|308
1687660500000|2023-06-25 02:35:00|509.24|502.54|509.56|502.86|509.73|503.03|508.92|502.22|279
1687660800000|2023-06-25 02:40:00|509.59|502.89|509.77|503.07|509.92|503.22|509.23|502.53|171
1687661100000|2023-06-25 02:45:00|509.75|503.05|511.76|505.06|511.76|505.06|509.68|502.98|377
1687661400000|2023-06-25 02:50:00|511.75|505.05|511.41|504.71|512.2|505.5|510.98|504.28|299
1687661700000|2023-06-25 02:55:00|511.42|504.72|510.56|503.86|511.46|504.76|510.53|503.83|257
1687662000000|2023-06-25 03:00:00|510.54|503.84|511.08|504.38|512.45|505.75|510.54|503.84|418
1687662300000|2023-06-25 03:05:00|511.17|504.47|513.12|506.42|513.23|506.53|511.17|504.47|306
1687662600000|2023-06-25 03:10:00|513.14|506.44|513.24|506.54|513.27|506.57|512.77|506.07|348
1687662900000|2023-06-25 03:15:00|513.21|506.51|512.56|505.86|513.49|506.79|511.96|505.26|354
1687663200000|2023-06-25 03:20:00|512.57|505.87|513.09|506.39|513.3|506.6|512.45|505.75|308
1687663500000|2023-06-25 03:25:00|513.2|506.5|512.64|505.94|513.56|506.86|512.64|505.94|253
1687663800000|2023-06-25 03:30:00|512.62|505.92|513.44|506.74|513.56|506.86|512.56|505.86|320
1687664100000|2023-06-25 03:35:00|513.42|506.72|513.71|507.01|513.83|507.13|513.31|506.61|132
1687664400000|2023-06-25 03:40:00|513.69|506.99|514.29|507.59|514.41|507.71|513.69|506.99|204
1687664700000|2023-06-25 03:45:00|514.36|507.66|515.1|508.4|515.21|508.51|514.13|507.43|247
1687665000000|2023-06-25 03:50:00|515.13|508.43|516.31|509.61|516.6|509.9|514.86|508.16|403
1687665300000|2023-06-25 03:55:00|516.29|509.59|516.71|510.01|517.07|510.37|516.28|509.58|289
1687665600000|2023-06-25 04:00:00|516.69|509.99|518.2|511.5|518.63|511.93|516.69|509.99|384
1687665900000|2023-06-25 04:05:00|518.12|511.42|516.95|510.25|518.24|511.54|516.56|509.86|349
1687666200000|2023-06-25 04:10:00|516.94|510.24|517.69|510.99|517.92|511.22|516.93|510.23|270
1687666500000|2023-06-25 04:15:00|517.61|510.91|518.36|511.66|518.4|511.7|517.35|510.65|440
1687666800000|2023-06-25 04:20:00|518.33|511.63|517.26|510.56|518.34|511.64|516.65|509.95|365
1687667100000|2023-06-25 04:25:00|517.25|510.55|516.93|510.23|517.26|510.56|516.3|509.6|346
1687667400000|2023-06-25 04:30:00|516.94|510.24|515.56|508.86|517.2|510.5|515.49|508.79|345
1687667700000|2023-06-25 04:35:00|515.6|508.9|516.73|510.03|517.03|510.33|515.4|508.7|420
1687668000000|2023-06-25 04:40:00|516.75|510.05|515.43|508.73|517.18|510.48|515.15|508.45|454
1687668300000|2023-06-25 04:45:00|515.41|508.71|515.85|509.15|515.98|509.28|515.14|508.44|528
1687668600000|2023-06-25 04:50:00|515.78|509.08|515.46|508.76|516.04|509.34|514.93|508.23|419
1687668900000|2023-06-25 04:55:00|515.45|508.75|516.83|510.13|516.87|510.17|515.32|508.62|409
1687669200000|2023-06-25 05:00:00|516.87|510.17|517.2|510.5|518.81|512.11|516.78|510.08|392
1687669500000|2023-06-25 05:05:00|517.22|510.52|514.6|507.9|517.41|510.71|513.86|507.16|351
1687669800000|2023-06-25 05:10:00|514.61|507.91|516.09|509.39|516.39|509.69|514.57|507.87|406
1687670100000|2023-06-25 05:15:00|516.19|509.49|515.02|508.32|516.36|509.66|514.79|508.09|299
1687670400000|2023-06-25 05:20:00|515.16|508.46|515.47|508.77|515.97|509.27|514.91|508.21|271
1687670700000|2023-06-25 05:25:00|515.48|508.78|516.2|509.5|516.29|509.59|515.31|508.61|259
1687671000000|2023-06-25 05:30:00|516.27|509.57|516.39|509.69|516.81|510.11|516.03|509.33|238
1687671300000|2023-06-25 05:35:00|516.44|509.74|517.13|510.43|517.19|510.49|516.44|509.74|244
1687671600000|2023-06-25 05:40:00|517.1|510.4|517.98|511.28|518.28|511.58|517.07|510.37|184
1687671900000|2023-06-25 05:45:00|518.01|511.31|518.33|511.63|518.42|511.72|517.85|511.15|207
1687672200000|2023-06-25 05:50:00|518.29|511.59|518.5|511.8|518.54|511.84|518.19|511.49|126
1687672500000|2023-06-25 05:55:00|518.49|511.79|520.22|513.52|520.23|513.53|518.49|511.79|200
1687672800000|2023-06-25 06:00:00|520.24|513.54|517.88|511.18|520.27|513.57|517.18|510.48|479
1687673100000|2023-06-25 06:05:00|517.89|511.19|517.56|510.86|519.39|512.69|517.2|510.5|422
1687673400000|2023-06-25 06:10:00|517.59|510.89|517.31|510.61|517.71|511.01|517.02|510.32|297
1687673700000|2023-06-25 06:15:00|517.33|510.63|518.82|512.12|518.92|512.22|517.31|510.61|304
1687674000000|2023-06-25 06:20:00|518.81|512.11|520.21|513.51|521.5|514.8|518.77|512.07|493
1687674300000|2023-06-25 06:25:00|520.24|513.54|522.83|516.13|523.35|516.65|520.23|513.53|524
1687674600000|2023-06-25 06:30:00|522.82|516.12|521.99|515.29|523.1|516.4|521.49|514.79|429
1687674900000|2023-06-25 06:35:00|522|515.3|522.14|515.44|523.16|516.46|521.98|515.28|449
1687675200000|2023-06-25 06:40:00|522.17|515.47|521.58|514.88|522.43|515.73|520.96|514.26|341
1687675500000|2023-06-25 06:45:00|521.59|514.89|520.58|513.88|522.35|515.65|519.77|513.07|449
1687675800000|2023-06-25 06:50:00|520.57|513.87|520.14|513.44|521.19|514.49|519.99|513.29|322
1687676100000|2023-06-25 06:55:00|520.23|513.53|520.03|513.33|520.87|514.17|519.81|513.11|343
1687676400000|2023-06-25 07:00:00|520.05|513.35|518.22|511.52|520.35|513.65|518.12|511.42|261
1687676700000|2023-06-25 07:05:00|518.24|511.54|519.79|513.09|519.88|513.18|518.19|511.49|354
1687677000000|2023-06-25 07:10:00|519.78|513.08|520.63|513.93|520.75|514.05|519.6|512.9|217
1687677300000|2023-06-25 07:15:00|520.64|513.94|519.68|512.98|520.8|514.1|519.09|512.39|338
1687677600000|2023-06-25 07:20:00|519.65|512.95|518.49|511.79|519.65|512.95|517.3|510.6|661
1687677900000|2023-06-25 07:25:00|518.47|511.77|520.17|513.47|520.17|513.47|518.46|511.76|335
1687678200000|2023-06-25 07:30:00|520.19|513.49|520.06|513.36|520.21|513.51|517.65|510.95|434
1687678500000|2023-06-25 07:35:00|520.05|513.35|520.83|514.13|520.86|514.16|519.7|513|209
1687678800000|2023-06-25 07:40:00|520.79|514.09|520.69|513.99|520.94|514.24|520.08|513.38|242
1687679100000|2023-06-25 07:45:00|520.65|513.95|520.05|513.35|520.9|514.2|519.27|512.57|319
1687679400000|2023-06-25 07:50:00|520.03|513.33|521.02|514.32|523|516.3|519.48|512.78|465
1687679700000|2023-06-25 07:55:00|521.05|514.35|523.96|517.26|524.24|517.54|520.96|514.26|375
1687680000000|2023-06-25 08:00:00|523.94|517.24|523.37|516.67|525.02|518.32|522.47|515.77|504
1687680300000|2023-06-25 08:05:00|523.39|516.69|523.2|516.5|523.83|517.13|522.49|515.79|354
1687680600000|2023-06-25 08:10:00|523.16|516.46|523.99|517.29|523.99|517.29|522.5|515.8|370
1687680900000|2023-06-25 08:15:00|523.93|517.23|525.1|518.4|525.13|518.43|523.39|516.69|337
1687681200000|2023-06-25 08:20:00|525.12|518.42|525.53|518.83|526.07|519.37|524.99|518.29|328
1687681500000|2023-06-25 08:25:00|525.44|518.74|524.58|517.88|525.44|518.74|524.47|517.77|290
1687681800000|2023-06-25 08:30:00|524.61|517.91|524.6|517.9|525.6|518.9|524.56|517.86|353
1687682100000|2023-06-25 08:35:00|524.63|517.93|525.06|518.36|525.49|518.79|524.6|517.9|147
1687682400000|2023-06-25 08:40:00|525.1|518.4|524.55|517.85|525.59|518.89|524.39|517.69|359
1687682700000|2023-06-25 08:45:00|524.54|517.84|526.39|519.69|526.61|519.91|524.36|517.66|291
1687683000000|2023-06-25 08:50:00|526.43|519.73|526.55|519.85|527.14|520.44|526.34|519.64|297
1687683300000|2023-06-25 08:55:00|526.54|519.84|526.13|519.43|526.54|519.84|525|518.3|326
1687683600000|2023-06-25 09:00:00|526.14|519.44|525.05|518.35|526.29|519.59|524.96|518.26|309
1687683900000|2023-06-25 09:05:00|525.08|518.38|525.55|518.85|525.92|519.22|524.37|517.67|347
1687684200000|2023-06-25 09:10:00|525.59|518.89|525.79|519.09|526.37|519.67|525.53|518.83|257
1687684500000|2023-06-25 09:15:00|525.77|519.07|525.4|518.7|526.59|519.89|525.4|518.7|154
1687684800000|2023-06-25 09:20:00|525.41|518.71|523.13|516.43|525.41|518.71|522.79|516.09|532
1687685100000|2023-06-25 09:25:00|523.1|516.4|523.03|516.33|523.74|517.04|522.52|515.82|345
1687685400000|2023-06-25 09:30:00|523.02|516.32|523.63|516.93|523.79|517.09|522.61|515.91|336
1687685700000|2023-06-25 09:35:00|523.62|516.92|525.89|519.19|526.07|519.37|523.59|516.89|283
1687686000000|2023-06-25 09:40:00|525.93|519.23|526.41|519.71|526.46|519.76|525.93|519.23|187
1687686300000|2023-06-25 09:45:00|526.45|519.75|526.45|519.75|526.95|520.25|525.39|518.69|288
1687686600000|2023-06-25 09:50:00|526.43|519.73|527.03|520.33|527.31|520.61|526.24|519.54|267
1687686900000|2023-06-25 09:55:00|527.04|520.34|525.86|519.16|527.97|521.27|525.8|519.1|340
1687687200000|2023-06-25 10:00:00|525.97|519.27|525.13|518.43|527.16|520.46|525.06|518.36|378
1687687500000|2023-06-25 10:05:00|525.1|518.4|524.56|517.86|526.37|519.67|524.49|517.79|328
1687687800000|2023-06-25 10:10:00|524.55|517.85|524.26|517.56|524.97|518.27|524.19|517.49|197
1687688100000|2023-06-25 10:15:00|524.27|517.57|523.85|517.15|524.63|517.93|523.75|517.05|222
1687688400000|2023-06-25 10:20:00|523.84|517.14|523.74|517.04|524.34|517.64|523.53|516.83|372
1687688700000|2023-06-25 10:25:00|523.73|517.03|523.11|516.41|524.27|517.57|523.11|516.41|284
1687689000000|2023-06-25 10:30:00|523.14|516.44|522.56|515.86|523.24|516.54|521.94|515.24|334
1687689300000|2023-06-25 10:35:00|522.57|515.87|523.13|516.43|524.15|517.45|522.57|515.87|292
1687689600000|2023-06-25 10:40:00|523.14|516.44|524.13|517.43|524.36|517.66|522.94|516.24|202
1687689900000|2023-06-25 10:45:00|524.14|517.44|522.24|515.54|524.85|518.15|522.07|515.37|321
1687690200000|2023-06-25 10:50:00|522.3|515.6|522.2|515.5|522.5|515.8|521.74|515.04|221
1687690500000|2023-06-25 10:55:00|522.23|515.53|520.94|514.24|522.29|515.59|520.83|514.13|307
1687690800000|2023-06-25 11:00:00|520.97|514.27|520.26|513.56|521.6|514.9|520.09|513.39|382
1687691100000|2023-06-25 11:05:00|520.25|513.55|520.81|514.11|521.3|514.6|520.05|513.35|326
1687691400000|2023-06-25 11:10:00|520.8|514.1|521.07|514.37|521.24|514.54|520.8|514.1|157
1687691700000|2023-06-25 11:15:00|521.09|514.39|519.8|513.1|521.24|514.54|519.77|513.07|246
1687692000000|2023-06-25 11:20:00|519.78|513.08|520.96|514.26|520.99|514.29|519.7|513|232
1687692300000|2023-06-25 11:25:00|520.95|514.25|519.61|512.91|520.97|514.27|519.61|512.91|197
1687692600000|2023-06-25 11:30:00|519.6|512.9|519.45|512.75|519.91|513.21|519.17|512.47|257
1687692900000|2023-06-25 11:35:00|519.49|512.79|519.52|512.82|520.12|513.42|519.24|512.54|170
1687693200000|2023-06-25 11:40:00|519.51|512.81|519.17|512.47|519.52|512.82|518.7|512|129
1687693500000|2023-06-25 11:45:00|519.25|512.55|519.82|513.12|520.19|513.49|519.23|512.53|157
1687693800000|2023-06-25 11:50:00|519.81|513.11|519.89|513.19|520.16|513.46|519.65|512.95|180
1687694100000|2023-06-25 11:55:00|519.83|513.13|520.95|514.25|520.99|514.29|519.81|513.11|199
1687694400000|2023-06-25 12:00:00|520.94|514.24|522.19|515.49|522.3|515.6|520.34|513.64|318
1687694700000|2023-06-25 12:05:00|522.21|515.51|522.66|515.96|522.67|515.97|521.74|515.04|228
1687695000000|2023-06-25 12:10:00|522.68|515.98|523.41|516.71|523.46|516.76|522.2|515.5|144
1687695300000|2023-06-25 12:15:00|523.44|516.74|522.6|515.9|523.57|516.87|521.37|514.67|351
1687695600000|2023-06-25 12:20:00|522.56|515.86|521.87|515.17|522.89|516.19|521.33|514.63|242
1687695900000|2023-06-25 12:25:00|521.85|515.15|521.55|514.85|522.01|515.31|521.33|514.63|147
1687696200000|2023-06-25 12:30:00|521.53|514.83|520.26|513.56|521.99|515.29|519.86|513.16|294
1687696500000|2023-06-25 12:35:00|520.27|513.57|520.44|513.74|520.57|513.87|519.83|513.13|266
1687696800000|2023-06-25 12:40:00|520.4|513.7|519.92|513.22|520.44|513.74|519.53|512.83|193
1687697100000|2023-06-25 12:45:00|519.93|513.23|520.64|513.94|520.87|514.17|519.53|512.83|250
1687697400000|2023-06-25 12:50:00|520.62|513.92|520.9|514.2|521.7|515|520.2|513.5|202
1687697700000|2023-06-25 12:55:00|520.93|514.23|521.16|514.46|521.52|514.82|520.75|514.05|150
1687698000000|2023-06-25 13:00:00|521.18|514.48|520.84|514.14|521.92|515.22|520.73|514.03|167
1687698300000|2023-06-25 13:05:00|520.93|514.23|519.43|512.73|520.94|514.24|519.26|512.56|252
1687698600000|2023-06-25 13:10:00|519.4|512.7|519.14|512.44|520.03|513.33|517.65|510.95|430
1687698900000|2023-06-25 13:15:00|519.12|512.42|519.35|512.65|519.77|513.07|518.18|511.48|371
1687699200000|2023-06-25 13:20:00|519.32|512.62|519.01|512.31|519.89|513.19|518.97|512.27|230
1687699500000|2023-06-25 13:25:00|518.97|512.27|516.8|510.1|519.01|512.31|516.36|509.66|550
1687699800000|2023-06-25 13:30:00|517|510.3|514.92|508.22|517.76|511.06|514.38|507.68|432
1687700100000|2023-06-25 13:35:00|514.94|508.24|516.5|509.8|516.8|510.1|513.98|507.28|566
1687700400000|2023-06-25 13:40:00|516.54|509.84|517.6|510.9|517.8|511.1|516.53|509.83|339
1687700700000|2023-06-25 13:45:00|517.59|510.89|518.08|511.38|518.62|511.92|517.2|510.5|304
1687701000000|2023-06-25 13:50:00|518.12|511.42|517.79|511.09|518.7|512|517.55|510.85|431
1687701300000|2023-06-25 13:55:00|517.82|511.12|518.7|512|519.2|512.5|517.62|510.92|320
1687701600000|2023-06-25 14:00:00|518.72|512.02|519.44|512.74|519.51|512.81|517.3|510.6|431
1687701900000|2023-06-25 14:05:00|519.46|512.76|517.47|510.77|519.49|512.79|517.15|510.45|395
1687702200000|2023-06-25 14:10:00|517.48|510.78|518.3|511.6|518.44|511.74|517|510.3|323
1687702500000|2023-06-25 14:15:00|518.26|511.56|518.54|511.84|518.65|511.95|517.07|510.37|352
1687702800000|2023-06-25 14:20:00|518.55|511.85|518.97|512.27|519.29|512.59|518.46|511.76|311
1687703100000|2023-06-25 14:25:00|518.95|512.25|518.4|511.7|518.95|512.25|518.16|511.46|289
1687703400000|2023-06-25 14:30:00|518.37|511.67|519.23|512.53|519.32|512.62|518.33|511.63|198
1687703700000|2023-06-25 14:35:00|519.24|512.54|519.72|513.02|520.06|513.36|518.85|512.15|190
1687704000000|2023-06-25 14:40:00|519.73|513.03|517.9|511.2|519.74|513.04|517.43|510.73|386
1687704300000|2023-06-25 14:45:00|517.85|511.15|516.77|510.07|518.14|511.44|516.34|509.64|478
1687704600000|2023-06-25 14:50:00|516.75|510.05|516.26|509.56|517.09|510.39|516.02|509.32|479
1687704900000|2023-06-25 14:55:00|516.2|509.5|515.39|508.69|516.22|509.52|514.8|508.1|510
1687705200000|2023-06-25 15:00:00|515.36|508.66|517.08|510.38|517.09|510.39|513.83|507.13|667
1687705500000|2023-06-25 15:05:00|517.11|510.41|518.96|512.26|519.9|513.2|517.05|510.35|571
1687705800000|2023-06-25 15:10:00|519|512.3|518.86|512.16|519.26|512.56|518.4|511.7|421
1687706100000|2023-06-25 15:15:00|518.83|512.13|519.43|512.73|519.63|512.93|518.57|511.87|435
1687706400000|2023-06-25 15:20:00|519.39|512.69|519.91|513.21|520.22|513.52|518.79|512.09|498
1687706700000|2023-06-25 15:25:00|519.93|513.23|519.29|512.59|520.34|513.64|519.06|512.36|346
1687707000000|2023-06-25 15:30:00|519.25|512.55|518.28|511.58|519.25|512.55|518.06|511.36|362
1687707300000|2023-06-25 15:35:00|518.27|511.57|517.55|510.85|518.64|511.94|517.52|510.82|360
1687707600000|2023-06-25 15:40:00|517.53|510.83|516.87|510.17|517.63|510.93|516.75|510.05|179
1687707900000|2023-06-25 15:45:00|516.89|510.19|517.63|510.93|517.74|511.04|516.23|509.53|317
1687708200000|2023-06-25 15:50:00|517.6|510.9|515.74|509.04|517.6|510.9|515.71|509.01|229
1687708500000|2023-06-25 15:55:00|515.71|509.01|516.19|509.49|517.17|510.47|515.57|508.87|244
1687708800000|2023-06-25 16:00:00|516.2|509.5|516.19|509.49|516.48|509.78|515.66|508.96|317
1687709100000|2023-06-25 16:05:00|516.2|509.5|517.56|510.86|518.25|511.55|516.2|509.5|369
1687709400000|2023-06-25 16:10:00|517.59|510.89|516.3|509.6|517.93|511.23|515.1|508.4|458
1687709700000|2023-06-25 16:15:00|516.29|509.59|518.07|511.37|518.11|511.41|515.85|509.15|313
1687710000000|2023-06-25 16:20:00|518.03|511.33|519.55|512.85|519.76|513.06|518|511.3|320
1687710300000|2023-06-25 16:25:00|519.52|512.82|519.7|513|520.76|514.06|519.52|512.82|305
1687710600000|2023-06-25 16:30:00|519.67|512.97|519.05|512.35|519.99|513.29|518.89|512.19|384
1687710900000|2023-06-25 16:35:00|519.06|512.36|519.33|512.63|519.47|512.77|518.87|512.17|230
1687711200000|2023-06-25 16:40:00|519.25|512.55|519.16|512.46|519.43|512.73|519.04|512.34|236
1687711500000|2023-06-25 16:45:00|519.15|512.45|518.37|511.67|519.19|512.49|518.34|511.64|162
1687711800000|2023-06-25 16:50:00|518.39|511.69|518.16|511.46|518.43|511.73|517.86|511.16|186
1687712100000|2023-06-25 16:55:00|518.19|511.49|517.93|511.23|518.19|511.49|517.69|510.99|155
1687712400000|2023-06-25 17:00:00|517.91|511.21|518.54|511.84|518.54|511.84|517.69|510.99|222
1687712700000|2023-06-25 17:05:00|518.52|511.82|518.66|511.96|518.87|512.17|517.69|510.99|165
1687713000000|2023-06-25 17:10:00|518.65|511.95|519.29|512.59|519.5|512.8|518.49|511.79|205
1687713300000|2023-06-25 17:15:00|519.25|512.55|519.33|512.63|519.46|512.76|518.89|512.19|160
1687713600000|2023-06-25 17:20:00|519.31|512.61|518.38|511.68|519.31|512.61|517.94|511.24|264
1687713900000|2023-06-25 17:25:00|518.39|511.69|518.91|512.21|519.09|512.39|518.34|511.64|210
1687714200000|2023-06-25 17:30:00|518.92|512.22|519.44|512.74|519.44|512.74|518.5|511.8|201
1687714500000|2023-06-25 17:35:00|519.45|512.75|519.55|512.85|519.59|512.89|518.95|512.25|132
1687714800000|2023-06-25 17:40:00|519.59|512.89|517.32|510.62|519.97|513.27|517.1|510.4|382
1687715100000|2023-06-25 17:45:00|517.36|510.66|517.77|511.07|517.87|511.17|516.84|510.14|347
1687715400000|2023-06-25 17:50:00|517.81|511.11|518.21|511.51|518.45|511.75|517.57|510.87|293
1687715700000|2023-06-25 17:55:00|518.22|511.52|518.89|512.19|518.99|512.29|517.9|511.2|290
1687716000000|2023-06-25 18:00:00|518.92|512.22|517.99|511.29|518.93|512.23|517.7|511|331
1687716300000|2023-06-25 18:05:00|517.95|511.25|518.91|512.21|519.01|512.31|517.51|510.81|389
1687716600000|2023-06-25 18:10:00|518.88|512.18|516.82|510.12|519.02|512.32|516.1|509.4|551
1687716900000|2023-06-25 18:15:00|516.79|510.09|517|510.3|518.48|511.78|516.54|509.84|467
1687717200000|2023-06-25 18:20:00|517.04|510.34|515.15|508.45|517.08|510.38|514.93|508.23|374
1687717500000|2023-06-25 18:25:00|515.14|508.44|515.28|508.58|515.54|508.84|514.8|508.1|254
1687717800000|2023-06-25 18:30:00|515.24|508.54|516.9|510.2|517.08|510.38|514.79|508.09|316
1687718100000|2023-06-25 18:35:00|516.87|510.17|515.77|509.07|516.93|510.23|515.42|508.72|254
1687718400000|2023-06-25 18:40:00|515.78|509.08|517.75|511.05|517.77|511.07|515.4|508.7|351
1687718700000|2023-06-25 18:45:00|517.69|510.99|517.42|510.72|517.81|511.11|517.3|510.6|168
1687719000000|2023-06-25 18:50:00|517.39|510.69|516.54|509.84|517.56|510.86|516.5|509.8|233
1687719300000|2023-06-25 18:55:00|516.51|509.81|517.18|510.48|517.98|511.28|516.36|509.66|225
1687719600000|2023-06-25 19:00:00|517.14|510.44|518.14|511.44|518.4|511.7|516.64|509.94|311
1687719900000|2023-06-25 19:05:00|518.1|511.4|517.57|510.87|518.27|511.57|517.57|510.87|228
1687720200000|2023-06-25 19:10:00|517.55|510.85|517.35|510.65|517.68|510.98|516.56|509.86|255
1687720500000|2023-06-25 19:15:00|517.37|510.67|517.69|510.99|518.67|511.97|516.94|510.24|342
1687720800000|2023-06-25 19:20:00|517.7|511|516.28|509.58|517.88|511.18|516.08|509.38|338
1687721100000|2023-06-25 19:25:00|516.15|509.45|516.24|509.54|516.46|509.76|515.51|508.81|259
1687721400000|2023-06-25 19:30:00|516.23|509.53|514.3|507.6|516.24|509.54|514.07|507.37|503
1687721700000|2023-06-25 19:35:00|514.34|507.64|514.99|508.29|515.88|509.18|513.6|506.9|408
1687722000000|2023-06-25 19:40:00|514.96|508.26|514.88|508.18|515.46|508.76|514.5|507.8|308
1687722300000|2023-06-25 19:45:00|514.84|508.14|514.87|508.17|515.4|508.7|514.79|508.09|231
1687722600000|2023-06-25 19:50:00|514.88|508.18|515.61|508.91|515.84|509.14|514.85|508.15|196
1687722900000|2023-06-25 19:55:00|515.65|508.95|516.51|509.81|516.67|509.97|515.45|508.75|159
1687723200000|2023-06-25 20:00:00|516.47|509.77|516.29|509.59|516.66|509.96|515.96|509.26|268
1687723500000|2023-06-25 20:05:00|516.3|509.6|518.05|511.35|518.2|511.5|516.3|509.6|274
1687723800000|2023-06-25 20:10:00|518.06|511.36|519.21|512.51|519.29|512.59|517.7|511|224
1687724100000|2023-06-25 20:15:00|519.24|512.54|519.16|512.46|519.8|513.1|518.74|512.04|251
1687724400000|2023-06-25 20:20:00|519.15|512.45|519.5|512.8|519.51|512.81|519.15|512.45|182
1687724700000|2023-06-25 20:25:00|519.48|512.78|520.4|513.7|520.44|513.74|519.32|512.62|111
1687725000000|2023-06-25 20:30:00|520.46|513.76|519.67|512.97|520.55|513.85|519.04|512.34|186
1687725300000|2023-06-25 20:35:00|519.64|512.94|519.83|513.13|520.52|513.82|518.89|512.19|281
1687725600000|2023-06-25 20:40:00|519.81|513.11|520.55|513.85|520.58|513.88|519.8|513.1|149
1687725900000|2023-06-25 20:45:00|520.59|513.89|519.03|512.33|521.12|514.42|518.72|512.02|249
1687726200000|2023-06-25 20:50:00|519|512.3|516.25|509.55|519.37|512.67|515.96|509.26|446
1687726500000|2023-06-25 20:55:00|516.24|509.54|518.34|511.64|518.41|511.71|515.79|509.09|363
1687726800000|2023-06-25 21:00:00|518.44|511.74|519.69|512.99|519.79|513.09|518.29|511.59|235
1687727100000|2023-06-25 21:05:00|519.71|513.01|519.67|512.97|520.76|514.06|519.66|512.96|217
1687727400000|2023-06-25 21:10:00|519.69|512.99|521.15|514.45|521.2|514.5|519.38|512.68|326
1687727700000|2023-06-25 21:15:00|521.1|514.4|521.75|515.05|521.78|515.08|520.8|514.1|375
1687728000000|2023-06-25 21:20:00|521.73|515.03|521.04|514.34|521.73|515.03|520.8|514.1|296
1687728300000|2023-06-25 21:25:00|521.05|514.35|520.2|513.5|521.75|515.05|520.2|513.5|137
1687728600000|2023-06-25 21:30:00|520.24|513.54|519.12|512.42|520.35|513.65|519.05|512.35|360
1687728900000|2023-06-25 21:35:00|519.05|512.35|520.23|513.53|520.55|513.85|519.05|512.35|231
1687729200000|2023-06-25 21:40:00|520.2|513.5|520.96|514.26|520.96|514.26|520.1|513.4|218
1687729500000|2023-06-25 21:45:00|520.98|514.28|520.8|514.1|521|514.3|520.7|514|119
1687729800000|2023-06-25 21:50:00|520.77|514.07|520.95|514.25|521.15|514.45|520.7|514|83
1687730100000|2023-06-25 21:55:00|520.98|514.28|520.05|513.35|521|514.3|520.05|513.35|113
1687730400000|2023-06-25 22:00:00|520.08|513.38|520.45|513.75|520.75|514.05|519.05|512.35|357
1687730700000|2023-06-25 22:05:00|520.48|513.78|521.25|514.55|521.25|514.55|520.3|513.6|108
1687731000000|2023-06-25 22:10:00|521.3|514.6|522.02|515.32|522.2|515.5|521.15|514.45|154
1687731300000|2023-06-25 22:15:00|522|515.3|522.45|515.75|522.5|515.8|521.5|514.8|357
1687731600000|2023-06-25 22:20:00|522.33|515.63|523.25|516.55|523.25|516.55|522.2|515.5|308
1687731900000|2023-06-25 22:25:00|523.2|516.5|523|516.3|523.7|517|522.45|515.75|196
1687732200000|2023-06-25 22:30:00|522.8|516.1|522.07|515.37|524.04|517.34|521.95|515.25|360
1687732500000|2023-06-25 22:35:00|522.1|515.4|521.5|514.8|522.27|515.57|521.2|514.5|277
1687732800000|2023-06-25 22:40:00|521.55|514.85|521.26|514.56|521.55|514.85|521.1|514.4|117
1687733100000|2023-06-25 22:45:00|521.3|514.6|521.24|514.54|521.4|514.7|520.8|514.1|218
1687733400000|2023-06-25 22:50:00|521.1|514.4|521.9|515.2|522|515.3|521.1|514.4|255
1687733700000|2023-06-25 22:55:00|521.85|515.15|521.15|514.45|521.85|515.15|521|514.3|195
1687734000000|2023-06-25 23:00:00|521.12|514.42|521.49|514.79|521.6|514.9|520.68|513.98|396
1687734300000|2023-06-25 23:05:00|521.52|514.82|521.68|514.98|521.8|515.1|521.05|514.35|271
1687734600000|2023-06-25 23:10:00|521.63|514.93|522.1|515.4|522.29|515.59|521.25|514.55|315
1687734900000|2023-06-25 23:15:00|521.9|515.2|521.05|514.35|522.35|515.65|521|514.3|226
1687735200000|2023-06-25 23:20:00|521|514.3|521.05|514.35|521.35|514.65|520.4|513.7|265
1687735500000|2023-06-25 23:25:00|521.22|514.52|521.05|514.35|521.55|514.85|520.9|514.2|227
1687735800000|2023-06-25 23:30:00|520.9|514.2|521.13|514.43|521.3|514.6|520.6|513.9|342
1687736100000|2023-06-25 23:35:00|521.15|514.45|521.25|514.55|521.45|514.75|520.8|514.1|246
1687736400000|2023-06-25 23:40:00|521.08|514.38|521.88|515.18|521.96|515.26|521|514.3|286
1687736700000|2023-06-25 23:45:00|521.8|515.1|522.65|515.95|523.02|516.32|521.5|514.8|295
1687737000000|2023-06-25 23:50:00|522.81|516.11|522.94|516.24|523.08|516.38|522.64|515.94|149
1687737300000|2023-06-25 23:55:00|522.79|516.09|523.11|516.41|523.73|517.03|522.75|516.05|305
1687737600000|2023-06-26 00:00:00|523.12|516.42|521.83|515.13|523.72|517.02|521|514.3|611
1687737900000|2023-06-26 00:05:00|521.84|515.14|523.2|516.5|523.75|517.05|521.84|515.14|475
1687738200000|2023-06-26 00:10:00|523.12|516.42|521.45|514.75|523.45|516.75|520.7|514|686
1687738500000|2023-06-26 00:15:00|521.39|514.69|521.82|515.12|522.71|516.01|521.17|514.47|568
1687738800000|2023-06-26 00:20:00|521.7|515|524.71|518.01|525.5|518.8|521.7|515|712
1687739100000|2023-06-26 00:25:00|524.72|518.02|522.79|516.09|525.13|518.43|521.6|514.9|707
1687739400000|2023-06-26 00:30:00|522.8|516.1|523.8|517.1|524.5|517.8|521.88|515.18|637
1687739700000|2023-06-26 00:35:00|524|517.3|522.25|515.55|524.1|517.4|521.61|514.91|621
1687740000000|2023-06-26 00:40:00|521.97|515.27|521.5|514.8|522.5|515.8|521.35|514.65|510
1687740300000|2023-06-26 00:45:00|521.46|514.76|518.86|512.16|521.5|514.8|518.8|512.1|604
1687740600000|2023-06-26 00:50:00|518.96|512.26|518.81|512.11|519.32|512.62|517.79|511.09|710
1687740900000|2023-06-26 00:55:00|518.72|512.02|517.6|510.9|519.51|512.81|516.51|509.81|578
1687741200000|2023-06-26 01:00:00|517.5|510.8|513.74|507.04|517.53|510.83|513.26|506.56|903
1687741500000|2023-06-26 01:05:00|513.8|507.1|514.64|507.94|515.45|508.75|513.07|506.37|905
1687741800000|2023-06-26 01:10:00|514.75|508.05|512.54|505.84|515.58|508.88|510.48|503.78|839
1687742100000|2023-06-26 01:15:00|512.47|505.77|514.35|507.65|515.3|508.6|512.39|505.69|770
1687742400000|2023-06-26 01:20:00|514.4|507.7|515.65|508.95|515.75|509.05|511.25|504.55|834
1687742700000|2023-06-26 01:25:00|515.7|509|516.35|509.65|516.35|509.65|514.4|507.7|690
1687743000000|2023-06-26 01:30:00|516.28|509.58|518.1|511.4|518.25|511.55|515.25|508.55|627
1687743300000|2023-06-26 01:35:00|518.05|511.35|518.7|512|518.95|512.25|517.3|510.6|531
1687743600000|2023-06-26 01:40:00|518.68|511.98|517.9|511.2|518.7|512|517.6|510.9|492
1687743900000|2023-06-26 01:45:00|517.85|511.15|515|508.3|517.88|511.18|514.92|508.22|430
1687744200000|2023-06-26 01:50:00|514.85|508.15|513.68|506.98|514.94|508.24|513.1|506.4|466
1687744500000|2023-06-26 01:55:00|513.83|507.13|513.71|507.01|514.1|507.4|512.8|506.1|535
1687744800000|2023-06-26 02:00:00|513.64|506.94|513.59|506.89|514.34|507.64|512.93|506.23|449
1687745100000|2023-06-26 02:05:00|513.7|507|514.7|508|514.7|508|513.3|506.6|410
1687745400000|2023-06-26 02:10:00|514.76|508.06|515.77|509.07|515.88|509.18|514.58|507.88|374
1687745700000|2023-06-26 02:15:00|515.82|509.12|513.8|507.1|515.82|509.12|513.55|506.85|379
1687746000000|2023-06-26 02:20:00|513.7|507|513.67|506.97|513.75|507.05|512.49|505.79|573
1687746300000|2023-06-26 02:25:00|513.59|506.89|513.4|506.7|513.76|507.06|512.5|505.8|530
1687746600000|2023-06-26 02:30:00|513.35|506.65|515.29|508.59|515.44|508.74|512.9|506.2|551
1687746900000|2023-06-26 02:35:00|515.41|508.71|516.36|509.66|516.57|509.87|515.12|508.42|473
1687747200000|2023-06-26 02:40:00|516.3|509.6|516.55|509.85|516.55|509.85|515.5|508.8|260
1687747500000|2023-06-26 02:45:00|516.5|509.8|518|511.3|518|511.3|516|509.3|304
1687747800000|2023-06-26 02:50:00|517.95|511.25|518.25|511.55|518.3|511.6|517.5|510.8|244
1687748100000|2023-06-26 02:55:00|518.1|511.4|517.4|510.7|518.12|511.42|517.3|510.6|245
1687748400000|2023-06-26 03:00:00|517.39|510.69|517.94|511.24|518|511.3|516.8|510.1|339
1687748700000|2023-06-26 03:05:00|517.95|511.25|517.5|510.8|518.05|511.35|517.48|510.78|219
1687749000000|2023-06-26 03:10:00|517.48|510.78|518.13|511.43|518.13|511.43|516.7|510|214
1687749300000|2023-06-26 03:15:00|518.1|511.4|519.51|512.81|519.55|512.85|517.6|510.9|381
1687749600000|2023-06-26 03:20:00|519.55|512.85|520.1|513.4|520.15|513.45|519.4|512.7|309
1687749900000|2023-06-26 03:25:00|520.15|513.45|520.25|513.55|520.48|513.78|519.9|513.2|370
1687750200000|2023-06-26 03:30:00|520.23|513.53|521.96|515.26|522.05|515.35|520|513.3|447
1687750500000|2023-06-26 03:35:00|521.97|515.27|523.3|516.6|523.35|516.65|521.62|514.92|490
1687750800000|2023-06-26 03:40:00|523.23|516.53|523.31|516.61|523.6|516.9|523.19|516.49|244
1687751100000|2023-06-26 03:45:00|523.2|516.5|523.31|516.61|523.5|516.8|523.08|516.38|238
1687751400000|2023-06-26 03:50:00|523.29|516.59|522.4|515.7|524.5|517.8|522.4|515.7|483
1687751700000|2023-06-26 03:55:00|522.5|515.8|521.83|515.13|522.79|516.09|521.5|514.8|408
1687752000000|2023-06-26 04:00:00|521.85|515.15|523.63|516.93|524.31|517.61|521.8|515.1|443
1687752300000|2023-06-26 04:05:00|523.67|516.97|524.7|518|525.55|518.85|523.4|516.7|477
1687752600000|2023-06-26 04:10:00|524.75|518.05|523.58|516.88|526|519.3|523.35|516.65|457
1687752900000|2023-06-26 04:15:00|523.65|516.95|524.53|517.83|525.61|518.91|523.5|516.8|499
1687753200000|2023-06-26 04:20:00|524.46|517.76|522.85|516.15|524.75|518.05|522.59|515.89|547
1687753500000|2023-06-26 04:25:00|522.9|516.2|522.57|515.87|522.96|516.26|522.1|515.4|366
1687753800000|2023-06-26 04:30:00|522.64|515.94|522.33|515.63|523.4|516.7|522.3|515.6|283
1687754100000|2023-06-26 04:35:00|522.2|515.5|521.8|515.1|523.25|516.55|521.65|514.95|305
1687754400000|2023-06-26 04:40:00|521.75|515.05|520.7|514|521.75|515.05|520.7|514|21
1687754700000|2023-06-26 04:45:00|520.6|513.9|520.3|513.6|521.7|515|520.3|513.6|212
1687755000000|2023-06-26 04:50:00|520.45|513.75|519.45|512.75|520.55|513.85|519.4|512.7|234
1687755300000|2023-06-26 04:55:00|519.4|512.7|520.2|513.5|520.3|513.6|518.9|512.2|121
1687755600000|2023-06-26 05:00:00|520.15|513.45|518.79|512.09|520.15|513.45|518.6|511.9|335
1687755900000|2023-06-26 05:05:00|518.8|512.1|517.95|511.25|518.8|512.1|517.95|511.25|162
1687756200000|2023-06-26 05:10:00|518|511.3|518.6|511.9|518.7|512|518|511.3|205
1687756500000|2023-06-26 05:15:00|518.55|511.85|516.6|509.9|518.55|511.85|516.57|509.87|274
1687756800000|2023-06-26 05:20:00|516.69|509.99|515.74|509.04|517.2|510.5|515.7|509|522
1687757100000|2023-06-26 05:25:00|515.75|509.05|516.05|509.35|516.35|509.65|515.26|508.56|405
1687757400000|2023-06-26 05:30:00|516.1|509.4|515.8|509.1|516.3|509.6|515.27|508.57|365
1687757700000|2023-06-26 05:35:00|515.7|509|516.11|509.41|516.7|510|515.2|508.5|280
1687758000000|2023-06-26 05:40:00|516.1|509.4|516.6|509.9|517.2|510.5|515.6|508.9|266
1687758300000|2023-06-26 05:45:00|516.55|509.85|515.7|509|516.55|509.85|515.37|508.67|291
1687758600000|2023-06-26 05:50:00|515.65|508.95|516.1|509.4|516.4|509.7|515.5|508.8|235
1687758900000|2023-06-26 05:55:00|516.15|509.45|516.05|509.35|516.35|509.65|515.9|509.2|223
1687759200000|2023-06-26 06:00:00|516.1|509.4|515.1|508.4|516.43|509.73|514.83|508.13|426
1687759500000|2023-06-26 06:05:00|515.01|508.31|515.35|508.65|515.45|508.75|514.6|507.9|447
1687759800000|2023-06-26 06:10:00|515.32|508.62|515|508.3|515.9|509.2|514.9|508.2|259
1687760100000|2023-06-26 06:15:00|515.1|508.4|514.97|508.27|515.55|508.85|514.6|507.9|142
1687760400000|2023-06-26 06:20:00|514.96|508.26|517.5|510.8|517.55|510.85|514.75|508.05|488
1687760700000|2023-06-26 06:25:00|517.55|510.85|518.35|511.65|518.53|511.83|517.5|510.8|285
1687761000000|2023-06-26 06:30:00|518.33|511.63|518.15|511.45|518.8|512.1|517.7|511|346
1687761300000|2023-06-26 06:35:00|518.1|511.4|517.06|510.36|518.1|511.4|516.4|509.7|381
1687761600000|2023-06-26 06:40:00|517.07|510.37|516.15|509.45|517.13|510.43|515.7|509|363
1687761900000|2023-06-26 06:45:00|516.1|509.4|516.6|509.9|517.37|510.67|515.9|509.2|417
1687762200000|2023-06-26 06:50:00|516.55|509.85|518.1|511.4|518.25|511.55|516.3|509.6|83
1687762500000|2023-06-26 06:55:00|518.15|511.45|519.5|512.8|519.63|512.93|518|511.3|320
1687762800000|2023-06-26 07:00:00|519.55|512.85|521.38|514.68|522.25|515.55|519.43|512.73|522
1687763100000|2023-06-26 07:05:00|519.95|513.25|519.9|513.2|520.8|514.1|519.8|513.1|421
1687763400000|2023-06-26 07:10:00|519.85|513.15|521.8|515.1|521.9|515.2|519.8|513.1|427
1687763700000|2023-06-26 07:15:00|522.13|515.43|522.7|516|523.05|516.35|521.41|514.71|434
1687764000000|2023-06-26 07:20:00|522.65|515.95|521.3|514.6|522.99|516.29|520.99|514.29|386
1687764300000|2023-06-26 07:25:00|521.25|514.55|520.66|513.96|522.4|515.7|520.6|513.9|493
1687764600000|2023-06-26 07:30:00|520.6|513.9|520.1|513.4|521.65|514.95|519.9|513.2|412
1687764900000|2023-06-26 07:35:00|520.05|513.35|519.1|512.4|520.4|513.7|517.9|511.2|407
1687765200000|2023-06-26 07:40:00|519.05|512.35|519.55|512.85|519.75|513.05|518.35|511.65|460
1687765500000|2023-06-26 07:45:00|519.5|512.8|520.44|513.74|520.45|513.75|519.25|512.55|287
1687765800000|2023-06-26 07:50:00|520.4|513.7|521.65|514.95|521.75|515.05|520.4|513.7|252
1687766100000|2023-06-26 07:55:00|521.7|515|521.81|515.11|522.24|515.54|521.55|514.85|254
1687766400000|2023-06-26 08:00:00|521.8|515.1|520.8|514.1|522.57|515.87|520.69|513.99|324
1687766700000|2023-06-26 08:05:00|520.85|514.15|522.55|515.85|522.6|515.9|520.35|513.65|328
1687767000000|2023-06-26 08:10:00|522.5|515.8|523.25|516.55|523.5|516.8|522.38|515.68|268
1687767300000|2023-06-26 08:15:00|523.3|516.6|520.35|513.65|523.3|516.6|520.3|513.6|348
1687767600000|2023-06-26 08:20:00|520.34|513.64|520.91|514.21|521.05|514.35|520.18|513.48|315
1687767900000|2023-06-26 08:25:00|520.9|514.2|520.63|513.93|521.2|514.5|520.4|513.7|260
1687768200000|2023-06-26 08:30:00|520.65|513.95|519.8|513.1|520.75|514.05|519.75|513.05|258
1687768500000|2023-06-26 08:35:00|519.75|513.05|519.6|512.9|520.35|513.65|519.5|512.8|140
1687768800000|2023-06-26 08:40:00|519.65|512.95|519.75|513.05|519.85|513.15|519.05|512.35|180
1687769100000|2023-06-26 08:45:00|519.6|512.9|519.85|513.15|520.05|513.35|518.75|512.05|264
1687769400000|2023-06-26 08:50:00|519.83|513.13|521.1|514.4|521.25|514.55|519.8|513.1|301
1687769700000|2023-06-26 08:55:00|521.07|514.37|521.3|514.6|521.98|515.28|521.05|514.35|331
1687770000000|2023-06-26 09:00:00|521.35|514.65|522.35|515.65|522.98|516.28|521.35|514.65|144
1687770300000|2023-06-26 09:05:00|522.55|515.85|520.4|513.7|523.3|516.6|520.19|513.49|308
1687770600000|2023-06-26 09:10:00|520.35|513.65|521.5|514.8|521.8|515.1|520|513.3|315
1687770900000|2023-06-26 09:15:00|521.53|514.83|521.85|515.15|522.6|515.9|521.5|514.8|278
1687771200000|2023-06-26 09:20:00|521.75|515.05|519.93|513.23|522.5|515.8|519.85|513.15|290
1687771500000|2023-06-26 09:25:00|519.9|513.2|520.35|513.65|520.5|513.8|519.84|513.14|312
1687771800000|2023-06-26 09:30:00|520.3|513.6|519.75|513.05|520.47|513.77|519.69|512.99|298
1687772100000|2023-06-26 09:35:00|519.8|513.1|519.7|513|520.15|513.45|519.4|512.7|330
1687772400000|2023-06-26 09:40:00|519.75|513.05|520.45|513.75|520.6|513.9|519.75|513.05|176
1687772700000|2023-06-26 09:45:00|520.4|513.7|520.3|513.6|521.4|514.7|520.19|513.49|137
1687773000000|2023-06-26 09:50:00|520.35|513.65|519.9|513.2|520.9|514.2|519.6|512.9|278
1687773300000|2023-06-26 09:55:00|519.95|513.25|520.1|513.4|520.7|514|519.6|512.9|191
1687773600000|2023-06-26 10:00:00|519.9|513.2|519.2|512.5|520.2|513.5|518.8|512.1|268
1687773900000|2023-06-26 10:05:00|519.18|512.48|515.75|509.05|519.3|512.6|515.65|508.95|605
1687774200000|2023-06-26 10:10:00|515.76|509.06|517.44|510.74|517.6|510.9|515.55|508.85|545
1687774500000|2023-06-26 10:15:00|517.45|510.75|517.6|510.9|518.25|511.55|516.8|510.1|337
1687774800000|2023-06-26 10:20:00|517.5|510.8|518.55|511.85|519.15|512.45|517.5|510.8|375
1687775100000|2023-06-26 10:25:00|518.6|511.9|519.9|513.2|520|513.3|518.6|511.9|207
1687775400000|2023-06-26 10:30:00|519.95|513.25|520.7|514|520.95|514.25|519.35|512.65|320
1687775700000|2023-06-26 10:35:00|520.75|514.05|521.52|514.82|521.73|515.03|520.5|513.8|331
1687776000000|2023-06-26 10:40:00|521.55|514.85|522.05|515.35|522.75|516.05|521.55|514.85|326
1687776300000|2023-06-26 10:45:00|522|515.3|522.2|515.5|522.55|515.85|521.3|514.6|289
1687776600000|2023-06-26 10:50:00|522.15|515.45|522.95|516.25|522.95|516.25|521.75|515.05|165
1687776900000|2023-06-26 10:55:00|523|516.3|522.1|515.4|523.05|516.35|522|515.3|272
1687777200000|2023-06-26 11:00:00|522.09|515.39|523.45|516.75|523.45|516.75|521.83|515.13|222
1687777500000|2023-06-26 11:05:00|523.35|516.65|523.14|516.44|524.1|517.4|523.01|516.31|410
1687777800000|2023-06-26 11:10:00|523.15|516.45|523|516.3|523.61|516.91|522.4|515.7|186
1687778100000|2023-06-26 11:15:00|523.1|516.4|524.55|517.85|524.75|518.05|523.1|516.4|153
1687778400000|2023-06-26 11:20:00|524.6|517.9|523.35|516.65|524.85|518.15|523.35|516.65|231
1687778700000|2023-06-26 11:25:00|523.25|516.55|522.2|515.5|523.55|516.85|522.2|515.5|155
1687779000000|2023-06-26 11:30:00|522.25|515.55|522.25|515.55|523|516.3|521.75|515.05|197
1687779300000|2023-06-26 11:35:00|522.28|515.58|522.35|515.65|522.85|516.15|522.1|515.4|169
1687779600000|2023-06-26 11:40:00|522.3|515.6|521.5|514.8|523.61|516.91|521.5|514.8|208
1687779900000|2023-06-26 11:45:00|521.54|514.84|521.95|515.25|522|515.3|520.95|514.25|225
1687780200000|2023-06-26 11:50:00|521.93|515.23|521.6|514.9|521.95|515.25|521.4|514.7|113
1687780500000|2023-06-26 11:55:00|521.63|514.93|521.84|515.14|522.7|516|521.3|514.6|177
1687780800000|2023-06-26 12:00:00|521.8|515.1|522.05|515.35|522.5|515.8|521.8|515.1|44
1687781100000|2023-06-26 12:05:00|522|515.3|521.53|514.83|522|515.3|521|514.3|144
1687781400000|2023-06-26 12:10:00|521.55|514.85|522.45|515.75|522.45|515.75|520.55|513.85|134
1687781700000|2023-06-26 12:15:00|522.5|515.8|521.48|514.78|522.55|515.85|520.8|514.1|244
1687782000000|2023-06-26 12:20:00|521.5|514.8|522.05|515.35|522.26|515.56|520.8|514.1|271
1687782300000|2023-06-26 12:25:00|522|515.3|520.45|513.75|522.03|515.33|520.4|513.7|223
1687782600000|2023-06-26 12:30:00|520.4|513.7|520.5|513.8|520.95|514.25|519.85|513.15|180
1687782900000|2023-06-26 12:35:00|520.55|513.85|521.3|514.6|521.36|514.66|520.15|513.45|312
1687783200000|2023-06-26 12:40:00|521.32|514.62|521.45|514.75|521.66|514.96|520.65|513.95|277
1687783500000|2023-06-26 12:45:00|521.4|514.7|520.85|514.15|521.45|514.75|520.75|514.05|74
1687783800000|2023-06-26 12:50:00|520.8|514.1|520.55|513.85|520.9|514.2|520.35|513.65|66
1687784100000|2023-06-26 12:55:00|520.58|513.88|520.2|513.5|520.9|514.2|520|513.3|229
1687784400000|2023-06-26 13:00:00|520.1|513.4|519.7|513|520.15|513.45|519.5|512.8|95
1687784700000|2023-06-26 13:05:00|519.8|513.1|519.79|513.09|520|513.3|519.47|512.77|204
1687785000000|2023-06-26 13:10:00|519.84|513.14|520.4|513.7|520.95|514.25|519.57|512.87|257
1687785300000|2023-06-26 13:15:00|520.47|513.77|520.05|513.35|520.85|514.15|519.88|513.18|241
1687785600000|2023-06-26 13:20:00|520.1|513.4|520.28|513.58|520.49|513.79|519.6|512.9|391
1687785900000|2023-06-26 13:25:00|520.27|513.57|521|514.3|521.7|515|520|513.3|439
1687786200000|2023-06-26 13:30:00|520.95|514.25|522.12|515.42|522.3|515.6|520|513.3|404
1687786500000|2023-06-26 13:35:00|522.1|515.4|522.98|516.28|523.3|516.6|521.7|515|503
1687786800000|2023-06-26 13:40:00|523|516.3|524.74|518.04|525.05|518.35|522.55|515.85|627
1687787100000|2023-06-26 13:45:00|524.7|518|524.55|517.85|525.97|519.27|524.23|517.53|619
1687787400000|2023-06-26 13:50:00|524.6|517.9|524.3|517.6|524.65|517.95|523.04|516.34|446
1687787700000|2023-06-26 13:55:00|524.33|517.63|526.68|519.98|526.9|520.2|524.33|517.63|672
1687788000000|2023-06-26 14:00:00|526.7|520|523.02|516.32|527.32|520.62|522.62|515.92|656
1687788300000|2023-06-26 14:05:00|523.03|516.33|524.05|517.35|524.15|517.45|523.02|516.32|511
1687788600000|2023-06-26 14:10:00|524.1|517.4|524.2|517.5|524.75|518.05|523.85|517.15|270
1687788900000|2023-06-26 14:15:00|524.15|517.45|522.45|515.75|525.2|518.5|521.64|514.94|503
1687789200000|2023-06-26 14:20:00|522.5|515.8|523.9|517.2|524.25|517.55|521.95|515.25|538
1687789500000|2023-06-26 14:25:00|523.85|517.15|523.53|516.83|524.6|517.9|523.45|516.75|478
1687789800000|2023-06-26 14:30:00|523.58|516.88|522.15|515.45|524.37|517.67|521.46|514.76|616
1687790100000|2023-06-26 14:35:00|522.3|515.6|522.85|516.15|523.2|516.5|521.8|515.1|562
1687790400000|2023-06-26 14:40:00|522.8|516.1|518.85|512.15|522.8|516.1|518.45|511.75|727
1687790700000|2023-06-26 14:45:00|518.86|512.16|520.9|514.2|521|514.3|518.86|512.16|550
1687791000000|2023-06-26 14:50:00|520.85|514.15|520.05|513.35|521.15|514.45|519.6|512.9|469
1687791300000|2023-06-26 14:55:00|520|513.3|520.59|513.89|520.9|514.2|519.9|513.2|169
1687791600000|2023-06-26 15:00:00|520.6|513.9|518.95|512.25|520.6|513.9|518.55|511.85|539
1687791900000|2023-06-26 15:05:00|519.02|512.32|520.65|513.95|520.75|514.05|518.74|512.04|486
1687792200000|2023-06-26 15:10:00|520.73|514.03|521.4|514.7|521.89|515.19|520.4|513.7|394
1687792500000|2023-06-26 15:15:00|521.35|514.65|520.83|514.13|521.52|514.82|520.3|513.6|371
1687792800000|2023-06-26 15:20:00|520.85|514.15|520.8|514.1|520.94|514.24|519.45|512.75|451
1687793100000|2023-06-26 15:25:00|520.83|514.13|522.6|515.9|522.6|515.9|520.65|513.95|294
1687793400000|2023-06-26 15:30:00|522.65|515.95|521.5|514.8|522.8|516.1|521.45|514.75|285
1687793700000|2023-06-26 15:35:00|521.45|514.75|523.27|516.57|523.3|516.6|521.45|514.75|439
1687794000000|2023-06-26 15:40:00|523.25|516.55|523.3|516.6|523.5|516.8|522.9|516.2|289
1687794300000|2023-06-26 15:45:00|523.35|516.65|523.8|517.1|524.05|517.35|522.9|516.2|379
1687794600000|2023-06-26 15:50:00|523.7|517|522.7|516|523.9|517.2|522.65|515.95|464
1687794900000|2023-06-26 15:55:00|522.68|515.98|522.75|516.05|522.9|516.2|522|515.3|401
1687795200000|2023-06-26 16:00:00|522.7|516|522.65|515.95|523|516.3|521.85|515.15|400
1687795500000|2023-06-26 16:05:00|522.6|515.9|522.35|515.65|523.75|517.05|522.15|515.45|314
1687795800000|2023-06-26 16:10:00|522.4|515.7|522.05|515.35|522.5|515.8|521.85|515.15|279
1687796100000|2023-06-26 16:15:00|522.1|515.4|522.65|515.95|523.66|516.96|522.05|515.35|391
1687796400000|2023-06-26 16:20:00|522.7|516|523.4|516.7|524.19|517.49|522.65|515.95|377
1687796700000|2023-06-26 16:25:00|523.35|516.65|522.05|515.35|523.4|516.7|521.25|514.55|325
1687797000000|2023-06-26 16:30:00|522.03|515.33|525.05|518.35|525.45|518.75|521.5|514.8|529
1687797300000|2023-06-26 16:35:00|525.08|518.38|522.75|516.05|525.13|518.43|522.7|516|658
1687797600000|2023-06-26 16:40:00|522.8|516.1|521|514.3|523.2|516.5|521|514.3|548
1687797900000|2023-06-26 16:45:00|520.8|514.1|515.74|509.04|520.83|514.13|510.8|504.1|993
1687798200000|2023-06-26 16:50:00|515.71|509.01|517.98|511.28|518.14|511.44|515.4|508.7|756
1687798500000|2023-06-26 16:55:00|517.95|511.25|517.1|510.4|517.95|511.25|515.1|508.4|740
1687798800000|2023-06-26 17:00:00|517.15|510.45|518.7|512|518.8|512.1|515.45|508.75|612
1687799100000|2023-06-26 17:05:00|518.77|512.07|514.75|508.05|518.8|512.1|514.5|507.8|720
1687799400000|2023-06-26 17:10:00|514.7|508|515|508.3|516.75|510.05|514.6|507.9|242
1687799700000|2023-06-26 17:15:00|514.9|508.2|516.22|509.52|516.28|509.58|512.1|505.4|643
1687800000000|2023-06-26 17:20:00|516.2|509.5|517.15|510.45|517.92|511.22|516.1|509.4|559
1687800300000|2023-06-26 17:25:00|517.1|510.4|517.55|510.85|517.66|510.96|516.05|509.35|403
1687800600000|2023-06-26 17:30:00|517.5|510.8|517.75|511.05|517.95|511.25|516.85|510.15|426
1687800900000|2023-06-26 17:35:00|517.8|511.1|516.95|510.25|517.85|511.15|516.65|509.95|422
1687801200000|2023-06-26 17:40:00|516.9|510.2|515.65|508.95|517.05|510.35|515.35|508.65|385
1687801500000|2023-06-26 17:45:00|515.63|508.93|515.45|508.75|516.65|509.95|515.35|508.65|306
1687801800000|2023-06-26 17:50:00|515.4|508.7|514.3|507.6|515.43|508.73|514.1|507.4|342
1687802100000|2023-06-26 17:55:00|514.25|507.55|514|507.3|514.25|507.55|513.3|506.6|199
1687802400000|2023-06-26 18:00:00|513.95|507.25|513.78|507.08|515.05|508.35|513.2|506.5|333
1687802700000|2023-06-26 18:05:00|513.75|507.05|515.75|509.05|515.8|509.1|513.04|506.34|355
1687803000000|2023-06-26 18:10:00|515.6|508.9|514.9|508.2|515.8|509.1|514.58|507.88|213
1687803300000|2023-06-26 18:15:00|514.93|508.23|513.85|507.15|515|508.3|513.39|506.69|391
1687803600000|2023-06-26 18:20:00|513.8|507.1|513.85|507.15|514|507.3|513.18|506.48|195
1687803900000|2023-06-26 18:25:00|513.8|507.1|513.65|506.95|514.23|507.53|513.2|506.5|343
1687804200000|2023-06-26 18:30:00|513.6|506.9|516.2|509.5|516.26|509.56|513.3|506.6|349
1687804500000|2023-06-26 18:35:00|516.25|509.55|516.65|509.95|517|510.3|515.1|508.4|383
1687804800000|2023-06-26 18:40:00|516.7|510|516.2|509.5|517.47|510.77|516.2|509.5|198
1687805100000|2023-06-26 18:45:00|516.24|509.54|517.55|510.85|517.55|510.85|516.05|509.35|276
1687805400000|2023-06-26 18:50:00|517.53|510.83|517.25|510.55|517.84|511.14|516.8|510.1|263
1687805700000|2023-06-26 18:55:00|517.27|510.57|517.05|510.35|517.66|510.96|516.7|510|226
1687806000000|2023-06-26 19:00:00|517|510.3|516.35|509.65|517|510.3|516.05|509.35|273
1687806300000|2023-06-26 19:05:00|516.33|509.63|514.54|507.84|516.33|509.63|514.14|507.44|479
1687806600000|2023-06-26 19:10:00|514.35|507.65|514.1|507.4|514.45|507.75|513.75|507.05|429
1687806900000|2023-06-26 19:15:00|514.2|507.5|514.46|507.76|514.55|507.85|513.5|506.8|233
1687807200000|2023-06-26 19:20:00|514.47|507.77|513.6|506.9|514.48|507.78|513.6|506.9|152
1687807500000|2023-06-26 19:25:00|513.64|506.94|513.05|506.35|513.65|506.95|512.7|506|126
1687807800000|2023-06-26 19:30:00|513.15|506.45|514|507.3|514.05|507.35|512.65|505.95|201
1687808100000|2023-06-26 19:35:00|514.05|507.35|515.5|508.8|515.55|508.85|513.95|507.25|225
1687808400000|2023-06-26 19:40:00|515.53|508.83|515.15|508.45|515.6|508.9|514.75|508.05|151
1687808700000|2023-06-26 19:45:00|515.2|508.5|515.95|509.25|515.95|509.25|514.85|508.15|275
1687809000000|2023-06-26 19:50:00|515.9|509.2|516.9|510.2|517.1|510.4|515.75|509.05|109
1687809300000|2023-06-26 19:55:00|516.83|510.13|517.05|510.35|517.35|510.65|516.75|510.05|236
1687809600000|2023-06-26 20:00:00|517.1|510.4|518.1|511.4|518.1|511.4|516.95|510.25|172
1687809900000|2023-06-26 20:05:00|518.15|511.45|517.2|510.5|518.35|511.65|516.65|509.95|193
1687810200000|2023-06-26 20:10:00|517.18|510.48|517.85|511.15|517.9|511.2|516.85|510.15|146
1687810500000|2023-06-26 20:15:00|517.9|511.2|517.45|510.75|518.03|511.33|517.45|510.75|92
1687810800000|2023-06-26 20:20:00|517.4|510.7|515.95|509.25|517.4|510.7|515.55|508.85|196
1687811100000|2023-06-26 20:25:00|515.96|509.26|515|508.3|516.1|509.4|514.95|508.25|87
1687811400000|2023-06-26 20:30:00|514.95|508.25|513.12|506.42|515|508.3|513.1|506.4|278
1687811700000|2023-06-26 20:35:00|513.1|506.4|512.55|505.85|513.15|506.45|512.4|505.7|350
1687812000000|2023-06-26 20:40:00|512.53|505.83|512.65|505.95|512.8|506.1|512|505.3|81
1687812300000|2023-06-26 20:45:00|512.64|505.94|511.95|505.25|512.9|506.2|511.95|505.25|254
1687812600000|2023-06-26 20:50:00|511.77|505.07|512.35|505.65|512.55|505.85|511.75|505.05|132
1687812900000|2023-06-26 20:55:00|512.4|505.7|511.35|504.65|512.5|505.8|511.09|504.39|178
1687813200000|2023-06-26 21:00:00|511.36|504.66|512.42|505.72|512.71|506.01|511.28|504.58|309
1687813500000|2023-06-26 21:05:00|512.4|505.7|510.3|503.6|512.72|506.02|510.11|503.41|279
1687813800000|2023-06-26 21:10:00|510.32|503.62|511.46|504.76|511.97|505.27|510.23|503.53|336
1687814100000|2023-06-26 21:15:00|511.47|504.77|510.34|503.64|511.47|504.77|510.33|503.63|140
1687814400000|2023-06-26 21:20:00|510.29|503.59|510.86|504.16|511.27|504.57|510.26|503.56|140
1687814700000|2023-06-26 21:25:00|510.88|504.18|511.99|505.29|512.21|505.51|510.86|504.16|168
1687815000000|2023-06-26 21:30:00|512.01|505.31|512.01|505.31|512.06|505.36|511.66|504.96|131
1687815300000|2023-06-26 21:35:00|512.02|505.32|512.13|505.43|512.71|506.01|512.02|505.32|139
1687815600000|2023-06-26 21:40:00|512.12|505.42|511.47|504.77|512.12|505.42|511.34|504.64|168
1687815900000|2023-06-26 21:45:00|511.5|504.8|510.86|504.16|511.57|504.87|510.84|504.14|164
1687816200000|2023-06-26 21:50:00|510.83|504.13|510.48|503.78|510.85|504.15|510.47|503.77|94
1687816500000|2023-06-26 21:55:00|510.5|503.8|509.45|502.75|510.59|503.89|507.7|501|449
1687816800000|2023-06-26 22:00:00|509.43|502.73|510.28|503.58|510.3|503.6|507.5|500.8|611
1687817100000|2023-06-26 22:05:00|510.25|503.55|509.49|502.79|510.3|503.6|509.18|502.48|310
1687817400000|2023-06-26 22:10:00|509.44|502.74|510.8|504.1|511.3|504.6|509.35|502.65|380
1687817700000|2023-06-26 22:15:00|510.89|504.19|511.9|505.2|512.1|505.4|510.8|504.1|275
1687818000000|2023-06-26 22:20:00|511.8|505.1|512.36|505.66|512.5|505.8|511.73|505.03|202
1687818300000|2023-06-26 22:25:00|512.38|505.68|511.97|505.27|512.55|505.85|511.9|505.2|231
1687818600000|2023-06-26 22:30:00|512|505.3|512.75|506.05|512.75|506.05|511.8|505.1|279
1687818900000|2023-06-26 22:35:00|512.6|505.9|513.2|506.5|513.27|506.57|512.3|505.6|191
1687819200000|2023-06-26 22:40:00|513.19|506.49|513.3|506.6|513.8|507.1|512.53|505.83|197
1687819500000|2023-06-26 22:45:00|513.25|506.55|512.45|505.75|513.4|506.7|512.35|505.65|238
1687819800000|2023-06-26 22:50:00|512.4|505.7|512.55|505.85|512.7|506|512.15|505.45|247
1687820100000|2023-06-26 22:55:00|512.53|505.83|510.1|503.4|512.6|505.9|509.61|502.91|485
1687820400000|2023-06-26 23:00:00|510.13|503.43|509.03|502.33|510.23|503.53|508.58|501.88|256
1687820700000|2023-06-26 23:05:00|508.97|502.27|505.95|499.25|509.22|502.52|505.65|498.95|392
1687821000000|2023-06-26 23:10:00|505.93|499.23|504.9|498.2|506.08|499.38|504.7|498|414
1687821300000|2023-06-26 23:15:00|504.87|498.17|504.45|497.75|505.1|498.4|504|497.3|320
1687821600000|2023-06-26 23:20:00|504.42|497.72|504.44|497.74|506.15|499.45|504.16|497.46|350
1687821900000|2023-06-26 23:25:00|504.46|497.76|505.08|498.38|505.08|498.38|504.04|497.34|318
1687822200000|2023-06-26 23:30:00|505.1|498.4|505.27|498.57|505.75|499.05|504.85|498.15|438
1687822500000|2023-06-26 23:35:00|505.3|498.6|504.9|498.2|505.3|498.6|504.45|497.75|329
1687822800000|2023-06-26 23:40:00|504.85|498.15|504.65|497.95|504.9|498.2|504.2|497.5|255
1687823100000|2023-06-26 23:45:00|504.7|498|505.75|499.05|505.75|499.05|504.7|498|59
1687823400000|2023-06-26 23:50:00|505.74|499.04|506.3|499.6|506.3|499.6|505.5|498.8|283
1687823700000|2023-06-26 23:55:00|506.25|499.55|505.85|499.15|506.3|499.6|505.7|499|162
1687824000000|2023-06-27 00:00:00|505.91|499.21|506.1|499.4|506.55|499.85|505.25|498.55|409
1687824300000|2023-06-27 00:05:00|506.08|499.38|506.48|499.78|506.7|500|504.89|498.19|401
1687824600000|2023-06-27 00:10:00|506.5|499.8|505.5|498.8|506.52|499.82|505.15|498.45|272
1687824900000|2023-06-27 00:15:00|505.45|498.75|505.4|498.7|506.3|499.6|505.35|498.65|338
1687825200000|2023-06-27 00:20:00|505.45|498.75|504.8|498.1|505.5|498.8|504.7|498|275
1687825500000|2023-06-27 00:25:00|504.75|498.05|504.9|498.2|505.76|499.06|504.3|497.6|370
1687825800000|2023-06-27 00:30:00|504.85|498.15|504.1|497.4|505.15|498.45|503.9|497.2|326
1687826100000|2023-06-27 00:35:00|504.22|497.52|505.8|499.1|505.85|499.15|503.1|496.4|273
1687826400000|2023-06-27 00:40:00|505.75|499.05|504.3|497.6|505.85|499.15|504.25|497.55|442
1687826700000|2023-06-27 00:45:00|504.35|497.65|506|499.3|506.2|499.5|504.18|497.48|494
1687827000000|2023-06-27 00:50:00|505.92|499.22|505.75|499.05|506.15|499.45|505.5|498.8|306
1687827300000|2023-06-27 00:55:00|505.8|499.1|505.9|499.2|506.49|499.79|505.6|498.9|289
1687827600000|2023-06-27 01:00:00|505.95|499.25|505.35|498.65|506.15|499.45|505.25|498.55|280
1687827900000|2023-06-27 01:05:00|505.33|498.63|504.88|498.18|505.45|498.75|504.65|497.95|297
1687828200000|2023-06-27 01:10:00|504.85|498.15|505.65|498.95|505.65|498.95|504.65|497.95|287
1687828500000|2023-06-27 01:15:00|505.63|498.93|504.7|498|505.75|499.05|504|497.3|343
1687828800000|2023-06-27 01:20:00|504.73|498.03|506.44|499.74|506.98|500.28|504.44|497.74|354
1687829100000|2023-06-27 01:25:00|506.33|499.63|507.3|500.6|507.3|500.6|506|499.3|308
1687829400000|2023-06-27 01:30:00|507.3|500.6|508.25|501.55|508.5|501.8|507.3|500.6|235
1687829700000|2023-06-27 01:35:00|508.15|501.45|509.1|502.4|509.15|502.45|507.8|501.1|396
1687830000000|2023-06-27 01:40:00|509.07|502.37|509.74|503.04|510|503.3|509|502.3|363
1687830300000|2023-06-27 01:45:00|509.75|503.05|508.25|501.55|510.01|503.31|508.24|501.54|361
1687830600000|2023-06-27 01:50:00|508.3|501.6|509.95|503.25|510.15|503.45|508.15|501.45|288
1687830900000|2023-06-27 01:55:00|509.9|503.2|510.15|503.45|510.16|503.46|509.75|503.05|161
1687831200000|2023-06-27 02:00:00|510.1|503.4|509.45|502.75|510.15|503.45|509.35|502.65|267
1687831500000|2023-06-27 02:05:00|509.4|502.7|509.23|502.53|509.67|502.97|508.95|502.25|169
1687831800000|2023-06-27 02:10:00|509.25|502.55|509.5|502.8|509.8|503.1|509|502.3|354
1687832100000|2023-06-27 02:15:00|509.4|502.7|509.45|502.75|509.49|502.79|508.68|501.98|139
1687832400000|2023-06-27 02:20:00|509.43|502.73|509.65|502.95|509.91|503.21|509.3|502.6|189
1687832700000|2023-06-27 02:25:00|509.7|503|510.08|503.38|510.5|503.8|509.65|502.95|276
1687833000000|2023-06-27 02:30:00|510.05|503.35|510.45|503.75|510.8|504.1|510.05|503.35|421
1687833300000|2023-06-27 02:35:00|510.5|503.8|510.8|504.1|511.15|504.45|510.48|503.78|351
1687833600000|2023-06-27 02:40:00|510.81|504.11|511.62|504.92|511.78|505.08|510.78|504.08|367
1687833900000|2023-06-27 02:45:00|511.65|504.95|511.85|505.15|512.48|505.78|511.25|504.55|605
1687834200000|2023-06-27 02:50:00|511.8|505.1|511.75|505.05|511.85|505.15|511.25|504.55|333
1687834500000|2023-06-27 02:55:00|511.7|505|513.2|506.5|513.25|506.55|511.7|505|342
1687834800000|2023-06-27 03:00:00|513.23|506.53|512.15|505.45|513.4|506.7|512.05|505.35|355
1687835100000|2023-06-27 03:05:00|512.2|505.5|513.2|506.5|513.25|506.55|512.1|505.4|321
1687835400000|2023-06-27 03:10:00|513.15|506.45|512.55|505.85|513.34|506.64|512.3|505.6|321
1687835700000|2023-06-27 03:15:00|512.6|505.9|511.6|504.9|512.6|505.9|511.25|504.55|362
1687836000000|2023-06-27 03:20:00|511.58|504.88|511.9|505.2|512|505.3|511.35|504.65|219
1687836300000|2023-06-27 03:25:00|511.95|505.25|512.35|505.65|512.4|505.7|511.9|505.2|198
1687836600000|2023-06-27 03:30:00|512.3|505.6|512.93|506.23|512.93|506.23|512.15|505.45|199
1687836900000|2023-06-27 03:35:00|512.9|506.2|513.05|506.35|513.25|506.55|512.88|506.18|241
1687837200000|2023-06-27 03:40:00|513.08|506.38|512.83|506.13|513.2|506.5|512.25|505.55|221
1687837500000|2023-06-27 03:45:00|512.75|506.05|511.25|504.55|512.75|506.05|510.9|504.2|235
1687837800000|2023-06-27 03:50:00|511.3|504.6|512.5|505.8|512.5|505.8|511.1|504.4|217
1687838100000|2023-06-27 03:55:00|512.54|505.84|511.35|504.65|512.54|505.84|511.23|504.53|221
1687838400000|2023-06-27 04:00:00|511.3|504.6|510.7|504|511.31|504.61|510.65|503.95|229
1687838700000|2023-06-27 04:05:00|510.65|503.95|511.1|504.4|511.1|504.4|510.4|503.7|184
1687839000000|2023-06-27 04:10:00|511.05|504.35|510.95|504.25|511.29|504.59|510.57|503.87|186
1687839300000|2023-06-27 04:15:00|511|504.3|511.15|504.45|511.85|505.15|510.95|504.25|234
1687839600000|2023-06-27 04:20:00|511.1|504.4|512|505.3|512|505.3|511.1|504.4|150
1687839900000|2023-06-27 04:25:00|511.95|505.25|512.34|505.64|512.39|505.69|511.95|505.25|156
1687840200000|2023-06-27 04:30:00|512.39|505.69|512.78|506.08|512.84|506.14|512.16|505.46|236
1687840500000|2023-06-27 04:35:00|512.8|506.1|513.45|506.75|513.45|506.75|512.75|506.05|46
1687840800000|2023-06-27 04:40:00|513.4|506.7|513.05|506.35|513.4|506.7|512.7|506|238
1687841100000|2023-06-27 04:45:00|512.98|506.28|512.7|506|513.3|506.6|512.65|505.95|212
1687841400000|2023-06-27 04:50:00|512.66|505.96|512.55|505.85|512.8|506.1|512.2|505.5|161
1687841700000|2023-06-27 04:55:00|512.6|505.9|512.4|505.7|513.22|506.52|512.4|505.7|227
1687842000000|2023-06-27 05:00:00|512.36|505.66|511.11|504.41|512.65|505.95|511.08|504.38|245
1687842300000|2023-06-27 05:05:00|511.18|504.48|510.35|503.65|511.2|504.5|510.1|503.4|281
1687842600000|2023-06-27 05:10:00|510.3|503.6|510.9|504.2|510.95|504.25|510.18|503.48|181
1687842900000|2023-06-27 05:15:00|510.95|504.25|511.25|504.55|511.4|504.7|510.75|504.05|186
1687843200000|2023-06-27 05:20:00|511.23|504.53|511.8|505.1|511.8|505.1|511.2|504.5|160
1687843500000|2023-06-27 05:25:00|511.75|505.05|511.5|504.8|511.95|505.25|511.45|504.75|282
1687843800000|2023-06-27 05:30:00|511.4|504.7|510.45|503.75|511.4|504.7|510.45|503.75|250
1687844100000|2023-06-27 05:35:00|510.5|503.8|509.55|502.85|510.85|504.15|509.15|502.45|152
1687844400000|2023-06-27 05:40:00|509.51|502.81|509.6|502.9|510|503.3|509|502.3|196
1687844700000|2023-06-27 05:45:00|509.63|502.93|510.07|503.37|510.35|503.65|509.6|502.9|211
1687845000000|2023-06-27 05:50:00|510.03|503.33|510.7|504|510.95|504.25|509.9|503.2|215
1687845300000|2023-06-27 05:55:00|510.65|503.95|509.9|503.2|510.9|504.2|509.85|503.15|126
1687845600000|2023-06-27 06:00:00|509.96|503.26|509.27|502.57|510.15|503.45|509.25|502.55|174
1687845900000|2023-06-27 06:05:00|509.3|502.6|509.55|502.85|510.05|503.35|508.94|502.24|181
1687846200000|2023-06-27 06:10:00|509.5|502.8|509.3|502.6|509.5|502.8|508.4|501.7|245
1687846500000|2023-06-27 06:15:00|509.25|502.55|509.55|502.85|509.75|503.05|508.9|502.2|212
1687846800000|2023-06-27 06:20:00|509.45|502.75|508.4|501.7|509.53|502.83|507.85|501.15|335
1687847100000|2023-06-27 06:25:00|508.35|501.65|508.45|501.75|508.95|502.25|508.35|501.65|198
1687847400000|2023-06-27 06:30:00|508.4|501.7|509.35|502.65|509.65|502.95|508.2|501.5|242
1687847700000|2023-06-27 06:35:00|509.38|502.68|509.7|503|510|503.3|509.35|502.65|177
1687848000000|2023-06-27 06:40:00|509.73|503.03|509.35|502.65|509.75|503.05|509.3|502.6|190
1687848300000|2023-06-27 06:45:00|509.25|502.55|509.43|502.73|509.46|502.76|509.03|502.33|135
1687848600000|2023-06-27 06:50:00|509.46|502.76|509.85|503.15|510.15|503.45|509.4|502.7|328
1687848900000|2023-06-27 06:55:00|509.83|503.13|510.2|503.5|510.3|503.6|509.65|502.95|180
1687849200000|2023-06-27 07:00:00|510.16|503.46|510.45|503.75|510.5|503.8|509.49|502.79|289
1687849500000|2023-06-27 07:05:00|510.5|503.8|511.1|504.4|511.1|504.4|510.35|503.65|277
1687849800000|2023-06-27 07:10:00|511.13|504.43|512.9|506.2|512.95|506.25|511.1|504.4|195
1687850100000|2023-06-27 07:15:00|512.88|506.18|513.37|506.67|513.4|506.7|512.7|506|211
1687850400000|2023-06-27 07:20:00|513.33|506.63|513.93|507.23|514.01|507.31|513.2|506.5|265
1687850700000|2023-06-27 07:25:00|513.95|507.25|514.34|507.64|514.34|507.64|513.45|506.75|177
1687851000000|2023-06-27 07:30:00|514.39|507.69|513.07|506.37|514.5|507.8|513|506.3|353
1687851300000|2023-06-27 07:35:00|513.1|506.4|513.07|506.37|513.55|506.85|512.93|506.23|271
1687851600000|2023-06-27 07:40:00|513.1|506.4|513.6|506.9|513.65|506.95|512.7|506|315
1687851900000|2023-06-27 07:45:00|513.63|506.93|513|506.3|514.1|507.4|512.9|506.2|298
1687852200000|2023-06-27 07:50:00|513.05|506.35|514.13|507.43|514.6|507.9|513|506.3|339
1687852500000|2023-06-27 07:55:00|514.1|507.4|513.75|507.05|514.28|507.58|513|506.3|414
1687852800000|2023-06-27 08:00:00|513.73|507.03|513.95|507.25|514.16|507.46|512.85|506.15|343
1687853100000|2023-06-27 08:05:00|514|507.3|512.68|505.98|514.05|507.35|512.2|505.5|270
1687853400000|2023-06-27 08:10:00|512.7|506|513|506.3|513.05|506.35|512.45|505.75|238
1687853700000|2023-06-27 08:15:00|512.98|506.28|513.25|506.55|513.35|506.65|512.8|506.1|309
1687854000000|2023-06-27 08:20:00|513.23|506.53|513.25|506.55|513.95|507.25|513.15|506.45|205
1687854300000|2023-06-27 08:25:00|513.3|506.6|513.9|507.2|513.95|507.25|513.28|506.58|203
1687854600000|2023-06-27 08:30:00|513.94|507.24|512.85|506.15|513.95|507.25|512.8|506.1|266
1687854900000|2023-06-27 08:35:00|512.83|506.13|511.8|505.1|512.95|506.25|511.58|504.88|227
1687855200000|2023-06-27 08:40:00|511.75|505.05|510.95|504.25|512.65|505.95|510.75|504.05|210
1687855500000|2023-06-27 08:45:00|510.9|504.2|510.45|503.75|511.17|504.47|510.28|503.58|277
1687855800000|2023-06-27 08:50:00|510.43|503.73|510.75|504.05|511|504.3|510.4|503.7|164
1687856100000|2023-06-27 08:55:00|510.65|503.95|511.1|504.4|511.7|505|510.55|503.85|94
1687856400000|2023-06-27 09:00:00|511|504.3|510.33|503.63|511.33|504.63|510.3|503.6|226
1687856700000|2023-06-27 09:05:00|510.3|503.6|509.95|503.25|510.6|503.9|509.85|503.15|175
1687857000000|2023-06-27 09:10:00|509.9|503.2|509.45|502.75|510.2|503.5|509.45|502.75|31
1687857300000|2023-06-27 09:15:00|509.55|502.85|509.55|502.85|510|503.3|509.35|502.65|88
1687857600000|2023-06-27 09:20:00|509.65|502.95|509.55|502.85|509.97|503.27|509.35|502.65|90
1687857900000|2023-06-27 09:25:00|509.6|502.9|509.65|502.95|510.05|503.35|509.6|502.9|70
1687858200000|2023-06-27 09:30:00|509.7|503|509.8|503.1|509.9|503.2|509.55|502.85|115
1687858500000|2023-06-27 09:35:00|509.83|503.13|510.15|503.45|510.5|503.8|509.83|503.13|126
1687858800000|2023-06-27 09:40:00|510.1|503.4|509.65|502.95|510.15|503.45|509.5|502.8|97
1687859100000|2023-06-27 09:45:00|509.68|502.98|510.85|504.15|511|504.3|509.65|502.95|193
1687859400000|2023-06-27 09:50:00|510.8|504.1|509.45|502.75|510.8|504.1|509.15|502.45|131
1687859700000|2023-06-27 09:55:00|509.4|502.7|509.83|503.13|510|503.3|509.35|502.65|206
1687860000000|2023-06-27 10:00:00|509.8|503.1|511.21|504.51|511.45|504.75|509.65|502.95|186
1687860300000|2023-06-27 10:05:00|511.18|504.48|513.35|506.65|513.5|506.8|511.18|504.48|390
1687860600000|2023-06-27 10:10:00|513.3|506.6|514.25|507.55|515|508.3|512.95|506.25|428
1687860900000|2023-06-27 10:15:00|514.15|507.45|514.35|507.65|515.05|508.35|513.8|507.1|280
1687861200000|2023-06-27 10:20:00|514.3|507.6|514.8|508.1|515.2|508.5|514.3|507.6|229
1687861500000|2023-06-27 10:25:00|514.75|508.05|512.2|505.5|514.8|508.1|512.1|505.4|378
1687861800000|2023-06-27 10:30:00|512.15|505.45|514.1|507.4|514.2|507.5|512|505.3|329
1687862100000|2023-06-27 10:35:00|514.05|507.35|513.5|506.8|514.1|507.4|513.25|506.55|296
1687862400000|2023-06-27 10:40:00|513.55|506.85|513.65|506.95|513.7|507|512.9|506.2|207
1687862700000|2023-06-27 10:45:00|513.7|507|514.05|507.35|514.45|507.75|513.45|506.75|196
1687863000000|2023-06-27 10:50:00|514.1|507.4|514.28|507.58|514.35|507.65|513.9|507.2|167
1687863300000|2023-06-27 10:55:00|514.25|507.55|514.74|508.04|514.85|508.15|514.25|507.55|158
1687863600000|2023-06-27 11:00:00|514.69|507.99|514.2|507.5|514.75|508.05|513.9|507.2|232
1687863900000|2023-06-27 11:05:00|514.25|507.55|513.15|506.45|514.25|507.55|513.1|506.4|206
1687864200000|2023-06-27 11:10:00|513.2|506.5|513.1|506.4|513.3|506.6|512.6|505.9|204
1687864500000|2023-06-27 11:15:00|513.15|506.45|512.5|505.8|513.35|506.65|512.3|505.6|189
1687864800000|2023-06-27 11:20:00|512.45|505.75|512.95|506.25|513.2|506.5|512.34|505.64|167
1687865100000|2023-06-27 11:25:00|513|506.3|512.75|506.05|513.33|506.63|512.5|505.8|179
1687865400000|2023-06-27 11:30:00|512.7|506|513.85|507.15|513.9|507.2|512.65|505.95|242
1687865700000|2023-06-27 11:35:00|513.8|507.1|513.65|506.95|514|507.3|513.2|506.5|173
1687866000000|2023-06-27 11:40:00|513.69|506.99|513.5|506.8|514|507.3|513.38|506.68|264
1687866300000|2023-06-27 11:45:00|513.54|506.84|514.44|507.74|514.55|507.85|513.54|506.84|191
1687866600000|2023-06-27 11:50:00|514.4|507.7|515.25|508.55|515.6|508.9|514.3|507.6|303
1687866900000|2023-06-27 11:55:00|515.2|508.5|515.35|508.65|515.7|509|515.1|508.4|194
1687867200000|2023-06-27 12:00:00|515.4|508.7|515.35|508.65|515.75|509.05|515.3|508.6|180
1687867500000|2023-06-27 12:05:00|515.4|508.7|516.25|509.55|516.4|509.7|515.3|508.6|206
1687867800000|2023-06-27 12:10:00|516.24|509.54|516.28|509.58|516.45|509.75|516|509.3|279
1687868100000|2023-06-27 12:15:00|516.21|509.51|516.88|510.18|516.9|510.2|516|509.3|277
1687868400000|2023-06-27 12:20:00|516.86|510.16|517.05|510.35|517.24|510.54|516.7|510|229
1687868700000|2023-06-27 12:25:00|516.99|510.29|516.8|510.1|517.15|510.45|516.66|509.96|176
1687869000000|2023-06-27 12:30:00|516.95|510.25|516.15|509.45|517.3|510.6|516|509.3|252
1687869300000|2023-06-27 12:35:00|516.09|509.39|516.75|510.05|516.85|510.15|516.09|509.39|287
1687869600000|2023-06-27 12:40:00|516.85|510.15|517.85|511.15|517.85|511.15|516.75|510.05|257
1687869900000|2023-06-27 12:45:00|517.83|511.13|517|510.3|517.85|511.15|517|510.3|290
1687870200000|2023-06-27 12:50:00|517.04|510.34|516.75|510.05|517.05|510.35|516.4|509.7|248
1687870500000|2023-06-27 12:55:00|516.7|510|516.62|509.92|517.35|510.65|516.5|509.8|223
1687870800000|2023-06-27 13:00:00|516.65|509.95|514.35|507.65|516.65|509.95|514.2|507.5|287
1687871100000|2023-06-27 13:05:00|514.33|507.63|512.7|506|514.55|507.85|512.55|505.85|302
1687871400000|2023-06-27 13:10:00|512.69|505.99|512.38|505.68|513.1|506.4|512.15|505.45|382
1687871700000|2023-06-27 13:15:00|512.45|505.75|512.38|505.68|513|506.3|512.38|505.68|299
1687872000000|2023-06-27 13:20:00|512.3|505.6|512.05|505.35|513.1|506.4|511.7|505|427
1687872300000|2023-06-27 13:25:00|512.04|505.34|513.11|506.41|513.35|506.65|511.99|505.29|426
1687872600000|2023-06-27 13:30:00|513.08|506.38|513.7|507|513.97|507.27|513.05|506.35|328
1687872900000|2023-06-27 13:35:00|513.75|507.05|514|507.3|514.4|507.7|513.75|507.05|60
1687873200000|2023-06-27 13:40:00|514.05|507.35|513.8|507.1|514.4|507.7|513.05|506.35|505
1687873500000|2023-06-27 13:45:00|513.75|507.05|514.7|508|514.9|508.2|513.49|506.79|399
1687873800000|2023-06-27 13:50:00|514.67|507.97|515.75|509.05|515.95|509.25|514.6|507.9|251
1687874100000|2023-06-27 13:55:00|515.7|509|515.2|508.5|515.75|509.05|514.95|508.25|266
1687874400000|2023-06-27 14:00:00|515.1|508.4|517.46|510.76|517.6|510.9|514.1|507.4|575
1687874700000|2023-06-27 14:05:00|517.48|510.78|517.8|511.1|518.8|512.1|517.3|510.6|708
1687875000000|2023-06-27 14:10:00|517.78|511.08|515.8|509.1|517.88|511.18|513.31|506.61|789
1687875300000|2023-06-27 14:15:00|515.75|509.05|515.5|508.8|517|510.3|514.4|507.7|701
1687875600000|2023-06-27 14:20:00|515.42|508.72|515.6|508.9|516.3|509.6|514.95|508.25|592
1687875900000|2023-06-27 14:25:00|515.57|508.87|516|509.3|516.25|509.55|514.85|508.15|495
1687876200000|2023-06-27 14:30:00|515.98|509.28|515.1|508.4|516.75|510.05|515|508.3|498
1687876500000|2023-06-27 14:35:00|515.05|508.35|514.5|507.8|515.35|508.65|514.35|507.65|378
1687876800000|2023-06-27 14:40:00|514.55|507.85|513.7|507|514.7|508|513.5|506.8|301
1687877100000|2023-06-27 14:45:00|513.75|507.05|513.6|506.9|514.1|507.4|513.3|506.6|88
1687877400000|2023-06-27 14:50:00|513.65|506.95|513.75|507.05|514.6|507.9|513.65|506.95|106
1687877700000|2023-06-27 14:55:00|513.7|507|513.79|507.09|514.1|507.4|513.5|506.8|338
1687878000000|2023-06-27 15:00:00|513.83|507.13|513.74|507.04|514.5|507.8|513.3|506.6|401
1687878300000|2023-06-27 15:05:00|513.76|507.06|512.85|506.15|513.9|507.2|512.79|506.09|283
1687878600000|2023-06-27 15:10:00|512.8|506.1|511.9|505.2|512.81|506.11|510.65|503.95|670
1687878900000|2023-06-27 15:15:00|511.95|505.25|512.45|505.75|512.8|506.1|511.9|505.2|355
1687879200000|2023-06-27 15:20:00|512.39|505.69|511.9|505.2|512.9|506.2|511.9|505.2|386
1687879500000|2023-06-27 15:25:00|511.99|505.29|512.03|505.33|512.75|506.05|511.5|504.8|526
1687879800000|2023-06-27 15:30:00|512.05|505.35|511.16|504.46|512.8|506.1|510.54|503.84|617
1687880100000|2023-06-27 15:35:00|511.15|504.45|511|504.3|511.45|504.75|510.5|503.8|435
1687880400000|2023-06-27 15:40:00|511.05|504.35|509.29|502.59|511.05|504.35|507.72|501.02|645
1687880700000|2023-06-27 15:45:00|509.3|502.6|510.75|504.05|510.9|504.2|509.05|502.35|487
1687881000000|2023-06-27 15:50:00|510.8|504.1|510.75|504.05|511.6|504.9|510.5|503.8|491
1687881300000|2023-06-27 15:55:00|510.85|504.15|510|503.3|511.05|504.35|509.95|503.25|129
1687881600000|2023-06-27 16:00:00|510.1|503.4|511.9|505.2|512.09|505.39|508.7|502|313
1687881900000|2023-06-27 16:05:00|511.94|505.24|510.95|504.25|512|505.3|510.75|504.05|394
1687882200000|2023-06-27 16:10:00|510.85|504.15|511.25|504.55|511.25|504.55|510.6|503.9|31
1687882500000|2023-06-27 16:15:00|511.4|504.7|510.4|503.7|511.75|505.05|510.1|503.4|423
1687882800000|2023-06-27 16:20:00|510.45|503.75|511.9|505.2|512.31|505.61|510.45|503.75|438
1687883100000|2023-06-27 16:25:00|511.85|505.15|512.25|505.55|512.5|505.8|511.8|505.1|352
1687883400000|2023-06-27 16:30:00|512.25|505.55|512.55|505.85|513.42|506.72|512.1|505.4|235
1687883700000|2023-06-27 16:35:00|512.5|505.8|512.25|505.55|513|506.3|511.6|504.9|265
1687884000000|2023-06-27 16:40:00|512.2|505.5|513.61|506.91|513.65|506.95|511.65|504.95|499
1687884300000|2023-06-27 16:45:00|513.63|506.93|513.1|506.4|513.95|507.25|512.35|505.65|563
1687884600000|2023-06-27 16:50:00|513.2|506.5|513.99|507.29|514.5|507.8|513|506.3|553
1687884900000|2023-06-27 16:55:00|513.9|507.2|514.55|507.85|515.07|508.37|513.7|507|614
1687885200000|2023-06-27 17:00:00|514.5|507.8|514.49|507.79|515.58|508.88|514.4|507.7|455
1687885500000|2023-06-27 17:05:00|514.5|507.8|514.2|507.5|515.11|508.41|514.1|507.4|336
1687885800000|2023-06-27 17:10:00|514.15|507.45|513.49|506.79|514.3|507.6|513.49|506.79|255
1687886100000|2023-06-27 17:15:00|513.5|506.8|513.9|507.2|513.95|507.25|513.3|506.6|299
1687886400000|2023-06-27 17:20:00|513.95|507.25|512.52|505.82|514.1|507.4|512.4|505.7|393
1687886700000|2023-06-27 17:25:00|512.59|505.89|513.05|506.35|513.55|506.85|512.5|505.8|305
1687887000000|2023-06-27 17:30:00|513.04|506.34|511.94|505.24|513.4|506.7|511.7|505|278
1687887300000|2023-06-27 17:35:00|511.95|505.25|513.8|507.1|514.1|507.4|511.95|505.25|274
1687887600000|2023-06-27 17:40:00|513.75|507.05|514.6|507.9|514.7|508|513.7|507|160
1687887900000|2023-06-27 17:45:00|514.55|507.85|514.59|507.89|515.15|508.45|514.4|507.7|173
1687888200000|2023-06-27 17:50:00|514.5|507.8|515.2|508.5|515.3|508.6|514.2|507.5|277
1687888500000|2023-06-27 17:55:00|515.15|508.45|515.2|508.5|515.49|508.79|514.9|508.2|105
1687888800000|2023-06-27 18:00:00|515.3|508.6|515.6|508.9|515.65|508.95|514.8|508.1|183
1687889100000|2023-06-27 18:05:00|515.55|508.85|515.6|508.9|515.65|508.95|515.25|508.55|96
1687889400000|2023-06-27 18:10:00|515.55|508.85|515|508.3|515.55|508.85|514.5|507.8|199
1687889700000|2023-06-27 18:15:00|514.95|508.25|515.1|508.4|515.35|508.65|514.9|508.2|69
1687890000000|2023-06-27 18:20:00|515.08|508.38|515.2|508.5|515.2|508.5|514.7|508|87
1687890300000|2023-06-27 18:25:00|515.25|508.55|515.55|508.85|515.95|509.25|515|508.3|239
1687890600000|2023-06-27 18:30:00|515.5|508.8|514.95|508.25|515.55|508.85|514.95|508.25|173
1687890900000|2023-06-27 18:35:00|515|508.3|515.71|509.01|515.9|509.2|514.95|508.25|252
1687891200000|2023-06-27 18:40:00|515.75|509.05|515.5|508.8|516.1|509.4|515.4|508.7|139
1687891500000|2023-06-27 18:45:00|515.45|508.75|515.85|509.15|515.85|509.15|515.35|508.65|120
1687891800000|2023-06-27 18:50:00|515.8|509.1|515.55|508.85|516.15|509.45|515.5|508.8|106
1687892100000|2023-06-27 18:55:00|515.54|508.84|514.95|508.25|515.6|508.9|514.9|508.2|236
1687892400000|2023-06-27 19:00:00|515|508.3|514.5|507.8|515.2|508.5|514.45|507.75|192
1687892700000|2023-06-27 19:05:00|514.55|507.85|514.65|507.95|514.65|507.95|514.08|507.38|158
1687893000000|2023-06-27 19:10:00|514.64|507.94|514.3|507.6|514.65|507.95|514|507.3|220
1687893300000|2023-06-27 19:15:00|514.38|507.68|513.9|507.2|514.4|507.7|513.9|507.2|76
1687893600000|2023-06-27 19:20:00|513.95|507.25|513.4|506.7|513.95|507.25|513.14|506.44|125
1687893900000|2023-06-27 19:25:00|513.35|506.65|513.89|507.19|513.9|507.2|513.2|506.5|205
1687894200000|2023-06-27 19:30:00|513.9|507.2|514.08|507.38|514.1|507.4|513.74|507.04|177
1687894500000|2023-06-27 19:35:00|514.1|507.4|514.05|507.35|514.45|507.75|513.94|507.24|172
1687894800000|2023-06-27 19:40:00|514.1|507.4|515.15|508.45|515.2|508.5|514.1|507.4|89
1687895100000|2023-06-27 19:45:00|515.1|508.4|515.28|508.58|515.35|508.65|514.7|508|104
1687895400000|2023-06-27 19:50:00|515.24|508.54|515.1|508.4|515.5|508.8|515|508.3|124
1687895700000|2023-06-27 19:55:00|515.13|508.43|513.98|507.28|515.15|508.45|513.9|507.2|215
1687896000000|2023-06-27 20:00:00|514|507.3|513.45|506.75|514.4|507.7|513.2|506.5|222
1687896300000|2023-06-27 20:05:00|513.35|506.65|513.54|506.84|514|507.3|513.35|506.65|155
1687896600000|2023-06-27 20:10:00|513.55|506.85|514.05|507.35|514.3|507.6|513.5|506.8|175
1687896900000|2023-06-27 20:15:00|514|507.3|513.8|507.1|514.45|507.75|513.4|506.7|249
1687897200000|2023-06-27 20:20:00|513.75|507.05|513.1|506.4|513.8|507.1|513|506.3|188
1687897500000|2023-06-27 20:25:00|513.14|506.44|513|506.3|513.65|506.95|512.55|505.85|106
1687897800000|2023-06-27 20:30:00|513.15|506.45|513.08|506.38|513.4|506.7|513|506.3|172
1687898100000|2023-06-27 20:35:00|513.05|506.35|513.15|506.45|513.3|506.6|512.65|505.95|230
1687898400000|2023-06-27 20:40:00|513.14|506.44|513.3|506.6|513.55|506.85|513|506.3|160
1687898700000|2023-06-27 20:45:00|513.34|506.64|513.1|506.4|513.6|506.9|513|506.3|239
1687899000000|2023-06-27 20:50:00|513.15|506.45|514.03|507.33|514.05|507.35|513.1|506.4|140
1687899300000|2023-06-27 20:55:00|514.05|507.35|514.75|508.05|514.8|508.1|514|507.3|208
1687899600000|2023-06-27 21:00:00|514.74|508.04|514.44|507.74|514.74|508.04|514.19|507.49|108
1687899900000|2023-06-27 21:05:00|514.41|507.71|514.59|507.89|514.71|508.01|514.31|507.61|76
1687900200000|2023-06-27 21:10:00|514.56|507.86|514|507.3|514.56|507.86|513.67|506.97|113
1687900500000|2023-06-27 21:15:00|514.09|507.39|513.68|506.98|514.16|507.46|513.02|506.32|127
1687900800000|2023-06-27 21:20:00|513.69|506.99|513.35|506.65|513.7|507|513.11|506.41|195
1687901100000|2023-06-27 21:25:00|513.36|506.66|513.09|506.39|513.59|506.89|512.96|506.26|220
1687901400000|2023-06-27 21:30:00|513.1|506.4|513.9|507.2|513.92|507.22|513.09|506.39|137
1687901700000|2023-06-27 21:35:00|513.92|507.22|514.46|507.76|514.48|507.78|513.72|507.02|158
1687902000000|2023-06-27 21:40:00|514.49|507.79|514.14|507.44|514.49|507.79|513.9|507.2|151
1687902300000|2023-06-27 21:45:00|514.13|507.43|515.2|508.5|515.2|508.5|514.12|507.42|100
1687902600000|2023-06-27 21:50:00|515.19|508.49|515.92|509.22|516.13|509.43|515.19|508.49|161
1687902900000|2023-06-27 21:55:00|515.91|509.21|515.45|508.75|516.02|509.32|515.45|508.75|78
1687903200000|2023-06-27 22:00:00|515.4|508.7|515.04|508.34|515.8|509.1|515|508.3|192
1687903500000|2023-06-27 22:05:00|515.02|508.32|515.29|508.59|515.55|508.85|514.55|507.85|283
1687903800000|2023-06-27 22:10:00|515.34|508.64|515.45|508.75|515.55|508.85|515|508.3|171
1687904100000|2023-06-27 22:15:00|515.4|508.7|514.93|508.23|515.45|508.75|514.65|507.95|155
1687904400000|2023-06-27 22:20:00|514.9|508.2|515.3|508.6|515.35|508.65|514.65|507.95|195
1687904700000|2023-06-27 22:25:00|515.25|508.55|514.7|508|515.25|508.55|514.65|507.95|21
1687905000000|2023-06-27 22:30:00|514.65|507.95|514.3|507.6|515.1|508.4|514.3|507.6|123
1687905300000|2023-06-27 22:35:00|514.29|507.59|513.85|507.15|514.35|507.65|513.45|506.75|274
1687905600000|2023-06-27 22:40:00|513.75|507.05|512.5|505.8|513.75|507.05|512.15|505.45|216
1687905900000|2023-06-27 22:45:00|512.55|505.85|512.35|505.65|512.7|506|512.1|505.4|92
1687906200000|2023-06-27 22:50:00|512.25|505.55|512.35|505.65|512.55|505.85|511.75|505.05|130
1687906500000|2023-06-27 22:55:00|512.33|505.63|512.1|505.4|512.65|505.95|512.1|505.4|164
1687906800000|2023-06-27 23:00:00|512.05|505.35|512.55|505.85|512.65|505.95|511.5|504.8|167
1687907100000|2023-06-27 23:05:00|512.5|505.8|512.75|506.05|513.1|506.4|512.15|505.45|105
1687907400000|2023-06-27 23:10:00|512.7|506|511.45|504.75|512.75|506.05|511.25|504.55|139
1687907700000|2023-06-27 23:15:00|511.5|504.8|512.25|505.55|512.4|505.7|511.45|504.75|180
1687908000000|2023-06-27 23:20:00|512.2|505.5|511.6|504.9|512.31|505.61|511.35|504.65|166
1687908300000|2023-06-27 23:25:00|511.65|504.95|511.8|505.1|511.9|505.2|511.3|504.6|121
1687908600000|2023-06-27 23:30:00|511.7|505|511.55|504.85|511.8|505.1|511.5|504.8|113
1687908900000|2023-06-27 23:35:00|511.58|504.88|511.45|504.75|511.75|505.05|511.3|504.6|127
1687909200000|2023-06-27 23:40:00|511.4|504.7|512.05|505.35|512.1|505.4|511.25|504.55|142
1687909500000|2023-06-27 23:45:00|512|505.3|512.55|505.85|512.65|505.95|512|505.3|154
1687909800000|2023-06-27 23:50:00|512.5|505.8|513.45|506.75|513.65|506.95|512.5|505.8|183
1687910100000|2023-06-27 23:55:00|513.4|506.7|512.95|506.25|513.45|506.75|512.75|506.05|96
1687910400000|2023-06-28 00:00:00|512.9|506.2|513|506.3|513.4|506.7|511.65|504.95|270
1687910700000|2023-06-28 00:05:00|512.95|506.25|511.65|504.95|512.95|506.25|511.6|504.9|173
1687911000000|2023-06-28 00:10:00|511.55|504.85|511.15|504.45|511.55|504.85|509.55|502.85|484
1687911300000|2023-06-28 00:15:00|511.1|504.4|507.99|501.29|511.1|504.4|507.8|501.1|477
1687911600000|2023-06-28 00:20:00|507.95|501.25|506.8|500.1|508.4|501.7|505.63|498.93|663
1687911900000|2023-06-28 00:25:00|506.79|500.09|508.19|501.49|508.4|501.7|505.65|498.95|519
1687912200000|2023-06-28 00:30:00|508.2|501.5|505.95|499.25|508.4|501.7|505.91|499.21|511
1687912500000|2023-06-28 00:35:00|505.94|499.24|505.59|498.89|506.25|499.55|504.6|497.9|523
1687912800000|2023-06-28 00:40:00|505.6|498.9|506.7|500|506.75|500.05|505.2|498.5|442
1687913100000|2023-06-28 00:45:00|506.68|499.98|506.73|500.03|506.8|500.1|505.05|498.35|516
1687913400000|2023-06-28 00:50:00|506.76|500.06|508.95|502.25|509.14|502.44|506.7|500|439
1687913700000|2023-06-28 00:55:00|508.9|502.2|508.6|501.9|508.9|502.2|507.85|501.15|343
1687914000000|2023-06-28 01:00:00|508.55|501.85|509.34|502.64|509.55|502.85|507.81|501.11|451
1687914300000|2023-06-28 01:05:00|509.35|502.65|509.4|502.7|509.7|503|509|502.3|277
1687914600000|2023-06-28 01:10:00|509.35|502.65|509.35|502.65|509.45|502.75|508.67|501.97|259
1687914900000|2023-06-28 01:15:00|509.38|502.68|508.25|501.55|509.4|502.7|507.94|501.24|384
1687915200000|2023-06-28 01:20:00|508.29|501.59|507.9|501.2|508.55|501.85|507.4|500.7|334
1687915500000|2023-06-28 01:25:00|507.85|501.15|508.35|501.65|508.4|501.7|507.2|500.5|312
1687915800000|2023-06-28 01:30:00|508.25|501.55|507.4|500.7|508.4|501.7|507.27|500.57|245
1687916100000|2023-06-28 01:35:00|507.41|500.71|507.6|500.9|507.6|500.9|506|499.3|371
1687916400000|2023-06-28 01:40:00|507.63|500.93|507.33|500.63|508.2|501.5|506.95|500.25|307
1687916700000|2023-06-28 01:45:00|507.25|500.55|508.95|502.25|509|502.3|507.03|500.33|288
1687917000000|2023-06-28 01:50:00|508.9|502.2|509.15|502.45|509.35|502.65|508.8|502.1|200
1687917300000|2023-06-28 01:55:00|509.1|502.4|509.35|502.65|509.4|502.7|508.14|501.44|217
1687917600000|2023-06-28 02:00:00|509.2|502.5|509.45|502.75|509.55|502.85|508.48|501.78|235
1687917900000|2023-06-28 02:05:00|509.55|502.85|510.45|503.75|510.5|503.8|509.35|502.65|64
1687918200000|2023-06-28 02:10:00|510.4|503.7|511.1|504.4|511.45|504.75|510.15|503.45|193
1687918500000|2023-06-28 02:15:00|511.05|504.35|510.85|504.15|511.14|504.44|510.4|503.7|211
1687918800000|2023-06-28 02:20:00|510.9|504.2|510.75|504.05|510.95|504.25|509.15|502.45|315
1687919100000|2023-06-28 02:25:00|510.7|504|511.97|505.27|512|505.3|510.59|503.89|180
1687919400000|2023-06-28 02:30:00|512|505.3|511.6|504.9|512|505.3|511.19|504.49|267
1687919700000|2023-06-28 02:35:00|511.55|504.85|510.9|504.2|511.6|504.9|510.7|504|188
1687920000000|2023-06-28 02:40:00|510.85|504.15|510.9|504.2|511.01|504.31|510.05|503.35|253
1687920300000|2023-06-28 02:45:00|510.8|504.1|509.5|502.8|510.8|504.1|509.29|502.59|331
1687920600000|2023-06-28 02:50:00|509.45|502.75|508.9|502.2|510.03|503.33|506.64|499.94|559
1687920900000|2023-06-28 02:55:00|508.96|502.26|507.98|501.28|509.05|502.35|507.9|501.2|485
1687921200000|2023-06-28 03:00:00|508|501.3|508.95|502.25|508.95|502.25|507.19|500.49|516
1687921500000|2023-06-28 03:05:00|508.99|502.29|509.03|502.33|509.4|502.7|508.8|502.1|320
1687921800000|2023-06-28 03:10:00|508.98|502.28|509.5|502.8|509.65|502.95|508.89|502.19|161
1687922100000|2023-06-28 03:15:00|509.49|502.79|510.15|503.45|510.15|503.45|509.25|502.55|251
1687922400000|2023-06-28 03:20:00|510.2|503.5|509.45|502.75|510.2|503.5|509.2|502.5|197
1687922700000|2023-06-28 03:25:00|509.4|502.7|509.6|502.9|509.9|503.2|509.2|502.5|142
1687923000000|2023-06-28 03:30:00|509.55|502.85|509.2|502.5|509.6|502.9|509.1|502.4|265
1687923300000|2023-06-28 03:35:00|509.25|502.55|509.1|502.4|509.35|502.65|508.8|502.1|171
1687923600000|2023-06-28 03:40:00|509.15|502.45|509.29|502.59|509.5|502.8|508.8|502.1|160
1687923900000|2023-06-28 03:45:00|509.3|502.6|509.35|502.65|509.6|502.9|508.8|502.1|298
1687924200000|2023-06-28 03:50:00|509.3|502.6|510.15|503.45|510.3|503.6|509.29|502.59|216
1687924500000|2023-06-28 03:55:00|510.1|503.4|510.45|503.75|510.6|503.9|509.9|503.2|260
1687924800000|2023-06-28 04:00:00|510.4|503.7|510.35|503.65|510.4|503.7|509.78|503.08|276
1687925100000|2023-06-28 04:05:00|510.4|503.7|510|503.3|510.76|504.06|509.6|502.9|299
1687925400000|2023-06-28 04:10:00|509.99|503.29|510.75|504.05|510.75|504.05|509.8|503.1|281
1687925700000|2023-06-28 04:15:00|510.74|504.04|511.6|504.9|511.6|504.9|510.7|504|290
1687926000000|2023-06-28 04:20:00|511.59|504.89|510.95|504.25|511.6|504.9|510.2|503.5|231
1687926300000|2023-06-28 04:25:00|511|504.3|511.1|504.4|511.5|504.8|510.41|503.71|302
1687926600000|2023-06-28 04:30:00|511.09|504.39|511.5|504.8|512.1|505.4|511.09|504.39|308
1687926900000|2023-06-28 04:35:00|511.48|504.78|510.6|503.9|511.55|504.85|510.6|503.9|226
1687927200000|2023-06-28 04:40:00|510.69|503.99|510.7|504|511.2|504.5|510.65|503.95|82
1687927500000|2023-06-28 04:45:00|510.75|504.05|511.2|504.5|511.23|504.53|510.75|504.05|57
1687927800000|2023-06-28 04:50:00|511.24|504.54|511.1|504.4|511.25|504.55|510.64|503.94|187
1687928100000|2023-06-28 04:55:00|511.05|504.35|511.3|504.6|511.55|504.85|511.05|504.35|125
1687928400000|2023-06-28 05:00:00|511.29|504.59|511.1|504.4|511.45|504.75|511|504.3|83
1687928700000|2023-06-28 05:05:00|511.09|504.39|510.09|503.39|511.1|504.4|509.89|503.19|217
1687929000000|2023-06-28 05:10:00|510.1|503.4|509.25|502.55|510.1|503.4|509|502.3|272
1687929300000|2023-06-28 05:15:00|509.22|502.52|510.5|503.8|510.64|503.94|509.22|502.52|262
1687929600000|2023-06-28 05:20:00|510.45|503.75|510.87|504.17|511|504.3|510.35|503.65|229
1687929900000|2023-06-28 05:25:00|510.9|504.2|511.75|505.05|511.8|505.1|510.8|504.1|197
1687930200000|2023-06-28 05:30:00|511.78|505.08|511.3|504.6|512|505.3|510.7|504|241
1687930500000|2023-06-28 05:35:00|511.25|504.55|511.73|505.03|511.8|505.1|511.24|504.54|204
1687930800000|2023-06-28 05:40:00|511.75|505.05|512|505.3|512.1|505.4|511.55|504.85|186
1687931100000|2023-06-28 05:45:00|512.03|505.33|512.6|505.9|512.7|506|512.03|505.33|68
1687931400000|2023-06-28 05:50:00|512.55|505.85|512.9|506.2|512.9|506.2|512.39|505.69|102
1687931700000|2023-06-28 05:55:00|512.85|506.15|513.05|506.35|513.05|506.35|512.34|505.64|81
1687932000000|2023-06-28 06:00:00|512.75|506.05|511.2|504.5|512.95|506.25|511.15|504.45|63
1687932300000|2023-06-28 06:05:00|511.1|504.4|510.15|503.45|511.1|504.4|508.6|501.9|433
1687932600000|2023-06-28 06:10:00|510.25|503.55|510.09|503.39|510.6|503.9|509.65|502.95|334
1687932900000|2023-06-28 06:15:00|510|503.3|511.8|505.1|512|505.3|509.8|503.1|314
1687933200000|2023-06-28 06:20:00|511.9|505.2|510.25|503.55|511.9|505.2|510|503.3|289
1687933500000|2023-06-28 06:25:00|510.2|503.5|510.1|503.4|511.05|504.35|509.9|503.2|227
1687933800000|2023-06-28 06:30:00|510.05|503.35|510.4|503.7|511|504.3|509.79|503.09|326
1687934100000|2023-06-28 06:35:00|510.3|503.6|509.68|502.98|510.5|503.8|509.48|502.78|194
1687934400000|2023-06-28 06:40:00|509.7|503|510.75|504.05|510.8|504.1|509.68|502.98|161
1687934700000|2023-06-28 06:45:00|510.73|504.03|510.4|503.7|510.8|504.1|510.35|503.65|71
1687935000000|2023-06-28 06:50:00|510.25|503.55|509.3|502.6|510.25|503.55|508.95|502.25|331
1687935300000|2023-06-28 06:55:00|509.4|502.7|508.7|502|509.4|502.7|508.1|501.4|408
1687935600000|2023-06-28 07:00:00|508.77|502.07|507.65|500.95|508.9|502.2|507.65|500.95|390
1687935900000|2023-06-28 07:05:00|507.63|500.93|507.55|500.85|508.35|501.65|507.2|500.5|340
1687936200000|2023-06-28 07:10:00|507.53|500.83|508.3|501.6|508.4|501.7|506.95|500.25|380
1687936500000|2023-06-28 07:15:00|508.28|501.58|507|500.3|508.65|501.95|506.85|500.15|335
1687936800000|2023-06-28 07:20:00|506.98|500.28|507.3|500.6|507.5|500.8|506.83|500.13|249
1687937100000|2023-06-28 07:25:00|507.28|500.58|506.38|499.68|507.8|501.1|505.27|498.57|430
1687937400000|2023-06-28 07:30:00|506.43|499.73|500.74|494.04|507.35|500.65|499.13|492.43|740
1687937700000|2023-06-28 07:35:00|500.85|494.15|502.2|495.5|502.65|495.95|499.5|492.8|830
1687938000000|2023-06-28 07:40:00|502.29|495.59|503.87|497.17|503.9|497.2|501.61|494.91|718
1687938300000|2023-06-28 07:45:00|503.86|497.16|503.55|496.85|503.9|497.2|501.35|494.65|697
1687938600000|2023-06-28 07:50:00|503.6|496.9|501.8|495.1|503.9|497.2|501.8|495.1|237
1687938900000|2023-06-28 07:55:00|501.75|495.05|500.65|493.95|502.45|495.75|500.52|493.82|433
1687939200000|2023-06-28 08:00:00|500.64|493.94|499.54|492.84|502.35|495.65|499.5|492.8|688
1687939500000|2023-06-28 08:05:00|499.55|492.85|501.2|494.5|501.65|494.95|499.45|492.75|532
1687939800000|2023-06-28 08:10:00|501.19|494.49|500.78|494.08|501.65|494.95|500.05|493.35|503
1687940100000|2023-06-28 08:15:00|500.8|494.1|502.1|495.4|502.35|495.65|500.6|493.9|428
1687940400000|2023-06-28 08:20:00|502.08|495.38|502|495.3|502.47|495.77|501.55|494.85|311
1687940700000|2023-06-28 08:25:00|501.95|495.25|502.2|495.5|502.67|495.97|501.8|495.1|259
1687941000000|2023-06-28 08:30:00|502.17|495.47|501.7|495|502.2|495.5|501.1|494.4|316
1687941300000|2023-06-28 08:35:00|501.67|494.97|501.1|494.4|501.7|495|501.1|494.4|175
1687941600000|2023-06-28 08:40:00|501.2|494.5|501.2|494.5|501.8|495.1|500.8|494.1|212
1687941900000|2023-06-28 08:45:00|501.15|494.45|501.4|494.7|501.4|494.7|500.8|494.1|63
1687942200000|2023-06-28 08:50:00|501.5|494.8|502.05|495.35|502.35|495.65|501.48|494.78|313
1687942500000|2023-06-28 08:55:00|502.15|495.45|502.67|495.97|502.95|496.25|502|495.3|258
1687942800000|2023-06-28 09:00:00|502.7|496|501.8|495.1|502.7|496|501.8|495.1|238
1687943100000|2023-06-28 09:05:00|501.65|494.95|502|495.3|502|495.3|501.5|494.8|158
1687943400000|2023-06-28 09:10:00|501.88|495.18|502.63|495.93|502.63|495.93|501.7|495|165
1687943700000|2023-06-28 09:15:00|502.7|496|503.05|496.35|503.3|496.6|502.5|495.8|186
1687944000000|2023-06-28 09:20:00|503.08|496.38|503.9|497.2|503.95|497.25|502.8|496.1|173
1687944300000|2023-06-28 09:25:00|503.85|497.15|504.8|498.1|504.85|498.15|503.85|497.15|249
1687944600000|2023-06-28 09:30:00|504.85|498.15|504.08|497.38|504.95|498.25|504.05|497.35|267
1687944900000|2023-06-28 09:35:00|504.11|497.41|503.9|497.2|504.3|497.6|503.63|496.93|146
1687945200000|2023-06-28 09:40:00|503.91|497.21|504.6|497.9|504.73|498.03|503.9|497.2|153
1687945500000|2023-06-28 09:45:00|504.55|497.85|503.5|496.8|504.65|497.95|503.5|496.8|205
1687945800000|2023-06-28 09:50:00|503.55|496.85|503.35|496.65|503.7|497|503.33|496.63|95
1687946100000|2023-06-28 09:55:00|503.4|496.7|503.45|496.75|503.9|497.2|503.3|496.6|162
1687946400000|2023-06-28 10:00:00|503.43|496.73|502.65|495.95|503.7|497|502.65|495.95|196
1687946700000|2023-06-28 10:05:00|502.68|495.98|502.6|495.9|503.15|496.45|502.28|495.58|193
1687947000000|2023-06-28 10:10:00|502.7|496|502.53|495.83|503.2|496.5|502.45|495.75|142
1687947300000|2023-06-28 10:15:00|502.55|495.85|502.95|496.25|503.55|496.85|502.5|495.8|88
1687947600000|2023-06-28 10:20:00|503|496.3|503.6|496.9|503.65|496.95|503|496.3|124
1687947900000|2023-06-28 10:25:00|503.65|496.95|503.65|496.95|503.9|497.2|503.65|496.95|32
1687948200000|2023-06-28 10:30:00|503.6|496.9|503.95|497.25|504.05|497.35|503.55|496.85|64
1687948500000|2023-06-28 10:35:00|503.93|497.23|502.98|496.28|503.95|497.25|502.85|496.15|237
1687948800000|2023-06-28 10:40:00|503|496.3|503.2|496.5|503.79|497.09|502.8|496.1|148
1687949100000|2023-06-28 10:45:00|503.23|496.53|503.25|496.55|503.45|496.75|502.95|496.25|112
1687949400000|2023-06-28 10:50:00|503.15|496.45|502.9|496.2|503.25|496.55|502.8|496.1|105
1687949700000|2023-06-28 10:55:00|502.95|496.25|503.1|496.4|503.15|496.45|502.85|496.15|81
1687950000000|2023-06-28 11:00:00|503.2|496.5|503|496.3|504|497.3|502.98|496.28|168
1687950300000|2023-06-28 11:05:00|502.98|496.28|503.55|496.85|503.7|497|502.95|496.25|72
1687950600000|2023-06-28 11:10:00|503.6|496.9|503.33|496.63|503.65|496.95|503.1|496.4|104
1687950900000|2023-06-28 11:15:00|503.35|496.65|502.95|496.25|503.55|496.85|502.95|496.25|162
1687951200000|2023-06-28 11:20:00|502.94|496.24|502.35|495.65|502.95|496.25|502.35|495.65|127
1687951500000|2023-06-28 11:25:00|502.4|495.7|502.45|495.75|502.55|495.85|502.2|495.5|173
1687951800000|2023-06-28 11:30:00|502.35|495.65|502.2|495.5|502.45|495.75|501.58|494.88|257
1687952100000|2023-06-28 11:35:00|502.26|495.56|502.45|495.75|502.55|495.85|501.8|495.1|284
1687952400000|2023-06-28 11:40:00|502.43|495.73|502.68|495.98|502.69|495.99|502.4|495.7|203
1687952700000|2023-06-28 11:45:00|502.7|496|503.35|496.65|503.55|496.85|502.65|495.95|194
1687953000000|2023-06-28 11:50:00|503.33|496.63|502.35|495.65|503.45|496.75|501.59|494.89|232
1687953300000|2023-06-28 11:55:00|502.33|495.63|501.8|495.1|502.65|495.95|501.5|494.8|249
1687953600000|2023-06-28 12:00:00|501.83|495.13|502.05|495.35|502.25|495.55|501.6|494.9|363
1687953900000|2023-06-28 12:05:00|502|495.3|502.48|495.78|502.55|495.85|501.6|494.9|327
1687954200000|2023-06-28 12:10:00|502.5|495.8|502.9|496.2|502.9|496.2|502.13|495.43|264
1687954500000|2023-06-28 12:15:00|502.88|496.18|502.5|495.8|503.4|496.7|502.5|495.8|258
1687954800000|2023-06-28 12:20:00|502.6|495.9|502.4|495.7|502.65|495.95|501.05|494.35|312
1687955100000|2023-06-28 12:25:00|502.45|495.75|504.7|498|505.1|498.4|502.35|495.65|280
1687955400000|2023-06-28 12:30:00|504.72|498.02|504.5|497.8|504.75|498.05|503.45|496.75|301
1687955700000|2023-06-28 12:35:00|504.45|497.75|503.04|496.34|504.5|497.8|502.25|495.55|477
1687956000000|2023-06-28 12:40:00|503.03|496.33|503.18|496.48|503.9|497.2|502.35|495.65|582
1687956300000|2023-06-28 12:45:00|503.23|496.53|503.5|496.8|504.25|497.55|503.1|496.4|325
1687956600000|2023-06-28 12:50:00|503.46|496.76|501.39|494.69|503.5|496.8|501|494.3|223
1687956900000|2023-06-28 12:55:00|501.4|494.7|500.55|493.85|501.58|494.88|500.45|493.75|482
1687957200000|2023-06-28 13:00:00|500.6|493.9|499.65|492.95|502.44|495.74|499.65|492.95|477
1687957500000|2023-06-28 13:05:00|499.78|493.08|499.85|493.15|500.55|493.85|498.9|492.2|532
1687957800000|2023-06-28 13:10:00|499.9|493.2|501.75|495.05|501.9|495.2|499.85|493.15|456
1687958100000|2023-06-28 13:15:00|501.78|495.08|502.5|495.8|502.7|496|501.35|494.65|376
1687958400000|2023-06-28 13:20:00|502.51|495.81|503.95|497.25|504.22|497.52|502.43|495.73|380
1687958700000|2023-06-28 13:25:00|503.9|497.2|504.3|497.6|504.55|497.85|503.85|497.15|299
1687959000000|2023-06-28 13:30:00|504.31|497.61|504.9|498.2|505.03|498.33|504.31|497.61|362
1687959300000|2023-06-28 13:35:00|504.85|498.15|505.35|498.65|505.65|498.95|504.35|497.65|281
1687959600000|2023-06-28 13:40:00|505.25|498.55|505.05|498.35|506.15|499.45|505.03|498.33|348
1687959900000|2023-06-28 13:45:00|504.95|498.25|503.44|496.74|505.35|498.65|502.64|495.94|602
1687960200000|2023-06-28 13:50:00|503.35|496.65|502.9|496.2|504.4|497.7|502.6|495.9|521
1687960500000|2023-06-28 13:55:00|502.85|496.15|502.15|495.45|503.75|497.05|501.9|495.2|586
1687960800000|2023-06-28 14:00:00|502.1|495.4|501.7|495|503.95|497.25|501.65|494.95|558
1687961100000|2023-06-28 14:05:00|501.73|495.03|502.38|495.68|502.6|495.9|501.14|494.44|511
1687961400000|2023-06-28 14:10:00|502.4|495.7|502.07|495.37|502.85|496.15|501.35|494.65|445
1687961700000|2023-06-28 14:15:00|502.1|495.4|503.1|496.4|503.44|496.74|502|495.3|396
1687962000000|2023-06-28 14:20:00|503.15|496.45|502.87|496.17|503.9|497.2|502.85|496.15|344
1687962300000|2023-06-28 14:25:00|502.85|496.15|503.05|496.35|503.15|496.45|502.65|495.95|159
1687962600000|2023-06-28 14:30:00|503.1|496.4|505.35|498.65|505.46|498.76|502.25|495.55|380
1687962900000|2023-06-28 14:35:00|505.37|498.67|506.7|500|507.26|500.56|505.25|498.55|520
1687963200000|2023-06-28 14:40:00|506.85|500.15|506.4|499.7|507.2|500.5|505.65|498.95|417
1687963500000|2023-06-28 14:45:00|506.45|499.75|505.64|498.94|506.55|499.85|504.95|498.25|289
1687963800000|2023-06-28 14:50:00|505.65|498.95|505.43|498.73|505.65|498.95|504.5|497.8|400
1687964100000|2023-06-28 14:55:00|505.4|498.7|503.1|496.4|505.4|498.7|502.95|496.25|262
1687964400000|2023-06-28 15:00:00|503.25|496.55|503.45|496.75|503.85|497.15|502.85|496.15|384
1687964700000|2023-06-28 15:05:00|503.5|496.8|504.8|498.1|505.2|498.5|503.5|496.8|400
1687965000000|2023-06-28 15:10:00|504.85|498.15|503.8|497.1|505.25|498.55|503.6|496.9|463
1687965300000|2023-06-28 15:15:00|503.75|497.05|504.5|497.8|504.9|498.2|503.75|497.05|271
1687965600000|2023-06-28 15:20:00|504.45|497.75|504.75|498.05|504.94|498.24|504.23|497.53|275
1687965900000|2023-06-28 15:25:00|504.7|498|504.3|497.6|504.7|498|504.2|497.5|202
1687966200000|2023-06-28 15:30:00|504.25|497.55|504.5|497.8|504.8|498.1|504.2|497.5|209
1687966500000|2023-06-28 15:35:00|504.45|497.75|504.8|498.1|505.35|498.65|504.39|497.69|274
1687966800000|2023-06-28 15:40:00|504.9|498.2|504.7|498|505.3|498.6|504.3|497.6|281
1687967100000|2023-06-28 15:45:00|504.65|497.95|503.8|497.1|504.95|498.25|503.7|497|235
1687967400000|2023-06-28 15:50:00|503.79|497.09|504.2|497.5|504.25|497.55|503.6|496.9|289
1687967700000|2023-06-28 15:55:00|504.25|497.55|503.7|497|504.3|497.6|503.65|496.95|147
1687968000000|2023-06-28 16:00:00|503.69|496.99|504.19|497.49|504.35|497.65|503.45|496.75|219
1687968300000|2023-06-28 16:05:00|504.2|497.5|503.7|497|504.2|497.5|503.05|496.35|226
1687968600000|2023-06-28 16:10:00|503.6|496.9|504.25|497.55|504.5|497.8|503.45|496.75|239
1687968900000|2023-06-28 16:15:00|504.3|497.6|502.75|496.05|504.33|497.63|502.28|495.58|374
1687969200000|2023-06-28 16:20:00|502.8|496.1|503.45|496.75|503.6|496.9|502.75|496.05|241
1687969500000|2023-06-28 16:25:00|503.4|496.7|503.15|496.45|503.55|496.85|502.3|495.6|264
1687969800000|2023-06-28 16:30:00|503.18|496.48|501.95|495.25|503.25|496.55|501.84|495.14|271
1687970100000|2023-06-28 16:35:00|501.8|495.1|501.75|495.05|502.2|495.5|501.44|494.74|290
1687970400000|2023-06-28 16:40:00|501.78|495.08|501.75|495.05|502.43|495.73|501.4|494.7|188
1687970700000|2023-06-28 16:45:00|501.74|495.04|502.05|495.35|502.75|496.05|501.5|494.8|214
1687971000000|2023-06-28 16:50:00|502.1|495.4|502.38|495.68|502.5|495.8|501.85|495.15|227
1687971300000|2023-06-28 16:55:00|502.35|495.65|501.15|494.45|502.35|495.65|501.15|494.45|274
1687971600000|2023-06-28 17:00:00|501.2|494.5|500.44|493.74|501.5|494.8|500.2|493.5|279
1687971900000|2023-06-28 17:05:00|500.45|493.75|497.15|490.45|501|494.3|496.85|490.15|703
1687972200000|2023-06-28 17:10:00|497.1|490.4|497.8|491.1|498.3|491.6|495.9|489.2|652
1687972500000|2023-06-28 17:15:00|497.85|491.15|498.1|491.4|498.13|491.43|496.35|489.65|618
1687972800000|2023-06-28 17:20:00|498.15|491.45|498.21|491.51|498.55|491.85|497.54|490.84|404
1687973100000|2023-06-28 17:25:00|498.25|491.55|499.22|492.52|499.3|492.6|498.25|491.55|226
1687973400000|2023-06-28 17:30:00|499.27|492.57|498.75|492.05|499.54|492.84|498.45|491.75|356
1687973700000|2023-06-28 17:35:00|498.78|492.08|498.15|491.45|498.85|492.15|495.95|489.25|507
1687974000000|2023-06-28 17:40:00|498.1|491.4|497.05|490.35|498.15|491.45|496.95|490.25|403
1687974300000|2023-06-28 17:45:00|497.1|490.4|496.83|490.13|497.45|490.75|495.77|489.07|352
1687974600000|2023-06-28 17:50:00|496.8|490.1|496.85|490.15|497.01|490.31|495.65|488.95|370
1687974900000|2023-06-28 17:55:00|496.87|490.17|496.59|489.89|497.15|490.45|496.35|489.65|236
1687975200000|2023-06-28 18:00:00|496.63|489.93|497.75|491.05|497.9|491.2|495.95|489.25|350
1687975500000|2023-06-28 18:05:00|497.7|491|496.85|490.15|497.7|491|496.29|489.59|301
1687975800000|2023-06-28 18:10:00|496.83|490.13|497.3|490.6|497.4|490.7|496.75|490.05|323
1687976100000|2023-06-28 18:15:00|497.35|490.65|497.65|490.95|497.85|491.15|497.2|490.5|257
1687976400000|2023-06-28 18:20:00|497.6|490.9|498|491.3|498.1|491.4|497.35|490.65|223
1687976700000|2023-06-28 18:25:00|497.95|491.25|497.6|490.9|497.98|491.28|497.1|490.4|200
1687977000000|2023-06-28 18:30:00|497.55|490.85|497.3|490.6|497.7|491|496.95|490.25|130
1687977300000|2023-06-28 18:35:00|497.25|490.55|497.45|490.75|497.69|490.99|497.2|490.5|167
1687977600000|2023-06-28 18:40:00|497.4|490.7|497.3|490.6|497.9|491.2|497.3|490.6|159
1687977900000|2023-06-28 18:45:00|497.33|490.63|497.35|490.65|497.45|490.75|496.95|490.25|130
1687978200000|2023-06-28 18:50:00|497.25|490.55|496.65|489.95|497.25|490.55|496.45|489.75|102
1687978500000|2023-06-28 18:55:00|496.6|489.9|495.6|488.9|496.6|489.9|495.58|488.88|118
1687978800000|2023-06-28 19:00:00|495.66|488.96|495.9|489.2|495.95|489.25|495.02|488.32|106
1687979100000|2023-06-28 19:05:00|495.95|489.25|495.5|488.8|495.95|489.25|495.45|488.75|115
1687979400000|2023-06-28 19:10:00|495.45|488.75|495.85|489.15|496.09|489.39|495.2|488.5|225
1687979700000|2023-06-28 19:15:00|495.8|489.1|496.88|490.18|496.97|490.27|495.65|488.95|223
1687980000000|2023-06-28 19:20:00|496.86|490.16|496.55|489.85|497|490.3|496.1|489.4|174
1687980300000|2023-06-28 19:25:00|496.57|489.87|489.63|482.93|496.57|489.87|489.3|482.6|632
1687980600000|2023-06-28 19:30:00|489.73|483.03|486.5|479.8|489.94|483.24|478.65|471.95|978
1687980900000|2023-06-28 19:35:00|486.58|479.88|486.97|480.27|487.1|480.4|484.88|478.18|849
1687981200000|2023-06-28 19:40:00|487.02|480.32|486.8|480.1|487.5|480.8|485.3|478.6|752
1687981500000|2023-06-28 19:45:00|486.79|480.09|489.9|483.2|490.05|483.35|486.03|479.33|688
1687981800000|2023-06-28 19:50:00|489.85|483.15|490.8|484.1|491.25|484.55|489.05|482.35|564
1687982100000|2023-06-28 19:55:00|490.87|484.17|490.8|484.1|491.6|484.9|490.47|483.77|438
1687982400000|2023-06-28 20:00:00|490.85|484.15|490.51|483.81|491.28|484.58|489.75|483.05|466
1687982700000|2023-06-28 20:05:00|490.52|483.82|488.5|481.8|490.6|483.9|487.85|481.15|544
1687983000000|2023-06-28 20:10:00|488.47|481.77|488.95|482.25|489.26|482.56|488.37|481.67|356
1687983300000|2023-06-28 20:15:00|489|482.3|489.25|482.55|490.11|483.41|488.24|481.54|394
1687983600000|2023-06-28 20:20:00|489.2|482.5|489.75|483.05|490.36|483.66|488.95|482.25|297
1687983900000|2023-06-28 20:25:00|489.78|483.08|490.79|484.09|490.84|484.14|489.6|482.9|202
1687984200000|2023-06-28 20:30:00|490.76|484.06|491.95|485.25|491.95|485.25|490.53|483.83|191
1687984500000|2023-06-28 20:35:00|492|485.3|491.45|484.75|492.35|485.65|491.45|484.75|121
1687984800000|2023-06-28 20:40:00|491.5|484.8|492.5|485.8|492.5|485.8|491.45|484.75|171
1687985100000|2023-06-28 20:45:00|492.51|485.81|492.65|485.95|492.9|486.2|492.05|485.35|291
1687985400000|2023-06-28 20:50:00|492.64|485.94|492.3|485.6|492.95|486.25|491.92|485.22|120
1687985700000|2023-06-28 20:55:00|492.25|485.55|492.16|485.46|492.3|485.6|491.35|484.65|197
1687986000000|2023-06-28 21:00:00|492.2|485.5|493|486.3|493.07|486.37|492.17|485.47|156
1687986300000|2023-06-28 21:05:00|492.97|486.27|491.82|485.12|492.97|486.27|491.8|485.1|174
1687986600000|2023-06-28 21:10:00|491.8|485.1|491.43|484.73|491.8|485.1|490.86|484.16|274
1687986900000|2023-06-28 21:15:00|491.4|484.7|492.45|485.75|492.6|485.9|491.11|484.41|167
1687987200000|2023-06-28 21:20:00|492.37|485.67|492.3|485.6|492.5|485.8|492|485.3|108
1687987500000|2023-06-28 21:25:00|492.29|485.59|492.02|485.32|492.3|485.6|491.54|484.84|99
1687987800000|2023-06-28 21:30:00|492.03|485.33|492.05|485.35|492.37|485.67|492.03|485.33|102
1687988100000|2023-06-28 21:35:00|492.01|485.31|492.7|486|493|486.3|491.56|484.86|236
1687988400000|2023-06-28 21:40:00|492.67|485.97|491.74|485.04|492.67|485.97|491.72|485.02|197
1687988700000|2023-06-28 21:45:00|491.76|485.06|492.16|485.46|492.17|485.47|491.72|485.02|154
1687989000000|2023-06-28 21:50:00|492.15|485.45|491.82|485.12|492.19|485.49|491.74|485.04|46
1687989300000|2023-06-28 21:55:00|491.8|485.1|491.85|485.15|492.24|485.54|491.75|485.05|95
1687989600000|2023-06-28 22:00:00|491.8|485.1|492.35|485.65|492.4|485.7|491.45|484.75|193
1687989900000|2023-06-28 22:05:00|492.33|485.63|492.65|485.95|492.73|486.03|491.95|485.25|85
1687990200000|2023-06-28 22:10:00|492.7|486|492.95|486.25|493|486.3|492.55|485.85|115
1687990500000|2023-06-28 22:15:00|493|486.3|493.65|486.95|493.65|486.95|492.75|486.05|177
1687990800000|2023-06-28 22:20:00|493.7|487|492.65|485.95|493.7|487|492.15|485.45|87
1687991100000|2023-06-28 22:25:00|492.5|485.8|492.75|486.05|492.95|486.25|492.4|485.7|109
1687991400000|2023-06-28 22:30:00|492.8|486.1|492.85|486.15|493.05|486.35|492.45|485.75|123
1687991700000|2023-06-28 22:35:00|492.8|486.1|492.6|485.9|492.98|486.28|492.25|485.55|141
1687992000000|2023-06-28 22:40:00|492.5|485.8|492.45|485.75|493.1|486.4|492.2|485.5|64
1687992300000|2023-06-28 22:45:00|492.4|485.7|492.35|485.65|492.95|486.25|492.15|485.45|221
1687992600000|2023-06-28 22:50:00|492.43|485.73|493.05|486.35|493.13|486.43|492.43|485.73|71
1687992900000|2023-06-28 22:55:00|492.95|486.25|492.6|485.9|493.64|486.94|492.6|485.9|105
1687993200000|2023-06-28 23:00:00|492.65|485.95|492.05|485.35|493.7|487|492.05|485.35|91
1687993500000|2023-06-28 23:05:00|492.06|485.36|493.1|486.4|493.5|486.8|491.9|485.2|239
1687993800000|2023-06-28 23:10:00|493.15|486.45|494.05|487.35|494.26|487.56|493.15|486.45|239
1687994100000|2023-06-28 23:15:00|494.13|487.43|493.45|486.75|494.35|487.65|493.2|486.5|221
1687994400000|2023-06-28 23:20:00|493.4|486.7|493.35|486.65|493.45|486.75|492.63|485.93|140
1687994700000|2023-06-28 23:25:00|493.3|486.6|493.55|486.85|493.55|486.85|492.78|486.08|130
1687995000000|2023-06-28 23:30:00|493.5|486.8|493.03|486.33|494.05|487.35|493|486.3|153
1687995300000|2023-06-28 23:35:00|493.05|486.35|492.06|485.36|493.05|486.35|492.04|485.34|217
1687995600000|2023-06-28 23:40:00|492.05|485.35|491.35|484.65|492.09|485.39|491.25|484.55|169
1687995900000|2023-06-28 23:45:00|491.38|484.68|491.75|485.05|491.75|485.05|491.25|484.55|96
1687996200000|2023-06-28 23:50:00|491.7|485|491.35|484.65|491.95|485.25|491|484.3|93
1687996500000|2023-06-28 23:55:00|491.4|484.7|491.33|484.63|491.5|484.8|490.85|484.15|96
1687996800000|2023-06-29 00:00:00|491.4|484.7|492.85|486.15|492.85|486.15|491.05|484.35|255
1687997100000|2023-06-29 00:05:00|492.8|486.1|491.7|485|493.04|486.34|491.65|484.95|236
1687997400000|2023-06-29 00:10:00|491.65|484.95|492.25|485.55|492.8|486.1|491.4|484.7|239
1687997700000|2023-06-29 00:15:00|492.33|485.63|492.14|485.44|492.39|485.69|491.75|485.05|170
1687998000000|2023-06-29 00:20:00|492.17|485.47|492.9|486.2|493.49|486.79|492.05|485.35|234
1687998300000|2023-06-29 00:25:00|492.85|486.15|492.95|486.25|492.96|486.26|492.05|485.35|267
1687998600000|2023-06-29 00:30:00|492.92|486.22|493.5|486.8|493.5|486.8|492.75|486.05|84
1687998900000|2023-06-29 00:35:00|493.45|486.75|492.35|485.65|493.5|486.8|491.8|485.1|130
1687999200000|2023-06-29 00:40:00|492.25|485.55|492.3|485.6|492.85|486.15|492.05|485.35|214
1687999500000|2023-06-29 00:45:00|492.28|485.58|491.15|484.45|492.46|485.76|491.1|484.4|119
1687999800000|2023-06-29 00:50:00|491.1|484.4|491.05|484.35|491.25|484.55|490.35|483.65|232
1688000100000|2023-06-29 00:55:00|491.1|484.4|491.86|485.16|491.86|485.16|491.05|484.35|159
1688000400000|2023-06-29 01:00:00|491.81|485.11|493.45|486.75|493.6|486.9|491.55|484.85|200
1688000700000|2023-06-29 01:05:00|493.46|486.76|494.9|488.2|495.15|488.45|493.46|486.76|236
1688001000000|2023-06-29 01:10:00|494.93|488.23|495.65|488.95|495.69|488.99|494.66|487.96|205
1688001300000|2023-06-29 01:15:00|495.67|488.97|497.2|490.5|497.2|490.5|495.36|488.66|233
1688001600000|2023-06-29 01:20:00|497.15|490.45|497.12|490.42|497.46|490.76|496.77|490.07|178
1688001900000|2023-06-29 01:25:00|497.07|490.37|496.99|490.29|497.7|491|496.93|490.23|153
1688002200000|2023-06-29 01:30:00|497.04|490.34|496.43|489.73|497.04|490.34|495.77|489.07|180
1688002500000|2023-06-29 01:35:00|496.45|489.75|496.15|489.45|496.88|490.18|495.85|489.15|140
1688002800000|2023-06-29 01:40:00|496.11|489.41|495.4|488.7|496.15|489.45|495.33|488.63|88
1688003100000|2023-06-29 01:45:00|495.3|488.6|494.9|488.2|495.4|488.7|494.25|487.55|126
1688003400000|2023-06-29 01:50:00|494.85|488.15|494.7|488|494.9|488.2|494.18|487.48|185
1688003700000|2023-06-29 01:55:00|494.66|487.96|494.5|487.8|494.95|488.25|494.25|487.55|132
1688004000000|2023-06-29 02:00:00|494.4|487.7|493.79|487.09|494.5|487.8|493.79|487.09|163
1688004300000|2023-06-29 02:05:00|493.8|487.1|494|487.3|494.1|487.4|493.5|486.8|132
1688004600000|2023-06-29 02:10:00|493.96|487.26|493.75|487.05|494.25|487.55|493.5|486.8|177
1688004900000|2023-06-29 02:15:00|493.8|487.1|493.35|486.65|493.97|487.27|493.3|486.6|123
1688005200000|2023-06-29 02:20:00|493.38|486.68|494.16|487.46|494.34|487.64|493.15|486.45|237
1688005500000|2023-06-29 02:25:00|494.15|487.45|494.35|487.65|494.45|487.75|494.01|487.31|92
1688005800000|2023-06-29 02:30:00|494.3|487.6|494.8|488.1|494.9|488.2|494.25|487.55|161
1688006100000|2023-06-29 02:35:00|494.83|488.13|493.25|486.55|494.9|488.2|493.25|486.55|150
1688006400000|2023-06-29 02:40:00|493.35|486.65|493.32|486.62|493.64|486.94|492.95|486.25|173
1688006700000|2023-06-29 02:45:00|493.34|486.64|493.65|486.95|493.99|487.29|493.05|486.35|169
1688007000000|2023-06-29 02:50:00|493.73|487.03|493.73|487.03|494.18|487.48|493.45|486.75|195
1688007300000|2023-06-29 02:55:00|493.7|487|494.45|487.75|494.5|487.8|493.7|487|116
1688007600000|2023-06-29 03:00:00|494.5|487.8|493.75|487.05|494.55|487.85|493.35|486.65|146
1688007900000|2023-06-29 03:05:00|493.7|487|494.9|488.2|494.9|488.2|493.6|486.9|156
1688008200000|2023-06-29 03:10:00|494.85|488.15|494.85|488.15|495.25|488.55|494.6|487.9|139
1688008500000|2023-06-29 03:15:00|494.9|488.2|495.05|488.35|495.1|488.4|494.55|487.85|74
1688008800000|2023-06-29 03:20:00|495|488.3|495.69|488.99|495.69|488.99|494.95|488.25|28
1688009100000|2023-06-29 03:25:00|495.65|488.95|496.35|489.65|496.35|489.65|495.61|488.91|172
1688009400000|2023-06-29 03:30:00|496.25|489.55|496.32|489.62|496.7|490|496.15|489.45|99
1688009700000|2023-06-29 03:35:00|496.3|489.6|495.58|488.88|496.4|489.7|495.5|488.8|149
1688010000000|2023-06-29 03:40:00|495.6|488.9|495.05|488.35|495.75|489.05|495.05|488.35|112
1688010300000|2023-06-29 03:45:00|495.08|488.38|495.05|488.35|495.3|488.6|494.7|488|180
1688010600000|2023-06-29 03:50:00|495|488.3|495.35|488.65|495.45|488.75|494.85|488.15|87
1688010900000|2023-06-29 03:55:00|495.3|488.6|495.1|488.4|495.35|488.65|494.85|488.15|60
1688011200000|2023-06-29 04:00:00|495.15|488.45|495.65|488.95|495.69|488.99|494.67|487.97|187
1688011500000|2023-06-29 04:05:00|495.6|488.9|496.6|489.9|496.6|489.9|495.6|488.9|96
1688011800000|2023-06-29 04:10:00|496.55|489.85|496.2|489.5|496.65|489.95|496.05|489.35|17
1688012100000|2023-06-29 04:15:00|496.25|489.55|495.15|488.45|496.35|489.65|495.05|488.35|47
1688012400000|2023-06-29 04:20:00|495.24|488.54|494.85|488.15|495.31|488.61|494.75|488.05|106
1688012700000|2023-06-29 04:25:00|494.8|488.1|495.18|488.48|495.65|488.95|494.8|488.1|88
1688013000000|2023-06-29 04:30:00|495.22|488.52|495.45|488.75|495.74|489.04|495.15|488.45|192
1688013300000|2023-06-29 04:35:00|495.48|488.78|496.25|489.55|496.6|489.9|495.48|488.78|125
1688013600000|2023-06-29 04:40:00|496.32|489.62|496.45|489.75|496.85|490.15|496.25|489.55|133
1688013900000|2023-06-29 04:45:00|496.47|489.77|496.35|489.65|496.6|489.9|496.3|489.6|87
1688014200000|2023-06-29 04:50:00|496.23|489.53|496.27|489.57|496.3|489.6|495.75|489.05|92
1688014500000|2023-06-29 04:55:00|496.25|489.55|496.27|489.57|496.97|490.27|496.18|489.48|142
1688014800000|2023-06-29 05:00:00|496.2|489.5|496.4|489.7|496.4|489.7|495.9|489.2|97
1688015100000|2023-06-29 05:05:00|496.38|489.68|497.1|490.4|497.18|490.48|496.38|489.68|128
1688015400000|2023-06-29 05:10:00|497.07|490.37|496.8|490.1|497.15|490.45|496.6|489.9|83
1688015700000|2023-06-29 05:15:00|496.78|490.08|496.85|490.15|497.15|490.45|496.6|489.9|108
1688016000000|2023-06-29 05:20:00|496.9|490.2|496.65|489.95|497.35|490.65|496.25|489.55|102
1688016300000|2023-06-29 05:25:00|496.63|489.93|496.75|490.05|496.96|490.26|496.3|489.6|148
1688016600000|2023-06-29 05:30:00|496.73|490.03|496.3|489.6|496.75|490.05|495.65|488.95|172
1688016900000|2023-06-29 05:35:00|496.35|489.65|496.35|489.65|496.49|489.79|496.15|489.45|109
1688017200000|2023-06-29 05:40:00|496.4|489.7|496.35|489.65|496.69|489.99|496.15|489.45|102
1688017500000|2023-06-29 05:45:00|496.33|489.63|496.05|489.35|496.33|489.63|495.95|489.25|77
1688017800000|2023-06-29 05:50:00|496.12|489.42|496.3|489.6|496.45|489.75|495.95|489.25|90
1688018100000|2023-06-29 05:55:00|496.25|489.55|496.2|489.5|496.25|489.55|495.9|489.2|89
1688018400000|2023-06-29 06:00:00|496.25|489.55|496.7|490|496.76|490.06|496.05|489.35|84
1688018700000|2023-06-29 06:05:00|496.81|490.11|497|490.3|497.27|490.57|496.65|489.95|88
1688019000000|2023-06-29 06:10:00|496.95|490.25|497.2|490.5|497.2|490.5|496.77|490.07|89
1688019300000|2023-06-29 06:15:00|497.25|490.55|496.86|490.16|497.25|490.55|496.55|489.85|151
1688019600000|2023-06-29 06:20:00|496.8|490.1|496.7|490|497.1|490.4|496.6|489.9|62
1688019900000|2023-06-29 06:25:00|496.65|489.95|496.3|489.6|496.8|490.1|496.25|489.55|85
1688020200000|2023-06-29 06:30:00|496.25|489.55|496.66|489.96|496.66|489.96|496.15|489.45|63
1688020500000|2023-06-29 06:35:00|496.65|489.95|496.8|490.1|496.85|490.15|496.5|489.8|38
1688020800000|2023-06-29 06:40:00|496.85|490.15|496.55|489.85|497.2|490.5|496.55|489.85|73
1688021100000|2023-06-29 06:45:00|496.6|489.9|496.35|489.65|496.6|489.9|496.25|489.55|52
1688021400000|2023-06-29 06:50:00|496.25|489.55|496.15|489.45|496.28|489.58|495.95|489.25|58
1688021700000|2023-06-29 06:55:00|496.1|489.4|495.75|489.05|496.25|489.55|495.75|489.05|60
1688022000000|2023-06-29 07:00:00|495.7|489|495.6|488.9|496|489.3|495.2|488.5|81
1688022300000|2023-06-29 07:05:00|495.65|488.95|496.93|490.23|497.05|490.35|495.65|488.95|225
1688022600000|2023-06-29 07:10:00|496.9|490.2|498.4|491.7|498.5|491.8|496.75|490.05|224
1688022900000|2023-06-29 07:15:00|498.48|491.78|496.4|489.7|498.6|491.9|495.98|489.28|408
1688023200000|2023-06-29 07:20:00|496.45|489.75|497.2|490.5|497.3|490.6|496.37|489.67|191
1688023500000|2023-06-29 07:25:00|497.25|490.55|497.7|491|497.75|491.05|497.1|490.4|197
1688023800000|2023-06-29 07:30:00|497.73|491.03|497.9|491.2|497.9|491.2|497.23|490.53|157
1688024100000|2023-06-29 07:35:00|497.95|491.25|497.9|491.2|498.3|491.6|497.9|491.2|103
1688024400000|2023-06-29 07:40:00|497.75|491.05|497.75|491.05|497.85|491.15|497.4|490.7|97
1688024700000|2023-06-29 07:45:00|497.7|491|497.6|490.9|498.5|491.8|497.45|490.75|118
1688025000000|2023-06-29 07:50:00|497.55|490.85|497.85|491.15|498.5|491.8|497.5|490.8|130
1688025300000|2023-06-29 07:55:00|497.8|491.1|497.2|490.5|498.2|491.5|497.1|490.4|159
1688025600000|2023-06-29 08:00:00|497.25|490.55|497.5|490.8|497.8|491.1|496.65|489.95|342
1688025900000|2023-06-29 08:05:00|497.6|490.9|497.78|491.08|497.8|491.1|496.9|490.2|202
1688026200000|2023-06-29 08:10:00|497.8|491.1|497.5|490.8|497.9|491.2|497.45|490.75|81
1688026500000|2023-06-29 08:15:00|497.45|490.75|497.75|491.05|498.1|491.4|497.45|490.75|243
1688026800000|2023-06-29 08:20:00|497.8|491.1|497.6|490.9|498.1|491.4|497.25|490.55|240
1688027100000|2023-06-29 08:25:00|497.55|490.85|497.7|491|497.75|491.05|497.35|490.65|195
1688027400000|2023-06-29 08:30:00|497.81|491.11|497.1|490.4|497.85|491.15|496.85|490.15|363
1688027700000|2023-06-29 08:35:00|497.05|490.35|496.6|489.9|497.1|490.4|496.5|489.8|211
1688028000000|2023-06-29 08:40:00|496.45|489.75|496.45|489.75|496.6|489.9|496.29|489.59|36
1688028300000|2023-06-29 08:45:00|496.5|489.8|496.15|489.45|496.6|489.9|496|489.3|188
1688028600000|2023-06-29 08:50:00|496.2|489.5|496.05|489.35|496.4|489.7|495.65|488.95|214
1688028900000|2023-06-29 08:55:00|496.08|489.38|496.95|490.25|497.09|490.39|496.05|489.35|218
1688029200000|2023-06-29 09:00:00|497|490.3|496.65|489.95|497.1|490.4|496.15|489.45|163
1688029500000|2023-06-29 09:05:00|496.73|490.03|497.45|490.75|497.5|490.8|496.65|489.95|285
1688029800000|2023-06-29 09:10:00|497.5|490.8|497.4|490.7|498.37|491.67|497.35|490.65|224
1688030100000|2023-06-29 09:15:00|497.35|490.65|497.9|491.2|498.8|492.1|497.25|490.55|214
1688030400000|2023-06-29 09:20:00|498|491.3|499.5|492.8|499.6|492.9|497.95|491.25|260
1688030700000|2023-06-29 09:25:00|499.45|492.75|498.73|492.03|499.5|492.8|498.4|491.7|238
1688031000000|2023-06-29 09:30:00|498.78|492.08|498.03|491.33|498.95|492.25|497.85|491.15|235
1688031300000|2023-06-29 09:35:00|497.95|491.25|498.25|491.55|498.8|492.1|497.95|491.25|199
1688031600000|2023-06-29 09:40:00|498.2|491.5|498.3|491.6|498.65|491.95|498.1|491.4|194
1688031900000|2023-06-29 09:45:00|498.33|491.63|498.1|491.4|498.9|492.2|497.75|491.05|270
1688032200000|2023-06-29 09:50:00|498.15|491.45|498.65|491.95|498.75|492.05|497.95|491.25|125
1688032500000|2023-06-29 09:55:00|498.7|492|498.45|491.75|498.8|492.1|498.35|491.65|16
1688032800000|2023-06-29 10:00:00|498.35|491.65|497.15|490.45|498.35|491.65|497.15|490.45|126
1688033100000|2023-06-29 10:05:00|497.14|490.44|497.35|490.65|498.2|491.5|497.05|490.35|143
1688033400000|2023-06-29 10:10:00|497.3|490.6|499.13|492.43|499.6|492.9|497.25|490.55|374
1688033700000|2023-06-29 10:15:00|499.05|492.35|500.26|493.56|500.3|493.6|498.85|492.15|518
1688034000000|2023-06-29 10:20:00|500.3|493.6|501.12|494.42|501.2|494.5|500.25|493.55|468
1688034300000|2023-06-29 10:25:00|501.1|494.4|501.3|494.6|501.95|495.25|500.3|493.6|662
1688034600000|2023-06-29 10:30:00|501.25|494.55|501.15|494.45|501.7|495|500.05|493.35|557
1688034900000|2023-06-29 10:35:00|501.25|494.55|500.2|493.5|501.25|494.55|499.85|493.15|562
1688035200000|2023-06-29 10:40:00|500.1|493.4|501.15|494.45|501.6|494.9|500.03|493.33|376
1688035500000|2023-06-29 10:45:00|501.25|494.55|500|493.3|501.36|494.66|499.25|492.55|470
1688035800000|2023-06-29 10:50:00|499.98|493.28|501.35|494.65|501.5|494.8|499.85|493.15|281
1688036100000|2023-06-29 10:55:00|501.4|494.7|501.9|495.2|502.05|495.35|500.65|493.95|196
1688036400000|2023-06-29 11:00:00|501.85|495.15|500.73|494.03|502.35|495.65|500.2|493.5|473
1688036700000|2023-06-29 11:05:00|500.74|494.04|501.5|494.8|502|495.3|500.7|494|322
1688037000000|2023-06-29 11:10:00|501.55|494.85|502.3|495.6|502.3|495.6|501.5|494.8|230
1688037300000|2023-06-29 11:15:00|502.35|495.65|502.25|495.55|502.65|495.95|502.1|495.4|255
1688037600000|2023-06-29 11:20:00|502.3|495.6|501.55|494.85|502.65|495.95|501.15|494.45|334
1688037900000|2023-06-29 11:25:00|501.53|494.83|502.85|496.15|502.9|496.2|501.45|494.75|224
1688038200000|2023-06-29 11:30:00|502.9|496.2|501.35|494.65|503.1|496.4|501.25|494.55|199
1688038500000|2023-06-29 11:35:00|501.45|494.75|501.23|494.53|502.9|496.2|501.15|494.45|236
1688038800000|2023-06-29 11:40:00|501.25|494.55|502.25|495.55|502.55|495.85|500.95|494.25|249
1688039100000|2023-06-29 11:45:00|502.2|495.5|502.55|495.85|502.7|496|502.15|495.45|189
1688039400000|2023-06-29 11:50:00|502.45|495.75|502.4|495.7|502.75|496.05|502.3|495.6|145
1688039700000|2023-06-29 11:55:00|502.45|495.75|502.75|496.05|503.1|496.4|502.4|495.7|231
1688040000000|2023-06-29 12:00:00|502.8|496.1|502.55|495.85|503|496.3|502.4|495.7|272
1688040300000|2023-06-29 12:05:00|502.63|495.93|502.65|495.95|503.2|496.5|502.35|495.65|185
1688040600000|2023-06-29 12:10:00|502.7|496|502.85|496.15|503.4|496.7|502.6|495.9|321
1688040900000|2023-06-29 12:15:00|502.83|496.13|502.55|495.85|503.2|496.5|502.55|495.85|322
1688041200000|2023-06-29 12:20:00|502.53|495.83|500.78|494.08|502.53|495.83|500.75|494.05|260
1688041500000|2023-06-29 12:25:00|500.83|494.13|502.4|495.7|502.45|495.75|500.8|494.1|317
1688041800000|2023-06-29 12:30:00|502.35|495.65|500.95|494.25|502.63|495.93|500.9|494.2|433
1688042100000|2023-06-29 12:35:00|501|494.3|500.95|494.25|501.43|494.73|500.45|493.75|272
1688042400000|2023-06-29 12:40:00|500.93|494.23|500.25|493.55|501.35|494.65|500.25|493.55|195
1688042700000|2023-06-29 12:45:00|500.45|493.75|500.6|493.9|501.3|494.6|500.32|493.62|215
1688043000000|2023-06-29 12:50:00|500.65|493.95|500.35|493.65|501.1|494.4|500|493.3|123
1688043300000|2023-06-29 12:55:00|500.33|493.63|500.15|493.45|500.85|494.15|499.65|492.95|193
1688043600000|2023-06-29 13:00:00|500.2|493.5|500.55|493.85|500.79|494.09|500|493.3|179
1688043900000|2023-06-29 13:05:00|500.65|493.95|501.2|494.5|501.25|494.55|500.45|493.75|56
1688044200000|2023-06-29 13:10:00|501.15|494.45|501.5|494.8|501.9|495.2|500.85|494.15|186
1688044500000|2023-06-29 13:15:00|501.35|494.65|502.75|496.05|503.2|496.5|501|494.3|498
1688044800000|2023-06-29 13:20:00|502.7|496|500.95|494.25|503.25|496.55|500.88|494.18|501
1688045100000|2023-06-29 13:25:00|501|494.3|501.25|494.55|501.25|494.55|500.4|493.7|251
1688045400000|2023-06-29 13:30:00|501.4|494.7|501.86|495.16|501.9|495.2|500.7|494|241
1688045700000|2023-06-29 13:35:00|501.85|495.15|501.5|494.8|502.3|495.6|501.28|494.58|224
1688046000000|2023-06-29 13:40:00|501.55|494.85|499.05|492.35|501.89|495.19|498.85|492.15|298
1688046300000|2023-06-29 13:45:00|498.95|492.25|500.85|494.15|500.85|494.15|498.95|492.25|298
1688046600000|2023-06-29 13:50:00|500.78|494.08|500.45|493.75|501.38|494.68|500.15|493.45|339
1688046900000|2023-06-29 13:55:00|500.55|493.85|506.35|499.65|507.53|500.83|499.1|492.4|630
1688047200000|2023-06-29 14:00:00|506.4|499.7|513.65|506.95|519.88|513.18|506.15|499.45|1016
1688047500000|2023-06-29 14:05:00|513.71|507.01|516.05|509.35|516.8|510.1|510.23|503.53|910
1688047800000|2023-06-29 14:10:00|516.02|509.32|519.35|512.65|522.03|515.33|514.7|508|879
1688048100000|2023-06-29 14:15:00|519.4|512.7|521.15|514.45|522.48|515.78|518.95|512.25|832
1688048400000|2023-06-29 14:20:00|521.17|514.47|524.8|518.1|526.22|519.52|520.5|513.8|756
1688048700000|2023-06-29 14:25:00|524.75|518.05|519.95|513.25|526.85|520.15|519.95|513.25|549
1688049000000|2023-06-29 14:30:00|520|513.3|517.9|511.2|520.95|514.25|516.98|510.28|768
1688049300000|2023-06-29 14:35:00|517.8|511.1|518.6|511.9|520.08|513.38|517.8|511.1|585
1688049600000|2023-06-29 14:40:00|518.55|511.85|516.5|509.8|519.2|512.5|515.9|509.2|407
1688049900000|2023-06-29 14:45:00|516.55|509.85|514.5|507.8|516.85|510.15|513.75|507.05|590
1688050200000|2023-06-29 14:50:00|514.48|507.78|511.2|504.5|514.95|508.25|511.2|504.5|467
1688050500000|2023-06-29 14:55:00|511.1|504.4|512.55|505.85|513.2|506.5|510.85|504.15|512
1688050800000|2023-06-29 15:00:00|512.6|505.9|513.2|506.5|513.55|506.85|511|504.3|572
1688051100000|2023-06-29 15:05:00|513.3|506.6|510.4|503.7|513.35|506.65|510.35|503.65|529
1688051400000|2023-06-29 15:10:00|510.35|503.65|511.8|505.1|512.53|505.83|510.35|503.65|353
1688051700000|2023-06-29 15:15:00|511.79|505.09|511.85|505.15|512.65|505.95|511.45|504.75|273
1688052000000|2023-06-29 15:20:00|511.8|505.1|511.85|505.15|512.3|505.6|511.05|504.35|288
1688052300000|2023-06-29 15:25:00|511.95|505.25|510.8|504.1|512.75|506.05|510.8|504.1|231
1688052600000|2023-06-29 15:30:00|510.7|504|508.75|502.05|510.85|504.15|508.5|501.8|355
1688052900000|2023-06-29 15:35:00|508.7|502|508.53|501.83|509|502.3|507.6|500.9|260
1688053200000|2023-06-29 15:40:00|508.5|501.8|507.45|500.75|508.76|502.06|507.35|500.65|291
1688053500000|2023-06-29 15:45:00|507.48|500.78|505.9|499.2|507.8|501.1|505.65|498.95|256
1688053800000|2023-06-29 15:50:00|505.93|499.23|506.7|500|507.1|500.4|505.65|498.95|221
1688054100000|2023-06-29 15:55:00|506.65|499.95|505.7|499|507.5|500.8|505.6|498.9|207
1688054400000|2023-06-29 16:00:00|505.65|498.95|505.55|498.85|506.6|499.9|505.45|498.75|254
1688054700000|2023-06-29 16:05:00|505.6|498.9|506.39|499.69|507.3|500.6|505.55|498.85|258
1688055000000|2023-06-29 16:10:00|506.34|499.64|506.75|500.05|506.79|500.09|505.6|498.9|354
1688055300000|2023-06-29 16:15:00|506.8|500.1|506.7|500|506.8|500.1|505.35|498.65|235
1688055600000|2023-06-29 16:20:00|506.65|499.95|507.15|500.45|507.2|500.5|505.65|498.95|204
1688055900000|2023-06-29 16:25:00|507.1|500.4|508.25|501.55|508.45|501.75|506.85|500.15|282
1688056200000|2023-06-29 16:30:00|508.2|501.5|507.95|501.25|509.35|502.65|507.85|501.15|258
1688056500000|2023-06-29 16:35:00|508.09|501.39|508.5|501.8|508.58|501.88|507.36|500.66|201
1688056800000|2023-06-29 16:40:00|508.56|501.86|508.25|501.55|508.75|502.05|507.65|500.95|288
1688057100000|2023-06-29 16:45:00|508.28|501.58|507.65|500.95|508.28|501.58|507|500.3|195
1688057400000|2023-06-29 16:50:00|507.64|500.94|506.5|499.8|507.69|500.99|506.4|499.7|151
1688057700000|2023-06-29 16:55:00|506.49|499.79|505.15|498.45|506.5|499.8|504.75|498.05|244
1688058000000|2023-06-29 17:00:00|505.18|498.48|504.43|497.73|505.5|498.8|504.2|497.5|263
1688058300000|2023-06-29 17:05:00|504.25|497.55|506.23|499.53|506.45|499.75|502.45|495.75|560
1688058600000|2023-06-29 17:10:00|506.25|499.55|503.35|496.65|506.25|499.55|503|496.3|472
1688058900000|2023-06-29 17:15:00|503.43|496.73|504.6|497.9|505.1|498.4|503.05|496.35|354
1688059200000|2023-06-29 17:20:00|504.55|497.85|503.85|497.15|504.85|498.15|503.55|496.85|269
1688059500000|2023-06-29 17:25:00|503.9|497.2|505.45|498.75|505.45|498.75|503.85|497.15|334
1688059800000|2023-06-29 17:30:00|505.5|498.8|504.98|498.28|505.7|499|504.48|497.78|310
1688060100000|2023-06-29 17:35:00|504.95|498.25|504.2|497.5|505|498.3|504.05|497.35|234
1688060400000|2023-06-29 17:40:00|504.25|497.55|504.65|497.95|504.89|498.19|504.15|497.45|203
1688060700000|2023-06-29 17:45:00|504.63|497.93|503.9|497.2|504.7|498|503.8|497.1|154
1688061000000|2023-06-29 17:50:00|503.85|497.15|504.15|497.45|504.15|497.45|502.9|496.2|213
1688061300000|2023-06-29 17:55:00|504.13|497.43|503.25|496.55|504.15|497.45|502.8|496.1|188
1688061600000|2023-06-29 18:00:00|503.22|496.52|503.8|497.1|503.9|497.2|502.7|496|262
1688061900000|2023-06-29 18:05:00|503.65|496.95|503|496.3|503.86|497.16|502.8|496.1|224
1688062200000|2023-06-29 18:10:00|502.9|496.2|502.8|496.1|503.35|496.65|502.7|496|171
1688062500000|2023-06-29 18:15:00|502.83|496.13|503.2|496.5|503.25|496.55|502.35|495.65|116
1688062800000|2023-06-29 18:20:00|503.25|496.55|503.55|496.85|503.55|496.85|502.6|495.9|217
1688063100000|2023-06-29 18:25:00|503.53|496.83|503.1|496.4|504|497.3|503.08|496.38|175
1688063400000|2023-06-29 18:30:00|503.05|496.35|503.7|497|504.3|497.6|503|496.3|258
1688063700000|2023-06-29 18:35:00|503.8|497.1|503.75|497.05|503.95|497.25|503.3|496.6|205
1688064000000|2023-06-29 18:40:00|503.8|497.1|503.55|496.85|503.9|497.2|503.15|496.45|205
1688064300000|2023-06-29 18:45:00|503.35|496.65|503.4|496.7|503.45|496.75|502.85|496.15|208
1688064600000|2023-06-29 18:50:00|503.45|496.75|503.5|496.8|503.65|496.95|502.95|496.25|267
1688064900000|2023-06-29 18:55:00|503.55|496.85|503.65|496.95|503.8|497.1|503.5|496.8|201
1688065200000|2023-06-29 19:00:00|503.7|497|502.75|496.05|504.01|497.31|502.35|495.65|323
1688065500000|2023-06-29 19:05:00|502.8|496.1|503.2|496.5|503.3|496.6|502.8|496.1|201
1688065800000|2023-06-29 19:10:00|503.25|496.55|502.55|495.85|503.3|496.6|502.3|495.6|306
1688066100000|2023-06-29 19:15:00|502.5|495.8|500.7|494|502.55|495.85|500.5|493.8|308
1688066400000|2023-06-29 19:20:00|500.74|494.04|500.5|493.8|500.75|494.05|500.15|493.45|307
1688066700000|2023-06-29 19:25:00|500.45|493.75|500.9|494.2|500.95|494.25|500|493.3|249
1688067000000|2023-06-29 19:30:00|500.95|494.25|502.2|495.5|502.55|495.85|500.95|494.25|257
1688067300000|2023-06-29 19:35:00|502.28|495.58|501.95|495.25|502.55|495.85|501.4|494.7|393
1688067600000|2023-06-29 19:40:00|501.92|495.22|501.3|494.6|501.95|495.25|501|494.3|202
1688067900000|2023-06-29 19:45:00|501.25|494.55|500.9|494.2|501.25|494.55|500.65|493.95|181
1688068200000|2023-06-29 19:50:00|500.86|494.16|501.73|495.03|501.85|495.15|500.6|493.9|286
1688068500000|2023-06-29 19:55:00|501.7|495|501.85|495.15|502.4|495.7|501.6|494.9|221
1688068800000|2023-06-29 20:00:00|501.9|495.2|502.05|495.35|502.45|495.75|501.7|495|445
1688069100000|2023-06-29 20:05:00|502.2|495.5|501.1|494.4|502.24|495.54|500.95|494.25|295
1688069400000|2023-06-29 20:10:00|501.15|494.45|499.65|492.95|501.4|494.7|499.5|492.8|244
1688069700000|2023-06-29 20:15:00|499.6|492.9|500|493.3|500.2|493.5|499.05|492.35|282
1688070000000|2023-06-29 20:20:00|500.02|493.32|496.7|490|500.02|493.32|495.95|489.25|558
1688070300000|2023-06-29 20:25:00|496.65|489.95|498.45|491.75|498.9|492.2|496.4|489.7|408
1688070600000|2023-06-29 20:30:00|498.4|491.7|496.9|490.2|498.65|491.95|496.3|489.6|383
1688070900000|2023-06-29 20:35:00|496.89|490.19|497|490.3|497.3|490.6|496.2|489.5|251
1688071200000|2023-06-29 20:40:00|496.9|490.2|497.3|490.6|497.4|490.7|496.15|489.45|234
1688071500000|2023-06-29 20:45:00|497.25|490.55|496.65|489.95|497.25|490.55|496.55|489.85|180
1688071800000|2023-06-29 20:50:00|496.78|490.08|497.8|491.1|497.84|491.14|496.35|489.65|230
1688072100000|2023-06-29 20:55:00|497.75|491.05|497.49|490.79|498.55|491.85|497.49|490.79|215
1688072400000|2023-06-29 21:00:00|497.48|490.78|498.49|491.79|498.55|491.85|497.3|490.6|200
1688072700000|2023-06-29 21:05:00|498.43|491.73|497.37|490.67|498.43|491.73|497.32|490.62|301
1688073000000|2023-06-29 21:10:00|497.4|490.7|497.74|491.04|497.8|491.1|496.76|490.06|182
1688073300000|2023-06-29 21:15:00|497.73|491.03|497.81|491.11|498.02|491.32|497.47|490.77|157
1688073600000|2023-06-29 21:20:00|497.83|491.13|497.95|491.25|498.25|491.55|497.74|491.04|93
1688073900000|2023-06-29 21:25:00|497.96|491.26|498.03|491.33|498.19|491.49|497.96|491.26|48
1688074200000|2023-06-29 21:30:00|497.99|491.29|498.34|491.64|498.34|491.64|497.45|490.75|112
1688074500000|2023-06-29 21:35:00|498.33|491.63|498.53|491.83|498.74|492.04|498.06|491.36|226
1688074800000|2023-06-29 21:40:00|498.5|491.8|499.05|492.35|499.3|492.6|498.5|491.8|174
1688075100000|2023-06-29 21:45:00|499.09|492.39|498.4|491.7|499.13|492.43|498.39|491.69|90
1688075400000|2023-06-29 21:50:00|498.38|491.68|498.16|491.46|498.38|491.68|497.52|490.82|174
1688075700000|2023-06-29 21:55:00|498.15|491.45|498.05|491.35|498.41|491.71|497.77|491.07|122
1688076000000|2023-06-29 22:00:00|498.1|491.4|498.44|491.74|498.49|491.79|497.79|491.09|194
1688076300000|2023-06-29 22:05:00|498.45|491.75|498.9|492.2|499.25|492.55|498.45|491.75|186
1688076600000|2023-06-29 22:10:00|498.91|492.21|499.15|492.45|499.4|492.7|498.8|492.1|199
1688076900000|2023-06-29 22:15:00|499.05|492.35|498.95|492.25|499.25|492.55|498.85|492.15|34
1688077200000|2023-06-29 22:20:00|499.13|492.43|499.5|492.8|499.7|493|499.05|492.35|142
1688077500000|2023-06-29 22:25:00|499.4|492.7|500.05|493.35|500.25|493.55|499.4|492.7|181
1688077800000|2023-06-29 22:30:00|499.99|493.29|500.45|493.75|500.45|493.75|499.9|493.2|214
1688078100000|2023-06-29 22:35:00|500.4|493.7|500.2|493.5|500.5|493.8|500|493.3|49
1688078400000|2023-06-29 22:40:00|500.15|493.45|500.7|494|500.85|494.15|500|493.3|193
1688078700000|2023-06-29 22:45:00|500.65|493.95|501.02|494.32|501.1|494.4|500.6|493.9|173
1688079000000|2023-06-29 22:50:00|501.07|494.37|501|494.3|501.15|494.45|500.7|494|69
1688079300000|2023-06-29 22:55:00|500.95|494.25|499.85|493.15|501.04|494.34|499.5|492.8|281
1688079600000|2023-06-29 23:00:00|499.9|493.2|500.8|494.1|500.98|494.28|499.55|492.85|335
1688079900000|2023-06-29 23:05:00|500.9|494.2|501.2|494.5|501.6|494.9|500.6|493.9|243
1688080200000|2023-06-29 23:10:00|501.15|494.45|500.35|493.65|501.16|494.46|500.1|493.4|124
1688080500000|2023-06-29 23:15:00|500.3|493.6|500.77|494.07|500.85|494.15|500.05|493.35|116
1688080800000|2023-06-29 23:20:00|500.75|494.05|501.6|494.9|501.99|495.29|500.65|493.95|340
1688081100000|2023-06-29 23:25:00|501.55|494.85|502.15|495.45|502.9|496.2|501.55|494.85|422
1688081400000|2023-06-29 23:30:00|502.28|495.58|503.05|496.35|503.65|496.95|502.05|495.35|326
1688081700000|2023-06-29 23:35:00|503.09|496.39|503.3|496.6|503.6|496.9|502.75|496.05|160
1688082000000|2023-06-29 23:40:00|503.35|496.65|503.25|496.55|503.49|496.79|502.95|496.25|93
1688082300000|2023-06-29 23:45:00|503.16|496.46|502.9|496.2|503.19|496.49|502.45|495.75|147
1688082600000|2023-06-29 23:50:00|502.85|496.15|502.15|495.45|502.9|496.2|502.05|495.35|90
1688082900000|2023-06-29 23:55:00|502.05|495.35|501.97|495.27|502.3|495.6|501.6|494.9|110
1688083200000|2023-06-30 00:00:00|501.95|495.25|500.68|493.98|502.1|495.4|500.4|493.7|314
1688083500000|2023-06-30 00:05:00|500.65|493.95|501.55|494.85|502|495.3|499.75|493.05|287
1688083800000|2023-06-30 00:10:00|501.5|494.8|500.15|493.45|501.55|494.85|500.1|493.4|356
1688084100000|2023-06-30 00:15:00|500.1|493.4|500|493.3|500.4|493.7|498.95|492.25|456
1688084400000|2023-06-30 00:20:00|499.9|493.2|500.8|494.1|500.8|494.1|499.45|492.75|338
1688084700000|2023-06-30 00:25:00|500.85|494.15|501.45|494.75|502.55|495.85|500.85|494.15|260
1688085000000|2023-06-30 00:30:00|501.4|494.7|500.75|494.05|501.56|494.86|500.55|493.85|338
1688085300000|2023-06-30 00:35:00|500.8|494.1|500|493.3|500.85|494.15|499.35|492.65|397
1688085600000|2023-06-30 00:40:00|500.1|493.4|499.55|492.85|500.52|493.82|499.45|492.75|206
1688085900000|2023-06-30 00:45:00|499.6|492.9|498.55|491.85|499.9|493.2|498.25|491.55|439
1688086200000|2023-06-30 00:50:00|498.5|491.8|498.1|491.4|499|492.3|497.7|491|611
1688086500000|2023-06-30 00:55:00|498.2|491.5|498|491.3|498.55|491.85|496.9|490.2|489
1688086800000|2023-06-30 01:00:00|497.85|491.15|496.55|489.85|497.95|491.25|496.54|489.84|333
1688087100000|2023-06-30 01:05:00|496.6|489.9|495.99|489.29|497.15|490.45|494.45|487.75|640
1688087400000|2023-06-30 01:10:00|496|489.3|495.7|489|497.03|490.33|495.54|488.84|419
1688087700000|2023-06-30 01:15:00|495.75|489.05|496.53|489.83|497.48|490.78|495.45|488.75|436
1688088000000|2023-06-30 01:20:00|496.5|489.8|495.41|488.71|496.55|489.85|494.85|488.15|562
1688088300000|2023-06-30 01:25:00|495.45|488.75|496.85|490.15|497.5|490.8|495.36|488.66|433
1688088600000|2023-06-30 01:30:00|496.89|490.19|495.6|488.9|497.27|490.57|495.15|488.45|454
1688088900000|2023-06-30 01:35:00|495.63|488.93|495.9|489.2|496.5|489.8|495.55|488.85|327
1688089200000|2023-06-30 01:40:00|495.93|489.23|496.45|489.75|496.7|490|495.45|488.75|621
1688089500000|2023-06-30 01:45:00|496.4|489.7|495.95|489.25|496.6|489.9|495.2|488.5|309
1688089800000|2023-06-30 01:50:00|496.09|489.39|496.45|489.75|496.66|489.96|495.55|488.85|557
1688090100000|2023-06-30 01:55:00|496.52|489.82|497.48|490.78|497.63|490.93|496.45|489.75|489
1688090400000|2023-06-30 02:00:00|497.45|490.75|498.23|491.53|498.9|492.2|497|490.3|599
1688090700000|2023-06-30 02:05:00|498.15|491.45|498.72|492.02|498.93|492.23|497.9|491.2|556
1688091000000|2023-06-30 02:10:00|498.7|492|500.52|493.82|500.76|494.06|498.67|491.97|657
1688091300000|2023-06-30 02:15:00|500.54|493.84|500.6|493.9|501.16|494.46|500|493.3|634
1688091600000|2023-06-30 02:20:00|500.55|493.85|499.64|492.94|500.6|493.9|499.2|492.5|348
1688091900000|2023-06-30 02:25:00|499.55|492.85|500.9|494.2|501.1|494.4|499.35|492.65|422
1688092200000|2023-06-30 02:30:00|500.96|494.26|502.07|495.37|502.07|495.37|500.4|493.7|595
1688092500000|2023-06-30 02:35:00|502.08|495.38|503.38|496.68|505.54|498.84|501.85|495.15|771
1688092800000|2023-06-30 02:40:00|503.5|496.8|502.95|496.25|503.5|496.8|501.65|494.95|673
1688093100000|2023-06-30 02:45:00|503|496.3|502.8|496.1|503.56|496.86|501.9|495.2|668
1688093400000|2023-06-30 02:50:00|502.93|496.23|504.15|497.45|504.6|497.9|502.84|496.14|649
1688093700000|2023-06-30 02:55:00|504.2|497.5|504.45|497.75|504.64|497.94|503.84|497.14|534
1688094000000|2023-06-30 03:00:00|504.53|497.83|504.55|497.85|505.6|498.9|504.04|497.34|473
1688094300000|2023-06-30 03:05:00|504.5|497.8|506.62|499.92|506.69|499.99|504.35|497.65|605
1688094600000|2023-06-30 03:10:00|506.68|499.98|507.9|501.2|508.09|501.39|506.55|499.85|561
1688094900000|2023-06-30 03:15:00|507.95|501.25|508|501.3|508.31|501.61|506.55|499.85|604
1688095200000|2023-06-30 03:20:00|507.95|501.25|507.4|500.7|508.79|502.09|506.77|500.07|681
1688095500000|2023-06-30 03:25:00|507.35|500.65|509.37|502.67|509.78|503.08|507.35|500.65|549
1688095800000|2023-06-30 03:30:00|509.35|502.65|511.4|504.7|511.48|504.78|509.35|502.65|843
1688096100000|2023-06-30 03:35:00|511.48|504.78|513.15|506.45|513.92|507.22|511.41|504.71|762
1688096400000|2023-06-30 03:40:00|513.2|506.5|514.25|507.55|514.35|507.65|513.15|506.45|466
1688096700000|2023-06-30 03:45:00|514.3|507.6|511.74|505.04|514.6|507.9|511.68|504.98|581
1688097000000|2023-06-30 03:50:00|511.7|505|511.4|504.7|512.99|506.29|511.05|504.35|407
1688097300000|2023-06-30 03:55:00|511.46|504.76|513.49|506.79|513.49|506.79|511.2|504.5|532
1688097600000|2023-06-30 04:00:00|513.46|506.76|512.45|505.75|514.6|507.9|512.35|505.65|538
1688097900000|2023-06-30 04:05:00|512.5|505.8|513.4|506.7|513.79|507.09|512.45|505.75|266
1688098200000|2023-06-30 04:10:00|513.45|506.75|514.3|507.6|514.5|507.8|512.9|506.2|375
1688098500000|2023-06-30 04:15:00|514.35|507.65|511.75|505.05|514.9|508.2|511.4|504.7|456
1688098800000|2023-06-30 04:20:00|511.74|505.04|513.48|506.78|513.9|507.2|511.59|504.89|413
1688099100000|2023-06-30 04:25:00|513.45|506.75|513.65|506.95|513.9|507.2|512.8|506.1|337
1688099400000|2023-06-30 04:30:00|513.6|506.9|515.13|508.43|515.2|508.5|512.9|506.2|509
1688099700000|2023-06-30 04:35:00|515.15|508.45|515.9|509.2|516.1|509.4|515|508.3|606
1688100000000|2023-06-30 04:40:00|515.91|509.21|519.04|512.34|519.56|512.86|515.8|509.1|839
1688100300000|2023-06-30 04:45:00|519|512.3|520.95|514.25|522.05|515.35|518.63|511.93|825
1688100600000|2023-06-30 04:50:00|520.9|514.2|520.06|513.36|521.7|515|519.75|513.05|712
1688100900000|2023-06-30 04:55:00|520.05|513.35|514.73|508.03|521.09|514.39|514.3|507.6|697
1688101200000|2023-06-30 05:00:00|514.8|508.1|517.05|510.35|517.5|510.8|514.8|508.1|718
1688101500000|2023-06-30 05:05:00|517.1|510.4|517.68|510.98|518.54|511.84|517.1|510.4|573
1688101800000|2023-06-30 05:10:00|517.7|511|517.95|511.25|518.58|511.88|517.2|510.5|649
1688102100000|2023-06-30 05:15:00|518.14|511.44|518.3|511.6|518.95|512.25|517.65|510.95|444
1688102400000|2023-06-30 05:20:00|518.36|511.66|517.58|510.88|519.1|512.4|517.35|510.65|578
1688102700000|2023-06-30 05:25:00|517.55|510.85|518.46|511.76|518.6|511.9|517.4|510.7|588
1688103000000|2023-06-30 05:30:00|518.45|511.75|516.2|509.5|518.9|512.2|515.9|509.2|563
1688103300000|2023-06-30 05:35:00|516.15|509.45|516.4|509.7|517|510.3|515.85|509.15|424
1688103600000|2023-06-30 05:40:00|516.35|509.65|515.65|508.95|516.8|510.1|515.45|508.75|375
1688103900000|2023-06-30 05:45:00|515.6|508.9|514.2|507.5|515.9|509.2|514.15|507.45|411
1688104200000|2023-06-30 05:50:00|514.18|507.48|511.95|505.25|514.2|507.5|511.05|504.35|625
1688104500000|2023-06-30 05:55:00|511.9|505.2|512.79|506.09|512.79|506.09|511.55|504.85|564
1688104800000|2023-06-30 06:00:00|512.68|505.98|511.88|505.18|514|507.3|511.85|505.15|597
1688105100000|2023-06-30 06:05:00|511.85|505.15|509.85|503.15|511.9|505.2|509.45|502.75|587
1688105400000|2023-06-30 06:10:00|509.9|503.2|509.76|503.06|510.55|503.85|509.65|502.95|600
1688105700000|2023-06-30 06:15:00|509.79|503.09|507.85|501.15|510.44|503.74|507.79|501.09|554
1688106000000|2023-06-30 06:20:00|507.8|501.1|507.3|500.6|508.14|501.44|507.15|500.45|545
1688106300000|2023-06-30 06:25:00|507.36|500.66|507.37|500.67|508.58|501.88|507.15|500.45|551
1688106600000|2023-06-30 06:30:00|507.4|500.7|506.5|499.8|508|501.3|506.45|499.75|430
1688106900000|2023-06-30 06:35:00|506.48|499.78|506.74|500.04|506.84|500.14|505.85|499.15|407
1688107200000|2023-06-30 06:40:00|506.65|499.95|506.35|499.65|507.2|500.5|506.05|499.35|392
1688107500000|2023-06-30 06:45:00|506.4|499.7|507.05|500.35|507.25|500.55|506.25|499.55|527
1688107800000|2023-06-30 06:50:00|507.14|500.44|507.35|500.65|507.49|500.79|506.45|499.75|494
1688108100000|2023-06-30 06:55:00|507.4|500.7|508|501.3|508|501.3|507.35|500.65|474
1688108400000|2023-06-30 07:00:00|507.75|501.05|509.3|502.6|509.5|502.8|507.7|501|362
1688108700000|2023-06-30 07:05:00|509.35|502.65|509.7|503|510.4|503.7|509.35|502.65|324
1688109000000|2023-06-30 07:10:00|509.65|502.95|511.28|504.58|512.11|505.41|509.54|502.84|490
1688109300000|2023-06-30 07:15:00|511.25|504.55|511.55|504.85|513.3|506.6|511.05|504.35|510
1688109600000|2023-06-30 07:20:00|511.5|504.8|510.7|504|511.5|504.8|510.05|503.35|256
1688109900000|2023-06-30 07:25:00|510.65|503.95|508.65|501.95|511.2|504.5|508.4|501.7|202
1688110200000|2023-06-30 07:30:00|508.7|502|509.15|502.45|509.6|502.9|508.45|501.75|328
1688110500000|2023-06-30 07:35:00|509.1|502.4|510.25|503.55|510.25|503.55|509.05|502.35|182
1688110800000|2023-06-30 07:40:00|510.3|503.6|511.15|504.45|511.25|504.55|510.25|503.55|362
1688111100000|2023-06-30 07:45:00|511.2|504.5|511.85|505.15|512.1|505.4|511.15|504.45|220
1688111400000|2023-06-30 07:50:00|511.9|505.2|512.05|505.35|513.2|506.5|511.55|504.85|305
1688111700000|2023-06-30 07:55:00|512.1|505.4|511.35|504.65|512.3|505.6|511|504.3|317
1688112000000|2023-06-30 08:00:00|511.3|504.6|510|503.3|511.6|504.9|509.95|503.25|338
1688112300000|2023-06-30 08:05:00|510.03|503.33|511|504.3|511.1|504.4|509.65|502.95|363
1688112600000|2023-06-30 08:10:00|510.98|504.28|512.55|505.85|512.7|506|510.65|503.95|335
1688112900000|2023-06-30 08:15:00|512.65|505.95|514.3|507.6|514.45|507.75|512.25|505.55|260
1688113200000|2023-06-30 08:20:00|514.35|507.65|514.95|508.25|515.1|508.4|514.05|507.35|422
1688113500000|2023-06-30 08:25:00|515|508.3|515.5|508.8|515.6|508.9|513.95|507.25|317
1688113800000|2023-06-30 08:30:00|515.55|508.85|515.25|508.55|515.8|509.1|514.05|507.35|211
1688114100000|2023-06-30 08:35:00|515.3|508.6|516.3|509.6|516.35|509.65|515.25|508.55|266
1688114400000|2023-06-30 08:40:00|516.25|509.55|518.13|511.43|518.23|511.53|516.1|509.4|543
1688114700000|2023-06-30 08:45:00|518.16|511.46|516.95|510.25|518.6|511.9|516.85|510.15|460
1688115000000|2023-06-30 08:50:00|517.05|510.35|518.8|512.1|518.85|512.15|516.85|510.15|348
1688115300000|2023-06-30 08:55:00|518.75|512.05|517|510.3|518.75|512.05|515.9|509.2|391
1688115600000|2023-06-30 09:00:00|517.04|510.34|515.05|508.35|517.28|510.58|514.05|507.35|404
1688115900000|2023-06-30 09:05:00|515.04|508.34|514.9|508.2|516.15|509.45|514.25|507.55|259
1688116200000|2023-06-30 09:10:00|514.95|508.25|514.34|507.64|515.25|508.55|513.5|506.8|240
1688116500000|2023-06-30 09:15:00|514.35|507.65|515|508.3|515.45|508.75|514.25|507.55|290
1688116800000|2023-06-30 09:20:00|514.95|508.25|515.5|508.8|516.35|509.65|514.25|507.55|273
1688117100000|2023-06-30 09:25:00|515.55|508.85|516.7|510|517.1|510.4|515.55|508.85|244
1688117400000|2023-06-30 09:30:00|516.78|510.08|518|511.3|518.2|511.5|516.5|509.8|265
1688117700000|2023-06-30 09:35:00|518.03|511.33|517.5|510.8|518.2|511.5|517.29|510.59|252
1688118000000|2023-06-30 09:40:00|517.54|510.84|517.7|511|518.15|511.45|517.33|510.63|215
1688118300000|2023-06-30 09:45:00|517.69|510.99|516.5|509.8|517.8|511.1|516.5|509.8|210
1688118600000|2023-06-30 09:50:00|516.45|509.75|515.05|508.35|516.45|509.75|514.7|508|192
1688118900000|2023-06-30 09:55:00|515.15|508.45|514.65|507.95|515.9|509.2|514.65|507.95|182
1688119200000|2023-06-30 10:00:00|514.6|507.9|514.35|507.65|515.25|508.55|514.1|507.4|192
1688119500000|2023-06-30 10:05:00|514.38|507.68|516.35|509.65|516.4|509.7|514.15|507.45|294
1688119800000|2023-06-30 10:10:00|516.4|509.7|518.4|511.7|518.4|511.7|516.35|509.65|244
1688120100000|2023-06-30 10:15:00|518.35|511.65|520.3|513.6|520.3|513.6|518.35|511.65|522
1688120400000|2023-06-30 10:20:00|520.25|513.55|519.4|512.7|520.85|514.15|518.85|512.15|581
1688120700000|2023-06-30 10:25:00|519.35|512.65|519.15|512.45|520.9|514.2|518.7|512|494
1688121000000|2023-06-30 10:30:00|519.19|512.49|517.79|511.09|520.2|513.5|517.25|510.55|515
1688121300000|2023-06-30 10:35:00|517.8|511.1|517.85|511.15|518.6|511.9|516.95|510.25|480
1688121600000|2023-06-30 10:40:00|517.9|511.2|519|512.3|519.5|512.8|517.5|510.8|279
1688121900000|2023-06-30 10:45:00|518.95|512.25|520.7|514|520.75|514.05|518.6|511.9|275
1688122200000|2023-06-30 10:50:00|520.75|514.05|520.5|513.8|520.9|514.2|520.35|513.65|213
1688122500000|2023-06-30 10:55:00|520.55|513.85|519|512.3|520.9|514.2|518.95|512.25|142
1688122800000|2023-06-30 11:00:00|519.05|512.35|518.3|511.6|520.1|513.4|518.25|511.55|249
1688123100000|2023-06-30 11:05:00|518.28|511.58|518.75|512.05|519.1|512.4|518.25|511.55|257
1688123400000|2023-06-30 11:10:00|518.8|512.1|518.15|511.45|519|512.3|518.1|511.4|204
1688123700000|2023-06-30 11:15:00|518.1|511.4|518.05|511.35|518.55|511.85|517.2|510.5|314
1688124000000|2023-06-30 11:20:00|518|511.3|517.5|510.8|518.65|511.95|517.45|510.75|146
1688124300000|2023-06-30 11:25:00|517.45|510.75|517.58|510.88|517.65|510.95|517.15|510.45|168
1688124600000|2023-06-30 11:30:00|517.6|510.9|518.1|511.4|518.3|511.6|517.35|510.65|170
1688124900000|2023-06-30 11:35:00|518.18|511.48|516.5|509.8|518.2|511.5|515.95|509.25|271
1688125200000|2023-06-30 11:40:00|516.55|509.85|517.55|510.85|517.9|511.2|516.4|509.7|287
1688125500000|2023-06-30 11:45:00|517.58|510.88|519|512.3|519.5|512.8|517.5|510.8|276
1688125800000|2023-06-30 11:50:00|518.95|512.25|519.5|512.8|519.65|512.95|518.7|512|291
1688126100000|2023-06-30 11:55:00|519.45|512.75|520.15|513.45|520.6|513.9|519.35|512.65|424
1688126400000|2023-06-30 12:00:00|520.2|513.5|520.55|513.85|521.3|514.6|520.15|513.45|339
1688126700000|2023-06-30 12:05:00|520.58|513.88|521.55|514.85|521.65|514.95|520.05|513.35|291
1688127000000|2023-06-30 12:10:00|521.6|514.9|518.15|511.45|521.6|514.9|517.75|511.05|373
1688127300000|2023-06-30 12:15:00|518.19|511.49|519.25|512.55|520.25|513.55|518.05|511.35|268
1688127600000|2023-06-30 12:20:00|519.3|512.6|520.05|513.35|520.05|513.35|519.2|512.5|146
1688127900000|2023-06-30 12:25:00|520.1|513.4|521.53|514.83|521.53|514.83|520.1|513.4|245
1688128200000|2023-06-30 12:30:00|521.54|514.84|521.2|514.5|522.93|516.23|520.18|513.48|546
1688128500000|2023-06-30 12:35:00|521.24|514.54|521.2|514.5|521.95|515.25|520.6|513.9|280
1688128800000|2023-06-30 12:40:00|521.25|514.55|521.14|514.44|521.55|514.85|520.3|513.6|164
1688129100000|2023-06-30 12:45:00|521.15|514.45|521.1|514.4|521.74|515.04|520.05|513.35|287
1688129400000|2023-06-30 12:50:00|521.15|514.45|522.99|516.29|523.51|516.81|521.15|514.45|527
1688129700000|2023-06-30 12:55:00|522.95|516.25|523.03|516.33|523.4|516.7|522.05|515.35|325
1688130000000|2023-06-30 13:00:00|523.05|516.35|521.1|514.4|523.2|516.5|521.1|514.4|484
1688130300000|2023-06-30 13:05:00|521.15|514.45|519.8|513.1|522|515.3|519.5|512.8|495
1688130600000|2023-06-30 13:10:00|519.85|513.15|521.25|514.55|521.25|514.55|519.85|513.15|273
1688130900000|2023-06-30 13:15:00|521.35|514.65|520.6|513.9|521.5|514.8|519.95|513.25|225
1688131200000|2023-06-30 13:20:00|520.75|514.05|521.8|515.1|522.05|515.35|520.6|513.9|247
1688131500000|2023-06-30 13:25:00|521.9|515.2|522.35|515.65|522.83|516.13|521.65|514.95|199
1688131800000|2023-06-30 13:30:00|522.3|515.6|521.65|514.95|522.75|516.05|521.24|514.54|384
1688132100000|2023-06-30 13:35:00|521.68|514.98|506.4|499.7|521.9|515.2|503.5|496.8|930
1688132400000|2023-06-30 13:40:00|506.65|499.95|503.96|497.26|508.55|501.85|493.4|486.7|827
1688132700000|2023-06-30 13:45:00|503.97|497.27|492.85|486.15|503.97|497.27|481.54|474.84|1082
1688133000000|2023-06-30 13:50:00|492.8|486.1|494.9|488.2|497.31|490.61|490.54|483.84|1004
1688133300000|2023-06-30 13:55:00|494.8|488.1|496.84|490.14|498.03|491.33|491.14|484.44|836
1688133600000|2023-06-30 14:00:00|496.7|490|495.18|488.48|497.65|490.95|492.8|486.1|903
1688133900000|2023-06-30 14:05:00|495.17|488.47|497.25|490.55|498.3|491.6|495.13|488.43|737
1688134200000|2023-06-30 14:10:00|497.2|490.5|500.4|493.7|501.13|494.43|496.3|489.6|844
1688134500000|2023-06-30 14:15:00|500.38|493.68|499.55|492.85|500.39|493.69|498.4|491.7|767
1688134800000|2023-06-30 14:20:00|499.5|492.8|499.35|492.65|501.04|494.34|498|491.3|650
1688135100000|2023-06-30 14:25:00|499.56|492.86|501.31|494.61|501.85|495.15|499.56|492.86|646
1688135400000|2023-06-30 14:30:00|501.35|494.65|501.35|494.65|502.16|495.46|499.05|492.35|634
1688135700000|2023-06-30 14:35:00|501.4|494.7|501.8|495.1|502.11|495.41|500|493.3|557
1688136000000|2023-06-30 14:40:00|501.75|495.05|500.9|494.2|502.2|495.5|499.8|493.1|513
1688136300000|2023-06-30 14:45:00|500.8|494.1|498.15|491.45|502.2|495.5|497.85|491.15|596
1688136600000|2023-06-30 14:50:00|498.1|491.4|500.95|494.25|501.1|494.4|497.9|491.2|534
1688136900000|2023-06-30 14:55:00|500.9|494.2|498.2|491.5|501.05|494.35|498.1|491.4|553
1688137200000|2023-06-30 15:00:00|498.1|491.4|499.65|492.95|500.01|493.31|497.8|491.1|520
1688137500000|2023-06-30 15:05:00|499.6|492.9|500.8|494.1|500.9|494.2|498.45|491.75|473
1688137800000|2023-06-30 15:10:00|500.9|494.2|501.7|495|501.7|495|500.5|493.8|438
1688138100000|2023-06-30 15:15:00|501.8|495.1|502.2|495.5|502.3|495.6|500.65|493.95|330
1688138400000|2023-06-30 15:20:00|502.27|495.57|501|494.3|502.8|496.1|500.65|493.95|391
1688138700000|2023-06-30 15:25:00|500.9|494.2|501|494.3|501.1|494.4|499.6|492.9|554
1688139000000|2023-06-30 15:30:00|500.9|494.2|499.55|492.85|501.15|494.45|499.18|492.48|484
1688139300000|2023-06-30 15:35:00|499.7|493|500.1|493.4|500.75|494.05|498.75|492.05|427
1688139600000|2023-06-30 15:40:00|500.05|493.35|499.48|492.78|500.1|493.4|498.7|492|402
1688139900000|2023-06-30 15:45:00|499.5|492.8|500.8|494.1|501.05|494.35|498.75|492.05|473
1688140200000|2023-06-30 15:50:00|500.75|494.05|499.88|493.18|501.25|494.55|499.6|492.9|466
1688140500000|2023-06-30 15:55:00|499.9|493.2|500.8|494.1|501.8|495.1|499.8|493.1|504
1688140800000|2023-06-30 16:00:00|500.75|494.05|500.1|493.4|500.9|494.2|498.7|492|430
1688141100000|2023-06-30 16:05:00|499.95|493.25|499|492.3|500.1|493.4|498.1|491.4|511
1688141400000|2023-06-30 16:10:00|499.08|492.38|500.55|493.85|500.6|493.9|498.6|491.9|578
1688141700000|2023-06-30 16:15:00|500.6|493.9|501.94|495.24|502.2|495.5|500.35|493.65|471
1688142000000|2023-06-30 16:20:00|502|495.3|503.4|496.7|503.49|496.79|501.85|495.15|454
1688142300000|2023-06-30 16:25:00|503.35|496.65|505|498.3|505.3|498.6|503.1|496.4|530
1688142600000|2023-06-30 16:30:00|505.04|498.34|508.27|501.57|508.27|501.57|504.35|497.65|625
1688142900000|2023-06-30 16:35:00|508.28|501.58|509.1|502.4|509.63|502.93|507.87|501.17|784
1688143200000|2023-06-30 16:40:00|509.2|502.5|508.8|502.1|511.22|504.52|508.25|501.55|846
1688143500000|2023-06-30 16:45:00|508.85|502.15|511.1|504.4|511.1|504.4|508.05|501.35|708
1688143800000|2023-06-30 16:50:00|510.9|504.2|512.4|505.7|513.19|506.49|510.7|504|752
1688144100000|2023-06-30 16:55:00|512.45|505.75|511.65|504.95|513.7|507|511.3|504.6|529
1688144400000|2023-06-30 17:00:00|511.7|505|516.8|510.1|517.27|510.57|511.7|505|752
1688144700000|2023-06-30 17:05:00|516.7|510|515.25|508.55|518.1|511.4|515.25|508.55|648
1688145000000|2023-06-30 17:10:00|515.2|508.5|517.66|510.96|517.7|511|514.95|508.25|637
1688145300000|2023-06-30 17:15:00|517.7|511|519.85|513.15|519.95|513.25|517.7|511|763
1688145600000|2023-06-30 17:20:00|519.7|513|519.9|513.2|520.25|513.55|517.95|511.25|758
1688145900000|2023-06-30 17:25:00|519.8|513.1|518.6|511.9|520.68|513.98|518.1|511.4|815
1688146200000|2023-06-30 17:30:00|518.5|511.8|519.2|512.5|519.65|512.95|517.55|510.85|697
1688146500000|2023-06-30 17:35:00|519|512.3|517.15|510.45|519.6|512.9|517.15|510.45|637
1688146800000|2023-06-30 17:40:00|517.2|510.5|520.1|513.4|520.5|513.8|517|510.3|620
1688147100000|2023-06-30 17:45:00|520|513.3|518.6|511.9|520.29|513.59|518|511.3|597
1688147400000|2023-06-30 17:50:00|518.5|511.8|518.1|511.4|519.15|512.45|517.7|511|532
1688147700000|2023-06-30 17:55:00|518.05|511.35|516.15|509.45|519.2|512.5|515.48|508.78|651
1688148000000|2023-06-30 18:00:00|516.2|509.5|517.6|510.9|518.76|512.06|516.2|509.5|542
1688148300000|2023-06-30 18:05:00|517.63|510.93|513.95|507.25|518.16|511.46|513.95|507.25|592
1688148600000|2023-06-30 18:10:00|513.83|507.13|515.45|508.75|516.7|510|513.34|506.64|716
1688148900000|2023-06-30 18:15:00|515.5|508.8|516.37|509.67|517.34|510.64|514.95|508.25|637
1688149200000|2023-06-30 18:20:00|516.4|509.7|517.2|510.5|517.9|511.2|516.3|509.6|456
1688149500000|2023-06-30 18:25:00|517.15|510.45|515.6|508.9|517.22|510.52|515.05|508.35|568
1688149800000|2023-06-30 18:30:00|515.8|509.1|515.7|509|516.6|509.9|514.7|508|520
1688150100000|2023-06-30 18:35:00|515.6|508.9|513.3|506.6|515.67|508.97|510.7|504|813
1688150400000|2023-06-30 18:40:00|513.35|506.65|510.48|503.78|513.95|507.25|510.35|503.65|626
1688150700000|2023-06-30 18:45:00|510.35|503.65|513.15|506.45|513.7|507|510.3|503.6|646
1688151000000|2023-06-30 18:50:00|513.17|506.47|513.7|507|514.45|507.75|512.85|506.15|580
1688151300000|2023-06-30 18:55:00|513.6|506.9|515.75|509.05|516.1|509.4|513.6|506.9|503
1688151600000|2023-06-30 19:00:00|515.9|509.2|516.73|510.03|517.2|510.5|515.35|508.65|555
1688151900000|2023-06-30 19:05:00|516.7|510|517.5|510.8|517.85|511.15|515.1|508.4|271
1688152200000|2023-06-30 19:10:00|517.45|510.75|516|509.3|517.45|510.75|515.95|509.25|363
1688152500000|2023-06-30 19:15:00|516.05|509.35|515.65|508.95|516.5|509.8|515|508.3|360
1688152800000|2023-06-30 19:20:00|515.55|508.85|515.75|509.05|516.2|509.5|515.35|508.65|199
1688153100000|2023-06-30 19:25:00|515.7|509|515.4|508.7|516.55|509.85|515|508.3|321
1688153400000|2023-06-30 19:30:00|515.35|508.65|514.8|508.1|515.5|508.8|513.95|507.25|327
1688153700000|2023-06-30 19:35:00|514.75|508.05|515.45|508.75|516.6|509.9|514.75|508.05|310
1688154000000|2023-06-30 19:40:00|515.5|508.8|516.3|509.6|516.4|509.7|514.9|508.2|395
1688154300000|2023-06-30 19:45:00|516.5|509.8|516.16|509.46|517.1|510.4|515.8|509.1|402
1688154600000|2023-06-30 19:50:00|516.2|509.5|515.95|509.25|516.3|509.6|514.8|508.1|399
1688154900000|2023-06-30 19:55:00|516|509.3|515.3|508.6|516.75|510.05|515.3|508.6|459
1688155200000|2023-06-30 20:00:00|515.15|508.45|516.1|509.4|516.1|509.4|514.65|507.95|419
1688155500000|2023-06-30 20:05:00|516.05|509.35|516.59|509.89|516.8|510.1|516.05|509.35|356
1688155800000|2023-06-30 20:10:00|516.57|509.87|515.18|508.48|516.65|509.95|515|508.3|287
1688156100000|2023-06-30 20:15:00|515.15|508.45|515.48|508.78|515.6|508.9|514.23|507.53|300
1688156400000|2023-06-30 20:20:00|515.5|508.8|516.39|509.69|516.45|509.75|515.5|508.8|298
1688156700000|2023-06-30 20:25:00|516.38|509.68|517.01|510.31|517.66|510.96|515.86|509.16|389
1688157000000|2023-06-30 20:30:00|517.06|510.36|516.14|509.44|517.24|510.54|515.07|508.37|368
1688157300000|2023-06-30 20:35:00|516.13|509.43|516.55|509.85|516.65|509.95|515.57|508.87|293
1688157600000|2023-06-30 20:40:00|516.56|509.86|516.53|509.83|516.78|510.08|516.12|509.42|209
1688157900000|2023-06-30 20:45:00|516.5|509.8|516.48|509.78|516.96|510.26|515.86|509.16|366
1688158200000|2023-06-30 20:50:00|516.44|509.74|515.99|509.29|516.44|509.74|515.03|508.33|399
1688158500000|2023-06-30 20:55:00|516|509.3|516.1|509.4|516.5|509.8|515.88|509.18|284
1688194800000|2023-07-01 07:00:00|524.82|518.12|524.69|517.99|525.18|518.48|524.42|517.72|328
1688195100000|2023-07-01 07:05:00|524.71|518.01|524.97|518.27|525.34|518.64|524.6|517.9|260
1688195400000|2023-07-01 07:10:00|524.98|518.28|524.02|517.32|524.98|518.28|523.8|517.1|347
1688195700000|2023-07-01 07:15:00|524.03|517.33|523.63|516.93|524.04|517.34|523.11|516.41|303
1688196000000|2023-07-01 07:20:00|523.65|516.95|523.47|516.77|524.35|517.65|523.33|516.63|229
1688196300000|2023-07-01 07:25:00|523.5|516.8|523.73|517.03|523.74|517.04|522.63|515.93|331
1688196600000|2023-07-01 07:30:00|523.77|517.07|524.58|517.88|524.8|518.1|523.72|517.02|232
1688196900000|2023-07-01 07:35:00|524.57|517.87|524.04|517.34|525.24|518.54|523.9|517.2|295
1688197200000|2023-07-01 07:40:00|524.09|517.39|524.67|517.97|524.68|517.98|523.3|516.6|377
1688197500000|2023-07-01 07:45:00|524.7|518|525.11|518.41|525.15|518.45|524.29|517.59|307
1688197800000|2023-07-01 07:50:00|524.96|518.26|524.82|518.12|525.33|518.63|524.61|517.91|270
1688198100000|2023-07-01 07:55:00|524.84|518.14|525.72|519.02|525.91|519.21|524.68|517.98|335
1688198400000|2023-07-01 08:00:00|525.71|519.01|526.45|519.75|526.55|519.85|525.15|518.45|362
1688198700000|2023-07-01 08:05:00|526.44|519.74|526.42|519.72|526.63|519.93|525.95|519.25|289
1688199000000|2023-07-01 08:10:00|526.44|519.74|527.01|520.31|527.09|520.39|525.96|519.26|313
1688199300000|2023-07-01 08:15:00|527.02|520.32|526.63|519.93|527.04|520.34|526.28|519.58|329
1688199600000|2023-07-01 08:20:00|526.64|519.94|526.8|520.1|527.2|520.5|526.33|519.63|318
1688199900000|2023-07-01 08:25:00|526.86|520.16|527.72|521.02|527.75|521.05|526.81|520.11|231
1688200200000|2023-07-01 08:30:00|527.75|521.05|529.5|522.8|529.64|522.94|527.27|520.57|441
1685577600000|2023-06-01 00:00:00|535.85|527.05|535.15|526.35|536.05|527.25|535.1|526.3|80
1685577900000|2023-06-01 00:05:00|535.25|526.45|535.23|526.43|535.48|526.68|534.45|525.65|134
1685578200000|2023-06-01 00:10:00|535.2|526.4|537.45|528.65|537.9|529.1|535.2|526.4|295
1685578500000|2023-06-01 00:15:00|537.4|528.6|537.1|528.3|537.95|529.15|537.05|528.25|168
1685578800000|2023-06-01 00:20:00|537.15|528.35|537.54|528.74|537.83|529.03|537.15|528.35|75
1685579100000|2023-06-01 00:25:00|537.6|528.8|537.35|528.55|537.7|528.9|537.05|528.25|143
1685579400000|2023-06-01 00:30:00|537.3|528.5|535.6|526.8|537.75|528.95|535.55|526.75|224
1685579700000|2023-06-01 00:35:00|535.55|526.75|534.65|525.85|535.55|526.75|533.1|524.3|352
1685580000000|2023-06-01 00:40:00|534.6|525.8|534.25|525.45|534.8|526|534.05|525.25|178
1685580300000|2023-06-01 00:45:00|534.2|525.4|533.6|524.8|534.25|525.45|532.95|524.15|199
1685580600000|2023-06-01 00:50:00|533.55|524.75|533.45|524.65|534.05|525.25|533.1|524.3|223
1685580900000|2023-06-01 00:55:00|533.4|524.6|533.75|524.95|533.75|524.95|533.15|524.35|181
1685581200000|2023-06-01 01:00:00|533.85|525.05|534.75|525.95|534.8|526|533.65|524.85|287
1685581500000|2023-06-01 01:05:00|534.7|525.9|534.75|525.95|535.15|526.35|534.7|525.9|138
1685581800000|2023-06-01 01:10:00|534.8|526|534.65|525.85|535.45|526.65|534.65|525.85|130
1685582100000|2023-06-01 01:15:00|534.55|525.75|534.65|525.85|535.01|526.21|534.24|525.44|179
1685582400000|2023-06-01 01:20:00|534.75|525.95|534.55|525.75|534.75|525.95|534.25|525.45|177
1685582700000|2023-06-01 01:25:00|534.6|525.8|534.45|525.65|534.79|525.99|534.05|525.25|155
1685583000000|2023-06-01 01:30:00|534.5|525.7|534.05|525.25|534.65|525.85|533.95|525.15|142
1685583300000|2023-06-01 01:35:00|534.01|525.21|533.9|525.1|534.05|525.25|533.85|525.05|77
1685583600000|2023-06-01 01:40:00|533.95|525.15|533.55|524.75|534.05|525.25|533.55|524.75|59
1685583900000|2023-06-01 01:45:00|533.5|524.7|533.55|524.75|534.3|525.5|533.35|524.55|132
1685584200000|2023-06-01 01:50:00|533.58|524.78|533.35|524.55|533.65|524.85|532.95|524.15|115
1685584500000|2023-06-01 01:55:00|533.45|524.65|533.55|524.75|533.75|524.95|533.35|524.55|19
1685584800000|2023-06-01 02:00:00|533.6|524.8|533.3|524.5|533.69|524.89|533.25|524.45|43
1685585100000|2023-06-01 02:05:00|533.25|524.45|533.05|524.25|533.25|524.45|532.72|523.92|49
1685585400000|2023-06-01 02:10:00|532.9|524.1|532.75|523.95|532.9|524.1|532.45|523.65|46
1685585700000|2023-06-01 02:15:00|532.85|524.05|532.75|523.95|532.98|524.18|532.72|523.92|27
1685586000000|2023-06-01 02:20:00|532.65|523.85|533|524.2|533.45|524.65|532.65|523.85|74
1685586300000|2023-06-01 02:25:00|532.9|524.1|532.95|524.15|533.05|524.25|532.85|524.05|19
1685586600000|2023-06-01 02:30:00|533.01|524.21|533.4|524.6|533.55|524.75|532.98|524.18|38
1685586900000|2023-06-01 02:35:00|533.35|524.55|533.2|524.4|533.4|524.6|533.2|524.4|12
1685587200000|2023-06-01 02:40:00|533.15|524.35|532.15|523.35|533.15|524.35|531.95|523.15|51
1685587500000|2023-06-01 02:45:00|532.13|523.33|529.46|520.66|532.3|523.5|528.73|519.93|205
1685587800000|2023-06-01 02:50:00|529.42|520.62|527.99|519.19|529.42|520.62|526.9|518.1|689
1685588100000|2023-06-01 02:55:00|527.95|519.15|526.9|518.1|527.95|519.15|526.44|517.64|510
1685588400000|2023-06-01 03:00:00|526.88|518.08|525.72|516.92|527.1|518.3|524.65|515.85|477
1685588700000|2023-06-01 03:05:00|525.7|516.9|526.99|518.19|527.05|518.25|525.2|516.4|537
1685589000000|2023-06-01 03:10:00|527.04|518.24|527|518.2|527.39|518.59|526.35|517.55|281
1685589300000|2023-06-01 03:15:00|527.13|518.33|527.3|518.5|527.34|518.54|525.95|517.15|335
1685589600000|2023-06-01 03:20:00|527.25|518.45|527.7|518.9|527.7|518.9|526.6|517.8|423
1685589900000|2023-06-01 03:25:00|527.74|518.94|527.45|518.65|527.95|519.15|526.5|517.7|340
1685590200000|2023-06-01 03:30:00|527.35|518.55|528.55|519.75|528.63|519.83|526.55|517.75|364
1685590500000|2023-06-01 03:35:00|528.58|519.78|527.7|518.9|528.65|519.85|527.3|518.5|373
1685590800000|2023-06-01 03:40:00|527.75|518.95|528|519.2|528.03|519.23|527.05|518.25|187
1685591100000|2023-06-01 03:45:00|527.95|519.15|528.05|519.25|528.15|519.35|527.2|518.4|165
1685591400000|2023-06-01 03:50:00|528.11|519.31|528.25|519.45|528.33|519.53|527.7|518.9|121
1685591700000|2023-06-01 03:55:00|528.15|519.35|528.25|519.45|528.45|519.65|527.8|519|128
1685592000000|2023-06-01 04:00:00|528.35|519.55|528.35|519.55|528.45|519.65|527.95|519.15|153
1685592300000|2023-06-01 04:05:00|528.45|519.65|528.45|519.65|528.55|519.75|528.05|519.25|171
1685592600000|2023-06-01 04:10:00|528.51|519.71|528.35|519.55|528.55|519.75|528|519.2|128
1685592900000|2023-06-01 04:15:00|528.3|519.5|527.75|518.95|528.35|519.55|527.65|518.85|94
1685593200000|2023-06-01 04:20:00|527.8|519|527.65|518.85|527.95|519.15|527.45|518.65|107
1685593500000|2023-06-01 04:25:00|527.62|518.82|527.3|518.5|527.75|518.95|527.15|518.35|168
1685593800000|2023-06-01 04:30:00|527.25|518.45|527.7|518.9|527.75|518.95|527.25|518.45|236
1685594100000|2023-06-01 04:35:00|527.65|518.85|527.28|518.48|527.75|518.95|527|518.2|241
1685594400000|2023-06-01 04:40:00|527.3|518.5|527.65|518.85|527.75|518.95|527.09|518.29|276
1685594700000|2023-06-01 04:45:00|527.6|518.8|527.72|518.92|527.85|519.05|527.45|518.65|113
1685595000000|2023-06-01 04:50:00|527.65|518.85|527.35|518.55|527.75|518.95|527.35|518.55|123
1685595300000|2023-06-01 04:55:00|527.45|518.65|527.6|518.8|527.65|518.85|527.35|518.55|251
1685595600000|2023-06-01 05:00:00|527.58|518.78|527.25|518.45|527.65|518.85|527.1|518.3|173
1685595900000|2023-06-01 05:05:00|527.3|518.5|527.95|519.15|527.95|519.15|527.25|518.45|124
1685596200000|2023-06-01 05:10:00|527.85|519.05|527.95|519.15|528|519.2|527.65|518.85|114
1685596500000|2023-06-01 05:15:00|527.85|519.05|527.85|519.05|527.95|519.15|527.55|518.75|66
1685596800000|2023-06-01 05:20:00|527.81|519.01|527.8|519|527.95|519.15|527.7|518.9|133
1685597100000|2023-06-01 05:25:00|527.75|518.95|528.35|519.55|528.45|519.65|527.75|518.95|86
1685597400000|2023-06-01 05:30:00|528.42|519.62|528.05|519.25|528.45|519.65|527.9|519.1|145
1685597700000|2023-06-01 05:35:00|528.15|519.35|527.75|518.95|528.15|519.35|527.75|518.95|66
1685598000000|2023-06-01 05:40:00|527.7|518.9|527.25|518.45|527.7|518.9|527.25|518.45|69
1685598300000|2023-06-01 05:45:00|527.4|518.6|527.25|518.45|527.4|518.6|526.95|518.15|95
1685598600000|2023-06-01 05:50:00|527.15|518.35|527.25|518.45|527.25|518.45|527.15|518.35|97
1685598900000|2023-06-01 05:55:00|527.2|518.4|526.95|518.15|527.25|518.45|526.85|518.05|22
1685599200000|2023-06-01 06:00:00|526.98|518.18|526.95|518.15|527.1|518.3|526.8|518|46
1685599500000|2023-06-01 06:05:00|526.9|518.1|526.95|518.15|527.05|518.25|526.85|518.05|108
1685599800000|2023-06-01 06:10:00|527.05|518.25|527.45|518.65|527.55|518.75|527.05|518.25|14
1685600100000|2023-06-01 06:15:00|527.5|518.7|527.35|518.55|527.55|518.75|527.15|518.35|147
1685600400000|2023-06-01 06:20:00|527.33|518.53|527.35|518.55|527.45|518.65|527.15|518.35|138
1685600700000|2023-06-01 06:25:00|527.15|518.35|526.85|518.05|527.45|518.65|526.75|517.95|130
1685601000000|2023-06-01 06:30:00|526.9|518.1|526.75|517.95|526.95|518.15|526.75|517.95|11
1685601300000|2023-06-01 06:35:00|526.85|518.05|526.85|518.05|526.95|518.15|526.85|518.05|87
1685601600000|2023-06-01 06:40:00|526.95|518.15|527.05|518.25|527.05|518.25|526.75|517.95|60
1685601900000|2023-06-01 06:45:00|527.15|518.35|527.2|518.4|527.25|518.45|527.05|518.25|109
1685602200000|2023-06-01 06:50:00|527.25|518.45|527.05|518.25|527.35|518.55|527.05|518.25|156
1685602500000|2023-06-01 06:55:00|527.15|518.35|526.75|517.95|527.15|518.35|526.65|517.85|99
1685602800000|2023-06-01 07:00:00|526.85|518.05|526.4|517.6|527.05|518.25|525.9|517.1|157
1685603100000|2023-06-01 07:05:00|526.45|517.65|525.45|516.65|526.6|517.8|525.3|516.5|258
1685603400000|2023-06-01 07:10:00|525.43|516.63|526.1|517.3|526.15|517.35|525.4|516.6|91
1685603700000|2023-06-01 07:15:00|526.15|517.35|525.75|516.95|526.25|517.45|525.75|516.95|66
1685604000000|2023-06-01 07:20:00|525.8|517|526.15|517.35|526.15|517.35|525.8|517|17
1685604300000|2023-06-01 07:25:00|526.1|517.3|526.65|517.85|527.03|518.23|526.1|517.3|186
1685604600000|2023-06-01 07:30:00|526.68|517.88|526.65|517.85|526.68|517.88|526.6|517.8|50
1685604900000|2023-06-01 07:35:00|526.6|517.8|526.85|518.05|526.9|518.1|526.6|517.8|19
1685605200000|2023-06-01 07:40:00|526.95|518.15|526.6|517.8|527.05|518.25|526.55|517.75|59
1685605500000|2023-06-01 07:45:00|526.55|517.75|526.75|517.95|526.95|518.15|526.55|517.75|42
1685605800000|2023-06-01 07:50:00|526.72|517.92|526.15|517.35|526.75|517.95|526.1|517.3|117
1685606100000|2023-06-01 07:55:00|526.18|517.38|526.1|517.3|526.62|517.82|526.1|517.3|82
1685606400000|2023-06-01 08:00:00|526.05|517.25|525.55|516.75|526.15|517.35|525.5|516.7|17
1685606700000|2023-06-01 08:05:00|525.59|516.79|525.75|516.95|525.75|516.95|525.4|516.6|146
1685607000000|2023-06-01 08:10:00|525.73|516.93|526.2|517.4|526.25|517.45|525.65|516.85|149
1685607300000|2023-06-01 08:15:00|526.23|517.43|526.35|517.55|526.54|517.74|526.05|517.25|90
1685607600000|2023-06-01 08:20:00|526.3|517.5|526.05|517.25|526.35|517.55|525.95|517.15|34
1685607900000|2023-06-01 08:25:00|526.1|517.3|526.7|517.9|526.7|517.9|526.1|517.3|123
1685608200000|2023-06-01 08:30:00|526.65|517.85|526.05|517.25|526.8|518|526.05|517.25|141
1685608500000|2023-06-01 08:35:00|526.16|517.36|526.19|517.39|526.21|517.41|526.05|517.25|105
1685608800000|2023-06-01 08:40:00|526.25|517.45|526.45|517.65|526.6|517.8|526.15|517.35|127
1685609100000|2023-06-01 08:45:00|526.58|517.78|526.85|518.05|526.95|518.15|526.55|517.75|82
1685609400000|2023-06-01 08:50:00|526.95|518.15|527.1|518.3|527.15|518.35|526.9|518.1|42
1685609700000|2023-06-01 08:55:00|527.08|518.28|527.25|518.45|527.48|518.68|527.05|518.25|137
1685610000000|2023-06-01 09:00:00|527.2|518.4|527.38|518.58|527.45|518.65|527.15|518.35|62
1685610300000|2023-06-01 09:05:00|527.4|518.6|527.55|518.75|527.82|519.02|527.35|518.55|71
1685610600000|2023-06-01 09:10:00|527.45|518.65|527.63|518.83|527.7|518.9|527.45|518.65|146
1685610900000|2023-06-01 09:15:00|527.55|518.75|527.85|519.05|527.85|519.05|527.55|518.75|7
1685611200000|2023-06-01 09:20:00|527.7|518.9|527.65|518.85|527.85|519.05|527.55|518.75|118
1685611500000|2023-06-01 09:25:00|527.72|518.92|528.5|519.7|528.55|519.75|527.65|518.85|94
1685611800000|2023-06-01 09:30:00|528.55|519.75|528.54|519.74|528.6|519.8|528.35|519.55|145
1685612100000|2023-06-01 09:35:00|528.49|519.69|528.45|519.65|528.9|520.1|528.45|519.65|98
1685612400000|2023-06-01 09:40:00|528.35|519.55|528.7|519.9|528.7|519.9|528.35|519.55|93
1685612700000|2023-06-01 09:45:00|528.65|519.85|528.28|519.48|528.7|519.9|528.25|519.45|164
1685613000000|2023-06-01 09:50:00|528.25|519.45|528.35|519.55|528.65|519.85|528.25|519.45|72
1685613300000|2023-06-01 09:55:00|528.3|519.5|528.25|519.45|528.35|519.55|528|519.2|56
1685613600000|2023-06-01 10:00:00|528.23|519.43|528.05|519.25|528.25|519.45|527.98|519.18|110
1685613900000|2023-06-01 10:05:00|528.08|519.28|527.6|518.8|528.15|519.35|527.55|518.75|164
1685614200000|2023-06-01 10:10:00|527.58|518.78|527.45|518.65|527.7|518.9|527.35|518.55|118
1685614500000|2023-06-01 10:15:00|527.48|518.68|526.85|518.05|527.5|518.7|526.75|517.95|54
1685614800000|2023-06-01 10:20:00|526.9|518.1|527.35|518.55|527.45|518.65|526.85|518.05|121
1685615100000|2023-06-01 10:25:00|527.4|518.6|527.05|518.25|527.8|519|526.85|518.05|185
1685615400000|2023-06-01 10:30:00|527|518.2|527.2|518.4|527.35|518.55|527|518.2|47
1685615700000|2023-06-01 10:35:00|527.15|518.35|526.9|518.1|527.15|518.35|526.85|518.05|85
1685616000000|2023-06-01 10:40:00|526.88|518.08|527.6|518.8|527.64|518.84|526.88|518.08|95
1685616300000|2023-06-01 10:45:00|527.65|518.85|527.4|518.6|527.65|518.85|527.35|518.55|65
1685616600000|2023-06-01 10:50:00|527.35|518.55|527.4|518.6|527.5|518.7|527.35|518.55|20
1685616900000|2023-06-01 10:55:00|527.39|518.59|527.15|518.35|527.45|518.65|526.85|518.05|119
1685617200000|2023-06-01 11:00:00|527.14|518.34|527.3|518.5|527.4|518.6|527.08|518.28|88
1685617500000|2023-06-01 11:05:00|527.35|518.55|527.35|518.55|527.35|518.55|527.15|518.35|169
1685617800000|2023-06-01 11:10:00|527.4|518.6|527.35|518.55|527.45|518.65|526.75|517.95|300
1685618100000|2023-06-01 11:15:00|527.3|518.5|527.2|518.4|527.3|518.5|526.95|518.15|162
1685618400000|2023-06-01 11:20:00|527.18|518.38|526.75|517.95|527.39|518.59|526.75|517.95|107
1685618700000|2023-06-01 11:25:00|526.86|518.06|526.88|518.08|526.9|518.1|526.55|517.75|142
1685619000000|2023-06-01 11:30:00|526.85|518.05|526.85|518.05|526.99|518.19|526.75|517.95|109
1685619300000|2023-06-01 11:35:00|526.78|517.98|527.07|518.27|527.07|518.27|526.65|517.85|165
1685619600000|2023-06-01 11:40:00|527.09|518.29|526.81|518.01|527.18|518.38|526.75|517.95|135
1685619900000|2023-06-01 11:45:00|526.85|518.05|527.55|518.75|527.59|518.79|526.75|517.95|184
1685620200000|2023-06-01 11:50:00|527.48|518.68|527.39|518.59|527.55|518.75|527.15|518.35|94
1685620500000|2023-06-01 11:55:00|527.45|518.65|527.5|518.7|527.53|518.73|527.25|518.45|109
1685620800000|2023-06-01 12:00:00|527.45|518.65|527.05|518.25|527.5|518.7|526.95|518.15|76
1685621100000|2023-06-01 12:05:00|527.1|518.3|526.65|517.85|527.15|518.35|526.65|517.85|92
1685621400000|2023-06-01 12:10:00|526.7|517.9|526.69|517.89|526.9|518.1|526.55|517.75|94
1685621700000|2023-06-01 12:15:00|526.7|517.9|526.55|517.75|526.88|518.08|526.14|517.34|316
1685622000000|2023-06-01 12:20:00|526.48|517.68|527.15|518.35|527.39|518.59|526.3|517.5|201
1685622300000|2023-06-01 12:25:00|527.3|518.5|527.1|518.3|527.4|518.6|527.09|518.29|72
1685622600000|2023-06-01 12:30:00|527.15|518.35|528.03|519.23|528.1|519.3|526.8|518|450
1685622900000|2023-06-01 12:35:00|528|519.2|527.4|518.6|528.03|519.23|527.35|518.55|129
1685623200000|2023-06-01 12:40:00|527.39|518.59|528.02|519.22|528.02|519.22|527.35|518.55|133
1685623500000|2023-06-01 12:45:00|528|519.2|527.84|519.04|528.04|519.24|527.55|518.75|173
1685623800000|2023-06-01 12:50:00|527.9|519.1|528.29|519.49|528.38|519.58|527.55|518.75|337
1685624100000|2023-06-01 12:55:00|528.24|519.44|528.35|519.55|528.58|519.78|528.15|519.35|250
1685624400000|2023-06-01 13:00:00|528.4|519.6|528.69|519.89|528.69|519.89|528.35|519.55|247
1685624700000|2023-06-01 13:05:00|528.62|519.82|528.7|519.9|528.9|520.1|528.55|519.75|247
1685625000000|2023-06-01 13:10:00|528.75|519.95|528.77|519.97|528.88|520.08|528.65|519.85|145
1685625300000|2023-06-01 13:15:00|528.6|519.8|528.2|519.4|528.6|519.8|527.95|519.15|201
1685625600000|2023-06-01 13:20:00|528.14|519.34|527.7|518.9|528.2|519.4|527.7|518.9|42
1685625900000|2023-06-01 13:25:00|527.65|518.85|527.85|519.05|528.05|519.25|527.65|518.85|13
1685626200000|2023-06-01 13:30:00|527.8|519|527.35|518.55|527.8|519|526.85|518.05|153
1685626500000|2023-06-01 13:35:00|527.1|518.3|527.35|518.55|527.4|518.6|526.65|517.85|57
1685626800000|2023-06-01 13:40:00|527.38|518.58|526.75|517.95|527.43|518.63|526.75|517.95|75
1685627100000|2023-06-01 13:45:00|526.8|518|526.75|517.95|526.9|518.1|526.45|517.65|97
1685627400000|2023-06-01 13:50:00|526.7|517.9|526.85|518.05|526.9|518.1|526.45|517.65|240
1685627700000|2023-06-01 13:55:00|526.88|518.08|526.75|517.95|527.4|518.6|526.7|517.9|182
1685628000000|2023-06-01 14:00:00|526.78|517.98|527.53|518.73|527.74|518.94|526.78|517.98|244
1685628300000|2023-06-01 14:05:00|527.54|518.74|527.36|518.56|528.45|519.65|527.36|518.56|138
1685628600000|2023-06-01 14:10:00|527.4|518.6|527.95|519.15|527.95|519.15|527.15|518.35|253
1685628900000|2023-06-01 14:15:00|527.75|518.95|526.88|518.08|528.1|519.3|526.45|517.65|200
1685629200000|2023-06-01 14:20:00|526.9|518.1|526.5|517.7|527.1|518.3|526.28|517.48|271
1685629500000|2023-06-01 14:25:00|526.45|517.65|527.05|518.25|527.15|518.35|526.25|517.45|221
1685629800000|2023-06-01 14:30:00|526.95|518.15|526.88|518.08|527.26|518.46|526.55|517.75|177
1685630100000|2023-06-01 14:35:00|526.85|518.05|526.95|518.15|527|518.2|526.6|517.8|144
1685630400000|2023-06-01 14:40:00|526.9|518.1|527|518.2|527|518.2|526.75|517.95|12
1685630700000|2023-06-01 14:45:00|527.15|518.35|527.25|518.45|527.5|518.7|527.05|518.25|124
1685631000000|2023-06-01 14:50:00|527.33|518.53|527.35|518.55|527.45|518.65|526.93|518.13|222
1685631300000|2023-06-01 14:55:00|527.38|518.58|527.45|518.65|527.59|518.79|527.35|518.55|83
1685631600000|2023-06-01 15:00:00|527.43|518.63|527.1|518.3|527.55|518.75|526.95|518.15|188
1685631900000|2023-06-01 15:05:00|527.08|518.28|527.3|518.5|527.3|518.5|526.49|517.69|120
1685632200000|2023-06-01 15:10:00|527.28|518.48|528.1|519.3|528.3|519.5|527.25|518.45|186
1685632500000|2023-06-01 15:15:00|528.15|519.35|528.2|519.4|528.55|519.75|528.15|519.35|81
1685632800000|2023-06-01 15:20:00|528.15|519.35|527.95|519.15|528.3|519.5|527.7|518.9|124
1685633100000|2023-06-01 15:25:00|527.9|519.1|528.05|519.25|528.2|519.4|527.85|519.05|95
1685633400000|2023-06-01 15:30:00|528|519.2|528.35|519.55|528.5|519.7|527.75|518.95|281
1685633700000|2023-06-01 15:35:00|528.38|519.58|527.75|518.95|528.59|519.79|527.75|518.95|230
1685634000000|2023-06-01 15:40:00|527.8|519|527.86|519.06|528.1|519.3|527.8|519|176
1685634300000|2023-06-01 15:45:00|527.93|519.13|527.48|518.68|527.93|519.13|527.3|518.5|255
1685634600000|2023-06-01 15:50:00|527.45|518.65|527.18|518.38|527.54|518.74|527.15|518.35|168
1685634900000|2023-06-01 15:55:00|527.2|518.4|527.41|518.61|527.43|518.63|526.96|518.16|105
1685635200000|2023-06-01 16:00:00|527.42|518.62|527.99|519.19|528.03|519.23|526.95|518.15|241
1685635500000|2023-06-01 16:05:00|527.98|519.18|527.65|518.85|528.09|519.29|527.55|518.75|113
1685635800000|2023-06-01 16:10:00|527.62|518.82|527.75|518.95|527.95|519.15|527.44|518.64|192
1685636100000|2023-06-01 16:15:00|527.7|518.9|528.1|519.3|528.2|519.4|527.55|518.75|170
1685636400000|2023-06-01 16:20:00|528.06|519.26|528.15|519.35|528.25|519.45|527.85|519.05|233
1685636700000|2023-06-01 16:25:00|528.2|519.4|527.9|519.1|528.35|519.55|527.7|518.9|109
1685637000000|2023-06-01 16:30:00|527.88|519.08|526.7|517.9|528.1|519.3|526.58|517.78|250
1685637300000|2023-06-01 16:35:00|526.69|517.89|526.35|517.55|526.95|518.15|525.96|517.16|282
1685637600000|2023-06-01 16:40:00|526.3|517.5|526.25|517.45|526.55|517.75|525.95|517.15|212
1685637900000|2023-06-01 16:45:00|526.2|517.4|526.3|517.5|526.5|517.7|526.15|517.35|19
1685638200000|2023-06-01 16:50:00|526.35|517.55|529.2|520.4|529.5|520.7|526.34|517.54|530
1685638500000|2023-06-01 16:55:00|529.15|520.35|529.83|521.03|530.57|521.77|529.15|520.35|456
1685638800000|2023-06-01 17:00:00|529.8|521|529.02|520.22|530.74|521.94|528.35|519.55|490
1685639100000|2023-06-01 17:05:00|529|520.2|529|520.2|529.71|520.91|528.95|520.15|362
1685639400000|2023-06-01 17:10:00|528.98|520.18|528.55|519.75|529|520.2|527.53|518.73|421
1685639700000|2023-06-01 17:15:00|528.51|519.71|529|520.2|529.22|520.42|528.05|519.25|416
1685640000000|2023-06-01 17:20:00|529.03|520.23|528.75|519.95|529.62|520.82|528.63|519.83|377
1685640300000|2023-06-01 17:25:00|528.78|519.98|528.75|519.95|529.28|520.48|528.35|519.55|264
1685640600000|2023-06-01 17:30:00|528.8|520|528.2|519.4|528.86|520.06|528.1|519.3|359
1685640900000|2023-06-01 17:35:00|528.25|519.45|528.4|519.6|528.65|519.85|528.25|519.45|39
1685641200000|2023-06-01 17:40:00|528.38|519.58|528.27|519.47|528.62|519.82|528.15|519.35|301
1685641500000|2023-06-01 17:45:00|528.3|519.5|528.5|519.7|528.55|519.75|528.15|519.35|287
1685641800000|2023-06-01 17:50:00|528.46|519.66|528.25|519.45|528.5|519.7|528.15|519.35|138
1685642100000|2023-06-01 17:55:00|528.2|519.4|528.05|519.25|528.2|519.4|527.45|518.65|20
1685642400000|2023-06-01 18:00:00|528.12|519.32|528.44|519.64|528.5|519.7|528.05|519.25|164
1685642700000|2023-06-01 18:05:00|528.5|519.7|528.58|519.78|528.94|520.14|528.35|519.55|167
1685643000000|2023-06-01 18:10:00|528.6|519.8|529.3|520.5|529.3|520.5|528.55|519.75|200
1685643300000|2023-06-01 18:15:00|529.25|520.45|529.94|521.14|530|521.2|529.25|520.45|211
1685643600000|2023-06-01 18:20:00|529.95|521.15|530.05|521.25|530.25|521.45|529.85|521.05|120
1685643900000|2023-06-01 18:25:00|530.1|521.3|529.9|521.1|530.1|521.3|529.65|520.85|59
1685644200000|2023-06-01 18:30:00|529.89|521.09|529.6|520.8|529.9|521.1|529.25|520.45|101
1685644500000|2023-06-01 18:35:00|529.58|520.78|528.8|520|529.65|520.85|528.75|519.95|97
1685644800000|2023-06-01 18:40:00|528.85|520.05|528.85|520.05|529|520.2|528.75|519.95|54
1685645100000|2023-06-01 18:45:00|528.8|520|529.15|520.35|529.65|520.85|528.8|520|145
1685645400000|2023-06-01 18:50:00|529.2|520.4|528.9|520.1|529.37|520.57|528.8|520|182
1685645700000|2023-06-01 18:55:00|528.95|520.15|529.36|520.56|529.5|520.7|528.8|520|214
1685646000000|2023-06-01 19:00:00|529.4|520.6|529.5|520.7|529.57|520.77|528.95|520.15|247
1685646300000|2023-06-01 19:05:00|529.46|520.66|529.18|520.38|529.6|520.8|528.95|520.15|91
1685646600000|2023-06-01 19:10:00|529.2|520.4|529.26|520.46|529.38|520.58|529.05|520.25|134
1685646900000|2023-06-01 19:15:00|529.15|520.35|528.85|520.05|529.3|520.5|528.74|519.94|63
1685647200000|2023-06-01 19:20:00|528.8|520|528.2|519.4|529|520.2|528.2|519.4|107
1685647500000|2023-06-01 19:25:00|527.95|519.15|527.25|518.45|528.2|519.4|527.15|518.35|206
1685647800000|2023-06-01 19:30:00|527.3|518.5|525.1|516.3|527.9|519.1|523.59|514.79|734
1685648100000|2023-06-01 19:35:00|525|516.2|526.04|517.24|526.24|517.44|524.55|515.75|580
1685648400000|2023-06-01 19:40:00|526|517.2|525.9|517.1|526.04|517.24|525.29|516.49|438
1685648700000|2023-06-01 19:45:00|525.91|517.11|526.4|517.6|526.45|517.65|525.45|516.65|340
1685649000000|2023-06-01 19:50:00|526.35|517.55|526.89|518.09|526.95|518.15|525.95|517.15|264
1685649300000|2023-06-01 19:55:00|526.9|518.1|526.98|518.18|527.15|518.35|526.75|517.95|228
1685649600000|2023-06-01 20:00:00|526.9|518.1|527.18|518.38|527.45|518.65|526.5|517.7|312
1685649900000|2023-06-01 20:05:00|527.2|518.4|527.1|518.3|527.55|518.75|526.95|518.15|312
1685650200000|2023-06-01 20:10:00|527.15|518.35|527.08|518.28|527.15|518.35|526.55|517.75|297
1685650500000|2023-06-01 20:15:00|527.05|518.25|527.34|518.54|527.46|518.66|526.85|518.05|241
1685650800000|2023-06-01 20:20:00|527.28|518.48|527.16|518.36|527.7|518.9|526.95|518.15|227
1685651100000|2023-06-01 20:25:00|527.2|518.4|526.6|517.8|527.32|518.52|526.45|517.65|294
1685651400000|2023-06-01 20:30:00|526.58|517.78|526.88|518.08|526.9|518.1|526.35|517.55|231
1685651700000|2023-06-01 20:35:00|526.9|518.1|527.25|518.45|527.25|518.45|526.85|518.05|108
1685652000000|2023-06-01 20:40:00|527.15|518.35|526.43|517.63|527.3|518.5|526.25|517.45|324
1685652300000|2023-06-01 20:45:00|526.53|517.73|526.5|517.7|526.6|517.8|526.25|517.45|189
1685652600000|2023-06-01 20:50:00|526.45|517.65|526.28|517.48|526.8|518|525.95|517.15|173
1685652900000|2023-06-01 20:55:00|526.25|517.45|526.39|517.59|526.5|517.7|526.15|517.35|146
1685653200000|2023-06-01 21:00:00|526.42|517.62|527.09|518.29|527.11|518.31|526.42|517.62|123
1685653500000|2023-06-01 21:05:00|527.13|518.33|527.05|518.25|527.43|518.63|526.96|518.16|133
1685653800000|2023-06-01 21:10:00|527.08|518.28|526.89|518.09|527.11|518.31|526.64|517.84|83
1685654100000|2023-06-01 21:15:00|526.91|518.11|527.12|518.32|527.18|518.38|526.91|518.11|66
1685654400000|2023-06-01 21:20:00|527.09|518.29|527.44|518.64|527.46|518.66|527.04|518.24|18
1685654700000|2023-06-01 21:25:00|527.52|518.72|527.45|518.65|527.67|518.87|527.33|518.53|76
1685655000000|2023-06-01 21:30:00|527.44|518.64|527.16|518.36|527.55|518.75|527.12|518.32|89
1685655300000|2023-06-01 21:35:00|527.19|518.39|527.28|518.48|527.3|518.5|526.94|518.14|115
1685655600000|2023-06-01 21:40:00|527.26|518.46|525.9|517.1|527.31|518.51|525.87|517.07|190
1685655900000|2023-06-01 21:45:00|525.91|517.11|526.57|517.77|526.57|517.77|525.87|517.07|124
1685656200000|2023-06-01 21:50:00|526.55|517.75|526.38|517.58|526.58|517.78|526.17|517.37|65
1685656500000|2023-06-01 21:55:00|526.36|517.56|525.95|517.15|526.37|517.57|525.9|517.1|60
1685656800000|2023-06-01 22:00:00|526.06|517.26|526.3|517.5|526.45|517.65|525.34|516.54|218
1685657100000|2023-06-01 22:05:00|526.39|517.59|526.33|517.53|526.5|517.7|526.2|517.4|111
1685657400000|2023-06-01 22:10:00|526.29|517.49|525.75|516.95|526.69|517.89|525.65|516.85|216
1685657700000|2023-06-01 22:15:00|525.65|516.85|526.35|517.55|526.35|517.55|525.55|516.75|36
1685658000000|2023-06-01 22:20:00|526.32|517.52|526.05|517.25|526.35|517.55|526.05|517.25|86
1685658300000|2023-06-01 22:25:00|525.95|517.15|526.1|517.3|526.1|517.3|525.8|517|21
1685658600000|2023-06-01 22:30:00|526|517.2|526.2|517.4|526.25|517.45|525.95|517.15|65
1685658900000|2023-06-01 22:35:00|526.15|517.35|526.2|517.4|526.25|517.45|525.9|517.1|44
1685659200000|2023-06-01 22:40:00|526.15|517.35|526.12|517.32|526.25|517.45|525.65|516.85|157
1685659500000|2023-06-01 22:45:00|526.16|517.36|525.75|516.95|526.2|517.4|525.6|516.8|91
1685659800000|2023-06-01 22:50:00|525.9|517.1|526.44|517.64|526.57|517.77|525.9|517.1|203
1685660100000|2023-06-01 22:55:00|526.57|517.77|526.6|517.8|526.83|518.03|526.35|517.55|210
1685660400000|2023-06-01 23:00:00|526.52|517.72|526.59|517.79|526.71|517.91|526.25|517.45|190
1685660700000|2023-06-01 23:05:00|526.51|517.71|526.59|517.79|526.59|517.79|526.05|517.25|145
1685661000000|2023-06-01 23:10:00|526.51|517.71|526.19|517.39|526.61|517.81|525.85|517.05|196
1685661300000|2023-06-01 23:15:00|526.29|517.49|526.34|517.54|526.46|517.66|526.15|517.35|257
1685661600000|2023-06-01 23:20:00|526.33|517.53|526.43|517.63|526.57|517.77|526.15|517.35|205
1685661900000|2023-06-01 23:25:00|526.56|517.76|525.43|516.63|526.58|517.78|525.35|516.55|335
1685662200000|2023-06-01 23:30:00|525.38|516.58|524.52|515.72|525.56|516.76|523.55|514.75|672
1685662500000|2023-06-01 23:35:00|524.59|515.79|525.39|516.59|525.39|516.59|524.2|515.4|356
1685662800000|2023-06-01 23:40:00|525.32|516.52|525.57|516.77|525.65|516.85|524.75|515.95|346
1685663100000|2023-06-01 23:45:00|525.6|516.8|525.35|516.55|525.85|517.05|525.2|516.4|93
1685663400000|2023-06-01 23:50:00|525.4|516.6|525.45|516.65|525.65|516.85|525.34|516.54|73
1685663700000|2023-06-01 23:55:00|525.4|516.6|525.15|516.35|525.5|516.7|525.15|516.35|107
1685664000000|2023-06-02 00:00:00|525.05|516.25|525.15|516.35|525.25|516.45|524.65|515.85|183
1685664300000|2023-06-02 00:05:00|525.25|516.45|525.2|516.4|525.35|516.55|524.85|516.05|33
1685664600000|2023-06-02 00:10:00|525.25|516.45|524.4|515.6|525.35|516.55|524.4|515.6|37
1685664900000|2023-06-02 00:15:00|524.45|515.65|524.7|515.9|524.8|516|523.85|515.05|196
1685665200000|2023-06-02 00:20:00|524.68|515.88|523.35|514.55|524.7|515.9|523.14|514.34|277
1685665500000|2023-06-02 00:25:00|523.4|514.6|523.55|514.75|524.4|515.6|523.25|514.45|311
1685665800000|2023-06-02 00:30:00|523.6|514.8|524.35|515.55|524.5|515.7|523.45|514.65|188
1685666100000|2023-06-02 00:35:00|524.3|515.5|522.65|513.85|524.4|515.6|520.45|511.65|446
1685666400000|2023-06-02 00:40:00|522.45|513.65|525.4|516.6|525.85|517.05|522.45|513.65|543
1685666700000|2023-06-02 00:45:00|525.36|516.56|525.3|516.5|526.08|517.28|524.95|516.15|355
1685667000000|2023-06-02 00:50:00|525.29|516.49|525.95|517.15|525.95|517.15|525.05|516.25|208
1685667300000|2023-06-02 00:55:00|525.85|517.05|526.75|517.95|526.95|518.15|525.75|516.95|124
1685667600000|2023-06-02 01:00:00|526.82|518.02|525.65|516.85|526.9|518.1|525.65|516.85|113
1685667900000|2023-06-02 01:05:00|525.6|516.8|525.55|516.75|525.9|517.1|525.5|516.7|62
1685668200000|2023-06-02 01:10:00|525.5|516.7|525.85|517.05|526.15|517.35|525.4|516.6|88
1685668500000|2023-06-02 01:15:00|525.9|517.1|524.95|516.15|526.15|517.35|524.95|516.15|125
1685668800000|2023-06-02 01:20:00|525.05|516.25|525.95|517.15|526.1|517.3|524.95|516.15|169
1685669100000|2023-06-02 01:25:00|526.05|517.25|527.13|518.33|527.25|518.45|525.95|517.15|180
1685669400000|2023-06-02 01:30:00|527.15|518.35|528.2|519.4|528.2|519.4|527.1|518.3|227
1685669700000|2023-06-02 01:35:00|528.25|519.45|527.75|518.95|528.3|519.5|527.75|518.95|130
1685670000000|2023-06-02 01:40:00|527.8|519|527.95|519.15|528.05|519.25|527.45|518.65|84
1685670300000|2023-06-02 01:45:00|528.05|519.25|527.85|519.05|528.25|519.45|527.8|519|68
1685670600000|2023-06-02 01:50:00|527.83|519.03|527.75|518.95|528.05|519.25|527.75|518.95|66
1685670900000|2023-06-02 01:55:00|527.79|518.99|527.63|518.83|528.05|519.25|527.35|518.55|78
1685671200000|2023-06-02 02:00:00|527.68|518.88|527.65|518.85|527.95|519.15|527.65|518.85|136
1685671500000|2023-06-02 02:05:00|527.62|518.82|528.15|519.35|528.2|519.4|527.55|518.75|213
1685671800000|2023-06-02 02:10:00|528.18|519.38|528.35|519.55|528.59|519.79|528.18|519.38|153
1685672100000|2023-06-02 02:15:00|528.42|519.62|528.88|520.08|528.95|520.15|528.42|519.62|234
1685672400000|2023-06-02 02:20:00|528.85|520.05|529.83|521.03|529.95|521.15|528.85|520.05|250
1685672700000|2023-06-02 02:25:00|529.75|520.95|529.65|520.85|529.85|521.05|529.25|520.45|179
1685673000000|2023-06-02 02:30:00|529.7|520.9|530.15|521.35|530.35|521.55|529.7|520.9|129
1685673300000|2023-06-02 02:35:00|530.35|521.55|530.1|521.3|530.55|521.75|529.75|520.95|134
1685673600000|2023-06-02 02:40:00|530.11|521.31|530.35|521.55|530.35|521.55|530.05|521.25|36
1685673900000|2023-06-02 02:45:00|530.4|521.6|529.6|520.8|530.55|521.75|529.55|520.75|199
1685674200000|2023-06-02 02:50:00|529.55|520.75|529.95|521.15|530.15|521.35|529.55|520.75|59
1685674500000|2023-06-02 02:55:00|529.98|521.18|530.55|521.75|530.55|521.75|529.95|521.15|67
1685674800000|2023-06-02 03:00:00|530.45|521.65|530.45|521.65|531.15|522.35|530.25|521.45|96
1685675100000|2023-06-02 03:05:00|530.5|521.7|530.29|521.49|530.7|521.9|530.25|521.45|51
1685675400000|2023-06-02 03:10:00|530.25|521.45|530.25|521.45|530.45|521.65|530.25|521.45|52
1685675700000|2023-06-02 03:15:00|530.3|521.5|530.45|521.65|530.75|521.95|530.25|521.45|55
1685676000000|2023-06-02 03:20:00|530.4|521.6|530.35|521.55|530.5|521.7|530.25|521.45|67
1685676300000|2023-06-02 03:25:00|530.3|521.5|530.05|521.25|530.3|521.5|530.05|521.25|57
1685676600000|2023-06-02 03:30:00|530.06|521.26|529.8|521|530.2|521.4|529.6|520.8|164
1685676900000|2023-06-02 03:35:00|529.76|520.96|529.65|520.85|529.8|521|529.45|520.65|126
1685677200000|2023-06-02 03:40:00|529.6|520.8|529.48|520.68|529.65|520.85|529.35|520.55|116
1685677500000|2023-06-02 03:45:00|529.5|520.7|529.35|520.55|529.65|520.85|529.35|520.55|84
1685677800000|2023-06-02 03:50:00|529.3|520.5|529.45|520.65|529.51|520.71|529.25|520.45|42
1685678100000|2023-06-02 03:55:00|529.5|520.7|529.95|521.15|530.05|521.25|529.45|520.65|226
1685678400000|2023-06-02 04:00:00|530|521.2|529.98|521.18|530.3|521.5|529.8|521|168
1685678700000|2023-06-02 04:05:00|529.99|521.19|530|521.2|530.13|521.33|529.85|521.05|115
1685679000000|2023-06-02 04:10:00|529.98|521.18|529.28|520.48|530|521.2|529.25|520.45|192
1685679300000|2023-06-02 04:15:00|529.35|520.55|529.25|520.45|529.45|520.65|529.05|520.25|80
1685679600000|2023-06-02 04:20:00|529.2|520.4|530.15|521.35|530.6|521.8|529.2|520.4|240
1685679900000|2023-06-02 04:25:00|530.18|521.38|530.5|521.7|530.65|521.85|529.65|520.85|332
1685680200000|2023-06-02 04:30:00|530.48|521.68|530.61|521.81|530.68|521.88|529.95|521.15|178
1685680500000|2023-06-02 04:35:00|530.65|521.85|531.24|522.44|531.29|522.49|530.55|521.75|220
1685680800000|2023-06-02 04:40:00|531.17|522.37|532.15|523.35|532.15|523.35|531.12|522.32|325
1685681100000|2023-06-02 04:45:00|532.1|523.3|531.4|522.6|532.15|523.35|531.35|522.55|223
1685681400000|2023-06-02 04:50:00|531.45|522.65|531.55|522.75|532.15|523.35|531.45|522.65|202
1685681700000|2023-06-02 04:55:00|531.6|522.8|531.4|522.6|531.65|522.85|531.09|522.29|165
1685682000000|2023-06-02 05:00:00|531.38|522.58|531.7|522.9|531.7|522.9|531.25|522.45|259
1685682300000|2023-06-02 05:05:00|531.68|522.88|531.15|522.35|531.83|523.03|530.89|522.09|184
1685682600000|2023-06-02 05:10:00|531.18|522.38|531.22|522.42|531.33|522.53|531.05|522.25|139
1685682900000|2023-06-02 05:15:00|531.23|522.43|531.81|523.01|531.85|523.05|531.22|522.42|160
1685683200000|2023-06-02 05:20:00|531.85|523.05|532.95|524.15|533|524.2|531.8|523|376
1685683500000|2023-06-02 05:25:00|532.92|524.12|533|524.2|533.24|524.44|532.85|524.05|177
1685683800000|2023-06-02 05:30:00|532.96|524.16|532.69|523.89|533.2|524.4|532.35|523.55|323
1685684100000|2023-06-02 05:35:00|532.61|523.81|532.82|524.02|532.9|524.1|532.45|523.65|300
1685684400000|2023-06-02 05:40:00|532.75|523.95|533.35|524.55|534.95|526.15|532.75|523.95|426
1685684700000|2023-06-02 05:45:00|533.55|524.75|533.75|524.95|534.09|525.29|533.45|524.65|223
1685685000000|2023-06-02 05:50:00|533.76|524.96|534.24|525.44|534.4|525.6|533.75|524.95|314
1685685300000|2023-06-02 05:55:00|534.2|525.4|533.2|524.4|534.5|525.7|533.05|524.25|163
1685685600000|2023-06-02 06:00:00|533.3|524.5|532.59|523.79|533.39|524.59|532.35|523.55|256
1685685900000|2023-06-02 06:05:00|532.54|523.74|532.75|523.95|533.09|524.29|532.52|523.72|169
1685686200000|2023-06-02 06:10:00|532.78|523.98|533.03|524.23|533.09|524.29|532.55|523.75|183
1685686500000|2023-06-02 06:15:00|533.05|524.25|532.9|524.1|533.1|524.3|532.65|523.85|174
1685686800000|2023-06-02 06:20:00|532.85|524.05|532.46|523.66|532.91|524.11|532.45|523.65|149
1685687100000|2023-06-02 06:25:00|532.48|523.68|532.85|524.05|532.95|524.15|532.48|523.68|103
1685687400000|2023-06-02 06:30:00|532.95|524.15|532|523.2|532.95|524.15|531.95|523.15|92
1685687700000|2023-06-02 06:35:00|532.05|523.25|532.15|523.35|532.61|523.81|531.95|523.15|233
1685688000000|2023-06-02 06:40:00|532.2|523.4|532.35|523.55|532.41|523.61|531.95|523.15|148
1685688300000|2023-06-02 06:45:00|532.25|523.45|532.14|523.34|532.35|523.55|532.05|523.25|107
1685688600000|2023-06-02 06:50:00|532.15|523.35|531.6|522.8|532.2|523.4|531.45|522.65|305
1685688900000|2023-06-02 06:55:00|531.58|522.78|531.37|522.57|531.96|523.16|531.35|522.55|292
1685689200000|2023-06-02 07:00:00|531.41|522.61|531.45|522.65|531.7|522.9|531.35|522.55|257
1685689500000|2023-06-02 07:05:00|531.35|522.55|531.05|522.25|531.5|522.7|530.95|522.15|328
1685689800000|2023-06-02 07:10:00|531.15|522.35|531.2|522.4|531.45|522.65|531.05|522.25|65
1685690100000|2023-06-02 07:15:00|531.25|522.45|532|523.2|532.05|523.25|531.1|522.3|176
1685690400000|2023-06-02 07:20:00|531.95|523.15|531.35|522.55|531.95|523.15|531.35|522.55|138
1685690700000|2023-06-02 07:25:00|531.44|522.64|531.5|522.7|531.67|522.87|531.35|522.55|177
1685691000000|2023-06-02 07:30:00|531.44|522.64|531.34|522.54|531.82|523.02|531.34|522.54|151
1685691300000|2023-06-02 07:35:00|531.3|522.5|531.24|522.44|531.39|522.59|531.05|522.25|151
1685691600000|2023-06-02 07:40:00|531.25|522.45|531.1|522.3|531.3|522.5|530.95|522.15|141
1685691900000|2023-06-02 07:45:00|531.03|522.23|530.85|522.05|531.09|522.29|530.85|522.05|147
1685692200000|2023-06-02 07:50:00|530.91|522.11|530.89|522.09|531.14|522.34|530.86|522.06|105
1685692500000|2023-06-02 07:55:00|530.85|522.05|530.65|521.85|530.85|522.05|530.45|521.65|99
1685692800000|2023-06-02 08:00:00|530.6|521.8|530.91|522.11|531.2|522.4|530.6|521.8|190
1685693100000|2023-06-02 08:05:00|530.92|522.12|530.98|522.18|531.1|522.3|530.85|522.05|112
1685693400000|2023-06-02 08:10:00|530.9|522.1|531.08|522.28|531.15|522.35|530.6|521.8|106
1685693700000|2023-06-02 08:15:00|531.13|522.33|530.95|522.15|531.34|522.54|530.9|522.1|156
1685694000000|2023-06-02 08:20:00|530.89|522.09|530.92|522.12|531.02|522.22|530.75|521.95|127
1685694300000|2023-06-02 08:25:00|531.02|522.22|530.75|521.95|531.11|522.31|530.75|521.95|118
1685694600000|2023-06-02 08:30:00|530.87|522.07|530.99|522.19|531.05|522.25|530.75|521.95|181
1685694900000|2023-06-02 08:35:00|531.01|522.21|531.22|522.42|531.22|522.42|530.95|522.15|111
1685695200000|2023-06-02 08:40:00|531.23|522.43|531.6|522.8|531.75|522.95|531.23|522.43|150
1685695500000|2023-06-02 08:45:00|531.6|522.8|531.98|523.18|532.1|523.3|531.6|522.8|196
1685695800000|2023-06-02 08:50:00|532|523.2|532.41|523.61|532.99|524.19|531.95|523.15|245
1685696100000|2023-06-02 08:55:00|532.36|523.56|532.29|523.49|532.47|523.67|532.25|523.45|281
1685696400000|2023-06-02 09:00:00|532.33|523.53|532.5|523.7|533.05|524.25|532.15|523.35|264
1685696700000|2023-06-02 09:05:00|532.49|523.69|532.55|523.75|532.69|523.89|532.48|523.68|118
1685697000000|2023-06-02 09:10:00|532.65|523.85|532.15|525.45|533.1|525.45|532.05|523.75|96
1685697300000|2023-06-02 09:15:00|532.23|525.53|531.03|524.33|532.3|525.6|531|524.3|216
1685697600000|2023-06-02 09:20:00|531|524.3|531.35|524.65|531.55|524.85|531|524.3|184
1685697900000|2023-06-02 09:25:00|531.33|524.63|531.2|524.5|531.38|524.68|530.95|524.25|126
1685698200000|2023-06-02 09:30:00|531.34|524.64|530.9|524.2|531.54|524.84|530.8|524.1|61
1685698500000|2023-06-02 09:35:00|530.95|524.25|530.95|524.25|530.95|524.25|530.9|524.2|53
1685698800000|2023-06-02 09:40:00|530.93|524.23|530.63|523.93|530.95|524.25|530.54|523.84|161
1685699100000|2023-06-02 09:45:00|530.65|523.95|530.4|523.7|530.65|523.95|530.3|523.6|129
1685699400000|2023-06-02 09:50:00|530.45|523.75|530.53|523.83|530.8|524.1|530.45|523.75|41
1685699700000|2023-06-02 09:55:00|530.55|523.85|530.85|524.15|530.85|524.15|530.2|523.5|165
1685700000000|2023-06-02 10:00:00|530.8|524.1|530.8|524.1|530.95|524.25|530.78|524.08|72
1685700300000|2023-06-02 10:05:00|530.75|524.05|530.84|524.14|530.85|524.15|530.6|523.9|12
1685700600000|2023-06-02 10:10:00|530.79|524.09|530.5|523.8|530.79|524.09|530.5|523.8|51
1685700900000|2023-06-02 10:15:00|530.55|523.85|530.95|524.25|530.95|524.25|530.55|523.85|43
1685701200000|2023-06-02 10:20:00|531.06|524.36|530.85|524.15|531.15|524.45|530.7|524|60
1685701500000|2023-06-02 10:25:00|530.81|524.11|530.49|523.79|530.9|524.2|530.24|523.54|206
1685701800000|2023-06-02 10:30:00|530.45|523.75|530.45|523.75|530.59|523.89|530.4|523.7|141
1685702100000|2023-06-02 10:35:00|530.43|523.73|531|524.3|531|524.3|530.4|523.7|97
1685702400000|2023-06-02 10:40:00|531.05|524.35|530.74|524.04|531.19|524.49|530.6|523.9|207
1685702700000|2023-06-02 10:45:00|530.73|524.03|530.95|524.25|531.04|524.34|530.6|523.9|179
1685703000000|2023-06-02 10:50:00|530.89|524.19|530.9|524.2|531.15|524.45|530.8|524.1|194
1685703300000|2023-06-02 10:55:00|530.95|524.25|530.95|524.25|531|524.3|530.8|524.1|164
1685703600000|2023-06-02 11:00:00|531|524.3|530.9|524.2|531.15|524.45|530.9|524.2|74
1685703900000|2023-06-02 11:05:00|530.95|524.25|530.76|524.06|531.05|524.35|530.7|524|202
1685704200000|2023-06-02 11:10:00|530.7|524|531.15|524.45|531.23|524.53|530.6|523.9|317
1685704500000|2023-06-02 11:15:00|531.2|524.5|530.8|524.1|531.2|524.5|530.8|524.1|120
1685704800000|2023-06-02 11:20:00|530.85|524.15|530.65|523.95|530.85|524.15|530.6|523.9|182
1685705100000|2023-06-02 11:25:00|530.6|523.9|530.35|523.65|530.69|523.99|530.2|523.5|126
1685705400000|2023-06-02 11:30:00|530.25|523.55|530.94|524.24|531.29|524.59|530.2|523.5|279
1685705700000|2023-06-02 11:35:00|530.91|524.21|530.4|523.7|530.95|524.25|530.2|523.5|223
1685706000000|2023-06-02 11:40:00|530.36|523.66|530.8|524.1|531.14|524.44|530.1|523.4|198
1685706300000|2023-06-02 11:45:00|530.99|524.29|530.7|524|531.51|524.81|530.39|523.69|337
1685706600000|2023-06-02 11:50:00|530.75|524.05|530.36|523.66|530.85|524.15|530.1|523.4|312
1685706900000|2023-06-02 11:55:00|530.4|523.7|530.5|523.8|530.57|523.87|530.2|523.5|248
1685707200000|2023-06-02 12:00:00|530.39|523.69|530|523.3|530.59|523.89|529.9|523.2|407
1685707500000|2023-06-02 12:05:00|529.9|523.2|530.5|523.8|530.74|524.04|529.9|523.2|349
1685707800000|2023-06-02 12:10:00|530.48|523.78|530.5|523.8|530.76|524.06|530.4|523.7|259
1685708100000|2023-06-02 12:15:00|530.6|523.9|529.9|523.2|530.65|523.95|529.41|522.71|320
1685708400000|2023-06-02 12:20:00|529.95|523.25|530.48|523.78|530.64|523.94|529.8|523.1|291
1685708700000|2023-06-02 12:25:00|530.61|523.91|530.09|523.39|530.76|524.06|529.98|523.28|351
1685709000000|2023-06-02 12:30:00|530.07|523.37|528.67|521.97|530.09|523.39|526.95|520.25|840
1685709300000|2023-06-02 12:35:00|528.69|521.99|528.91|522.21|529.55|522.85|528.17|521.47|429
1685709600000|2023-06-02 12:40:00|528.9|522.2|529.99|523.29|531.1|524.4|528.89|522.19|455
1685709900000|2023-06-02 12:45:00|530.05|523.35|528.55|521.85|530.05|523.35|528.2|521.5|328
1685710200000|2023-06-02 12:50:00|528.5|521.8|528.3|521.6|528.6|521.9|527.4|520.7|352
1685710500000|2023-06-02 12:55:00|528.26|521.56|528.75|522.05|528.98|522.28|528.2|521.5|263
1685710800000|2023-06-02 13:00:00|528.5|521.8|528.23|521.53|528.84|522.14|528|521.3|292
1685711100000|2023-06-02 13:05:00|528.25|521.55|528.4|521.7|528.99|522.29|528.1|521.4|275
1685711400000|2023-06-02 13:10:00|528.35|521.65|527.9|521.2|528.6|521.9|527.5|520.8|236
1685711700000|2023-06-02 13:15:00|527.8|521.1|527.94|521.24|527.95|521.25|527.35|520.65|246
1685712000000|2023-06-02 13:20:00|527.95|521.25|527.2|520.5|527.95|521.25|526.75|520.05|284
1685712300000|2023-06-02 13:25:00|527.15|520.45|527.8|521.1|527.83|521.13|527.1|520.4|165
1685712600000|2023-06-02 13:30:00|527.75|521.05|528.33|521.63|528.46|521.76|527.75|521.05|267
1685712900000|2023-06-02 13:35:00|528.35|521.65|527.85|521.15|528.45|521.75|527.7|521|221
1685713200000|2023-06-02 13:40:00|527.9|521.2|527.9|521.2|528.29|521.59|527.7|521|223
1685713500000|2023-06-02 13:45:00|527.7|521|526.62|519.92|527.95|521.25|525.08|518.38|580
1685713800000|2023-06-02 13:50:00|526.57|519.87|526.51|519.81|527.13|520.43|526.2|519.5|482
1685714100000|2023-06-02 13:55:00|526.59|519.89|525.09|518.39|526.65|519.95|524.12|517.42|546
1685714400000|2023-06-02 14:00:00|525.1|518.4|526.5|519.8|526.77|520.07|524.31|517.61|558
1685714700000|2023-06-02 14:05:00|526.3|519.6|525.05|518.35|526.45|519.75|525|518.3|427
1685715000000|2023-06-02 14:10:00|525|518.3|526.25|519.55|526.34|519.64|525|518.3|418
1685715300000|2023-06-02 14:15:00|526.2|519.5|526.2|519.5|526.31|519.61|525.9|519.2|311
1685715600000|2023-06-02 14:20:00|526.25|519.55|525.3|518.6|526.43|519.73|525.2|518.5|314
1685715900000|2023-06-02 14:25:00|525.2|518.5|526.35|519.65|526.35|519.65|524.9|518.2|482
1685716200000|2023-06-02 14:30:00|526.3|519.6|526.15|519.45|526.5|519.8|525.6|518.9|303
1685716500000|2023-06-02 14:35:00|526.1|519.4|526|519.3|526.52|519.82|525.85|519.15|301
1685716800000|2023-06-02 14:40:00|526.06|519.36|526.45|519.75|526.45|519.75|525.7|519|331
1685717100000|2023-06-02 14:45:00|526.3|519.6|526.35|519.65|526.9|520.2|526.3|519.6|327
1685717400000|2023-06-02 14:50:00|526.3|519.6|526.5|519.8|526.6|519.9|526.12|519.42|303
1685717700000|2023-06-02 14:55:00|526.44|519.74|527.1|520.4|527.15|520.45|526.4|519.7|288
1685718000000|2023-06-02 15:00:00|527.05|520.35|527.73|521.03|527.75|521.05|526.7|520|189
1685718300000|2023-06-02 15:05:00|527.75|521.05|527.3|520.6|528|521.3|527.1|520.4|332
1685718600000|2023-06-02 15:10:00|527.25|520.55|527.28|520.58|527.75|521.05|527.23|520.53|265
1685718900000|2023-06-02 15:15:00|527.3|520.6|527.3|520.6|527.53|520.83|527.2|520.5|142
1685719200000|2023-06-02 15:20:00|527.25|520.55|527.15|520.45|527.8|521.1|527|520.3|238
1685719500000|2023-06-02 15:25:00|527.2|520.5|527.35|520.65|527.75|521.05|527.05|520.35|210
1685719800000|2023-06-02 15:30:00|527.3|520.6|526.7|520|527.35|520.65|526.7|520|78
1685720100000|2023-06-02 15:35:00|526.75|520.05|526.8|520.1|526.9|520.2|526.7|520|17
1685720400000|2023-06-02 15:40:00|526.85|520.15|526.75|520.05|527.55|520.85|526.6|519.9|133
1685720700000|2023-06-02 15:45:00|526.7|520|526.6|519.9|526.75|520.05|526.4|519.7|151
1685721000000|2023-06-02 15:50:00|526.63|519.93|527.7|521|527.8|521.1|526.4|519.7|242
1685721300000|2023-06-02 15:55:00|527.6|520.9|528|521.3|528.15|521.45|527.4|520.7|266
1685721600000|2023-06-02 16:00:00|527.94|521.24|527.4|520.7|528.15|521.45|527.35|520.65|143
1685721900000|2023-06-02 16:05:00|527.6|520.9|527.75|521.05|528.3|521.6|527.6|520.9|148
1685722200000|2023-06-02 16:10:00|527.7|521|526.73|520.03|527.75|521.05|526.7|520|232
1685722500000|2023-06-02 16:15:00|526.7|520|526.5|519.8|527.05|520.35|526.36|519.66|215
1685722800000|2023-06-02 16:20:00|526.53|519.83|526.49|519.79|527.05|520.35|526.4|519.7|214
1685723100000|2023-06-02 16:25:00|526.51|519.81|526.85|520.15|526.85|520.15|526.5|519.8|93
1685723400000|2023-06-02 16:30:00|526.88|520.18|527.21|520.51|527.25|520.55|526.88|520.18|147
1685723700000|2023-06-02 16:35:00|527.2|520.5|527.3|520.6|527.65|520.95|527.15|520.45|81
1685724000000|2023-06-02 16:40:00|527.35|520.65|527|520.3|527.35|520.65|526.65|519.95|72
1685724300000|2023-06-02 16:45:00|526.98|520.28|526.5|519.8|527.15|520.45|526.5|519.8|22
1685724600000|2023-06-02 16:50:00|526.53|519.83|526.05|519.35|526.55|519.85|526|519.3|44
1685724900000|2023-06-02 16:55:00|526.03|519.33|526.1|519.4|526.25|519.55|525.75|519.05|133
1685725200000|2023-06-02 17:00:00|526.15|519.45|526.25|519.55|526.25|519.55|525.9|519.2|13
1685725500000|2023-06-02 17:05:00|526.3|519.6|526.45|519.75|526.75|520.05|526.3|519.6|97
1685725800000|2023-06-02 17:10:00|526.43|519.73|526.4|519.7|526.45|519.75|526|519.3|126
1685726100000|2023-06-02 17:15:00|526.43|519.73|526.1|519.4|526.65|519.95|526.1|519.4|108
1685726400000|2023-06-02 17:20:00|526.05|519.35|526.4|519.7|526.4|519.7|526|519.3|134
1685726700000|2023-06-02 17:25:00|526.35|519.65|526.2|519.5|526.4|519.7|526|519.3|33
1685727000000|2023-06-02 17:30:00|526.35|519.65|526.5|519.8|526.55|519.85|526|519.3|159
1685727300000|2023-06-02 17:35:00|526.46|519.76|526.3|519.6|526.46|519.76|526.2|519.5|123
1685727600000|2023-06-02 17:40:00|526.28|519.58|526.03|519.33|526.31|519.61|525.8|519.1|76
1685727900000|2023-06-02 17:45:00|526|519.3|526.1|519.4|526.25|519.55|526|519.3|79
1685728200000|2023-06-02 17:50:00|526.05|519.35|526.2|519.5|526.3|519.6|526.05|519.35|26
1685728500000|2023-06-02 17:55:00|526.15|519.45|526.2|519.5|526.3|519.6|525.9|519.2|65
1685728800000|2023-06-02 18:00:00|526.2|519.5|525.7|519|526.2|519.5|525.7|519|96
1685729100000|2023-06-02 18:05:00|525.76|519.06|525.84|519.14|525.88|519.18|525.25|518.55|136
1685729400000|2023-06-02 18:10:00|525.8|519.1|525.6|518.9|526.35|519.65|525.5|518.8|163
1685729700000|2023-06-02 18:15:00|525.5|518.8|525.3|518.6|525.79|519.09|525.3|518.6|105
1685730000000|2023-06-02 18:20:00|525.25|518.55|525.3|518.6|525.3|518.6|525.1|518.4|46
1685730300000|2023-06-02 18:25:00|525.2|518.5|525.4|518.7|525.5|518.8|525.2|518.5|65
1685730600000|2023-06-02 18:30:00|525.6|518.9|525.3|518.6|525.7|519|525.3|518.6|128
1685730900000|2023-06-02 18:35:00|525.25|518.55|525.5|518.8|525.6|518.9|525.05|518.35|46
1685731200000|2023-06-02 18:40:00|525.7|519|526.1|519.4|526.1|519.4|525.6|518.9|20
1685731500000|2023-06-02 18:45:00|526.15|519.45|527.6|520.9|527.95|521.25|526.15|519.45|123
1685731800000|2023-06-02 18:50:00|527.65|520.95|527.35|520.65|527.7|521|527.1|520.4|82
1685732100000|2023-06-02 18:55:00|527.4|520.7|527.68|520.98|527.7|521|527.05|520.35|148
1685732400000|2023-06-02 19:00:00|527.7|521|527.5|520.8|527.9|521.2|527.1|520.4|164
1685732700000|2023-06-02 19:05:00|527.6|520.9|527.9|521.2|527.95|521.25|527.5|520.8|101
1685733000000|2023-06-02 19:10:00|527.95|521.25|528|521.3|528.1|521.4|527.8|521.1|54
1685733300000|2023-06-02 19:15:00|528.05|521.35|528.5|521.8|528.7|522|528|521.3|84
1685733600000|2023-06-02 19:20:00|528.45|521.75|528.6|521.9|528.65|521.95|528.3|521.6|51
1685733900000|2023-06-02 19:25:00|528.5|521.8|528.45|521.75|528.74|522.04|528.35|521.65|64
1685734200000|2023-06-02 19:30:00|528.4|521.7|528.5|521.8|528.75|522.05|528.4|521.7|60
1685734500000|2023-06-02 19:35:00|528.55|521.85|529.8|523.1|529.9|523.2|528.5|521.8|131
1685734800000|2023-06-02 19:40:00|529.75|523.05|529.2|522.5|529.75|523.05|529.1|522.4|134
1685735100000|2023-06-02 19:45:00|529.3|522.6|529.85|523.15|529.9|523.2|529.3|522.6|81
1685735400000|2023-06-02 19:50:00|529.8|523.1|529.73|523.03|529.8|523.1|529.5|522.8|73
1685735700000|2023-06-02 19:55:00|529.7|523|530.8|524.1|531.57|524.87|529.5|522.8|286
1685736000000|2023-06-02 20:00:00|530.85|524.15|530.8|524.1|531.45|524.75|530.8|524.1|185
1685736300000|2023-06-02 20:05:00|530.75|524.05|531.1|524.4|531.6|524.9|530.4|523.7|124
1685736600000|2023-06-02 20:10:00|531.05|524.35|531.1|524.4|531.49|524.79|530.75|524.05|153
1685736900000|2023-06-02 20:15:00|531.2|524.5|530.85|524.15|531.2|524.5|530.4|523.7|161
1685737200000|2023-06-02 20:20:00|530.8|524.1|531|524.3|531.35|524.65|530.8|524.1|56
1685737500000|2023-06-02 20:25:00|530.95|524.25|530.75|524.05|531.2|524.5|530.75|524.05|29
1685737800000|2023-06-02 20:30:00|530.8|524.1|530.2|523.5|531.05|524.35|530.2|523.5|70
1685738100000|2023-06-02 20:35:00|530.16|523.46|530|523.3|530.45|523.75|530|523.3|27
1685738400000|2023-06-02 20:40:00|530.03|523.33|530.05|523.35|530.3|523.6|530|523.3|44
1685738700000|2023-06-02 20:45:00|530.03|523.33|530|523.3|530.1|523.4|529.75|523.05|79
1685739000000|2023-06-02 20:50:00|530.05|523.35|530.76|524.06|530.76|524.06|530|523.3|64
1685739300000|2023-06-02 20:55:00|530.77|524.07|530.9|524.2|530.9|524.2|530.75|524.05|13
1685775600000|2023-06-03 07:00:00|530.25|523.55|530.56|523.86|530.71|524.01|530.25|523.55|64
1685775900000|2023-06-03 07:05:00|530.54|523.84|530.59|523.89|530.92|524.22|530.43|523.73|54
1685776200000|2023-06-03 07:10:00|530.6|523.9|530.76|524.06|530.87|524.17|530.19|523.49|94
1685776500000|2023-06-03 07:15:00|530.8|524.1|531.26|524.56|531.29|524.59|530.76|524.06|91
1685776800000|2023-06-03 07:20:00|531.25|524.55|531.07|524.37|531.26|524.56|531.01|524.31|81
1685777100000|2023-06-03 07:25:00|531.1|524.4|531.01|524.31|531.1|524.4|530.61|523.91|69
1685777400000|2023-06-03 07:30:00|531.03|524.33|531.55|524.85|531.57|524.87|531.03|524.33|50
1685777700000|2023-06-03 07:35:00|531.65|524.95|531.71|525.01|531.79|525.09|531.65|524.95|58
1685778000000|2023-06-03 07:40:00|531.76|525.06|531.87|525.17|531.9|525.2|531.75|525.05|49
1685778300000|2023-06-03 07:45:00|531.89|525.19|531.96|525.26|531.98|525.28|531.85|525.15|48
1685778600000|2023-06-03 07:50:00|531.91|525.21|531.93|525.23|532.09|525.39|531.77|525.07|43
1685778900000|2023-06-03 07:55:00|531.89|525.19|532|525.3|532.29|525.59|531.89|525.19|67
1685779200000|2023-06-03 08:00:00|531.96|525.26|532.34|525.64|532.4|525.7|531.96|525.26|95
1685779500000|2023-06-03 08:05:00|532.31|525.61|532.54|525.84|532.57|525.87|532.31|525.61|45
1685779800000|2023-06-03 08:10:00|532.57|525.87|532.49|525.79|532.67|525.97|532.49|525.79|67
1685780100000|2023-06-03 08:15:00|532.46|525.76|532.39|525.69|532.46|525.76|531.89|525.19|96
1685780400000|2023-06-03 08:20:00|532.4|525.7|532.49|525.79|532.49|525.79|532.31|525.61|47
1685780700000|2023-06-03 08:25:00|532.5|525.8|532.35|525.65|532.51|525.81|532.34|525.64|88
1685781000000|2023-06-03 08:30:00|532.34|525.64|532.14|525.44|532.37|525.67|531.63|524.93|86
1685781300000|2023-06-03 08:35:00|532.11|525.41|532.27|525.57|532.3|525.6|531.99|525.29|63
1685781600000|2023-06-03 08:40:00|532.29|525.59|531.89|525.19|532.29|525.59|531.86|525.16|59
1685781900000|2023-06-03 08:45:00|531.88|525.18|532.08|525.38|532.1|525.4|531.77|525.07|73
1685782200000|2023-06-03 08:50:00|532.06|525.36|531.87|525.17|532.36|525.66|531.87|525.17|121
1685782500000|2023-06-03 08:55:00|531.88|525.18|531.6|524.9|531.91|525.21|531.6|524.9|49
1685782800000|2023-06-03 09:00:00|531.61|524.91|532.05|525.35|532.1|525.4|531.6|524.9|82
1685783100000|2023-06-03 09:05:00|532.04|525.34|532.05|525.35|532.05|525.35|531.99|525.29|13
1685783400000|2023-06-03 09:10:00|532.07|525.37|532.19|525.49|532.21|525.51|532.06|525.36|34
1685783700000|2023-06-03 09:15:00|532.18|525.48|532.15|525.45|532.3|525.6|532.11|525.41|28
1685784000000|2023-06-03 09:20:00|532.17|525.47|532.32|525.62|532.36|525.66|532.15|525.45|35
1685784300000|2023-06-03 09:25:00|532.31|525.61|532.45|525.75|532.5|525.8|532.31|525.61|45
1685784600000|2023-06-03 09:30:00|532.41|525.71|532.45|525.75|532.49|525.79|532.41|525.71|7
1685784900000|2023-06-03 09:35:00|532.32|525.62|532.23|525.53|532.32|525.62|532.05|525.35|37
1685785200000|2023-06-03 09:40:00|532.22|525.52|532.11|525.41|532.24|525.54|532.09|525.39|37
1685785500000|2023-06-03 09:45:00|532.14|525.44|532.14|525.44|532.25|525.55|532.09|525.39|34
1685785800000|2023-06-03 09:50:00|532.09|525.39|532.24|525.54|532.24|525.54|531.99|525.29|19
1685786100000|2023-06-03 09:55:00|532.19|525.49|532.25|525.55|532.36|525.66|532.19|525.49|19
1685786400000|2023-06-03 10:00:00|532.28|525.58|532.28|525.58|532.42|525.72|532.06|525.36|39
1685786700000|2023-06-03 10:05:00|532.21|525.51|532.07|525.37|532.35|525.65|531.97|525.27|50
1685787000000|2023-06-03 10:10:00|532.05|525.35|531.83|525.13|532.05|525.35|531.21|524.51|128
1685787300000|2023-06-03 10:15:00|531.85|525.15|532.19|525.49|532.21|525.51|531.83|525.13|62
1685787600000|2023-06-03 10:20:00|532.21|525.51|532.21|525.51|532.21|525.51|532.17|525.47|5
1685787900000|2023-06-03 10:25:00|532.17|525.47|532.28|525.58|532.3|525.6|532.17|525.47|16
1685788200000|2023-06-03 10:30:00|532.27|525.57|532.5|525.8|532.57|525.87|532.14|525.44|93
1685788500000|2023-06-03 10:35:00|532.56|525.86|532.95|526.25|532.95|526.25|532.56|525.86|77
1685788800000|2023-06-03 10:40:00|532.94|526.24|532.71|526.01|532.94|526.24|532.69|525.99|74
1685789100000|2023-06-03 10:45:00|532.72|526.02|532.87|526.17|532.91|526.21|532.72|526.02|35
1685789400000|2023-06-03 10:50:00|532.91|526.21|532.65|525.95|532.94|526.24|532.65|525.95|33
1685789700000|2023-06-03 10:55:00|532.71|526.01|532.98|526.28|533.03|526.33|532.7|526|72
1685790000000|2023-06-03 11:00:00|533.03|526.33|533.08|526.38|533.12|526.42|532.97|526.27|16
1685790300000|2023-06-03 11:05:00|533.15|526.45|532.94|526.24|533.31|526.61|532.55|525.85|56
1685790600000|2023-06-03 11:10:00|532.91|526.21|533.08|526.38|533.08|526.38|532.66|525.96|27
1685790900000|2023-06-03 11:15:00|533.06|526.36|532.66|525.96|533.09|526.39|532.57|525.87|32
1685791200000|2023-06-03 11:20:00|532.67|525.97|532.94|526.24|532.95|526.25|532.67|525.97|20
1685791500000|2023-06-03 11:25:00|532.95|526.25|532.65|525.95|532.95|526.25|532.64|525.94|55
1685791800000|2023-06-03 11:30:00|532.63|525.93|532.74|526.04|533.12|526.42|532.63|525.93|66
1685792100000|2023-06-03 11:35:00|532.75|526.05|532.28|525.58|532.77|526.07|532.23|525.53|69
1685792400000|2023-06-03 11:40:00|532.27|525.57|532.13|525.43|532.38|525.68|532.07|525.37|105
1685792700000|2023-06-03 11:45:00|532.14|525.44|532.51|525.81|532.62|525.92|532.11|525.41|56
1685793000000|2023-06-03 11:50:00|532.5|525.8|532.01|525.31|532.53|525.83|531.99|525.29|87
1685793300000|2023-06-03 11:55:00|531.99|525.29|532.05|525.35|532.19|525.49|531.99|525.29|36
1685793600000|2023-06-03 12:00:00|532.03|525.33|532.43|525.73|532.45|525.75|532.01|525.31|70
1685793900000|2023-06-03 12:05:00|532.44|525.74|532.6|525.9|532.62|525.92|532.43|525.73|50
1685794200000|2023-06-03 12:10:00|532.61|525.91|532.57|525.87|532.63|525.93|532.56|525.86|13
1685794500000|2023-06-03 12:15:00|532.55|525.85|532.6|525.9|532.76|526.06|532.47|525.77|37
1685794800000|2023-06-03 12:20:00|532.63|525.93|532.74|526.04|532.8|526.1|532.63|525.93|29
1685795100000|2023-06-03 12:25:00|532.75|526.05|532.78|526.08|532.97|526.27|532.67|525.97|51
1685795400000|2023-06-03 12:30:00|532.84|526.14|532.66|525.96|533.01|526.31|532.62|525.92|71
1685795700000|2023-06-03 12:35:00|532.67|525.97|533.11|526.41|533.16|526.46|532.67|525.97|73
1685796000000|2023-06-03 12:40:00|533.12|526.42|533.12|526.42|533.13|526.43|532.99|526.29|41
1685796300000|2023-06-03 12:45:00|533.11|526.41|533.05|526.35|533.43|526.73|532.8|526.1|77
1685796600000|2023-06-03 12:50:00|533.02|526.32|533.36|526.66|533.67|526.97|533.02|526.32|123
1685796900000|2023-06-03 12:55:00|533.34|526.64|533.39|526.69|533.49|526.79|533.07|526.37|77
1685797200000|2023-06-03 13:00:00|533.37|526.67|533.04|526.34|533.37|526.67|532.94|526.24|42
1685797500000|2023-06-03 13:05:00|533.07|526.37|532.44|525.74|533.14|526.44|532.44|525.74|36
1685797800000|2023-06-03 13:10:00|532.45|525.75|532.43|525.73|532.6|525.9|532.36|525.66|63
1685798100000|2023-06-03 13:15:00|532.42|525.72|532.31|525.61|532.56|525.86|532.29|525.59|47
1685798400000|2023-06-03 13:20:00|532.32|525.62|531.86|525.16|532.65|525.95|531.57|524.87|134
1685798700000|2023-06-03 13:25:00|531.84|525.14|532.26|525.56|532.32|525.62|531.83|525.13|153
1685799000000|2023-06-03 13:30:00|532.27|525.57|532.43|525.73|532.62|525.92|532.11|525.41|124
1685799300000|2023-06-03 13:35:00|532.42|525.72|532.15|525.45|532.45|525.75|532.11|525.41|58
1685799600000|2023-06-03 13:40:00|532.17|525.47|532.77|526.07|532.8|526.1|532.15|525.45|68
1685799900000|2023-06-03 13:45:00|532.75|526.05|532.09|525.39|532.84|526.14|531.69|524.99|157
1685800200000|2023-06-03 13:50:00|532.07|525.37|532.42|525.72|532.5|525.8|532.05|525.35|78
1685800500000|2023-06-03 13:55:00|532.43|525.73|532.64|525.94|532.64|525.94|532.31|525.61|39
1685800800000|2023-06-03 14:00:00|532.59|525.89|532.5|525.8|532.59|525.89|532.41|525.71|42
1685801100000|2023-06-03 14:05:00|532.51|525.81|532.46|525.76|532.57|525.87|532.26|525.56|49
1685801400000|2023-06-03 14:10:00|532.48|525.78|532.96|526.26|532.96|526.26|532.46|525.76|52
1685801700000|2023-06-03 14:15:00|532.95|526.25|532.66|525.96|532.95|526.25|532.59|525.89|103
1685802000000|2023-06-03 14:20:00|532.65|525.95|533.03|526.33|533.05|526.35|532.61|525.91|47
1685802300000|2023-06-03 14:25:00|533.02|526.32|532.56|525.86|533.02|526.32|532.47|525.77|39
1685802600000|2023-06-03 14:30:00|532.54|525.84|532.7|526|532.71|526.01|532.51|525.81|41
1685802900000|2023-06-03 14:35:00|532.71|526.01|532.24|525.54|532.71|526.01|531.89|525.19|137
1685803200000|2023-06-03 14:40:00|532.25|525.55|532.25|525.55|532.35|525.65|532.14|525.44|75
1685803500000|2023-06-03 14:45:00|532.23|525.53|532.11|525.41|532.36|525.66|532.09|525.39|27
1685803800000|2023-06-03 14:50:00|532.1|525.4|532.15|525.45|532.38|525.68|532.1|525.4|52
1685804100000|2023-06-03 14:55:00|532.11|525.41|531.85|525.15|532.16|525.46|531.85|525.15|44
1685804400000|2023-06-03 15:00:00|531.81|525.11|531.94|525.24|532.21|525.51|531.54|524.84|143
1685804700000|2023-06-03 15:05:00|531.96|525.26|531.69|524.99|532.16|525.46|531.69|524.99|52
1685805000000|2023-06-03 15:10:00|531.65|524.95|530.66|523.96|531.66|524.96|530.66|523.96|130
1685805300000|2023-06-03 15:15:00|530.65|523.95|529.99|523.29|530.93|524.23|529.69|522.99|307
1685805600000|2023-06-03 15:20:00|530.02|523.32|531.09|524.39|531.09|524.39|529.99|523.29|173
1685805900000|2023-06-03 15:25:00|531.11|524.41|531.37|524.67|531.37|524.67|530.99|524.29|118
1685806200000|2023-06-03 15:30:00|531.36|524.66|531.15|524.45|531.36|524.66|531.09|524.39|76
1685806500000|2023-06-03 15:35:00|531.12|524.42|530.87|524.17|531.25|524.55|530.84|524.14|83
1685806800000|2023-06-03 15:40:00|530.84|524.14|530.92|524.22|530.95|524.25|530.84|524.14|59
1685807100000|2023-06-03 15:45:00|530.87|524.17|531.02|524.32|531.02|524.32|530.87|524.17|38
1685807400000|2023-06-03 15:50:00|530.99|524.29|531.47|524.77|531.65|524.95|530.99|524.29|73
1685807700000|2023-06-03 15:55:00|531.49|524.79|532.55|525.85|532.59|525.89|531.48|524.78|266
1685808000000|2023-06-03 16:00:00|532.54|525.84|533.13|526.43|533.16|526.46|532.5|525.8|153
1685808300000|2023-06-03 16:05:00|533.11|526.41|532.04|525.34|533.13|526.43|532.04|525.34|173
1685808600000|2023-06-03 16:10:00|532.03|525.33|532.5|525.8|532.5|525.8|531.87|525.17|70
1685808900000|2023-06-03 16:15:00|532.45|525.75|532.22|525.52|532.45|525.75|532.15|525.45|89
1685809200000|2023-06-03 16:20:00|532.19|525.49|532.79|526.09|532.91|526.21|532.19|525.49|140
1685809500000|2023-06-03 16:25:00|532.77|526.07|533.28|526.58|533.28|526.58|532.71|526.01|80
1685809800000|2023-06-03 16:30:00|533.3|526.6|533.29|526.59|533.39|526.69|533.03|526.33|127
1685810100000|2023-06-03 16:35:00|533.28|526.58|533.41|526.71|533.52|526.82|533.21|526.51|34
1685810400000|2023-06-03 16:40:00|533.48|526.78|533.32|526.62|533.48|526.78|533.21|526.51|17
1685810700000|2023-06-03 16:45:00|533.46|526.76|532.58|525.88|533.46|526.76|532.57|525.87|64
1685811000000|2023-06-03 16:50:00|532.6|525.9|533.16|526.46|533.19|526.49|532.57|525.87|127
1685811300000|2023-06-03 16:55:00|533.07|526.37|532.7|526|533.12|526.42|532.35|525.65|97
1685811600000|2023-06-03 17:00:00|532.67|525.97|532.69|525.99|532.74|526.04|532.41|525.71|154
1685811900000|2023-06-03 17:05:00|532.7|526|532.87|526.17|533.04|526.34|532.67|525.97|125
1685812200000|2023-06-03 17:10:00|532.89|526.19|532.04|525.34|532.91|526.21|531.84|525.14|231
1685812500000|2023-06-03 17:15:00|532.05|525.35|531.89|525.19|532.4|525.7|531.72|525.02|159
1685812800000|2023-06-03 17:20:00|531.9|525.2|532.29|525.59|532.31|525.61|531.79|525.09|101
1685813100000|2023-06-03 17:25:00|532.31|525.61|531.62|524.92|532.31|525.61|531.59|524.89|137
1685813400000|2023-06-03 17:30:00|531.63|524.93|531.72|525.02|531.8|525.1|531.41|524.71|74
1685813700000|2023-06-03 17:35:00|531.71|525.01|530.91|524.21|531.72|525.02|530.49|523.79|161
1685814000000|2023-06-03 17:40:00|530.89|524.19|531.2|524.5|531.31|524.61|530.81|524.11|72
1685814300000|2023-06-03 17:45:00|531.1|524.4|530.82|524.12|531.11|524.41|530.46|523.76|222
1685814600000|2023-06-03 17:50:00|530.78|524.08|531.47|524.77|531.51|524.81|530.77|524.07|166
1685814900000|2023-06-03 17:55:00|531.48|524.78|531.3|524.6|531.48|524.78|531.11|524.41|77
1685815200000|2023-06-03 18:00:00|531.22|524.52|530.96|524.26|531.22|524.52|530.75|524.05|157
1685815500000|2023-06-03 18:05:00|530.95|524.25|530.17|523.47|530.97|524.27|529.33|522.63|275
1685815800000|2023-06-03 18:10:00|530.16|523.46|529.75|523.05|530.16|523.46|529.67|522.97|195
1685816100000|2023-06-03 18:15:00|529.78|523.08|530.18|523.48|530.3|523.6|529.34|522.64|144
1685816400000|2023-06-03 18:20:00|530.23|523.53|530.2|523.5|530.23|523.53|529.71|523.01|103
1685816700000|2023-06-03 18:25:00|530.23|523.53|530.74|524.04|530.75|524.05|530.23|523.53|76
1685817000000|2023-06-03 18:30:00|530.73|524.03|530.68|523.98|530.94|524.24|530.63|523.93|55
1685817300000|2023-06-03 18:35:00|530.62|523.92|530.7|524|530.74|524.04|530.45|523.75|59
1685817600000|2023-06-03 18:40:00|530.71|524.01|530.69|523.99|530.95|524.25|530.62|523.92|35
1685817900000|2023-06-03 18:45:00|530.65|523.95|530.53|523.83|530.68|523.98|530.29|523.59|90
1685818200000|2023-06-03 18:50:00|530.52|523.82|529.97|523.27|530.52|523.82|529.89|523.19|120
1685818500000|2023-06-03 18:55:00|529.96|523.26|530.27|523.57|530.3|523.6|529.95|523.25|39
1685818800000|2023-06-03 19:00:00|530.21|523.51|529.73|523.03|530.21|523.51|529.66|522.96|75
1685819100000|2023-06-03 19:05:00|529.72|523.02|530.13|523.43|530.13|523.43|529.71|523.01|59
1685819400000|2023-06-03 19:10:00|530.14|523.44|530.06|523.36|530.33|523.63|529.97|523.27|77
1685819700000|2023-06-03 19:15:00|529.99|523.29|529.71|523.01|529.99|523.29|529.62|522.92|54
1685820000000|2023-06-03 19:20:00|529.69|522.99|529.09|522.39|529.69|522.99|529|522.3|80
1685820300000|2023-06-03 19:25:00|529.07|522.37|529.54|522.84|529.63|522.93|528.94|522.24|83
1685820600000|2023-06-03 19:30:00|529.53|522.83|529.22|522.52|529.53|522.83|529.07|522.37|59
1685820900000|2023-06-03 19:35:00|529.24|522.54|529.53|522.83|529.54|522.84|529.24|522.54|21
1685821200000|2023-06-03 19:40:00|529.5|522.8|529.76|523.06|529.76|523.06|529.47|522.77|43
1685821500000|2023-06-03 19:45:00|529.75|523.05|529.66|522.96|529.75|523.05|529.33|522.63|45
1685821800000|2023-06-03 19:50:00|529.68|522.98|529.15|522.45|530.1|523.4|527.53|520.83|440
1685822100000|2023-06-03 19:55:00|529.1|522.4|528.85|522.15|529.2|522.5|528.5|521.8|189
1685822400000|2023-06-03 20:00:00|528.86|522.16|528.89|522.19|528.94|522.24|527.96|521.26|192
1685822700000|2023-06-03 20:05:00|528.9|522.2|528.9|522.2|528.92|522.22|528.48|521.78|91
1685823000000|2023-06-03 20:10:00|528.91|522.21|529.76|523.06|529.79|523.09|528.63|521.93|120
1685823300000|2023-06-03 20:15:00|529.85|523.15|530.21|523.51|530.27|523.57|529.79|523.09|103
1685823600000|2023-06-03 20:20:00|530.18|523.48|530.85|524.15|531.15|524.45|530.15|523.45|72
1685823900000|2023-06-03 20:25:00|530.84|524.14|530.95|524.25|531.05|524.35|530.82|524.12|51
1685824200000|2023-06-03 20:30:00|530.98|524.28|531.11|524.41|531.36|524.66|530.95|524.25|72
1685824500000|2023-06-03 20:35:00|531.12|524.42|530.84|524.14|531.12|524.42|530.81|524.11|28
1685824800000|2023-06-03 20:40:00|530.81|524.11|530.72|524.02|530.89|524.19|530.72|524.02|11
1685825100000|2023-06-03 20:45:00|530.78|524.08|531.16|524.46|531.18|524.48|530.71|524.01|72
1685825400000|2023-06-03 20:50:00|531.17|524.47|530.83|524.13|531.18|524.48|530.74|524.04|46
1685825700000|2023-06-03 20:55:00|530.89|524.19|530.93|524.23|531.03|524.33|530.88|524.18|62
1685826000000|2023-06-03 21:00:00|530.92|524.22|531.47|524.77|531.47|524.77|530.72|524.02|54
1685826300000|2023-06-03 21:05:00|531.43|524.73|531.63|524.93|531.66|524.96|531.31|524.61|48
1685826600000|2023-06-03 21:10:00|531.58|524.88|530.29|523.59|531.58|524.88|529.1|522.4|351
1685826900000|2023-06-03 21:15:00|530.3|523.6|530.95|524.25|530.97|524.27|530.29|523.59|86
1685827200000|2023-06-03 21:20:00|530.97|524.27|531.22|524.52|531.41|524.71|530.97|524.27|43
1685827500000|2023-06-03 21:25:00|531.23|524.53|531.61|524.91|531.61|524.91|531.13|524.43|67
1685827800000|2023-06-03 21:30:00|531.59|524.89|531.61|524.91|531.62|524.92|531.56|524.86|16
1685828100000|2023-06-03 21:35:00|531.59|524.89|531.34|524.64|531.59|524.89|530.99|524.29|88
1685828400000|2023-06-03 21:40:00|531.35|524.65|531.93|525.23|531.98|525.28|531.3|524.6|70
1685828700000|2023-06-03 21:45:00|531.92|525.22|531.48|524.78|531.94|525.24|531.48|524.78|37
1685829000000|2023-06-03 21:50:00|531.45|524.75|531.42|524.72|531.55|524.85|531.35|524.65|41
1685829300000|2023-06-03 21:55:00|531.43|524.73|531.47|524.77|531.52|524.82|531.39|524.69|27
1685829600000|2023-06-03 22:00:00|531.45|524.75|531.71|525.01|531.73|525.03|531.44|524.74|100
1685829900000|2023-06-03 22:05:00|531.72|525.02|531.84|525.14|531.84|525.14|531.63|524.93|38
1685830200000|2023-06-03 22:10:00|531.82|525.12|531.74|525.04|531.87|525.17|531.71|525.01|25
1685830500000|2023-06-03 22:15:00|531.7|525|531.68|524.98|531.73|525.03|531.61|524.91|19
1685830800000|2023-06-03 22:20:00|531.61|524.91|531.85|525.15|531.85|525.15|531.61|524.91|15
1685831100000|2023-06-03 22:25:00|531.92|525.22|532.27|525.57|532.33|525.63|531.91|525.21|36
1685831400000|2023-06-03 22:30:00|532.21|525.51|532.62|525.92|532.62|525.92|532.21|525.51|28
1685831700000|2023-06-03 22:35:00|532.55|525.85|532.73|526.03|532.75|526.05|532.38|525.68|58
1685832000000|2023-06-03 22:40:00|532.74|526.04|532.72|526.02|532.74|526.04|532.68|525.98|19
1685832300000|2023-06-03 22:45:00|532.73|526.03|533.12|526.42|533.15|526.45|532.73|526.03|58
1685832600000|2023-06-03 22:50:00|533.11|526.41|533.2|526.5|533.24|526.54|532.82|526.12|55
1685832900000|2023-06-03 22:55:00|533.22|526.52|533.22|526.52|533.22|526.52|532.97|526.27|68
1685833200000|2023-06-03 23:00:00|533.21|526.51|533.53|526.83|533.53|526.83|533.21|526.51|123
1685833500000|2023-06-03 23:05:00|533.52|526.82|533.78|527.08|533.81|527.11|533.41|526.71|62
1685833800000|2023-06-03 23:10:00|533.79|527.09|533.63|526.93|533.79|527.09|533.5|526.8|57
1685834100000|2023-06-03 23:15:00|533.6|526.9|533.61|526.91|533.63|526.93|533.45|526.75|58
1685834400000|2023-06-03 23:20:00|533.63|526.93|534.09|527.39|534.12|527.42|533.63|526.93|50
1685834700000|2023-06-03 23:25:00|534.07|527.37|534.05|527.35|534.07|527.37|533.67|526.97|35
1685835000000|2023-06-03 23:30:00|534.07|527.37|534.42|527.72|534.7|528|534.07|527.37|94
1685835300000|2023-06-03 23:35:00|534.43|527.73|534.46|527.76|534.49|527.79|534.34|527.64|38
1685835600000|2023-06-03 23:40:00|534.51|527.81|534.95|528.25|535.05|528.35|534.51|527.81|67
1685835900000|2023-06-03 23:45:00|534.97|528.27|535.03|528.33|535.45|528.75|534.89|528.19|113
1685836200000|2023-06-03 23:50:00|535.02|528.32|535.73|529.03|536.53|529.83|535.02|528.32|252
1685836500000|2023-06-03 23:55:00|535.74|529.04|537.45|530.75|537.47|530.77|535.74|529.04|248
1685836800000|2023-06-04 00:00:00|537.47|530.77|536.31|529.61|538.17|531.47|536.24|529.54|342
1685837100000|2023-06-04 00:05:00|536.32|529.62|538.22|531.52|538.96|532.26|536.32|529.62|398
1685837400000|2023-06-04 00:10:00|538.23|531.53|539.03|532.33|539.59|532.89|538.19|531.49|384
1685837700000|2023-06-04 00:15:00|539.02|532.32|540.05|533.35|540.87|534.17|539.02|532.32|365
1685838000000|2023-06-04 00:20:00|540.04|533.34|540.55|533.85|541.78|535.08|539.99|533.29|343
1685838300000|2023-06-04 00:25:00|540.57|533.87|539.91|533.21|541.69|534.99|539.91|533.21|294
1685838600000|2023-06-04 00:30:00|539.88|533.18|538.84|532.14|540.19|533.49|538.48|531.78|304
1685838900000|2023-06-04 00:35:00|538.83|532.13|538.43|531.73|539.69|532.99|538.39|531.69|314
1685839200000|2023-06-04 00:40:00|538.44|531.74|538.22|531.52|539.05|532.35|537.6|530.9|264
1685839500000|2023-06-04 00:45:00|538.23|531.53|537.34|530.64|538.39|531.69|537|530.3|212
1685839800000|2023-06-04 00:50:00|537.36|530.66|536.63|529.93|538.08|531.38|536.59|529.89|208
1685840100000|2023-06-04 00:55:00|536.65|529.95|535.65|528.95|537.03|530.33|535.6|528.9|159
1685840400000|2023-06-04 01:00:00|535.66|528.96|534.97|528.27|536.01|529.31|534.67|527.97|291
1685840700000|2023-06-04 01:05:00|534.94|528.24|535|528.3|535.23|528.53|534.65|527.95|174
1685841000000|2023-06-04 01:10:00|535.01|528.31|536.2|529.5|536.76|530.06|534.99|528.29|267
1685841300000|2023-06-04 01:15:00|536.15|529.45|536.02|529.32|536.69|529.99|536.01|529.31|146
1685841600000|2023-06-04 01:20:00|536|529.3|535.89|529.19|536.47|529.77|535.76|529.06|49
1685841900000|2023-06-04 01:25:00|535.91|529.21|536.35|529.65|536.35|529.65|535.85|529.15|103
1685842200000|2023-06-04 01:30:00|536.37|529.67|536.29|529.59|537.05|530.35|536.29|529.59|142
1685842500000|2023-06-04 01:35:00|536.31|529.61|536.49|529.79|536.53|529.83|536.26|529.56|48
1685842800000|2023-06-04 01:40:00|536.52|529.82|535.95|529.25|536.55|529.85|535.67|528.97|120
1685843100000|2023-06-04 01:45:00|535.99|529.29|536.06|529.36|536.16|529.46|535.91|529.21|62
1685843400000|2023-06-04 01:50:00|536.19|529.49|535.87|529.17|536.5|529.8|535.75|529.05|139
1685843700000|2023-06-04 01:55:00|535.85|529.15|534.95|528.25|535.85|529.15|534.87|528.17|68
1685844000000|2023-06-04 02:00:00|535.14|528.44|534.64|527.94|535.25|528.55|534.54|527.84|131
1685844300000|2023-06-04 02:05:00|534.63|527.93|534.54|527.84|534.67|527.97|534.49|527.79|58
1685844600000|2023-06-04 02:10:00|534.56|527.86|535.05|528.35|535.07|528.37|534.55|527.85|55
1685844900000|2023-06-04 02:15:00|535.03|528.33|535.75|529.05|535.77|529.07|535.03|528.33|69
1685845200000|2023-06-04 02:20:00|535.73|529.03|534.87|528.17|535.73|529.03|534.81|528.11|64
1685845500000|2023-06-04 02:25:00|534.86|528.16|534.92|528.22|535.03|528.33|534.86|528.16|47
1685845800000|2023-06-04 02:30:00|534.94|528.24|536.12|529.42|536.16|529.46|534.94|528.24|114
1685846100000|2023-06-04 02:35:00|536.15|529.45|535.77|529.07|536.16|529.46|535.77|529.07|56
1685846400000|2023-06-04 02:40:00|535.72|529.02|535.45|528.75|535.81|529.11|535.22|528.52|31
1685846700000|2023-06-04 02:45:00|535.44|528.74|535.79|529.09|535.79|529.09|535.44|528.74|41
1685847000000|2023-06-04 02:50:00|535.8|529.1|536.31|529.61|536.51|529.81|535.8|529.1|114
1685847300000|2023-06-04 02:55:00|536.3|529.6|536.3|529.6|536.36|529.66|536.06|529.36|60
1685847600000|2023-06-04 03:00:00|536.31|529.61|535.4|528.7|536.36|529.66|535.4|528.7|61
1685847900000|2023-06-04 03:05:00|535.41|528.71|535.53|528.83|535.53|528.83|535.4|528.7|29
1685848200000|2023-06-04 03:10:00|535.5|528.8|536.39|529.69|536.45|529.75|535.5|528.8|86
1685848500000|2023-06-04 03:15:00|536.38|529.68|536.24|529.54|536.5|529.8|536.11|529.41|125
1685848800000|2023-06-04 03:20:00|536.21|529.51|537.01|530.31|537.01|530.31|536.2|529.5|68
1685849100000|2023-06-04 03:25:00|536.99|530.29|536.74|530.04|537.07|530.37|536.71|530.01|62
1685849400000|2023-06-04 03:30:00|536.77|530.07|536.76|530.06|536.81|530.11|536.71|530.01|19
1685849700000|2023-06-04 03:35:00|536.73|530.03|536.73|530.03|537.4|530.7|536.64|529.94|112
1685850000000|2023-06-04 03:40:00|536.71|530.01|536.55|529.85|536.93|530.23|536.54|529.84|64
1685850300000|2023-06-04 03:45:00|536.54|529.84|536.84|530.14|536.89|530.19|536.49|529.79|50
1685850600000|2023-06-04 03:50:00|536.88|530.18|537.75|531.05|537.75|531.05|536.83|530.13|115
1685850900000|2023-06-04 03:55:00|537.69|530.99|537.16|530.46|537.78|531.08|537.11|530.41|85
1685851200000|2023-06-04 04:00:00|537.21|530.51|536.94|530.24|537.22|530.52|536.86|530.16|62
1685851500000|2023-06-04 04:05:00|536.95|530.25|536.95|530.25|537|530.3|536.9|530.2|97
1685851800000|2023-06-04 04:10:00|536.98|530.28|537.48|530.78|537.5|530.8|536.93|530.23|80
1685852100000|2023-06-04 04:15:00|537.5|530.8|537.62|530.92|537.67|530.97|537.49|530.79|62
1685852400000|2023-06-04 04:20:00|537.53|530.83|537.15|530.45|537.53|530.83|537.08|530.38|74
1685852700000|2023-06-04 04:25:00|537.14|530.44|537.07|530.37|537.24|530.54|537.01|530.31|58
1685853000000|2023-06-04 04:30:00|537.06|530.36|537.13|530.43|537.22|530.52|536.97|530.27|37
1685853300000|2023-06-04 04:35:00|536.99|530.29|537.05|530.35|537.05|530.35|536.85|530.15|42
1685853600000|2023-06-04 04:40:00|537.11|530.41|537.05|530.35|537.31|530.61|537.04|530.34|63
1685853900000|2023-06-04 04:45:00|537.1|530.4|536.84|530.14|537.12|530.42|536.81|530.11|50
1685854200000|2023-06-04 04:50:00|536.85|530.15|537.21|530.51|537.22|530.52|536.84|530.14|49
1685854500000|2023-06-04 04:55:00|537.22|530.52|537.18|530.48|537.32|530.62|537.04|530.34|75
1685854800000|2023-06-04 05:00:00|537.2|530.5|537.11|530.41|537.31|530.61|537.07|530.37|42
1685855100000|2023-06-04 05:05:00|537.12|530.42|537.1|530.4|537.14|530.44|537.09|530.39|15
1685855400000|2023-06-04 05:10:00|537.11|530.41|537.09|530.39|537.11|530.41|537.02|530.32|29
1685855700000|2023-06-04 05:15:00|537.07|530.37|536.55|529.85|537.16|530.46|536.35|529.65|64
1685856000000|2023-06-04 05:20:00|536.59|529.89|536.63|529.93|536.88|530.18|536.59|529.89|61
1685856300000|2023-06-04 05:25:00|536.6|529.9|536.76|530.06|536.76|530.06|536.41|529.71|40
1685856600000|2023-06-04 05:30:00|536.75|530.05|536.82|530.12|536.85|530.15|536.67|529.97|34
1685856900000|2023-06-04 05:35:00|536.81|530.11|536.84|530.14|536.88|530.18|536.5|529.8|62
1685857200000|2023-06-04 05:40:00|536.83|530.13|536.75|530.05|536.83|530.13|536.71|530.01|23
1685857500000|2023-06-04 05:45:00|536.74|530.04|536.36|529.66|536.78|530.08|536.36|529.66|42
1685857800000|2023-06-04 05:50:00|536.38|529.68|536.39|529.69|536.39|529.69|536.3|529.6|19
1685858100000|2023-06-04 05:55:00|536.35|529.65|536.71|530.01|536.71|530.01|536.34|529.64|10
1685858400000|2023-06-04 06:00:00|536.72|530.02|536.05|529.35|536.84|530.14|536.05|529.35|83
1685858700000|2023-06-04 06:05:00|536.04|529.34|536.15|529.45|536.22|529.52|535.95|529.25|40
1685859000000|2023-06-04 06:10:00|536.17|529.47|536.29|529.59|536.39|529.69|535.99|529.29|74
1685859300000|2023-06-04 06:15:00|536.25|529.55|536.64|529.94|536.65|529.95|536.2|529.5|64
1685859600000|2023-06-04 06:20:00|536.62|529.92|536.01|529.31|536.64|529.94|535.92|529.22|71
1685859900000|2023-06-04 06:25:00|536.05|529.35|536.03|529.33|536.25|529.55|536.03|529.33|39
1685860200000|2023-06-04 06:30:00|536.01|529.31|536.64|529.94|536.65|529.95|536.01|529.31|94
1685860500000|2023-06-04 06:35:00|536.61|529.91|536.65|529.95|536.71|530.01|536.27|529.57|76
1685860800000|2023-06-04 06:40:00|536.63|529.93|536.81|530.11|536.9|530.2|536.63|529.93|76
1685861100000|2023-06-04 06:45:00|536.85|530.15|537.72|531.02|537.92|531.22|536.85|530.15|197
1685861400000|2023-06-04 06:50:00|537.71|531.01|537.91|531.21|537.91|531.21|537.34|530.64|101
1685861700000|2023-06-04 06:55:00|537.9|531.2|537.73|531.03|537.99|531.29|537.68|530.98|94
1685862000000|2023-06-04 07:00:00|537.75|531.05|537.6|530.9|538.08|531.38|537.58|530.88|153
1685862300000|2023-06-04 07:05:00|537.63|530.93|537.6|530.9|537.78|531.08|537.6|530.9|47
1685862600000|2023-06-04 07:10:00|537.62|530.92|537.99|531.29|538.13|531.43|537.62|530.92|79
1685862900000|2023-06-04 07:15:00|537.97|531.27|537.92|531.22|538.25|531.55|537.65|530.95|144
1685863200000|2023-06-04 07:20:00|537.94|531.24|538.27|531.57|538.41|531.71|537.89|531.19|73
1685863500000|2023-06-04 07:25:00|538.28|531.58|538.3|531.6|538.68|531.98|538.27|531.57|55
1685863800000|2023-06-04 07:30:00|538.33|531.63|538.38|531.68|538.55|531.85|538.13|531.43|113
1685864100000|2023-06-04 07:35:00|538.4|531.7|538.66|531.96|538.66|531.96|538.24|531.54|83
1685864400000|2023-06-04 07:40:00|538.65|531.95|538.42|531.72|538.65|531.95|538.26|531.56|87
1685864700000|2023-06-04 07:45:00|538.44|531.74|538.32|531.62|538.46|531.76|538.21|531.51|66
1685865000000|2023-06-04 07:50:00|538.28|531.58|539.01|532.31|539.19|532.49|538.28|531.58|80
1685865300000|2023-06-04 07:55:00|539.04|532.34|538.94|532.24|539.14|532.44|538.72|532.02|116
1685865600000|2023-06-04 08:00:00|538.89|532.19|538.97|532.27|538.99|532.29|538.48|531.78|142
1685865900000|2023-06-04 08:05:00|538.96|532.26|538.79|532.09|538.97|532.27|538.77|532.07|167
1685866200000|2023-06-04 08:10:00|538.8|532.1|538.79|532.09|538.92|532.22|538.57|531.87|90
1685866500000|2023-06-04 08:15:00|538.8|532.1|538.9|532.2|539.15|532.45|538.8|532.1|49
1685866800000|2023-06-04 08:20:00|538.89|532.19|538.43|531.73|538.89|532.19|538.43|531.73|40
1685867100000|2023-06-04 08:25:00|538.52|531.82|539.25|532.55|539.25|532.55|538.52|531.82|124
1685867400000|2023-06-04 08:30:00|539.26|532.56|539.26|532.56|539.48|532.78|539.21|532.51|79
1685867700000|2023-06-04 08:35:00|539.25|532.55|538.92|532.22|539.25|532.55|538.85|532.15|107
1685868000000|2023-06-04 08:40:00|538.9|532.2|538.64|531.94|538.9|532.2|538.52|531.82|65
1685868300000|2023-06-04 08:45:00|538.59|531.89|538.82|532.12|538.82|532.12|538.47|531.77|30
1685868600000|2023-06-04 08:50:00|538.85|532.15|538.9|532.2|539.1|532.4|538.85|532.15|45
1685868900000|2023-06-04 08:55:00|538.89|532.19|539.07|532.37|539.07|532.37|538.64|531.94|67
1685869200000|2023-06-04 09:00:00|539.06|532.36|539.12|532.42|539.12|532.42|538.93|532.23|61
1685869500000|2023-06-04 09:05:00|539.13|532.43|539.24|532.54|539.35|532.65|539.12|532.42|70
1685869800000|2023-06-04 09:10:00|539.25|532.55|539.29|532.59|539.63|532.93|539.24|532.54|56
1685870100000|2023-06-04 09:15:00|539.32|532.62|539.35|532.65|539.57|532.87|539|532.3|112
1685870400000|2023-06-04 09:20:00|539.37|532.67|539.79|533.09|539.82|533.12|539.35|532.65|92
1685870700000|2023-06-04 09:25:00|539.8|533.1|539.83|533.13|540.14|533.44|539.75|533.05|54
1685871000000|2023-06-04 09:30:00|539.84|533.14|539.77|533.07|539.96|533.26|539.62|532.92|89
1685871300000|2023-06-04 09:35:00|539.81|533.11|540.09|533.39|540.12|533.42|539.66|532.96|128
1685871600000|2023-06-04 09:40:00|540.07|533.37|539.65|532.95|540.13|533.43|539.56|532.86|97
1685871900000|2023-06-04 09:45:00|539.59|532.89|540.1|533.4|540.19|533.49|539.59|532.89|131
1685872200000|2023-06-04 09:50:00|540.12|533.42|540.23|533.53|540.32|533.62|540.12|533.42|42
1685872500000|2023-06-04 09:55:00|540.21|533.51|540.31|533.61|540.33|533.63|540.11|533.41|63
1685872800000|2023-06-04 10:00:00|540.32|533.62|539.91|533.21|540.35|533.65|539.91|533.21|35
1685873100000|2023-06-04 10:05:00|539.92|533.22|539.72|533.02|540|533.3|539.71|533.01|53
1685873400000|2023-06-04 10:10:00|539.71|533.01|539.62|532.92|539.74|533.04|539.5|532.8|40
1685873700000|2023-06-04 10:15:00|539.61|532.91|539.71|533.01|539.94|533.24|539.4|532.7|85
1685874000000|2023-06-04 10:20:00|539.72|533.02|539.72|533.02|539.81|533.11|539.7|533|87
1685874300000|2023-06-04 10:25:00|539.73|533.03|539.9|533.2|540.06|533.36|539.72|533.02|68
1685874600000|2023-06-04 10:30:00|539.87|533.17|539.91|533.21|539.91|533.21|539.6|532.9|46
1685874900000|2023-06-04 10:35:00|539.9|533.2|539.51|532.81|539.91|533.21|539.45|532.75|40
1685875200000|2023-06-04 10:40:00|539.6|532.9|539.72|533.02|539.73|533.03|539.5|532.8|35
1685875500000|2023-06-04 10:45:00|539.66|532.96|539.6|532.9|539.66|532.96|539.5|532.8|19
1685875800000|2023-06-04 10:50:00|539.61|532.91|539.75|533.05|540|533.3|539.6|532.9|48
1685876100000|2023-06-04 10:55:00|539.74|533.04|539.65|532.95|539.76|533.06|539.5|532.8|72
1685876400000|2023-06-04 11:00:00|539.64|532.94|539.35|532.65|539.65|532.95|539.3|532.6|69
1685876700000|2023-06-04 11:05:00|539.34|532.64|539.41|532.71|539.45|532.75|539.29|532.59|23
1685877000000|2023-06-04 11:10:00|539.42|532.72|539.71|533.01|539.71|533.01|539.42|532.72|17
1685877300000|2023-06-04 11:15:00|539.7|533|539.29|532.59|539.7|533|539.2|532.5|22
1685877600000|2023-06-04 11:20:00|539.3|532.6|539.66|532.96|539.72|533.02|539.3|532.6|64
1685877900000|2023-06-04 11:25:00|539.6|532.9|539.47|532.77|539.74|533.04|539.46|532.76|32
1685878200000|2023-06-04 11:30:00|539.46|532.76|539.64|532.94|539.64|532.94|539.3|532.6|65
1685878500000|2023-06-04 11:35:00|539.61|532.91|539.04|532.34|539.61|532.91|539|532.3|41
1685878800000|2023-06-04 11:40:00|539.05|532.35|538.67|531.97|539.4|532.7|538.66|531.96|137
1685879100000|2023-06-04 11:45:00|538.72|532.02|538.49|531.79|538.85|532.15|537.54|530.84|203
1685879400000|2023-06-04 11:50:00|538.46|531.76|537.86|531.16|538.49|531.79|537.61|530.91|142
1685879700000|2023-06-04 11:55:00|537.84|531.14|538.3|531.6|538.3|531.6|537.75|531.05|133
1685880000000|2023-06-04 12:00:00|538.25|531.55|538.27|531.57|538.39|531.69|538.08|531.38|68
1685880300000|2023-06-04 12:05:00|538.29|531.59|538.1|531.4|538.29|531.59|538.09|531.39|15
1685880600000|2023-06-04 12:10:00|538.11|531.41|538.47|531.77|538.5|531.8|538.11|531.41|24
1685880900000|2023-06-04 12:15:00|538.48|531.78|538.55|531.85|538.55|531.85|538.41|531.71|13
1685881200000|2023-06-04 12:20:00|538.62|531.92|538.52|531.82|538.82|532.12|538.32|531.62|54
1685881500000|2023-06-04 12:25:00|538.45|531.75|538.34|531.64|538.55|531.85|538.24|531.54|78
1685881800000|2023-06-04 12:30:00|538.38|531.68|538.29|531.59|538.44|531.74|537.94|531.24|106
1685882100000|2023-06-04 12:35:00|538.3|531.6|538.63|531.93|538.74|532.04|538.3|531.6|48
1685882400000|2023-06-04 12:40:00|538.62|531.92|538.64|531.94|538.68|531.98|538.36|531.66|101
1685882700000|2023-06-04 12:45:00|538.55|531.85|539.11|532.41|539.14|532.44|538.55|531.85|100
1685883000000|2023-06-04 12:50:00|539.1|532.4|539.22|532.52|539.23|532.53|539.09|532.39|59
1685883300000|2023-06-04 12:55:00|539.25|532.55|539.4|532.7|539.43|532.73|539.24|532.54|76
1685883600000|2023-06-04 13:00:00|539.42|532.72|539.54|532.84|539.54|532.84|539.4|532.7|85
1685883900000|2023-06-04 13:05:00|539.53|532.83|538.96|532.26|539.53|532.83|538.91|532.21|59
1685884200000|2023-06-04 13:10:00|538.99|532.29|539.06|532.36|539.1|532.4|538.99|532.29|51
1685884500000|2023-06-04 13:15:00|539.07|532.37|539.19|532.49|539.29|532.59|539.07|532.37|42
1685884800000|2023-06-04 13:20:00|539.2|532.5|539.31|532.61|539.36|532.66|539.11|532.41|36
1685885100000|2023-06-04 13:25:00|539.32|532.62|538.98|532.28|539.55|532.85|538.92|532.22|118
1685885400000|2023-06-04 13:30:00|539.1|532.4|539|532.3|539.5|532.8|538.92|532.22|114
1685885700000|2023-06-04 13:35:00|538.98|532.28|539.02|532.32|539.03|532.33|538.83|532.13|226
1685886000000|2023-06-04 13:40:00|538.98|532.28|539.36|532.66|539.36|532.66|538.75|532.05|144
1685886300000|2023-06-04 13:45:00|539.34|532.64|538.98|532.28|539.38|532.68|538.97|532.27|48
1685886600000|2023-06-04 13:50:00|538.97|532.27|539.57|532.87|539.7|533|538.89|532.19|124
1685886900000|2023-06-04 13:55:00|539.6|532.9|538.65|531.95|539.92|533.22|538.65|531.95|164
1685887200000|2023-06-04 14:00:00|538.67|531.97|538.2|531.5|538.89|532.19|538.04|531.34|272
1685887500000|2023-06-04 14:05:00|538.22|531.52|538.09|531.39|538.48|531.78|537.97|531.27|237
1685887800000|2023-06-04 14:10:00|538.08|531.38|538.59|531.89|538.6|531.9|538.01|531.31|115
1685888100000|2023-06-04 14:15:00|538.57|531.87|538.82|532.12|538.83|532.13|538.52|531.82|85
1685888400000|2023-06-04 14:20:00|538.83|532.13|538.89|532.19|539.21|532.51|538.78|532.08|99
1685888700000|2023-06-04 14:25:00|538.88|532.18|537.72|531.02|538.89|532.19|537.48|530.78|221
1685889000000|2023-06-04 14:30:00|537.69|530.99|537.28|530.58|537.84|531.14|536.45|529.75|263
1685889300000|2023-06-04 14:35:00|537.31|530.61|538|531.3|538|531.3|537.31|530.61|173
1685889600000|2023-06-04 14:40:00|537.99|531.29|537.89|531.19|538|531.3|537.55|530.85|109
1685889900000|2023-06-04 14:45:00|537.85|531.15|538.19|531.49|538.38|531.68|537.85|531.15|138
1685890200000|2023-06-04 14:50:00|538.26|531.56|538.68|531.98|538.68|531.98|538.26|531.56|86
1685890500000|2023-06-04 14:55:00|538.65|531.95|538.25|531.55|538.75|532.05|538.09|531.39|135
1685890800000|2023-06-04 15:00:00|538.27|531.57|537.53|530.83|538.31|531.61|537.41|530.71|170
1685891100000|2023-06-04 15:05:00|537.49|530.79|536.84|530.14|537.56|530.86|536.8|530.1|145
1685891400000|2023-06-04 15:10:00|536.83|530.13|536.69|529.99|537.03|530.33|536.35|529.65|219
1685891700000|2023-06-04 15:15:00|536.68|529.98|536.49|529.79|536.85|530.15|536.35|529.65|133
1685892000000|2023-06-04 15:20:00|536.48|529.78|536.46|529.76|536.95|530.25|536.45|529.75|123
1685892300000|2023-06-04 15:25:00|536.45|529.75|537.07|530.37|537.1|530.4|536.3|529.6|72
1685892600000|2023-06-04 15:30:00|537.04|530.34|536.3|529.6|537.05|530.35|536.25|529.55|167
1685892900000|2023-06-04 15:35:00|536.17|529.47|536.79|530.09|536.8|530.1|536.02|529.32|143
1685893200000|2023-06-04 15:40:00|536.76|530.06|536.89|530.19|537.02|530.32|536.76|530.06|65
1685893500000|2023-06-04 15:45:00|536.93|530.23|536.56|529.86|537.23|530.53|536.54|529.84|87
1685893800000|2023-06-04 15:50:00|536.55|529.85|537.14|530.44|537.29|530.59|536.55|529.85|106
1685894100000|2023-06-04 15:55:00|537.09|530.39|536.86|530.16|537.33|530.63|536.75|530.05|173
1685894400000|2023-06-04 16:00:00|536.85|530.15|536.67|529.97|537.36|530.66|536.66|529.96|132
1685894700000|2023-06-04 16:05:00|536.68|529.98|536.85|530.15|536.87|530.17|536.15|529.45|234
1685895000000|2023-06-04 16:10:00|536.84|530.14|536.91|530.21|536.94|530.24|536.41|529.71|91
1685895300000|2023-06-04 16:15:00|536.93|530.23|536.2|529.5|536.95|530.25|536.15|529.45|99
1685895600000|2023-06-04 16:20:00|536.16|529.46|536.46|529.76|536.48|529.78|535.88|529.18|178
1685895900000|2023-06-04 16:25:00|536.43|529.73|536.04|529.34|536.46|529.76|535.77|529.07|161
1685896200000|2023-06-04 16:30:00|536.02|529.32|536.17|529.47|536.31|529.61|535.6|528.9|135
1685896500000|2023-06-04 16:35:00|536.19|529.49|536.13|529.43|536.27|529.57|536.13|529.43|33
1685896800000|2023-06-04 16:40:00|536.12|529.42|536.03|529.33|536.21|529.51|535.91|529.21|88
1685897100000|2023-06-04 16:45:00|536.05|529.35|535.97|529.27|536.21|529.51|535.94|529.24|101
1685897400000|2023-06-04 16:50:00|535.99|529.29|535.96|529.26|536.2|529.5|535.81|529.11|43
1685897700000|2023-06-04 16:55:00|535.94|529.24|535.37|528.67|535.94|529.24|535.11|528.41|157
1685898000000|2023-06-04 17:00:00|535.38|528.68|536.27|529.57|536.29|529.59|534.58|527.88|161
1685898300000|2023-06-04 17:05:00|536.24|529.54|536.27|529.57|536.53|529.83|535.95|529.25|195
1685898600000|2023-06-04 17:10:00|536.26|529.56|536.19|529.49|536.38|529.68|535.97|529.27|70
1685898900000|2023-06-04 17:15:00|536.15|529.45|536.26|529.56|536.38|529.68|536.15|529.45|88
1685899200000|2023-06-04 17:20:00|536.23|529.53|535.8|529.1|536.26|529.56|535.8|529.1|55
1685899500000|2023-06-04 17:25:00|535.77|529.07|536.11|529.41|536.11|529.41|535.72|529.02|31
1685899800000|2023-06-04 17:30:00|536.09|529.39|536.28|529.58|536.45|529.75|536.05|529.35|66
1685900100000|2023-06-04 17:35:00|536.29|529.59|536.48|529.78|536.48|529.78|536.19|529.49|87
1685900400000|2023-06-04 17:40:00|536.4|529.7|536.21|529.51|536.4|529.7|536.13|529.43|111
1685900700000|2023-06-04 17:45:00|536.2|529.5|536.27|529.57|536.33|529.63|536.12|529.42|88
1685901000000|2023-06-04 17:50:00|536.28|529.58|536.03|529.33|536.29|529.59|536.03|529.33|96
1685901300000|2023-06-04 17:55:00|536.02|529.32|535.87|529.17|536.3|529.6|535.85|529.15|75
1685901600000|2023-06-04 18:00:00|535.85|529.15|536.9|530.2|536.9|530.2|535.62|528.92|170
1685901900000|2023-06-04 18:05:00|536.89|530.19|536.69|529.99|536.89|530.19|536.64|529.94|61
1685902200000|2023-06-04 18:10:00|536.68|529.98|537.14|530.44|537.15|530.45|536.47|529.77|89
1685902500000|2023-06-04 18:15:00|537.15|530.45|536.96|530.26|537.18|530.48|536.9|530.2|37
1685902800000|2023-06-04 18:20:00|536.97|530.27|537.26|530.56|537.37|530.67|536.91|530.21|57
1685903100000|2023-06-04 18:25:00|537.27|530.57|537.27|530.57|537.37|530.67|537.2|530.5|62
1685903400000|2023-06-04 18:30:00|537.28|530.58|537.06|530.36|537.28|530.58|536.95|530.25|26
1685903700000|2023-06-04 18:35:00|537.04|530.34|537.6|530.9|537.69|530.99|536.99|530.29|94
1685904000000|2023-06-04 18:40:00|537.57|530.87|537.54|530.84|538.06|531.36|537.53|530.83|259
1685904300000|2023-06-04 18:45:00|537.53|530.83|538.11|531.41|538.14|531.44|537.43|530.73|204
1685904600000|2023-06-04 18:50:00|538.13|531.43|538.13|531.43|538.16|531.46|538.09|531.39|40
1685904900000|2023-06-04 18:55:00|538.24|531.54|538.64|531.94|538.67|531.97|538.19|531.49|99
1685905200000|2023-06-04 19:00:00|538.62|531.92|538.75|532.05|538.92|532.22|538.45|531.75|94
1685905500000|2023-06-04 19:05:00|538.74|532.04|539.05|532.35|539.28|532.58|538.73|532.03|105
1685905800000|2023-06-04 19:10:00|539.04|532.34|538.38|531.68|539.11|532.41|538.36|531.66|109
1685906100000|2023-06-04 19:15:00|538.37|531.67|538.54|531.84|538.69|531.99|538.28|531.58|65
1685906400000|2023-06-04 19:20:00|538.55|531.85|538.76|532.06|538.8|532.1|538.55|531.85|61
1685906700000|2023-06-04 19:25:00|538.75|532.05|538.56|531.86|538.76|532.06|538.44|531.74|69
1685907000000|2023-06-04 19:30:00|538.6|531.9|538.49|531.79|538.72|532.02|538.4|531.7|78
1685907300000|2023-06-04 19:35:00|538.51|531.81|538.12|531.42|538.51|531.81|538.07|531.37|52
1685907600000|2023-06-04 19:40:00|538.08|531.38|537.81|531.11|538.08|531.38|537.67|530.97|59
1685907900000|2023-06-04 19:45:00|537.79|531.09|537.57|530.87|537.79|531.09|537.57|530.87|14
1685908200000|2023-06-04 19:50:00|537.49|530.79|537.16|530.46|537.61|530.91|537.16|530.46|61
1685908500000|2023-06-04 19:55:00|537.14|530.44|537.17|530.47|537.32|530.62|536.86|530.16|55
1685908800000|2023-06-04 20:00:00|537.21|530.51|537.1|530.4|537.21|530.51|536.8|530.1|68
1685909100000|2023-06-04 20:05:00|537.08|530.38|536.95|530.25|537.12|530.42|536.77|530.07|62
1685909400000|2023-06-04 20:10:00|536.94|530.24|537.53|530.83|537.53|530.83|536.8|530.1|49
1685909700000|2023-06-04 20:15:00|537.5|530.8|537.61|530.91|537.61|530.91|537.14|530.44|96
1685910000000|2023-06-04 20:20:00|537.63|530.93|537.61|530.91|537.66|530.96|537.6|530.9|29
1685910300000|2023-06-04 20:25:00|537.58|530.88|537.95|531.25|537.95|531.25|537.21|530.51|201
1685910600000|2023-06-04 20:30:00|537.98|531.28|538.43|531.73|538.73|532.03|537.97|531.27|105
1685910900000|2023-06-04 20:35:00|538.32|531.62|538.68|531.98|538.99|532.29|538|531.3|123
1685911200000|2023-06-04 20:40:00|538.7|532|538.39|531.69|538.73|532.03|538.39|531.69|111
1685911500000|2023-06-04 20:45:00|538.38|531.68|538.62|531.92|538.71|532.01|538.3|531.6|40
1685911800000|2023-06-04 20:50:00|538.68|531.98|538.81|532.11|538.95|532.25|538.66|531.96|55
1685912100000|2023-06-04 20:55:00|538.77|532.07|538.47|531.77|538.77|532.07|538.24|531.54|64
1685912400000|2023-06-04 21:00:00|538.46|531.76|538.9|532.2|539.04|532.34|538.35|531.65|133
1685912700000|2023-06-04 21:05:00|538.91|532.21|539.17|532.47|539.2|532.5|538.91|532.21|159
1685913000000|2023-06-04 21:10:00|539.15|532.45|539.08|532.38|539.38|532.68|539.08|532.38|72
1685913300000|2023-06-04 21:15:00|539.12|532.42|538.57|531.87|539.14|532.44|538.46|531.76|67
1685913600000|2023-06-04 21:20:00|538.47|531.77|539|532.3|539|532.3|538.47|531.77|52
1685913900000|2023-06-04 21:25:00|538.98|532.28|538.8|532.1|539.1|532.4|538.8|532.1|52
1685914200000|2023-06-04 21:30:00|538.85|532.15|537.85|531.15|538.95|532.25|537.85|531.15|121
1685914500000|2023-06-04 21:35:00|537.9|531.2|537.81|531.11|538|531.3|537.4|530.7|130
1685914800000|2023-06-04 21:40:00|537.78|531.08|537.85|531.15|537.98|531.28|537.59|530.89|105
1685915100000|2023-06-04 21:45:00|537.86|531.16|537.45|530.75|537.87|531.17|537.45|530.75|40
1685915400000|2023-06-04 21:50:00|537.3|530.6|537.12|530.42|537.4|530.7|537.1|530.4|36
1685915700000|2023-06-04 21:55:00|537.2|530.5|536.65|529.95|537.3|530.6|536.6|529.9|42
1685916000000|2023-06-04 22:00:00|536.7|530|537.78|531.08|537.9|531.2|536.5|529.8|281
1685916300000|2023-06-04 22:05:00|537.81|531.11|538.57|531.87|538.6|531.9|537.78|531.08|195
1685916600000|2023-06-04 22:10:00|538.58|531.88|538.83|532.13|538.83|532.13|538.35|531.65|162
1685916900000|2023-06-04 22:15:00|538.78|532.08|540.05|533.35|540.25|533.55|538.55|531.85|418
1685917200000|2023-06-04 22:20:00|540.04|533.34|540.36|533.66|540.41|533.71|539.61|532.91|274
1685917500000|2023-06-04 22:25:00|540.33|533.63|538.05|531.35|540.5|533.8|537.43|530.73|367
1685917800000|2023-06-04 22:30:00|538.06|531.36|537.93|531.23|538.3|531.6|537.47|530.77|370
1685918100000|2023-06-04 22:35:00|537.78|531.08|539|532.3|539.22|532.52|537.45|530.75|306
1685918400000|2023-06-04 22:40:00|539.05|532.35|539.69|532.99|539.75|533.05|538.95|532.25|195
1685918700000|2023-06-04 22:45:00|539.75|533.05|539.7|533|539.75|533.05|539.2|532.5|148
1685919000000|2023-06-04 22:50:00|539.6|532.9|539.62|532.92|540.09|533.39|539.2|532.5|206
1685919300000|2023-06-04 22:55:00|539.69|532.99|538.85|532.15|539.8|533.1|538.7|532|283
1685919600000|2023-06-04 23:00:00|538.88|532.18|540.34|533.64|540.59|533.89|538.8|532.1|254
1685919900000|2023-06-04 23:05:00|540.35|533.65|540.4|533.7|540.64|533.94|539.75|533.05|213
1685920200000|2023-06-04 23:10:00|540.39|533.69|539.95|533.25|540.39|533.69|539.8|533.1|204
1685920500000|2023-06-04 23:15:00|539.89|533.19|539.05|532.35|539.95|533.25|538.9|532.2|157
1685920800000|2023-06-04 23:20:00|539|532.3|537.1|530.4|539.05|532.35|536.65|529.95|285
1685921100000|2023-06-04 23:25:00|537.16|530.46|536|529.3|537.5|530.8|535.87|529.17|563
1685921400000|2023-06-04 23:30:00|535.95|529.25|536.6|529.9|536.65|529.95|535.57|528.87|319
1685921700000|2023-06-04 23:35:00|536.55|529.85|536.6|529.9|536.6|529.9|536.4|529.7|10
1685922000000|2023-06-04 23:40:00|536.65|529.95|536.65|529.95|536.83|530.13|536.2|529.5|249
1685922300000|2023-06-04 23:45:00|536.5|529.8|535.36|528.66|536.6|529.9|534.15|527.45|529
1685922600000|2023-06-04 23:50:00|535.35|528.65|534.9|528.2|535.35|528.65|534.6|527.9|240
1685922900000|2023-06-04 23:55:00|534.89|528.19|534.83|528.13|535.14|528.44|534.5|527.8|220
1685923200000|2023-06-05 00:00:00|534.82|528.12|533.43|526.73|534.82|528.12|532.09|525.39|376
1685923500000|2023-06-05 00:05:00|533.48|526.78|534.58|527.88|534.58|527.88|533.1|526.4|284
1685923800000|2023-06-05 00:10:00|534.48|527.78|534.45|527.75|535.09|528.39|534.3|527.6|254
1685924100000|2023-06-05 00:15:00|534.58|527.88|533.75|527.05|534.58|527.88|533.28|526.58|316
1685924400000|2023-06-05 00:20:00|533.8|527.1|534.75|528.05|534.75|528.05|533|526.3|144
1685924700000|2023-06-05 00:25:00|534.5|527.8|534.7|528|534.85|528.15|534.4|527.7|268
1685925000000|2023-06-05 00:30:00|534.8|528.1|534.62|527.92|534.8|528.1|534|527.3|167
1685925300000|2023-06-05 00:35:00|534.63|527.93|534.79|528.09|534.84|528.14|534.5|527.8|66
1685925600000|2023-06-05 00:40:00|534.69|527.99|534.35|527.65|534.69|527.99|533.1|526.4|39
1685925900000|2023-06-05 00:45:00|534.3|527.6|532.65|525.95|534.3|527.6|531.29|524.59|526
1685926200000|2023-06-05 00:50:00|532.7|526|533.2|526.5|533.2|526.5|532.2|525.5|398
1685926500000|2023-06-05 00:55:00|533.1|526.4|533|526.3|533.1|526.4|532.1|525.4|322
1685926800000|2023-06-05 01:00:00|532.9|526.2|533.1|526.4|533.1|526.4|532.05|525.35|261
1685927100000|2023-06-05 01:05:00|533.15|526.45|533.2|526.5|533.5|526.8|533|526.3|83
1685927400000|2023-06-05 01:10:00|533.28|526.58|532.1|525.4|533.28|526.58|531.6|524.9|306
1685927700000|2023-06-05 01:15:00|532.11|525.41|532.01|525.31|532.11|525.41|530.1|523.4|479
1685928000000|2023-06-05 01:20:00|532.05|525.35|534.15|527.45|534.2|527.5|531.75|525.05|326
1685928300000|2023-06-05 01:25:00|533.85|527.15|533.8|527.1|534.3|527.6|533.8|527.1|252
1685928600000|2023-06-05 01:30:00|533.93|527.23|533.9|527.2|534.09|527.39|533.4|526.7|224
1685928900000|2023-06-05 01:35:00|533.82|527.12|533.2|526.5|533.9|527.2|533.2|526.5|106
1685929200000|2023-06-05 01:40:00|533.1|526.4|532.9|526.2|533.2|526.5|532.8|526.1|15
1685929500000|2023-06-05 01:45:00|533|526.3|533.65|526.95|533.75|527.05|532.5|525.8|63
1685929800000|2023-06-05 01:50:00|533.7|527|534|527.3|534.15|527.45|533.7|527|141
1685930100000|2023-06-05 01:55:00|534.15|527.45|534|527.3|534.15|527.45|533.7|527|119
1685930400000|2023-06-05 02:00:00|533.95|527.25|534.33|527.63|534.33|527.63|533.43|526.73|209
1685930700000|2023-06-05 02:05:00|534.28|527.58|534.6|527.9|534.64|527.94|534.23|527.53|38
1685931000000|2023-06-05 02:10:00|534.7|528|535.05|528.35|535.05|528.35|534.7|528|48
1685931300000|2023-06-05 02:15:00|534.91|528.21|535|528.3|535.05|528.35|534.8|528.1|66
1685931600000|2023-06-05 02:20:00|535.05|528.35|535.32|528.62|535.32|528.62|534.95|528.25|82
1685931900000|2023-06-05 02:25:00|535.3|528.6|535.5|528.8|535.5|528.8|535.1|528.4|13
1685932200000|2023-06-05 02:30:00|535.3|528.6|535.1|528.4|535.3|528.6|535|528.3|4
1685932500000|2023-06-05 02:35:00|535.05|528.35|534.4|527.7|535.2|528.5|534.3|527.6|170
1685932800000|2023-06-05 02:40:00|534.3|527.6|534.03|527.33|534.58|527.88|533.8|527.1|316
1685933100000|2023-06-05 02:45:00|534.01|527.31|533.16|526.46|534.03|527.33|532.7|526|339
1685933400000|2023-06-05 02:50:00|533.1|526.4|531.52|524.82|533.16|526.46|531.49|524.79|275
1685933700000|2023-06-05 02:55:00|531.47|524.77|530.55|523.85|531.65|524.95|529.65|522.95|589
1685934000000|2023-06-05 03:00:00|530.45|523.75|530.2|523.5|530.55|523.85|529.25|522.55|171
1685934300000|2023-06-05 03:05:00|530.15|523.45|530.58|523.88|530.59|523.89|529.55|522.85|350
1685934600000|2023-06-05 03:10:00|530.53|523.83|530.41|523.71|530.53|523.83|529.82|523.12|461
1685934900000|2023-06-05 03:15:00|530.43|523.73|530.32|523.62|530.49|523.79|529.55|522.85|518
1685935200000|2023-06-05 03:20:00|530.34|523.64|530.68|523.98|530.73|524.03|529.7|523|534
1685935500000|2023-06-05 03:25:00|530.73|524.03|531.22|524.52|531.31|524.61|530.35|523.65|345
1685935800000|2023-06-05 03:30:00|531.21|524.51|531.13|524.43|531.34|524.64|530.7|524|224
1685936100000|2023-06-05 03:35:00|531.14|524.44|530.05|523.35|531.15|524.45|530|523.3|248
1685936400000|2023-06-05 03:40:00|530.1|523.4|530.45|523.75|530.45|523.75|529.6|522.9|282
1685936700000|2023-06-05 03:45:00|530.35|523.65|530.13|523.43|530.4|523.7|529.4|522.7|293
1685937000000|2023-06-05 03:50:00|530.1|523.4|529.8|523.1|530.15|523.45|529.8|523.1|95
1685937300000|2023-06-05 03:55:00|529.75|523.05|529.86|523.16|529.89|523.19|529.3|522.6|174
1685937600000|2023-06-05 04:00:00|529.8|523.1|530.44|523.74|530.52|523.82|529.03|522.33|331
1685937900000|2023-06-05 04:05:00|530.43|523.73|530.34|523.64|530.63|523.93|529.9|523.2|268
1685938200000|2023-06-05 04:10:00|530.33|523.63|530.78|524.08|530.78|524.08|530.3|523.6|161
1685938500000|2023-06-05 04:15:00|530.82|524.12|530.94|524.24|530.98|524.28|530.51|523.81|221
1685938800000|2023-06-05 04:20:00|530.9|524.2|530.92|524.22|530.98|524.28|530.7|524|94
1685939100000|2023-06-05 04:25:00|530.87|524.17|529.94|523.24|530.87|524.17|529.65|522.95|198
1685939400000|2023-06-05 04:30:00|529.9|523.2|530.4|523.7|530.45|523.75|529.8|523.1|64
1685939700000|2023-06-05 04:35:00|530.3|523.6|530.3|523.6|530.35|523.65|530|523.3|182
1685940000000|2023-06-05 04:40:00|530.33|523.63|530.6|523.9|530.7|524|530.2|523.5|156
1685940300000|2023-06-05 04:45:00|530.55|523.85|530|523.3|530.6|523.9|529.9|523.2|208
1685940600000|2023-06-05 04:50:00|530.05|523.35|529.95|523.25|530.14|523.44|529.39|522.69|228
1685940900000|2023-06-05 04:55:00|529.93|523.23|530|523.3|530|523.3|529.5|522.8|210
1685941200000|2023-06-05 05:00:00|529.94|523.24|529.35|522.65|529.95|523.25|529.3|522.6|183
1685941500000|2023-06-05 05:05:00|529.3|522.6|528.6|521.9|529.35|522.65|528.5|521.8|271
1685941800000|2023-06-05 05:10:00|528.55|521.85|528.15|521.45|528.6|521.9|527.3|520.6|74
1685942100000|2023-06-05 05:15:00|528.05|521.35|527.25|520.55|528.2|521.5|527.1|520.4|247
1685942400000|2023-06-05 05:20:00|527.27|520.57|527.81|521.11|528.21|521.51|527.07|520.37|482
1685942700000|2023-06-05 05:25:00|527.83|521.13|528.8|522.1|528.8|522.1|527.1|520.4|364
1685943000000|2023-06-05 05:30:00|528.75|522.05|528.52|521.82|528.8|522.1|527.8|521.1|402
1685943300000|2023-06-05 05:35:00|528.5|521.8|528.4|521.7|528.75|522.05|528.31|521.61|154
1685943600000|2023-06-05 05:40:00|528.45|521.75|528.92|522.22|528.92|522.22|528.3|521.6|173
1685943900000|2023-06-05 05:45:00|528.91|522.21|529.2|522.5|529.3|522.6|528.6|521.9|253
1685944200000|2023-06-05 05:50:00|529.3|522.6|529.16|522.46|529.3|522.6|529|522.3|220
1685944500000|2023-06-05 05:55:00|529.1|522.4|529.61|522.91|529.75|523.05|529.1|522.4|297
1685944800000|2023-06-05 06:00:00|529.63|522.93|529|522.3|529.83|523.13|529|522.3|268
1685945100000|2023-06-05 06:05:00|529.05|522.35|529.65|522.95|529.7|523|529.05|522.35|14
1685945400000|2023-06-05 06:10:00|529.7|523|529.7|523|529.9|523.2|529.7|523|6
1685945700000|2023-06-05 06:15:00|529.6|522.9|529.47|522.77|529.9|523.2|529.4|522.7|181
1685946000000|2023-06-05 06:20:00|529.4|522.7|530.11|523.41|530.4|523.7|529.3|522.6|342
1685946300000|2023-06-05 06:25:00|530.2|523.5|530|523.3|530.2|523.5|529.7|523|207
1685946600000|2023-06-05 06:30:00|530.05|523.35|529.4|522.7|530.7|524|529.11|522.41|255
1685946900000|2023-06-05 06:35:00|529.38|522.68|528.8|522.1|529.4|522.7|528.1|521.4|403
1685947200000|2023-06-05 06:40:00|528.85|522.15|528.8|522.1|529.09|522.39|528.3|521.6|265
1685947500000|2023-06-05 06:45:00|528.83|522.13|528.65|521.95|528.85|522.15|528.39|521.69|202
1685947800000|2023-06-05 06:50:00|528.67|521.97|529.52|522.82|529.71|523.01|528.67|521.97|236
1685948100000|2023-06-05 06:55:00|529.38|522.68|529.63|522.93|529.76|523.06|529.28|522.58|291
1685948400000|2023-06-05 07:00:00|529.66|522.96|530.11|523.41|530.2|523.5|529.42|522.72|290
1685948700000|2023-06-05 07:05:00|530.15|523.45|530.6|523.9|530.6|523.9|529.4|522.7|237
1685949000000|2023-06-05 07:10:00|530.65|523.95|531.09|524.39|531.2|524.5|530.65|523.95|138
1685949300000|2023-06-05 07:15:00|531.11|524.41|531.25|524.55|531.32|524.62|530.41|523.71|325
1685949600000|2023-06-05 07:20:00|531.2|524.5|531.31|524.61|531.51|524.81|531.1|524.4|215
1685949900000|2023-06-05 07:25:00|531.32|524.62|531.78|525.08|531.89|525.19|531|524.3|258
1685950200000|2023-06-05 07:30:00|531.83|525.13|532.35|525.65|532.37|525.67|531.78|525.08|157
1685950500000|2023-06-05 07:35:00|532.3|525.6|533.3|526.6|533.3|526.6|532.2|525.5|38
1685950800000|2023-06-05 07:40:00|533.26|526.56|533.39|526.69|533.43|526.73|533.03|526.33|317
1685951100000|2023-06-05 07:45:00|533.42|526.72|532.7|526|533.58|526.88|532.7|526|259
1685951400000|2023-06-05 07:50:00|532.75|526.05|532.82|526.12|532.82|526.12|532.75|526.05|5
1685951700000|2023-06-05 07:55:00|532.83|526.13|533.36|526.66|533.43|526.73|532.8|526.1|113
1685952000000|2023-06-05 08:00:00|533.31|526.61|533.9|527.2|534.07|527.37|533.31|526.61|228
1685952300000|2023-06-05 08:05:00|533.8|527.1|533.9|527.2|533.9|527.2|533.4|526.7|15
1685952600000|2023-06-05 08:10:00|533.93|527.23|533.73|527.03|534.13|527.43|533.43|526.73|207
1685952900000|2023-06-05 08:15:00|533.65|526.95|533.7|527|533.7|527|533.5|526.8|45
1685953200000|2023-06-05 08:20:00|533.69|526.99|533.6|526.9|533.7|527|533.1|526.4|86
1685953500000|2023-06-05 08:25:00|533.4|526.7|533.85|527.15|533.85|527.15|533.4|526.7|19
1685953800000|2023-06-05 08:30:00|533.9|527.2|533.9|527.2|533.9|527.2|533.8|527.1|16
1685954100000|2023-06-05 08:35:00|533.91|527.21|534.43|527.73|534.63|527.93|533.91|527.21|128
1685954400000|2023-06-05 08:40:00|534.4|527.7|534.73|528.03|534.75|528.05|534.39|527.69|182
1685954700000|2023-06-05 08:45:00|534.7|528|534.2|527.5|534.8|528.1|534.1|527.4|229
1685955000000|2023-06-05 08:50:00|534.1|527.4|534.23|527.53|534.46|527.76|534.1|527.4|150
1685955300000|2023-06-05 08:55:00|534.11|527.41|534.5|527.8|534.64|527.94|534.11|527.41|228
1685955600000|2023-06-05 09:00:00|534.54|527.84|534.81|528.11|534.81|528.11|534.12|527.42|172
1685955900000|2023-06-05 09:05:00|534.83|528.13|535.25|528.55|535.5|528.8|534.83|528.13|146
1685956200000|2023-06-05 09:10:00|535.3|528.6|534.58|527.88|535.3|528.6|534.5|527.8|159
1685956500000|2023-06-05 09:15:00|534.65|527.95|534.9|528.2|535|528.3|534.5|527.8|58
1685956800000|2023-06-05 09:20:00|534.8|528.1|534.45|527.75|535.1|528.4|534.39|527.69|147
1685957100000|2023-06-05 09:25:00|534.4|527.7|534.46|527.76|534.5|527.8|534.2|527.5|113
1685957400000|2023-06-05 09:30:00|534.48|527.78|534.58|527.88|534.65|527.95|534.39|527.69|119
1685957700000|2023-06-05 09:35:00|534.59|527.89|533.82|527.12|534.59|527.89|533.79|527.09|101
1685958000000|2023-06-05 09:40:00|533.87|527.17|533.7|527|534.09|527.39|533.5|526.8|224
1685958300000|2023-06-05 09:45:00|533.75|527.05|533.45|526.75|533.8|527.1|533.3|526.6|73
1685958600000|2023-06-05 09:50:00|533.4|526.7|533.35|526.65|533.7|527|533.2|526.5|70
1685958900000|2023-06-05 09:55:00|533.3|526.6|532.95|526.25|533.3|526.6|532.95|526.25|17
1685959200000|2023-06-05 10:00:00|533|526.3|533.05|526.35|533.15|526.45|532.8|526.1|49
1685959500000|2023-06-05 10:05:00|533|526.3|532.9|526.2|533.25|526.55|532.75|526.05|83
1685959800000|2023-06-05 10:10:00|532.85|526.15|532.35|525.65|532.85|526.15|532.25|525.55|13
1685960100000|2023-06-05 10:15:00|532.3|525.6|532.4|525.7|532.66|525.96|532.2|525.5|103
1685960400000|2023-06-05 10:20:00|532.3|525.6|532.35|525.65|532.4|525.7|532.1|525.4|168
1685960700000|2023-06-05 10:25:00|532.3|525.6|531.93|525.23|532.3|525.6|531.8|525.1|162
1685961000000|2023-06-05 10:30:00|531.96|525.26|532|525.3|532.45|525.75|531.8|525.1|197
1685961300000|2023-06-05 10:35:00|531.95|525.25|530.9|524.2|532.03|525.33|530.9|524.2|153
1685961600000|2023-06-05 10:40:00|530.7|524|530.45|523.75|530.9|524.2|530.4|523.7|18
1685961900000|2023-06-05 10:45:00|530.5|523.8|531.6|524.9|531.69|524.99|530.5|523.8|84
1685962200000|2023-06-05 10:50:00|531.65|524.95|531.1|524.4|531.65|524.95|530.9|524.2|11
1685962500000|2023-06-05 10:55:00|531.15|524.45|530.69|523.99|531.15|524.45|530.65|523.95|37
1685962800000|2023-06-05 11:00:00|530.74|524.04|532.55|525.85|532.55|525.85|530.6|523.9|53
1685963100000|2023-06-05 11:05:00|532.5|525.8|531.96|525.26|532.5|525.8|531.88|525.18|211
1685963400000|2023-06-05 11:10:00|531.95|525.25|532|525.3|532.05|525.35|531.9|525.2|39
1685963700000|2023-06-05 11:15:00|531.9|525.2|532.3|525.6|532.35|525.65|531.9|525.2|26
1685964000000|2023-06-05 11:20:00|532.45|525.75|532.5|525.8|532.65|525.95|532.45|525.75|37
1685964300000|2023-06-05 11:25:00|532.45|525.75|533.18|526.48|533.2|526.5|532.4|525.7|132
1685964600000|2023-06-05 11:30:00|533.19|526.49|533.35|526.65|533.47|526.77|533.15|526.45|153
1685964900000|2023-06-05 11:35:00|533.3|526.6|533.77|527.07|533.77|527.07|533.05|526.35|111
1685965200000|2023-06-05 11:40:00|533.76|527.06|533.85|527.15|533.85|527.15|533.75|527.05|88
1685965500000|2023-06-05 11:45:00|533.83|527.13|533.95|527.25|533.95|527.25|533.68|526.98|87
1685965800000|2023-06-05 11:50:00|533.96|527.26|534.1|527.4|534.2|527.5|533.96|527.26|124
1685966100000|2023-06-05 11:55:00|534.15|527.45|534.2|527.5|534.25|527.55|534.15|527.45|4
1685966400000|2023-06-05 12:00:00|534.25|527.55|534.08|527.38|534.43|527.73|533.95|527.25|138
1685966700000|2023-06-05 12:05:00|534.05|527.35|534.37|527.67|534.37|527.67|534.05|527.35|13
1685967000000|2023-06-05 12:10:00|534.25|527.55|533.93|527.23|534.25|527.55|533.9|527.2|133
1685967300000|2023-06-05 12:15:00|533.95|527.25|533.93|527.23|534.06|527.36|533.57|526.87|240
1685967600000|2023-06-05 12:20:00|533.94|527.24|533.63|526.93|533.94|527.24|533.3|526.6|171
1685967900000|2023-06-05 12:25:00|533.61|526.91|533.31|526.61|533.65|526.95|533.2|526.5|156
1685968200000|2023-06-05 12:30:00|533.27|526.57|533.54|526.84|533.54|526.84|533.04|526.34|186
1685968500000|2023-06-05 12:35:00|533.49|526.79|532.8|526.1|533.68|526.98|532.7|526|219
1685968800000|2023-06-05 12:40:00|532.75|526.05|532.1|525.4|532.75|526.05|532.1|525.4|7
1685969100000|2023-06-05 12:45:00|532|525.3|531.9|525.2|532.6|525.9|531.8|525.1|38
1685969400000|2023-06-05 12:50:00|531.95|525.25|531.9|525.2|531.95|525.25|531.25|524.55|35
1685969700000|2023-06-05 12:55:00|531.85|525.15|532.32|525.62|532.42|525.72|531.8|525.1|55
1685970000000|2023-06-05 13:00:00|532.34|525.64|531.5|524.8|532.34|525.64|530.25|523.55|233
1685970300000|2023-06-05 13:05:00|531.58|524.88|531.45|524.75|531.75|525.05|530.6|523.9|258
1685970600000|2023-06-05 13:10:00|531.43|524.73|531.95|525.25|532.25|525.55|531.3|524.6|206
1685970900000|2023-06-05 13:15:00|531.97|525.27|531.49|524.79|531.97|525.27|531.2|524.5|104
1685971200000|2023-06-05 13:20:00|531.45|524.75|531.6|524.9|531.6|524.9|531|524.3|65
1685971500000|2023-06-05 13:25:00|531.57|524.87|531.89|525.19|532.08|525.38|531.5|524.8|107
1685971800000|2023-06-05 13:30:00|531.91|525.21|531.75|525.05|532.38|525.68|531.75|525.05|187
1685972100000|2023-06-05 13:35:00|531.8|525.1|531.68|524.98|531.98|525.28|531.6|524.9|169
1685972400000|2023-06-05 13:40:00|531.6|524.9|531.9|525.2|532.04|525.34|531.46|524.76|185
1685972700000|2023-06-05 13:45:00|531.95|525.25|532|525.3|532.55|525.85|531.9|525.2|23
1685973000000|2023-06-05 13:50:00|531.9|525.2|531.95|525.25|532.03|525.33|531.75|525.05|106
1685973300000|2023-06-05 13:55:00|531.9|525.2|531.45|524.75|532.11|525.41|531.42|524.72|181
1685973600000|2023-06-05 14:00:00|531.47|524.77|532.65|525.95|532.75|526.05|531.27|524.57|303
1685973900000|2023-06-05 14:05:00|532.68|525.98|531.9|525.2|532.75|526.05|531.9|525.2|126
1685974200000|2023-06-05 14:10:00|531.95|525.25|531.23|524.53|532.05|525.35|531.23|524.53|175
1685974500000|2023-06-05 14:15:00|531.25|524.55|531.4|524.7|531.6|524.9|531|524.3|311
1685974800000|2023-06-05 14:20:00|531.51|524.81|531.8|525.1|532.01|525.31|531.41|524.71|246
1685975100000|2023-06-05 14:25:00|531.85|525.15|531.65|524.95|532|525.3|531.55|524.85|45
1685975400000|2023-06-05 14:30:00|531.6|524.9|532.03|525.33|532.03|525.33|531.22|524.52|240
1685975700000|2023-06-05 14:35:00|531.91|525.21|531.85|525.15|532.31|525.61|531.77|525.07|218
1685976000000|2023-06-05 14:40:00|531.82|525.12|532.13|525.43|532.23|525.53|531.6|524.9|210
1685976300000|2023-06-05 14:45:00|532.1|525.4|531.95|525.25|532.36|525.66|531.9|525.2|160
1685976600000|2023-06-05 14:50:00|531.92|525.22|531.83|525.13|532.05|525.35|531.8|525.1|86
1685976900000|2023-06-05 14:55:00|531.84|525.14|532|525.3|532.2|525.5|531.77|525.07|112
1685977200000|2023-06-05 15:00:00|531.98|525.28|528.5|521.8|532.28|525.58|526.43|519.73|478
1685977500000|2023-06-05 15:05:00|528.58|521.88|529.76|523.06|530.3|523.6|527.59|520.89|632
1685977800000|2023-06-05 15:10:00|529.81|523.11|528.33|521.63|529.86|523.16|527.95|521.25|584
1685978100000|2023-06-05 15:15:00|528.3|521.6|524.5|517.8|528.33|521.63|523.48|516.78|604
1685978400000|2023-06-05 15:20:00|524.52|517.82|525.15|518.45|525.55|518.85|523.99|517.29|571
1685978700000|2023-06-05 15:25:00|525.1|518.4|524.14|517.44|525.1|518.4|521.35|514.65|761
1685979000000|2023-06-05 15:30:00|524.09|517.39|522.78|516.08|524.09|517.39|521.03|514.33|729
1685979300000|2023-06-05 15:35:00|522.82|516.12|524.3|517.6|524.4|517.7|522.42|515.72|635
1685979600000|2023-06-05 15:40:00|524.28|517.58|523.85|517.15|524.55|517.85|523.45|516.75|437
1685979900000|2023-06-05 15:45:00|523.88|517.18|522.93|516.23|524.15|517.45|521.85|515.15|555
1685980200000|2023-06-05 15:50:00|522.9|516.2|518.15|511.45|522.93|516.23|517.05|510.35|441
1685980500000|2023-06-05 15:55:00|518.2|511.5|506.2|499.5|518.2|511.5|506.2|499.5|646
1685980800000|2023-06-05 16:00:00|506.25|499.55|493.44|486.74|507.58|500.88|492.62|485.92|1048
1685981100000|2023-06-05 16:05:00|493.39|486.69|502.97|496.27|503|496.3|492.7|486|963
1685981400000|2023-06-05 16:10:00|502.96|496.26|508.63|501.93|509.1|502.4|502.76|496.06|871
1685981700000|2023-06-05 16:15:00|508.65|501.95|506.57|499.87|510.23|503.53|504.98|498.28|861
1685982000000|2023-06-05 16:20:00|506.52|499.82|507.11|500.41|507.31|500.61|503.75|497.05|808
1685982300000|2023-06-05 16:25:00|507.12|500.42|507.38|500.68|508.39|501.69|506.07|499.37|790
1685982600000|2023-06-05 16:30:00|507.33|500.63|506.1|499.4|507.41|500.71|504.45|497.75|736
1685982900000|2023-06-05 16:35:00|506.13|499.43|505.51|498.81|506.51|499.81|505|498.3|685
1685983200000|2023-06-05 16:40:00|505.5|498.8|505.22|498.52|505.84|499.14|504|497.3|666
1685983500000|2023-06-05 16:45:00|505.28|498.58|502.8|496.1|505.36|498.66|502.33|495.63|617
1685983800000|2023-06-05 16:50:00|503.03|496.33|504.91|498.21|504.93|498.23|502.8|496.1|703
1685984100000|2023-06-05 16:55:00|504.92|498.22|505.79|499.09|505.79|499.09|503.87|497.17|532
1685984400000|2023-06-05 17:00:00|505.77|499.07|503.4|496.7|505.93|499.23|503.25|496.55|586
1685984700000|2023-06-05 17:05:00|503.42|496.72|504.16|497.46|504.35|497.65|503.01|496.31|557
1685985000000|2023-06-05 17:10:00|504.2|497.5|504.84|498.14|505.57|498.87|503.79|497.09|469
1685985300000|2023-06-05 17:15:00|504.82|498.12|506.1|499.4|506.2|499.5|504.28|497.58|497
1685985600000|2023-06-05 17:20:00|506|499.3|505.64|498.94|506.09|499.39|504.7|498|527
1685985900000|2023-06-05 17:25:00|505.63|498.93|505.65|498.95|505.74|499.04|504.2|497.5|572
1685986200000|2023-06-05 17:30:00|505.68|498.98|505.49|498.79|505.85|499.15|503.9|497.2|586
1685986500000|2023-06-05 17:35:00|505.46|498.76|507.4|500.7|507.49|500.79|505.4|498.7|538
1685986800000|2023-06-05 17:40:00|507.59|500.89|508.39|501.69|508.41|501.71|507.18|500.48|400
1685987100000|2023-06-05 17:45:00|508.3|501.6|508.45|501.75|508.51|501.81|507.66|500.96|288
1685987400000|2023-06-05 17:50:00|508.44|501.74|508.81|502.11|508.81|502.11|507.9|501.2|212
1685987700000|2023-06-05 17:55:00|508.8|502.1|510.12|503.42|510.2|503.5|508.58|501.88|216
1685988000000|2023-06-05 18:00:00|510.04|503.34|508.18|501.48|510.08|503.38|507.9|501.2|287
1685988300000|2023-06-05 18:05:00|508.19|501.49|507.1|500.4|508.19|501.49|506.8|500.1|436
1685988600000|2023-06-05 18:10:00|507.18|500.48|507.54|500.84|507.73|501.03|506.8|500.1|364
1685988900000|2023-06-05 18:15:00|507.53|500.83|507.88|501.18|508.09|501.39|506.6|499.9|349
1685989200000|2023-06-05 18:20:00|507.93|501.23|507.4|500.7|507.94|501.24|506.92|500.22|290
1685989500000|2023-06-05 18:25:00|507.3|500.6|507.7|501|507.7|501|507|500.3|38
1685989800000|2023-06-05 18:30:00|507.6|500.9|507.01|500.31|508.03|501.33|506.62|499.92|360
1685990100000|2023-06-05 18:35:00|507.02|500.32|506.71|500.01|507.61|500.91|506.6|499.9|353
1685990400000|2023-06-05 18:40:00|506.74|500.04|506.06|499.36|506.93|500.23|505.7|499|279
1685990700000|2023-06-05 18:45:00|506.1|499.4|506.5|499.8|506.54|499.84|505.45|498.75|268
1685991000000|2023-06-05 18:50:00|506.53|499.83|506.56|499.86|506.65|499.95|506|499.3|288
1685991300000|2023-06-05 18:55:00|506.55|499.85|506.6|499.9|506.75|500.05|505.5|498.8|417
1685991600000|2023-06-05 19:00:00|506.56|499.86|505.49|498.79|506.6|499.9|504.1|497.4|668
1685991900000|2023-06-05 19:05:00|505.44|498.74|506.61|499.91|506.87|500.17|505.01|498.31|545
1685992200000|2023-06-05 19:10:00|506.51|499.81|506.6|499.9|506.79|500.09|506.02|499.32|407
1685992500000|2023-06-05 19:15:00|506.66|499.96|507.35|500.65|507.68|500.98|505.88|499.18|412
1685992800000|2023-06-05 19:20:00|507.33|500.63|508.1|501.4|508.14|501.44|506.83|500.13|332
1685993100000|2023-06-05 19:25:00|508|501.3|506.9|500.2|508.14|501.44|506.65|499.95|346
1685993400000|2023-06-05 19:30:00|506.8|500.1|508.23|501.53|508.23|501.53|506.7|500|179
1685993700000|2023-06-05 19:35:00|508.18|501.48|507.7|501|508.32|501.62|507.6|500.9|218
1685994000000|2023-06-05 19:40:00|507.65|500.95|508.22|501.52|508.22|501.52|507.35|500.65|228
1685994300000|2023-06-05 19:45:00|508.24|501.54|509.27|502.57|509.32|502.62|507.69|500.99|402
1685994600000|2023-06-05 19:50:00|509.28|502.58|509.6|502.9|509.75|503.05|508.92|502.22|410
1685994900000|2023-06-05 19:55:00|509.5|502.8|508.7|502|509.67|502.97|508.7|502|318
1685995200000|2023-06-05 20:00:00|508.75|502.05|508.2|501.5|508.9|502.2|508|501.3|60
1685995500000|2023-06-05 20:05:00|508.25|501.55|508.5|501.8|508.79|502.09|508.25|501.55|72
1685995800000|2023-06-05 20:10:00|508.6|501.9|509.44|502.74|509.44|502.74|508.6|501.9|39
1685996100000|2023-06-05 20:15:00|509.45|502.75|509.55|502.85|509.74|503.04|509.3|502.6|209
1685996400000|2023-06-05 20:20:00|509.5|502.8|510.1|503.4|510.5|503.8|509.5|502.8|169
1685996700000|2023-06-05 20:25:00|510|503.3|510.21|503.51|510.26|503.56|510|503.3|7
1685997000000|2023-06-05 20:30:00|510.24|503.54|510|503.3|510.89|504.19|509.9|503.2|87
1685997300000|2023-06-05 20:35:00|510.1|503.4|510.79|504.09|510.9|504.2|509.9|503.2|102
1685997600000|2023-06-05 20:40:00|510.82|504.12|510.98|504.28|511.05|504.35|510.4|503.7|187
1685997900000|2023-06-05 20:45:00|510.91|504.21|511.63|504.93|511.69|504.99|510.9|504.2|212
1685998200000|2023-06-05 20:50:00|511.64|504.94|511.39|504.69|511.83|505.13|511.2|504.5|283
1685998500000|2023-06-05 20:55:00|511.41|504.71|511.96|505.26|511.99|505.29|510.9|504.2|232
1685998800000|2023-06-05 21:00:00|511.86|505.16|510.85|504.15|511.87|505.17|510.66|503.96|120
1685999100000|2023-06-05 21:05:00|510.87|504.17|509.37|502.67|510.88|504.18|509.13|502.43|281
1685999400000|2023-06-05 21:10:00|509.38|502.68|508.85|502.15|509.38|502.68|508.48|501.78|162
1685999700000|2023-06-05 21:15:00|508.84|502.14|507.87|501.17|508.84|502.14|507.11|500.41|276
1686000000000|2023-06-05 21:20:00|507.86|501.16|506.59|499.89|507.86|501.16|505.97|499.27|240
1686000300000|2023-06-05 21:25:00|506.63|499.93|507.27|500.57|507.27|500.57|506.38|499.68|135
1686000600000|2023-06-05 21:30:00|507.29|500.59|506.45|499.75|507.49|500.79|505.94|499.24|281
1686000900000|2023-06-05 21:35:00|506.42|499.72|505.67|498.97|506.42|499.72|504.98|498.28|242
1686001200000|2023-06-05 21:40:00|505.64|498.94|506.39|499.69|506.56|499.86|505.63|498.93|113
1686001500000|2023-06-05 21:45:00|506.37|499.67|507.56|500.86|507.56|500.86|506.35|499.65|89
1686001800000|2023-06-05 21:50:00|507.55|500.85|508.43|501.73|508.46|501.76|507.54|500.84|107
1686002100000|2023-06-05 21:55:00|508.44|501.74|509.27|502.57|509.29|502.59|508.43|501.73|166
1686002400000|2023-06-05 22:00:00|509.26|502.56|509.2|502.5|509.26|502.56|508.55|501.85|311
1686002700000|2023-06-05 22:05:00|509.22|502.52|508.68|501.98|509.5|502.8|508.47|501.77|351
1686003000000|2023-06-05 22:10:00|508.65|501.95|508.96|502.26|508.99|502.29|508.6|501.9|202
1686003300000|2023-06-05 22:15:00|508.86|502.16|508.54|501.84|509.01|502.31|508.27|501.57|182
1686003600000|2023-06-05 22:20:00|508.55|501.85|508.83|502.13|509.39|502.69|508.3|501.6|406
1686003900000|2023-06-05 22:25:00|508.79|502.09|508.78|502.08|508.88|502.18|508.33|501.63|209
1686004200000|2023-06-05 22:30:00|508.75|502.05|508.36|501.66|508.83|502.13|508.25|501.55|168
1686004500000|2023-06-05 22:35:00|508.41|501.71|508.8|502.1|508.98|502.28|508.3|501.6|148
1686004800000|2023-06-05 22:40:00|508.81|502.11|509|502.3|509|502.3|508.3|501.6|175
1686005100000|2023-06-05 22:45:00|508.95|502.25|508.93|502.23|509.1|502.4|508.5|501.8|253
1686005400000|2023-06-05 22:50:00|508.91|502.21|508.69|501.99|509.09|502.39|508.6|501.9|188
1686005700000|2023-06-05 22:55:00|508.68|501.98|509.2|502.5|509.37|502.67|508.5|501.8|122
1686006000000|2023-06-05 23:00:00|509.15|502.45|509.1|502.4|509.25|502.55|508.9|502.2|43
1686006300000|2023-06-05 23:05:00|509.05|502.35|509.38|502.68|509.4|502.7|508.65|501.95|150
1686006600000|2023-06-05 23:10:00|509.4|502.7|509.68|502.98|509.73|503.03|509.3|502.6|81
1686006900000|2023-06-05 23:15:00|509.69|502.99|510.48|503.78|510.56|503.86|509.69|502.99|171
1686007200000|2023-06-05 23:20:00|510.56|503.86|510.9|504.2|511|504.3|510.3|503.6|220
1686007500000|2023-06-05 23:25:00|510.91|504.21|511.6|504.9|511.69|504.99|510.8|504.1|314
1686007800000|2023-06-05 23:30:00|511.68|504.98|510.92|504.22|511.89|505.19|510.9|504.2|221
1686008100000|2023-06-05 23:35:00|510.96|504.26|511.3|504.6|511.3|504.6|510.7|504|105
1686008400000|2023-06-05 23:40:00|511.2|504.5|511.3|504.6|511.52|504.82|511.1|504.4|83
1686008700000|2023-06-05 23:45:00|511.39|504.69|510.76|504.06|511.39|504.69|510.45|503.75|310
1686009000000|2023-06-05 23:50:00|510.74|504.04|510.2|503.5|510.86|504.16|510.2|503.5|241
1686009300000|2023-06-05 23:55:00|510.3|503.6|509.95|503.25|510.4|503.7|509.9|503.2|13
1686009600000|2023-06-06 00:00:00|509.9|503.2|510.15|503.45|510.43|503.73|509.5|502.8|339
1686009900000|2023-06-06 00:05:00|510.14|503.44|509.79|503.09|510.38|503.68|509.15|502.45|249
1686010200000|2023-06-06 00:10:00|509.75|503.05|509.87|503.17|510|503.3|509.57|502.87|201
1686010500000|2023-06-06 00:15:00|509.8|503.1|510.45|503.75|510.66|503.96|509.8|503.1|245
1686010800000|2023-06-06 00:20:00|510.47|503.77|511.35|504.65|511.4|504.7|510.45|503.75|189
1686011100000|2023-06-06 00:25:00|511.33|504.63|510.47|503.77|511.35|504.65|510.1|503.4|228
1686011400000|2023-06-06 00:30:00|510.49|503.79|510.92|504.22|511|504.3|510|503.3|186
1686011700000|2023-06-06 00:35:00|510.91|504.21|510.66|503.96|511.2|504.5|510.3|503.6|176
1686012000000|2023-06-06 00:40:00|510.67|503.97|510.61|503.91|510.7|504|509.9|503.2|249
1686012300000|2023-06-06 00:45:00|510.55|503.85|509.84|503.14|510.61|503.91|509.65|502.95|281
1686012600000|2023-06-06 00:50:00|509.82|503.12|509.75|503.05|509.92|503.22|509.3|502.6|244
1686012900000|2023-06-06 00:55:00|509.78|503.08|510.25|503.55|510.3|503.6|509.6|502.9|237
1686013200000|2023-06-06 01:00:00|510.2|503.5|510.04|503.34|510.38|503.68|509.8|503.1|203
1686013500000|2023-06-06 01:05:00|509.95|503.25|509|502.3|510.11|503.41|508.96|502.26|337
1686013800000|2023-06-06 01:10:00|509.09|502.39|508.33|501.63|509.35|502.65|508.3|501.6|455
1686014100000|2023-06-06 01:15:00|508.31|501.61|508.65|501.95|509.09|502.39|508.03|501.33|310
1686014400000|2023-06-06 01:20:00|508.7|502|508.1|501.4|508.7|502|508.02|501.32|266
1686014700000|2023-06-06 01:25:00|508.33|501.63|507.93|501.23|508.37|501.67|507.4|500.7|398
1686015000000|2023-06-06 01:30:00|507.97|501.27|507.68|500.98|508.1|501.4|507.4|500.7|198
1686015300000|2023-06-06 01:35:00|507.6|500.9|507.5|500.8|508.28|501.58|507.4|500.7|247
1686015600000|2023-06-06 01:40:00|507.4|500.7|507.81|501.11|508.02|501.32|507.4|500.7|43
1686015900000|2023-06-06 01:45:00|507.96|501.26|507.2|500.5|507.96|501.26|507.14|500.44|220
1686016200000|2023-06-06 01:50:00|507.29|500.59|506.9|500.2|507.48|500.78|506.8|500.1|130
1686016500000|2023-06-06 01:55:00|506.95|500.25|507.2|500.5|507.2|500.5|506.95|500.25|13
1686016800000|2023-06-06 02:00:00|507.15|500.45|507.26|500.56|507.26|500.56|506.42|499.72|97
1686017100000|2023-06-06 02:05:00|507.11|500.41|508.17|501.47|508.25|501.55|507.11|500.41|194
1686017400000|2023-06-06 02:10:00|508.16|501.46|507.28|500.58|508.17|501.47|507.2|500.5|310
1686017700000|2023-06-06 02:15:00|507.31|500.61|507.2|500.5|507.39|500.69|506.9|500.2|171
1686018000000|2023-06-06 02:20:00|507.25|500.55|508.88|502.18|508.9|502.2|507.15|500.45|233
1686018300000|2023-06-06 02:25:00|508.9|502.2|508.8|502.1|508.9|502.2|508.3|501.6|92
1686018600000|2023-06-06 02:30:00|508.75|502.05|508.8|502.1|508.95|502.25|508.4|501.7|62
1686018900000|2023-06-06 02:35:00|508.85|502.15|509.09|502.39|509.26|502.56|508.8|502.1|194
1686019200000|2023-06-06 02:40:00|509.1|502.4|509.42|502.72|509.45|502.75|508.98|502.28|212
1686019500000|2023-06-06 02:45:00|509.4|502.7|509.62|502.92|509.69|502.99|509.3|502.6|91
1686019800000|2023-06-06 02:50:00|509.61|502.91|509.8|503.1|509.8|503.1|509.54|502.84|39
1686020100000|2023-06-06 02:55:00|509.75|503.05|509.9|503.2|509.9|503.2|509.7|503|22
1686020400000|2023-06-06 03:00:00|509.8|503.1|509.72|503.02|509.8|503.1|509.6|502.9|8
1686020700000|2023-06-06 03:05:00|509.73|503.03|510.1|503.4|510.11|503.41|509.6|502.9|89
1686021000000|2023-06-06 03:10:00|510.11|503.41|510.47|503.77|510.47|503.77|510|503.3|114
1686021300000|2023-06-06 03:15:00|510.46|503.76|510.3|503.6|510.47|503.77|510|503.3|122
1686021600000|2023-06-06 03:20:00|510.25|503.55|510.8|504.1|510.89|504.19|510.1|503.4|164
1686021900000|2023-06-06 03:25:00|510.87|504.17|511.1|504.4|511.1|504.4|510.8|504.1|76
1686022200000|2023-06-06 03:30:00|511.2|504.5|510.55|503.85|511.2|504.5|510.37|503.67|96
1686022500000|2023-06-06 03:35:00|510.58|503.88|510.45|503.75|510.58|503.88|510.35|503.65|15
1686022800000|2023-06-06 03:40:00|510.4|503.7|510.6|503.9|510.6|503.9|510.2|503.5|7
1686023100000|2023-06-06 03:45:00|510.5|503.8|510.1|503.4|510.5|503.8|510.1|503.4|5
1686023400000|2023-06-06 03:50:00|510.13|503.43|510.6|503.9|510.7|504|510|503.3|129
1686023700000|2023-06-06 03:55:00|510.4|503.7|510.78|504.08|510.97|504.27|510.14|503.44|176
1686024000000|2023-06-06 04:00:00|510.76|504.06|510.3|503.6|510.78|504.08|510.2|503.5|179
1686024300000|2023-06-06 04:05:00|510.25|503.55|510.2|503.5|510.35|503.65|510.1|503.4|88
1686024600000|2023-06-06 04:10:00|510.13|503.43|510|503.3|510.22|503.52|509.99|503.29|20
1686024900000|2023-06-06 04:15:00|510.05|503.35|510.39|503.69|510.44|503.74|510.05|503.35|113
1686025200000|2023-06-06 04:20:00|510.34|503.64|510.78|504.08|510.82|504.12|510.3|503.6|116
1686025500000|2023-06-06 04:25:00|510.65|503.95|511.3|504.6|511.32|504.62|510.65|503.95|54
1686025800000|2023-06-06 04:30:00|511.31|504.61|511.91|505.21|511.91|505.21|511.2|504.5|114
1686026100000|2023-06-06 04:35:00|511.83|505.13|511.5|504.8|512.18|505.48|511.45|504.75|203
1686026400000|2023-06-06 04:40:00|511.55|504.85|511.74|505.04|512.05|505.35|511.55|504.85|95
1686026700000|2023-06-06 04:45:00|511.75|505.05|511.51|504.81|511.75|505.05|511.5|504.8|85
1686027000000|2023-06-06 04:50:00|511.54|504.84|512.26|505.56|512.32|505.62|511.5|504.8|230
1686027300000|2023-06-06 04:55:00|512.25|505.55|512.5|505.8|512.64|505.94|512.2|505.5|107
1686027600000|2023-06-06 05:00:00|512.55|505.85|512.6|505.9|512.71|506.01|512.4|505.7|168
1686027900000|2023-06-06 05:05:00|512.55|505.85|512.09|505.39|512.72|506.02|511.97|505.27|205
1686028200000|2023-06-06 05:10:00|512.03|505.33|511.8|505.1|512.09|505.39|511.5|504.8|194
1686028500000|2023-06-06 05:15:00|511.79|505.09|511.4|504.7|512.03|505.33|511.2|504.5|67
1686028800000|2023-06-06 05:20:00|511.5|504.8|511.2|504.5|511.7|505|510.99|504.29|127
1686029100000|2023-06-06 05:25:00|511.16|504.46|511.1|504.4|511.42|504.72|511.08|504.38|107
1686029400000|2023-06-06 05:30:00|511.2|504.5|511.14|504.44|511.2|504.5|511.1|504.4|9
1686029700000|2023-06-06 05:35:00|511.12|504.42|511.2|504.5|511.49|504.79|511|504.3|80
1686030000000|2023-06-06 05:40:00|511.35|504.65|511.4|504.7|511.6|504.9|511.35|504.65|30
1686030300000|2023-06-06 05:45:00|511.45|504.75|511.15|504.45|511.49|504.79|511|504.3|176
1686030600000|2023-06-06 05:50:00|511.08|504.38|510.85|504.15|511.19|504.49|510.7|504|122
1686030900000|2023-06-06 05:55:00|510.8|504.1|511.1|504.4|511.1|504.4|510.8|504.1|64
1686031200000|2023-06-06 06:00:00|511.01|504.31|510.22|503.52|511.1|504.4|510.2|503.5|39
1686031500000|2023-06-06 06:05:00|510.25|503.55|510.05|503.35|510.33|503.63|509.92|503.22|83
1686031800000|2023-06-06 06:10:00|510.3|503.6|510.4|503.7|510.5|503.8|510.2|503.5|14
1686032100000|2023-06-06 06:15:00|510.5|503.8|510.7|504|510.75|504.05|510.45|503.75|10
1686032400000|2023-06-06 06:20:00|510.9|504.2|510.8|504.1|511.3|504.6|510.8|504.1|43
1686032700000|2023-06-06 06:25:00|510.9|504.2|510.85|504.15|511.05|504.35|510.5|503.8|59
1686033000000|2023-06-06 06:30:00|510.75|504.05|511.05|504.35|511.05|504.35|510.75|504.05|126
1686033300000|2023-06-06 06:35:00|511.02|504.32|510.75|504.05|511.15|504.45|510.4|503.7|147
1686033600000|2023-06-06 06:40:00|510.7|504|510.6|503.9|510.7|504|510.5|503.8|5
1686033900000|2023-06-06 06:45:00|510.7|504|510.71|504.01|510.85|504.15|510.58|503.88|76
1686034200000|2023-06-06 06:50:00|510.69|503.99|510.74|504.04|510.84|504.14|510.5|503.8|157
1686034500000|2023-06-06 06:55:00|510.75|504.05|510.64|503.94|510.92|504.22|510.4|503.7|175
1686034800000|2023-06-06 07:00:00|510.4|503.7|510.63|503.93|510.85|504.15|510.4|503.7|241
1686035100000|2023-06-06 07:05:00|510.6|503.9|510.9|504.2|511.05|504.35|510.6|503.9|151
1686035400000|2023-06-06 07:10:00|511.03|504.33|510.9|504.2|511.1|504.4|510.9|504.2|104
1686035700000|2023-06-06 07:15:00|511.08|504.38|511.18|504.48|511.34|504.64|511|504.3|217
1686036000000|2023-06-06 07:20:00|511.15|504.45|510.9|504.2|511.2|504.5|510.73|504.03|51
1686036300000|2023-06-06 07:25:00|510.95|504.25|511.3|504.6|511.4|504.7|510.95|504.25|142
1686036600000|2023-06-06 07:30:00|511.31|504.61|511.5|504.8|511.51|504.81|511.3|504.6|75
1686036900000|2023-06-06 07:35:00|511.51|504.81|510.8|504.1|511.51|504.81|510.6|503.9|88
1686037200000|2023-06-06 07:40:00|510.75|504.05|510.47|503.77|510.8|504.1|510.18|503.48|156
1686037500000|2023-06-06 07:45:00|510.46|503.76|510.03|503.33|510.83|504.13|510|503.3|199
1686037800000|2023-06-06 07:50:00|510.01|503.31|510.23|503.53|510.36|503.66|509.97|503.27|264
1686038100000|2023-06-06 07:55:00|510.28|503.58|510.3|503.6|510.4|503.7|510.1|503.4|125
1686038400000|2023-06-06 08:00:00|510.32|503.62|510.1|503.4|510.61|503.91|510.1|503.4|174
1686038700000|2023-06-06 08:05:00|510.12|503.42|510.27|503.57|510.45|503.75|510.1|503.4|74
1686039000000|2023-06-06 08:10:00|510.29|503.59|510.4|503.7|510.4|503.7|509.9|503.2|200
1686039300000|2023-06-06 08:15:00|510.31|503.61|509.92|503.22|510.46|503.76|509.8|503.1|250
1686039600000|2023-06-06 08:20:00|509.93|503.23|510.15|503.45|510.5|503.8|509.9|503.2|157
1686039900000|2023-06-06 08:25:00|510.1|503.4|509.7|503|510.15|503.45|509.5|502.8|23
1686040200000|2023-06-06 08:30:00|509.75|503.05|509.88|503.18|510.23|503.53|509.75|503.05|254
1686040500000|2023-06-06 08:35:00|509.95|503.25|510.1|503.4|510.17|503.47|509.88|503.18|138
1686040800000|2023-06-06 08:40:00|510.09|503.39|510.52|503.82|510.53|503.83|510|503.3|112
1686041100000|2023-06-06 08:45:00|510.53|503.83|510.21|503.51|510.55|503.85|510|503.3|186
1686041400000|2023-06-06 08:50:00|510.31|503.61|510.45|503.75|510.54|503.84|510|503.3|153
1686041700000|2023-06-06 08:55:00|510.41|503.71|510.37|503.67|510.41|503.71|510.2|503.5|161
1686042000000|2023-06-06 09:00:00|510.36|503.66|510.23|503.53|510.45|503.75|510.1|503.4|116
1686042300000|2023-06-06 09:05:00|510.1|503.4|510.2|503.5|510.43|503.73|510.1|503.4|97
1686042600000|2023-06-06 09:10:00|510.23|503.53|510.4|503.7|510.55|503.85|510.2|503.5|110
1686042900000|2023-06-06 09:15:00|510.42|503.72|510.7|504|510.75|504.05|510.4|503.7|121
1686043200000|2023-06-06 09:20:00|510.6|503.9|510.83|504.13|511.04|504.34|510.6|503.9|13
1686043500000|2023-06-06 09:25:00|510.8|504.1|510.85|504.15|510.9|504.2|510.8|504.1|34
1686043800000|2023-06-06 09:30:00|510.9|504.2|510.81|504.11|510.96|504.26|510.7|504|80
1686044100000|2023-06-06 09:35:00|510.85|504.15|510.76|504.06|510.86|504.16|510.3|503.6|262
1686044400000|2023-06-06 09:40:00|510.71|504.01|511|504.3|511.02|504.32|510.7|504|157
1686044700000|2023-06-06 09:45:00|510.97|504.27|511.1|504.4|511.3|504.6|510.97|504.27|8
1686045000000|2023-06-06 09:50:00|511.15|504.45|511.45|504.75|511.45|504.75|511.1|504.4|9
1686045300000|2023-06-06 09:55:00|511.35|504.65|511.69|504.99|512.12|505.42|511.3|504.6|177
1686045600000|2023-06-06 10:00:00|511.74|505.04|512|505.3|512.07|505.37|511.6|504.9|181
1686045900000|2023-06-06 10:05:00|512.02|505.32|512.08|505.38|512.55|505.85|511.8|505.1|195
1686046200000|2023-06-06 10:10:00|512.02|505.32|512.2|505.5|512.22|505.52|511.9|505.2|31
1686046500000|2023-06-06 10:15:00|512.25|505.55|512.29|505.59|512.3|505.6|512.1|505.4|63
1686046800000|2023-06-06 10:20:00|512.18|505.48|511.8|505.1|512.19|505.49|511.8|505.1|104
1686047100000|2023-06-06 10:25:00|511.85|505.15|511.4|504.7|512.2|505.5|511.4|504.7|48
1686047400000|2023-06-06 10:30:00|511.45|504.75|511.4|504.7|511.69|504.99|511.3|504.6|88
1686047700000|2023-06-06 10:35:00|511.35|504.65|511.43|504.73|511.55|504.85|511.3|504.6|106
1686048000000|2023-06-06 10:40:00|511.4|504.7|511.73|505.03|511.84|505.14|511.3|504.6|163
1686048300000|2023-06-06 10:45:00|511.7|505|512.16|505.46|512.2|505.5|511.68|504.98|272
1686048600000|2023-06-06 10:50:00|512.03|505.33|512.03|505.33|512.25|505.55|511.97|505.27|162
1686048900000|2023-06-06 10:55:00|512.07|505.37|511.8|505.1|512.07|505.37|511.6|504.9|143
1686049200000|2023-06-06 11:00:00|511.85|505.15|511.5|504.8|511.86|505.16|511.5|504.8|18
1686049500000|2023-06-06 11:05:00|511.55|504.85|512.01|505.31|512.06|505.36|511.55|504.85|179
1686049800000|2023-06-06 11:10:00|512|505.3|511.66|504.96|512.02|505.32|511.5|504.8|215
1686050100000|2023-06-06 11:15:00|511.5|504.8|511.42|504.72|511.75|505.05|511.3|504.6|257
1686050400000|2023-06-06 11:20:00|511.3|504.6|511.16|504.46|511.4|504.7|511|504.3|77
1686050700000|2023-06-06 11:25:00|511.08|504.38|510.94|504.24|511.16|504.46|510.7|504|335
1686051000000|2023-06-06 11:30:00|510.86|504.16|510.2|503.5|510.96|504.26|510.2|503.5|226
1686051300000|2023-06-06 11:35:00|510.25|503.55|510.11|503.41|510.3|503.6|509.9|503.2|150
1686051600000|2023-06-06 11:40:00|510.13|503.43|509.64|502.94|510.18|503.48|509.29|502.59|263
1686051900000|2023-06-06 11:45:00|509.61|502.91|509.81|503.11|510.2|503.5|509.6|502.9|266
1686052200000|2023-06-06 11:50:00|509.8|503.1|509.6|502.9|510|503.3|509.5|502.8|261
1686052500000|2023-06-06 11:55:00|509.61|502.91|509.85|503.15|509.95|503.25|509.55|502.85|198
1686052800000|2023-06-06 12:00:00|509.9|503.2|509.9|503.2|510.2|503.5|509.9|503.2|17
1686053100000|2023-06-06 12:05:00|509.89|503.19|509.67|502.97|509.91|503.21|509.5|502.8|152
1686053400000|2023-06-06 12:10:00|509.65|502.95|505.1|498.4|509.74|503.04|503.15|496.45|822
1686053700000|2023-06-06 12:15:00|505.2|498.5|509.61|502.91|510.16|503.46|504.94|498.24|772
1686054000000|2023-06-06 12:20:00|509.62|502.92|508.27|501.57|509.79|503.09|507.99|501.29|679
1686054300000|2023-06-06 12:25:00|508.29|501.59|507.55|500.85|509.11|502.41|507.47|500.77|561
1686054600000|2023-06-06 12:30:00|507.57|500.87|507.23|500.53|508.21|501.51|506.95|500.25|517
1686054900000|2023-06-06 12:35:00|507.25|500.55|505.87|499.17|507.25|500.55|505.73|499.03|616
1686055200000|2023-06-06 12:40:00|505.89|499.19|507.55|500.85|507.72|501.02|505.53|498.83|523
1686055500000|2023-06-06 12:45:00|507.54|500.84|507.05|500.35|507.7|501|506.79|500.09|579
1686055800000|2023-06-06 12:50:00|507.03|500.33|506.5|499.8|507.05|500.35|506.25|499.55|258
1686056100000|2023-06-06 12:55:00|506.55|499.85|505.43|498.73|506.59|499.89|505.15|498.45|279
1686056400000|2023-06-06 13:00:00|505.45|498.75|505.8|499.1|506.39|499.69|505.2|498.5|333
1686056700000|2023-06-06 13:05:00|505.83|499.13|504.4|497.7|505.85|499.15|504.4|497.7|160
1686057000000|2023-06-06 13:10:00|504.3|497.6|503.55|496.85|504.35|497.65|503.18|496.48|106
1686057300000|2023-06-06 13:15:00|503.53|496.83|502.7|496|504.3|497.6|502.03|495.33|548
1686057600000|2023-06-06 13:20:00|502.65|495.95|503.8|497.1|503.8|497.1|502.35|495.65|131
1686057900000|2023-06-06 13:25:00|503.75|497.05|505|498.3|505.37|498.67|503.7|497|308
1686058200000|2023-06-06 13:30:00|504.99|498.29|503.36|496.66|505|498.3|503.19|496.49|414
1686058500000|2023-06-06 13:35:00|503.37|496.67|503.15|496.45|504.41|497.71|502.89|496.19|392
1686058800000|2023-06-06 13:40:00|503.1|496.4|506.78|500.08|507.05|500.35|503.1|496.4|501
1686059100000|2023-06-06 13:45:00|506.8|500.1|509.15|502.45|509.26|502.56|506.63|499.93|534
1686059400000|2023-06-06 13:50:00|509.16|502.46|508.9|502.2|509.5|502.8|507.75|501.05|576
1686059700000|2023-06-06 13:55:00|508.93|502.23|509.65|502.95|510.1|503.4|508.82|502.12|457
1686060000000|2023-06-06 14:00:00|509.7|503|512.45|505.75|514.9|508.2|509.66|502.96|735
1686060300000|2023-06-06 14:05:00|512.48|505.78|513.01|506.31|513.01|506.31|510.97|504.27|598
1686060600000|2023-06-06 14:10:00|513.09|506.39|511.91|505.21|514.05|507.35|511.6|504.9|547
1686060900000|2023-06-06 14:15:00|511.92|505.22|509.95|503.25|512.45|505.75|509.95|503.25|421
1686061200000|2023-06-06 14:20:00|509.91|503.21|512.43|505.73|512.45|505.75|509.83|503.13|407
1686061500000|2023-06-06 14:25:00|512.45|505.75|511.42|504.72|512.8|506.1|511.37|504.67|355
1686061800000|2023-06-06 14:30:00|511.47|504.77|512|505.3|512.3|505.6|510.65|503.95|426
1686062100000|2023-06-06 14:35:00|511.98|505.28|511.7|505|512.9|506.2|511.7|505|342
1686062400000|2023-06-06 14:40:00|511.8|505.1|511.5|504.8|512.15|505.45|511.05|504.35|229
1686062700000|2023-06-06 14:45:00|511.55|504.85|510.55|503.85|512.26|505.56|510.15|503.45|290
1686063000000|2023-06-06 14:50:00|510.6|503.9|511.35|504.65|511.45|504.75|510.6|503.9|86
1686063300000|2023-06-06 14:55:00|511.3|504.6|511.85|505.15|512|505.3|511.05|504.35|243
1686063600000|2023-06-06 15:00:00|511.9|505.2|510.6|503.9|512.19|505.49|510.32|503.62|256
1686063900000|2023-06-06 15:05:00|510.65|503.95|511.95|505.25|512.2|505.5|510.63|503.93|239
1686064200000|2023-06-06 15:10:00|511.8|505.1|510.65|503.95|512.31|505.61|510.5|503.8|267
1686064500000|2023-06-06 15:15:00|510.71|504.01|509.85|503.15|510.85|504.15|509.44|502.74|357
1686064800000|2023-06-06 15:20:00|509.9|503.2|510.05|503.35|510.3|503.6|509.4|502.7|376
1686065100000|2023-06-06 15:25:00|509.98|503.28|510.1|503.4|510.32|503.62|509.59|502.89|323
1686065400000|2023-06-06 15:30:00|510.06|503.36|510.6|503.9|511|504.3|510.06|503.36|396
1686065700000|2023-06-06 15:35:00|510.65|503.95|510.8|504.1|511.05|504.35|510.6|503.9|304
1686066000000|2023-06-06 15:40:00|510.75|504.05|511.15|504.45|511.15|504.45|510.5|503.8|334
1686066300000|2023-06-06 15:45:00|511.13|504.43|511.75|505.05|512.25|505.55|511.05|504.35|418
1686066600000|2023-06-06 15:50:00|511.84|505.14|511.7|505|512.59|505.89|511|504.3|401
1686066900000|2023-06-06 15:55:00|511.75|505.05|511.95|505.25|512.35|505.65|511.75|505.05|69
1686067200000|2023-06-06 16:00:00|512.05|505.35|513.13|506.43|513.37|506.67|511.99|505.29|453
1686067500000|2023-06-06 16:05:00|513.12|506.42|513.16|506.46|513.34|506.64|511.95|505.25|557
1686067800000|2023-06-06 16:10:00|513.17|506.47|513.25|506.55|513.52|506.82|513|506.3|516
1686068100000|2023-06-06 16:15:00|513.23|506.53|512.59|505.89|513.49|506.79|512.2|505.5|407
1686068400000|2023-06-06 16:20:00|512.42|505.72|513.95|507.25|514.11|507.41|512.42|505.72|489
1686068700000|2023-06-06 16:25:00|513.9|507.2|513.4|506.7|514|507.3|512.9|506.2|152
1686069000000|2023-06-06 16:30:00|513.5|506.8|512.9|506.2|513.75|507.05|512.88|506.18|209
1686069300000|2023-06-06 16:35:00|512.95|506.25|513.1|506.4|513.2|506.5|512.75|506.05|197
1686069600000|2023-06-06 16:40:00|513.08|506.38|513.45|506.75|513.6|506.9|513.08|506.38|109
1686069900000|2023-06-06 16:45:00|513.5|506.8|512.9|506.2|513.5|506.8|512.66|505.96|184
1686070200000|2023-06-06 16:50:00|512.88|506.18|514.75|508.05|514.9|508.2|512.88|506.18|421
1686070500000|2023-06-06 16:55:00|514.73|508.03|515.75|509.05|516.25|509.55|514.65|507.95|496
1686070800000|2023-06-06 17:00:00|515.73|509.03|514.15|507.45|516.31|509.61|513.9|507.2|433
1686071100000|2023-06-06 17:05:00|514.09|507.39|514.3|507.6|514.4|507.7|513.75|507.05|299
1686071400000|2023-06-06 17:10:00|514.31|507.61|515.63|508.93|515.85|509.15|514.26|507.56|330
1686071700000|2023-06-06 17:15:00|515.61|508.91|515.02|508.32|515.7|509|514.42|507.72|542
1686072000000|2023-06-06 17:20:00|514.98|508.28|513.97|507.27|515.05|508.35|513.83|507.13|381
1686072300000|2023-06-06 17:25:00|513.95|507.25|517.8|511.1|518.03|511.33|513.95|507.25|648
1686072600000|2023-06-06 17:30:00|517.79|511.09|516.45|509.75|518.28|511.58|516.15|509.45|482
1686072900000|2023-06-06 17:35:00|516.4|509.7|518.2|511.5|518.2|511.5|516.25|509.55|379
1686073200000|2023-06-06 17:40:00|518.25|511.55|517.5|510.8|518.7|512|517.5|510.8|441
1686073500000|2023-06-06 17:45:00|517.59|510.89|516.95|510.25|518.15|511.45|516.56|509.86|400
1686073800000|2023-06-06 17:50:00|516.91|510.21|517.6|510.9|517.88|511.18|516.65|509.95|304
1686074100000|2023-06-06 17:55:00|517.55|510.85|517.7|511|518.05|511.35|516.95|510.25|159
1686074400000|2023-06-06 18:00:00|517.73|511.03|517.79|511.09|518.1|511.4|517.65|510.95|159
1686074700000|2023-06-06 18:05:00|517.77|511.07|518.1|511.4|518.4|511.7|517.75|511.05|116
1686075000000|2023-06-06 18:10:00|518.15|511.45|518.35|511.65|518.7|512|518.15|511.45|74
1686075300000|2023-06-06 18:15:00|518.48|511.78|518.75|512.05|518.83|512.13|518.27|511.57|108
1686075600000|2023-06-06 18:20:00|518.8|512.1|519|512.3|519.05|512.35|518.45|511.75|106
1686075900000|2023-06-06 18:25:00|518.95|512.25|518.93|512.23|519.25|512.55|518.8|512.1|188
1686076200000|2023-06-06 18:30:00|518.95|512.25|518.77|512.07|519.55|512.85|518.68|511.98|399
1686076500000|2023-06-06 18:35:00|518.74|512.04|519.2|512.5|519.25|512.55|518.7|512|243
1686076800000|2023-06-06 18:40:00|519.25|512.55|519.57|512.87|519.65|512.95|519.2|512.5|178
1686077100000|2023-06-06 18:45:00|519.6|512.9|519.83|513.13|520.05|513.35|519.55|512.85|156
1686077400000|2023-06-06 18:50:00|519.78|513.08|519.8|513.1|519.95|513.25|519.54|512.84|121
1686077700000|2023-06-06 18:55:00|520.1|513.4|520.2|513.5|520.35|513.65|520.05|513.35|166
1686078000000|2023-06-06 19:00:00|520.16|513.46|520.25|513.55|520.5|513.8|520.15|513.45|261
1686078300000|2023-06-06 19:05:00|520.3|513.6|520.45|513.75|520.93|514.23|520.25|513.55|232
1686078600000|2023-06-06 19:10:00|520.5|513.8|520.59|513.89|521.05|514.35|520.49|513.79|273
1686078900000|2023-06-06 19:15:00|520.55|513.85|520.45|513.75|520.8|514.1|520.35|513.65|154
1686079200000|2023-06-06 19:20:00|520.5|513.8|521.6|514.9|522.7|516|520.45|513.75|264
1686079500000|2023-06-06 19:25:00|521.55|514.85|522.2|515.5|522.8|516.1|521.1|514.4|625
1686079800000|2023-06-06 19:30:00|522.25|515.55|523.3|516.6|523.4|516.7|522.08|515.38|382
1686080100000|2023-06-06 19:35:00|523.34|516.64|524.55|517.85|524.9|518.2|523.3|516.6|458
1686080400000|2023-06-06 19:40:00|524.6|517.9|525.15|518.45|526.3|519.6|524.5|517.8|493
1686080700000|2023-06-06 19:45:00|525.5|518.8|526.21|519.51|527.3|520.6|525.39|518.69|599
1686081000000|2023-06-06 19:50:00|526.22|519.52|528.15|521.45|529.3|522.6|526.11|519.41|649
1686081300000|2023-06-06 19:55:00|528.08|521.38|528.4|521.7|529.4|522.7|528.08|521.38|466
1686081600000|2023-06-06 20:00:00|528.38|521.68|528.1|521.4|530.15|523.45|528.05|521.35|551
1686081900000|2023-06-06 20:05:00|528.09|521.39|528.43|521.73|529.45|522.75|528.09|521.39|463
1686082200000|2023-06-06 20:10:00|528.45|521.75|529.03|522.33|529.72|523.02|528.4|521.7|523
1686082500000|2023-06-06 20:15:00|529.05|522.35|527.09|520.39|529.57|522.87|527.09|520.39|339
1686082800000|2023-06-06 20:20:00|527.05|520.35|525.95|519.25|527.7|521|524.44|517.74|655
1686083100000|2023-06-06 20:25:00|525.85|519.15|526.85|520.15|527.11|520.41|525.84|519.14|427
1686083400000|2023-06-06 20:30:00|526.75|520.05|526.6|519.9|527.72|521.02|526.45|519.75|400
1686083700000|2023-06-06 20:35:00|526.58|519.88|526.15|519.45|527.32|520.62|526.13|519.43|333
1686084000000|2023-06-06 20:40:00|526.1|519.4|525.45|518.75|526.6|519.9|525.45|518.75|323
1686084300000|2023-06-06 20:45:00|525.44|518.74|526.03|519.33|526.4|519.7|525.35|518.65|276
1686084600000|2023-06-06 20:50:00|526.05|519.35|526|519.3|526.35|519.65|525.7|519|245
1686084900000|2023-06-06 20:55:00|525.95|519.25|524.53|517.83|526.12|519.42|524.45|517.75|207
1686085200000|2023-06-06 21:00:00|524.55|517.85|524.97|518.27|525.2|518.5|524.55|517.85|231
1686085500000|2023-06-06 21:05:00|524.98|518.28|524.46|517.76|525.33|518.63|524.45|517.75|135
1686085800000|2023-06-06 21:10:00|524.37|517.67|525.4|518.7|525.4|518.7|524.16|517.46|219
1686086100000|2023-06-06 21:15:00|525.41|518.71|525.04|518.34|525.5|518.8|525.04|518.34|68
1686086400000|2023-06-06 21:20:00|525.03|518.33|525.3|518.6|525.39|518.69|525.03|518.33|59
1686086700000|2023-06-06 21:25:00|525.32|518.62|525.14|518.44|525.5|518.8|525.09|518.39|41
1686087000000|2023-06-06 21:30:00|525.11|518.41|524.26|517.56|525.14|518.44|524.21|517.51|83
1686087300000|2023-06-06 21:35:00|524.25|517.55|524.07|517.37|524.3|517.6|524.05|517.35|52
1686087600000|2023-06-06 21:40:00|524.1|517.4|524.35|517.65|524.96|518.26|524.1|517.4|110
1686087900000|2023-06-06 21:45:00|524.31|517.61|524.14|517.44|524.35|517.65|524.14|517.44|93
1686088200000|2023-06-06 21:50:00|524.12|517.42|524.68|517.98|524.74|518.04|523.79|517.09|115
1686088500000|2023-06-06 21:55:00|524.66|517.96|523.95|517.25|524.66|517.96|523.92|517.22|73
1686088800000|2023-06-06 22:00:00|523.9|517.2|523.35|516.65|523.95|517.25|523.35|516.65|91
1686089100000|2023-06-06 22:05:00|523.38|516.68|523.55|516.85|523.55|516.85|523.35|516.65|27
1686089400000|2023-06-06 22:10:00|523.57|516.87|523.94|517.24|523.99|517.29|523.57|516.87|54
1686089700000|2023-06-06 22:15:00|523.92|517.22|523.4|516.7|523.92|517.22|523.35|516.65|38
1686090000000|2023-06-06 22:20:00|523.39|516.69|523.33|516.63|523.63|516.93|523.29|516.59|76
1686090300000|2023-06-06 22:25:00|523.35|516.65|523.15|516.45|523.4|516.7|523.1|516.4|213
1686090600000|2023-06-06 22:30:00|523.1|516.4|523.27|516.57|523.35|516.65|522.8|516.1|176
1686090900000|2023-06-06 22:35:00|523.3|516.6|523.74|517.04|523.77|517.07|523.2|516.5|201
1686091200000|2023-06-06 22:40:00|523.76|517.06|524.03|517.33|524.05|517.35|523.7|517|141
1686091500000|2023-06-06 22:45:00|524.05|517.35|524.29|517.59|524.55|517.85|524|517.3|97
1686091800000|2023-06-06 22:50:00|524.27|517.57|525|518.3|525|518.3|524.15|517.45|109
1686092100000|2023-06-06 22:55:00|525.1|518.4|525.25|518.55|525.3|518.6|525.1|518.4|7
1686092400000|2023-06-06 23:00:00|525.1|518.4|524.95|518.25|525.45|518.75|524.85|518.15|35
1686092700000|2023-06-06 23:05:00|524.96|518.26|525.03|518.33|525.22|518.52|524.75|518.05|147
1686093000000|2023-06-06 23:10:00|524.98|518.28|524.7|518|525.24|518.54|524.66|517.96|196
1686093300000|2023-06-06 23:15:00|524.74|518.04|524.65|517.95|525.1|518.4|524.65|517.95|162
1686093600000|2023-06-06 23:20:00|524.67|517.97|524.98|518.28|525.1|518.4|524.57|517.87|122
1686093900000|2023-06-06 23:25:00|525.03|518.33|525.61|518.91|526|519.3|524.98|518.28|272
1686094200000|2023-06-06 23:30:00|525.63|518.93|524.48|517.78|525.65|518.95|524.48|517.78|167
1686094500000|2023-06-06 23:35:00|524.49|517.79|523.63|516.93|524.5|517.8|523.55|516.85|197
1686094800000|2023-06-06 23:40:00|523.66|516.96|523.6|516.9|523.75|517.05|523.41|516.71|88
1686095100000|2023-06-06 23:45:00|523.55|516.85|523.8|517.1|523.8|517.1|523.5|516.8|50
1686095400000|2023-06-06 23:50:00|523.83|517.13|523.76|517.06|524.05|517.35|523.66|516.96|129
1686095700000|2023-06-06 23:55:00|523.75|517.05|523.62|516.92|524.15|517.45|523.61|516.91|177
1686096000000|2023-06-07 00:00:00|523.57|516.87|522.22|515.52|523.57|516.87|522.1|515.4|168
1686096300000|2023-06-07 00:05:00|522.2|515.5|522.62|515.92|523.05|516.35|522.17|515.47|189
1686096600000|2023-06-07 00:10:00|522.6|515.9|522.02|515.32|522.6|515.9|521.15|514.45|214
1686096900000|2023-06-07 00:15:00|522.03|515.33|521.01|514.31|522.08|515.38|520.95|514.25|148
1686097200000|2023-06-07 00:20:00|521.02|514.32|521.6|514.9|521.68|514.98|521.02|514.32|83
1686097500000|2023-06-07 00:25:00|521.65|514.95|521.25|514.55|522.1|515.4|521.25|514.55|139
1686097800000|2023-06-07 00:30:00|521.24|514.54|521.7|515|521.7|515|521.15|514.45|37
1686098100000|2023-06-07 00:35:00|521.8|515.1|522.55|515.85|522.55|515.85|521.8|515.1|140
1686098400000|2023-06-07 00:40:00|522.5|515.8|523.55|516.85|523.55|516.85|522.5|515.8|125
1686098700000|2023-06-07 00:45:00|523.6|516.9|522.5|515.8|524.5|517.8|522.5|515.8|41
1686099000000|2023-06-07 00:50:00|522.45|515.75|521.73|515.03|522.45|515.75|521.5|514.8|123
1686099300000|2023-06-07 00:55:00|521.75|515.05|521.36|514.66|521.82|515.12|521.25|514.55|125
1686099600000|2023-06-07 01:00:00|521.37|514.67|520.15|513.45|521.53|514.83|520.15|513.45|194
1686099900000|2023-06-07 01:05:00|520.14|513.44|519.85|513.15|520.15|513.45|519.81|513.11|97
1686100200000|2023-06-07 01:10:00|519.88|513.18|519.75|513.05|520.08|513.38|519.45|512.75|79
1686100500000|2023-06-07 01:15:00|519.77|513.07|520.4|513.7|520.4|513.7|519.6|512.9|169
1686100800000|2023-06-07 01:20:00|520.43|513.73|520.05|513.35|520.75|514.05|519.95|513.25|84
1686101100000|2023-06-07 01:25:00|520.15|513.45|519.92|513.22|520.35|513.65|519.66|512.96|80
1686101400000|2023-06-07 01:30:00|519.87|513.17|519.6|512.9|519.9|513.2|519.45|512.75|101
1686101700000|2023-06-07 01:35:00|519.65|512.95|519.17|512.47|519.9|513.2|518.7|512|140
1686102000000|2023-06-07 01:40:00|519.19|512.49|519.35|512.65|519.56|512.86|519.1|512.4|64
1686102300000|2023-06-07 01:45:00|519.3|512.6|518.8|512.1|519.37|512.67|518.4|511.7|146
1686102600000|2023-06-07 01:50:00|518.85|512.15|518.88|512.18|519.07|512.37|518.85|512.15|19
1686102900000|2023-06-07 01:55:00|518.89|512.19|518.59|511.89|518.96|512.26|518.51|511.81|32
1686103200000|2023-06-07 02:00:00|518.56|511.86|518.55|511.85|518.62|511.92|517.65|510.95|145
1686103500000|2023-06-07 02:05:00|518.58|511.88|518.9|512.2|519.3|512.6|518.52|511.82|121
1686103800000|2023-06-07 02:10:00|518.8|512.1|519.1|512.4|519.1|512.4|518.7|512|9
1686104100000|2023-06-07 02:15:00|518.9|512.2|519.22|512.52|519.22|512.52|518.6|511.9|37
1686104400000|2023-06-07 02:20:00|519.19|512.49|518.26|511.56|519.46|512.76|518|511.3|148
1686104700000|2023-06-07 02:25:00|518.27|511.57|518.97|512.27|518.97|512.27|518.1|511.4|100
1686105000000|2023-06-07 02:30:00|518.96|512.26|518.6|511.9|519.02|512.32|518.56|511.86|57
1686105300000|2023-06-07 02:35:00|518.59|511.89|518|511.3|519|512.3|517.84|511.14|197
1686105600000|2023-06-07 02:40:00|518.1|511.4|519.37|512.67|519.37|512.67|518.1|511.4|53
1686105900000|2023-06-07 02:45:00|519.32|512.62|518.86|512.16|519.32|512.62|518.86|512.16|32
1686106200000|2023-06-07 02:50:00|518.85|512.15|519.3|512.6|519.54|512.84|518.8|512.1|118
1686106500000|2023-06-07 02:55:00|519.36|512.66|519.4|512.7|519.61|512.91|519.3|512.6|68
1686106800000|2023-06-07 03:00:00|519.3|512.6|519.31|512.61|520.06|513.36|519.18|512.48|149
1686107100000|2023-06-07 03:05:00|519.2|512.5|520.12|513.42|520.13|513.43|519.2|512.5|86
1686107400000|2023-06-07 03:10:00|520.1|513.4|520.02|513.32|520.87|514.17|519.9|513.2|137
1686107700000|2023-06-07 03:15:00|519.96|513.26|519.53|512.83|520.37|513.67|519.4|512.7|126
1686108000000|2023-06-07 03:20:00|519.36|512.66|520.08|513.38|520.09|513.39|519.2|512.5|87
1686108300000|2023-06-07 03:25:00|520.07|513.37|519.39|512.69|520.07|513.37|518.9|512.2|135
1686108600000|2023-06-07 03:30:00|519.42|512.72|517.61|510.91|519.42|512.72|517.4|510.7|372
1686108900000|2023-06-07 03:35:00|517.59|510.89|518.2|511.5|518.21|511.51|517.2|510.5|258
1686109200000|2023-06-07 03:40:00|518.05|511.35|519.3|512.6|519.3|512.6|518|511.3|201
1686109500000|2023-06-07 03:45:00|519.25|512.55|519.32|512.62|519.38|512.68|518.3|511.6|175
1686109800000|2023-06-07 03:50:00|519.34|512.64|519.9|513.2|520.03|513.33|519.14|512.44|125
1686110100000|2023-06-07 03:55:00|519.97|513.27|520.83|514.13|521.1|514.4|519.9|513.2|235
1686110400000|2023-06-07 04:00:00|520.81|514.11|521|514.3|521.06|514.36|520.4|513.7|56
1686110700000|2023-06-07 04:05:00|521.16|514.46|521.53|514.83|521.62|514.92|521.08|514.38|67
1686111000000|2023-06-07 04:10:00|521.58|514.88|521.58|514.88|521.7|515|520.99|514.29|126
1686111300000|2023-06-07 04:15:00|521.5|514.8|521.3|514.6|521.59|514.89|521|514.3|114
1686111600000|2023-06-07 04:20:00|521.29|514.59|521.5|514.8|521.57|514.87|521.1|514.4|42
1686111900000|2023-06-07 04:25:00|521.49|514.79|521.51|514.81|521.92|515.22|521.48|514.78|90
1686112200000|2023-06-07 04:30:00|521.5|514.8|521.12|514.42|521.62|514.92|520.98|514.28|108
1686112500000|2023-06-07 04:35:00|521.11|514.41|521.47|514.77|521.5|514.8|520.97|514.27|82
1686112800000|2023-06-07 04:40:00|521.37|514.67|521.88|515.18|521.88|515.18|521.37|514.67|86
1686113100000|2023-06-07 04:45:00|521.83|515.13|521.8|515.1|521.83|515.13|521.4|514.7|15
1686113400000|2023-06-07 04:50:00|521.9|515.2|522.25|515.55|522.32|515.62|521.9|515.2|41
1686113700000|2023-06-07 04:55:00|522.3|515.6|522.46|515.76|522.69|515.99|522.3|515.6|177
1686114000000|2023-06-07 05:00:00|522.45|515.75|522.8|516.1|522.89|516.19|522.45|515.75|121
1686114300000|2023-06-07 05:05:00|522.85|516.15|523.3|516.6|523.55|516.85|522.85|516.15|12
1686114600000|2023-06-07 05:10:00|523.2|516.5|523.83|517.13|523.87|517.17|523.2|516.5|100
1686114900000|2023-06-07 05:15:00|523.87|517.17|523.66|516.96|523.92|517.22|523.27|516.57|143
1686115200000|2023-06-07 05:20:00|523.65|516.95|524.3|517.6|524.3|517.6|523.55|516.85|79
1686115500000|2023-06-07 05:25:00|524.6|517.9|523.89|517.19|524.6|517.9|523.5|516.8|109
1686115800000|2023-06-07 05:30:00|523.85|517.15|523.03|516.33|523.89|517.19|522.99|516.29|119
1686116100000|2023-06-07 05:35:00|522.95|516.25|523.1|516.4|523.58|516.88|522.69|515.99|197
1686116400000|2023-06-07 05:40:00|523.16|516.46|522.88|516.18|523.22|516.52|522.52|515.82|76
1686116700000|2023-06-07 05:45:00|522.87|516.17|522.15|515.45|522.92|516.22|522.1|515.4|94
1686117000000|2023-06-07 05:50:00|522.1|515.4|522.16|515.46|522.54|515.84|521.98|515.28|149
1686117300000|2023-06-07 05:55:00|522.21|515.51|522.1|515.4|522.58|515.88|522|515.3|117
1686117600000|2023-06-07 06:00:00|522.05|515.35|522.43|515.73|522.5|515.8|521.96|515.26|72
1686117900000|2023-06-07 06:05:00|522.44|515.74|522|515.3|522.5|515.8|522|515.3|81
1686118200000|2023-06-07 06:10:00|522.05|515.35|522.17|515.47|522.35|515.65|522.05|515.35|34
1686118500000|2023-06-07 06:15:00|522.2|515.5|522.38|515.68|522.45|515.75|521.8|515.1|90
1686118800000|2023-06-07 06:20:00|522.45|515.75|522.9|516.2|522.9|516.2|522.42|515.72|145
1686119100000|2023-06-07 06:25:00|522.85|516.15|522.95|516.25|522.95|516.25|522.85|516.15|16
1686119400000|2023-06-07 06:30:00|522.9|516.2|522.54|515.84|522.95|516.25|522.53|515.83|30
1686119700000|2023-06-07 06:35:00|522.55|515.85|520.6|513.9|522.55|515.85|520.55|513.85|258
1686120000000|2023-06-07 06:40:00|520.58|513.88|521|514.3|521.05|514.35|520.58|513.88|47
1686120300000|2023-06-07 06:45:00|521.05|514.35|520.23|513.53|521.45|514.75|520.15|513.45|113
1686120600000|2023-06-07 06:50:00|520.28|513.58|520.07|513.37|520.29|513.59|519.89|513.19|176
1686120900000|2023-06-07 06:55:00|519.99|513.29|519.95|513.25|520.25|513.55|519.94|513.24|66
1686121200000|2023-06-07 07:00:00|519.9|513.2|520.2|513.5|520.5|513.8|519.45|512.75|25
1686121500000|2023-06-07 07:05:00|520.15|513.45|519.97|513.27|520.27|513.57|519.85|513.15|50
1686121800000|2023-06-07 07:10:00|519.7|513|519.05|512.35|519.7|513|519.05|512.35|36
1686122100000|2023-06-07 07:15:00|519|512.3|519.82|513.12|520.22|513.52|519|512.3|165
1686122400000|2023-06-07 07:20:00|519.8|513.1|520.4|513.7|520.4|513.7|519.45|512.75|165
1686122700000|2023-06-07 07:25:00|520.35|513.65|520.1|513.4|520.4|513.7|519.8|513.1|29
1686123000000|2023-06-07 07:30:00|520.15|513.45|520.65|513.95|520.65|513.95|519.8|513.1|41
1686123300000|2023-06-07 07:35:00|520.7|514|520.77|514.07|520.85|514.15|520.7|514|31
1686123600000|2023-06-07 07:40:00|520.8|514.1|521.3|514.6|521.37|514.67|520.8|514.1|99
1686123900000|2023-06-07 07:45:00|521.28|514.58|521.2|514.5|521.32|514.62|520.93|514.23|126
1686124200000|2023-06-07 07:50:00|521.18|514.48|521.22|514.52|521.38|514.68|520.85|514.15|88
1686124500000|2023-06-07 07:55:00|521.25|514.55|520.7|514|521.25|514.55|520.65|513.95|103
1686124800000|2023-06-07 08:00:00|520.81|514.11|520.92|514.22|521.25|514.55|520.7|514|155
1686125100000|2023-06-07 08:05:00|521|514.3|521.75|515.05|521.75|515.05|521|514.3|108
1686125400000|2023-06-07 08:10:00|521.7|515|521.55|514.85|521.7|515|521.45|514.75|11
1686125700000|2023-06-07 08:15:00|521.7|515|521.5|514.8|521.77|515.07|521.47|514.77|43
1686126000000|2023-06-07 08:20:00|521.47|514.77|521.6|514.9|521.6|514.9|521.38|514.68|46
1686126300000|2023-06-07 08:25:00|521.58|514.88|521.85|515.15|521.85|515.15|521.5|514.8|16
1686126600000|2023-06-07 08:30:00|521.8|515.1|521.75|515.05|521.8|515.1|521.65|514.95|5
1686126900000|2023-06-07 08:35:00|521.7|515|522.25|515.55|522.4|515.7|521.7|515|60
1686127200000|2023-06-07 08:40:00|522.23|515.53|521.94|515.24|522.25|515.55|521.89|515.19|95
1686127500000|2023-06-07 08:45:00|521.89|515.19|521.95|515.25|521.95|515.25|521.89|515.19|3
1686127800000|2023-06-07 08:50:00|522.05|515.35|521.81|515.11|522.25|515.55|521.8|515.1|117
1686128100000|2023-06-07 08:55:00|521.82|515.12|522.11|515.41|522.13|515.43|521.82|515.12|110
1686128400000|2023-06-07 09:00:00|522.12|515.42|522.25|515.55|522.34|515.64|521.9|515.2|203
1686128700000|2023-06-07 09:05:00|522.23|515.53|521.8|515.1|522.28|515.58|521.08|514.38|216
1686129000000|2023-06-07 09:10:00|521.75|515.05|521.36|514.66|521.75|515.05|521.2|514.5|200
1686129300000|2023-06-07 09:15:00|521.4|514.7|520.62|513.92|521.4|514.7|520.45|513.75|241
1686129600000|2023-06-07 09:20:00|520.6|513.9|520.09|513.39|520.75|514.05|520.05|513.35|256
1686129900000|2023-06-07 09:25:00|520|513.3|520.2|513.5|520.3|513.6|519.8|513.1|186
1686130200000|2023-06-07 09:30:00|520.19|513.49|518.8|512.1|520.25|513.55|518.8|512.1|84
1686130500000|2023-06-07 09:35:00|518.75|512.05|518.65|511.95|518.75|512.05|518.3|511.6|196
1686130800000|2023-06-07 09:40:00|518.7|512|519.75|513.05|520.24|513.54|518.6|511.9|316
1686131100000|2023-06-07 09:45:00|519.78|513.08|517.1|510.4|519.8|513.1|516.9|510.2|454
1686131400000|2023-06-07 09:50:00|517|510.3|516.15|509.45|517.34|510.64|516.15|509.45|541
1686131700000|2023-06-07 09:55:00|516.08|509.38|514.2|507.5|516.25|509.55|512.95|506.25|770
1686132000000|2023-06-07 10:00:00|514.18|507.48|512.31|505.61|514.2|507.5|510.35|503.65|823
1686132300000|2023-06-07 10:05:00|512.28|505.58|515.6|508.9|515.65|508.95|512.28|505.58|688
1686132600000|2023-06-07 10:10:00|515.57|508.87|515.03|508.33|515.57|508.87|514.75|508.05|618
1686132900000|2023-06-07 10:15:00|515.05|508.35|514.96|508.26|515.4|508.7|514.3|507.6|535
1686133200000|2023-06-07 10:20:00|514.9|508.2|514.57|507.87|515.39|508.69|514.39|507.69|526
1686133500000|2023-06-07 10:25:00|514.5|507.8|516.16|509.46|516.16|509.46|514.34|507.64|516
1686133800000|2023-06-07 10:30:00|516.11|509.41|515.66|508.96|516.25|509.55|515.28|508.58|485
1686134100000|2023-06-07 10:35:00|515.71|509.01|515.95|509.25|516|509.3|514.81|508.11|406
1686134400000|2023-06-07 10:40:00|515.85|509.15|516.83|510.13|516.98|510.28|515.52|508.82|404
1686134700000|2023-06-07 10:45:00|516.81|510.11|516.1|509.4|516.95|510.25|516|509.3|264
1686135000000|2023-06-07 10:50:00|516.12|509.42|516.34|509.64|516.55|509.85|515.81|509.11|312
1686135300000|2023-06-07 10:55:00|516.3|509.6|515.6|508.9|516.3|509.6|515.6|508.9|188
1686135600000|2023-06-07 11:00:00|515.66|508.96|515.65|508.95|516.24|509.54|515.64|508.94|201
1686135900000|2023-06-07 11:05:00|515.62|508.92|515.64|508.94|515.64|508.94|515.2|508.5|120
1686136200000|2023-06-07 11:10:00|515.58|508.88|516.29|509.59|516.44|509.74|515.45|508.75|261
1686136500000|2023-06-07 11:15:00|516.24|509.54|515.39|508.69|516.34|509.64|515.19|508.49|234
1686136800000|2023-06-07 11:20:00|515.32|508.62|516.96|510.26|517.3|510.6|514.9|508.2|483
1686137100000|2023-06-07 11:25:00|517|510.3|516.15|509.45|517|510.3|516.1|509.4|399
1686137400000|2023-06-07 11:30:00|516.18|509.48|518.5|511.8|519.33|512.63|516.15|509.45|723
1686137700000|2023-06-07 11:35:00|518.46|511.76|517.46|510.76|518.5|511.8|517.18|510.48|397
1686138000000|2023-06-07 11:40:00|517.5|510.8|516.93|510.23|517.59|510.89|516.81|510.11|424
1686138300000|2023-06-07 11:45:00|516.95|510.25|516.85|510.15|517.05|510.35|516.58|509.88|116
1686138600000|2023-06-07 11:50:00|516.78|510.08|516.6|509.9|516.85|510.15|516.07|509.37|238
1686138900000|2023-06-07 11:55:00|516.55|509.85|517.2|510.5|517.34|510.64|516.4|509.7|135
1686139200000|2023-06-07 12:00:00|517.27|510.57|516.5|509.8|517.55|510.85|515.88|509.18|163
1686139500000|2023-06-07 12:05:00|516.48|509.78|515.75|509.05|516.49|509.79|515.23|508.53|196
1686139800000|2023-06-07 12:10:00|515.8|509.1|515.55|508.85|515.95|509.25|515.35|508.65|96
1686140100000|2023-06-07 12:15:00|515.5|508.8|515.65|508.95|515.9|509.2|514.75|508.05|130
1686140400000|2023-06-07 12:20:00|515.66|508.96|515.75|509.05|516|509.3|515.5|508.8|169
1686140700000|2023-06-07 12:25:00|515.8|509.1|516.15|509.45|516.2|509.5|515.5|508.8|162
1686141000000|2023-06-07 12:30:00|516.12|509.42|516.3|509.6|516.52|509.82|515.75|509.05|257
1686141300000|2023-06-07 12:35:00|516.25|509.55|516.03|509.33|516.48|509.78|515.95|509.25|191
1686141600000|2023-06-07 12:40:00|516|509.3|516.73|510.03|516.75|510.05|516|509.3|162
1686141900000|2023-06-07 12:45:00|516.75|510.05|515.9|509.2|516.9|510.2|515.9|509.2|155
1686142200000|2023-06-07 12:50:00|515.95|509.25|515.6|508.9|516.39|509.69|515.28|508.58|283
1686142500000|2023-06-07 12:55:00|515.55|508.85|515.55|508.85|515.84|509.14|515.1|508.4|173
1686142800000|2023-06-07 13:00:00|515.51|508.81|516|509.3|516.15|509.45|514.87|508.17|245
1686143100000|2023-06-07 13:05:00|516.05|509.35|514.8|508.1|516.05|509.35|514.75|508.05|137
1686143400000|2023-06-07 13:10:00|514.76|508.06|514.45|507.75|514.99|508.29|514.35|507.65|261
1686143700000|2023-06-07 13:15:00|514.43|507.73|514.6|507.9|514.73|508.03|514|507.3|348
1686144000000|2023-06-07 13:20:00|514.56|507.86|514.46|507.76|515.03|508.33|514.25|507.55|162
1686144300000|2023-06-07 13:25:00|514.45|507.75|513.8|507.1|514.7|508|513.7|507|80
1686144600000|2023-06-07 13:30:00|513.75|507.05|514.37|507.67|514.87|508.17|513.29|506.59|350
1686144900000|2023-06-07 13:35:00|514.38|507.68|513.9|507.2|514.45|507.75|513.7|507|297
1686145200000|2023-06-07 13:40:00|513.86|507.16|513|506.3|513.95|507.25|512.4|505.7|363
1686145500000|2023-06-07 13:45:00|513.05|506.35|513|506.3|513.6|506.9|511.7|505|185
1686145800000|2023-06-07 13:50:00|513.05|506.35|514|507.3|514.3|507.6|512.9|506.2|379
1686146100000|2023-06-07 13:55:00|513.96|507.26|514.9|508.2|515.4|508.7|513.96|507.26|350
1686146400000|2023-06-07 14:00:00|514.83|508.13|513.65|506.95|514.83|508.13|513.39|506.69|348
1686146700000|2023-06-07 14:05:00|513.67|506.97|513.28|506.58|514|507.3|513.15|506.45|238
1686147000000|2023-06-07 14:10:00|513.3|506.6|512.07|505.37|513.67|506.97|512.07|505.37|343
1686147300000|2023-06-07 14:15:00|512.04|505.34|512.23|505.53|512.53|505.83|511.1|504.4|478
1686147600000|2023-06-07 14:20:00|512.2|505.5|509.04|502.34|512.25|505.55|508.73|502.03|648
1686147900000|2023-06-07 14:25:00|509.02|502.32|511.36|504.66|511.5|504.8|508.65|501.95|609
1686148200000|2023-06-07 14:30:00|511.33|504.63|507.85|501.15|511.35|504.65|507.55|500.85|815
1686148500000|2023-06-07 14:35:00|507.89|501.19|506.27|499.57|508.17|501.47|504.6|497.9|829
1686148800000|2023-06-07 14:40:00|506.28|499.58|508.14|501.44|508.35|501.65|505.97|499.27|803
1686149100000|2023-06-07 14:45:00|508.11|501.41|506.42|499.72|508.2|501.5|506.11|499.41|828
1686149400000|2023-06-07 14:50:00|506.5|499.8|506.57|499.87|507.1|500.4|505.15|498.45|741
1686149700000|2023-06-07 14:55:00|506.58|499.88|507.2|500.5|507.43|500.73|505.8|499.1|669
1686150000000|2023-06-07 15:00:00|507.17|500.47|507.12|500.42|507.36|500.66|504.65|497.95|748
1686150300000|2023-06-07 15:05:00|507.13|500.43|509.8|503.1|510.04|503.34|507.1|500.4|542
1686150600000|2023-06-07 15:10:00|509.77|503.07|509.76|503.06|510.15|503.45|508.76|502.06|416
1686150900000|2023-06-07 15:15:00|509.7|503|509.25|502.55|509.86|503.16|508.4|501.7|404
1686151200000|2023-06-07 15:20:00|509.27|502.57|508.94|502.24|509.35|502.65|508.57|501.87|360
1686151500000|2023-06-07 15:25:00|508.93|502.23|509.75|503.05|510.08|503.38|508.42|501.72|285
1686151800000|2023-06-07 15:30:00|509.74|503.04|512.14|505.44|512.57|505.87|509.45|502.75|545
1686152100000|2023-06-07 15:35:00|512.16|505.46|510.39|503.69|512.16|505.46|510.1|503.4|379
1686152400000|2023-06-07 15:40:00|510.4|503.7|507.3|500.6|510.45|503.75|507.01|500.31|518
1686152700000|2023-06-07 15:45:00|507.2|500.5|507.89|501.19|508.41|501.71|506.79|500.09|516
1686153000000|2023-06-07 15:50:00|507.84|501.14|507.3|500.6|508.02|501.32|505.7|499|457
1686153300000|2023-06-07 15:55:00|507.25|500.55|507.16|500.46|507.35|500.65|506.25|499.55|461
1686153600000|2023-06-07 16:00:00|507.15|500.45|507.65|500.95|507.65|500.95|505.15|498.45|615
1686153900000|2023-06-07 16:05:00|507.71|501.01|506.38|499.68|507.81|501.11|506.2|499.5|368
1686154200000|2023-06-07 16:10:00|506.35|499.65|504.98|498.28|506.46|499.76|504.1|497.4|453
1686154500000|2023-06-07 16:15:00|504.95|498.25|506.16|499.46|506.88|500.18|504.6|497.9|497
1686154800000|2023-06-07 16:20:00|506.17|499.47|505.44|498.74|506.25|499.55|505.07|498.37|320
1686155100000|2023-06-07 16:25:00|505.39|498.69|504.5|497.8|505.39|498.69|503.6|496.9|431
1686155400000|2023-06-07 16:30:00|504.45|497.75|506.2|499.5|506.45|499.75|503.6|496.9|538
1686155700000|2023-06-07 16:35:00|506.25|499.55|505.95|499.25|506.44|499.74|505|498.3|554
1686156000000|2023-06-07 16:40:00|505.9|499.2|505.63|498.93|506|499.3|504.95|498.25|483
1686156300000|2023-06-07 16:45:00|505.65|498.95|506.05|499.35|506.45|499.75|505.06|498.36|336
1686156600000|2023-06-07 16:50:00|506.03|499.33|505.4|498.7|506.2|499.5|505.35|498.65|282
1686156900000|2023-06-07 16:55:00|505.45|498.75|505.05|498.35|505.9|499.2|505.03|498.33|359
1686157200000|2023-06-07 17:00:00|505.03|498.33|504.05|497.35|505.3|498.6|504|497.3|210
1686157500000|2023-06-07 17:05:00|504.03|497.33|505.22|498.52|505.35|498.65|503.2|496.5|509
1686157800000|2023-06-07 17:10:00|505.23|498.53|503.9|497.2|505.34|498.64|503.7|497|445
1686158100000|2023-06-07 17:15:00|503.93|497.23|504.75|498.05|505.14|498.44|503.9|497.2|349
1686158400000|2023-06-07 17:20:00|504.7|498|504.99|498.29|505.38|498.68|504.1|497.4|379
1686158700000|2023-06-07 17:25:00|505.05|498.35|505.65|498.95|505.85|499.15|504.3|497.6|429
1686159000000|2023-06-07 17:30:00|505.66|498.96|506.5|499.8|507.15|500.45|505.2|498.5|485
1686159300000|2023-06-07 17:35:00|506.48|499.78|506.5|499.8|506.8|500.1|506.16|499.46|317
1686159600000|2023-06-07 17:40:00|506.45|499.75|507.09|500.39|507.18|500.48|506.2|499.5|357
1686159900000|2023-06-07 17:45:00|507.12|500.42|506.95|500.25|507.3|500.6|506.75|500.05|207
1686160200000|2023-06-07 17:50:00|506.93|500.23|506.91|500.21|507.21|500.51|506|499.3|436
1686160500000|2023-06-07 17:55:00|506.87|500.17|507.55|500.85|507.75|501.05|506.86|500.16|371
1686160800000|2023-06-07 18:00:00|507.45|500.75|507.39|500.69|507.49|500.79|507|500.3|223
1686161100000|2023-06-07 18:05:00|507.4|500.7|507.7|501|507.82|501.12|506.97|500.27|225
1686161400000|2023-06-07 18:10:00|507.66|500.96|508.4|501.7|508.4|501.7|507.25|500.55|279
1686161700000|2023-06-07 18:15:00|508.35|501.65|507.95|501.25|508.45|501.75|507.87|501.17|278
1686162000000|2023-06-07 18:20:00|507.96|501.26|507.5|500.8|508.01|501.31|507.24|500.54|202
1686162300000|2023-06-07 18:25:00|507.53|500.83|507.6|500.9|507.86|501.16|506.92|500.22|288
1686162600000|2023-06-07 18:30:00|507.57|500.87|508.2|501.5|508.22|501.52|507.4|500.7|183
1686162900000|2023-06-07 18:35:00|508.18|501.48|507.85|501.15|508.31|501.61|507.6|500.9|227
1686163200000|2023-06-07 18:40:00|507.88|501.18|507.4|500.7|507.9|501.2|507.25|500.55|31
1686163500000|2023-06-07 18:45:00|507.55|500.85|506.75|500.05|507.6|500.9|506.75|500.05|74
1686163800000|2023-06-07 18:50:00|506.8|500.1|507.05|500.35|507.05|500.35|506.7|500|30
1686164100000|2023-06-07 18:55:00|507.06|500.36|506.95|500.25|507.15|500.45|506.58|499.88|76
1686164400000|2023-06-07 19:00:00|506.8|500.1|506.2|499.5|506.8|500.1|505.8|499.1|160
1686164700000|2023-06-07 19:05:00|506.25|499.55|505.65|498.95|506.3|499.6|505.6|498.9|21
1686165000000|2023-06-07 19:10:00|505.6|498.9|506.25|499.55|506.4|499.7|505.6|498.9|45
1686165300000|2023-06-07 19:15:00|506.3|499.6|505.75|499.05|506.6|499.9|505.7|499|201
1686165600000|2023-06-07 19:20:00|505.7|499|506.8|500.1|506.9|500.2|505.7|499|151
1686165900000|2023-06-07 19:25:00|506.83|500.13|507.4|500.7|507.4|500.7|506.75|500.05|200
1686166200000|2023-06-07 19:30:00|507.5|500.8|507.28|500.58|507.6|500.9|507.15|500.45|97
1686166500000|2023-06-07 19:35:00|507.25|500.55|507.43|500.73|507.8|501.1|507.15|500.45|135
1686166800000|2023-06-07 19:40:00|507.45|500.75|508.05|501.35|508.05|501.35|507.4|500.7|73
1686167100000|2023-06-07 19:45:00|508.03|501.33|507|500.3|508.03|501.33|506.85|500.15|100
1686167400000|2023-06-07 19:50:00|507.07|500.37|507.58|500.88|508|501.3|507|500.3|100
1686167700000|2023-06-07 19:55:00|507.55|500.85|507.73|501.03|508.15|501.45|507.5|500.8|158
1686168000000|2023-06-07 20:00:00|507.75|501.05|506.6|499.9|508.05|501.35|506.5|499.8|193
1686168300000|2023-06-07 20:05:00|506.65|499.95|507.05|500.35|507.45|500.75|506.65|499.95|106
1686168600000|2023-06-07 20:10:00|507|500.3|505.6|498.9|507.25|500.55|505.54|498.84|197
1686168900000|2023-06-07 20:15:00|505.69|498.99|505.8|499.1|506.1|499.4|505.47|498.77|115
1686169200000|2023-06-07 20:20:00|505.75|499.05|505|498.3|506.2|499.5|505|498.3|127
1686169500000|2023-06-07 20:25:00|505.04|498.34|505.53|498.83|505.55|498.85|504.9|498.2|93
1686169800000|2023-06-07 20:30:00|505.55|498.85|506|499.3|506.2|499.5|505.53|498.83|121
1686170100000|2023-06-07 20:35:00|506.05|499.35|506.13|499.43|506.45|499.75|506.03|499.33|52
1686170400000|2023-06-07 20:40:00|506.15|499.45|505.7|499|506.15|499.45|505.3|498.6|160
1686170700000|2023-06-07 20:45:00|505.74|499.04|505.85|499.15|506.2|499.5|505.55|498.85|136
1686171000000|2023-06-07 20:50:00|505.9|499.2|506.3|499.6|506.5|499.8|505.9|499.2|115
1686171300000|2023-06-07 20:55:00|506.35|499.65|506.02|499.32|506.45|499.75|505.9|499.2|124
1686171600000|2023-06-07 21:00:00|506.06|499.36|506.19|499.49|506.32|499.62|505.99|499.29|85
1686171900000|2023-06-07 21:05:00|506.1|499.4|504.38|497.68|506.1|499.4|503.44|496.74|230
1686172200000|2023-06-07 21:10:00|504.47|497.77|505.59|498.89|505.6|498.9|504.35|497.65|319
1686172500000|2023-06-07 21:15:00|505.57|498.87|505.36|498.66|506.03|499.33|505.25|498.55|145
1686172800000|2023-06-07 21:20:00|505.35|498.65|505.73|499.03|505.74|499.04|505.33|498.63|48
1686173100000|2023-06-07 21:25:00|505.75|499.05|506.15|499.45|506.15|499.45|505.62|498.92|52
1686173400000|2023-06-07 21:30:00|506.14|499.44|506.2|499.5|506.44|499.74|506.14|499.44|28
1686173700000|2023-06-07 21:35:00|506.09|499.39|505.04|498.34|506.13|499.43|505.04|498.34|125
1686174000000|2023-06-07 21:40:00|504.98|498.28|504.17|497.47|504.98|498.28|503.95|497.25|153
1686174300000|2023-06-07 21:45:00|504.19|497.49|504.02|497.32|504.36|497.66|503.88|497.18|146
1686174600000|2023-06-07 21:50:00|503.98|497.28|502.35|495.65|504.06|497.36|502.15|495.45|120
1686174900000|2023-06-07 21:55:00|502.33|495.63|501.7|495|502.88|496.18|501.47|494.77|335
1686175200000|2023-06-07 22:00:00|501.7|495|502.85|496.15|503.3|496.6|501.46|494.76|505
1686175500000|2023-06-07 22:05:00|502.83|496.13|503.7|497|503.7|497|502.5|495.8|348
1686175800000|2023-06-07 22:10:00|503.65|496.95|504.4|497.7|504.7|498|503.44|496.74|196
1686176100000|2023-06-07 22:15:00|504.38|497.68|504.95|498.25|505.05|498.35|503.9|497.2|320
1686176400000|2023-06-07 22:20:00|505|498.3|504.25|497.55|505.1|498.4|504.1|497.4|370
1686176700000|2023-06-07 22:25:00|504.24|497.54|504|497.3|504.25|497.55|503.5|496.8|222
1686177000000|2023-06-07 22:30:00|504.05|497.35|503.72|497.02|504.3|497.6|503.6|496.9|192
1686177300000|2023-06-07 22:35:00|503.75|497.05|503.4|496.7|503.85|497.15|502.9|496.2|352
1686177600000|2023-06-07 22:40:00|503.45|496.75|503.15|496.45|503.6|496.9|503|496.3|251
1686177900000|2023-06-07 22:45:00|503.1|496.4|503.4|496.7|503.85|497.15|503.1|496.4|168
1686178200000|2023-06-07 22:50:00|503.36|496.66|503.9|497.2|504.2|497.5|503.3|496.6|125
1686178500000|2023-06-07 22:55:00|503.88|497.18|504.2|497.5|504.2|497.5|503.7|497|164
1686178800000|2023-06-07 23:00:00|504.15|497.45|504.9|498.2|504.9|498.2|504.15|497.45|163
1686179100000|2023-06-07 23:05:00|504.93|498.23|504.2|497.5|504.95|498.25|503.7|497|197
1686179400000|2023-06-07 23:10:00|504.15|497.45|503.66|496.96|504.15|497.45|503.2|496.5|347
1686179700000|2023-06-07 23:15:00|503.6|496.9|504.66|497.96|504.85|498.15|503.6|496.9|195
1686180000000|2023-06-07 23:20:00|504.6|497.9|505|498.3|505.1|498.4|504.5|497.8|216
1686180300000|2023-06-07 23:25:00|504.99|498.29|505|498.3|505.05|498.35|504.78|498.08|152
1686180600000|2023-06-07 23:30:00|504.96|498.26|505.25|498.55|505.31|498.61|504.8|498.1|89
1686180900000|2023-06-07 23:35:00|505.2|498.5|505.24|498.54|505.25|498.55|504.85|498.15|50
1686181200000|2023-06-07 23:40:00|505.25|498.55|505.5|498.8|505.55|498.85|505.1|498.4|100
1686181500000|2023-06-07 23:45:00|505.53|498.83|505.55|498.85|505.7|499|505.3|498.6|139
1686181800000|2023-06-07 23:50:00|505.6|498.9|505.95|499.25|506|499.3|505.6|498.9|139
1686182100000|2023-06-07 23:55:00|505.8|499.1|505.8|499.1|506|499.3|505.4|498.7|82
1686182400000|2023-06-08 00:00:00|505.85|499.15|505.6|498.9|505.85|499.15|505.3|498.6|155
1686182700000|2023-06-08 00:05:00|505.55|498.85|505.65|498.95|506.05|499.35|505.05|498.35|268
1686183000000|2023-06-08 00:10:00|505.63|498.93|505.45|498.75|506.7|500|505.4|498.7|324
1686183300000|2023-06-08 00:15:00|505.5|498.8|506.35|499.65|506.41|499.71|505.3|498.6|278
1686183600000|2023-06-08 00:20:00|506.3|499.6|506.3|499.6|506.4|499.7|505.65|498.95|285
1686183900000|2023-06-08 00:25:00|506.31|499.61|506.14|499.44|506.45|499.75|506|499.3|240
1686184200000|2023-06-08 00:30:00|506.25|499.55|506.85|500.15|506.85|500.15|506.2|499.5|215
1686184500000|2023-06-08 00:35:00|506.83|500.13|507.3|500.6|507.8|501.1|506.8|500.1|222
1686184800000|2023-06-08 00:40:00|507.25|500.55|506.93|500.23|507.35|500.65|506.9|500.2|234
1686185100000|2023-06-08 00:45:00|506.95|500.25|507.05|500.35|507.25|500.55|506.9|500.2|150
1686185400000|2023-06-08 00:50:00|507|500.3|507.67|500.97|507.8|501.1|507|500.3|175
1686185700000|2023-06-08 00:55:00|507.7|501|507.3|500.6|507.7|501|507|500.3|241
1686186000000|2023-06-08 01:00:00|507.27|500.57|507.6|500.9|507.65|500.95|507.2|500.5|157
1686186300000|2023-06-08 01:05:00|507.56|500.86|508.09|501.39|508.24|501.54|507.5|500.8|160
1686186600000|2023-06-08 01:10:00|508.07|501.37|508.5|501.8|508.5|501.8|507.8|501.1|54
1686186900000|2023-06-08 01:15:00|508.69|501.99|508.63|501.93|508.88|502.18|508.4|501.7|187
1686187200000|2023-06-08 01:20:00|508.49|501.79|508.55|501.85|508.71|502.01|508.4|501.7|158
1686187500000|2023-06-08 01:25:00|508.63|501.93|508.75|502.05|508.8|502.1|508.4|501.7|73
1686187800000|2023-06-08 01:30:00|508.8|502.1|508.6|501.9|508.8|502.1|508.1|501.4|148
1686188100000|2023-06-08 01:35:00|508.75|502.05|509.15|502.45|509.25|502.55|508.73|502.03|142
1686188400000|2023-06-08 01:40:00|509.1|502.4|508.43|501.73|509.15|502.45|508.3|501.6|152
1686188700000|2023-06-08 01:45:00|508.49|501.79|508.1|501.4|508.75|502.05|508|501.3|197
1686189000000|2023-06-08 01:50:00|508.05|501.35|507.8|501.1|508.1|501.4|507.7|501|120
1686189300000|2023-06-08 01:55:00|507.85|501.15|507.57|500.87|507.85|501.15|507.3|500.6|103
1686189600000|2023-06-08 02:00:00|507.65|500.95|507.55|500.85|507.79|501.09|507.4|500.7|138
1686189900000|2023-06-08 02:05:00|507.4|500.7|506.86|500.16|507.55|500.85|506.8|500.1|228
1686190200000|2023-06-08 02:10:00|506.9|500.2|506.97|500.27|507.05|500.35|506.6|499.9|208
1686190500000|2023-06-08 02:15:00|506.8|500.1|506.98|500.28|507.28|500.58|506.6|499.9|93
1686190800000|2023-06-08 02:20:00|507.01|500.31|507.92|501.22|508.02|501.32|506.9|500.2|245
1686191100000|2023-06-08 02:25:00|507.6|500.9|507.89|501.19|507.97|501.27|507.38|500.68|146
1686191400000|2023-06-08 02:30:00|507.97|501.27|507.47|500.77|507.97|501.27|507.4|500.7|150
1686191700000|2023-06-08 02:35:00|507.45|500.75|507.45|500.75|507.7|501|507.1|500.4|158
1686192000000|2023-06-08 02:40:00|507.4|500.7|507.35|500.65|507.5|500.8|507.25|500.55|67
1686192300000|2023-06-08 02:45:00|507.15|500.45|506.85|500.15|507.15|500.45|506.7|500|14
1686192600000|2023-06-08 02:50:00|506.8|500.1|506.94|500.24|507|500.3|506.75|500.05|154
1686192900000|2023-06-08 02:55:00|507|500.3|506.35|499.65|507.24|500.54|506.2|499.5|217
1686193200000|2023-06-08 03:00:00|506.3|499.6|505.88|499.18|506.4|499.7|505.6|498.9|340
1686193500000|2023-06-08 03:05:00|505.9|499.2|505.1|498.4|506|499.3|505|498.3|272
1686193800000|2023-06-08 03:10:00|505|498.3|504.4|497.7|505.1|498.4|504.05|497.35|399
1686194100000|2023-06-08 03:15:00|504.3|497.6|504.85|498.15|504.85|498.15|504.3|497.6|30
1686194400000|2023-06-08 03:20:00|504.8|498.1|503.66|496.96|504.85|498.15|503.4|496.7|263
1686194700000|2023-06-08 03:25:00|503.7|497|501.75|495.05|503.85|497.15|501.03|494.33|496
1686195000000|2023-06-08 03:30:00|501.8|495.1|502.54|495.84|502.8|496.1|501.09|494.39|559
1686195300000|2023-06-08 03:35:00|502.55|495.85|502.85|496.15|503.25|496.55|502.4|495.7|370
1686195600000|2023-06-08 03:40:00|502.8|496.1|503.75|497.05|503.76|497.06|502.6|495.9|224
1686195900000|2023-06-08 03:45:00|503.8|497.1|504.05|497.35|504.15|497.45|503.1|496.4|236
1686196200000|2023-06-08 03:50:00|504.1|497.4|504.21|497.51|504.25|497.55|503.7|497|137
1686196500000|2023-06-08 03:55:00|504.24|497.54|504.05|497.35|504.45|497.75|503.6|496.9|194
1686196800000|2023-06-08 04:00:00|504|497.3|504.85|498.15|505.09|498.39|503.7|497|221
1686197100000|2023-06-08 04:05:00|504.89|498.19|505.25|498.55|505.6|498.9|504.82|498.12|222
1686197400000|2023-06-08 04:10:00|505.2|498.5|505.45|498.75|505.65|498.95|505|498.3|181
1686197700000|2023-06-08 04:15:00|505.42|498.72|505.2|498.5|505.55|498.85|505|498.3|170
1686198000000|2023-06-08 04:20:00|505.25|498.55|504.89|498.19|505.3|498.6|504.75|498.05|196
1686198300000|2023-06-08 04:25:00|504.91|498.21|504.83|498.13|505.1|498.4|504.8|498.1|136
1686198600000|2023-06-08 04:30:00|504.8|498.1|505.35|498.65|505.41|498.71|504.8|498.1|145
1686198900000|2023-06-08 04:35:00|505.38|498.68|504.95|498.25|505.4|498.7|504.7|498|179
1686199200000|2023-06-08 04:40:00|504.9|498.2|504.5|497.8|504.95|498.25|504.4|497.7|97
1686199500000|2023-06-08 04:45:00|504.65|497.95|504.84|498.14|504.85|498.15|504.4|497.7|130
1686199800000|2023-06-08 04:50:00|504.85|498.15|505.15|498.45|505.3|498.6|504.8|498.1|141
1686200100000|2023-06-08 04:55:00|505.1|498.4|504.9|498.2|505.3|498.6|504.9|498.2|145
1686200400000|2023-06-08 05:00:00|504.95|498.25|505.54|498.84|505.75|499.05|504.9|498.2|159
1686200700000|2023-06-08 05:05:00|505.55|498.85|505.5|498.8|505.7|499|505.3|498.6|78
1686201000000|2023-06-08 05:10:00|505.54|498.84|506.49|499.79|506.55|499.85|505.5|498.8|140
1686201300000|2023-06-08 05:15:00|506.4|499.7|505.95|499.25|506.5|499.8|505.8|499.1|107
1686201600000|2023-06-08 05:20:00|505.91|499.21|506.05|499.35|506.05|499.35|505.5|498.8|92
1686201900000|2023-06-08 05:25:00|506.1|499.4|506.05|499.35|506.35|499.65|505.6|498.9|128
1686202200000|2023-06-08 05:30:00|506.01|499.31|505.84|499.14|506.15|499.45|505.5|498.8|156
1686202500000|2023-06-08 05:35:00|505.79|499.09|504.95|498.25|505.79|499.09|504.9|498.2|209
1686202800000|2023-06-08 05:40:00|504.93|498.23|504.84|498.14|505|498.3|504.7|498|116
1686203100000|2023-06-08 05:45:00|504.8|498.1|504.13|497.43|505|498.3|504|497.3|203
1686203400000|2023-06-08 05:50:00|504.15|497.45|503.8|497.1|504.2|497.5|503.6|496.9|213
1686203700000|2023-06-08 05:55:00|503.76|497.06|504.07|497.37|504.25|497.55|503.7|497|187
1686204000000|2023-06-08 06:00:00|504.08|497.38|503.9|497.2|504.1|497.4|503.5|496.8|83
1686204300000|2023-06-08 06:05:00|503.8|497.1|502.75|496.05|504|497.3|502.75|496.05|88
1686204600000|2023-06-08 06:10:00|502.7|496|502.72|496.02|502.85|496.15|502.4|495.7|255
1686204900000|2023-06-08 06:15:00|502.69|495.99|502.82|496.12|503.45|496.75|502.5|495.8|192
1686205200000|2023-06-08 06:20:00|502.85|496.15|503.35|496.65|503.65|496.95|502.7|496|92
1686205500000|2023-06-08 06:25:00|503.33|496.63|504.25|497.55|505|498.3|503.3|496.6|278
1686205800000|2023-06-08 06:30:00|504.21|497.51|504.7|498|504.85|498.15|504.2|497.5|196
1686206100000|2023-06-08 06:35:00|504.55|497.85|504.9|498.2|504.9|498.2|504.45|497.75|80
1686206400000|2023-06-08 06:40:00|504.95|498.25|506.34|499.64|506.43|499.73|504.95|498.25|267
1686206700000|2023-06-08 06:45:00|506.35|499.65|505.8|499.1|506.5|499.8|505.5|498.8|263
1686207000000|2023-06-08 06:50:00|505.78|499.08|506.4|499.7|506.4|499.7|505.65|498.95|115
1686207300000|2023-06-08 06:55:00|506.34|499.64|506.55|499.85|506.55|499.85|506.1|499.4|93
1686207600000|2023-06-08 07:00:00|506.6|499.9|506.94|500.24|507.06|500.36|506.5|499.8|279
1686207900000|2023-06-08 07:05:00|506.9|500.2|507.25|500.55|507.35|500.65|506.8|500.1|184
1686208200000|2023-06-08 07:10:00|507.1|500.4|506.82|500.12|507.25|500.55|506.7|500|119
1686208500000|2023-06-08 07:15:00|506.7|500|506.77|500.07|507|500.3|506.3|499.6|217
1686208800000|2023-06-08 07:20:00|506.85|500.15|506.95|500.25|506.95|500.25|506.25|499.55|164
1686209100000|2023-06-08 07:25:00|506.94|500.24|507.2|500.5|507.35|500.65|506.8|500.1|234
1686209400000|2023-06-08 07:30:00|507.25|500.55|506.85|500.15|507.35|500.65|506.7|500|137
1686209700000|2023-06-08 07:35:00|506.8|500.1|506.4|499.7|506.8|500.1|506.38|499.68|8
1686210000000|2023-06-08 07:40:00|506.3|499.6|506.44|499.74|506.6|499.9|506.2|499.5|188
1686210300000|2023-06-08 07:45:00|506.3|499.6|505.75|499.05|506.3|499.6|505.7|499|12
1686210600000|2023-06-08 07:50:00|505.8|499.1|505.9|499.2|506.2|499.5|505.8|499.1|48
1686210900000|2023-06-08 07:55:00|505.95|499.25|505.85|499.15|506.35|499.65|505.8|499.1|119
1686211200000|2023-06-08 08:00:00|505.83|499.13|504.9|498.2|505.85|499.15|504.9|498.2|27
1686211500000|2023-06-08 08:05:00|504.8|498.1|504.1|497.4|504.8|498.1|503.48|496.78|189
1686211800000|2023-06-08 08:10:00|504|497.3|503.7|497|504|497.3|503.5|496.8|81
1686212100000|2023-06-08 08:15:00|503.6|496.9|502.74|496.04|504|497.3|502.6|495.9|120
1686212400000|2023-06-08 08:20:00|502.73|496.03|502.65|495.95|503.4|496.7|502.6|495.9|95
1686212700000|2023-06-08 08:25:00|502.7|496|503.7|497|503.7|497|502.7|496|145
1686213000000|2023-06-08 08:30:00|503.65|496.95|502.85|496.15|503.8|497.1|502.85|496.15|80
1686213300000|2023-06-08 08:35:00|502.83|496.13|503.35|496.65|503.45|496.75|502.8|496.1|80
1686213600000|2023-06-08 08:40:00|503.3|496.6|503.65|496.95|503.65|496.95|503.1|496.4|121
1686213900000|2023-06-08 08:45:00|503.6|496.9|503.1|496.4|503.6|496.9|503.1|496.4|156
1686214200000|2023-06-08 08:50:00|503.15|496.45|503.57|496.87|503.8|497.1|503.15|496.45|155
1686214500000|2023-06-08 08:55:00|503.49|496.79|502.95|496.25|503.6|496.9|502.94|496.24|75
1686214800000|2023-06-08 09:00:00|502.99|496.29|503.8|497.1|503.8|497.1|502.95|496.25|65
1686215100000|2023-06-08 09:05:00|503.85|497.15|503.25|496.55|504.05|497.35|503.2|496.5|44
1686215400000|2023-06-08 09:10:00|503.2|496.5|503|496.3|503.3|496.6|503|496.3|40
1686215700000|2023-06-08 09:15:00|503|496.3|503.45|496.75|503.45|496.75|503|496.3|17
1686216000000|2023-06-08 09:20:00|503.5|496.8|503.5|496.8|504|497.3|503.5|496.8|119
1686216300000|2023-06-08 09:25:00|503.54|496.84|503.8|497.1|503.8|497.1|503.5|496.8|89
1686216600000|2023-06-08 09:30:00|503.75|497.05|503.3|496.6|503.85|497.15|503.15|496.45|18
1686216900000|2023-06-08 09:35:00|503.2|496.5|502.5|495.8|503.2|496.5|502.37|495.67|115
1686217200000|2023-06-08 09:40:00|502.6|495.9|503.13|496.43|503.18|496.48|502.44|495.74|35
1686217500000|2023-06-08 09:45:00|503.18|496.48|502.3|495.6|503.18|496.48|502.3|495.6|7
1686217800000|2023-06-08 09:50:00|502.28|495.58|502.2|495.5|502.6|495.9|502.2|495.5|43
1686218100000|2023-06-08 09:55:00|502.15|495.45|502.1|495.4|502.25|495.55|501.85|495.15|52
1686218400000|2023-06-08 10:00:00|502|495.3|502.5|495.8|502.7|496|501.9|495.2|14
1686218700000|2023-06-08 10:05:00|502.45|495.75|502.5|495.8|502.9|496.2|502.1|495.4|87
1686219000000|2023-06-08 10:10:00|502.4|495.7|502.4|495.7|502.55|495.85|502.2|495.5|88
1686219300000|2023-06-08 10:15:00|502.3|495.6|502.9|496.2|502.95|496.25|502.2|495.5|122
1686219600000|2023-06-08 10:20:00|502.95|496.25|502.25|495.55|502.99|496.29|502.25|495.55|58
1686219900000|2023-06-08 10:25:00|502.3|495.6|502.75|496.05|502.9|496.2|502.3|495.6|37
1686220200000|2023-06-08 10:30:00|502.65|495.95|502.9|496.2|502.9|496.2|502.65|495.95|19
1686220500000|2023-06-08 10:35:00|502.88|496.18|502.9|496.2|503|496.3|502.8|496.1|26
1686220800000|2023-06-08 10:40:00|502.7|496|504.2|497.5|504.2|497.5|502.7|496|22
1686221100000|2023-06-08 10:45:00|504.3|497.6|504.15|497.45|504.44|497.74|503.9|497.2|43
1686221400000|2023-06-08 10:50:00|504.2|497.5|504.4|497.7|504.4|497.7|504.15|497.45|28
1686221700000|2023-06-08 10:55:00|504.35|497.65|504.75|498.05|504.85|498.15|504.35|497.65|25
1686222000000|2023-06-08 11:00:00|504.8|498.1|504.7|498|505.25|498.55|504.5|497.8|65
1686222300000|2023-06-08 11:05:00|504.65|497.95|505|498.3|505.1|498.4|504.65|497.95|23
1686222600000|2023-06-08 11:10:00|505.05|498.35|505.63|498.93|505.75|499.05|505.05|498.35|84
1686222900000|2023-06-08 11:15:00|505.65|498.95|504.75|498.05|505.65|498.95|504.75|498.05|100
1686223200000|2023-06-08 11:20:00|504.8|498.1|504.7|498|504.9|498.2|504.3|497.6|35
1686223500000|2023-06-08 11:25:00|504.68|497.98|504.24|497.54|504.74|498.04|504.2|497.5|119
1686223800000|2023-06-08 11:30:00|504.2|497.5|504|497.3|504.6|497.9|504|497.3|58
1686224100000|2023-06-08 11:35:00|503.95|497.25|504.64|497.94|504.94|498.24|503.95|497.25|103
1686224400000|2023-06-08 11:40:00|504.6|497.9|504.75|498.05|504.75|498.05|504|497.3|140
1686224700000|2023-06-08 11:45:00|504.74|498.04|504.5|497.8|504.75|498.05|504.2|497.5|136
1686225000000|2023-06-08 11:50:00|504.6|497.9|504.85|498.15|504.85|498.15|504.6|497.9|5
1686225300000|2023-06-08 11:55:00|504.95|498.25|504.5|497.8|505|498.3|504.4|497.7|50
1686225600000|2023-06-08 12:00:00|504.6|497.9|504.75|498.05|504.95|498.25|504.6|497.9|72
1686225900000|2023-06-08 12:05:00|504.7|498|504.7|498|504.75|498.05|504.4|497.7|45
1686226200000|2023-06-08 12:10:00|504.65|497.95|504.8|498.1|505|498.3|504.2|497.5|109
1686226500000|2023-06-08 12:15:00|504.84|498.14|504.3|497.6|504.95|498.25|504.2|497.5|218
1686226800000|2023-06-08 12:20:00|504.35|497.65|504.2|497.5|504.4|497.7|504.1|497.4|70
1686227100000|2023-06-08 12:25:00|504.1|497.4|503.8|497.1|504.25|497.55|503.8|497.1|37
1686227400000|2023-06-08 12:30:00|503.85|497.15|504.8|498.1|505.1|498.4|503.55|496.85|227
1686227700000|2023-06-08 12:35:00|504.88|498.18|506.25|499.55|506.7|500|504.88|498.18|159
1686228000000|2023-06-08 12:40:00|506.2|499.5|505.7|499|506.2|499.5|505.5|498.8|94
1686228300000|2023-06-08 12:45:00|505.75|499.05|506.8|500.1|507.15|500.45|505.74|499.04|171
1686228600000|2023-06-08 12:50:00|506.9|500.2|507|500.3|507.2|500.5|506.7|500|115
1686228900000|2023-06-08 12:55:00|506.9|500.2|505.6|498.9|506.9|500.2|505.5|498.8|178
1686229200000|2023-06-08 13:00:00|505.59|498.89|503.5|496.8|506.2|499.5|503.3|496.6|409
1686229500000|2023-06-08 13:05:00|503.55|496.85|504.4|497.7|504.85|498.15|503.55|496.85|357
1686229800000|2023-06-08 13:10:00|504.45|497.75|504.65|497.95|504.65|497.95|503.9|497.2|181
1686230100000|2023-06-08 13:15:00|504.55|497.85|503.7|497|504.55|497.85|503.3|496.6|167
1686230400000|2023-06-08 13:20:00|503.75|497.05|504.3|497.6|504.6|497.9|503.75|497.05|51
1686230700000|2023-06-08 13:25:00|504.2|497.5|504.2|497.5|504.3|497.6|503.65|496.95|162
1686231000000|2023-06-08 13:30:00|504.28|497.58|504.05|497.35|505.1|498.4|503.95|497.25|253
1686231300000|2023-06-08 13:35:00|504|497.3|505.45|498.75|506.25|499.55|503.25|496.55|343
1686231600000|2023-06-08 13:40:00|505.4|498.7|505.3|498.6|505.9|499.2|504.95|498.25|264
1686231900000|2023-06-08 13:45:00|505.28|498.58|504.9|498.2|505.3|498.6|504.7|498|85
1686232200000|2023-06-08 13:50:00|504.85|498.15|504.5|497.8|505.3|498.6|504.4|497.7|79
1686232500000|2023-06-08 13:55:00|504.45|497.75|504.9|498.2|505.2|498.5|503.9|497.2|158
1686232800000|2023-06-08 14:00:00|504.85|498.15|504.05|497.35|505|498.3|503.85|497.15|104
1686233100000|2023-06-08 14:05:00|504.1|497.4|504.4|497.7|504.65|497.95|503.95|497.25|93
1686233400000|2023-06-08 14:10:00|504.5|497.8|505.04|498.34|505.05|498.35|504.3|497.6|100
1686233700000|2023-06-08 14:15:00|505.05|498.35|504.67|497.97|505.15|498.45|504.4|497.7|199
1686234000000|2023-06-08 14:20:00|504.7|498|506.05|499.35|506.25|499.55|504.7|498|100
1686234300000|2023-06-08 14:25:00|506.1|499.4|505.8|499.1|506.2|499.5|505.8|499.1|97
1686234600000|2023-06-08 14:30:00|505.85|499.15|506.85|500.15|507.65|500.95|505.8|499.1|294
1686234900000|2023-06-08 14:35:00|506.9|500.2|507|500.3|508.05|501.35|506.75|500.05|163
1686235200000|2023-06-08 14:40:00|507.05|500.35|506.75|500.05|507.5|500.8|506.65|499.95|30
1686235500000|2023-06-08 14:45:00|506.9|500.2|507.4|500.7|507.4|500.7|506.6|499.9|36
1686235800000|2023-06-08 14:50:00|507.5|500.8|507.3|500.6|507.75|501.05|506.8|500.1|164
1686236100000|2023-06-08 14:55:00|507.25|500.55|507.55|500.85|508.43|501.73|507.2|500.5|371
1686236400000|2023-06-08 15:00:00|507.53|500.83|506.8|500.1|507.7|501|506.6|499.9|304
1686236700000|2023-06-08 15:05:00|506.7|500|506.4|499.7|506.85|500.15|506.05|499.35|106
1686237000000|2023-06-08 15:10:00|506.38|499.68|506.1|499.4|506.55|499.85|505.8|499.1|177
1686237300000|2023-06-08 15:15:00|506|499.3|506.4|499.7|506.4|499.7|505.8|499.1|55
1686237600000|2023-06-08 15:20:00|506.5|499.8|505.9|499.2|506.85|500.15|505.8|499.1|230
1686237900000|2023-06-08 15:25:00|505.85|499.15|506.33|499.63|506.43|499.73|505.8|499.1|182
1686238200000|2023-06-08 15:30:00|506.35|499.65|506.85|500.15|507.14|500.44|506.25|499.55|328
1686238500000|2023-06-08 15:35:00|506.8|500.1|507.2|500.5|507.55|500.85|506.8|500.1|188
1686238800000|2023-06-08 15:40:00|507.18|500.48|507.9|501.2|508.25|501.55|507.15|500.45|340
1686239100000|2023-06-08 15:45:00|508.05|501.35|507.74|501.04|508.25|501.55|507.74|501.04|239
1686239400000|2023-06-08 15:50:00|507.75|501.05|508.54|501.84|509|502.3|507.7|501|246
1686239700000|2023-06-08 15:55:00|508.55|501.85|507.84|501.14|508.6|501.9|507.7|501|197
1686240000000|2023-06-08 16:00:00|507.85|501.15|507.15|500.45|508.2|501.5|507.05|500.35|144
1686240300000|2023-06-08 16:05:00|507.1|500.4|506.65|499.95|507.3|500.6|506.55|499.85|46
1686240600000|2023-06-08 16:10:00|506.7|500|507.15|500.45|507.15|500.45|506.6|499.9|41
1686240900000|2023-06-08 16:15:00|507.1|500.4|506.65|499.95|507.45|500.75|506.65|499.95|148
1686241200000|2023-06-08 16:20:00|506.69|499.99|506.97|500.27|507.1|500.4|506.69|499.99|145
1686241500000|2023-06-08 16:25:00|506.94|500.24|506.9|500.2|507.25|500.55|506.5|499.8|227
1686241800000|2023-06-08 16:30:00|506.7|500|505.9|499.2|506.9|500.2|505.65|498.95|207
1686242100000|2023-06-08 16:35:00|505.95|499.25|505.5|498.8|506.1|499.4|504.85|498.15|303
1686242400000|2023-06-08 16:40:00|505.44|498.74|504.5|497.8|505.5|498.8|504.25|497.55|269
1686242700000|2023-06-08 16:45:00|504.55|497.85|502.95|496.25|505.05|498.35|502.4|495.7|460
1686243000000|2023-06-08 16:50:00|503|496.3|504.29|497.59|504.35|497.65|502.4|495.7|473
1686243300000|2023-06-08 16:55:00|504.1|497.4|504.7|498|505.05|498.35|504.1|497.4|284
1686243600000|2023-06-08 17:00:00|504.5|497.8|503.79|497.09|504.6|497.9|503.6|496.9|126
1686243900000|2023-06-08 17:05:00|503.76|497.06|503.99|497.29|504.15|497.45|503|496.3|289
1686244200000|2023-06-08 17:10:00|504.05|497.35|503.8|497.1|504.25|497.55|503.8|497.1|209
1686244500000|2023-06-08 17:15:00|504|497.3|503.9|497.2|504.65|497.95|503.8|497.1|250
1686244800000|2023-06-08 17:20:00|503.6|496.9|503.69|496.99|503.85|497.15|503.2|496.5|156
1686245100000|2023-06-08 17:25:00|503.68|496.98|504|497.3|504.25|497.55|503.68|496.98|226
1686245400000|2023-06-08 17:30:00|504.05|497.35|503.95|497.25|504.1|497.4|503.2|496.5|311
1686245700000|2023-06-08 17:35:00|503.89|497.19|504|497.3|504.25|497.55|503.7|497|53
1686246000000|2023-06-08 17:40:00|503.94|497.24|504.08|497.38|504.15|497.45|503.1|496.4|222
1686246300000|2023-06-08 17:45:00|503.9|497.2|504.04|497.34|504.3|497.6|503.4|496.7|332
1686246600000|2023-06-08 17:50:00|503.9|497.2|504.65|497.95|504.85|498.15|503.9|497.2|184
1686246900000|2023-06-08 17:55:00|504.4|497.7|504.3|497.6|504.95|498.25|504.3|497.6|117
1686247200000|2023-06-08 18:00:00|504.35|497.65|503.85|497.15|504.4|497.7|503.6|496.9|161
1686247500000|2023-06-08 18:05:00|503.79|497.09|503.7|497|503.95|497.25|502.9|496.2|178
1686247800000|2023-06-08 18:10:00|503.65|496.95|503.75|497.05|503.85|497.15|503.3|496.6|107
1686248100000|2023-06-08 18:15:00|503.8|497.1|504|497.3|504|497.3|503.7|497|164
1686248400000|2023-06-08 18:20:00|503.97|497.27|504.25|497.55|504.3|497.6|503.97|497.27|105
1686248700000|2023-06-08 18:25:00|504.2|497.5|504.66|497.96|504.75|498.05|504.18|497.48|114
1686249000000|2023-06-08 18:30:00|504.6|497.9|505.2|498.5|505.75|499.05|504.6|497.9|120
1686249300000|2023-06-08 18:35:00|505.15|498.45|505.04|498.34|505.15|498.45|504.4|497.7|145
1686249600000|2023-06-08 18:40:00|505.05|498.35|506.05|499.35|506.05|499.35|505.04|498.34|118
1686249900000|2023-06-08 18:45:00|506|499.3|505.05|498.35|506.05|499.35|505.05|498.35|110
1686250200000|2023-06-08 18:50:00|505.1|498.4|504.95|498.25|505.3|498.6|504.9|498.2|20
1686250500000|2023-06-08 18:55:00|504.9|498.2|505.45|498.75|505.55|498.85|504.9|498.2|176
1686250800000|2023-06-08 19:00:00|505.5|498.8|506|499.3|506|499.3|505.45|498.75|146
1686251100000|2023-06-08 19:05:00|506.05|499.35|506.1|499.4|506.45|499.75|506.05|499.35|74
1686251400000|2023-06-08 19:10:00|506.05|499.35|506.1|499.4|506.2|499.5|505.9|499.2|40
1686251700000|2023-06-08 19:15:00|506.24|499.54|506.2|499.5|506.45|499.75|506.2|499.5|13
1686252000000|2023-06-08 19:20:00|506|499.3|506|499.3|506|499.3|506|499.3|1
1686252300000|2023-06-08 19:25:00|505.75|499.05|505.58|498.88|505.75|499.05|505.45|498.75|27
1686252600000|2023-06-08 19:30:00|505.6|498.9|505.8|499.1|505.95|499.25|505.6|498.9|76
1686252900000|2023-06-08 19:35:00|505.89|499.19|505.8|499.1|506|499.3|505.8|499.1|32
1686253200000|2023-06-08 19:40:00|505.75|499.05|505.7|499|505.8|499.1|505.7|499|13
1686253500000|2023-06-08 19:45:00|505.65|498.95|505.8|499.1|505.8|499.1|505.5|498.8|8
1686253800000|2023-06-08 19:50:00|505.9|499.2|505.9|499.2|506.1|499.4|505.9|499.2|33
1686254100000|2023-06-08 19:55:00|505.95|499.25|506.2|499.5|506.4|499.7|505.95|499.25|35
1686254400000|2023-06-08 20:00:00|506.1|499.4|506.2|499.5|506.31|499.61|506.1|499.4|57
1686254700000|2023-06-08 20:05:00|506.15|499.45|505.75|499.05|506.15|499.45|505.65|498.95|63
1686255000000|2023-06-08 20:10:00|505.8|499.1|505.75|499.05|505.8|499.1|505.45|498.75|65
1686255300000|2023-06-08 20:15:00|505.87|499.17|505.9|499.2|505.9|499.2|505.65|498.95|11
1686255600000|2023-06-08 20:20:00|506.03|499.33|506.5|499.8|506.65|499.95|506.03|499.33|49
1686255900000|2023-06-08 20:25:00|506.45|499.75|506|499.3|506.45|499.75|506|499.3|9
1686256200000|2023-06-08 20:30:00|506.24|499.54|507|500.3|507.05|500.35|506.2|499.5|72
1686256500000|2023-06-08 20:35:00|507.09|500.39|506.45|499.75|507.15|500.45|506.45|499.75|138
1686256800000|2023-06-08 20:40:00|506.4|499.7|505.9|499.2|506.45|499.75|505.7|499|39
1686257100000|2023-06-08 20:45:00|505.85|499.15|505.7|499|505.9|499.2|505.7|499|20
1686257400000|2023-06-08 20:50:00|505.75|499.05|505.8|499.1|506.3|499.6|505.7|499|117
1686257700000|2023-06-08 20:55:00|505.85|499.15|505.93|499.23|505.94|499.24|505.8|499.1|14
1686258000000|2023-06-08 21:00:00|505.94|499.24|506.56|499.86|506.59|499.89|505.76|499.06|106
1686258300000|2023-06-08 21:05:00|506.6|499.9|506.15|499.45|506.6|499.9|506.1|499.4|36
1686258600000|2023-06-08 21:10:00|506.23|499.53|506.33|499.63|506.7|500|506.23|499.53|58
1686258900000|2023-06-08 21:15:00|506.37|499.67|506.13|499.43|506.37|499.67|505.95|499.25|72
1686259200000|2023-06-08 21:20:00|506.14|499.44|505.9|499.2|506.14|499.44|505.87|499.17|31
1686259500000|2023-06-08 21:25:00|505.87|499.17|505.99|499.29|506.05|499.35|505.87|499.17|28
1686259800000|2023-06-08 21:30:00|505.93|499.23|505.44|498.74|505.93|499.23|505.42|498.72|33
1686260100000|2023-06-08 21:35:00|505.4|498.7|505.05|498.35|505.4|498.7|505.03|498.33|50
1686260400000|2023-06-08 21:40:00|505.07|498.37|505.6|498.9|505.67|498.97|505.07|498.37|40
1686260700000|2023-06-08 21:45:00|505.56|498.86|505.65|498.95|505.67|498.97|505.56|498.86|16
1686261000000|2023-06-08 21:50:00|505.66|498.96|505.77|499.07|505.77|499.07|505.55|498.85|21
1686261300000|2023-06-08 21:55:00|505.79|499.09|505.98|499.28|506.15|499.45|505.79|499.09|29
1686261600000|2023-06-08 22:00:00|506|499.3|506.4|499.7|506.58|499.88|505.6|498.9|181
1686261900000|2023-06-08 22:05:00|506.5|499.8|506.54|499.84|506.55|499.85|506.4|499.7|24
1686262200000|2023-06-08 22:10:00|506.5|499.8|506.65|499.95|506.7|500|506.5|499.8|28
1686262500000|2023-06-08 22:15:00|506.7|500|506.7|500|506.7|500|506.7|500|1
1686262800000|2023-06-08 22:20:00|506.65|499.95|507.8|501.1|507.8|501.1|506.6|499.9|50
1686263100000|2023-06-08 22:25:00|507.7|501|507.5|500.8|507.8|501.1|507.25|500.55|75
1686263400000|2023-06-08 22:30:00|507.45|500.75|507.5|500.8|507.55|500.85|507.3|500.6|75
1686263700000|2023-06-08 22:35:00|507.53|500.83|507.48|500.78|507.55|500.85|507.45|500.75|54
1686264000000|2023-06-08 22:40:00|507.45|500.75|507.4|500.7|507.5|500.8|507.4|500.7|57
1686264300000|2023-06-08 22:45:00|507.3|500.6|506.45|499.75|507.3|500.6|506.1|499.4|191
1686264600000|2023-06-08 22:50:00|506.5|499.8|506.6|499.9|506.6|499.9|506.2|499.5|110
1686264900000|2023-06-08 22:55:00|506.5|499.8|506.7|500|506.7|500|506.5|499.8|3
1686265200000|2023-06-08 23:00:00|506.76|500.06|506.65|499.95|506.8|500.1|506.55|499.85|13
1686265500000|2023-06-08 23:05:00|506.7|500|506.6|499.9|506.85|500.15|506.6|499.9|48
1686265800000|2023-06-08 23:10:00|506.65|499.95|506.64|499.94|506.69|499.99|506.6|499.9|7
1686266100000|2023-06-08 23:15:00|506.6|499.9|506.65|499.95|507|500.3|506.6|499.9|38
1686266400000|2023-06-08 23:20:00|506.7|500|505.85|499.15|506.7|500|505.6|498.9|125
1686266700000|2023-06-08 23:25:00|505.8|499.1|506.4|499.7|506.5|499.8|505.6|498.9|106
1686267000000|2023-06-08 23:30:00|506.25|499.55|506|499.3|506.3|499.6|505.6|498.9|75
1686267300000|2023-06-08 23:35:00|505.95|499.25|506|499.3|506|499.3|505.6|498.9|69
1686267600000|2023-06-08 23:40:00|505.95|499.25|505.8|499.1|505.95|499.25|505.8|499.1|6
1686267900000|2023-06-08 23:45:00|505.7|499|506.1|499.4|506.1|499.4|505.7|499|2
1686268200000|2023-06-08 23:50:00|506.05|499.35|505.7|499|506.05|499.35|505.5|498.8|27
1686268500000|2023-06-08 23:55:00|505.75|499.05|505.6|498.9|505.8|499.1|505.6|498.9|7
1686268800000|2023-06-09 00:00:00|505.35|498.65|505.25|498.55|505.6|498.9|505|498.3|92
1686269100000|2023-06-09 00:05:00|505.3|498.6|505.05|498.35|505.3|498.6|504.6|497.9|65
1686269400000|2023-06-09 00:10:00|505|498.3|505.4|498.7|505.55|498.85|504.9|498.2|82
1686269700000|2023-06-09 00:15:00|505.45|498.75|505.05|498.35|505.45|498.75|504.85|498.15|53
1686270000000|2023-06-09 00:20:00|505.1|498.4|504.95|498.25|505.35|498.65|504.5|497.8|110
1686270300000|2023-06-09 00:25:00|505|498.3|504.67|497.97|505.05|498.35|504.6|497.9|90
1686270600000|2023-06-09 00:30:00|504.4|497.7|504.5|497.8|505|498.3|504.3|497.6|86
1686270900000|2023-06-09 00:35:00|504.55|497.85|504.8|498.1|505.15|498.45|504.55|497.85|133
1686271200000|2023-06-09 00:40:00|504.75|498.05|504.3|497.6|504.8|498.1|504|497.3|86
1686271500000|2023-06-09 00:45:00|504.34|497.64|504.5|497.8|504.6|497.9|504.1|497.4|125
1686271800000|2023-06-09 00:50:00|504.45|497.75|503.94|497.24|504.45|497.75|503.6|496.9|95
1686272100000|2023-06-09 00:55:00|503.9|497.2|503.8|497.1|504|497.3|503.4|496.7|126
1686272400000|2023-06-09 01:00:00|503.85|497.15|503.4|496.7|503.97|497.27|503.2|496.5|161
1686272700000|2023-06-09 01:05:00|503.5|496.8|503.55|496.85|503.95|497.25|503.4|496.7|115
1686273000000|2023-06-09 01:10:00|503.52|496.82|503.7|497|503.85|497.15|503.2|496.5|175
1686273300000|2023-06-09 01:15:00|503.82|497.12|504.95|498.25|504.95|498.25|503.8|497.1|85
1686273600000|2023-06-09 01:20:00|505.05|498.35|504.55|497.85|505.05|498.35|504.5|497.8|27
1686273900000|2023-06-09 01:25:00|504.6|497.9|504.74|498.04|504.8|498.1|504.4|497.7|92
1686274200000|2023-06-09 01:30:00|504.75|498.05|505.95|499.25|506|499.3|504.7|498|205
1686274500000|2023-06-09 01:35:00|505.94|499.24|505.05|498.35|506.1|499.4|505|498.3|64
1686274800000|2023-06-09 01:40:00|505.04|498.34|505.6|498.9|505.85|499.15|505|498.3|90
1686275100000|2023-06-09 01:45:00|505.65|498.95|505.15|498.45|505.65|498.95|505.1|498.4|116
1686275400000|2023-06-09 01:50:00|505.1|498.4|505.7|499|505.72|499.02|505.1|498.4|98
1686275700000|2023-06-09 01:55:00|505.67|498.97|505|498.3|505.72|499.02|505|498.3|147
1686276000000|2023-06-09 02:00:00|505.03|498.33|505.15|498.45|505.15|498.45|504.6|497.9|155
1686276300000|2023-06-09 02:05:00|505.1|498.4|504.2|497.5|505.4|498.7|504|497.3|75
1686276600000|2023-06-09 02:10:00|504.3|497.6|504.69|497.99|504.75|498.05|504.3|497.6|24
1686276900000|2023-06-09 02:15:00|504.7|498|504.3|497.6|504.72|498.02|503.9|497.2|66
1686277200000|2023-06-09 02:20:00|504.25|497.55|501.34|494.64|504.25|497.55|499.1|492.4|483
1686277500000|2023-06-09 02:25:00|501.35|494.65|502.51|495.81|502.64|495.94|500.9|494.2|558
1686277800000|2023-06-09 02:30:00|502.3|495.6|503|496.3|503.05|496.35|502.15|495.45|95
1686278100000|2023-06-09 02:35:00|502.95|496.25|501.5|494.8|503|496.3|501.1|494.4|429
1686278400000|2023-06-09 02:40:00|501.55|494.85|502.86|496.16|503.15|496.45|501.39|494.69|331
1686278700000|2023-06-09 02:45:00|502.9|496.2|503.45|496.75|503.45|496.75|502.3|495.6|302
1686279000000|2023-06-09 02:50:00|503.5|496.8|502.9|496.2|503.5|496.8|502.7|496|218
1686279300000|2023-06-09 02:55:00|502.88|496.18|503.5|496.8|503.8|497.1|502.7|496|246
1686279600000|2023-06-09 03:00:00|503.35|496.65|503.7|497|504.05|497.35|503.05|496.35|210
1686279900000|2023-06-09 03:05:00|503.78|497.08|503|496.3|503.9|497.2|502.8|496.1|198
1686280200000|2023-06-09 03:10:00|503.05|496.35|503.5|496.8|503.5|496.8|502.55|495.85|133
1686280500000|2023-06-09 03:15:00|503.4|496.7|503.1|496.4|503.55|496.85|503|496.3|70
1686280800000|2023-06-09 03:20:00|503.15|496.45|503.45|496.75|503.45|496.75|503.15|496.45|72
1686281100000|2023-06-09 03:25:00|503.43|496.73|503.74|497.04|503.8|497.1|503.4|496.7|99
1686281400000|2023-06-09 03:30:00|503.6|496.9|503.5|496.8|503.7|497|503.4|496.7|38
1686281700000|2023-06-09 03:35:00|503.45|496.75|503.5|496.8|503.8|497.1|503.3|496.6|160
1686282000000|2023-06-09 03:40:00|503.55|496.85|503.9|497.2|503.95|497.25|503.35|496.65|71
1686282300000|2023-06-09 03:45:00|503.95|497.25|504.1|497.4|504.15|497.45|503.7|497|102
1686282600000|2023-06-09 03:50:00|504.05|497.35|504.2|497.5|504.25|497.55|503.9|497.2|113
1686282900000|2023-06-09 03:55:00|504.23|497.53|504.2|497.5|504.6|497.9|504.14|497.44|82
1686283200000|2023-06-09 04:00:00|504.05|497.35|503.9|497.2|504.05|497.35|503.7|497|35
1686283500000|2023-06-09 04:05:00|503.95|497.25|504.5|497.8|504.5|497.8|503.95|497.25|178
1686283800000|2023-06-09 04:10:00|504.58|497.88|504.7|498|504.8|498.1|504.5|497.8|78
1686284100000|2023-06-09 04:15:00|504.74|498.04|504.8|498.1|505.05|498.35|504.74|498.04|82
1686284400000|2023-06-09 04:20:00|504.75|498.05|504.3|497.6|504.75|498.05|504.2|497.5|113
1686284700000|2023-06-09 04:25:00|504.34|497.64|504.2|497.5|504.35|497.65|504.05|497.35|208
1686285000000|2023-06-09 04:30:00|504.15|497.45|503.9|497.2|504.15|497.45|503.9|497.2|99
1686285300000|2023-06-09 04:35:00|503.95|497.25|504.2|497.5|504.2|497.5|503.95|497.25|33
1686285600000|2023-06-09 04:40:00|504.15|497.45|503.7|497|504.15|497.45|503.7|497|17
1686285900000|2023-06-09 04:45:00|503.75|497.05|504|497.3|504.28|497.58|503.75|497.05|143
1686286200000|2023-06-09 04:50:00|504.03|497.33|504.6|497.9|504.85|498.15|504|497.3|127
1686286500000|2023-06-09 04:55:00|504.65|497.95|504.5|497.8|504.75|498.05|504.5|497.8|5
1686286800000|2023-06-09 05:00:00|504.56|497.86|504.6|497.9|504.95|498.25|504.55|497.85|69
1686287100000|2023-06-09 05:05:00|504.65|497.95|505|498.3|505.05|498.35|504.63|497.93|58
1686287400000|2023-06-09 05:10:00|505.05|498.35|504.95|498.25|505.15|498.45|504.93|498.23|31
1686287700000|2023-06-09 05:15:00|505.05|498.35|504.55|497.85|505.05|498.35|504.45|497.75|41
1686288000000|2023-06-09 05:20:00|504.6|497.9|504.4|497.7|504.65|497.95|504.15|497.45|134
1686288300000|2023-06-09 05:25:00|504.3|497.6|504.43|497.73|504.44|497.74|504.2|497.5|81
1686288600000|2023-06-09 05:30:00|504.45|497.75|503.83|497.13|504.5|497.8|503.8|497.1|161
1686288900000|2023-06-09 05:35:00|503.85|497.15|504|497.3|504.05|497.35|503.8|497.1|224
1686289200000|2023-06-09 05:40:00|504.03|497.33|503.8|497.1|504.15|497.45|503.8|497.1|58
1686289500000|2023-06-09 05:45:00|503.85|497.15|503.8|497.1|503.9|497.2|503.7|497|84
1686289800000|2023-06-09 05:50:00|503.84|497.14|504.55|497.85|504.6|497.9|503.84|497.14|145
1686290100000|2023-06-09 05:55:00|504.6|497.9|504.65|497.95|504.7|498|504.55|497.85|7
1686290400000|2023-06-09 06:00:00|504.6|497.9|504.2|497.5|504.6|497.9|503.95|497.25|41
1686290700000|2023-06-09 06:05:00|504.23|497.53|503.83|497.13|504.25|497.55|503.8|497.1|72
1686291000000|2023-06-09 06:10:00|503.85|497.15|503.7|497|503.85|497.15|503.5|496.8|55
1686291300000|2023-06-09 06:15:00|503.8|497.1|504.9|498.2|504.95|498.25|503.8|497.1|180
1686291600000|2023-06-09 06:20:00|504.85|498.15|505.15|498.45|505.25|498.55|504.75|498.05|76
1686291900000|2023-06-09 06:25:00|505.2|498.5|505.2|498.5|505.45|498.75|505.05|498.35|51
1686292200000|2023-06-09 06:30:00|505.23|498.53|504.6|497.9|505.23|498.53|504.6|497.9|36
1686292500000|2023-06-09 06:35:00|504.55|497.85|504.65|497.95|504.8|498.1|504.45|497.75|21
1686292800000|2023-06-09 06:40:00|504.6|497.9|504.69|497.99|504.75|498.05|504.6|497.9|100
1686293100000|2023-06-09 06:45:00|504.75|498.05|504.05|497.35|504.75|498.05|504.03|497.33|91
1686293400000|2023-06-09 06:50:00|504|497.3|503.5|496.8|504.15|497.45|503.25|496.55|98
1686293700000|2023-06-09 06:55:00|503.45|496.75|503.83|497.13|503.83|497.13|503.4|496.7|39
1686294000000|2023-06-09 07:00:00|503.8|497.1|503.3|496.6|503.84|497.14|503.3|496.6|40
1686294300000|2023-06-09 07:05:00|503.25|496.55|503.05|496.35|503.25|496.55|503.05|496.35|19
1686294600000|2023-06-09 07:10:00|502.85|496.15|502.55|495.85|502.85|496.15|502.5|495.8|53
1686294900000|2023-06-09 07:15:00|502.58|495.88|502.45|495.75|502.6|495.9|501.58|494.88|145
1686295200000|2023-06-09 07:20:00|502.4|495.7|502.63|495.93|502.9|496.2|502.4|495.7|158
1686295500000|2023-06-09 07:25:00|502.6|495.9|502.1|495.4|503|496.3|502.1|495.4|185
1686295800000|2023-06-09 07:30:00|502.14|495.44|502|495.3|502.2|495.5|500.89|494.19|302
1686296100000|2023-06-09 07:35:00|501.95|495.25|502.05|495.35|502.35|495.65|501.8|495.1|63
1686296400000|2023-06-09 07:40:00|502|495.3|502.05|495.35|502.05|495.35|501.65|494.95|20
1686296700000|2023-06-09 07:45:00|502.1|495.4|502.75|496.05|502.85|496.15|502.1|495.4|72
1686297000000|2023-06-09 07:50:00|502.7|496|502.35|495.65|502.7|496|502.3|495.6|80
1686297300000|2023-06-09 07:55:00|502.3|495.6|502.33|495.63|502.41|495.71|502.25|495.55|156
1686297600000|2023-06-09 08:00:00|502.35|495.65|502.81|496.11|503.15|496.45|502.2|495.5|142
1686297900000|2023-06-09 08:05:00|502.85|496.15|502.35|495.65|502.85|496.15|502|495.3|170
1686298200000|2023-06-09 08:10:00|502.3|495.6|502.24|495.54|502.75|496.05|502.1|495.4|206
1686298500000|2023-06-09 08:15:00|502.2|495.5|503.4|496.7|503.75|497.05|502.2|495.5|316
1686298800000|2023-06-09 08:20:00|503.35|496.65|503.2|496.5|503.65|496.95|503.1|496.4|250
1686299100000|2023-06-09 08:25:00|503.25|496.55|503.8|497.1|503.83|497.13|503.2|496.5|187
1686299400000|2023-06-09 08:30:00|503.94|497.24|504|497.3|504.05|497.35|503.5|496.8|100
1686299700000|2023-06-09 08:35:00|503.95|497.25|503.96|497.26|504.1|497.4|503.9|497.2|74
1686300000000|2023-06-09 08:40:00|504|497.3|503.3|496.6|504|497.3|503.2|496.5|116
1686300300000|2023-06-09 08:45:00|503.4|496.7|504|497.3|504.45|497.75|503.35|496.65|206
1686300600000|2023-06-09 08:50:00|504.04|497.34|504.1|497.4|504.35|497.65|503.8|497.1|132
1686300900000|2023-06-09 08:55:00|504.05|497.35|504.1|497.4|504.3|497.6|503.9|497.2|68
1686301200000|2023-06-09 09:00:00|504.14|497.44|504.65|497.95|504.75|498.05|504.14|497.44|135
1686301500000|2023-06-09 09:05:00|504.7|498|504.3|497.6|504.7|498|504.1|497.4|126
1686301800000|2023-06-09 09:10:00|504.34|497.64|504.3|497.6|504.35|497.65|504.2|497.5|7
1686302100000|2023-06-09 09:15:00|504.35|497.65|504.1|497.4|504.5|497.8|504.1|497.4|75
1686302400000|2023-06-09 09:20:00|504.15|497.45|504.3|497.6|504.5|497.8|504.15|497.45|21
1686302700000|2023-06-09 09:25:00|504.34|497.64|504.4|497.7|504.4|497.7|504.3|497.6|35
1686303000000|2023-06-09 09:30:00|504.5|497.8|504.8|498.1|504.8|498.1|504.5|497.8|18
1686303300000|2023-06-09 09:35:00|504.7|498|504.94|498.24|505.05|498.35|504.7|498|109
1686303600000|2023-06-09 09:40:00|504.95|498.25|505.1|498.4|505.35|498.65|504.9|498.2|148
1686303900000|2023-06-09 09:45:00|505.18|498.48|505.35|498.65|505.4|498.7|505|498.3|68
1686304200000|2023-06-09 09:50:00|505.4|498.7|504.65|497.95|505.4|498.7|504.61|497.91|72
1686304500000|2023-06-09 09:55:00|504.55|497.85|504.68|497.98|504.8|498.1|504.55|497.85|73
1686304800000|2023-06-09 10:00:00|504.7|498|505.15|498.45|505.15|498.45|504.6|497.9|124
1686305100000|2023-06-09 10:05:00|505.14|498.44|505.1|498.4|505.25|498.55|505.1|498.4|71
1686305400000|2023-06-09 10:10:00|505.07|498.37|505|498.3|505.07|498.37|504.5|497.8|134
1686305700000|2023-06-09 10:15:00|504.9|498.2|505.1|498.4|505.3|498.6|504.9|498.2|168
1686306000000|2023-06-09 10:20:00|505.08|498.38|505.1|498.4|505.15|498.45|504.9|498.2|21
1686306300000|2023-06-09 10:25:00|505.13|498.43|504.55|497.85|505.13|498.43|504.44|497.74|124
1686306600000|2023-06-09 10:30:00|504.5|497.8|504.6|497.9|504.6|497.9|504.5|497.8|27
1686306900000|2023-06-09 10:35:00|504.74|498.04|505.34|498.64|505.45|498.75|504.74|498.04|210
1686307200000|2023-06-09 10:40:00|505.3|498.6|505.1|498.4|505.34|498.64|505.1|498.4|78
1686307500000|2023-06-09 10:45:00|505.17|498.47|505.3|498.6|505.34|498.64|505|498.3|35
1686307800000|2023-06-09 10:50:00|505.34|498.64|505.3|498.6|505.89|499.19|505.3|498.6|173
1686308100000|2023-06-09 10:55:00|505.33|498.63|505.2|498.5|505.35|498.65|505|498.3|71
1686308400000|2023-06-09 11:00:00|505|498.3|505|498.3|505|498.3|505|498.3|1
1686308700000|2023-06-09 11:05:00|505.1|498.4|505.1|498.4|505.2|498.5|505|498.3|43
1686309000000|2023-06-09 11:10:00|504.95|498.25|504.97|498.27|505.2|498.5|504.9|498.2|36
1686309300000|2023-06-09 11:15:00|504.85|498.15|504.35|497.65|504.9|498.2|504.35|497.65|62
1686309600000|2023-06-09 11:20:00|504.38|497.68|504.65|497.95|504.7|498|504.35|497.65|104
1686309900000|2023-06-09 11:25:00|504.7|498|504.68|497.98|504.75|498.05|504.6|497.9|70
1686310200000|2023-06-09 11:30:00|504.65|497.95|504.38|497.68|504.7|498|504.35|497.65|122
1686310500000|2023-06-09 11:35:00|504.4|497.7|504.4|497.7|504.45|497.75|504.2|497.5|45
1686310800000|2023-06-09 11:40:00|504.45|497.75|504.57|497.87|504.67|497.97|504.4|497.7|100
1686311100000|2023-06-09 11:45:00|504.58|497.88|505.85|499.15|505.85|499.15|504.55|497.85|297
1686311400000|2023-06-09 11:50:00|505.84|499.14|506.13|499.43|506.25|499.55|505.4|498.7|249
1686311700000|2023-06-09 11:55:00|506.15|499.45|505.9|499.2|506.45|499.75|505.9|499.2|104
1686312000000|2023-06-09 12:00:00|506|499.3|506.4|499.7|506.55|499.85|506|499.3|43
1686312300000|2023-06-09 12:05:00|506.51|499.81|506.8|500.1|506.95|500.25|506.4|499.7|278
1686312600000|2023-06-09 12:10:00|506.85|500.15|507|500.3|507.2|500.5|506.7|500|152
1686312900000|2023-06-09 12:15:00|506.95|500.25|507.34|500.64|507.45|500.75|506.9|500.2|171
1686313200000|2023-06-09 12:20:00|507.35|500.65|507.55|500.85|507.75|501.05|507.2|500.5|205
1686313500000|2023-06-09 12:25:00|507.6|500.9|508.15|501.45|508.75|502.05|507.6|500.9|264
1686313800000|2023-06-09 12:30:00|508.14|501.44|508.4|501.7|508.87|502.17|508.14|501.44|168
1686314100000|2023-06-09 12:35:00|508.35|501.65|508.65|501.95|509.2|502.5|508.25|501.55|176
1686314400000|2023-06-09 12:40:00|508.78|502.08|508.8|502.1|508.95|502.25|508.65|501.95|84
1686314700000|2023-06-09 12:45:00|508.85|502.15|508.6|501.9|509.1|502.4|508.35|501.65|93
1686315000000|2023-06-09 12:50:00|508.64|501.94|510.05|503.35|510.05|503.35|508.64|501.94|206
1686315300000|2023-06-09 12:55:00|510|503.3|509.95|503.25|510.3|503.6|509.85|503.15|209
1686315600000|2023-06-09 13:00:00|510|503.3|508.6|501.9|510.4|503.7|508.45|501.75|204
1686315900000|2023-06-09 13:05:00|508.65|501.95|508.6|501.9|509.25|502.55|508.5|501.8|73
1686316200000|2023-06-09 13:10:00|508.7|502|508.8|502.1|509.1|502.4|508.65|501.95|53
1686316500000|2023-06-09 13:15:00|508.84|502.14|509.55|502.85|509.55|502.85|508.84|502.14|28
1686316800000|2023-06-09 13:20:00|509.6|502.9|510.2|503.5|510.45|503.75|509.6|502.9|108
1686317100000|2023-06-09 13:25:00|510.15|503.45|508.6|501.9|510.15|503.45|508.5|501.8|229
1686317400000|2023-06-09 13:30:00|508.75|502.05|508.7|502|509|502.3|508.4|501.7|314
1686317700000|2023-06-09 13:35:00|508.74|502.04|509.05|502.35|509.1|502.4|508.6|501.9|78
1686318000000|2023-06-09 13:40:00|509.04|502.34|508.6|501.9|509.05|502.35|508.5|501.8|138
1686318300000|2023-06-09 13:45:00|508.65|501.95|508.33|501.63|508.8|502.1|508.3|501.6|33
1686318600000|2023-06-09 13:50:00|508.35|501.65|508.9|502.2|509|502.3|508.3|501.6|98
1686318900000|2023-06-09 13:55:00|508.85|502.15|507.9|501.2|508.88|502.18|507.9|501.2|37
1686319200000|2023-06-09 14:00:00|507.95|501.25|508.65|501.95|508.75|502.05|507.95|501.25|47
1686319500000|2023-06-09 14:05:00|508.6|501.9|507.25|500.55|508.6|501.9|507.25|500.55|79
1686319800000|2023-06-09 14:10:00|507.3|500.6|508.2|501.5|508.2|501.5|507.3|500.6|17
1686320100000|2023-06-09 14:15:00|508.25|501.55|509.25|502.55|509.25|502.55|508.25|501.55|63
1686320400000|2023-06-09 14:20:00|509.3|502.6|509.25|502.55|509.5|502.8|509.2|502.5|43
1686320700000|2023-06-09 14:25:00|509.2|502.5|508.9|502.2|509.3|502.6|508.7|502|223
1686321000000|2023-06-09 14:30:00|508.95|502.25|508.8|502.1|509.6|502.9|508.7|502|63
1686321300000|2023-06-09 14:35:00|508.85|502.15|507.75|501.05|508.85|502.15|507.5|500.8|222
1686321600000|2023-06-09 14:40:00|507.7|501|507.35|500.65|507.8|501.1|506.95|500.25|131
1686321900000|2023-06-09 14:45:00|507.5|500.8|506.3|499.6|507.5|500.8|506.3|499.6|22
1686322200000|2023-06-09 14:50:00|506.25|499.55|506.9|500.2|506.95|500.25|506.25|499.55|72
1686322500000|2023-06-09 14:55:00|506.85|500.15|507.26|500.56|507.4|500.7|506.7|500|161
1686322800000|2023-06-09 15:00:00|507.27|500.57|507.1|500.4|507.5|500.8|507.1|500.4|171
1686323100000|2023-06-09 15:05:00|507.15|500.45|507.5|500.8|507.9|501.2|507.15|500.45|84
1686323400000|2023-06-09 15:10:00|507.55|500.85|507.67|500.97|507.8|501.1|507.55|500.85|75
1686323700000|2023-06-09 15:15:00|507.79|501.09|508.8|502.1|508.8|502.1|507.65|500.95|39
1686324000000|2023-06-09 15:20:00|508.85|502.15|508.5|501.8|508.85|502.15|508.05|501.35|140
1686324300000|2023-06-09 15:25:00|508.45|501.75|507.95|501.25|508.45|501.75|507.85|501.15|115
1686324600000|2023-06-09 15:30:00|508|501.3|508.25|501.55|508.4|501.7|507.9|501.2|65
1686324900000|2023-06-09 15:35:00|508.28|501.58|507.85|501.15|508.45|501.75|507.85|501.15|96
1686325200000|2023-06-09 15:40:00|507.9|501.2|509|502.3|509.05|502.35|507.9|501.2|73
1686325500000|2023-06-09 15:45:00|508.95|502.25|507.8|501.1|508.95|502.25|507.5|500.8|176
1686325800000|2023-06-09 15:50:00|507.75|501.05|506.75|500.05|508|501.3|506.4|499.7|288
1686326100000|2023-06-09 15:55:00|506.7|500|506.5|499.8|506.7|500|505.8|499.1|259
1686326400000|2023-06-09 16:00:00|506.59|499.89|507.2|500.5|507.4|500.7|505.85|499.15|285
1686326700000|2023-06-09 16:05:00|507.25|500.55|507.45|500.75|508.05|501.35|507.2|500.5|131
1686327000000|2023-06-09 16:10:00|507.4|500.7|506.8|500.1|507.4|500.7|506.55|499.85|92
1686327300000|2023-06-09 16:15:00|506.9|500.2|506.7|500|507.2|500.5|506.45|499.75|83
1686327600000|2023-06-09 16:20:00|506.74|500.04|507.05|500.35|507.2|500.5|506.7|500|49
1686327900000|2023-06-09 16:25:00|507|500.3|507.35|500.65|507.35|500.65|506.2|499.5|127
1686328200000|2023-06-09 16:30:00|507.44|500.74|507.8|501.1|508.15|501.45|507.4|500.7|86
1686328500000|2023-06-09 16:35:00|507.75|501.05|506.8|500.1|507.75|501.05|506.6|499.9|136
1686328800000|2023-06-09 16:40:00|506.75|500.05|507.45|500.75|507.49|500.79|506.75|500.05|149
1686329100000|2023-06-09 16:45:00|507.5|500.8|507.6|500.9|507.75|501.05|507.2|500.5|298
1686329400000|2023-06-09 16:50:00|507.5|500.8|506.8|500.1|507.7|501|506.7|500|24
1686329700000|2023-06-09 16:55:00|506.75|500.05|506|499.3|506.75|500.05|505.95|499.25|249
1686330000000|2023-06-09 17:00:00|506.1|499.4|505.5|498.8|506.1|499.4|505.5|498.8|99
1686330300000|2023-06-09 17:05:00|505.6|498.9|505|498.3|505.6|498.9|504.65|497.95|181
1686330600000|2023-06-09 17:10:00|504.95|498.25|504.5|497.8|505.05|498.35|503.65|496.95|263
1686330900000|2023-06-09 17:15:00|504.45|497.75|505.1|498.4|505.15|498.45|504.4|497.7|259
1686331200000|2023-06-09 17:20:00|505.05|498.35|504.6|497.9|505.05|498.35|504.6|497.9|156
1686331500000|2023-06-09 17:25:00|504.63|497.93|503.8|497.1|504.65|497.95|503.7|497|32
1686331800000|2023-06-09 17:30:00|503.85|497.15|504.55|497.85|504.65|497.95|503.6|496.9|234
1686332100000|2023-06-09 17:35:00|504.5|497.8|504.6|497.9|504.7|498|504.3|497.6|233
1686332400000|2023-06-09 17:40:00|504.55|497.85|504.8|498.1|504.8|498.1|504.5|497.8|59
1686332700000|2023-06-09 17:45:00|504.9|498.2|503.6|496.9|504.9|498.2|503.6|496.9|44
1686333000000|2023-06-09 17:50:00|503.55|496.85|503.9|497.2|503.95|497.25|503.45|496.75|163
1686333300000|2023-06-09 17:55:00|503.85|497.15|503.65|496.95|503.85|497.15|503.4|496.7|162
1686333600000|2023-06-09 18:00:00|503.6|496.9|502.8|496.1|503.7|497|502.75|496.05|233
1686333900000|2023-06-09 18:05:00|502.75|496.05|503.15|496.45|503.15|496.45|502.45|495.75|318
1686334200000|2023-06-09 18:10:00|503.18|496.48|502.5|495.8|503.25|496.55|502.2|495.5|236
1686334500000|2023-06-09 18:15:00|502.45|495.75|502.5|495.8|502.7|496|502.2|495.5|183
1686334800000|2023-06-09 18:20:00|502.48|495.78|502.55|495.85|503|496.3|501.65|494.95|241
1686335100000|2023-06-09 18:25:00|502.65|495.95|502.6|495.9|502.8|496.1|502.15|495.45|114
1686335400000|2023-06-09 18:30:00|502.5|495.8|502.55|495.85|502.55|495.85|502.1|495.4|74
1686335700000|2023-06-09 18:35:00|502.5|495.8|502|495.3|502.69|495.99|501.9|495.2|284
1686336000000|2023-06-09 18:40:00|501.9|495.2|502.5|495.8|502.7|496|501.7|495|287
1686336300000|2023-06-09 18:45:00|502.45|495.75|500.9|494.2|502.45|495.75|500.7|494|202
1686336600000|2023-06-09 18:50:00|500.85|494.15|501|494.3|501.55|494.85|500.3|493.6|398
1686336900000|2023-06-09 18:55:00|500.9|494.2|501.4|494.7|501.64|494.94|500.9|494.2|94
1686337200000|2023-06-09 19:00:00|501.38|494.68|501.3|494.6|501.9|495.2|500.7|494|217
1686337500000|2023-06-09 19:05:00|501.25|494.55|500.27|493.57|501.25|494.55|499.85|493.15|228
1686337800000|2023-06-09 19:10:00|500.25|493.55|499.58|492.88|500.3|493.6|498.5|491.8|339
1686338100000|2023-06-09 19:15:00|499.65|492.95|499.1|492.4|499.7|493|498.85|492.15|239
1686338400000|2023-06-09 19:20:00|499.15|492.45|499.05|492.35|499.5|492.8|498.85|492.15|208
1686338700000|2023-06-09 19:25:00|499.07|492.37|498.05|491.35|499.1|492.4|497.64|490.94|263
1686339000000|2023-06-09 19:30:00|498|491.3|499.4|492.7|499.55|492.85|497.85|491.15|269
1686339300000|2023-06-09 19:35:00|499.3|492.6|498.92|492.22|499.39|492.69|498.65|491.95|296
1686339600000|2023-06-09 19:40:00|498.99|492.29|498.9|492.2|499.4|492.7|498.85|492.15|219
1686339900000|2023-06-09 19:45:00|498.93|492.23|497.75|491.05|498.93|492.23|497.2|490.5|175
1686340200000|2023-06-09 19:50:00|497.7|491|497.9|491.2|497.95|491.25|497.35|490.65|90
1686340500000|2023-06-09 19:55:00|498.05|491.35|497|490.3|498.05|491.35|496.36|489.66|270
1686340800000|2023-06-09 20:00:00|496.9|490.2|498.96|492.26|499.3|492.6|496.55|489.85|412
1686341100000|2023-06-09 20:05:00|498.91|492.21|497.36|490.66|499.1|492.4|497.27|490.57|329
1686341400000|2023-06-09 20:10:00|497.34|490.64|497.99|491.29|498.71|492.01|497.12|490.42|374
1686341700000|2023-06-09 20:15:00|498.01|491.31|498.65|491.95|498.77|492.07|498.01|491.31|234
1686342000000|2023-06-09 20:20:00|498.67|491.97|499.92|493.22|500.15|493.45|498.64|491.94|243
1686342300000|2023-06-09 20:25:00|499.94|493.24|500.19|493.49|500.25|493.55|499.43|492.73|342
1686342600000|2023-06-09 20:30:00|500.21|493.51|500.06|493.36|500.65|493.95|500.01|493.31|84
1686342900000|2023-06-09 20:35:00|500.01|493.31|500.65|493.95|500.66|493.96|499.72|493.02|136
1686343200000|2023-06-09 20:40:00|500.66|493.96|500.89|494.19|500.98|494.28|500.15|493.45|237
1686343500000|2023-06-09 20:45:00|500.91|494.21|501.31|494.61|501.47|494.77|500.49|493.79|227
1686343800000|2023-06-09 20:50:00|501.3|494.6|501.54|494.84|501.56|494.86|501.19|494.49|127
1686344100000|2023-06-09 20:55:00|501.53|494.83|501.64|494.94|501.77|495.07|501.4|494.7|55
1686378900000|2023-06-10 06:35:00|501.7|495|501.7|495|501.7|495|501.7|495|1
1686380400000|2023-06-10 07:00:00|431.2|424.5|430.6|423.9|431.98|425.28|429.68|422.98|598
1686380700000|2023-06-10 07:05:00|430.58|423.88|431.38|424.68|432.98|426.28|429.65|422.95|723
1686381000000|2023-06-10 07:10:00|431.4|424.7|434.32|427.62|434.44|427.74|431.19|424.49|638
1686381300000|2023-06-10 07:15:00|434.31|427.61|433.24|426.54|434.78|428.08|433.19|426.49|515
1686381600000|2023-06-10 07:20:00|433.23|426.53|436.28|429.58|436.76|430.06|432.91|426.21|683
1686381900000|2023-06-10 07:25:00|436.32|429.62|436.62|429.92|437.24|430.54|435.85|429.15|552
1686382200000|2023-06-10 07:30:00|436.61|429.91|435.65|428.95|436.78|430.08|434.04|427.34|565
1686382500000|2023-06-10 07:35:00|435.68|428.98|435.69|428.99|435.99|429.29|434.77|428.07|553
1686382800000|2023-06-10 07:40:00|435.72|429.02|436.57|429.87|436.69|429.99|434.63|427.93|587
1686383100000|2023-06-10 07:45:00|436.58|429.88|435.95|429.25|436.81|430.11|435.63|428.93|541
1686383400000|2023-06-10 07:50:00|435.89|429.19|435.95|429.25|437.22|430.52|435.69|428.99|544
1686383700000|2023-06-10 07:55:00|435.96|429.26|437.88|431.18|438.03|431.33|435.7|429|556
1686384000000|2023-06-10 08:00:00|437.89|431.19|438.07|431.37|439.01|432.31|436.1|429.4|782
1686384300000|2023-06-10 08:05:00|438.1|431.4|438.69|431.99|438.98|432.28|437.13|430.43|637
1686384600000|2023-06-10 08:10:00|438.7|432|439.98|433.28|440.14|433.44|438.12|431.42|573
1686384900000|2023-06-10 08:15:00|439.97|433.27|440|433.3|440.7|434|439.35|432.65|514
1686385200000|2023-06-10 08:20:00|440.09|433.39|440.21|433.51|440.43|433.73|439|432.3|503
1686385500000|2023-06-10 08:25:00|440.15|433.45|441.85|435.15|442.33|435.63|440.15|433.45|530
1686385800000|2023-06-10 08:30:00|441.83|435.13|441.21|434.51|442.42|435.72|440.81|434.11|554
1686386100000|2023-06-10 08:35:00|441.19|434.49|442.29|435.59|442.5|435.8|441.19|434.49|427
1686386400000|2023-06-10 08:40:00|442.28|435.58|442.49|435.79|442.67|435.97|441.91|435.21|344
1686386700000|2023-06-10 08:45:00|442.46|435.76|442.51|435.81|442.56|435.86|441.12|434.42|473
1686387000000|2023-06-10 08:50:00|442.52|435.82|444|437.3|444.03|437.33|442.11|435.41|341
1686387300000|2023-06-10 08:55:00|443.98|437.28|445.38|438.68|445.49|438.79|443.83|437.13|385
1686387600000|2023-06-10 09:00:00|445.34|438.64|444.44|437.74|445.39|438.69|444.13|437.43|376
1686387900000|2023-06-10 09:05:00|444.38|437.68|444.66|437.96|445.16|438.46|443.67|436.97|361
1686388200000|2023-06-10 09:10:00|444.68|437.98|446.79|440.09|446.82|440.12|444.34|437.64|411
1686388500000|2023-06-10 09:15:00|446.77|440.07|444.86|438.16|446.79|440.09|444.57|437.87|527
1686388800000|2023-06-10 09:20:00|444.94|438.24|446|439.3|446.17|439.47|444.23|437.53|429
1686389100000|2023-06-10 09:25:00|446.02|439.32|445.68|438.98|446.5|439.8|445.41|438.71|477
1686389400000|2023-06-10 09:30:00|445.72|439.02|445.79|439.09|446.27|439.57|444.96|438.26|488
1686389700000|2023-06-10 09:35:00|445.78|439.08|446.41|439.71|446.74|440.04|445.73|439.03|169
1686390000000|2023-06-10 09:40:00|446.37|439.67|447|440.3|447.22|440.52|446.36|439.66|202
1686390300000|2023-06-10 09:45:00|446.99|440.29|447.26|440.56|448.02|441.32|446.79|440.09|259
1686390600000|2023-06-10 09:50:00|447.27|440.57|445.72|439.02|447.32|440.62|445.27|438.57|352
1686390900000|2023-06-10 09:55:00|445.69|438.99|445.32|438.62|446.34|439.64|444.91|438.21|302
1686391200000|2023-06-10 10:00:00|445.37|438.67|445.24|438.54|445.65|438.95|444.78|438.08|247
1686391500000|2023-06-10 10:05:00|445.23|438.53|445.58|438.88|445.58|438.88|444.66|437.96|189
1686391800000|2023-06-10 10:10:00|445.54|438.84|446.03|439.33|446.45|439.75|445.16|438.46|360
1686392100000|2023-06-10 10:15:00|445.99|439.29|447.84|441.14|448.33|441.63|445.99|439.29|426
1686392400000|2023-06-10 10:20:00|447.72|441.02|447.22|440.52|448.12|441.42|446.51|439.81|303
1686392700000|2023-06-10 10:25:00|447.21|440.51|448.09|441.39|448.15|441.45|446.4|439.7|246
1686393000000|2023-06-10 10:30:00|448.14|441.44|447.73|441.03|448.33|441.63|447.53|440.83|305
1686393300000|2023-06-10 10:35:00|447.71|441.01|448.23|441.53|448.45|441.75|447.4|440.7|162
1686393600000|2023-06-10 10:40:00|448.22|441.52|448.62|441.92|449.32|442.62|447.62|440.92|204
1686393900000|2023-06-10 10:45:00|448.6|441.9|449.28|442.58|449.89|443.19|448.14|441.44|281
1686394200000|2023-06-10 10:50:00|449.34|442.64|450.61|443.91|450.72|444.02|448.99|442.29|359
1686394500000|2023-06-10 10:55:00|450.59|443.89|450.39|443.69|450.61|443.91|449.87|443.17|306
1686394800000|2023-06-10 11:00:00|450.32|443.62|449.29|442.59|450.39|443.69|449.16|442.46|327
1686395100000|2023-06-10 11:05:00|449.27|442.57|449.89|443.19|449.96|443.26|448.92|442.22|260
1686395400000|2023-06-10 11:10:00|449.9|443.2|449.42|442.72|449.96|443.26|449.09|442.39|294
1686395700000|2023-06-10 11:15:00|449.28|442.58|449.44|442.74|449.77|443.07|448.91|442.21|300
1686396000000|2023-06-10 11:20:00|449.47|442.77|449.41|442.71|449.79|443.09|448.53|441.83|307
1686396300000|2023-06-10 11:25:00|449.39|442.69|450.49|443.79|450.76|444.06|449.39|442.69|306
1686396600000|2023-06-10 11:30:00|450.48|443.78|449.52|442.82|450.51|443.81|449.42|442.72|356
1686396900000|2023-06-10 11:35:00|449.55|442.85|449.99|443.29|450.62|443.92|449.47|442.77|377
1686397200000|2023-06-10 11:40:00|450.01|443.31|451.25|444.55|451.25|444.55|449.96|443.26|380
1686397500000|2023-06-10 11:45:00|451.26|444.56|450.82|444.12|452.44|445.74|450.8|444.1|452
1686397800000|2023-06-10 11:50:00|450.98|444.28|452.17|445.47|452.19|445.49|450.78|444.08|424
1686398100000|2023-06-10 11:55:00|452.15|445.45|451.79|445.09|452.19|445.49|451.69|444.99|254
1686398400000|2023-06-10 12:00:00|451.74|445.04|450.72|444.02|451.74|445.04|450.29|443.59|392
1686398700000|2023-06-10 12:05:00|450.69|443.99|450.36|443.66|450.69|443.99|450.05|443.35|347
1686399000000|2023-06-10 12:10:00|450.39|443.69|451.44|444.74|451.57|444.87|450.23|443.53|243
1686399300000|2023-06-10 12:15:00|451.43|444.73|449.74|443.04|451.7|445|449.24|442.54|463
1686399600000|2023-06-10 12:20:00|449.7|443|449.3|442.6|450.13|443.43|448.92|442.22|394
1686399900000|2023-06-10 12:25:00|449.37|442.67|448.79|442.09|449.41|442.71|448.54|441.84|308
1686400200000|2023-06-10 12:30:00|448.75|442.05|448.81|442.11|449.12|442.42|448.18|441.48|271
1686400500000|2023-06-10 12:35:00|448.79|442.09|447.39|440.69|448.79|442.09|446.71|440.01|401
1686400800000|2023-06-10 12:40:00|447.37|440.67|448.02|441.32|448.22|441.52|447.12|440.42|234
1686401100000|2023-06-10 12:45:00|448.03|441.33|448.9|442.2|448.94|442.24|448.01|441.31|251
1686401400000|2023-06-10 12:50:00|448.88|442.18|448.89|442.19|449.54|442.84|448.71|442.01|273
1686401700000|2023-06-10 12:55:00|448.85|442.15|446.83|440.13|448.93|442.23|446.21|439.51|465
1686402000000|2023-06-10 13:00:00|446.82|440.12|446.5|439.8|447.03|440.33|445.1|438.4|518
1686402300000|2023-06-10 13:05:00|446.53|439.83|445.58|438.88|447.09|440.39|445.49|438.79|504
1686402600000|2023-06-10 13:10:00|445.6|438.9|446.39|439.69|446.56|439.86|444.55|437.85|591
1686402900000|2023-06-10 13:15:00|446.37|439.67|448.48|441.78|449.19|442.49|446.14|439.44|513
1686403200000|2023-06-10 13:20:00|448.49|441.79|448.4|441.7|448.49|441.79|447.26|440.56|457
1686403500000|2023-06-10 13:25:00|448.39|441.69|449.32|442.62|449.36|442.66|447.69|440.99|376
1686403800000|2023-06-10 13:30:00|449.34|442.64|448.95|442.25|449.34|442.64|447.95|441.25|484
1686404100000|2023-06-10 13:35:00|448.93|442.23|447.96|441.26|448.93|442.23|447.88|441.18|391
1686404400000|2023-06-10 13:40:00|448.02|441.32|448.92|442.22|448.92|442.22|447.57|440.87|367
1686404700000|2023-06-10 13:45:00|448.9|442.2|448.51|441.81|448.9|442.2|448.13|441.43|288
1686405000000|2023-06-10 13:50:00|448.53|441.83|447.69|440.99|448.75|442.05|447.63|440.93|316
1686405300000|2023-06-10 13:55:00|447.7|441|448.42|441.72|448.69|441.99|447.7|441|233
1686405600000|2023-06-10 14:00:00|448.4|441.7|449.8|443.1|450.22|443.52|447.49|440.79|381
1686405900000|2023-06-10 14:05:00|449.79|443.09|447.88|441.18|449.97|443.27|447.76|441.06|473
1686406200000|2023-06-10 14:10:00|447.86|441.16|448.01|441.31|448.47|441.77|447.28|440.58|539
1686406500000|2023-06-10 14:15:00|448.03|441.33|448.18|441.48|449.37|442.67|447.99|441.29|474
1686406800000|2023-06-10 14:20:00|448.23|441.53|446.99|440.29|448.42|441.72|446.2|439.5|363
1686407100000|2023-06-10 14:25:00|446.96|440.26|446.7|440|447.21|440.51|446.51|439.81|208
1686407400000|2023-06-10 14:30:00|446.74|440.04|447.21|440.51|447.42|440.72|446.51|439.81|282
1686407700000|2023-06-10 14:35:00|447.3|440.6|448|441.3|448.27|441.57|447.24|440.54|185
1686408000000|2023-06-10 14:40:00|447.97|441.27|447.26|440.56|448.12|441.42|447.19|440.49|237
1686408300000|2023-06-10 14:45:00|447.28|440.58|447.52|440.82|447.97|441.27|446.65|439.95|392
1686408600000|2023-06-10 14:50:00|447.53|440.83|447.58|440.88|448.04|441.34|447.21|440.51|364
1686408900000|2023-06-10 14:55:00|447.57|440.87|448.63|441.93|448.94|442.24|447.52|440.82|292
1686409200000|2023-06-10 15:00:00|448.51|441.81|447.53|440.83|448.61|441.91|447.23|440.53|321
1686409500000|2023-06-10 15:05:00|447.55|440.85|448.93|442.23|448.93|442.23|447.18|440.48|388
1686409800000|2023-06-10 15:10:00|448.92|442.22|447.99|441.29|448.92|442.22|447.69|440.99|287
1686410100000|2023-06-10 15:15:00|448.02|441.32|448.43|441.73|448.57|441.87|447.89|441.19|274
1686410400000|2023-06-10 15:20:00|448.45|441.75|447.53|440.83|448.47|441.77|447.42|440.72|161
1686410700000|2023-06-10 15:25:00|447.52|440.82|447.88|441.18|448.2|441.5|447.51|440.81|172
1686411000000|2023-06-10 15:30:00|447.87|441.17|446.31|439.61|448|441.3|446.13|439.43|171
1686411300000|2023-06-10 15:35:00|446.3|439.6|446.56|439.86|446.6|439.9|445.97|439.27|149
1686411600000|2023-06-10 15:40:00|446.57|439.87|446.02|439.32|446.68|439.98|445.81|439.11|170
1686411900000|2023-06-10 15:45:00|446.03|439.33|445.62|438.92|446.46|439.76|445.47|438.77|176
1686412200000|2023-06-10 15:50:00|445.6|438.9|444.3|437.6|445.6|438.9|443.72|437.02|227
1686412500000|2023-06-10 15:55:00|444.32|437.62|444.73|438.03|444.92|438.22|444.13|437.43|161
1686412800000|2023-06-10 16:00:00|444.75|438.05|444.9|438.2|445.67|438.97|443.89|437.19|338
1686413100000|2023-06-10 16:05:00|444.86|438.16|445.24|438.54|445.81|439.11|444.61|437.91|252
1686413400000|2023-06-10 16:10:00|445.26|438.56|445.33|438.63|446.14|439.44|445.17|438.47|326
1686413700000|2023-06-10 16:15:00|445.35|438.65|446.12|439.42|446.25|439.55|444.81|438.11|384
1686414000000|2023-06-10 16:20:00|446.11|439.41|447.11|440.41|447.12|440.42|446.11|439.41|212
1686414300000|2023-06-10 16:25:00|447.12|440.42|447.3|440.6|447.33|440.63|446.59|439.89|222
1686414600000|2023-06-10 16:30:00|447.32|440.62|447.2|440.5|448.31|441.61|446.36|439.66|377
1686414900000|2023-06-10 16:35:00|447.19|440.49|447.04|440.34|447.69|440.99|446.89|440.19|380
1686415200000|2023-06-10 16:40:00|447|440.3|446.95|440.25|447.3|440.6|446.65|439.95|304
1686415500000|2023-06-10 16:45:00|446.93|440.23|445.55|438.85|446.93|440.23|445.55|438.85|264
1686415800000|2023-06-10 16:50:00|445.59|438.89|445.66|438.96|446.11|439.41|445.4|438.7|232
1686416100000|2023-06-10 16:55:00|445.7|439|445.57|438.87|445.9|439.2|445.09|438.39|262
1686416400000|2023-06-10 17:00:00|445.56|438.86|444.18|437.48|446.39|439.69|441.55|434.85|467
1686416700000|2023-06-10 17:05:00|444.15|437.45|449.75|443.05|451.23|444.53|444.02|437.32|723
1686417000000|2023-06-10 17:10:00|449.72|443.02|448.11|441.41|451.17|444.47|447.46|440.76|666
1686417300000|2023-06-10 17:15:00|448.12|441.42|450.23|443.53|451.21|444.51|446.8|440.1|657
1686417600000|2023-06-10 17:20:00|450.24|443.54|453.1|446.4|453.3|446.6|450.05|443.35|785
1686417900000|2023-06-10 17:25:00|453.06|446.36|452|445.3|453.06|446.36|451.14|444.44|650
1686418200000|2023-06-10 17:30:00|452.01|445.31|454.06|447.36|454.24|447.54|451.61|444.91|694
1686418500000|2023-06-10 17:35:00|454.08|447.38|454.1|447.4|454.42|447.72|452.97|446.27|771
1686418800000|2023-06-10 17:40:00|454.13|447.43|457.17|450.47|457.28|450.58|453.99|447.29|800
1686419100000|2023-06-10 17:45:00|457.18|450.48|451.87|445.17|457.35|450.65|451.81|445.11|821
1686419400000|2023-06-10 17:50:00|451.86|445.16|451.76|445.06|452.88|446.18|449.71|443.01|708
1686419700000|2023-06-10 17:55:00|451.79|445.09|453.14|446.44|453.43|446.73|451.52|444.82|583
1686420000000|2023-06-10 18:00:00|453.15|446.45|451.18|444.48|453.74|447.04|450.89|444.19|604
1686420300000|2023-06-10 18:05:00|451.15|444.45|450.92|444.22|451.21|444.51|450.14|443.44|394
1686420600000|2023-06-10 18:10:00|450.83|444.13|451.93|445.23|451.95|445.25|450.6|443.9|298
1686420900000|2023-06-10 18:15:00|451.92|445.22|451.41|444.71|452.31|445.61|451.05|444.35|376
1686421200000|2023-06-10 18:20:00|451.34|444.64|447.04|440.34|452.85|446.15|445.67|438.97|756
1686421500000|2023-06-10 18:25:00|447.26|440.56|450.09|443.39|450.11|443.41|445.15|438.45|837
1686421800000|2023-06-10 18:30:00|450.08|443.38|450.79|444.09|451.61|444.91|449.38|442.68|727
1686422100000|2023-06-10 18:35:00|450.85|444.15|450.45|443.75|452.15|445.45|450.05|443.35|658
1686422400000|2023-06-10 18:40:00|450.49|443.79|450.91|444.21|451.11|444.41|450.03|443.33|515
1686422700000|2023-06-10 18:45:00|450.94|444.24|449.64|442.94|451.27|444.57|449.5|442.8|552
1686423000000|2023-06-10 18:50:00|449.58|442.88|449.9|443.2|450.34|443.64|449.2|442.5|505
1686423300000|2023-06-10 18:55:00|449.83|443.13|448.73|442.03|450.41|443.71|448.43|441.73|550
1686423600000|2023-06-10 19:00:00|448.7|442|449.79|443.09|449.94|443.24|448.66|441.96|521
1686423900000|2023-06-10 19:05:00|449.77|443.07|448.49|441.79|449.92|443.22|448.25|441.55|444
1686424200000|2023-06-10 19:10:00|448.48|441.78|449.11|442.41|449.27|442.57|448.07|441.37|424
1686424500000|2023-06-10 19:15:00|449.07|442.37|450.01|443.31|450.23|443.53|448.85|442.15|490
1686424800000|2023-06-10 19:20:00|450.04|443.34|450.31|443.61|450.54|443.84|449.86|443.16|357
1686425100000|2023-06-10 19:25:00|450.26|443.56|451.08|444.38|451.51|444.81|450.22|443.52|367
1686425400000|2023-06-10 19:30:00|451.07|444.37|450.98|444.28|451.65|444.95|450.97|444.27|346
1686425700000|2023-06-10 19:35:00|451.06|444.36|451.94|445.24|452.23|445.53|450.86|444.16|344
1686426000000|2023-06-10 19:40:00|451.92|445.22|452.33|445.63|452.61|445.91|451.91|445.21|202
1686426300000|2023-06-10 19:45:00|452.38|445.68|453.01|446.31|453.35|446.65|451.91|445.21|227
1686426600000|2023-06-10 19:50:00|453|446.3|452.79|446.09|453.12|446.42|452.46|445.76|212
1686426900000|2023-06-10 19:55:00|452.78|446.08|453.83|447.13|453.93|447.23|452.71|446.01|234
1686427200000|2023-06-10 20:00:00|453.86|447.16|452.8|446.1|454.06|447.36|452.73|446.03|235
1686427500000|2023-06-10 20:05:00|452.78|446.08|452.34|445.64|452.87|446.17|451.72|445.02|345
1686427800000|2023-06-10 20:10:00|452.38|445.68|452.64|445.94|453.51|446.81|452.2|445.5|366
1686428100000|2023-06-10 20:15:00|452.72|446.02|452.49|445.79|453.01|446.31|451.73|445.03|282
1686428400000|2023-06-10 20:20:00|452.5|445.8|451.95|445.25|452.6|445.9|451.68|444.98|179
1686428700000|2023-06-10 20:25:00|451.93|445.23|452.27|445.57|452.29|445.59|451.64|444.94|156
1686429000000|2023-06-10 20:30:00|452.24|445.54|452.22|445.52|453.11|446.41|450.81|444.11|365
1686429300000|2023-06-10 20:35:00|452.21|445.51|453.49|446.79|453.52|446.82|452.01|445.31|269
1686429600000|2023-06-10 20:40:00|453.51|446.81|453.65|446.95|453.91|447.21|453.36|446.66|257
1686429900000|2023-06-10 20:45:00|453.64|446.94|453.63|446.93|453.89|447.19|453.08|446.38|169
1686430200000|2023-06-10 20:50:00|453.62|446.92|453.85|447.15|453.85|447.15|451.82|445.12|333
1686430500000|2023-06-10 20:55:00|453.9|447.2|453.92|447.22|454.15|447.45|453.63|446.93|297
1686430800000|2023-06-10 21:00:00|453.96|447.26|453.93|447.23|454.49|447.79|453.15|446.45|412
1686431100000|2023-06-10 21:05:00|453.83|447.13|453.91|447.21|454.3|447.6|453.57|446.87|266
1686431400000|2023-06-10 21:10:00|453.93|447.23|453.83|447.13|454.14|447.44|453.43|446.73|178
1686431700000|2023-06-10 21:15:00|453.85|447.15|454.51|447.81|454.64|447.94|453.7|447|162
1686432000000|2023-06-10 21:20:00|454.5|447.8|455.07|448.37|455.5|448.8|454.48|447.78|197
1686432300000|2023-06-10 21:25:00|455.09|448.39|455.13|448.43|455.22|448.52|454.62|447.92|146
1686432600000|2023-06-10 21:30:00|455.11|448.41|454.83|448.13|455.13|448.43|454.33|447.63|130
1686432900000|2023-06-10 21:35:00|454.85|448.15|456.72|450.02|456.91|450.21|454.83|448.13|175
1686433200000|2023-06-10 21:40:00|456.7|450|456.37|449.67|456.8|450.1|456.19|449.49|139
1686433500000|2023-06-10 21:45:00|456.36|449.66|456.15|449.45|456.9|450.2|456.15|449.45|160
1686433800000|2023-06-10 21:50:00|456.13|449.43|455.78|449.08|456.13|449.43|454.78|448.08|192
1686434100000|2023-06-10 21:55:00|455.8|449.1|455.97|449.27|456.07|449.37|455.77|449.07|112
1686434400000|2023-06-10 22:00:00|456.05|449.35|455.87|449.17|456.31|449.61|455.16|448.46|184
1686434700000|2023-06-10 22:05:00|455.93|449.23|455.87|449.17|455.93|449.23|455.51|448.81|81
1686435000000|2023-06-10 22:10:00|455.91|449.21|454.89|448.19|456.07|449.37|454.47|447.77|147
1686435300000|2023-06-10 22:15:00|454.88|448.18|455.39|448.69|455.59|448.89|454.83|448.13|190
1686435600000|2023-06-10 22:20:00|455.37|448.67|455.74|449.04|455.85|449.15|454.54|447.84|272
1686435900000|2023-06-10 22:25:00|455.72|449.02|455.08|448.38|455.97|449.27|454.89|448.19|131
1686436200000|2023-06-10 22:30:00|455.07|448.37|456.2|449.5|456.29|449.59|455.05|448.35|162
1686436500000|2023-06-10 22:35:00|456.27|449.57|456.46|449.76|456.81|450.11|455.8|449.1|214
1686436800000|2023-06-10 22:40:00|456.43|449.73|457.09|450.39|457.37|450.67|456.43|449.73|220
1686437100000|2023-06-10 22:45:00|457.1|450.4|456.07|449.37|457.1|450.4|455.66|448.96|177
1686437400000|2023-06-10 22:50:00|456.05|449.35|456.14|449.44|456.39|449.69|455.93|449.23|142
1686437700000|2023-06-10 22:55:00|456.16|449.46|456.45|449.75|456.48|449.78|455.99|449.29|158
1686438000000|2023-06-10 23:00:00|456.39|449.69|455.93|449.23|457.01|450.31|455.48|448.78|344
1686438300000|2023-06-10 23:05:00|455.92|449.22|456|449.3|456.32|449.62|455.13|448.43|250
1686438600000|2023-06-10 23:10:00|455.99|449.29|456.23|449.53|456.61|449.91|455.78|449.08|197
1686438900000|2023-06-10 23:15:00|456.25|449.55|456.63|449.93|457.05|450.35|456.02|449.32|93
1686439200000|2023-06-10 23:20:00|456.68|449.98|456.8|450.1|456.93|450.23|456.03|449.33|170
1686439500000|2023-06-10 23:25:00|456.75|450.05|456|449.3|456.8|450.1|455.75|449.05|325
1686439800000|2023-06-10 23:30:00|455.99|449.29|455.92|449.22|456.32|449.62|455.55|448.85|174
1686440100000|2023-06-10 23:35:00|455.91|449.21|456.18|449.48|456.63|449.93|455.9|449.2|151
1686440400000|2023-06-10 23:40:00|456.17|449.47|456.68|449.98|457|450.3|456.13|449.43|230
1686440700000|2023-06-10 23:45:00|456.57|449.87|456.09|449.39|457.42|450.72|455.85|449.15|282
1686441000000|2023-06-10 23:50:00|456.07|449.37|455.93|449.23|456.53|449.83|455.29|448.59|271
1686441300000|2023-06-10 23:55:00|455.91|449.21|455.12|448.42|455.95|449.25|455.12|448.42|166
1686441600000|2023-06-11 00:00:00|455.11|448.41|454.03|447.33|455.85|449.15|453.89|447.19|334
1686441900000|2023-06-11 00:05:00|454.12|447.42|454.16|447.46|454.38|447.68|453.66|446.96|390
1686442200000|2023-06-11 00:10:00|454.17|447.47|452.97|446.27|454.7|448|452.76|446.06|391
1686442500000|2023-06-11 00:15:00|453.01|446.31|453.11|446.41|453.82|447.12|452.29|445.59|266
1686442800000|2023-06-11 00:20:00|453.12|446.42|453.94|447.24|453.98|447.28|453.12|446.42|221
1686443100000|2023-06-11 00:25:00|453.96|447.26|454|447.3|454.7|448|453.93|447.23|190
1686443400000|2023-06-11 00:30:00|453.85|447.15|452.83|446.13|453.99|447.29|452.1|445.4|327
1686443700000|2023-06-11 00:35:00|452.87|446.17|452.99|446.29|453.13|446.43|452.63|445.93|230
1686444000000|2023-06-11 00:40:00|453|446.3|450.93|444.23|453|446.3|450.68|443.98|354
1686444300000|2023-06-11 00:45:00|450.89|444.19|451.92|445.22|452.17|445.47|450.86|444.16|263
1686444600000|2023-06-11 00:50:00|452.08|445.38|452.37|445.67|452.43|445.73|451.83|445.13|142
1686444900000|2023-06-11 00:55:00|452.4|445.7|451.09|444.39|452.4|445.7|450.97|444.27|171
1686445200000|2023-06-11 01:00:00|451.27|444.57|452|445.3|452.01|445.31|451.2|444.5|153
1686445500000|2023-06-11 01:05:00|451.99|445.29|451.22|444.52|452|445.3|450.34|443.64|298
1686445800000|2023-06-11 01:10:00|451.18|444.48|451.24|444.54|451.81|445.11|450.95|444.25|172
1686446100000|2023-06-11 01:15:00|451.28|444.58|451.41|444.71|451.71|445.01|450.13|443.43|307
1686446400000|2023-06-11 01:20:00|451.4|444.7|451.32|444.62|451.45|444.75|450.78|444.08|231
1686446700000|2023-06-11 01:25:00|451.3|444.6|451.42|444.72|451.92|445.22|450.91|444.21|204
1686447000000|2023-06-11 01:30:00|451.49|444.79|452.64|445.94|452.64|445.94|451.12|444.42|219
1686447300000|2023-06-11 01:35:00|452.63|445.93|452.61|445.91|453.73|447.03|452.41|445.71|282
1686447600000|2023-06-11 01:40:00|452.57|445.87|452.01|445.31|452.64|445.94|451.83|445.13|279
1686447900000|2023-06-11 01:45:00|452.17|445.47|452.02|445.32|452.53|445.83|451.64|444.94|303
1686448200000|2023-06-11 01:50:00|452.01|445.31|451.92|445.22|452.4|445.7|451.6|444.9|187
1686448500000|2023-06-11 01:55:00|451.94|445.24|452.22|445.52|452.67|445.97|451.9|445.2|188
1686448800000|2023-06-11 02:00:00|452.2|445.5|451.36|444.66|452.39|445.69|451.33|444.63|116
1686449100000|2023-06-11 02:05:00|451.33|444.63|451.2|444.5|451.33|444.63|450.59|443.89|190
1686449400000|2023-06-11 02:10:00|451.21|444.51|451.79|445.09|452.01|445.31|450.82|444.12|159
1686449700000|2023-06-11 02:15:00|451.76|445.06|452|445.3|452.27|445.57|451.33|444.63|215
1686450000000|2023-06-11 02:20:00|451.97|445.27|451.72|445.02|452.24|445.54|451.35|444.65|226
1686450300000|2023-06-11 02:25:00|451.7|445|451.7|445|452.21|445.51|451.42|444.72|125
1686450600000|2023-06-11 02:30:00|451.73|445.03|452.23|445.53|452.31|445.61|451.72|445.02|111
1686450900000|2023-06-11 02:35:00|452.24|445.54|452.08|445.38|452.3|445.6|451.91|445.21|69
1686451200000|2023-06-11 02:40:00|452.1|445.4|452.25|445.55|452.27|445.57|451.78|445.08|88
1686451500000|2023-06-11 02:45:00|452.28|445.58|452.11|445.41|452.58|445.88|451.53|444.83|200
1686451800000|2023-06-11 02:50:00|452.13|445.43|452.43|445.73|452.64|445.94|451.48|444.78|319
1686452100000|2023-06-11 02:55:00|452.48|445.78|452.94|446.24|453.3|446.6|452.17|445.47|209
1686452400000|2023-06-11 03:00:00|452.81|446.11|452.73|446.03|453.08|446.38|452.33|445.63|170
1686452700000|2023-06-11 03:05:00|452.75|446.05|452.21|445.51|452.84|446.14|451.91|445.21|238
1686453000000|2023-06-11 03:10:00|452.26|445.56|452.46|445.76|452.84|446.14|451.83|445.13|206
1686453300000|2023-06-11 03:15:00|452.42|445.72|453.03|446.33|453.34|446.64|452.42|445.72|224
1686453600000|2023-06-11 03:20:00|453.07|446.37|453.12|446.42|453.31|446.61|452.94|446.24|99
1686453900000|2023-06-11 03:25:00|453.01|446.31|453.61|446.91|453.62|446.92|453|446.3|64
1686454200000|2023-06-11 03:30:00|453.62|446.92|453.37|446.67|453.83|447.13|453.1|446.4|162
1686454500000|2023-06-11 03:35:00|453.33|446.63|453.3|446.6|454.18|447.48|453.25|446.55|206
1686454800000|2023-06-11 03:40:00|453.29|446.59|452.87|446.17|453.37|446.67|452.56|445.86|157
1686455100000|2023-06-11 03:45:00|452.83|446.13|452.33|445.63|452.87|446.17|452.1|445.4|144
1686455400000|2023-06-11 03:50:00|452.19|445.49|451.87|445.17|452.56|445.86|451.59|444.89|118
1686455700000|2023-06-11 03:55:00|451.89|445.19|452.32|445.62|452.49|445.79|451.46|444.76|133
1686456000000|2023-06-11 04:00:00|452.34|445.64|451.87|445.17|452.47|445.77|451.46|444.76|162
1686456300000|2023-06-11 04:05:00|451.88|445.18|451.75|445.05|451.88|445.18|451.35|444.65|194
1686456600000|2023-06-11 04:10:00|451.77|445.07|451.52|444.82|451.77|445.07|451.31|444.61|120
1686456900000|2023-06-11 04:15:00|451.6|444.9|450.81|444.11|451.79|445.09|450.72|444.02|130
1686457200000|2023-06-11 04:20:00|450.87|444.17|449.11|442.41|450.87|444.17|448.11|441.41|343
1686457500000|2023-06-11 04:25:00|449.09|442.39|448.46|441.76|449.68|442.98|447.82|441.12|347
1686457800000|2023-06-11 04:30:00|448.57|441.87|448.66|441.96|449.19|442.49|448.47|441.77|359
1686458100000|2023-06-11 04:35:00|448.67|441.97|449.72|443.02|449.99|443.29|448.63|441.93|292
1686458400000|2023-06-11 04:40:00|449.71|443.01|449.98|443.28|450.17|443.47|449.47|442.77|175
1686458700000|2023-06-11 04:45:00|449.96|443.26|451.09|444.39|451.45|444.75|449.96|443.26|309
1686459000000|2023-06-11 04:50:00|451.06|444.36|450.71|444.01|451.46|444.76|450.71|444.01|231
1686459300000|2023-06-11 04:55:00|450.7|444|451.4|444.7|451.8|445.1|450.7|444|123
1686459600000|2023-06-11 05:00:00|451.49|444.79|452.34|445.64|452.57|445.87|451.47|444.77|153
1686459900000|2023-06-11 05:05:00|452.37|445.67|451.92|445.22|452.37|445.67|451.9|445.2|69
1686460200000|2023-06-11 05:10:00|451.93|445.23|452.52|445.82|452.69|445.99|451.72|445.02|129
1686460500000|2023-06-11 05:15:00|452.48|445.78|451.99|445.29|452.52|445.82|451.9|445.2|98
1686460800000|2023-06-11 05:20:00|451.98|445.28|452.19|445.49|452.61|445.91|451.71|445.01|249
1686461100000|2023-06-11 05:25:00|452.21|445.51|451.83|445.13|452.21|445.51|451.52|444.82|100
1686461400000|2023-06-11 05:30:00|451.87|445.17|451.6|444.9|451.9|445.2|451.33|444.63|62
1686461700000|2023-06-11 05:35:00|451.61|444.91|452|445.3|452|445.3|451.26|444.56|137
1686462000000|2023-06-11 05:40:00|451.99|445.29|451.13|444.43|452.67|445.97|450.92|444.22|233
1686462300000|2023-06-11 05:45:00|451.16|444.46|450.46|443.76|451.19|444.49|450.36|443.66|226
1686462600000|2023-06-11 05:50:00|450.49|443.79|450.23|443.53|450.53|443.83|450.21|443.51|75
1686462900000|2023-06-11 05:55:00|450.18|443.48|450.2|443.5|450.86|444.16|450.02|443.32|120
1686463200000|2023-06-11 06:00:00|450.21|443.51|450.11|443.41|450.3|443.6|449.72|443.02|158
1686463500000|2023-06-11 06:05:00|450.1|443.4|450.43|443.73|450.45|443.75|449.79|443.09|113
1686463800000|2023-06-11 06:10:00|450.45|443.75|450.36|443.66|450.54|443.84|450.19|443.49|70
1686464100000|2023-06-11 06:15:00|450.37|443.67|450.62|443.92|450.62|443.92|449.97|443.27|79
1686464400000|2023-06-11 06:20:00|450.65|443.95|450.33|443.63|450.65|443.95|450.17|443.47|88
1686464700000|2023-06-11 06:25:00|450.35|443.65|450.65|443.95|450.8|444.1|449.95|443.25|106
1686465000000|2023-06-11 06:30:00|450.62|443.92|449.95|443.25|450.62|443.92|449.77|443.07|105
1686465300000|2023-06-11 06:35:00|449.93|443.23|449.7|443|449.93|443.23|449.49|442.79|114
1686465600000|2023-06-11 06:40:00|449.79|443.09|449.67|442.97|450.02|443.32|449.55|442.85|77
1686465900000|2023-06-11 06:45:00|449.65|442.95|449.86|443.16|450.14|443.44|449.65|442.95|41
1686466200000|2023-06-11 06:50:00|449.84|443.14|449.51|442.81|449.84|443.14|449.27|442.57|64
1686466500000|2023-06-11 06:55:00|449.47|442.77|449.24|442.54|449.57|442.87|449.07|442.37|58
1686466800000|2023-06-11 07:00:00|449.23|442.53|448.84|442.14|449.23|442.53|448.83|442.13|115
1686467100000|2023-06-11 07:05:00|448.86|442.16|448.59|441.89|448.96|442.26|448.55|441.85|93
1686467400000|2023-06-11 07:10:00|448.56|441.86|448.75|442.05|448.85|442.15|448.43|441.73|37
1686467700000|2023-06-11 07:15:00|448.85|442.15|447.81|441.11|448.85|442.15|447.63|440.93|110
1686468000000|2023-06-11 07:20:00|447.9|441.2|447.22|440.52|447.9|441.2|447.12|440.42|69
1686468300000|2023-06-11 07:25:00|447.23|440.53|447.94|441.24|447.94|441.24|447.23|440.53|102
1686468600000|2023-06-11 07:30:00|447.9|441.2|447.64|440.94|448.04|441.34|447.41|440.71|93
1686468900000|2023-06-11 07:35:00|447.65|440.95|447.67|440.97|447.77|441.07|447.5|440.8|66
1686469200000|2023-06-11 07:40:00|447.65|440.95|447.19|440.49|447.71|441.01|446.9|440.2|132
1686469500000|2023-06-11 07:45:00|447.17|440.47|447.4|440.7|447.46|440.76|447.11|440.41|81
1686469800000|2023-06-11 07:50:00|447.37|440.67|447.5|440.8|447.59|440.89|447.1|440.4|89
1686470100000|2023-06-11 07:55:00|447.53|440.83|447.67|440.97|447.73|441.03|447.24|440.54|94
1686470400000|2023-06-11 08:00:00|447.65|440.95|447.11|440.41|447.65|440.95|446.64|439.94|152
1686470700000|2023-06-11 08:05:00|447.09|440.39|447.77|441.07|447.84|441.14|447.09|440.39|130
1686471000000|2023-06-11 08:10:00|447.74|441.04|447.9|441.2|448.06|441.36|447.6|440.9|86
1686471300000|2023-06-11 08:15:00|447.87|441.17|448.73|442.03|448.77|442.07|447.58|440.88|138
1686471600000|2023-06-11 08:20:00|448.69|441.99|448.35|441.65|448.73|442.03|448.02|441.32|124
1686471900000|2023-06-11 08:25:00|448.29|441.59|448.33|441.63|448.34|441.64|448.1|441.4|38
1686472200000|2023-06-11 08:30:00|448.32|441.62|448.43|441.73|448.43|441.73|447.55|440.85|194
1686472500000|2023-06-11 08:35:00|448.42|441.72|447.88|441.18|448.45|441.75|447.83|441.13|168
1686472800000|2023-06-11 08:40:00|447.89|441.19|446.93|440.23|447.93|441.23|446.86|440.16|159
1686473100000|2023-06-11 08:45:00|446.89|440.19|446.56|439.86|447.13|440.43|446.37|439.67|125
1686473400000|2023-06-11 08:50:00|446.59|439.89|446.76|440.06|447.17|440.47|446.59|439.89|170
1686473700000|2023-06-11 08:55:00|446.85|440.15|446.86|440.16|447.3|440.6|446.71|440.01|126
1686474000000|2023-06-11 09:00:00|446.82|440.12|447.35|440.65|447.49|440.79|446.71|440.01|172
1686474300000|2023-06-11 09:05:00|447.21|440.51|447.5|440.8|447.66|440.96|447.04|440.34|133
1686474600000|2023-06-11 09:10:00|447.49|440.79|447.64|440.94|448.02|441.32|447.33|440.63|179
1686474900000|2023-06-11 09:15:00|447.66|440.96|448.2|441.5|448.26|441.56|447.64|440.94|120
1686475200000|2023-06-11 09:20:00|448.23|441.53|448.91|442.21|448.99|442.29|448.11|441.41|79
1686475500000|2023-06-11 09:25:00|449.03|442.33|449.24|442.54|449.43|442.73|448.41|441.71|108
1686475800000|2023-06-11 09:30:00|449.26|442.56|449.4|442.7|449.66|442.96|449.24|442.54|109
1686476100000|2023-06-11 09:35:00|449.27|442.57|449.16|442.46|449.4|442.7|448.89|442.19|124
1686476400000|2023-06-11 09:40:00|449.19|442.49|449.06|442.36|449.34|442.64|448.93|442.23|81
1686476700000|2023-06-11 09:45:00|449.02|442.32|448.35|441.65|449.02|442.32|448.2|441.5|152
1686477000000|2023-06-11 09:50:00|448.34|441.64|447.94|441.24|448.35|441.65|447.6|440.9|151
1686477300000|2023-06-11 09:55:00|447.99|441.29|448.16|441.46|448.19|441.49|447.67|440.97|126
1686477600000|2023-06-11 10:00:00|448.15|441.45|448.73|442.03|448.73|442.03|448.15|441.45|73
1686477900000|2023-06-11 10:05:00|448.64|441.94|449.2|442.5|449.34|442.64|448.64|441.94|55
1686478200000|2023-06-11 10:10:00|449.16|442.46|449.7|443|449.7|443|449|442.3|70
1686478500000|2023-06-11 10:15:00|449.73|443.03|449.69|442.99|450.14|443.44|449.67|442.97|57
1686478800000|2023-06-11 10:20:00|449.6|442.9|450.06|443.36|450.06|443.36|449.6|442.9|22
1686479100000|2023-06-11 10:25:00|450.09|443.39|450.43|443.73|450.8|444.1|449.94|443.24|83
1686479400000|2023-06-11 10:30:00|450.44|443.74|450.92|444.22|451.22|444.52|450.25|443.55|108
1686479700000|2023-06-11 10:35:00|450.9|444.2|450.91|444.21|450.95|444.25|450.73|444.03|24
1686480000000|2023-06-11 10:40:00|450.99|444.29|452.07|445.37|452.24|445.54|450.99|444.29|147
1686480300000|2023-06-11 10:45:00|452.06|445.36|453.03|446.33|453.26|446.56|451.91|445.21|298
1686480600000|2023-06-11 10:50:00|453|446.3|453.23|446.53|453.47|446.77|452.49|445.79|171
1686480900000|2023-06-11 10:55:00|453.26|446.56|452.76|446.06|453.26|446.56|452.7|446|138
1686481200000|2023-06-11 11:00:00|452.71|446.01|452.26|445.56|453.19|446.49|452.15|445.45|130
1686481500000|2023-06-11 11:05:00|452.23|445.53|452.27|445.57|452.6|445.9|451.92|445.22|141
1686481800000|2023-06-11 11:10:00|452.25|445.55|452.83|446.13|452.84|446.14|452.22|445.52|75
1686482100000|2023-06-11 11:15:00|452.81|446.11|452.82|446.12|453.14|446.44|452.4|445.7|164
1686482400000|2023-06-11 11:20:00|452.8|446.1|453.16|446.46|453.39|446.69|452.79|446.09|180
1686482700000|2023-06-11 11:25:00|453.19|446.49|453.18|446.48|453.34|446.64|452.89|446.19|114
1686483000000|2023-06-11 11:30:00|453.14|446.44|453.17|446.47|453.67|446.97|452.99|446.29|142
1686483300000|2023-06-11 11:35:00|453.19|446.49|452.85|446.15|453.31|446.61|452.7|446|138
1686483600000|2023-06-11 11:40:00|452.79|446.09|453.24|446.54|453.46|446.76|452.69|445.99|132
1686483900000|2023-06-11 11:45:00|453.26|446.56|453.14|446.44|453.44|446.74|453.01|446.31|177
1686484200000|2023-06-11 11:50:00|453.13|446.43|452.95|446.25|453.2|446.5|452.7|446|127
1686484500000|2023-06-11 11:55:00|452.93|446.23|452.31|445.61|452.93|446.23|452.22|445.52|114
1686484800000|2023-06-11 12:00:00|452.46|445.76|452.67|445.97|452.92|446.22|452.4|445.7|144
1686485100000|2023-06-11 12:05:00|452.63|445.93|452.77|446.07|452.85|446.15|452.34|445.64|127
1686485400000|2023-06-11 12:10:00|452.73|446.03|452.56|445.86|452.77|446.07|452.32|445.62|84
1686485700000|2023-06-11 12:15:00|452.45|445.75|452.51|445.81|452.7|446|452.2|445.5|57
1686486000000|2023-06-11 12:20:00|452.49|445.79|453.05|446.35|453.08|446.38|452.49|445.79|49
1686486300000|2023-06-11 12:25:00|453.06|446.36|453.18|446.48|453.2|446.5|452.8|446.1|90
1686486600000|2023-06-11 12:30:00|453.1|446.4|452.36|445.66|453.14|446.44|451.94|445.24|220
1686486900000|2023-06-11 12:35:00|452.33|445.63|451.84|445.14|452.33|445.63|451.77|445.07|139
1686487200000|2023-06-11 12:40:00|451.88|445.18|452.14|445.44|452.14|445.44|451.84|445.14|114
1686487500000|2023-06-11 12:45:00|452.11|445.41|451.37|444.67|452.11|445.41|451.37|444.67|84
1686487800000|2023-06-11 12:50:00|451.3|444.6|450.85|444.15|451.39|444.69|450.85|444.15|43
1686488100000|2023-06-11 12:55:00|450.84|444.14|450.66|443.96|450.95|444.25|450.39|443.69|96
1686488400000|2023-06-11 13:00:00|450.67|443.97|450.34|443.64|450.97|444.27|450.14|443.44|126
1686488700000|2023-06-11 13:05:00|450.37|443.67|451.13|444.43|451.15|444.45|450.35|443.65|139
1686489000000|2023-06-11 13:10:00|451.15|444.45|450.67|443.97|451.29|444.59|450.6|443.9|99
1686489300000|2023-06-11 13:15:00|450.66|443.96|450.73|444.03|451.36|444.66|450.47|443.77|145
1686489600000|2023-06-11 13:20:00|450.75|444.05|450.44|443.74|450.93|444.23|450.35|443.65|130
1686489900000|2023-06-11 13:25:00|450.41|443.71|450.39|443.69|450.44|443.74|449.41|442.71|224
1686490200000|2023-06-11 13:30:00|450.35|443.65|450.14|443.44|450.74|444.04|449.83|443.13|195
1686490500000|2023-06-11 13:35:00|450.11|443.41|449.9|443.2|450.63|443.93|449.77|443.07|133
1686490800000|2023-06-11 13:40:00|449.89|443.19|450.3|443.6|450.4|443.7|449.79|443.09|102
1686491100000|2023-06-11 13:45:00|450.26|443.56|449.69|442.99|450.26|443.56|448.7|442|359
1686491400000|2023-06-11 13:50:00|449.66|442.96|448.79|442.09|449.74|443.04|448.41|441.71|238
1686491700000|2023-06-11 13:55:00|448.83|442.13|448.84|442.14|449.52|442.82|447.65|440.95|405
1686492000000|2023-06-11 14:00:00|448.86|442.16|449.5|442.8|449.63|442.93|448.53|441.83|206
1686492300000|2023-06-11 14:05:00|449.47|442.77|449.03|442.33|449.67|442.97|448.89|442.19|208
1686492600000|2023-06-11 14:10:00|449.06|442.36|449.49|442.79|449.84|443.14|449.01|442.31|157
1686492900000|2023-06-11 14:15:00|449.5|442.8|450.86|444.16|451.72|445.02|449.19|442.49|360
1686493200000|2023-06-11 14:20:00|450.84|444.14|450.09|443.39|451.06|444.36|449.73|443.03|289
1686493500000|2023-06-11 14:25:00|450.06|443.36|449.79|443.09|450.32|443.62|449.73|443.03|182
1686493800000|2023-06-11 14:30:00|449.78|443.08|449.3|442.6|450.14|443.44|448.91|442.21|188
1686494100000|2023-06-11 14:35:00|449.31|442.61|449.22|442.52|449.34|442.64|448.93|442.23|153
1686494400000|2023-06-11 14:40:00|449.21|442.51|449.28|442.58|449.52|442.82|449.02|442.32|137
1686494700000|2023-06-11 14:45:00|449.24|442.54|449.11|442.41|449.59|442.89|448.7|442|200
1686495000000|2023-06-11 14:50:00|449.26|442.56|448.72|442.02|449.49|442.79|448.61|441.91|136
1686495300000|2023-06-11 14:55:00|448.73|442.03|449.66|442.96|449.74|443.04|448.73|442.03|162
1686495600000|2023-06-11 15:00:00|449.64|442.94|449.55|442.85|450.12|443.42|449.36|442.66|143
1686495900000|2023-06-11 15:05:00|449.61|442.91|450.51|443.81|450.62|443.92|449.58|442.88|162
1686496200000|2023-06-11 15:10:00|450.47|443.77|450.49|443.79|450.55|443.85|450.01|443.31|124
1686496500000|2023-06-11 15:15:00|450.42|443.72|450.24|443.54|450.51|443.81|450.07|443.37|118
1686496800000|2023-06-11 15:20:00|450.29|443.59|449.33|442.63|450.34|443.64|449.05|442.35|158
1686497100000|2023-06-11 15:25:00|449.3|442.6|449.9|443.2|450.43|443.73|449.3|442.6|218
1686497400000|2023-06-11 15:30:00|449.87|443.17|449.31|442.61|449.87|443.17|449.21|442.51|139
1686497700000|2023-06-11 15:35:00|449.27|442.57|449.2|442.5|449.33|442.63|448.92|442.22|182
1686498000000|2023-06-11 15:40:00|449.18|442.48|448.5|441.8|449.55|442.85|448.09|441.39|144
1686498300000|2023-06-11 15:45:00|448.47|441.77|449|442.3|449.03|442.33|448.21|441.51|128
1686498600000|2023-06-11 15:50:00|449.05|442.35|448.83|442.13|449.22|442.52|448.1|441.4|176
1686498900000|2023-06-11 15:55:00|448.84|442.14|448.51|441.81|449.33|442.63|448.5|441.8|140
1686499200000|2023-06-11 16:00:00|448.52|441.82|449.24|442.54|449.62|442.92|448.22|441.52|189
1686499500000|2023-06-11 16:05:00|449.27|442.57|449.94|443.24|450.59|443.89|449.21|442.51|225
1686499800000|2023-06-11 16:10:00|449.93|443.23|449.66|442.96|450.26|443.56|449.22|442.52|264
1686500100000|2023-06-11 16:15:00|449.69|442.99|451.45|444.75|451.67|444.97|449.67|442.97|303
1686500400000|2023-06-11 16:20:00|451.43|444.73|451.99|445.29|452.28|445.58|450.03|443.33|562
1686500700000|2023-06-11 16:25:00|452.01|445.31|451.19|444.49|452.88|446.18|450.91|444.21|291
1686501000000|2023-06-11 16:30:00|451.16|444.46|452.21|445.51|452.54|445.84|451.06|444.36|356
1686501300000|2023-06-11 16:35:00|452.24|445.54|451.69|444.99|452.24|445.54|451.19|444.49|187
1686501600000|2023-06-11 16:40:00|451.67|444.97|453.06|446.36|453.2|446.5|451.61|444.91|201
1686501900000|2023-06-11 16:45:00|453.02|446.32|452.77|446.07|453.3|446.6|452.13|445.43|348
1686502200000|2023-06-11 16:50:00|452.73|446.03|453.32|446.62|453.44|446.74|452.7|446|139
1686502500000|2023-06-11 16:55:00|453.17|446.47|452.24|445.54|453.17|446.47|451.94|445.24|310
1686502800000|2023-06-11 17:00:00|452.21|445.51|451.71|445.01|452.46|445.76|451.15|444.45|222
1686503100000|2023-06-11 17:05:00|451.72|445.02|453.79|447.09|453.95|447.25|451.7|445|258
1686503400000|2023-06-11 17:10:00|453.8|447.1|452.77|446.07|453.85|447.15|452.76|446.06|331
1686503700000|2023-06-11 17:15:00|452.69|445.99|452.21|445.51|452.8|446.1|451.99|445.29|171
1686504000000|2023-06-11 17:20:00|452.27|445.57|451.14|444.44|452.59|445.89|450.99|444.29|236
1686504300000|2023-06-11 17:25:00|451.11|444.41|452.69|445.99|452.79|446.09|451.11|444.41|134
1686504600000|2023-06-11 17:30:00|452.7|446|452.52|445.82|453.45|446.75|452.09|445.39|247
1686504900000|2023-06-11 17:35:00|452.55|445.85|453.17|446.47|453.69|446.99|451.68|444.98|267
1686505200000|2023-06-11 17:40:00|453.16|446.46|452.01|445.31|453.16|446.46|451.5|444.8|189
1686505500000|2023-06-11 17:45:00|452|445.3|451.8|445.1|452|445.3|451.27|444.57|188
1686505800000|2023-06-11 17:50:00|451.7|445|452.23|445.53|452.5|445.8|451.7|445|171
1686506100000|2023-06-11 17:55:00|452.2|445.5|452.43|445.73|452.64|445.94|452.1|445.4|111
1686506400000|2023-06-11 18:00:00|452.46|445.76|452.36|445.66|452.7|446|451.81|445.11|138
1686506700000|2023-06-11 18:05:00|452.4|445.7|454.02|447.32|454.02|447.32|452.4|445.7|187
1686507000000|2023-06-11 18:10:00|454.03|447.33|453.73|447.03|454.12|447.42|453.41|446.71|125
1686507300000|2023-06-11 18:15:00|453.7|447|453.22|446.52|454.41|447.71|453.1|446.4|184
1686507600000|2023-06-11 18:20:00|453.26|446.56|453.04|446.34|453.42|446.72|452.87|446.17|152
1686507900000|2023-06-11 18:25:00|453.01|446.31|452.14|445.44|453.2|446.5|452.12|445.42|194
1686508200000|2023-06-11 18:30:00|452.13|445.43|452.26|445.56|452.5|445.8|451.83|445.13|195
1686508500000|2023-06-11 18:35:00|452.24|445.54|452.22|445.52|452.63|445.93|452.12|445.42|176
1686508800000|2023-06-11 18:40:00|452.4|445.7|451.53|444.83|452.76|446.06|451.53|444.83|194
1686509100000|2023-06-11 18:45:00|451.64|444.94|452.35|445.65|452.51|445.81|451.64|444.94|143
1686509400000|2023-06-11 18:50:00|452.33|445.63|451.23|444.53|452.42|445.72|451.21|444.51|188
1686509700000|2023-06-11 18:55:00|451.19|444.49|451.47|444.77|451.47|444.77|450.91|444.21|141
1686510000000|2023-06-11 19:00:00|451.41|444.71|450.77|444.07|451.87|445.17|450.65|443.95|162
1686510300000|2023-06-11 19:05:00|450.82|444.12|451.48|444.78|451.48|444.78|450.82|444.12|146
1686510600000|2023-06-11 19:10:00|451.5|444.8|451.84|445.14|452.01|445.31|451.43|444.73|107
1686510900000|2023-06-11 19:15:00|451.88|445.18|452.01|445.31|452.29|445.59|451.71|445.01|141
1686511200000|2023-06-11 19:20:00|452.03|445.33|453.44|446.74|453.51|446.81|452.03|445.33|408
1686511500000|2023-06-11 19:25:00|453.41|446.71|453.9|447.2|453.94|447.24|453|446.3|368
1686511800000|2023-06-11 19:30:00|453.89|447.19|454.04|447.34|454.04|447.34|453.42|446.72|270
1686512100000|2023-06-11 19:35:00|453.99|447.29|455.14|448.44|455.18|448.48|453.57|446.87|318
1686512400000|2023-06-11 19:40:00|455.06|448.36|455.39|448.69|455.49|448.79|454.65|447.95|280
1686512700000|2023-06-11 19:45:00|455.36|448.66|455.71|449.01|455.96|449.26|455.36|448.66|195
1686513000000|2023-06-11 19:50:00|455.68|448.98|455.08|448.38|455.87|449.17|455.03|448.33|189
1686513300000|2023-06-11 19:55:00|455.03|448.33|455.14|448.44|455.3|448.6|454.9|448.2|100
1686513600000|2023-06-11 20:00:00|455.15|448.45|455.81|449.11|455.81|449.11|454.8|448.1|216
1686513900000|2023-06-11 20:05:00|455.8|449.1|457.28|450.58|457.35|450.65|455.79|449.09|344
1686514200000|2023-06-11 20:10:00|457.27|450.57|458.38|451.68|458.75|452.05|457.17|450.47|522
1686514500000|2023-06-11 20:15:00|458.37|451.67|456.8|450.1|458.66|451.96|456.61|449.91|496
1686514800000|2023-06-11 20:20:00|456.82|450.12|457.19|450.49|457.94|451.24|456.69|449.99|325
1686515100000|2023-06-11 20:25:00|457.16|450.46|456.65|449.95|457.39|450.69|456.6|449.9|188
1686515400000|2023-06-11 20:30:00|456.69|449.99|455.86|449.16|456.82|450.12|455.6|448.9|220
1686515700000|2023-06-11 20:35:00|455.89|449.19|455.93|449.23|456.11|449.41|455.42|448.72|108
1686516000000|2023-06-11 20:40:00|455.94|449.24|457.02|450.32|457.2|450.5|455.94|449.24|158
1686516300000|2023-06-11 20:45:00|457.23|450.53|456.99|450.29|457.26|450.56|456.3|449.6|224
1686516600000|2023-06-11 20:50:00|456.96|450.26|457.09|450.39|457.36|450.66|456.93|450.23|149
1686516900000|2023-06-11 20:55:00|457.17|450.47|457.04|450.34|457.33|450.63|456.8|450.1|96
1686517200000|2023-06-11 21:00:00|456.84|450.14|458.01|451.31|458.01|451.31|456.59|449.89|154
1686517500000|2023-06-11 21:05:00|458|451.3|457.35|450.65|458.04|451.34|457|450.3|163
1686517800000|2023-06-11 21:10:00|457.15|450.45|456.85|450.15|457.4|450.7|456.4|449.7|270
1686518100000|2023-06-11 21:15:00|456.6|449.9|457.1|450.4|457.15|450.45|456.6|449.9|83
1686518400000|2023-06-11 21:20:00|457.05|450.35|457.33|450.63|457.5|450.8|457|450.3|183
1686518700000|2023-06-11 21:25:00|457.4|450.7|456.84|450.14|458|451.3|456.7|450|277
1686519000000|2023-06-11 21:30:00|456.85|450.15|455.55|448.85|457.2|450.5|455.2|448.5|337
1686519300000|2023-06-11 21:35:00|455.47|448.77|455.15|448.45|455.9|449.2|454.5|447.8|444
1686519600000|2023-06-11 21:40:00|455.13|448.43|455|448.3|455.5|448.8|454.9|448.2|230
1686519900000|2023-06-11 21:45:00|455.15|448.45|455.7|449|455.95|449.25|455|448.3|205
1686520200000|2023-06-11 21:50:00|455.95|449.25|456.68|449.98|456.75|450.05|455.7|449|152
1686520500000|2023-06-11 21:55:00|456.6|449.9|457.45|450.75|457.7|451|456.5|449.8|325
1686520800000|2023-06-11 22:00:00|457.4|450.7|456.45|449.75|457.58|450.88|456.29|449.59|378
1686521100000|2023-06-11 22:05:00|456.4|449.7|456.19|449.49|456.75|450.05|456.1|449.4|328
1686521400000|2023-06-11 22:10:00|456.21|449.51|456.95|450.25|457.09|450.39|456|449.3|385
1686521700000|2023-06-11 22:15:00|456.85|450.15|457.45|450.75|457.45|450.75|456.85|450.15|28
1686522000000|2023-06-11 22:20:00|457.4|450.7|456.74|450.04|457.4|450.7|456.3|449.6|151
1686522300000|2023-06-11 22:25:00|456.65|449.95|457.38|450.68|457.45|450.75|456.52|449.82|157
1686522600000|2023-06-11 22:30:00|457.45|450.75|457.95|451.25|457.95|451.25|456.9|450.2|186
1686522900000|2023-06-11 22:35:00|457.89|451.19|455.6|448.9|458.05|451.35|455.17|448.47|478
1686523200000|2023-06-11 22:40:00|455.65|448.95|451.8|445.1|455.95|449.25|451|444.3|435
1686523500000|2023-06-11 22:45:00|451.7|445|453.65|446.95|454|447.3|451.6|444.9|250
1686523800000|2023-06-11 22:50:00|453.58|446.88|454.45|447.75|454.94|448.24|453.52|446.82|657
1686524100000|2023-06-11 22:55:00|454.4|447.7|454.3|447.6|454.6|447.9|453.8|447.1|129
1686524400000|2023-06-11 23:00:00|454.2|447.5|454.4|447.7|454.7|448|453.5|446.8|393
1686524700000|2023-06-11 23:05:00|454.45|447.75|455.15|448.45|455.25|448.55|454.2|447.5|358
1686525000000|2023-06-11 23:10:00|455.03|448.33|455|448.3|455.4|448.7|454.6|447.9|94
1686525300000|2023-06-11 23:15:00|455.1|448.4|455|448.3|455.75|449.05|454.7|448|138
1686525600000|2023-06-11 23:20:00|455.15|448.45|454.35|447.65|455.15|448.45|454.1|447.4|233
1686525900000|2023-06-11 23:25:00|454.31|447.61|453.42|446.72|454.35|447.65|452.9|446.2|373
1686526200000|2023-06-11 23:30:00|453.49|446.79|454.05|447.35|454.29|447.59|452.8|446.1|400
1686526500000|2023-06-11 23:35:00|454.08|447.38|454.35|447.65|454.56|447.86|453.8|447.1|249
1686526800000|2023-06-11 23:40:00|454.29|447.59|454.3|447.6|454.65|447.95|454|447.3|104
1686527100000|2023-06-11 23:45:00|454.5|447.8|454.8|448.1|455.4|448.7|454.3|447.6|183
1686527400000|2023-06-11 23:50:00|454.9|448.2|455.75|449.05|455.75|449.05|454.8|448.1|206
1686527700000|2023-06-11 23:55:00|455.7|449|455.7|449|456.05|449.35|455.7|449|81
1686528000000|2023-06-12 00:00:00|455.85|449.15|454.95|448.25|455.95|449.25|454.95|448.25|318
1686528300000|2023-06-12 00:05:00|454.9|448.2|455.35|448.65|455.57|448.87|454.1|447.4|371
1686528600000|2023-06-12 00:10:00|455.4|448.7|454.75|448.05|455.78|449.08|454.4|447.7|380
1686528900000|2023-06-12 00:15:00|454.7|448|453.51|446.81|454.9|448.2|453.13|446.43|182
1686529200000|2023-06-12 00:20:00|453.4|446.7|453|446.3|454.05|447.35|453|446.3|309
1686529500000|2023-06-12 00:25:00|453.12|446.42|452.35|445.65|453.25|446.55|452.35|445.65|274
1686529800000|2023-06-12 00:30:00|452.33|445.63|452.35|445.65|452.55|445.85|451.2|444.5|245
1686530100000|2023-06-12 00:35:00|452.2|445.5|453.05|446.35|454|447.3|452.2|445.5|398
1686530400000|2023-06-12 00:40:00|453.1|446.4|451.45|444.75|453.15|446.45|451.3|444.6|341
1686530700000|2023-06-12 00:45:00|451.44|444.74|451.99|445.29|452.05|445.35|451.3|444.6|450
1686531000000|2023-06-12 00:50:00|451.98|445.28|454.45|447.75|454.55|447.85|451.98|445.28|495
1686531300000|2023-06-12 00:55:00|454.35|447.65|454.71|448.01|455.5|448.8|454.35|447.65|531
1686531600000|2023-06-12 01:00:00|454.8|448.1|454.65|447.95|454.93|448.23|453.51|446.81|532
1686531900000|2023-06-12 01:05:00|454.6|447.9|453.75|447.05|454.85|448.15|453|446.3|409
1686532200000|2023-06-12 01:10:00|453.8|447.1|453.8|447.1|453.94|447.24|453|446.3|285
1686532500000|2023-06-12 01:15:00|453.85|447.15|454.25|447.55|454.55|447.85|453.1|446.4|110
1686532800000|2023-06-12 01:20:00|454.3|447.6|454.65|447.95|455.15|448.45|454.25|447.55|384
1686533100000|2023-06-12 01:25:00|454.62|447.92|454.07|447.37|454.75|448.05|453.6|446.9|321
1686533400000|2023-06-12 01:30:00|454.08|447.38|452.47|445.77|454.15|447.45|452.3|445.6|387
1686533700000|2023-06-12 01:35:00|452.52|445.82|453.1|446.4|453.3|446.6|451.74|445.04|540
1686534000000|2023-06-12 01:40:00|453|446.3|453.85|447.15|454.05|447.35|452.8|446.1|348
1686534300000|2023-06-12 01:45:00|453.81|447.11|453.25|446.55|454.1|447.4|452.8|446.1|394
1686534600000|2023-06-12 01:50:00|453.22|446.52|453.95|447.25|454|447.3|452.8|446.1|326
1686534900000|2023-06-12 01:55:00|453.9|447.2|454.25|447.55|454.25|447.55|453.02|446.32|364
1686535200000|2023-06-12 02:00:00|454.2|447.5|454.75|448.05|454.75|448.05|453.45|446.75|272
1686535500000|2023-06-12 02:05:00|454.68|447.98|454.4|447.7|454.95|448.25|453.9|447.2|218
1686535800000|2023-06-12 02:10:00|454.29|447.59|454.39|447.69|454.59|447.89|454|447.3|316
1686536100000|2023-06-12 02:15:00|454.45|447.75|453.1|446.4|454.5|447.8|453|446.3|506
1686536400000|2023-06-12 02:20:00|453.28|446.58|448.05|441.35|453.35|446.65|447.77|441.07|717
1686536700000|2023-06-12 02:25:00|448.1|441.4|448.15|441.45|448.81|442.11|444.75|438.05|815
1686537000000|2023-06-12 02:30:00|448.25|441.55|449.4|442.7|449.85|443.15|448.05|441.35|669
1686537300000|2023-06-12 02:35:00|449.45|442.75|450.39|443.69|450.45|443.75|449.35|442.65|434
1686537600000|2023-06-12 02:40:00|450.38|443.68|449.7|443|451|444.3|449.3|442.6|298
1686537900000|2023-06-12 02:45:00|449.8|443.1|447.05|440.35|449.95|443.25|446.65|439.95|162
1686538200000|2023-06-12 02:50:00|447|440.3|449.35|442.65|449.71|443.01|446.5|439.8|577
1686538500000|2023-06-12 02:55:00|449.4|442.7|448.65|441.95|450.3|443.6|448|441.3|669
1686538800000|2023-06-12 03:00:00|448.6|441.9|449.15|442.45|449.45|442.75|448.18|441.48|504
1686539100000|2023-06-12 03:05:00|449.11|442.41|448.2|441.5|449.79|443.09|447.73|441.03|523
1686539400000|2023-06-12 03:10:00|448.25|441.55|448.75|442.05|449.45|442.75|447.9|441.2|483
1686539700000|2023-06-12 03:15:00|448.8|442.1|449.65|442.95|450.25|443.55|448.7|442|378
1686540000000|2023-06-12 03:20:00|449.6|442.9|449.92|443.22|450.25|443.55|449.5|442.8|303
1686540300000|2023-06-12 03:25:00|449.95|443.25|451.1|444.4|451.22|444.52|449.9|443.2|290
1686540600000|2023-06-12 03:30:00|451.15|444.45|451|444.3|451.35|444.65|450.5|443.8|213
1686540900000|2023-06-12 03:35:00|450.95|444.25|451.9|445.2|452.2|445.5|450.8|444.1|235
1686541200000|2023-06-12 03:40:00|451.84|445.14|452.2|445.5|452.45|445.75|451.6|444.9|264
1686541500000|2023-06-12 03:45:00|452.4|445.7|451.7|445|452.45|445.75|451.4|444.7|284
1686541800000|2023-06-12 03:50:00|451.73|445.03|451.7|445|451.93|445.23|451.5|444.8|156
1686542100000|2023-06-12 03:55:00|451.85|445.15|452|445.3|452.15|445.45|451.6|444.9|245
1686542400000|2023-06-12 04:00:00|452.05|445.35|450.94|444.24|452.45|445.75|450.84|444.14|473
1686542700000|2023-06-12 04:05:00|450.95|444.25|451.2|444.5|451.5|444.8|450.5|443.8|426
1686543000000|2023-06-12 04:10:00|451.23|444.53|451.35|444.65|452.12|445.42|451.2|444.5|207
1686543300000|2023-06-12 04:15:00|451.4|444.7|451.63|444.93|452.15|445.45|451.24|444.54|270
1686543600000|2023-06-12 04:20:00|451.6|444.9|451.9|445.2|452|445.3|451.45|444.75|150
1686543900000|2023-06-12 04:25:00|451.94|445.24|451.8|445.1|452.2|445.5|451.8|445.1|128
1686544200000|2023-06-12 04:30:00|451.75|445.05|451.7|445|452.35|445.65|451.5|444.8|199
1686544500000|2023-06-12 04:35:00|451.76|445.06|452.25|445.55|452.25|445.55|451.7|445|69
1686544800000|2023-06-12 04:40:00|452.23|445.53|453.15|446.45|453.6|446.9|452|445.3|324
1686545100000|2023-06-12 04:45:00|453.1|446.4|452.9|446.2|453.2|446.5|452.5|445.8|300
1686545400000|2023-06-12 04:50:00|452.85|446.15|452.53|445.83|452.9|446.2|452.4|445.7|278
1686545700000|2023-06-12 04:55:00|452.55|445.85|452.93|446.23|453.05|446.35|452.5|445.8|162
1686546000000|2023-06-12 05:00:00|452.95|446.25|452.5|445.8|452.95|446.25|452.16|445.46|118
1686546300000|2023-06-12 05:05:00|452.45|445.75|452.4|445.7|452.7|446|452.2|445.5|119
1686546600000|2023-06-12 05:10:00|452.46|445.76|452.5|445.8|452.93|446.23|452.4|445.7|86
1686546900000|2023-06-12 05:15:00|452.63|445.93|452.9|446.2|453.1|446.4|452.6|445.9|76
1686547200000|2023-06-12 05:20:00|452.85|446.15|452.47|445.77|453|446.3|452.4|445.7|148
1686547500000|2023-06-12 05:25:00|452.5|445.8|452.55|445.85|452.75|446.05|452.3|445.6|220
1686547800000|2023-06-12 05:30:00|452.5|445.8|452.5|445.8|452.7|446|451.75|445.05|312
1686548100000|2023-06-12 05:35:00|452.45|445.75|452.1|445.4|452.6|445.9|452|445.3|221
1686548400000|2023-06-12 05:40:00|451.95|445.25|451.45|444.75|452.1|445.4|451.3|444.6|242
1686548700000|2023-06-12 05:45:00|451.44|444.74|450.8|444.1|452.15|445.45|450.6|443.9|317
1686549000000|2023-06-12 05:50:00|450.75|444.05|451.05|444.35|451.35|444.65|450.6|443.9|283
1686549300000|2023-06-12 05:55:00|450.99|444.29|451.3|444.6|451.5|444.8|450.4|443.7|466
1686549600000|2023-06-12 06:00:00|451.35|444.65|452.25|445.55|452.31|445.61|451.2|444.5|375
1686549900000|2023-06-12 06:05:00|452.35|445.65|452.38|445.68|452.7|446|451.7|445|268
1686550200000|2023-06-12 06:10:00|452.3|445.6|452.65|445.95|452.85|446.15|452.1|445.4|215
1686550500000|2023-06-12 06:15:00|452.63|445.93|453.4|446.7|453.4|446.7|451.8|445.1|249
1686550800000|2023-06-12 06:20:00|453.35|446.65|453.1|446.4|453.35|446.65|452.9|446.2|47
1686551100000|2023-06-12 06:25:00|453|446.3|454.74|448.04|455.1|448.4|452.9|446.2|226
1686551400000|2023-06-12 06:30:00|454.75|448.05|454.55|447.85|455.15|448.45|454|447.3|477
1686551700000|2023-06-12 06:35:00|454.62|447.92|454.63|447.93|455.05|448.35|454.34|447.64|260
1686552000000|2023-06-12 06:40:00|454.65|447.95|454.4|447.7|454.7|448|454.19|447.49|255
1686552300000|2023-06-12 06:45:00|454.46|447.76|453.6|446.9|454.8|448.1|453.54|446.84|211
1686552600000|2023-06-12 06:50:00|453.7|447|453.01|446.31|453.75|447.05|452.75|446.05|231
1686552900000|2023-06-12 06:55:00|453|446.3|453.1|446.4|453.35|446.65|452.65|445.95|247
1686553200000|2023-06-12 07:00:00|453.2|446.5|452.72|446.02|453.53|446.83|452.6|445.9|240
1686553500000|2023-06-12 07:05:00|452.75|446.05|452.85|446.15|453.3|446.6|452.65|445.95|399
1686553800000|2023-06-12 07:10:00|452.82|446.12|453.1|446.4|453.3|446.6|452.7|446|227
1686554100000|2023-06-12 07:15:00|453.01|446.31|453.29|446.59|453.7|447|452.9|446.2|170
1686554400000|2023-06-12 07:20:00|453.35|446.65|452.9|446.2|453.35|446.65|452.7|446|194
1686554700000|2023-06-12 07:25:00|452.8|446.1|452.22|445.52|452.8|446.1|452.1|445.4|85
1686555000000|2023-06-12 07:30:00|452.25|445.55|453.1|446.4|453.1|446.4|452.1|445.4|199
1686555300000|2023-06-12 07:35:00|453.05|446.35|452.64|445.94|453.05|446.35|452.3|445.6|186
1686555600000|2023-06-12 07:40:00|452.6|445.9|451.95|445.25|452.8|446.1|451.8|445.1|195
1686555900000|2023-06-12 07:45:00|451.93|445.23|450.9|444.2|452|445.3|450.39|443.69|227
1686556200000|2023-06-12 07:50:00|450.93|444.23|451.15|444.45|451.25|444.55|450.93|444.23|32
1686556500000|2023-06-12 07:55:00|451.14|444.44|449.8|443.1|451.2|444.5|448.78|442.08|358
1686556800000|2023-06-12 08:00:00|449.83|443.13|450.25|443.55|450.55|443.85|448.8|442.1|379
1686557100000|2023-06-12 08:05:00|450.24|443.54|450.5|443.8|450.8|444.1|450.1|443.4|304
1686557400000|2023-06-12 08:10:00|450.48|443.78|449.8|443.1|450.9|444.2|449.7|443|360
1686557700000|2023-06-12 08:15:00|449.77|443.07|451|444.3|451.05|444.35|449.77|443.07|416
1686558000000|2023-06-12 08:20:00|450.99|444.29|451.4|444.7|451.9|445.2|450.9|444.2|279
1686558300000|2023-06-12 08:25:00|451.3|444.6|452.1|445.4|452.45|445.75|451.1|444.4|518
1686558600000|2023-06-12 08:30:00|452.14|445.44|452.1|445.4|452.49|445.79|451.8|445.1|373
1686558900000|2023-06-12 08:35:00|452|445.3|453.3|446.6|453.45|446.75|452|445.3|368
1686559200000|2023-06-12 08:40:00|453.39|446.69|452.9|446.2|453.39|446.69|452.5|445.8|345
1686559500000|2023-06-12 08:45:00|452.87|446.17|452.9|446.2|453.25|446.55|452.54|445.84|178
1686559800000|2023-06-12 08:50:00|452.85|446.15|453.65|446.95|453.9|447.2|452.8|446.1|167
1686560100000|2023-06-12 08:55:00|453.64|446.94|454.5|447.8|454.8|448.1|453.54|446.84|149
1686560400000|2023-06-12 09:00:00|454.45|447.75|455.6|448.9|455.7|449|454.15|447.45|231
1686560700000|2023-06-12 09:05:00|455.55|448.85|458.63|451.93|458.63|451.93|455.2|448.5|599
1686561000000|2023-06-12 09:10:00|458.6|451.9|457.05|450.35|458.89|452.19|456.64|449.94|514
1686561300000|2023-06-12 09:15:00|457.02|450.32|457.3|450.6|457.45|450.75|456.55|449.85|413
1686561600000|2023-06-12 09:20:00|457.35|450.65|458.2|451.5|459.09|452.39|457.3|450.6|381
1686561900000|2023-06-12 09:25:00|458.25|451.55|457.8|451.1|458.25|451.55|457.6|450.9|318
1686562200000|2023-06-12 09:30:00|457.78|451.08|456.55|449.85|457.78|451.08|456.4|449.7|283
1686562500000|2023-06-12 09:35:00|456.54|449.84|456.4|449.7|456.7|450|456.2|449.5|57
1686562800000|2023-06-12 09:40:00|456.5|449.8|456.8|450.1|456.95|450.25|456.5|449.8|143
1686563100000|2023-06-12 09:45:00|456.75|450.05|456.65|449.95|456.99|450.29|456.2|449.5|151
1686563400000|2023-06-12 09:50:00|456.7|450|455.6|448.9|456.8|450.1|454.94|448.24|191
1686563700000|2023-06-12 09:55:00|455.55|448.85|455.6|448.9|456|449.3|455.15|448.45|220
1686564000000|2023-06-12 10:00:00|455.45|448.75|455.83|449.13|456|449.3|455.2|448.5|233
1686564300000|2023-06-12 10:05:00|455.84|449.14|456.25|449.55|456.6|449.9|455.7|449|225
1686564600000|2023-06-12 10:10:00|456.2|449.5|456.97|450.27|457.25|450.55|456|449.3|251
1686564900000|2023-06-12 10:15:00|456.9|450.2|456.2|449.5|457.25|450.55|455.9|449.2|377
1686565200000|2023-06-12 10:20:00|456.17|449.47|456.05|449.35|456.45|449.75|455.5|448.8|430
1686565500000|2023-06-12 10:25:00|456|449.3|456.07|449.37|456.8|450.1|456|449.3|231
1686565800000|2023-06-12 10:30:00|456.1|449.4|456.58|449.88|456.6|449.9|455.9|449.2|251
1686566100000|2023-06-12 10:35:00|456.6|449.9|457.25|450.55|457.3|450.6|456.6|449.9|304
1686566400000|2023-06-12 10:40:00|457.18|450.48|457.16|450.46|458|451.3|457.1|450.4|334
1686566700000|2023-06-12 10:45:00|457.2|450.5|456.53|449.83|457.2|450.5|456.2|449.5|415
1686567000000|2023-06-12 10:50:00|456.55|449.85|457.17|450.47|457.25|450.55|456.53|449.83|233
1686567300000|2023-06-12 10:55:00|457.18|450.48|456.8|450.1|457.35|450.65|456.8|450.1|121
1686567600000|2023-06-12 11:00:00|456.9|450.2|457.45|450.75|457.72|451.02|456.7|450|232
1686567900000|2023-06-12 11:05:00|457.4|450.7|456.8|450.1|457.45|450.75|456.6|449.9|115
1686568200000|2023-06-12 11:10:00|456.85|450.15|456.95|450.25|457.1|450.4|456.3|449.6|173
1686568500000|2023-06-12 11:15:00|456.8|450.1|457.17|450.47|457.3|450.6|456.6|449.9|229
1686568800000|2023-06-12 11:20:00|457.1|450.4|456.75|450.05|457.2|450.5|456.6|449.9|103
1686569100000|2023-06-12 11:25:00|456.8|450.1|456.2|449.5|456.8|450.1|455.75|449.05|173
1686569400000|2023-06-12 11:30:00|456.25|449.55|455.7|449|456.35|449.65|455.1|448.4|74
1686569700000|2023-06-12 11:35:00|455.65|448.95|455.05|448.35|455.65|448.95|455.05|448.35|10
1686570000000|2023-06-12 11:40:00|455.1|448.4|455.1|448.4|455.44|448.74|454.6|447.9|46
1686570300000|2023-06-12 11:45:00|455.05|448.35|454.4|447.7|455.3|448.6|454.2|447.5|52
1686570600000|2023-06-12 11:50:00|454.45|447.75|455.8|449.1|456.15|449.45|454.45|447.75|114
1686570900000|2023-06-12 11:55:00|455.85|449.15|455.55|448.85|456|449.3|455.4|448.7|30
1686571200000|2023-06-12 12:00:00|455.7|449|455.7|449|456|449.3|455.4|448.7|47
1686571500000|2023-06-12 12:05:00|455.5|448.8|455.18|448.48|455.75|449.05|455.1|448.4|144
1686571800000|2023-06-12 12:10:00|455.15|448.45|455.25|448.55|455.5|448.8|455.1|448.4|80
1686572100000|2023-06-12 12:15:00|455.35|448.65|455.34|448.64|455.75|449.05|455|448.3|275
1686572400000|2023-06-12 12:20:00|455.35|448.65|455.5|448.8|455.95|449.25|455.3|448.6|311
1686572700000|2023-06-12 12:25:00|455.55|448.85|455.4|448.7|455.65|448.95|454.94|448.24|299
1686573000000|2023-06-12 12:30:00|455.3|448.6|454.9|448.2|455.75|449.05|454.85|448.15|290
1686573300000|2023-06-12 12:35:00|454.85|448.15|455.1|448.4|455.25|448.55|454.8|448.1|185
1686573600000|2023-06-12 12:40:00|455|448.3|455.3|448.6|455.4|448.7|455|448.3|151
1686573900000|2023-06-12 12:45:00|455.35|448.65|455.64|448.94|455.65|448.95|455.2|448.5|117
1686574200000|2023-06-12 12:50:00|455.65|448.95|456.1|449.4|456.35|449.65|455.6|448.9|175
1686574500000|2023-06-12 12:55:00|456.05|449.35|456.4|449.7|456.4|449.7|455.9|449.2|14
1686574800000|2023-06-12 13:00:00|456.2|449.5|456.05|449.35|456.2|449.5|455.6|448.9|31
1686575100000|2023-06-12 13:05:00|456|449.3|455.6|448.9|456.5|449.8|455.5|448.8|274
1686575400000|2023-06-12 13:10:00|455.65|448.95|455.7|449|455.98|449.28|455.34|448.64|120
1686575700000|2023-06-12 13:15:00|455.75|449.05|455.5|448.8|456.2|449.5|455.5|448.8|56
1686576000000|2023-06-12 13:20:00|455.53|448.83|454.9|448.2|455.7|449|454.8|448.1|151
1686576300000|2023-06-12 13:25:00|454.8|448.1|454.9|448.2|455|448.3|453.63|446.93|315
1686576600000|2023-06-12 13:30:00|454.85|448.15|453.45|446.75|454.9|448.2|453.35|446.65|153
1686576900000|2023-06-12 13:35:00|453.4|446.7|453|446.3|453.4|446.7|452.7|446|118
1686577200000|2023-06-12 13:40:00|452.9|446.2|452.9|446.2|453|446.3|452.65|445.95|28
1686577500000|2023-06-12 13:45:00|452.85|446.15|453.4|446.7|453.5|446.8|452.4|445.7|135
1686577800000|2023-06-12 13:50:00|453.45|446.75|453.5|446.8|453.5|446.8|452.7|446|146
1686578100000|2023-06-12 13:55:00|453.55|446.85|454.1|447.4|454.2|447.5|453.55|446.85|49
1686578400000|2023-06-12 14:00:00|454|447.3|454.3|447.6|454.7|448|453.7|447|138
1686578700000|2023-06-12 14:05:00|454.27|447.57|454.7|448|454.9|448.2|453.67|446.97|300
1686579000000|2023-06-12 14:10:00|454.75|448.05|455.05|448.35|455.4|448.7|454.7|448|154
1686579300000|2023-06-12 14:15:00|455.04|448.34|456.04|449.34|456.6|449.9|455|448.3|223
1686579600000|2023-06-12 14:20:00|456.05|449.35|456.3|449.6|456.55|449.85|455.4|448.7|253
1686579900000|2023-06-12 14:25:00|456.2|449.5|456.3|449.6|456.35|449.65|455.6|448.9|68
1686580200000|2023-06-12 14:30:00|456.25|449.55|456.44|449.74|456.6|449.9|456.1|449.4|115
1686580500000|2023-06-12 14:35:00|456.45|449.75|455.7|449|456.45|449.75|455.6|448.9|172
1686580800000|2023-06-12 14:40:00|455.74|449.04|456|449.3|456.35|449.65|455.6|448.9|145
1686581100000|2023-06-12 14:45:00|455.95|449.25|455.85|449.15|456.05|449.35|455.7|449|40
1686581400000|2023-06-12 14:50:00|455.8|449.1|455.55|448.85|456.05|449.35|455.5|448.8|133
1686581700000|2023-06-12 14:55:00|455.5|448.8|455.7|449|455.75|449.05|453.6|446.9|359
1686582000000|2023-06-12 15:00:00|455.75|449.05|454.68|447.98|455.8|449.1|454.65|447.95|243
1686582300000|2023-06-12 15:05:00|454.65|447.95|454.3|447.6|454.8|448.1|453.8|447.1|271
1686582600000|2023-06-12 15:10:00|454.35|447.65|455.75|449.05|455.95|449.25|454.35|447.65|187
1686582900000|2023-06-12 15:15:00|455.8|449.1|455.15|448.45|456.2|449.5|454.8|448.1|128
1686583200000|2023-06-12 15:20:00|455.1|448.4|455.25|448.55|455.43|448.73|454.6|447.9|146
1686583500000|2023-06-12 15:25:00|455.23|448.53|455.6|448.9|455.9|449.2|455.1|448.4|131
1686583800000|2023-06-12 15:30:00|455.55|448.85|456.7|450|456.7|450|455.4|448.7|91
1686584100000|2023-06-12 15:35:00|456.74|450.04|455.95|449.25|456.74|450.04|455.95|449.25|101
1686584400000|2023-06-12 15:40:00|455.94|449.24|456.5|449.8|456.5|449.8|455.94|449.24|49
1686584700000|2023-06-12 15:45:00|456.3|449.6|456|449.3|456.65|449.95|456|449.3|43
1686585000000|2023-06-12 15:50:00|456.04|449.34|455|448.3|456.15|449.45|455|448.3|110
1686585300000|2023-06-12 15:55:00|454.95|448.25|454.35|447.65|455.35|448.65|454.35|447.65|146
1686585600000|2023-06-12 16:00:00|454.3|447.6|453.3|446.6|455.15|448.45|452.9|446.2|283
1686585900000|2023-06-12 16:05:00|453.25|446.55|453.95|447.25|453.95|447.25|452.95|446.25|101
1686586200000|2023-06-12 16:10:00|454.1|447.4|453.45|446.75|454.45|447.75|453.35|446.65|14
1686586500000|2023-06-12 16:15:00|453.4|446.7|453.7|447|453.95|447.25|453.1|446.4|169
1686586800000|2023-06-12 16:20:00|453.65|446.95|453.1|446.4|453.65|446.95|452.9|446.2|142
1686587100000|2023-06-12 16:25:00|453.15|446.45|454.59|447.89|454.85|448.15|453.13|446.43|204
1686587400000|2023-06-12 16:30:00|454.6|447.9|453.95|447.25|454.8|448.1|453.9|447.2|146
1686587700000|2023-06-12 16:35:00|453.9|447.2|454.55|447.85|454.9|448.2|453.9|447.2|124
1686588000000|2023-06-12 16:40:00|454.45|447.75|454.75|448.05|455.15|448.45|454.3|447.6|122
1686588300000|2023-06-12 16:45:00|454.75|448.05|453.95|447.25|454.9|448.2|453.9|447.2|81
1686588600000|2023-06-12 16:50:00|453.9|447.2|453.65|446.95|454.05|447.35|453.6|446.9|80
1686588900000|2023-06-12 16:55:00|453.67|446.97|453.95|447.25|453.98|447.28|453.3|446.6|101
1686589200000|2023-06-12 17:00:00|453.9|447.2|453|446.3|453.9|447.2|452.9|446.2|123
1686589500000|2023-06-12 17:05:00|452.95|446.25|452.9|446.2|452.95|446.25|452.7|446|28
1686589800000|2023-06-12 17:10:00|452.85|446.15|452.1|445.4|452.85|446.15|451.9|445.2|67
1686590100000|2023-06-12 17:15:00|452.15|445.45|452.5|445.8|452.75|446.05|451.9|445.2|90
1686590400000|2023-06-12 17:20:00|452.48|445.78|451.5|444.8|452.5|445.8|449.13|442.43|528
1686590700000|2023-06-12 17:25:00|451.45|444.75|452.5|445.8|452.55|445.85|451.3|444.6|173
1686591000000|2023-06-12 17:30:00|452.25|445.55|451.85|445.15|452.85|446.15|451.2|444.5|167
1686591300000|2023-06-12 17:35:00|451.84|445.14|452.6|445.9|452.8|446.1|451.5|444.8|309
1686591600000|2023-06-12 17:40:00|452.64|445.94|455.3|448.6|455.94|449.24|452.2|445.5|454
1686591900000|2023-06-12 17:45:00|455.35|448.65|457.34|450.64|458.55|451.85|455.35|448.65|521
1686592200000|2023-06-12 17:50:00|457.39|450.69|455.98|449.28|457.63|450.93|453.67|446.97|483
1686592500000|2023-06-12 17:55:00|456|449.3|455.8|449.1|456.79|450.09|455.25|448.55|366
1686592800000|2023-06-12 18:00:00|455.78|449.08|455.8|449.1|456.05|449.35|454.6|447.9|302
1686593100000|2023-06-12 18:05:00|455.75|449.05|455.05|448.35|456.05|449.35|454.9|448.2|225
1686593400000|2023-06-12 18:10:00|455.04|448.34|454.7|448|455.37|448.67|454.5|447.8|167
1686593700000|2023-06-12 18:15:00|454.75|448.05|454.15|447.45|454.8|448.1|453.35|446.65|236
1686594000000|2023-06-12 18:20:00|454.14|447.44|453.85|447.15|454.4|447.7|453.8|447.1|108
1686594300000|2023-06-12 18:25:00|453.8|447.1|454.05|447.35|454.11|447.41|453.55|446.85|89
1686594600000|2023-06-12 18:30:00|453.95|447.25|455.15|448.45|455.3|448.6|453.9|447.2|112
1686594900000|2023-06-12 18:35:00|455.1|448.4|454.8|448.1|455.35|448.65|454.7|448|66
1686595200000|2023-06-12 18:40:00|454.88|448.18|454.9|448.2|455.1|448.4|454.75|448.05|44
1686595500000|2023-06-12 18:45:00|454.94|448.24|455.6|448.9|455.84|449.14|454.8|448.1|123
1686595800000|2023-06-12 18:50:00|455.65|448.95|456.45|449.75|456.5|449.8|455.65|448.95|85
1686596100000|2023-06-12 18:55:00|456.5|449.8|456.1|449.4|456.65|449.95|456.04|449.34|107
1686596400000|2023-06-12 19:00:00|456.15|449.45|455.8|449.1|456.5|449.8|455.75|449.05|63
1686596700000|2023-06-12 19:05:00|455.75|449.05|455.65|448.95|456.1|449.4|455.65|448.95|29
1686597000000|2023-06-12 19:10:00|455.75|449.05|455.5|448.8|455.85|449.15|455.1|448.4|79
1686597300000|2023-06-12 19:15:00|455.6|448.9|455.7|449|456.1|449.4|455.3|448.6|95
1686597600000|2023-06-12 19:20:00|455.65|448.95|454.35|447.65|455.7|449|454.25|447.55|142
1686597900000|2023-06-12 19:25:00|454.4|447.7|454|447.3|454.4|447.7|453.5|446.8|75
1686598200000|2023-06-12 19:30:00|453.9|447.2|454|447.3|454|447.3|453.6|446.9|59
1686598500000|2023-06-12 19:35:00|453.95|447.25|454.5|447.8|454.6|447.9|453.9|447.2|53
1686598800000|2023-06-12 19:40:00|454.6|447.9|455|448.3|455|448.3|454.3|447.6|74
1686599100000|2023-06-12 19:45:00|455.05|448.35|455.3|448.6|456|449.3|455.05|448.35|106
1686599400000|2023-06-12 19:50:00|455.38|448.68|455.8|449.1|455.9|449.2|455.2|448.5|81
1686599700000|2023-06-12 19:55:00|455.75|449.05|455.45|448.75|456|449.3|455.3|448.6|94
1686600000000|2023-06-12 20:00:00|455.4|448.7|455.1|448.4|455.5|448.8|454.65|447.95|96
1686600300000|2023-06-12 20:05:00|455.05|448.35|455.49|448.79|455.5|448.8|455|448.3|128
1686600600000|2023-06-12 20:10:00|455.5|448.8|455.9|449.2|456.4|449.7|455.45|448.75|184
1686600900000|2023-06-12 20:15:00|455.88|449.18|455.5|448.8|456.1|449.4|455.25|448.55|120
1686601200000|2023-06-12 20:20:00|455.59|448.89|456.28|449.58|456.3|449.6|455.5|448.8|122
1686601500000|2023-06-12 20:25:00|456.25|449.55|456.1|449.4|456.44|449.74|456|449.3|149
1686601800000|2023-06-12 20:30:00|456.16|449.46|455.8|449.1|456.45|449.75|455.55|448.85|109
1686602100000|2023-06-12 20:35:00|455.84|449.14|456.2|449.5|456.27|449.57|455.6|448.9|41
1686602400000|2023-06-12 20:40:00|456.25|449.55|456.5|449.8|456.5|449.8|456.15|449.45|16
1686602700000|2023-06-12 20:45:00|456.45|449.75|456|449.3|456.45|449.75|456|449.3|14
1686603000000|2023-06-12 20:50:00|455.9|449.2|456.3|449.6|456.4|449.7|455.85|449.15|49
1686603300000|2023-06-12 20:55:00|456.4|449.7|456.49|449.79|456.56|449.86|456.1|449.4|124
1686603600000|2023-06-12 21:00:00|456.48|449.78|456.02|449.32|456.64|449.94|455.92|449.22|93
1686603900000|2023-06-12 21:05:00|456|449.3|457.1|450.4|457.1|450.4|455.94|449.24|200
1686604200000|2023-06-12 21:10:00|457.11|450.41|456.64|449.94|457.25|450.55|456.54|449.84|164
1686604500000|2023-06-12 21:15:00|456.69|449.99|456.54|449.84|456.79|450.09|456.12|449.42|117
1686604800000|2023-06-12 21:20:00|456.59|449.89|457.12|450.42|457.14|450.44|456.59|449.89|66
1686605100000|2023-06-12 21:25:00|457.13|450.43|456.23|449.53|457.13|450.43|456.23|449.53|77
1686605400000|2023-06-12 21:30:00|456.24|449.54|456.69|449.99|456.82|450.12|456.24|449.54|286
1686605700000|2023-06-12 21:35:00|456.68|449.98|456.88|450.18|456.88|450.18|456.67|449.97|71
1686606000000|2023-06-12 21:40:00|456.91|450.21|456.52|449.82|456.91|450.21|456.49|449.79|141
1686606300000|2023-06-12 21:45:00|456.53|449.83|456.66|449.96|456.68|449.98|456.49|449.79|101
1686606600000|2023-06-12 21:50:00|456.65|449.95|456.85|450.15|456.96|450.26|456.65|449.95|48
1686606900000|2023-06-12 21:55:00|456.89|450.19|456.4|449.7|457.2|450.5|456.4|449.7|90
1686607200000|2023-06-12 22:00:00|456.35|449.65|457.3|450.6|457.3|450.6|456.35|449.65|127
1686607500000|2023-06-12 22:05:00|457.24|450.54|456.75|450.05|457.4|450.7|456.75|450.05|118
1686607800000|2023-06-12 22:10:00|456.8|450.1|456.75|450.05|457|450.3|456.6|449.9|21
1686608100000|2023-06-12 22:15:00|456.7|450|456.9|450.2|456.95|450.25|456.6|449.9|28
1686608400000|2023-06-12 22:20:00|456.8|450.1|455.35|448.65|456.8|450.1|455.35|448.65|80
1686608700000|2023-06-12 22:25:00|455.3|448.6|455.3|448.6|455.3|448.6|455.2|448.5|4
1686609000000|2023-06-12 22:30:00|455.38|448.68|455.8|449.1|455.85|449.15|455.1|448.4|76
1686609300000|2023-06-12 22:35:00|455.78|449.08|455.65|448.95|456.3|449.6|455.6|448.9|45
1686609600000|2023-06-12 22:40:00|455.8|449.1|455.85|449.15|455.9|449.2|455.5|448.8|54
1686609900000|2023-06-12 22:45:00|455.8|449.1|455.8|449.1|456.4|449.7|455.8|449.1|164
1686610200000|2023-06-12 22:50:00|455.85|449.15|456|449.3|456|449.3|455.8|449.1|37
1686610500000|2023-06-12 22:55:00|455.95|449.25|455.8|449.1|455.95|449.25|455.35|448.65|14
1686610800000|2023-06-12 23:00:00|456.04|449.34|456.2|449.5|456.25|449.55|455.8|449.1|147
1686611100000|2023-06-12 23:05:00|456.1|449.4|456|449.3|456.5|449.8|455.85|449.15|60
1686611400000|2023-06-12 23:10:00|455.98|449.28|456.3|449.6|456.35|449.65|455.55|448.85|49
1686611700000|2023-06-12 23:15:00|456.35|449.65|456.65|449.95|456.7|450|456|449.3|131
1686612000000|2023-06-12 23:20:00|456.7|450|457.1|450.4|457.1|450.4|456.2|449.5|121
1686612300000|2023-06-12 23:25:00|457.05|450.35|456.9|450.2|457.1|450.4|456.75|450.05|34
1686612600000|2023-06-12 23:30:00|456.95|450.25|457.3|450.6|457.75|451.05|456.9|450.2|122
1686612900000|2023-06-12 23:35:00|457.2|450.5|456.8|450.1|457.2|450.5|456.7|450|105
1686613200000|2023-06-12 23:40:00|456.75|450.05|456.5|449.8|456.8|450.1|456.2|449.5|156
1686613500000|2023-06-12 23:45:00|456.53|449.83|456.75|450.05|456.8|450.1|456|449.3|198
1686613800000|2023-06-12 23:50:00|456.74|450.04|456.45|449.75|456.75|450.05|456.1|449.4|214
1686614100000|2023-06-12 23:55:00|456.44|449.74|456.8|450.1|456.85|450.15|456.44|449.74|114
1686614400000|2023-06-13 00:00:00|456.8|450.1|456.75|450.05|457.05|450.35|456.25|449.55|211
1686614700000|2023-06-13 00:05:00|456.74|450.04|456|449.3|456.75|450.05|455.6|448.9|158
1686615000000|2023-06-13 00:10:00|456.05|449.35|456.9|450.2|456.9|450.2|455.94|449.24|41
1686615300000|2023-06-13 00:15:00|457.05|450.35|458.1|451.4|458.42|451.72|457|450.3|204
1686615600000|2023-06-13 00:20:00|458.15|451.45|457.55|450.85|458.15|451.45|457.15|450.45|80
1686615900000|2023-06-13 00:25:00|457.54|450.84|456.85|450.15|457.55|450.85|456.8|450.1|122
1686616200000|2023-06-13 00:30:00|456.95|450.25|456.85|450.15|457.1|450.4|456.6|449.9|72
1686616500000|2023-06-13 00:35:00|456.9|450.2|456.8|450.1|457.6|450.9|456.75|450.05|70
1686616800000|2023-06-13 00:40:00|456.75|450.05|456.75|450.05|457.05|450.35|456.6|449.9|84
1686617100000|2023-06-13 00:45:00|456.74|450.04|455.2|448.5|456.9|450.2|454.98|448.28|220
1686617400000|2023-06-13 00:50:00|455.25|448.55|453.85|447.15|455.25|448.55|453.55|446.85|243
1686617700000|2023-06-13 00:55:00|453.9|447.2|454.4|447.7|454.48|447.78|453.55|446.85|137
1686618000000|2023-06-13 01:00:00|454.35|447.65|453.6|446.9|454.83|448.13|453.6|446.9|64
1686618300000|2023-06-13 01:05:00|453.55|446.85|453.9|447.2|454.2|447.5|453|446.3|172
1686618600000|2023-06-13 01:10:00|453.94|447.24|454.54|447.84|454.7|448|453.9|447.2|174
1686618900000|2023-06-13 01:15:00|454.55|447.85|454.85|448.15|455.49|448.79|454.4|447.7|125
1686619200000|2023-06-13 01:20:00|454.9|448.2|455.34|448.64|455.4|448.7|454.9|448.2|15
1686619500000|2023-06-13 01:25:00|455.35|448.65|457.55|450.85|457.6|450.9|455.3|448.6|127
1686619800000|2023-06-13 01:30:00|457.6|450.9|458|451.3|458.35|451.65|457.6|450.9|201
1686620100000|2023-06-13 01:35:00|457.95|451.25|457.95|451.25|458|451.3|457.3|450.6|50
1686620400000|2023-06-13 01:40:00|458|451.3|458.2|451.5|459.15|452.45|457.55|450.85|127
1686620700000|2023-06-13 01:45:00|458.25|451.55|457.7|451|458.5|451.8|457.35|450.65|137
1686621000000|2023-06-13 01:50:00|457.65|450.95|457.9|451.2|458|451.3|457.3|450.6|75
1686621300000|2023-06-13 01:55:00|457.95|451.25|458|451.3|458.05|451.35|457.5|450.8|52
1686621600000|2023-06-13 02:00:00|458.05|451.35|457.3|450.6|458.2|451.5|457.25|450.55|103
1686621900000|2023-06-13 02:05:00|457.24|450.54|457.1|450.4|457.25|450.55|456.8|450.1|38
1686622200000|2023-06-13 02:10:00|457.2|450.5|457.55|450.85|457.55|450.85|457|450.3|70
1686622500000|2023-06-13 02:15:00|457.54|450.84|457.3|450.6|457.85|451.15|457.05|450.35|66
1686622800000|2023-06-13 02:20:00|457.25|450.55|457.2|450.5|457.3|450.6|456.85|450.15|33
1686623100000|2023-06-13 02:25:00|457.25|450.55|457.75|451.05|458.2|451.5|457.25|450.55|87
1686623400000|2023-06-13 02:30:00|457.75|451.05|458.1|451.4|458.2|451.5|457.75|451.05|72
1686623700000|2023-06-13 02:35:00|458.15|451.45|461.6|454.9|462.35|455.65|458.15|451.45|343
1686624000000|2023-06-13 02:40:00|461.55|454.85|461.35|454.65|462.1|455.4|461.15|454.45|228
1686624300000|2023-06-13 02:45:00|461.3|454.6|460.75|454.05|462.1|455.4|460.7|454|125
1686624600000|2023-06-13 02:50:00|460.65|453.95|460.9|454.2|461|454.3|460.4|453.7|163
1686624900000|2023-06-13 02:55:00|460.93|454.23|461.9|455.2|462|455.3|460.6|453.9|245
1686625200000|2023-06-13 03:00:00|461.85|455.15|460.7|454|462.2|455.5|460.6|453.9|140
1686625500000|2023-06-13 03:05:00|460.8|454.1|461.5|454.8|461.6|454.9|460.65|453.95|164
1686625800000|2023-06-13 03:10:00|461.55|454.85|461.2|454.5|461.55|454.85|461.1|454.4|89
1686626100000|2023-06-13 03:15:00|461.3|454.6|462.25|455.55|462.55|455.85|461.25|454.55|95
1686626400000|2023-06-13 03:20:00|462.3|455.6|462|455.3|462.6|455.9|461.5|454.8|198
1686626700000|2023-06-13 03:25:00|461.95|455.25|462.6|455.9|462.7|456|461.95|455.25|218
1686627000000|2023-06-13 03:30:00|462.55|455.85|462.9|456.2|462.9|456.2|462.4|455.7|250
1686627300000|2023-06-13 03:35:00|462.93|456.23|462.69|455.99|463.7|457|462.55|455.85|156
1686627600000|2023-06-13 03:40:00|462.65|455.95|463.3|456.6|463.5|456.8|462.6|455.9|120
1686627900000|2023-06-13 03:45:00|463.35|456.65|464.1|457.4|464.15|457.45|463.34|456.64|128
1686628200000|2023-06-13 03:50:00|464.19|457.49|463.9|457.2|464.55|457.85|463.9|457.2|75
1686628500000|2023-06-13 03:55:00|463.95|457.25|463.6|456.9|464|457.3|463.4|456.7|85
1686628800000|2023-06-13 04:00:00|463.5|456.8|461.55|454.85|463.8|457.1|461.35|454.65|168
1686629100000|2023-06-13 04:05:00|461.6|454.9|461|454.3|461.86|455.16|460.95|454.25|178
1686629400000|2023-06-13 04:10:00|461.05|454.35|462.05|455.35|462.1|455.4|461|454.3|119
1686629700000|2023-06-13 04:15:00|462.1|455.4|460.95|454.25|462.5|455.8|460.95|454.25|127
1686630000000|2023-06-13 04:20:00|461|454.3|460.6|453.9|461.3|454.6|460.6|453.9|72
1686630300000|2023-06-13 04:25:00|460.65|453.95|460.4|453.7|460.77|454.07|459.8|453.1|18
1686630600000|2023-06-13 04:30:00|460.35|453.65|460.5|453.8|460.65|453.95|459.6|452.9|89
1686630900000|2023-06-13 04:35:00|460.55|453.85|461.4|454.7|461.45|454.75|460.55|453.85|95
1686631200000|2023-06-13 04:40:00|461.35|454.65|461.55|454.85|461.7|455|461.2|454.5|65
1686631500000|2023-06-13 04:45:00|461.5|454.8|461.8|455.1|462.25|455.55|461.5|454.8|66
1686631800000|2023-06-13 04:50:00|461.7|455|462.6|455.9|462.63|455.93|461.7|455|36
1686632100000|2023-06-13 04:55:00|462.55|455.85|462.75|456.05|462.75|456.05|462.55|455.85|4
1686632400000|2023-06-13 05:00:00|462.75|456.05|463.4|456.7|463.4|456.7|462.6|455.9|105
1686632700000|2023-06-13 05:05:00|463.43|456.73|464|457.3|464|457.3|463.4|456.7|169
1686633000000|2023-06-13 05:10:00|464.35|457.65|465.08|458.38|465.1|458.4|464.35|457.65|296
1686633300000|2023-06-13 05:15:00|465.1|458.4|465.66|458.96|466.06|459.36|464.8|458.1|361
1686633600000|2023-06-13 05:20:00|465.7|459|465|458.3|465.7|459|464.95|458.25|351
1686633900000|2023-06-13 05:25:00|464.8|458.1|463.8|457.1|464.89|458.19|463.6|456.9|232
1686634200000|2023-06-13 05:30:00|463.75|457.05|463.9|457.2|464.1|457.4|463.6|456.9|85
1686634500000|2023-06-13 05:35:00|463.95|457.25|464.7|458|464.81|458.11|463.95|457.25|114
1686634800000|2023-06-13 05:40:00|464.75|458.05|465.15|458.45|465.18|458.48|464.7|458|177
1686635100000|2023-06-13 05:45:00|465.18|458.48|464.5|457.8|465.5|458.8|463.85|457.15|341
1686635400000|2023-06-13 05:50:00|464.55|457.85|465.1|458.4|465.4|458.7|464.5|457.8|180
1686635700000|2023-06-13 05:55:00|465.15|458.45|464.8|458.1|465.3|458.6|464.8|458.1|36
1686636000000|2023-06-13 06:00:00|464.85|458.15|465.2|458.5|465.2|458.5|464.6|457.9|24
1686636300000|2023-06-13 06:05:00|465.23|458.53|465.3|458.6|465.4|458.7|464.85|458.15|117
1686636600000|2023-06-13 06:10:00|465.33|458.63|465|458.3|465.35|458.65|464.95|458.25|126
1686636900000|2023-06-13 06:15:00|465.05|458.35|465.2|458.5|465.26|458.56|464.75|458.05|66
1686637200000|2023-06-13 06:20:00|465.23|458.53|465.5|458.8|465.8|459.1|465.2|458.5|125
1686637500000|2023-06-13 06:25:00|465.53|458.83|466.19|459.49|466.4|459.7|465.5|458.8|245
1686637800000|2023-06-13 06:30:00|466.2|459.5|466.48|459.78|466.65|459.95|466.2|459.5|148
1686638100000|2023-06-13 06:35:00|466.5|459.8|466.4|459.7|466.6|459.9|466.3|459.6|157
1686638400000|2023-06-13 06:40:00|466.44|459.74|465.8|459.1|466.5|459.8|465.7|459|142
1686638700000|2023-06-13 06:45:00|465.75|459.05|464.9|458.2|465.9|459.2|464.9|458.2|135
1686639000000|2023-06-13 06:50:00|464.93|458.23|465.3|458.6|465.6|458.9|464.9|458.2|113
1686639300000|2023-06-13 06:55:00|465.4|458.7|465.3|458.6|465.5|458.8|465.3|458.6|4
1686639600000|2023-06-13 07:00:00|465.25|458.55|465.3|458.6|465.6|458.9|465|458.3|46
1686639900000|2023-06-13 07:05:00|465.35|458.65|466.2|459.5|466.3|459.6|465.35|458.65|113
1686640200000|2023-06-13 07:10:00|466.24|459.54|466.2|459.5|466.3|459.6|465.65|458.95|141
1686640500000|2023-06-13 07:15:00|466.13|459.43|466.1|459.4|466.6|459.9|465.95|459.25|91
1686640800000|2023-06-13 07:20:00|466.2|459.5|466.95|460.25|467.1|460.4|466.2|459.5|133
1686641100000|2023-06-13 07:25:00|467|460.3|467.34|460.64|467.65|460.95|466.8|460.1|173
1686641400000|2023-06-13 07:30:00|467.35|460.65|467.1|460.4|467.68|460.98|466.95|460.25|100
1686641700000|2023-06-13 07:35:00|467.15|460.45|466.65|459.95|467.35|460.65|466.65|459.95|66
1686642000000|2023-06-13 07:40:00|466.7|460|466.35|459.65|466.8|460.1|466.35|459.65|112
1686642300000|2023-06-13 07:45:00|466.3|459.6|465.4|458.7|466.4|459.7|465.4|458.7|84
1686642600000|2023-06-13 07:50:00|465.35|458.65|465.05|458.35|465.65|458.95|465|458.3|132
1686642900000|2023-06-13 07:55:00|465.04|458.34|464.9|458.2|465.04|458.34|464.8|458.1|64
1686643200000|2023-06-13 08:00:00|464.94|458.24|464.6|457.9|465.2|458.5|464.05|457.35|67
1686643500000|2023-06-13 08:05:00|464.66|457.96|463.9|457.2|464.8|458.1|463.9|457.2|37
1686643800000|2023-06-13 08:10:00|463.8|457.1|463.9|457.2|463.9|457.2|463.7|457|31
1686644100000|2023-06-13 08:15:00|464.05|457.35|465.2|458.5|465.3|458.6|464.05|457.35|40
1686644400000|2023-06-13 08:20:00|465.23|458.53|465.75|459.05|465.9|459.2|465.23|458.53|94
1686644700000|2023-06-13 08:25:00|465.8|459.1|466.1|459.4|466.55|459.85|465.8|459.1|84
1686645000000|2023-06-13 08:30:00|466|459.3|466.6|459.9|466.7|460|465.95|459.25|67
1686645300000|2023-06-13 08:35:00|466.55|459.85|467.2|460.5|467.2|460.5|466.5|459.8|99
1686645600000|2023-06-13 08:40:00|467.35|460.65|467.4|460.7|467.5|460.8|467.1|460.4|246
1686645900000|2023-06-13 08:45:00|467.4|460.7|469.47|462.77|470|463.3|467.4|460.7|133
1686646200000|2023-06-13 08:50:00|469.4|462.7|469|462.3|469.55|462.85|468.15|461.45|237
1686646500000|2023-06-13 08:55:00|468.95|462.25|467.95|461.25|468.95|462.25|466.95|460.25|201
1686646800000|2023-06-13 09:00:00|467.9|461.2|468.45|461.75|469|462.3|467.9|461.2|190
1686647100000|2023-06-13 09:05:00|468.4|461.7|467.1|460.4|468.4|461.7|466.9|460.2|149
1686647400000|2023-06-13 09:10:00|467.05|460.35|466.94|460.24|467.55|460.85|466.84|460.14|177
1686647700000|2023-06-13 09:15:00|466.95|460.25|466.8|460.1|467.2|460.5|466.1|459.4|180
1686648000000|2023-06-13 09:20:00|466.85|460.15|467.45|460.75|467.65|460.95|466.8|460.1|239
1686648300000|2023-06-13 09:25:00|467.5|460.8|467.2|460.5|467.6|460.9|467|460.3|179
1686648600000|2023-06-13 09:30:00|467.3|460.6|466.7|460|467.4|460.7|466.4|459.7|257
1686648900000|2023-06-13 09:35:00|466.65|459.95|466|459.3|467.1|460.4|466|459.3|200
1686649200000|2023-06-13 09:40:00|465.95|459.25|466.2|459.5|466.55|459.85|465.9|459.2|171
1686649500000|2023-06-13 09:45:00|466.35|459.65|465.8|459.1|466.35|459.65|465.8|459.1|37
1686649800000|2023-06-13 09:50:00|465.85|459.15|466.3|459.6|466.5|459.8|465.85|459.15|10
1686650100000|2023-06-13 09:55:00|466.35|459.65|466.73|460.03|466.8|460.1|466|459.3|141
1686650400000|2023-06-13 10:00:00|466.76|460.06|465.95|459.25|466.9|460.2|465.9|459.2|88
1686650700000|2023-06-13 10:05:00|466|459.3|466.1|459.4|466.2|459.5|465.7|459|65
1686651000000|2023-06-13 10:10:00|466.05|459.35|466.1|459.4|466.3|459.6|466.05|459.35|17
1686651300000|2023-06-13 10:15:00|466.14|459.44|465.9|459.2|466.3|459.6|465.8|459.1|93
1686651600000|2023-06-13 10:20:00|465.95|459.25|466.5|459.8|467|460.3|465.9|459.2|92
1686651900000|2023-06-13 10:25:00|466.47|459.77|466.85|460.15|467.2|460.5|466.47|459.77|104
1686652200000|2023-06-13 10:30:00|466.88|460.18|466.9|460.2|466.95|460.25|466.5|459.8|76
1686652500000|2023-06-13 10:35:00|466.95|460.25|466.75|460.05|467.21|460.51|466.5|459.8|119
1686652800000|2023-06-13 10:40:00|466.7|460|466.1|459.4|466.7|460|465.95|459.25|42
1686653100000|2023-06-13 10:45:00|466.15|459.45|466.1|459.4|466.7|460|466|459.3|119
1686653400000|2023-06-13 10:50:00|466.25|459.55|466.68|459.98|466.78|460.08|466.1|459.4|197
1686653700000|2023-06-13 10:55:00|466.7|460|466.8|460.1|466.8|460.1|466.5|459.8|95
1686654000000|2023-06-13 11:00:00|466.86|460.16|467.6|460.9|467.6|460.9|466.5|459.8|96
1686654300000|2023-06-13 11:05:00|467.7|461|468.85|462.15|468.9|462.2|467.35|460.65|314
1686654600000|2023-06-13 11:10:00|468.8|462.1|469.7|463|470|463.3|468.5|461.8|228
1686654900000|2023-06-13 11:15:00|469.74|463.04|469.1|462.4|470.1|463.4|468.85|462.15|195
1686655200000|2023-06-13 11:20:00|469.08|462.38|468.6|461.9|469.37|462.67|468.4|461.7|249
1686655500000|2023-06-13 11:25:00|468.7|462|469.1|462.4|469.7|463|468.4|461.7|211
1686655800000|2023-06-13 11:30:00|469.05|462.35|468|461.3|469.25|462.55|467.95|461.25|116
1686656100000|2023-06-13 11:35:00|468.06|461.36|467.5|460.8|468.2|461.5|467.25|460.55|50
1686656400000|2023-06-13 11:40:00|467.55|460.85|467.7|461|468|461.3|467.45|460.75|107
1686656700000|2023-06-13 11:45:00|467.65|460.95|466.85|460.15|468.25|461.55|466.85|460.15|154
1686657000000|2023-06-13 11:50:00|466.8|460.1|467.15|460.45|467.6|460.9|466.8|460.1|122
1686657300000|2023-06-13 11:55:00|467.2|460.5|469.35|462.65|469.45|462.75|467.2|460.5|218
1686657600000|2023-06-13 12:00:00|469.3|462.6|470.1|463.4|470.14|463.44|469.05|462.35|202
1686657900000|2023-06-13 12:05:00|470.2|463.5|469.85|463.15|471.2|464.5|469.65|462.95|165
1686658200000|2023-06-13 12:10:00|469.8|463.1|471.15|464.45|471.2|464.5|469.5|462.8|189
1686658500000|2023-06-13 12:15:00|471.1|464.4|469.2|462.5|471.1|464.4|468.8|462.1|303
1686658800000|2023-06-13 12:20:00|469.27|462.57|469.9|463.2|470.1|463.4|469.15|462.45|296
1686659100000|2023-06-13 12:25:00|469.95|463.25|469.61|462.91|470.86|464.16|468.56|461.86|435
1686659400000|2023-06-13 12:30:00|469.7|463|472.51|465.81|475.43|468.73|469.7|463|914
1686659700000|2023-06-13 12:35:00|472.47|465.77|472.87|466.17|473.14|466.44|471.16|464.46|648
1686660000000|2023-06-13 12:40:00|472.86|466.16|467.46|460.76|473.09|466.39|467.19|460.49|777
1686660300000|2023-06-13 12:45:00|467.43|460.73|468.89|462.19|469.29|462.59|467.43|460.73|615
1686660600000|2023-06-13 12:50:00|468.87|462.17|467.06|460.36|469.58|462.88|467.03|460.33|583
1686660900000|2023-06-13 12:55:00|467.07|460.37|466.97|460.27|467.37|460.67|462.97|456.27|704
1686661200000|2023-06-13 13:00:00|466.93|460.23|468.18|461.48|468.99|462.29|466.93|460.23|420
1686661500000|2023-06-13 13:05:00|468.15|461.45|468.45|461.75|469.34|462.64|468.15|461.45|381
1686661800000|2023-06-13 13:10:00|468.46|461.76|466.89|460.19|468.74|462.04|465.99|459.29|537
1686662100000|2023-06-13 13:15:00|466.92|460.22|467.04|460.34|467.82|461.12|465.96|459.26|399
1686662400000|2023-06-13 13:20:00|467.09|460.39|465.76|459.06|467.33|460.63|465.75|459.05|280
1686662700000|2023-06-13 13:25:00|465.77|459.07|467.11|460.41|467.23|460.53|465.77|459.07|268
1686663000000|2023-06-13 13:30:00|467.12|460.42|467.69|460.99|467.69|460.99|466.54|459.84|291
1686663300000|2023-06-13 13:35:00|467.71|461.01|467.25|460.55|467.94|461.24|466.69|459.99|269
1686663600000|2023-06-13 13:40:00|467.23|460.53|468.12|461.42|468.26|461.56|466.81|460.11|211
1686663900000|2023-06-13 13:45:00|467.99|461.29|465.72|459.02|467.99|461.29|465.54|458.84|241
1686664200000|2023-06-13 13:50:00|465.73|459.03|466.04|459.34|466.14|459.44|465.32|458.62|273
1686664500000|2023-06-13 13:55:00|466.02|459.32|465.37|458.67|466.64|459.94|465.35|458.65|177
1686664800000|2023-06-13 14:00:00|465.43|458.73|465.67|458.97|466.26|459.56|464.67|457.97|391
1686665100000|2023-06-13 14:05:00|465.65|458.95|464.06|457.36|466.16|459.46|464.06|457.36|264
1686665400000|2023-06-13 14:10:00|464.05|457.35|463.6|456.9|464.51|457.81|462.84|456.14|494
1686665700000|2023-06-13 14:15:00|463.61|456.91|464.71|458.01|464.72|458.02|462.89|456.19|397
1686666000000|2023-06-13 14:20:00|464.75|458.05|464.81|458.11|465.46|458.76|464.35|457.65|222
1686666300000|2023-06-13 14:25:00|464.82|458.12|464.68|457.98|465.05|458.35|464.44|457.74|221
1686666600000|2023-06-13 14:30:00|464.69|457.99|464.64|457.94|464.96|458.26|463.73|457.03|282
1686666900000|2023-06-13 14:35:00|464.67|457.97|463.72|457.02|464.67|457.97|463.67|456.97|252
1686667200000|2023-06-13 14:40:00|463.74|457.04|462.4|455.7|463.92|457.22|462.06|455.36|378
1686667500000|2023-06-13 14:45:00|462.41|455.71|463.3|456.6|463.49|456.79|462.13|455.43|302
1686667800000|2023-06-13 14:50:00|463.29|456.59|463.72|457.02|464.02|457.32|463.29|456.59|201
1686668100000|2023-06-13 14:55:00|463.8|457.1|464.37|457.67|464.51|457.81|463.77|457.07|109
1686668400000|2023-06-13 15:00:00|464.31|457.61|462.68|455.98|464.38|457.68|462.09|455.39|325
1686668700000|2023-06-13 15:05:00|462.67|455.97|463.4|456.7|463.61|456.91|462.23|455.53|261
1686669000000|2023-06-13 15:10:00|463.42|456.72|463.03|456.33|463.59|456.89|462.82|456.12|218
1686669300000|2023-06-13 15:15:00|463.04|456.34|461.43|454.73|463.15|456.45|461.08|454.38|504
1686669600000|2023-06-13 15:20:00|461.33|454.63|459.09|452.39|461.99|455.29|458.43|451.73|590
1686669900000|2023-06-13 15:25:00|459.1|452.4|458.34|451.64|459.65|452.95|457.08|450.38|664
1686670200000|2023-06-13 15:30:00|458.33|451.63|459.54|452.84|460|453.3|458.1|451.4|616
1686670500000|2023-06-13 15:35:00|459.52|452.82|461.32|454.62|461.53|454.83|459.44|452.74|421
1686670800000|2023-06-13 15:40:00|461.31|454.61|461.79|455.09|461.9|455.2|461.21|454.51|232
1686671100000|2023-06-13 15:45:00|461.76|455.06|460.64|453.94|461.76|455.06|460.56|453.86|210
1686671400000|2023-06-13 15:50:00|460.59|453.89|459.8|453.1|460.59|453.89|459.17|452.47|401
1686671700000|2023-06-13 15:55:00|459.79|453.09|459.21|452.51|460.31|453.61|458.53|451.83|474
1686672000000|2023-06-13 16:00:00|459.18|452.48|460.84|454.14|461.03|454.33|458.76|452.06|390
1686672300000|2023-06-13 16:05:00|460.86|454.16|460.87|454.17|461.14|454.44|460.42|453.72|252
1686672600000|2023-06-13 16:10:00|460.88|454.18|461.05|454.35|461.31|454.61|460.62|453.92|187
1686672900000|2023-06-13 16:15:00|461.08|454.38|461.31|454.61|461.43|454.73|460.73|454.03|218
1686673200000|2023-06-13 16:20:00|461.29|454.59|460.52|453.82|461.31|454.61|460.42|453.72|202
1686673500000|2023-06-13 16:25:00|460.55|453.85|461.41|454.71|461.6|454.9|460.26|453.56|178
1686673800000|2023-06-13 16:30:00|461.4|454.7|460.57|453.87|461.4|454.7|460.57|453.87|145
1686674100000|2023-06-13 16:35:00|460.55|453.85|460.37|453.67|460.72|454.02|460.04|453.34|142
1686674400000|2023-06-13 16:40:00|460.38|453.68|461.87|455.17|462.23|455.53|460.38|453.68|256
1686674700000|2023-06-13 16:45:00|461.88|455.18|462.15|455.45|462.35|455.65|461.81|455.11|206
1686675000000|2023-06-13 16:50:00|462.14|455.44|462.2|455.5|462.44|455.74|461.93|455.23|125
1686675300000|2023-06-13 16:55:00|462.15|455.45|462.22|455.52|462.3|455.6|461.72|455.02|137
1686675600000|2023-06-13 17:00:00|462.2|455.5|462.69|455.99|462.77|456.07|461.98|455.28|147
1686675900000|2023-06-13 17:05:00|462.7|456|463.2|456.5|463.43|456.73|462.7|456|108
1686676200000|2023-06-13 17:10:00|463.15|456.45|463.14|456.44|463.42|456.72|462.82|456.12|120
1686676500000|2023-06-13 17:15:00|463.23|456.53|463.19|456.49|463.36|456.66|463.1|456.4|79
1686676800000|2023-06-13 17:20:00|463.2|456.5|462.79|456.09|463.2|456.5|462.3|455.6|154
1686677100000|2023-06-13 17:25:00|462.78|456.08|462.46|455.76|463.01|456.31|462.27|455.57|166
1686677400000|2023-06-13 17:30:00|462.44|455.74|462.05|455.35|462.44|455.74|461.51|454.81|137
1686677700000|2023-06-13 17:35:00|462.06|455.36|461.84|455.14|462.49|455.79|461.82|455.12|103
1686678000000|2023-06-13 17:40:00|461.82|455.12|461.78|455.08|461.82|455.12|461.25|454.55|68
1686678300000|2023-06-13 17:45:00|461.77|455.07|461.71|455.01|461.79|455.09|461.57|454.87|54
1686678600000|2023-06-13 17:50:00|461.64|454.94|461.12|454.42|461.65|454.95|460.92|454.22|110
1686678900000|2023-06-13 17:55:00|461.09|454.39|461.53|454.83|461.69|454.99|461.09|454.39|64
1686679200000|2023-06-13 18:00:00|461.48|454.78|461.61|454.91|461.65|454.95|460.59|453.89|135
1686679500000|2023-06-13 18:05:00|461.64|454.94|462.75|456.05|463.19|456.49|461.64|454.94|280
1686679800000|2023-06-13 18:10:00|462.72|456.02|463.78|457.08|463.84|457.14|462.64|455.94|249
1686680100000|2023-06-13 18:15:00|463.82|457.12|464.92|458.22|465.27|458.57|463.52|456.82|245
1686680400000|2023-06-13 18:20:00|464.9|458.2|463.85|457.15|464.9|458.2|463.78|457.08|232
1686680700000|2023-06-13 18:25:00|463.96|457.26|463.7|457|464.2|457.5|463.55|456.85|134
1686681000000|2023-06-13 18:30:00|463.8|457.1|462.8|456.1|463.8|457.1|462.8|456.1|142
1686681300000|2023-06-13 18:35:00|462.85|456.15|462.9|456.2|463.3|456.6|462.85|456.15|56
1686681600000|2023-06-13 18:40:00|462.93|456.23|462.5|455.8|462.93|456.23|462.1|455.4|78
1686681900000|2023-06-13 18:45:00|462.4|455.7|462|455.3|462.55|455.85|462|455.3|33
1686682200000|2023-06-13 18:50:00|462.1|455.4|462.7|456|462.73|456.03|462.1|455.4|97
1686682500000|2023-06-13 18:55:00|462.75|456.05|462.9|456.2|463.2|456.5|462.45|455.75|101
1686682800000|2023-06-13 19:00:00|462.98|456.28|462.65|455.95|463|456.3|462.55|455.85|33
1686683100000|2023-06-13 19:05:00|462.7|456|462.2|455.5|462.75|456.05|462.05|455.35|32
1686683400000|2023-06-13 19:10:00|462.3|455.6|462.95|456.25|463|456.3|462.3|455.6|82
1686683700000|2023-06-13 19:15:00|463.1|456.4|463.35|456.65|463.35|456.65|463.1|456.4|6
1686684000000|2023-06-13 19:20:00|463.4|456.7|463.9|457.2|464.05|457.35|463.4|456.7|98
1686684300000|2023-06-13 19:25:00|463.8|457.1|463|456.3|463.8|457.1|463|456.3|156
1686684600000|2023-06-13 19:30:00|463.04|456.34|463.2|456.5|463.75|457.05|463|456.3|194
1686684900000|2023-06-13 19:35:00|463.18|456.48|463.2|456.5|463.35|456.65|462.8|456.1|44
1686685200000|2023-06-13 19:40:00|463.3|456.6|463.3|456.6|463.7|457|463.2|456.5|49
1686685500000|2023-06-13 19:45:00|463.25|456.55|463.8|457.1|463.8|457.1|463.25|456.55|74
1686685800000|2023-06-13 19:50:00|463.75|457.05|463.9|457.2|463.9|457.2|463.55|456.85|121
1686686100000|2023-06-13 19:55:00|463.88|457.18|464.1|457.4|464.1|457.4|463.39|456.69|111
1686686400000|2023-06-13 20:00:00|463.95|457.25|463.55|456.85|464|457.3|463.5|456.8|69
1686686700000|2023-06-13 20:05:00|463.5|456.8|462.8|456.1|463.5|456.8|462.65|455.95|90
1686687000000|2023-06-13 20:10:00|462.7|456|462.8|456.1|463|456.3|462.6|455.9|81
1686687300000|2023-06-13 20:15:00|462.75|456.05|462.99|456.29|463|456.3|462.45|455.75|219
1686687600000|2023-06-13 20:20:00|462.95|456.25|463.3|456.6|463.35|456.65|462.9|456.2|122
1686687900000|2023-06-13 20:25:00|463.35|456.65|463.5|456.8|463.5|456.8|463.05|456.35|40
1686688200000|2023-06-13 20:30:00|463.35|456.65|465.04|458.34|465.09|458.39|463.35|456.65|162
1686688500000|2023-06-13 20:35:00|465.1|458.4|465.6|458.9|465.7|459|464.9|458.2|202
1686688800000|2023-06-13 20:40:00|465.55|458.85|464.05|457.35|465.55|458.85|463.05|456.35|121
1686689100000|2023-06-13 20:45:00|464|457.3|465.6|458.9|465.7|459|464|457.3|167
1686689400000|2023-06-13 20:50:00|465.65|458.95|466.2|459.5|466.3|459.6|465.35|458.65|118
1686689700000|2023-06-13 20:55:00|466.15|459.45|466.16|459.46|466.3|459.6|465.8|459.1|91
1686690000000|2023-06-13 21:00:00|466.17|459.47|466.62|459.92|466.63|459.93|465.9|459.2|109
1686690300000|2023-06-13 21:05:00|466.6|459.9|465.92|459.22|466.69|459.99|465.74|459.04|147
1686690600000|2023-06-13 21:10:00|465.93|459.23|465.89|459.19|466.23|459.53|465.89|459.19|60
1686690900000|2023-06-13 21:15:00|465.81|459.11|465.47|458.77|465.85|459.15|465.09|458.39|103
1686691200000|2023-06-13 21:20:00|465.45|458.75|465.18|458.48|465.91|459.21|464.97|458.27|158
1686691500000|2023-06-13 21:25:00|465.16|458.46|465.52|458.82|465.53|458.83|464.97|458.27|121
1686691800000|2023-06-13 21:30:00|465.53|458.83|465.2|458.5|465.63|458.93|465.18|458.48|73
1686692100000|2023-06-13 21:35:00|465.36|458.66|465.09|458.39|465.62|458.92|465.02|458.32|158
1686692400000|2023-06-13 21:40:00|465.11|458.41|465.15|458.45|465.31|458.61|465.11|458.41|101
1686692700000|2023-06-13 21:45:00|465.17|458.47|464.83|458.13|465.17|458.47|464.77|458.07|67
1686693000000|2023-06-13 21:50:00|464.82|458.12|465.28|458.58|465.29|458.59|464.74|458.04|124
1686693300000|2023-06-13 21:55:00|465.26|458.56|464.8|458.1|465.32|458.62|464.8|458.1|139
1686693600000|2023-06-13 22:00:00|464.85|458.15|465.3|458.6|465.3|458.6|464.85|458.15|89
1686693900000|2023-06-13 22:05:00|465.25|458.55|464.9|458.2|465.35|458.65|464.9|458.2|153
1686694200000|2023-06-13 22:10:00|464.85|458.15|464.25|457.55|464.85|458.15|464.2|457.5|108
1686694500000|2023-06-13 22:15:00|464.3|457.6|463.8|457.1|464.35|457.65|463.55|456.85|103
1686694800000|2023-06-13 22:20:00|463.78|457.08|463.65|456.95|463.95|457.25|463.65|456.95|86
1686695100000|2023-06-13 22:25:00|463.55|456.85|463.05|456.35|463.8|457.1|463|456.3|155
1686695400000|2023-06-13 22:30:00|463.08|456.38|463.19|456.49|463.3|456.6|463|456.3|59
1686695700000|2023-06-13 22:35:00|463.15|456.45|463|456.3|463.39|456.69|462.85|456.15|81
1686696000000|2023-06-13 22:40:00|463.05|456.35|463|456.3|463.3|456.6|462.9|456.2|124
1686696300000|2023-06-13 22:45:00|463|456.3|463.1|456.4|463.3|456.6|463|456.3|12
1686696600000|2023-06-13 22:50:00|463.05|456.35|463.4|456.7|463.65|456.95|463.05|456.35|58
1686696900000|2023-06-13 22:55:00|463.45|456.75|463.3|456.6|463.7|457|463.3|456.6|50
1686697200000|2023-06-13 23:00:00|463.4|456.7|463.8|457.1|463.85|457.15|463.35|456.65|29
1686697500000|2023-06-13 23:05:00|463.89|457.19|464.3|457.6|464.4|457.7|463.85|457.15|87
1686697800000|2023-06-13 23:10:00|464.4|457.7|464.8|458.1|464.9|458.2|464.3|457.6|48
1686698100000|2023-06-13 23:15:00|464.75|458.05|464.95|458.25|465.1|458.4|464.4|457.7|97
1686698400000|2023-06-13 23:20:00|464.9|458.2|464.7|458|465|458.3|464.5|457.8|132
1686698700000|2023-06-13 23:25:00|464.77|458.07|464.6|457.9|464.8|458.1|464.6|457.9|69
1686699000000|2023-06-13 23:30:00|464.7|458|464.8|458.1|464.8|458.1|464.5|457.8|43
1686699300000|2023-06-13 23:35:00|464.7|458|464.7|458|464.8|458.1|464.7|458|52
1686699600000|2023-06-13 23:40:00|464.6|457.9|465|458.3|465.1|458.4|464.6|457.9|115
1686699900000|2023-06-13 23:45:00|465.01|458.31|465.23|458.53|465.3|458.6|464.8|458.1|162
1686700200000|2023-06-13 23:50:00|465.22|458.52|465.65|458.95|465.7|459|465.22|458.52|125
1686700500000|2023-06-13 23:55:00|465.7|459|466.2|459.5|466.2|459.5|465.6|458.9|39
1686700800000|2023-06-14 00:00:00|466.1|459.4|466.3|459.6|466.3|459.6|465.8|459.1|34
1686701100000|2023-06-14 00:05:00|466.25|459.55|466.75|460.05|466.8|460.1|466.09|459.39|58
1686701400000|2023-06-14 00:10:00|466.8|460.1|466.8|460.1|467.2|460.5|466.6|459.9|88
1686701700000|2023-06-14 00:15:00|466.69|459.99|465.8|459.1|466.69|459.99|465.05|458.35|67
1686702000000|2023-06-14 00:20:00|465.75|459.05|466.85|460.15|466.85|460.15|465.4|458.7|85
1686702300000|2023-06-14 00:25:00|466.9|460.2|466.8|460.1|467.4|460.7|466.4|459.7|103
1686702600000|2023-06-14 00:30:00|466.7|460|465.7|459|466.8|460.1|465.7|459|245
1686702900000|2023-06-14 00:35:00|465.65|458.95|466|459.3|466.05|459.35|465.2|458.5|222
1686703200000|2023-06-14 00:40:00|466.1|459.4|467.2|460.5|467.4|460.7|466.1|459.4|326
1686703500000|2023-06-14 00:45:00|467.18|460.48|467.1|460.4|467.4|460.7|466.6|459.9|224
1686703800000|2023-06-14 00:50:00|467|460.3|467|460.3|467.59|460.89|466.7|460|137
1686704100000|2023-06-14 00:55:00|466.9|460.2|467.5|460.8|467.6|460.9|466.6|459.9|198
1686704400000|2023-06-14 01:00:00|467.55|460.85|466.87|460.17|467.6|460.9|466.6|459.9|208
1686704700000|2023-06-14 01:05:00|466.8|460.1|466.6|459.9|467|460.3|466.1|459.4|264
1686705000000|2023-06-14 01:10:00|466.56|459.86|466.6|459.9|467.1|460.4|466.5|459.8|238
1686705300000|2023-06-14 01:15:00|466.64|459.94|466.9|460.2|467.4|460.7|466.5|459.8|223
1686705600000|2023-06-14 01:20:00|467|460.3|466.1|459.4|467|460.3|466|459.3|159
1686705900000|2023-06-14 01:25:00|466.2|459.5|466.3|459.6|466.6|459.9|466.1|459.4|143
1686706200000|2023-06-14 01:30:00|466.25|459.55|466.48|459.78|466.6|459.9|466.15|459.45|115
1686706500000|2023-06-14 01:35:00|466.45|459.75|466.4|459.7|466.7|460|466.25|459.55|66
1686706800000|2023-06-14 01:40:00|466.3|459.6|467.1|460.4|467.3|460.6|466.3|459.6|201
1686707100000|2023-06-14 01:45:00|467.08|460.38|467.35|460.65|467.4|460.7|467|460.3|183
1686707400000|2023-06-14 01:50:00|467.33|460.63|467.85|461.15|468.2|461.5|467.25|460.55|294
1686707700000|2023-06-14 01:55:00|467.8|461.1|468.4|461.7|468.45|461.75|467.8|461.1|207
1686708000000|2023-06-14 02:00:00|468.3|461.6|468|461.3|468.6|461.9|467.7|461|248
1686708300000|2023-06-14 02:05:00|468.05|461.35|467.77|461.07|468.1|461.4|467.6|460.9|179
1686708600000|2023-06-14 02:10:00|467.8|461.1|468.2|461.5|468.2|461.5|467.6|460.9|176
1686708900000|2023-06-14 02:15:00|468.1|461.4|467.7|461|468.3|461.6|467.7|461|75
1686709200000|2023-06-14 02:20:00|467.75|461.05|467.9|461.2|467.9|461.2|467.5|460.8|225
1686709500000|2023-06-14 02:25:00|467.8|461.1|467.9|461.2|468.1|461.4|467.8|461.1|157
1686709800000|2023-06-14 02:30:00|467.95|461.25|468.46|461.76|468.6|461.9|467.7|461|223
1686710100000|2023-06-14 02:35:00|468.45|461.75|467.95|461.25|468.5|461.8|467.8|461.1|197
1686710400000|2023-06-14 02:40:00|467.9|461.2|467|460.3|468|461.3|466.9|460.2|240
1686710700000|2023-06-14 02:45:00|466.97|460.27|467.08|460.38|467.6|460.9|466.9|460.2|138
1686711000000|2023-06-14 02:50:00|467.1|460.4|467.1|460.4|467.45|460.75|467|460.3|86
1686711300000|2023-06-14 02:55:00|467.19|460.49|467.2|460.5|467.7|461|467.19|460.49|199
1686711600000|2023-06-14 03:00:00|467.32|460.62|466.2|459.5|467.9|461.2|466|459.3|236
1686711900000|2023-06-14 03:05:00|466.16|459.46|466.6|459.9|466.6|459.9|466.1|459.4|150
1686712200000|2023-06-14 03:10:00|466.5|459.8|466.7|460|466.9|460.2|466.3|459.6|193
1686712500000|2023-06-14 03:15:00|466.73|460.03|466.55|459.85|466.9|460.2|466.2|459.5|179
1686712800000|2023-06-14 03:20:00|466.5|459.8|466.4|459.7|466.8|460.1|466.4|459.7|68
1686713100000|2023-06-14 03:25:00|466.44|459.74|466.5|459.8|466.5|459.8|466.4|459.7|94
1686713400000|2023-06-14 03:30:00|466.7|460|467|460.3|467.1|460.4|466.4|459.7|117
1686713700000|2023-06-14 03:35:00|467.05|460.35|467.1|460.4|467.1|460.4|466.7|460|43
1686714000000|2023-06-14 03:40:00|467|460.3|466.9|460.2|467.2|460.5|466.9|460.2|72
1686714300000|2023-06-14 03:45:00|466.94|460.24|467.28|460.58|467.6|460.9|466.8|460.1|74
1686714600000|2023-06-14 03:50:00|467.3|460.6|467.3|460.6|467.4|460.7|467.2|460.5|12
1686714900000|2023-06-14 03:55:00|467.5|460.8|467.3|460.6|467.6|460.9|467.2|460.5|114
1686715200000|2023-06-14 04:00:00|467.2|460.5|467.2|460.5|467.6|460.9|466.95|460.25|194
1686715500000|2023-06-14 04:05:00|467.3|460.6|467.05|460.35|467.6|460.9|466.95|460.25|139
1686715800000|2023-06-14 04:10:00|467|460.3|467.1|460.4|467.2|460.5|466.95|460.25|43
1686716100000|2023-06-14 04:15:00|467.07|460.37|466.9|460.2|467.25|460.55|466.65|459.95|106
1686716400000|2023-06-14 04:20:00|466.85|460.15|466.8|460.1|467|460.3|466.75|460.05|67
1686716700000|2023-06-14 04:25:00|466.87|460.17|466.65|459.95|466.9|460.2|466.5|459.8|48
1686717000000|2023-06-14 04:30:00|466.6|459.9|467|460.3|467.1|460.4|466.6|459.9|31
1686717300000|2023-06-14 04:35:00|466.95|460.25|467.4|460.7|467.4|460.7|466.9|460.2|76
1686717600000|2023-06-14 04:40:00|467.3|460.6|467.08|460.38|467.47|460.77|467|460.3|175
1686717900000|2023-06-14 04:45:00|467.05|460.35|466.5|459.8|467.1|460.4|466.5|459.8|113
1686718200000|2023-06-14 04:50:00|466.53|459.83|466.6|459.9|466.69|459.99|466.5|459.8|67
1686718500000|2023-06-14 04:55:00|466.57|459.87|466.9|460.2|466.9|460.2|466.5|459.8|23
1686718800000|2023-06-14 05:00:00|466.9|460.2|466.85|460.15|467.1|460.4|466.35|459.65|139
1686719100000|2023-06-14 05:05:00|466.9|460.2|467|460.3|467.1|460.4|466.8|460.1|61
1686719400000|2023-06-14 05:10:00|467.08|460.38|467.3|460.6|467.3|460.6|467.08|460.38|48
1686719700000|2023-06-14 05:15:00|467.15|460.45|467.2|460.5|467.3|460.6|467.1|460.4|81
1686720000000|2023-06-14 05:20:00|467.15|460.45|466.75|460.05|467.2|460.5|466.75|460.05|6
1686720300000|2023-06-14 05:25:00|466.65|459.95|466.75|460.05|466.9|460.2|466.65|459.95|21
1686720600000|2023-06-14 05:30:00|466.8|460.1|465.75|459.05|466.8|460.1|465.65|458.95|51
1686720900000|2023-06-14 05:35:00|465.7|459|465.8|459.1|466|459.3|465.55|458.85|30
1686721200000|2023-06-14 05:40:00|465.9|459.2|464.95|458.25|465.9|459.2|464.8|458.1|143
1686721500000|2023-06-14 05:45:00|464.9|458.2|465.4|458.7|465.6|458.9|464.9|458.2|103
1686721800000|2023-06-14 05:50:00|465.5|458.8|464.9|458.2|465.6|458.9|464.8|458.1|63
1686722100000|2023-06-14 05:55:00|465|458.3|464.6|457.9|465|458.3|464.5|457.8|43
1686722400000|2023-06-14 06:00:00|464.55|457.85|464.85|458.15|465|458.3|464.55|457.85|60
1686722700000|2023-06-14 06:05:00|464.9|458.2|465.2|458.5|465.2|458.5|464.8|458.1|23
1686723000000|2023-06-14 06:10:00|465.15|458.45|465.4|458.7|465.4|458.7|465.1|458.4|110
1686723300000|2023-06-14 06:15:00|465.44|458.74|465.85|459.15|465.9|459.2|465.4|458.7|144
1686723600000|2023-06-14 06:20:00|465.88|459.18|465.75|459.05|466.05|459.35|465.65|458.95|61
1686723900000|2023-06-14 06:25:00|465.79|459.09|466|459.3|466.1|459.4|465.75|459.05|36
1686724200000|2023-06-14 06:30:00|465.9|459.2|466.35|459.65|466.35|459.65|465.8|459.1|13
1686724500000|2023-06-14 06:35:00|466.15|459.45|466.15|459.45|466.15|459.45|466.15|459.45|1
1686724800000|2023-06-14 06:40:00|466.25|459.55|466.1|459.4|466.54|459.84|466.05|459.35|23
1686725100000|2023-06-14 06:45:00|466|459.3|466.1|459.4|466.1|459.4|465.9|459.2|38
1686725400000|2023-06-14 06:50:00|466.05|459.35|465.7|459|466.05|459.35|465.69|458.99|25
1686725700000|2023-06-14 06:55:00|465.8|459.1|465.9|459.2|465.9|459.2|465.8|459.1|2
1686726000000|2023-06-14 07:00:00|465.99|459.29|466.1|459.4|466.3|459.6|465.9|459.2|37
1686726300000|2023-06-14 07:05:00|466.15|459.45|466.1|459.4|466.25|459.55|466.1|459.4|9
1686726600000|2023-06-14 07:10:00|466|459.3|465.9|459.2|466|459.3|465.9|459.2|35
1686726900000|2023-06-14 07:15:00|465.85|459.15|465.2|458.5|465.85|459.15|465.1|458.4|92
1686727200000|2023-06-14 07:20:00|465.15|458.45|464.55|457.85|465.15|458.45|464.2|457.5|164
1686727500000|2023-06-14 07:25:00|464.6|457.9|464.5|457.8|465|458.3|464.3|457.6|150
1686727800000|2023-06-14 07:30:00|464.6|457.9|465.1|458.4|465.1|458.4|464.55|457.85|52
1686728100000|2023-06-14 07:35:00|465.4|458.7|465.25|458.55|465.55|458.85|465.25|458.55|5
1686728400000|2023-06-14 07:40:00|465.35|458.65|465|458.3|465.35|458.65|464.85|458.15|43
1686728700000|2023-06-14 07:45:00|464.95|458.25|465.7|459|465.75|459.05|464.75|458.05|142
1686729000000|2023-06-14 07:50:00|465.75|459.05|465.9|459.2|466|459.3|465.6|458.9|34
1686729300000|2023-06-14 07:55:00|465.82|459.12|465.4|458.7|465.82|459.12|464.43|457.73|245
1686729600000|2023-06-14 08:00:00|465.38|458.68|465.35|458.65|465.5|458.8|464.9|458.2|34
1686729900000|2023-06-14 08:05:00|465.3|458.6|465.35|458.65|465.4|458.7|464.95|458.25|66
1686730200000|2023-06-14 08:10:00|465.4|458.7|465.65|458.95|465.9|459.2|465.3|458.6|54
1686730500000|2023-06-14 08:15:00|465.6|458.9|465.9|459.2|466.2|459.5|465.45|458.75|91
1686730800000|2023-06-14 08:20:00|466|459.3|465.9|459.2|466|459.3|465.55|458.85|30
1686731100000|2023-06-14 08:25:00|465.8|459.1|465.8|459.1|466|459.3|465.7|459|101
1686731400000|2023-06-14 08:30:00|465.7|459|465.95|459.25|466.2|459.5|465.5|458.8|114
1686731700000|2023-06-14 08:35:00|465.99|459.29|466.9|460.2|467.05|460.35|465.95|459.25|148
1686732000000|2023-06-14 08:40:00|466.93|460.23|466.8|460.1|467.1|460.4|466.6|459.9|25
1686732300000|2023-06-14 08:45:00|466.95|460.25|467.14|460.44|467.15|460.45|466.95|460.25|28
1686732600000|2023-06-14 08:50:00|467.15|460.45|467.1|460.4|467.25|460.55|466.9|460.2|25
1686732900000|2023-06-14 08:55:00|467.05|460.35|466.9|460.2|467.15|460.45|466.9|460.2|16
1686733200000|2023-06-14 09:00:00|466.94|460.24|466.85|460.15|467|460.3|466.8|460.1|33
1686733500000|2023-06-14 09:05:00|466.8|460.1|466.8|460.1|466.85|460.15|466.4|459.7|44
1686733800000|2023-06-14 09:10:00|466.75|460.05|466.7|460|466.8|460.1|466.7|460|4
1686734100000|2023-06-14 09:15:00|466.75|460.05|466.7|460|466.85|460.15|466.7|460|5
1686734400000|2023-06-14 09:20:00|466.65|459.95|467.15|460.45|467.15|460.45|466.65|459.95|26
1686734700000|2023-06-14 09:25:00|467.2|460.5|467.1|460.4|467.2|460.5|467.1|460.4|19
1686735000000|2023-06-14 09:30:00|467.3|460.6|467.6|460.9|467.7|461|467.3|460.6|13
1686735300000|2023-06-14 09:35:00|467.55|460.85|467.7|461|467.9|461.2|467.35|460.65|95
1686735600000|2023-06-14 09:40:00|467.68|460.98|467.8|461.1|467.85|461.15|467.5|460.8|31
1686735900000|2023-06-14 09:45:00|467.9|461.2|467.7|461|468.2|461.5|467.7|461|93
1686736200000|2023-06-14 09:50:00|467.75|461.05|468|461.3|468.1|461.4|467.75|461.05|70
1686736500000|2023-06-14 09:55:00|468.05|461.35|468.1|461.4|468.2|461.5|468|461.3|33
1686736800000|2023-06-14 10:00:00|468.17|461.47|468.2|461.5|468.3|461.6|468|461.3|44
1686737100000|2023-06-14 10:05:00|468.51|461.81|468.7|462|468.85|462.15|468.51|461.81|77
1686737400000|2023-06-14 10:10:00|468.77|462.07|468.65|461.95|468.8|462.1|468.4|461.7|259
1686737700000|2023-06-14 10:15:00|468.64|461.94|468.3|461.6|468.8|462.1|468.3|461.6|77
1686738000000|2023-06-14 10:20:00|468.35|461.65|467.8|461.1|468.35|461.65|467.8|461.1|47
1686738300000|2023-06-14 10:25:00|467.9|461.2|468.1|461.4|468.3|461.6|467.9|461.2|40
1686738600000|2023-06-14 10:30:00|468.2|461.5|468.05|461.35|468.35|461.65|467.9|461.2|120
1686738900000|2023-06-14 10:35:00|468.2|461.5|468.35|461.65|468.35|461.65|468.2|461.5|15
1686739200000|2023-06-14 10:40:00|468.25|461.55|468.35|461.65|468.35|461.65|468.2|461.5|4
1686739500000|2023-06-14 10:45:00|468.4|461.7|468.7|462|468.7|462|468.4|461.7|42
1686740100000|2023-06-14 10:55:00|468.8|462.1|469.05|462.35|469.05|462.35|468.8|462.1|5
1686740400000|2023-06-14 11:00:00|469.27|462.57|469.27|462.57|469.3|462.6|469.1|462.4|85
1686740700000|2023-06-14 11:05:00|469.2|462.5|469.1|462.4|469.3|462.6|469|462.3|129
1686741000000|2023-06-14 11:10:00|469.19|462.49|469.1|462.4|469.2|462.5|469.1|462.4|77
1686741600000|2023-06-14 11:20:00|469.15|462.45|470.1|463.4|470.1|463.4|469.15|462.45|133
1686741900000|2023-06-14 11:25:00|470.15|463.45|469.85|463.15|470.15|463.45|469.8|463.1|29
1686742200000|2023-06-14 11:30:00|469.8|463.1|470.55|463.85|470.8|464.1|469.8|463.1|97
1686742500000|2023-06-14 11:35:00|470.6|463.9|469.95|463.25|470.7|464|469.6|462.9|72
1686742800000|2023-06-14 11:40:00|470|463.3|470.25|463.55|470.45|463.75|470|463.3|42
1686743100000|2023-06-14 11:45:00|470.34|463.64|470.6|463.9|470.85|464.15|470.3|463.6|55
1686743400000|2023-06-14 11:50:00|470.7|464|471.15|464.45|471.2|464.5|470.65|463.95|106
1686743700000|2023-06-14 11:55:00|471.1|464.4|470.98|464.28|471.2|464.5|470.9|464.2|86
1686744000000|2023-06-14 12:00:00|470.95|464.25|471.3|464.6|471.3|464.6|470.95|464.25|8
1686744300000|2023-06-14 12:05:00|471.4|464.7|471.9|465.2|471.9|465.2|471.4|464.7|6
1686744600000|2023-06-14 12:10:00|471.95|465.25|471.9|465.2|472.6|465.9|471.9|465.2|48
1686744900000|2023-06-14 12:15:00|471.95|465.25|472.7|466|472.95|466.25|471.9|465.2|174
1686745200000|2023-06-14 12:20:00|472.75|466.05|471.86|465.16|472.75|466.05|471.8|465.1|53
1686745500000|2023-06-14 12:25:00|471.9|465.2|472|465.3|472.2|465.5|471.7|465|69
1686745800000|2023-06-14 12:30:00|471.95|465.25|471|464.3|472.5|465.8|471|464.3|144
1686746100000|2023-06-14 12:35:00|471.1|464.4|472.1|465.4|472.6|465.9|470.95|464.25|98
1686746400000|2023-06-14 12:40:00|472.05|465.35|472.2|465.5|472.5|465.8|472|465.3|99
1686746700000|2023-06-14 12:45:00|472.27|465.57|472.8|466.1|472.8|466.1|472.2|465.5|120
1686747000000|2023-06-14 12:50:00|472.9|466.2|473.6|466.9|473.6|466.9|472.9|466.2|9
1686747300000|2023-06-14 12:55:00|473.65|466.95|473.35|466.65|473.7|467|473.05|466.35|23
1686747600000|2023-06-14 13:00:00|473.6|466.9|472.65|465.95|473.6|466.9|472.5|465.8|73
1686747900000|2023-06-14 13:05:00|472.7|466|472.5|465.8|472.95|466.25|472.45|465.75|36
1686748200000|2023-06-14 13:10:00|472.45|465.75|472|465.3|472.85|466.15|472|465.3|95
1686748500000|2023-06-14 13:15:00|472.14|465.44|471.1|464.4|472.14|465.44|471.05|464.35|88
1686748800000|2023-06-14 13:20:00|471.05|464.35|471.3|464.6|471.8|465.1|470.9|464.2|63
1686749100000|2023-06-14 13:25:00|471.35|464.65|471.6|464.9|472|465.3|471.35|464.65|44
1686749400000|2023-06-14 13:30:00|471.7|465|471|464.3|472|465.3|470.1|463.4|230
1686749700000|2023-06-14 13:35:00|470.95|464.25|470.4|463.7|471.4|464.7|470.4|463.7|89
1686750000000|2023-06-14 13:40:00|470.5|463.8|470.55|463.85|471.3|464.6|470.5|463.8|57
1686750300000|2023-06-14 13:45:00|470.6|463.9|469.8|463.1|470.89|464.19|469.79|463.09|151
1686750600000|2023-06-14 13:50:00|469.85|463.15|471.05|464.35|471.1|464.4|469.8|463.1|214
1686750900000|2023-06-14 13:55:00|471.1|464.4|470.75|464.05|471.2|464.5|470.15|463.45|72
1686751200000|2023-06-14 14:00:00|470.8|464.1|470.4|463.7|470.9|464.2|470.1|463.4|92
1686751500000|2023-06-14 14:05:00|470.45|463.75|471.3|464.6|471.5|464.8|470.15|463.45|149
1686751800000|2023-06-14 14:10:00|471.35|464.65|471.35|464.65|471.4|464.7|471|464.3|43
1686752100000|2023-06-14 14:15:00|471.3|464.6|472.1|465.4|472.1|465.4|471.2|464.5|42
1686752400000|2023-06-14 14:20:00|472|465.3|471.88|465.18|472|465.3|471.35|464.65|115
1686752700000|2023-06-14 14:25:00|471.9|465.2|471.25|464.55|471.9|465.2|471.07|464.37|89
1686753000000|2023-06-14 14:30:00|471.2|464.5|471|464.3|471.2|464.5|470.9|464.2|14
1686753300000|2023-06-14 14:35:00|471.15|464.45|471.8|465.1|471.8|465.1|471.15|464.45|40
1686753600000|2023-06-14 14:40:00|471.75|465.05|471.35|464.65|471.89|465.19|471.3|464.6|156
1686753900000|2023-06-14 14:45:00|471.3|464.6|471.4|464.7|471.7|465|471.1|464.4|210
1686754200000|2023-06-14 14:50:00|471.35|464.65|471.6|464.9|471.6|464.9|471.3|464.6|11
1686754500000|2023-06-14 14:55:00|471.59|464.89|471.9|465.2|472|465.3|471.4|464.7|94
1686754800000|2023-06-14 15:00:00|471.8|465.1|471.6|464.9|472|465.3|471.4|464.7|125
1686755100000|2023-06-14 15:05:00|471.55|464.85|472.3|465.6|472.4|465.7|471.5|464.8|136
1686755400000|2023-06-14 15:10:00|472.25|465.55|472.3|465.6|472.4|465.7|472.05|465.35|94
1686755700000|2023-06-14 15:15:00|472.35|465.65|472.25|465.55|472.35|465.65|472.25|465.55|3
1686756000000|2023-06-14 15:20:00|472.3|465.6|472.4|465.7|472.4|465.7|472.3|465.6|2
1686756300000|2023-06-14 15:25:00|472.3|465.6|471.35|464.65|472.3|465.6|471.3|464.6|65
1686756600000|2023-06-14 15:30:00|471.25|464.55|471.55|464.85|471.55|464.85|471.2|464.5|7
1686756900000|2023-06-14 15:35:00|471.6|464.9|471.55|464.85|472.01|465.31|471.5|464.8|98
1686757200000|2023-06-14 15:40:00|471.5|464.8|471.2|464.5|471.8|465.1|471.2|464.5|96
1686757500000|2023-06-14 15:45:00|471.14|464.44|470.75|464.05|471.2|464.5|470.35|463.65|233
1686757800000|2023-06-14 15:50:00|470.7|464|470.5|463.8|470.7|464|470.25|463.55|145
1686758100000|2023-06-14 15:55:00|470.55|463.85|470.8|464.1|470.8|464.1|470.55|463.85|5
1686758400000|2023-06-14 16:00:00|470.75|464.05|471.05|464.35|471.1|464.4|470.45|463.75|52
1686758700000|2023-06-14 16:05:00|470.9|464.2|470.55|463.85|470.9|464.2|470.5|463.8|60
1686759000000|2023-06-14 16:10:00|470.68|463.98|473|466.3|473.18|466.48|470.66|463.96|184
1686759300000|2023-06-14 16:15:00|472.9|466.2|472.85|466.15|473.3|466.6|472.65|465.95|338
1686759600000|2023-06-14 16:20:00|472.88|466.18|473.4|466.7|473.6|466.9|472.8|466.1|108
1686759900000|2023-06-14 16:25:00|473.7|467|474.4|467.7|474.5|467.8|473.6|466.9|263
1686760200000|2023-06-14 16:30:00|474.5|467.8|476.15|469.45|476.21|469.51|474.28|467.58|345
1686760500000|2023-06-14 16:35:00|476.2|469.5|476.05|469.35|477.2|470.5|475.6|468.9|336
1686760800000|2023-06-14 16:40:00|476.15|469.45|475.7|469|476.25|469.55|475.2|468.5|144
1686761100000|2023-06-14 16:45:00|475.6|468.9|475.7|469|476.6|469.9|475.3|468.6|235
1686761400000|2023-06-14 16:50:00|475.65|468.95|477.85|471.15|477.85|471.15|475.5|468.8|254
1686761700000|2023-06-14 16:55:00|477.9|471.2|478.7|472|479.36|472.66|477.1|470.4|358
1686762000000|2023-06-14 17:00:00|478.6|471.9|476.4|469.7|478.66|471.96|476.4|469.7|250
1686762300000|2023-06-14 17:05:00|476.3|469.6|477.7|471|477.9|471.2|476.25|469.55|126
1686762600000|2023-06-14 17:10:00|477.65|470.95|476.4|469.7|477.7|471|476.15|469.45|83
1686762900000|2023-06-14 17:15:00|476.45|469.75|476.5|469.8|476.85|470.15|475.46|468.76|179
1686763200000|2023-06-14 17:20:00|476.57|469.87|477.8|471.1|477.8|471.1|476.5|469.8|160
1686763500000|2023-06-14 17:25:00|477.77|471.07|477.8|471.1|478.6|471.9|477.5|470.8|300
1686763800000|2023-06-14 17:30:00|477.76|471.06|478.8|472.1|479.39|472.69|477.4|470.7|338
1686764100000|2023-06-14 17:35:00|478.75|472.05|478.8|472.1|479.38|472.68|478.5|471.8|320
1686764400000|2023-06-14 17:40:00|478.88|472.18|479.1|472.4|479.4|472.7|478.3|471.6|175
1686764700000|2023-06-14 17:45:00|479.13|472.43|479|472.3|479.3|472.6|478.79|472.09|197
1686765000000|2023-06-14 17:50:00|478.99|472.29|480.5|473.8|480.5|473.8|478.55|471.85|459
1686765300000|2023-06-14 17:55:00|480.49|473.79|481.47|474.77|481.8|475.1|479.7|473|410
1686765600000|2023-06-14 18:00:00|481.48|474.78|477.59|470.89|482.41|475.71|475.83|469.13|834
1686765900000|2023-06-14 18:05:00|477.57|470.87|476.56|469.86|478.13|471.43|473|466.3|879
1686766200000|2023-06-14 18:10:00|476.54|469.84|477.73|471.03|478.59|471.89|476.53|469.83|677
1686766500000|2023-06-14 18:15:00|477.71|471.01|476.8|470.1|477.72|471.02|475.77|469.07|693
1686766800000|2023-06-14 18:20:00|476.85|470.15|478.82|472.12|478.9|472.2|476.67|469.97|599
1686767100000|2023-06-14 18:25:00|478.76|472.06|479.15|472.45|479.5|472.8|478.15|471.45|525
1686767400000|2023-06-14 18:30:00|479.1|472.4|480.5|473.8|480.9|474.2|478.7|472|509
1686767700000|2023-06-14 18:35:00|480.54|473.84|481.5|474.8|482.6|475.9|480.5|473.8|649
1686768000000|2023-06-14 18:40:00|481.63|474.93|482.7|476|482.7|476|480.82|474.12|685
1686768300000|2023-06-14 18:45:00|482.64|475.94|481.05|474.35|483.41|476.71|480.68|473.98|652
1686768600000|2023-06-14 18:50:00|481.1|474.4|480.75|474.05|481.75|475.05|480.2|473.5|471
1686768900000|2023-06-14 18:55:00|480.9|474.2|481.4|474.7|481.4|474.7|480.6|473.9|64
1686769200000|2023-06-14 19:00:00|481.5|474.8|482.1|475.4|482.1|475.4|480.6|473.9|365
1686769500000|2023-06-14 19:05:00|482|475.3|483|476.3|483.4|476.7|482|475.3|410
1686769800000|2023-06-14 19:10:00|483.05|476.35|482.02|475.32|483.1|476.4|481.65|474.95|390
1686770100000|2023-06-14 19:15:00|481.95|475.25|479.95|473.25|482|475.3|479.35|472.65|475
1686770400000|2023-06-14 19:20:00|479.9|473.2|480.2|473.5|481.56|474.86|479.84|473.14|284
1686770700000|2023-06-14 19:25:00|480.3|473.6|479.5|472.8|480.7|474|479.45|472.75|243
1686771000000|2023-06-14 19:30:00|479.45|472.75|479.05|472.35|479.7|473|478.7|472|411
1686771300000|2023-06-14 19:35:00|479.1|472.4|478.8|472.1|479.79|473.09|478.75|472.05|255
1686771600000|2023-06-14 19:40:00|478.9|472.2|478.34|471.64|479.18|472.48|478.05|471.35|224
1686771900000|2023-06-14 19:45:00|478.29|471.59|477.7|471|478.7|472|477.65|470.95|342
1686772200000|2023-06-14 19:50:00|477.65|470.95|476.35|469.65|477.7|471|476.15|469.45|397
1686772500000|2023-06-14 19:55:00|476.3|469.6|475.75|469.05|476.93|470.23|475.75|469.05|431
1686772800000|2023-06-14 20:00:00|475.9|469.2|474.25|467.55|476.65|469.95|473.3|466.6|569
1686773100000|2023-06-14 20:05:00|474.15|467.45|467.05|460.35|474.15|467.45|461.85|455.15|959
1686773400000|2023-06-14 20:10:00|467.08|460.38|467.37|460.67|468.15|461.45|465.65|458.95|790
1686773700000|2023-06-14 20:15:00|467.43|460.73|466.05|459.35|467.59|460.89|463.88|457.18|764
1686774000000|2023-06-14 20:20:00|466.1|459.4|467.9|461.2|468.3|461.6|465.95|459.25|488
1686774300000|2023-06-14 20:25:00|467.95|461.25|470|463.3|470.1|463.4|467.9|461.2|374
1686774600000|2023-06-14 20:30:00|469.95|463.25|462.89|456.19|470.35|463.65|457.65|450.95|812
1686774900000|2023-06-14 20:35:00|462.9|456.2|466.65|459.95|466.65|459.95|461.7|455|723
1686775200000|2023-06-14 20:40:00|466.7|460|466.4|459.7|467.34|460.64|465.22|458.52|606
1686775500000|2023-06-14 20:45:00|466.45|459.75|460.5|453.8|467.1|460.4|458.6|451.9|737
1686775800000|2023-06-14 20:50:00|460.45|453.75|459.85|453.15|462.78|456.08|457.13|450.43|894
1686776100000|2023-06-14 20:55:00|459.9|453.2|455.63|448.93|460.58|453.88|454.37|447.67|815
1686776400000|2023-06-14 21:00:00|455.66|448.96|460.21|453.51|460.31|453.61|454.04|447.34|855
1686776700000|2023-06-14 21:05:00|460.2|453.5|461.16|454.46|462.41|455.71|459.91|453.21|741
1686777000000|2023-06-14 21:10:00|461.17|454.47|460.02|453.32|461.2|454.5|459.41|452.71|617
1686777300000|2023-06-14 21:15:00|460|453.3|461.11|454.41|461.14|454.44|458.69|451.99|575
1686777600000|2023-06-14 21:20:00|461.14|454.44|458.2|451.5|461.18|454.48|457.95|451.25|461
1686777900000|2023-06-14 21:25:00|458.21|451.51|459.11|452.41|459.63|452.93|458.21|451.51|421
1686778200000|2023-06-14 21:30:00|459.09|452.39|460.14|453.44|460.14|453.44|458.83|452.13|238
1686778500000|2023-06-14 21:35:00|460.12|453.42|459.19|452.49|460.13|453.43|458.56|451.86|205
1686778800000|2023-06-14 21:40:00|459.17|452.47|460.77|454.07|460.77|454.07|459.04|452.34|156
1686779100000|2023-06-14 21:45:00|460.76|454.06|461.1|454.4|461.11|454.41|460.49|453.79|112
1686779400000|2023-06-14 21:50:00|461.09|454.39|462.19|455.49|462.19|455.49|460.81|454.11|214
1686779700000|2023-06-14 21:55:00|462.21|455.51|463.3|456.6|463.3|456.6|462.21|455.51|302
1686780000000|2023-06-14 22:00:00|463.27|456.57|463.6|456.9|463.6|456.9|462.88|456.18|336
1686780300000|2023-06-14 22:05:00|463.55|456.85|463.95|457.25|464|457.3|463.3|456.6|169
1686780600000|2023-06-14 22:10:00|463.9|457.2|464.55|457.85|464.59|457.89|463.85|457.15|167
1686780900000|2023-06-14 22:15:00|464.5|457.8|463.2|456.5|464.5|457.8|463.15|456.45|49
1686781200000|2023-06-14 22:20:00|463.15|456.45|462.97|456.27|463.15|456.45|462.35|455.65|157
1686781500000|2023-06-14 22:25:00|463|456.3|462.15|455.45|463.1|456.4|462.05|455.35|213
1686781800000|2023-06-14 22:30:00|462.2|455.5|461.55|454.85|462.21|455.51|461.15|454.45|255
1686782100000|2023-06-14 22:35:00|461.5|454.8|460.6|453.9|461.5|454.8|459.44|452.74|170
1686782400000|2023-06-14 22:40:00|460.55|453.85|460.3|453.6|461.15|454.45|459.95|453.25|48
1686782700000|2023-06-14 22:45:00|460.4|453.7|459.86|453.16|460.4|453.7|459.59|452.89|167
1686783000000|2023-06-14 22:50:00|459.85|453.15|459.95|453.25|460|453.3|459.3|452.6|292
1686783300000|2023-06-14 22:55:00|459.9|453.2|459.6|452.9|460|453.3|458.9|452.2|223
1686783600000|2023-06-14 23:00:00|459.55|452.85|459|452.3|459.93|453.23|458.85|452.15|201
1686783900000|2023-06-14 23:05:00|459.1|452.4|458.7|452|459.3|452.6|458.6|451.9|291
1686784200000|2023-06-14 23:10:00|458.67|451.97|457.85|451.15|458.9|452.2|457.85|451.15|98
1686784500000|2023-06-14 23:15:00|457.9|451.2|459.2|452.5|459.4|452.7|457.6|450.9|208
1686784800000|2023-06-14 23:20:00|459.3|452.6|459.95|453.25|460.4|453.7|459.1|452.4|215
1686785100000|2023-06-14 23:25:00|459.9|453.2|459.8|453.1|459.95|453.25|459.6|452.9|198
1686785400000|2023-06-14 23:30:00|459.77|453.07|460.2|453.5|460.4|453.7|459.5|452.8|213
1686785700000|2023-06-14 23:35:00|460.1|453.4|459.9|453.2|460.4|453.7|459.9|453.2|59
1686786000000|2023-06-14 23:40:00|459.8|453.1|459.6|452.9|459.8|453.1|459.2|452.5|40
1686786300000|2023-06-14 23:45:00|459.67|452.97|461.1|454.4|461.29|454.59|459.5|452.8|252
1686786600000|2023-06-14 23:50:00|461.05|454.35|460.5|453.8|461.2|454.5|460.4|453.7|290
1686786900000|2023-06-14 23:55:00|460.45|453.75|460.2|453.5|460.5|453.8|460.2|453.5|132
1686787200000|2023-06-15 00:00:00|460|453.3|459.6|452.9|460|453.3|459|452.3|137
1686787500000|2023-06-15 00:05:00|459.57|452.87|459.6|452.9|460|453.3|458.8|452.1|232
1686787800000|2023-06-15 00:10:00|459.7|453|460.9|454.2|460.9|454.2|459.5|452.8|221
1686788100000|2023-06-15 00:15:00|461.03|454.33|461.5|454.8|461.7|455|460.6|453.9|229
1686788400000|2023-06-15 00:20:00|461.6|454.9|462.3|455.6|462.3|455.6|461.25|454.55|134
1686788700000|2023-06-15 00:25:00|462.4|455.7|462.3|455.6|462.7|456|461.8|455.1|219
1686789000000|2023-06-15 00:30:00|462.36|455.66|463.5|456.8|463.5|456.8|462.2|455.5|145
1686789300000|2023-06-15 00:35:00|463.6|456.9|464.2|457.5|464.3|457.6|463.3|456.6|231
1686789600000|2023-06-15 00:40:00|464.24|457.54|464|457.3|464.3|457.6|463.8|457.1|96
1686789900000|2023-06-15 00:45:00|464.1|457.4|464.7|458|464.7|458|463.75|457.05|81
1686790200000|2023-06-15 00:50:00|464.78|458.08|464.9|458.2|465.3|458.6|464.6|457.9|61
1686790500000|2023-06-15 00:55:00|465|458.3|464.8|458.1|465|458.3|464.5|457.8|111
1686790800000|2023-06-15 01:00:00|464.75|458.05|464.2|457.5|464.8|458.1|464.2|457.5|66
1686791100000|2023-06-15 01:05:00|464.1|457.4|463.7|457|464.1|457.4|463.55|456.85|40
1686791400000|2023-06-15 01:10:00|463.8|457.1|463.8|457.1|464.3|457.6|463.8|457.1|68
1686791700000|2023-06-15 01:15:00|463.75|457.05|463.55|456.85|464.3|457.6|463.4|456.7|169
1686792000000|2023-06-15 01:20:00|463.6|456.9|463.1|456.4|463.7|457|462.9|456.2|111
1686792300000|2023-06-15 01:25:00|463|456.3|462.9|456.2|463.15|456.45|462.7|456|151
1686792600000|2023-06-15 01:30:00|463.1|456.4|462.6|455.9|463.2|456.5|462.5|455.8|129
1686792900000|2023-06-15 01:35:00|462.7|456|462.6|455.9|462.7|456|462.4|455.7|75
1686793200000|2023-06-15 01:40:00|462.55|455.85|462.5|455.8|463|456.3|462.4|455.7|142
1686793500000|2023-06-15 01:45:00|462.56|455.86|461.8|455.1|462.6|455.9|461.6|454.9|117
1686793800000|2023-06-15 01:50:00|461.76|455.06|461.7|455|461.9|455.2|460.7|454|287
1686794100000|2023-06-15 01:55:00|461.8|455.1|462.2|455.5|462.2|455.5|461.6|454.9|194
1686794400000|2023-06-15 02:00:00|462.1|455.4|462.5|455.8|462.7|456|462.1|455.4|195
1686794700000|2023-06-15 02:05:00|462.6|455.9|462.2|455.5|462.7|456|462|455.3|130
1686795000000|2023-06-15 02:10:00|462.23|455.53|462.3|455.6|462.5|455.8|462.2|455.5|162
1686795300000|2023-06-15 02:15:00|462.37|455.67|462.07|455.37|462.5|455.8|462|455.3|92
1686795600000|2023-06-15 02:20:00|462.08|455.38|462.7|456|462.7|456|461.9|455.2|102
1686795900000|2023-06-15 02:25:00|462.85|456.15|463.8|457.1|463.99|457.29|462.85|456.15|235
1686796200000|2023-06-15 02:30:00|463.6|456.9|463.3|456.6|463.75|457.05|463.1|456.4|117
1686796500000|2023-06-15 02:35:00|463.2|456.5|463.7|457|463.7|457|463.2|456.5|10
1686796800000|2023-06-15 02:40:00|463.8|457.1|464.25|457.55|464.3|457.6|463.45|456.75|160
1686797100000|2023-06-15 02:45:00|464.3|457.6|464.05|457.35|464.8|458.1|463.95|457.25|191
1686797400000|2023-06-15 02:50:00|464.08|457.38|463.7|457|464.2|457.5|463.55|456.85|83
1686797700000|2023-06-15 02:55:00|463.8|457.1|463.6|456.9|463.9|457.2|463.5|456.8|47
1686798000000|2023-06-15 03:00:00|463.57|456.87|463.3|456.6|463.8|457.1|463.3|456.6|110
1686798300000|2023-06-15 03:05:00|463.4|456.7|463.35|456.65|463.54|456.84|463.2|456.5|54
1686798600000|2023-06-15 03:10:00|463.3|456.6|462.7|456|463.35|456.65|462.7|456|225
1686798900000|2023-06-15 03:15:00|462.8|456.1|462.9|456.2|462.9|456.2|462.6|455.9|93
1686799200000|2023-06-15 03:20:00|463|456.3|463.3|456.6|463.3|456.6|462.8|456.1|93
1686799500000|2023-06-15 03:25:00|463.2|456.5|463.2|456.5|463.39|456.69|463.1|456.4|45
1686799800000|2023-06-15 03:30:00|463.25|456.55|463.3|456.6|463.3|456.6|462.7|456|146
1686800100000|2023-06-15 03:35:00|463.2|456.5|463|456.3|463.6|456.9|463|456.3|97
1686800400000|2023-06-15 03:40:00|463.1|456.4|463.5|456.8|463.6|456.9|463.1|456.4|123
1686800700000|2023-06-15 03:45:00|463.55|456.85|464.4|457.7|464.6|457.9|463.5|456.8|162
1686801000000|2023-06-15 03:50:00|464.3|457.6|464.8|458.1|464.8|458.1|464.3|457.6|14
1686801300000|2023-06-15 03:55:00|464.7|458|464.5|457.8|464.7|458|464.4|457.7|22
1686801600000|2023-06-15 04:00:00|464.4|457.7|465|458.3|465.1|458.4|464.35|457.65|143
1686801900000|2023-06-15 04:05:00|465.01|458.31|463.9|457.2|465.1|458.4|463.9|457.2|48
1686802200000|2023-06-15 04:10:00|464.1|457.4|464.05|457.35|464.4|457.7|464|457.3|134
1686802500000|2023-06-15 04:15:00|464.03|457.33|463.2|456.5|464.05|457.35|463.2|456.5|233
1686802800000|2023-06-15 04:20:00|463.15|456.45|462.95|456.25|463.2|456.5|462.8|456.1|43
1686803100000|2023-06-15 04:25:00|462.8|456.1|461.75|455.05|462.8|456.1|461.75|455.05|49
1686803400000|2023-06-15 04:30:00|461.8|455.1|461.1|454.4|461.95|455.25|460.6|453.9|432
1686803700000|2023-06-15 04:35:00|461.15|454.45|461.4|454.7|461.87|455.17|460.9|454.2|576
1686804000000|2023-06-15 04:40:00|461.45|454.75|460.95|454.25|461.47|454.77|460.7|454|515
1686804300000|2023-06-15 04:45:00|460.9|454.2|460.9|454.2|461.07|454.37|460.5|453.8|349
1686804600000|2023-06-15 04:50:00|460.91|454.21|459.8|453.1|461.07|454.37|459.7|453|580
1686804900000|2023-06-15 04:55:00|459.75|453.05|459.12|452.42|459.9|453.2|459.1|452.4|421
1686805200000|2023-06-15 05:00:00|459.1|452.4|459.52|452.82|459.69|452.99|459.1|452.4|405
1686805500000|2023-06-15 05:05:00|459.55|452.85|459.22|452.52|459.89|453.19|459.2|452.5|277
1686805800000|2023-06-15 05:10:00|459.17|452.47|458.82|452.12|459.3|452.6|458.5|451.8|424
1686806100000|2023-06-15 05:15:00|458.8|452.1|457.9|451.2|458.88|452.18|457.9|451.2|440
1686806400000|2023-06-15 05:20:00|457.91|451.21|455.88|449.18|458.02|451.32|455.82|449.12|638
1686806700000|2023-06-15 05:25:00|455.84|449.14|455.45|448.75|456.07|449.37|455|448.3|669
1686807000000|2023-06-15 05:30:00|455.46|448.76|454.74|448.04|455.78|449.08|454.5|447.8|548
1686807300000|2023-06-15 05:35:00|454.71|448.01|453.83|447.13|454.76|448.06|452.99|446.29|563
1686807600000|2023-06-15 05:40:00|453.8|447.1|453.22|446.52|454.07|447.37|452.08|445.38|449
1686807900000|2023-06-15 05:45:00|453.3|446.6|454|447.3|454.68|447.98|452.21|445.51|621
1686808200000|2023-06-15 05:50:00|454.1|447.4|455.44|448.74|455.5|448.8|453.9|447.2|532
1686808500000|2023-06-15 05:55:00|455.45|448.75|456.2|449.5|456.57|449.87|454.98|448.28|388
1686808800000|2023-06-15 06:00:00|456.15|449.45|456.1|449.4|456.23|449.53|455.4|448.7|424
1686809100000|2023-06-15 06:05:00|456.12|449.42|457.18|450.48|457.25|450.55|456|449.3|518
1686809400000|2023-06-15 06:10:00|457.15|450.45|458.23|451.53|458.25|451.55|457.07|450.37|256
1686809700000|2023-06-15 06:15:00|458.25|451.55|457.4|450.7|458.28|451.58|457.3|450.6|289
1686810000000|2023-06-15 06:20:00|457.35|450.65|457.05|450.35|457.4|450.7|456.7|450|97
1686810300000|2023-06-15 06:25:00|457|450.3|456.02|449.32|457.05|450.35|455.22|448.52|458
1686810600000|2023-06-15 06:30:00|456|449.3|453.6|446.9|456.05|449.35|453.4|446.7|549
1686810900000|2023-06-15 06:35:00|453.63|446.93|452.72|446.02|454.17|447.47|452.6|445.9|469
1686811200000|2023-06-15 06:40:00|452.7|446|451.22|444.52|452.94|446.24|451.1|444.4|394
1686811500000|2023-06-15 06:45:00|451.2|444.5|450.5|443.8|452.25|445.55|450.5|443.8|564
1686811800000|2023-06-15 06:50:00|450.7|444|449.12|442.42|450.85|444.15|449.1|442.4|550
1686812100000|2023-06-15 06:55:00|449.13|442.43|447.78|441.08|449.53|442.83|447.74|441.04|676
1686812400000|2023-06-15 07:00:00|447.79|441.09|447.38|440.68|448.87|442.17|447.21|440.51|695
1686812700000|2023-06-15 07:05:00|447.29|440.59|445.32|438.62|447.75|441.05|445.03|438.33|715
1686813000000|2023-06-15 07:10:00|445.33|438.63|444.46|437.76|445.9|439.2|444.11|437.41|670
1686813300000|2023-06-15 07:15:00|444.47|437.77|444.15|437.45|445.73|439.03|443.99|437.29|467
1686813600000|2023-06-15 07:20:00|444.13|437.43|444.3|437.6|444.8|438.1|444|437.3|348
1686813900000|2023-06-15 07:25:00|444.29|437.59|443|436.3|444.5|437.8|443|436.3|345
1686814200000|2023-06-15 07:30:00|443.05|436.35|445.19|438.49|445.91|439.21|443.03|436.33|422
1686814500000|2023-06-15 07:35:00|445.2|438.5|445.97|439.27|446.04|439.34|444.58|437.88|291
1686814800000|2023-06-15 07:40:00|445.9|439.2|444.6|437.9|445.9|439.2|444.54|437.84|305
1686815100000|2023-06-15 07:45:00|444.6|437.9|445.27|438.57|445.97|439.27|444.6|437.9|305
1686815400000|2023-06-15 07:50:00|445.28|438.58|443.9|437.2|445.39|438.69|443.5|436.8|341
1686815700000|2023-06-15 07:55:00|443.93|437.23|443.73|437.03|444.5|437.8|443.5|436.8|271
1686816000000|2023-06-15 08:00:00|443.7|437|445.71|439.01|445.72|439.02|443.3|436.6|424
1686816300000|2023-06-15 08:05:00|445.7|439|444.93|438.23|445.86|439.16|444.5|437.8|530
1686816600000|2023-06-15 08:10:00|444.92|438.22|444|437.3|445.51|438.81|443.75|437.05|241
1686816900000|2023-06-15 08:15:00|444.05|437.35|443.6|436.9|444.3|437.6|443.41|436.71|187
1686817200000|2023-06-15 08:20:00|443.55|436.85|443.6|436.9|444.39|437.69|443.2|436.5|370
1686817500000|2023-06-15 08:25:00|443.55|436.85|441.8|435.1|443.61|436.91|441.8|435.1|307
1686817800000|2023-06-15 08:30:00|441.9|435.2|441.9|435.2|442.51|435.81|441.5|434.8|435
1686818100000|2023-06-15 08:35:00|441.95|435.25|441.55|434.85|442.34|435.64|441.4|434.7|362
1686818400000|2023-06-15 08:40:00|441.5|434.8|440.9|434.2|441.7|435|440.7|434|303
1686818700000|2023-06-15 08:45:00|440.75|434.05|439.2|432.5|440.75|434.05|439.1|432.4|212
1686819000000|2023-06-15 08:50:00|439.13|432.43|438.7|432|439.3|432.6|438.55|431.85|322
1686819300000|2023-06-15 08:55:00|438.79|432.09|438.8|432.1|439.14|432.44|438.3|431.6|438
1686819600000|2023-06-15 09:00:00|438.85|432.15|439.84|433.14|439.84|433.14|438.6|431.9|310
1686819900000|2023-06-15 09:05:00|439.82|433.12|440.15|433.45|440.45|433.75|439.6|432.9|277
1686820200000|2023-06-15 09:10:00|440.1|433.4|440.62|433.92|440.92|434.22|440.1|433.4|263
1686820500000|2023-06-15 09:15:00|440.6|433.9|439.41|432.71|440.7|434|439.4|432.7|349
1686820800000|2023-06-15 09:20:00|439.45|432.75|438.9|432.2|439.72|433.02|438.4|431.7|399
1686821100000|2023-06-15 09:25:00|438.8|432.1|437.75|431.05|438.85|432.15|437.7|431|70
1686821400000|2023-06-15 09:30:00|437.65|430.95|437.5|430.8|438.85|432.15|436.83|430.13|422
1686821700000|2023-06-15 09:35:00|437.3|430.6|437.6|430.9|438.15|431.45|436.7|430|537
1686822000000|2023-06-15 09:40:00|437.65|430.95|438.25|431.55|438.4|431.7|437.42|430.72|480
1686822300000|2023-06-15 09:45:00|438|431.3|437.2|430.5|438.15|431.45|437.1|430.4|476
1686822600000|2023-06-15 09:50:00|437.25|430.55|438.35|431.65|438.45|431.75|437.1|430.4|474
1686822900000|2023-06-15 09:55:00|438.37|431.67|439|432.3|439.46|432.76|438.3|431.6|344
1686823200000|2023-06-15 10:00:00|438.95|432.25|438.2|431.5|439.38|432.68|438.1|431.4|421
1686823500000|2023-06-15 10:05:00|438.15|431.45|438.9|432.2|439.01|432.31|438.1|431.4|228
1686823800000|2023-06-15 10:10:00|438.8|432.1|437.7|431|438.96|432.26|437.3|430.6|356
1686824100000|2023-06-15 10:15:00|437.6|430.9|439.1|432.4|439.15|432.45|437.6|430.9|73
1686824400000|2023-06-15 10:20:00|439.13|432.43|438.2|431.5|439.15|432.45|438.1|431.4|185
1686824700000|2023-06-15 10:25:00|438.3|431.6|437.6|430.9|438.5|431.8|437.6|430.9|326
1686825000000|2023-06-15 10:30:00|437.67|430.97|437.4|430.7|437.8|431.1|436.9|430.2|380
1686825300000|2023-06-15 10:35:00|437.35|430.65|436.6|429.9|437.35|430.65|436.4|429.7|370
1686825600000|2023-06-15 10:40:00|436.5|429.8|434.9|428.2|436.95|430.25|434.8|428.1|487
1686825900000|2023-06-15 10:45:00|435|428.3|435.1|428.4|435.56|428.86|434.8|428.1|551
1686826200000|2023-06-15 10:50:00|435.17|428.47|435.56|428.86|435.8|429.1|434.7|428|458
1686826500000|2023-06-15 10:55:00|435.5|428.8|434.95|428.25|435.72|429.02|434.8|428.1|408
1686826800000|2023-06-15 11:00:00|434.92|428.22|434.4|427.7|435.3|428.6|434.4|427.7|202
1686827100000|2023-06-15 11:05:00|434.3|427.6|433.7|427|434.45|427.75|433.6|426.9|341
1686827400000|2023-06-15 11:10:00|433.8|427.1|434|427.3|434.6|427.9|433.7|427|197
1686827700000|2023-06-15 11:15:00|434.05|427.35|436.52|429.82|436.65|429.95|433.63|426.93|380
1686828000000|2023-06-15 11:20:00|436.51|429.81|436.9|430.2|437.9|431.2|436.45|429.75|554
1686828300000|2023-06-15 11:25:00|437|430.3|435.9|429.2|437|430.3|435.6|428.9|602
1686828600000|2023-06-15 11:30:00|436|429.3|439.3|432.6|439.3|432.6|435.9|429.2|304
1686828900000|2023-06-15 11:35:00|439.25|432.55|438.8|432.1|439.57|432.87|438.7|432|465
1686829200000|2023-06-15 11:40:00|438.7|432|437.8|431.1|439.2|432.5|437.6|430.9|569
1686829500000|2023-06-15 11:45:00|437.7|431|439.3|432.6|439.4|432.7|437.3|430.6|226
1686829800000|2023-06-15 11:50:00|439.2|432.5|439.15|432.45|439.39|432.69|438.5|431.8|534
1686830100000|2023-06-15 11:55:00|439.12|432.42|439.75|433.05|439.77|433.07|438.6|431.9|340
1686830400000|2023-06-15 12:00:00|439.87|433.17|440.85|434.15|441.15|434.45|439.7|433|305
1686830700000|2023-06-15 12:05:00|440.82|434.12|440.15|433.45|440.82|434.12|439.7|433|444
1686831000000|2023-06-15 12:10:00|440.13|433.43|441.6|434.9|441.7|435|440.1|433.4|359
1686831300000|2023-06-15 12:15:00|441.55|434.85|440.3|433.6|442.15|435.45|440.3|433.6|332
1686831600000|2023-06-15 12:20:00|440.4|433.7|439.35|432.65|440.5|433.8|439.3|432.6|310
1686831900000|2023-06-15 12:25:00|439.2|432.5|439.8|433.1|439.8|433.1|438.7|432|311
1686832200000|2023-06-15 12:30:00|439.75|433.05|441.07|434.37|441.52|434.82|439.7|433|516
1686832500000|2023-06-15 12:35:00|441|434.3|439.3|432.6|441.1|434.4|439.1|432.4|429
1686832800000|2023-06-15 12:40:00|439.4|432.7|439.2|432.5|439.9|433.2|439|432.3|37
1686833100000|2023-06-15 12:45:00|439.33|432.63|438.72|432.02|439.9|433.2|438.7|432|398
1686833400000|2023-06-15 12:50:00|438.75|432.05|439.74|433.04|439.93|433.23|438.7|432|478
1686833700000|2023-06-15 12:55:00|439.71|433.01|439.5|432.8|439.76|433.06|439.2|432.5|336
1686834000000|2023-06-15 13:00:00|439.1|432.4|439.45|432.75|439.45|432.75|439|432.3|258
1686834300000|2023-06-15 13:05:00|439.4|432.7|440.63|433.93|440.66|433.96|438.86|432.16|211
1686834600000|2023-06-15 13:10:00|440.6|433.9|440.2|433.5|441.66|434.96|439.88|433.18|418
1686834900000|2023-06-15 13:15:00|440.22|433.52|442.2|435.5|442.28|435.58|440.2|433.5|441
1686835200000|2023-06-15 13:20:00|442.25|435.55|442.1|435.4|442.55|435.85|441.7|435|443
1686835500000|2023-06-15 13:25:00|442.15|435.45|442.5|435.8|442.7|436|442.12|435.42|120
1686835800000|2023-06-15 13:30:00|442.4|435.7|443.55|436.85|443.55|436.85|442.35|435.65|284
1686836100000|2023-06-15 13:35:00|443.6|436.9|443.31|436.61|443.76|437.06|442.97|436.27|357
1686836400000|2023-06-15 13:40:00|443.36|436.66|443.8|437.1|443.95|437.25|443.2|436.5|586
1686836700000|2023-06-15 13:45:00|443.93|437.23|442.37|435.67|444.34|437.64|442.22|435.52|617
1686837000000|2023-06-15 13:50:00|442.22|435.52|442.05|435.35|442.47|435.77|441.9|435.2|457
1686837300000|2023-06-15 13:55:00|442|435.3|442.1|435.4|442.56|435.86|441.79|435.09|448
1686837600000|2023-06-15 14:00:00|442.15|435.45|440.51|433.81|442.43|435.73|440.51|433.81|488
1686837900000|2023-06-15 14:05:00|440.63|433.93|440.9|434.2|441.15|434.45|440.08|433.38|555
1686838200000|2023-06-15 14:10:00|441.03|434.33|440.9|434.2|441.24|434.54|440.6|433.9|145
1686838500000|2023-06-15 14:15:00|440.92|434.22|439.85|433.15|440.95|434.25|439.6|432.9|421
1686838800000|2023-06-15 14:20:00|439.95|433.25|439.1|432.4|440.23|433.53|439.1|432.4|468
1686839100000|2023-06-15 14:25:00|439.2|432.5|439.63|432.93|439.75|433.05|439.1|432.4|384
1686839400000|2023-06-15 14:30:00|439.66|432.96|440.4|433.7|440.6|433.9|439.07|432.37|214
1686839700000|2023-06-15 14:35:00|440.3|433.6|439.9|433.2|440.6|433.9|439.7|433|243
1686840000000|2023-06-15 14:40:00|439.8|433.1|440.8|434.1|441.05|434.35|439.8|433.1|327
1686840300000|2023-06-15 14:45:00|440.9|434.2|440|433.3|441.05|434.35|439.9|433.2|299
1686840600000|2023-06-15 14:50:00|440.06|433.36|439.1|432.4|440.3|433.6|439.1|432.4|405
1686840900000|2023-06-15 14:55:00|439.12|432.42|438.9|432.2|439.2|432.5|438.2|431.5|457
1686841200000|2023-06-15 15:00:00|438.92|432.22|438.42|431.72|439.19|432.49|438.2|431.5|475
1686841500000|2023-06-15 15:05:00|438.58|431.88|437.76|431.06|438.58|431.88|436.8|430.1|518
1686841800000|2023-06-15 15:10:00|437.77|431.07|437.8|431.1|438.58|431.88|437.25|430.55|524
1686842100000|2023-06-15 15:15:00|437.85|431.15|437.18|430.48|438.09|431.39|437.11|430.41|443
1686842400000|2023-06-15 15:20:00|437.15|430.45|436.5|429.8|437.46|430.76|436.4|429.7|510
1686842700000|2023-06-15 15:25:00|436.58|429.88|437.5|430.8|437.69|430.99|436.4|429.7|404
1686843000000|2023-06-15 15:30:00|437.3|430.6|438.06|431.36|438.26|431.56|437.1|430.4|74
1686843300000|2023-06-15 15:35:00|438.02|431.32|438.58|431.88|438.68|431.98|438|431.3|466
1686843600000|2023-06-15 15:40:00|438.4|431.7|438.53|431.83|438.89|432.19|438|431.3|395
1686843900000|2023-06-15 15:45:00|438.4|431.7|437|430.3|438.64|431.94|436.8|430.1|334
1686844200000|2023-06-15 15:50:00|437.1|430.4|437.2|430.5|437.35|430.65|436.8|430.1|113
1686844500000|2023-06-15 15:55:00|437.1|430.4|436.53|429.83|437.38|430.68|436.5|429.8|418
1686844800000|2023-06-15 16:00:00|436.57|429.87|436.4|429.7|437.22|430.52|436.2|429.5|489
1686845100000|2023-06-15 16:05:00|436.48|429.78|436.96|430.26|437.77|431.07|436.2|429.5|534
1686845400000|2023-06-15 16:10:00|436.95|430.25|436.5|429.8|437.05|430.35|436.1|429.4|482
1686845700000|2023-06-15 16:15:00|436.46|429.76|437.06|430.36|437.45|430.75|436.4|429.7|384
1686846000000|2023-06-15 16:20:00|437.14|430.44|436.55|429.85|437.19|430.49|436.4|429.7|413
1686846300000|2023-06-15 16:25:00|436.51|429.81|436.77|430.07|436.84|430.14|435.9|429.2|411
1686846600000|2023-06-15 16:30:00|436.76|430.06|436.42|429.72|436.85|430.15|436.06|429.36|407
1686846900000|2023-06-15 16:35:00|436.41|429.71|436.6|429.9|436.72|430.02|436.4|429.7|241
1686847200000|2023-06-15 16:40:00|436.63|429.93|435.7|429|436.68|429.98|435.7|429|214
1686847500000|2023-06-15 16:45:00|435.75|429.05|434.66|427.96|435.9|429.2|434.38|427.68|494
1686847800000|2023-06-15 16:50:00|434.68|427.98|433.25|426.55|434.71|428.01|433.1|426.4|649
1686848100000|2023-06-15 16:55:00|433.35|426.65|434.8|428.1|434.8|428.1|433.1|426.4|421
1686848400000|2023-06-15 17:00:00|434.7|428|434.7|428|435.7|429|434.68|427.98|186
1686848700000|2023-06-15 17:05:00|434.6|427.9|432.1|425.4|434.7|428|431.6|424.9|355
1686849000000|2023-06-15 17:10:00|432.15|425.45|431.64|424.94|432.91|426.21|431.15|424.45|796
1686849300000|2023-06-15 17:15:00|431.66|424.96|431.4|424.7|432.68|425.98|431.1|424.4|702
1686849600000|2023-06-15 17:20:00|431.35|424.65|431.99|425.29|431.99|425.29|430.81|424.11|655
1686849900000|2023-06-15 17:25:00|431.91|425.21|430.89|424.19|432.58|425.88|430.6|423.9|507
1686850200000|2023-06-15 17:30:00|430.95|424.25|432.8|426.1|432.92|426.22|430.89|424.19|326
1686850500000|2023-06-15 17:35:00|432.88|426.18|431.4|424.7|433.1|426.4|431.25|424.55|365
1686850800000|2023-06-15 17:40:00|431.35|424.65|433.3|426.6|433.38|426.68|431.3|424.6|462
1686851100000|2023-06-15 17:45:00|433.23|426.53|433.8|427.1|434|427.3|433.2|426.5|283
1686851400000|2023-06-15 17:50:00|433.85|427.15|433.6|426.9|433.9|427.2|433.4|426.7|115
1686851700000|2023-06-15 17:55:00|433.63|426.93|436.16|429.46|436.17|429.47|433.41|426.71|462
1686852000000|2023-06-15 18:00:00|436.23|429.53|434.71|428.01|437.2|430.5|434.5|427.8|588
1686852300000|2023-06-15 18:05:00|434.74|428.04|433.36|426.66|434.88|428.18|432.87|426.17|571
1686852600000|2023-06-15 18:10:00|433.3|426.6|433.86|427.16|435.26|428.56|433.3|426.6|631
1686852900000|2023-06-15 18:15:00|433.83|427.13|433.81|427.11|434.22|427.52|433.4|426.7|419
1686853200000|2023-06-15 18:20:00|433.83|427.13|434.1|427.4|434.76|428.06|433.7|427|409
1686853500000|2023-06-15 18:25:00|434.13|427.43|434.5|427.8|434.9|428.2|434.1|427.4|302
1686853800000|2023-06-15 18:30:00|434.48|427.78|435.34|428.64|435.35|428.65|433.8|427.1|370
1686854100000|2023-06-15 18:35:00|435.35|428.65|434.7|428|435.88|429.18|434.7|428|409
1686854400000|2023-06-15 18:40:00|434.8|428.1|435.6|428.9|435.81|429.11|434.7|428|298
1686854700000|2023-06-15 18:45:00|435.65|428.95|436.05|429.35|436.69|429.99|435.3|428.6|421
1686855000000|2023-06-15 18:50:00|436|429.3|439.82|433.12|440.17|433.47|436|429.3|576
1686855300000|2023-06-15 18:55:00|439.7|433|441|434.3|441.07|434.37|438.95|432.25|479
1686855600000|2023-06-15 19:00:00|441.03|434.33|440.75|434.05|442|435.3|440.14|433.44|664
1686855900000|2023-06-15 19:05:00|440.73|434.03|441.34|434.64|441.6|434.9|440.3|433.6|643
1686856200000|2023-06-15 19:10:00|441.36|434.66|442|435.3|442.35|435.65|440.9|434.2|529
1686856500000|2023-06-15 19:15:00|442.08|435.38|440.1|433.4|442.1|435.4|439.9|433.2|607
1686856800000|2023-06-15 19:20:00|440.2|433.5|440.3|433.6|440.99|434.29|440|433.3|383
1686857100000|2023-06-15 19:25:00|440.25|433.55|440.9|434.2|441|434.3|440.15|433.45|51
1686857400000|2023-06-15 19:30:00|440.95|434.25|442.27|435.57|442.4|435.7|440.8|434.1|289
1686857700000|2023-06-15 19:35:00|442.24|435.54|442.35|435.65|442.56|435.86|441.75|435.05|447
1686858000000|2023-06-15 19:40:00|442.33|435.63|442.45|435.75|442.78|436.08|442|435.3|384
1686858300000|2023-06-15 19:45:00|442.74|436.04|442.03|435.33|442.84|436.14|441.54|434.84|334
1686858600000|2023-06-15 19:50:00|441.7|435|442.15|435.45|442.52|435.82|441.65|434.95|328
1686858900000|2023-06-15 19:55:00|442.19|435.49|442.9|436.2|442.9|436.2|441.88|435.18|379
1686859200000|2023-06-15 20:00:00|442.87|436.17|443.57|436.87|444.01|437.31|442.69|435.99|319
1686859500000|2023-06-15 20:05:00|443.58|436.88|443.44|436.74|443.64|436.94|443.12|436.42|272
1686859800000|2023-06-15 20:10:00|443.43|436.73|442.83|436.13|444.07|437.37|442.7|436|316
1686860100000|2023-06-15 20:15:00|442.88|436.18|442.05|435.35|442.88|436.18|441.75|435.05|448
1686860400000|2023-06-15 20:20:00|442.09|435.39|441.88|435.18|442.4|435.7|441.75|435.05|393
1686860700000|2023-06-15 20:25:00|441.91|435.21|440|433.3|442.29|435.59|439.8|433.1|587
1686861000000|2023-06-15 20:30:00|439.99|433.29|441.1|434.4|441.12|434.42|439.25|432.55|549
1686861300000|2023-06-15 20:35:00|441.14|434.44|441.53|434.83|441.96|435.26|440.45|433.75|490
1686861600000|2023-06-15 20:40:00|441.5|434.8|441.49|434.79|441.78|435.08|441.2|434.5|364
1686861900000|2023-06-15 20:45:00|441.52|434.82|441.85|435.15|442.07|435.37|441.4|434.7|352
1686862200000|2023-06-15 20:50:00|441.92|435.22|441.95|435.25|442.15|435.45|441.5|434.8|298
1686862500000|2023-06-15 20:55:00|441.98|435.28|444.38|437.68|444.73|438.03|441.85|435.15|620
1686862800000|2023-06-15 21:00:00|444.39|437.69|446.87|440.17|447.39|440.69|443.9|437.2|703
1686863100000|2023-06-15 21:05:00|446.94|440.24|448.14|441.44|448.42|441.72|446.66|439.96|525
1686863400000|2023-06-15 21:10:00|448.1|441.4|448.74|442.04|448.89|442.19|447.31|440.61|458
1686863700000|2023-06-15 21:15:00|448.76|442.06|447.97|441.27|449.22|442.52|447.73|441.03|550
1686864000000|2023-06-15 21:20:00|447.99|441.29|446.93|440.23|448.28|441.58|446.88|440.18|378
1686864300000|2023-06-15 21:25:00|446.88|440.18|446.74|440.04|446.88|440.18|446.17|439.47|288
1686864600000|2023-06-15 21:30:00|446.75|440.05|446.81|440.11|447.21|440.51|446.38|439.68|190
1686864900000|2023-06-15 21:35:00|446.82|440.12|446.85|440.15|447.11|440.41|446.66|439.96|141
1686865200000|2023-06-15 21:40:00|446.82|440.12|445.72|439.02|446.82|440.12|445.23|438.53|223
1686865500000|2023-06-15 21:45:00|445.74|439.04|445.24|438.54|446.12|439.42|445.19|438.49|200
1686865800000|2023-06-15 21:50:00|445.23|438.53|444.83|438.13|445.66|438.96|444.7|438|234
1686866100000|2023-06-15 21:55:00|444.86|438.16|444.6|437.9|445.33|438.63|444.37|437.67|257
1686866400000|2023-06-15 22:00:00|444.42|437.72|443.65|436.95|444.94|438.24|443.63|436.93|322
1686866700000|2023-06-15 22:05:00|443.69|436.99|444.01|437.31|444.43|437.73|443.65|436.95|310
1686867000000|2023-06-15 22:10:00|443.97|437.27|443.6|436.9|444.1|437.4|443.6|436.9|202
1686867300000|2023-06-15 22:15:00|443.7|437|443.7|437|443.7|437|443.7|437|1
1686867600000|2023-06-15 22:20:00|443.5|436.8|443.49|436.79|443.78|437.08|443.3|436.6|148
1686867900000|2023-06-15 22:25:00|443.53|436.83|443.23|436.53|443.94|437.24|443.2|436.5|206
1686868200000|2023-06-15 22:30:00|443.26|436.56|442.57|435.87|443.39|436.69|442.52|435.82|194
1686868500000|2023-06-15 22:35:00|442.6|435.9|443.08|436.38|443.1|436.4|442.5|435.8|127
1686868800000|2023-06-15 22:40:00|442.94|436.24|443.98|437.28|444.04|437.34|442.89|436.19|62
1686869100000|2023-06-15 22:45:00|444.01|437.31|442.91|436.21|444.24|437.54|442.86|436.16|137
1686869400000|2023-06-15 22:50:00|442.81|436.11|441.95|435.25|442.81|436.11|441.95|435.25|13
1686869700000|2023-06-15 22:55:00|442|435.3|441.51|434.81|442.23|435.53|441.51|434.81|261
1686870000000|2023-06-15 23:00:00|441.7|435|441.7|435|441.99|435.29|441.27|434.57|295
1686870300000|2023-06-15 23:05:00|441.71|435.01|440.98|434.28|441.97|435.27|440.77|434.07|261
1686870600000|2023-06-15 23:10:00|440.97|434.27|440.74|434.04|441.23|434.53|440.68|433.98|127
1686870900000|2023-06-15 23:15:00|440.97|434.27|441.01|434.31|441.3|434.6|440.7|434|252
1686871200000|2023-06-15 23:20:00|441|434.3|440.95|434.25|441.14|434.44|440.53|433.83|128
1686871500000|2023-06-15 23:25:00|440.4|433.7|440.61|433.91|440.92|434.22|440.3|433.6|25
1686871800000|2023-06-15 23:30:00|440.6|433.9|440.6|433.9|440.72|434.02|440.4|433.7|165
1686872100000|2023-06-15 23:35:00|440.61|433.91|440.2|433.5|440.7|434|440.1|433.4|78
1686872400000|2023-06-15 23:40:00|440.3|433.6|440.3|433.6|440.4|433.7|439.8|433.1|11
1686872700000|2023-06-15 23:45:00|440.2|433.5|440.6|433.9|440.74|434.04|439.9|433.2|252
1686873000000|2023-06-15 23:50:00|440.61|433.91|440.7|434|440.79|434.09|440.6|433.9|99
1686873300000|2023-06-15 23:55:00|440.8|434.1|440.8|434.1|441.3|434.6|440.7|434|134
1686873600000|2023-06-16 00:00:00|440.85|434.15|439.6|432.9|440.9|434.2|439.22|432.52|435
1686873900000|2023-06-16 00:05:00|439.7|433|439.2|432.5|439.82|433.12|439|432.3|288
1686874200000|2023-06-16 00:10:00|439.25|432.55|439.1|432.4|439.6|432.9|439|432.3|175
1686874500000|2023-06-16 00:15:00|439.15|432.45|438.65|431.95|439.47|432.77|438.37|431.67|370
1686874800000|2023-06-16 00:20:00|438.55|431.85|437.12|430.42|438.75|432.05|436.63|429.93|650
1686875100000|2023-06-16 00:25:00|437.11|430.41|437.44|430.74|437.6|430.9|437|430.3|422
1686875400000|2023-06-16 00:30:00|437.45|430.75|437.5|430.8|437.98|431.28|437.4|430.7|308
1686875700000|2023-06-16 00:35:00|437.44|430.74|436.5|429.8|437.58|430.88|436.2|429.5|359
1686876000000|2023-06-16 00:40:00|436.55|429.85|437.87|431.17|437.92|431.22|436.55|429.85|123
1686876300000|2023-06-16 00:45:00|437.88|431.18|438.05|431.35|438.77|432.07|437.88|431.18|154
1686876600000|2023-06-16 00:50:00|438.1|431.4|438.59|431.89|438.64|431.94|438|431.3|254
1686876900000|2023-06-16 00:55:00|438.45|431.75|438.1|431.4|438.79|432.09|438|431.3|267
1686877200000|2023-06-16 01:00:00|438|431.3|437.9|431.2|438.17|431.47|437.3|430.6|242
1686877500000|2023-06-16 01:05:00|438.1|431.4|438.9|432.2|439.08|432.38|438|431.3|332
1686877800000|2023-06-16 01:10:00|438.92|432.22|439.21|432.51|439.39|432.69|438.9|432.2|199
1686878100000|2023-06-16 01:15:00|439.26|432.56|439.57|432.87|439.99|433.29|439.26|432.56|244
1686878400000|2023-06-16 01:20:00|439.51|432.81|439.61|432.91|440.09|433.39|439.51|432.81|163
1686878700000|2023-06-16 01:25:00|439.63|432.93|439.99|433.29|440.06|433.36|439.6|432.9|288
1686879000000|2023-06-16 01:30:00|439.95|433.25|439.2|432.5|439.95|433.25|439.1|432.4|120
1686879300000|2023-06-16 01:35:00|439.25|432.55|439.5|432.8|439.54|432.84|439.2|432.5|222
1686879600000|2023-06-16 01:40:00|439.52|432.82|440.6|433.9|440.6|433.9|439.5|432.8|126
1686879900000|2023-06-16 01:45:00|440.65|433.95|439.55|432.85|440.66|433.96|439.55|432.85|144
1686880200000|2023-06-16 01:50:00|439.66|432.96|439.21|432.51|439.66|432.96|439.07|432.37|228
1686880500000|2023-06-16 01:55:00|439.22|432.52|439.2|432.5|439.35|432.65|439.17|432.47|59
1686880800000|2023-06-16 02:00:00|439.17|432.47|439.17|432.47|439.4|432.7|439.07|432.37|160
1686881100000|2023-06-16 02:05:00|439.19|432.49|439.3|432.6|439.3|432.6|439|432.3|33
1686881400000|2023-06-16 02:10:00|439.5|432.8|439.2|432.5|439.5|432.8|439.2|432.5|121
1686881700000|2023-06-16 02:15:00|439.26|432.56|439.65|432.95|440.04|433.34|439.26|432.56|154
1686882000000|2023-06-16 02:20:00|439.62|432.92|439.94|433.24|440.07|433.37|439.6|432.9|102
1686882300000|2023-06-16 02:25:00|439.91|433.21|440.1|433.4|440.11|433.41|439.9|433.2|59
1686882600000|2023-06-16 02:30:00|440.11|433.41|440.12|433.42|440.26|433.56|439.96|433.26|61
1686882900000|2023-06-16 02:35:00|440.16|433.46|439.9|433.2|440.22|433.52|439.9|433.2|59
1686883200000|2023-06-16 02:40:00|439.94|433.24|440|433.3|440|433.3|439.7|433|29
1686883500000|2023-06-16 02:45:00|440.02|433.32|440.5|433.8|440.5|433.8|439.98|433.28|62
1686883800000|2023-06-16 02:50:00|440.52|433.82|440.8|434.1|440.85|434.15|440.45|433.75|90
1686884100000|2023-06-16 02:55:00|440.82|434.12|440.91|434.21|440.98|434.28|440.8|434.1|128
1686884400000|2023-06-16 03:00:00|440.8|434.1|440.92|434.22|440.94|434.24|440.8|434.1|82
1686884700000|2023-06-16 03:05:00|440.9|434.2|440.7|434|440.95|434.25|440.7|434|85
1686885000000|2023-06-16 03:10:00|440.8|434.1|441.2|434.5|441.26|434.56|440.8|434.1|57
1686885300000|2023-06-16 03:15:00|441.22|434.52|441.24|434.54|441.56|434.86|441.1|434.4|143
1686885600000|2023-06-16 03:20:00|441.2|434.5|440.8|434.1|441.3|434.6|440.7|434|91
1686885900000|2023-06-16 03:25:00|440.9|434.2|440.9|434.2|440.9|434.2|440.7|434|5
1686886200000|2023-06-16 03:30:00|440.93|434.23|441.33|434.63|441.33|434.63|440.9|434.2|25
1686886500000|2023-06-16 03:35:00|441.31|434.61|441.4|434.7|441.42|434.72|441.2|434.5|37
1686886800000|2023-06-16 03:40:00|441.41|434.71|441.7|435|441.8|435.1|441.3|434.6|148
1686887100000|2023-06-16 03:45:00|441.7|435|441.6|434.9|441.7|435|441.6|434.9|2
1686887400000|2023-06-16 03:50:00|441.7|435|441.7|435|442.3|435.6|441.7|435|192
1686887700000|2023-06-16 03:55:00|441.72|435.02|441.2|434.5|441.9|435.2|441.2|434.5|95
1686888000000|2023-06-16 04:00:00|441.22|434.52|441.2|434.5|441.69|434.99|441.1|434.4|163
1686888300000|2023-06-16 04:05:00|441.25|434.55|441.5|434.8|441.51|434.81|440.9|434.2|153
1686888600000|2023-06-16 04:10:00|441.4|434.7|441.7|435|441.8|435.1|441.3|434.6|107
1686888900000|2023-06-16 04:15:00|441.75|435.05|442|435.3|442.29|435.59|441.5|434.8|199
1686889200000|2023-06-16 04:20:00|441.9|435.2|440.9|434.2|442.14|435.44|440.8|434.1|192
1686889500000|2023-06-16 04:25:00|440.95|434.25|440.68|433.98|440.95|434.25|440.67|433.97|167
1686889800000|2023-06-16 04:30:00|440.76|434.06|440.6|433.9|440.76|434.06|440.39|433.69|114
1686890100000|2023-06-16 04:35:00|440.61|433.91|439.9|433.2|440.61|433.91|439.9|433.2|291
1686890400000|2023-06-16 04:40:00|439.97|433.27|439.9|433.2|440.3|433.6|439.9|433.2|48
1686890700000|2023-06-16 04:45:00|439.85|433.15|440.4|433.7|440.5|433.8|439.65|432.95|51
1686891000000|2023-06-16 04:50:00|440.45|433.75|439.92|433.22|440.45|433.75|439.9|433.2|116
1686891300000|2023-06-16 04:55:00|439.95|433.25|440.24|433.54|440.3|433.6|439.9|433.2|186
1686891600000|2023-06-16 05:00:00|440.32|433.62|440.2|433.5|440.6|433.9|439.9|433.2|252
1686891900000|2023-06-16 05:05:00|440.27|433.57|440.8|434.1|441.24|434.54|440.2|433.5|344
1686892200000|2023-06-16 05:10:00|440.85|434.15|440.66|433.96|440.87|434.17|440.6|433.9|88
1686892500000|2023-06-16 05:15:00|440.6|433.9|440.61|433.91|440.87|434.17|440.6|433.9|211
1686892800000|2023-06-16 05:20:00|440.82|434.12|440.7|434|441.16|434.46|440.6|433.9|222
1686893100000|2023-06-16 05:25:00|440.6|433.9|440.6|433.9|440.76|434.06|440.6|433.9|66
1686893400000|2023-06-16 05:30:00|440.66|433.96|440.4|433.7|440.85|434.15|440.4|433.7|97
1686893700000|2023-06-16 05:35:00|440.45|433.75|440.9|434.2|440.93|434.23|440.45|433.75|161
1686894000000|2023-06-16 05:40:00|440.93|434.23|441.6|434.9|441.6|434.9|440.86|434.16|152
1686894300000|2023-06-16 05:45:00|441.59|434.89|441.31|434.61|441.6|434.9|441.3|434.6|114
1686894600000|2023-06-16 05:50:00|441.3|434.6|441.26|434.56|441.56|434.86|441.21|434.51|191
1686894900000|2023-06-16 05:55:00|441.3|434.6|442.22|435.52|442.37|435.67|441.23|434.53|151
1686895200000|2023-06-16 06:00:00|442.25|435.55|442.03|435.33|442.25|435.55|441.59|434.89|299
1686895500000|2023-06-16 06:05:00|442.07|435.37|442.3|435.6|442.37|435.67|442|435.3|123
1686895800000|2023-06-16 06:10:00|442.29|435.59|442.81|436.11|442.95|436.25|442.28|435.58|210
1686896100000|2023-06-16 06:15:00|442.82|436.12|442.03|435.33|442.87|436.17|441.8|435.1|232
1686896400000|2023-06-16 06:20:00|442.01|435.31|442.61|435.91|442.62|435.92|441.99|435.29|215
1686896700000|2023-06-16 06:25:00|442.62|435.92|442.59|435.89|442.62|435.92|442.4|435.7|96
1686897000000|2023-06-16 06:30:00|442.58|435.88|443.22|436.52|443.33|436.63|442.5|435.8|223
1686897300000|2023-06-16 06:35:00|443.21|436.51|443.1|436.4|443.31|436.61|443|436.3|232
1686897600000|2023-06-16 06:40:00|443.12|436.42|443.27|436.57|443.41|436.71|443|436.3|237
1686897900000|2023-06-16 06:45:00|443.21|436.51|442.83|436.13|443.24|436.54|442.6|435.9|225
1686898200000|2023-06-16 06:50:00|442.81|436.11|442.6|435.9|442.83|436.13|442.6|435.9|85
1686898500000|2023-06-16 06:55:00|442.59|435.89|442.6|435.9|442.62|435.92|442.5|435.8|117
1686898800000|2023-06-16 07:00:00|442.57|435.87|442.77|436.07|442.9|436.2|442.35|435.65|218
1686899100000|2023-06-16 07:05:00|442.8|436.1|442.7|436|443.01|436.31|442.53|435.83|167
1686899400000|2023-06-16 07:10:00|442.75|436.05|442.1|435.4|442.75|436.05|442.1|435.4|15
1686899700000|2023-06-16 07:15:00|442.09|435.39|441.4|434.7|442.12|435.42|441.4|434.7|42
1686900000000|2023-06-16 07:20:00|441.39|434.69|441.62|434.92|441.64|434.94|441.38|434.68|131
1686900300000|2023-06-16 07:25:00|441.63|434.93|441.6|434.9|441.75|435.05|441.15|434.45|165
1686900600000|2023-06-16 07:30:00|441.57|434.87|441.4|434.7|441.6|434.9|441.32|434.62|127
1686900900000|2023-06-16 07:35:00|441.35|434.65|440.89|434.19|441.35|434.65|440.74|434.04|163
1686901200000|2023-06-16 07:40:00|440.9|434.2|440.62|433.92|441.12|434.42|440.6|433.9|175
1686901500000|2023-06-16 07:45:00|440.64|433.94|440.91|434.21|441.1|434.4|440.6|433.9|185
1686901800000|2023-06-16 07:50:00|440.92|434.22|440.6|433.9|440.92|434.22|440.5|433.8|161
1686902100000|2023-06-16 07:55:00|440.62|433.92|440.72|434.02|440.87|434.17|440.5|433.8|121
1686902400000|2023-06-16 08:00:00|440.71|434.01|441.2|434.5|441.27|434.57|440.7|434|144
1686902700000|2023-06-16 08:05:00|441.21|434.51|441.4|434.7|441.43|434.73|441.15|434.45|162
1686903000000|2023-06-16 08:10:00|441.41|434.71|441.71|435.01|441.77|435.07|441.35|434.65|186
1686903300000|2023-06-16 08:15:00|441.7|435|442.32|435.62|442.32|435.62|441.4|434.7|237
1686903600000|2023-06-16 08:20:00|442.3|435.6|442.45|435.75|442.67|435.97|442.19|435.49|106
1686903900000|2023-06-16 08:25:00|442.5|435.8|442.65|435.95|442.65|435.95|442.45|435.75|5
1686904200000|2023-06-16 08:30:00|442.6|435.9|442.12|435.42|442.74|436.04|442.06|435.36|247
1686904500000|2023-06-16 08:35:00|442.1|435.4|441.46|434.76|442.15|435.45|441.4|434.7|233
1686904800000|2023-06-16 08:40:00|441.45|434.75|441.97|435.27|441.97|435.27|441.4|434.7|148
1686905100000|2023-06-16 08:45:00|442|435.3|441.68|434.98|442.28|435.58|441.68|434.98|123
1686905400000|2023-06-16 08:50:00|441.61|434.91|441.2|434.5|441.99|435.29|441.17|434.47|137
1686905700000|2023-06-16 08:55:00|441.17|434.47|441.1|434.4|441.3|434.6|441.05|434.35|173
1686906000000|2023-06-16 09:00:00|441.12|434.42|441.14|434.44|441.33|434.63|440.8|434.1|276
1686906300000|2023-06-16 09:05:00|441.12|434.42|441.88|435.18|441.94|435.24|441.1|434.4|167
1686906600000|2023-06-16 09:10:00|441.8|435.1|441.72|435.02|441.88|435.18|441.45|434.75|129
1686906900000|2023-06-16 09:15:00|441.74|435.04|442.08|435.38|442.13|435.43|441.7|435|183
1686907200000|2023-06-16 09:20:00|442.1|435.4|441.9|435.2|442.13|435.43|441.9|435.2|148
1686907500000|2023-06-16 09:25:00|441.94|435.24|441.12|434.42|442.04|435.34|441.09|434.39|224
1686907800000|2023-06-16 09:30:00|441.11|434.41|441.41|434.71|441.55|434.85|440.9|434.2|159
1686908100000|2023-06-16 09:35:00|441.4|434.7|441.5|434.8|441.5|434.8|441.39|434.69|81
1686908400000|2023-06-16 09:40:00|441.51|434.81|441.31|434.61|441.51|434.81|441.29|434.59|61
1686908700000|2023-06-16 09:45:00|441.3|434.6|441.4|434.7|441.48|434.78|441.29|434.59|74
1686909000000|2023-06-16 09:50:00|441.27|434.57|441.32|434.62|441.33|434.63|441.2|434.5|114
1686909300000|2023-06-16 09:55:00|441.31|434.61|441.2|434.5|441.33|434.63|441.19|434.49|138
1686909600000|2023-06-16 10:00:00|441.19|434.49|441.5|434.8|441.51|434.81|441.19|434.49|51
1686909900000|2023-06-16 10:05:00|441.51|434.81|441.16|434.46|441.73|435.03|441.06|434.36|216
1686910200000|2023-06-16 10:10:00|441.01|434.31|440.31|433.61|441.06|434.36|439.86|433.16|360
1686910500000|2023-06-16 10:15:00|440.3|433.6|439.46|432.76|440.3|433.6|439.25|432.55|279
1686910800000|2023-06-16 10:20:00|439.45|432.75|440.2|433.5|440.28|433.58|439.45|432.75|189
1686911100000|2023-06-16 10:25:00|440.18|433.48|440.1|433.4|440.2|433.5|439.76|433.06|147
1686911400000|2023-06-16 10:30:00|440.11|433.41|439.58|432.88|440.11|433.41|439.34|432.64|206
1686911700000|2023-06-16 10:35:00|439.59|432.89|440.17|433.47|440.17|433.47|439.5|432.8|135
1686912000000|2023-06-16 10:40:00|440.18|433.48|439.8|433.1|440.45|433.75|439.75|433.05|132
1686912300000|2023-06-16 10:45:00|439.83|433.13|439.7|433|440.04|433.34|439.65|432.95|128
1686912600000|2023-06-16 10:50:00|439.73|433.03|439.91|433.21|440.18|433.48|439.6|432.9|192
1686912900000|2023-06-16 10:55:00|439.9|433.2|439.38|432.68|439.92|433.22|439.29|432.59|57
1686913200000|2023-06-16 11:00:00|439.65|432.95|440.5|433.8|440.53|433.83|439.31|432.61|305
1686913500000|2023-06-16 11:05:00|440.53|433.83|440.18|433.48|440.6|433.9|440.05|433.35|119
1686913800000|2023-06-16 11:10:00|440.26|433.56|439.5|432.8|440.48|433.78|439.34|432.64|171
1686914100000|2023-06-16 11:15:00|439.54|432.84|439.36|432.66|439.83|433.13|438.99|432.29|325
1686914400000|2023-06-16 11:20:00|439.35|432.65|437.57|430.87|439.35|432.65|436.87|430.17|531
1686914700000|2023-06-16 11:25:00|437.51|430.81|436|429.3|437.96|431.26|435.05|428.35|596
1686915000000|2023-06-16 11:30:00|435.95|429.25|435.6|428.9|436.96|430.26|434.8|428.1|488
1686915300000|2023-06-16 11:35:00|435.55|428.85|435.4|428.7|436.58|429.88|435.4|428.7|615
1686915600000|2023-06-16 11:40:00|435.2|428.5|436.13|429.43|436.36|429.66|435.2|428.5|532
1686915900000|2023-06-16 11:45:00|436.18|429.48|436.95|430.25|437.26|430.56|436.1|429.4|535
1686916200000|2023-06-16 11:50:00|436.85|430.15|436.61|429.91|437.18|430.48|436.3|429.6|475
1686916500000|2023-06-16 11:55:00|436.68|429.98|437.75|431.05|438|431.3|436.6|429.9|357
1686916800000|2023-06-16 12:00:00|437.6|430.9|438.85|432.15|438.88|432.18|437.3|430.6|293
1686917100000|2023-06-16 12:05:00|438.9|432.2|439.55|432.85|439.64|432.94|438.8|432.1|166
1686917400000|2023-06-16 12:10:00|439.5|432.8|439.87|433.17|440.08|433.38|439.5|432.8|238
1686917700000|2023-06-16 12:15:00|439.85|433.15|440.69|433.99|440.87|434.17|439.76|433.06|206
1686918000000|2023-06-16 12:20:00|440.71|434.01|440.59|433.89|441.08|434.38|440.15|433.45|236
1686918300000|2023-06-16 12:25:00|440.67|433.97|440.72|434.02|441.1|434.4|440.67|433.97|196
1686918600000|2023-06-16 12:30:00|440.74|434.04|441.25|434.55|441.28|434.58|440.45|433.75|139
1686918900000|2023-06-16 12:35:00|441.35|434.65|441|434.3|441.66|434.96|440.8|434.1|208
1686919200000|2023-06-16 12:40:00|441.05|434.35|441.85|435.15|441.85|435.15|440.99|434.29|272
1686919500000|2023-06-16 12:45:00|441.88|435.18|439.15|432.45|441.88|435.18|438.97|432.27|311
1686919800000|2023-06-16 12:50:00|439.2|432.5|438.74|432.04|439.62|432.92|438.66|431.96|255
1686920100000|2023-06-16 12:55:00|438.79|432.09|438.71|432.01|439.26|432.56|438.6|431.9|274
1686920400000|2023-06-16 13:00:00|438.76|432.06|439|432.3|439.56|432.86|438.32|431.62|388
1686920700000|2023-06-16 13:05:00|439.01|432.31|437.87|431.17|439.06|432.36|437.6|430.9|306
1686921000000|2023-06-16 13:10:00|437.88|431.18|438.05|431.35|438.5|431.8|437.7|431|263
1686921300000|2023-06-16 13:15:00|438|431.3|438.46|431.76|438.55|431.85|437.88|431.18|254
1686921600000|2023-06-16 13:20:00|438.47|431.77|438.11|431.41|438.49|431.79|437.98|431.28|137
1686921900000|2023-06-16 13:25:00|438.16|431.46|438.26|431.56|438.52|431.82|437.37|430.67|396
1686922200000|2023-06-16 13:30:00|438.25|431.55|437.29|430.59|438.25|431.55|436.7|430|602
1686922500000|2023-06-16 13:35:00|437.3|430.6|436.92|430.22|437.39|430.69|436.55|429.85|415
1686922800000|2023-06-16 13:40:00|436.97|430.27|436.93|430.23|437.02|430.32|436.5|429.8|413
1686923100000|2023-06-16 13:45:00|436.96|430.26|437.5|430.8|437.57|430.87|436.4|429.7|375
1686923400000|2023-06-16 13:50:00|437.6|430.9|437.61|430.91|438.03|431.33|437.48|430.78|224
1686923700000|2023-06-16 13:55:00|437.63|430.93|436.8|430.1|437.85|431.15|436.7|430|429
1686924000000|2023-06-16 14:00:00|437.05|430.35|437.98|431.28|438.1|431.4|436.79|430.09|539
1686924300000|2023-06-16 14:05:00|438.02|431.32|438.13|431.43|438.18|431.48|437.36|430.66|491
1686924600000|2023-06-16 14:10:00|438.18|431.48|437.5|430.8|438.32|431.62|437.5|430.8|263
1686924900000|2023-06-16 14:15:00|437.55|430.85|436.93|430.23|437.58|430.88|436.9|430.2|345
1686925200000|2023-06-16 14:20:00|436.96|430.26|436.5|429.8|436.96|430.26|436.47|429.77|333
1686925500000|2023-06-16 14:25:00|436.52|429.82|436.1|429.4|436.55|429.85|435.8|429.1|286
1686925800000|2023-06-16 14:30:00|436.21|429.51|436.81|430.11|437.23|430.53|436.1|429.4|329
1686926100000|2023-06-16 14:35:00|436.82|430.12|436.01|429.31|437|430.3|435.7|429|301
1686926400000|2023-06-16 14:40:00|436.05|429.35|435.65|428.95|436.33|429.63|435.6|428.9|260
1686926700000|2023-06-16 14:45:00|435.6|428.9|434.16|427.46|435.63|428.93|430.8|424.1|743
1686927000000|2023-06-16 14:50:00|434.06|427.36|434.03|427.33|434.75|428.05|433.5|426.8|707
1686927300000|2023-06-16 14:55:00|434.01|427.31|438.14|431.44|439.05|432.35|433.9|427.2|803
1686927600000|2023-06-16 15:00:00|438.12|431.42|437.09|430.39|439.48|432.78|436.95|430.25|805
1686927900000|2023-06-16 15:05:00|437.08|430.38|436.8|430.1|437.61|430.91|436.4|429.7|660
1686928200000|2023-06-16 15:10:00|436.76|430.06|438.27|431.57|438.72|432.02|436.41|429.71|615
1686928500000|2023-06-16 15:15:00|438.21|431.51|437.87|431.17|439.02|432.32|437.47|430.77|516
1686928800000|2023-06-16 15:20:00|437.88|431.18|438.74|432.04|439.03|432.33|437.88|431.18|423
1686929100000|2023-06-16 15:25:00|438.76|432.06|439.63|432.93|439.72|433.02|438.74|432.04|511
1686929400000|2023-06-16 15:30:00|439.59|432.89|438.6|431.9|439.76|433.06|438|431.3|372
1686929700000|2023-06-16 15:35:00|438.57|431.87|438.4|431.7|438.85|432.15|438|431.3|415
1686930000000|2023-06-16 15:40:00|438.48|431.78|437.47|430.77|438.58|431.88|437.4|430.7|278
1686930300000|2023-06-16 15:45:00|437.42|430.72|436.37|429.67|438.26|431.56|436.36|429.66|376
1686930600000|2023-06-16 15:50:00|436.35|429.65|437.42|430.72|437.42|430.72|436.35|429.65|388
1686930900000|2023-06-16 15:55:00|437.43|430.73|440.79|434.09|441.15|434.45|437.2|430.5|564
1686931200000|2023-06-16 16:00:00|440.76|434.06|440.96|434.26|441.35|434.65|440.25|433.55|583
1686931500000|2023-06-16 16:05:00|440.91|434.21|440.88|434.18|441.23|434.53|440.37|433.67|414
1686931800000|2023-06-16 16:10:00|440.93|434.23|440.17|433.47|441.33|434.63|440.11|433.41|413
1686932100000|2023-06-16 16:15:00|440.18|433.48|441.1|434.4|441.4|434.7|440.1|433.4|388
1686932400000|2023-06-16 16:20:00|441.15|434.45|440.57|433.87|441.4|434.7|440.36|433.66|387
1686932700000|2023-06-16 16:25:00|440.56|433.86|439.47|432.77|440.57|433.87|439.26|432.56|331
1686933000000|2023-06-16 16:30:00|439.42|432.72|439.19|432.49|439.97|433.27|439.09|432.39|381
1686933300000|2023-06-16 16:35:00|439.22|432.52|440.17|433.47|440.25|433.55|439|432.3|281
1686933600000|2023-06-16 16:40:00|440.2|433.5|440.1|433.4|440.46|433.76|439.9|433.2|265
1686933900000|2023-06-16 16:45:00|440|433.3|440.88|434.18|441.09|434.39|439.9|433.2|361
1686934200000|2023-06-16 16:50:00|440.89|434.19|440.98|434.28|441.07|434.37|440.35|433.65|297
1686934500000|2023-06-16 16:55:00|441.02|434.32|441.8|435.1|442.4|435.7|440.94|434.24|499
1686934800000|2023-06-16 17:00:00|441.68|434.98|442.33|435.63|442.45|435.75|441.54|434.84|458
1686935100000|2023-06-16 17:05:00|442.29|435.59|443.8|437.1|443.82|437.12|442.23|435.53|584
1686935400000|2023-06-16 17:10:00|443.78|437.08|443.27|436.57|444.03|437.33|442.25|435.55|534
1686935700000|2023-06-16 17:15:00|443.26|436.56|444.11|437.41|444.2|437.5|443.15|436.45|515
1686936000000|2023-06-16 17:20:00|444.13|437.43|446.1|439.4|446.33|439.63|443.87|437.17|743
1686936300000|2023-06-16 17:25:00|446.13|439.43|445.6|438.9|446.15|439.45|445.31|438.61|455
1686936600000|2023-06-16 17:30:00|445.5|438.8|444.75|438.05|445.95|439.25|444.6|437.9|469
1686936900000|2023-06-16 17:35:00|444.8|438.1|445.5|438.8|445.98|439.28|444.55|437.85|350
1686937200000|2023-06-16 17:40:00|445.47|438.77|444.9|438.2|445.87|439.17|444.8|438.1|336
1686937500000|2023-06-16 17:45:00|444.95|438.25|445.16|438.46|445.62|438.92|444.8|438.1|443
1686937800000|2023-06-16 17:50:00|445.27|438.57|445.93|439.23|446.31|439.61|445.2|438.5|531
1686938100000|2023-06-16 17:55:00|445.9|439.2|445.8|439.1|446.1|439.4|445.6|438.9|420
1686938400000|2023-06-16 18:00:00|445.9|439.2|446.3|439.6|446.34|439.64|445|438.3|526
1686938700000|2023-06-16 18:05:00|446.33|439.63|448.95|442.25|450.1|443.4|446.2|439.5|657
1686939000000|2023-06-16 18:10:00|448.9|442.2|449.03|442.33|449.55|442.85|448.55|441.85|594
1686939300000|2023-06-16 18:15:00|449|442.3|447.46|440.76|449.46|442.76|447.3|440.6|631
1686939600000|2023-06-16 18:20:00|447.4|440.7|447.5|440.8|448.4|441.7|447.1|440.4|492
1686939900000|2023-06-16 18:25:00|447.3|440.6|446.1|439.4|447.5|440.8|445.8|439.1|100
1686940200000|2023-06-16 18:30:00|446.15|439.45|445.85|439.15|446.4|439.7|445.5|438.8|154
1686940500000|2023-06-16 18:35:00|445.9|439.2|446.9|440.2|446.9|440.2|445.8|439.1|179
1686940800000|2023-06-16 18:40:00|446.8|440.1|446.8|440.1|447.2|440.5|446.7|440|160
1686941100000|2023-06-16 18:45:00|446.75|440.05|446.8|440.1|447.29|440.59|446.6|439.9|303
1686941400000|2023-06-16 18:50:00|447|440.3|445.9|439.2|447.2|440.5|445.9|439.2|358
1686941700000|2023-06-16 18:55:00|445.95|439.25|445.15|438.45|446.1|439.4|445.15|438.45|242
1686942000000|2023-06-16 19:00:00|445.1|438.4|445.8|439.1|446|439.3|445.1|438.4|178
1686942300000|2023-06-16 19:05:00|445.82|439.12|444.3|437.6|446.15|439.45|444.1|437.4|380
1686942600000|2023-06-16 19:10:00|444.25|437.55|443.45|436.75|444.5|437.8|443.4|436.7|57
1686942900000|2023-06-16 19:15:00|443.5|436.8|444.2|437.5|444.5|437.8|443.5|436.8|112
1686943200000|2023-06-16 19:20:00|444.25|437.55|444.45|437.75|444.5|437.8|443.9|437.2|269
1686943500000|2023-06-16 19:25:00|444.4|437.7|445|438.3|445.1|438.4|444.4|437.7|234
1686943800000|2023-06-16 19:30:00|445.05|438.35|445.9|439.2|445.9|439.2|445.05|438.35|180
1686944100000|2023-06-16 19:35:00|445.84|439.14|446.15|439.45|446.2|439.5|445.8|439.1|174
1686944400000|2023-06-16 19:40:00|446.14|439.44|445.1|438.4|446.2|439.5|445|438.3|133
1686944700000|2023-06-16 19:45:00|445.04|438.34|444.93|438.23|445.09|438.39|444.6|437.9|209
1686945000000|2023-06-16 19:50:00|444.9|438.2|445|438.3|445.05|438.35|444.7|438|123
1686945600000|2023-06-16 20:00:00|445.2|438.5|444.95|438.25|446.28|439.58|444.9|438.2|308
1686945900000|2023-06-16 20:05:00|444.91|438.21|445.4|438.7|445.4|438.7|444.7|438|273
1686946200000|2023-06-16 20:10:00|445.5|438.8|445.15|438.45|445.5|438.8|444.9|438.2|114
1686946500000|2023-06-16 20:15:00|445.2|438.5|444.82|438.12|445.59|438.89|444.7|438|184
1686946800000|2023-06-16 20:20:00|444.81|438.11|444.81|438.11|444.88|438.18|444.8|438.1|152
1686947100000|2023-06-16 20:25:00|444.83|438.13|444.61|437.91|445.16|438.46|444.4|437.7|181
1686947400000|2023-06-16 20:30:00|444.8|438.1|444.6|437.9|444.85|438.15|444.45|437.75|171
1686947700000|2023-06-16 20:35:00|444.64|437.94|444.87|438.17|445.09|438.39|444.6|437.9|198
1686948000000|2023-06-16 20:40:00|444.9|438.2|444.8|438.1|445.08|438.38|444.7|438|189
1686948300000|2023-06-16 20:45:00|444.85|438.15|444.5|437.8|444.9|438.2|444.5|437.8|9
1686948600000|2023-06-16 20:50:00|444.75|438.05|444.98|438.28|445.4|438.7|444.53|437.83|242
1686948900000|2023-06-16 20:55:00|444.9|438.2|445|438.3|445.1|438.4|444.8|438.1|152
1686985200000|2023-06-17 07:00:00|454.84|448.14|453.99|447.29|455.1|448.4|453.84|447.14|244
1686985500000|2023-06-17 07:05:00|454|447.3|454.19|447.49|454.49|447.79|453.97|447.27|121
1686985800000|2023-06-17 07:10:00|454.18|447.48|454.55|447.85|454.64|447.94|454.09|447.39|69
1686986100000|2023-06-17 07:15:00|454.49|447.79|454.9|448.2|454.93|448.23|454.39|447.69|103
1686986400000|2023-06-17 07:20:00|454.95|448.25|454.43|447.73|455.04|448.34|454.35|447.65|95
1686986700000|2023-06-17 07:25:00|454.44|447.74|455|448.3|455|448.3|454.18|447.48|146
1686987000000|2023-06-17 07:30:00|454.89|448.19|454.73|448.03|455.05|448.35|454.52|447.82|132
1686987300000|2023-06-17 07:35:00|454.74|448.04|453.57|446.87|454.75|448.05|453.49|446.79|216
1686987600000|2023-06-17 07:40:00|453.53|446.83|454|447.3|454.02|447.32|453.49|446.79|165
1686987900000|2023-06-17 07:45:00|454.02|447.32|453.74|447.04|454.22|447.52|453.6|446.9|139
1686988200000|2023-06-17 07:50:00|453.7|447|453.58|446.88|453.95|447.25|452.72|446.02|137
1686988500000|2023-06-17 07:55:00|453.54|446.84|454.13|447.43|454.14|447.44|453.39|446.69|95
1686988800000|2023-06-17 08:00:00|454.14|447.44|454.26|447.56|454.83|448.13|454.14|447.44|160
1686989100000|2023-06-17 08:05:00|454.25|447.55|453.78|447.08|454.26|447.56|453.78|447.08|121
1686989400000|2023-06-17 08:10:00|453.75|447.05|454.08|447.38|454.09|447.39|453.7|447|64
1686989700000|2023-06-17 08:15:00|454.1|447.4|453.55|446.85|454.12|447.42|453.54|446.84|68
1686990000000|2023-06-17 08:20:00|453.58|446.88|453.83|447.13|453.88|447.18|453.43|446.73|64
1686990300000|2023-06-17 08:25:00|453.84|447.14|453.84|447.14|454.08|447.38|453.58|446.88|82
1686990600000|2023-06-17 08:30:00|453.83|447.13|453.89|447.19|453.95|447.25|453.7|447|47
1686990900000|2023-06-17 08:35:00|453.92|447.22|454|447.3|454.1|447.4|453.78|447.08|41
1686991200000|2023-06-17 08:40:00|454.06|447.36|453.51|446.81|454.34|447.64|453.2|446.5|94
1686991500000|2023-06-17 08:45:00|453.55|446.85|453.6|446.9|453.84|447.14|453.39|446.69|160
1686991800000|2023-06-17 08:50:00|453.57|446.87|454.17|447.47|454.37|447.67|453.35|446.65|132
1686992100000|2023-06-17 08:55:00|454.16|447.46|455.34|448.64|455.71|449.01|454.15|447.45|224
1686992400000|2023-06-17 09:00:00|455.33|448.63|455.04|448.34|455.34|448.64|454.97|448.27|103
1686992700000|2023-06-17 09:05:00|455.05|448.35|455.26|448.56|455.26|448.56|454.65|447.95|142
1686993000000|2023-06-17 09:10:00|455.24|448.54|455.2|448.5|455.31|448.61|455.1|448.4|111
1686993300000|2023-06-17 09:15:00|455.23|448.53|454.83|448.13|455.24|448.54|454.41|447.71|149
1686993600000|2023-06-17 09:20:00|454.84|448.14|455.2|448.5|455.25|448.55|454.65|447.95|135
1686993900000|2023-06-17 09:25:00|455.18|448.48|455.81|449.11|455.93|449.23|455.18|448.48|125
1686994200000|2023-06-17 09:30:00|455.8|449.1|456.33|449.63|456.46|449.76|455.62|448.92|74
1686994500000|2023-06-17 09:35:00|456.32|449.62|456.19|449.49|456.47|449.77|455.87|449.17|167
1686994800000|2023-06-17 09:40:00|456.21|449.51|456.4|449.7|456.41|449.71|456.1|449.4|87
1686995100000|2023-06-17 09:45:00|456.41|449.71|456.01|449.31|456.41|449.71|455.9|449.2|96
1686995400000|2023-06-17 09:50:00|456|449.3|456.04|449.34|456.06|449.36|455.92|449.22|30
1686995700000|2023-06-17 09:55:00|456.03|449.33|455.91|449.21|456.03|449.33|455.66|448.96|100
1686996000000|2023-06-17 10:00:00|455.86|449.16|455.86|449.16|456.25|449.55|455.84|449.14|86
1686996300000|2023-06-17 10:05:00|455.9|449.2|456.61|449.91|456.61|449.91|455.8|449.1|110
1686996600000|2023-06-17 10:10:00|456.64|449.94|456.19|449.49|456.93|450.23|456.19|449.49|84
1686996900000|2023-06-17 10:15:00|456.22|449.52|456.3|449.6|456.5|449.8|456.21|449.51|55
1686997200000|2023-06-17 10:20:00|456.24|449.54|456.3|449.6|456.44|449.74|456.12|449.42|56
1686997500000|2023-06-17 10:25:00|456.33|449.63|456.35|449.65|456.35|449.65|456.22|449.52|18
1686997800000|2023-06-17 10:30:00|456.29|449.59|456.1|449.4|456.35|449.65|455.69|448.99|51
1686998100000|2023-06-17 10:35:00|456.13|449.43|455.8|449.1|456.13|449.43|455.65|448.95|56
1686998400000|2023-06-17 10:40:00|455.81|449.11|455.39|448.69|456.03|449.33|455.37|448.67|61
1686998700000|2023-06-17 10:45:00|455.4|448.7|455.3|448.6|455.74|449.04|455.2|448.5|100
1686999000000|2023-06-17 10:50:00|455.27|448.57|455.5|448.8|455.58|448.88|455.09|448.39|73
1686999300000|2023-06-17 10:55:00|455.51|448.81|455.4|448.7|455.51|448.81|455.21|448.51|55
1686999600000|2023-06-17 11:00:00|455.41|448.71|454.81|448.11|455.54|448.84|454.63|447.93|105
1686999900000|2023-06-17 11:05:00|454.73|448.03|455.23|448.53|455.26|448.56|454.7|448|78
1687000200000|2023-06-17 11:10:00|455.2|448.5|455.8|449.1|455.87|449.17|455.2|448.5|100
1687000500000|2023-06-17 11:15:00|455.72|449.02|455.73|449.03|455.78|449.08|455.62|448.92|35
1687000800000|2023-06-17 11:20:00|455.74|449.04|455.66|448.96|455.75|449.05|454.06|447.36|268
1687001100000|2023-06-17 11:25:00|455.65|448.95|455.7|449|455.83|449.13|455.43|448.73|168
1687001400000|2023-06-17 11:30:00|455.67|448.97|457|450.3|457|450.3|455.67|448.97|120
1687001700000|2023-06-17 11:35:00|456.99|450.29|455.51|448.81|457|450.3|455.51|448.81|204
1687002000000|2023-06-17 11:40:00|455.53|448.83|456.22|449.52|456.34|449.64|455.33|448.63|291
1687002300000|2023-06-17 11:45:00|456.2|449.5|457.11|450.41|457.22|450.52|456.07|449.37|145
1687002600000|2023-06-17 11:50:00|457.1|450.4|457.39|450.69|457.4|450.7|457.06|450.36|115
1687002900000|2023-06-17 11:55:00|457.4|450.7|457.01|450.31|457.61|450.91|457|450.3|54
1687003200000|2023-06-17 12:00:00|457|450.3|457.82|451.12|458.4|451.7|456.3|449.6|353
1687003500000|2023-06-17 12:05:00|457.83|451.13|458.31|451.61|458.58|451.88|457.51|450.81|212
1687003800000|2023-06-17 12:10:00|458.3|451.6|458.6|451.9|458.96|452.26|458.17|451.47|182
1687004100000|2023-06-17 12:15:00|458.59|451.89|458.8|452.1|458.81|452.11|458.36|451.66|78
1687004400000|2023-06-17 12:20:00|458.81|452.11|458.7|452|459.08|452.38|458.66|451.96|74
1687004700000|2023-06-17 12:25:00|458.68|451.98|458.2|451.5|458.68|451.98|458.19|451.49|66
1687005000000|2023-06-17 12:30:00|458.19|451.49|457.8|451.1|458.19|451.49|457.4|450.7|87
1687005300000|2023-06-17 12:35:00|457.77|451.07|457.78|451.08|458.08|451.38|457.75|451.05|104
1687005600000|2023-06-17 12:40:00|457.8|451.1|457.81|451.11|457.9|451.2|457.6|450.9|52
1687005900000|2023-06-17 12:45:00|457.82|451.12|457.88|451.18|458.02|451.32|457.69|450.99|34
1687006200000|2023-06-17 12:50:00|457.87|451.17|457.4|450.7|458.12|451.42|457.27|450.57|97
1687006500000|2023-06-17 12:55:00|457.39|450.69|457.4|450.7|457.55|450.85|457.3|450.6|33
1687006800000|2023-06-17 13:00:00|457.41|450.71|457.46|450.76|457.85|451.15|457.33|450.63|118
1687007100000|2023-06-17 13:05:00|457.47|450.77|457.12|450.42|457.47|450.77|457.04|450.34|90
1687007400000|2023-06-17 13:10:00|457.13|450.43|457.85|451.15|457.99|451.29|456.98|450.28|110
1687007700000|2023-06-17 13:15:00|457.84|451.14|457.46|450.76|457.85|451.15|457.33|450.63|95
1687008000000|2023-06-17 13:20:00|457.41|450.71|457.6|450.9|457.77|451.07|457.41|450.71|77
1687008300000|2023-06-17 13:25:00|457.63|450.93|457.5|450.8|457.63|450.93|457.44|450.74|28
1687008600000|2023-06-17 13:30:00|457.6|450.9|457.97|451.27|458.01|451.31|457.6|450.9|25
1687008900000|2023-06-17 13:35:00|457.87|451.17|457.75|451.05|457.87|451.17|457.59|450.89|92
1687009200000|2023-06-17 13:40:00|457.74|451.04|457.51|450.81|457.74|451.04|457.3|450.6|48
1687009500000|2023-06-17 13:45:00|457.5|450.8|457.77|451.07|457.78|451.08|457.19|450.49|94
1687009800000|2023-06-17 13:50:00|457.79|451.09|457.17|450.47|458.01|451.31|456.7|450|138
1687010100000|2023-06-17 13:55:00|457.2|450.5|457.65|450.95|457.65|450.95|457.14|450.44|135
1687010400000|2023-06-17 14:00:00|457.62|450.92|457.41|450.71|457.9|451.2|456.81|450.11|131
1687010700000|2023-06-17 14:05:00|457.45|450.75|457.52|450.82|457.71|451.01|457.4|450.7|71
1687011000000|2023-06-17 14:10:00|457.51|450.81|457.09|450.39|457.74|451.04|457.08|450.38|100
1687011300000|2023-06-17 14:15:00|457.1|450.4|456.29|449.59|457.13|450.43|455.95|449.25|251
1687011600000|2023-06-17 14:20:00|456.3|449.6|456.34|449.64|456.71|450.01|456.25|449.55|196
1687011900000|2023-06-17 14:25:00|456.32|449.62|454.99|448.29|456.32|449.62|454.99|448.29|271
1687012200000|2023-06-17 14:30:00|455|448.3|455.63|448.93|455.91|449.21|455|448.3|216
1687012500000|2023-06-17 14:35:00|455.62|448.92|455.56|448.86|455.9|449.2|455.46|448.76|95
1687012800000|2023-06-17 14:40:00|455.55|448.85|455.7|449|455.7|449|454.99|448.29|105
1687013100000|2023-06-17 14:45:00|455.69|448.99|455.76|449.06|455.95|449.25|455.4|448.7|77
1687013400000|2023-06-17 14:50:00|455.78|449.08|455.89|449.19|455.89|449.19|455.68|448.98|37
1687013700000|2023-06-17 14:55:00|455.9|449.2|455.29|448.59|455.9|449.2|455.25|448.55|38
1687014000000|2023-06-17 15:00:00|455.27|448.57|455.62|448.92|456.11|449.41|455.05|448.35|107
1687014300000|2023-06-17 15:05:00|455.64|448.94|455.6|448.9|455.65|448.95|455.1|448.4|95
1687014600000|2023-06-17 15:10:00|455.59|448.89|455.04|448.34|455.7|449|454.7|448|124
1687014900000|2023-06-17 15:15:00|455.06|448.36|455.76|449.06|455.84|449.14|452.85|446.15|477
1687015200000|2023-06-17 15:20:00|455.75|449.05|456.41|449.71|457.34|450.64|455.7|449|301
1687015500000|2023-06-17 15:25:00|456.4|449.7|456.42|449.72|457.11|450.41|456.37|449.67|152
1687015800000|2023-06-17 15:30:00|456.45|449.75|456.32|449.62|457.15|450.45|456.19|449.49|257
1687016100000|2023-06-17 15:35:00|456.35|449.65|456.34|449.64|456.61|449.91|455.09|448.39|367
1687016400000|2023-06-17 15:40:00|456.32|449.62|457.02|450.32|457.28|450.58|456.31|449.61|148
1687016700000|2023-06-17 15:45:00|457.03|450.33|457.87|451.17|458.01|451.31|457.03|450.33|155
1687017000000|2023-06-17 15:50:00|457.89|451.19|458.2|451.5|458.29|451.59|457.67|450.97|199
1687017300000|2023-06-17 15:55:00|458.21|451.51|458.66|451.96|458.89|452.19|458.21|451.51|129
1687017600000|2023-06-17 16:00:00|458.65|451.95|458.72|452.02|459.95|453.25|458.45|451.75|290
1687017900000|2023-06-17 16:05:00|458.71|452.01|457.79|451.09|458.8|452.1|457.5|450.8|209
1687018200000|2023-06-17 16:10:00|457.81|451.11|458.53|451.83|459.47|452.77|457.81|451.11|226
1687018500000|2023-06-17 16:15:00|458.54|451.84|458.3|451.6|458.97|452.27|458.3|451.6|188
1687018800000|2023-06-17 16:20:00|458.32|451.62|457.9|451.2|458.41|451.71|457.9|451.2|72
1687019100000|2023-06-17 16:25:00|457.91|451.21|458.41|451.71|458.41|451.71|457.72|451.02|73
1687019400000|2023-06-17 16:30:00|458.38|451.68|458.03|451.33|458.4|451.7|457.91|451.21|62
1687019700000|2023-06-17 16:35:00|458.01|451.31|458.18|451.48|458.37|451.67|457.93|451.23|46
1687020000000|2023-06-17 16:40:00|458.17|451.47|457.86|451.16|458.17|451.47|457.6|450.9|56
1687020300000|2023-06-17 16:45:00|457.74|451.04|458.36|451.66|458.36|451.66|457.57|450.87|87
1687020600000|2023-06-17 16:50:00|458.38|451.68|459|452.3|459.01|452.31|458.38|451.68|73
1687020900000|2023-06-17 16:55:00|459.01|452.31|458.88|452.18|459.21|452.51|458.65|451.95|118
1687021200000|2023-06-17 17:00:00|458.87|452.17|458.91|452.21|459.15|452.45|458.63|451.93|70
1687021500000|2023-06-17 17:05:00|458.9|452.2|459.14|452.44|459.34|452.64|458.9|452.2|51
1687021800000|2023-06-17 17:10:00|459.15|452.45|459.1|452.4|459.19|452.49|458.84|452.14|42
1687022100000|2023-06-17 17:15:00|459.05|452.35|459.31|452.61|459.4|452.7|459.05|452.35|69
1687022400000|2023-06-17 17:20:00|459.3|452.6|459.21|452.51|459.32|452.62|459.12|452.42|45
1687022700000|2023-06-17 17:25:00|459.17|452.47|458.95|452.25|459.28|452.58|458.79|452.09|69
1687023000000|2023-06-17 17:30:00|458.96|452.26|458.5|451.8|458.96|452.26|458.4|451.7|73
1687023300000|2023-06-17 17:35:00|458.42|451.72|457.37|450.67|458.5|451.8|457.16|450.46|204
1687023600000|2023-06-17 17:40:00|457.36|450.66|457.45|450.75|457.71|451.01|457.16|450.46|184
1687023900000|2023-06-17 17:45:00|457.46|450.76|457.07|450.37|457.67|450.97|457.07|450.37|76
1687024200000|2023-06-17 17:50:00|457.08|450.38|456.51|449.81|457.35|450.65|456.5|449.8|166
1687024500000|2023-06-17 17:55:00|456.52|449.82|456.76|450.06|456.85|450.15|456.52|449.82|90
1687024800000|2023-06-17 18:00:00|456.72|450.02|457.31|450.61|457.31|450.61|456.67|449.97|102
1687025100000|2023-06-17 18:05:00|457.34|450.64|457.51|450.81|458.02|451.32|457.34|450.64|150
1687025400000|2023-06-17 18:10:00|457.49|450.79|457.35|450.65|457.51|450.81|457.19|450.49|71
1687025700000|2023-06-17 18:15:00|457.36|450.66|457.33|450.63|457.43|450.73|457.02|450.32|103
1687026000000|2023-06-17 18:20:00|457.37|450.67|457.2|450.5|457.38|450.68|457.2|450.5|33
1687026300000|2023-06-17 18:25:00|457.12|450.42|457.2|450.5|457.32|450.62|457.12|450.42|35
1687026600000|2023-06-17 18:30:00|457.22|450.52|457.76|451.06|458.47|451.77|457.2|450.5|153
1687026900000|2023-06-17 18:35:00|457.77|451.07|456.97|450.27|457.77|451.07|456.88|450.18|206
1687027200000|2023-06-17 18:40:00|456.98|450.28|456.85|450.15|457|450.3|456.75|450.05|131
1687027500000|2023-06-17 18:45:00|456.84|450.14|456.81|450.11|456.85|450.15|456.51|449.81|130
1687027800000|2023-06-17 18:50:00|456.79|450.09|457.01|450.31|457.03|450.33|456.69|449.99|74
1687028100000|2023-06-17 18:55:00|456.99|450.29|455.97|449.27|457.01|450.31|455.89|449.19|60
1687028400000|2023-06-17 19:00:00|456|449.3|455.59|448.89|456|449.3|455.59|448.89|53
1687028700000|2023-06-17 19:05:00|455.66|448.96|455.56|448.86|455.66|448.96|454.77|448.07|147
1687029000000|2023-06-17 19:10:00|455.58|448.88|455.6|448.9|455.81|449.11|455.35|448.65|63
1687029300000|2023-06-17 19:15:00|455.5|448.8|455.12|448.42|455.78|449.08|455.1|448.4|110
1687029600000|2023-06-17 19:20:00|455.11|448.41|454.93|448.23|455.15|448.45|454.79|448.09|76
1687029900000|2023-06-17 19:25:00|454.96|448.26|455.3|448.6|455.32|448.62|454.93|448.23|26
1687030200000|2023-06-17 19:30:00|455.08|448.38|454.86|448.16|455.19|448.49|454.86|448.16|38
1687030500000|2023-06-17 19:35:00|454.79|448.09|455.01|448.31|455.01|448.31|454.79|448.09|27
1687030800000|2023-06-17 19:40:00|455.04|448.34|454.44|447.74|455.13|448.43|454.44|447.74|74
1687031100000|2023-06-17 19:45:00|454.49|447.79|454.5|447.8|454.51|447.81|454.05|447.35|97
1687031400000|2023-06-17 19:50:00|454.44|447.74|454.3|447.6|454.5|447.8|454|447.3|36
1687031700000|2023-06-17 19:55:00|454.32|447.62|454.95|448.25|455.07|448.37|454.3|447.6|67
1687032000000|2023-06-17 20:00:00|454.94|448.24|454.94|448.24|455.17|448.47|454.35|447.65|175
1687032300000|2023-06-17 20:05:00|454.95|448.25|455.56|448.86|455.6|448.9|454.95|448.25|92
1687032600000|2023-06-17 20:10:00|455.49|448.79|455.66|448.96|455.76|449.06|455.45|448.75|61
1687032900000|2023-06-17 20:15:00|455.7|449|455.71|449.01|455.76|449.06|455.5|448.8|79
1687033200000|2023-06-17 20:20:00|455.74|449.04|455.61|448.91|455.76|449.06|455.29|448.59|68
1687033500000|2023-06-17 20:25:00|455.59|448.89|455.73|449.03|455.73|449.03|455.41|448.71|34
1687033800000|2023-06-17 20:30:00|455.72|449.02|454.44|447.74|455.72|449.02|454.02|447.32|196
1687034100000|2023-06-17 20:35:00|454.45|447.75|455.18|448.48|455.2|448.5|454.28|447.58|175
1687034400000|2023-06-17 20:40:00|455.2|448.5|455.22|448.52|455.47|448.77|454.9|448.2|87
1687034700000|2023-06-17 20:45:00|455.21|448.51|455.64|448.94|455.69|448.99|454.9|448.2|103
1687035000000|2023-06-17 20:50:00|455.67|448.97|455.87|449.17|456.1|449.4|455.61|448.91|83
1687035300000|2023-06-17 20:55:00|455.93|449.23|455.9|449.2|455.96|449.26|455.79|449.09|46
1687035600000|2023-06-17 21:00:00|455.99|449.29|456.1|449.4|456.21|449.51|455.95|449.25|40
1687035900000|2023-06-17 21:05:00|456.09|449.39|456.17|449.47|456.38|449.68|455.91|449.21|50
1687036200000|2023-06-17 21:10:00|456.18|449.48|455.79|449.09|456.18|449.48|455.5|448.8|66
1687036500000|2023-06-17 21:15:00|455.81|449.11|455.85|449.15|455.95|449.25|455.62|448.92|39
1687036800000|2023-06-17 21:20:00|455.77|449.07|455.62|448.92|455.88|449.18|455.54|448.84|34
1687037100000|2023-06-17 21:25:00|455.6|448.9|455.44|448.74|455.61|448.91|455.42|448.72|43
1687037400000|2023-06-17 21:30:00|455.42|448.72|455.25|448.55|455.45|448.75|455.25|448.55|13
1687037700000|2023-06-17 21:35:00|455.3|448.6|454.85|448.15|455.3|448.6|454.71|448.01|47
1687038000000|2023-06-17 21:40:00|454.86|448.16|454.64|447.94|454.86|448.16|454.64|447.94|51
1687038300000|2023-06-17 21:45:00|454.72|448.02|454.7|448|454.73|448.03|454.62|447.92|15
1687038600000|2023-06-17 21:50:00|454.73|448.03|454.91|448.21|454.92|448.22|454.6|447.9|66
1687038900000|2023-06-17 21:55:00|454.9|448.2|454.86|448.16|454.92|448.22|454.65|447.95|105
1687039200000|2023-06-17 22:00:00|454.86|448.16|455.85|449.15|456.01|449.31|454.86|448.16|174
1687039500000|2023-06-17 22:05:00|455.82|449.12|456.44|449.74|456.49|449.79|455.82|449.12|76
1687039800000|2023-06-17 22:10:00|456.45|449.75|457.09|450.39|457.53|450.83|456.45|449.75|144
1687040100000|2023-06-17 22:15:00|457.11|450.41|456.88|450.18|457.17|450.47|456.79|450.09|100
1687040400000|2023-06-17 22:20:00|456.93|450.23|457.58|450.88|457.58|450.88|456.93|450.23|84
1687040700000|2023-06-17 22:25:00|457.59|450.89|457.64|450.94|457.73|451.03|457.34|450.64|78
1687041000000|2023-06-17 22:30:00|457.51|450.81|457.4|450.7|457.64|450.94|457.24|450.54|49
1687041300000|2023-06-17 22:35:00|457.43|450.73|457.69|450.99|457.79|451.09|457.43|450.73|33
1687041600000|2023-06-17 22:40:00|457.73|451.03|457.79|451.09|457.89|451.19|457.56|450.86|57
1687041900000|2023-06-17 22:45:00|457.82|451.12|457.8|451.1|457.98|451.28|457.7|451|41
1687042200000|2023-06-17 22:50:00|457.81|451.11|457.95|451.25|458|451.3|457.7|451|35
1687042500000|2023-06-17 22:55:00|457.96|451.26|457.86|451.16|458.1|451.4|457.81|451.11|28
1687042800000|2023-06-17 23:00:00|457.87|451.17|457.96|451.26|458.01|451.31|457.7|451|68
1687043100000|2023-06-17 23:05:00|457.97|451.27|457.21|450.51|458.28|451.58|457.11|450.41|67
1687043400000|2023-06-17 23:10:00|457.19|450.49|457.03|450.33|457.32|450.62|456.89|450.19|65
1687043700000|2023-06-17 23:15:00|457.07|450.37|456.19|449.49|457.07|450.37|456.04|449.34|159
1687044000000|2023-06-17 23:20:00|456.12|449.42|455.92|449.22|456.37|449.67|455.84|449.14|74
1687044300000|2023-06-17 23:25:00|455.9|449.2|455.87|449.17|456.02|449.32|455.72|449.02|86
1687044600000|2023-06-17 23:30:00|455.88|449.18|455.64|448.94|456.04|449.34|455.64|448.94|40
1687044900000|2023-06-17 23:35:00|455.68|448.98|456.26|449.56|456.28|449.58|455.65|448.95|38
1687045200000|2023-06-17 23:40:00|456.16|449.46|455.84|449.14|456.16|449.46|455.83|449.13|25
1687045500000|2023-06-17 23:45:00|455.79|449.09|455.87|449.17|456.03|449.33|455.71|449.01|46
1687045800000|2023-06-17 23:50:00|455.84|449.14|456.1|449.4|456.1|449.4|455.62|448.92|31
1687046100000|2023-06-17 23:55:00|456.16|449.46|456.43|449.73|456.47|449.77|456.03|449.33|76
1687046400000|2023-06-18 00:00:00|456.39|449.69|455.74|449.04|456.39|449.69|455.49|448.79|157
1687046700000|2023-06-18 00:05:00|455.72|449.02|455.57|448.87|455.72|449.02|455.47|448.77|44
1687047000000|2023-06-18 00:10:00|455.6|448.9|455.31|448.61|455.96|449.26|455.26|448.56|84
1687047300000|2023-06-18 00:15:00|455.29|448.59|455.05|448.35|455.29|448.59|453.65|446.95|281
1687047600000|2023-06-18 00:20:00|455.01|448.31|452.41|445.71|455.05|448.35|451.39|444.69|262
1687047900000|2023-06-18 00:25:00|452.33|445.63|452.67|445.97|452.67|445.97|451.86|445.16|305
1687048200000|2023-06-18 00:30:00|452.63|445.93|452.84|446.14|453.34|446.64|451.73|445.03|301
1687048500000|2023-06-18 00:35:00|452.88|446.18|453.09|446.39|453.84|447.14|452.86|446.16|197
1687048800000|2023-06-18 00:40:00|453|446.3|452.13|445.43|453|446.3|452.13|445.43|241
1687049100000|2023-06-18 00:45:00|452.11|445.41|452.6|445.9|452.84|446.14|451.57|444.87|263
1687049400000|2023-06-18 00:50:00|452.59|445.89|453.54|446.84|453.58|446.88|452.44|445.74|170
1687049700000|2023-06-18 00:55:00|453.53|446.83|453.34|446.64|453.72|447.02|453.34|446.64|131
1687050000000|2023-06-18 01:00:00|453.31|446.61|454.15|447.45|454.34|447.64|453.28|446.58|113
1687050300000|2023-06-18 01:05:00|454.14|447.44|454.6|447.9|454.71|448.01|454.1|447.4|115
1687050600000|2023-06-18 01:10:00|454.61|447.91|453.61|446.91|454.61|447.91|453.57|446.87|141
1687050900000|2023-06-18 01:15:00|453.52|446.82|453.13|446.43|453.8|447.1|453.12|446.42|115
1687051200000|2023-06-18 01:20:00|453.23|446.53|452.8|446.1|453.24|446.54|452.79|446.09|108
1687051500000|2023-06-18 01:25:00|452.93|446.23|453.1|446.4|453.32|446.62|452.9|446.2|74
1687051800000|2023-06-18 01:30:00|453.12|446.42|453.11|446.41|453.16|446.46|452.91|446.21|31
1687052100000|2023-06-18 01:35:00|453.13|446.43|453.68|446.98|453.8|447.1|453.13|446.43|75
1687052400000|2023-06-18 01:40:00|453.69|446.99|453.94|447.24|454.12|447.42|453.36|446.66|98
1687052700000|2023-06-18 01:45:00|453.97|447.27|453.92|447.22|454.25|447.55|453.82|447.12|79
1687053000000|2023-06-18 01:50:00|453.93|447.23|454.71|448.01|454.84|448.14|453.92|447.22|68
1687053300000|2023-06-18 01:55:00|454.67|447.97|454.88|448.18|454.9|448.2|454.5|447.8|52
1687053600000|2023-06-18 02:00:00|454.89|448.19|455.4|448.7|455.43|448.73|454.59|447.89|102
1687053900000|2023-06-18 02:05:00|455.39|448.69|455.62|448.92|455.7|449|455.39|448.69|41
1687054200000|2023-06-18 02:10:00|455.63|448.93|455.6|448.9|455.72|449.02|455.33|448.63|50
1687054500000|2023-06-18 02:15:00|455.59|448.89|455.66|448.96|455.66|448.96|455.1|448.4|53
1687054800000|2023-06-18 02:20:00|455.68|448.98|455.25|448.55|455.68|448.98|454.94|448.24|89
1687055100000|2023-06-18 02:25:00|455.24|448.54|454.88|448.18|455.48|448.78|454.82|448.12|108
1687055400000|2023-06-18 02:30:00|454.89|448.19|455.06|448.36|455.06|448.36|454.83|448.13|52
1687055700000|2023-06-18 02:35:00|455.01|448.31|454.65|447.95|455.01|448.31|454.59|447.89|58
1687056000000|2023-06-18 02:40:00|454.67|447.97|455.11|448.41|455.26|448.56|454.64|447.94|101
1687056300000|2023-06-18 02:45:00|455.1|448.4|455.53|448.83|455.55|448.85|454.98|448.28|96
1687056600000|2023-06-18 02:50:00|455.51|448.81|455.71|449.01|455.71|449.01|455.46|448.76|51
1687056900000|2023-06-18 02:55:00|455.65|448.95|455.58|448.88|455.65|448.95|455.19|448.49|94
1687057200000|2023-06-18 03:00:00|455.56|448.86|455.41|448.71|455.58|448.88|455.2|448.5|59
1687057500000|2023-06-18 03:05:00|455.3|448.6|455.38|448.68|455.58|448.88|455.09|448.39|95
1687057800000|2023-06-18 03:10:00|455.39|448.69|455.78|449.08|455.79|449.09|455.39|448.69|78
1687058100000|2023-06-18 03:15:00|455.79|449.09|455.72|449.02|455.82|449.12|455.52|448.82|34
1687058400000|2023-06-18 03:20:00|455.62|448.92|456.24|449.54|456.42|449.72|455.62|448.92|76
1687058700000|2023-06-18 03:25:00|456.22|449.52|456.17|449.47|456.37|449.67|455.89|449.19|62
1687059000000|2023-06-18 03:30:00|456.11|449.41|455.97|449.27|456.21|449.51|455.95|449.25|91
1687059300000|2023-06-18 03:35:00|456.02|449.32|456.42|449.72|456.54|449.84|456.02|449.32|83
1687059600000|2023-06-18 03:40:00|456.47|449.77|456.46|449.76|456.49|449.79|456.3|449.6|60
1687059900000|2023-06-18 03:45:00|456.45|449.75|456.5|449.8|456.7|450|456.32|449.62|68
1687060200000|2023-06-18 03:50:00|456.52|449.82|456.71|450.01|456.73|450.03|456.52|449.82|35
1687060500000|2023-06-18 03:55:00|456.69|449.99|456.21|449.51|456.69|449.99|456.21|449.51|50
1687060800000|2023-06-18 04:00:00|456.24|449.54|456.13|449.43|456.24|449.54|455.86|449.16|75
1687061100000|2023-06-18 04:05:00|456.12|449.42|456.7|450|456.76|450.06|456.09|449.39|46
1687061400000|2023-06-18 04:10:00|456.71|450.01|455.95|449.25|456.75|450.05|455.74|449.04|132
1687061700000|2023-06-18 04:15:00|455.93|449.23|456.25|449.55|456.35|449.65|455.84|449.14|97
1687062000000|2023-06-18 04:20:00|456.27|449.57|456.27|449.57|456.42|449.72|456.19|449.49|51
1687062300000|2023-06-18 04:25:00|456.26|449.56|456.33|449.63|456.4|449.7|456.15|449.45|33
1687062600000|2023-06-18 04:30:00|456.35|449.65|456.73|450.03|456.74|450.04|456.35|449.65|21
1687062900000|2023-06-18 04:35:00|456.77|450.07|456.61|449.91|456.81|450.11|456.61|449.91|36
1687063200000|2023-06-18 04:40:00|456.59|449.89|456.65|449.95|456.67|449.97|456.58|449.88|32
1687063500000|2023-06-18 04:45:00|456.68|449.98|456.81|450.11|456.9|450.2|456.59|449.89|49
1687063800000|2023-06-18 04:50:00|456.93|450.23|456.25|449.55|457.05|450.35|455.69|448.99|143
1687064100000|2023-06-18 04:55:00|456.28|449.58|456.75|450.05|456.79|450.09|456.26|449.56|70
1687064400000|2023-06-18 05:00:00|456.79|450.09|456.75|450.05|456.85|450.15|456.26|449.56|80
1687064700000|2023-06-18 05:05:00|456.77|450.07|456.75|450.05|456.82|450.12|456.52|449.82|73
1687065000000|2023-06-18 05:10:00|456.79|450.09|457.03|450.33|457.11|450.41|456.69|449.99|38
1687065300000|2023-06-18 05:15:00|457.04|450.34|456.65|449.95|457.11|450.41|456.65|449.95|29
1687065600000|2023-06-18 05:20:00|456.7|450|457.9|451.2|458.04|451.34|456.69|449.99|148
1687065900000|2023-06-18 05:25:00|457.87|451.17|458.11|451.41|458.13|451.43|457.65|450.95|154
1687066200000|2023-06-18 05:30:00|458.13|451.43|457.81|451.11|458.13|451.43|457.61|450.91|123
1687066500000|2023-06-18 05:35:00|457.75|451.05|458.27|451.57|458.29|451.59|457.75|451.05|159
1687066800000|2023-06-18 05:40:00|458.29|451.59|458.07|451.37|458.29|451.59|457.74|451.04|89
1687067100000|2023-06-18 05:45:00|458.04|451.34|457.44|450.74|458.04|451.34|457.3|450.6|164
1687067400000|2023-06-18 05:50:00|457.41|450.71|456.39|449.69|457.41|450.71|456.35|449.65|200
1687067700000|2023-06-18 05:55:00|456.38|449.68|456|449.3|456.58|449.88|455.93|449.23|160
1687068000000|2023-06-18 06:00:00|456.06|449.36|455.54|448.84|456.33|449.63|453.99|447.29|347
1687068300000|2023-06-18 06:05:00|455.56|448.86|455.95|449.25|455.95|449.25|455.29|448.59|172
1687068600000|2023-06-18 06:10:00|455.97|449.27|455.75|449.05|456.11|449.41|455.47|448.77|171
1687068900000|2023-06-18 06:15:00|455.77|449.07|456.29|449.59|456.55|449.85|455.67|448.97|166
1687069200000|2023-06-18 06:20:00|456.27|449.57|456.35|449.65|456.77|450.07|456.15|449.45|133
1687069500000|2023-06-18 06:25:00|456.37|449.67|456.34|449.64|456.64|449.94|456.11|449.41|140
1687069800000|2023-06-18 06:30:00|456.35|449.65|456.7|450|456.71|450.01|456.25|449.55|74
1687070100000|2023-06-18 06:35:00|456.67|449.97|456.77|450.07|456.85|450.15|456.39|449.69|43
1687070400000|2023-06-18 06:40:00|456.8|450.1|456.91|450.21|456.91|450.21|456.72|450.02|35
1687070700000|2023-06-18 06:45:00|456.97|450.27|456.91|450.21|457.31|450.61|456.89|450.19|95
1687071000000|2023-06-18 06:50:00|456.99|450.29|456.63|449.93|457.44|450.74|456.41|449.71|128
1687071300000|2023-06-18 06:55:00|456.61|449.91|456.33|449.63|456.63|449.93|456|449.3|117
1687071600000|2023-06-18 07:00:00|456.34|449.64|456.33|449.63|456.73|450.03|456.27|449.57|104
1687071900000|2023-06-18 07:05:00|456.32|449.62|457.24|450.54|457.37|450.67|456.32|449.62|164
1687072200000|2023-06-18 07:10:00|457.26|450.56|457.96|451.26|458.01|451.31|457.25|450.55|123
1687072500000|2023-06-18 07:15:00|457.99|451.29|458.8|452.1|459.01|452.31|457.96|451.26|238
1687072800000|2023-06-18 07:20:00|458.77|452.07|458.79|452.09|458.9|452.2|458.21|451.51|173
1687073100000|2023-06-18 07:25:00|458.83|452.13|458.31|451.61|458.98|452.28|458.2|451.5|110
1687073400000|2023-06-18 07:30:00|458.35|451.65|458.51|451.81|458.57|451.87|458.34|451.64|77
1687073700000|2023-06-18 07:35:00|458.54|451.84|457.95|451.25|458.56|451.86|457.81|451.11|121
1687074000000|2023-06-18 07:40:00|457.94|451.24|457.71|451.01|457.95|451.25|457.38|450.68|91
1687074300000|2023-06-18 07:45:00|457.68|450.98|457.06|450.36|458.3|451.6|456.93|450.23|263
1687074600000|2023-06-18 07:50:00|457.07|450.37|456.46|449.76|457.45|450.75|456.24|449.54|208
1687074900000|2023-06-18 07:55:00|456.42|449.72|456.64|449.94|456.81|450.11|456.28|449.58|167
1687075200000|2023-06-18 08:00:00|456.69|449.99|457.33|450.63|457.33|450.63|456.69|449.99|214
1687075500000|2023-06-18 08:05:00|457.37|450.67|457.95|451.25|458.07|451.37|457.37|450.67|184
1687075800000|2023-06-18 08:10:00|457.97|451.27|458.15|451.45|458.32|451.62|457.9|451.2|134
1687076100000|2023-06-18 08:15:00|458.08|451.38|456.81|450.11|458.31|451.61|456.74|450.04|200
1687076400000|2023-06-18 08:20:00|456.82|450.12|457.6|450.9|457.63|450.93|456.82|450.12|140
1687076700000|2023-06-18 08:25:00|457.64|450.94|458.28|451.58|458.39|451.69|457.64|450.94|152
1687077000000|2023-06-18 08:30:00|458.2|451.5|458.45|451.75|458.51|451.81|458.07|451.37|122
1687077300000|2023-06-18 08:35:00|458.47|451.77|458.9|452.2|458.93|452.23|458.32|451.62|118
1687077600000|2023-06-18 08:40:00|458.91|452.21|458.95|452.25|459.2|452.5|458.84|452.14|134
1687077900000|2023-06-18 08:45:00|458.93|452.23|459.57|452.87|459.57|452.87|458.92|452.22|75
1687078200000|2023-06-18 08:50:00|459.59|452.89|460.58|453.88|460.58|453.88|459.42|452.72|80
1687078500000|2023-06-18 08:55:00|460.6|453.9|461|454.3|461.49|454.79|460.59|453.89|194
1687078800000|2023-06-18 09:00:00|461.02|454.32|461.07|454.37|461.72|455.02|460.15|453.45|253
1687079100000|2023-06-18 09:05:00|461.11|454.41|461|454.3|461.7|455|460.96|454.26|135
1687079400000|2023-06-18 09:10:00|461.02|454.32|461.75|455.05|461.77|455.07|460.91|454.21|145
1687079700000|2023-06-18 09:15:00|461.77|455.07|462.35|455.65|462.65|455.95|461.77|455.07|241
1687080000000|2023-06-18 09:20:00|462.34|455.64|462.49|455.79|462.83|456.13|462.02|455.32|221
1687080300000|2023-06-18 09:25:00|462.46|455.76|462.88|456.18|462.96|456.26|462.45|455.75|133
1687080600000|2023-06-18 09:30:00|462.91|456.21|463.86|457.16|463.86|457.16|462.91|456.21|177
1687080900000|2023-06-18 09:35:00|463.81|457.11|465.17|458.47|465.45|458.75|463.81|457.11|247
1687081200000|2023-06-18 09:40:00|465.15|458.45|466.35|459.65|466.83|460.13|465.15|458.45|298
1687081500000|2023-06-18 09:45:00|466.53|459.83|465.87|459.17|467.24|460.54|465.76|459.06|375
1687081800000|2023-06-18 09:50:00|465.85|459.15|465.56|458.86|466.23|459.53|465.46|458.76|255
1687082100000|2023-06-18 09:55:00|465.58|458.88|466.1|459.4|466.11|459.41|464.9|458.2|249
1687082400000|2023-06-18 10:00:00|466.11|459.41|465.6|458.9|466.49|459.79|465.09|458.39|241
1687082700000|2023-06-18 10:05:00|465.55|458.85|465.5|458.8|465.71|459.01|465.02|458.32|184
1687083000000|2023-06-18 10:10:00|465.51|458.81|466.8|460.1|466.82|460.12|465.51|458.81|227
1687083300000|2023-06-18 10:15:00|466.73|460.03|466.58|459.88|466.99|460.29|466.21|459.51|173
1687083600000|2023-06-18 10:20:00|466.56|459.86|467.62|460.92|467.62|460.92|466.47|459.77|216
1687083900000|2023-06-18 10:25:00|467.63|460.93|469.07|462.37|469.07|462.37|467.53|460.83|250
1687084200000|2023-06-18 10:30:00|469.08|462.38|469.33|462.63|469.98|463.28|469.03|462.33|316
1687084500000|2023-06-18 10:35:00|469.36|462.66|469.03|462.33|470.07|463.37|469|462.3|217
1687084800000|2023-06-18 10:40:00|469.04|462.34|469.3|462.6|470.02|463.32|469|462.3|232
1687085100000|2023-06-18 10:45:00|469.25|462.55|468.13|461.43|469.25|462.55|467.8|461.1|262
1687085400000|2023-06-18 10:50:00|468.12|461.42|467.71|461.01|469.15|462.45|467.52|460.82|305
1687085700000|2023-06-18 10:55:00|467.7|461|467.97|461.27|468.08|461.38|467.6|460.9|231
1687086000000|2023-06-18 11:00:00|467.98|461.28|467.15|460.45|467.98|461.28|467.1|460.4|227
1687086300000|2023-06-18 11:05:00|467.03|460.33|466.1|459.4|467.03|460.33|466|459.3|157
1687086600000|2023-06-18 11:10:00|466.09|459.39|465.49|458.79|466.37|459.67|465.26|458.56|198
1687086900000|2023-06-18 11:15:00|465.48|458.78|465.29|458.59|465.71|459.01|464.87|458.17|218
1687087200000|2023-06-18 11:20:00|465.26|458.56|464.97|458.27|465.51|458.81|464.59|457.89|148
1687087500000|2023-06-18 11:25:00|465.01|458.31|464.31|457.61|465.15|458.45|464.29|457.59|108
1687087800000|2023-06-18 11:30:00|464.34|457.64|464.71|458.01|465.11|458.41|464.34|457.64|72
1687088100000|2023-06-18 11:35:00|464.69|457.99|464.57|457.87|465.04|458.34|464.54|457.84|92
1687088400000|2023-06-18 11:40:00|464.58|457.88|464.69|457.99|465.03|458.33|464.58|457.88|96
1687088700000|2023-06-18 11:45:00|464.7|458|464.43|457.73|464.81|458.11|464.35|457.65|121
1687089000000|2023-06-18 11:50:00|464.47|457.77|464.85|458.15|464.95|458.25|464.41|457.71|78
1687089300000|2023-06-18 11:55:00|464.84|458.14|464.43|457.73|465.14|458.44|464.39|457.69|91
1687089600000|2023-06-18 12:00:00|464.47|457.77|463.5|456.8|464.5|457.8|463.5|456.8|118
1687089900000|2023-06-18 12:05:00|463.51|456.81|464.05|457.35|464.4|457.7|463.32|456.62|185
1687090200000|2023-06-18 12:10:00|464.04|457.34|464.04|457.34|464.52|457.82|464.02|457.32|159
1687090500000|2023-06-18 12:15:00|464.06|457.36|463.27|456.57|464.06|457.36|463.03|456.33|193
1687090800000|2023-06-18 12:20:00|463.3|456.6|463.37|456.67|463.58|456.88|463.19|456.49|77
1687091100000|2023-06-18 12:25:00|463.38|456.68|463.2|456.5|463.68|456.98|463.11|456.41|133
1687091400000|2023-06-18 12:30:00|463.19|456.49|462.56|455.86|463.55|456.85|462.56|455.86|258
1687091700000|2023-06-18 12:35:00|462.54|455.84|462.53|455.83|462.72|456.02|462.01|455.31|222
1687092000000|2023-06-18 12:40:00|462.55|455.85|463.94|457.24|464.38|457.68|462.55|455.85|243
1687092300000|2023-06-18 12:45:00|463.98|457.28|463.73|457.03|464.44|457.74|463.68|456.98|240
1687092600000|2023-06-18 12:50:00|463.7|457|463.42|456.72|464.12|457.42|463.14|456.44|154
1687092900000|2023-06-18 12:55:00|463.4|456.7|464|457.3|464.03|457.33|463.4|456.7|118
1687093200000|2023-06-18 13:00:00|463.99|457.29|463.9|457.2|464.4|457.7|463.57|456.87|112
1687093500000|2023-06-18 13:05:00|463.89|457.19|464.05|457.35|464.16|457.46|463.8|457.1|110
1687093800000|2023-06-18 13:10:00|464.04|457.34|463.72|457.02|464.11|457.41|463.43|456.73|77
1687094100000|2023-06-18 13:15:00|463.7|457|463.49|456.79|463.7|457|463.33|456.63|115
1687094400000|2023-06-18 13:20:00|463.52|456.82|462.69|455.99|463.52|456.82|462.52|455.82|222
1687094700000|2023-06-18 13:25:00|462.68|455.98|463.15|456.45|463.5|456.8|462.68|455.98|188
1687095000000|2023-06-18 13:30:00|463.16|456.46|462.79|456.09|463.29|456.59|462.67|455.97|89
1687095300000|2023-06-18 13:35:00|462.88|456.18|462.19|455.49|462.88|456.18|461.99|455.29|110
1687095600000|2023-06-18 13:40:00|462.17|455.47|462.17|455.47|462.43|455.73|461.89|455.19|129
1687095900000|2023-06-18 13:45:00|462.19|455.49|462.08|455.38|462.32|455.62|461.88|455.18|129
1687096200000|2023-06-18 13:50:00|462.09|455.39|462.07|455.37|462.61|455.91|461.89|455.19|180
1687096500000|2023-06-18 13:55:00|462.1|455.4|462.35|455.65|462.35|455.65|461.9|455.2|96
1687096800000|2023-06-18 14:00:00|462.42|455.72|462.42|455.72|462.62|455.92|461.93|455.23|133
1687097100000|2023-06-18 14:05:00|462.39|455.69|462.31|455.61|462.39|455.69|461.85|455.15|150
1687097400000|2023-06-18 14:10:00|462.28|455.58|462.57|455.87|463|456.3|462.11|455.41|145
1687097700000|2023-06-18 14:15:00|462.56|455.86|462.8|456.1|462.92|456.22|462.38|455.68|83
1687098000000|2023-06-18 14:20:00|462.81|456.11|462.78|456.08|462.91|456.21|462.49|455.79|61
1687098300000|2023-06-18 14:25:00|462.8|456.1|463.5|456.8|463.5|456.8|462.8|456.1|101
1687098600000|2023-06-18 14:30:00|463.49|456.79|463.53|456.83|463.88|457.18|463.29|456.59|126
1687098900000|2023-06-18 14:35:00|463.63|456.93|464.73|458.03|464.9|458.2|463.59|456.89|111
1687099200000|2023-06-18 14:40:00|464.68|457.98|464.61|457.91|464.9|458.2|464.29|457.59|154
1687099500000|2023-06-18 14:45:00|464.58|457.88|464.65|457.95|464.9|458.2|464.53|457.83|82
1687099800000|2023-06-18 14:50:00|464.67|457.97|465.01|458.31|465.2|458.5|464.57|457.87|144
1687100100000|2023-06-18 14:55:00|465.03|458.33|465.32|458.62|465.79|459.09|464.95|458.25|135
1687100400000|2023-06-18 15:00:00|465.33|458.63|464.92|458.22|465.33|458.63|464.66|457.96|135
1687100700000|2023-06-18 15:05:00|464.93|458.23|464.98|458.28|465.41|458.71|464.79|458.09|181
1687101000000|2023-06-18 15:10:00|464.99|458.29|464.56|457.86|465.33|458.63|464.4|457.7|171
1687101300000|2023-06-18 15:15:00|464.49|457.79|464.33|457.63|464.6|457.9|464.21|457.51|63
1687101600000|2023-06-18 15:20:00|464.36|457.66|464.1|457.4|464.48|457.78|464.04|457.34|52
1687101900000|2023-06-18 15:25:00|464.01|457.31|463.46|456.76|464.01|457.31|463.09|456.39|72
1687102200000|2023-06-18 15:30:00|463.47|456.77|463.82|457.12|463.84|457.14|463.47|456.77|54
1687102500000|2023-06-18 15:35:00|463.75|457.05|463.01|456.31|463.76|457.06|462.73|456.03|66
1687102800000|2023-06-18 15:40:00|463.04|456.34|462.97|456.27|463.37|456.67|462.89|456.19|87
1687103100000|2023-06-18 15:45:00|462.93|456.23|462.65|455.95|463.01|456.31|462.24|455.54|154
1687103400000|2023-06-18 15:50:00|462.66|455.96|462.69|455.99|463.07|456.37|462.66|455.96|50
1687103700000|2023-06-18 15:55:00|462.6|455.9|462.76|456.06|462.94|456.24|462.6|455.9|39
1687104000000|2023-06-18 16:00:00|462.77|456.07|462|455.3|462.84|456.14|461.62|454.92|130
1687104300000|2023-06-18 16:05:00|462.02|455.32|462.08|455.38|462.86|456.16|461.83|455.13|226
1687104600000|2023-06-18 16:10:00|462.06|455.36|461.71|455.01|462.13|455.43|461.64|454.94|128
1687104900000|2023-06-18 16:15:00|461.7|455|462.41|455.71|462.55|455.85|461.65|454.95|156
1687105200000|2023-06-18 16:20:00|462.47|455.77|463.29|456.59|463.44|456.74|462.44|455.74|201
1687105500000|2023-06-18 16:25:00|463.3|456.6|462.57|455.87|463.3|456.6|462.5|455.8|106
1687105800000|2023-06-18 16:30:00|462.64|455.94|462.47|455.77|462.99|456.29|462.45|455.75|45
1687106100000|2023-06-18 16:35:00|462.45|455.75|462.44|455.74|462.79|456.09|462.12|455.42|84
1687106400000|2023-06-18 16:40:00|462.43|455.73|462.72|456.02|462.91|456.21|462.31|455.61|71
1687106700000|2023-06-18 16:45:00|462.74|456.04|462.09|455.39|462.78|456.08|461.97|455.27|88
1687107000000|2023-06-18 16:50:00|462.1|455.4|463.33|456.63|463.33|456.63|462.1|455.4|130
1687107300000|2023-06-18 16:55:00|463.35|456.65|463.19|456.49|463.35|456.65|462.77|456.07|67
1687107600000|2023-06-18 17:00:00|463.21|456.51|463.38|456.68|463.64|456.94|463.12|456.42|114
1687107900000|2023-06-18 17:05:00|463.34|456.64|463.41|456.71|463.91|457.21|463.29|456.59|75
1687108200000|2023-06-18 17:10:00|463.43|456.73|462.73|456.03|463.44|456.74|462.55|455.85|140
1687108500000|2023-06-18 17:15:00|462.71|456.01|462.48|455.78|462.91|456.21|462.44|455.74|83
1687108800000|2023-06-18 17:20:00|462.47|455.77|462.04|455.34|462.47|455.77|461.77|455.07|90
1687109100000|2023-06-18 17:25:00|462.03|455.33|461.92|455.22|462.34|455.64|461.75|455.05|141
1687109400000|2023-06-18 17:30:00|461.97|455.27|461.62|454.92|462.24|455.54|461.3|454.6|176
1687109700000|2023-06-18 17:35:00|461.63|454.93|461.74|455.04|461.83|455.13|461.47|454.77|108
1687110000000|2023-06-18 17:40:00|461.78|455.08|461.89|455.19|462.09|455.39|461.63|454.93|82
1687110300000|2023-06-18 17:45:00|461.92|455.22|461.84|455.14|462.05|455.35|461.5|454.8|93
1687110600000|2023-06-18 17:50:00|461.82|455.12|462.57|455.87|462.66|455.96|461.82|455.12|63
1687110900000|2023-06-18 17:55:00|462.59|455.89|462.34|455.64|462.8|456.1|462.19|455.49|54
1687111200000|2023-06-18 18:00:00|462.38|455.68|461.62|454.92|462.49|455.79|461.61|454.91|159
1687111500000|2023-06-18 18:05:00|461.63|454.93|462.1|455.4|462.17|455.47|461.48|454.78|170
1687111800000|2023-06-18 18:10:00|462.09|455.39|462.01|455.31|462.11|455.41|461.68|454.98|102
1687112100000|2023-06-18 18:15:00|462.03|455.33|462.02|455.32|462.36|455.66|462|455.3|70
1687112400000|2023-06-18 18:20:00|462.04|455.34|461.82|455.12|462.29|455.59|461.67|454.97|144
1687112700000|2023-06-18 18:25:00|461.81|455.11|461.65|454.95|462.02|455.32|461.61|454.91|71
1687113000000|2023-06-18 18:30:00|461.67|454.97|461.2|454.5|461.67|454.97|461.14|454.44|70
1687113300000|2023-06-18 18:35:00|461.22|454.52|460.64|453.94|461.24|454.54|460.57|453.87|108
1687113600000|2023-06-18 18:40:00|460.69|453.99|461.41|454.71|461.42|454.72|460.69|453.99|97
1687113900000|2023-06-18 18:45:00|461.4|454.7|461.32|454.62|461.49|454.79|461.09|454.39|77
1687114200000|2023-06-18 18:50:00|461.34|454.64|461.39|454.69|461.61|454.91|461.2|454.5|88
1687114500000|2023-06-18 18:55:00|461.4|454.7|461.73|455.03|461.97|455.27|461.4|454.7|53
1687114800000|2023-06-18 19:00:00|461.72|455.02|462.79|456.09|463.2|456.5|461.72|455.02|69
1687115100000|2023-06-18 19:05:00|462.8|456.1|462.09|455.39|462.8|456.1|462.07|455.37|101
1687115400000|2023-06-18 19:10:00|462.1|455.4|461.85|455.15|462.32|455.62|461.82|455.12|62
1687115700000|2023-06-18 19:15:00|461.84|455.14|461.9|455.2|462.05|455.35|461.39|454.69|84
1687116000000|2023-06-18 19:20:00|461.92|455.22|462.23|455.53|462.48|455.78|461.92|455.22|90
1687116300000|2023-06-18 19:25:00|462.25|455.55|463.23|456.53|463.23|456.53|462.23|455.53|122
1687116600000|2023-06-18 19:30:00|463.18|456.48|462.75|456.05|463.37|456.67|462.72|456.02|127
1687116900000|2023-06-18 19:35:00|462.74|456.04|463.37|456.67|463.49|456.79|462.72|456.02|62
1687117200000|2023-06-18 19:40:00|463.39|456.69|463.57|456.87|463.57|456.87|463.33|456.63|26
1687117500000|2023-06-18 19:45:00|463.55|456.85|463.49|456.79|463.64|456.94|463|456.3|85
1687117800000|2023-06-18 19:50:00|463.51|456.81|464.03|457.33|464.04|457.34|463.39|456.69|89
1687118100000|2023-06-18 19:55:00|463.92|457.22|464.07|457.37|464.11|457.41|463.92|457.22|26
1687118400000|2023-06-18 20:00:00|464|457.3|462.3|455.6|464.4|457.7|462.21|455.51|281
1687118700000|2023-06-18 20:05:00|462.29|455.59|463.43|456.73|463.45|456.75|462.19|455.49|201
1687119000000|2023-06-18 20:10:00|463.4|456.7|460.79|454.09|463.4|456.7|460.15|453.45|398
1687119300000|2023-06-18 20:15:00|460.8|454.1|461.25|454.55|461.79|455.09|460.4|453.7|406
1687119600000|2023-06-18 20:20:00|461.26|454.56|455.65|448.95|461.52|454.82|454.02|447.32|537
1687119900000|2023-06-18 20:25:00|455.64|448.94|457.16|450.46|457.43|450.73|455.17|448.47|537
1687120200000|2023-06-18 20:30:00|457.14|450.44|457.9|451.2|457.93|451.23|456.6|449.9|421
1687120500000|2023-06-18 20:35:00|457.85|451.15|459.05|452.35|459.38|452.68|457.73|451.03|303
1687120800000|2023-06-18 20:40:00|459.02|452.32|458.82|452.12|459.42|452.72|458.8|452.1|261
1687121100000|2023-06-18 20:45:00|458.8|452.1|458.22|451.52|459.16|452.46|457.89|451.19|312
1687121400000|2023-06-18 20:50:00|458.21|451.51|459.11|452.41|459.11|452.41|457.99|451.29|192
1687121700000|2023-06-18 20:55:00|459.1|452.4|459.49|452.79|459.59|452.89|458.97|452.27|121
1687122000000|2023-06-18 21:00:00|459.5|452.8|458.43|451.73|459.5|452.8|458.02|451.32|314
1687122300000|2023-06-18 21:05:00|458.42|451.72|457.32|450.62|458.63|451.93|457.05|450.35|191
1687122600000|2023-06-18 21:10:00|457.29|450.59|458.6|451.9|458.6|451.9|457.07|450.37|192
1687122900000|2023-06-18 21:15:00|458.7|452|457.7|451|458.7|452|457.45|450.75|118
1687123200000|2023-06-18 21:20:00|457.8|451.1|458.48|451.78|458.8|452.1|457.75|451.05|43
1687123500000|2023-06-18 21:25:00|458.45|451.75|458.4|451.7|458.5|451.8|458.15|451.45|57
1687123800000|2023-06-18 21:30:00|458.5|451.8|458.35|451.65|459.1|452.4|458.3|451.6|104
1687124100000|2023-06-18 21:35:00|458.3|451.6|458.5|451.8|459|452.3|458.3|451.6|110
1687124400000|2023-06-18 21:40:00|458.55|451.85|459.05|452.35|459.15|452.45|458.15|451.45|115
1687124700000|2023-06-18 21:45:00|459.1|452.4|459.7|453|459.9|453.2|459.1|452.4|159
1687125000000|2023-06-18 21:50:00|459.75|453.05|460.15|453.45|460.15|453.45|459.75|453.05|49
1687125300000|2023-06-18 21:55:00|460.05|453.35|459.8|453.1|460.05|453.35|459.45|452.75|95
1687125600000|2023-06-18 22:00:00|459.75|453.05|460.05|453.35|460.38|453.68|459.45|452.75|172
1687125900000|2023-06-18 22:05:00|460|453.3|460.35|453.65|460.6|453.9|460|453.3|151
1687126200000|2023-06-18 22:10:00|460.38|453.68|459.9|453.2|460.8|454.1|459.8|453.1|199
1687126500000|2023-06-18 22:15:00|459.85|453.15|459.8|453.1|459.94|453.24|459.5|452.8|45
1687126800000|2023-06-18 22:20:00|459.81|453.11|459.35|452.65|459.85|453.15|459.1|452.4|107
1687127100000|2023-06-18 22:25:00|459.3|452.6|459|452.3|459.53|452.83|458.9|452.2|155
1687127400000|2023-06-18 22:30:00|458.85|452.15|458.05|451.35|458.85|452.15|457.9|451.2|161
1687127700000|2023-06-18 22:35:00|458.1|451.4|457.8|451.1|458.35|451.65|457.54|450.84|271
1687128000000|2023-06-18 22:40:00|457.7|451|456.35|449.65|457.9|451.2|456.3|449.6|210
1687128300000|2023-06-18 22:45:00|456.34|449.64|457.1|450.4|457.1|450.4|456.25|449.55|174
1687128600000|2023-06-18 22:50:00|457.05|450.35|456.7|450|457.05|450.35|456.45|449.75|28
1687128900000|2023-06-18 22:55:00|456.65|449.95|456.5|449.8|456.7|450|456.1|449.4|134
1687129200000|2023-06-18 23:00:00|456.48|449.78|456.6|449.9|456.6|449.9|454.2|447.5|342
1687129500000|2023-06-18 23:05:00|456.55|449.85|457.15|450.45|457.5|450.8|456.05|449.35|178
1687129800000|2023-06-18 23:10:00|457.1|450.4|457.08|450.38|457.4|450.7|456.95|450.25|185
1687130100000|2023-06-18 23:15:00|457.05|450.35|456.35|449.65|457.05|450.35|456.3|449.6|287
1687130400000|2023-06-18 23:20:00|456.33|449.63|456|449.3|456.33|449.63|455.65|448.95|355
1687130700000|2023-06-18 23:25:00|455.99|449.29|456.3|449.6|456.3|449.6|455.9|449.2|270
1687131000000|2023-06-18 23:30:00|456.2|449.5|455.6|448.9|456.4|449.7|455.55|448.85|103
1687131300000|2023-06-18 23:35:00|455.7|449|456.2|449.5|456.4|449.7|455.7|449|114
1687131600000|2023-06-18 23:40:00|456.15|449.45|456.4|449.7|456.6|449.9|456.15|449.45|94
1687131900000|2023-06-18 23:45:00|456.35|449.65|456.2|449.5|456.4|449.7|456.1|449.4|68
1687132200000|2023-06-18 23:50:00|456.3|449.6|456.3|449.6|456.4|449.7|455.85|449.15|132
1687132500000|2023-06-18 23:55:00|456.2|449.5|457.07|450.37|457.1|450.4|456.2|449.5|108
1687132800000|2023-06-19 00:00:00|457|450.3|457.3|450.6|457.9|451.2|456.7|450|361
1687133100000|2023-06-19 00:05:00|457.25|450.55|457.65|450.95|457.8|451.1|457.2|450.5|131
1687133400000|2023-06-19 00:10:00|457.7|451|457.7|451|457.9|451.2|457.4|450.7|32
1687133700000|2023-06-19 00:15:00|457.5|450.8|457.45|450.75|457.8|451.1|457.2|450.5|150
1687134000000|2023-06-19 00:20:00|457.5|450.8|457.64|450.94|457.7|451|457.2|450.5|156
1687134300000|2023-06-19 00:25:00|457.5|450.8|457.5|450.8|457.64|450.94|457.45|450.75|123
1687134600000|2023-06-19 00:30:00|457.48|450.78|457.4|450.7|457.5|450.8|457.05|450.35|194
1687134900000|2023-06-19 00:35:00|457.45|450.75|457.4|450.7|457.5|450.8|457.35|450.65|140
1687135200000|2023-06-19 00:40:00|457.5|450.8|456.7|450|457.5|450.8|456.65|449.95|198
1687135500000|2023-06-19 00:45:00|456.65|449.95|456.25|449.55|457|450.3|456.2|449.5|265
1687135800000|2023-06-19 00:50:00|456.2|449.5|455.3|448.6|456.3|449.6|455.3|448.6|222
1687136100000|2023-06-19 00:55:00|455.25|448.55|456.6|449.9|456.79|450.09|454.15|447.45|327
1687136400000|2023-06-19 01:00:00|456.55|449.85|456.75|450.05|456.75|450.05|456.3|449.6|84
1687136700000|2023-06-19 01:05:00|456.8|450.1|457.1|450.4|457.1|450.4|456.7|450|92
1687137000000|2023-06-19 01:10:00|457.05|450.35|458.2|451.5|458.3|451.6|457.05|450.35|73
1687137300000|2023-06-19 01:15:00|458.1|451.4|458.17|451.47|458.3|451.6|458|451.3|83
1687137600000|2023-06-19 01:20:00|458.18|451.48|458.4|451.7|458.5|451.8|458.18|451.48|63
1687137900000|2023-06-19 01:25:00|458.45|451.75|459.05|452.35|459.1|452.4|458.4|451.7|144
1687138200000|2023-06-19 01:30:00|459.07|452.37|459.4|452.7|459.4|452.7|458.8|452.1|66
1687138500000|2023-06-19 01:35:00|459.38|452.68|459.76|453.06|459.8|453.1|459.35|452.65|177
1687138800000|2023-06-19 01:40:00|459.7|453|459.3|452.6|459.8|453.1|459.25|452.55|136
1687139100000|2023-06-19 01:45:00|459.25|452.55|459.2|452.5|459.5|452.8|459.1|452.4|64
1687139400000|2023-06-19 01:50:00|459.1|452.4|459.5|452.8|459.87|453.17|459.1|452.4|267
1687139700000|2023-06-19 01:55:00|459.6|452.9|459.15|452.45|459.6|452.9|459|452.3|165
1687140000000|2023-06-19 02:00:00|459.2|452.5|459.35|452.65|459.7|453|459|452.3|96
1687140300000|2023-06-19 02:05:00|459.25|452.55|459.4|452.7|459.5|452.8|459.25|452.55|26
1687140600000|2023-06-19 02:10:00|459.5|452.8|460.3|453.6|460.3|453.6|459.5|452.8|88
1687140900000|2023-06-19 02:15:00|460.35|453.65|460.5|453.8|460.5|453.8|460.3|453.6|62
1687141200000|2023-06-19 02:20:00|460.6|453.9|460.2|453.5|460.7|454|460.1|453.4|126
1687141500000|2023-06-19 02:25:00|460.26|453.56|459.8|453.1|460.3|453.6|459.8|453.1|65
1687141800000|2023-06-19 02:30:00|459.85|453.15|459.9|453.2|460|453.3|459.6|452.9|144
1687142100000|2023-06-19 02:35:00|459.87|453.17|460.2|453.5|460.4|453.7|459.8|453.1|124
1687142400000|2023-06-19 02:40:00|460.25|453.55|460.3|453.6|460.65|453.95|460.25|453.55|50
1687142700000|2023-06-19 02:45:00|460.35|453.65|460.9|454.2|460.94|454.24|460.3|453.6|85
1687143000000|2023-06-19 02:50:00|460.85|454.15|460.8|454.1|460.85|454.15|460.4|453.7|126
1687143300000|2023-06-19 02:55:00|460.85|454.15|461.1|454.4|461.2|454.5|460.85|454.15|36
1687143600000|2023-06-19 03:00:00|461.2|454.5|461.5|454.8|461.7|455|461.2|454.5|111
1687143900000|2023-06-19 03:05:00|461.45|454.75|461.9|455.2|462|455.3|461.4|454.7|137
1687144200000|2023-06-19 03:10:00|461.88|455.18|461.9|455.2|461.9|455.2|461.4|454.7|155
1687144500000|2023-06-19 03:15:00|461.86|455.16|462.1|455.4|462.1|455.4|461.4|454.7|78
1687144800000|2023-06-19 03:20:00|462.05|455.35|461.65|454.95|462.2|455.5|461.35|454.65|173
1687145100000|2023-06-19 03:25:00|461.78|455.08|461.5|454.8|461.78|455.08|461.4|454.7|63
1687145400000|2023-06-19 03:30:00|461.6|454.9|461.1|454.4|461.6|454.9|460.9|454.2|49
1687145700000|2023-06-19 03:35:00|461.15|454.45|460.2|453.5|461.15|454.45|460.15|453.45|55
1687146000000|2023-06-19 03:40:00|460.39|453.69|460.4|453.7|460.55|453.85|460.15|453.45|110
1687146300000|2023-06-19 03:45:00|460.46|453.76|460.5|453.8|460.5|453.8|460.25|453.55|67
1687146600000|2023-06-19 03:50:00|460.45|453.75|460.6|453.9|460.9|454.2|460.45|453.75|86
1687146900000|2023-06-19 03:55:00|460.64|453.94|460|453.3|460.85|454.15|459.4|452.7|153
1687147200000|2023-06-19 04:00:00|460.1|453.4|460.34|453.64|460.39|453.69|459.8|453.1|138
1687147500000|2023-06-19 04:05:00|460.4|453.7|460.64|453.94|460.8|454.1|460.35|453.65|78
1687147800000|2023-06-19 04:10:00|460.6|453.9|461.3|454.6|461.3|454.6|460.6|453.9|112
1687148100000|2023-06-19 04:15:00|461.2|454.5|461.3|454.6|461.6|454.9|461.15|454.45|81
1687148400000|2023-06-19 04:20:00|461.25|454.55|460.7|454|461.25|454.55|460.7|454|28
1687148700000|2023-06-19 04:25:00|460.65|453.95|459.68|452.98|460.65|453.95|459.5|452.8|197
1687149000000|2023-06-19 04:30:00|459.65|452.95|459.3|452.6|459.75|453.05|459|452.3|155
1687149300000|2023-06-19 04:35:00|459.35|452.65|459.2|452.5|459.4|452.7|458.7|452|102
1687149600000|2023-06-19 04:40:00|459.3|452.6|458.95|452.25|459.3|452.6|458.8|452.1|101
1687149900000|2023-06-19 04:45:00|459|452.3|460.55|453.85|460.6|453.9|459|452.3|183
1687150200000|2023-06-19 04:50:00|460.6|453.9|460.75|454.05|460.9|454.2|460.55|453.85|127
1687150500000|2023-06-19 04:55:00|460.8|454.1|461.4|454.7|461.4|454.7|460.8|454.1|43
1687150800000|2023-06-19 05:00:00|461.35|454.65|460.8|454.1|461.4|454.7|460.75|454.05|101
1687151100000|2023-06-19 05:05:00|460.78|454.08|461.4|454.7|461.4|454.7|460.75|454.05|73
1687151400000|2023-06-19 05:10:00|461.2|454.5|461.1|454.4|461.4|454.7|460.75|454.05|78
1687151700000|2023-06-19 05:15:00|461|454.3|460.5|453.8|461|454.3|460.4|453.7|89
1687152000000|2023-06-19 05:20:00|460.4|453.7|460.25|453.55|460.4|453.7|460.25|453.55|6
1687152300000|2023-06-19 05:25:00|460.2|453.5|460.1|453.4|460.2|453.5|459.75|453.05|98
1687152600000|2023-06-19 05:30:00|460.05|453.35|459.6|452.9|460.05|453.35|459.45|452.75|49
1687152900000|2023-06-19 05:35:00|459.7|453|460|453.3|460.1|453.4|459.6|452.9|104
1687153200000|2023-06-19 05:40:00|459.9|453.2|459.8|453.1|460|453.3|459.75|453.05|43
1687153500000|2023-06-19 05:45:00|459.86|453.16|460.2|453.5|460.2|453.5|459.8|453.1|65
1687153800000|2023-06-19 05:50:00|460.1|453.4|460.7|454|460.7|454|460.1|453.4|27
1687154100000|2023-06-19 05:55:00|460.77|454.07|460.5|453.8|461|454.3|460.5|453.8|15
1687154400000|2023-06-19 06:00:00|460.45|453.75|460.7|454|460.7|454|460.45|453.75|56
1687154700000|2023-06-19 06:05:00|460.5|453.8|460.1|453.4|460.5|453.8|460.05|453.35|30
1687155000000|2023-06-19 06:10:00|460.13|453.43|459.7|453|460.15|453.45|459.65|452.95|89
1687155300000|2023-06-19 06:15:00|459.8|453.1|458.85|452.15|459.8|453.1|458.85|452.15|158
1687155600000|2023-06-19 06:20:00|458.88|452.18|458.5|451.8|459|452.3|458.2|451.5|135
1687155900000|2023-06-19 06:25:00|458.55|451.85|458.55|451.85|458.8|452.1|458.55|451.85|37
1687156200000|2023-06-19 06:30:00|458.58|451.88|458|451.3|458.6|451.9|457.95|451.25|83
1687156500000|2023-06-19 06:35:00|457.9|451.2|458.25|451.55|458.6|451.9|457.8|451.1|103
1687156800000|2023-06-19 06:40:00|458.3|451.6|457.8|451.1|458.5|451.8|457.55|450.85|111
1687157100000|2023-06-19 06:45:00|457.85|451.15|458.4|451.7|458.4|451.7|457.85|451.15|151
1687157400000|2023-06-19 06:50:00|458.45|451.75|458.4|451.7|458.5|451.8|458.3|451.6|76
1687157700000|2023-06-19 06:55:00|458.48|451.78|458.1|451.4|458.5|451.8|458.1|451.4|35
1687158000000|2023-06-19 07:00:00|458|451.3|458.5|451.8|458.5|451.8|457.9|451.2|71
1687158300000|2023-06-19 07:05:00|458.48|451.78|458.9|452.2|458.9|452.2|458.45|451.75|24
1687158600000|2023-06-19 07:10:00|458.7|452|458.5|451.8|458.7|452|458.4|451.7|30
1687158900000|2023-06-19 07:15:00|458.45|451.75|457.85|451.15|458.45|451.75|457.8|451.1|67
1687159200000|2023-06-19 07:20:00|457.8|451.1|457.37|450.67|457.9|451.2|456.9|450.2|137
1687159500000|2023-06-19 07:25:00|457.3|450.6|457.6|450.9|457.8|451.1|457.25|450.55|126
1687159800000|2023-06-19 07:30:00|457.55|450.85|457.8|451.1|457.8|451.1|457.11|450.41|123
1687160100000|2023-06-19 07:35:00|457.7|451|457.7|451|457.9|451.2|457.55|450.85|106
1687160400000|2023-06-19 07:40:00|457.8|451.1|457.8|451.1|458.1|451.4|457.8|451.1|68
1687160700000|2023-06-19 07:45:00|457.75|451.05|457.2|450.5|457.75|451.05|457.2|450.5|24
1687161000000|2023-06-19 07:50:00|457.3|450.6|457.07|450.37|457.4|450.7|457|450.3|100
1687161300000|2023-06-19 07:55:00|457.1|450.4|457.4|450.7|457.5|450.8|456.8|450.1|129
1687161600000|2023-06-19 08:00:00|457.45|450.75|456.3|449.6|457.6|450.9|456.3|449.6|232
1687161900000|2023-06-19 08:05:00|456.4|449.7|457.05|450.35|457.3|450.6|456.3|449.6|145
1687162200000|2023-06-19 08:10:00|457.1|450.4|457.7|451|457.8|451.1|456.75|450.05|163
1687162500000|2023-06-19 08:15:00|457.77|451.07|458.25|451.55|458.3|451.6|457.7|451|94
1687162800000|2023-06-19 08:20:00|458.28|451.58|458.5|451.8|458.5|451.8|457.95|451.25|116
1687163100000|2023-06-19 08:25:00|458.45|451.75|457.8|451.1|458.5|451.8|457.7|451|84
1687163400000|2023-06-19 08:30:00|457.9|451.2|458.35|451.65|458.7|452|457.9|451.2|98
1687163700000|2023-06-19 08:35:00|458.4|451.7|457.25|450.55|458.5|451.8|457.05|450.35|182
1687164000000|2023-06-19 08:40:00|457.3|450.6|457.2|450.5|457.7|451|457.05|450.35|205
1687164300000|2023-06-19 08:45:00|457.15|450.45|457.4|450.7|457.5|450.8|456.85|450.15|103
1687164600000|2023-06-19 08:50:00|457.5|450.8|457.2|450.5|457.8|451.1|457.1|450.4|161
1687164900000|2023-06-19 08:55:00|457.15|450.45|457|450.3|457.2|450.5|456.95|450.25|105
1687165200000|2023-06-19 09:00:00|457.1|450.4|457.3|450.6|457.4|450.7|456.9|450.2|150
1687165500000|2023-06-19 09:05:00|457.4|450.7|457.5|450.8|457.6|450.9|456.65|449.95|95
1687165800000|2023-06-19 09:10:00|457.35|450.65|457.7|451|457.7|451|457|450.3|161
1687166100000|2023-06-19 09:15:00|457.55|450.85|457.2|450.5|457.8|451.1|456.7|450|227
1687166400000|2023-06-19 09:20:00|457.3|450.6|457.1|450.4|457.5|450.8|456.9|450.2|161
1687166700000|2023-06-19 09:25:00|457.05|450.35|457.5|450.8|457.7|451|457.05|450.35|83
1687167000000|2023-06-19 09:30:00|457.35|450.65|456.7|450|457.4|450.7|456.65|449.95|171
1687167300000|2023-06-19 09:35:00|456.8|450.1|456.3|449.6|457|450.3|456.1|449.4|116
1687167600000|2023-06-19 09:40:00|456.45|449.75|456.7|450|456.75|450.05|456.3|449.6|95
1687167900000|2023-06-19 09:45:00|456.6|449.9|456.6|449.9|457|450.3|456.6|449.9|75
1687168200000|2023-06-19 09:50:00|456.66|449.96|456.6|449.9|456.7|450|456.6|449.9|44
1687168500000|2023-06-19 09:55:00|456.65|449.95|456.8|450.1|456.9|450.2|456.5|449.8|88
1687168800000|2023-06-19 10:00:00|456.75|450.05|456.38|449.68|456.85|450.15|456.35|449.65|56
1687169100000|2023-06-19 10:05:00|456.4|449.7|456|449.3|456.6|449.9|455.9|449.2|137
1687169400000|2023-06-19 10:10:00|455.9|449.2|456.6|449.9|456.65|449.95|455.9|449.2|81
1687169700000|2023-06-19 10:15:00|456.55|449.85|456.77|450.07|457.2|450.5|456.55|449.85|173
1687170000000|2023-06-19 10:20:00|456.8|450.1|455.7|449|456.85|450.15|455.7|449|161
1687170300000|2023-06-19 10:25:00|455.8|449.1|455.9|449.2|456|449.3|455.7|449|74
1687170600000|2023-06-19 10:30:00|456.05|449.35|456.55|449.85|456.55|449.85|456|449.3|88
1687170900000|2023-06-19 10:35:00|456.5|449.8|455.9|449.2|456.5|449.8|455.9|449.2|59
1687171200000|2023-06-19 10:40:00|456|449.3|455.8|449.1|456.2|449.5|455.5|448.8|72
1687171500000|2023-06-19 10:45:00|455.7|449|455.3|448.6|455.8|449.1|455.1|448.4|181
1687171800000|2023-06-19 10:50:00|455.35|448.65|455.5|448.8|455.6|448.9|454.8|448.1|164
1687172100000|2023-06-19 10:55:00|455.55|448.85|454.8|448.1|455.55|448.85|454.6|447.9|164
1687172400000|2023-06-19 11:00:00|454.75|448.05|455.06|448.36|455.35|448.65|454.75|448.05|190
1687172700000|2023-06-19 11:05:00|455|448.3|455.56|448.86|455.6|448.9|455|448.3|94
1687173000000|2023-06-19 11:10:00|455.6|448.9|455.2|448.5|455.6|448.9|455.1|448.4|66
1687173300000|2023-06-19 11:15:00|455.1|448.4|455.6|448.9|455.6|448.9|455.05|448.35|60
1687173600000|2023-06-19 11:20:00|455.65|448.95|455.7|449|455.8|449.1|455.35|448.65|136
1687173900000|2023-06-19 11:25:00|455.68|448.98|455.8|449.1|455.8|449.1|455.6|448.9|87
1687174200000|2023-06-19 11:30:00|455.85|449.15|455.4|448.7|456.2|449.5|455.4|448.7|61
1687174500000|2023-06-19 11:35:00|455.35|448.65|455.2|448.5|455.5|448.8|455.1|448.4|68
1687174800000|2023-06-19 11:40:00|455.1|448.4|454.9|448.2|455.3|448.6|454.9|448.2|50
1687175100000|2023-06-19 11:45:00|454.95|448.25|455.6|448.9|455.6|448.9|454.9|448.2|142
1687175400000|2023-06-19 11:50:00|455.4|448.7|455.17|448.47|455.8|449.1|455.1|448.4|220
1687175700000|2023-06-19 11:55:00|455.1|448.4|455.6|448.9|455.7|449|454.8|448.1|217
1687176000000|2023-06-19 12:00:00|455.55|448.85|455.2|448.5|455.8|449.1|455.15|448.45|213
1687176300000|2023-06-19 12:05:00|455.15|448.45|455.85|449.15|455.9|449.2|455.15|448.45|128
1687176600000|2023-06-19 12:10:00|455.9|449.2|455.3|448.6|456|449.3|455.2|448.5|164
1687176900000|2023-06-19 12:15:00|455.2|448.5|455.4|448.7|455.4|448.7|455|448.3|110
1687177200000|2023-06-19 12:20:00|455.5|448.8|456.5|449.8|457.2|450.5|455.5|448.8|312
1687177500000|2023-06-19 12:25:00|456.55|449.85|456.8|450.1|457|450.3|456.3|449.6|296
1687177800000|2023-06-19 12:30:00|456.77|450.07|456.27|449.57|456.8|450.1|456.1|449.4|249
1687178100000|2023-06-19 12:35:00|456.3|449.6|456.7|450|456.7|450|456.1|449.4|247
1687178400000|2023-06-19 12:40:00|456.67|449.97|456.75|450.05|456.99|450.29|456.55|449.85|232
1687178700000|2023-06-19 12:45:00|456.8|450.1|457|450.3|457.1|450.4|456.75|450.05|180
1687179000000|2023-06-19 12:50:00|456.9|450.2|457|450.3|457|450.3|456.75|450.05|116
1687179300000|2023-06-19 12:55:00|457.04|450.34|457|450.3|457.2|450.5|456.8|450.1|105
1687179600000|2023-06-19 13:00:00|457.15|450.45|457.1|450.4|457.55|450.85|457|450.3|201
1687179900000|2023-06-19 13:05:00|457.15|450.45|456.9|450.2|457.2|450.5|456.9|450.2|68
1687180200000|2023-06-19 13:10:00|456.95|450.25|457.15|450.45|457.3|450.6|456.95|450.25|7
1687180500000|2023-06-19 13:15:00|457.27|450.57|457.3|450.6|457.6|450.9|457.05|450.35|49
1687180800000|2023-06-19 13:20:00|457.46|450.76|457.6|450.9|457.8|451.1|457.35|450.65|98
1687181100000|2023-06-19 13:25:00|457.5|450.8|457.2|450.5|457.5|450.8|457.15|450.45|101
1687181400000|2023-06-19 13:30:00|457.15|450.45|457.5|450.8|457.7|451|457.15|450.45|52
1687181700000|2023-06-19 13:35:00|457.6|450.9|457.5|450.8|457.6|450.9|457.35|450.65|24
1687182000000|2023-06-19 13:40:00|457.6|450.9|457.25|450.55|457.8|451.1|457.15|450.45|94
1687182300000|2023-06-19 13:45:00|457.2|450.5|456.9|450.2|457.2|450.5|456.75|450.05|83
1687182600000|2023-06-19 13:50:00|456.8|450.1|456.9|450.2|457|450.3|456.75|450.05|91
1687182900000|2023-06-19 13:55:00|456.85|450.15|456.8|450.1|456.97|450.27|456.75|450.05|42
1687183200000|2023-06-19 14:00:00|456.9|450.2|455.9|449.2|457|450.3|455.85|449.15|172
1687183500000|2023-06-19 14:05:00|455.85|449.15|455.35|448.65|456|449.3|454.85|448.15|157
1687183800000|2023-06-19 14:10:00|455.3|448.6|454.8|448.1|455.4|448.7|454.4|447.7|240
1687184100000|2023-06-19 14:15:00|454.9|448.2|453.1|446.4|455.1|448.4|451.84|445.14|317
1687184400000|2023-06-19 14:20:00|453.15|446.45|452.9|446.2|453.45|446.75|452.55|445.85|270
1687184700000|2023-06-19 14:25:00|452.96|446.26|453.7|447|453.8|447.1|452.7|446|264
1687185000000|2023-06-19 14:30:00|453.45|446.75|453|446.3|453.6|446.9|452.65|445.95|244
1687185300000|2023-06-19 14:35:00|453.05|446.35|451.05|444.35|453.4|446.7|450.45|443.75|321
1687185600000|2023-06-19 14:40:00|451.03|444.33|451.1|444.4|451.7|445|450.9|444.2|229
1687185900000|2023-06-19 14:45:00|451|444.3|451.85|445.15|452.1|445.4|450.9|444.2|42
1687186200000|2023-06-19 14:50:00|451.9|445.2|452.2|445.5|452.5|445.8|451.9|445.2|107
1687186500000|2023-06-19 14:55:00|452.05|445.35|451.65|444.95|452.2|445.5|451.6|444.9|56
1687186800000|2023-06-19 15:00:00|451.6|444.9|451|444.3|451.7|445|450.8|444.1|84
1687187100000|2023-06-19 15:05:00|450.98|444.28|449.65|442.95|451.4|444.7|449.65|442.95|237
1687187400000|2023-06-19 15:10:00|449.68|442.98|449.8|443.1|450.4|443.7|449.4|442.7|342
1687187700000|2023-06-19 15:15:00|449.75|443.05|450.6|443.9|450.8|444.1|449.55|442.85|289
1687188000000|2023-06-19 15:20:00|450.55|443.85|450.8|444.1|450.9|444.2|450.25|443.55|223
1687188300000|2023-06-19 15:25:00|450.88|444.18|450.7|444|451.1|444.4|450.55|443.85|175
1687188600000|2023-06-19 15:30:00|450.84|444.14|451.5|444.8|451.6|444.9|450.8|444.1|149
1687188900000|2023-06-19 15:35:00|451.6|444.9|451.85|445.15|452.17|445.47|451.3|444.6|162
1687189200000|2023-06-19 15:40:00|451.9|445.2|451.7|445|452|445.3|451.65|444.95|115
1687189500000|2023-06-19 15:45:00|451.75|445.05|451.8|445.1|452.2|445.5|451.7|445|140
1687189800000|2023-06-19 15:50:00|451.85|445.15|451.9|445.2|451.9|445.2|451.6|444.9|93
1687190100000|2023-06-19 15:55:00|451.85|445.15|452.1|445.4|452.2|445.5|451.8|445.1|114
1687190400000|2023-06-19 16:00:00|452|445.3|451.2|444.5|452|445.3|450.85|444.15|134
1687190700000|2023-06-19 16:05:00|451.3|444.6|451.5|444.8|451.6|444.9|451.2|444.5|107
1687191000000|2023-06-19 16:10:00|451.6|444.9|450.7|444|451.6|444.9|450.6|443.9|135
1687191300000|2023-06-19 16:15:00|450.65|443.95|450.64|443.94|450.9|444.2|450.4|443.7|209
1687191600000|2023-06-19 16:20:00|450.6|443.9|450.8|444.1|450.88|444.18|450.4|443.7|132
1687191900000|2023-06-19 16:25:00|450.85|444.15|450.7|444|450.9|444.2|450.4|443.7|133
1687192200000|2023-06-19 16:30:00|450.86|444.16|448.18|441.48|451.09|444.39|447.8|441.1|213
1687192500000|2023-06-19 16:35:00|448.16|441.46|450.8|444.1|451.4|444.7|447.13|440.43|549
1687192800000|2023-06-19 16:40:00|450.9|444.2|449.4|442.7|450.96|444.26|449.09|442.39|485
1687193100000|2023-06-19 16:45:00|449.45|442.75|449.5|442.8|449.74|443.04|448.3|441.6|429
1687193400000|2023-06-19 16:50:00|449.55|442.85|449.5|442.8|450.13|443.43|448.85|442.15|385
1687193700000|2023-06-19 16:55:00|449.35|442.65|449.7|443|450.05|443.35|449.25|442.55|325
1687194000000|2023-06-19 17:00:00|449.9|443.2|450.9|444.2|451.2|444.5|449.6|442.9|257
1687194300000|2023-06-19 17:05:00|450.85|444.15|452.67|445.97|452.86|446.16|450.6|443.9|506
1687194600000|2023-06-19 17:10:00|452.71|446.01|451.44|444.74|452.8|446.1|451.23|444.53|399
1687194900000|2023-06-19 17:15:00|451.5|444.8|452.1|445.4|452.3|445.6|451.4|444.7|381
1687195200000|2023-06-19 17:20:00|452.05|445.35|451.76|445.06|452.1|445.4|451.1|444.4|382
1687195500000|2023-06-19 17:25:00|451.8|445.1|451.4|444.7|452|445.3|451.3|444.6|71
1687195800000|2023-06-19 17:30:00|451.5|444.8|450.8|444.1|451.6|444.9|450.4|443.7|356
1687196100000|2023-06-19 17:35:00|450.9|444.2|452.1|445.4|452.46|445.76|450.7|444|393
1687196400000|2023-06-19 17:40:00|452.25|445.55|451.4|444.7|452.5|445.8|451.25|444.55|353
1687196700000|2023-06-19 17:45:00|451.5|444.8|451.1|444.4|451.6|444.9|450.95|444.25|203
1687197000000|2023-06-19 17:50:00|451.16|444.46|451.85|445.15|452.29|445.59|451.1|444.4|141
1687197300000|2023-06-19 17:55:00|451.9|445.2|452.55|445.85|452.57|445.87|451.7|445|228
1687197600000|2023-06-19 18:00:00|452.53|445.83|453.96|447.26|453.96|447.26|452.35|445.65|562
1687197900000|2023-06-19 18:05:00|453.99|447.29|455.65|448.95|455.68|448.98|453.99|447.29|500
1687198200000|2023-06-19 18:10:00|455.7|449|456.8|450.1|456.8|450.1|455.45|448.75|391
1687198500000|2023-06-19 18:15:00|456.85|450.15|456.42|449.72|457.8|451.1|455.65|448.95|559
1687198800000|2023-06-19 18:20:00|456.35|449.65|457.1|450.4|457.5|450.8|456.3|449.6|379
1687199100000|2023-06-19 18:25:00|456.9|450.2|455.55|448.85|457|450.3|455.3|448.6|359
1687199400000|2023-06-19 18:30:00|455.5|448.8|454.7|448|455.6|448.9|454.2|447.5|444
1687199700000|2023-06-19 18:35:00|454.75|448.05|455.58|448.88|455.8|449.1|454.75|448.05|312
1687200000000|2023-06-19 18:40:00|455.6|448.9|455.5|448.8|455.9|449.2|455.1|448.4|247
1687200300000|2023-06-19 18:45:00|455.45|448.75|455|448.3|456.15|449.45|454.9|448.2|314
1687200600000|2023-06-19 18:50:00|454.96|448.26|449.59|442.89|455.05|448.35|448.95|442.25|634
1687200900000|2023-06-19 18:55:00|449.67|442.97|449.22|442.52|450.82|444.12|448.95|442.25|727
1687201200000|2023-06-19 19:00:00|449.25|442.55|449.15|442.45|449.56|442.86|446.6|439.9|835
1687201500000|2023-06-19 19:05:00|449.2|442.5|450.7|444|451.1|444.4|448.75|442.05|614
1687201800000|2023-06-19 19:10:00|450.8|444.1|451.3|444.6|451.5|444.8|450.35|443.65|471
1687202100000|2023-06-19 19:15:00|451.33|444.63|451.75|445.05|451.9|445.2|450.8|444.1|414
1687202400000|2023-06-19 19:20:00|451.8|445.1|451.98|445.28|452|445.3|451|444.3|254
1687202700000|2023-06-19 19:25:00|452|445.3|452.25|445.55|452.5|445.8|451.75|445.05|136
1687203000000|2023-06-19 19:30:00|452.4|445.7|452|445.3|452.4|445.7|451.55|444.85|229
1687203300000|2023-06-19 19:35:00|452.1|445.4|452.7|446|452.7|446|451|444.3|294
1687203600000|2023-06-19 19:40:00|452.65|445.95|453.08|446.38|453.35|446.65|452.65|445.95|208
1687203900000|2023-06-19 19:45:00|453.05|446.35|453.05|446.35|453.3|446.6|452.35|445.65|306
1687204200000|2023-06-19 19:50:00|453.1|446.4|454.25|447.55|454.3|447.6|453|446.3|304
1687204500000|2023-06-19 19:55:00|454.28|447.58|453.2|446.5|454.28|447.58|453.2|446.5|65
1687204800000|2023-06-19 20:00:00|453.3|446.6|454.9|448.2|454.9|448.2|453.15|446.45|79
1687205100000|2023-06-19 20:05:00|454.85|448.15|455|448.3|455.2|448.5|454.4|447.7|272
1687205400000|2023-06-19 20:10:00|454.97|448.27|455.35|448.65|456.41|449.71|454.95|448.25|388
1687205700000|2023-06-19 20:15:00|455.37|448.67|454.55|447.85|455.7|449|454.45|447.75|328
1687206000000|2023-06-19 20:20:00|454.5|447.8|454.85|448.15|455.3|448.6|454.2|447.5|365
1687206300000|2023-06-19 20:25:00|454.94|448.24|454.7|448|455.73|449.03|454.7|448|406
1687206600000|2023-06-19 20:30:00|454.65|447.95|455.6|448.9|455.7|449|454.4|447.7|332
1687206900000|2023-06-19 20:35:00|455.65|448.95|455.73|449.03|456.3|449.6|455.35|448.65|291
1687207200000|2023-06-19 20:40:00|455.75|449.05|455.95|449.25|456.1|449.4|454.95|448.25|269
1687207500000|2023-06-19 20:45:00|455.98|449.28|456.08|449.38|456.2|449.5|455.7|449|248
1687207800000|2023-06-19 20:50:00|456.1|449.4|454.9|448.2|456.48|449.78|454.08|447.38|554
1687208100000|2023-06-19 20:55:00|454.85|448.15|455.38|448.68|455.5|448.8|454.65|447.95|333
1687208400000|2023-06-19 21:00:00|455.39|448.69|455.29|448.59|456.1|449.4|455.24|448.54|272
1687208700000|2023-06-19 21:05:00|455.3|448.6|454.71|448.01|455.37|448.67|454.71|448.01|196
1687209000000|2023-06-19 21:10:00|454.7|448|453.91|447.21|454.7|448|453.68|446.98|282
1687209300000|2023-06-19 21:15:00|453.95|447.25|454.29|447.59|454.68|447.98|453.95|447.25|105
1687209600000|2023-06-19 21:20:00|454.31|447.61|453.73|447.03|454.43|447.73|453.44|446.74|112
1687209900000|2023-06-19 21:25:00|453.74|447.04|452.91|446.21|453.77|447.07|452.71|446.01|100
1687210200000|2023-06-19 21:30:00|452.92|446.22|453.73|447.03|453.73|447.03|452.92|446.22|86
1687210500000|2023-06-19 21:35:00|453.72|447.02|453.36|446.66|453.72|447.02|453.03|446.33|185
1687210800000|2023-06-19 21:40:00|453.35|446.65|453.25|446.55|453.38|446.68|453.13|446.43|107
1687211100000|2023-06-19 21:45:00|453.26|446.56|453.27|446.57|453.33|446.63|453.14|446.44|49
1687211400000|2023-06-19 21:50:00|453.26|446.56|453.77|447.07|453.77|447.07|453.1|446.4|70
1687211700000|2023-06-19 21:55:00|453.78|447.08|453.8|447.1|453.91|447.21|453.54|446.84|86
1687212000000|2023-06-19 22:00:00|453.85|447.15|453.3|446.6|454.1|447.4|453.15|446.45|198
1687212300000|2023-06-19 22:05:00|453.2|446.5|453.5|446.8|453.8|447.1|453.05|446.35|181
1687212600000|2023-06-19 22:10:00|453.55|446.85|453.5|446.8|453.8|447.1|453.35|446.65|87
1687212900000|2023-06-19 22:15:00|453.6|446.9|454.15|447.45|454.15|447.45|453.55|446.85|64
1687213200000|2023-06-19 22:20:00|454.2|447.5|454.55|447.85|454.6|447.9|454|447.3|68
1687213500000|2023-06-19 22:25:00|454.6|447.9|454.5|447.8|454.65|447.95|454.25|447.55|69
1687213800000|2023-06-19 22:30:00|454.55|447.85|454.9|448.2|454.95|448.25|454.3|447.6|149
1687214100000|2023-06-19 22:35:00|454.95|448.25|455.1|448.4|455.3|448.6|454.85|448.15|131
1687214400000|2023-06-19 22:40:00|455.15|448.45|455|448.3|455.35|448.65|454.95|448.25|86
1687214700000|2023-06-19 22:45:00|454.95|448.25|454.7|448|455.1|448.4|454.5|447.8|158
1687215000000|2023-06-19 22:50:00|454.8|448.1|454.8|448.1|454.9|448.2|454.65|447.95|16
1687215300000|2023-06-19 22:55:00|454.7|448|454.4|447.7|454.7|448|454.1|447.4|52
1687215600000|2023-06-19 23:00:00|454.45|447.75|454.8|448.1|455.04|448.34|454.45|447.75|82
1687215900000|2023-06-19 23:05:00|454.85|448.15|454.6|447.9|454.85|448.15|454.6|447.9|123
1687216200000|2023-06-19 23:10:00|454.7|448|454.75|448.05|454.95|448.25|454.45|447.75|175
1687216500000|2023-06-19 23:15:00|454.65|447.95|454.25|447.55|454.7|448|453.85|447.15|97
1687216800000|2023-06-19 23:20:00|454.3|447.6|454.35|447.65|454.7|448|454.25|447.55|132
1687217100000|2023-06-19 23:25:00|454.38|447.68|455|448.3|455.05|448.35|454.35|447.65|145
1687217400000|2023-06-19 23:30:00|454.97|448.27|454.85|448.15|454.97|448.27|454.65|447.95|96
1687217700000|2023-06-19 23:35:00|454.87|448.17|455|448.3|455.1|448.4|454.8|448.1|85
1687218000000|2023-06-19 23:40:00|455.05|448.35|455.3|448.6|455.3|448.6|454.85|448.15|64
1687218300000|2023-06-19 23:45:00|455.25|448.55|455.35|448.65|455.4|448.7|455.1|448.4|79
1687218600000|2023-06-19 23:50:00|455.3|448.6|455.3|448.6|455.4|448.7|454.9|448.2|137
1687218900000|2023-06-19 23:55:00|455.25|448.55|456.4|449.7|456.4|449.7|455.2|448.5|335
1687219200000|2023-06-20 00:00:00|456.38|449.68|455.55|448.85|456.4|449.7|455.5|448.8|211
1687219500000|2023-06-20 00:05:00|455.67|448.97|455.45|448.75|455.8|449.1|455.4|448.7|47
1687219800000|2023-06-20 00:10:00|455.4|448.7|455.6|448.9|455.9|449.2|455.2|448.5|22
1687220100000|2023-06-20 00:15:00|455.3|448.6|455.65|448.95|455.8|449.1|455.05|448.35|55
1687220400000|2023-06-20 00:20:00|455.7|449|456.35|449.65|457.18|450.48|455.55|448.85|258
1687220700000|2023-06-20 00:25:00|456.4|449.7|456.9|450.2|456.95|450.25|456.05|449.35|177
1687221000000|2023-06-20 00:30:00|456.85|450.15|455.65|448.95|457.05|450.35|455.45|448.75|230
1687221300000|2023-06-20 00:35:00|455.55|448.85|455.75|449.05|455.95|449.25|455.35|448.65|95
1687221600000|2023-06-20 00:40:00|455.7|449|455.35|448.65|455.7|449|455.05|448.35|138
1687221900000|2023-06-20 00:45:00|455.4|448.7|456.35|449.65|456.35|449.65|455.25|448.55|219
1687222200000|2023-06-20 00:50:00|456.43|449.73|456.65|449.95|456.77|450.07|456.15|449.45|205
1687222500000|2023-06-20 00:55:00|456.68|449.98|457.1|450.4|457.58|450.88|456.4|449.7|207
1687222800000|2023-06-20 01:00:00|457.05|450.35|457.5|450.8|457.6|450.9|456.75|450.05|226
1687223100000|2023-06-20 01:05:00|457.55|450.85|457.75|451.05|458.56|451.86|457.45|450.75|236
1687223400000|2023-06-20 01:10:00|457.78|451.08|460.05|453.35|460.1|453.4|457.7|451|292
1687223700000|2023-06-20 01:15:00|460.1|453.4|459.16|452.46|460.2|453.5|458.55|451.85|422
1687224000000|2023-06-20 01:20:00|459.2|452.5|459.1|452.4|459.6|452.9|459|452.3|165
1687224300000|2023-06-20 01:25:00|459.2|452.5|457.95|451.25|459.3|452.6|457.85|451.15|38
1687224600000|2023-06-20 01:30:00|457.9|451.2|457.05|450.35|458.25|451.55|456.7|450|119
1687224900000|2023-06-20 01:35:00|457.1|450.4|456.55|449.85|457.2|450.5|455.85|449.15|229
1687225200000|2023-06-20 01:40:00|456.5|449.8|456.2|449.5|456.8|450.1|455.75|449.05|145
1687225500000|2023-06-20 01:45:00|456.28|449.58|455.55|448.85|456.4|449.7|455.5|448.8|137
1687225800000|2023-06-20 01:50:00|455.6|448.9|455.55|448.85|455.8|449.1|455.35|448.65|107
1687226100000|2023-06-20 01:55:00|455.45|448.75|455.25|448.55|455.8|449.1|454.95|448.25|83
1687226400000|2023-06-20 02:00:00|455.2|448.5|455.2|448.5|455.9|449.2|455.05|448.35|144
1687226700000|2023-06-20 02:05:00|455.25|448.55|454.8|448.1|455.3|448.6|454.55|447.85|122
1687227000000|2023-06-20 02:10:00|454.75|448.05|454.8|448.1|455|448.3|454.65|447.95|127
1687227300000|2023-06-20 02:15:00|454.85|448.15|455.2|448.5|455.3|448.6|454.85|448.15|103
1687227600000|2023-06-20 02:20:00|455.25|448.55|455.1|448.4|455.65|448.95|455.05|448.35|81
1687227900000|2023-06-20 02:25:00|455|448.3|454.3|447.6|455.1|448.4|454.3|447.6|70
1687228200000|2023-06-20 02:30:00|454.4|447.7|454.9|448.2|455|448.3|454.35|447.65|111
1687228500000|2023-06-20 02:35:00|454.85|448.15|455|448.3|455.4|448.7|454.85|448.15|121
1687228800000|2023-06-20 02:40:00|454.9|448.2|455.2|448.5|455.2|448.5|454.85|448.15|50
1687229100000|2023-06-20 02:45:00|455.25|448.55|455.6|448.9|455.7|449|455.2|448.5|62
1687229400000|2023-06-20 02:50:00|455.7|449|455.6|448.9|455.7|449|455.6|448.9|13
1687229700000|2023-06-20 02:55:00|455.7|449|455.5|448.8|455.7|449|455.5|448.8|4
1687230000000|2023-06-20 03:00:00|455.55|448.85|455.6|448.9|455.7|449|455.5|448.8|77
1687230300000|2023-06-20 03:05:00|455.7|449|455.6|448.9|456.15|449.45|455.6|448.9|116
1687230600000|2023-06-20 03:10:00|455.7|449|455.75|449.05|455.85|449.15|455.55|448.85|130
1687230900000|2023-06-20 03:15:00|455.6|448.9|455.5|448.8|455.8|449.1|455.5|448.8|86
1687231200000|2023-06-20 03:20:00|455.4|448.7|454.95|448.25|455.4|448.7|454.95|448.25|77
1687231500000|2023-06-20 03:25:00|455|448.3|454.6|447.9|455|448.3|454.6|447.9|44
1687231800000|2023-06-20 03:30:00|454.7|448|454.5|447.8|455.1|448.4|454.45|447.75|100
1687232100000|2023-06-20 03:35:00|454.45|447.75|454.25|447.55|454.6|447.9|454.2|447.5|34
1687232400000|2023-06-20 03:40:00|454.28|447.58|453.75|447.05|454.5|447.8|453.55|446.85|100
1687232700000|2023-06-20 03:45:00|453.8|447.1|453.8|447.1|454.15|447.45|453.5|446.8|286
1687233000000|2023-06-20 03:50:00|453.78|447.08|453.2|446.5|453.85|447.15|453.2|446.5|22
1687233300000|2023-06-20 03:55:00|453.1|446.4|453.25|446.55|453.3|446.6|453.1|446.4|27
1687233600000|2023-06-20 04:00:00|453.2|446.5|453.15|446.45|453.2|446.5|452.95|446.25|59
1687233900000|2023-06-20 04:05:00|453.1|446.4|453.35|446.65|453.35|446.65|453.1|446.4|6
1687234200000|2023-06-20 04:10:00|453.3|446.6|453.1|446.4|453.35|446.65|453.1|446.4|12
1687234500000|2023-06-20 04:15:00|453.31|446.61|453.65|446.95|453.75|447.05|453.25|446.55|125
1687234800000|2023-06-20 04:20:00|453.6|446.9|453.2|446.5|453.7|447|453.2|446.5|41
1687235100000|2023-06-20 04:25:00|453.15|446.45|452.75|446.05|453.15|446.45|452.65|445.95|54
1687235400000|2023-06-20 04:30:00|452.87|446.17|452.95|446.25|453.1|446.4|452.84|446.14|16
1687235700000|2023-06-20 04:35:00|453|446.3|452.95|446.25|453.25|446.55|452.9|446.2|23
1687236000000|2023-06-20 04:40:00|452.9|446.2|453.15|446.45|453.2|446.5|452.5|445.8|51
1687236300000|2023-06-20 04:45:00|453.2|446.5|453.05|446.35|453.65|446.95|453.05|446.35|29
1687236600000|2023-06-20 04:50:00|453.1|446.4|453|446.3|453.1|446.4|452.65|445.95|27
1687236900000|2023-06-20 04:55:00|452.95|446.25|453.05|446.35|453.1|446.4|452.9|446.2|27
1687237200000|2023-06-20 05:00:00|453.08|446.38|453.3|446.6|453.4|446.7|453.05|446.35|141
1687237500000|2023-06-20 05:05:00|453.25|446.55|453.6|446.9|453.7|447|453.25|446.55|74
1687237800000|2023-06-20 05:10:00|453.63|446.93|453.6|446.9|453.65|446.95|453.6|446.9|3
1687238100000|2023-06-20 05:15:00|453.7|447|453.6|446.9|453.85|447.15|453.6|446.9|7
1687238400000|2023-06-20 05:20:00|453.55|446.85|452.6|445.9|453.8|447.1|452.45|445.75|29
1687238700000|2023-06-20 05:25:00|452.65|445.95|452.15|445.45|452.9|446.2|452|445.3|271
1687239000000|2023-06-20 05:30:00|452.2|445.5|451.85|445.15|452.2|445.5|451.7|445|29
1687239300000|2023-06-20 05:35:00|451.9|445.2|451.65|444.95|451.9|445.2|451.5|444.8|65
1687239600000|2023-06-20 05:40:00|451.6|444.9|451.6|444.9|452.1|445.4|451.55|444.85|63
1687239900000|2023-06-20 05:45:00|451.35|444.65|452|445.3|452.1|445.4|451.05|444.35|141
1687240200000|2023-06-20 05:50:00|452.1|445.4|452.45|445.75|452.5|445.8|452.1|445.4|47
1687240500000|2023-06-20 05:55:00|452.39|445.69|451.7|445|452.6|445.9|451.25|444.55|175
1687240800000|2023-06-20 06:00:00|451.65|444.95|452.45|445.75|452.45|445.75|451.45|444.75|28
1687241100000|2023-06-20 06:05:00|452.3|445.6|450.9|444.2|452.3|445.6|450.9|444.2|21
1687241400000|2023-06-20 06:10:00|450.85|444.15|451.38|444.68|451.9|445.2|450.35|443.65|152
1687241700000|2023-06-20 06:15:00|451.4|444.7|451.8|445.1|452|445.3|450.8|444.1|219
1687242000000|2023-06-20 06:20:00|451.65|444.95|451.65|444.95|451.8|445.1|451.55|444.85|55
1687242300000|2023-06-20 06:25:00|451.68|444.98|452.05|445.35|452.1|445.4|451.55|444.85|63
1687242600000|2023-06-20 06:30:00|452|445.3|451.9|445.2|452.1|445.4|451.8|445.1|53
1687242900000|2023-06-20 06:35:00|451.94|445.24|451.9|445.2|452.2|445.5|451.8|445.1|86
1687243200000|2023-06-20 06:40:00|451.8|445.1|451.7|445|451.9|445.2|451.5|444.8|10
1687243500000|2023-06-20 06:45:00|451.8|445.1|451.6|444.9|452|445.3|451.5|444.8|101
1687243800000|2023-06-20 06:50:00|451.5|444.8|451.65|444.95|451.65|444.95|451.1|444.4|42
1687244100000|2023-06-20 06:55:00|451.6|444.9|451.7|445|451.9|445.2|451.6|444.9|57
1687244400000|2023-06-20 07:00:00|451.7|445|451.45|444.75|451.7|445|450.8|444.1|117
1687244700000|2023-06-20 07:05:00|451.5|444.8|451.38|444.68|451.6|444.9|451.35|444.65|73
1687245000000|2023-06-20 07:10:00|451.35|444.65|451.45|444.75|451.6|444.9|451.35|444.65|26
1687245600000|2023-06-20 07:20:00|451.5|444.8|452|445.3|452.09|445.39|451.45|444.75|98
1687245900000|2023-06-20 07:25:00|451.95|445.25|452.19|445.49|452.19|445.49|451.9|445.2|51
1687246200000|2023-06-20 07:30:00|452.12|445.42|452.2|445.5|452.3|445.6|452.1|445.4|128
1687246500000|2023-06-20 07:35:00|452.14|445.44|452.25|445.55|452.3|445.6|452|445.3|52
1687246800000|2023-06-20 07:40:00|452.3|445.6|452.2|445.5|452.45|445.75|452.2|445.5|39
1687247100000|2023-06-20 07:45:00|452.25|445.55|451.9|445.2|452.25|445.55|451.85|445.15|56
1687247400000|2023-06-20 07:50:00|451.85|445.15|451.75|445.05|451.9|445.2|451.5|444.8|84
1687247700000|2023-06-20 07:55:00|451.7|445|451.8|445.1|451.9|445.2|451.6|444.9|140
1687248000000|2023-06-20 08:00:00|451.85|445.15|450.95|444.25|451.85|445.15|450.85|444.15|152
1687248300000|2023-06-20 08:05:00|451|444.3|450.7|444|451|444.3|450.3|443.6|315
1687248600000|2023-06-20 08:10:00|450.75|444.05|450.5|443.8|450.84|444.14|450.5|443.8|218
1687248900000|2023-06-20 08:15:00|450.6|443.9|450.2|443.5|450.97|444.27|450.15|443.45|125
1687249200000|2023-06-20 08:20:00|450.3|443.6|450.1|443.4|450.6|443.9|450.1|443.4|91
1687249500000|2023-06-20 08:25:00|450.13|443.43|450.15|443.45|450.3|443.6|450.1|443.4|75
1687249800000|2023-06-20 08:30:00|450.18|443.48|449.9|443.2|450.35|443.65|449.55|442.85|223
1687250100000|2023-06-20 08:35:00|450|443.3|450.1|443.4|450.1|443.4|449.6|442.9|160
1687250400000|2023-06-20 08:40:00|450.2|443.5|450.2|443.5|450.49|443.79|450.05|443.35|148
1687250700000|2023-06-20 08:45:00|450.25|443.55|450.03|443.33|450.49|443.79|449.65|442.95|135
1687251000000|2023-06-20 08:50:00|450|443.3|449.7|443|450.2|443.5|449.65|442.95|179
1687251300000|2023-06-20 08:55:00|449.8|443.1|449.59|442.89|449.85|443.15|449.4|442.7|186
1687251600000|2023-06-20 09:00:00|449.51|442.81|449.9|443.2|450.09|443.39|449.25|442.55|189
1687251900000|2023-06-20 09:05:00|449.85|443.15|449.5|442.8|449.95|443.25|449.4|442.7|94
1687252200000|2023-06-20 09:10:00|449.4|442.7|449.2|442.5|449.6|442.9|449.2|442.5|99
1687252500000|2023-06-20 09:15:00|449.3|442.6|449.7|443|449.7|443|449.2|442.5|221
1687252800000|2023-06-20 09:20:00|449.67|442.97|449.6|442.9|449.9|443.2|449.4|442.7|168
1687253100000|2023-06-20 09:25:00|449.63|442.93|449.2|442.5|449.65|442.95|449.15|442.45|149
1687253400000|2023-06-20 09:30:00|449.23|442.53|449.09|442.39|449.4|442.7|448.7|442|198
1687253700000|2023-06-20 09:35:00|449.05|442.35|450.1|443.4|450.28|443.58|449|442.3|205
1687254000000|2023-06-20 09:40:00|450|443.3|450.1|443.4|450.3|443.6|449.8|443.1|204
1687254300000|2023-06-20 09:45:00|450.13|443.43|450.07|443.37|450.3|443.6|450.02|443.32|150
1687254600000|2023-06-20 09:50:00|450.19|443.49|450.3|443.6|450.3|443.6|449.9|443.2|132
1687254900000|2023-06-20 09:55:00|450.47|443.77|450.35|443.65|450.66|443.96|450.3|443.6|105
1687255200000|2023-06-20 10:00:00|450.3|443.6|450.43|443.73|450.45|443.75|449.9|443.2|117
1687255500000|2023-06-20 10:05:00|450.4|443.7|451.05|444.35|451.09|444.39|450.3|443.6|199
1687255800000|2023-06-20 10:10:00|451.09|444.39|450.9|444.2|451.1|444.4|450.6|443.9|154
1687256100000|2023-06-20 10:15:00|450.8|444.1|450.6|443.9|450.9|444.2|450.6|443.9|147
1687256400000|2023-06-20 10:20:00|450.64|443.94|450.99|444.29|450.99|444.29|450.6|443.9|128
1687256700000|2023-06-20 10:25:00|450.95|444.25|450.9|444.2|451.19|444.49|450.8|444.1|102
1687257000000|2023-06-20 10:30:00|450.95|444.25|450.88|444.18|451|444.3|450.6|443.9|94
1687257300000|2023-06-20 10:35:00|450.81|444.11|451|444.3|451|444.3|450.75|444.05|70
1687257600000|2023-06-20 10:40:00|451.1|444.4|451.05|444.35|451.4|444.7|451.05|444.35|13
1687257900000|2023-06-20 10:45:00|451.02|444.32|450.5|443.8|451.08|444.38|450.3|443.6|194
1687258200000|2023-06-20 10:50:00|450.55|443.85|449.99|443.29|450.75|444.05|449.8|443.1|184
1687258500000|2023-06-20 10:55:00|449.93|443.23|449.7|443|449.99|443.29|449.52|442.82|219
1687258800000|2023-06-20 11:00:00|449.73|443.03|450.1|443.4|450.17|443.47|449.7|443|311
1687259100000|2023-06-20 11:05:00|450.09|443.39|449.73|443.03|450.09|443.39|449.6|442.9|204
1687259400000|2023-06-20 11:10:00|449.75|443.05|449.7|443|449.9|443.2|449.6|442.9|118
1687259700000|2023-06-20 11:15:00|449.74|443.04|449.6|442.9|450|443.3|449.6|442.9|168
1687260000000|2023-06-20 11:20:00|449.7|443|450|443.3|450.1|443.4|449.6|442.9|37
1687260300000|2023-06-20 11:25:00|449.9|443.2|449.9|443.2|449.94|443.24|449.5|442.8|104
1687260600000|2023-06-20 11:30:00|449.8|443.1|450.1|443.4|450.4|443.7|449.8|443.1|104
1687260900000|2023-06-20 11:35:00|450.15|443.45|450.1|443.4|450.3|443.6|449.8|443.1|54
1687261200000|2023-06-20 11:40:00|450.06|443.36|450|443.3|450.25|443.55|449.95|443.25|110
1687261500000|2023-06-20 11:45:00|449.95|443.25|450.43|443.73|450.8|444.1|449.95|443.25|188
1687261800000|2023-06-20 11:50:00|450.44|443.74|451|444.3|451.19|444.49|450.4|443.7|192
1687262100000|2023-06-20 11:55:00|450.94|444.24|451.55|444.85|451.6|444.9|450.9|444.2|201
1687262400000|2023-06-20 12:00:00|451.56|444.86|450.89|444.19|451.7|445|450.89|444.19|251
1687262700000|2023-06-20 12:05:00|450.87|444.17|452.15|445.45|452.42|445.72|450.76|444.06|284
1687263000000|2023-06-20 12:10:00|452.25|445.55|451|444.3|452.29|445.59|451|444.3|315
1687263300000|2023-06-20 12:15:00|451.19|444.49|450.7|444|451.25|444.55|450.6|443.9|257
1687263600000|2023-06-20 12:20:00|450.73|444.03|450.95|444.25|451.19|444.49|450.73|444.03|225
1687263900000|2023-06-20 12:25:00|450.9|444.2|450|443.3|451.04|444.34|449.83|443.13|326
1687264200000|2023-06-20 12:30:00|450.03|443.33|449.93|443.23|450.39|443.69|449.6|442.9|227
1687264500000|2023-06-20 12:35:00|449.95|443.25|449.89|443.19|450.3|443.6|449.6|442.9|227
1687264800000|2023-06-20 12:40:00|449.88|443.18|449.78|443.08|450|443.3|449.6|442.9|97
1687265100000|2023-06-20 12:45:00|449.77|443.07|449.7|443|450.06|443.36|449.4|442.7|223
1687265400000|2023-06-20 12:50:00|449.73|443.03|449.35|442.65|449.75|443.05|449.1|442.4|181
1687265700000|2023-06-20 12:55:00|449.33|442.63|449.6|442.9|449.7|443|449.3|442.6|133
1687266000000|2023-06-20 13:00:00|449.68|442.98|449.7|443|449.9|443.2|449.47|442.77|58
1687266300000|2023-06-20 13:05:00|449.68|442.98|450.18|443.48|450.18|443.48|449.68|442.98|30
1687266600000|2023-06-20 13:10:00|450.11|443.41|449.4|442.7|450.18|443.48|449.2|442.5|171
1687266900000|2023-06-20 13:15:00|449.54|442.84|449.96|443.26|449.98|443.28|449.54|442.84|155
1687267200000|2023-06-20 13:20:00|449.9|443.2|449.6|442.9|450.29|443.59|449.55|442.85|214
1687267500000|2023-06-20 13:25:00|449.63|442.93|449.68|442.98|450.07|443.37|449.6|442.9|143
1687267800000|2023-06-20 13:30:00|449.6|442.9|450|443.3|450.46|443.76|449.55|442.85|184
1687268100000|2023-06-20 13:35:00|449.94|443.24|448.3|441.6|450|443.3|448.16|441.46|356
1687268400000|2023-06-20 13:40:00|448.35|441.65|448.45|441.75|448.66|441.96|447.9|441.2|233
1687268700000|2023-06-20 13:45:00|448.4|441.7|448.95|442.25|449.3|442.6|448.15|441.45|195
1687269000000|2023-06-20 13:50:00|448.96|442.26|447.66|440.96|449.27|442.57|447.5|440.8|250
1687269300000|2023-06-20 13:55:00|447.65|440.95|445.7|439|447.7|441|444.91|438.21|485
1687269600000|2023-06-20 14:00:00|445.74|439.04|446.78|440.08|446.88|440.18|444.89|438.19|486
1687269900000|2023-06-20 14:05:00|446.73|440.03|444.75|438.05|446.73|440.03|444.1|437.4|418
1687270200000|2023-06-20 14:10:00|444.76|438.06|444.85|438.15|445.3|438.6|444.55|437.85|289
1687270500000|2023-06-20 14:15:00|444.79|438.09|443.4|436.7|444.79|438.09|442.75|436.05|458
1687270800000|2023-06-20 14:20:00|443.45|436.75|443.05|436.35|443.85|437.15|442.3|435.6|223
1687271100000|2023-06-20 14:25:00|443|436.3|440.88|434.18|443|436.3|440.75|434.05|582
1687271400000|2023-06-20 14:30:00|440.96|434.26|442.28|435.58|442.57|435.87|440.64|433.94|559
1687271700000|2023-06-20 14:35:00|442.26|435.56|442.82|436.12|443.19|436.49|442.15|435.45|498
1687272000000|2023-06-20 14:40:00|442.88|436.18|442.99|436.29|443.1|436.4|442.45|435.75|346
1687272300000|2023-06-20 14:45:00|442.97|436.27|443.8|437.1|444.08|437.38|442.85|436.15|360
1687272600000|2023-06-20 14:50:00|443.78|437.08|443.58|436.88|443.86|437.16|443.3|436.6|258
1687272900000|2023-06-20 14:55:00|443.55|436.85|442.9|436.2|443.6|436.9|442.55|435.85|224
1687273200000|2023-06-20 15:00:00|442.86|436.16|442.9|436.2|443.3|436.6|442.5|435.8|406
1687273500000|2023-06-20 15:05:00|442.93|436.23|442.64|435.94|443|436.3|442.2|435.5|331
1687273800000|2023-06-20 15:10:00|442.65|435.95|442.05|435.35|442.65|435.95|441.7|435|266
1687274100000|2023-06-20 15:15:00|442.07|435.37|441.87|435.17|442.3|435.6|441.64|434.94|229
1687274400000|2023-06-20 15:20:00|441.85|435.15|442|435.3|442.3|435.6|441.75|435.05|175
1687274700000|2023-06-20 15:25:00|441.95|435.25|442.85|436.15|442.85|436.15|441.9|435.2|99
1687275000000|2023-06-20 15:30:00|442.87|436.17|442.7|436|443.1|436.4|442.55|435.85|120
1687275300000|2023-06-20 15:35:00|442.73|436.03|443.45|436.75|443.6|436.9|442.5|435.8|146
1687275600000|2023-06-20 15:40:00|443.35|436.65|443.55|436.85|443.74|437.04|443|436.3|163
1687275900000|2023-06-20 15:45:00|443.53|436.83|445.12|438.42|445.13|438.43|443.5|436.8|245
1687276200000|2023-06-20 15:50:00|445.18|438.48|445.75|439.05|446.15|439.45|445.1|438.4|374
1687276500000|2023-06-20 15:55:00|445.72|439.02|445.55|438.85|446.15|439.45|445.3|438.6|311
1687276800000|2023-06-20 16:00:00|445.5|438.8|444.59|437.89|445.75|439.05|443.9|437.2|278
1687277100000|2023-06-20 16:05:00|444.55|437.85|445.05|438.35|445.31|438.61|443.93|437.23|291
1687277400000|2023-06-20 16:10:00|445|438.3|445.31|438.61|445.31|438.61|444.15|437.45|182
1687277700000|2023-06-20 16:15:00|445.33|438.63|446.3|439.6|446.68|439.98|444.7|438|362
1687278000000|2023-06-20 16:20:00|446.33|439.63|447.75|441.05|447.8|441.1|445.95|439.25|388
1687278300000|2023-06-20 16:25:00|447.78|441.08|447.97|441.27|448|441.3|447.35|440.65|332
1687278600000|2023-06-20 16:30:00|448.05|441.35|448.24|441.54|448.45|441.75|447.5|440.8|310
1687278900000|2023-06-20 16:35:00|448.29|441.59|447.35|440.65|448.57|441.87|447.2|440.5|262
1687279200000|2023-06-20 16:40:00|447.4|440.7|448.4|441.7|448.9|442.2|447.4|440.7|355
1687279500000|2023-06-20 16:45:00|448.37|441.67|448.85|442.15|449.29|442.59|447.7|441|462
1687279800000|2023-06-20 16:50:00|448.9|442.2|447|440.3|449.14|442.44|446.89|440.19|470
1687280100000|2023-06-20 16:55:00|446.95|440.25|448.85|442.15|448.85|442.15|446.95|440.25|340
1687280400000|2023-06-20 17:00:00|448.83|442.13|448.9|442.2|449.45|442.75|448.25|441.55|438
1687280700000|2023-06-20 17:05:00|448.93|442.23|451.4|444.7|451.6|444.9|448.7|442|382
1687281000000|2023-06-20 17:10:00|451.45|444.75|450.74|444.04|451.88|445.18|450.65|443.95|494
1687281300000|2023-06-20 17:15:00|450.73|444.03|451.2|444.5|451.65|444.95|450.55|443.85|343
1687281600000|2023-06-20 17:20:00|451.15|444.45|450.7|444|451.35|444.65|450.12|443.42|461
1687281900000|2023-06-20 17:25:00|450.75|444.05|451.25|444.55|451.6|444.9|450.69|443.99|248
1687282200000|2023-06-20 17:30:00|451.26|444.56|452.11|445.41|452.2|445.5|451.26|444.56|403
1687282500000|2023-06-20 17:35:00|452.08|445.38|451.1|444.4|452.25|445.55|450.8|444.1|343
1687282800000|2023-06-20 17:40:00|451.07|444.37|452.1|445.4|452.7|446|451|444.3|294
1687283100000|2023-06-20 17:45:00|452.15|445.45|456.79|450.09|457.98|451.28|452.05|445.35|815
1687283400000|2023-06-20 17:50:00|456.85|450.15|457.45|450.75|458.85|452.15|456.7|450|646
1687283700000|2023-06-20 17:55:00|457.5|450.8|457.95|451.25|459.25|452.55|457.45|450.75|429
1687284000000|2023-06-20 18:00:00|457.94|451.24|460.45|453.75|460.69|453.99|457.94|451.24|548
1687284300000|2023-06-20 18:05:00|460.44|453.74|461.04|454.34|462.25|455.55|460.44|453.74|530
1687284600000|2023-06-20 18:10:00|461.05|454.35|462.5|455.8|462.65|455.95|460.63|453.93|563
1687284900000|2023-06-20 18:15:00|462.59|455.89|462.85|456.15|463.08|456.38|461.74|455.04|393
1687285200000|2023-06-20 18:20:00|462.9|456.2|463.35|456.65|464.75|458.05|462.9|456.2|454
1687285500000|2023-06-20 18:25:00|463.38|456.68|462.3|455.6|463.82|457.12|462.24|455.54|454
1687285800000|2023-06-20 18:30:00|462.25|455.55|460.75|454.05|463.69|456.99|460.6|453.9|449
1687286100000|2023-06-20 18:35:00|460.7|454|460.74|454.04|461.46|454.76|460.58|453.88|349
1687286400000|2023-06-20 18:40:00|460.76|454.06|461.55|454.85|462|455.3|460.76|454.06|453
1687286700000|2023-06-20 18:45:00|461.54|454.84|463.1|456.4|463.15|456.45|461.45|454.75|106
1687287000000|2023-06-20 18:50:00|463.05|456.35|465.15|458.45|466.15|459.45|462.75|456.05|538
1687287300000|2023-06-20 18:55:00|465.09|458.39|466.5|459.8|466.78|460.08|465.03|458.33|605
1687287600000|2023-06-20 19:00:00|466.52|459.82|463.15|456.45|467.36|460.66|463.05|456.35|703
1687287900000|2023-06-20 19:05:00|463.16|456.46|462.3|455.6|464.03|457.33|461.91|455.21|723
1687288200000|2023-06-20 19:10:00|462.25|455.55|464.1|457.4|464.1|457.4|461.5|454.8|625
1687288500000|2023-06-20 19:15:00|464.12|457.42|462.75|456.05|464.15|457.45|462.6|455.9|445
1687288800000|2023-06-20 19:20:00|462.8|456.1|463.7|457|463.78|457.08|462.7|456|338
1687289100000|2023-06-20 19:25:00|463.84|457.14|464.5|457.8|464.65|457.95|463.8|457.1|328
1687289400000|2023-06-20 19:30:00|464.55|457.85|465|458.3|465.2|458.5|464|457.3|290
1687289700000|2023-06-20 19:35:00|465.05|458.35|465.01|458.31|465.1|458.4|464.5|457.8|218
1687290000000|2023-06-20 19:40:00|464.96|458.26|465.33|458.63|465.55|458.85|464.85|458.15|271
1687290300000|2023-06-20 19:45:00|465.35|458.65|465.45|458.75|466.1|459.4|464.71|458.01|337
1687290600000|2023-06-20 19:50:00|465.43|458.73|465.73|459.03|466.01|459.31|465.36|458.66|272
1687290900000|2023-06-20 19:55:00|465.75|459.05|467|460.3|467.4|460.7|465.38|458.68|393
1687291200000|2023-06-20 20:00:00|466.98|460.28|468.25|461.55|469.34|462.64|466.98|460.28|523
1687291500000|2023-06-20 20:05:00|468.3|461.6|465.05|458.35|468.75|462.05|465.05|458.35|452
1687291800000|2023-06-20 20:10:00|465|458.3|464.8|458.1|465.46|458.76|464.63|457.93|318
1687292100000|2023-06-20 20:15:00|464.95|458.25|465.7|459|466.2|459.5|464.95|458.25|160
1687292400000|2023-06-20 20:20:00|465.75|459.05|466.35|459.65|466.65|459.95|465.64|458.94|254
1687292700000|2023-06-20 20:25:00|466.4|459.7|466.3|459.6|466.72|460.02|466.2|459.5|147
1687293000000|2023-06-20 20:30:00|466.36|459.66|467.37|460.67|467.65|460.95|466.3|459.6|363
1687293300000|2023-06-20 20:35:00|467.4|460.7|467.85|461.15|468.25|461.55|466.9|460.2|382
1687293600000|2023-06-20 20:40:00|467.79|461.09|468.24|461.54|469|462.3|467.6|460.9|429
1687293900000|2023-06-20 20:45:00|468.14|461.44|470.2|463.5|470.41|463.71|468.14|461.44|571
1687294200000|2023-06-20 20:50:00|470.25|463.55|469.05|462.35|470.25|463.55|469|462.3|410
1687294500000|2023-06-20 20:55:00|469.03|462.33|468.35|461.65|469.45|462.75|468.3|461.6|306
1687294800000|2023-06-20 21:00:00|468.33|461.63|467.88|461.18|469.17|462.47|467.43|460.73|339
1687295100000|2023-06-20 21:05:00|467.89|461.19|468.44|461.74|468.45|461.75|467.16|460.46|313
1687295400000|2023-06-20 21:10:00|468.51|461.81|468.09|461.39|468.99|462.29|467.95|461.25|268
1687295700000|2023-06-20 21:15:00|468.08|461.38|467.69|460.99|468.26|461.56|466.57|459.87|375
1687296000000|2023-06-20 21:20:00|467.7|461|466.98|460.28|467.78|461.08|466.53|459.83|324
1687296300000|2023-06-20 21:25:00|466.96|460.26|466.17|459.47|467.06|460.36|466.05|459.35|205
1687296600000|2023-06-20 21:30:00|466.15|459.45|466.61|459.91|466.66|459.96|466.14|459.44|85
1687296900000|2023-06-20 21:35:00|466.63|459.93|467.08|460.38|467.08|460.38|466.02|459.32|205
1687297200000|2023-06-20 21:40:00|467.1|460.4|467.25|460.55|467.94|461.24|466.86|460.16|210
1687297500000|2023-06-20 21:45:00|467.24|460.54|466.01|459.31|467.27|460.57|466|459.3|231
1687297800000|2023-06-20 21:50:00|465.99|459.29|466.06|459.36|466.19|459.49|465.23|458.53|294
1687298100000|2023-06-20 21:55:00|466.07|459.37|466.58|459.88|466.62|459.92|465.77|459.07|258
1687298400000|2023-06-20 22:00:00|466.62|459.92|467.58|460.88|467.58|460.88|466.4|459.7|360
1687298700000|2023-06-20 22:05:00|467.63|460.93|467.95|461.25|468.08|461.38|467.6|460.9|248
1687299000000|2023-06-20 22:10:00|468|461.3|468.59|461.89|468.7|462|467.9|461.2|348
1687299300000|2023-06-20 22:15:00|468.63|461.93|469.14|462.44|469.14|462.44|468.5|461.8|311
1687299600000|2023-06-20 22:20:00|469.05|462.35|468.9|462.2|469.34|462.64|468.7|462|361
1687299900000|2023-06-20 22:25:00|469.03|462.33|469.3|462.6|469.82|463.12|469|462.3|266
1687300200000|2023-06-20 22:30:00|469.45|462.75|469.08|462.38|469.5|462.8|468.8|462.1|253
1687300500000|2023-06-20 22:35:00|468.95|462.25|468.9|462.2|469.48|462.78|468.8|462.1|274
1687300800000|2023-06-20 22:40:00|468.8|462.1|469.02|462.32|469.34|462.64|468.8|462.1|243
1687301100000|2023-06-20 22:45:00|469.1|462.4|469.86|463.16|469.93|463.23|468.9|462.2|233
1687301400000|2023-06-20 22:50:00|469.78|463.08|470.38|463.68|470.44|463.74|469.5|462.8|308
1687301700000|2023-06-20 22:55:00|470.28|463.58|470.05|463.35|470.53|463.83|469.8|463.1|363
1687302000000|2023-06-20 23:00:00|470|463.3|470.75|464.05|470.84|464.14|470|463.3|358
1687302300000|2023-06-20 23:05:00|470.68|463.98|469.95|463.25|470.85|464.15|469.9|463.2|338
1687302600000|2023-06-20 23:10:00|470|463.3|469.95|463.25|470.31|463.61|469.85|463.15|197
1687302900000|2023-06-20 23:15:00|469.9|463.2|469.6|462.9|470.15|463.45|469.1|462.4|224
1687303200000|2023-06-20 23:20:00|469.5|462.8|469.65|462.95|469.95|463.25|469.3|462.6|296
1687303500000|2023-06-20 23:25:00|469.5|462.8|470.58|463.88|470.58|463.88|469.3|462.6|239
1687303800000|2023-06-20 23:30:00|470.65|463.95|469.75|463.05|470.8|464.1|469.59|462.89|222
1687304100000|2023-06-20 23:35:00|469.8|463.1|469.95|463.25|470.49|463.79|469.6|462.9|305
1687304400000|2023-06-20 23:40:00|469.97|463.27|470.45|463.75|470.45|463.75|469.9|463.2|238
1687304700000|2023-06-20 23:45:00|470.37|463.67|470.85|464.15|471.07|464.37|470.1|463.4|298
1687305000000|2023-06-20 23:50:00|470.79|464.09|470.2|463.5|471.25|464.55|470.1|463.4|328
1687305300000|2023-06-20 23:55:00|470.3|463.6|469.75|463.05|470.35|463.65|469.5|462.8|278
1687305600000|2023-06-21 00:00:00|469.7|463|468.21|461.51|469.85|463.15|468.1|461.4|344
1687305900000|2023-06-21 00:05:00|468.15|461.45|467.8|461.1|468.25|461.55|467.8|461.1|269
1687306200000|2023-06-21 00:10:00|467.75|461.05|468.05|461.35|468.45|461.75|467.5|460.8|209
1687306500000|2023-06-21 00:15:00|468.03|461.33|467.65|460.95|469.15|462.45|467.45|460.75|277
1687306800000|2023-06-21 00:20:00|467.61|460.91|469.15|462.45|471.05|464.35|467.55|460.85|401
1687307100000|2023-06-21 00:25:00|469.1|462.4|467.45|460.75|469.24|462.54|467.14|460.44|219
1687307400000|2023-06-21 00:30:00|467.55|460.85|467.7|461|468.05|461.35|467.4|460.7|229
1687307700000|2023-06-21 00:35:00|467.75|461.05|467.64|460.94|468.35|461.65|466.95|460.25|170
1687308000000|2023-06-21 00:40:00|467.6|460.9|469.35|462.65|469.35|462.65|467.6|460.9|209
1687308300000|2023-06-21 00:45:00|469.4|462.7|469.6|462.9|469.75|463.05|469.2|462.5|227
1687308600000|2023-06-21 00:50:00|469.63|462.93|471.88|465.18|471.9|465.2|469.6|462.9|304
1687308900000|2023-06-21 00:55:00|472.01|465.31|470.65|463.95|472.22|465.52|470.35|463.65|323
1687309200000|2023-06-21 01:00:00|470.7|464|475.79|469.09|477.82|471.12|470.65|463.95|424
1687309500000|2023-06-21 01:05:00|475.8|469.1|476.7|470|477|470.3|475.35|468.65|604
1687309800000|2023-06-21 01:10:00|476.75|470.05|477.1|470.4|479.83|473.13|476.15|469.45|564
1687310100000|2023-06-21 01:15:00|477.05|470.35|476|469.3|477.15|470.45|475.4|468.7|358
1687310400000|2023-06-21 01:20:00|476.06|469.36|474.38|467.68|476.2|469.5|473.15|466.45|390
1687310700000|2023-06-21 01:25:00|474.35|467.65|474.9|468.2|475.45|468.75|474.15|467.45|447
1687311000000|2023-06-21 01:30:00|475|468.3|473.15|466.45|475.1|468.4|472.7|466|377
1687311300000|2023-06-21 01:35:00|473.29|466.59|472.9|466.2|473.4|466.7|472.4|465.7|379
1687311600000|2023-06-21 01:40:00|473|466.3|472.8|466.1|473.2|466.5|472.45|465.75|289
1687311900000|2023-06-21 01:45:00|472.78|466.08|473|466.3|473.3|466.6|472.75|466.05|153
1687312200000|2023-06-21 01:50:00|473.05|466.35|473.68|466.98|473.7|467|472.8|466.1|169
1687312500000|2023-06-21 01:55:00|473.65|466.95|473.55|466.85|474.55|467.85|473.55|466.85|218
1687312800000|2023-06-21 02:00:00|473.6|466.9|473.7|467|473.95|467.25|473.1|466.4|148
1687313100000|2023-06-21 02:05:00|473.75|467.05|473.77|467.07|474.05|467.35|473.15|466.45|240
1687313400000|2023-06-21 02:10:00|473.8|467.1|473.9|467.2|474|467.3|473.5|466.8|212
1687313700000|2023-06-21 02:15:00|473.88|467.18|473.3|466.6|474.2|467.5|473.15|466.45|193
1687314000000|2023-06-21 02:20:00|473.35|466.65|473.9|467.2|474.05|467.35|473.35|466.65|216
1687314300000|2023-06-21 02:25:00|473.85|467.15|473.9|467.2|474.3|467.6|473.8|467.1|74
1687314600000|2023-06-21 02:30:00|473.95|467.25|473.4|466.7|474.05|467.35|473.3|466.6|120
1687314900000|2023-06-21 02:35:00|473.38|466.68|474.4|467.7|474.6|467.9|473.3|466.6|255
1687315200000|2023-06-21 02:40:00|474.35|467.65|474.2|467.5|475.1|468.4|474.05|467.35|238
1687315500000|2023-06-21 02:45:00|474.15|467.45|473.63|466.93|474.55|467.85|473.4|466.7|185
1687315800000|2023-06-21 02:50:00|473.6|466.9|473.85|467.15|473.95|467.25|473.5|466.8|117
1687316100000|2023-06-21 02:55:00|473.8|467.1|473.7|467|474.15|467.45|473.6|466.9|142
1687316400000|2023-06-21 03:00:00|473.75|467.05|472.95|466.25|474.1|467.4|472.95|466.25|187
1687316700000|2023-06-21 03:05:00|473|466.3|473|466.3|473.2|466.5|472.65|465.95|186
1687317000000|2023-06-21 03:10:00|472.95|466.25|473.4|466.7|473.4|466.7|472.65|465.95|82
1687317300000|2023-06-21 03:15:00|473.45|466.75|473.75|467.05|473.85|467.15|473.2|466.5|123
1687317600000|2023-06-21 03:20:00|473.8|467.1|473.95|467.25|474.24|467.54|473.8|467.1|75
1687317900000|2023-06-21 03:25:00|474|467.3|474.05|467.35|474.15|467.45|473.7|467|45
1687318200000|2023-06-21 03:30:00|474.1|467.4|475.15|468.45|475.2|468.5|474.1|467.4|97
1687318500000|2023-06-21 03:35:00|475.1|468.4|474.6|467.9|475.1|468.4|474.5|467.8|31
1687318800000|2023-06-21 03:40:00|474.55|467.85|475.1|468.4|475.3|468.6|474.5|467.8|94
1687319100000|2023-06-21 03:45:00|475.15|468.45|475.45|468.75|475.5|468.8|475|468.3|137
1687319400000|2023-06-21 03:50:00|475.5|468.8|475.6|468.9|475.7|469|475.3|468.6|81
1687319700000|2023-06-21 03:55:00|475.55|468.85|475.9|469.2|476.1|469.4|475.55|468.85|133
1687320000000|2023-06-21 04:00:00|475.95|469.25|476.1|469.4|476.2|469.5|475.65|468.95|125
1687320300000|2023-06-21 04:05:00|476.15|469.45|474.9|468.2|476.2|469.5|474.75|468.05|105
1687320600000|2023-06-21 04:10:00|475|468.3|474.79|468.09|475.1|468.4|474.45|467.75|94
1687320900000|2023-06-21 04:15:00|474.8|468.1|475.3|468.6|475.66|468.96|474.8|468.1|238
1687321200000|2023-06-21 04:20:00|475.33|468.63|474.91|468.21|475.85|469.15|474.85|468.15|306
1687321500000|2023-06-21 04:25:00|474.85|468.15|474.4|467.7|475|468.3|474.2|467.5|140
1687321800000|2023-06-21 04:30:00|474.35|467.65|474.1|467.4|474.5|467.8|473.9|467.2|82
1687322100000|2023-06-21 04:35:00|474.09|467.39|474.05|467.35|474.45|467.75|473.95|467.25|122
1687322400000|2023-06-21 04:40:00|474|467.3|473.55|466.85|474|467.3|473.45|466.75|51
1687322700000|2023-06-21 04:45:00|473.53|466.83|473.65|466.95|473.9|467.2|473.5|466.8|62
1687323000000|2023-06-21 04:50:00|473.7|467|473.8|467.1|474.15|467.45|473.6|466.9|80
1687323300000|2023-06-21 04:55:00|473.75|467.05|474.15|467.45|474.48|467.78|473.75|467.05|105
1687323600000|2023-06-21 05:00:00|474.1|467.4|474.63|467.93|474.65|467.95|473.9|467.2|64
1687323900000|2023-06-21 05:05:00|474.6|467.9|475.15|468.45|475.15|468.45|474.5|467.8|42
1687324200000|2023-06-21 05:10:00|475.2|468.5|475.5|468.8|475.5|468.8|475|468.3|119
1687324500000|2023-06-21 05:15:00|475.56|468.86|475.4|468.7|475.8|469.1|475.2|468.5|96
1687324800000|2023-06-21 05:20:00|475.38|468.68|475.85|469.15|476.01|469.31|475.2|468.5|298
1687325100000|2023-06-21 05:25:00|475.87|469.17|475.64|468.94|476|469.3|475.1|468.4|313
1687325400000|2023-06-21 05:30:00|475.6|468.9|474.25|467.55|475.8|469.1|474.25|467.55|254
1687325700000|2023-06-21 05:35:00|474.3|467.6|474.33|467.63|474.45|467.75|474|467.3|85
1687326000000|2023-06-21 05:40:00|474.3|467.6|474.5|467.8|474.7|468|474.3|467.6|47
1687326300000|2023-06-21 05:45:00|474.55|467.85|475.05|468.35|475.25|468.55|474.5|467.8|231
1687326600000|2023-06-21 05:50:00|475.08|468.38|476.7|470|476.79|470.09|475.05|468.35|208
1687326900000|2023-06-21 05:55:00|476.67|469.97|478.58|471.88|478.95|472.25|476.55|469.85|411
1687327200000|2023-06-21 06:00:00|478.62|471.92|477.45|470.75|478.92|472.22|477|470.3|334
1687327500000|2023-06-21 06:05:00|477.4|470.7|477.9|471.2|477.9|471.2|476.85|470.15|257
1687327800000|2023-06-21 06:10:00|477.87|471.17|476.95|470.25|478|471.3|476.8|470.1|238
1687328100000|2023-06-21 06:15:00|476.99|470.29|477|470.3|478.31|471.61|476.69|469.99|335
1687328400000|2023-06-21 06:20:00|477.05|470.35|476.4|469.7|477.42|470.72|476.05|469.35|323
1687328700000|2023-06-21 06:25:00|476.38|469.68|476.5|469.8|476.59|469.89|476.05|469.35|348
1687329000000|2023-06-21 06:30:00|476.49|469.79|474.65|467.95|476.6|469.9|474.6|467.9|398
1687329300000|2023-06-21 06:35:00|474.7|468|473.8|467.1|474.8|468.1|473.55|466.85|226
1687329600000|2023-06-21 06:40:00|473.85|467.15|473.45|466.75|473.85|467.15|473.35|466.65|285
1687329900000|2023-06-21 06:45:00|473.5|466.8|473.79|467.09|474.09|467.39|473.45|466.75|244
1687330200000|2023-06-21 06:50:00|473.85|467.15|473.16|466.46|474.19|467.49|471.77|465.07|324
1687330500000|2023-06-21 06:55:00|473.15|466.45|473.75|467.05|473.9|467.2|472.85|466.15|359
1687330800000|2023-06-21 07:00:00|473.8|467.1|473.42|466.72|473.96|467.26|473.25|466.55|348
1687331100000|2023-06-21 07:05:00|473.49|466.79|474.2|467.5|474.45|467.75|473.25|466.55|249
1687331400000|2023-06-21 07:10:00|474.29|467.59|473.25|466.55|474.3|467.6|473.07|466.37|141
1687331700000|2023-06-21 07:15:00|473.29|466.59|474.2|467.5|474.2|467.5|473.29|466.59|67
1687332000000|2023-06-21 07:20:00|474.15|467.45|474.8|468.1|474.8|468.1|474.05|467.35|73
1687332300000|2023-06-21 07:25:00|474.62|467.92|474.88|468.18|475|468.3|474.49|467.79|218
1687332600000|2023-06-21 07:30:00|474.85|468.15|474.5|467.8|475.1|468.4|474.5|467.8|100
1687332900000|2023-06-21 07:35:00|474.6|467.9|475.4|468.7|475.64|468.94|474.6|467.9|209
1687333200000|2023-06-21 07:40:00|475.37|468.67|475.58|468.88|475.83|469.13|475.12|468.42|301
1687333500000|2023-06-21 07:45:00|475.6|468.9|475.5|468.8|475.7|469|474.85|468.15|367
1687333800000|2023-06-21 07:50:00|475.46|468.76|474.65|467.95|475.5|468.8|474.4|467.7|325
1687334100000|2023-06-21 07:55:00|474.7|468|474.6|467.9|475.09|468.39|474.6|467.9|184
1687334400000|2023-06-21 08:00:00|474.55|467.85|472.56|465.86|474.95|468.25|472.45|465.75|397
1687334700000|2023-06-21 08:05:00|472.6|465.9|472.16|465.46|473.35|466.65|472.05|465.35|271
1687335000000|2023-06-21 08:10:00|472.15|465.45|472.97|466.27|473.05|466.35|472.15|465.45|262
1687335300000|2023-06-21 08:15:00|473|466.3|472.5|465.8|473.1|466.4|472.14|465.44|312
1687335600000|2023-06-21 08:20:00|472.55|465.85|472.7|466|472.99|466.29|472.55|465.85|186
1687335900000|2023-06-21 08:25:00|472.65|465.95|472.15|465.45|472.79|466.09|471.74|465.04|220
1687336200000|2023-06-21 08:30:00|472.2|465.5|471.75|465.05|472.7|466|471.45|464.75|254
1687336500000|2023-06-21 08:35:00|471.8|465.1|472.1|465.4|472.3|465.6|471.45|464.75|204
1687336800000|2023-06-21 08:40:00|472.05|465.35|472.3|465.6|472.6|465.9|471.6|464.9|158
1687337100000|2023-06-21 08:45:00|472.37|465.67|472.2|465.5|472.9|466.2|472.1|465.4|145
1687337400000|2023-06-21 08:50:00|472.15|465.45|472.7|466|472.85|466.15|472.15|465.45|134
1687337700000|2023-06-21 08:55:00|472.65|465.95|472.6|465.9|472.65|465.95|472.2|465.5|80
1687338000000|2023-06-21 09:00:00|472.5|465.8|472.8|466.1|472.8|466.1|472.35|465.65|46
1687338300000|2023-06-21 09:05:00|472.83|466.13|473.1|466.4|473.3|466.6|472.8|466.1|91
1687338600000|2023-06-21 09:10:00|473.18|466.48|473.54|466.84|473.58|466.88|473|466.3|150
1687338900000|2023-06-21 09:15:00|473.55|466.85|473.42|466.72|474|467.3|473.35|466.65|245
1687339200000|2023-06-21 09:20:00|473.5|466.8|473.2|466.5|473.5|466.8|472.9|466.2|149
1687339500000|2023-06-21 09:25:00|473.23|466.53|473.5|466.8|473.7|467|473.23|466.53|133
1687339800000|2023-06-21 09:30:00|473.39|466.69|472.34|465.64|473.39|466.69|472.31|465.61|205
1687340100000|2023-06-21 09:35:00|472.36|465.66|472.4|465.7|473.02|466.32|472.29|465.59|334
1687340400000|2023-06-21 09:40:00|472.46|465.76|473.07|466.37|473.07|466.37|472.21|465.51|290
1687340700000|2023-06-21 09:45:00|473.06|466.36|472.89|466.19|473.2|466.5|472.67|465.97|258
1687341000000|2023-06-21 09:50:00|472.94|466.24|472.8|466.1|473.08|466.38|472.78|466.08|192
1687341300000|2023-06-21 09:55:00|472.7|466|472.7|466|472.89|466.19|472.69|465.99|117
1687341600000|2023-06-21 10:00:00|472.76|466.06|472.75|466.05|473.1|466.4|472.6|465.9|116
1687341900000|2023-06-21 10:05:00|472.76|466.06|472.65|465.95|472.97|466.27|472.45|465.75|183
1687342200000|2023-06-21 10:10:00|472.67|465.97|473.35|466.65|473.35|466.65|472.55|465.85|126
1687342500000|2023-06-21 10:15:00|473.38|466.68|472.85|466.15|473.45|466.75|472.7|466|147
1687342800000|2023-06-21 10:20:00|472.9|466.2|473.05|466.35|473.19|466.49|472.9|466.2|62
1687343100000|2023-06-21 10:25:00|473.1|466.4|473.41|466.71|473.55|466.85|472.65|465.95|201
1687343400000|2023-06-21 10:30:00|473.48|466.78|470.7|464|474.96|468.26|470.6|463.9|482
1687343700000|2023-06-21 10:35:00|470.65|463.95|471.5|464.8|471.66|464.96|469.41|462.71|339
1687344000000|2023-06-21 10:40:00|471.45|464.75|470.8|464.1|471.6|464.9|470.5|463.8|216
1687344300000|2023-06-21 10:45:00|470.78|464.08|469.65|462.95|471.03|464.33|469.55|462.85|296
1687344600000|2023-06-21 10:50:00|469.7|463|470.3|463.6|470.5|463.8|469.65|462.95|211
1687344900000|2023-06-21 10:55:00|470.2|463.5|469.25|462.55|470.3|463.6|468.8|462.1|252
1687345200000|2023-06-21 11:00:00|469.3|462.6|468.8|462.1|469.6|462.9|468.65|461.95|88
1687345500000|2023-06-21 11:05:00|468.9|462.2|468.65|461.95|469.2|462.5|468.2|461.5|170
1687345800000|2023-06-21 11:10:00|468.69|461.99|469.3|462.6|469.7|463|468.65|461.95|176
1687346100000|2023-06-21 11:15:00|469.25|462.55|469.48|462.78|469.5|462.8|468.55|461.85|231
1687346400000|2023-06-21 11:20:00|469.45|462.75|470.05|463.35|470.5|463.8|469.45|462.75|180
1687346700000|2023-06-21 11:25:00|470.1|463.4|470.5|463.8|470.75|464.05|470.05|463.35|33
1687347000000|2023-06-21 11:30:00|470.55|463.85|470.45|463.75|470.9|464.2|470|463.3|121
1687347300000|2023-06-21 11:35:00|470.4|463.7|470.55|463.85|471.1|464.4|470.35|463.65|107
1687347600000|2023-06-21 11:40:00|470.58|463.88|471.4|464.7|471.63|464.93|470.58|463.88|209
1687347900000|2023-06-21 11:45:00|471.45|464.75|472.4|465.7|472.45|465.75|471.45|464.75|336
1687348200000|2023-06-21 11:50:00|472.45|465.75|471.95|465.25|472.45|465.75|471.5|464.8|155
1687348500000|2023-06-21 11:55:00|471.9|465.2|472.35|465.65|472.6|465.9|471.9|465.2|64
1687348800000|2023-06-21 12:00:00|472.3|465.6|472.65|465.95|472.9|466.2|471.39|464.69|251
1687349100000|2023-06-21 12:05:00|472.6|465.9|472.73|466.03|473.1|466.4|472.41|465.71|157
1687349400000|2023-06-21 12:10:00|472.75|466.05|473.03|466.33|473.1|466.4|472.5|465.8|166
1687349700000|2023-06-21 12:15:00|473.1|466.4|473.4|466.7|473.55|466.85|472.47|465.77|196
1687350000000|2023-06-21 12:20:00|473.43|466.73|473.88|467.18|474.25|467.55|472.85|466.15|448
1687350300000|2023-06-21 12:25:00|473.9|467.2|473.8|467.1|474.3|467.6|473.45|466.75|381
1687350600000|2023-06-21 12:30:00|473.78|467.08|472.6|465.9|474.35|467.65|472.37|465.67|253
1687350900000|2023-06-21 12:35:00|472.55|465.85|472.09|465.39|472.65|465.95|471.93|465.23|285
1687351200000|2023-06-21 12:40:00|472.1|465.4|471.7|465|472.15|465.45|471.45|464.75|335
1687351500000|2023-06-21 12:45:00|471.66|464.96|470.5|463.8|471.9|465.2|470.4|463.7|263
1687351800000|2023-06-21 12:50:00|470.71|464.01|470.7|464|471.42|464.72|470.4|463.7|180
1687352100000|2023-06-21 12:55:00|470.65|463.95|470.6|463.9|470.8|464.1|470.3|463.6|87
1687352400000|2023-06-21 13:00:00|470.58|463.88|471.54|464.84|471.75|465.05|470.15|463.45|331
1687352700000|2023-06-21 13:05:00|471.58|464.88|471.73|465.03|472.15|465.45|471.1|464.4|278
1687353000000|2023-06-21 13:10:00|471.75|465.05|471.98|465.28|472.2|465.5|471.75|465.05|172
1687353300000|2023-06-21 13:15:00|471.95|465.25|472.43|465.73|472.9|466.2|471.95|465.25|345
1687353600000|2023-06-21 13:20:00|472.4|465.7|472.89|466.19|473.35|466.65|472.4|465.7|255
1687353900000|2023-06-21 13:25:00|472.9|466.2|473.39|466.69|473.54|466.84|472.45|465.75|190
1687354200000|2023-06-21 13:30:00|473.42|466.72|472.7|466|473.44|466.74|472.35|465.65|170
1687354500000|2023-06-21 13:35:00|472.75|466.05|473.2|466.5|473.64|466.94|472.75|466.05|194
1687354800000|2023-06-21 13:40:00|473.25|466.55|473.55|466.85|473.7|467|473.2|466.5|101
1687355100000|2023-06-21 13:45:00|473.5|466.8|474.58|467.88|476.43|469.73|473.4|466.7|356
1687355400000|2023-06-21 13:50:00|474.63|467.93|476.48|469.78|476.53|469.83|474.45|467.75|426
1687355700000|2023-06-21 13:55:00|476.5|469.8|475.45|468.75|477|470.3|475.1|468.4|471
1687356000000|2023-06-21 14:00:00|475.44|468.74|474.44|467.74|475.7|469|472.95|466.25|631
1687356300000|2023-06-21 14:05:00|474.4|467.7|473.5|466.8|475.24|468.54|472.84|466.14|584
1687356600000|2023-06-21 14:10:00|473.45|466.75|475.01|468.31|475.1|468.4|473|466.3|423
1687356900000|2023-06-21 14:15:00|475|468.3|474.75|468.05|475.74|469.04|474.5|467.8|438
1687357200000|2023-06-21 14:20:00|474.73|468.03|474.54|467.84|475.1|468.4|474|467.3|435
1687357500000|2023-06-21 14:25:00|474.5|467.8|475.57|468.87|476.53|469.83|474.19|467.49|641
1687357800000|2023-06-21 14:30:00|475.58|468.88|476.67|469.97|476.75|470.05|475.4|468.7|706
1687358100000|2023-06-21 14:35:00|476.65|469.95|478|471.3|478|471.3|475.72|469.02|588
1687358400000|2023-06-21 14:40:00|477.95|471.25|477.2|470.5|479.05|472.35|477.1|470.4|429
1687358700000|2023-06-21 14:45:00|477.15|470.45|477.05|470.35|477.4|470.7|476.3|469.6|585
1687359000000|2023-06-21 14:50:00|476.9|470.2|476.32|469.62|477.05|470.35|475.9|469.2|458
1687359300000|2023-06-21 14:55:00|476.3|469.6|477.8|471.1|478.37|471.67|476.15|469.45|565
1687359600000|2023-06-21 15:00:00|478|471.3|476.2|469.5|478.29|471.59|475.93|469.23|614
1687359900000|2023-06-21 15:05:00|476.15|469.45|476.2|469.5|476.69|469.99|475.9|469.2|498
1687360200000|2023-06-21 15:10:00|476.29|469.59|476.56|469.86|476.99|470.29|475.6|468.9|566
1687360500000|2023-06-21 15:15:00|476.6|469.9|477.9|471.2|478.3|471.6|476.1|469.4|731
1687360800000|2023-06-21 15:20:00|478.05|471.35|479.25|472.55|480.15|473.45|477.9|471.2|702
1687361100000|2023-06-21 15:25:00|479.23|472.53|480.15|473.45|480.16|473.46|478.1|471.4|563
1687361400000|2023-06-21 15:30:00|480.16|473.46|480.12|473.42|480.4|473.7|477.9|471.2|591
1687361700000|2023-06-21 15:35:00|480.07|473.37|478.04|471.34|480.2|473.5|477.24|470.54|670
1687362000000|2023-06-21 15:40:00|478.05|471.35|477.55|470.85|478.05|471.35|476.95|470.25|364
1687362300000|2023-06-21 15:45:00|477.6|470.9|476.75|470.05|477.6|470.9|476.55|469.85|210
1687362600000|2023-06-21 15:50:00|476.8|470.1|476.5|469.8|477.15|470.45|476.2|469.5|293
1687362900000|2023-06-21 15:55:00|476.53|469.83|475.95|469.25|477.09|470.39|475.85|469.15|379
1687363200000|2023-06-21 16:00:00|475.9|469.2|478.35|471.65|478.45|471.75|474.65|467.95|490
1687363500000|2023-06-21 16:05:00|478.38|471.68|480.04|473.34|480.7|474|478|471.3|578
1687363800000|2023-06-21 16:10:00|480.02|473.32|480.81|474.11|481.4|474.7|479.55|472.85|621
1687364100000|2023-06-21 16:15:00|480.75|474.05|483.31|476.61|483.4|476.7|480.7|474|713
1687364400000|2023-06-21 16:20:00|483.34|476.64|483.95|477.25|483.95|477.25|481.34|474.64|610
1687364700000|2023-06-21 16:25:00|484|477.3|486.44|479.74|487.55|480.85|483.4|476.7|722
1687365000000|2023-06-21 16:30:00|486.39|479.69|489.15|482.45|489.7|483|484.4|477.7|798
1687365300000|2023-06-21 16:35:00|489.2|482.5|487.05|480.35|489.7|483|486.55|479.85|807
1687365600000|2023-06-21 16:40:00|487.09|480.39|488.85|482.15|488.85|482.15|486.2|479.5|252
1687365900000|2023-06-21 16:45:00|488.8|482.1|485.8|479.1|489|482.3|485.54|478.84|519
1687366200000|2023-06-21 16:50:00|485.79|479.09|484.6|477.9|485.9|479.2|483.4|476.7|701
1687366500000|2023-06-21 16:55:00|484.65|477.95|482.98|476.28|484.9|478.2|482.95|476.25|647
1687366800000|2023-06-21 17:00:00|483|476.3|485.76|479.06|485.77|479.07|482.85|476.15|490
1687367100000|2023-06-21 17:05:00|485.75|479.05|484.35|477.65|486.6|479.9|484.15|477.45|508
1687367400000|2023-06-21 17:10:00|484.4|477.7|480.4|473.7|484.45|477.75|479.1|472.4|810
1687367700000|2023-06-21 17:15:00|480.35|473.65|483.3|476.6|483.35|476.65|480.01|473.31|552
1687368000000|2023-06-21 17:20:00|483.37|476.67|481.7|475|484.1|477.4|480.75|474.05|556
1687368300000|2023-06-21 17:25:00|481.75|475.05|482.5|475.8|483.06|476.36|481.55|474.85|530
1687368600000|2023-06-21 17:30:00|482.55|475.85|483.3|476.6|483.4|476.7|482.25|475.55|513
1687368900000|2023-06-21 17:35:00|483.25|476.55|483|476.3|483.84|477.14|482.85|476.15|375
1687369200000|2023-06-21 17:40:00|482.95|476.25|481.15|474.45|483.1|476.4|480.85|474.15|349
1687369500000|2023-06-21 17:45:00|481.2|474.5|482.05|475.35|482.7|476|480.9|474.2|277
1687369800000|2023-06-21 17:50:00|482.1|475.4|483.3|476.6|483.44|476.74|481.8|475.1|330
1687370100000|2023-06-21 17:55:00|483.2|476.5|483.4|476.7|483.83|477.13|482.55|475.85|333
1687370400000|2023-06-21 18:00:00|483.45|476.75|483.7|477|483.8|477.1|483|476.3|381
1687370700000|2023-06-21 18:05:00|483.75|477.05|484.25|477.55|484.5|477.8|483.7|477|336
1687371000000|2023-06-21 18:10:00|484.28|477.58|486.1|479.4|486.3|479.6|484.25|477.55|390
1687371300000|2023-06-21 18:15:00|486.15|479.45|486.35|479.65|486.35|479.65|485.2|478.5|302
1687371600000|2023-06-21 18:20:00|486.34|479.64|487.55|480.85|487.85|481.15|486|479.3|303
1687371900000|2023-06-21 18:25:00|487.59|480.89|487.7|481|488.05|481.35|487|480.3|338
1687372200000|2023-06-21 18:30:00|487.75|481.05|488.08|481.38|488.55|481.85|486.65|479.95|302
1687372500000|2023-06-21 18:35:00|488.1|481.4|487.5|480.8|488.1|481.4|486.9|480.2|160
1687372800000|2023-06-21 18:40:00|487.55|480.85|487.3|480.6|487.8|481.1|486.95|480.25|116
1687373100000|2023-06-21 18:45:00|487.35|480.65|484.85|478.15|487.4|480.7|484.05|477.35|409
1687373400000|2023-06-21 18:50:00|484.9|478.2|485.45|478.75|486.25|479.55|484.75|478.05|280
1687373700000|2023-06-21 18:55:00|485.4|478.7|485.25|478.55|485.55|478.85|484.75|478.05|212
1687374000000|2023-06-21 19:00:00|485.28|478.58|484.35|477.65|485.56|478.86|483.7|477|326
1687374300000|2023-06-21 19:05:00|484.3|477.6|485.7|479|486.3|479.6|484.25|477.55|305
1687374600000|2023-06-21 19:10:00|485.68|478.98|484.7|478|485.9|479.2|484.55|477.85|347
1687374900000|2023-06-21 19:15:00|484.65|477.95|482.55|475.85|485|478.3|481.25|474.55|458
1687375200000|2023-06-21 19:20:00|482.5|475.8|482.9|476.2|483.3|476.6|482.34|475.64|240
1687375500000|2023-06-21 19:25:00|483.05|476.35|482.3|475.6|483.2|476.5|482.15|475.45|199
1687375800000|2023-06-21 19:30:00|482.25|475.55|482.7|476|482.8|476.1|481.9|475.2|282
1687376100000|2023-06-21 19:35:00|482.68|475.98|482.7|476|483.14|476.44|481.75|475.05|273
1687376400000|2023-06-21 19:40:00|482.68|475.98|483.25|476.55|483.3|476.6|482.4|475.7|245
1687376700000|2023-06-21 19:45:00|483.3|476.6|482.75|476.05|483.3|476.6|482.35|475.65|135
1687377000000|2023-06-21 19:50:00|482.78|476.08|484.15|477.45|484.3|477.6|482.78|476.08|245
1687377300000|2023-06-21 19:55:00|484.05|477.35|483.95|477.25|484.05|477.35|483|476.3|279
1687377600000|2023-06-21 20:00:00|484.03|477.33|483.1|476.4|484.15|477.45|483.1|476.4|298
1687377900000|2023-06-21 20:05:00|483.13|476.43|482.45|475.75|483.15|476.45|482|475.3|386
1687378200000|2023-06-21 20:10:00|482.48|475.78|483.2|476.5|483.55|476.85|482.4|475.7|328
1687378500000|2023-06-21 20:15:00|483.15|476.45|482.35|475.65|483.6|476.9|481.95|475.25|266
1687378800000|2023-06-21 20:20:00|482.2|475.5|483.34|476.64|483.4|476.7|482.1|475.4|237
1687379100000|2023-06-21 20:25:00|483.35|476.65|483.35|476.65|483.51|476.81|483|476.3|173
1687379400000|2023-06-21 20:30:00|483.44|476.74|483.75|477.05|483.9|477.2|483.4|476.7|181
1687379700000|2023-06-21 20:35:00|483.8|477.1|483.55|476.85|484.45|477.75|483.4|476.7|262
1687380000000|2023-06-21 20:40:00|483.5|476.8|484.05|477.35|484.15|477.45|483.25|476.55|108
1687380300000|2023-06-21 20:45:00|483.95|477.25|480.95|474.25|483.95|477.25|480.3|473.6|113
1687380600000|2023-06-21 20:50:00|481|474.3|481|474.3|482.05|475.35|480.25|473.55|359
1687380900000|2023-06-21 20:55:00|480.95|474.25|482.17|475.47|482.21|475.51|480.6|473.9|280
1687381200000|2023-06-21 21:00:00|482.19|475.49|480.96|474.26|482.19|475.49|479.56|472.86|437
1687381500000|2023-06-21 21:05:00|480.95|474.25|481.9|475.2|482.03|475.33|480.91|474.21|321
1687381800000|2023-06-21 21:10:00|481.86|475.16|482.22|475.52|482.25|475.55|481.52|474.82|172
1687382100000|2023-06-21 21:15:00|482.25|475.55|483.3|476.6|483.3|476.6|482.14|475.44|151
1687382400000|2023-06-21 21:20:00|483.32|476.62|483.69|476.99|483.69|476.99|483.28|476.58|84
1687382700000|2023-06-21 21:25:00|483.72|477.02|482.22|475.52|483.72|477.02|482.21|475.51|148
1687383000000|2023-06-21 21:30:00|482.23|475.53|483.86|477.16|483.86|477.16|482.21|475.51|161
1687383300000|2023-06-21 21:35:00|483.83|477.13|482.77|476.07|483.87|477.17|482.75|476.05|202
1687383600000|2023-06-21 21:40:00|482.7|476|482|475.3|482.76|476.06|481.93|475.23|315
1687383900000|2023-06-21 21:45:00|481.97|475.27|483.18|476.48|483.18|476.48|481.97|475.27|150
1687384200000|2023-06-21 21:50:00|483.21|476.51|483.14|476.44|483.4|476.7|482.76|476.06|115
1687384500000|2023-06-21 21:55:00|483.11|476.41|483.85|477.15|483.85|477.15|483.09|476.39|114
1687384800000|2023-06-21 22:00:00|483.83|477.13|485.02|478.32|485.05|478.35|483.2|476.5|237
1687385100000|2023-06-21 22:05:00|485|478.3|485.15|478.45|485.45|478.75|484.7|478|222
1687385400000|2023-06-21 22:10:00|485.1|478.4|486.15|479.45|486.15|479.45|485.1|478.4|79
1687385700000|2023-06-21 22:15:00|486.1|479.4|486.4|479.7|486.75|480.05|485.9|479.2|154
1687386000000|2023-06-21 22:20:00|486.45|479.75|486.3|479.6|486.73|480.03|486|479.3|180
1687386300000|2023-06-21 22:25:00|486.26|479.56|486.56|479.86|486.95|480.25|486.1|479.4|169
1687386600000|2023-06-21 22:30:00|486.6|479.9|485.9|479.2|486.75|480.05|485.8|479.1|228
1687386900000|2023-06-21 22:35:00|485.95|479.25|486.03|479.33|486.1|479.4|485.5|478.8|206
1687387200000|2023-06-21 22:40:00|486.05|479.35|485.95|479.25|486.66|479.96|485.7|479|185
1687387500000|2023-06-21 22:45:00|486|479.3|486.95|480.25|487.23|480.53|486|479.3|283
1687387800000|2023-06-21 22:50:00|486.98|480.28|486.9|480.2|487.1|480.4|486.05|479.35|214
1687388100000|2023-06-21 22:55:00|486.95|480.25|487.75|481.05|487.8|481.1|486.9|480.2|97
1687388400000|2023-06-21 23:00:00|487.7|481|487.63|480.93|488.11|481.41|487.25|480.55|315
1687388700000|2023-06-21 23:05:00|487.65|480.95|487.84|481.14|488.15|481.45|487.5|480.8|228
1687389000000|2023-06-21 23:10:00|487.89|481.19|488.2|481.5|488.2|481.5|487.45|480.75|392
1687389300000|2023-06-21 23:15:00|488.19|481.49|488.45|481.75|488.5|481.8|487.8|481.1|196
1687389600000|2023-06-21 23:20:00|488.3|481.6|487.93|481.23|488.8|482.1|487.9|481.2|402
1687389900000|2023-06-21 23:25:00|487.9|481.2|488.2|481.5|488.5|481.8|487.7|481|300
1687390200000|2023-06-21 23:30:00|488.35|481.65|488.55|481.85|488.7|482|488.2|481.5|267
1687390500000|2023-06-21 23:35:00|488.3|481.6|488|481.3|488.55|481.85|487.7|481|293
1687390800000|2023-06-21 23:40:00|487.98|481.28|487.75|481.05|488.1|481.4|487.4|480.7|309
1687391100000|2023-06-21 23:45:00|487.73|481.03|486.65|479.95|487.8|481.1|486.5|479.8|344
1687391400000|2023-06-21 23:50:00|486.7|480|486.25|479.55|486.9|480.2|485.9|479.2|183
1687391700000|2023-06-21 23:55:00|486.23|479.53|485.55|478.85|486.5|479.8|485.5|478.8|155
1687392000000|2023-06-22 00:00:00|485.54|478.84|485.9|479.2|486.1|479.4|485.5|478.8|224
1687392300000|2023-06-22 00:05:00|485.97|479.27|486|479.3|487.05|480.35|485.7|479|326
1687392600000|2023-06-22 00:10:00|485.96|479.26|485.8|479.1|485.96|479.26|484.5|477.8|377
1687392900000|2023-06-22 00:15:00|485.65|478.95|486.54|479.84|486.55|479.85|485.55|478.85|166
1687393200000|2023-06-22 00:20:00|486.55|479.85|487.75|481.05|487.9|481.2|486.3|479.6|309
1687393500000|2023-06-22 00:25:00|487.8|481.1|489.85|483.15|490.2|483.5|487.8|481.1|353
1687393800000|2023-06-22 00:30:00|489.8|483.1|489.69|482.99|490.4|483.7|489.15|482.45|573
1687394100000|2023-06-22 00:35:00|489.6|482.9|490.1|483.4|490.14|483.44|488.3|481.6|516
1687394400000|2023-06-22 00:40:00|490|483.3|492|485.3|492|485.3|489.9|483.2|590
1687394700000|2023-06-22 00:45:00|492.05|485.35|492.02|485.32|492.94|486.24|491.55|484.85|476
1687395000000|2023-06-22 00:50:00|491.99|485.29|491.2|484.5|492.31|485.61|490.1|483.4|467
1687395300000|2023-06-22 00:55:00|491.15|484.45|493.05|486.35|493.1|486.4|491.14|484.44|272
1687395600000|2023-06-22 01:00:00|493|486.3|491.3|484.6|493.2|486.5|491.15|484.45|125
1687395900000|2023-06-22 01:05:00|491.25|484.55|491.74|485.04|491.79|485.09|490.35|483.65|311
1687396200000|2023-06-22 01:10:00|491.75|485.05|493.3|486.6|493.3|486.6|491.7|485|393
1687396500000|2023-06-22 01:15:00|493.25|486.55|492.6|485.9|493.3|486.6|492.5|485.8|384
1687396800000|2023-06-22 01:20:00|492.75|486.05|493.1|486.4|493.45|486.75|492.45|485.75|478
1687397100000|2023-06-22 01:25:00|493.05|486.35|492.23|485.53|493.6|486.9|491.8|485.1|423
1687397400000|2023-06-22 01:30:00|492.25|485.55|492.85|486.15|493.34|486.64|491.4|484.7|528
1687397700000|2023-06-22 01:35:00|492.8|486.1|494.4|487.7|494.5|487.8|492.6|485.9|383
1687398000000|2023-06-22 01:40:00|494.43|487.73|495.3|488.6|495.31|488.61|494.4|487.7|427
1687398300000|2023-06-22 01:45:00|495.25|488.55|494.9|488.2|495.5|488.8|494.2|487.5|404
1687398600000|2023-06-22 01:50:00|494.95|488.25|495.13|488.43|495.25|488.55|494.48|487.78|345
1687398900000|2023-06-22 01:55:00|495.05|488.35|495.02|488.32|495.4|488.7|494.5|487.8|384
1687399200000|2023-06-22 02:00:00|494.99|488.29|494.78|488.08|495.5|488.8|494.45|487.75|231
1687399500000|2023-06-22 02:05:00|494.73|488.03|494.58|487.88|495.2|488.5|493.3|486.6|434
1687399800000|2023-06-22 02:10:00|494.53|487.83|495.3|488.6|495.3|488.6|493.55|486.85|436
1687400100000|2023-06-22 02:15:00|495.28|488.58|495.71|489.01|496.35|489.65|495.25|488.55|469
1687400400000|2023-06-22 02:20:00|495.7|489|495.08|488.38|496.05|489.35|493.98|487.28|464
1687400700000|2023-06-22 02:25:00|495.1|488.4|496.59|489.89|496.63|489.93|495.05|488.35|553
1687401000000|2023-06-22 02:30:00|496.5|489.8|497.7|491|498.08|491.38|495.9|489.2|360
1687401300000|2023-06-22 02:35:00|497.75|491.05|497.9|491.2|498.1|491.4|497.05|490.35|279
1687401600000|2023-06-22 02:40:00|497.85|491.15|498.65|491.95|499.14|492.44|497.85|491.15|281
1687401900000|2023-06-22 02:45:00|498.68|491.98|498.65|491.95|499.2|492.5|497.9|491.2|417
1687402200000|2023-06-22 02:50:00|498.7|492|498.94|492.24|499.35|492.65|498.23|491.53|399
1687402500000|2023-06-22 02:55:00|498.93|492.23|500.85|494.15|500.9|494.2|498.54|491.84|447
1687402800000|2023-06-22 03:00:00|500.7|494|500.43|493.73|501.1|494.4|499.85|493.15|473
1687403100000|2023-06-22 03:05:00|500.42|493.72|500.25|493.55|501.02|494.32|499.9|493.2|568
1687403400000|2023-06-22 03:10:00|500.17|493.47|500|493.3|500.4|493.7|498.98|492.28|472
1687403700000|2023-06-22 03:15:00|499.97|493.27|500|493.3|500.4|493.7|499.75|493.05|375
1687404000000|2023-06-22 03:20:00|499.95|493.25|497.57|490.87|500.09|493.39|497.4|490.7|432
1687404300000|2023-06-22 03:25:00|497.5|490.8|496.44|489.74|497.8|491.1|495.72|489.02|390
1687404600000|2023-06-22 03:30:00|496.49|489.79|496.2|489.5|496.7|490|495.9|489.2|345
1687404900000|2023-06-22 03:35:00|496.26|489.56|495.87|489.17|496.3|489.6|495.54|488.84|279
1687405200000|2023-06-22 03:40:00|495.89|489.19|496.15|489.45|496.3|489.6|495.65|488.95|227
1687405500000|2023-06-22 03:45:00|496.25|489.55|494.85|488.15|496.25|489.55|494.7|488|258
1687405800000|2023-06-22 03:50:00|494.8|488.1|495.06|488.36|495.48|488.78|494.3|487.6|346
1687406100000|2023-06-22 03:55:00|495.07|488.37|496.25|489.55|496.25|489.55|495.05|488.35|175
1687406400000|2023-06-22 04:00:00|496.23|489.53|494.58|487.88|496.35|489.65|493.95|487.25|276
1687406700000|2023-06-22 04:05:00|494.68|487.98|496.05|489.35|496.1|489.4|494.45|487.75|306
1687407000000|2023-06-22 04:10:00|496.1|489.4|494.1|487.4|496.25|489.55|493.45|486.75|330
1687407300000|2023-06-22 04:15:00|494.05|487.35|495.5|488.8|495.65|488.95|494.05|487.35|279
1687407600000|2023-06-22 04:20:00|495.45|488.75|495.54|488.84|495.85|489.15|495.05|488.35|283
1687407900000|2023-06-22 04:25:00|495.5|488.8|494.65|487.95|495.55|488.85|493.91|487.21|341
1687408200000|2023-06-22 04:30:00|494.6|487.9|495.55|488.85|495.65|488.95|494.6|487.9|229
1687408500000|2023-06-22 04:35:00|495.58|488.88|495.5|488.8|496.04|489.34|495.25|488.55|252
1687408800000|2023-06-22 04:40:00|495.45|488.75|495.2|488.5|495.7|489|495.08|488.38|120
1687409100000|2023-06-22 04:45:00|495.25|488.55|494.84|488.14|495.8|489.1|494.55|487.85|144
1687409400000|2023-06-22 04:50:00|494.85|488.15|494.75|488.05|495|488.3|494.6|487.9|208
1687409700000|2023-06-22 04:55:00|494.8|488.1|495.15|488.45|495.15|488.45|494.7|488|225
1687410000000|2023-06-22 05:00:00|495.1|488.4|495.5|488.8|495.6|488.9|494.8|488.1|210
1687410300000|2023-06-22 05:05:00|495.51|488.81|495|488.3|495.51|488.81|494.8|488.1|333
1687410600000|2023-06-22 05:10:00|494.96|488.26|494.25|487.55|495.15|488.45|494.2|487.5|226
1687410900000|2023-06-22 05:15:00|494.29|487.59|494.05|487.35|494.4|487.7|493.8|487.1|185
1687411200000|2023-06-22 05:20:00|494|487.3|494.05|487.35|494.15|487.45|493.2|486.5|272
1687411500000|2023-06-22 05:25:00|494|487.3|492.94|486.24|494.2|487.5|492.94|486.24|303
1687411800000|2023-06-22 05:30:00|492.9|486.2|492.13|485.43|493.1|486.4|492.05|485.35|246
1687412100000|2023-06-22 05:35:00|492.1|485.4|491.65|484.95|492.6|485.9|491.65|484.95|193
1687412400000|2023-06-22 05:40:00|491.6|484.9|490.95|484.25|491.7|485|490.95|484.25|205
1687412700000|2023-06-22 05:45:00|491.05|484.35|491.8|485.1|492|485.3|490.7|484|151
1687413000000|2023-06-22 05:50:00|491.3|484.6|489.7|483|491.3|484.6|489.3|482.6|109
1687413300000|2023-06-22 05:55:00|489.75|483.05|490.75|484.05|491|484.3|489.65|482.95|343
1687413600000|2023-06-22 06:00:00|490.89|484.19|488.05|481.35|491.25|484.55|488|481.3|422
1687413900000|2023-06-22 06:05:00|488|481.3|487.45|480.75|488.55|481.85|486.85|480.15|403
1687414200000|2023-06-22 06:10:00|487.5|480.8|485.79|479.09|487.9|481.2|485.4|478.7|556
1687414500000|2023-06-22 06:15:00|485.8|479.1|489.6|482.9|489.7|483|485.75|479.05|388
1687414800000|2023-06-22 06:20:00|489.63|482.93|489.8|483.1|490.6|483.9|489.25|482.55|430
1687415100000|2023-06-22 06:25:00|489.79|483.09|490.49|483.79|490.8|484.1|489.79|483.09|289
1687415400000|2023-06-22 06:30:00|490.5|483.8|490.75|484.05|490.8|484.1|489.7|483|312
1687415700000|2023-06-22 06:35:00|490.73|484.03|490.34|483.64|490.8|484.1|489.8|483.1|296
1687416000000|2023-06-22 06:40:00|490.35|483.65|490.14|483.44|491|484.3|489.9|483.2|242
1687416300000|2023-06-22 06:45:00|490.15|483.45|490.29|483.59|490.4|483.7|489.25|482.55|276
1687416600000|2023-06-22 06:50:00|490.3|483.6|490.75|484.05|491.15|484.45|490.2|483.5|160
1687416900000|2023-06-22 06:55:00|490.74|484.04|490.6|483.9|491.11|484.41|490.6|483.9|215
1687417200000|2023-06-22 07:00:00|490.64|483.94|490.55|483.85|490.65|483.95|489.75|483.05|172
1687417500000|2023-06-22 07:05:00|490.5|483.8|491.2|484.5|491.7|485|490.25|483.55|345
1687417800000|2023-06-22 07:10:00|491.18|484.48|490.2|483.5|491.2|484.5|489.9|483.2|243
1687418100000|2023-06-22 07:15:00|490.25|483.55|491.45|484.75|491.45|484.75|490.14|483.44|233
1687418400000|2023-06-22 07:20:00|491.44|484.74|491.15|484.45|491.45|484.75|490.65|483.95|188
1687418700000|2023-06-22 07:25:00|491.1|484.4|490.05|483.35|491.35|484.65|490.05|483.35|209
1687419000000|2023-06-22 07:30:00|490.1|483.4|490.7|484|490.7|484|490.05|483.35|61
1687419300000|2023-06-22 07:35:00|490.6|483.9|489.75|483.05|490.6|483.9|489.65|482.95|121
1687419600000|2023-06-22 07:40:00|489.8|483.1|491.3|484.6|491.3|484.6|489.55|482.85|290
1687419900000|2023-06-22 07:45:00|491.25|484.55|492.45|485.75|492.55|485.85|491.05|484.35|172
1687420200000|2023-06-22 07:50:00|492.4|485.7|493.6|486.9|493.7|487|492.25|485.55|236
1687420500000|2023-06-22 07:55:00|493.55|486.85|494.3|487.6|494.3|487.6|493.35|486.65|293
1687420800000|2023-06-22 08:00:00|494.25|487.55|493.7|487|494.3|487.6|493.35|486.65|296
1687421100000|2023-06-22 08:05:00|493.65|486.95|492.8|486.1|493.9|487.2|492.6|485.9|334
1687421400000|2023-06-22 08:10:00|492.75|486.05|493.75|487.05|494|487.3|492.65|485.95|166
1687421700000|2023-06-22 08:15:00|493.8|487.1|494.05|487.35|494.2|487.5|493.45|486.75|213
1687422000000|2023-06-22 08:20:00|494|487.3|495.15|488.45|495.3|488.6|493.85|487.15|280
1687422300000|2023-06-22 08:25:00|495.14|488.44|494.42|487.72|495.65|488.95|494.2|487.5|344
1687422600000|2023-06-22 08:30:00|494.5|487.8|494.1|487.4|494.9|488.2|493.88|487.18|308
1687422900000|2023-06-22 08:35:00|494.08|487.38|494.85|488.15|494.85|488.15|493.75|487.05|236
1687423200000|2023-06-22 08:40:00|494.88|488.18|494|487.3|494.95|488.25|493.68|486.98|182
1687423500000|2023-06-22 08:45:00|494.03|487.33|493.85|487.15|494.35|487.65|493.2|486.5|170
1687423800000|2023-06-22 08:50:00|493.83|487.13|493.4|486.7|494.3|487.6|493.25|486.55|222
1687424100000|2023-06-22 08:55:00|493.44|486.74|494.2|487.5|494.2|487.5|493.44|486.74|192
1687424400000|2023-06-22 09:00:00|494.25|487.55|494.1|487.4|494.4|487.7|492.9|486.2|307
1687424700000|2023-06-22 09:05:00|494.09|487.39|494.85|488.15|494.85|488.15|493.35|486.65|222
1687425000000|2023-06-22 09:10:00|494.9|488.2|495.15|488.45|495.65|488.95|494.4|487.7|135
1687425300000|2023-06-22 09:15:00|495.2|488.5|495.28|488.58|495.35|488.65|494.75|488.05|157
1687425600000|2023-06-22 09:20:00|495.25|488.55|495.8|489.1|496.15|489.45|495.1|488.4|202
1687425900000|2023-06-22 09:25:00|495.85|489.15|495.9|489.2|496.05|489.35|495.6|488.9|136
1687426200000|2023-06-22 09:30:00|495.85|489.15|494.95|488.25|495.85|489.15|494.9|488.2|100
1687426500000|2023-06-22 09:35:00|495|488.3|495.75|489.05|495.8|489.1|495|488.3|44
1687426800000|2023-06-22 09:40:00|495.65|488.95|496.8|490.1|497|490.3|495.45|488.75|136
1687427100000|2023-06-22 09:45:00|496.75|490.05|496.35|489.65|496.85|490.15|495.4|488.7|176
1687427400000|2023-06-22 09:50:00|496.4|489.7|494.97|488.27|496.4|489.7|494.75|488.05|98
1687427700000|2023-06-22 09:55:00|494.95|488.25|495.75|489.05|495.85|489.15|494.95|488.25|158
1687428000000|2023-06-22 10:00:00|495.78|489.08|495.05|488.35|495.9|489.2|495.05|488.35|197
1687428300000|2023-06-22 10:05:00|495.04|488.34|495.03|488.33|495.2|488.5|493.7|487|331
1687428600000|2023-06-22 10:10:00|495|488.3|495.3|488.6|495.3|488.6|494.3|487.6|277
1687428900000|2023-06-22 10:15:00|495.25|488.55|497.14|490.44|497.27|490.57|495|488.3|281
1687429200000|2023-06-22 10:20:00|497.15|490.45|496.94|490.24|497.35|490.65|496.58|489.88|235
1687429500000|2023-06-22 10:25:00|496.9|490.2|497.8|491.1|498.15|491.45|496.7|490|186
1687429800000|2023-06-22 10:30:00|497.75|491.05|496.84|490.14|497.8|491.1|496.7|490|230
1687430100000|2023-06-22 10:35:00|496.85|490.15|496.4|489.7|496.9|490.2|496.2|489.5|149
1687430400000|2023-06-22 10:40:00|496.55|489.85|496|489.3|497.15|490.45|495.85|489.15|31
1687430700000|2023-06-22 10:45:00|496.1|489.4|495.9|489.2|496.1|489.4|495.15|488.45|43
1687431000000|2023-06-22 10:50:00|495.85|489.15|495.45|488.75|496|489.3|495.35|488.65|196
1687431300000|2023-06-22 10:55:00|495.5|488.8|495|488.3|495.7|489|494.95|488.25|205
1687431600000|2023-06-22 11:00:00|495.03|488.33|493.35|486.65|495.5|488.8|493.1|486.4|406
1687431900000|2023-06-22 11:05:00|493.43|486.73|485.73|479.03|493.85|487.15|481.95|475.25|659
1687432200000|2023-06-22 11:10:00|485.8|479.1|488.5|481.8|489.15|482.45|484.43|477.73|809
1687432500000|2023-06-22 11:15:00|488.49|481.79|488.7|482|489.4|482.7|486.36|479.66|820
1687432800000|2023-06-22 11:20:00|488.65|481.95|493.1|486.4|493.3|486.6|488.65|481.95|630
1687433100000|2023-06-22 11:25:00|493.09|486.39|490.8|484.1|493.34|486.64|490.45|483.75|484
1687433400000|2023-06-22 11:30:00|490.7|484|489.35|482.65|491.1|484.4|488.6|481.9|584
1687433700000|2023-06-22 11:35:00|489.4|482.7|489.03|482.33|490|483.3|488.05|481.35|490
1687434000000|2023-06-22 11:40:00|489|482.3|489.2|482.5|489.35|482.65|488.25|481.55|478
1687434300000|2023-06-22 11:45:00|489.25|482.55|487.1|480.4|489.55|482.85|486.55|479.85|524
1687434600000|2023-06-22 11:50:00|487.05|480.35|484.75|478.05|487.75|481.05|484.75|478.05|558
1687434900000|2023-06-22 11:55:00|484.65|477.95|485.85|479.15|486.1|479.4|484.15|477.45|696
1687435200000|2023-06-22 12:00:00|485.8|479.1|487.35|480.65|487.7|481|485.35|478.65|551
1687435500000|2023-06-22 12:05:00|487.45|480.75|488.15|481.45|488.3|481.6|486.95|480.25|394
1687435800000|2023-06-22 12:10:00|488.18|481.48|488.4|481.7|488.74|482.04|487.55|480.85|284
1687436100000|2023-06-22 12:15:00|488.45|481.75|489.9|483.2|489.95|483.25|488.35|481.65|355
1687436400000|2023-06-22 12:20:00|489.85|483.15|490.7|484|490.8|484.1|489.4|482.7|385
1687436700000|2023-06-22 12:25:00|490.65|483.95|489.54|482.84|490.7|484|489.05|482.35|285
1687437000000|2023-06-22 12:30:00|489.5|482.8|491.2|484.5|491.3|484.6|488.5|481.8|350
1687437300000|2023-06-22 12:35:00|491.24|484.54|492.6|485.9|492.8|486.1|491.24|484.54|451
1687437600000|2023-06-22 12:40:00|492.45|485.75|491.88|485.18|492.5|485.8|491.45|484.75|351
1687437900000|2023-06-22 12:45:00|491.85|485.15|490.1|483.4|491.85|485.15|490.05|483.35|270
1687438200000|2023-06-22 12:50:00|490.14|483.44|489.5|482.8|490.2|483.5|489.45|482.75|283
1687438500000|2023-06-22 12:55:00|489.55|482.85|489.14|482.44|489.8|483.1|489|482.3|313
1687438800000|2023-06-22 13:00:00|489.1|482.4|490.3|483.6|490.4|483.7|488.8|482.1|248
1687439100000|2023-06-22 13:05:00|490.25|483.55|488.44|481.74|490.55|483.85|488.4|481.7|410
1687439400000|2023-06-22 13:10:00|488.45|481.75|489.75|483.05|489.75|483.05|488.4|481.7|300
1687439700000|2023-06-22 13:15:00|489.7|483|489.9|483.2|489.95|483.25|488.7|482|328
1687440000000|2023-06-22 13:20:00|489.94|483.24|492.9|486.2|493.1|486.4|489.94|483.24|485
1687440300000|2023-06-22 13:25:00|492.8|486.1|491.09|484.39|492.85|486.15|490.58|483.88|419
1687440600000|2023-06-22 13:30:00|491.1|484.4|489.8|483.1|491.35|484.65|489.7|483|436
1687440900000|2023-06-22 13:35:00|489.81|483.11|490.08|483.38|490.15|483.45|488.8|482.1|432
1687441200000|2023-06-22 13:40:00|490.1|483.4|488.9|482.2|490.1|483.4|488.8|482.1|220
1687441500000|2023-06-22 13:45:00|488.95|482.25|490.75|484.05|491.1|484.4|488.95|482.25|431
1687441800000|2023-06-22 13:50:00|490.8|484.1|490.35|483.65|491|484.3|490.24|483.54|296
1687442100000|2023-06-22 13:55:00|490.33|483.63|489.85|483.15|490.4|483.7|489.78|483.08|326
1687442400000|2023-06-22 14:00:00|489.9|483.2|490.65|483.95|490.65|483.95|489.14|482.44|279
1687442700000|2023-06-22 14:05:00|490.64|483.94|488.95|482.25|490.65|483.95|488.75|482.05|260
1687443000000|2023-06-22 14:10:00|489|482.3|490.05|483.35|490.2|483.5|488.98|482.28|337
1687443300000|2023-06-22 14:15:00|490.04|483.34|489.52|482.82|490.05|483.35|488.85|482.15|368
1687443600000|2023-06-22 14:20:00|489.5|482.8|487.18|480.48|489.55|482.85|486.7|480|560
1687443900000|2023-06-22 14:25:00|487.1|480.4|487.75|481.05|488.1|481.4|486.98|480.28|493
1687444200000|2023-06-22 14:30:00|487.8|481.1|484.3|477.6|487.8|481.1|484.18|477.48|562
1687444500000|2023-06-22 14:35:00|484.2|477.5|482.25|475.55|484.29|477.59|481.59|474.89|851
1687444800000|2023-06-22 14:40:00|482.28|475.58|481.31|474.61|482.99|476.29|478.57|471.87|849
1687445100000|2023-06-22 14:45:00|481.35|474.65|483.7|477|483.75|477.05|480.8|474.1|743
1687445400000|2023-06-22 14:50:00|483.68|476.98|482.2|475.5|483.9|477.2|481.85|475.15|658
1687445700000|2023-06-22 14:55:00|482.16|475.46|482.85|476.15|484.02|477.32|482.1|475.4|563
1687446000000|2023-06-22 15:00:00|482.8|476.1|483.56|476.86|484.03|477.33|482.5|475.8|612
1687446300000|2023-06-22 15:05:00|483.55|476.85|484.5|477.8|485.55|478.85|483.55|476.85|554
1687446600000|2023-06-22 15:10:00|484.45|477.75|483.45|476.75|484.5|477.8|483.45|476.75|380
1687446900000|2023-06-22 15:15:00|483.5|476.8|483.25|476.55|483.7|477|482.7|476|268
1687447200000|2023-06-22 15:20:00|483.35|476.65|483.5|476.8|484.65|477.95|482.85|476.15|449
1687447500000|2023-06-22 15:25:00|483.45|476.75|482.7|476|483.9|477.2|482.45|475.75|428
1687447800000|2023-06-22 15:30:00|482.73|476.03|483.5|476.8|483.7|477|481.88|475.18|471
1687448100000|2023-06-22 15:35:00|483.55|476.85|483.68|476.98|484.2|477.5|483.15|476.45|290
1687448400000|2023-06-22 15:40:00|483.7|477|484.3|477.6|484.6|477.9|483.3|476.6|333
1687448700000|2023-06-22 15:45:00|484.35|477.65|484.3|477.6|484.4|477.7|483.65|476.95|343
1687449000000|2023-06-22 15:50:00|484.25|477.55|484.35|477.65|484.75|478.05|484.1|477.4|264
1687449300000|2023-06-22 15:55:00|484.2|477.5|483.2|476.5|484.35|477.65|483|476.3|248
1687449600000|2023-06-22 16:00:00|483.15|476.45|483.69|476.99|483.75|477.05|482.7|476|388
1687449900000|2023-06-22 16:05:00|483.6|476.9|484.9|478.2|485.15|478.45|483.6|476.9|314
1687450200000|2023-06-22 16:10:00|484.95|478.25|485.05|478.35|485.15|478.45|484.3|477.6|365
1687450500000|2023-06-22 16:15:00|485.01|478.31|484.35|477.65|485.05|478.35|483.8|477.1|332
1687450800000|2023-06-22 16:20:00|484.32|477.62|485.25|478.55|485.3|478.6|484.2|477.5|239
1687451100000|2023-06-22 16:25:00|485.2|478.5|486.94|480.24|486.94|480.24|484.95|478.25|250
1687451400000|2023-06-22 16:30:00|487|480.3|488.75|482.05|488.85|482.15|486.8|480.1|617
1687451700000|2023-06-22 16:35:00|488.7|482|488.75|482.05|488.95|482.25|488|481.3|433
1687452000000|2023-06-22 16:40:00|488.73|482.03|488.4|481.7|489.35|482.65|488.2|481.5|316
1687452300000|2023-06-22 16:45:00|488.4|481.7|486.87|480.17|488.65|481.95|485.35|478.65|653
1687452600000|2023-06-22 16:50:00|486.84|480.14|488.2|481.5|488.25|481.55|486.5|479.8|490
1687452900000|2023-06-22 16:55:00|488|481.3|489|482.3|489.05|482.35|488|481.3|345
1687453200000|2023-06-22 17:00:00|488.9|482.2|488.28|481.58|489.4|482.7|488.2|481.5|406
1687453500000|2023-06-22 17:05:00|488.3|481.6|487.1|480.4|488.75|482.05|487.08|480.38|300
1687453800000|2023-06-22 17:10:00|487.05|480.35|486.92|480.22|487.2|480.5|486.6|479.9|236
1687454100000|2023-06-22 17:15:00|486.8|480.1|486.49|479.79|487.25|480.55|486.4|479.7|392
1687454400000|2023-06-22 17:20:00|486.4|479.7|487|480.3|487.6|480.9|486.4|479.7|352
1687454700000|2023-06-22 17:25:00|486.9|480.2|487.25|480.55|487.5|480.8|486.5|479.8|371
1687455000000|2023-06-22 17:30:00|487.3|480.6|488.65|481.95|488.7|482|487.1|480.4|308
1687455300000|2023-06-22 17:35:00|488.69|481.99|489.4|482.7|489.5|482.8|488.4|481.7|242
1687455600000|2023-06-22 17:40:00|489.35|482.65|490.6|483.9|490.8|484.1|489.1|482.4|319
1687455900000|2023-06-22 17:45:00|490.71|484.01|491.4|484.7|491.55|484.85|490.3|483.6|336
1687456200000|2023-06-22 17:50:00|491.3|484.6|492.05|485.35|492.05|485.35|490.75|484.05|391
1687456500000|2023-06-22 17:55:00|492|485.3|492.5|485.8|492.6|485.9|491.9|485.2|247
1687456800000|2023-06-22 18:00:00|492.65|485.95|492.45|485.75|493|486.3|491.7|485|359
1687457100000|2023-06-22 18:05:00|492.4|485.7|490.5|483.8|492.4|485.7|490.5|483.8|240
1687457400000|2023-06-22 18:10:00|490.58|483.88|490.6|483.9|491.3|484.6|490.4|483.7|322
1687457700000|2023-06-22 18:15:00|490.7|484|490.19|483.49|490.75|484.05|490.1|483.4|249
1687458000000|2023-06-22 18:20:00|490.22|483.52|490.35|483.65|490.55|483.85|489.8|483.1|228
1687458300000|2023-06-22 18:25:00|490.2|483.5|489.85|483.15|490.48|483.78|489.6|482.9|333
1687458600000|2023-06-22 18:30:00|489.9|483.2|489.9|483.2|490.65|483.95|489.7|483|265
1687458900000|2023-06-22 18:35:00|490|483.3|489.7|483|490.25|483.55|489.7|483|103
1687459200000|2023-06-22 18:40:00|489.73|483.03|488.6|481.9|489.75|483.05|487.6|480.9|381
1687459500000|2023-06-22 18:45:00|488.55|481.85|488.35|481.65|489.15|482.45|487.8|481.1|352
1687459800000|2023-06-22 18:50:00|488.3|481.6|488.05|481.35|488.6|481.9|487.4|480.7|371
1687460100000|2023-06-22 18:55:00|488.03|481.33|489.4|482.7|489.5|482.8|487.87|481.17|313
1687460400000|2023-06-22 19:00:00|489.45|482.75|488.4|481.7|489.5|482.8|488.2|481.5|481
1687460700000|2023-06-22 19:05:00|488.35|481.65|488.05|481.35|488.85|482.15|487.9|481.2|238
1687461000000|2023-06-22 19:10:00|488|481.3|488|481.3|488.3|481.6|487.55|480.85|205
1687461300000|2023-06-22 19:15:00|487.95|481.25|488.54|481.84|489|482.3|487.8|481.1|277
1687461600000|2023-06-22 19:20:00|488.6|481.9|489|482.3|489.75|483.05|488.5|481.8|258
1687461900000|2023-06-22 19:25:00|489.11|482.41|488.1|481.4|489.2|482.5|488|481.3|287
1687462200000|2023-06-22 19:30:00|488.08|481.38|488.35|481.65|488.95|482.25|487.9|481.2|280
1687462500000|2023-06-22 19:35:00|488.39|481.69|488|481.3|488.55|481.85|487.7|481|218
1687462800000|2023-06-22 19:40:00|487.9|481.2|489.7|483|489.7|483|487.9|481.2|255
1687463100000|2023-06-22 19:45:00|489.55|482.85|488.75|482.05|489.85|483.15|488.6|481.9|128
1687463400000|2023-06-22 19:50:00|488.8|482.1|487.7|481|488.95|482.25|487.6|480.9|214
1687463700000|2023-06-22 19:55:00|487.75|481.05|488.5|481.8|488.7|482|487.75|481.05|96
1687464000000|2023-06-22 20:00:00|488.45|481.75|488.59|481.89|488.6|481.9|487.8|481.1|323
1687464300000|2023-06-22 20:05:00|488.6|481.9|487.1|480.4|488.95|482.25|486.8|480.1|283
1687464600000|2023-06-22 20:10:00|487.15|480.45|488.5|481.8|488.65|481.95|487|480.3|235
1687464900000|2023-06-22 20:15:00|488.35|481.65|488.5|481.8|488.6|481.9|488.05|481.35|147
1687465200000|2023-06-22 20:20:00|488.54|481.84|487.8|481.1|488.84|482.14|487.75|481.05|119
1687465500000|2023-06-22 20:25:00|487.84|481.14|486.75|480.05|487.85|481.15|486.75|480.05|195
1687465800000|2023-06-22 20:30:00|486.85|480.15|486.7|480|487.05|480.35|486.7|480|19
1687466100000|2023-06-22 20:35:00|486.65|479.95|487.44|480.74|487.55|480.85|486.15|479.45|133
1687466400000|2023-06-22 20:40:00|487.45|480.75|488.4|481.7|488.45|481.75|487.05|480.35|205
1687466700000|2023-06-22 20:45:00|488.25|481.55|489.44|482.74|489.45|482.75|488.15|481.45|138
1687467000000|2023-06-22 20:50:00|489.4|482.7|489.74|483.04|490.05|483.35|489.4|482.7|174
1687467300000|2023-06-22 20:55:00|489.75|483.05|489.93|483.23|490.03|483.33|489.65|482.95|70
1687467600000|2023-06-22 21:00:00|489.9|483.2|489.32|482.62|489.9|483.2|489.32|482.62|122
1687467900000|2023-06-22 21:05:00|489.35|482.65|489.54|482.84|489.56|482.86|488.71|482.01|147
1687468200000|2023-06-22 21:10:00|489.53|482.83|489.44|482.74|489.9|483.2|489.25|482.55|117
1687468500000|2023-06-22 21:15:00|489.41|482.71|488.16|481.46|489.44|482.74|488|481.3|300
1687468800000|2023-06-22 21:20:00|488.13|481.43|487.84|481.14|488.39|481.69|487.76|481.06|146
1687469100000|2023-06-22 21:25:00|487.83|481.13|486.81|480.11|487.85|481.15|486.76|480.06|141
1687469400000|2023-06-22 21:30:00|486.88|480.18|487.04|480.34|487.3|480.6|486.88|480.18|92
1687469700000|2023-06-22 21:35:00|487.05|480.35|486.91|480.21|487.19|480.49|486.6|479.9|82
1687470000000|2023-06-22 21:40:00|486.92|480.22|487.43|480.73|487.77|481.07|486.92|480.22|152
1687470300000|2023-06-22 21:45:00|487.42|480.72|488.06|481.36|488.09|481.39|487.37|480.67|71
1687470600000|2023-06-22 21:50:00|488.09|481.39|488.95|482.25|488.96|482.26|487.99|481.29|93
1687470900000|2023-06-22 21:55:00|488.91|482.21|489.2|482.5|489.21|482.51|488.55|481.85|125
1687471200000|2023-06-22 22:00:00|489.05|482.35|488.18|481.48|489.05|482.35|487.65|480.95|277
1687471500000|2023-06-22 22:05:00|488.2|481.5|488.35|481.65|488.35|481.65|487.65|480.95|257
1687471800000|2023-06-22 22:10:00|488.31|481.61|488.75|482.05|488.85|482.15|488.31|481.61|174
1687472100000|2023-06-22 22:15:00|488.7|482|488.29|481.59|488.95|482.25|487.8|481.1|292
1687472400000|2023-06-22 22:20:00|488.3|481.6|487.3|480.6|488.35|481.65|487.2|480.5|326
1687472700000|2023-06-22 22:25:00|487.35|480.65|487.05|480.35|487.9|481.2|487|480.3|239
1687473000000|2023-06-22 22:30:00|487|480.3|486.45|479.75|487.35|480.65|486.2|479.5|203
1687473300000|2023-06-22 22:35:00|486.4|479.7|486.85|480.15|486.85|480.15|486.1|479.4|215
1687473600000|2023-06-22 22:40:00|486.9|480.2|487.8|481.1|487.8|481.1|486.9|480.2|162
1687473900000|2023-06-22 22:45:00|487.84|481.14|487.85|481.15|487.95|481.25|487.15|480.45|214
1687474200000|2023-06-22 22:50:00|487.88|481.18|485.9|479.2|488.15|481.45|485.59|478.89|367
1687474500000|2023-06-22 22:55:00|485.89|479.19|485.2|478.5|486.25|479.55|484.4|477.7|414
1687474800000|2023-06-22 23:00:00|485.16|478.46|484.99|478.29|485.95|479.25|484.8|478.1|360
1687475100000|2023-06-22 23:05:00|485|478.3|485.9|479.2|486|479.3|484.8|478.1|292
1687475400000|2023-06-22 23:10:00|485.85|479.15|486.8|480.1|486.8|480.1|485.74|479.04|227
1687475700000|2023-06-22 23:15:00|486.85|480.15|487.9|481.2|488.05|481.35|486.85|480.15|198
1687476000000|2023-06-22 23:20:00|487.89|481.19|488.14|481.44|488.4|481.7|487.84|481.14|61
1687476300000|2023-06-22 23:25:00|488.1|481.4|487.65|480.95|488.4|481.7|487.65|480.95|107
1687476600000|2023-06-22 23:30:00|487.6|480.9|487.34|480.64|487.9|481.2|487.25|480.55|104
1687476900000|2023-06-22 23:35:00|487.35|480.65|487.35|480.65|487.78|481.08|487.3|480.6|132
1687477200000|2023-06-22 23:40:00|487.3|480.6|486.54|479.84|487.35|480.65|486.4|479.7|179
1687477500000|2023-06-22 23:45:00|486.5|479.8|486.79|480.09|487.05|480.35|486.5|479.8|138
1687477800000|2023-06-22 23:50:00|486.85|480.15|486.05|479.35|486.85|480.15|485.9|479.2|249
1687478100000|2023-06-22 23:55:00|486.04|479.34|485.9|479.2|486.3|479.6|485.85|479.15|89
1687478400000|2023-06-23 00:00:00|486.03|479.33|487.05|480.35|487.14|480.44|485.45|478.75|181
1687478700000|2023-06-23 00:05:00|487.1|480.4|487.45|480.75|487.7|481|486.65|479.95|113
1687479000000|2023-06-23 00:10:00|487.5|480.8|488.5|481.8|489.15|482.45|487.45|480.75|318
1687479300000|2023-06-23 00:15:00|488.54|481.84|488.7|482|488.75|482.05|487.7|481|382
1687479600000|2023-06-23 00:20:00|488.71|482.01|488.8|482.1|488.9|482.2|488.2|481.5|278
1687479900000|2023-06-23 00:25:00|488.79|482.09|488.55|481.85|488.85|482.15|488|481.3|191
1687480200000|2023-06-23 00:30:00|488.4|481.7|488.95|482.25|489|482.3|488.3|481.6|207
1687480500000|2023-06-23 00:35:00|489|482.3|489.1|482.4|489.2|482.5|488.8|482.1|127
1687480800000|2023-06-23 00:40:00|489.15|482.45|490.2|483.5|490.3|483.6|489.15|482.45|214
1687481100000|2023-06-23 00:45:00|490.25|483.55|490.35|483.65|490.4|483.7|489.2|482.5|321
1687481400000|2023-06-23 00:50:00|490.34|483.64|490.5|483.8|491.1|484.4|489.6|482.9|204
1687481700000|2023-06-23 00:55:00|490.45|483.75|491.05|484.35|491.4|484.7|490.3|483.6|212
1687482000000|2023-06-23 01:00:00|491|484.3|489.9|483.2|491.05|484.35|489.8|483.1|215
1687482300000|2023-06-23 01:05:00|489.91|483.21|489.5|482.8|490.2|483.5|489.2|482.5|284
1687482600000|2023-06-23 01:10:00|489.54|482.84|490.8|484.1|491.15|484.45|489.4|482.7|292
1687482900000|2023-06-23 01:15:00|490.85|484.15|490.48|483.78|491.05|484.35|490.2|483.5|136
1687483200000|2023-06-23 01:20:00|490.45|483.75|491.7|485|491.85|485.15|490.4|483.7|179
1687483500000|2023-06-23 01:25:00|491.65|484.95|491.35|484.65|491.85|485.15|491.15|484.45|83
1687483800000|2023-06-23 01:30:00|491.2|484.5|491.45|484.75|491.85|485.15|491.15|484.45|152
1687484100000|2023-06-23 01:35:00|491.4|484.7|490.65|483.95|491.45|484.75|490.4|483.7|254
1687484400000|2023-06-23 01:40:00|490.63|483.93|491.21|484.51|491.25|484.55|490.6|483.9|240
1687484700000|2023-06-23 01:45:00|491.15|484.45|490.9|484.2|491.35|484.65|490.8|484.1|240
1687485000000|2023-06-23 01:50:00|490.99|484.29|490.64|483.94|491|484.3|490.1|483.4|251
1687485300000|2023-06-23 01:55:00|490.6|483.9|490.15|483.45|490.75|484.05|490.15|483.45|75
1687485600000|2023-06-23 02:00:00|490.2|483.5|488.9|482.2|490.8|484.1|488.1|481.4|218
1687485900000|2023-06-23 02:05:00|488.84|482.14|488.08|481.38|489.25|482.55|487.6|480.9|447
1687486200000|2023-06-23 02:10:00|488.1|481.4|489.35|482.65|489.4|482.7|487.45|480.75|418
1687486500000|2023-06-23 02:15:00|489.3|482.6|490.05|483.35|490.1|483.4|489.3|482.6|141
1687486800000|2023-06-23 02:20:00|490.04|483.34|490.35|483.65|490.65|483.95|489.8|483.1|268
1687487100000|2023-06-23 02:25:00|490.3|483.6|490.46|483.76|490.9|484.2|490.2|483.5|265
1687487400000|2023-06-23 02:30:00|490.41|483.71|490.85|484.15|490.85|484.15|490.4|483.7|172
1687487700000|2023-06-23 02:35:00|490.83|484.13|490.4|483.7|490.85|484.15|490.1|483.4|210
1687488000000|2023-06-23 02:40:00|490.45|483.75|490.2|483.5|490.7|484|490.05|483.35|124
1687488300000|2023-06-23 02:45:00|490.15|483.45|490.3|483.6|490.55|483.85|490|483.3|27
1687488600000|2023-06-23 02:50:00|490.25|483.55|490.2|483.5|490.4|483.7|489.85|483.15|60
1687488900000|2023-06-23 02:55:00|490.18|483.48|490.84|484.14|490.85|484.15|489.95|483.25|177
1687489200000|2023-06-23 03:00:00|490.85|484.15|490.45|483.75|490.99|484.29|490.3|483.6|124
1687489500000|2023-06-23 03:05:00|490.4|483.7|490.55|483.85|490.55|483.85|490.2|483.5|161
1687489800000|2023-06-23 03:10:00|490.53|483.83|490.7|484|490.85|484.15|490.4|483.7|241
1687490100000|2023-06-23 03:15:00|490.74|484.04|491.2|484.5|491.3|484.6|490.7|484|186
1687490400000|2023-06-23 03:20:00|491.24|484.54|491.55|484.85|491.6|484.9|491.1|484.4|237
1687490700000|2023-06-23 03:25:00|491.5|484.8|492.14|485.44|492.45|485.75|491.5|484.8|227
1687491000000|2023-06-23 03:30:00|492.15|485.45|491.64|484.94|492.45|485.75|491.6|484.9|250
1687491300000|2023-06-23 03:35:00|491.69|484.99|491.4|484.7|491.7|485|491.25|484.55|206
1687491600000|2023-06-23 03:40:00|491.3|484.6|490.95|484.25|491.45|484.75|490.9|484.2|84
1687491900000|2023-06-23 03:45:00|491.05|484.35|490.7|484|491.3|484.6|490.5|483.8|137
1687492200000|2023-06-23 03:50:00|490.69|483.99|491|484.3|491.05|484.35|490.64|483.94|134
1687492500000|2023-06-23 03:55:00|490.9|484.2|490.9|484.2|490.9|484.2|490.8|484.1|4
1687492800000|2023-06-23 04:00:00|491.04|484.34|490.75|484.05|491.25|484.55|490.5|483.8|176
1687493100000|2023-06-23 04:05:00|490.7|484|490.85|484.15|491|484.3|490.6|483.9|150
1687493400000|2023-06-23 04:10:00|490.8|484.1|490.35|483.65|490.8|484.1|490.05|483.35|148
1687493700000|2023-06-23 04:15:00|490.3|483.6|490.2|483.5|491.3|484.6|490.2|483.5|44
1687494000000|2023-06-23 04:20:00|490.1|483.4|490.89|484.19|490.9|484.2|489.9|483.2|226
1687494300000|2023-06-23 04:25:00|490.84|484.14|489.95|483.25|491.1|484.4|489.75|483.05|186
1687494600000|2023-06-23 04:30:00|489.9|483.2|490.9|484.2|490.9|484.2|489.9|483.2|173
1687494900000|2023-06-23 04:35:00|490.95|484.25|491.45|484.75|491.45|484.75|490.8|484.1|179
1687495200000|2023-06-23 04:40:00|491.5|484.8|491.9|485.2|492|485.3|491.3|484.6|74
1687495500000|2023-06-23 04:45:00|491.85|485.15|492.35|485.65|492.6|485.9|491.8|485.1|100
1687495800000|2023-06-23 04:50:00|492.25|485.55|492.9|486.2|493|486.3|492.1|485.4|126
1687496100000|2023-06-23 04:55:00|492.85|486.15|493.5|486.8|493.6|486.9|492.6|485.9|264
1687496400000|2023-06-23 05:00:00|493.6|486.9|494.04|487.34|494.3|487.6|493|486.3|240
1687496700000|2023-06-23 05:05:00|494.05|487.35|493.25|486.55|494.05|487.35|493|486.3|243
1687497000000|2023-06-23 05:10:00|493.3|486.6|492.55|485.85|493.3|486.6|492.4|485.7|253
1687497300000|2023-06-23 05:15:00|492.53|485.83|492.25|485.55|492.95|486.25|491.6|484.9|359
1687497600000|2023-06-23 05:20:00|492.2|485.5|492.35|485.65|492.85|486.15|492.2|485.5|261
1687497900000|2023-06-23 05:25:00|492.34|485.64|492.25|485.55|492.75|486.05|492|485.3|159
1687498200000|2023-06-23 05:30:00|492.3|485.6|491.95|485.25|492.45|485.75|491.9|485.2|147
1687498500000|2023-06-23 05:35:00|492|485.3|491.2|484.5|492.01|485.31|491.15|484.45|209
1687498800000|2023-06-23 05:40:00|491.25|484.55|491.8|485.1|491.85|485.15|491.14|484.44|218
1687499100000|2023-06-23 05:45:00|491.77|485.07|491.7|485|491.8|485.1|491.3|484.6|208
1687499400000|2023-06-23 05:50:00|491.65|484.95|492.24|485.54|492.31|485.61|491.55|484.85|180
1687499700000|2023-06-23 05:55:00|492.25|485.55|492.4|485.7|492.55|485.85|492.1|485.4|166
1687500000000|2023-06-23 06:00:00|492.45|485.75|494.3|487.6|494.3|487.6|492.45|485.75|266
1687500300000|2023-06-23 06:05:00|494.25|487.55|494.95|488.25|495.56|488.86|494|487.3|365
1687500600000|2023-06-23 06:10:00|495|488.3|496.24|489.54|496.5|489.8|494.8|488.1|276
1687500900000|2023-06-23 06:15:00|496.25|489.55|496.85|490.15|497.09|490.39|495.67|488.97|324
1687501200000|2023-06-23 06:20:00|496.91|490.21|496.66|489.96|497.4|490.7|496.35|489.65|337
1687501500000|2023-06-23 06:25:00|496.65|489.95|496.9|490.2|497.5|490.8|496.55|489.85|256
1687501800000|2023-06-23 06:30:00|496.85|490.15|496.5|489.8|497.32|490.62|496.5|489.8|250
1687502100000|2023-06-23 06:35:00|496.55|489.85|496.05|489.35|496.85|490.15|496.05|489.35|136
1687502400000|2023-06-23 06:40:00|496.1|489.4|496.41|489.71|496.88|490.18|496.05|489.35|183
1687502700000|2023-06-23 06:45:00|496.4|489.7|495|488.3|496.45|489.75|494.9|488.2|310
1687503000000|2023-06-23 06:50:00|494.9|488.2|494.5|487.8|495.15|488.45|494.2|487.5|450
1687503300000|2023-06-23 06:55:00|494.55|487.85|495.48|488.78|495.9|489.2|494.54|487.84|311
1687503600000|2023-06-23 07:00:00|495.45|488.75|493.72|487.02|495.55|488.85|493.3|486.6|461
1687503900000|2023-06-23 07:05:00|493.7|487|493.25|486.55|494.01|487.31|493.1|486.4|262
1687504200000|2023-06-23 07:10:00|493.2|486.5|493.05|486.35|493.8|487.1|493.04|486.34|165
1687504500000|2023-06-23 07:15:00|493|486.3|493.14|486.44|493.6|486.9|492.55|485.85|372
1687504800000|2023-06-23 07:20:00|493.05|486.35|492.45|485.75|493.8|487.1|492.17|485.47|330
1687505100000|2023-06-23 07:25:00|492.4|485.7|492.2|485.5|492.51|485.81|492.2|485.5|72
1687505400000|2023-06-23 07:30:00|492.32|485.62|491.5|484.8|493.8|487.1|491.3|484.6|428
1687505700000|2023-06-23 07:35:00|491.45|484.75|491.67|484.97|491.7|485|491.15|484.45|338
1687506000000|2023-06-23 07:40:00|491.7|485|491.73|485.03|491.82|485.12|491.15|484.45|389
1687506300000|2023-06-23 07:45:00|491.68|484.98|492.45|485.75|493.03|486.33|491.65|484.95|480
1687506600000|2023-06-23 07:50:00|492.44|485.74|491.45|484.75|492.45|485.75|491.3|484.6|372
1687506900000|2023-06-23 07:55:00|491.4|484.7|491.91|485.21|492|485.3|491.15|484.45|440
1687507200000|2023-06-23 08:00:00|491.9|485.2|492.11|485.41|492.3|485.6|491.2|484.5|465
1687507500000|2023-06-23 08:05:00|492.1|485.4|491.21|484.51|492.11|485.41|490.3|483.6|341
1687507800000|2023-06-23 08:10:00|491.2|484.5|491.5|484.8|491.6|484.9|491.15|484.45|195
1687508100000|2023-06-23 08:15:00|491.45|484.75|492.5|485.8|492.53|485.83|491.45|484.75|190
1687508400000|2023-06-23 08:20:00|492.53|485.83|492.6|485.9|492.9|486.2|492.4|485.7|201
1687508700000|2023-06-23 08:25:00|492.61|485.91|492.9|486.2|493|486.3|492.5|485.8|289
1687509000000|2023-06-23 08:30:00|492.94|486.24|492.55|485.85|493.3|486.6|492.4|485.7|312
1687509300000|2023-06-23 08:35:00|492.53|485.83|493.33|486.63|493.5|486.8|492.5|485.8|235
1687509600000|2023-06-23 08:40:00|493.37|486.67|493.25|486.55|493.45|486.75|493.1|486.4|195
1687509900000|2023-06-23 08:45:00|493.23|486.53|492.95|486.25|494.05|487.35|492.8|486.1|212
1687510200000|2023-06-23 08:50:00|492.92|486.22|493|486.3|493.2|486.5|492.75|486.05|156
1687510500000|2023-06-23 08:55:00|493.04|486.34|493.1|486.4|493.95|487.25|493|486.3|297
1687510800000|2023-06-23 09:00:00|493|486.3|493.94|487.24|494|487.3|493|486.3|207
1687511100000|2023-06-23 09:05:00|493.99|487.29|492.7|486|494.15|487.45|492.7|486|144
1687511400000|2023-06-23 09:10:00|492.65|485.95|493.48|486.78|493.8|487.1|492.6|485.9|189
1687511700000|2023-06-23 09:15:00|493.51|486.81|492.85|486.15|493.75|487.05|492.7|486|49
1687512000000|2023-06-23 09:20:00|492.8|486.1|492.45|485.75|493.05|486.35|492.35|485.65|100
1687512300000|2023-06-23 09:25:00|492.44|485.74|491.44|484.74|492.55|485.85|491|484.3|403
1687512600000|2023-06-23 09:30:00|491.45|484.75|490.78|484.08|491.6|484.9|489.99|483.29|380
1687512900000|2023-06-23 09:35:00|490.79|484.09|490.55|483.85|491.15|484.45|490.4|483.7|292
1687513200000|2023-06-23 09:40:00|490.6|483.9|490.45|483.75|491.05|484.35|490.3|483.6|239
1687513500000|2023-06-23 09:45:00|490.44|483.74|489.95|483.25|490.5|483.8|489.45|482.75|137
1687513800000|2023-06-23 09:50:00|490.05|483.35|493.12|486.42|493.72|487.02|490|483.3|156
1687514100000|2023-06-23 09:55:00|493.1|486.4|493.8|487.1|493.85|487.15|492.4|485.7|315
1687514400000|2023-06-23 10:00:00|493.75|487.05|494.7|488|494.71|488.01|493.5|486.8|290
1687514700000|2023-06-23 10:05:00|494.71|488.01|493.95|487.25|495.14|488.44|492.7|486|290
1687515000000|2023-06-23 10:10:00|494|487.3|494.55|487.85|494.65|487.95|493.4|486.7|270
1687515300000|2023-06-23 10:15:00|494.3|487.6|495.05|488.35|495.2|488.5|494.3|487.6|24
1687515600000|2023-06-23 10:20:00|495.15|488.45|494.7|488|495.6|488.9|494.2|487.5|314
1687515900000|2023-06-23 10:25:00|494.69|487.99|493.19|486.49|494.8|488.1|492.8|486.1|522
1687516200000|2023-06-23 10:30:00|493.1|486.4|493.4|486.7|493.6|486.9|492.9|486.2|339
1687516500000|2023-06-23 10:35:00|493.45|486.75|495.4|488.7|495.4|488.7|493.1|486.4|176
1687516800000|2023-06-23 10:40:00|495.35|488.65|496.54|489.84|496.55|489.85|495.2|488.5|236
1687517100000|2023-06-23 10:45:00|496.55|489.85|495.45|488.75|496.65|489.95|495.35|488.65|187
1687517400000|2023-06-23 10:50:00|495.5|488.8|495.45|488.75|495.73|489.03|494.95|488.25|145
1687517700000|2023-06-23 10:55:00|495.6|488.9|494.9|488.2|495.6|488.9|494.29|487.59|210
1687518000000|2023-06-23 11:00:00|494.85|488.15|494.75|488.05|495.35|488.65|494.7|488|239
1687518300000|2023-06-23 11:05:00|494.78|488.08|495.1|488.4|495.21|488.51|494.4|487.7|248
1687518600000|2023-06-23 11:10:00|495.17|488.47|495.6|488.9|496.05|489.35|494.8|488.1|231
1687518900000|2023-06-23 11:15:00|495.59|488.89|495.15|488.45|495.7|489|494.4|487.7|159
1687519200000|2023-06-23 11:20:00|495.12|488.42|495.9|489.2|496|489.3|495|488.3|176
1687519500000|2023-06-23 11:25:00|495.85|489.15|495.9|489.2|496.1|489.4|495.55|488.85|179
1687519800000|2023-06-23 11:30:00|495.89|489.19|496.2|489.5|496.8|490.1|495.7|489|204
1687520100000|2023-06-23 11:35:00|496.24|489.54|495.95|489.25|496.25|489.55|495.7|489|141
1687520400000|2023-06-23 11:40:00|496|489.3|495.7|489|496.15|489.45|495.6|488.9|19
1687520700000|2023-06-23 11:45:00|495.77|489.07|495.7|489|496.15|489.45|495.5|488.8|142
1687521000000|2023-06-23 11:50:00|495.67|488.97|495.65|488.95|495.9|489.2|495.4|488.7|177
1687521300000|2023-06-23 11:55:00|495.7|489|496.15|489.45|496.57|489.87|495.4|488.7|282
1687521600000|2023-06-23 12:00:00|496.05|489.35|497.25|490.55|497.35|490.65|495.8|489.1|275
1687521900000|2023-06-23 12:05:00|497.21|490.51|497.3|490.6|498.1|491.4|496.7|490|297
1687522200000|2023-06-23 12:10:00|497.29|490.59|496.8|490.1|497.65|490.95|496|489.3|403
1687522500000|2023-06-23 12:15:00|496.79|490.09|495.9|489.2|497.3|490.6|495.55|488.85|266
1687522800000|2023-06-23 12:20:00|495.89|489.19|494.59|487.89|496|489.3|494.37|487.67|361
1687523100000|2023-06-23 12:25:00|494.5|487.8|493.93|487.23|494.9|488.2|493.65|486.95|335
1687523400000|2023-06-23 12:30:00|493.95|487.25|492.64|485.94|494.1|487.4|492.4|485.7|409
1687523700000|2023-06-23 12:35:00|492.6|485.9|491.2|484.5|492.95|486.25|490.28|483.58|542
1687524000000|2023-06-23 12:40:00|491.21|484.51|491.63|484.93|491.8|485.1|490.6|483.9|526
1687524300000|2023-06-23 12:45:00|491.65|484.95|493.2|486.5|493.5|486.8|491.2|484.5|360
1687524600000|2023-06-23 12:50:00|493.25|486.55|494.14|487.44|494.3|487.6|492.95|486.25|271
1687524900000|2023-06-23 12:55:00|494.19|487.49|493.75|487.05|494.4|487.7|493.6|486.9|236
1687525200000|2023-06-23 13:00:00|493.74|487.04|494.83|488.13|495.1|488.4|493.6|486.9|247
1687525500000|2023-06-23 13:05:00|494.85|488.15|495.65|488.95|495.85|489.15|494.75|488.05|162
1687525800000|2023-06-23 13:10:00|495.6|488.9|496.15|489.45|496.2|489.5|495.6|488.9|141
1687526100000|2023-06-23 13:15:00|496.1|489.4|496.15|489.45|496.3|489.6|495.9|489.2|40
1687526400000|2023-06-23 13:20:00|496.18|489.48|495.2|488.5|496.3|489.6|495.1|488.4|189
1687526700000|2023-06-23 13:25:00|495.25|488.55|495.75|489.05|495.8|489.1|494.75|488.05|246
1687527000000|2023-06-23 13:30:00|495.7|489|494.24|487.54|495.7|489|493.9|487.2|211
1687527300000|2023-06-23 13:35:00|494.25|487.55|492.64|485.94|494.25|487.55|492.28|485.58|252
1687527600000|2023-06-23 13:40:00|492.65|485.95|494.3|487.6|494.54|487.84|492.25|485.55|315
1687527900000|2023-06-23 13:45:00|494.35|487.65|490.25|483.55|494.4|487.7|490.25|483.55|179
1687528200000|2023-06-23 13:50:00|490.15|483.45|492|485.3|492.55|485.85|489.55|482.85|455
1687528500000|2023-06-23 13:55:00|491.95|485.25|492.85|486.15|493.6|486.9|491.85|485.15|370
1687528800000|2023-06-23 14:00:00|492.8|486.1|492.7|486|493.08|486.38|491.15|484.45|381
1687529100000|2023-06-23 14:05:00|492.75|486.05|494.4|487.7|494.4|487.7|492.64|485.94|312
1687529400000|2023-06-23 14:10:00|494.5|487.8|495.2|488.5|495.8|489.1|493.78|487.08|498
1687529700000|2023-06-23 14:15:00|495.25|488.55|497.2|490.5|497.4|490.7|494.9|488.2|494
1687530000000|2023-06-23 14:20:00|497.15|490.45|497.7|491|497.7|491|496.48|489.78|414
1687530300000|2023-06-23 14:25:00|497.65|490.95|499.3|492.6|499.65|492.95|497.65|490.95|455
1687530600000|2023-06-23 14:30:00|499.31|492.61|497.99|491.29|499.8|493.1|497.45|490.75|429
1687530900000|2023-06-23 14:35:00|498|491.3|500.1|493.4|501.15|494.45|497.75|491.05|459
1687531200000|2023-06-23 14:40:00|500.05|493.35|500.55|493.85|501.12|494.42|499.5|492.8|440
1687531500000|2023-06-23 14:45:00|500.6|493.9|500.65|493.95|501.75|495.05|499.45|492.75|470
1687531800000|2023-06-23 14:50:00|500.6|493.9|501.45|494.75|501.85|495.15|499.35|492.65|538
1687532100000|2023-06-23 14:55:00|501.4|494.7|502.45|495.75|502.6|495.9|501.3|494.6|493
1687532400000|2023-06-23 15:00:00|502.4|495.7|503.78|497.08|503.8|497.1|501.8|495.1|527
1687532700000|2023-06-23 15:05:00|503.8|497.1|506.75|500.05|506.75|500.05|503.72|497.02|746
1687533000000|2023-06-23 15:10:00|506.79|500.09|507.4|500.7|507.45|500.75|505.23|498.53|722
1687533300000|2023-06-23 15:15:00|507.37|500.67|509.15|502.45|510.68|503.98|506.6|499.9|840
1687533600000|2023-06-23 15:20:00|509.13|502.43|506.95|500.25|509.4|502.7|506.91|500.21|850
1687533900000|2023-06-23 15:25:00|506.9|500.2|505.73|499.03|508.65|501.95|504.15|497.45|890
1687534200000|2023-06-23 15:30:00|505.6|498.9|507.9|501.2|507.95|501.25|505.1|498.4|698
1687534500000|2023-06-23 15:35:00|507.86|501.16|508.64|501.94|509.25|502.55|507.3|500.6|655
1687534800000|2023-06-23 15:40:00|508.65|501.95|508.54|501.84|510.69|503.99|508.4|501.7|864
1687535100000|2023-06-23 15:45:00|508.45|501.75|509.75|503.05|510.07|503.37|507.8|501.1|801
1687535400000|2023-06-23 15:50:00|509.9|503.2|511.46|504.76|513.98|507.28|509.7|503|849
1687535700000|2023-06-23 15:55:00|511.5|504.8|512.33|505.63|514.2|507.5|511.5|504.8|843
1687536000000|2023-06-23 16:00:00|512.29|505.59|512.55|505.85|513.13|506.43|509.77|503.07|744
1687536300000|2023-06-23 16:05:00|512.6|505.9|514.77|508.07|516.05|509.35|512.6|505.9|793
1687536600000|2023-06-23 16:10:00|514.8|508.1|514.05|507.35|514.8|508.1|513|506.3|735
1687536900000|2023-06-23 16:15:00|514.03|507.33|511.7|505|514.1|507.4|508.77|502.07|704
1687537200000|2023-06-23 16:20:00|511.83|505.13|508.08|501.38|511.9|505.2|504.65|497.95|909
1687537500000|2023-06-23 16:25:00|508.07|501.37|509.35|502.65|510.3|503.6|506.97|500.27|859
1687537800000|2023-06-23 16:30:00|509.38|502.68|510.58|503.88|511.05|504.35|508.48|501.78|777
1687538100000|2023-06-23 16:35:00|510.55|503.85|509.83|503.13|510.56|503.86|508.07|501.37|778
1687538400000|2023-06-23 16:40:00|509.85|503.15|510.25|503.55|511.35|504.65|509.8|503.1|655
1687538700000|2023-06-23 16:45:00|510.3|503.6|510.75|504.05|511.2|504.5|508.65|501.95|732
1687539000000|2023-06-23 16:50:00|510.73|504.03|511|504.3|512.31|505.61|510.65|503.95|775
1687539300000|2023-06-23 16:55:00|510.98|504.28|510.43|503.73|511.97|505.27|509.75|503.05|628
1687539600000|2023-06-23 17:00:00|510.45|503.75|511.88|505.18|511.92|505.22|509.55|502.85|665
1687539900000|2023-06-23 17:05:00|511.8|505.1|511|504.3|511.95|505.25|510.08|503.38|675
1687540200000|2023-06-23 17:10:00|510.95|504.25|512.3|505.6|512.55|505.85|510.6|503.9|671
1687540500000|2023-06-23 17:15:00|512.46|505.76|513|506.3|513.2|506.5|511.8|505.1|565
1687540800000|2023-06-23 17:20:00|512.96|506.26|512.45|505.75|513.18|506.48|511|504.3|623
1687541100000|2023-06-23 17:25:00|512.48|505.78|511.9|505.2|512.68|505.98|511.2|504.5|603
1687541400000|2023-06-23 17:30:00|512.03|505.33|511.7|505|512.45|505.75|510.9|504.2|552
1687541700000|2023-06-23 17:35:00|511.65|504.95|512.91|506.21|513|506.3|511.3|504.6|166
1687542000000|2023-06-23 17:40:00|513|506.3|514.35|507.65|514.55|507.85|512.8|506.1|236
1687542300000|2023-06-23 17:45:00|514.4|507.7|514.08|507.38|514.4|507.7|513.2|506.5|255
1687542600000|2023-06-23 17:50:00|513.9|507.2|514.51|507.81|515.2|508.5|513.9|507.2|598
1687542900000|2023-06-23 17:55:00|514.7|508|514.63|507.93|515.13|508.43|514|507.3|593
1687543200000|2023-06-23 18:00:00|514.65|507.95|514.94|508.24|515.6|508.9|514.05|507.35|636
1687543500000|2023-06-23 18:05:00|514.99|508.29|515.99|509.29|516.15|509.45|514.8|508.1|574
1687543800000|2023-06-23 18:10:00|515.8|509.1|516.6|509.9|516.8|510.1|515.1|508.4|571
1687544100000|2023-06-23 18:15:00|516.53|509.83|513.73|507.03|516.6|509.9|513.4|506.7|595
1687544400000|2023-06-23 18:20:00|513.68|506.98|513.5|506.8|514.73|508.03|513.3|506.6|579
1687544700000|2023-06-23 18:25:00|513.6|506.9|512.58|505.88|513.65|506.95|512|505.3|575
1687545000000|2023-06-23 18:30:00|512.62|505.92|511.36|504.66|513.12|506.42|511.1|504.4|559
1687545300000|2023-06-23 18:35:00|511.4|504.7|511.56|504.86|511.65|504.95|509.62|502.92|599
1687545600000|2023-06-23 18:40:00|511.4|504.7|512.6|505.9|513.1|506.4|511.4|504.7|369
1687545900000|2023-06-23 18:45:00|512.65|505.95|512.57|505.87|513|506.3|511.5|504.8|431
1687546200000|2023-06-23 18:50:00|512.6|505.9|512.8|506.1|513.15|506.45|511.6|504.9|469
1687546500000|2023-06-23 18:55:00|512.77|506.07|512.4|505.7|513.35|506.65|512.3|505.6|324
1687546800000|2023-06-23 19:00:00|512.65|505.95|513.1|506.4|513.65|506.95|512.3|505.6|537
1687547100000|2023-06-23 19:05:00|513.15|506.45|514.55|507.85|514.55|507.85|512.9|506.2|361
1687547400000|2023-06-23 19:10:00|514.6|507.9|514.9|508.2|514.9|508.2|514.2|507.5|241
1687547700000|2023-06-23 19:15:00|514.85|508.15|514.43|507.73|515.5|508.8|514.43|507.73|321
1687548000000|2023-06-23 19:20:00|514.45|507.75|514.4|507.7|514.55|507.85|513.5|506.8|391
1687548300000|2023-06-23 19:25:00|514.45|507.75|514.2|507.5|514.75|508.05|513.3|506.6|449
1687548600000|2023-06-23 19:30:00|514.25|507.55|514.45|507.75|514.45|507.75|513.3|506.6|363
1687548900000|2023-06-23 19:35:00|514.4|507.7|511.15|504.45|514.45|507.75|509.03|502.33|790
1687549200000|2023-06-23 19:40:00|511.1|504.4|511.6|504.9|512.1|505.4|510.95|504.25|491
1687549500000|2023-06-23 19:45:00|511.79|505.09|511.9|505.2|512.2|505.5|511.1|504.4|550
1687549800000|2023-06-23 19:50:00|511.8|505.1|512.94|506.24|513.05|506.35|511.5|504.8|458
1687550100000|2023-06-23 19:55:00|512.98|506.28|514|507.3|514|507.3|512.7|506|335
1687550400000|2023-06-23 20:00:00|513.75|507.05|514.01|507.31|514.14|507.44|512.8|506.1|292
1687550700000|2023-06-23 20:05:00|514.15|507.45|514.35|507.65|514.5|507.8|513.6|506.9|343
1687551000000|2023-06-23 20:10:00|514.25|507.55|514.75|508.05|514.85|508.15|513.4|506.7|471
1687551300000|2023-06-23 20:15:00|514.7|508|514.35|507.65|515.58|508.88|514.2|507.5|346
1687551600000|2023-06-23 20:20:00|514.28|507.58|515.53|508.83|515.84|509.14|513.89|507.19|482
1687551900000|2023-06-23 20:25:00|515.55|508.85|515.04|508.34|515.63|508.93|514.3|507.6|354
1687552200000|2023-06-23 20:30:00|515.05|508.35|515.5|508.8|516.39|509.69|514.7|508|408
1687552500000|2023-06-23 20:35:00|515.66|508.96|516.2|509.5|516.4|509.7|515.1|508.4|402
1687552800000|2023-06-23 20:40:00|516.22|509.52|515.5|508.8|516.35|509.65|515.46|508.76|289
1687553100000|2023-06-23 20:45:00|515.48|508.78|516.39|509.69|516.62|509.92|515.46|508.76|302
1687553400000|2023-06-23 20:50:00|516.4|509.7|515.88|509.18|516.43|509.73|515.27|508.57|393
1687553700000|2023-06-23 20:55:00|515.9|509.2|516.42|509.72|516.64|509.94|515.88|509.18|271
1687590000000|2023-06-24 07:00:00|511.39|504.69|510.69|503.99|511.45|504.75|510.64|503.94|167
1687590300000|2023-06-24 07:05:00|510.67|503.97|509.71|503.01|510.67|503.97|509.39|502.69|209
1687590600000|2023-06-24 07:10:00|509.76|503.06|509.49|502.79|509.97|503.27|508.91|502.21|215
1687590900000|2023-06-24 07:15:00|509.5|502.8|510.31|503.61|510.31|503.61|508.92|502.22|317
1687591200000|2023-06-24 07:20:00|510.4|503.7|510.79|504.09|511.01|504.31|510.38|503.68|162
1687591500000|2023-06-24 07:25:00|510.75|504.05|510.85|504.15|511.27|504.57|510.65|503.95|221
1687591800000|2023-06-24 07:30:00|510.89|504.19|510.05|503.35|511.07|504.37|509.89|503.19|166
1687592100000|2023-06-24 07:35:00|510.04|503.34|509.11|502.41|510.04|503.34|508.86|502.16|287
1687592400000|2023-06-24 07:40:00|509.08|502.38|508.04|501.34|509.12|502.42|507.64|500.94|380
1687592700000|2023-06-24 07:45:00|508.06|501.36|508.16|501.46|508.61|501.91|507.59|500.89|412
1687593000000|2023-06-24 07:50:00|508.18|501.48|508.87|502.17|508.93|502.23|507.97|501.27|328
1687593300000|2023-06-24 07:55:00|508.86|502.16|507.69|500.99|509.09|502.39|506.81|500.11|484
1687593600000|2023-06-24 08:00:00|507.67|500.97|509.07|502.37|509.2|502.5|507.6|500.9|398
1687593900000|2023-06-24 08:05:00|509.09|502.39|509.49|502.79|509.59|502.89|508.65|501.95|259
1687594200000|2023-06-24 08:10:00|509.54|502.84|509.45|502.75|509.79|503.09|509.24|502.54|158
1687594500000|2023-06-24 08:15:00|509.41|502.71|509.17|502.47|509.55|502.85|509.09|502.39|93
1687594800000|2023-06-24 08:20:00|509.2|502.5|509.28|502.58|509.4|502.7|508.56|501.86|142
1687595100000|2023-06-24 08:25:00|509.27|502.57|509.3|502.6|509.44|502.74|508.64|501.94|132
1687595400000|2023-06-24 08:30:00|509.23|502.53|508.75|502.05|509.23|502.53|508.74|502.04|203
1687595700000|2023-06-24 08:35:00|508.69|501.99|508.21|501.51|508.75|502.05|507.99|501.29|116
1687596000000|2023-06-24 08:40:00|508.24|501.54|507.62|500.92|508.32|501.62|506.69|499.99|289
1687596300000|2023-06-24 08:45:00|507.58|500.88|507.49|500.79|507.82|501.12|506.92|500.22|188
1687596600000|2023-06-24 08:50:00|507.46|500.76|507.66|500.96|507.89|501.19|507.05|500.35|193
1687596900000|2023-06-24 08:55:00|507.63|500.93|508.03|501.33|508.4|501.7|507.55|500.85|189
1687597200000|2023-06-24 09:00:00|508.07|501.37|508.43|501.73|508.55|501.85|508.07|501.37|115
1687597500000|2023-06-24 09:05:00|508.46|501.76|508.8|502.1|508.88|502.18|508.31|501.61|74
1687597800000|2023-06-24 09:10:00|508.84|502.14|509.08|502.38|509.29|502.59|508.84|502.14|119
1687598100000|2023-06-24 09:15:00|509.09|502.39|509.45|502.75|509.84|503.14|509.08|502.38|174
1687598400000|2023-06-24 09:20:00|509.44|502.74|508.41|501.71|509.45|502.75|507.98|501.28|173
1687598700000|2023-06-24 09:25:00|508.47|501.77|508.11|501.41|508.51|501.81|508.05|501.35|55
1687599000000|2023-06-24 09:30:00|508.01|501.31|507.56|500.86|508.39|501.69|507.35|500.65|112
1687599300000|2023-06-24 09:35:00|507.58|500.88|507.38|500.68|507.89|501.19|507.34|500.64|100
1687599600000|2023-06-24 09:40:00|507.37|500.67|507.36|500.66|507.64|500.94|506.93|500.23|115
1687599900000|2023-06-24 09:45:00|507.39|500.69|507.27|500.57|507.67|500.97|506.75|500.05|151
1687600200000|2023-06-24 09:50:00|507.25|500.55|507.67|500.97|507.95|501.25|507.25|500.55|114
1687600500000|2023-06-24 09:55:00|507.69|500.99|507.9|501.2|507.9|501.2|507.55|500.85|43
1687600800000|2023-06-24 10:00:00|507.93|501.23|507.14|500.44|507.96|501.26|506.91|500.21|180
1687601100000|2023-06-24 10:05:00|507.15|500.45|507.94|501.24|507.94|501.24|507.1|500.4|114
1687601400000|2023-06-24 10:10:00|507.95|501.25|508.06|501.36|508.29|501.59|507.85|501.15|112
1687601700000|2023-06-24 10:15:00|508.07|501.37|508.31|501.61|508.31|501.61|507.32|500.62|191
1687602000000|2023-06-24 10:20:00|508.3|501.6|508.59|501.89|508.66|501.96|508.25|501.55|171
1687602300000|2023-06-24 10:25:00|508.62|501.92|509.42|502.72|509.42|502.72|508.41|501.71|194
1687602600000|2023-06-24 10:30:00|509.39|502.69|508.72|502.02|509.39|502.69|508.49|501.79|204
1687602900000|2023-06-24 10:35:00|508.74|502.04|508.33|501.63|508.76|502.06|507.96|501.26|127
1687603200000|2023-06-24 10:40:00|508.3|501.6|508.36|501.66|508.37|501.67|508.01|501.31|97
1687603500000|2023-06-24 10:45:00|508.32|501.62|508.49|501.79|508.62|501.92|508.05|501.35|179
1687603800000|2023-06-24 10:50:00|508.48|501.78|508.47|501.77|508.69|501.99|508.32|501.62|113
1687604100000|2023-06-24 10:55:00|508.51|501.81|508.6|501.9|508.83|502.13|508.35|501.65|73
1687604400000|2023-06-24 11:00:00|508.56|501.86|508.2|501.5|508.56|501.86|508.01|501.31|92
1687604700000|2023-06-24 11:05:00|508.13|501.43|507.65|500.95|508.28|501.58|507.34|500.64|134
1687605000000|2023-06-24 11:10:00|507.66|500.96|508.29|501.59|508.36|501.66|507.62|500.92|261
1687605300000|2023-06-24 11:15:00|508.33|501.63|506.95|500.25|508.33|501.63|506.82|500.12|313
1687605600000|2023-06-24 11:20:00|506.97|500.27|507.02|500.32|507.07|500.37|506.8|500.1|177
1687605900000|2023-06-24 11:25:00|507.06|500.36|507.21|500.51|507.23|500.53|506.7|500|174
1687606200000|2023-06-24 11:30:00|507.23|500.53|507.67|500.97|507.68|500.98|506.91|500.21|125
1687606500000|2023-06-24 11:35:00|507.69|500.99|507.83|501.13|508.08|501.38|507.68|500.98|117
1687606800000|2023-06-24 11:40:00|507.79|501.09|508.01|501.31|508.06|501.36|507.61|500.91|50
1687607100000|2023-06-24 11:45:00|507.94|501.24|508.3|501.6|508.32|501.62|507.82|501.12|59
1687607400000|2023-06-24 11:50:00|508.28|501.58|508.38|501.68|508.73|502.03|508.19|501.49|130
1687607700000|2023-06-24 11:55:00|508.37|501.67|508.23|501.53|508.52|501.82|508.2|501.5|66
1687608000000|2023-06-24 12:00:00|508.29|501.59|508.3|501.6|508.7|502|508.08|501.38|107
1687608300000|2023-06-24 12:05:00|508.32|501.62|508.53|501.83|508.77|502.07|508.3|501.6|160
1687608600000|2023-06-24 12:10:00|508.52|501.82|508.58|501.88|508.58|501.88|508.27|501.57|135
1687608900000|2023-06-24 12:15:00|508.59|501.89|509.39|502.69|509.82|503.12|508.42|501.72|291
1687609200000|2023-06-24 12:20:00|509.35|502.65|509.62|502.92|509.87|503.17|509.2|502.5|280
1687609500000|2023-06-24 12:25:00|509.63|502.93|510.06|503.36|510.15|503.45|509.59|502.89|215
1687609800000|2023-06-24 12:30:00|510.05|503.35|509.9|503.2|510.14|503.44|509.64|502.94|225
1687610100000|2023-06-24 12:35:00|509.89|503.19|509.58|502.88|510|503.3|509.28|502.58|217
1687610400000|2023-06-24 12:40:00|509.54|502.84|508.84|502.14|509.71|503.01|508.84|502.14|225
1687610700000|2023-06-24 12:45:00|508.93|502.23|508.18|501.48|508.99|502.29|508.15|501.45|201
1687611000000|2023-06-24 12:50:00|508.19|501.49|507.99|501.29|508.29|501.59|507.85|501.15|201
1687611300000|2023-06-24 12:55:00|507.95|501.25|507.74|501.04|508.06|501.36|507.41|500.71|158
1687611600000|2023-06-24 13:00:00|507.75|501.05|507.79|501.09|508.07|501.37|507.57|500.87|185
1687611900000|2023-06-24 13:05:00|507.8|501.1|506.58|499.88|508.02|501.32|506.42|499.72|244
1687612200000|2023-06-24 13:10:00|506.59|499.89|507.41|500.71|507.56|500.86|506.42|499.72|230
1687612500000|2023-06-24 13:15:00|507.39|500.69|507.03|500.33|507.75|501.05|506.99|500.29|249
1687612800000|2023-06-24 13:20:00|507.02|500.32|506.27|499.57|507.02|500.32|505.74|499.04|404
1687613100000|2023-06-24 13:25:00|506.11|499.41|505.41|498.71|506.4|499.7|504.45|497.75|518
1687613400000|2023-06-24 13:30:00|505.42|498.72|506.46|499.76|506.53|499.83|504.72|498.02|485
1687613700000|2023-06-24 13:35:00|506.47|499.77|505.86|499.16|506.47|499.77|505.62|498.92|366
1687614000000|2023-06-24 13:40:00|505.85|499.15|504.63|497.93|506.08|499.38|504.59|497.89|316
1687614300000|2023-06-24 13:45:00|504.66|497.96|503.79|497.09|505.09|498.39|503.23|496.53|492
1687614600000|2023-06-24 13:50:00|503.78|497.08|504.02|497.32|504.43|497.73|503.58|496.88|408
1687614900000|2023-06-24 13:55:00|503.99|497.29|504.52|497.82|504.81|498.11|503.86|497.16|278
1687615200000|2023-06-24 14:00:00|504.49|497.79|505.06|498.36|505.2|498.5|503.98|497.28|252
1687615500000|2023-06-24 14:05:00|504.99|498.29|504.29|497.59|505.21|498.51|504.23|497.53|373
1687615800000|2023-06-24 14:10:00|504.33|497.63|505.52|498.82|505.56|498.86|504.33|497.63|313
1687616100000|2023-06-24 14:15:00|505.53|498.83|505.19|498.49|505.86|499.16|505.17|498.47|307
1687616400000|2023-06-24 14:20:00|505.17|498.47|504.56|497.86|505.22|498.52|504.35|497.65|225
1687616700000|2023-06-24 14:25:00|504.6|497.9|505.8|499.1|505.82|499.12|504.48|497.78|287
1687617000000|2023-06-24 14:30:00|505.77|499.07|506.08|499.38|506.24|499.54|505.45|498.75|226
1687617300000|2023-06-24 14:35:00|506.1|499.4|506.78|500.08|506.86|500.16|505.88|499.18|226
1687617600000|2023-06-24 14:40:00|506.79|500.09|507.02|500.32|507.1|500.4|506.69|499.99|219
1687617900000|2023-06-24 14:45:00|507.01|500.31|505.82|499.12|507.02|500.32|505.31|498.61|319
1687618200000|2023-06-24 14:50:00|505.83|499.13|505.98|499.28|506.04|499.34|505.45|498.75|266
1687618500000|2023-06-24 14:55:00|505.97|499.27|506.67|499.97|506.85|500.15|505.97|499.27|275
1687618800000|2023-06-24 15:00:00|506.65|499.95|507.37|500.67|507.56|500.86|506.57|499.87|269
1687619100000|2023-06-24 15:05:00|507.4|500.7|506.3|499.6|507.41|500.71|505.98|499.28|334
1687619400000|2023-06-24 15:10:00|506.29|499.59|506.02|499.32|506.29|499.59|504.87|498.17|409
1687619700000|2023-06-24 15:15:00|506.03|499.33|503.29|496.59|506.09|499.39|503.18|496.48|613
1687620000000|2023-06-24 15:20:00|503.26|496.56|503.09|496.39|504.39|497.69|502.82|496.12|660
1687620300000|2023-06-24 15:25:00|503.11|496.41|503.45|496.75|503.74|497.04|503.06|496.36|353
1687620600000|2023-06-24 15:30:00|503.46|496.76|499.08|492.38|503.7|497|494.27|487.57|873
1687620900000|2023-06-24 15:35:00|499.1|492.4|498.27|491.57|501.65|494.95|498.22|491.52|724
1687621200000|2023-06-24 15:40:00|498.29|491.59|499.03|492.33|500.47|493.77|498.28|491.58|678
1687621500000|2023-06-24 15:45:00|499.01|492.31|501.34|494.64|501.36|494.66|497.53|490.83|765
1687621800000|2023-06-24 15:50:00|501.35|494.65|500.12|493.42|501.56|494.86|500.06|493.36|721
1687622100000|2023-06-24 15:55:00|500.05|493.35|502.66|495.96|503.17|496.47|500.05|493.35|589
1687622400000|2023-06-24 16:00:00|502.6|495.9|499.62|492.92|502.61|495.91|497.98|491.28|767
1687622700000|2023-06-24 16:05:00|499.65|492.95|502.93|496.23|503.97|497.27|499.46|492.76|740
1687623000000|2023-06-24 16:10:00|502.92|496.22|502.26|495.56|503.05|496.35|501.51|494.81|583
1687623300000|2023-06-24 16:15:00|502.24|495.54|500.91|494.21|502.43|495.73|500.82|494.12|579
1687623600000|2023-06-24 16:20:00|500.92|494.22|498.76|492.06|500.96|494.26|498.73|492.03|436
1687623900000|2023-06-24 16:25:00|498.77|492.07|498.92|492.22|499.63|492.93|498.73|492.03|387
1687624200000|2023-06-24 16:30:00|498.94|492.24|498.99|492.29|499.59|492.89|498.67|491.97|408
1687624500000|2023-06-24 16:35:00|498.82|492.12|498.11|491.41|499.26|492.56|497.85|491.15|405
1687624800000|2023-06-24 16:40:00|498.12|491.42|497.92|491.22|498.26|491.56|497.29|490.59|403
1687625100000|2023-06-24 16:45:00|497.95|491.25|498.34|491.64|498.98|492.28|497.93|491.23|380
1687625400000|2023-06-24 16:50:00|498.31|491.61|497.89|491.19|498.89|492.19|497.82|491.12|275
1687625700000|2023-06-24 16:55:00|497.87|491.17|499.5|492.8|499.6|492.9|497.87|491.17|230
1687626000000|2023-06-24 17:00:00|499.49|492.79|502.19|495.49|502.2|495.5|499.19|492.49|487
1687626300000|2023-06-24 17:05:00|502.2|495.5|501.16|494.46|502.2|495.5|500.53|493.83|492
1687626600000|2023-06-24 17:10:00|501.09|494.39|502.68|495.98|502.78|496.08|500.99|494.29|337
1687626900000|2023-06-24 17:15:00|502.69|495.99|502.45|495.75|502.93|496.23|501.62|494.92|353
1687627200000|2023-06-24 17:20:00|502.47|495.77|502.88|496.18|503.1|496.4|502.31|495.61|255
1687627500000|2023-06-24 17:25:00|502.94|496.24|502.65|495.95|503.09|496.39|502.21|495.51|216
1687627800000|2023-06-24 17:30:00|502.67|495.97|501.03|494.33|502.67|495.97|500.78|494.08|241
1687628100000|2023-06-24 17:35:00|501.06|494.36|502.09|495.39|502.26|495.56|501.06|494.36|314
1687628400000|2023-06-24 17:40:00|502.07|495.37|501.51|494.81|502.16|495.46|501.42|494.72|149
1687628700000|2023-06-24 17:45:00|501.5|494.8|502.22|495.52|502.43|495.73|501.5|494.8|170
1687629000000|2023-06-24 17:50:00|502.21|495.51|502.6|495.9|502.94|496.24|502.06|495.36|249
1687629300000|2023-06-24 17:55:00|502.62|495.92|503.7|497|503.71|497.01|502.44|495.74|366
1687629600000|2023-06-24 18:00:00|503.71|497.01|503.68|496.98|504.44|497.74|503.37|496.67|380
1687629900000|2023-06-24 18:05:00|503.71|497.01|502.66|495.96|503.86|497.16|502.66|495.96|252
1687630200000|2023-06-24 18:10:00|502.68|495.98|503.26|496.56|503.36|496.66|502.58|495.88|277
1687630500000|2023-06-24 18:15:00|503.22|496.52|502.7|496|503.63|496.93|502.28|495.58|294
1687630800000|2023-06-24 18:20:00|502.68|495.98|502.45|495.75|503.65|496.95|502.3|495.6|259
1687631100000|2023-06-24 18:25:00|502.47|495.77|502.58|495.88|503.13|496.43|502.45|495.75|232
1687631400000|2023-06-24 18:30:00|502.6|495.9|502.43|495.73|502.99|496.29|501.86|495.16|230
1687631700000|2023-06-24 18:35:00|502.37|495.67|502.44|495.74|502.44|495.74|502.05|495.35|187
1687632000000|2023-06-24 18:40:00|502.4|495.7|503.29|496.59|503.48|496.78|502.38|495.68|235
1687632300000|2023-06-24 18:45:00|503.27|496.57|503.23|496.53|503.97|497.27|503.05|496.35|241
1687632600000|2023-06-24 18:50:00|503.2|496.5|503.27|496.57|503.65|496.95|503.09|496.39|216
1687632900000|2023-06-24 18:55:00|503.32|496.62|503.76|497.06|503.77|497.07|502.99|496.29|202
1687633200000|2023-06-24 19:00:00|503.74|497.04|504.5|497.8|504.68|497.98|503.44|496.74|257
1687633500000|2023-06-24 19:05:00|504.47|497.77|504.82|498.12|505.07|498.37|504.36|497.66|210
1687633800000|2023-06-24 19:10:00|504.81|498.11|505.59|498.89|505.63|498.93|504.6|497.9|121
1687634100000|2023-06-24 19:15:00|505.66|498.96|504.78|498.08|505.89|499.19|504.75|498.05|234
1687634400000|2023-06-24 19:20:00|504.85|498.15|504.54|497.84|504.99|498.29|504.35|497.65|246
1687634700000|2023-06-24 19:25:00|504.49|497.79|504.24|497.54|504.56|497.86|503.83|497.13|182
1687635000000|2023-06-24 19:30:00|504.2|497.5|503.9|497.2|504.44|497.74|503.9|497.2|187
1687635300000|2023-06-24 19:35:00|503.99|497.29|503.26|496.56|504.06|497.36|503.13|496.43|238
1687635600000|2023-06-24 19:40:00|503.28|496.58|503.55|496.85|503.74|497.04|503.28|496.58|69
1687635900000|2023-06-24 19:45:00|503.56|496.86|503.42|496.72|503.61|496.91|502.75|496.05|300
1687636200000|2023-06-24 19:50:00|503.44|496.74|503.59|496.89|503.79|497.09|503.39|496.69|201
1687636500000|2023-06-24 19:55:00|503.49|496.79|503.62|496.92|503.73|497.03|503.31|496.61|83
1687636800000|2023-06-24 20:00:00|503.61|496.91|504.13|497.43|504.19|497.49|502.89|496.19|249
1687637100000|2023-06-24 20:05:00|504.04|497.34|502.93|496.23|504.34|497.64|502.8|496.1|221
1687637400000|2023-06-24 20:10:00|503|496.3|503.59|496.89|503.76|497.06|502.85|496.15|249
1687637700000|2023-06-24 20:15:00|503.56|496.86|503.71|497.01|504.01|497.31|503.13|496.43|219
1687638000000|2023-06-24 20:20:00|503.76|497.06|503.77|497.07|503.95|497.25|503.05|496.35|242
1687638300000|2023-06-24 20:25:00|503.74|497.04|503.42|496.72|503.94|497.24|503.37|496.67|134
1687638600000|2023-06-24 20:30:00|503.5|496.8|503.49|496.79|504.04|497.34|503.26|496.56|156
1687638900000|2023-06-24 20:35:00|503.5|496.8|503.86|497.16|504.28|497.58|503.32|496.62|220
1687639200000|2023-06-24 20:40:00|503.82|497.12|503.7|497|504.03|497.33|503.58|496.88|186
1687639500000|2023-06-24 20:45:00|503.75|497.05|502.35|495.65|503.96|497.26|500.82|494.12|260
1687639800000|2023-06-24 20:50:00|502.38|495.68|502.82|496.12|503.08|496.38|502.34|495.64|156
1687640100000|2023-06-24 20:55:00|502.94|496.24|503.2|496.5|503.26|496.56|502.61|495.91|245
1687640400000|2023-06-24 21:00:00|503.25|496.55|502.76|496.06|503.43|496.73|502.51|495.81|196
1687640700000|2023-06-24 21:05:00|502.79|496.09|501.36|494.66|502.94|496.24|501.15|494.45|270
1687641000000|2023-06-24 21:10:00|501.37|494.67|499.18|492.48|501.38|494.68|499.18|492.48|448
1687641300000|2023-06-24 21:15:00|499.17|492.47|500.77|494.07|500.81|494.11|499.16|492.46|260
1687641600000|2023-06-24 21:20:00|500.76|494.06|501.26|494.56|501.92|495.22|500.76|494.06|179
1687641900000|2023-06-24 21:25:00|501.25|494.55|501.51|494.81|501.68|494.98|501.22|494.52|171
1687642200000|2023-06-24 21:30:00|501.49|494.79|501.69|494.99|501.81|495.11|501.47|494.77|134
1687642500000|2023-06-24 21:35:00|501.7|495|502.17|495.47|502.33|495.63|501.52|494.82|121
1687642800000|2023-06-24 21:40:00|502.18|495.48|502.5|495.8|502.78|496.08|502.16|495.46|145
1687643100000|2023-06-24 21:45:00|502.49|495.79|502.25|495.55|502.55|495.85|502.13|495.43|174
1687643400000|2023-06-24 21:50:00|502.23|495.53|502.51|495.81|502.53|495.83|501.86|495.16|131
1687643700000|2023-06-24 21:55:00|502.5|495.8|502.21|495.51|502.6|495.9|501.95|495.25|143
1687644000000|2023-06-24 22:00:00|502.24|495.54|503.33|496.63|503.38|496.68|502.18|495.48|230
1687644300000|2023-06-24 22:05:00|503.31|496.61|503.04|496.34|503.36|496.66|502.89|496.19|162
1687644600000|2023-06-24 22:10:00|503.03|496.33|502.96|496.26|503.63|496.93|502.94|496.24|189
1687644900000|2023-06-24 22:15:00|502.95|496.25|502.46|495.76|502.98|496.28|502.33|495.63|223
1687645200000|2023-06-24 22:20:00|502.43|495.73|502.5|495.8|502.71|496.01|502.32|495.62|142
1687645500000|2023-06-24 22:25:00|502.53|495.83|502.85|496.15|503.33|496.63|502.5|495.8|181
1687645800000|2023-06-24 22:30:00|502.83|496.13|501.96|495.26|502.85|496.15|501.57|494.87|297
1687646100000|2023-06-24 22:35:00|501.95|495.25|502.39|495.69|502.59|495.89|501.87|495.17|141
1687646400000|2023-06-24 22:40:00|502.32|495.62|502.71|496.01|502.71|496.01|501.68|494.98|219
1687646700000|2023-06-24 22:45:00|502.66|495.96|502.46|495.76|502.73|496.03|501.91|495.21|233
1687647000000|2023-06-24 22:50:00|502.47|495.77|502.51|495.81|502.76|496.06|502.35|495.65|161
1687647300000|2023-06-24 22:55:00|502.53|495.83|502.67|495.97|502.85|496.15|502.32|495.62|96
1687647600000|2023-06-24 23:00:00|502.62|495.92|503.67|496.97|503.72|497.02|502.62|495.92|150
1687647900000|2023-06-24 23:05:00|503.66|496.96|504.42|497.72|504.77|498.07|503.59|496.89|302
1687648200000|2023-06-24 23:10:00|504.39|497.69|504.05|497.35|504.61|497.91|503.83|497.13|249
1687648500000|2023-06-24 23:15:00|504.08|497.38|504.75|498.05|504.75|498.05|503.9|497.2|176
1687648800000|2023-06-24 23:20:00|504.73|498.03|504.44|497.74|504.77|498.07|504.32|497.62|195
1687649100000|2023-06-24 23:25:00|504.42|497.72|504.62|497.92|504.74|498.04|504.3|497.6|118
1687649400000|2023-06-24 23:30:00|504.64|497.94|504.25|497.55|504.64|497.94|503.64|496.94|197
1687649700000|2023-06-24 23:35:00|504.23|497.53|503.38|496.68|504.24|497.54|503.32|496.62|178
1687650000000|2023-06-24 23:40:00|503.43|496.73|503.15|496.45|503.73|497.03|502.99|496.29|156
1687650300000|2023-06-24 23:45:00|503.14|496.44|503.13|496.43|503.49|496.79|502.9|496.2|187
1687650600000|2023-06-24 23:50:00|503.12|496.42|504.09|497.39|504.32|497.62|502.99|496.29|182
1687650900000|2023-06-24 23:55:00|504.13|497.43|504.45|497.75|504.49|497.79|504.05|497.35|174
1687651200000|2023-06-25 00:00:00|504.47|497.77|505.55|498.85|505.55|498.85|504.42|497.72|281
1687651500000|2023-06-25 00:05:00|505.58|498.88|506.06|499.36|506.59|499.89|505.49|498.79|330
1687651800000|2023-06-25 00:10:00|506.02|499.32|506.6|499.9|507.03|500.33|505.36|498.66|313
1687652100000|2023-06-25 00:15:00|506.65|499.95|505.37|498.67|506.65|499.95|505.16|498.46|257
1687652400000|2023-06-25 00:20:00|505.35|498.65|504.56|497.86|505.49|498.79|503.77|497.07|379
1687652700000|2023-06-25 00:25:00|504.55|497.85|504.07|497.37|504.59|497.89|503.66|496.96|317
1687653000000|2023-06-25 00:30:00|504.08|497.38|504.68|497.98|505.1|498.4|504.06|497.36|292
1687653300000|2023-06-25 00:35:00|504.72|498.02|505.28|498.58|505.32|498.62|504.52|497.82|154
1687653600000|2023-06-25 00:40:00|505.32|498.62|504.93|498.23|505.63|498.93|504|497.3|403
1687653900000|2023-06-25 00:45:00|504.97|498.27|505.77|499.07|506.34|499.64|504.92|498.22|310
1687654200000|2023-06-25 00:50:00|505.79|499.09|505.64|498.94|505.8|499.1|505.16|498.46|213
1687654500000|2023-06-25 00:55:00|505.59|498.89|505.63|498.93|506.12|499.42|505.59|498.89|149
1687654800000|2023-06-25 01:00:00|505.78|499.08|505.42|498.72|505.9|499.2|504.73|498.03|229
1687655100000|2023-06-25 01:05:00|505.4|498.7|504.51|497.81|505.54|498.84|503.98|497.28|348
1687655400000|2023-06-25 01:10:00|504.46|497.76|506.51|499.81|506.66|499.96|504.44|497.74|411
1687655700000|2023-06-25 01:15:00|506.5|499.8|506.95|500.25|507.08|500.38|506.27|499.57|258
1687656000000|2023-06-25 01:20:00|506.97|500.27|507.39|500.69|507.72|501.02|506.85|500.15|314
1687656300000|2023-06-25 01:25:00|507.42|500.72|508.33|501.63|508.45|501.75|507.34|500.64|297
1687656600000|2023-06-25 01:30:00|508.35|501.65|508.06|501.36|508.35|501.65|507.86|501.16|247
1687656900000|2023-06-25 01:35:00|508.02|501.32|507.72|501.02|508.14|501.44|507.12|500.42|296
1687657200000|2023-06-25 01:40:00|507.74|501.04|507.3|500.6|507.86|501.16|507.3|500.6|206
1687657500000|2023-06-25 01:45:00|507.31|500.61|507.14|500.44|507.35|500.65|506.92|500.22|212
1687657800000|2023-06-25 01:50:00|507.11|500.41|507.19|500.49|507.64|500.94|506.78|500.08|168
1687658100000|2023-06-25 01:55:00|507.27|500.57|507.28|500.58|507.42|500.72|507.07|500.37|127
1687658400000|2023-06-25 02:00:00|507.31|500.61|507|500.3|507.57|500.87|507|500.3|193
1687658700000|2023-06-25 02:05:00|507.03|500.33|507|500.3|507.32|500.62|506.62|499.92|177
1687659000000|2023-06-25 02:10:00|506.93|500.23|507.58|500.88|507.66|500.96|506.93|500.23|168
1687659300000|2023-06-25 02:15:00|507.61|500.91|508.19|501.49|508.34|501.64|507.45|500.75|210
1687659600000|2023-06-25 02:20:00|508.23|501.53|507.64|500.94|508.36|501.66|507.52|500.82|247
1687659900000|2023-06-25 02:25:00|507.68|500.98|508.32|501.62|508.51|501.81|507.62|500.92|183
1687660200000|2023-06-25 02:30:00|508.36|501.66|509.25|502.55|509.41|502.71|508|501.3|308
1687660500000|2023-06-25 02:35:00|509.24|502.54|509.56|502.86|509.73|503.03|508.92|502.22|279
1687660800000|2023-06-25 02:40:00|509.59|502.89|509.77|503.07|509.92|503.22|509.23|502.53|171
1687661100000|2023-06-25 02:45:00|509.75|503.05|511.76|505.06|511.76|505.06|509.68|502.98|377
1687661400000|2023-06-25 02:50:00|511.75|505.05|511.41|504.71|512.2|505.5|510.98|504.28|299
1687661700000|2023-06-25 02:55:00|511.42|504.72|510.56|503.86|511.46|504.76|510.53|503.83|257
1687662000000|2023-06-25 03:00:00|510.54|503.84|511.08|504.38|512.45|505.75|510.54|503.84|418
1687662300000|2023-06-25 03:05:00|511.17|504.47|513.12|506.42|513.23|506.53|511.17|504.47|306
1687662600000|2023-06-25 03:10:00|513.14|506.44|513.24|506.54|513.27|506.57|512.77|506.07|348
1687662900000|2023-06-25 03:15:00|513.21|506.51|512.56|505.86|513.49|506.79|511.96|505.26|354
1687663200000|2023-06-25 03:20:00|512.57|505.87|513.09|506.39|513.3|506.6|512.45|505.75|308
1687663500000|2023-06-25 03:25:00|513.2|506.5|512.64|505.94|513.56|506.86|512.64|505.94|253
1687663800000|2023-06-25 03:30:00|512.62|505.92|513.44|506.74|513.56|506.86|512.56|505.86|320
1687664100000|2023-06-25 03:35:00|513.42|506.72|513.71|507.01|513.83|507.13|513.31|506.61|132
1687664400000|2023-06-25 03:40:00|513.69|506.99|514.29|507.59|514.41|507.71|513.69|506.99|204
1687664700000|2023-06-25 03:45:00|514.36|507.66|515.1|508.4|515.21|508.51|514.13|507.43|247
1687665000000|2023-06-25 03:50:00|515.13|508.43|516.31|509.61|516.6|509.9|514.86|508.16|403
1687665300000|2023-06-25 03:55:00|516.29|509.59|516.71|510.01|517.07|510.37|516.28|509.58|289
1687665600000|2023-06-25 04:00:00|516.69|509.99|518.2|511.5|518.63|511.93|516.69|509.99|384
1687665900000|2023-06-25 04:05:00|518.12|511.42|516.95|510.25|518.24|511.54|516.56|509.86|349
1687666200000|2023-06-25 04:10:00|516.94|510.24|517.69|510.99|517.92|511.22|516.93|510.23|270
1687666500000|2023-06-25 04:15:00|517.61|510.91|518.36|511.66|518.4|511.7|517.35|510.65|440
1687666800000|2023-06-25 04:20:00|518.33|511.63|517.26|510.56|518.34|511.64|516.65|509.95|365
1687667100000|2023-06-25 04:25:00|517.25|510.55|516.93|510.23|517.26|510.56|516.3|509.6|346
1687667400000|2023-06-25 04:30:00|516.94|510.24|515.56|508.86|517.2|510.5|515.49|508.79|345
1687667700000|2023-06-25 04:35:00|515.6|508.9|516.73|510.03|517.03|510.33|515.4|508.7|420
1687668000000|2023-06-25 04:40:00|516.75|510.05|515.43|508.73|517.18|510.48|515.15|508.45|454
1687668300000|2023-06-25 04:45:00|515.41|508.71|515.85|509.15|515.98|509.28|515.14|508.44|528
1687668600000|2023-06-25 04:50:00|515.78|509.08|515.46|508.76|516.04|509.34|514.93|508.23|419
1687668900000|2023-06-25 04:55:00|515.45|508.75|516.83|510.13|516.87|510.17|515.32|508.62|409
1687669200000|2023-06-25 05:00:00|516.87|510.17|517.2|510.5|518.81|512.11|516.78|510.08|392
1687669500000|2023-06-25 05:05:00|517.22|510.52|514.6|507.9|517.41|510.71|513.86|507.16|351
1687669800000|2023-06-25 05:10:00|514.61|507.91|516.09|509.39|516.39|509.69|514.57|507.87|406
1687670100000|2023-06-25 05:15:00|516.19|509.49|515.02|508.32|516.36|509.66|514.79|508.09|299
1687670400000|2023-06-25 05:20:00|515.16|508.46|515.47|508.77|515.97|509.27|514.91|508.21|271
1687670700000|2023-06-25 05:25:00|515.48|508.78|516.2|509.5|516.29|509.59|515.31|508.61|259
1687671000000|2023-06-25 05:30:00|516.27|509.57|516.39|509.69|516.81|510.11|516.03|509.33|238
1687671300000|2023-06-25 05:35:00|516.44|509.74|517.13|510.43|517.19|510.49|516.44|509.74|244
1687671600000|2023-06-25 05:40:00|517.1|510.4|517.98|511.28|518.28|511.58|517.07|510.37|184
1687671900000|2023-06-25 05:45:00|518.01|511.31|518.33|511.63|518.42|511.72|517.85|511.15|207
1687672200000|2023-06-25 05:50:00|518.29|511.59|518.5|511.8|518.54|511.84|518.19|511.49|126
1687672500000|2023-06-25 05:55:00|518.49|511.79|520.22|513.52|520.23|513.53|518.49|511.79|200
1687672800000|2023-06-25 06:00:00|520.24|513.54|517.88|511.18|520.27|513.57|517.18|510.48|479
1687673100000|2023-06-25 06:05:00|517.89|511.19|517.56|510.86|519.39|512.69|517.2|510.5|422
1687673400000|2023-06-25 06:10:00|517.59|510.89|517.31|510.61|517.71|511.01|517.02|510.32|297
1687673700000|2023-06-25 06:15:00|517.33|510.63|518.82|512.12|518.92|512.22|517.31|510.61|304
1687674000000|2023-06-25 06:20:00|518.81|512.11|520.21|513.51|521.5|514.8|518.77|512.07|493
1687674300000|2023-06-25 06:25:00|520.24|513.54|522.83|516.13|523.35|516.65|520.23|513.53|524
1687674600000|2023-06-25 06:30:00|522.82|516.12|521.99|515.29|523.1|516.4|521.49|514.79|429
1687674900000|2023-06-25 06:35:00|522|515.3|522.14|515.44|523.16|516.46|521.98|515.28|449
1687675200000|2023-06-25 06:40:00|522.17|515.47|521.58|514.88|522.43|515.73|520.96|514.26|341
1687675500000|2023-06-25 06:45:00|521.59|514.89|520.58|513.88|522.35|515.65|519.77|513.07|449
1687675800000|2023-06-25 06:50:00|520.57|513.87|520.14|513.44|521.19|514.49|519.99|513.29|322
1687676100000|2023-06-25 06:55:00|520.23|513.53|520.03|513.33|520.87|514.17|519.81|513.11|343
1687676400000|2023-06-25 07:00:00|520.05|513.35|518.22|511.52|520.35|513.65|518.12|511.42|261
1687676700000|2023-06-25 07:05:00|518.24|511.54|519.79|513.09|519.88|513.18|518.19|511.49|354
1687677000000|2023-06-25 07:10:00|519.78|513.08|520.63|513.93|520.75|514.05|519.6|512.9|217
1687677300000|2023-06-25 07:15:00|520.64|513.94|519.68|512.98|520.8|514.1|519.09|512.39|338
1687677600000|2023-06-25 07:20:00|519.65|512.95|518.49|511.79|519.65|512.95|517.3|510.6|661
1687677900000|2023-06-25 07:25:00|518.47|511.77|520.17|513.47|520.17|513.47|518.46|511.76|335
1687678200000|2023-06-25 07:30:00|520.19|513.49|520.06|513.36|520.21|513.51|517.65|510.95|434
1687678500000|2023-06-25 07:35:00|520.05|513.35|520.83|514.13|520.86|514.16|519.7|513|209
1687678800000|2023-06-25 07:40:00|520.79|514.09|520.69|513.99|520.94|514.24|520.08|513.38|242
1687679100000|2023-06-25 07:45:00|520.65|513.95|520.05|513.35|520.9|514.2|519.27|512.57|319
1687679400000|2023-06-25 07:50:00|520.03|513.33|521.02|514.32|523|516.3|519.48|512.78|465
1687679700000|2023-06-25 07:55:00|521.05|514.35|523.96|517.26|524.24|517.54|520.96|514.26|375
1687680000000|2023-06-25 08:00:00|523.94|517.24|523.37|516.67|525.02|518.32|522.47|515.77|504
1687680300000|2023-06-25 08:05:00|523.39|516.69|523.2|516.5|523.83|517.13|522.49|515.79|354
1687680600000|2023-06-25 08:10:00|523.16|516.46|523.99|517.29|523.99|517.29|522.5|515.8|370
1687680900000|2023-06-25 08:15:00|523.93|517.23|525.1|518.4|525.13|518.43|523.39|516.69|337
1687681200000|2023-06-25 08:20:00|525.12|518.42|525.53|518.83|526.07|519.37|524.99|518.29|328
1687681500000|2023-06-25 08:25:00|525.44|518.74|524.58|517.88|525.44|518.74|524.47|517.77|290
1687681800000|2023-06-25 08:30:00|524.61|517.91|524.6|517.9|525.6|518.9|524.56|517.86|353
1687682100000|2023-06-25 08:35:00|524.63|517.93|525.06|518.36|525.49|518.79|524.6|517.9|147
1687682400000|2023-06-25 08:40:00|525.1|518.4|524.55|517.85|525.59|518.89|524.39|517.69|359
1687682700000|2023-06-25 08:45:00|524.54|517.84|526.39|519.69|526.61|519.91|524.36|517.66|291
1687683000000|2023-06-25 08:50:00|526.43|519.73|526.55|519.85|527.14|520.44|526.34|519.64|297
1687683300000|2023-06-25 08:55:00|526.54|519.84|526.13|519.43|526.54|519.84|525|518.3|326
1687683600000|2023-06-25 09:00:00|526.14|519.44|525.05|518.35|526.29|519.59|524.96|518.26|309
1687683900000|2023-06-25 09:05:00|525.08|518.38|525.55|518.85|525.92|519.22|524.37|517.67|347
1687684200000|2023-06-25 09:10:00|525.59|518.89|525.79|519.09|526.37|519.67|525.53|518.83|257
1687684500000|2023-06-25 09:15:00|525.77|519.07|525.4|518.7|526.59|519.89|525.4|518.7|154
1687684800000|2023-06-25 09:20:00|525.41|518.71|523.13|516.43|525.41|518.71|522.79|516.09|532
1687685100000|2023-06-25 09:25:00|523.1|516.4|523.03|516.33|523.74|517.04|522.52|515.82|345
1687685400000|2023-06-25 09:30:00|523.02|516.32|523.63|516.93|523.79|517.09|522.61|515.91|336
1687685700000|2023-06-25 09:35:00|523.62|516.92|525.89|519.19|526.07|519.37|523.59|516.89|283
1687686000000|2023-06-25 09:40:00|525.93|519.23|526.41|519.71|526.46|519.76|525.93|519.23|187
1687686300000|2023-06-25 09:45:00|526.45|519.75|526.45|519.75|526.95|520.25|525.39|518.69|288
1687686600000|2023-06-25 09:50:00|526.43|519.73|527.03|520.33|527.31|520.61|526.24|519.54|267
1687686900000|2023-06-25 09:55:00|527.04|520.34|525.86|519.16|527.97|521.27|525.8|519.1|340
1687687200000|2023-06-25 10:00:00|525.97|519.27|525.13|518.43|527.16|520.46|525.06|518.36|378
1687687500000|2023-06-25 10:05:00|525.1|518.4|524.56|517.86|526.37|519.67|524.49|517.79|328
1687687800000|2023-06-25 10:10:00|524.55|517.85|524.26|517.56|524.97|518.27|524.19|517.49|197
1687688100000|2023-06-25 10:15:00|524.27|517.57|523.85|517.15|524.63|517.93|523.75|517.05|222
1687688400000|2023-06-25 10:20:00|523.84|517.14|523.74|517.04|524.34|517.64|523.53|516.83|372
1687688700000|2023-06-25 10:25:00|523.73|517.03|523.11|516.41|524.27|517.57|523.11|516.41|284
1687689000000|2023-06-25 10:30:00|523.14|516.44|522.56|515.86|523.24|516.54|521.94|515.24|334
1687689300000|2023-06-25 10:35:00|522.57|515.87|523.13|516.43|524.15|517.45|522.57|515.87|292
1687689600000|2023-06-25 10:40:00|523.14|516.44|524.13|517.43|524.36|517.66|522.94|516.24|202
1687689900000|2023-06-25 10:45:00|524.14|517.44|522.24|515.54|524.85|518.15|522.07|515.37|321
1687690200000|2023-06-25 10:50:00|522.3|515.6|522.2|515.5|522.5|515.8|521.74|515.04|221
1687690500000|2023-06-25 10:55:00|522.23|515.53|520.94|514.24|522.29|515.59|520.83|514.13|307
1687690800000|2023-06-25 11:00:00|520.97|514.27|520.26|513.56|521.6|514.9|520.09|513.39|382
1687691100000|2023-06-25 11:05:00|520.25|513.55|520.81|514.11|521.3|514.6|520.05|513.35|326
1687691400000|2023-06-25 11:10:00|520.8|514.1|521.07|514.37|521.24|514.54|520.8|514.1|157
1687691700000|2023-06-25 11:15:00|521.09|514.39|519.8|513.1|521.24|514.54|519.77|513.07|246
1687692000000|2023-06-25 11:20:00|519.78|513.08|520.96|514.26|520.99|514.29|519.7|513|232
1687692300000|2023-06-25 11:25:00|520.95|514.25|519.61|512.91|520.97|514.27|519.61|512.91|197
1687692600000|2023-06-25 11:30:00|519.6|512.9|519.45|512.75|519.91|513.21|519.17|512.47|257
1687692900000|2023-06-25 11:35:00|519.49|512.79|519.52|512.82|520.12|513.42|519.24|512.54|170
1687693200000|2023-06-25 11:40:00|519.51|512.81|519.17|512.47|519.52|512.82|518.7|512|129
1687693500000|2023-06-25 11:45:00|519.25|512.55|519.82|513.12|520.19|513.49|519.23|512.53|157
1687693800000|2023-06-25 11:50:00|519.81|513.11|519.89|513.19|520.16|513.46|519.65|512.95|180
1687694100000|2023-06-25 11:55:00|519.83|513.13|520.95|514.25|520.99|514.29|519.81|513.11|199
1687694400000|2023-06-25 12:00:00|520.94|514.24|522.19|515.49|522.3|515.6|520.34|513.64|318
1687694700000|2023-06-25 12:05:00|522.21|515.51|522.66|515.96|522.67|515.97|521.74|515.04|228
1687695000000|2023-06-25 12:10:00|522.68|515.98|523.41|516.71|523.46|516.76|522.2|515.5|144
1687695300000|2023-06-25 12:15:00|523.44|516.74|522.6|515.9|523.57|516.87|521.37|514.67|351
1687695600000|2023-06-25 12:20:00|522.56|515.86|521.87|515.17|522.89|516.19|521.33|514.63|242
1687695900000|2023-06-25 12:25:00|521.85|515.15|521.55|514.85|522.01|515.31|521.33|514.63|147
1687696200000|2023-06-25 12:30:00|521.53|514.83|520.26|513.56|521.99|515.29|519.86|513.16|294
1687696500000|2023-06-25 12:35:00|520.27|513.57|520.44|513.74|520.57|513.87|519.83|513.13|266
1687696800000|2023-06-25 12:40:00|520.4|513.7|519.92|513.22|520.44|513.74|519.53|512.83|193
1687697100000|2023-06-25 12:45:00|519.93|513.23|520.64|513.94|520.87|514.17|519.53|512.83|250
1687697400000|2023-06-25 12:50:00|520.62|513.92|520.9|514.2|521.7|515|520.2|513.5|202
1687697700000|2023-06-25 12:55:00|520.93|514.23|521.16|514.46|521.52|514.82|520.75|514.05|150
1687698000000|2023-06-25 13:00:00|521.18|514.48|520.84|514.14|521.92|515.22|520.73|514.03|167
1687698300000|2023-06-25 13:05:00|520.93|514.23|519.43|512.73|520.94|514.24|519.26|512.56|252
1687698600000|2023-06-25 13:10:00|519.4|512.7|519.14|512.44|520.03|513.33|517.65|510.95|430
1687698900000|2023-06-25 13:15:00|519.12|512.42|519.35|512.65|519.77|513.07|518.18|511.48|371
1687699200000|2023-06-25 13:20:00|519.32|512.62|519.01|512.31|519.89|513.19|518.97|512.27|230
1687699500000|2023-06-25 13:25:00|518.97|512.27|516.8|510.1|519.01|512.31|516.36|509.66|550
1687699800000|2023-06-25 13:30:00|517|510.3|514.92|508.22|517.76|511.06|514.38|507.68|432
1687700100000|2023-06-25 13:35:00|514.94|508.24|516.5|509.8|516.8|510.1|513.98|507.28|566
1687700400000|2023-06-25 13:40:00|516.54|509.84|517.6|510.9|517.8|511.1|516.53|509.83|339
1687700700000|2023-06-25 13:45:00|517.59|510.89|518.08|511.38|518.62|511.92|517.2|510.5|304
1687701000000|2023-06-25 13:50:00|518.12|511.42|517.79|511.09|518.7|512|517.55|510.85|431
1687701300000|2023-06-25 13:55:00|517.82|511.12|518.7|512|519.2|512.5|517.62|510.92|320
1687701600000|2023-06-25 14:00:00|518.72|512.02|519.44|512.74|519.51|512.81|517.3|510.6|431
1687701900000|2023-06-25 14:05:00|519.46|512.76|517.47|510.77|519.49|512.79|517.15|510.45|395
1687702200000|2023-06-25 14:10:00|517.48|510.78|518.3|511.6|518.44|511.74|517|510.3|323
1687702500000|2023-06-25 14:15:00|518.26|511.56|518.54|511.84|518.65|511.95|517.07|510.37|352
1687702800000|2023-06-25 14:20:00|518.55|511.85|518.97|512.27|519.29|512.59|518.46|511.76|311
1687703100000|2023-06-25 14:25:00|518.95|512.25|518.4|511.7|518.95|512.25|518.16|511.46|289
1687703400000|2023-06-25 14:30:00|518.37|511.67|519.23|512.53|519.32|512.62|518.33|511.63|198
1687703700000|2023-06-25 14:35:00|519.24|512.54|519.72|513.02|520.06|513.36|518.85|512.15|190
1687704000000|2023-06-25 14:40:00|519.73|513.03|517.9|511.2|519.74|513.04|517.43|510.73|386
1687704300000|2023-06-25 14:45:00|517.85|511.15|516.77|510.07|518.14|511.44|516.34|509.64|478
1687704600000|2023-06-25 14:50:00|516.75|510.05|516.26|509.56|517.09|510.39|516.02|509.32|479
1687704900000|2023-06-25 14:55:00|516.2|509.5|515.39|508.69|516.22|509.52|514.8|508.1|510
1687705200000|2023-06-25 15:00:00|515.36|508.66|517.08|510.38|517.09|510.39|513.83|507.13|667
1687705500000|2023-06-25 15:05:00|517.11|510.41|518.96|512.26|519.9|513.2|517.05|510.35|571
1687705800000|2023-06-25 15:10:00|519|512.3|518.86|512.16|519.26|512.56|518.4|511.7|421
1687706100000|2023-06-25 15:15:00|518.83|512.13|519.43|512.73|519.63|512.93|518.57|511.87|435
1687706400000|2023-06-25 15:20:00|519.39|512.69|519.91|513.21|520.22|513.52|518.79|512.09|498
1687706700000|2023-06-25 15:25:00|519.93|513.23|519.29|512.59|520.34|513.64|519.06|512.36|346
1687707000000|2023-06-25 15:30:00|519.25|512.55|518.28|511.58|519.25|512.55|518.06|511.36|362
1687707300000|2023-06-25 15:35:00|518.27|511.57|517.55|510.85|518.64|511.94|517.52|510.82|360
1687707600000|2023-06-25 15:40:00|517.53|510.83|516.87|510.17|517.63|510.93|516.75|510.05|179
1687707900000|2023-06-25 15:45:00|516.89|510.19|517.63|510.93|517.74|511.04|516.23|509.53|317
1687708200000|2023-06-25 15:50:00|517.6|510.9|515.74|509.04|517.6|510.9|515.71|509.01|229
1687708500000|2023-06-25 15:55:00|515.71|509.01|516.19|509.49|517.17|510.47|515.57|508.87|244
1687708800000|2023-06-25 16:00:00|516.2|509.5|516.19|509.49|516.48|509.78|515.66|508.96|317
1687709100000|2023-06-25 16:05:00|516.2|509.5|517.56|510.86|518.25|511.55|516.2|509.5|369
1687709400000|2023-06-25 16:10:00|517.59|510.89|516.3|509.6|517.93|511.23|515.1|508.4|458
1687709700000|2023-06-25 16:15:00|516.29|509.59|518.07|511.37|518.11|511.41|515.85|509.15|313
1687710000000|2023-06-25 16:20:00|518.03|511.33|519.55|512.85|519.76|513.06|518|511.3|320
1687710300000|2023-06-25 16:25:00|519.52|512.82|519.7|513|520.76|514.06|519.52|512.82|305
1687710600000|2023-06-25 16:30:00|519.67|512.97|519.05|512.35|519.99|513.29|518.89|512.19|384
1687710900000|2023-06-25 16:35:00|519.06|512.36|519.33|512.63|519.47|512.77|518.87|512.17|230
1687711200000|2023-06-25 16:40:00|519.25|512.55|519.16|512.46|519.43|512.73|519.04|512.34|236
1687711500000|2023-06-25 16:45:00|519.15|512.45|518.37|511.67|519.19|512.49|518.34|511.64|162
1687711800000|2023-06-25 16:50:00|518.39|511.69|518.16|511.46|518.43|511.73|517.86|511.16|186
1687712100000|2023-06-25 16:55:00|518.19|511.49|517.93|511.23|518.19|511.49|517.69|510.99|155
1687712400000|2023-06-25 17:00:00|517.91|511.21|518.54|511.84|518.54|511.84|517.69|510.99|222
1687712700000|2023-06-25 17:05:00|518.52|511.82|518.66|511.96|518.87|512.17|517.69|510.99|165
1687713000000|2023-06-25 17:10:00|518.65|511.95|519.29|512.59|519.5|512.8|518.49|511.79|205
1687713300000|2023-06-25 17:15:00|519.25|512.55|519.33|512.63|519.46|512.76|518.89|512.19|160
1687713600000|2023-06-25 17:20:00|519.31|512.61|518.38|511.68|519.31|512.61|517.94|511.24|264
1687713900000|2023-06-25 17:25:00|518.39|511.69|518.91|512.21|519.09|512.39|518.34|511.64|210
1687714200000|2023-06-25 17:30:00|518.92|512.22|519.44|512.74|519.44|512.74|518.5|511.8|201
1687714500000|2023-06-25 17:35:00|519.45|512.75|519.55|512.85|519.59|512.89|518.95|512.25|132
1687714800000|2023-06-25 17:40:00|519.59|512.89|517.32|510.62|519.97|513.27|517.1|510.4|382
1687715100000|2023-06-25 17:45:00|517.36|510.66|517.77|511.07|517.87|511.17|516.84|510.14|347
1687715400000|2023-06-25 17:50:00|517.81|511.11|518.21|511.51|518.45|511.75|517.57|510.87|293
1687715700000|2023-06-25 17:55:00|518.22|511.52|518.89|512.19|518.99|512.29|517.9|511.2|290
1687716000000|2023-06-25 18:00:00|518.92|512.22|517.99|511.29|518.93|512.23|517.7|511|331
1687716300000|2023-06-25 18:05:00|517.95|511.25|518.91|512.21|519.01|512.31|517.51|510.81|389
1687716600000|2023-06-25 18:10:00|518.88|512.18|516.82|510.12|519.02|512.32|516.1|509.4|551
1687716900000|2023-06-25 18:15:00|516.79|510.09|517|510.3|518.48|511.78|516.54|509.84|467
1687717200000|2023-06-25 18:20:00|517.04|510.34|515.15|508.45|517.08|510.38|514.93|508.23|374
1687717500000|2023-06-25 18:25:00|515.14|508.44|515.28|508.58|515.54|508.84|514.8|508.1|254
1687717800000|2023-06-25 18:30:00|515.24|508.54|516.9|510.2|517.08|510.38|514.79|508.09|316
1687718100000|2023-06-25 18:35:00|516.87|510.17|515.77|509.07|516.93|510.23|515.42|508.72|254
1687718400000|2023-06-25 18:40:00|515.78|509.08|517.75|511.05|517.77|511.07|515.4|508.7|351
1687718700000|2023-06-25 18:45:00|517.69|510.99|517.42|510.72|517.81|511.11|517.3|510.6|168
1687719000000|2023-06-25 18:50:00|517.39|510.69|516.54|509.84|517.56|510.86|516.5|509.8|233
1687719300000|2023-06-25 18:55:00|516.51|509.81|517.18|510.48|517.98|511.28|516.36|509.66|225
1687719600000|2023-06-25 19:00:00|517.14|510.44|518.14|511.44|518.4|511.7|516.64|509.94|311
1687719900000|2023-06-25 19:05:00|518.1|511.4|517.57|510.87|518.27|511.57|517.57|510.87|228
1687720200000|2023-06-25 19:10:00|517.55|510.85|517.35|510.65|517.68|510.98|516.56|509.86|255
1687720500000|2023-06-25 19:15:00|517.37|510.67|517.69|510.99|518.67|511.97|516.94|510.24|342
1687720800000|2023-06-25 19:20:00|517.7|511|516.28|509.58|517.88|511.18|516.08|509.38|338
1687721100000|2023-06-25 19:25:00|516.15|509.45|516.24|509.54|516.46|509.76|515.51|508.81|259
1687721400000|2023-06-25 19:30:00|516.23|509.53|514.3|507.6|516.24|509.54|514.07|507.37|503
1687721700000|2023-06-25 19:35:00|514.34|507.64|514.99|508.29|515.88|509.18|513.6|506.9|408
1687722000000|2023-06-25 19:40:00|514.96|508.26|514.88|508.18|515.46|508.76|514.5|507.8|308
1687722300000|2023-06-25 19:45:00|514.84|508.14|514.87|508.17|515.4|508.7|514.79|508.09|231
1687722600000|2023-06-25 19:50:00|514.88|508.18|515.61|508.91|515.84|509.14|514.85|508.15|196
1687722900000|2023-06-25 19:55:00|515.65|508.95|516.51|509.81|516.67|509.97|515.45|508.75|159
1687723200000|2023-06-25 20:00:00|516.47|509.77|516.29|509.59|516.66|509.96|515.96|509.26|268
1687723500000|2023-06-25 20:05:00|516.3|509.6|518.05|511.35|518.2|511.5|516.3|509.6|274
1687723800000|2023-06-25 20:10:00|518.06|511.36|519.21|512.51|519.29|512.59|517.7|511|224
1687724100000|2023-06-25 20:15:00|519.24|512.54|519.16|512.46|519.8|513.1|518.74|512.04|251
1687724400000|2023-06-25 20:20:00|519.15|512.45|519.5|512.8|519.51|512.81|519.15|512.45|182
1687724700000|2023-06-25 20:25:00|519.48|512.78|520.4|513.7|520.44|513.74|519.32|512.62|111
1687725000000|2023-06-25 20:30:00|520.46|513.76|519.67|512.97|520.55|513.85|519.04|512.34|186
1687725300000|2023-06-25 20:35:00|519.64|512.94|519.83|513.13|520.52|513.82|518.89|512.19|281
1687725600000|2023-06-25 20:40:00|519.81|513.11|520.55|513.85|520.58|513.88|519.8|513.1|149
1687725900000|2023-06-25 20:45:00|520.59|513.89|519.03|512.33|521.12|514.42|518.72|512.02|249
1687726200000|2023-06-25 20:50:00|519|512.3|516.25|509.55|519.37|512.67|515.96|509.26|446
1687726500000|2023-06-25 20:55:00|516.24|509.54|518.34|511.64|518.41|511.71|515.79|509.09|363
1687726800000|2023-06-25 21:00:00|518.44|511.74|519.69|512.99|519.79|513.09|518.29|511.59|235
1687727100000|2023-06-25 21:05:00|519.71|513.01|519.67|512.97|520.76|514.06|519.66|512.96|217
1687727400000|2023-06-25 21:10:00|519.69|512.99|521.15|514.45|521.2|514.5|519.38|512.68|326
1687727700000|2023-06-25 21:15:00|521.1|514.4|521.75|515.05|521.78|515.08|520.8|514.1|375
1687728000000|2023-06-25 21:20:00|521.73|515.03|521.04|514.34|521.73|515.03|520.8|514.1|296
1687728300000|2023-06-25 21:25:00|521.05|514.35|520.2|513.5|521.75|515.05|520.2|513.5|137
1687728600000|2023-06-25 21:30:00|520.24|513.54|519.12|512.42|520.35|513.65|519.05|512.35|360
1687728900000|2023-06-25 21:35:00|519.05|512.35|520.23|513.53|520.55|513.85|519.05|512.35|231
1687729200000|2023-06-25 21:40:00|520.2|513.5|520.96|514.26|520.96|514.26|520.1|513.4|218
1687729500000|2023-06-25 21:45:00|520.98|514.28|520.8|514.1|521|514.3|520.7|514|119
1687729800000|2023-06-25 21:50:00|520.77|514.07|520.95|514.25|521.15|514.45|520.7|514|83
1687730100000|2023-06-25 21:55:00|520.98|514.28|520.05|513.35|521|514.3|520.05|513.35|113
1687730400000|2023-06-25 22:00:00|520.08|513.38|520.45|513.75|520.75|514.05|519.05|512.35|357
1687730700000|2023-06-25 22:05:00|520.48|513.78|521.25|514.55|521.25|514.55|520.3|513.6|108
1687731000000|2023-06-25 22:10:00|521.3|514.6|522.02|515.32|522.2|515.5|521.15|514.45|154
1687731300000|2023-06-25 22:15:00|522|515.3|522.45|515.75|522.5|515.8|521.5|514.8|357
1687731600000|2023-06-25 22:20:00|522.33|515.63|523.25|516.55|523.25|516.55|522.2|515.5|308
1687731900000|2023-06-25 22:25:00|523.2|516.5|523|516.3|523.7|517|522.45|515.75|196
1687732200000|2023-06-25 22:30:00|522.8|516.1|522.07|515.37|524.04|517.34|521.95|515.25|360
1687732500000|2023-06-25 22:35:00|522.1|515.4|521.5|514.8|522.27|515.57|521.2|514.5|277
1687732800000|2023-06-25 22:40:00|521.55|514.85|521.26|514.56|521.55|514.85|521.1|514.4|117
1687733100000|2023-06-25 22:45:00|521.3|514.6|521.24|514.54|521.4|514.7|520.8|514.1|218
1687733400000|2023-06-25 22:50:00|521.1|514.4|521.9|515.2|522|515.3|521.1|514.4|255
1687733700000|2023-06-25 22:55:00|521.85|515.15|521.15|514.45|521.85|515.15|521|514.3|195
1687734000000|2023-06-25 23:00:00|521.12|514.42|521.49|514.79|521.6|514.9|520.68|513.98|396
1687734300000|2023-06-25 23:05:00|521.52|514.82|521.68|514.98|521.8|515.1|521.05|514.35|271
1687734600000|2023-06-25 23:10:00|521.63|514.93|522.1|515.4|522.29|515.59|521.25|514.55|315
1687734900000|2023-06-25 23:15:00|521.9|515.2|521.05|514.35|522.35|515.65|521|514.3|226
1687735200000|2023-06-25 23:20:00|521|514.3|521.05|514.35|521.35|514.65|520.4|513.7|265
1687735500000|2023-06-25 23:25:00|521.22|514.52|521.05|514.35|521.55|514.85|520.9|514.2|227
1687735800000|2023-06-25 23:30:00|520.9|514.2|521.13|514.43|521.3|514.6|520.6|513.9|342
1687736100000|2023-06-25 23:35:00|521.15|514.45|521.25|514.55|521.45|514.75|520.8|514.1|246
1687736400000|2023-06-25 23:40:00|521.08|514.38|521.88|515.18|521.96|515.26|521|514.3|286
1687736700000|2023-06-25 23:45:00|521.8|515.1|522.65|515.95|523.02|516.32|521.5|514.8|295
1687737000000|2023-06-25 23:50:00|522.81|516.11|522.94|516.24|523.08|516.38|522.64|515.94|149
1687737300000|2023-06-25 23:55:00|522.79|516.09|523.11|516.41|523.73|517.03|522.75|516.05|305
1687737600000|2023-06-26 00:00:00|523.12|516.42|521.83|515.13|523.72|517.02|521|514.3|611
1687737900000|2023-06-26 00:05:00|521.84|515.14|523.2|516.5|523.75|517.05|521.84|515.14|475
1687738200000|2023-06-26 00:10:00|523.12|516.42|521.45|514.75|523.45|516.75|520.7|514|686
1687738500000|2023-06-26 00:15:00|521.39|514.69|521.82|515.12|522.71|516.01|521.17|514.47|568
1687738800000|2023-06-26 00:20:00|521.7|515|524.71|518.01|525.5|518.8|521.7|515|712
1687739100000|2023-06-26 00:25:00|524.72|518.02|522.79|516.09|525.13|518.43|521.6|514.9|707
1687739400000|2023-06-26 00:30:00|522.8|516.1|523.8|517.1|524.5|517.8|521.88|515.18|637
1687739700000|2023-06-26 00:35:00|524|517.3|522.25|515.55|524.1|517.4|521.61|514.91|621
1687740000000|2023-06-26 00:40:00|521.97|515.27|521.5|514.8|522.5|515.8|521.35|514.65|510
1687740300000|2023-06-26 00:45:00|521.46|514.76|518.86|512.16|521.5|514.8|518.8|512.1|604
1687740600000|2023-06-26 00:50:00|518.96|512.26|518.81|512.11|519.32|512.62|517.79|511.09|710
1687740900000|2023-06-26 00:55:00|518.72|512.02|517.6|510.9|519.51|512.81|516.51|509.81|578
1687741200000|2023-06-26 01:00:00|517.5|510.8|513.74|507.04|517.53|510.83|513.26|506.56|903
1687741500000|2023-06-26 01:05:00|513.8|507.1|514.64|507.94|515.45|508.75|513.07|506.37|905
1687741800000|2023-06-26 01:10:00|514.75|508.05|512.54|505.84|515.58|508.88|510.48|503.78|839
1687742100000|2023-06-26 01:15:00|512.47|505.77|514.35|507.65|515.3|508.6|512.39|505.69|770
1687742400000|2023-06-26 01:20:00|514.4|507.7|515.65|508.95|515.75|509.05|511.25|504.55|834
1687742700000|2023-06-26 01:25:00|515.7|509|516.35|509.65|516.35|509.65|514.4|507.7|690
1687743000000|2023-06-26 01:30:00|516.28|509.58|518.1|511.4|518.25|511.55|515.25|508.55|627
1687743300000|2023-06-26 01:35:00|518.05|511.35|518.7|512|518.95|512.25|517.3|510.6|531
1687743600000|2023-06-26 01:40:00|518.68|511.98|517.9|511.2|518.7|512|517.6|510.9|492
1687743900000|2023-06-26 01:45:00|517.85|511.15|515|508.3|517.88|511.18|514.92|508.22|430
1687744200000|2023-06-26 01:50:00|514.85|508.15|513.68|506.98|514.94|508.24|513.1|506.4|466
1687744500000|2023-06-26 01:55:00|513.83|507.13|513.71|507.01|514.1|507.4|512.8|506.1|535
1687744800000|2023-06-26 02:00:00|513.64|506.94|513.59|506.89|514.34|507.64|512.93|506.23|449
1687745100000|2023-06-26 02:05:00|513.7|507|514.7|508|514.7|508|513.3|506.6|410
1687745400000|2023-06-26 02:10:00|514.76|508.06|515.77|509.07|515.88|509.18|514.58|507.88|374
1687745700000|2023-06-26 02:15:00|515.82|509.12|513.8|507.1|515.82|509.12|513.55|506.85|379
1687746000000|2023-06-26 02:20:00|513.7|507|513.67|506.97|513.75|507.05|512.49|505.79|573
1687746300000|2023-06-26 02:25:00|513.59|506.89|513.4|506.7|513.76|507.06|512.5|505.8|530
1687746600000|2023-06-26 02:30:00|513.35|506.65|515.29|508.59|515.44|508.74|512.9|506.2|551
1687746900000|2023-06-26 02:35:00|515.41|508.71|516.36|509.66|516.57|509.87|515.12|508.42|473
1687747200000|2023-06-26 02:40:00|516.3|509.6|516.55|509.85|516.55|509.85|515.5|508.8|260
1687747500000|2023-06-26 02:45:00|516.5|509.8|518|511.3|518|511.3|516|509.3|304
1687747800000|2023-06-26 02:50:00|517.95|511.25|518.25|511.55|518.3|511.6|517.5|510.8|244
1687748100000|2023-06-26 02:55:00|518.1|511.4|517.4|510.7|518.12|511.42|517.3|510.6|245
1687748400000|2023-06-26 03:00:00|517.39|510.69|517.94|511.24|518|511.3|516.8|510.1|339
1687748700000|2023-06-26 03:05:00|517.95|511.25|517.5|510.8|518.05|511.35|517.48|510.78|219
1687749000000|2023-06-26 03:10:00|517.48|510.78|518.13|511.43|518.13|511.43|516.7|510|214
1687749300000|2023-06-26 03:15:00|518.1|511.4|519.51|512.81|519.55|512.85|517.6|510.9|381
1687749600000|2023-06-26 03:20:00|519.55|512.85|520.1|513.4|520.15|513.45|519.4|512.7|309
1687749900000|2023-06-26 03:25:00|520.15|513.45|520.25|513.55|520.48|513.78|519.9|513.2|370
1687750200000|2023-06-26 03:30:00|520.23|513.53|521.96|515.26|522.05|515.35|520|513.3|447
1687750500000|2023-06-26 03:35:00|521.97|515.27|523.3|516.6|523.35|516.65|521.62|514.92|490
1687750800000|2023-06-26 03:40:00|523.23|516.53|523.31|516.61|523.6|516.9|523.19|516.49|244
1687751100000|2023-06-26 03:45:00|523.2|516.5|523.31|516.61|523.5|516.8|523.08|516.38|238
1687751400000|2023-06-26 03:50:00|523.29|516.59|522.4|515.7|524.5|517.8|522.4|515.7|483
1687751700000|2023-06-26 03:55:00|522.5|515.8|521.83|515.13|522.79|516.09|521.5|514.8|408
1687752000000|2023-06-26 04:00:00|521.85|515.15|523.63|516.93|524.31|517.61|521.8|515.1|443
1687752300000|2023-06-26 04:05:00|523.67|516.97|524.7|518|525.55|518.85|523.4|516.7|477
1687752600000|2023-06-26 04:10:00|524.75|518.05|523.58|516.88|526|519.3|523.35|516.65|457
1687752900000|2023-06-26 04:15:00|523.65|516.95|524.53|517.83|525.61|518.91|523.5|516.8|499
1687753200000|2023-06-26 04:20:00|524.46|517.76|522.85|516.15|524.75|518.05|522.59|515.89|547
1687753500000|2023-06-26 04:25:00|522.9|516.2|522.57|515.87|522.96|516.26|522.1|515.4|366
1687753800000|2023-06-26 04:30:00|522.64|515.94|522.33|515.63|523.4|516.7|522.3|515.6|283
1687754100000|2023-06-26 04:35:00|522.2|515.5|521.8|515.1|523.25|516.55|521.65|514.95|305
1687754400000|2023-06-26 04:40:00|521.75|515.05|520.7|514|521.75|515.05|520.7|514|21
1687754700000|2023-06-26 04:45:00|520.6|513.9|520.3|513.6|521.7|515|520.3|513.6|212
1687755000000|2023-06-26 04:50:00|520.45|513.75|519.45|512.75|520.55|513.85|519.4|512.7|234
1687755300000|2023-06-26 04:55:00|519.4|512.7|520.2|513.5|520.3|513.6|518.9|512.2|121
1687755600000|2023-06-26 05:00:00|520.15|513.45|518.79|512.09|520.15|513.45|518.6|511.9|335
1687755900000|2023-06-26 05:05:00|518.8|512.1|517.95|511.25|518.8|512.1|517.95|511.25|162
1687756200000|2023-06-26 05:10:00|518|511.3|518.6|511.9|518.7|512|518|511.3|205
1687756500000|2023-06-26 05:15:00|518.55|511.85|516.6|509.9|518.55|511.85|516.57|509.87|274
1687756800000|2023-06-26 05:20:00|516.69|509.99|515.74|509.04|517.2|510.5|515.7|509|522
1687757100000|2023-06-26 05:25:00|515.75|509.05|516.05|509.35|516.35|509.65|515.26|508.56|405
1687757400000|2023-06-26 05:30:00|516.1|509.4|515.8|509.1|516.3|509.6|515.27|508.57|365
1687757700000|2023-06-26 05:35:00|515.7|509|516.11|509.41|516.7|510|515.2|508.5|280
1687758000000|2023-06-26 05:40:00|516.1|509.4|516.6|509.9|517.2|510.5|515.6|508.9|266
1687758300000|2023-06-26 05:45:00|516.55|509.85|515.7|509|516.55|509.85|515.37|508.67|291
1687758600000|2023-06-26 05:50:00|515.65|508.95|516.1|509.4|516.4|509.7|515.5|508.8|235
1687758900000|2023-06-26 05:55:00|516.15|509.45|516.05|509.35|516.35|509.65|515.9|509.2|223
1687759200000|2023-06-26 06:00:00|516.1|509.4|515.1|508.4|516.43|509.73|514.83|508.13|426
1687759500000|2023-06-26 06:05:00|515.01|508.31|515.35|508.65|515.45|508.75|514.6|507.9|447
1687759800000|2023-06-26 06:10:00|515.32|508.62|515|508.3|515.9|509.2|514.9|508.2|259
1687760100000|2023-06-26 06:15:00|515.1|508.4|514.97|508.27|515.55|508.85|514.6|507.9|142
1687760400000|2023-06-26 06:20:00|514.96|508.26|517.5|510.8|517.55|510.85|514.75|508.05|488
1687760700000|2023-06-26 06:25:00|517.55|510.85|518.35|511.65|518.53|511.83|517.5|510.8|285
1687761000000|2023-06-26 06:30:00|518.33|511.63|518.15|511.45|518.8|512.1|517.7|511|346
1687761300000|2023-06-26 06:35:00|518.1|511.4|517.06|510.36|518.1|511.4|516.4|509.7|381
1687761600000|2023-06-26 06:40:00|517.07|510.37|516.15|509.45|517.13|510.43|515.7|509|363
1687761900000|2023-06-26 06:45:00|516.1|509.4|516.6|509.9|517.37|510.67|515.9|509.2|417
1687762200000|2023-06-26 06:50:00|516.55|509.85|518.1|511.4|518.25|511.55|516.3|509.6|83
1687762500000|2023-06-26 06:55:00|518.15|511.45|519.5|512.8|519.63|512.93|518|511.3|320
1687762800000|2023-06-26 07:00:00|519.55|512.85|521.38|514.68|522.25|515.55|519.43|512.73|522
1687763100000|2023-06-26 07:05:00|519.95|513.25|519.9|513.2|520.8|514.1|519.8|513.1|421
1687763400000|2023-06-26 07:10:00|519.85|513.15|521.8|515.1|521.9|515.2|519.8|513.1|427
1687763700000|2023-06-26 07:15:00|522.13|515.43|522.7|516|523.05|516.35|521.41|514.71|434
1687764000000|2023-06-26 07:20:00|522.65|515.95|521.3|514.6|522.99|516.29|520.99|514.29|386
1687764300000|2023-06-26 07:25:00|521.25|514.55|520.66|513.96|522.4|515.7|520.6|513.9|493
1687764600000|2023-06-26 07:30:00|520.6|513.9|520.1|513.4|521.65|514.95|519.9|513.2|412
1687764900000|2023-06-26 07:35:00|520.05|513.35|519.1|512.4|520.4|513.7|517.9|511.2|407
1687765200000|2023-06-26 07:40:00|519.05|512.35|519.55|512.85|519.75|513.05|518.35|511.65|460
1687765500000|2023-06-26 07:45:00|519.5|512.8|520.44|513.74|520.45|513.75|519.25|512.55|287
1687765800000|2023-06-26 07:50:00|520.4|513.7|521.65|514.95|521.75|515.05|520.4|513.7|252
1687766100000|2023-06-26 07:55:00|521.7|515|521.81|515.11|522.24|515.54|521.55|514.85|254
1687766400000|2023-06-26 08:00:00|521.8|515.1|520.8|514.1|522.57|515.87|520.69|513.99|324
1687766700000|2023-06-26 08:05:00|520.85|514.15|522.55|515.85|522.6|515.9|520.35|513.65|328
1687767000000|2023-06-26 08:10:00|522.5|515.8|523.25|516.55|523.5|516.8|522.38|515.68|268
1687767300000|2023-06-26 08:15:00|523.3|516.6|520.35|513.65|523.3|516.6|520.3|513.6|348
1687767600000|2023-06-26 08:20:00|520.34|513.64|520.91|514.21|521.05|514.35|520.18|513.48|315
1687767900000|2023-06-26 08:25:00|520.9|514.2|520.63|513.93|521.2|514.5|520.4|513.7|260
1687768200000|2023-06-26 08:30:00|520.65|513.95|519.8|513.1|520.75|514.05|519.75|513.05|258
1687768500000|2023-06-26 08:35:00|519.75|513.05|519.6|512.9|520.35|513.65|519.5|512.8|140
1687768800000|2023-06-26 08:40:00|519.65|512.95|519.75|513.05|519.85|513.15|519.05|512.35|180
1687769100000|2023-06-26 08:45:00|519.6|512.9|519.85|513.15|520.05|513.35|518.75|512.05|264
1687769400000|2023-06-26 08:50:00|519.83|513.13|521.1|514.4|521.25|514.55|519.8|513.1|301
1687769700000|2023-06-26 08:55:00|521.07|514.37|521.3|514.6|521.98|515.28|521.05|514.35|331
1687770000000|2023-06-26 09:00:00|521.35|514.65|522.35|515.65|522.98|516.28|521.35|514.65|144
1687770300000|2023-06-26 09:05:00|522.55|515.85|520.4|513.7|523.3|516.6|520.19|513.49|308
1687770600000|2023-06-26 09:10:00|520.35|513.65|521.5|514.8|521.8|515.1|520|513.3|315
1687770900000|2023-06-26 09:15:00|521.53|514.83|521.85|515.15|522.6|515.9|521.5|514.8|278
1687771200000|2023-06-26 09:20:00|521.75|515.05|519.93|513.23|522.5|515.8|519.85|513.15|290
1687771500000|2023-06-26 09:25:00|519.9|513.2|520.35|513.65|520.5|513.8|519.84|513.14|312
1687771800000|2023-06-26 09:30:00|520.3|513.6|519.75|513.05|520.47|513.77|519.69|512.99|298
1687772100000|2023-06-26 09:35:00|519.8|513.1|519.7|513|520.15|513.45|519.4|512.7|330
1687772400000|2023-06-26 09:40:00|519.75|513.05|520.45|513.75|520.6|513.9|519.75|513.05|176
1687772700000|2023-06-26 09:45:00|520.4|513.7|520.3|513.6|521.4|514.7|520.19|513.49|137
1687773000000|2023-06-26 09:50:00|520.35|513.65|519.9|513.2|520.9|514.2|519.6|512.9|278
1687773300000|2023-06-26 09:55:00|519.95|513.25|520.1|513.4|520.7|514|519.6|512.9|191
1687773600000|2023-06-26 10:00:00|519.9|513.2|519.2|512.5|520.2|513.5|518.8|512.1|268
1687773900000|2023-06-26 10:05:00|519.18|512.48|515.75|509.05|519.3|512.6|515.65|508.95|605
1687774200000|2023-06-26 10:10:00|515.76|509.06|517.44|510.74|517.6|510.9|515.55|508.85|545
1687774500000|2023-06-26 10:15:00|517.45|510.75|517.6|510.9|518.25|511.55|516.8|510.1|337
1687774800000|2023-06-26 10:20:00|517.5|510.8|518.55|511.85|519.15|512.45|517.5|510.8|375
1687775100000|2023-06-26 10:25:00|518.6|511.9|519.9|513.2|520|513.3|518.6|511.9|207
1687775400000|2023-06-26 10:30:00|519.95|513.25|520.7|514|520.95|514.25|519.35|512.65|320
1687775700000|2023-06-26 10:35:00|520.75|514.05|521.52|514.82|521.73|515.03|520.5|513.8|331
1687776000000|2023-06-26 10:40:00|521.55|514.85|522.05|515.35|522.75|516.05|521.55|514.85|326
1687776300000|2023-06-26 10:45:00|522|515.3|522.2|515.5|522.55|515.85|521.3|514.6|289
1687776600000|2023-06-26 10:50:00|522.15|515.45|522.95|516.25|522.95|516.25|521.75|515.05|165
1687776900000|2023-06-26 10:55:00|523|516.3|522.1|515.4|523.05|516.35|522|515.3|272
1687777200000|2023-06-26 11:00:00|522.09|515.39|523.45|516.75|523.45|516.75|521.83|515.13|222
1687777500000|2023-06-26 11:05:00|523.35|516.65|523.14|516.44|524.1|517.4|523.01|516.31|410
1687777800000|2023-06-26 11:10:00|523.15|516.45|523|516.3|523.61|516.91|522.4|515.7|186
1687778100000|2023-06-26 11:15:00|523.1|516.4|524.55|517.85|524.75|518.05|523.1|516.4|153
1687778400000|2023-06-26 11:20:00|524.6|517.9|523.35|516.65|524.85|518.15|523.35|516.65|231
1687778700000|2023-06-26 11:25:00|523.25|516.55|522.2|515.5|523.55|516.85|522.2|515.5|155
1687779000000|2023-06-26 11:30:00|522.25|515.55|522.25|515.55|523|516.3|521.75|515.05|197
1687779300000|2023-06-26 11:35:00|522.28|515.58|522.35|515.65|522.85|516.15|522.1|515.4|169
1687779600000|2023-06-26 11:40:00|522.3|515.6|521.5|514.8|523.61|516.91|521.5|514.8|208
1687779900000|2023-06-26 11:45:00|521.54|514.84|521.95|515.25|522|515.3|520.95|514.25|225
1687780200000|2023-06-26 11:50:00|521.93|515.23|521.6|514.9|521.95|515.25|521.4|514.7|113
1687780500000|2023-06-26 11:55:00|521.63|514.93|521.84|515.14|522.7|516|521.3|514.6|177
1687780800000|2023-06-26 12:00:00|521.8|515.1|522.05|515.35|522.5|515.8|521.8|515.1|44
1687781100000|2023-06-26 12:05:00|522|515.3|521.53|514.83|522|515.3|521|514.3|144
1687781400000|2023-06-26 12:10:00|521.55|514.85|522.45|515.75|522.45|515.75|520.55|513.85|134
1687781700000|2023-06-26 12:15:00|522.5|515.8|521.48|514.78|522.55|515.85|520.8|514.1|244
1687782000000|2023-06-26 12:20:00|521.5|514.8|522.05|515.35|522.26|515.56|520.8|514.1|271
1687782300000|2023-06-26 12:25:00|522|515.3|520.45|513.75|522.03|515.33|520.4|513.7|223
1687782600000|2023-06-26 12:30:00|520.4|513.7|520.5|513.8|520.95|514.25|519.85|513.15|180
1687782900000|2023-06-26 12:35:00|520.55|513.85|521.3|514.6|521.36|514.66|520.15|513.45|312
1687783200000|2023-06-26 12:40:00|521.32|514.62|521.45|514.75|521.66|514.96|520.65|513.95|277
1687783500000|2023-06-26 12:45:00|521.4|514.7|520.85|514.15|521.45|514.75|520.75|514.05|74
1687783800000|2023-06-26 12:50:00|520.8|514.1|520.55|513.85|520.9|514.2|520.35|513.65|66
1687784100000|2023-06-26 12:55:00|520.58|513.88|520.2|513.5|520.9|514.2|520|513.3|229
1687784400000|2023-06-26 13:00:00|520.1|513.4|519.7|513|520.15|513.45|519.5|512.8|95
1687784700000|2023-06-26 13:05:00|519.8|513.1|519.79|513.09|520|513.3|519.47|512.77|204
1687785000000|2023-06-26 13:10:00|519.84|513.14|520.4|513.7|520.95|514.25|519.57|512.87|257
1687785300000|2023-06-26 13:15:00|520.47|513.77|520.05|513.35|520.85|514.15|519.88|513.18|241
1687785600000|2023-06-26 13:20:00|520.1|513.4|520.28|513.58|520.49|513.79|519.6|512.9|391
1687785900000|2023-06-26 13:25:00|520.27|513.57|521|514.3|521.7|515|520|513.3|439
1687786200000|2023-06-26 13:30:00|520.95|514.25|522.12|515.42|522.3|515.6|520|513.3|404
1687786500000|2023-06-26 13:35:00|522.1|515.4|522.98|516.28|523.3|516.6|521.7|515|503
1687786800000|2023-06-26 13:40:00|523|516.3|524.74|518.04|525.05|518.35|522.55|515.85|627
1687787100000|2023-06-26 13:45:00|524.7|518|524.55|517.85|525.97|519.27|524.23|517.53|619
1687787400000|2023-06-26 13:50:00|524.6|517.9|524.3|517.6|524.65|517.95|523.04|516.34|446
1687787700000|2023-06-26 13:55:00|524.33|517.63|526.68|519.98|526.9|520.2|524.33|517.63|672
1687788000000|2023-06-26 14:00:00|526.7|520|523.02|516.32|527.32|520.62|522.62|515.92|656
1687788300000|2023-06-26 14:05:00|523.03|516.33|524.05|517.35|524.15|517.45|523.02|516.32|511
1687788600000|2023-06-26 14:10:00|524.1|517.4|524.2|517.5|524.75|518.05|523.85|517.15|270
1687788900000|2023-06-26 14:15:00|524.15|517.45|522.45|515.75|525.2|518.5|521.64|514.94|503
1687789200000|2023-06-26 14:20:00|522.5|515.8|523.9|517.2|524.25|517.55|521.95|515.25|538
1687789500000|2023-06-26 14:25:00|523.85|517.15|523.53|516.83|524.6|517.9|523.45|516.75|478
1687789800000|2023-06-26 14:30:00|523.58|516.88|522.15|515.45|524.37|517.67|521.46|514.76|616
1687790100000|2023-06-26 14:35:00|522.3|515.6|522.85|516.15|523.2|516.5|521.8|515.1|562
1687790400000|2023-06-26 14:40:00|522.8|516.1|518.85|512.15|522.8|516.1|518.45|511.75|727
1687790700000|2023-06-26 14:45:00|518.86|512.16|520.9|514.2|521|514.3|518.86|512.16|550
1687791000000|2023-06-26 14:50:00|520.85|514.15|520.05|513.35|521.15|514.45|519.6|512.9|469
1687791300000|2023-06-26 14:55:00|520|513.3|520.59|513.89|520.9|514.2|519.9|513.2|169
1687791600000|2023-06-26 15:00:00|520.6|513.9|518.95|512.25|520.6|513.9|518.55|511.85|539
1687791900000|2023-06-26 15:05:00|519.02|512.32|520.65|513.95|520.75|514.05|518.74|512.04|486
1687792200000|2023-06-26 15:10:00|520.73|514.03|521.4|514.7|521.89|515.19|520.4|513.7|394
1687792500000|2023-06-26 15:15:00|521.35|514.65|520.83|514.13|521.52|514.82|520.3|513.6|371
1687792800000|2023-06-26 15:20:00|520.85|514.15|520.8|514.1|520.94|514.24|519.45|512.75|451
1687793100000|2023-06-26 15:25:00|520.83|514.13|522.6|515.9|522.6|515.9|520.65|513.95|294
1687793400000|2023-06-26 15:30:00|522.65|515.95|521.5|514.8|522.8|516.1|521.45|514.75|285
1687793700000|2023-06-26 15:35:00|521.45|514.75|523.27|516.57|523.3|516.6|521.45|514.75|439
1687794000000|2023-06-26 15:40:00|523.25|516.55|523.3|516.6|523.5|516.8|522.9|516.2|289
1687794300000|2023-06-26 15:45:00|523.35|516.65|523.8|517.1|524.05|517.35|522.9|516.2|379
1687794600000|2023-06-26 15:50:00|523.7|517|522.7|516|523.9|517.2|522.65|515.95|464
1687794900000|2023-06-26 15:55:00|522.68|515.98|522.75|516.05|522.9|516.2|522|515.3|401
1687795200000|2023-06-26 16:00:00|522.7|516|522.65|515.95|523|516.3|521.85|515.15|400
1687795500000|2023-06-26 16:05:00|522.6|515.9|522.35|515.65|523.75|517.05|522.15|515.45|314
1687795800000|2023-06-26 16:10:00|522.4|515.7|522.05|515.35|522.5|515.8|521.85|515.15|279
1687796100000|2023-06-26 16:15:00|522.1|515.4|522.65|515.95|523.66|516.96|522.05|515.35|391
1687796400000|2023-06-26 16:20:00|522.7|516|523.4|516.7|524.19|517.49|522.65|515.95|377
1687796700000|2023-06-26 16:25:00|523.35|516.65|522.05|515.35|523.4|516.7|521.25|514.55|325
1687797000000|2023-06-26 16:30:00|522.03|515.33|525.05|518.35|525.45|518.75|521.5|514.8|529
1687797300000|2023-06-26 16:35:00|525.08|518.38|522.75|516.05|525.13|518.43|522.7|516|658
1687797600000|2023-06-26 16:40:00|522.8|516.1|521|514.3|523.2|516.5|521|514.3|548
1687797900000|2023-06-26 16:45:00|520.8|514.1|515.74|509.04|520.83|514.13|510.8|504.1|993
1687798200000|2023-06-26 16:50:00|515.71|509.01|517.98|511.28|518.14|511.44|515.4|508.7|756
1687798500000|2023-06-26 16:55:00|517.95|511.25|517.1|510.4|517.95|511.25|515.1|508.4|740
1687798800000|2023-06-26 17:00:00|517.15|510.45|518.7|512|518.8|512.1|515.45|508.75|612
1687799100000|2023-06-26 17:05:00|518.77|512.07|514.75|508.05|518.8|512.1|514.5|507.8|720
1687799400000|2023-06-26 17:10:00|514.7|508|515|508.3|516.75|510.05|514.6|507.9|242
1687799700000|2023-06-26 17:15:00|514.9|508.2|516.22|509.52|516.28|509.58|512.1|505.4|643
1687800000000|2023-06-26 17:20:00|516.2|509.5|517.15|510.45|517.92|511.22|516.1|509.4|559
1687800300000|2023-06-26 17:25:00|517.1|510.4|517.55|510.85|517.66|510.96|516.05|509.35|403
1687800600000|2023-06-26 17:30:00|517.5|510.8|517.75|511.05|517.95|511.25|516.85|510.15|426
1687800900000|2023-06-26 17:35:00|517.8|511.1|516.95|510.25|517.85|511.15|516.65|509.95|422
1687801200000|2023-06-26 17:40:00|516.9|510.2|515.65|508.95|517.05|510.35|515.35|508.65|385
1687801500000|2023-06-26 17:45:00|515.63|508.93|515.45|508.75|516.65|509.95|515.35|508.65|306
1687801800000|2023-06-26 17:50:00|515.4|508.7|514.3|507.6|515.43|508.73|514.1|507.4|342
1687802100000|2023-06-26 17:55:00|514.25|507.55|514|507.3|514.25|507.55|513.3|506.6|199
1687802400000|2023-06-26 18:00:00|513.95|507.25|513.78|507.08|515.05|508.35|513.2|506.5|333
1687802700000|2023-06-26 18:05:00|513.75|507.05|515.75|509.05|515.8|509.1|513.04|506.34|355
1687803000000|2023-06-26 18:10:00|515.6|508.9|514.9|508.2|515.8|509.1|514.58|507.88|213
1687803300000|2023-06-26 18:15:00|514.93|508.23|513.85|507.15|515|508.3|513.39|506.69|391
1687803600000|2023-06-26 18:20:00|513.8|507.1|513.85|507.15|514|507.3|513.18|506.48|195
1687803900000|2023-06-26 18:25:00|513.8|507.1|513.65|506.95|514.23|507.53|513.2|506.5|343
1687804200000|2023-06-26 18:30:00|513.6|506.9|516.2|509.5|516.26|509.56|513.3|506.6|349
1687804500000|2023-06-26 18:35:00|516.25|509.55|516.65|509.95|517|510.3|515.1|508.4|383
1687804800000|2023-06-26 18:40:00|516.7|510|516.2|509.5|517.47|510.77|516.2|509.5|198
1687805100000|2023-06-26 18:45:00|516.24|509.54|517.55|510.85|517.55|510.85|516.05|509.35|276
1687805400000|2023-06-26 18:50:00|517.53|510.83|517.25|510.55|517.84|511.14|516.8|510.1|263
1687805700000|2023-06-26 18:55:00|517.27|510.57|517.05|510.35|517.66|510.96|516.7|510|226
1687806000000|2023-06-26 19:00:00|517|510.3|516.35|509.65|517|510.3|516.05|509.35|273
1687806300000|2023-06-26 19:05:00|516.33|509.63|514.54|507.84|516.33|509.63|514.14|507.44|479
1687806600000|2023-06-26 19:10:00|514.35|507.65|514.1|507.4|514.45|507.75|513.75|507.05|429
1687806900000|2023-06-26 19:15:00|514.2|507.5|514.46|507.76|514.55|507.85|513.5|506.8|233
1687807200000|2023-06-26 19:20:00|514.47|507.77|513.6|506.9|514.48|507.78|513.6|506.9|152
1687807500000|2023-06-26 19:25:00|513.64|506.94|513.05|506.35|513.65|506.95|512.7|506|126
1687807800000|2023-06-26 19:30:00|513.15|506.45|514|507.3|514.05|507.35|512.65|505.95|201
1687808100000|2023-06-26 19:35:00|514.05|507.35|515.5|508.8|515.55|508.85|513.95|507.25|225
1687808400000|2023-06-26 19:40:00|515.53|508.83|515.15|508.45|515.6|508.9|514.75|508.05|151
1687808700000|2023-06-26 19:45:00|515.2|508.5|515.95|509.25|515.95|509.25|514.85|508.15|275
1687809000000|2023-06-26 19:50:00|515.9|509.2|516.9|510.2|517.1|510.4|515.75|509.05|109
1687809300000|2023-06-26 19:55:00|516.83|510.13|517.05|510.35|517.35|510.65|516.75|510.05|236
1687809600000|2023-06-26 20:00:00|517.1|510.4|518.1|511.4|518.1|511.4|516.95|510.25|172
1687809900000|2023-06-26 20:05:00|518.15|511.45|517.2|510.5|518.35|511.65|516.65|509.95|193
1687810200000|2023-06-26 20:10:00|517.18|510.48|517.85|511.15|517.9|511.2|516.85|510.15|146
1687810500000|2023-06-26 20:15:00|517.9|511.2|517.45|510.75|518.03|511.33|517.45|510.75|92
1687810800000|2023-06-26 20:20:00|517.4|510.7|515.95|509.25|517.4|510.7|515.55|508.85|196
1687811100000|2023-06-26 20:25:00|515.96|509.26|515|508.3|516.1|509.4|514.95|508.25|87
1687811400000|2023-06-26 20:30:00|514.95|508.25|513.12|506.42|515|508.3|513.1|506.4|278
1687811700000|2023-06-26 20:35:00|513.1|506.4|512.55|505.85|513.15|506.45|512.4|505.7|350
1687812000000|2023-06-26 20:40:00|512.53|505.83|512.65|505.95|512.8|506.1|512|505.3|81
1687812300000|2023-06-26 20:45:00|512.64|505.94|511.95|505.25|512.9|506.2|511.95|505.25|254
1687812600000|2023-06-26 20:50:00|511.77|505.07|512.35|505.65|512.55|505.85|511.75|505.05|132
1687812900000|2023-06-26 20:55:00|512.4|505.7|511.35|504.65|512.5|505.8|511.09|504.39|178
1687813200000|2023-06-26 21:00:00|511.36|504.66|512.42|505.72|512.71|506.01|511.28|504.58|309
1687813500000|2023-06-26 21:05:00|512.4|505.7|510.3|503.6|512.72|506.02|510.11|503.41|279
1687813800000|2023-06-26 21:10:00|510.32|503.62|511.46|504.76|511.97|505.27|510.23|503.53|336
1687814100000|2023-06-26 21:15:00|511.47|504.77|510.34|503.64|511.47|504.77|510.33|503.63|140
1687814400000|2023-06-26 21:20:00|510.29|503.59|510.86|504.16|511.27|504.57|510.26|503.56|140
1687814700000|2023-06-26 21:25:00|510.88|504.18|511.99|505.29|512.21|505.51|510.86|504.16|168
1687815000000|2023-06-26 21:30:00|512.01|505.31|512.01|505.31|512.06|505.36|511.66|504.96|131
1687815300000|2023-06-26 21:35:00|512.02|505.32|512.13|505.43|512.71|506.01|512.02|505.32|139
1687815600000|2023-06-26 21:40:00|512.12|505.42|511.47|504.77|512.12|505.42|511.34|504.64|168
1687815900000|2023-06-26 21:45:00|511.5|504.8|510.86|504.16|511.57|504.87|510.84|504.14|164
1687816200000|2023-06-26 21:50:00|510.83|504.13|510.48|503.78|510.85|504.15|510.47|503.77|94
1687816500000|2023-06-26 21:55:00|510.5|503.8|509.45|502.75|510.59|503.89|507.7|501|449
1687816800000|2023-06-26 22:00:00|509.43|502.73|510.28|503.58|510.3|503.6|507.5|500.8|611
1687817100000|2023-06-26 22:05:00|510.25|503.55|509.49|502.79|510.3|503.6|509.18|502.48|310
1687817400000|2023-06-26 22:10:00|509.44|502.74|510.8|504.1|511.3|504.6|509.35|502.65|380
1687817700000|2023-06-26 22:15:00|510.89|504.19|511.9|505.2|512.1|505.4|510.8|504.1|275
1687818000000|2023-06-26 22:20:00|511.8|505.1|512.36|505.66|512.5|505.8|511.73|505.03|202
1687818300000|2023-06-26 22:25:00|512.38|505.68|511.97|505.27|512.55|505.85|511.9|505.2|231
1687818600000|2023-06-26 22:30:00|512|505.3|512.75|506.05|512.75|506.05|511.8|505.1|279
1687818900000|2023-06-26 22:35:00|512.6|505.9|513.2|506.5|513.27|506.57|512.3|505.6|191
1687819200000|2023-06-26 22:40:00|513.19|506.49|513.3|506.6|513.8|507.1|512.53|505.83|197
1687819500000|2023-06-26 22:45:00|513.25|506.55|512.45|505.75|513.4|506.7|512.35|505.65|238
1687819800000|2023-06-26 22:50:00|512.4|505.7|512.55|505.85|512.7|506|512.15|505.45|247
1687820100000|2023-06-26 22:55:00|512.53|505.83|510.1|503.4|512.6|505.9|509.61|502.91|485
1687820400000|2023-06-26 23:00:00|510.13|503.43|509.03|502.33|510.23|503.53|508.58|501.88|256
1687820700000|2023-06-26 23:05:00|508.97|502.27|505.95|499.25|509.22|502.52|505.65|498.95|392
1687821000000|2023-06-26 23:10:00|505.93|499.23|504.9|498.2|506.08|499.38|504.7|498|414
1687821300000|2023-06-26 23:15:00|504.87|498.17|504.45|497.75|505.1|498.4|504|497.3|320
1687821600000|2023-06-26 23:20:00|504.42|497.72|504.44|497.74|506.15|499.45|504.16|497.46|350
1687821900000|2023-06-26 23:25:00|504.46|497.76|505.08|498.38|505.08|498.38|504.04|497.34|318
1687822200000|2023-06-26 23:30:00|505.1|498.4|505.27|498.57|505.75|499.05|504.85|498.15|438
1687822500000|2023-06-26 23:35:00|505.3|498.6|504.9|498.2|505.3|498.6|504.45|497.75|329
1687822800000|2023-06-26 23:40:00|504.85|498.15|504.65|497.95|504.9|498.2|504.2|497.5|255
1687823100000|2023-06-26 23:45:00|504.7|498|505.75|499.05|505.75|499.05|504.7|498|59
1687823400000|2023-06-26 23:50:00|505.74|499.04|506.3|499.6|506.3|499.6|505.5|498.8|283
1687823700000|2023-06-26 23:55:00|506.25|499.55|505.85|499.15|506.3|499.6|505.7|499|162
1687824000000|2023-06-27 00:00:00|505.91|499.21|506.1|499.4|506.55|499.85|505.25|498.55|409
1687824300000|2023-06-27 00:05:00|506.08|499.38|506.48|499.78|506.7|500|504.89|498.19|401
1687824600000|2023-06-27 00:10:00|506.5|499.8|505.5|498.8|506.52|499.82|505.15|498.45|272
1687824900000|2023-06-27 00:15:00|505.45|498.75|505.4|498.7|506.3|499.6|505.35|498.65|338
1687825200000|2023-06-27 00:20:00|505.45|498.75|504.8|498.1|505.5|498.8|504.7|498|275
1687825500000|2023-06-27 00:25:00|504.75|498.05|504.9|498.2|505.76|499.06|504.3|497.6|370
1687825800000|2023-06-27 00:30:00|504.85|498.15|504.1|497.4|505.15|498.45|503.9|497.2|326
1687826100000|2023-06-27 00:35:00|504.22|497.52|505.8|499.1|505.85|499.15|503.1|496.4|273
1687826400000|2023-06-27 00:40:00|505.75|499.05|504.3|497.6|505.85|499.15|504.25|497.55|442
1687826700000|2023-06-27 00:45:00|504.35|497.65|506|499.3|506.2|499.5|504.18|497.48|494
1687827000000|2023-06-27 00:50:00|505.92|499.22|505.75|499.05|506.15|499.45|505.5|498.8|306
1687827300000|2023-06-27 00:55:00|505.8|499.1|505.9|499.2|506.49|499.79|505.6|498.9|289
1687827600000|2023-06-27 01:00:00|505.95|499.25|505.35|498.65|506.15|499.45|505.25|498.55|280
1687827900000|2023-06-27 01:05:00|505.33|498.63|504.88|498.18|505.45|498.75|504.65|497.95|297
1687828200000|2023-06-27 01:10:00|504.85|498.15|505.65|498.95|505.65|498.95|504.65|497.95|287
1687828500000|2023-06-27 01:15:00|505.63|498.93|504.7|498|505.75|499.05|504|497.3|343
1687828800000|2023-06-27 01:20:00|504.73|498.03|506.44|499.74|506.98|500.28|504.44|497.74|354
1687829100000|2023-06-27 01:25:00|506.33|499.63|507.3|500.6|507.3|500.6|506|499.3|308
1687829400000|2023-06-27 01:30:00|507.3|500.6|508.25|501.55|508.5|501.8|507.3|500.6|235
1687829700000|2023-06-27 01:35:00|508.15|501.45|509.1|502.4|509.15|502.45|507.8|501.1|396
1687830000000|2023-06-27 01:40:00|509.07|502.37|509.74|503.04|510|503.3|509|502.3|363
1687830300000|2023-06-27 01:45:00|509.75|503.05|508.25|501.55|510.01|503.31|508.24|501.54|361
1687830600000|2023-06-27 01:50:00|508.3|501.6|509.95|503.25|510.15|503.45|508.15|501.45|288
1687830900000|2023-06-27 01:55:00|509.9|503.2|510.15|503.45|510.16|503.46|509.75|503.05|161
1687831200000|2023-06-27 02:00:00|510.1|503.4|509.45|502.75|510.15|503.45|509.35|502.65|267
1687831500000|2023-06-27 02:05:00|509.4|502.7|509.23|502.53|509.67|502.97|508.95|502.25|169
1687831800000|2023-06-27 02:10:00|509.25|502.55|509.5|502.8|509.8|503.1|509|502.3|354
1687832100000|2023-06-27 02:15:00|509.4|502.7|509.45|502.75|509.49|502.79|508.68|501.98|139
1687832400000|2023-06-27 02:20:00|509.43|502.73|509.65|502.95|509.91|503.21|509.3|502.6|189
1687832700000|2023-06-27 02:25:00|509.7|503|510.08|503.38|510.5|503.8|509.65|502.95|276
1687833000000|2023-06-27 02:30:00|510.05|503.35|510.45|503.75|510.8|504.1|510.05|503.35|421
1687833300000|2023-06-27 02:35:00|510.5|503.8|510.8|504.1|511.15|504.45|510.48|503.78|351
1687833600000|2023-06-27 02:40:00|510.81|504.11|511.62|504.92|511.78|505.08|510.78|504.08|367
1687833900000|2023-06-27 02:45:00|511.65|504.95|511.85|505.15|512.48|505.78|511.25|504.55|605
1687834200000|2023-06-27 02:50:00|511.8|505.1|511.75|505.05|511.85|505.15|511.25|504.55|333
1687834500000|2023-06-27 02:55:00|511.7|505|513.2|506.5|513.25|506.55|511.7|505|342
1687834800000|2023-06-27 03:00:00|513.23|506.53|512.15|505.45|513.4|506.7|512.05|505.35|355
1687835100000|2023-06-27 03:05:00|512.2|505.5|513.2|506.5|513.25|506.55|512.1|505.4|321
1687835400000|2023-06-27 03:10:00|513.15|506.45|512.55|505.85|513.34|506.64|512.3|505.6|321
1687835700000|2023-06-27 03:15:00|512.6|505.9|511.6|504.9|512.6|505.9|511.25|504.55|362
1687836000000|2023-06-27 03:20:00|511.58|504.88|511.9|505.2|512|505.3|511.35|504.65|219
1687836300000|2023-06-27 03:25:00|511.95|505.25|512.35|505.65|512.4|505.7|511.9|505.2|198
1687836600000|2023-06-27 03:30:00|512.3|505.6|512.93|506.23|512.93|506.23|512.15|505.45|199
1687836900000|2023-06-27 03:35:00|512.9|506.2|513.05|506.35|513.25|506.55|512.88|506.18|241
1687837200000|2023-06-27 03:40:00|513.08|506.38|512.83|506.13|513.2|506.5|512.25|505.55|221
1687837500000|2023-06-27 03:45:00|512.75|506.05|511.25|504.55|512.75|506.05|510.9|504.2|235
1687837800000|2023-06-27 03:50:00|511.3|504.6|512.5|505.8|512.5|505.8|511.1|504.4|217
1687838100000|2023-06-27 03:55:00|512.54|505.84|511.35|504.65|512.54|505.84|511.23|504.53|221
1687838400000|2023-06-27 04:00:00|511.3|504.6|510.7|504|511.31|504.61|510.65|503.95|229
1687838700000|2023-06-27 04:05:00|510.65|503.95|511.1|504.4|511.1|504.4|510.4|503.7|184
1687839000000|2023-06-27 04:10:00|511.05|504.35|510.95|504.25|511.29|504.59|510.57|503.87|186
1687839300000|2023-06-27 04:15:00|511|504.3|511.15|504.45|511.85|505.15|510.95|504.25|234
1687839600000|2023-06-27 04:20:00|511.1|504.4|512|505.3|512|505.3|511.1|504.4|150
1687839900000|2023-06-27 04:25:00|511.95|505.25|512.34|505.64|512.39|505.69|511.95|505.25|156
1687840200000|2023-06-27 04:30:00|512.39|505.69|512.78|506.08|512.84|506.14|512.16|505.46|236
1687840500000|2023-06-27 04:35:00|512.8|506.1|513.45|506.75|513.45|506.75|512.75|506.05|46
1687840800000|2023-06-27 04:40:00|513.4|506.7|513.05|506.35|513.4|506.7|512.7|506|238
1687841100000|2023-06-27 04:45:00|512.98|506.28|512.7|506|513.3|506.6|512.65|505.95|212
1687841400000|2023-06-27 04:50:00|512.66|505.96|512.55|505.85|512.8|506.1|512.2|505.5|161
1687841700000|2023-06-27 04:55:00|512.6|505.9|512.4|505.7|513.22|506.52|512.4|505.7|227
1687842000000|2023-06-27 05:00:00|512.36|505.66|511.11|504.41|512.65|505.95|511.08|504.38|245
1687842300000|2023-06-27 05:05:00|511.18|504.48|510.35|503.65|511.2|504.5|510.1|503.4|281
1687842600000|2023-06-27 05:10:00|510.3|503.6|510.9|504.2|510.95|504.25|510.18|503.48|181
1687842900000|2023-06-27 05:15:00|510.95|504.25|511.25|504.55|511.4|504.7|510.75|504.05|186
1687843200000|2023-06-27 05:20:00|511.23|504.53|511.8|505.1|511.8|505.1|511.2|504.5|160
1687843500000|2023-06-27 05:25:00|511.75|505.05|511.5|504.8|511.95|505.25|511.45|504.75|282
1687843800000|2023-06-27 05:30:00|511.4|504.7|510.45|503.75|511.4|504.7|510.45|503.75|250
1687844100000|2023-06-27 05:35:00|510.5|503.8|509.55|502.85|510.85|504.15|509.15|502.45|152
1687844400000|2023-06-27 05:40:00|509.51|502.81|509.6|502.9|510|503.3|509|502.3|196
1687844700000|2023-06-27 05:45:00|509.63|502.93|510.07|503.37|510.35|503.65|509.6|502.9|211
1687845000000|2023-06-27 05:50:00|510.03|503.33|510.7|504|510.95|504.25|509.9|503.2|215
1687845300000|2023-06-27 05:55:00|510.65|503.95|509.9|503.2|510.9|504.2|509.85|503.15|126
1687845600000|2023-06-27 06:00:00|509.96|503.26|509.27|502.57|510.15|503.45|509.25|502.55|174
1687845900000|2023-06-27 06:05:00|509.3|502.6|509.55|502.85|510.05|503.35|508.94|502.24|181
1687846200000|2023-06-27 06:10:00|509.5|502.8|509.3|502.6|509.5|502.8|508.4|501.7|245
1687846500000|2023-06-27 06:15:00|509.25|502.55|509.55|502.85|509.75|503.05|508.9|502.2|212
1687846800000|2023-06-27 06:20:00|509.45|502.75|508.4|501.7|509.53|502.83|507.85|501.15|335
1687847100000|2023-06-27 06:25:00|508.35|501.65|508.45|501.75|508.95|502.25|508.35|501.65|198
1687847400000|2023-06-27 06:30:00|508.4|501.7|509.35|502.65|509.65|502.95|508.2|501.5|242
1687847700000|2023-06-27 06:35:00|509.38|502.68|509.7|503|510|503.3|509.35|502.65|177
1687848000000|2023-06-27 06:40:00|509.73|503.03|509.35|502.65|509.75|503.05|509.3|502.6|190
1687848300000|2023-06-27 06:45:00|509.25|502.55|509.43|502.73|509.46|502.76|509.03|502.33|135
1687848600000|2023-06-27 06:50:00|509.46|502.76|509.85|503.15|510.15|503.45|509.4|502.7|328
1687848900000|2023-06-27 06:55:00|509.83|503.13|510.2|503.5|510.3|503.6|509.65|502.95|180
1687849200000|2023-06-27 07:00:00|510.16|503.46|510.45|503.75|510.5|503.8|509.49|502.79|289
1687849500000|2023-06-27 07:05:00|510.5|503.8|511.1|504.4|511.1|504.4|510.35|503.65|277
1687849800000|2023-06-27 07:10:00|511.13|504.43|512.9|506.2|512.95|506.25|511.1|504.4|195
1687850100000|2023-06-27 07:15:00|512.88|506.18|513.37|506.67|513.4|506.7|512.7|506|211
1687850400000|2023-06-27 07:20:00|513.33|506.63|513.93|507.23|514.01|507.31|513.2|506.5|265
1687850700000|2023-06-27 07:25:00|513.95|507.25|514.34|507.64|514.34|507.64|513.45|506.75|177
1687851000000|2023-06-27 07:30:00|514.39|507.69|513.07|506.37|514.5|507.8|513|506.3|353
1687851300000|2023-06-27 07:35:00|513.1|506.4|513.07|506.37|513.55|506.85|512.93|506.23|271
1687851600000|2023-06-27 07:40:00|513.1|506.4|513.6|506.9|513.65|506.95|512.7|506|315
1687851900000|2023-06-27 07:45:00|513.63|506.93|513|506.3|514.1|507.4|512.9|506.2|298
1687852200000|2023-06-27 07:50:00|513.05|506.35|514.13|507.43|514.6|507.9|513|506.3|339
1687852500000|2023-06-27 07:55:00|514.1|507.4|513.75|507.05|514.28|507.58|513|506.3|414
1687852800000|2023-06-27 08:00:00|513.73|507.03|513.95|507.25|514.16|507.46|512.85|506.15|343
1687853100000|2023-06-27 08:05:00|514|507.3|512.68|505.98|514.05|507.35|512.2|505.5|270
1687853400000|2023-06-27 08:10:00|512.7|506|513|506.3|513.05|506.35|512.45|505.75|238
1687853700000|2023-06-27 08:15:00|512.98|506.28|513.25|506.55|513.35|506.65|512.8|506.1|309
1687854000000|2023-06-27 08:20:00|513.23|506.53|513.25|506.55|513.95|507.25|513.15|506.45|205
1687854300000|2023-06-27 08:25:00|513.3|506.6|513.9|507.2|513.95|507.25|513.28|506.58|203
1687854600000|2023-06-27 08:30:00|513.94|507.24|512.85|506.15|513.95|507.25|512.8|506.1|266
1687854900000|2023-06-27 08:35:00|512.83|506.13|511.8|505.1|512.95|506.25|511.58|504.88|227
1687855200000|2023-06-27 08:40:00|511.75|505.05|510.95|504.25|512.65|505.95|510.75|504.05|210
1687855500000|2023-06-27 08:45:00|510.9|504.2|510.45|503.75|511.17|504.47|510.28|503.58|277
1687855800000|2023-06-27 08:50:00|510.43|503.73|510.75|504.05|511|504.3|510.4|503.7|164
1687856100000|2023-06-27 08:55:00|510.65|503.95|511.1|504.4|511.7|505|510.55|503.85|94
1687856400000|2023-06-27 09:00:00|511|504.3|510.33|503.63|511.33|504.63|510.3|503.6|226
1687856700000|2023-06-27 09:05:00|510.3|503.6|509.95|503.25|510.6|503.9|509.85|503.15|175
1687857000000|2023-06-27 09:10:00|509.9|503.2|509.45|502.75|510.2|503.5|509.45|502.75|31
1687857300000|2023-06-27 09:15:00|509.55|502.85|509.55|502.85|510|503.3|509.35|502.65|88
1687857600000|2023-06-27 09:20:00|509.65|502.95|509.55|502.85|509.97|503.27|509.35|502.65|90
1687857900000|2023-06-27 09:25:00|509.6|502.9|509.65|502.95|510.05|503.35|509.6|502.9|70
1687858200000|2023-06-27 09:30:00|509.7|503|509.8|503.1|509.9|503.2|509.55|502.85|115
1687858500000|2023-06-27 09:35:00|509.83|503.13|510.15|503.45|510.5|503.8|509.83|503.13|126
1687858800000|2023-06-27 09:40:00|510.1|503.4|509.65|502.95|510.15|503.45|509.5|502.8|97
1687859100000|2023-06-27 09:45:00|509.68|502.98|510.85|504.15|511|504.3|509.65|502.95|193
1687859400000|2023-06-27 09:50:00|510.8|504.1|509.45|502.75|510.8|504.1|509.15|502.45|131
1687859700000|2023-06-27 09:55:00|509.4|502.7|509.83|503.13|510|503.3|509.35|502.65|206
1687860000000|2023-06-27 10:00:00|509.8|503.1|511.21|504.51|511.45|504.75|509.65|502.95|186
1687860300000|2023-06-27 10:05:00|511.18|504.48|513.35|506.65|513.5|506.8|511.18|504.48|390
1687860600000|2023-06-27 10:10:00|513.3|506.6|514.25|507.55|515|508.3|512.95|506.25|428
1687860900000|2023-06-27 10:15:00|514.15|507.45|514.35|507.65|515.05|508.35|513.8|507.1|280
1687861200000|2023-06-27 10:20:00|514.3|507.6|514.8|508.1|515.2|508.5|514.3|507.6|229
1687861500000|2023-06-27 10:25:00|514.75|508.05|512.2|505.5|514.8|508.1|512.1|505.4|378
1687861800000|2023-06-27 10:30:00|512.15|505.45|514.1|507.4|514.2|507.5|512|505.3|329
1687862100000|2023-06-27 10:35:00|514.05|507.35|513.5|506.8|514.1|507.4|513.25|506.55|296
1687862400000|2023-06-27 10:40:00|513.55|506.85|513.65|506.95|513.7|507|512.9|506.2|207
1687862700000|2023-06-27 10:45:00|513.7|507|514.05|507.35|514.45|507.75|513.45|506.75|196
1687863000000|2023-06-27 10:50:00|514.1|507.4|514.28|507.58|514.35|507.65|513.9|507.2|167
1687863300000|2023-06-27 10:55:00|514.25|507.55|514.74|508.04|514.85|508.15|514.25|507.55|158
1687863600000|2023-06-27 11:00:00|514.69|507.99|514.2|507.5|514.75|508.05|513.9|507.2|232
1687863900000|2023-06-27 11:05:00|514.25|507.55|513.15|506.45|514.25|507.55|513.1|506.4|206
1687864200000|2023-06-27 11:10:00|513.2|506.5|513.1|506.4|513.3|506.6|512.6|505.9|204
1687864500000|2023-06-27 11:15:00|513.15|506.45|512.5|505.8|513.35|506.65|512.3|505.6|189
1687864800000|2023-06-27 11:20:00|512.45|505.75|512.95|506.25|513.2|506.5|512.34|505.64|167
1687865100000|2023-06-27 11:25:00|513|506.3|512.75|506.05|513.33|506.63|512.5|505.8|179
1687865400000|2023-06-27 11:30:00|512.7|506|513.85|507.15|513.9|507.2|512.65|505.95|242
1687865700000|2023-06-27 11:35:00|513.8|507.1|513.65|506.95|514|507.3|513.2|506.5|173
1687866000000|2023-06-27 11:40:00|513.69|506.99|513.5|506.8|514|507.3|513.38|506.68|264
1687866300000|2023-06-27 11:45:00|513.54|506.84|514.44|507.74|514.55|507.85|513.54|506.84|191
1687866600000|2023-06-27 11:50:00|514.4|507.7|515.25|508.55|515.6|508.9|514.3|507.6|303
1687866900000|2023-06-27 11:55:00|515.2|508.5|515.35|508.65|515.7|509|515.1|508.4|194
1687867200000|2023-06-27 12:00:00|515.4|508.7|515.35|508.65|515.75|509.05|515.3|508.6|180
1687867500000|2023-06-27 12:05:00|515.4|508.7|516.25|509.55|516.4|509.7|515.3|508.6|206
1687867800000|2023-06-27 12:10:00|516.24|509.54|516.28|509.58|516.45|509.75|516|509.3|279
1687868100000|2023-06-27 12:15:00|516.21|509.51|516.88|510.18|516.9|510.2|516|509.3|277
1687868400000|2023-06-27 12:20:00|516.86|510.16|517.05|510.35|517.24|510.54|516.7|510|229
1687868700000|2023-06-27 12:25:00|516.99|510.29|516.8|510.1|517.15|510.45|516.66|509.96|176
1687869000000|2023-06-27 12:30:00|516.95|510.25|516.15|509.45|517.3|510.6|516|509.3|252
1687869300000|2023-06-27 12:35:00|516.09|509.39|516.75|510.05|516.85|510.15|516.09|509.39|287
1687869600000|2023-06-27 12:40:00|516.85|510.15|517.85|511.15|517.85|511.15|516.75|510.05|257
1687869900000|2023-06-27 12:45:00|517.83|511.13|517|510.3|517.85|511.15|517|510.3|290
1687870200000|2023-06-27 12:50:00|517.04|510.34|516.75|510.05|517.05|510.35|516.4|509.7|248
1687870500000|2023-06-27 12:55:00|516.7|510|516.62|509.92|517.35|510.65|516.5|509.8|223
1687870800000|2023-06-27 13:00:00|516.65|509.95|514.35|507.65|516.65|509.95|514.2|507.5|287
1687871100000|2023-06-27 13:05:00|514.33|507.63|512.7|506|514.55|507.85|512.55|505.85|302
1687871400000|2023-06-27 13:10:00|512.69|505.99|512.38|505.68|513.1|506.4|512.15|505.45|382
1687871700000|2023-06-27 13:15:00|512.45|505.75|512.38|505.68|513|506.3|512.38|505.68|299
1687872000000|2023-06-27 13:20:00|512.3|505.6|512.05|505.35|513.1|506.4|511.7|505|427
1687872300000|2023-06-27 13:25:00|512.04|505.34|513.11|506.41|513.35|506.65|511.99|505.29|426
1687872600000|2023-06-27 13:30:00|513.08|506.38|513.7|507|513.97|507.27|513.05|506.35|328
1687872900000|2023-06-27 13:35:00|513.75|507.05|514|507.3|514.4|507.7|513.75|507.05|60
1687873200000|2023-06-27 13:40:00|514.05|507.35|513.8|507.1|514.4|507.7|513.05|506.35|505
1687873500000|2023-06-27 13:45:00|513.75|507.05|514.7|508|514.9|508.2|513.49|506.79|399
1687873800000|2023-06-27 13:50:00|514.67|507.97|515.75|509.05|515.95|509.25|514.6|507.9|251
1687874100000|2023-06-27 13:55:00|515.7|509|515.2|508.5|515.75|509.05|514.95|508.25|266
1687874400000|2023-06-27 14:00:00|515.1|508.4|517.46|510.76|517.6|510.9|514.1|507.4|575
1687874700000|2023-06-27 14:05:00|517.48|510.78|517.8|511.1|518.8|512.1|517.3|510.6|708
1687875000000|2023-06-27 14:10:00|517.78|511.08|515.8|509.1|517.88|511.18|513.31|506.61|789
1687875300000|2023-06-27 14:15:00|515.75|509.05|515.5|508.8|517|510.3|514.4|507.7|701
1687875600000|2023-06-27 14:20:00|515.42|508.72|515.6|508.9|516.3|509.6|514.95|508.25|592
1687875900000|2023-06-27 14:25:00|515.57|508.87|516|509.3|516.25|509.55|514.85|508.15|495
1687876200000|2023-06-27 14:30:00|515.98|509.28|515.1|508.4|516.75|510.05|515|508.3|498
1687876500000|2023-06-27 14:35:00|515.05|508.35|514.5|507.8|515.35|508.65|514.35|507.65|378
1687876800000|2023-06-27 14:40:00|514.55|507.85|513.7|507|514.7|508|513.5|506.8|301
1687877100000|2023-06-27 14:45:00|513.75|507.05|513.6|506.9|514.1|507.4|513.3|506.6|88
1687877400000|2023-06-27 14:50:00|513.65|506.95|513.75|507.05|514.6|507.9|513.65|506.95|106
1687877700000|2023-06-27 14:55:00|513.7|507|513.79|507.09|514.1|507.4|513.5|506.8|338
1687878000000|2023-06-27 15:00:00|513.83|507.13|513.74|507.04|514.5|507.8|513.3|506.6|401
1687878300000|2023-06-27 15:05:00|513.76|507.06|512.85|506.15|513.9|507.2|512.79|506.09|283
1687878600000|2023-06-27 15:10:00|512.8|506.1|511.9|505.2|512.81|506.11|510.65|503.95|670
1687878900000|2023-06-27 15:15:00|511.95|505.25|512.45|505.75|512.8|506.1|511.9|505.2|355
1687879200000|2023-06-27 15:20:00|512.39|505.69|511.9|505.2|512.9|506.2|511.9|505.2|386
1687879500000|2023-06-27 15:25:00|511.99|505.29|512.03|505.33|512.75|506.05|511.5|504.8|526
1687879800000|2023-06-27 15:30:00|512.05|505.35|511.16|504.46|512.8|506.1|510.54|503.84|617
1687880100000|2023-06-27 15:35:00|511.15|504.45|511|504.3|511.45|504.75|510.5|503.8|435
1687880400000|2023-06-27 15:40:00|511.05|504.35|509.29|502.59|511.05|504.35|507.72|501.02|645
1687880700000|2023-06-27 15:45:00|509.3|502.6|510.75|504.05|510.9|504.2|509.05|502.35|487
1687881000000|2023-06-27 15:50:00|510.8|504.1|510.75|504.05|511.6|504.9|510.5|503.8|491
1687881300000|2023-06-27 15:55:00|510.85|504.15|510|503.3|511.05|504.35|509.95|503.25|129
1687881600000|2023-06-27 16:00:00|510.1|503.4|511.9|505.2|512.09|505.39|508.7|502|313
1687881900000|2023-06-27 16:05:00|511.94|505.24|510.95|504.25|512|505.3|510.75|504.05|394
1687882200000|2023-06-27 16:10:00|510.85|504.15|511.25|504.55|511.25|504.55|510.6|503.9|31
1687882500000|2023-06-27 16:15:00|511.4|504.7|510.4|503.7|511.75|505.05|510.1|503.4|423
1687882800000|2023-06-27 16:20:00|510.45|503.75|511.9|505.2|512.31|505.61|510.45|503.75|438
1687883100000|2023-06-27 16:25:00|511.85|505.15|512.25|505.55|512.5|505.8|511.8|505.1|352
1687883400000|2023-06-27 16:30:00|512.25|505.55|512.55|505.85|513.42|506.72|512.1|505.4|235
1687883700000|2023-06-27 16:35:00|512.5|505.8|512.25|505.55|513|506.3|511.6|504.9|265
1687884000000|2023-06-27 16:40:00|512.2|505.5|513.61|506.91|513.65|506.95|511.65|504.95|499
1687884300000|2023-06-27 16:45:00|513.63|506.93|513.1|506.4|513.95|507.25|512.35|505.65|563
1687884600000|2023-06-27 16:50:00|513.2|506.5|513.99|507.29|514.5|507.8|513|506.3|553
1687884900000|2023-06-27 16:55:00|513.9|507.2|514.55|507.85|515.07|508.37|513.7|507|614
1687885200000|2023-06-27 17:00:00|514.5|507.8|514.49|507.79|515.58|508.88|514.4|507.7|455
1687885500000|2023-06-27 17:05:00|514.5|507.8|514.2|507.5|515.11|508.41|514.1|507.4|336
1687885800000|2023-06-27 17:10:00|514.15|507.45|513.49|506.79|514.3|507.6|513.49|506.79|255
1687886100000|2023-06-27 17:15:00|513.5|506.8|513.9|507.2|513.95|507.25|513.3|506.6|299
1687886400000|2023-06-27 17:20:00|513.95|507.25|512.52|505.82|514.1|507.4|512.4|505.7|393
1687886700000|2023-06-27 17:25:00|512.59|505.89|513.05|506.35|513.55|506.85|512.5|505.8|305
1687887000000|2023-06-27 17:30:00|513.04|506.34|511.94|505.24|513.4|506.7|511.7|505|278
1687887300000|2023-06-27 17:35:00|511.95|505.25|513.8|507.1|514.1|507.4|511.95|505.25|274
1687887600000|2023-06-27 17:40:00|513.75|507.05|514.6|507.9|514.7|508|513.7|507|160
1687887900000|2023-06-27 17:45:00|514.55|507.85|514.59|507.89|515.15|508.45|514.4|507.7|173
1687888200000|2023-06-27 17:50:00|514.5|507.8|515.2|508.5|515.3|508.6|514.2|507.5|277
1687888500000|2023-06-27 17:55:00|515.15|508.45|515.2|508.5|515.49|508.79|514.9|508.2|105
1687888800000|2023-06-27 18:00:00|515.3|508.6|515.6|508.9|515.65|508.95|514.8|508.1|183
1687889100000|2023-06-27 18:05:00|515.55|508.85|515.6|508.9|515.65|508.95|515.25|508.55|96
1687889400000|2023-06-27 18:10:00|515.55|508.85|515|508.3|515.55|508.85|514.5|507.8|199
1687889700000|2023-06-27 18:15:00|514.95|508.25|515.1|508.4|515.35|508.65|514.9|508.2|69
1687890000000|2023-06-27 18:20:00|515.08|508.38|515.2|508.5|515.2|508.5|514.7|508|87
1687890300000|2023-06-27 18:25:00|515.25|508.55|515.55|508.85|515.95|509.25|515|508.3|239
1687890600000|2023-06-27 18:30:00|515.5|508.8|514.95|508.25|515.55|508.85|514.95|508.25|173
1687890900000|2023-06-27 18:35:00|515|508.3|515.71|509.01|515.9|509.2|514.95|508.25|252
1687891200000|2023-06-27 18:40:00|515.75|509.05|515.5|508.8|516.1|509.4|515.4|508.7|139
1687891500000|2023-06-27 18:45:00|515.45|508.75|515.85|509.15|515.85|509.15|515.35|508.65|120
1687891800000|2023-06-27 18:50:00|515.8|509.1|515.55|508.85|516.15|509.45|515.5|508.8|106
1687892100000|2023-06-27 18:55:00|515.54|508.84|514.95|508.25|515.6|508.9|514.9|508.2|236
1687892400000|2023-06-27 19:00:00|515|508.3|514.5|507.8|515.2|508.5|514.45|507.75|192
1687892700000|2023-06-27 19:05:00|514.55|507.85|514.65|507.95|514.65|507.95|514.08|507.38|158
1687893000000|2023-06-27 19:10:00|514.64|507.94|514.3|507.6|514.65|507.95|514|507.3|220
1687893300000|2023-06-27 19:15:00|514.38|507.68|513.9|507.2|514.4|507.7|513.9|507.2|76
1687893600000|2023-06-27 19:20:00|513.95|507.25|513.4|506.7|513.95|507.25|513.14|506.44|125
1687893900000|2023-06-27 19:25:00|513.35|506.65|513.89|507.19|513.9|507.2|513.2|506.5|205
1687894200000|2023-06-27 19:30:00|513.9|507.2|514.08|507.38|514.1|507.4|513.74|507.04|177
1687894500000|2023-06-27 19:35:00|514.1|507.4|514.05|507.35|514.45|507.75|513.94|507.24|172
1687894800000|2023-06-27 19:40:00|514.1|507.4|515.15|508.45|515.2|508.5|514.1|507.4|89
1687895100000|2023-06-27 19:45:00|515.1|508.4|515.28|508.58|515.35|508.65|514.7|508|104
1687895400000|2023-06-27 19:50:00|515.24|508.54|515.1|508.4|515.5|508.8|515|508.3|124
1687895700000|2023-06-27 19:55:00|515.13|508.43|513.98|507.28|515.15|508.45|513.9|507.2|215
1687896000000|2023-06-27 20:00:00|514|507.3|513.45|506.75|514.4|507.7|513.2|506.5|222
1687896300000|2023-06-27 20:05:00|513.35|506.65|513.54|506.84|514|507.3|513.35|506.65|155
1687896600000|2023-06-27 20:10:00|513.55|506.85|514.05|507.35|514.3|507.6|513.5|506.8|175
1687896900000|2023-06-27 20:15:00|514|507.3|513.8|507.1|514.45|507.75|513.4|506.7|249
1687897200000|2023-06-27 20:20:00|513.75|507.05|513.1|506.4|513.8|507.1|513|506.3|188
1687897500000|2023-06-27 20:25:00|513.14|506.44|513|506.3|513.65|506.95|512.55|505.85|106
1687897800000|2023-06-27 20:30:00|513.15|506.45|513.08|506.38|513.4|506.7|513|506.3|172
1687898100000|2023-06-27 20:35:00|513.05|506.35|513.15|506.45|513.3|506.6|512.65|505.95|230
1687898400000|2023-06-27 20:40:00|513.14|506.44|513.3|506.6|513.55|506.85|513|506.3|160
1687898700000|2023-06-27 20:45:00|513.34|506.64|513.1|506.4|513.6|506.9|513|506.3|239
1687899000000|2023-06-27 20:50:00|513.15|506.45|514.03|507.33|514.05|507.35|513.1|506.4|140
1687899300000|2023-06-27 20:55:00|514.05|507.35|514.75|508.05|514.8|508.1|514|507.3|208
1687899600000|2023-06-27 21:00:00|514.74|508.04|514.44|507.74|514.74|508.04|514.19|507.49|108
1687899900000|2023-06-27 21:05:00|514.41|507.71|514.59|507.89|514.71|508.01|514.31|507.61|76
1687900200000|2023-06-27 21:10:00|514.56|507.86|514|507.3|514.56|507.86|513.67|506.97|113
1687900500000|2023-06-27 21:15:00|514.09|507.39|513.68|506.98|514.16|507.46|513.02|506.32|127
1687900800000|2023-06-27 21:20:00|513.69|506.99|513.35|506.65|513.7|507|513.11|506.41|195
1687901100000|2023-06-27 21:25:00|513.36|506.66|513.09|506.39|513.59|506.89|512.96|506.26|220
1687901400000|2023-06-27 21:30:00|513.1|506.4|513.9|507.2|513.92|507.22|513.09|506.39|137
1687901700000|2023-06-27 21:35:00|513.92|507.22|514.46|507.76|514.48|507.78|513.72|507.02|158
1687902000000|2023-06-27 21:40:00|514.49|507.79|514.14|507.44|514.49|507.79|513.9|507.2|151
1687902300000|2023-06-27 21:45:00|514.13|507.43|515.2|508.5|515.2|508.5|514.12|507.42|100
1687902600000|2023-06-27 21:50:00|515.19|508.49|515.92|509.22|516.13|509.43|515.19|508.49|161
1687902900000|2023-06-27 21:55:00|515.91|509.21|515.45|508.75|516.02|509.32|515.45|508.75|78
1687903200000|2023-06-27 22:00:00|515.4|508.7|515.04|508.34|515.8|509.1|515|508.3|192
1687903500000|2023-06-27 22:05:00|515.02|508.32|515.29|508.59|515.55|508.85|514.55|507.85|283
1687903800000|2023-06-27 22:10:00|515.34|508.64|515.45|508.75|515.55|508.85|515|508.3|171
1687904100000|2023-06-27 22:15:00|515.4|508.7|514.93|508.23|515.45|508.75|514.65|507.95|155
1687904400000|2023-06-27 22:20:00|514.9|508.2|515.3|508.6|515.35|508.65|514.65|507.95|195
1687904700000|2023-06-27 22:25:00|515.25|508.55|514.7|508|515.25|508.55|514.65|507.95|21
1687905000000|2023-06-27 22:30:00|514.65|507.95|514.3|507.6|515.1|508.4|514.3|507.6|123
1687905300000|2023-06-27 22:35:00|514.29|507.59|513.85|507.15|514.35|507.65|513.45|506.75|274
1687905600000|2023-06-27 22:40:00|513.75|507.05|512.5|505.8|513.75|507.05|512.15|505.45|216
1687905900000|2023-06-27 22:45:00|512.55|505.85|512.35|505.65|512.7|506|512.1|505.4|92
1687906200000|2023-06-27 22:50:00|512.25|505.55|512.35|505.65|512.55|505.85|511.75|505.05|130
1687906500000|2023-06-27 22:55:00|512.33|505.63|512.1|505.4|512.65|505.95|512.1|505.4|164
1687906800000|2023-06-27 23:00:00|512.05|505.35|512.55|505.85|512.65|505.95|511.5|504.8|167
1687907100000|2023-06-27 23:05:00|512.5|505.8|512.75|506.05|513.1|506.4|512.15|505.45|105
1687907400000|2023-06-27 23:10:00|512.7|506|511.45|504.75|512.75|506.05|511.25|504.55|139
1687907700000|2023-06-27 23:15:00|511.5|504.8|512.25|505.55|512.4|505.7|511.45|504.75|180
1687908000000|2023-06-27 23:20:00|512.2|505.5|511.6|504.9|512.31|505.61|511.35|504.65|166
1687908300000|2023-06-27 23:25:00|511.65|504.95|511.8|505.1|511.9|505.2|511.3|504.6|121
1687908600000|2023-06-27 23:30:00|511.7|505|511.55|504.85|511.8|505.1|511.5|504.8|113
1687908900000|2023-06-27 23:35:00|511.58|504.88|511.45|504.75|511.75|505.05|511.3|504.6|127
1687909200000|2023-06-27 23:40:00|511.4|504.7|512.05|505.35|512.1|505.4|511.25|504.55|142
1687909500000|2023-06-27 23:45:00|512|505.3|512.55|505.85|512.65|505.95|512|505.3|154
1687909800000|2023-06-27 23:50:00|512.5|505.8|513.45|506.75|513.65|506.95|512.5|505.8|183
1687910100000|2023-06-27 23:55:00|513.4|506.7|512.95|506.25|513.45|506.75|512.75|506.05|96
1687910400000|2023-06-28 00:00:00|512.9|506.2|513|506.3|513.4|506.7|511.65|504.95|270
1687910700000|2023-06-28 00:05:00|512.95|506.25|511.65|504.95|512.95|506.25|511.6|504.9|173
1687911000000|2023-06-28 00:10:00|511.55|504.85|511.15|504.45|511.55|504.85|509.55|502.85|484
1687911300000|2023-06-28 00:15:00|511.1|504.4|507.99|501.29|511.1|504.4|507.8|501.1|477
1687911600000|2023-06-28 00:20:00|507.95|501.25|506.8|500.1|508.4|501.7|505.63|498.93|663
1687911900000|2023-06-28 00:25:00|506.79|500.09|508.19|501.49|508.4|501.7|505.65|498.95|519
1687912200000|2023-06-28 00:30:00|508.2|501.5|505.95|499.25|508.4|501.7|505.91|499.21|511
1687912500000|2023-06-28 00:35:00|505.94|499.24|505.59|498.89|506.25|499.55|504.6|497.9|523
1687912800000|2023-06-28 00:40:00|505.6|498.9|506.7|500|506.75|500.05|505.2|498.5|442
1687913100000|2023-06-28 00:45:00|506.68|499.98|506.73|500.03|506.8|500.1|505.05|498.35|516
1687913400000|2023-06-28 00:50:00|506.76|500.06|508.95|502.25|509.14|502.44|506.7|500|439
1687913700000|2023-06-28 00:55:00|508.9|502.2|508.6|501.9|508.9|502.2|507.85|501.15|343
1687914000000|2023-06-28 01:00:00|508.55|501.85|509.34|502.64|509.55|502.85|507.81|501.11|451
1687914300000|2023-06-28 01:05:00|509.35|502.65|509.4|502.7|509.7|503|509|502.3|277
1687914600000|2023-06-28 01:10:00|509.35|502.65|509.35|502.65|509.45|502.75|508.67|501.97|259
1687914900000|2023-06-28 01:15:00|509.38|502.68|508.25|501.55|509.4|502.7|507.94|501.24|384
1687915200000|2023-06-28 01:20:00|508.29|501.59|507.9|501.2|508.55|501.85|507.4|500.7|334
1687915500000|2023-06-28 01:25:00|507.85|501.15|508.35|501.65|508.4|501.7|507.2|500.5|312
1687915800000|2023-06-28 01:30:00|508.25|501.55|507.4|500.7|508.4|501.7|507.27|500.57|245
1687916100000|2023-06-28 01:35:00|507.41|500.71|507.6|500.9|507.6|500.9|506|499.3|371
1687916400000|2023-06-28 01:40:00|507.63|500.93|507.33|500.63|508.2|501.5|506.95|500.25|307
1687916700000|2023-06-28 01:45:00|507.25|500.55|508.95|502.25|509|502.3|507.03|500.33|288
1687917000000|2023-06-28 01:50:00|508.9|502.2|509.15|502.45|509.35|502.65|508.8|502.1|200
1687917300000|2023-06-28 01:55:00|509.1|502.4|509.35|502.65|509.4|502.7|508.14|501.44|217
1687917600000|2023-06-28 02:00:00|509.2|502.5|509.45|502.75|509.55|502.85|508.48|501.78|235
1687917900000|2023-06-28 02:05:00|509.55|502.85|510.45|503.75|510.5|503.8|509.35|502.65|64
1687918200000|2023-06-28 02:10:00|510.4|503.7|511.1|504.4|511.45|504.75|510.15|503.45|193
1687918500000|2023-06-28 02:15:00|511.05|504.35|510.85|504.15|511.14|504.44|510.4|503.7|211
1687918800000|2023-06-28 02:20:00|510.9|504.2|510.75|504.05|510.95|504.25|509.15|502.45|315
1687919100000|2023-06-28 02:25:00|510.7|504|511.97|505.27|512|505.3|510.59|503.89|180
1687919400000|2023-06-28 02:30:00|512|505.3|511.6|504.9|512|505.3|511.19|504.49|267
1687919700000|2023-06-28 02:35:00|511.55|504.85|510.9|504.2|511.6|504.9|510.7|504|188
1687920000000|2023-06-28 02:40:00|510.85|504.15|510.9|504.2|511.01|504.31|510.05|503.35|253
1687920300000|2023-06-28 02:45:00|510.8|504.1|509.5|502.8|510.8|504.1|509.29|502.59|331
1687920600000|2023-06-28 02:50:00|509.45|502.75|508.9|502.2|510.03|503.33|506.64|499.94|559
1687920900000|2023-06-28 02:55:00|508.96|502.26|507.98|501.28|509.05|502.35|507.9|501.2|485
1687921200000|2023-06-28 03:00:00|508|501.3|508.95|502.25|508.95|502.25|507.19|500.49|516
1687921500000|2023-06-28 03:05:00|508.99|502.29|509.03|502.33|509.4|502.7|508.8|502.1|320
1687921800000|2023-06-28 03:10:00|508.98|502.28|509.5|502.8|509.65|502.95|508.89|502.19|161
1687922100000|2023-06-28 03:15:00|509.49|502.79|510.15|503.45|510.15|503.45|509.25|502.55|251
1687922400000|2023-06-28 03:20:00|510.2|503.5|509.45|502.75|510.2|503.5|509.2|502.5|197
1687922700000|2023-06-28 03:25:00|509.4|502.7|509.6|502.9|509.9|503.2|509.2|502.5|142
1687923000000|2023-06-28 03:30:00|509.55|502.85|509.2|502.5|509.6|502.9|509.1|502.4|265
1687923300000|2023-06-28 03:35:00|509.25|502.55|509.1|502.4|509.35|502.65|508.8|502.1|171
1687923600000|2023-06-28 03:40:00|509.15|502.45|509.29|502.59|509.5|502.8|508.8|502.1|160
1687923900000|2023-06-28 03:45:00|509.3|502.6|509.35|502.65|509.6|502.9|508.8|502.1|298
1687924200000|2023-06-28 03:50:00|509.3|502.6|510.15|503.45|510.3|503.6|509.29|502.59|216
1687924500000|2023-06-28 03:55:00|510.1|503.4|510.45|503.75|510.6|503.9|509.9|503.2|260
1687924800000|2023-06-28 04:00:00|510.4|503.7|510.35|503.65|510.4|503.7|509.78|503.08|276
1687925100000|2023-06-28 04:05:00|510.4|503.7|510|503.3|510.76|504.06|509.6|502.9|299
1687925400000|2023-06-28 04:10:00|509.99|503.29|510.75|504.05|510.75|504.05|509.8|503.1|281
1687925700000|2023-06-28 04:15:00|510.74|504.04|511.6|504.9|511.6|504.9|510.7|504|290
1687926000000|2023-06-28 04:20:00|511.59|504.89|510.95|504.25|511.6|504.9|510.2|503.5|231
1687926300000|2023-06-28 04:25:00|511|504.3|511.1|504.4|511.5|504.8|510.41|503.71|302
1687926600000|2023-06-28 04:30:00|511.09|504.39|511.5|504.8|512.1|505.4|511.09|504.39|308
1687926900000|2023-06-28 04:35:00|511.48|504.78|510.6|503.9|511.55|504.85|510.6|503.9|226
1687927200000|2023-06-28 04:40:00|510.69|503.99|510.7|504|511.2|504.5|510.65|503.95|82
1687927500000|2023-06-28 04:45:00|510.75|504.05|511.2|504.5|511.23|504.53|510.75|504.05|57
1687927800000|2023-06-28 04:50:00|511.24|504.54|511.1|504.4|511.25|504.55|510.64|503.94|187
1687928100000|2023-06-28 04:55:00|511.05|504.35|511.3|504.6|511.55|504.85|511.05|504.35|125
1687928400000|2023-06-28 05:00:00|511.29|504.59|511.1|504.4|511.45|504.75|511|504.3|83
1687928700000|2023-06-28 05:05:00|511.09|504.39|510.09|503.39|511.1|504.4|509.89|503.19|217
1687929000000|2023-06-28 05:10:00|510.1|503.4|509.25|502.55|510.1|503.4|509|502.3|272
1687929300000|2023-06-28 05:15:00|509.22|502.52|510.5|503.8|510.64|503.94|509.22|502.52|262
1687929600000|2023-06-28 05:20:00|510.45|503.75|510.87|504.17|511|504.3|510.35|503.65|229
1687929900000|2023-06-28 05:25:00|510.9|504.2|511.75|505.05|511.8|505.1|510.8|504.1|197
1687930200000|2023-06-28 05:30:00|511.78|505.08|511.3|504.6|512|505.3|510.7|504|241
1687930500000|2023-06-28 05:35:00|511.25|504.55|511.73|505.03|511.8|505.1|511.24|504.54|204
1687930800000|2023-06-28 05:40:00|511.75|505.05|512|505.3|512.1|505.4|511.55|504.85|186
1687931100000|2023-06-28 05:45:00|512.03|505.33|512.6|505.9|512.7|506|512.03|505.33|68
1687931400000|2023-06-28 05:50:00|512.55|505.85|512.9|506.2|512.9|506.2|512.39|505.69|102
1687931700000|2023-06-28 05:55:00|512.85|506.15|513.05|506.35|513.05|506.35|512.34|505.64|81
1687932000000|2023-06-28 06:00:00|512.75|506.05|511.2|504.5|512.95|506.25|511.15|504.45|63
1687932300000|2023-06-28 06:05:00|511.1|504.4|510.15|503.45|511.1|504.4|508.6|501.9|433
1687932600000|2023-06-28 06:10:00|510.25|503.55|510.09|503.39|510.6|503.9|509.65|502.95|334
1687932900000|2023-06-28 06:15:00|510|503.3|511.8|505.1|512|505.3|509.8|503.1|314
1687933200000|2023-06-28 06:20:00|511.9|505.2|510.25|503.55|511.9|505.2|510|503.3|289
1687933500000|2023-06-28 06:25:00|510.2|503.5|510.1|503.4|511.05|504.35|509.9|503.2|227
1687933800000|2023-06-28 06:30:00|510.05|503.35|510.4|503.7|511|504.3|509.79|503.09|326
1687934100000|2023-06-28 06:35:00|510.3|503.6|509.68|502.98|510.5|503.8|509.48|502.78|194
1687934400000|2023-06-28 06:40:00|509.7|503|510.75|504.05|510.8|504.1|509.68|502.98|161
1687934700000|2023-06-28 06:45:00|510.73|504.03|510.4|503.7|510.8|504.1|510.35|503.65|71
1687935000000|2023-06-28 06:50:00|510.25|503.55|509.3|502.6|510.25|503.55|508.95|502.25|331
1687935300000|2023-06-28 06:55:00|509.4|502.7|508.7|502|509.4|502.7|508.1|501.4|408
1687935600000|2023-06-28 07:00:00|508.77|502.07|507.65|500.95|508.9|502.2|507.65|500.95|390
1687935900000|2023-06-28 07:05:00|507.63|500.93|507.55|500.85|508.35|501.65|507.2|500.5|340
1687936200000|2023-06-28 07:10:00|507.53|500.83|508.3|501.6|508.4|501.7|506.95|500.25|380
1687936500000|2023-06-28 07:15:00|508.28|501.58|507|500.3|508.65|501.95|506.85|500.15|335
1687936800000|2023-06-28 07:20:00|506.98|500.28|507.3|500.6|507.5|500.8|506.83|500.13|249
1687937100000|2023-06-28 07:25:00|507.28|500.58|506.38|499.68|507.8|501.1|505.27|498.57|430
1687937400000|2023-06-28 07:30:00|506.43|499.73|500.74|494.04|507.35|500.65|499.13|492.43|740
1687937700000|2023-06-28 07:35:00|500.85|494.15|502.2|495.5|502.65|495.95|499.5|492.8|830
1687938000000|2023-06-28 07:40:00|502.29|495.59|503.87|497.17|503.9|497.2|501.61|494.91|718
1687938300000|2023-06-28 07:45:00|503.86|497.16|503.55|496.85|503.9|497.2|501.35|494.65|697
1687938600000|2023-06-28 07:50:00|503.6|496.9|501.8|495.1|503.9|497.2|501.8|495.1|237
1687938900000|2023-06-28 07:55:00|501.75|495.05|500.65|493.95|502.45|495.75|500.52|493.82|433
1687939200000|2023-06-28 08:00:00|500.64|493.94|499.54|492.84|502.35|495.65|499.5|492.8|688
1687939500000|2023-06-28 08:05:00|499.55|492.85|501.2|494.5|501.65|494.95|499.45|492.75|532
1687939800000|2023-06-28 08:10:00|501.19|494.49|500.78|494.08|501.65|494.95|500.05|493.35|503
1687940100000|2023-06-28 08:15:00|500.8|494.1|502.1|495.4|502.35|495.65|500.6|493.9|428
1687940400000|2023-06-28 08:20:00|502.08|495.38|502|495.3|502.47|495.77|501.55|494.85|311
1687940700000|2023-06-28 08:25:00|501.95|495.25|502.2|495.5|502.67|495.97|501.8|495.1|259
1687941000000|2023-06-28 08:30:00|502.17|495.47|501.7|495|502.2|495.5|501.1|494.4|316
1687941300000|2023-06-28 08:35:00|501.67|494.97|501.1|494.4|501.7|495|501.1|494.4|175
1687941600000|2023-06-28 08:40:00|501.2|494.5|501.2|494.5|501.8|495.1|500.8|494.1|212
1687941900000|2023-06-28 08:45:00|501.15|494.45|501.4|494.7|501.4|494.7|500.8|494.1|63
1687942200000|2023-06-28 08:50:00|501.5|494.8|502.05|495.35|502.35|495.65|501.48|494.78|313
1687942500000|2023-06-28 08:55:00|502.15|495.45|502.67|495.97|502.95|496.25|502|495.3|258
1687942800000|2023-06-28 09:00:00|502.7|496|501.8|495.1|502.7|496|501.8|495.1|238
1687943100000|2023-06-28 09:05:00|501.65|494.95|502|495.3|502|495.3|501.5|494.8|158
1687943400000|2023-06-28 09:10:00|501.88|495.18|502.63|495.93|502.63|495.93|501.7|495|165
1687943700000|2023-06-28 09:15:00|502.7|496|503.05|496.35|503.3|496.6|502.5|495.8|186
1687944000000|2023-06-28 09:20:00|503.08|496.38|503.9|497.2|503.95|497.25|502.8|496.1|173
1687944300000|2023-06-28 09:25:00|503.85|497.15|504.8|498.1|504.85|498.15|503.85|497.15|249
1687944600000|2023-06-28 09:30:00|504.85|498.15|504.08|497.38|504.95|498.25|504.05|497.35|267
1687944900000|2023-06-28 09:35:00|504.11|497.41|503.9|497.2|504.3|497.6|503.63|496.93|146
1687945200000|2023-06-28 09:40:00|503.91|497.21|504.6|497.9|504.73|498.03|503.9|497.2|153
1687945500000|2023-06-28 09:45:00|504.55|497.85|503.5|496.8|504.65|497.95|503.5|496.8|205
1687945800000|2023-06-28 09:50:00|503.55|496.85|503.35|496.65|503.7|497|503.33|496.63|95
1687946100000|2023-06-28 09:55:00|503.4|496.7|503.45|496.75|503.9|497.2|503.3|496.6|162
1687946400000|2023-06-28 10:00:00|503.43|496.73|502.65|495.95|503.7|497|502.65|495.95|196
1687946700000|2023-06-28 10:05:00|502.68|495.98|502.6|495.9|503.15|496.45|502.28|495.58|193
1687947000000|2023-06-28 10:10:00|502.7|496|502.53|495.83|503.2|496.5|502.45|495.75|142
1687947300000|2023-06-28 10:15:00|502.55|495.85|502.95|496.25|503.55|496.85|502.5|495.8|88
1687947600000|2023-06-28 10:20:00|503|496.3|503.6|496.9|503.65|496.95|503|496.3|124
1687947900000|2023-06-28 10:25:00|503.65|496.95|503.65|496.95|503.9|497.2|503.65|496.95|32
1687948200000|2023-06-28 10:30:00|503.6|496.9|503.95|497.25|504.05|497.35|503.55|496.85|64
1687948500000|2023-06-28 10:35:00|503.93|497.23|502.98|496.28|503.95|497.25|502.85|496.15|237
1687948800000|2023-06-28 10:40:00|503|496.3|503.2|496.5|503.79|497.09|502.8|496.1|148
1687949100000|2023-06-28 10:45:00|503.23|496.53|503.25|496.55|503.45|496.75|502.95|496.25|112
1687949400000|2023-06-28 10:50:00|503.15|496.45|502.9|496.2|503.25|496.55|502.8|496.1|105
1687949700000|2023-06-28 10:55:00|502.95|496.25|503.1|496.4|503.15|496.45|502.85|496.15|81
1687950000000|2023-06-28 11:00:00|503.2|496.5|503|496.3|504|497.3|502.98|496.28|168
1687950300000|2023-06-28 11:05:00|502.98|496.28|503.55|496.85|503.7|497|502.95|496.25|72
1687950600000|2023-06-28 11:10:00|503.6|496.9|503.33|496.63|503.65|496.95|503.1|496.4|104
1687950900000|2023-06-28 11:15:00|503.35|496.65|502.95|496.25|503.55|496.85|502.95|496.25|162
1687951200000|2023-06-28 11:20:00|502.94|496.24|502.35|495.65|502.95|496.25|502.35|495.65|127
1687951500000|2023-06-28 11:25:00|502.4|495.7|502.45|495.75|502.55|495.85|502.2|495.5|173
1687951800000|2023-06-28 11:30:00|502.35|495.65|502.2|495.5|502.45|495.75|501.58|494.88|257
1687952100000|2023-06-28 11:35:00|502.26|495.56|502.45|495.75|502.55|495.85|501.8|495.1|284
1687952400000|2023-06-28 11:40:00|502.43|495.73|502.68|495.98|502.69|495.99|502.4|495.7|203
1687952700000|2023-06-28 11:45:00|502.7|496|503.35|496.65|503.55|496.85|502.65|495.95|194
1687953000000|2023-06-28 11:50:00|503.33|496.63|502.35|495.65|503.45|496.75|501.59|494.89|232
1687953300000|2023-06-28 11:55:00|502.33|495.63|501.8|495.1|502.65|495.95|501.5|494.8|249
1687953600000|2023-06-28 12:00:00|501.83|495.13|502.05|495.35|502.25|495.55|501.6|494.9|363
1687953900000|2023-06-28 12:05:00|502|495.3|502.48|495.78|502.55|495.85|501.6|494.9|327
1687954200000|2023-06-28 12:10:00|502.5|495.8|502.9|496.2|502.9|496.2|502.13|495.43|264
1687954500000|2023-06-28 12:15:00|502.88|496.18|502.5|495.8|503.4|496.7|502.5|495.8|258
1687954800000|2023-06-28 12:20:00|502.6|495.9|502.4|495.7|502.65|495.95|501.05|494.35|312
1687955100000|2023-06-28 12:25:00|502.45|495.75|504.7|498|505.1|498.4|502.35|495.65|280
1687955400000|2023-06-28 12:30:00|504.72|498.02|504.5|497.8|504.75|498.05|503.45|496.75|301
1687955700000|2023-06-28 12:35:00|504.45|497.75|503.04|496.34|504.5|497.8|502.25|495.55|477
1687956000000|2023-06-28 12:40:00|503.03|496.33|503.18|496.48|503.9|497.2|502.35|495.65|582
1687956300000|2023-06-28 12:45:00|503.23|496.53|503.5|496.8|504.25|497.55|503.1|496.4|325
1687956600000|2023-06-28 12:50:00|503.46|496.76|501.39|494.69|503.5|496.8|501|494.3|223
1687956900000|2023-06-28 12:55:00|501.4|494.7|500.55|493.85|501.58|494.88|500.45|493.75|482
1687957200000|2023-06-28 13:00:00|500.6|493.9|499.65|492.95|502.44|495.74|499.65|492.95|477
1687957500000|2023-06-28 13:05:00|499.78|493.08|499.85|493.15|500.55|493.85|498.9|492.2|532
1687957800000|2023-06-28 13:10:00|499.9|493.2|501.75|495.05|501.9|495.2|499.85|493.15|456
1687958100000|2023-06-28 13:15:00|501.78|495.08|502.5|495.8|502.7|496|501.35|494.65|376
1687958400000|2023-06-28 13:20:00|502.51|495.81|503.95|497.25|504.22|497.52|502.43|495.73|380
1687958700000|2023-06-28 13:25:00|503.9|497.2|504.3|497.6|504.55|497.85|503.85|497.15|299
1687959000000|2023-06-28 13:30:00|504.31|497.61|504.9|498.2|505.03|498.33|504.31|497.61|362
1687959300000|2023-06-28 13:35:00|504.85|498.15|505.35|498.65|505.65|498.95|504.35|497.65|281
1687959600000|2023-06-28 13:40:00|505.25|498.55|505.05|498.35|506.15|499.45|505.03|498.33|348
1687959900000|2023-06-28 13:45:00|504.95|498.25|503.44|496.74|505.35|498.65|502.64|495.94|602
1687960200000|2023-06-28 13:50:00|503.35|496.65|502.9|496.2|504.4|497.7|502.6|495.9|521
1687960500000|2023-06-28 13:55:00|502.85|496.15|502.15|495.45|503.75|497.05|501.9|495.2|586
1687960800000|2023-06-28 14:00:00|502.1|495.4|501.7|495|503.95|497.25|501.65|494.95|558
1687961100000|2023-06-28 14:05:00|501.73|495.03|502.38|495.68|502.6|495.9|501.14|494.44|511
1687961400000|2023-06-28 14:10:00|502.4|495.7|502.07|495.37|502.85|496.15|501.35|494.65|445
1687961700000|2023-06-28 14:15:00|502.1|495.4|503.1|496.4|503.44|496.74|502|495.3|396
1687962000000|2023-06-28 14:20:00|503.15|496.45|502.87|496.17|503.9|497.2|502.85|496.15|344
1687962300000|2023-06-28 14:25:00|502.85|496.15|503.05|496.35|503.15|496.45|502.65|495.95|159
1687962600000|2023-06-28 14:30:00|503.1|496.4|505.35|498.65|505.46|498.76|502.25|495.55|380
1687962900000|2023-06-28 14:35:00|505.37|498.67|506.7|500|507.26|500.56|505.25|498.55|520
1687963200000|2023-06-28 14:40:00|506.85|500.15|506.4|499.7|507.2|500.5|505.65|498.95|417
1687963500000|2023-06-28 14:45:00|506.45|499.75|505.64|498.94|506.55|499.85|504.95|498.25|289
1687963800000|2023-06-28 14:50:00|505.65|498.95|505.43|498.73|505.65|498.95|504.5|497.8|400
1687964100000|2023-06-28 14:55:00|505.4|498.7|503.1|496.4|505.4|498.7|502.95|496.25|262
1687964400000|2023-06-28 15:00:00|503.25|496.55|503.45|496.75|503.85|497.15|502.85|496.15|384
1687964700000|2023-06-28 15:05:00|503.5|496.8|504.8|498.1|505.2|498.5|503.5|496.8|400
1687965000000|2023-06-28 15:10:00|504.85|498.15|503.8|497.1|505.25|498.55|503.6|496.9|463
1687965300000|2023-06-28 15:15:00|503.75|497.05|504.5|497.8|504.9|498.2|503.75|497.05|271
1687965600000|2023-06-28 15:20:00|504.45|497.75|504.75|498.05|504.94|498.24|504.23|497.53|275
1687965900000|2023-06-28 15:25:00|504.7|498|504.3|497.6|504.7|498|504.2|497.5|202
1687966200000|2023-06-28 15:30:00|504.25|497.55|504.5|497.8|504.8|498.1|504.2|497.5|209
1687966500000|2023-06-28 15:35:00|504.45|497.75|504.8|498.1|505.35|498.65|504.39|497.69|274
1687966800000|2023-06-28 15:40:00|504.9|498.2|504.7|498|505.3|498.6|504.3|497.6|281
1687967100000|2023-06-28 15:45:00|504.65|497.95|503.8|497.1|504.95|498.25|503.7|497|235
1687967400000|2023-06-28 15:50:00|503.79|497.09|504.2|497.5|504.25|497.55|503.6|496.9|289
1687967700000|2023-06-28 15:55:00|504.25|497.55|503.7|497|504.3|497.6|503.65|496.95|147
1687968000000|2023-06-28 16:00:00|503.69|496.99|504.19|497.49|504.35|497.65|503.45|496.75|219
1687968300000|2023-06-28 16:05:00|504.2|497.5|503.7|497|504.2|497.5|503.05|496.35|226
1687968600000|2023-06-28 16:10:00|503.6|496.9|504.25|497.55|504.5|497.8|503.45|496.75|239
1687968900000|2023-06-28 16:15:00|504.3|497.6|502.75|496.05|504.33|497.63|502.28|495.58|374
1687969200000|2023-06-28 16:20:00|502.8|496.1|503.45|496.75|503.6|496.9|502.75|496.05|241
1687969500000|2023-06-28 16:25:00|503.4|496.7|503.15|496.45|503.55|496.85|502.3|495.6|264
1687969800000|2023-06-28 16:30:00|503.18|496.48|501.95|495.25|503.25|496.55|501.84|495.14|271
1687970100000|2023-06-28 16:35:00|501.8|495.1|501.75|495.05|502.2|495.5|501.44|494.74|290
1687970400000|2023-06-28 16:40:00|501.78|495.08|501.75|495.05|502.43|495.73|501.4|494.7|188
1687970700000|2023-06-28 16:45:00|501.74|495.04|502.05|495.35|502.75|496.05|501.5|494.8|214
1687971000000|2023-06-28 16:50:00|502.1|495.4|502.38|495.68|502.5|495.8|501.85|495.15|227
1687971300000|2023-06-28 16:55:00|502.35|495.65|501.15|494.45|502.35|495.65|501.15|494.45|274
1687971600000|2023-06-28 17:00:00|501.2|494.5|500.44|493.74|501.5|494.8|500.2|493.5|279
1687971900000|2023-06-28 17:05:00|500.45|493.75|497.15|490.45|501|494.3|496.85|490.15|703
1687972200000|2023-06-28 17:10:00|497.1|490.4|497.8|491.1|498.3|491.6|495.9|489.2|652
1687972500000|2023-06-28 17:15:00|497.85|491.15|498.1|491.4|498.13|491.43|496.35|489.65|618
1687972800000|2023-06-28 17:20:00|498.15|491.45|498.21|491.51|498.55|491.85|497.54|490.84|404
1687973100000|2023-06-28 17:25:00|498.25|491.55|499.22|492.52|499.3|492.6|498.25|491.55|226
1687973400000|2023-06-28 17:30:00|499.27|492.57|498.75|492.05|499.54|492.84|498.45|491.75|356
1687973700000|2023-06-28 17:35:00|498.78|492.08|498.15|491.45|498.85|492.15|495.95|489.25|507
1687974000000|2023-06-28 17:40:00|498.1|491.4|497.05|490.35|498.15|491.45|496.95|490.25|403
1687974300000|2023-06-28 17:45:00|497.1|490.4|496.83|490.13|497.45|490.75|495.77|489.07|352
1687974600000|2023-06-28 17:50:00|496.8|490.1|496.85|490.15|497.01|490.31|495.65|488.95|370
1687974900000|2023-06-28 17:55:00|496.87|490.17|496.59|489.89|497.15|490.45|496.35|489.65|236
1687975200000|2023-06-28 18:00:00|496.63|489.93|497.75|491.05|497.9|491.2|495.95|489.25|350
1687975500000|2023-06-28 18:05:00|497.7|491|496.85|490.15|497.7|491|496.29|489.59|301
1687975800000|2023-06-28 18:10:00|496.83|490.13|497.3|490.6|497.4|490.7|496.75|490.05|323
1687976100000|2023-06-28 18:15:00|497.35|490.65|497.65|490.95|497.85|491.15|497.2|490.5|257
1687976400000|2023-06-28 18:20:00|497.6|490.9|498|491.3|498.1|491.4|497.35|490.65|223
1687976700000|2023-06-28 18:25:00|497.95|491.25|497.6|490.9|497.98|491.28|497.1|490.4|200
1687977000000|2023-06-28 18:30:00|497.55|490.85|497.3|490.6|497.7|491|496.95|490.25|130
1687977300000|2023-06-28 18:35:00|497.25|490.55|497.45|490.75|497.69|490.99|497.2|490.5|167
1687977600000|2023-06-28 18:40:00|497.4|490.7|497.3|490.6|497.9|491.2|497.3|490.6|159
1687977900000|2023-06-28 18:45:00|497.33|490.63|497.35|490.65|497.45|490.75|496.95|490.25|130
1687978200000|2023-06-28 18:50:00|497.25|490.55|496.65|489.95|497.25|490.55|496.45|489.75|102
1687978500000|2023-06-28 18:55:00|496.6|489.9|495.6|488.9|496.6|489.9|495.58|488.88|118
1687978800000|2023-06-28 19:00:00|495.66|488.96|495.9|489.2|495.95|489.25|495.02|488.32|106
1687979100000|2023-06-28 19:05:00|495.95|489.25|495.5|488.8|495.95|489.25|495.45|488.75|115
1687979400000|2023-06-28 19:10:00|495.45|488.75|495.85|489.15|496.09|489.39|495.2|488.5|225
1687979700000|2023-06-28 19:15:00|495.8|489.1|496.88|490.18|496.97|490.27|495.65|488.95|223
1687980000000|2023-06-28 19:20:00|496.86|490.16|496.55|489.85|497|490.3|496.1|489.4|174
1687980300000|2023-06-28 19:25:00|496.57|489.87|489.63|482.93|496.57|489.87|489.3|482.6|632
1687980600000|2023-06-28 19:30:00|489.73|483.03|486.5|479.8|489.94|483.24|478.65|471.95|978
1687980900000|2023-06-28 19:35:00|486.58|479.88|486.97|480.27|487.1|480.4|484.88|478.18|849
1687981200000|2023-06-28 19:40:00|487.02|480.32|486.8|480.1|487.5|480.8|485.3|478.6|752
1687981500000|2023-06-28 19:45:00|486.79|480.09|489.9|483.2|490.05|483.35|486.03|479.33|688
1687981800000|2023-06-28 19:50:00|489.85|483.15|490.8|484.1|491.25|484.55|489.05|482.35|564
1687982100000|2023-06-28 19:55:00|490.87|484.17|490.8|484.1|491.6|484.9|490.47|483.77|438
1687982400000|2023-06-28 20:00:00|490.85|484.15|490.51|483.81|491.28|484.58|489.75|483.05|466
1687982700000|2023-06-28 20:05:00|490.52|483.82|488.5|481.8|490.6|483.9|487.85|481.15|544
1687983000000|2023-06-28 20:10:00|488.47|481.77|488.95|482.25|489.26|482.56|488.37|481.67|356
1687983300000|2023-06-28 20:15:00|489|482.3|489.25|482.55|490.11|483.41|488.24|481.54|394
1687983600000|2023-06-28 20:20:00|489.2|482.5|489.75|483.05|490.36|483.66|488.95|482.25|297
1687983900000|2023-06-28 20:25:00|489.78|483.08|490.79|484.09|490.84|484.14|489.6|482.9|202
1687984200000|2023-06-28 20:30:00|490.76|484.06|491.95|485.25|491.95|485.25|490.53|483.83|191
1687984500000|2023-06-28 20:35:00|492|485.3|491.45|484.75|492.35|485.65|491.45|484.75|121
1687984800000|2023-06-28 20:40:00|491.5|484.8|492.5|485.8|492.5|485.8|491.45|484.75|171
1687985100000|2023-06-28 20:45:00|492.51|485.81|492.65|485.95|492.9|486.2|492.05|485.35|291
1687985400000|2023-06-28 20:50:00|492.64|485.94|492.3|485.6|492.95|486.25|491.92|485.22|120
1687985700000|2023-06-28 20:55:00|492.25|485.55|492.16|485.46|492.3|485.6|491.35|484.65|197
1687986000000|2023-06-28 21:00:00|492.2|485.5|493|486.3|493.07|486.37|492.17|485.47|156
1687986300000|2023-06-28 21:05:00|492.97|486.27|491.82|485.12|492.97|486.27|491.8|485.1|174
1687986600000|2023-06-28 21:10:00|491.8|485.1|491.43|484.73|491.8|485.1|490.86|484.16|274
1687986900000|2023-06-28 21:15:00|491.4|484.7|492.45|485.75|492.6|485.9|491.11|484.41|167
1687987200000|2023-06-28 21:20:00|492.37|485.67|492.3|485.6|492.5|485.8|492|485.3|108
1687987500000|2023-06-28 21:25:00|492.29|485.59|492.02|485.32|492.3|485.6|491.54|484.84|99
1687987800000|2023-06-28 21:30:00|492.03|485.33|492.05|485.35|492.37|485.67|492.03|485.33|102
1687988100000|2023-06-28 21:35:00|492.01|485.31|492.7|486|493|486.3|491.56|484.86|236
1687988400000|2023-06-28 21:40:00|492.67|485.97|491.74|485.04|492.67|485.97|491.72|485.02|197
1687988700000|2023-06-28 21:45:00|491.76|485.06|492.16|485.46|492.17|485.47|491.72|485.02|154
1687989000000|2023-06-28 21:50:00|492.15|485.45|491.82|485.12|492.19|485.49|491.74|485.04|46
1687989300000|2023-06-28 21:55:00|491.8|485.1|491.85|485.15|492.24|485.54|491.75|485.05|95
1687989600000|2023-06-28 22:00:00|491.8|485.1|492.35|485.65|492.4|485.7|491.45|484.75|193
1687989900000|2023-06-28 22:05:00|492.33|485.63|492.65|485.95|492.73|486.03|491.95|485.25|85
1687990200000|2023-06-28 22:10:00|492.7|486|492.95|486.25|493|486.3|492.55|485.85|115
1687990500000|2023-06-28 22:15:00|493|486.3|493.65|486.95|493.65|486.95|492.75|486.05|177
1687990800000|2023-06-28 22:20:00|493.7|487|492.65|485.95|493.7|487|492.15|485.45|87
1687991100000|2023-06-28 22:25:00|492.5|485.8|492.75|486.05|492.95|486.25|492.4|485.7|109
1687991400000|2023-06-28 22:30:00|492.8|486.1|492.85|486.15|493.05|486.35|492.45|485.75|123
1687991700000|2023-06-28 22:35:00|492.8|486.1|492.6|485.9|492.98|486.28|492.25|485.55|141
1687992000000|2023-06-28 22:40:00|492.5|485.8|492.45|485.75|493.1|486.4|492.2|485.5|64
1687992300000|2023-06-28 22:45:00|492.4|485.7|492.35|485.65|492.95|486.25|492.15|485.45|221
1687992600000|2023-06-28 22:50:00|492.43|485.73|493.05|486.35|493.13|486.43|492.43|485.73|71
1687992900000|2023-06-28 22:55:00|492.95|486.25|492.6|485.9|493.64|486.94|492.6|485.9|105
1687993200000|2023-06-28 23:00:00|492.65|485.95|492.05|485.35|493.7|487|492.05|485.35|91
1687993500000|2023-06-28 23:05:00|492.06|485.36|493.1|486.4|493.5|486.8|491.9|485.2|239
1687993800000|2023-06-28 23:10:00|493.15|486.45|494.05|487.35|494.26|487.56|493.15|486.45|239
1687994100000|2023-06-28 23:15:00|494.13|487.43|493.45|486.75|494.35|487.65|493.2|486.5|221
1687994400000|2023-06-28 23:20:00|493.4|486.7|493.35|486.65|493.45|486.75|492.63|485.93|140
1687994700000|2023-06-28 23:25:00|493.3|486.6|493.55|486.85|493.55|486.85|492.78|486.08|130
1687995000000|2023-06-28 23:30:00|493.5|486.8|493.03|486.33|494.05|487.35|493|486.3|153
1687995300000|2023-06-28 23:35:00|493.05|486.35|492.06|485.36|493.05|486.35|492.04|485.34|217
1687995600000|2023-06-28 23:40:00|492.05|485.35|491.35|484.65|492.09|485.39|491.25|484.55|169
1687995900000|2023-06-28 23:45:00|491.38|484.68|491.75|485.05|491.75|485.05|491.25|484.55|96
1687996200000|2023-06-28 23:50:00|491.7|485|491.35|484.65|491.95|485.25|491|484.3|93
1687996500000|2023-06-28 23:55:00|491.4|484.7|491.33|484.63|491.5|484.8|490.85|484.15|96
1687996800000|2023-06-29 00:00:00|491.4|484.7|492.85|486.15|492.85|486.15|491.05|484.35|255
1687997100000|2023-06-29 00:05:00|492.8|486.1|491.7|485|493.04|486.34|491.65|484.95|236
1687997400000|2023-06-29 00:10:00|491.65|484.95|492.25|485.55|492.8|486.1|491.4|484.7|239
1687997700000|2023-06-29 00:15:00|492.33|485.63|492.14|485.44|492.39|485.69|491.75|485.05|170
1687998000000|2023-06-29 00:20:00|492.17|485.47|492.9|486.2|493.49|486.79|492.05|485.35|234
1687998300000|2023-06-29 00:25:00|492.85|486.15|492.95|486.25|492.96|486.26|492.05|485.35|267
1687998600000|2023-06-29 00:30:00|492.92|486.22|493.5|486.8|493.5|486.8|492.75|486.05|84
1687998900000|2023-06-29 00:35:00|493.45|486.75|492.35|485.65|493.5|486.8|491.8|485.1|130
1687999200000|2023-06-29 00:40:00|492.25|485.55|492.3|485.6|492.85|486.15|492.05|485.35|214
1687999500000|2023-06-29 00:45:00|492.28|485.58|491.15|484.45|492.46|485.76|491.1|484.4|119
1687999800000|2023-06-29 00:50:00|491.1|484.4|491.05|484.35|491.25|484.55|490.35|483.65|232
1688000100000|2023-06-29 00:55:00|491.1|484.4|491.86|485.16|491.86|485.16|491.05|484.35|159
1688000400000|2023-06-29 01:00:00|491.81|485.11|493.45|486.75|493.6|486.9|491.55|484.85|200
1688000700000|2023-06-29 01:05:00|493.46|486.76|494.9|488.2|495.15|488.45|493.46|486.76|236
1688001000000|2023-06-29 01:10:00|494.93|488.23|495.65|488.95|495.69|488.99|494.66|487.96|205
1688001300000|2023-06-29 01:15:00|495.67|488.97|497.2|490.5|497.2|490.5|495.36|488.66|233
1688001600000|2023-06-29 01:20:00|497.15|490.45|497.12|490.42|497.46|490.76|496.77|490.07|178
1688001900000|2023-06-29 01:25:00|497.07|490.37|496.99|490.29|497.7|491|496.93|490.23|153
1688002200000|2023-06-29 01:30:00|497.04|490.34|496.43|489.73|497.04|490.34|495.77|489.07|180
1688002500000|2023-06-29 01:35:00|496.45|489.75|496.15|489.45|496.88|490.18|495.85|489.15|140
1688002800000|2023-06-29 01:40:00|496.11|489.41|495.4|488.7|496.15|489.45|495.33|488.63|88
1688003100000|2023-06-29 01:45:00|495.3|488.6|494.9|488.2|495.4|488.7|494.25|487.55|126
1688003400000|2023-06-29 01:50:00|494.85|488.15|494.7|488|494.9|488.2|494.18|487.48|185
1688003700000|2023-06-29 01:55:00|494.66|487.96|494.5|487.8|494.95|488.25|494.25|487.55|132
1688004000000|2023-06-29 02:00:00|494.4|487.7|493.79|487.09|494.5|487.8|493.79|487.09|163
1688004300000|2023-06-29 02:05:00|493.8|487.1|494|487.3|494.1|487.4|493.5|486.8|132
1688004600000|2023-06-29 02:10:00|493.96|487.26|493.75|487.05|494.25|487.55|493.5|486.8|177
1688004900000|2023-06-29 02:15:00|493.8|487.1|493.35|486.65|493.97|487.27|493.3|486.6|123
1688005200000|2023-06-29 02:20:00|493.38|486.68|494.16|487.46|494.34|487.64|493.15|486.45|237
1688005500000|2023-06-29 02:25:00|494.15|487.45|494.35|487.65|494.45|487.75|494.01|487.31|92
1688005800000|2023-06-29 02:30:00|494.3|487.6|494.8|488.1|494.9|488.2|494.25|487.55|161
1688006100000|2023-06-29 02:35:00|494.83|488.13|493.25|486.55|494.9|488.2|493.25|486.55|150
1688006400000|2023-06-29 02:40:00|493.35|486.65|493.32|486.62|493.64|486.94|492.95|486.25|173
1688006700000|2023-06-29 02:45:00|493.34|486.64|493.65|486.95|493.99|487.29|493.05|486.35|169
1688007000000|2023-06-29 02:50:00|493.73|487.03|493.73|487.03|494.18|487.48|493.45|486.75|195
1688007300000|2023-06-29 02:55:00|493.7|487|494.45|487.75|494.5|487.8|493.7|487|116
1688007600000|2023-06-29 03:00:00|494.5|487.8|493.75|487.05|494.55|487.85|493.35|486.65|146
1688007900000|2023-06-29 03:05:00|493.7|487|494.9|488.2|494.9|488.2|493.6|486.9|156
1688008200000|2023-06-29 03:10:00|494.85|488.15|494.85|488.15|495.25|488.55|494.6|487.9|139
1688008500000|2023-06-29 03:15:00|494.9|488.2|495.05|488.35|495.1|488.4|494.55|487.85|74
1688008800000|2023-06-29 03:20:00|495|488.3|495.69|488.99|495.69|488.99|494.95|488.25|28
1688009100000|2023-06-29 03:25:00|495.65|488.95|496.35|489.65|496.35|489.65|495.61|488.91|172
1688009400000|2023-06-29 03:30:00|496.25|489.55|496.32|489.62|496.7|490|496.15|489.45|99
1688009700000|2023-06-29 03:35:00|496.3|489.6|495.58|488.88|496.4|489.7|495.5|488.8|149
1688010000000|2023-06-29 03:40:00|495.6|488.9|495.05|488.35|495.75|489.05|495.05|488.35|112
1688010300000|2023-06-29 03:45:00|495.08|488.38|495.05|488.35|495.3|488.6|494.7|488|180
1688010600000|2023-06-29 03:50:00|495|488.3|495.35|488.65|495.45|488.75|494.85|488.15|87
1688010900000|2023-06-29 03:55:00|495.3|488.6|495.1|488.4|495.35|488.65|494.85|488.15|60
1688011200000|2023-06-29 04:00:00|495.15|488.45|495.65|488.95|495.69|488.99|494.67|487.97|187
1688011500000|2023-06-29 04:05:00|495.6|488.9|496.6|489.9|496.6|489.9|495.6|488.9|96
1688011800000|2023-06-29 04:10:00|496.55|489.85|496.2|489.5|496.65|489.95|496.05|489.35|17
1688012100000|2023-06-29 04:15:00|496.25|489.55|495.15|488.45|496.35|489.65|495.05|488.35|47
1688012400000|2023-06-29 04:20:00|495.24|488.54|494.85|488.15|495.31|488.61|494.75|488.05|106
1688012700000|2023-06-29 04:25:00|494.8|488.1|495.18|488.48|495.65|488.95|494.8|488.1|88
1688013000000|2023-06-29 04:30:00|495.22|488.52|495.45|488.75|495.74|489.04|495.15|488.45|192
1688013300000|2023-06-29 04:35:00|495.48|488.78|496.25|489.55|496.6|489.9|495.48|488.78|125
1688013600000|2023-06-29 04:40:00|496.32|489.62|496.45|489.75|496.85|490.15|496.25|489.55|133
1688013900000|2023-06-29 04:45:00|496.47|489.77|496.35|489.65|496.6|489.9|496.3|489.6|87
1688014200000|2023-06-29 04:50:00|496.23|489.53|496.27|489.57|496.3|489.6|495.75|489.05|92
1688014500000|2023-06-29 04:55:00|496.25|489.55|496.27|489.57|496.97|490.27|496.18|489.48|142
1688014800000|2023-06-29 05:00:00|496.2|489.5|496.4|489.7|496.4|489.7|495.9|489.2|97
1688015100000|2023-06-29 05:05:00|496.38|489.68|497.1|490.4|497.18|490.48|496.38|489.68|128
1688015400000|2023-06-29 05:10:00|497.07|490.37|496.8|490.1|497.15|490.45|496.6|489.9|83
1688015700000|2023-06-29 05:15:00|496.78|490.08|496.85|490.15|497.15|490.45|496.6|489.9|108
1688016000000|2023-06-29 05:20:00|496.9|490.2|496.65|489.95|497.35|490.65|496.25|489.55|102
1688016300000|2023-06-29 05:25:00|496.63|489.93|496.75|490.05|496.96|490.26|496.3|489.6|148
1688016600000|2023-06-29 05:30:00|496.73|490.03|496.3|489.6|496.75|490.05|495.65|488.95|172
1688016900000|2023-06-29 05:35:00|496.35|489.65|496.35|489.65|496.49|489.79|496.15|489.45|109
1688017200000|2023-06-29 05:40:00|496.4|489.7|496.35|489.65|496.69|489.99|496.15|489.45|102
1688017500000|2023-06-29 05:45:00|496.33|489.63|496.05|489.35|496.33|489.63|495.95|489.25|77
1688017800000|2023-06-29 05:50:00|496.12|489.42|496.3|489.6|496.45|489.75|495.95|489.25|90
1688018100000|2023-06-29 05:55:00|496.25|489.55|496.2|489.5|496.25|489.55|495.9|489.2|89
1688018400000|2023-06-29 06:00:00|496.25|489.55|496.7|490|496.76|490.06|496.05|489.35|84
1688018700000|2023-06-29 06:05:00|496.81|490.11|497|490.3|497.27|490.57|496.65|489.95|88
1688019000000|2023-06-29 06:10:00|496.95|490.25|497.2|490.5|497.2|490.5|496.77|490.07|89
1688019300000|2023-06-29 06:15:00|497.25|490.55|496.86|490.16|497.25|490.55|496.55|489.85|151
1688019600000|2023-06-29 06:20:00|496.8|490.1|496.7|490|497.1|490.4|496.6|489.9|62
1688019900000|2023-06-29 06:25:00|496.65|489.95|496.3|489.6|496.8|490.1|496.25|489.55|85
1688020200000|2023-06-29 06:30:00|496.25|489.55|496.66|489.96|496.66|489.96|496.15|489.45|63
1688020500000|2023-06-29 06:35:00|496.65|489.95|496.8|490.1|496.85|490.15|496.5|489.8|38
1688020800000|2023-06-29 06:40:00|496.85|490.15|496.55|489.85|497.2|490.5|496.55|489.85|73
1688021100000|2023-06-29 06:45:00|496.6|489.9|496.35|489.65|496.6|489.9|496.25|489.55|52
1688021400000|2023-06-29 06:50:00|496.25|489.55|496.15|489.45|496.28|489.58|495.95|489.25|58
1688021700000|2023-06-29 06:55:00|496.1|489.4|495.75|489.05|496.25|489.55|495.75|489.05|60
1688022000000|2023-06-29 07:00:00|495.7|489|495.6|488.9|496|489.3|495.2|488.5|81
1688022300000|2023-06-29 07:05:00|495.65|488.95|496.93|490.23|497.05|490.35|495.65|488.95|225
1688022600000|2023-06-29 07:10:00|496.9|490.2|498.4|491.7|498.5|491.8|496.75|490.05|224
1688022900000|2023-06-29 07:15:00|498.48|491.78|496.4|489.7|498.6|491.9|495.98|489.28|408
1688023200000|2023-06-29 07:20:00|496.45|489.75|497.2|490.5|497.3|490.6|496.37|489.67|191
1688023500000|2023-06-29 07:25:00|497.25|490.55|497.7|491|497.75|491.05|497.1|490.4|197
1688023800000|2023-06-29 07:30:00|497.73|491.03|497.9|491.2|497.9|491.2|497.23|490.53|157
1688024100000|2023-06-29 07:35:00|497.95|491.25|497.9|491.2|498.3|491.6|497.9|491.2|103
1688024400000|2023-06-29 07:40:00|497.75|491.05|497.75|491.05|497.85|491.15|497.4|490.7|97
1688024700000|2023-06-29 07:45:00|497.7|491|497.6|490.9|498.5|491.8|497.45|490.75|118
1688025000000|2023-06-29 07:50:00|497.55|490.85|497.85|491.15|498.5|491.8|497.5|490.8|130
1688025300000|2023-06-29 07:55:00|497.8|491.1|497.2|490.5|498.2|491.5|497.1|490.4|159
1688025600000|2023-06-29 08:00:00|497.25|490.55|497.5|490.8|497.8|491.1|496.65|489.95|342
1688025900000|2023-06-29 08:05:00|497.6|490.9|497.78|491.08|497.8|491.1|496.9|490.2|202
1688026200000|2023-06-29 08:10:00|497.8|491.1|497.5|490.8|497.9|491.2|497.45|490.75|81
1688026500000|2023-06-29 08:15:00|497.45|490.75|497.75|491.05|498.1|491.4|497.45|490.75|243
1688026800000|2023-06-29 08:20:00|497.8|491.1|497.6|490.9|498.1|491.4|497.25|490.55|240
1688027100000|2023-06-29 08:25:00|497.55|490.85|497.7|491|497.75|491.05|497.35|490.65|195
1688027400000|2023-06-29 08:30:00|497.81|491.11|497.1|490.4|497.85|491.15|496.85|490.15|363
1688027700000|2023-06-29 08:35:00|497.05|490.35|496.6|489.9|497.1|490.4|496.5|489.8|211
1688028000000|2023-06-29 08:40:00|496.45|489.75|496.45|489.75|496.6|489.9|496.29|489.59|36
1688028300000|2023-06-29 08:45:00|496.5|489.8|496.15|489.45|496.6|489.9|496|489.3|188
1688028600000|2023-06-29 08:50:00|496.2|489.5|496.05|489.35|496.4|489.7|495.65|488.95|214
1688028900000|2023-06-29 08:55:00|496.08|489.38|496.95|490.25|497.09|490.39|496.05|489.35|218
1688029200000|2023-06-29 09:00:00|497|490.3|496.65|489.95|497.1|490.4|496.15|489.45|163
1688029500000|2023-06-29 09:05:00|496.73|490.03|497.45|490.75|497.5|490.8|496.65|489.95|285
1688029800000|2023-06-29 09:10:00|497.5|490.8|497.4|490.7|498.37|491.67|497.35|490.65|224
1688030100000|2023-06-29 09:15:00|497.35|490.65|497.9|491.2|498.8|492.1|497.25|490.55|214
1688030400000|2023-06-29 09:20:00|498|491.3|499.5|492.8|499.6|492.9|497.95|491.25|260
1688030700000|2023-06-29 09:25:00|499.45|492.75|498.73|492.03|499.5|492.8|498.4|491.7|238
1688031000000|2023-06-29 09:30:00|498.78|492.08|498.03|491.33|498.95|492.25|497.85|491.15|235
1688031300000|2023-06-29 09:35:00|497.95|491.25|498.25|491.55|498.8|492.1|497.95|491.25|199
1688031600000|2023-06-29 09:40:00|498.2|491.5|498.3|491.6|498.65|491.95|498.1|491.4|194
1688031900000|2023-06-29 09:45:00|498.33|491.63|498.1|491.4|498.9|492.2|497.75|491.05|270
1688032200000|2023-06-29 09:50:00|498.15|491.45|498.65|491.95|498.75|492.05|497.95|491.25|125
1688032500000|2023-06-29 09:55:00|498.7|492|498.45|491.75|498.8|492.1|498.35|491.65|16
1688032800000|2023-06-29 10:00:00|498.35|491.65|497.15|490.45|498.35|491.65|497.15|490.45|126
1688033100000|2023-06-29 10:05:00|497.14|490.44|497.35|490.65|498.2|491.5|497.05|490.35|143
1688033400000|2023-06-29 10:10:00|497.3|490.6|499.13|492.43|499.6|492.9|497.25|490.55|374
1688033700000|2023-06-29 10:15:00|499.05|492.35|500.26|493.56|500.3|493.6|498.85|492.15|518
1688034000000|2023-06-29 10:20:00|500.3|493.6|501.12|494.42|501.2|494.5|500.25|493.55|468
1688034300000|2023-06-29 10:25:00|501.1|494.4|501.3|494.6|501.95|495.25|500.3|493.6|662
1688034600000|2023-06-29 10:30:00|501.25|494.55|501.15|494.45|501.7|495|500.05|493.35|557
1688034900000|2023-06-29 10:35:00|501.25|494.55|500.2|493.5|501.25|494.55|499.85|493.15|562
1688035200000|2023-06-29 10:40:00|500.1|493.4|501.15|494.45|501.6|494.9|500.03|493.33|376
1688035500000|2023-06-29 10:45:00|501.25|494.55|500|493.3|501.36|494.66|499.25|492.55|470
1688035800000|2023-06-29 10:50:00|499.98|493.28|501.35|494.65|501.5|494.8|499.85|493.15|281
1688036100000|2023-06-29 10:55:00|501.4|494.7|501.9|495.2|502.05|495.35|500.65|493.95|196
1688036400000|2023-06-29 11:00:00|501.85|495.15|500.73|494.03|502.35|495.65|500.2|493.5|473
1688036700000|2023-06-29 11:05:00|500.74|494.04|501.5|494.8|502|495.3|500.7|494|322
1688037000000|2023-06-29 11:10:00|501.55|494.85|502.3|495.6|502.3|495.6|501.5|494.8|230
1688037300000|2023-06-29 11:15:00|502.35|495.65|502.25|495.55|502.65|495.95|502.1|495.4|255
1688037600000|2023-06-29 11:20:00|502.3|495.6|501.55|494.85|502.65|495.95|501.15|494.45|334
1688037900000|2023-06-29 11:25:00|501.53|494.83|502.85|496.15|502.9|496.2|501.45|494.75|224
1688038200000|2023-06-29 11:30:00|502.9|496.2|501.35|494.65|503.1|496.4|501.25|494.55|199
1688038500000|2023-06-29 11:35:00|501.45|494.75|501.23|494.53|502.9|496.2|501.15|494.45|236
1688038800000|2023-06-29 11:40:00|501.25|494.55|502.25|495.55|502.55|495.85|500.95|494.25|249
1688039100000|2023-06-29 11:45:00|502.2|495.5|502.55|495.85|502.7|496|502.15|495.45|189
1688039400000|2023-06-29 11:50:00|502.45|495.75|502.4|495.7|502.75|496.05|502.3|495.6|145
1688039700000|2023-06-29 11:55:00|502.45|495.75|502.75|496.05|503.1|496.4|502.4|495.7|231
1688040000000|2023-06-29 12:00:00|502.8|496.1|502.55|495.85|503|496.3|502.4|495.7|272
1688040300000|2023-06-29 12:05:00|502.63|495.93|502.65|495.95|503.2|496.5|502.35|495.65|185
1688040600000|2023-06-29 12:10:00|502.7|496|502.85|496.15|503.4|496.7|502.6|495.9|321
1688040900000|2023-06-29 12:15:00|502.83|496.13|502.55|495.85|503.2|496.5|502.55|495.85|322
1688041200000|2023-06-29 12:20:00|502.53|495.83|500.78|494.08|502.53|495.83|500.75|494.05|260
1688041500000|2023-06-29 12:25:00|500.83|494.13|502.4|495.7|502.45|495.75|500.8|494.1|317
1688041800000|2023-06-29 12:30:00|502.35|495.65|500.95|494.25|502.63|495.93|500.9|494.2|433
1688042100000|2023-06-29 12:35:00|501|494.3|500.95|494.25|501.43|494.73|500.45|493.75|272
1688042400000|2023-06-29 12:40:00|500.93|494.23|500.25|493.55|501.35|494.65|500.25|493.55|195
1688042700000|2023-06-29 12:45:00|500.45|493.75|500.6|493.9|501.3|494.6|500.32|493.62|215
1688043000000|2023-06-29 12:50:00|500.65|493.95|500.35|493.65|501.1|494.4|500|493.3|123
1688043300000|2023-06-29 12:55:00|500.33|493.63|500.15|493.45|500.85|494.15|499.65|492.95|193
1688043600000|2023-06-29 13:00:00|500.2|493.5|500.55|493.85|500.79|494.09|500|493.3|179
1688043900000|2023-06-29 13:05:00|500.65|493.95|501.2|494.5|501.25|494.55|500.45|493.75|56
1688044200000|2023-06-29 13:10:00|501.15|494.45|501.5|494.8|501.9|495.2|500.85|494.15|186
1688044500000|2023-06-29 13:15:00|501.35|494.65|502.75|496.05|503.2|496.5|501|494.3|498
1688044800000|2023-06-29 13:20:00|502.7|496|500.95|494.25|503.25|496.55|500.88|494.18|501
1688045100000|2023-06-29 13:25:00|501|494.3|501.25|494.55|501.25|494.55|500.4|493.7|251
1688045400000|2023-06-29 13:30:00|501.4|494.7|501.86|495.16|501.9|495.2|500.7|494|241
1688045700000|2023-06-29 13:35:00|501.85|495.15|501.5|494.8|502.3|495.6|501.28|494.58|224
1688046000000|2023-06-29 13:40:00|501.55|494.85|499.05|492.35|501.89|495.19|498.85|492.15|298
1688046300000|2023-06-29 13:45:00|498.95|492.25|500.85|494.15|500.85|494.15|498.95|492.25|298
1688046600000|2023-06-29 13:50:00|500.78|494.08|500.45|493.75|501.38|494.68|500.15|493.45|339
1688046900000|2023-06-29 13:55:00|500.55|493.85|506.35|499.65|507.53|500.83|499.1|492.4|630
1688047200000|2023-06-29 14:00:00|506.4|499.7|513.65|506.95|519.88|513.18|506.15|499.45|1016
1688047500000|2023-06-29 14:05:00|513.71|507.01|516.05|509.35|516.8|510.1|510.23|503.53|910
1688047800000|2023-06-29 14:10:00|516.02|509.32|519.35|512.65|522.03|515.33|514.7|508|879
1688048100000|2023-06-29 14:15:00|519.4|512.7|521.15|514.45|522.48|515.78|518.95|512.25|832
1688048400000|2023-06-29 14:20:00|521.17|514.47|524.8|518.1|526.22|519.52|520.5|513.8|756
1688048700000|2023-06-29 14:25:00|524.75|518.05|519.95|513.25|526.85|520.15|519.95|513.25|549
1688049000000|2023-06-29 14:30:00|520|513.3|517.9|511.2|520.95|514.25|516.98|510.28|768
1688049300000|2023-06-29 14:35:00|517.8|511.1|518.6|511.9|520.08|513.38|517.8|511.1|585
1688049600000|2023-06-29 14:40:00|518.55|511.85|516.5|509.8|519.2|512.5|515.9|509.2|407
1688049900000|2023-06-29 14:45:00|516.55|509.85|514.5|507.8|516.85|510.15|513.75|507.05|590
1688050200000|2023-06-29 14:50:00|514.48|507.78|511.2|504.5|514.95|508.25|511.2|504.5|467
1688050500000|2023-06-29 14:55:00|511.1|504.4|512.55|505.85|513.2|506.5|510.85|504.15|512
1688050800000|2023-06-29 15:00:00|512.6|505.9|513.2|506.5|513.55|506.85|511|504.3|572
1688051100000|2023-06-29 15:05:00|513.3|506.6|510.4|503.7|513.35|506.65|510.35|503.65|529
1688051400000|2023-06-29 15:10:00|510.35|503.65|511.8|505.1|512.53|505.83|510.35|503.65|353
1688051700000|2023-06-29 15:15:00|511.79|505.09|511.85|505.15|512.65|505.95|511.45|504.75|273
1688052000000|2023-06-29 15:20:00|511.8|505.1|511.85|505.15|512.3|505.6|511.05|504.35|288
1688052300000|2023-06-29 15:25:00|511.95|505.25|510.8|504.1|512.75|506.05|510.8|504.1|231
1688052600000|2023-06-29 15:30:00|510.7|504|508.75|502.05|510.85|504.15|508.5|501.8|355
1688052900000|2023-06-29 15:35:00|508.7|502|508.53|501.83|509|502.3|507.6|500.9|260
1688053200000|2023-06-29 15:40:00|508.5|501.8|507.45|500.75|508.76|502.06|507.35|500.65|291
1688053500000|2023-06-29 15:45:00|507.48|500.78|505.9|499.2|507.8|501.1|505.65|498.95|256
1688053800000|2023-06-29 15:50:00|505.93|499.23|506.7|500|507.1|500.4|505.65|498.95|221
1688054100000|2023-06-29 15:55:00|506.65|499.95|505.7|499|507.5|500.8|505.6|498.9|207
1688054400000|2023-06-29 16:00:00|505.65|498.95|505.55|498.85|506.6|499.9|505.45|498.75|254
1688054700000|2023-06-29 16:05:00|505.6|498.9|506.39|499.69|507.3|500.6|505.55|498.85|258
1688055000000|2023-06-29 16:10:00|506.34|499.64|506.75|500.05|506.79|500.09|505.6|498.9|354
1688055300000|2023-06-29 16:15:00|506.8|500.1|506.7|500|506.8|500.1|505.35|498.65|235
1688055600000|2023-06-29 16:20:00|506.65|499.95|507.15|500.45|507.2|500.5|505.65|498.95|204
1688055900000|2023-06-29 16:25:00|507.1|500.4|508.25|501.55|508.45|501.75|506.85|500.15|282
1688056200000|2023-06-29 16:30:00|508.2|501.5|507.95|501.25|509.35|502.65|507.85|501.15|258
1688056500000|2023-06-29 16:35:00|508.09|501.39|508.5|501.8|508.58|501.88|507.36|500.66|201
1688056800000|2023-06-29 16:40:00|508.56|501.86|508.25|501.55|508.75|502.05|507.65|500.95|288
1688057100000|2023-06-29 16:45:00|508.28|501.58|507.65|500.95|508.28|501.58|507|500.3|195
1688057400000|2023-06-29 16:50:00|507.64|500.94|506.5|499.8|507.69|500.99|506.4|499.7|151
1688057700000|2023-06-29 16:55:00|506.49|499.79|505.15|498.45|506.5|499.8|504.75|498.05|244
1688058000000|2023-06-29 17:00:00|505.18|498.48|504.43|497.73|505.5|498.8|504.2|497.5|263
1688058300000|2023-06-29 17:05:00|504.25|497.55|506.23|499.53|506.45|499.75|502.45|495.75|560
1688058600000|2023-06-29 17:10:00|506.25|499.55|503.35|496.65|506.25|499.55|503|496.3|472
1688058900000|2023-06-29 17:15:00|503.43|496.73|504.6|497.9|505.1|498.4|503.05|496.35|354
1688059200000|2023-06-29 17:20:00|504.55|497.85|503.85|497.15|504.85|498.15|503.55|496.85|269
1688059500000|2023-06-29 17:25:00|503.9|497.2|505.45|498.75|505.45|498.75|503.85|497.15|334
1688059800000|2023-06-29 17:30:00|505.5|498.8|504.98|498.28|505.7|499|504.48|497.78|310
1688060100000|2023-06-29 17:35:00|504.95|498.25|504.2|497.5|505|498.3|504.05|497.35|234
1688060400000|2023-06-29 17:40:00|504.25|497.55|504.65|497.95|504.89|498.19|504.15|497.45|203
1688060700000|2023-06-29 17:45:00|504.63|497.93|503.9|497.2|504.7|498|503.8|497.1|154
1688061000000|2023-06-29 17:50:00|503.85|497.15|504.15|497.45|504.15|497.45|502.9|496.2|213
1688061300000|2023-06-29 17:55:00|504.13|497.43|503.25|496.55|504.15|497.45|502.8|496.1|188
1688061600000|2023-06-29 18:00:00|503.22|496.52|503.8|497.1|503.9|497.2|502.7|496|262
1688061900000|2023-06-29 18:05:00|503.65|496.95|503|496.3|503.86|497.16|502.8|496.1|224
1688062200000|2023-06-29 18:10:00|502.9|496.2|502.8|496.1|503.35|496.65|502.7|496|171
1688062500000|2023-06-29 18:15:00|502.83|496.13|503.2|496.5|503.25|496.55|502.35|495.65|116
1688062800000|2023-06-29 18:20:00|503.25|496.55|503.55|496.85|503.55|496.85|502.6|495.9|217
1688063100000|2023-06-29 18:25:00|503.53|496.83|503.1|496.4|504|497.3|503.08|496.38|175
1688063400000|2023-06-29 18:30:00|503.05|496.35|503.7|497|504.3|497.6|503|496.3|258
1688063700000|2023-06-29 18:35:00|503.8|497.1|503.75|497.05|503.95|497.25|503.3|496.6|205
1688064000000|2023-06-29 18:40:00|503.8|497.1|503.55|496.85|503.9|497.2|503.15|496.45|205
1688064300000|2023-06-29 18:45:00|503.35|496.65|503.4|496.7|503.45|496.75|502.85|496.15|208
1688064600000|2023-06-29 18:50:00|503.45|496.75|503.5|496.8|503.65|496.95|502.95|496.25|267
1688064900000|2023-06-29 18:55:00|503.55|496.85|503.65|496.95|503.8|497.1|503.5|496.8|201
1688065200000|2023-06-29 19:00:00|503.7|497|502.75|496.05|504.01|497.31|502.35|495.65|323
1688065500000|2023-06-29 19:05:00|502.8|496.1|503.2|496.5|503.3|496.6|502.8|496.1|201
1688065800000|2023-06-29 19:10:00|503.25|496.55|502.55|495.85|503.3|496.6|502.3|495.6|306
1688066100000|2023-06-29 19:15:00|502.5|495.8|500.7|494|502.55|495.85|500.5|493.8|308
1688066400000|2023-06-29 19:20:00|500.74|494.04|500.5|493.8|500.75|494.05|500.15|493.45|307
1688066700000|2023-06-29 19:25:00|500.45|493.75|500.9|494.2|500.95|494.25|500|493.3|249
1688067000000|2023-06-29 19:30:00|500.95|494.25|502.2|495.5|502.55|495.85|500.95|494.25|257
1688067300000|2023-06-29 19:35:00|502.28|495.58|501.95|495.25|502.55|495.85|501.4|494.7|393
1688067600000|2023-06-29 19:40:00|501.92|495.22|501.3|494.6|501.95|495.25|501|494.3|202
1688067900000|2023-06-29 19:45:00|501.25|494.55|500.9|494.2|501.25|494.55|500.65|493.95|181
1688068200000|2023-06-29 19:50:00|500.86|494.16|501.73|495.03|501.85|495.15|500.6|493.9|286
1688068500000|2023-06-29 19:55:00|501.7|495|501.85|495.15|502.4|495.7|501.6|494.9|221
1688068800000|2023-06-29 20:00:00|501.9|495.2|502.05|495.35|502.45|495.75|501.7|495|445
1688069100000|2023-06-29 20:05:00|502.2|495.5|501.1|494.4|502.24|495.54|500.95|494.25|295
1688069400000|2023-06-29 20:10:00|501.15|494.45|499.65|492.95|501.4|494.7|499.5|492.8|244
1688069700000|2023-06-29 20:15:00|499.6|492.9|500|493.3|500.2|493.5|499.05|492.35|282
1688070000000|2023-06-29 20:20:00|500.02|493.32|496.7|490|500.02|493.32|495.95|489.25|558
1688070300000|2023-06-29 20:25:00|496.65|489.95|498.45|491.75|498.9|492.2|496.4|489.7|408
1688070600000|2023-06-29 20:30:00|498.4|491.7|496.9|490.2|498.65|491.95|496.3|489.6|383
1688070900000|2023-06-29 20:35:00|496.89|490.19|497|490.3|497.3|490.6|496.2|489.5|251
1688071200000|2023-06-29 20:40:00|496.9|490.2|497.3|490.6|497.4|490.7|496.15|489.45|234
1688071500000|2023-06-29 20:45:00|497.25|490.55|496.65|489.95|497.25|490.55|496.55|489.85|180
1688071800000|2023-06-29 20:50:00|496.78|490.08|497.8|491.1|497.84|491.14|496.35|489.65|230
1688072100000|2023-06-29 20:55:00|497.75|491.05|497.49|490.79|498.55|491.85|497.49|490.79|215
1688072400000|2023-06-29 21:00:00|497.48|490.78|498.49|491.79|498.55|491.85|497.3|490.6|200
1688072700000|2023-06-29 21:05:00|498.43|491.73|497.37|490.67|498.43|491.73|497.32|490.62|301
1688073000000|2023-06-29 21:10:00|497.4|490.7|497.74|491.04|497.8|491.1|496.76|490.06|182
1688073300000|2023-06-29 21:15:00|497.73|491.03|497.81|491.11|498.02|491.32|497.47|490.77|157
1688073600000|2023-06-29 21:20:00|497.83|491.13|497.95|491.25|498.25|491.55|497.74|491.04|93
1688073900000|2023-06-29 21:25:00|497.96|491.26|498.03|491.33|498.19|491.49|497.96|491.26|48
1688074200000|2023-06-29 21:30:00|497.99|491.29|498.34|491.64|498.34|491.64|497.45|490.75|112
1688074500000|2023-06-29 21:35:00|498.33|491.63|498.53|491.83|498.74|492.04|498.06|491.36|226
1688074800000|2023-06-29 21:40:00|498.5|491.8|499.05|492.35|499.3|492.6|498.5|491.8|174
1688075100000|2023-06-29 21:45:00|499.09|492.39|498.4|491.7|499.13|492.43|498.39|491.69|90
1688075400000|2023-06-29 21:50:00|498.38|491.68|498.16|491.46|498.38|491.68|497.52|490.82|174
1688075700000|2023-06-29 21:55:00|498.15|491.45|498.05|491.35|498.41|491.71|497.77|491.07|122
1688076000000|2023-06-29 22:00:00|498.1|491.4|498.44|491.74|498.49|491.79|497.79|491.09|194
1688076300000|2023-06-29 22:05:00|498.45|491.75|498.9|492.2|499.25|492.55|498.45|491.75|186
1688076600000|2023-06-29 22:10:00|498.91|492.21|499.15|492.45|499.4|492.7|498.8|492.1|199
1688076900000|2023-06-29 22:15:00|499.05|492.35|498.95|492.25|499.25|492.55|498.85|492.15|34
1688077200000|2023-06-29 22:20:00|499.13|492.43|499.5|492.8|499.7|493|499.05|492.35|142
1688077500000|2023-06-29 22:25:00|499.4|492.7|500.05|493.35|500.25|493.55|499.4|492.7|181
1688077800000|2023-06-29 22:30:00|499.99|493.29|500.45|493.75|500.45|493.75|499.9|493.2|214
1688078100000|2023-06-29 22:35:00|500.4|493.7|500.2|493.5|500.5|493.8|500|493.3|49
1688078400000|2023-06-29 22:40:00|500.15|493.45|500.7|494|500.85|494.15|500|493.3|193
1688078700000|2023-06-29 22:45:00|500.65|493.95|501.02|494.32|501.1|494.4|500.6|493.9|173
1688079000000|2023-06-29 22:50:00|501.07|494.37|501|494.3|501.15|494.45|500.7|494|69
1688079300000|2023-06-29 22:55:00|500.95|494.25|499.85|493.15|501.04|494.34|499.5|492.8|281
1688079600000|2023-06-29 23:00:00|499.9|493.2|500.8|494.1|500.98|494.28|499.55|492.85|335
1688079900000|2023-06-29 23:05:00|500.9|494.2|501.2|494.5|501.6|494.9|500.6|493.9|243
1688080200000|2023-06-29 23:10:00|501.15|494.45|500.35|493.65|501.16|494.46|500.1|493.4|124
1688080500000|2023-06-29 23:15:00|500.3|493.6|500.77|494.07|500.85|494.15|500.05|493.35|116
1688080800000|2023-06-29 23:20:00|500.75|494.05|501.6|494.9|501.99|495.29|500.65|493.95|340
1688081100000|2023-06-29 23:25:00|501.55|494.85|502.15|495.45|502.9|496.2|501.55|494.85|422
1688081400000|2023-06-29 23:30:00|502.28|495.58|503.05|496.35|503.65|496.95|502.05|495.35|326
1688081700000|2023-06-29 23:35:00|503.09|496.39|503.3|496.6|503.6|496.9|502.75|496.05|160
1688082000000|2023-06-29 23:40:00|503.35|496.65|503.25|496.55|503.49|496.79|502.95|496.25|93
1688082300000|2023-06-29 23:45:00|503.16|496.46|502.9|496.2|503.19|496.49|502.45|495.75|147
1688082600000|2023-06-29 23:50:00|502.85|496.15|502.15|495.45|502.9|496.2|502.05|495.35|90
1688082900000|2023-06-29 23:55:00|502.05|495.35|501.97|495.27|502.3|495.6|501.6|494.9|110
1688083200000|2023-06-30 00:00:00|501.95|495.25|500.68|493.98|502.1|495.4|500.4|493.7|314
1688083500000|2023-06-30 00:05:00|500.65|493.95|501.55|494.85|502|495.3|499.75|493.05|287
1688083800000|2023-06-30 00:10:00|501.5|494.8|500.15|493.45|501.55|494.85|500.1|493.4|356
1688084100000|2023-06-30 00:15:00|500.1|493.4|500|493.3|500.4|493.7|498.95|492.25|456
1688084400000|2023-06-30 00:20:00|499.9|493.2|500.8|494.1|500.8|494.1|499.45|492.75|338
1688084700000|2023-06-30 00:25:00|500.85|494.15|501.45|494.75|502.55|495.85|500.85|494.15|260
1688085000000|2023-06-30 00:30:00|501.4|494.7|500.75|494.05|501.56|494.86|500.55|493.85|338
1688085300000|2023-06-30 00:35:00|500.8|494.1|500|493.3|500.85|494.15|499.35|492.65|397
1688085600000|2023-06-30 00:40:00|500.1|493.4|499.55|492.85|500.52|493.82|499.45|492.75|206
1688085900000|2023-06-30 00:45:00|499.6|492.9|498.55|491.85|499.9|493.2|498.25|491.55|439
1688086200000|2023-06-30 00:50:00|498.5|491.8|498.1|491.4|499|492.3|497.7|491|611
1688086500000|2023-06-30 00:55:00|498.2|491.5|498|491.3|498.55|491.85|496.9|490.2|489
1688086800000|2023-06-30 01:00:00|497.85|491.15|496.55|489.85|497.95|491.25|496.54|489.84|333
1688087100000|2023-06-30 01:05:00|496.6|489.9|495.99|489.29|497.15|490.45|494.45|487.75|640
1688087400000|2023-06-30 01:10:00|496|489.3|495.7|489|497.03|490.33|495.54|488.84|419
1688087700000|2023-06-30 01:15:00|495.75|489.05|496.53|489.83|497.48|490.78|495.45|488.75|436
1688088000000|2023-06-30 01:20:00|496.5|489.8|495.41|488.71|496.55|489.85|494.85|488.15|562
1688088300000|2023-06-30 01:25:00|495.45|488.75|496.85|490.15|497.5|490.8|495.36|488.66|433
1688088600000|2023-06-30 01:30:00|496.89|490.19|495.6|488.9|497.27|490.57|495.15|488.45|454
1688088900000|2023-06-30 01:35:00|495.63|488.93|495.9|489.2|496.5|489.8|495.55|488.85|327
1688089200000|2023-06-30 01:40:00|495.93|489.23|496.45|489.75|496.7|490|495.45|488.75|621
1688089500000|2023-06-30 01:45:00|496.4|489.7|495.95|489.25|496.6|489.9|495.2|488.5|309
1688089800000|2023-06-30 01:50:00|496.09|489.39|496.45|489.75|496.66|489.96|495.55|488.85|557
1688090100000|2023-06-30 01:55:00|496.52|489.82|497.48|490.78|497.63|490.93|496.45|489.75|489
1688090400000|2023-06-30 02:00:00|497.45|490.75|498.23|491.53|498.9|492.2|497|490.3|599
1688090700000|2023-06-30 02:05:00|498.15|491.45|498.72|492.02|498.93|492.23|497.9|491.2|556
1688091000000|2023-06-30 02:10:00|498.7|492|500.52|493.82|500.76|494.06|498.67|491.97|657
1688091300000|2023-06-30 02:15:00|500.54|493.84|500.6|493.9|501.16|494.46|500|493.3|634
1688091600000|2023-06-30 02:20:00|500.55|493.85|499.64|492.94|500.6|493.9|499.2|492.5|348
1688091900000|2023-06-30 02:25:00|499.55|492.85|500.9|494.2|501.1|494.4|499.35|492.65|422
1688092200000|2023-06-30 02:30:00|500.96|494.26|502.07|495.37|502.07|495.37|500.4|493.7|595
1688092500000|2023-06-30 02:35:00|502.08|495.38|503.38|496.68|505.54|498.84|501.85|495.15|771
1688092800000|2023-06-30 02:40:00|503.5|496.8|502.95|496.25|503.5|496.8|501.65|494.95|673
1688093100000|2023-06-30 02:45:00|503|496.3|502.8|496.1|503.56|496.86|501.9|495.2|668
1688093400000|2023-06-30 02:50:00|502.93|496.23|504.15|497.45|504.6|497.9|502.84|496.14|649
1688093700000|2023-06-30 02:55:00|504.2|497.5|504.45|497.75|504.64|497.94|503.84|497.14|534
1688094000000|2023-06-30 03:00:00|504.53|497.83|504.55|497.85|505.6|498.9|504.04|497.34|473
1688094300000|2023-06-30 03:05:00|504.5|497.8|506.62|499.92|506.69|499.99|504.35|497.65|605
1688094600000|2023-06-30 03:10:00|506.68|499.98|507.9|501.2|508.09|501.39|506.55|499.85|561
1688094900000|2023-06-30 03:15:00|507.95|501.25|508|501.3|508.31|501.61|506.55|499.85|604
1688095200000|2023-06-30 03:20:00|507.95|501.25|507.4|500.7|508.79|502.09|506.77|500.07|681
1688095500000|2023-06-30 03:25:00|507.35|500.65|509.37|502.67|509.78|503.08|507.35|500.65|549
1688095800000|2023-06-30 03:30:00|509.35|502.65|511.4|504.7|511.48|504.78|509.35|502.65|843
1688096100000|2023-06-30 03:35:00|511.48|504.78|513.15|506.45|513.92|507.22|511.41|504.71|762
1688096400000|2023-06-30 03:40:00|513.2|506.5|514.25|507.55|514.35|507.65|513.15|506.45|466
1688096700000|2023-06-30 03:45:00|514.3|507.6|511.74|505.04|514.6|507.9|511.68|504.98|581
1688097000000|2023-06-30 03:50:00|511.7|505|511.4|504.7|512.99|506.29|511.05|504.35|407
1688097300000|2023-06-30 03:55:00|511.46|504.76|513.49|506.79|513.49|506.79|511.2|504.5|532
1688097600000|2023-06-30 04:00:00|513.46|506.76|512.45|505.75|514.6|507.9|512.35|505.65|538
1688097900000|2023-06-30 04:05:00|512.5|505.8|513.4|506.7|513.79|507.09|512.45|505.75|266
1688098200000|2023-06-30 04:10:00|513.45|506.75|514.3|507.6|514.5|507.8|512.9|506.2|375
1688098500000|2023-06-30 04:15:00|514.35|507.65|511.75|505.05|514.9|508.2|511.4|504.7|456
1688098800000|2023-06-30 04:20:00|511.74|505.04|513.48|506.78|513.9|507.2|511.59|504.89|413
1688099100000|2023-06-30 04:25:00|513.45|506.75|513.65|506.95|513.9|507.2|512.8|506.1|337
1688099400000|2023-06-30 04:30:00|513.6|506.9|515.13|508.43|515.2|508.5|512.9|506.2|509
1688099700000|2023-06-30 04:35:00|515.15|508.45|515.9|509.2|516.1|509.4|515|508.3|606
1688100000000|2023-06-30 04:40:00|515.91|509.21|519.04|512.34|519.56|512.86|515.8|509.1|839
1688100300000|2023-06-30 04:45:00|519|512.3|520.95|514.25|522.05|515.35|518.63|511.93|825
1688100600000|2023-06-30 04:50:00|520.9|514.2|520.06|513.36|521.7|515|519.75|513.05|712
1688100900000|2023-06-30 04:55:00|520.05|513.35|514.73|508.03|521.09|514.39|514.3|507.6|697
1688101200000|2023-06-30 05:00:00|514.8|508.1|517.05|510.35|517.5|510.8|514.8|508.1|718
1688101500000|2023-06-30 05:05:00|517.1|510.4|517.68|510.98|518.54|511.84|517.1|510.4|573
1688101800000|2023-06-30 05:10:00|517.7|511|517.95|511.25|518.58|511.88|517.2|510.5|649
1688102100000|2023-06-30 05:15:00|518.14|511.44|518.3|511.6|518.95|512.25|517.65|510.95|444
1688102400000|2023-06-30 05:20:00|518.36|511.66|517.58|510.88|519.1|512.4|517.35|510.65|578
1688102700000|2023-06-30 05:25:00|517.55|510.85|518.46|511.76|518.6|511.9|517.4|510.7|588
1688103000000|2023-06-30 05:30:00|518.45|511.75|516.2|509.5|518.9|512.2|515.9|509.2|563
1688103300000|2023-06-30 05:35:00|516.15|509.45|516.4|509.7|517|510.3|515.85|509.15|424
1688103600000|2023-06-30 05:40:00|516.35|509.65|515.65|508.95|516.8|510.1|515.45|508.75|375
1688103900000|2023-06-30 05:45:00|515.6|508.9|514.2|507.5|515.9|509.2|514.15|507.45|411
1688104200000|2023-06-30 05:50:00|514.18|507.48|511.95|505.25|514.2|507.5|511.05|504.35|625
1688104500000|2023-06-30 05:55:00|511.9|505.2|512.79|506.09|512.79|506.09|511.55|504.85|564
1688104800000|2023-06-30 06:00:00|512.68|505.98|511.88|505.18|514|507.3|511.85|505.15|597
1688105100000|2023-06-30 06:05:00|511.85|505.15|509.85|503.15|511.9|505.2|509.45|502.75|587
1688105400000|2023-06-30 06:10:00|509.9|503.2|509.76|503.06|510.55|503.85|509.65|502.95|600
1688105700000|2023-06-30 06:15:00|509.79|503.09|507.85|501.15|510.44|503.74|507.79|501.09|554
1688106000000|2023-06-30 06:20:00|507.8|501.1|507.3|500.6|508.14|501.44|507.15|500.45|545
1688106300000|2023-06-30 06:25:00|507.36|500.66|507.37|500.67|508.58|501.88|507.15|500.45|551
1688106600000|2023-06-30 06:30:00|507.4|500.7|506.5|499.8|508|501.3|506.45|499.75|430
1688106900000|2023-06-30 06:35:00|506.48|499.78|506.74|500.04|506.84|500.14|505.85|499.15|407
1688107200000|2023-06-30 06:40:00|506.65|499.95|506.35|499.65|507.2|500.5|506.05|499.35|392
1688107500000|2023-06-30 06:45:00|506.4|499.7|507.05|500.35|507.25|500.55|506.25|499.55|527
1688107800000|2023-06-30 06:50:00|507.14|500.44|507.35|500.65|507.49|500.79|506.45|499.75|494
1688108100000|2023-06-30 06:55:00|507.4|500.7|508|501.3|508|501.3|507.35|500.65|474
1688108400000|2023-06-30 07:00:00|507.75|501.05|509.3|502.6|509.5|502.8|507.7|501|362
1688108700000|2023-06-30 07:05:00|509.35|502.65|509.7|503|510.4|503.7|509.35|502.65|324
1688109000000|2023-06-30 07:10:00|509.65|502.95|511.28|504.58|512.11|505.41|509.54|502.84|490
1688109300000|2023-06-30 07:15:00|511.25|504.55|511.55|504.85|513.3|506.6|511.05|504.35|510
1688109600000|2023-06-30 07:20:00|511.5|504.8|510.7|504|511.5|504.8|510.05|503.35|256
1688109900000|2023-06-30 07:25:00|510.65|503.95|508.65|501.95|511.2|504.5|508.4|501.7|202
1688110200000|2023-06-30 07:30:00|508.7|502|509.15|502.45|509.6|502.9|508.45|501.75|328
1688110500000|2023-06-30 07:35:00|509.1|502.4|510.25|503.55|510.25|503.55|509.05|502.35|182
1688110800000|2023-06-30 07:40:00|510.3|503.6|511.15|504.45|511.25|504.55|510.25|503.55|362
1688111100000|2023-06-30 07:45:00|511.2|504.5|511.85|505.15|512.1|505.4|511.15|504.45|220
1688111400000|2023-06-30 07:50:00|511.9|505.2|512.05|505.35|513.2|506.5|511.55|504.85|305
1688111700000|2023-06-30 07:55:00|512.1|505.4|511.35|504.65|512.3|505.6|511|504.3|317
1688112000000|2023-06-30 08:00:00|511.3|504.6|510|503.3|511.6|504.9|509.95|503.25|338
1688112300000|2023-06-30 08:05:00|510.03|503.33|511|504.3|511.1|504.4|509.65|502.95|363
1688112600000|2023-06-30 08:10:00|510.98|504.28|512.55|505.85|512.7|506|510.65|503.95|335
1688112900000|2023-06-30 08:15:00|512.65|505.95|514.3|507.6|514.45|507.75|512.25|505.55|260
1688113200000|2023-06-30 08:20:00|514.35|507.65|514.95|508.25|515.1|508.4|514.05|507.35|422
1688113500000|2023-06-30 08:25:00|515|508.3|515.5|508.8|515.6|508.9|513.95|507.25|317
1688113800000|2023-06-30 08:30:00|515.55|508.85|515.25|508.55|515.8|509.1|514.05|507.35|211
1688114100000|2023-06-30 08:35:00|515.3|508.6|516.3|509.6|516.35|509.65|515.25|508.55|266
1688114400000|2023-06-30 08:40:00|516.25|509.55|518.13|511.43|518.23|511.53|516.1|509.4|543
1688114700000|2023-06-30 08:45:00|518.16|511.46|516.95|510.25|518.6|511.9|516.85|510.15|460
1688115000000|2023-06-30 08:50:00|517.05|510.35|518.8|512.1|518.85|512.15|516.85|510.15|348
1688115300000|2023-06-30 08:55:00|518.75|512.05|517|510.3|518.75|512.05|515.9|509.2|391
1688115600000|2023-06-30 09:00:00|517.04|510.34|515.05|508.35|517.28|510.58|514.05|507.35|404
1688115900000|2023-06-30 09:05:00|515.04|508.34|514.9|508.2|516.15|509.45|514.25|507.55|259
1688116200000|2023-06-30 09:10:00|514.95|508.25|514.34|507.64|515.25|508.55|513.5|506.8|240
1688116500000|2023-06-30 09:15:00|514.35|507.65|515|508.3|515.45|508.75|514.25|507.55|290
1688116800000|2023-06-30 09:20:00|514.95|508.25|515.5|508.8|516.35|509.65|514.25|507.55|273
1688117100000|2023-06-30 09:25:00|515.55|508.85|516.7|510|517.1|510.4|515.55|508.85|244
1688117400000|2023-06-30 09:30:00|516.78|510.08|518|511.3|518.2|511.5|516.5|509.8|265
1688117700000|2023-06-30 09:35:00|518.03|511.33|517.5|510.8|518.2|511.5|517.29|510.59|252
1688118000000|2023-06-30 09:40:00|517.54|510.84|517.7|511|518.15|511.45|517.33|510.63|215
1688118300000|2023-06-30 09:45:00|517.69|510.99|516.5|509.8|517.8|511.1|516.5|509.8|210
1688118600000|2023-06-30 09:50:00|516.45|509.75|515.05|508.35|516.45|509.75|514.7|508|192
1688118900000|2023-06-30 09:55:00|515.15|508.45|514.65|507.95|515.9|509.2|514.65|507.95|182
1688119200000|2023-06-30 10:00:00|514.6|507.9|514.35|507.65|515.25|508.55|514.1|507.4|192
1688119500000|2023-06-30 10:05:00|514.38|507.68|516.35|509.65|516.4|509.7|514.15|507.45|294
1688119800000|2023-06-30 10:10:00|516.4|509.7|518.4|511.7|518.4|511.7|516.35|509.65|244
1688120100000|2023-06-30 10:15:00|518.35|511.65|520.3|513.6|520.3|513.6|518.35|511.65|522
1688120400000|2023-06-30 10:20:00|520.25|513.55|519.4|512.7|520.85|514.15|518.85|512.15|581
1688120700000|2023-06-30 10:25:00|519.35|512.65|519.15|512.45|520.9|514.2|518.7|512|494
1688121000000|2023-06-30 10:30:00|519.19|512.49|517.79|511.09|520.2|513.5|517.25|510.55|515
1688121300000|2023-06-30 10:35:00|517.8|511.1|517.85|511.15|518.6|511.9|516.95|510.25|480
1688121600000|2023-06-30 10:40:00|517.9|511.2|519|512.3|519.5|512.8|517.5|510.8|279
1688121900000|2023-06-30 10:45:00|518.95|512.25|520.7|514|520.75|514.05|518.6|511.9|275
1688122200000|2023-06-30 10:50:00|520.75|514.05|520.5|513.8|520.9|514.2|520.35|513.65|213
1688122500000|2023-06-30 10:55:00|520.55|513.85|519|512.3|520.9|514.2|518.95|512.25|142
1688122800000|2023-06-30 11:00:00|519.05|512.35|518.3|511.6|520.1|513.4|518.25|511.55|249
1688123100000|2023-06-30 11:05:00|518.28|511.58|518.75|512.05|519.1|512.4|518.25|511.55|257
1688123400000|2023-06-30 11:10:00|518.8|512.1|518.15|511.45|519|512.3|518.1|511.4|204
1688123700000|2023-06-30 11:15:00|518.1|511.4|518.05|511.35|518.55|511.85|517.2|510.5|314
1688124000000|2023-06-30 11:20:00|518|511.3|517.5|510.8|518.65|511.95|517.45|510.75|146
1688124300000|2023-06-30 11:25:00|517.45|510.75|517.58|510.88|517.65|510.95|517.15|510.45|168
1688124600000|2023-06-30 11:30:00|517.6|510.9|518.1|511.4|518.3|511.6|517.35|510.65|170
1688124900000|2023-06-30 11:35:00|518.18|511.48|516.5|509.8|518.2|511.5|515.95|509.25|271
1688125200000|2023-06-30 11:40:00|516.55|509.85|517.55|510.85|517.9|511.2|516.4|509.7|287
1688125500000|2023-06-30 11:45:00|517.58|510.88|519|512.3|519.5|512.8|517.5|510.8|276
1688125800000|2023-06-30 11:50:00|518.95|512.25|519.5|512.8|519.65|512.95|518.7|512|291
1688126100000|2023-06-30 11:55:00|519.45|512.75|520.15|513.45|520.6|513.9|519.35|512.65|424
1688126400000|2023-06-30 12:00:00|520.2|513.5|520.55|513.85|521.3|514.6|520.15|513.45|339
1688126700000|2023-06-30 12:05:00|520.58|513.88|521.55|514.85|521.65|514.95|520.05|513.35|291
1688127000000|2023-06-30 12:10:00|521.6|514.9|518.15|511.45|521.6|514.9|517.75|511.05|373
1688127300000|2023-06-30 12:15:00|518.19|511.49|519.25|512.55|520.25|513.55|518.05|511.35|268
1688127600000|2023-06-30 12:20:00|519.3|512.6|520.05|513.35|520.05|513.35|519.2|512.5|146
1688127900000|2023-06-30 12:25:00|520.1|513.4|521.53|514.83|521.53|514.83|520.1|513.4|245
1688128200000|2023-06-30 12:30:00|521.54|514.84|521.2|514.5|522.93|516.23|520.18|513.48|546
1688128500000|2023-06-30 12:35:00|521.24|514.54|521.2|514.5|521.95|515.25|520.6|513.9|280
1688128800000|2023-06-30 12:40:00|521.25|514.55|521.14|514.44|521.55|514.85|520.3|513.6|164
1688129100000|2023-06-30 12:45:00|521.15|514.45|521.1|514.4|521.74|515.04|520.05|513.35|287
1688129400000|2023-06-30 12:50:00|521.15|514.45|522.99|516.29|523.51|516.81|521.15|514.45|527
1688129700000|2023-06-30 12:55:00|522.95|516.25|523.03|516.33|523.4|516.7|522.05|515.35|325
1688130000000|2023-06-30 13:00:00|523.05|516.35|521.1|514.4|523.2|516.5|521.1|514.4|484
1688130300000|2023-06-30 13:05:00|521.15|514.45|519.8|513.1|522|515.3|519.5|512.8|495
1688130600000|2023-06-30 13:10:00|519.85|513.15|521.25|514.55|521.25|514.55|519.85|513.15|273
1688130900000|2023-06-30 13:15:00|521.35|514.65|520.6|513.9|521.5|514.8|519.95|513.25|225
1688131200000|2023-06-30 13:20:00|520.75|514.05|521.8|515.1|522.05|515.35|520.6|513.9|247
1688131500000|2023-06-30 13:25:00|521.9|515.2|522.35|515.65|522.83|516.13|521.65|514.95|199
1688131800000|2023-06-30 13:30:00|522.3|515.6|521.65|514.95|522.75|516.05|521.24|514.54|384
1688132100000|2023-06-30 13:35:00|521.68|514.98|506.4|499.7|521.9|515.2|503.5|496.8|930
1688132400000|2023-06-30 13:40:00|506.65|499.95|503.96|497.26|508.55|501.85|493.4|486.7|827
1688132700000|2023-06-30 13:45:00|503.97|497.27|492.85|486.15|503.97|497.27|481.54|474.84|1082
1688133000000|2023-06-30 13:50:00|492.8|486.1|494.9|488.2|497.31|490.61|490.54|483.84|1004
1688133300000|2023-06-30 13:55:00|494.8|488.1|496.84|490.14|498.03|491.33|491.14|484.44|836
1688133600000|2023-06-30 14:00:00|496.7|490|495.18|488.48|497.65|490.95|492.8|486.1|903
1688133900000|2023-06-30 14:05:00|495.17|488.47|497.25|490.55|498.3|491.6|495.13|488.43|737
1688134200000|2023-06-30 14:10:00|497.2|490.5|500.4|493.7|501.13|494.43|496.3|489.6|844
1688134500000|2023-06-30 14:15:00|500.38|493.68|499.55|492.85|500.39|493.69|498.4|491.7|767
1688134800000|2023-06-30 14:20:00|499.5|492.8|499.35|492.65|501.04|494.34|498|491.3|650
1688135100000|2023-06-30 14:25:00|499.56|492.86|501.31|494.61|501.85|495.15|499.56|492.86|646
1688135400000|2023-06-30 14:30:00|501.35|494.65|501.35|494.65|502.16|495.46|499.05|492.35|634
1688135700000|2023-06-30 14:35:00|501.4|494.7|501.8|495.1|502.11|495.41|500|493.3|557
1688136000000|2023-06-30 14:40:00|501.75|495.05|500.9|494.2|502.2|495.5|499.8|493.1|513
1688136300000|2023-06-30 14:45:00|500.8|494.1|498.15|491.45|502.2|495.5|497.85|491.15|596
1688136600000|2023-06-30 14:50:00|498.1|491.4|500.95|494.25|501.1|494.4|497.9|491.2|534
1688136900000|2023-06-30 14:55:00|500.9|494.2|498.2|491.5|501.05|494.35|498.1|491.4|553
1688137200000|2023-06-30 15:00:00|498.1|491.4|499.65|492.95|500.01|493.31|497.8|491.1|520
1688137500000|2023-06-30 15:05:00|499.6|492.9|500.8|494.1|500.9|494.2|498.45|491.75|473
1688137800000|2023-06-30 15:10:00|500.9|494.2|501.7|495|501.7|495|500.5|493.8|438
1688138100000|2023-06-30 15:15:00|501.8|495.1|502.2|495.5|502.3|495.6|500.65|493.95|330
1688138400000|2023-06-30 15:20:00|502.27|495.57|501|494.3|502.8|496.1|500.65|493.95|391
1688138700000|2023-06-30 15:25:00|500.9|494.2|501|494.3|501.1|494.4|499.6|492.9|554
1688139000000|2023-06-30 15:30:00|500.9|494.2|499.55|492.85|501.15|494.45|499.18|492.48|484
1688139300000|2023-06-30 15:35:00|499.7|493|500.1|493.4|500.75|494.05|498.75|492.05|427
1688139600000|2023-06-30 15:40:00|500.05|493.35|499.48|492.78|500.1|493.4|498.7|492|402
1688139900000|2023-06-30 15:45:00|499.5|492.8|500.8|494.1|501.05|494.35|498.75|492.05|473
1688140200000|2023-06-30 15:50:00|500.75|494.05|499.88|493.18|501.25|494.55|499.6|492.9|466
1688140500000|2023-06-30 15:55:00|499.9|493.2|500.8|494.1|501.8|495.1|499.8|493.1|504
1688140800000|2023-06-30 16:00:00|500.75|494.05|500.1|493.4|500.9|494.2|498.7|492|430
1688141100000|2023-06-30 16:05:00|499.95|493.25|499|492.3|500.1|493.4|498.1|491.4|511
1688141400000|2023-06-30 16:10:00|499.08|492.38|500.55|493.85|500.6|493.9|498.6|491.9|578
1688141700000|2023-06-30 16:15:00|500.6|493.9|501.94|495.24|502.2|495.5|500.35|493.65|471
1688142000000|2023-06-30 16:20:00|502|495.3|503.4|496.7|503.49|496.79|501.85|495.15|454
1688142300000|2023-06-30 16:25:00|503.35|496.65|505|498.3|505.3|498.6|503.1|496.4|530
1688142600000|2023-06-30 16:30:00|505.04|498.34|508.27|501.57|508.27|501.57|504.35|497.65|625
1688142900000|2023-06-30 16:35:00|508.28|501.58|509.1|502.4|509.63|502.93|507.87|501.17|784
1688143200000|2023-06-30 16:40:00|509.2|502.5|508.8|502.1|511.22|504.52|508.25|501.55|846
1688143500000|2023-06-30 16:45:00|508.85|502.15|511.1|504.4|511.1|504.4|508.05|501.35|708
1688143800000|2023-06-30 16:50:00|510.9|504.2|512.4|505.7|513.19|506.49|510.7|504|752
1688144100000|2023-06-30 16:55:00|512.45|505.75|511.65|504.95|513.7|507|511.3|504.6|529
1688144400000|2023-06-30 17:00:00|511.7|505|516.8|510.1|517.27|510.57|511.7|505|752
1688144700000|2023-06-30 17:05:00|516.7|510|515.25|508.55|518.1|511.4|515.25|508.55|648
1688145000000|2023-06-30 17:10:00|515.2|508.5|517.66|510.96|517.7|511|514.95|508.25|637
1688145300000|2023-06-30 17:15:00|517.7|511|519.85|513.15|519.95|513.25|517.7|511|763
1688145600000|2023-06-30 17:20:00|519.7|513|519.9|513.2|520.25|513.55|517.95|511.25|758
1688145900000|2023-06-30 17:25:00|519.8|513.1|518.6|511.9|520.68|513.98|518.1|511.4|815
1688146200000|2023-06-30 17:30:00|518.5|511.8|519.2|512.5|519.65|512.95|517.55|510.85|697
1688146500000|2023-06-30 17:35:00|519|512.3|517.15|510.45|519.6|512.9|517.15|510.45|637
1688146800000|2023-06-30 17:40:00|517.2|510.5|520.1|513.4|520.5|513.8|517|510.3|620
1688147100000|2023-06-30 17:45:00|520|513.3|518.6|511.9|520.29|513.59|518|511.3|597
1688147400000|2023-06-30 17:50:00|518.5|511.8|518.1|511.4|519.15|512.45|517.7|511|532
1688147700000|2023-06-30 17:55:00|518.05|511.35|516.15|509.45|519.2|512.5|515.48|508.78|651
1688148000000|2023-06-30 18:00:00|516.2|509.5|517.6|510.9|518.76|512.06|516.2|509.5|542
1688148300000|2023-06-30 18:05:00|517.63|510.93|513.95|507.25|518.16|511.46|513.95|507.25|592
1688148600000|2023-06-30 18:10:00|513.83|507.13|515.45|508.75|516.7|510|513.34|506.64|716
1688148900000|2023-06-30 18:15:00|515.5|508.8|516.37|509.67|517.34|510.64|514.95|508.25|637
1688149200000|2023-06-30 18:20:00|516.4|509.7|517.2|510.5|517.9|511.2|516.3|509.6|456
1688149500000|2023-06-30 18:25:00|517.15|510.45|515.6|508.9|517.22|510.52|515.05|508.35|568
1688149800000|2023-06-30 18:30:00|515.8|509.1|515.7|509|516.6|509.9|514.7|508|520
1688150100000|2023-06-30 18:35:00|515.6|508.9|513.3|506.6|515.67|508.97|510.7|504|813
1688150400000|2023-06-30 18:40:00|513.35|506.65|510.48|503.78|513.95|507.25|510.35|503.65|626
1688150700000|2023-06-30 18:45:00|510.35|503.65|513.15|506.45|513.7|507|510.3|503.6|646
1688151000000|2023-06-30 18:50:00|513.17|506.47|513.7|507|514.45|507.75|512.85|506.15|580
1688151300000|2023-06-30 18:55:00|513.6|506.9|515.75|509.05|516.1|509.4|513.6|506.9|503
1688151600000|2023-06-30 19:00:00|515.9|509.2|516.73|510.03|517.2|510.5|515.35|508.65|555
1688151900000|2023-06-30 19:05:00|516.7|510|517.5|510.8|517.85|511.15|515.1|508.4|271
1688152200000|2023-06-30 19:10:00|517.45|510.75|516|509.3|517.45|510.75|515.95|509.25|363
1688152500000|2023-06-30 19:15:00|516.05|509.35|515.65|508.95|516.5|509.8|515|508.3|360
1688152800000|2023-06-30 19:20:00|515.55|508.85|515.75|509.05|516.2|509.5|515.35|508.65|199
1688153100000|2023-06-30 19:25:00|515.7|509|515.4|508.7|516.55|509.85|515|508.3|321
1688153400000|2023-06-30 19:30:00|515.35|508.65|514.8|508.1|515.5|508.8|513.95|507.25|327
1688153700000|2023-06-30 19:35:00|514.75|508.05|515.45|508.75|516.6|509.9|514.75|508.05|310
1688154000000|2023-06-30 19:40:00|515.5|508.8|516.3|509.6|516.4|509.7|514.9|508.2|395
1688154300000|2023-06-30 19:45:00|516.5|509.8|516.16|509.46|517.1|510.4|515.8|509.1|402
1688154600000|2023-06-30 19:50:00|516.2|509.5|515.95|509.25|516.3|509.6|514.8|508.1|399
1688154900000|2023-06-30 19:55:00|516|509.3|515.3|508.6|516.75|510.05|515.3|508.6|459
1688155200000|2023-06-30 20:00:00|515.15|508.45|516.1|509.4|516.1|509.4|514.65|507.95|419
1688155500000|2023-06-30 20:05:00|516.05|509.35|516.59|509.89|516.8|510.1|516.05|509.35|356
1688155800000|2023-06-30 20:10:00|516.57|509.87|515.18|508.48|516.65|509.95|515|508.3|287
1688156100000|2023-06-30 20:15:00|515.15|508.45|515.48|508.78|515.6|508.9|514.23|507.53|300
1688156400000|2023-06-30 20:20:00|515.5|508.8|516.39|509.69|516.45|509.75|515.5|508.8|298
1688156700000|2023-06-30 20:25:00|516.38|509.68|517.01|510.31|517.66|510.96|515.86|509.16|389
1688157000000|2023-06-30 20:30:00|517.06|510.36|516.14|509.44|517.24|510.54|515.07|508.37|368
1688157300000|2023-06-30 20:35:00|516.13|509.43|516.55|509.85|516.65|509.95|515.57|508.87|293
1688157600000|2023-06-30 20:40:00|516.56|509.86|516.53|509.83|516.78|510.08|516.12|509.42|209
1688157900000|2023-06-30 20:45:00|516.5|509.8|516.48|509.78|516.96|510.26|515.86|509.16|366
1688158200000|2023-06-30 20:50:00|516.44|509.74|515.99|509.29|516.44|509.74|515.03|508.33|399
1688158500000|2023-06-30 20:55:00|516|509.3|516.1|509.4|516.5|509.8|515.88|509.18|284
1688194800000|2023-07-01 07:00:00|524.82|518.12|524.69|517.99|525.18|518.48|524.42|517.72|328
1688195100000|2023-07-01 07:05:00|524.71|518.01|524.97|518.27|525.34|518.64|524.6|517.9|260
1688195400000|2023-07-01 07:10:00|524.98|518.28|524.02|517.32|524.98|518.28|523.8|517.1|347
1688195700000|2023-07-01 07:15:00|524.03|517.33|523.63|516.93|524.04|517.34|523.11|516.41|303
1688196000000|2023-07-01 07:20:00|523.65|516.95|523.47|516.77|524.35|517.65|523.33|516.63|229
1688196300000|2023-07-01 07:25:00|523.5|516.8|523.73|517.03|523.74|517.04|522.63|515.93|331
1688196600000|2023-07-01 07:30:00|523.77|517.07|524.58|517.88|524.8|518.1|523.72|517.02|232
1688196900000|2023-07-01 07:35:00|524.57|517.87|524.04|517.34|525.24|518.54|523.9|517.2|295
1688197200000|2023-07-01 07:40:00|524.09|517.39|524.67|517.97|524.68|517.98|523.3|516.6|377
1688197500000|2023-07-01 07:45:00|524.7|518|525.11|518.41|525.15|518.45|524.29|517.59|307
1688197800000|2023-07-01 07:50:00|524.96|518.26|524.82|518.12|525.33|518.63|524.61|517.91|270
1688198100000|2023-07-01 07:55:00|524.84|518.14|525.72|519.02|525.91|519.21|524.68|517.98|335
1688198400000|2023-07-01 08:00:00|525.71|519.01|526.45|519.75|526.55|519.85|525.15|518.45|362
1688198700000|2023-07-01 08:05:00|526.44|519.74|526.42|519.72|526.63|519.93|525.95|519.25|289
1688199000000|2023-07-01 08:10:00|526.44|519.74|527.01|520.31|527.09|520.39|525.96|519.26|313
1688199300000|2023-07-01 08:15:00|527.02|520.32|526.63|519.93|527.04|520.34|526.28|519.58|329
1688199600000|2023-07-01 08:20:00|526.64|519.94|526.8|520.1|527.2|520.5|526.33|519.63|318
1688199900000|2023-07-01 08:25:00|526.86|520.16|527.72|521.02|527.75|521.05|526.81|520.11|231
1688200200000|2023-07-01 08:30:00|527.75|521.05|529.5|522.8|529.64|522.94|527.27|520.57|441
1688200500000|2023-07-01 08:35:00|529.52|522.82|529.9|523.2|530.18|523.48|528.7|522|412
1688200800000|2023-07-01 08:40:00|529.87|523.17|530.87|524.17|531.04|524.34|529.55|522.85|364
1688201100000|2023-07-01 08:45:00|530.95|524.25|531.77|525.07|531.77|525.07|530.57|523.87|380
1688201400000|2023-07-01 08:50:00|531.85|525.15|531.7|525|531.9|525.2|530.93|524.23|278
1688201700000|2023-07-01 08:55:00|531.72|525.02|529.78|523.08|531.8|525.1|528.69|521.99|496
1688202000000|2023-07-01 09:00:00|529.75|523.05|531|524.3|531.37|524.67|529.49|522.79|363
1688202300000|2023-07-01 09:05:00|530.99|524.29|532.04|525.34|532.61|525.91|530.99|524.29|296
1688202600000|2023-07-01 09:10:00|532.02|525.32|530.51|523.81|532.13|525.43|530.09|523.39|343
1688202900000|2023-07-01 09:15:00|530.39|523.69|532.36|525.66|532.98|526.28|530.2|523.5|433
1688203200000|2023-07-01 09:20:00|532.34|525.64|533.73|527.03|533.76|527.06|532.31|525.61|388
1688203500000|2023-07-01 09:25:00|533.72|527.02|534.44|527.74|534.59|527.89|533.56|526.86|386
1688203800000|2023-07-01 09:30:00|534.54|527.84|534.29|527.59|534.75|528.05|533.67|526.97|391
1688204100000|2023-07-01 09:35:00|534.26|527.56|532.72|526.02|534.45|527.75|532.61|525.91|281
1688204400000|2023-07-01 09:40:00|532.74|526.04|531.3|524.6|533.02|526.32|531.01|524.31|314
1688204700000|2023-07-01 09:45:00|531.31|524.61|532.2|525.5|533.5|526.8|531.03|524.33|334
1688205000000|2023-07-01 09:50:00|532.19|525.49|531.93|525.23|532.72|526.02|531.52|524.82|296
1688205300000|2023-07-01 09:55:00|531.96|525.26|531.83|525.13|532.59|525.89|531.64|524.94|299
1688205600000|2023-07-01 10:00:00|531.76|525.06|533.6|526.9|533.62|526.92|531.76|525.06|246
1688205900000|2023-07-01 10:05:00|533.61|526.91|533.71|527.01|534.49|527.79|533.61|526.91|237
1688206200000|2023-07-01 10:10:00|533.7|527|532.61|525.91|533.71|527.01|532.37|525.67|301
1688206500000|2023-07-01 10:15:00|532.62|525.92|531.74|525.04|533.3|526.6|531.25|524.55|389
1688206800000|2023-07-01 10:20:00|531.77|525.07|533.63|526.93|534.32|527.62|531.77|525.07|421
1688207100000|2023-07-01 10:25:00|533.64|526.94|534.49|527.79|534.53|527.83|533.24|526.54|597
1688207400000|2023-07-01 10:30:00|534.43|527.73|535.73|529.03|535.85|529.15|533.7|527|496
1688207700000|2023-07-01 10:35:00|535.72|529.02|535.24|528.54|535.9|529.2|534.26|527.56|437
1688208000000|2023-07-01 10:40:00|535.25|528.55|534.79|528.09|535.94|529.24|532.97|526.27|606
1688208300000|2023-07-01 10:45:00|534.76|528.06|532.45|525.75|534.76|528.06|531.23|524.53|605
1688208600000|2023-07-01 10:50:00|532.46|525.76|533.16|526.46|533.21|526.51|531.9|525.2|355
1688208900000|2023-07-01 10:55:00|533.15|526.45|533.57|526.87|533.63|526.93|532.51|525.81|333
1688209200000|2023-07-01 11:00:00|533.59|526.89|533.91|527.21|534.64|527.94|533.35|526.65|281
1688209500000|2023-07-01 11:05:00|533.93|527.23|533.18|526.48|533.93|527.23|532.94|526.24|288
1688209800000|2023-07-01 11:10:00|533.2|526.5|532.32|525.62|533.9|527.2|532.25|525.55|253
1688210100000|2023-07-01 11:15:00|532.34|525.64|531.62|524.92|533.17|526.47|531.35|524.65|396
1688210400000|2023-07-01 11:20:00|531.61|524.91|531.53|524.83|531.88|525.18|530.42|523.72|300
1688210700000|2023-07-01 11:25:00|531.38|524.68|531.25|524.55|532.4|525.7|530.67|523.97|231
1688211000000|2023-07-01 11:30:00|531.27|524.57|532.61|525.91|533.12|526.42|531.25|524.55|241
1688211300000|2023-07-01 11:35:00|532.63|525.93|532.92|526.22|533.62|526.92|532.55|525.85|198
1688211600000|2023-07-01 11:40:00|532.91|526.21|533.19|526.49|533.27|526.57|532.44|525.74|305
1688211900000|2023-07-01 11:45:00|533.14|526.44|533.12|526.42|533.3|526.6|532.82|526.12|236
1688212200000|2023-07-01 11:50:00|533.11|526.41|532.7|526|533.11|526.41|532.17|525.47|253
1688212500000|2023-07-01 11:55:00|532.68|525.98|533.42|526.72|533.42|526.72|532.35|525.65|216
1688212800000|2023-07-01 12:00:00|533.43|526.73|533.86|527.16|533.96|527.26|532.75|526.05|245
1688213100000|2023-07-01 12:05:00|533.84|527.14|535.49|528.79|535.88|529.18|533.51|526.81|332
1688213400000|2023-07-01 12:10:00|535.48|528.78|538.04|531.34|538.2|531.5|535.47|528.77|594
1688213700000|2023-07-01 12:15:00|538.03|531.33|537.75|531.05|538.31|531.61|536.49|529.79|602
1688214000000|2023-07-01 12:20:00|537.74|531.04|538.64|531.94|538.64|531.94|537.48|530.78|346
1688214300000|2023-07-01 12:25:00|538.63|531.93|539.57|532.87|539.78|533.08|537.39|530.69|360
1688214600000|2023-07-01 12:30:00|539.55|532.85|539.41|532.71|539.55|532.85|537.9|531.2|414
1688214900000|2023-07-01 12:35:00|539.39|532.69|539.24|532.54|540|533.3|538.61|531.91|356
1688215200000|2023-07-01 12:40:00|539.2|532.5|538.95|532.25|539.33|532.63|538.11|531.41|299
1688215500000|2023-07-01 12:45:00|538.98|532.28|536.75|530.05|539.17|532.47|536.74|530.04|392
1688215800000|2023-07-01 12:50:00|536.77|530.07|537.36|530.66|538.1|531.4|536.74|530.04|382
1688216100000|2023-07-01 12:55:00|537.38|530.68|536.38|529.68|537.5|530.8|536.38|529.68|411
1688216400000|2023-07-01 13:00:00|536.4|529.7|537.79|531.09|538.49|531.79|536.34|529.64|395
1688216700000|2023-07-01 13:05:00|537.83|531.13|538.35|531.65|539.05|532.35|537.64|530.94|425
1688217000000|2023-07-01 13:10:00|538.34|531.64|537.61|530.91|539.1|532.4|537.08|530.38|491
1688217300000|2023-07-01 13:15:00|537.6|530.9|539.74|533.04|539.98|533.28|537.49|530.79|481
1688217600000|2023-07-01 13:20:00|539.71|533.01|539.2|532.5|539.82|533.12|538.04|531.34|385
1688217900000|2023-07-01 13:25:00|539.22|532.52|537.22|530.52|539.35|532.65|537.22|530.52|456
1688218200000|2023-07-01 13:30:00|537.2|530.5|536.93|530.23|538.1|531.4|536.55|529.85|397
1688218500000|2023-07-01 13:35:00|536.92|530.22|538.22|531.52|538.23|531.53|536.73|530.03|343
1688218800000|2023-07-01 13:40:00|538.23|531.53|539.01|532.31|539.49|532.79|538.12|531.42|279
1688219100000|2023-07-01 13:45:00|539.02|532.32|539.2|532.5|539.49|532.79|538.02|531.32|379
1688219400000|2023-07-01 13:50:00|539.21|532.51|539|532.3|539.21|532.51|538.31|531.61|336
1688219700000|2023-07-01 13:55:00|538.97|532.27|538.4|531.7|539.1|532.4|537.94|531.24|286
1688220000000|2023-07-01 14:00:00|538.39|531.69|538.9|532.2|539.41|532.71|537.71|531.01|359
1688220300000|2023-07-01 14:05:00|538.91|532.21|538.37|531.67|540.1|533.4|537.11|530.41|498
1688220600000|2023-07-01 14:10:00|538.38|531.68|537.47|530.77|538.52|531.82|537.15|530.45|305
1688220900000|2023-07-01 14:15:00|537.45|530.75|535.83|529.13|537.84|531.14|535.77|529.07|374
1688221200000|2023-07-01 14:20:00|535.81|529.11|536.12|529.42|536.39|529.69|534.9|528.2|319
1688221500000|2023-07-01 14:25:00|536.11|529.41|534.28|527.58|536.14|529.44|534.28|527.58|377
1688221800000|2023-07-01 14:30:00|534.31|527.61|534.75|528.05|535.04|528.34|533.99|527.29|281
1688222100000|2023-07-01 14:35:00|534.79|528.09|534.21|527.51|535.15|528.45|533.7|527|316
1688222400000|2023-07-01 14:40:00|534.26|527.56|535.08|528.38|535.27|528.57|534.13|527.43|275
1688222700000|2023-07-01 14:45:00|535.11|528.41|535.35|528.65|535.87|529.17|534.82|528.12|269
1688223000000|2023-07-01 14:50:00|535.37|528.67|534.06|527.36|535.59|528.89|533.95|527.25|214
1688223300000|2023-07-01 14:55:00|534.05|527.35|533.46|526.76|534.27|527.57|533.15|526.45|247
1688223600000|2023-07-01 15:00:00|533.48|526.78|533.01|526.31|534.51|527.81|532.53|525.83|386
1688223900000|2023-07-01 15:05:00|533|526.3|533.66|526.96|533.91|527.21|532.78|526.08|336
1688224200000|2023-07-01 15:10:00|533.71|527.01|533.4|526.7|534.17|527.47|532.92|526.22|333
1688224500000|2023-07-01 15:15:00|533.32|526.62|532.22|525.52|533.62|526.92|531.75|525.05|347
1688224800000|2023-07-01 15:20:00|532.19|525.49|532.2|525.5|533.22|526.52|531.97|525.27|401
1688225100000|2023-07-01 15:25:00|532.19|525.49|532.02|525.32|532.67|525.97|531.75|525.05|368
1688225400000|2023-07-01 15:30:00|532|525.3|533.05|526.35|533.18|526.48|531.94|525.24|299
1688225700000|2023-07-01 15:35:00|533.07|526.37|532.27|525.57|533.37|526.67|532.05|525.35|393
1688226000000|2023-07-01 15:40:00|532.25|525.55|531.67|524.97|532.27|525.57|531.57|524.87|214
1688226300000|2023-07-01 15:45:00|531.59|524.89|531.57|524.87|531.97|525.27|531.14|524.44|203
1688226600000|2023-07-01 15:50:00|531.58|524.88|531.42|524.72|531.62|524.92|531.05|524.35|238
1688226900000|2023-07-01 15:55:00|531.45|524.75|532|525.3|532|525.3|531.34|524.64|191
1688227200000|2023-07-01 16:00:00|532.06|525.36|533.15|526.45|534|527.3|531.95|525.25|273
1688227500000|2023-07-01 16:05:00|533.14|526.44|534.28|527.58|534.69|527.99|532.94|526.24|317
1688227800000|2023-07-01 16:10:00|534.35|527.65|533.58|526.88|534.58|527.88|532.37|525.67|483
1688228100000|2023-07-01 16:15:00|533.54|526.84|532.52|525.82|533.98|527.28|531.67|524.97|503
1688228400000|2023-07-01 16:20:00|532.5|525.8|532.18|525.48|532.84|526.14|531.08|524.38|387
1688228700000|2023-07-01 16:25:00|532.28|525.58|532.51|525.81|532.8|526.1|532.13|525.43|238
1688229000000|2023-07-01 16:30:00|532.5|525.8|532.73|526.03|532.75|526.05|532.01|525.31|245
1688229300000|2023-07-01 16:35:00|532.75|526.05|532.43|525.73|532.85|526.15|531.31|524.61|281
1688229600000|2023-07-01 16:40:00|532.41|525.71|531.32|524.62|532.41|525.71|531.12|524.42|281
1688229900000|2023-07-01 16:45:00|531.31|524.61|530.95|524.25|532.01|525.31|530.63|523.93|227
1688230200000|2023-07-01 16:50:00|530.94|524.24|530.76|524.06|531.67|524.97|530.64|523.94|233
1688230500000|2023-07-01 16:55:00|530.84|524.14|530.94|524.24|531.21|524.51|530.23|523.53|205
1688230800000|2023-07-01 17:00:00|530.93|524.23|530.1|523.4|530.93|524.23|529.15|522.45|259
1688231100000|2023-07-01 17:05:00|530.07|523.37|530.17|523.47|530.17|523.47|529.3|522.6|159
1688231400000|2023-07-01 17:10:00|529.87|523.17|529.47|522.77|529.98|523.28|529.21|522.51|182
1688231700000|2023-07-01 17:15:00|529.42|522.72|529.95|523.25|530.18|523.48|529.25|522.55|215
1688232000000|2023-07-01 17:20:00|529.91|523.21|529.98|523.28|530.33|523.63|529.53|522.83|189
1688232300000|2023-07-01 17:25:00|529.93|523.23|530.05|523.35|530.05|523.35|529.49|522.79|173
1688232600000|2023-07-01 17:30:00|530.06|523.36|530.55|523.85|530.96|524.26|529.47|522.77|212
1688232900000|2023-07-01 17:35:00|530.59|523.89|531.75|525.05|532.24|525.54|530.29|523.59|229
1688233200000|2023-07-01 17:40:00|531.76|525.06|530.81|524.11|531.97|525.27|530.72|524.02|194
1688233500000|2023-07-01 17:45:00|530.86|524.16|530|523.3|530.86|524.16|529.74|523.04|226
1688233800000|2023-07-01 17:50:00|530.02|523.32|528.6|521.9|530.13|523.43|528.11|521.41|349
1688234100000|2023-07-01 17:55:00|528.61|521.91|528.57|521.87|528.85|522.15|528.21|521.51|199
1688234400000|2023-07-01 18:00:00|528.63|521.93|528.42|521.72|529.06|522.36|528.3|521.6|200
1688234700000|2023-07-01 18:05:00|528.52|521.82|528.07|521.37|528.7|522|528.05|521.35|90
1688235000000|2023-07-01 18:10:00|528.08|521.38|528.71|522.01|528.73|522.03|527.94|521.24|121
1688235300000|2023-07-01 18:15:00|528.7|522|529.85|523.15|529.91|523.21|528.44|521.74|188
1688235600000|2023-07-01 18:20:00|529.87|523.17|530.68|523.98|531|524.3|529.58|522.88|136
1688235900000|2023-07-01 18:25:00|530.57|523.87|531.73|525.03|531.87|525.17|530.4|523.7|146
1688236200000|2023-07-01 18:30:00|531.72|525.02|531.92|525.22|531.94|525.24|530.64|523.94|161
1688236500000|2023-07-01 18:35:00|531.96|525.26|532.84|526.14|533.21|526.51|531.92|525.22|162
1688236800000|2023-07-01 18:40:00|532.83|526.13|534.28|527.58|534.28|527.58|532.81|526.11|187
1688237100000|2023-07-01 18:45:00|534.32|527.62|533.86|527.16|534.57|527.87|533.82|527.12|250
1688237400000|2023-07-01 18:50:00|533.89|527.19|533.34|526.64|533.89|527.19|532.94|526.24|211
1688237700000|2023-07-01 18:55:00|533.35|526.65|533.65|526.95|533.84|527.14|532.47|525.77|153
1688238000000|2023-07-01 19:00:00|533.67|526.97|535.01|528.31|535.06|528.36|533.28|526.58|264
1688238300000|2023-07-01 19:05:00|535.02|528.32|536.08|529.38|536.08|529.38|534.82|528.12|191
1688238600000|2023-07-01 19:10:00|536.03|529.33|535.01|528.31|536.03|529.33|534.96|528.26|458
1688238900000|2023-07-01 19:15:00|535|528.3|535.61|528.91|535.69|528.99|534.21|527.51|282
1688239200000|2023-07-01 19:20:00|535.6|528.9|534.82|528.12|535.66|528.96|534.77|528.07|262
1688239500000|2023-07-01 19:25:00|534.85|528.15|535.63|528.93|535.82|529.12|534.85|528.15|205
1688239800000|2023-07-01 19:30:00|535.67|528.97|536.38|529.68|536.4|529.7|535.4|528.7|191
1688240100000|2023-07-01 19:35:00|536.4|529.7|536.85|530.15|536.91|530.21|536.16|529.46|204
1688240400000|2023-07-01 19:40:00|536.86|530.16|537.28|530.58|537.28|530.58|536.57|529.87|178
1688240700000|2023-07-01 19:45:00|537.2|530.5|536.72|530.02|537.29|530.59|536.63|529.93|179
1688241000000|2023-07-01 19:50:00|536.71|530.01|537.67|530.97|537.67|530.97|536.71|530.01|149
1688241300000|2023-07-01 19:55:00|537.55|530.85|537.19|530.49|537.71|531.01|537.19|530.49|165
1688241600000|2023-07-01 20:00:00|537.15|530.45|537.85|531.15|537.86|531.16|536.57|529.87|171
1688241900000|2023-07-01 20:05:00|537.81|531.11|538.28|531.58|538.34|531.64|537.56|530.86|188
1688242200000|2023-07-01 20:10:00|538.27|531.57|538.12|531.42|538.99|532.29|538.1|531.4|209
1688242500000|2023-07-01 20:15:00|538.17|531.47|536.72|530.02|538.17|531.47|536.62|529.92|170
1688242800000|2023-07-01 20:20:00|536.7|530|536.7|530|536.9|530.2|536.29|529.59|116
1688243100000|2023-07-01 20:25:00|536.69|529.99|536.17|529.47|536.88|530.18|535.84|529.14|152
1688243400000|2023-07-01 20:30:00|536.13|529.43|536.33|529.63|536.46|529.76|535.87|529.17|119
1688243700000|2023-07-01 20:35:00|536.3|529.6|537.82|531.12|537.85|531.15|536.29|529.59|125
1688244000000|2023-07-01 20:40:00|537.88|531.18|538.47|531.77|538.6|531.9|537.88|531.18|141
1688244300000|2023-07-01 20:45:00|538.48|531.78|538.09|531.39|538.86|532.16|537.84|531.14|140
1688244600000|2023-07-01 20:50:00|538.1|531.4|538.64|531.94|539.05|532.35|538|531.3|98
1688244900000|2023-07-01 20:55:00|538.65|531.95|538.8|532.1|538.91|532.21|538.32|531.62|109
1688245200000|2023-07-01 21:00:00|538.74|532.04|538.83|532.13|539.52|532.82|538.25|531.55|202
1688245500000|2023-07-01 21:05:00|538.75|532.05|538.34|531.64|539.25|532.55|538.3|531.6|162
1688245800000|2023-07-01 21:10:00|538.35|531.65|538.6|531.9|538.95|532.25|538.23|531.53|106
1688246100000|2023-07-01 21:15:00|538.56|531.86|538.81|532.11|539.32|532.62|538.46|531.76|115
1688246400000|2023-07-01 21:20:00|538.76|532.06|538.85|532.15|538.86|532.16|538.43|531.73|86
1688246700000|2023-07-01 21:25:00|538.86|532.16|539.34|532.64|539.49|532.79|538.85|532.15|103
1688247000000|2023-07-01 21:30:00|539.33|532.63|539.77|533.07|539.77|533.07|539.04|532.34|66
1688247300000|2023-07-01 21:35:00|539.69|532.99|539.42|532.72|539.8|533.1|539.32|532.62|40
1688247600000|2023-07-01 21:40:00|539.4|532.7|538.48|531.78|539.42|532.72|538.38|531.68|95
1688247900000|2023-07-01 21:45:00|538.33|531.63|538.26|531.56|538.49|531.79|538.23|531.53|52
1688248200000|2023-07-01 21:50:00|538.28|531.58|538.07|531.37|538.66|531.96|537.92|531.22|119
1688248500000|2023-07-01 21:55:00|538.06|531.36|537.56|530.86|538.2|531.5|537.49|530.79|118
1688248800000|2023-07-01 22:00:00|537.55|530.85|538.39|531.69|538.73|532.03|537.46|530.76|240
1688249100000|2023-07-01 22:05:00|538.38|531.68|539.15|532.45|539.19|532.49|538.24|531.54|170
1688249400000|2023-07-01 22:10:00|539.16|532.46|538.92|532.22|539.66|532.96|538.72|532.02|122
1688249700000|2023-07-01 22:15:00|538.93|532.23|537.34|530.64|538.93|532.23|537.34|530.64|112
1688250000000|2023-07-01 22:20:00|537.36|530.66|536.89|530.19|537.7|531|536.74|530.04|150
1688250300000|2023-07-01 22:25:00|536.93|530.23|536.8|530.1|537.39|530.69|536.8|530.1|132
1688250600000|2023-07-01 22:30:00|536.81|530.11|536.76|530.06|536.86|530.16|535.64|528.94|218
1688250900000|2023-07-01 22:35:00|536.7|530|535.77|529.07|536.74|530.04|535.29|528.59|180
1688251200000|2023-07-01 22:40:00|535.76|529.06|535.3|528.6|536.7|530|534.8|528.1|216
1688251500000|2023-07-01 22:45:00|535.33|528.63|535.18|528.48|535.49|528.79|534.14|527.44|276
1688251800000|2023-07-01 22:50:00|535.2|528.5|535.5|528.8|535.7|529|535.08|528.38|199
1688252100000|2023-07-01 22:55:00|535.54|528.84|535.2|528.5|535.8|529.1|534.65|527.95|183
1688252400000|2023-07-01 23:00:00|535.22|528.52|536.72|530.02|536.82|530.12|535.17|528.47|229
1688252700000|2023-07-01 23:05:00|536.7|530|536.89|530.19|537.27|530.57|536.61|529.91|195
1688253000000|2023-07-01 23:10:00|536.87|530.17|536.75|530.05|536.94|530.24|536.15|529.45|136
1688253300000|2023-07-01 23:15:00|536.74|530.04|537.4|530.7|537.52|530.82|535.96|529.26|232
1688253600000|2023-07-01 23:20:00|537.36|530.66|537.32|530.62|537.81|531.11|536.98|530.28|234
1688253900000|2023-07-01 23:25:00|537.31|530.61|538.3|531.6|538.45|531.75|537.01|530.31|246
1688254200000|2023-07-01 23:30:00|538.28|531.58|538.27|531.57|538.5|531.8|537.85|531.15|230
1688254500000|2023-07-01 23:35:00|538.29|531.59|538.24|531.54|538.6|531.9|537.99|531.29|154
1688254800000|2023-07-01 23:40:00|538.25|531.55|537.6|530.9|538.3|531.6|537.29|530.59|195
1688255100000|2023-07-01 23:45:00|537.63|530.93|537.58|530.88|537.76|531.06|536.8|530.1|176
1688255400000|2023-07-01 23:50:00|537.6|530.9|538.63|531.93|538.7|532|537.6|530.9|217
1688255700000|2023-07-01 23:55:00|538.61|531.91|538.43|531.73|538.92|532.22|538.07|531.37|237
1688256000000|2023-07-02 00:00:00|538.44|531.74|537.89|531.19|538.91|532.21|537.89|531.19|276
1688256300000|2023-07-02 00:05:00|537.88|531.18|536.54|529.84|537.89|531.19|536.27|529.57|290
1688256600000|2023-07-02 00:10:00|536.53|529.83|536.04|529.34|536.54|529.84|534.97|528.27|361
1688256900000|2023-07-02 00:15:00|536.02|529.32|534.63|527.93|536.6|529.9|532.6|525.9|697
1688257200000|2023-07-02 00:20:00|534.64|527.94|533.64|526.94|534.76|528.06|532.81|526.11|560
1688257500000|2023-07-02 00:25:00|533.61|526.91|536.3|529.6|536.75|530.05|533.57|526.87|587
1688257800000|2023-07-02 00:30:00|536.29|529.59|534.28|527.58|536.3|529.6|532.99|526.29|610
1688258100000|2023-07-02 00:35:00|534.31|527.61|534.53|527.83|536.13|529.43|534.03|527.33|559
1688258400000|2023-07-02 00:40:00|534.55|527.85|534.31|527.61|535.36|528.66|533.67|526.97|432
1688258700000|2023-07-02 00:45:00|534.32|527.62|535.13|528.43|535.54|528.84|533.5|526.8|534
1688259000000|2023-07-02 00:50:00|535.17|528.47|534.71|528.01|536.07|529.37|534.22|527.52|393
1688259300000|2023-07-02 00:55:00|534.74|528.04|534.36|527.66|535.71|529.01|533.55|526.85|471
1688259600000|2023-07-02 01:00:00|534.23|527.53|534.55|527.85|535.21|528.51|534.17|527.47|384
1688259900000|2023-07-02 01:05:00|534.57|527.87|536.21|529.51|536.25|529.55|534.57|527.87|321
1688260200000|2023-07-02 01:10:00|536.25|529.55|536.72|530.02|536.96|530.26|536.11|529.41|243
1688260500000|2023-07-02 01:15:00|536.73|530.03|536.58|529.88|537.18|530.48|536.46|529.76|244
1688260800000|2023-07-02 01:20:00|536.57|529.87|537.71|531.01|537.95|531.25|536.57|529.87|211
1688261100000|2023-07-02 01:25:00|537.69|530.99|536.91|530.21|537.81|531.11|536.08|529.38|264
1688261400000|2023-07-02 01:30:00|536.93|530.23|536.71|530.01|537.31|530.61|536.41|529.71|244
1688261700000|2023-07-02 01:35:00|536.75|530.05|535.46|528.76|537.1|530.4|534.84|528.14|306
1688262000000|2023-07-02 01:40:00|535.5|528.8|535.31|528.61|536.1|529.4|535.17|528.47|196
1688262300000|2023-07-02 01:45:00|535.33|528.63|534.83|528.13|535.56|528.86|534.54|527.84|260
1688262600000|2023-07-02 01:50:00|534.84|528.14|534.37|527.67|534.84|528.14|533.18|526.48|315
1688262900000|2023-07-02 01:55:00|534.38|527.68|533.72|527.02|534.39|527.69|532.93|526.23|372
1688263200000|2023-07-02 02:00:00|533.71|527.01|532.62|525.92|533.72|527.02|532.37|525.67|432
1688263500000|2023-07-02 02:05:00|532.55|525.85|532.82|526.12|533.13|526.43|531.94|525.24|315
1688263800000|2023-07-02 02:10:00|532.79|526.09|534.14|527.44|534.44|527.74|532.79|526.09|288
1688264100000|2023-07-02 02:15:00|534.15|527.45|531.45|524.75|534.44|527.74|529.41|522.71|581
1688264400000|2023-07-02 02:20:00|531.46|524.76|531.51|524.81|532.76|526.06|531.46|524.76|508
1688264700000|2023-07-02 02:25:00|531.46|524.76|531.15|524.45|531.83|525.13|530.75|524.05|367
1688265000000|2023-07-02 02:30:00|531.14|524.44|534.61|527.91|535.06|528.36|531.08|524.38|379
1688265300000|2023-07-02 02:35:00|534.6|527.9|533.85|527.15|534.6|527.9|533.3|526.6|372
1688265600000|2023-07-02 02:40:00|533.87|527.17|534.11|527.41|534.72|528.02|533.74|527.04|379
1688265900000|2023-07-02 02:45:00|534.08|527.38|534.89|528.19|535.12|528.42|533.82|527.12|290
1688266200000|2023-07-02 02:50:00|534.84|528.14|533.33|526.63|535.24|528.54|533.31|526.61|236
1688266500000|2023-07-02 02:55:00|533.31|526.61|533.14|526.44|533.45|526.75|532.37|525.67|378
1688266800000|2023-07-02 03:00:00|533.06|526.36|531.73|525.03|533.38|526.68|531.65|524.95|352
1688267100000|2023-07-02 03:05:00|531.72|525.02|532.18|525.48|532.45|525.75|531.33|524.63|320
1688267400000|2023-07-02 03:10:00|532.17|525.47|533.2|526.5|533.2|526.5|532.07|525.37|264
1688267700000|2023-07-02 03:15:00|533.22|526.52|532.93|526.23|533.23|526.53|531.98|525.28|304
1688268000000|2023-07-02 03:20:00|532.94|526.24|533.86|527.16|533.99|527.29|532.34|525.64|329
1688268300000|2023-07-02 03:25:00|533.82|527.12|533.8|527.1|533.99|527.29|533.35|526.65|266
1688268600000|2023-07-02 03:30:00|533.81|527.11|533.07|526.37|533.9|527.2|532.67|525.97|361
1688268900000|2023-07-02 03:35:00|533.08|526.38|531.14|524.44|533.3|526.6|530.33|523.63|433
1688269200000|2023-07-02 03:40:00|531.1|524.4|529.52|522.82|531.25|524.55|529.47|522.77|500
1688269500000|2023-07-02 03:45:00|529.5|522.8|528.68|521.98|529.5|522.8|527.82|521.12|561
1688269800000|2023-07-02 03:50:00|528.7|522|527.02|520.32|529.05|522.35|526.87|520.17|510
1688270100000|2023-07-02 03:55:00|527|520.3|527.7|521|528.03|521.33|525.78|519.08|612
1688270400000|2023-07-02 04:00:00|527.65|520.95|528.82|522.12|528.82|522.12|526.39|519.69|582
1688270700000|2023-07-02 04:05:00|528.8|522.1|529.12|522.42|529.18|522.48|527.55|520.85|460
1688271000000|2023-07-02 04:10:00|529.1|522.4|529.87|523.17|529.94|523.24|528.67|521.97|400
1688271300000|2023-07-02 04:15:00|529.85|523.15|530.35|523.65|530.35|523.65|529.24|522.54|338
1688271600000|2023-07-02 04:20:00|530.36|523.66|530.54|523.84|530.85|524.15|530.15|523.45|220
1688271900000|2023-07-02 04:25:00|530.6|523.9|531.14|524.44|531.14|524.44|530.33|523.63|241
1688272200000|2023-07-02 04:30:00|531.15|524.45|530.47|523.77|531.19|524.49|530.33|523.63|204
1688272500000|2023-07-02 04:35:00|530.44|523.74|528.78|522.08|530.75|524.05|528.31|521.61|292
1688272800000|2023-07-02 04:40:00|528.8|522.1|528.6|521.9|529.26|522.56|528.33|521.63|328
1688273100000|2023-07-02 04:45:00|528.63|521.93|529.66|522.96|529.77|523.07|528.27|521.57|368
1688273400000|2023-07-02 04:50:00|529.67|522.97|529.73|523.03|530.06|523.36|529.42|522.72|301
1688273700000|2023-07-02 04:55:00|529.75|523.05|530.08|523.38|530.76|524.06|529.44|522.74|346
1688274000000|2023-07-02 05:00:00|530.04|523.34|531.1|524.4|531.35|524.65|529.8|523.1|401
1688274300000|2023-07-02 05:05:00|531.07|524.37|529.34|522.64|531.34|524.64|529.27|522.57|432
1688274600000|2023-07-02 05:10:00|529.29|522.59|530.21|523.51|530.51|523.81|529.27|522.57|320
1688274900000|2023-07-02 05:15:00|530.26|523.56|530.42|523.72|530.85|524.15|530.1|523.4|302
1688275200000|2023-07-02 05:20:00|530.4|523.7|530.47|523.77|530.75|524.05|530.2|523.5|169
1688275500000|2023-07-02 05:25:00|530.43|523.73|529.8|523.1|530.72|524.02|529.55|522.85|284
1688275800000|2023-07-02 05:30:00|529.82|523.12|530.54|523.84|530.84|524.14|529.8|523.1|243
1688276100000|2023-07-02 05:35:00|530.55|523.85|530.19|523.49|530.77|524.07|529.59|522.89|303
1688276400000|2023-07-02 05:40:00|530.14|523.44|531.23|524.53|531.31|524.61|530.02|523.32|182
1688276700000|2023-07-02 05:45:00|531.22|524.52|531.6|524.9|531.63|524.93|530.82|524.12|170
1688277000000|2023-07-02 05:50:00|531.63|524.93|532.1|525.4|532.16|525.46|531.4|524.7|237
1688277300000|2023-07-02 05:55:00|532.11|525.41|531.71|525.01|532.43|525.73|531.67|524.97|253
1688277600000|2023-07-02 06:00:00|531.69|524.99|531.86|525.16|532.09|525.39|531.16|524.46|229
1688277900000|2023-07-02 06:05:00|531.87|525.17|531.03|524.33|532|525.3|531.03|524.33|199
1688278200000|2023-07-02 06:10:00|531.02|524.32|530.46|523.76|531.02|524.32|530.35|523.65|184
1688278500000|2023-07-02 06:15:00|530.49|523.79|530.83|524.13|531.05|524.35|530.43|523.73|193
1688278800000|2023-07-02 06:20:00|530.85|524.15|531.14|524.44|531.16|524.46|530.64|523.94|139
1688279100000|2023-07-02 06:25:00|531.15|524.45|531.99|525.29|532.38|525.68|531.14|524.44|265
1688279400000|2023-07-02 06:30:00|531.98|525.28|531.55|524.85|531.99|525.29|531.39|524.69|220
1688279700000|2023-07-02 06:35:00|531.56|524.86|531.67|524.97|531.81|525.11|531.14|524.44|204
1688280000000|2023-07-02 06:40:00|531.55|524.85|531.89|525.19|532.1|525.4|531.22|524.52|190
1688280300000|2023-07-02 06:45:00|531.91|525.21|531.37|524.67|532.03|525.33|531.14|524.44|182
1688280600000|2023-07-02 06:50:00|531.38|524.68|530.49|523.79|531.4|524.7|530.47|523.77|245
1688280900000|2023-07-02 06:55:00|530.5|523.8|529.97|523.27|530.5|523.8|529.92|523.22|194
1688281200000|2023-07-02 07:00:00|529.93|523.23|530.67|523.97|530.68|523.98|529.93|523.23|136
1688281500000|2023-07-02 07:05:00|530.68|523.98|529.98|523.28|530.73|524.03|529.97|523.27|220
1688281800000|2023-07-02 07:10:00|529.97|523.27|530.19|523.49|530.33|523.63|529.85|523.15|143
1688282100000|2023-07-02 07:15:00|530.15|523.45|530.73|524.03|530.83|524.13|529.99|523.29|197
1688282400000|2023-07-02 07:20:00|530.72|524.02|529.98|523.28|530.72|524.02|529.59|522.89|142
1688282700000|2023-07-02 07:25:00|529.97|523.27|530.71|524.01|530.72|524.02|529.91|523.21|194
1688283000000|2023-07-02 07:30:00|530.74|524.04|530.2|523.5|530.74|524.04|529.79|523.09|166
1688283300000|2023-07-02 07:35:00|530.19|523.49|530.59|523.89|530.65|523.95|530.09|523.39|153
1688283600000|2023-07-02 07:40:00|530.62|523.92|531.65|524.95|531.67|524.97|530.47|523.77|194
1688283900000|2023-07-02 07:45:00|531.64|524.94|531.8|525.1|531.85|525.15|531.1|524.4|214
1688284200000|2023-07-02 07:50:00|531.82|525.12|531.16|524.46|531.9|525.2|531.1|524.4|145
1688284500000|2023-07-02 07:55:00|531.26|524.56|530.97|524.27|531.86|525.16|530.95|524.25|196
1688284800000|2023-07-02 08:00:00|530.98|524.28|530.35|523.65|531.22|524.52|530.15|523.45|212
1688285100000|2023-07-02 08:05:00|530.34|523.64|529.35|522.65|530.49|523.79|529.14|522.44|307
1688285400000|2023-07-02 08:10:00|529.36|522.66|529.67|522.97|530.5|523.8|529.34|522.64|297
1688285700000|2023-07-02 08:15:00|529.69|522.99|530.44|523.74|530.46|523.76|529.62|522.92|193
1688286000000|2023-07-02 08:20:00|530.43|523.73|529.88|523.18|530.43|523.73|529.66|522.96|183
1688286300000|2023-07-02 08:25:00|529.92|523.22|529.89|523.19|530|523.3|529.32|522.62|181
1688286600000|2023-07-02 08:30:00|529.87|523.17|529.16|522.46|530.36|523.66|529.09|522.39|287
1688286900000|2023-07-02 08:35:00|529.13|522.43|528.19|521.49|529.66|522.96|528.13|521.43|282
1688287200000|2023-07-02 08:40:00|528.16|521.46|528.15|521.45|528.38|521.68|527.86|521.16|240
1688287500000|2023-07-02 08:45:00|528.16|521.46|528.28|521.58|528.55|521.85|528.12|521.42|216
1688287800000|2023-07-02 08:50:00|528.23|521.53|527.35|520.65|528.52|521.82|527.19|520.49|246
1688288100000|2023-07-02 08:55:00|527.39|520.69|527.58|520.88|527.64|520.94|526.99|520.29|192
1688288400000|2023-07-02 09:00:00|527.57|520.87|527.72|521.02|527.95|521.25|527.37|520.67|167
1688288700000|2023-07-02 09:05:00|527.73|521.03|528.35|521.65|528.54|521.84|527.73|521.03|173
1688289000000|2023-07-02 09:10:00|528.34|521.64|528.95|522.25|528.95|522.25|528.1|521.4|129
1688289300000|2023-07-02 09:15:00|528.96|522.26|528.59|521.89|529.04|522.34|528.25|521.55|184
1688289600000|2023-07-02 09:20:00|528.52|521.82|528.68|521.98|528.92|522.22|528.37|521.67|192
1688289900000|2023-07-02 09:25:00|528.67|521.97|528.49|521.79|528.95|522.25|528.41|521.71|218
1688290200000|2023-07-02 09:30:00|528.48|521.78|528.74|522.04|529.17|522.47|528.48|521.78|293
1688290500000|2023-07-02 09:35:00|528.75|522.05|528.74|522.04|529.03|522.33|528.47|521.77|278
1688290800000|2023-07-02 09:40:00|528.76|522.06|528.47|521.77|529.51|522.81|528.25|521.55|249
1688291100000|2023-07-02 09:45:00|528.48|521.78|528.46|521.76|529.09|522.39|528.27|521.57|275
1688291400000|2023-07-02 09:50:00|528.47|521.77|527.5|520.8|528.68|521.98|527.2|520.5|246
1688291700000|2023-07-02 09:55:00|527.52|520.82|526.97|520.27|527.56|520.86|526.57|519.87|343
1688292000000|2023-07-02 10:00:00|527|520.3|528.02|521.32|528.07|521.37|526.92|520.22|225
1688292300000|2023-07-02 10:05:00|528.04|521.34|528.32|521.62|528.5|521.8|528|521.3|195
1688292600000|2023-07-02 10:10:00|528.33|521.63|527.69|520.99|528.5|521.8|527.55|520.85|168
1688292900000|2023-07-02 10:15:00|527.77|521.07|527.29|520.59|527.8|521.1|527.25|520.55|194
1688293200000|2023-07-02 10:20:00|527.28|520.58|528.25|521.55|528.31|521.61|527.17|520.47|182
1688293500000|2023-07-02 10:25:00|528.28|521.58|528.59|521.89|528.82|522.12|528.21|521.51|184
1688293800000|2023-07-02 10:30:00|528.57|521.87|528.2|521.5|528.87|522.17|527.8|521.1|227
1688294100000|2023-07-02 10:35:00|528.19|521.49|528.18|521.48|528.87|522.17|527.65|520.95|196
1688294400000|2023-07-02 10:40:00|528.14|521.44|528.89|522.19|529.04|522.34|528.14|521.44|141
1688294700000|2023-07-02 10:45:00|528.9|522.2|528.67|521.97|529.14|522.44|528.03|521.33|174
1688295000000|2023-07-02 10:50:00|528.62|521.92|528.3|521.6|528.81|522.11|527.59|520.89|253
1688295300000|2023-07-02 10:55:00|528.29|521.59|529.37|522.67|529.42|522.72|528.21|521.51|192
1688295600000|2023-07-02 11:00:00|529.38|522.68|529.17|522.47|530.26|523.56|528.87|522.17|260
1688295900000|2023-07-02 11:05:00|529.2|522.5|529.2|522.5|529.87|523.17|529.05|522.35|188
1688296200000|2023-07-02 11:10:00|529.23|522.53|530.08|523.38|530.12|523.42|529.06|522.36|122
1688296500000|2023-07-02 11:15:00|529.94|523.24|530.59|523.89|530.61|523.91|529.67|522.97|176
1688296800000|2023-07-02 11:20:00|530.58|523.88|530.45|523.75|530.61|523.91|530.28|523.58|126
1688297100000|2023-07-02 11:25:00|530.47|523.77|530.67|523.97|530.8|524.1|530.45|523.75|122
1688297400000|2023-07-02 11:30:00|530.68|523.98|530.68|523.98|530.91|524.21|530.24|523.54|153
1688297700000|2023-07-02 11:35:00|530.67|523.97|531|524.3|531|524.3|530.48|523.78|106
1688298000000|2023-07-02 11:40:00|530.9|524.2|531.44|524.74|531.76|525.06|530.87|524.17|194
1688298300000|2023-07-02 11:45:00|531.42|524.72|531.49|524.79|532.02|525.32|531.29|524.59|208
1688298600000|2023-07-02 11:50:00|531.47|524.77|531.7|525|532.06|525.36|531.47|524.77|111
1688298900000|2023-07-02 11:55:00|531.68|524.98|532.27|525.57|532.29|525.59|531.55|524.85|144
1688299200000|2023-07-02 12:00:00|532.32|525.62|533.04|526.34|533.05|526.35|531.88|525.18|244
1688299500000|2023-07-02 12:05:00|533.05|526.35|532.14|525.44|533.43|526.73|531.91|525.21|265
1688299800000|2023-07-02 12:10:00|532.11|525.41|532.4|525.7|532.71|526.01|530.93|524.23|332
1688300100000|2023-07-02 12:15:00|532.35|525.65|533.1|526.4|533.4|526.7|532.17|525.47|274
1688300400000|2023-07-02 12:20:00|533.12|526.42|532.88|526.18|533.14|526.44|532.17|525.47|244
1688300700000|2023-07-02 12:25:00|532.87|526.17|532.72|526.02|533.32|526.62|532.42|525.72|234
1688301000000|2023-07-02 12:30:00|532.74|526.04|533.61|526.91|533.84|527.14|532.7|526|190
1688301300000|2023-07-02 12:35:00|533.64|526.94|534.07|527.37|534.27|527.57|533.44|526.74|178
1688301600000|2023-07-02 12:40:00|534.02|527.32|535.43|528.73|535.44|528.74|533.97|527.27|225
1688301900000|2023-07-02 12:45:00|535.44|528.74|535.48|528.78|536.75|530.05|535.33|528.63|253
1688302200000|2023-07-02 12:50:00|535.47|528.77|536.18|529.48|536.61|529.91|535.04|528.34|332
1688302500000|2023-07-02 12:55:00|536.17|529.47|535.79|529.09|536.17|529.47|535.05|528.35|262
1688302800000|2023-07-02 13:00:00|535.8|529.1|533.91|527.21|536.3|529.6|533.72|527.02|305
1688303100000|2023-07-02 13:05:00|533.9|527.2|532.87|526.17|534|527.3|532.7|526|252
1688303400000|2023-07-02 13:10:00|532.85|526.15|532.39|525.69|533.07|526.37|532.02|525.32|204
1688303700000|2023-07-02 13:15:00|532.37|525.67|532.19|525.49|532.72|526.02|532|525.3|272
1688304000000|2023-07-02 13:20:00|532.15|525.45|532.06|525.36|532.73|526.03|531.29|524.59|324
1688304300000|2023-07-02 13:25:00|532.07|525.37|530.24|523.54|532.1|525.4|530.23|523.53|240
1688304600000|2023-07-02 13:30:00|530.19|523.49|531.65|524.95|531.95|525.25|529.92|523.22|263
1688304900000|2023-07-02 13:35:00|531.66|524.96|530.89|524.19|532.12|525.42|530.29|523.59|265
1688305200000|2023-07-02 13:40:00|530.87|524.17|531.22|524.52|531.59|524.89|530.59|523.89|201
1688305500000|2023-07-02 13:45:00|531.2|524.5|530.95|524.25|531.42|524.72|530.57|523.87|291
1688305800000|2023-07-02 13:50:00|530.94|524.24|530.87|524.17|531.37|524.67|530.67|523.97|188
1688306100000|2023-07-02 13:55:00|530.88|524.18|530.92|524.22|531.37|524.67|530.74|524.04|151
1688306400000|2023-07-02 14:00:00|531.05|524.35|530.43|523.73|531.5|524.8|530.42|523.72|206
1688306700000|2023-07-02 14:05:00|530.3|523.6|530.75|524.05|530.91|524.21|529.98|523.28|172
1688307000000|2023-07-02 14:10:00|530.76|524.06|530.55|523.85|531.05|524.35|530.1|523.4|192
1688307300000|2023-07-02 14:15:00|530.54|523.84|530.84|524.14|531.21|524.51|530.25|523.55|169
1688307600000|2023-07-02 14:20:00|530.86|524.16|531.4|524.7|531.53|524.83|530.62|523.92|180
1688307900000|2023-07-02 14:25:00|531.47|524.77|532.27|525.57|532.29|525.59|530.54|523.84|225
1688308200000|2023-07-02 14:30:00|532.25|525.55|530.37|523.67|532.43|525.73|530.3|523.6|275
1688308500000|2023-07-02 14:35:00|530.39|523.69|529.92|523.22|530.6|523.9|529.67|522.97|160
1688308800000|2023-07-02 14:40:00|529.94|523.24|533.55|526.85|533.96|527.26|529.94|523.24|438
1688309100000|2023-07-02 14:45:00|533.54|526.84|532.67|525.97|534.76|528.06|532.22|525.52|455
1688309400000|2023-07-02 14:50:00|532.71|526.01|534.92|528.22|534.95|528.25|532.67|525.97|389
1688309700000|2023-07-02 14:55:00|534.95|528.25|535.56|528.86|536|529.3|534.59|527.89|293
1688310000000|2023-07-02 15:00:00|535.57|528.87|538.06|531.36|538.2|531.5|534.71|528.01|533
1688310300000|2023-07-02 15:05:00|538.1|531.4|539.57|532.87|543.57|536.87|537.97|531.27|679
1688310600000|2023-07-02 15:10:00|539.59|532.89|540.45|533.75|540.63|533.93|539.05|532.35|398
1688310900000|2023-07-02 15:15:00|540.44|533.74|538.32|531.62|540.63|533.93|538.07|531.37|417
1688311200000|2023-07-02 15:20:00|538.31|531.61|532.67|525.97|538.32|531.62|529.96|523.26|639
1688311500000|2023-07-02 15:25:00|532.69|525.99|534.18|527.48|535.35|528.65|531.76|525.06|831
1688311800000|2023-07-02 15:30:00|534.14|527.44|533.91|527.21|534.14|527.44|531.7|525|671
1688312100000|2023-07-02 15:35:00|533.9|527.2|537.84|531.14|538.02|531.32|533.9|527.2|647
1688312400000|2023-07-02 15:40:00|537.85|531.15|537.21|530.51|537.97|531.27|536.07|529.37|553
1688312700000|2023-07-02 15:45:00|537.19|530.49|539.77|533.07|539.77|533.07|537.19|530.49|420
1688313000000|2023-07-02 15:50:00|539.8|533.1|538.97|532.27|540.06|533.36|537.91|531.21|382
1688313300000|2023-07-02 15:55:00|538.95|532.25|537.81|531.11|539.36|532.66|537.8|531.1|347
1688313600000|2023-07-02 16:00:00|537.84|531.14|538.77|532.07|539.56|532.86|537.58|530.88|492
1688313900000|2023-07-02 16:05:00|538.75|532.05|536.95|530.25|539.54|532.84|536.8|530.1|395
1688314200000|2023-07-02 16:10:00|536.91|530.21|536.46|529.76|537.02|530.32|535.69|528.99|357
1688314500000|2023-07-02 16:15:00|536.45|529.75|537.42|530.72|538.76|532.06|536.43|529.73|646
1688314800000|2023-07-02 16:20:00|537.41|530.71|537.06|530.36|538.21|531.51|536.62|529.92|428
1688315100000|2023-07-02 16:25:00|537.1|530.4|536.93|530.23|537.27|530.57|536.14|529.44|441
1688315400000|2023-07-02 16:30:00|536.94|530.24|537.3|530.6|538.11|531.41|536.94|530.24|320
1688315700000|2023-07-02 16:35:00|537.29|530.59|538.27|531.57|538.27|531.57|536.94|530.24|296
1688316000000|2023-07-02 16:40:00|538.26|531.56|542.07|535.37|543.07|536.37|538.25|531.55|613
1688316300000|2023-07-02 16:45:00|541.92|535.22|541.42|534.72|543.04|536.34|541.33|534.63|431
1688316600000|2023-07-02 16:50:00|541.36|534.66|541.31|534.61|541.87|535.17|541.12|534.42|200
1688316900000|2023-07-02 16:55:00|541.29|534.59|541.36|534.66|541.8|535.1|540.96|534.26|238
1688317200000|2023-07-02 17:00:00|541.33|534.63|541.98|535.28|542|535.3|541.24|534.54|203
1688317500000|2023-07-02 17:05:00|542|535.3|540.87|534.17|542.47|535.77|540.87|534.17|190
1688317800000|2023-07-02 17:10:00|540.91|534.21|540.2|533.5|541.4|534.7|540.19|533.49|196
1688318100000|2023-07-02 17:15:00|540.16|533.46|540.59|533.89|541.24|534.54|540.13|533.43|243
1688318400000|2023-07-02 17:20:00|540.64|533.94|539.41|532.71|540.65|533.95|538.48|531.78|439
1688318700000|2023-07-02 17:25:00|539.45|532.75|538.63|531.93|539.67|532.97|538.19|531.49|365
1688319000000|2023-07-02 17:30:00|538.65|531.95|537.2|530.5|538.82|532.12|536.79|530.09|319
1688319300000|2023-07-02 17:35:00|537.23|530.53|537.43|530.73|537.57|530.87|536.93|530.23|209
1688319600000|2023-07-02 17:40:00|537.45|530.75|536.74|530.04|538.45|531.75|536.54|529.84|298
1688319900000|2023-07-02 17:45:00|536.7|530|538.33|531.63|538.44|531.74|536.7|530|277
1688320200000|2023-07-02 17:50:00|538.3|531.6|539.04|532.34|539.63|532.93|537.93|531.23|410
1688320500000|2023-07-02 17:55:00|539.03|532.33|539.21|532.51|539.21|532.51|537.21|530.51|526
1688320800000|2023-07-02 18:00:00|539.25|532.55|538.93|532.23|539.9|533.2|537.19|530.49|665
1688321100000|2023-07-02 18:05:00|538.83|532.13|540.85|534.15|541|534.3|538.44|531.74|417
1688321400000|2023-07-02 18:10:00|540.83|534.13|542.89|536.19|543.6|536.9|540.71|534.01|374
1688321700000|2023-07-02 18:15:00|542.86|536.16|541.39|534.69|542.86|536.16|541.15|534.45|421
1688322000000|2023-07-02 18:20:00|541.37|534.67|541.59|534.89|541.94|535.24|540.9|534.2|216
1688322300000|2023-07-02 18:25:00|541.6|534.9|541|534.3|542.41|535.71|540.85|534.15|172
1688322600000|2023-07-02 18:30:00|541.04|534.34|541.94|535.24|541.95|535.25|540.86|534.16|225
1688322900000|2023-07-02 18:35:00|541.91|535.21|541.4|534.7|541.91|535.21|541.18|534.48|200
1688323200000|2023-07-02 18:40:00|541.43|534.73|541.68|534.98|541.68|534.98|541.1|534.4|185
1688323500000|2023-07-02 18:45:00|541.7|535|541.4|534.7|542.3|535.6|541.26|534.56|193
1688323800000|2023-07-02 18:50:00|541.37|534.67|540.93|534.23|542.24|535.54|540.83|534.13|257
1688324100000|2023-07-02 18:55:00|540.94|534.24|541.25|534.55|541.26|534.56|540.66|533.96|235
1688324400000|2023-07-02 19:00:00|541.3|534.6|541.03|534.33|541.81|535.11|541.03|534.33|202
1688324700000|2023-07-02 19:05:00|541.05|534.35|541.83|535.13|541.95|535.25|540.79|534.09|164
1688325000000|2023-07-02 19:10:00|541.8|535.1|543.48|536.78|544.4|537.7|541.8|535.1|360
1688325300000|2023-07-02 19:15:00|543.52|536.82|542.05|535.35|543.52|536.82|541.97|535.27|297
1688325600000|2023-07-02 19:20:00|542.17|535.47|541.5|534.8|542.63|535.93|541.04|534.34|245
1688325900000|2023-07-02 19:25:00|541.51|534.81|541.74|535.04|542.37|535.67|541.25|534.55|203
1688326200000|2023-07-02 19:30:00|541.75|535.05|541.55|534.85|542.09|535.39|541.45|534.75|200
1688326500000|2023-07-02 19:35:00|541.57|534.87|541.43|534.73|541.69|534.99|541.07|534.37|125
1688326800000|2023-07-02 19:40:00|541.41|534.71|542.3|535.6|542.3|535.6|541.33|534.63|147
1688327100000|2023-07-02 19:45:00|542.33|535.63|541.84|535.14|542.56|535.86|541.83|535.13|91
1688327400000|2023-07-02 19:50:00|541.83|535.13|541.75|535.05|542.07|535.37|541.47|534.77|258
1688327700000|2023-07-02 19:55:00|541.76|535.06|541.65|534.95|541.92|535.22|541.52|534.82|153
1688328000000|2023-07-02 20:00:00|541.7|535|543.23|536.53|543.23|536.53|541.62|534.92|403
1688328300000|2023-07-02 20:05:00|543.17|536.47|542.49|535.79|544.59|537.89|542.17|535.47|474
1688328600000|2023-07-02 20:10:00|542.5|535.8|542.29|535.59|543.16|536.46|542.29|535.59|434
1688328900000|2023-07-02 20:15:00|542.24|535.54|542.63|535.93|542.66|535.96|541.96|535.26|203
1688329200000|2023-07-02 20:20:00|542.71|536.01|544.02|537.32|544.02|537.32|542.71|536.01|226
1688329500000|2023-07-02 20:25:00|543.98|537.28|544.4|537.7|544.44|537.74|543.38|536.68|324
1688329800000|2023-07-02 20:30:00|544.43|537.73|543.01|536.31|544.54|537.84|542.96|536.26|241
1688330100000|2023-07-02 20:35:00|542.99|536.29|543.98|537.28|544.94|538.24|542.98|536.28|439
1688330400000|2023-07-02 20:40:00|543.97|537.27|543.63|536.93|544.07|537.37|542.94|536.24|457
1688330700000|2023-07-02 20:45:00|543.71|537.01|546.33|539.63|546.73|540.03|543.62|536.92|527
1688331000000|2023-07-02 20:50:00|546.43|539.73|546.32|539.62|547.25|540.55|545.8|539.1|491
1688331300000|2023-07-02 20:55:00|546.31|539.61|547.71|541.01|547.84|541.14|545.95|539.25|374
1688331600000|2023-07-02 21:00:00|547.55|540.85|550.6|543.9|552.07|545.37|547.33|540.63|600
1688331900000|2023-07-02 21:05:00|550.4|543.7|551.2|544.5|551.61|544.91|549.6|542.9|338
1688332200000|2023-07-02 21:10:00|551.27|544.57|552|545.3|553.4|546.7|550.65|543.95|536
1688332500000|2023-07-02 21:15:00|551.9|545.2|552.3|545.6|553.7|547|551.8|545.1|424
1688332800000|2023-07-02 21:20:00|552.6|545.9|553.2|546.5|553.75|547.05|552.15|545.45|329
1688333100000|2023-07-02 21:25:00|553.25|546.55|553.9|547.2|553.9|547.2|553|546.3|219
1688333400000|2023-07-02 21:30:00|553.85|547.15|551.91|545.21|554.25|547.55|551.8|545.1|296
1688333700000|2023-07-02 21:35:00|551.95|545.25|552.65|545.95|553.25|546.55|551.7|545|328
1688334000000|2023-07-02 21:40:00|552.6|545.9|551.25|544.55|552.95|546.25|550.5|543.8|431
1688334300000|2023-07-02 21:45:00|551.15|544.45|549.95|543.25|551.3|544.6|549.35|542.65|341
1688334600000|2023-07-02 21:50:00|550|543.3|549.18|542.48|550.1|543.4|548.5|541.8|344
1688334900000|2023-07-02 21:55:00|549.2|542.5|549.55|542.85|549.85|543.15|549|542.3|242
1688335200000|2023-07-02 22:00:00|549.6|542.9|551.4|544.7|551.75|545.05|549.5|542.8|468
1688335500000|2023-07-02 22:05:00|551.45|544.75|552.45|545.75|552.55|545.85|551.1|544.4|347
1688335800000|2023-07-02 22:10:00|552.41|545.71|552.51|545.81|552.8|546.1|551.55|544.85|211
1688336100000|2023-07-02 22:15:00|552.4|545.7|553.35|546.65|554.29|547.59|552.33|545.63|483
1688336400000|2023-07-02 22:20:00|553.4|546.7|553.64|546.94|553.84|547.14|553|546.3|391
1688336700000|2023-07-02 22:25:00|553.67|546.97|554.8|548.1|556.23|549.53|553.55|546.85|592
1688337000000|2023-07-02 22:30:00|554.84|548.14|554.1|547.4|555.9|549.2|553.9|547.2|516
1688337300000|2023-07-02 22:35:00|554.06|547.36|553.35|546.65|554.92|548.22|552.55|545.85|607
1688337600000|2023-07-02 22:40:00|553.25|546.55|551.7|545|554.52|547.82|547.52|540.82|791
1688337900000|2023-07-02 22:45:00|551.85|545.15|550.81|544.11|552.9|546.2|549.8|543.1|759
1688338200000|2023-07-02 22:50:00|550.91|544.21|552.53|545.83|552.6|545.9|550.85|544.15|622
1688338500000|2023-07-02 22:55:00|552.57|545.87|551.95|545.25|553.19|546.49|551.7|545|457
1688338800000|2023-07-02 23:00:00|552|545.3|553.88|547.18|554|547.3|551.45|544.75|429
1688339100000|2023-07-02 23:05:00|553.9|547.2|553.6|546.9|554.7|548|552.15|545.45|500
1688339400000|2023-07-02 23:10:00|553.55|546.85|554.38|547.68|554.75|548.05|553.55|546.85|363
1688339700000|2023-07-02 23:15:00|554.4|547.7|553.4|546.7|554.62|547.92|552.78|546.08|355
1688340000000|2023-07-02 23:20:00|553.3|546.6|554.25|547.55|554.8|548.1|553.3|546.6|298
1688340300000|2023-07-02 23:25:00|554.24|547.54|555.9|549.2|556.05|549.35|554|547.3|368
1688340600000|2023-07-02 23:30:00|555.98|549.28|553.84|547.14|556.2|549.5|553.43|546.73|383
1688340900000|2023-07-02 23:35:00|553.81|547.11|551.95|545.25|554.05|547.35|551.9|545.2|359
1688341200000|2023-07-02 23:40:00|552|545.3|553.1|546.4|553.8|547.1|551.9|545.2|309
1688341500000|2023-07-02 23:45:00|553.05|546.35|552.02|545.32|553.15|546.45|551.58|544.88|330
1688341800000|2023-07-02 23:50:00|552.05|545.35|554|547.3|554.15|547.45|551.8|545.1|381
1688342100000|2023-07-02 23:55:00|553.98|547.28|552.9|546.2|554.05|547.35|552.9|546.2|277
1688342400000|2023-07-03 00:00:00|553.05|546.35|554.18|547.48|554.34|547.64|552.1|545.4|383
1688342700000|2023-07-03 00:05:00|554.15|547.45|555.1|548.4|555.25|548.55|553.1|546.4|408
1688343000000|2023-07-03 00:10:00|555|548.3|556.05|549.35|556.15|549.45|555|548.3|364
1688343300000|2023-07-03 00:15:00|556.1|549.4|555.88|549.18|557.1|550.4|555.54|548.84|434
1688343600000|2023-07-03 00:20:00|555.9|549.2|556.38|549.68|556.4|549.7|553.3|546.6|524
1688343900000|2023-07-03 00:25:00|556.33|549.63|557.1|550.4|557.3|550.6|555.5|548.8|520
1688344200000|2023-07-03 00:30:00|557|550.3|557.3|550.6|557.4|550.7|556.1|549.4|534
1688344500000|2023-07-03 00:35:00|557.25|550.55|557.7|551|558.1|551.4|555.65|548.95|569
1688344800000|2023-07-03 00:40:00|557.71|551.01|558.24|551.54|558.25|551.55|555.68|548.98|520
1688345100000|2023-07-03 00:45:00|558.25|551.55|556.98|550.28|558.45|551.75|556.55|549.85|421
1688345400000|2023-07-03 00:50:00|556.93|550.23|555.6|548.9|557.02|550.32|555.3|548.6|413
1688345700000|2023-07-03 00:55:00|555.62|548.92|555.1|548.4|556.4|549.7|554.9|548.2|425
1688346000000|2023-07-03 01:00:00|555.11|548.41|557.35|550.65|558.15|551.45|555.1|548.4|367
1688346300000|2023-07-03 01:05:00|557.3|550.6|556.8|550.1|557.55|550.85|556.45|549.75|245
1688346600000|2023-07-03 01:10:00|556.75|550.05|558.25|551.55|558.55|551.85|556.7|550|241
1688346900000|2023-07-03 01:15:00|558.1|551.4|558.1|551.4|558.4|551.7|556.9|550.2|247
1688347200000|2023-07-03 01:20:00|558.15|551.45|558.28|551.58|558.7|552|557.4|550.7|353
1688347500000|2023-07-03 01:25:00|558.3|551.6|558.88|552.18|559.41|552.71|557.6|550.9|443
1688347800000|2023-07-03 01:30:00|558.9|552.2|559.2|552.5|559.45|552.75|558.45|551.75|375
1688348100000|2023-07-03 01:35:00|559.25|552.55|557.58|550.88|559.45|552.75|557.2|550.5|537
1688348400000|2023-07-03 01:40:00|557.5|550.8|557.78|551.08|558.15|551.45|557.1|550.4|344
1688348700000|2023-07-03 01:45:00|557.81|551.11|558.95|552.25|559.8|553.1|557.75|551.05|401
1688349000000|2023-07-03 01:50:00|558.9|552.2|559.58|552.88|559.83|553.13|558.85|552.15|230
1688349300000|2023-07-03 01:55:00|559.6|552.9|559.7|553|559.9|553.2|558.8|552.1|133
1688349600000|2023-07-03 02:00:00|559.75|553.05|561.4|554.7|561.7|555|559.3|552.6|380
1688349900000|2023-07-03 02:05:00|561.45|554.75|562.28|555.58|562.5|555.8|560.75|554.05|327
1688350200000|2023-07-03 02:10:00|562.38|555.68|564.9|558.2|565.05|558.35|562.25|555.55|446
1688350500000|2023-07-03 02:15:00|564.96|558.26|564.3|557.6|565.5|558.8|563.6|556.9|391
1688350800000|2023-07-03 02:20:00|564.25|557.55|564.5|557.8|565.7|559|563.05|556.35|369
1688351100000|2023-07-03 02:25:00|564.54|557.84|566.5|559.8|566.55|559.85|564.5|557.8|294
1688351400000|2023-07-03 02:30:00|566.6|559.9|563.9|557.2|566.79|560.09|563.8|557.1|429
1688351700000|2023-07-03 02:35:00|563.89|557.19|562.5|555.8|563.9|557.2|562.05|555.35|250
1688352000000|2023-07-03 02:40:00|562.58|555.88|561|554.3|562.6|555.9|560.8|554.1|327
1688352300000|2023-07-03 02:45:00|560.98|554.28|559.38|552.68|561.3|554.6|559.38|552.68|259
1688352600000|2023-07-03 02:50:00|559.35|552.65|558.84|552.14|559.95|553.25|558.75|552.05|300
1688352900000|2023-07-03 02:55:00|558.85|552.15|558.35|551.65|559.15|552.45|558.15|551.45|149
1688353200000|2023-07-03 03:00:00|558.4|551.7|560|553.3|560|553.3|558.4|551.7|70
1688353500000|2023-07-03 03:05:00|559.85|553.15|559.3|552.6|560.4|553.7|558.55|551.85|135
1688353800000|2023-07-03 03:10:00|559.15|552.45|559.58|552.88|560.1|553.4|559.15|552.45|245
1688354100000|2023-07-03 03:15:00|559.5|552.8|559.35|552.65|560.44|553.74|559.15|552.45|345
1688354400000|2023-07-03 03:20:00|559.39|552.69|560.5|553.8|560.5|553.8|558.95|552.25|430
1688354700000|2023-07-03 03:25:00|560.55|553.85|561.39|554.69|561.5|554.8|560.4|553.7|309
1688355000000|2023-07-03 03:30:00|561.35|554.65|560.19|553.49|561.6|554.9|560.15|553.45|255
1688355300000|2023-07-03 03:35:00|560.15|553.45|560.05|553.35|561.2|554.5|559.95|553.25|196
1688355600000|2023-07-03 03:40:00|560.1|553.4|560.05|553.35|560.7|554|559.8|553.1|128
1688355900000|2023-07-03 03:45:00|560|553.3|561.8|555.1|561.8|555.1|559.95|553.25|268
1688356200000|2023-07-03 03:50:00|561.84|555.14|562.3|555.6|562.4|555.7|561.25|554.55|176
1688356500000|2023-07-03 03:55:00|562.25|555.55|560.84|554.14|562.25|555.55|560.75|554.05|116
1688356800000|2023-07-03 04:00:00|560.8|554.1|562.05|555.35|562.85|556.15|560.8|554.1|268
1688357100000|2023-07-03 04:05:00|562|555.3|561.4|554.7|562.25|555.55|561.2|554.5|157
1688357400000|2023-07-03 04:10:00|561.3|554.6|559.1|552.4|561.3|554.6|558.85|552.15|372
1688357700000|2023-07-03 04:15:00|559.2|552.5|560|553.3|560.55|553.85|559.2|552.5|161
1688358000000|2023-07-03 04:20:00|559.95|553.25|558.84|552.14|560|553.3|558.55|551.85|235
1688358300000|2023-07-03 04:25:00|558.8|552.1|559|552.3|559.55|552.85|558.8|552.1|177
1688358600000|2023-07-03 04:30:00|559.05|552.35|558.4|551.7|559.75|553.05|558.09|551.39|212
1688358900000|2023-07-03 04:35:00|558.3|551.6|557.45|550.75|558.3|551.6|557.05|550.35|198
1688359200000|2023-07-03 04:40:00|557.4|550.7|557.35|550.65|557.7|551|556.94|550.24|288
1688359500000|2023-07-03 04:45:00|557.4|550.7|555.8|549.1|557.6|550.9|553.85|547.15|309
1688359800000|2023-07-03 04:50:00|555.78|549.08|555.5|548.8|556.25|549.55|555.2|548.5|160
1688360100000|2023-07-03 04:55:00|555.53|548.83|554.85|548.15|555.65|548.95|554.65|547.95|218
1688360400000|2023-07-03 05:00:00|555|548.3|554.45|547.75|555.25|548.55|554.2|547.5|146
1688360700000|2023-07-03 05:05:00|554.5|547.8|553.9|547.2|554.65|547.95|553.85|547.15|144
1688361000000|2023-07-03 05:10:00|553.95|547.25|554.85|548.15|554.85|548.15|553.9|547.2|199
1688361300000|2023-07-03 05:15:00|554.9|548.2|556|549.3|556.25|549.55|554.9|548.2|167
1688361600000|2023-07-03 05:20:00|555.95|549.25|555.95|549.25|556.45|549.75|555.05|548.35|287
1688361900000|2023-07-03 05:25:00|555.9|549.2|556.05|549.35|556.4|549.7|555.55|548.85|199
1688362200000|2023-07-03 05:30:00|556.1|549.4|554.75|548.05|556.1|549.4|554.69|547.99|173
1688362500000|2023-07-03 05:35:00|554.8|548.1|554.7|548|554.85|548.15|554.3|547.6|113
1688362800000|2023-07-03 05:40:00|554.75|548.05|555.2|548.5|555.35|548.65|554.65|547.95|134
1688363100000|2023-07-03 05:45:00|555.15|548.45|554.9|548.2|555.5|548.8|554.7|548|144
1688363400000|2023-07-03 05:50:00|554.88|548.18|554.7|548|554.9|548.2|554.2|547.5|88
1688363700000|2023-07-03 05:55:00|554.65|547.95|554.35|547.65|554.8|548.1|553.85|547.15|113
1688364000000|2023-07-03 06:00:00|554.3|547.6|553.35|546.65|555|548.3|553.25|546.55|134
1688364300000|2023-07-03 06:05:00|553.4|546.7|552.95|546.25|554.55|547.85|552.9|546.2|117
1688364600000|2023-07-03 06:10:00|553.05|546.35|552.35|545.65|553.5|546.8|551.25|544.55|83
1688364900000|2023-07-03 06:15:00|552.3|545.6|552.4|545.7|552.7|546|551.95|545.25|152
1688365200000|2023-07-03 06:20:00|552.55|545.85|551.05|544.35|552.83|546.13|551|544.3|138
1688365500000|2023-07-03 06:25:00|551.09|544.39|551.6|544.9|551.95|545.25|550.95|544.25|206
1688365800000|2023-07-03 06:30:00|551.45|544.75|550.6|543.9|551.5|544.8|549.55|542.85|303
1688366100000|2023-07-03 06:35:00|550.55|543.85|550.68|543.98|551.2|544.5|550.45|543.75|220
1688366400000|2023-07-03 06:40:00|550.7|544|552.1|545.4|552.1|545.4|550.65|543.95|127
1688366700000|2023-07-03 06:45:00|552.05|545.35|551.8|545.1|552.05|545.35|551.55|544.85|24
1688367000000|2023-07-03 06:50:00|551.85|545.15|550|543.3|551.85|545.15|549.75|543.05|234
1688367300000|2023-07-03 06:55:00|549.95|543.25|551.3|544.6|551.3|544.6|549.95|543.25|68
1688367600000|2023-07-03 07:00:00|551.35|544.65|550.85|544.15|551.54|544.84|550.3|543.6|182
1688367900000|2023-07-03 07:05:00|550.8|544.1|550.25|543.55|550.8|544.1|549.85|543.15|54
1688368200000|2023-07-03 07:10:00|550.1|543.4|549.9|543.2|550.15|543.45|549.75|543.05|49
1688368500000|2023-07-03 07:15:00|549.95|543.25|552.1|545.4|552.34|545.64|549.95|543.25|284
1688368800000|2023-07-03 07:20:00|552.14|545.44|551.85|545.15|552.3|545.6|551.3|544.6|211
1688369100000|2023-07-03 07:25:00|551.9|545.2|552.55|545.85|553|546.3|551.6|544.9|64
1688369400000|2023-07-03 07:30:00|552.6|545.9|551.44|544.74|552.65|545.95|550.7|544|137
1688369700000|2023-07-03 07:35:00|551.4|544.7|553.54|546.84|553.8|547.1|551.4|544.7|393
1688370000000|2023-07-03 07:40:00|553.65|546.95|553.35|546.65|554|547.3|553.1|546.4|313
1688370300000|2023-07-03 07:45:00|553.4|546.7|553.7|547|554.39|547.69|553.25|546.55|310
1688370600000|2023-07-03 07:50:00|553.65|546.95|552.25|545.55|554|547.3|551.95|545.25|164
1688370900000|2023-07-03 07:55:00|552.2|545.5|552.9|546.2|553.35|546.65|552.2|545.5|170
1688371200000|2023-07-03 08:00:00|552.85|546.15|551.25|544.55|552.85|546.15|551.15|544.45|214
1688371500000|2023-07-03 08:05:00|551.3|544.6|553|546.3|553.3|546.6|551.3|544.6|189
1688371800000|2023-07-03 08:10:00|552.95|546.25|553.4|546.7|553.4|546.7|552.65|545.95|214
1688372100000|2023-07-03 08:15:00|553.38|546.68|553.7|547|554.7|548|552.9|546.2|411
1688372400000|2023-07-03 08:20:00|553.75|547.05|552.25|545.55|553.8|547.1|551.85|545.15|254
1688372700000|2023-07-03 08:25:00|552.15|545.45|551.15|544.45|552.3|545.6|550.9|544.2|131
1688373000000|2023-07-03 08:30:00|551.1|544.4|551.55|544.85|552.8|546.1|550.65|543.95|307
1688373300000|2023-07-03 08:35:00|551.5|544.8|552.15|545.45|552.75|546.05|551.4|544.7|178
1688373600000|2023-07-03 08:40:00|552.05|545.35|551.5|544.8|552.15|545.45|551.4|544.7|308
1688373900000|2023-07-03 08:45:00|551.54|544.84|551.4|544.7|552.2|545.5|551.1|544.4|271
1688374200000|2023-07-03 08:50:00|551.38|544.68|551.28|544.58|552.2|545.5|551.2|544.5|240
1688374500000|2023-07-03 08:55:00|551.3|544.6|552.05|545.35|552.2|545.5|551.25|544.55|163
1688374800000|2023-07-03 09:00:00|552|545.3|551.25|544.55|552.15|545.45|551.05|544.35|124
1688375100000|2023-07-03 09:05:00|551.3|544.6|551.9|545.2|551.95|545.25|550.95|544.25|159
1688375400000|2023-07-03 09:10:00|551.85|545.15|552.35|545.65|552.55|545.85|551.7|545|185
1688375700000|2023-07-03 09:15:00|552.4|545.7|552.5|545.8|552.5|545.8|551.8|545.1|224
1688376000000|2023-07-03 09:20:00|552.45|545.75|552.6|545.9|552.7|546|552.35|545.65|116
1688376300000|2023-07-03 09:25:00|552.55|545.85|552.5|545.8|553|546.3|551.9|545.2|48
1688376600000|2023-07-03 09:30:00|552.45|545.75|550.4|543.7|552.45|545.75|550.4|543.7|51
1688376900000|2023-07-03 09:35:00|550.45|543.75|550.65|543.95|551.15|544.45|550.25|543.55|169
1688377200000|2023-07-03 09:40:00|550.7|544|549.95|543.25|551|544.3|549.8|543.1|80
1688377500000|2023-07-03 09:45:00|550|543.3|549.1|542.4|550.4|543.7|549.1|542.4|101
1688377800000|2023-07-03 09:50:00|549|542.3|549.35|542.65|549.73|543.03|549|542.3|108
1688378100000|2023-07-03 09:55:00|549.38|542.68|549|542.3|549.7|543|548.8|542.1|101
1688378400000|2023-07-03 10:00:00|548.95|542.25|547.64|540.94|549.8|543.1|547.4|540.7|248
1688378700000|2023-07-03 10:05:00|547.6|540.9|549.45|542.75|550|543.3|547.6|540.9|240
1688379000000|2023-07-03 10:10:00|549.48|542.78|549.79|543.09|550.05|543.35|549.45|542.75|112
1688379300000|2023-07-03 10:15:00|549.75|543.05|551.3|544.6|551.35|544.65|549.75|543.05|46
1688379600000|2023-07-03 10:20:00|551.35|544.65|551.5|544.8|551.55|544.85|551.05|544.35|80
1688379900000|2023-07-03 10:25:00|551.45|544.75|550.71|544.01|551.45|544.75|550.24|543.54|73
1688380200000|2023-07-03 10:30:00|550.75|544.05|550.28|543.58|551.2|544.5|550.15|543.45|200
1688380500000|2023-07-03 10:35:00|550.25|543.55|551.5|544.8|551.5|544.8|550.25|543.55|226
1688380800000|2023-07-03 10:40:00|551.57|544.87|551.85|545.15|551.85|545.15|550.95|544.25|147
1688381100000|2023-07-03 10:45:00|551.8|545.1|550.65|543.95|551.95|545.25|550.55|543.85|56
1688381400000|2023-07-03 10:50:00|550.6|543.9|550.29|543.59|551.15|544.45|550.05|543.35|131
1688381700000|2023-07-03 10:55:00|550.25|543.55|550.4|543.7|551|544.3|550.25|543.55|184
1688382000000|2023-07-03 11:00:00|550.3|543.6|550.23|543.53|550.53|543.83|549.55|542.85|167
1688382300000|2023-07-03 11:05:00|550.2|543.5|549.75|543.05|550.5|543.8|549.75|543.05|156
1688382600000|2023-07-03 11:10:00|549.7|543|550.04|543.34|550.04|543.34|549.5|542.8|21
1688382900000|2023-07-03 11:15:00|550.05|543.35|549.6|542.9|550.5|543.8|548.85|542.15|209
1688383200000|2023-07-03 11:20:00|549.55|542.85|551.1|544.4|551.1|544.4|549.4|542.7|61
1688383500000|2023-07-03 11:25:00|550.2|543.5|549.6|542.9|550.2|543.5|549.2|542.5|40
1688383800000|2023-07-03 11:30:00|549.5|542.8|548.95|542.25|549.75|543.05|548.75|542.05|186
1688384100000|2023-07-03 11:35:00|548.9|542.2|549.35|542.65|549.45|542.75|548.85|542.15|221
1688384400000|2023-07-03 11:40:00|549.25|542.55|548.95|542.25|549.85|543.15|548.85|542.15|208
1688384700000|2023-07-03 11:45:00|548.94|542.24|548.65|541.95|549.05|542.35|548.2|541.5|262
1688385000000|2023-07-03 11:50:00|548.7|542|549.7|543|549.7|543|548.35|541.65|280
1688385300000|2023-07-03 11:55:00|549.6|542.9|548.59|541.89|549.8|543.1|548.55|541.85|175
1688385600000|2023-07-03 12:00:00|548.6|541.9|547.44|540.74|549.33|542.63|547.4|540.7|305
1688385900000|2023-07-03 12:05:00|547.45|540.75|546.11|539.41|548|541.3|545.35|538.65|359
1688386200000|2023-07-03 12:10:00|546.23|539.53|546.35|539.65|546.83|540.13|545.1|538.4|615
1688386500000|2023-07-03 12:15:00|546.33|539.63|544.55|537.85|546.9|540.2|544.35|537.65|210
1688386800000|2023-07-03 12:20:00|544.6|537.9|546.6|539.9|546.85|540.15|544.6|537.9|215
1688387100000|2023-07-03 12:25:00|546.66|539.96|545.3|538.6|546.77|540.07|544.85|538.15|351
1688387400000|2023-07-03 12:30:00|545.4|538.7|545.69|538.99|545.95|539.25|544.04|537.34|403
1688387700000|2023-07-03 12:35:00|545.7|539|546.9|540.2|546.9|540.2|545.6|538.9|306
1688388000000|2023-07-03 12:40:00|546.8|540.1|546.6|539.9|546.85|540.15|546.2|539.5|51
1688388300000|2023-07-03 12:45:00|546.35|539.65|546.14|539.44|546.8|540.1|545.75|539.05|147
1688388600000|2023-07-03 12:50:00|546.1|539.4|545.65|538.95|546.1|539.4|544.65|537.95|342
1688388900000|2023-07-03 12:55:00|545.64|538.94|547.45|540.75|547.68|540.98|545.6|538.9|565
1688389200000|2023-07-03 13:00:00|547.5|540.8|547.55|540.85|548.3|541.6|547.05|540.35|500
1688389500000|2023-07-03 13:05:00|547.5|540.8|546.75|540.05|547.9|541.2|546.75|540.05|209
1688389800000|2023-07-03 13:10:00|546.68|539.98|546.4|539.7|546.8|540.1|546.05|539.35|136
1688390100000|2023-07-03 13:15:00|546.35|539.65|545.6|538.9|547.13|540.43|545.35|538.65|300
1688390400000|2023-07-03 13:20:00|545.63|538.93|545.25|538.55|546.5|539.8|545.05|538.35|448
1688390700000|2023-07-03 13:25:00|545.2|538.5|543.95|537.25|545.2|538.5|543.65|536.95|95
1688391000000|2023-07-03 13:30:00|544|537.3|543.9|537.2|544.95|538.25|543.05|536.35|148
1688391300000|2023-07-03 13:35:00|543.75|537.05|543.45|536.75|544.45|537.75|542.8|536.1|91
1688391600000|2023-07-03 13:40:00|543.5|536.8|544.65|537.95|544.8|538.1|543.5|536.8|339
1688391900000|2023-07-03 13:45:00|544.72|538.02|546.15|539.45|546.8|540.1|544.65|537.95|448
1688392200000|2023-07-03 13:50:00|546.2|539.5|545.6|538.9|546.8|540.1|544.95|538.25|340
1688392500000|2023-07-03 13:55:00|545.55|538.85|545.8|539.1|545.8|539.1|545|538.3|65
1688392800000|2023-07-03 14:00:00|545.91|539.21|546.35|539.65|546.57|539.87|545.07|538.37|541
1688393100000|2023-07-03 14:05:00|546.38|539.68|547.4|540.7|547.4|540.7|546|539.3|375
1688393400000|2023-07-03 14:10:00|547.35|540.65|548.4|541.7|548.4|541.7|547.1|540.4|307
1688393700000|2023-07-03 14:15:00|548.35|541.65|549.15|542.45|549.39|542.69|547.95|541.25|340
1688394000000|2023-07-03 14:20:00|549.16|542.46|550.15|543.45|550.2|543.5|549.05|542.35|232
1688394300000|2023-07-03 14:25:00|550.1|543.4|549.75|543.05|551.05|544.35|549.65|542.95|84
1688394600000|2023-07-03 14:30:00|549.7|543|550.36|543.66|550.73|544.03|548.75|542.05|384
1688394900000|2023-07-03 14:35:00|550.35|543.65|548.65|541.95|550.8|544.1|548.45|541.75|205
1688395200000|2023-07-03 14:40:00|548.6|541.9|549.85|543.15|550.5|543.8|548.45|541.75|329
1688395500000|2023-07-03 14:45:00|549.8|543.1|548.55|541.85|549.9|543.2|548.2|541.5|352
1688395800000|2023-07-03 14:50:00|548.5|541.8|550.5|543.8|550.65|543.95|548.5|541.8|312
1688396100000|2023-07-03 14:55:00|550.48|543.78|550.39|543.69|550.83|544.13|549.5|542.8|310
1688396400000|2023-07-03 15:00:00|550.36|543.66|552.95|546.25|553.23|546.53|550.25|543.55|552
1688396700000|2023-07-03 15:05:00|552.9|546.2|550.9|544.2|552.9|546.2|550.6|543.9|582
1688397000000|2023-07-03 15:10:00|550.94|544.24|551.65|544.95|552.05|545.35|550.68|543.98|520
1688397300000|2023-07-03 15:15:00|551.7|545|551.35|544.65|552.05|545.35|550.35|543.65|541
1688397600000|2023-07-03 15:20:00|551.33|544.63|552.28|545.58|552.33|545.63|551.3|544.6|314
1688397900000|2023-07-03 15:25:00|552.26|545.56|552.55|545.85|552.75|546.05|551.85|545.15|290
1688398200000|2023-07-03 15:30:00|552.45|545.75|554.3|547.6|554.55|547.85|552.05|545.35|398
1688398500000|2023-07-03 15:35:00|554.29|547.59|552.38|545.68|554.55|547.85|551.9|545.2|597
1688398800000|2023-07-03 15:40:00|552.4|545.7|552.5|545.8|554.05|547.35|552.38|545.68|479
1688399100000|2023-07-03 15:45:00|552.54|545.84|553.8|547.1|554.24|547.54|552.5|545.8|551
1688399400000|2023-07-03 15:50:00|553.83|547.13|552.58|545.88|554.45|547.75|552.1|545.4|591
1688399700000|2023-07-03 15:55:00|552.6|545.9|552.45|545.75|552.65|545.95|552.15|545.45|260
1688400000000|2023-07-03 16:00:00|552.5|545.8|551.25|544.55|553.1|546.4|551.15|544.45|377
1688400300000|2023-07-03 16:05:00|551.2|544.5|548.9|542.2|551.25|544.55|546.25|539.55|738
1688400600000|2023-07-03 16:10:00|548.85|542.15|549.1|542.4|550.05|543.35|548.2|541.5|461
1688400900000|2023-07-03 16:15:00|549.05|542.35|550.55|543.85|550.95|544.25|548.65|541.95|375
1688401200000|2023-07-03 16:20:00|550.6|543.9|549.75|543.05|551.1|544.4|549.35|542.65|232
1688401500000|2023-07-03 16:25:00|549.73|543.03|549.25|542.55|550.39|543.69|548.45|541.75|422
1688401800000|2023-07-03 16:30:00|549.28|542.58|548.25|541.55|550.3|543.6|548.1|541.4|334
1688402100000|2023-07-03 16:35:00|548.2|541.5|546.94|540.24|548.25|541.55|545.9|539.2|600
1688402400000|2023-07-03 16:40:00|546.9|540.2|547|540.3|547.48|540.78|546.3|539.6|350
1688402700000|2023-07-03 16:45:00|547.03|540.33|547.85|541.15|548|541.3|545.65|538.95|513
1688403000000|2023-07-03 16:50:00|547.9|541.2|546.5|539.8|548.15|541.45|545.9|539.2|446
1688403300000|2023-07-03 16:55:00|546.49|539.79|547.7|541|548.15|541.45|546.1|539.4|396
1688403600000|2023-07-03 17:00:00|547.75|541.05|547|540.3|547.95|541.25|546.65|539.95|352
1688403900000|2023-07-03 17:05:00|546.9|540.2|545.58|538.88|547|540.3|544.95|538.25|347
1688404200000|2023-07-03 17:10:00|545.57|538.87|546.33|539.63|546.33|539.63|545.35|538.65|288
1688404500000|2023-07-03 17:15:00|546.3|539.6|547.39|540.69|547.59|540.89|545.75|539.05|416
1688404800000|2023-07-03 17:20:00|547.35|540.65|547.7|541|548.35|541.65|546.75|540.05|449
1688405100000|2023-07-03 17:25:00|547.75|541.05|548.4|541.7|548.6|541.9|547.64|540.94|305
1688405400000|2023-07-03 17:30:00|548.3|541.6|548.05|541.35|548.89|542.19|547.8|541.1|159
1688405700000|2023-07-03 17:35:00|548.08|541.38|548.35|541.65|548.4|541.7|547.4|540.7|310
1688406000000|2023-07-03 17:40:00|548.34|541.64|548.05|541.35|548.5|541.8|547.45|540.75|205
1688406300000|2023-07-03 17:45:00|548.03|541.33|548.35|541.65|548.65|541.95|547.35|540.65|320
1688406600000|2023-07-03 17:50:00|548.33|541.63|547.76|541.06|548.73|542.03|547.75|541.05|262
1688406900000|2023-07-03 17:55:00|547.75|541.05|547.05|540.35|547.76|541.06|547.05|540.35|286
1688407200000|2023-07-03 18:00:00|547.1|540.4|547.8|541.1|548.15|541.45|546.8|540.1|288
1688407500000|2023-07-03 18:05:00|547.83|541.13|546.8|540.1|547.9|541.2|546.6|539.9|298
1688407800000|2023-07-03 18:10:00|546.78|540.08|546.45|539.75|547|540.3|545.7|539|303
1688408100000|2023-07-03 18:15:00|546.4|539.7|546.94|540.24|547.1|540.4|546.2|539.5|272
1688408400000|2023-07-03 18:20:00|546.95|540.25|546.7|540|546.95|540.25|546.49|539.79|146
1688408700000|2023-07-03 18:25:00|546.55|539.85|545.45|538.75|546.55|539.85|544.9|538.2|147
1688409000000|2023-07-03 18:30:00|545.41|538.71|545.03|538.33|546.15|539.45|544.7|538|328
1688409300000|2023-07-03 18:35:00|545.05|538.35|545.2|538.5|545.85|539.15|544.8|538.1|305
1688409600000|2023-07-03 18:40:00|545.45|538.75|546.45|539.75|546.45|539.75|545.2|538.5|325
1688409900000|2023-07-03 18:45:00|546.47|539.77|547.15|540.45|547.25|540.55|545.5|538.8|322
1688410200000|2023-07-03 18:50:00|547.1|540.4|548.45|541.75|549.03|542.33|546.9|540.2|598
1688410500000|2023-07-03 18:55:00|548.4|541.7|548.95|542.25|549.45|542.75|548.35|541.65|340
1688410800000|2023-07-03 19:00:00|549|542.3|549.65|542.95|549.8|543.1|548.85|542.15|385
1688411100000|2023-07-03 19:05:00|549.7|543|547.8|541.1|549.93|543.23|547.1|540.4|559
1688411400000|2023-07-03 19:10:00|547.81|541.11|548|541.3|548.27|541.57|546.99|540.29|448
1688411700000|2023-07-03 19:15:00|548.04|541.34|548.55|541.85|548.55|541.85|547.25|540.55|148
1688412000000|2023-07-03 19:20:00|548.5|541.8|549.65|542.95|549.75|543.05|548.15|541.45|216
1688412300000|2023-07-03 19:25:00|549.68|542.98|550.45|543.75|550.85|544.15|549.4|542.7|444
1688412600000|2023-07-03 19:30:00|550.5|543.8|551.24|544.54|551.35|544.65|549.6|542.9|497
1688412900000|2023-07-03 19:35:00|551.25|544.55|551.14|544.44|551.4|544.7|550.39|543.69|243
1688413200000|2023-07-03 19:40:00|551.1|544.4|551.8|545.1|551.9|545.2|551.1|544.4|270
1688413500000|2023-07-03 19:45:00|551.79|545.09|550.8|544.1|552.15|545.45|550.6|543.9|267
1688413800000|2023-07-03 19:50:00|550.85|544.15|550.95|544.25|551.15|544.45|550.1|543.4|419
1688414100000|2023-07-03 19:55:00|551|544.3|550|543.3|551.3|544.6|549.95|543.25|387
1688414400000|2023-07-03 20:00:00|550.01|543.31|549.6|542.9|550.8|544.1|549.55|542.85|308
1688414700000|2023-07-03 20:05:00|549.55|542.85|548.9|542.2|549.83|543.13|548.9|542.2|163
1688415000000|2023-07-03 20:10:00|548.95|542.25|547.89|541.19|549.4|542.7|547.6|540.9|345
1688415300000|2023-07-03 20:15:00|547.8|541.1|546.45|539.75|548.01|541.31|545.4|538.7|574
1688415600000|2023-07-03 20:20:00|546.5|539.8|546.6|539.9|546.93|540.23|545.6|538.9|395
1688415900000|2023-07-03 20:25:00|546.65|539.95|546.55|539.85|546.8|540.1|546.1|539.4|289
1688416200000|2023-07-03 20:30:00|546.5|539.8|546.6|539.9|546.65|539.95|545.7|539|269
1688416500000|2023-07-03 20:35:00|546.64|539.94|545.7|539|546.8|540.1|545.2|538.5|325
1688416800000|2023-07-03 20:40:00|545.65|538.95|546|539.3|546.6|539.9|545.61|538.91|360
1688417100000|2023-07-03 20:45:00|545.98|539.28|545.3|538.6|546.2|539.5|544.8|538.1|336
1688417400000|2023-07-03 20:50:00|545.25|538.55|546.2|539.5|546.4|539.7|545|538.3|270
1688417700000|2023-07-03 20:55:00|546.15|539.45|546.03|539.33|546.35|539.65|545.8|539.1|250
1688418000000|2023-07-03 21:00:00|546.05|539.35|545.69|538.99|546.29|539.59|544.9|538.2|339
1688418300000|2023-07-03 21:05:00|545.65|538.95|545.3|538.6|546.14|539.44|545.29|538.59|275
1688418600000|2023-07-03 21:10:00|545.43|538.73|545.86|539.16|545.89|539.19|545.43|538.73|181
1688418900000|2023-07-03 21:15:00|545.84|539.14|544.45|537.75|545.86|539.16|544.45|537.75|175
1688419200000|2023-07-03 21:20:00|544.46|537.76|544|537.3|544.46|537.76|543.9|537.2|192
1688419500000|2023-07-03 21:25:00|543.97|537.27|543.59|536.89|544.02|537.32|541.21|534.51|417
1688419800000|2023-07-03 21:30:00|543.61|536.91|543.57|536.87|543.84|537.14|542.12|535.42|271
1688420100000|2023-07-03 21:35:00|543.55|536.85|543.42|536.72|543.96|537.26|543.14|536.44|134
1688420400000|2023-07-03 21:40:00|543.41|536.71|543.96|537.26|543.99|537.29|542.71|536.01|156
1688420700000|2023-07-03 21:45:00|543.99|537.29|543.65|536.95|543.99|537.29|543.55|536.85|132
1688421000000|2023-07-03 21:50:00|543.67|536.97|544.81|538.11|544.81|538.11|543.66|536.96|77
1688421300000|2023-07-03 21:55:00|544.82|538.12|544.25|537.55|545.1|538.4|544.2|537.5|173
1688421600000|2023-07-03 22:00:00|544.2|537.5|545|538.3|545.1|538.4|543.6|536.9|233
1688421900000|2023-07-03 22:05:00|545.1|538.4|544.47|537.77|545.2|538.5|544.4|537.7|192
1688422200000|2023-07-03 22:10:00|544.5|537.8|544.38|537.68|544.6|537.9|543.98|537.28|272
1688422500000|2023-07-03 22:15:00|544.3|537.6|544.88|538.18|545.2|538.5|543.89|537.19|273
1688422800000|2023-07-03 22:20:00|544.9|538.2|544.75|538.05|544.93|538.23|543.8|537.1|250
1688423100000|2023-07-03 22:25:00|544.78|538.08|545|538.3|545.1|538.4|544.15|537.45|194
1688423400000|2023-07-03 22:30:00|545.08|538.38|545.05|538.35|545.65|538.95|545|538.3|248
1688423700000|2023-07-03 22:35:00|545.04|538.34|544.93|538.23|545.3|538.6|544.5|537.8|209
1688424000000|2023-07-03 22:40:00|544.9|538.2|544.1|537.4|545|538.3|543.68|536.98|184
1688424300000|2023-07-03 22:45:00|544.05|537.35|543.87|537.17|544.52|537.82|543.5|536.8|233
1688424600000|2023-07-03 22:50:00|543.8|537.1|544.4|537.7|544.4|537.7|543.24|536.54|178
1688424900000|2023-07-03 22:55:00|544.48|537.78|543.53|536.83|544.7|538|543.53|536.83|253
1688425200000|2023-07-03 23:00:00|543.55|536.85|543.9|537.2|544.1|537.4|543.25|536.55|210
1688425500000|2023-07-03 23:05:00|543.85|537.15|543.55|536.85|543.95|537.25|543.25|536.55|207
1688425800000|2023-07-03 23:10:00|543.5|536.8|542.95|536.25|543.55|536.85|542.8|536.1|182
1688426100000|2023-07-03 23:15:00|543|536.3|543.1|536.4|543.6|536.9|542.45|535.75|232
1688426400000|2023-07-03 23:20:00|543.13|536.43|543.55|536.85|543.6|536.9|542.7|536|247
1688426700000|2023-07-03 23:25:00|543.6|536.9|544|537.3|544.05|537.35|543.1|536.4|173
1688427000000|2023-07-03 23:30:00|543.95|537.25|543.9|537.2|544.05|537.35|543.35|536.65|171
1688427300000|2023-07-03 23:35:00|543.89|537.19|544.7|538|544.7|538|543.6|536.9|231
1688427600000|2023-07-03 23:40:00|544.6|537.9|544.44|537.74|544.92|538.22|544.25|537.55|196
1688427900000|2023-07-03 23:45:00|544.45|537.75|545.05|538.35|545.09|538.39|544.4|537.7|228
1688428200000|2023-07-03 23:50:00|545.1|538.4|545.65|538.95|545.68|538.98|544.55|537.85|213
1688428500000|2023-07-03 23:55:00|545.6|538.9|546.25|539.55|546.5|539.8|545.15|538.45|290
1688428800000|2023-07-04 00:00:00|546.39|539.69|544.76|538.06|546.45|539.75|543.9|537.2|507
1688429100000|2023-07-04 00:05:00|544.8|538.1|544.4|537.7|545.35|538.65|544.3|537.6|396
1688429400000|2023-07-04 00:10:00|544.35|537.65|544.85|538.15|545.15|538.45|543.9|537.2|312
1688429700000|2023-07-04 00:15:00|544.98|538.28|545.55|538.85|545.85|539.15|544.8|538.1|199
1688430000000|2023-07-04 00:20:00|545.65|538.95|546.1|539.4|546.2|539.5|544.55|537.85|245
1688430300000|2023-07-04 00:25:00|546.05|539.35|546.35|539.65|546.5|539.8|545.95|539.25|168
1688430600000|2023-07-04 00:30:00|546.4|539.7|546.65|539.95|546.9|540.2|546.04|539.34|224
1688430900000|2023-07-04 00:35:00|546.68|539.98|547.2|540.5|547.25|540.55|546.35|539.65|289
1688431200000|2023-07-04 00:40:00|547.15|540.45|547.6|540.9|547.65|540.95|546.6|539.9|185
1688431500000|2023-07-04 00:45:00|547.63|540.93|546.91|540.21|548.29|541.59|546.65|539.95|410
1688431800000|2023-07-04 00:50:00|546.85|540.15|545.48|538.78|547.1|540.4|544.98|538.28|491
1688432100000|2023-07-04 00:55:00|545.45|538.75|544.7|538|545.95|539.25|544.45|537.75|574
1688432400000|2023-07-04 01:00:00|544.67|537.97|545.79|539.09|545.86|539.16|544.4|537.7|411
1688432700000|2023-07-04 01:05:00|545.77|539.07|545.08|538.38|545.77|539.07|545|538.3|331
1688433000000|2023-07-04 01:10:00|545.1|538.4|545.45|538.75|545.45|538.75|544.3|537.6|268
1688433300000|2023-07-04 01:15:00|545.44|538.74|545.98|539.28|546.15|539.45|544.3|537.6|416
1688433600000|2023-07-04 01:20:00|546|539.3|546.2|539.5|546.8|540.1|545.88|539.18|371
1688433900000|2023-07-04 01:25:00|546.1|539.4|547.25|540.55|547.3|540.6|545.75|539.05|382
1688434200000|2023-07-04 01:30:00|547.22|540.52|547.19|540.49|547.4|540.7|546.35|539.65|389
1688434500000|2023-07-04 01:35:00|547.14|540.44|545.99|539.29|547.23|540.53|545.3|538.6|488
1688434800000|2023-07-04 01:40:00|546.04|539.34|545.48|538.78|546.7|540|545.2|538.5|438
1688435100000|2023-07-04 01:45:00|545.5|538.8|545.08|538.38|545.6|538.9|543.85|537.15|468
1688435400000|2023-07-04 01:50:00|545.1|538.4|546.4|539.7|546.5|539.8|543.53|536.83|607
1688435700000|2023-07-04 01:55:00|546.3|539.6|546.45|539.75|547.05|540.35|545.65|538.95|450
1688436000000|2023-07-04 02:00:00|546.43|539.73|547.85|541.15|547.85|541.15|546.15|539.45|429
1688436300000|2023-07-04 02:05:00|547.74|541.04|548.1|541.4|548.6|541.9|547.6|540.9|401
1688436600000|2023-07-04 02:10:00|548.05|541.35|548.43|541.73|548.5|541.8|547.1|540.4|274
1688436900000|2023-07-04 02:15:00|548.46|541.76|548.75|542.05|549|542.3|547.95|541.25|284
1688437200000|2023-07-04 02:20:00|548.81|542.11|548.85|542.15|549.18|542.48|548.2|541.5|313
1688437500000|2023-07-04 02:25:00|548.88|542.18|548.75|542.05|549|542.3|548.4|541.7|273
1688437800000|2023-07-04 02:30:00|548.7|542|549.1|542.4|549.1|542.4|548.2|541.5|354
1688438100000|2023-07-04 02:35:00|549.06|542.36|549.2|542.5|549.5|542.8|548.8|542.1|305
1688438400000|2023-07-04 02:40:00|549.15|542.45|548.5|541.8|549.3|542.6|548.1|541.4|220
1688438700000|2023-07-04 02:45:00|548.45|541.75|548.36|541.66|548.8|542.1|547.9|541.2|319
1688439000000|2023-07-04 02:50:00|548.32|541.62|548.03|541.33|548.9|542.2|547.8|541.1|343
1688439300000|2023-07-04 02:55:00|548.1|541.4|548.27|541.57|548.55|541.85|547.9|541.2|395
1688439600000|2023-07-04 03:00:00|548.3|541.6|547.74|541.04|548.35|541.65|547.4|540.7|396
1688439900000|2023-07-04 03:05:00|547.85|541.15|547.43|540.73|548.4|541.7|546.5|539.8|421
1688440200000|2023-07-04 03:10:00|547.46|540.76|548.75|542.05|548.8|542.1|547.05|540.35|389
1688440500000|2023-07-04 03:15:00|548.8|542.1|549.4|542.7|549.75|543.05|548.55|541.85|460
1688440800000|2023-07-04 03:20:00|549.45|542.75|549.65|542.95|549.8|543.1|549.3|542.6|209
1688441100000|2023-07-04 03:25:00|549.63|542.93|550.15|543.45|550.2|543.5|549.4|542.7|270
1688441400000|2023-07-04 03:30:00|550|543.3|550.46|543.76|550.9|544.2|550|543.3|407
1688441700000|2023-07-04 03:35:00|550.5|543.8|551.15|544.45|551.63|544.93|550.3|543.6|376
1688442000000|2023-07-04 03:40:00|551.1|544.4|551.9|545.2|552.15|545.45|550.9|544.2|408
1688442300000|2023-07-04 03:45:00|551.7|545|552.15|545.45|552.3|545.6|551.15|544.45|354
1688442600000|2023-07-04 03:50:00|552.13|545.43|552.7|546|552.7|546|551.59|544.89|290
1688442900000|2023-07-04 03:55:00|552.69|545.99|551.77|545.07|552.8|546.1|551.5|544.8|290
1688443200000|2023-07-04 04:00:00|551.8|545.1|550.85|544.15|552.35|545.65|550.7|544|279
1688443500000|2023-07-04 04:05:00|550.75|544.05|549.6|542.9|550.92|544.22|548.87|542.17|334
1688443800000|2023-07-04 04:10:00|549.8|543.1|549|542.3|549.8|543.1|548.48|541.78|395
1688444100000|2023-07-04 04:15:00|549.05|542.35|547.82|541.12|549.4|542.7|547.7|541|377
1688444400000|2023-07-04 04:20:00|547.7|541|549.7|543|549.8|543.1|547|540.3|522
1688444700000|2023-07-04 04:25:00|549.68|542.98|549.63|542.93|550.25|543.55|549.3|542.6|322
1688445000000|2023-07-04 04:30:00|549.6|542.9|549.97|543.27|550.2|543.5|548.94|542.24|321
1688445300000|2023-07-04 04:35:00|549.99|543.29|549.69|542.99|550.09|543.39|548.96|542.26|340
1688445600000|2023-07-04 04:40:00|549.75|543.05|547.65|540.95|550.11|543.41|547.65|540.95|245
1688445900000|2023-07-04 04:45:00|547.55|540.85|549.13|542.43|549.2|542.5|547.2|540.5|317
1688446200000|2023-07-04 04:50:00|549.1|542.4|548.95|542.25|549.6|542.9|548.35|541.65|488
1688446500000|2023-07-04 04:55:00|549|542.3|548.65|541.95|549.35|542.65|548.58|541.88|251
1688446800000|2023-07-04 05:00:00|548.64|541.94|548.75|542.05|549.25|542.55|548.08|541.38|371
1688447100000|2023-07-04 05:05:00|548.73|542.03|547.73|541.03|548.95|542.25|547.4|540.7|352
1688447400000|2023-07-04 05:10:00|547.75|541.05|547.99|541.29|548.2|541.5|547.5|540.8|296
1688447700000|2023-07-04 05:15:00|548|541.3|548.85|542.15|549.25|542.55|548|541.3|326
1688448000000|2023-07-04 05:20:00|548.95|542.25|548.71|542.01|549|542.3|548.45|541.75|236
1688448300000|2023-07-04 05:25:00|548.67|541.97|548.32|541.62|548.8|542.1|547.9|541.2|274
1688448600000|2023-07-04 05:30:00|548.29|541.59|548.9|542.2|548.9|542.2|547.85|541.15|408
1688448900000|2023-07-04 05:35:00|548.88|542.18|549.2|542.5|549.35|542.65|548.5|541.8|306
1688449200000|2023-07-04 05:40:00|549.05|542.35|549.7|543|549.8|543.1|548.5|541.8|258
1688449500000|2023-07-04 05:45:00|549.6|542.9|549.21|542.51|549.95|543.25|548.38|541.68|457
1688449800000|2023-07-04 05:50:00|549.23|542.53|550.65|543.95|550.7|544|548.9|542.2|334
1688450100000|2023-07-04 05:55:00|550.71|544.01|549.34|542.64|550.9|544.2|548.85|542.15|321
1688450400000|2023-07-04 06:00:00|549.39|542.69|548.19|541.49|549.86|543.16|547.9|541.2|558
1688450700000|2023-07-04 06:05:00|548.2|541.5|548.24|541.54|548.5|541.8|547.39|540.69|404
1688451000000|2023-07-04 06:10:00|548.29|541.59|550|543.3|550|543.3|548.25|541.55|445
1688451300000|2023-07-04 06:15:00|550.05|543.35|549.25|542.55|550.2|543.5|548.68|541.98|265
1688451600000|2023-07-04 06:20:00|549.3|542.6|550.56|543.86|550.6|543.9|549|542.3|341
1688451900000|2023-07-04 06:25:00|550.59|543.89|552.4|545.7|552.5|545.8|550.4|543.7|335
1688452200000|2023-07-04 06:30:00|552.45|545.75|551.9|545.2|552.75|546.05|551.85|545.15|282
1688452500000|2023-07-04 06:35:00|551.95|545.25|551.8|545.1|552.1|545.4|551.4|544.7|300
1688452800000|2023-07-04 06:40:00|551.79|545.09|552.02|545.32|552.35|545.65|551.6|544.9|289
1688453100000|2023-07-04 06:45:00|552.1|545.4|551.09|544.39|552.15|545.45|550.9|544.2|252
1688453400000|2023-07-04 06:50:00|551.1|544.4|550.75|544.05|551.1|544.4|549.65|542.95|366
1688453700000|2023-07-04 06:55:00|550.7|544|551.3|544.6|551.3|544.6|550.4|543.7|367
1688454000000|2023-07-04 07:00:00|551.4|544.7|550.19|543.49|551.5|544.8|549.93|543.23|271
1688454300000|2023-07-04 07:05:00|550.2|543.5|551.85|545.15|552.05|545.35|550.19|543.49|315
1688454600000|2023-07-04 07:10:00|551.8|545.1|551.24|544.54|551.9|545.2|551.1|544.4|225
1688454900000|2023-07-04 07:15:00|551.26|544.56|551|544.3|552.06|545.36|551|544.3|298
1688455200000|2023-07-04 07:20:00|551.08|544.38|551.75|545.05|551.95|545.25|551.08|544.38|254
1688455500000|2023-07-04 07:25:00|551.8|545.1|552.42|545.72|552.6|545.9|551.7|545|215
1688455800000|2023-07-04 07:30:00|552.46|545.76|552|545.3|552.6|545.9|551.4|544.7|255
1688456100000|2023-07-04 07:35:00|551.95|545.25|551.5|544.8|552.85|546.15|551.5|544.8|100
1688456400000|2023-07-04 07:40:00|551.4|544.7|550.21|543.51|551.4|544.7|549.9|543.2|313
1688456700000|2023-07-04 07:45:00|550.25|543.55|549.15|542.45|550.25|543.55|549.1|542.4|514
1688457000000|2023-07-04 07:50:00|549.2|542.5|548.5|541.8|549.2|542.5|547.35|540.65|388
1688457300000|2023-07-04 07:55:00|548.55|541.85|547.45|540.75|548.9|542.2|547.4|540.7|392
1688457600000|2023-07-04 08:00:00|547.44|540.74|548.95|542.25|549.1|542.4|547.4|540.7|230
1688457900000|2023-07-04 08:05:00|548.9|542.2|548.3|541.6|549.25|542.55|547.8|541.1|450
1688458200000|2023-07-04 08:10:00|548.35|541.65|548.75|542.05|548.77|542.07|547.7|541|349
1688458500000|2023-07-04 08:15:00|548.8|542.1|548.39|541.69|548.8|542.1|547.65|540.95|373
1688458800000|2023-07-04 08:20:00|548.43|541.73|548.81|542.11|549.05|542.35|548|541.3|261
1688459100000|2023-07-04 08:25:00|548.78|542.08|548.3|541.6|549.4|542.7|548.3|541.6|187
1688459400000|2023-07-04 08:30:00|548.26|541.56|548.1|541.4|548.95|542.25|547.8|541.1|267
1688459700000|2023-07-04 08:35:00|548.15|541.45|547.8|541.1|548.5|541.8|547.8|541.1|74
1688460000000|2023-07-04 08:40:00|547.89|541.19|548.05|541.35|548.2|541.5|547.6|540.9|292
1688460300000|2023-07-04 08:45:00|548|541.3|545.8|539.1|548|541.3|545.8|539.1|373
1688460600000|2023-07-04 08:50:00|545.89|539.19|544.48|537.78|545.9|539.2|544|537.3|521
1688460900000|2023-07-04 08:55:00|544.55|537.85|544.65|537.95|545.55|538.85|544.2|537.5|491
1688461200000|2023-07-04 09:00:00|544.45|537.75|543.9|537.2|544.9|538.2|543.5|536.8|304
1688461500000|2023-07-04 09:05:00|543.88|537.18|546.25|539.55|546.7|540|542.88|536.18|378
1688461800000|2023-07-04 09:10:00|546.3|539.6|548.65|541.95|548.7|542|546.2|539.5|301
1688462100000|2023-07-04 09:15:00|548.6|541.9|548.97|542.27|549.7|543|548.6|541.9|303
1688462400000|2023-07-04 09:20:00|548.98|542.28|548.95|542.25|549.94|543.24|548.15|541.45|277
1688462700000|2023-07-04 09:25:00|549|542.3|549.6|542.9|549.79|543.09|548.35|541.65|273
1688463000000|2023-07-04 09:30:00|549.65|542.95|549.05|542.35|549.85|543.15|548.85|542.15|189
1688463300000|2023-07-04 09:35:00|549.04|542.34|547.84|541.14|549.48|542.78|547.6|540.9|401
1688463600000|2023-07-04 09:40:00|547.85|541.15|548.7|542|548.74|542.04|547.29|540.59|375
1688463900000|2023-07-04 09:45:00|548.73|542.03|548.3|541.6|548.75|542.05|547.05|540.35|324
1688464200000|2023-07-04 09:50:00|548.35|541.65|548.49|541.79|548.9|542.2|548.2|541.5|232
1688464500000|2023-07-04 09:55:00|548.5|541.8|548.8|542.1|549.2|542.5|548.39|541.69|302
1688464800000|2023-07-04 10:00:00|548.75|542.05|548.6|541.9|549.05|542.35|548.4|541.7|215
1688465100000|2023-07-04 10:05:00|548.55|541.85|548.69|541.99|549.2|542.5|548.3|541.6|223
1688465400000|2023-07-04 10:10:00|548.73|542.03|548.5|541.8|549.05|542.35|548.2|541.5|250
1688465700000|2023-07-04 10:15:00|548.34|541.64|548.85|542.15|548.9|542.2|548.05|541.35|245
1688466000000|2023-07-04 10:20:00|548.8|542.1|549.42|542.72|549.5|542.8|548.7|542|201
1688466300000|2023-07-04 10:25:00|549.41|542.71|549.83|543.13|550.25|543.55|549.23|542.53|185
1688466600000|2023-07-04 10:30:00|549.6|542.9|548.4|541.7|549.85|543.15|548.3|541.6|94
1688466900000|2023-07-04 10:35:00|548.36|541.66|547.48|540.78|549.75|543.05|547.4|540.7|512
1688467200000|2023-07-04 10:40:00|547.51|540.81|548.55|541.85|548.65|541.95|547.2|540.5|435
1688467500000|2023-07-04 10:45:00|548.54|541.84|550.3|543.6|550.35|543.65|548.5|541.8|329
1688467800000|2023-07-04 10:50:00|550.25|543.55|550.5|543.8|550.55|543.85|550.05|543.35|239
1688468100000|2023-07-04 10:55:00|550.46|543.76|550.6|543.9|551.3|544.6|550.35|543.65|339
1688468400000|2023-07-04 11:00:00|550.65|543.95|550.8|544.1|551.05|544.35|550.25|543.55|297
1688468700000|2023-07-04 11:05:00|550.85|544.15|551.65|544.95|551.8|545.1|550.8|544.1|135
1688469000000|2023-07-04 11:10:00|551.45|544.75|552.1|545.4|552.1|545.4|551.2|544.5|66
1688469300000|2023-07-04 11:15:00|552.15|545.45|552.34|545.64|553.05|546.35|551.94|545.24|231
1688469600000|2023-07-04 11:20:00|552.35|545.65|552.9|546.2|553.2|546.5|552.3|545.6|277
1688469900000|2023-07-04 11:25:00|552.95|546.25|552.85|546.15|553.25|546.55|552.2|545.5|327
1688470200000|2023-07-04 11:30:00|552.9|546.2|552.85|546.15|553.75|547.05|552.7|546|79
1688470500000|2023-07-04 11:35:00|552.8|546.1|553.7|547|553.7|547|552.4|545.7|273
1688470800000|2023-07-04 11:40:00|553.65|546.95|553.45|546.75|553.9|547.2|553.15|546.45|180
1688471100000|2023-07-04 11:45:00|553.44|546.74|553.84|547.14|554.15|547.45|553.3|546.6|162
1688471400000|2023-07-04 11:50:00|553.8|547.1|553.39|546.69|554.05|547.35|553.15|546.45|231
1688471700000|2023-07-04 11:55:00|553.4|546.7|553.1|546.4|553.5|546.8|552.7|546|274
1688472000000|2023-07-04 12:00:00|553.06|546.36|552.23|545.53|553.2|546.5|552.1|545.4|304
1688472300000|2023-07-04 12:05:00|552.25|545.55|553.11|546.41|553.2|546.5|552.2|545.5|324
1688472600000|2023-07-04 12:10:00|553.1|546.4|552.85|546.15|553.35|546.65|552.17|545.47|304
1688472900000|2023-07-04 12:15:00|552.9|546.2|552.51|545.81|553.15|546.45|551.75|545.05|258
1688473200000|2023-07-04 12:20:00|552.5|545.8|551.29|544.59|552.5|545.8|551.19|544.49|325
1688473500000|2023-07-04 12:25:00|551.33|544.63|551|544.3|551.5|544.8|550.64|543.94|314
1688473800000|2023-07-04 12:30:00|550.98|544.28|550.6|543.9|551.9|545.2|550.4|543.7|395
1688474100000|2023-07-04 12:35:00|550.7|544|550.2|543.5|550.7|544|549.9|543.2|211
1688474400000|2023-07-04 12:40:00|550.18|543.48|550.3|543.6|550.55|543.85|549.95|543.25|40
1688474700000|2023-07-04 12:45:00|550.35|543.65|549.9|543.2|550.35|543.65|549.2|542.5|349
1688475000000|2023-07-04 12:50:00|549.93|543.23|551.5|544.8|551.6|544.9|549.9|543.2|281
1688475300000|2023-07-04 12:55:00|551.48|544.78|550.75|544.05|551.55|544.85|550.5|543.8|279
1688475600000|2023-07-04 13:00:00|550.8|544.1|549.99|543.29|551|544.3|549.8|543.1|286
1688475900000|2023-07-04 13:05:00|550|543.3|549.7|543|550.15|543.45|549.4|542.7|299
1688476200000|2023-07-04 13:10:00|549.68|542.98|549.3|542.6|549.75|543.05|549.2|542.5|150
1688476500000|2023-07-04 13:15:00|549.4|542.7|549.9|543.2|550.5|543.8|548.9|542.2|153
1688476800000|2023-07-04 13:20:00|549.95|543.25|549.1|542.4|550|543.3|548.8|542.1|285
1688477100000|2023-07-04 13:25:00|549.15|542.45|549.3|542.6|549.9|543.2|548.9|542.2|266
1688477400000|2023-07-04 13:30:00|549.31|542.61|549.7|543|550.05|543.35|547.9|541.2|418
1688477700000|2023-07-04 13:35:00|549.73|543.03|551.05|544.35|551.6|544.9|549.7|543|359
1688478000000|2023-07-04 13:40:00|551.1|544.4|550.92|544.22|551.6|544.9|550.6|543.9|374
1688478300000|2023-07-04 13:45:00|550.97|544.27|552.08|545.38|552.26|545.56|550.6|543.9|370
1688478600000|2023-07-04 13:50:00|552.11|545.41|552.5|545.8|552.7|546|551.28|544.58|462
1688478900000|2023-07-04 13:55:00|552.53|545.83|553.25|546.55|553.35|546.65|551.55|544.85|287
1688479200000|2023-07-04 14:00:00|553.2|546.5|552.45|545.75|553.21|546.51|552.1|545.4|97
1688479500000|2023-07-04 14:05:00|552.48|545.78|553.15|546.45|553.6|546.9|552.48|545.78|297
1688479800000|2023-07-04 14:10:00|553.1|546.4|553.8|547.1|553.9|547.2|552.8|546.1|206
1688480100000|2023-07-04 14:15:00|553.85|547.15|553.8|547.1|554.57|547.87|553.5|546.8|221
1688480400000|2023-07-04 14:20:00|553.84|547.14|553.95|547.25|554.15|547.45|553.3|546.6|45
1688480700000|2023-07-04 14:25:00|554|547.3|553.8|547.1|554.45|547.75|553.7|547|103
1688481000000|2023-07-04 14:30:00|553.85|547.15|553.75|547.05|553.85|547.15|553.2|546.5|33
1688481300000|2023-07-04 14:35:00|553.7|547|553.25|546.55|553.7|547|552.6|545.9|224
1688481600000|2023-07-04 14:40:00|553.23|546.53|552.45|545.75|553.4|546.7|551.95|545.25|349
1688481900000|2023-07-04 14:45:00|552.5|545.8|552.85|546.15|553.3|546.6|552.45|545.75|76
1688482200000|2023-07-04 14:50:00|552.8|546.1|551.7|545|552.93|546.23|551.37|544.67|253
1688482500000|2023-07-04 14:55:00|551.65|544.95|551.2|544.5|552.25|545.55|551.2|544.5|330
1688482800000|2023-07-04 15:00:00|551.25|544.55|551.3|544.6|551.75|545.05|550.9|544.2|225
1688483100000|2023-07-04 15:05:00|551.25|544.55|551.1|544.4|551.53|544.83|550.6|543.9|195
1688483400000|2023-07-04 15:10:00|551.15|544.45|552.6|545.9|552.65|545.95|550.9|544.2|342
1688483700000|2023-07-04 15:15:00|552.63|545.93|552.5|545.8|552.7|546|552.2|545.5|103
1688484000000|2023-07-04 15:20:00|552.45|545.75|551.15|544.45|552.45|545.75|551.1|544.4|259
1688484300000|2023-07-04 15:25:00|551.13|544.43|550.3|543.6|551.45|544.75|549.98|543.28|403
1688484600000|2023-07-04 15:30:00|550.25|543.55|550.4|543.7|550.55|543.85|549.6|542.9|274
1688484900000|2023-07-04 15:35:00|550.35|543.65|547.6|540.9|550.66|543.96|547.2|540.5|400
1688485200000|2023-07-04 15:40:00|547.55|540.85|546.85|540.15|547.6|540.9|545.7|539|688
1688485500000|2023-07-04 15:45:00|546.8|540.1|546.7|540|547.15|540.45|545.85|539.15|656
1688485800000|2023-07-04 15:50:00|546.65|539.95|546.94|540.24|547.95|541.25|546.5|539.8|528
1688486100000|2023-07-04 15:55:00|546.95|540.25|546.01|539.31|547.2|540.5|545.51|538.81|559
1688486400000|2023-07-04 16:00:00|545.9|539.2|545.2|538.5|546.43|539.73|544.7|538|623
1688486700000|2023-07-04 16:05:00|545.21|538.51|544.71|538.01|545.3|538.6|543.6|536.9|488
1688487000000|2023-07-04 16:10:00|544.72|538.02|543.8|537.1|544.76|538.06|543.6|536.9|569
1688487300000|2023-07-04 16:15:00|543.77|537.07|546.5|539.8|546.5|539.8|543.2|536.5|497
1688487600000|2023-07-04 16:20:00|546.55|539.85|545.8|539.1|546.8|540.1|545.45|538.75|428
1688487900000|2023-07-04 16:25:00|545.85|539.15|546.23|539.53|547.61|540.91|545.3|538.6|492
1688488200000|2023-07-04 16:30:00|546.2|539.5|545.25|538.55|546.8|540.1|545.2|538.5|486
1688488500000|2023-07-04 16:35:00|545.23|538.53|545.03|538.33|545.8|539.1|544.85|538.15|416
1688488800000|2023-07-04 16:40:00|545.06|538.36|543.81|537.11|545.25|538.55|543.8|537.1|325
1688489100000|2023-07-04 16:45:00|543.85|537.15|541.7|535|543.85|537.15|541.08|534.38|656
1688489400000|2023-07-04 16:50:00|541.69|534.99|541.99|535.29|542.35|535.65|539.25|532.55|638
1688489700000|2023-07-04 16:55:00|541.98|535.28|540.68|533.98|542.05|535.35|540|533.3|590
1688490000000|2023-07-04 17:00:00|540.71|534.01|541.64|534.94|541.65|534.95|538.9|532.2|661
1688490300000|2023-07-04 17:05:00|541.65|534.95|540.8|534.1|542.25|535.55|540.6|533.9|518
1688490600000|2023-07-04 17:10:00|540.79|534.09|538.64|531.94|540.86|534.16|538.29|531.59|571
1688490900000|2023-07-04 17:15:00|538.6|531.9|538.45|531.75|539.1|532.4|538.19|531.49|540
1688491200000|2023-07-04 17:20:00|538.55|531.85|538.65|531.95|539|532.3|537.65|530.95|428
1688491500000|2023-07-04 17:25:00|538.64|531.94|539.3|532.6|539.35|532.65|538.15|531.45|368
1688491800000|2023-07-04 17:30:00|539.34|532.64|539.75|533.05|539.8|533.1|538.2|531.5|319
1688492100000|2023-07-04 17:35:00|539.7|533|537.67|530.97|539.85|533.15|537.2|530.5|411
1688492400000|2023-07-04 17:40:00|537.73|531.03|538.3|531.6|538.4|531.7|537.2|530.5|391
1688492700000|2023-07-04 17:45:00|538.28|531.58|538.61|531.91|539.4|532.7|538.2|531.5|337
1688493000000|2023-07-04 17:50:00|538.5|531.8|537.33|530.63|538.65|531.95|536.62|529.92|531
1688493300000|2023-07-04 17:55:00|537.3|530.6|537.63|530.93|537.8|531.1|536.68|529.98|465
1688493600000|2023-07-04 18:00:00|537.6|530.9|537|530.3|537.6|530.9|535.86|529.16|563
1688493900000|2023-07-04 18:05:00|536.98|530.28|536.34|529.64|537.4|530.7|535.9|529.2|452
1688494200000|2023-07-04 18:10:00|536.3|529.6|537.05|530.35|537.15|530.45|535.8|529.1|406
1688494500000|2023-07-04 18:15:00|537.1|530.4|538.24|531.54|538.65|531.95|537.05|530.35|357
1688494800000|2023-07-04 18:20:00|538.25|531.55|537.85|531.15|538.3|531.6|537.45|530.75|249
1688495100000|2023-07-04 18:25:00|537.8|531.1|537.58|530.88|537.85|531.15|536.85|530.15|291
1688495400000|2023-07-04 18:30:00|537.61|530.91|537.25|530.55|537.8|531.1|536.7|530|227
1688495700000|2023-07-04 18:35:00|537.3|530.6|537.65|530.95|537.95|531.25|537.05|530.35|183
1688496000000|2023-07-04 18:40:00|537.63|530.93|536.35|529.65|537.7|531|536.1|529.4|228
1688496300000|2023-07-04 18:45:00|536.3|529.6|537.1|530.4|537.35|530.65|536|529.3|211
1688496600000|2023-07-04 18:50:00|537.05|530.35|537.5|530.8|537.5|530.8|536.58|529.88|238
1688496900000|2023-07-04 18:55:00|537.45|530.75|536.15|529.45|537.5|530.8|535.55|528.85|270
1688497200000|2023-07-04 19:00:00|536.12|529.42|534.8|528.1|536.5|529.8|534.45|527.75|327
1688497500000|2023-07-04 19:05:00|534.84|528.14|533.5|526.8|535|528.3|532.2|525.5|609
1688497800000|2023-07-04 19:10:00|533.45|526.75|530.99|524.29|533.45|526.75|529.3|522.6|564
1688498100000|2023-07-04 19:15:00|530.95|524.25|532.45|525.75|532.9|526.2|528.95|522.25|645
1688498400000|2023-07-04 19:20:00|532.4|525.7|532.78|526.08|533.04|526.34|531.3|524.6|653
1688498700000|2023-07-04 19:25:00|532.72|526.02|533.15|526.45|533.32|526.62|531.81|525.11|696
1688499000000|2023-07-04 19:30:00|533.1|526.4|533.15|526.45|533.43|526.73|531.5|524.8|730
1688499300000|2023-07-04 19:35:00|533.1|526.4|533.2|526.5|533.4|526.7|532|525.3|542
1688499600000|2023-07-04 19:40:00|533.19|526.49|533.86|527.16|534.8|528.1|532.05|525.35|384
1688499900000|2023-07-04 19:45:00|533.87|527.17|534.45|527.75|534.69|527.99|532.95|526.25|547
1688500200000|2023-07-04 19:50:00|534.35|527.65|534.99|528.29|535.1|528.4|534.09|527.39|421
1688500500000|2023-07-04 19:55:00|534.95|528.25|535|528.3|535.05|528.35|534.09|527.39|429
1688500800000|2023-07-04 20:00:00|534.93|528.23|535.55|528.85|535.63|528.93|533.91|527.21|607
1688501100000|2023-07-04 20:05:00|535.58|528.88|536.24|529.54|536.24|529.54|535.26|528.56|392
1688501400000|2023-07-04 20:10:00|536.17|529.47|536.93|530.23|536.99|530.29|535.83|529.13|407
1688501700000|2023-07-04 20:15:00|536.98|530.28|537.48|530.78|538.08|531.38|536.9|530.2|451
1688502000000|2023-07-04 20:20:00|537.52|530.82|537.94|531.24|537.94|531.24|537.11|530.41|410
1688502300000|2023-07-04 20:25:00|537.89|531.19|538.35|531.65|538.39|531.69|537.79|531.09|277
1688502600000|2023-07-04 20:30:00|538.29|531.59|537.79|531.09|538.3|531.6|537.3|530.6|295
1688502900000|2023-07-04 20:35:00|537.77|531.07|538|531.3|538.51|531.81|537.6|530.9|328
1688503200000|2023-07-04 20:40:00|538.05|531.35|537.37|530.67|538.15|531.45|536.63|529.93|314
1688503500000|2023-07-04 20:45:00|537.38|530.68|538.25|531.55|538.39|531.69|537.3|530.6|278
1688503800000|2023-07-04 20:50:00|538.27|531.57|537.74|531.04|538.3|531.6|536.89|530.19|379
1688504100000|2023-07-04 20:55:00|537.75|531.05|537.66|530.96|537.8|531.1|537.1|530.4|271
1688504400000|2023-07-04 21:00:00|537.65|530.95|538.03|531.33|538.05|531.35|537.22|530.52|221
1688504700000|2023-07-04 21:05:00|538.01|531.31|538.07|531.37|538.24|531.54|537.14|530.44|232
1688505000000|2023-07-04 21:10:00|538.06|531.36|537.55|530.85|538.1|531.4|537.33|530.63|217
1688505300000|2023-07-04 21:15:00|537.56|530.86|537.55|530.85|537.67|530.97|536.95|530.25|172
1688505600000|2023-07-04 21:20:00|537.56|530.86|537.77|531.07|537.85|531.15|537.47|530.77|127
1688505900000|2023-07-04 21:25:00|537.75|531.05|538.14|531.44|538.21|531.51|537.69|530.99|98
1688506200000|2023-07-04 21:30:00|538.16|531.46|537.92|531.22|538.17|531.47|537.45|530.75|202
1688506500000|2023-07-04 21:35:00|537.91|531.21|537.15|530.45|538.06|531.36|537.08|530.38|199
1688506800000|2023-07-04 21:40:00|537.13|530.43|537.46|530.76|538.05|531.35|537.11|530.41|192
1688507100000|2023-07-04 21:45:00|537.47|530.77|537.6|530.9|537.75|531.05|537.46|530.76|110
1688507400000|2023-07-04 21:50:00|537.59|530.89|537.84|531.14|537.86|531.16|537.47|530.77|118
1688507700000|2023-07-04 21:55:00|537.88|531.18|538.25|531.55|538.65|531.95|537.84|531.14|137
1688508000000|2023-07-04 22:00:00|538.2|531.5|538.02|531.32|538.59|531.89|536.97|530.27|383
1688508300000|2023-07-04 22:05:00|538.07|531.37|538.61|531.91|538.66|531.96|537.9|531.2|243
1688508600000|2023-07-04 22:10:00|538.66|531.96|538.75|532.05|538.84|532.14|538.27|531.57|209
1688508900000|2023-07-04 22:15:00|538.8|532.1|539.59|532.89|539.65|532.95|538.8|532.1|180
1688509200000|2023-07-04 22:20:00|539.56|532.86|539.45|532.75|539.7|533|539.1|532.4|326
1688509500000|2023-07-04 22:25:00|539.47|532.77|539.4|532.7|539.72|533.02|539.2|532.5|276
1688509800000|2023-07-04 22:30:00|539.5|532.8|539.26|532.56|539.5|532.8|538.9|532.2|192
1688510100000|2023-07-04 22:35:00|539.21|532.51|538.53|531.83|539.25|532.55|538.22|531.52|228
1688510400000|2023-07-04 22:40:00|538.5|531.8|538.57|531.87|539|532.3|537.97|531.27|268
1688510700000|2023-07-04 22:45:00|538.6|531.9|539|532.3|539.03|532.33|538.04|531.34|349
1688511000000|2023-07-04 22:50:00|538.8|532.1|539.05|532.35|539.35|532.65|538.8|532.1|217
1688511300000|2023-07-04 22:55:00|539.1|532.4|539.69|532.99|539.84|533.14|539.05|532.35|247
1688511600000|2023-07-04 23:00:00|539.68|532.98|540.35|533.65|540.35|533.65|539.25|532.55|298
1688511900000|2023-07-04 23:05:00|540.25|533.55|540.04|533.34|540.25|533.55|539.61|532.91|348
1688512200000|2023-07-04 23:10:00|540.1|533.4|539.67|532.97|540.25|533.55|539.26|532.56|357
1688512500000|2023-07-04 23:15:00|539.66|532.96|538.29|531.59|539.77|533.07|537.95|531.25|329
1688512800000|2023-07-04 23:20:00|538.28|531.58|538.8|532.1|538.94|532.24|538|531.3|449
1688513100000|2023-07-04 23:25:00|538.77|532.07|539.95|533.25|539.99|533.29|538.6|531.9|339
1688513400000|2023-07-04 23:30:00|540|533.3|540.37|533.67|540.44|533.74|539.84|533.14|260
1688513700000|2023-07-04 23:35:00|540.38|533.68|540.1|533.4|540.55|533.85|539.6|532.9|311
1688514000000|2023-07-04 23:40:00|540.06|533.36|539.16|532.46|540.2|533.5|538.8|532.1|305
1688514300000|2023-07-04 23:45:00|539.24|532.54|538.76|532.06|539.85|533.15|538.35|531.65|580
1688514600000|2023-07-04 23:50:00|538.79|532.09|537.85|531.15|538.83|532.13|537.4|530.7|490
1688514900000|2023-07-04 23:55:00|537.9|531.2|538.35|531.65|538.35|531.65|537.45|530.75|327
1688515200000|2023-07-05 00:00:00|538.3|531.6|538.2|531.5|539.2|532.5|538.08|531.38|249
1688515500000|2023-07-05 00:05:00|539.4|532.7|539.3|532.6|539.55|532.85|538.25|531.55|161
1688515800000|2023-07-05 00:10:00|539.26|532.56|538.35|531.65|539.26|532.56|538.2|531.5|392
1688516100000|2023-07-05 00:15:00|538.4|531.7|540.35|533.65|540.35|533.65|538.25|531.55|404
1688516400000|2023-07-05 00:20:00|540.3|533.6|540.8|534.1|540.95|534.25|540.1|533.4|280
1688516700000|2023-07-05 00:25:00|540.76|534.06|540.9|534.2|541.1|534.4|540.2|533.5|289
1688517000000|2023-07-05 00:30:00|540.95|534.25|538.89|532.19|540.95|534.25|538.63|531.93|323
1688517300000|2023-07-05 00:35:00|538.9|532.2|539.1|532.4|539.79|533.09|538.5|531.8|519
1688517600000|2023-07-05 00:40:00|539.17|532.47|539.43|532.73|539.85|533.15|539|532.3|415
1688517900000|2023-07-05 00:45:00|539.45|532.75|538.35|531.65|539.45|532.75|537.95|531.25|472
1688518200000|2023-07-05 00:50:00|538.5|531.8|538.05|531.35|539.35|532.65|538.05|531.35|360
1688518500000|2023-07-05 00:55:00|538.14|531.44|537.05|530.35|538.15|531.45|536.9|530.2|415
1688518800000|2023-07-05 01:00:00|536.88|530.18|538.81|532.11|538.81|532.11|536.75|530.05|463
1688519100000|2023-07-05 01:05:00|538.82|532.12|538.9|532.2|539.1|532.4|538.6|531.9|266
1688519400000|2023-07-05 01:10:00|538.96|532.26|540.2|533.5|540.2|533.5|538.65|531.95|243
1688519700000|2023-07-05 01:15:00|540.15|533.45|540.85|534.15|541.15|534.45|540.06|533.36|216
1688520000000|2023-07-05 01:20:00|540.9|534.2|540.9|534.2|541.1|534.4|540.55|533.85|115
1688520300000|2023-07-05 01:25:00|540.89|534.19|540.75|534.05|541.25|534.55|540.55|533.85|229
1688520600000|2023-07-05 01:30:00|540.79|534.09|539.8|533.1|540.8|534.1|539.6|532.9|216
1688520900000|2023-07-05 01:35:00|539.75|533.05|540|533.3|540.26|533.56|539.55|532.85|186
1688521200000|2023-07-05 01:40:00|540.05|533.35|539.55|532.85|540.1|533.4|538.7|532|230
1688521500000|2023-07-05 01:45:00|539.6|532.9|538.6|531.9|540.05|533.35|538.4|531.7|254
1688521800000|2023-07-05 01:50:00|538.55|531.85|537.9|531.2|538.6|531.9|537.87|531.17|314
1688522100000|2023-07-05 01:55:00|538.02|531.32|537.85|531.15|538.35|531.65|537.7|531|341
1688522400000|2023-07-05 02:00:00|537.83|531.13|537.28|530.58|538.3|531.6|537.2|530.5|320
1688522700000|2023-07-05 02:05:00|537.35|530.65|538.85|532.15|539.05|532.35|537.25|530.55|291
1688523000000|2023-07-05 02:10:00|538.9|532.2|539.5|532.8|539.5|532.8|538.8|532.1|325
1688523300000|2023-07-05 02:15:00|539.3|532.6|539.6|532.9|539.8|533.1|539.2|532.5|217
1688523600000|2023-07-05 02:20:00|539.58|532.88|540.06|533.36|540.1|533.4|539.1|532.4|239
1688523900000|2023-07-05 02:25:00|540|533.3|540.25|533.55|540.4|533.7|539.95|533.25|84
1688524200000|2023-07-05 02:30:00|540.3|533.6|541.15|534.45|541.3|534.6|540.3|533.6|96
1688524500000|2023-07-05 02:35:00|541.13|534.43|541.05|534.35|541.5|534.8|540.9|534.2|116
1688524800000|2023-07-05 02:40:00|541.17|534.47|540.3|533.6|541.45|534.75|540.3|533.6|262
1688525100000|2023-07-05 02:45:00|540.35|533.65|540.07|533.37|540.62|533.92|540|533.3|201
1688525400000|2023-07-05 02:50:00|540.15|533.45|540.29|533.59|540.44|533.74|539.95|533.25|262
1688525700000|2023-07-05 02:55:00|540.24|533.54|540.19|533.49|540.33|533.63|539.9|533.2|179
1688526000000|2023-07-05 03:00:00|540.26|533.56|539.8|533.1|540.29|533.59|539.38|532.68|326
1688526300000|2023-07-05 03:05:00|539.78|533.08|539.15|532.45|539.85|533.15|538.7|532|229
1688526600000|2023-07-05 03:10:00|539.3|532.6|539.4|532.7|539.7|533|539.24|532.54|231
1688526900000|2023-07-05 03:15:00|539.39|532.69|539.06|532.36|539.64|532.94|538.3|531.6|290
1688527200000|2023-07-05 03:20:00|539.02|532.32|539.81|533.11|539.85|533.15|538.93|532.23|314
1688527500000|2023-07-05 03:25:00|539.85|533.15|539.83|533.13|539.9|533.2|539.23|532.53|229
1688527800000|2023-07-05 03:30:00|539.77|533.07|540.2|533.5|540.24|533.54|539.7|533|220
1688528100000|2023-07-05 03:35:00|540|533.3|540.36|533.66|540.68|533.98|540|533.3|188
1688528400000|2023-07-05 03:40:00|540.35|533.65|540.5|533.8|540.9|534.2|540.35|533.65|247
1688528700000|2023-07-05 03:45:00|540.5|533.8|540.7|534|540.88|534.18|540.43|533.73|56
1688529000000|2023-07-05 03:50:00|540.75|534.05|541.01|534.31|541.24|534.54|540.7|534|217
1688529300000|2023-07-05 03:55:00|540.95|534.25|541.1|534.4|541.4|534.7|540.9|534.2|144
1688529600000|2023-07-05 04:00:00|541.13|534.43|539.8|533.1|541.4|534.7|539.8|533.1|279
1688529900000|2023-07-05 04:05:00|539.85|533.15|538.73|532.03|539.85|533.15|538.5|531.8|293
1688530200000|2023-07-05 04:10:00|538.7|532|539.09|532.39|539.4|532.7|538.7|532|267
1688530500000|2023-07-05 04:15:00|539.1|532.4|539.95|533.25|540.15|533.45|539.09|532.39|218
1688530800000|2023-07-05 04:20:00|540|533.3|540.2|533.5|540.6|533.9|539.9|533.2|138
1688531100000|2023-07-05 04:25:00|540.25|533.55|539.95|533.25|540.45|533.75|539.8|533.1|145
1688531400000|2023-07-05 04:30:00|539.9|533.2|539.18|532.48|540.25|533.55|539.18|532.48|170
1688531700000|2023-07-05 04:35:00|539.15|532.45|539.08|532.38|539.51|532.81|538.9|532.2|224
1688532000000|2023-07-05 04:40:00|539.09|532.39|538.75|532.05|539.25|532.55|538.75|532.05|10
1688532300000|2023-07-05 04:45:00|538.65|531.95|538.5|531.8|539.05|532.35|538.48|531.78|132
1688532600000|2023-07-05 04:50:00|538.48|531.78|538.7|532|539.05|532.35|538.13|531.43|275
1688532900000|2023-07-05 04:55:00|538.65|531.95|538.35|531.65|539|532.3|538.35|531.65|111
1688533200000|2023-07-05 05:00:00|538.3|531.6|539.3|532.6|539.3|532.6|538.3|531.6|150
1688533500000|2023-07-05 05:05:00|539.28|532.58|539.49|532.79|539.7|533|539.2|532.5|204
1688533800000|2023-07-05 05:10:00|539.5|532.8|539.55|532.85|539.7|533|538.9|532.2|166
1688534100000|2023-07-05 05:15:00|539.6|532.9|539.08|532.38|539.8|533.1|538.88|532.18|103
1688534400000|2023-07-05 05:20:00|539.15|532.45|538.76|532.06|539.16|532.46|537.9|531.2|324
1688534700000|2023-07-05 05:25:00|538.74|532.04|538.45|531.75|538.95|532.25|538|531.3|278
1688535000000|2023-07-05 05:30:00|538.52|531.82|538.2|531.5|538.65|531.95|538.05|531.35|80
1688535300000|2023-07-05 05:35:00|538.15|531.45|537.55|530.85|538.27|531.57|537.5|530.8|308
1688535600000|2023-07-05 05:40:00|537.6|530.9|537.7|531|538.2|531.5|537.55|530.85|234
1688535900000|2023-07-05 05:45:00|537.65|530.95|538.45|531.75|538.45|531.75|537.6|530.9|326
1688536200000|2023-07-05 05:50:00|538.42|531.72|538.65|531.95|538.85|532.15|538.25|531.55|300
1688536500000|2023-07-05 05:55:00|538.56|531.86|539.4|532.7|539.45|532.75|538.35|531.65|201
1688536800000|2023-07-05 06:00:00|539.27|532.57|538.35|531.65|539.7|533|538|531.3|262
1688537100000|2023-07-05 06:05:00|538.3|531.6|538|531.3|538.3|531.6|537.57|530.87|299
1688537400000|2023-07-05 06:10:00|537.87|531.17|538.55|531.85|538.61|531.91|537.7|531|250
1688537700000|2023-07-05 06:15:00|538.4|531.7|537.81|531.11|538.8|532.1|537.35|530.65|283
1688538000000|2023-07-05 06:20:00|537.7|531|537.42|530.72|538.1|531.4|537.3|530.6|255
1688538300000|2023-07-05 06:25:00|537.45|530.75|537.32|530.62|537.8|531.1|537.2|530.5|225
1688538600000|2023-07-05 06:30:00|537.2|530.5|537.93|531.23|538.15|531.45|537.2|530.5|231
1688538900000|2023-07-05 06:35:00|537.95|531.25|538|531.3|538.3|531.6|537.85|531.15|74
1688539200000|2023-07-05 06:40:00|537.9|531.2|537.28|530.58|538.05|531.35|537|530.3|121
1688539500000|2023-07-05 06:45:00|537.35|530.65|536.6|529.9|537.57|530.87|536.55|529.85|160
1688539800000|2023-07-05 06:50:00|536.57|529.87|537.3|530.6|537.3|530.6|536.55|529.85|122
1688540100000|2023-07-05 06:55:00|537.35|530.65|537.75|531.05|538.5|531.8|537.35|530.65|180
1688540400000|2023-07-05 07:00:00|537.8|531.1|538.4|531.7|538.5|531.8|537.6|530.9|167
1688540700000|2023-07-05 07:05:00|538.45|531.75|538.97|532.27|539.05|532.35|538.2|531.5|266
1688541000000|2023-07-05 07:10:00|539.02|532.32|539|532.3|539.5|532.8|538.9|532.2|187
1688541300000|2023-07-05 07:15:00|539.1|532.4|538.7|532|539.5|532.8|538.55|531.85|124
1688541600000|2023-07-05 07:20:00|538.75|532.05|538.7|532|539.23|532.53|538.3|531.6|312
1688541900000|2023-07-05 07:25:00|538.6|531.9|538.45|531.75|538.9|532.2|538.4|531.7|150
1688542200000|2023-07-05 07:30:00|538.6|531.9|538.45|531.75|538.6|531.9|538.05|531.35|34
1688542500000|2023-07-05 07:35:00|538.5|531.8|538.56|531.86|538.8|532.1|538.4|531.7|173
1688542800000|2023-07-05 07:40:00|538.6|531.9|538.55|531.85|538.95|532.25|538.1|531.4|230
1688543100000|2023-07-05 07:45:00|538.7|532|538.15|531.45|538.7|532|537.85|531.15|241
1688543400000|2023-07-05 07:50:00|538.08|531.38|537.95|531.25|538.33|531.63|537.4|530.7|202
1688543700000|2023-07-05 07:55:00|537.93|531.23|537.85|531.15|537.95|531.25|537.6|530.9|177
1688544000000|2023-07-05 08:00:00|537.65|530.95|537|530.3|538.45|531.75|536.7|530|259
1688544300000|2023-07-05 08:05:00|537.2|530.5|536.82|530.12|537.33|530.63|536.6|529.9|203
1688544600000|2023-07-05 08:10:00|536.85|530.15|535.25|528.55|536.85|530.15|535.1|528.4|345
1688544900000|2023-07-05 08:15:00|535.1|528.4|533.3|526.6|535.95|529.25|530.75|524.05|632
1688545200000|2023-07-05 08:20:00|533.1|526.4|532.68|525.98|534.11|527.41|532.17|525.47|794
1688545500000|2023-07-05 08:25:00|532.7|526|535|528.3|535.25|528.55|532.65|525.95|544
1688545800000|2023-07-05 08:30:00|535.05|528.35|536.75|530.05|536.75|530.05|534.95|528.25|404
1688546100000|2023-07-05 08:35:00|536.7|530|536.28|529.58|537.05|530.35|535.99|529.29|426
1688546400000|2023-07-05 08:40:00|536.29|529.59|535.8|529.1|536.29|529.59|535.3|528.6|391
1688546700000|2023-07-05 08:45:00|535.75|529.05|534.84|528.14|536|529.3|534.73|528.03|408
1688547000000|2023-07-05 08:50:00|534.85|528.15|536|529.3|536.15|529.45|534.85|528.15|455
1688547300000|2023-07-05 08:55:00|536.12|529.42|535.4|528.7|536.25|529.55|534.95|528.25|407
1688547600000|2023-07-05 09:00:00|535.34|528.64|536.54|529.84|537|530.3|535.2|528.5|437
1688547900000|2023-07-05 09:05:00|536.5|529.8|537.05|530.35|537.25|530.55|536.38|529.68|218
1688548200000|2023-07-05 09:10:00|537|530.3|535.5|528.8|537|530.3|535.35|528.65|261
1688548500000|2023-07-05 09:15:00|535.4|528.7|535|528.3|535.9|529.2|535|528.3|333
1688548800000|2023-07-05 09:20:00|535.05|528.35|535.45|528.75|535.9|529.2|534.83|528.13|180
1688549100000|2023-07-05 09:25:00|535.44|528.74|535.5|528.8|535.53|528.83|534.9|528.2|290
1688549400000|2023-07-05 09:30:00|535.35|528.65|536.05|529.35|536.15|529.45|535.2|528.5|53
1688549700000|2023-07-05 09:35:00|536.1|529.4|534.95|528.25|536.25|529.55|534.8|528.1|266
1688550000000|2023-07-05 09:40:00|535.05|528.35|534.74|528.04|535.05|528.35|533.7|527|367
1688550300000|2023-07-05 09:45:00|534.3|527.6|533.94|527.24|535.05|528.35|533.6|526.9|411
1688550600000|2023-07-05 09:50:00|533.89|527.19|533.76|527.06|534|527.3|532.7|526|367
1688550900000|2023-07-05 09:55:00|533.8|527.1|533.6|526.9|534.5|527.8|533.3|526.6|302
1688551200000|2023-07-05 10:00:00|533.82|527.12|534.25|527.55|534.85|528.15|532.71|526.01|532
1688551500000|2023-07-05 10:05:00|534.4|527.7|534.25|527.55|534.5|527.8|532.26|525.56|524
1688551800000|2023-07-05 10:10:00|534.15|527.45|533|526.3|534.42|527.72|532.65|525.95|438
1688552100000|2023-07-05 10:15:00|532.8|526.1|534.8|528.1|534.85|528.15|531.83|525.13|368
1688552400000|2023-07-05 10:20:00|534.7|528|534.4|527.7|534.9|528.2|534.25|527.55|313
1688552700000|2023-07-05 10:25:00|534.35|527.65|533.05|526.35|534.4|527.7|532.9|526.2|219
1688553000000|2023-07-05 10:30:00|533|526.3|530.75|524.05|533.15|526.45|530.25|523.55|414
1688553300000|2023-07-05 10:35:00|530.8|524.1|523.58|516.88|530.98|524.28|520.98|514.28|891
1688553600000|2023-07-05 10:40:00|523.63|516.93|527.25|520.55|528.45|521.75|521.81|515.11|663
1688553900000|2023-07-05 10:45:00|527.2|520.5|528.06|521.36|528.06|521.36|524.85|518.15|778
1688554200000|2023-07-05 10:50:00|528.05|521.35|527.55|520.85|528.1|521.4|526.36|519.66|512
1688554500000|2023-07-05 10:55:00|527.53|520.83|524.73|518.03|527.6|520.9|523.24|516.54|678
1688554800000|2023-07-05 11:00:00|524.65|517.95|527.85|521.15|528.2|521.5|523.45|516.75|693
1688555100000|2023-07-05 11:05:00|527.88|521.18|528.8|522.1|528.95|522.25|527.1|520.4|526
1688555400000|2023-07-05 11:10:00|528.83|522.13|528.25|521.55|528.85|522.15|528|521.3|343
1688555700000|2023-07-05 11:15:00|528.3|521.6|529.85|523.15|530.1|523.4|527.75|521.05|293
1688556000000|2023-07-05 11:20:00|529.93|523.23|528.6|521.9|530.05|523.35|527.95|521.25|501
1688556300000|2023-07-05 11:25:00|528.64|521.94|526.4|519.7|528.64|521.94|526.4|519.7|366
1688556600000|2023-07-05 11:30:00|526.39|519.69|525.79|519.09|527.4|520.7|525.55|518.85|528
1688556900000|2023-07-05 11:35:00|525.74|519.04|525.8|519.1|526.05|519.35|524.7|518|548
1688557200000|2023-07-05 11:40:00|525.85|519.15|525.15|518.45|526.03|519.33|525.05|518.35|392
1688557500000|2023-07-05 11:45:00|525.1|518.4|524.91|518.21|525.65|518.95|524.6|517.9|333
1688557800000|2023-07-05 11:50:00|524.88|518.18|523.95|517.25|525.05|518.35|523.65|516.95|457
1688558100000|2023-07-05 11:55:00|523.9|517.2|523.63|516.93|524.01|517.31|522.59|515.89|521
1688558400000|2023-07-05 12:00:00|523.6|516.9|524.35|517.65|524.5|517.8|522.25|515.55|526
1688558700000|2023-07-05 12:05:00|524.5|517.8|524.35|517.65|524.85|518.15|521.03|514.33|549
1688559000000|2023-07-05 12:10:00|524.4|517.7|522.85|516.15|524.75|518.05|522.7|516|518
1688559300000|2023-07-05 12:15:00|522.9|516.2|523.8|517.1|524.4|517.7|521.45|514.75|608
1688559600000|2023-07-05 12:20:00|523.85|517.15|524.84|518.14|525.29|518.59|523.69|516.99|374
1688559900000|2023-07-05 12:25:00|524.8|518.1|524|517.3|524.85|518.15|523.39|516.69|504
1688560200000|2023-07-05 12:30:00|524.06|517.36|525.2|518.5|525.3|518.6|523.45|516.75|451
1688560500000|2023-07-05 12:35:00|525.23|518.53|524.9|518.2|525.65|518.95|524.9|518.2|243
1688560800000|2023-07-05 12:40:00|524.91|518.21|523.75|517.05|524.91|518.21|523.5|516.8|313
1688561100000|2023-07-05 12:45:00|523.7|517|523.29|516.59|524.4|517.7|522.59|515.89|392
1688561400000|2023-07-05 12:50:00|523.2|516.5|523.1|516.4|523.31|516.61|522.75|516.05|348
1688561700000|2023-07-05 12:55:00|523.19|516.49|523.32|516.62|523.95|517.25|521.98|515.28|411
1688562000000|2023-07-05 13:00:00|523.33|516.63|524.89|518.19|525.15|518.45|522.8|516.1|495
1688562300000|2023-07-05 13:05:00|524.9|518.2|524.99|518.29|525.45|518.75|523.62|516.92|462
1688562600000|2023-07-05 13:10:00|525.03|518.33|524.7|518|525.35|518.65|523.65|516.95|352
1688562900000|2023-07-05 13:15:00|524.65|517.95|525.44|518.74|525.8|519.1|524.45|517.75|224
1688563200000|2023-07-05 13:20:00|525.39|518.69|523.65|516.95|525.44|518.74|523.65|516.95|271
1688563500000|2023-07-05 13:25:00|523.7|517|522.65|515.95|524|517.3|522.29|515.59|442
1688563800000|2023-07-05 13:30:00|522.7|516|523.85|517.15|524.75|518.05|522.2|515.5|299
1688564100000|2023-07-05 13:35:00|523.75|517.05|524.4|517.7|524.55|517.85|522.88|516.18|309
1688564400000|2023-07-05 13:40:00|524.45|517.75|525.3|518.6|525.99|519.29|524.35|517.65|396
1688564700000|2023-07-05 13:45:00|525.25|518.55|524.5|517.8|525.25|518.55|523.95|517.25|384
1688565000000|2023-07-05 13:50:00|524.48|517.78|524.9|518.2|524.9|518.2|523.65|516.95|538
1688565300000|2023-07-05 13:55:00|524.93|518.23|524.45|517.75|524.93|518.23|523.9|517.2|419
1688565600000|2023-07-05 14:00:00|524.53|517.83|525.13|518.43|525.3|518.6|524.15|517.45|445
1688565900000|2023-07-05 14:05:00|525.1|518.4|524.54|517.84|525.15|518.45|524.3|517.6|380
1688566200000|2023-07-05 14:10:00|524.55|517.85|524.65|517.95|525.2|518.5|523.99|517.29|395
1688566500000|2023-07-05 14:15:00|524.64|517.94|526|519.3|526.3|519.6|524.55|517.85|255
1688566800000|2023-07-05 14:20:00|525.95|519.25|525.03|518.33|525.95|519.25|524.8|518.1|245
1688567100000|2023-07-05 14:25:00|525.01|518.31|524.2|517.5|525.05|518.35|524.05|517.35|333
1688567400000|2023-07-05 14:30:00|524.15|517.45|524.9|518.2|525.15|518.45|524.05|517.35|278
1688567700000|2023-07-05 14:35:00|524.85|518.15|523.75|517.05|524.85|518.15|523.3|516.6|261
1688568000000|2023-07-05 14:40:00|523.8|517.1|524|517.3|524.7|518|523.8|517.1|154
1688568300000|2023-07-05 14:45:00|524.05|517.35|522.75|516.05|524.35|517.65|522.5|515.8|354
1688568600000|2023-07-05 14:50:00|522.7|516|523.55|516.85|523.91|517.21|522.55|515.85|348
1688568900000|2023-07-05 14:55:00|523.6|516.9|523.05|516.35|523.64|516.94|522.75|516.05|166
1688569200000|2023-07-05 15:00:00|523.1|516.4|523.49|516.79|523.8|517.1|522.75|516.05|125
1688569500000|2023-07-05 15:05:00|523.45|516.75|522.7|516|523.8|517.1|522.6|515.9|375
1688569800000|2023-07-05 15:10:00|521.95|515.25|521.54|514.84|522.9|516.2|521.35|514.65|420
1688570100000|2023-07-05 15:15:00|521.55|514.85|520.4|513.7|522.44|515.74|518.65|511.95|736
1688570400000|2023-07-05 15:20:00|520.35|513.65|521.13|514.43|521.75|515.05|520.25|513.55|484
1688570700000|2023-07-05 15:25:00|521.1|514.4|519.19|512.49|521.2|514.5|518.5|511.8|383
1688571000000|2023-07-05 15:30:00|519.15|512.45|517.4|510.7|519.35|512.65|515.25|508.55|780
1688571300000|2023-07-05 15:35:00|517.38|510.68|516.33|509.63|517.9|511.2|515.1|508.4|652
1688571600000|2023-07-05 15:40:00|516.31|509.61|517.3|510.6|517.35|510.65|515.15|508.45|627
1688571900000|2023-07-05 15:45:00|517.25|510.55|517.85|511.15|518.8|512.1|516.9|510.2|474
1688572200000|2023-07-05 15:50:00|517.9|511.2|519.6|512.9|519.75|513.05|517.75|511.05|411
1688572500000|2023-07-05 15:55:00|519.55|512.85|520.45|513.75|520.61|513.91|519.1|512.4|410
1688572800000|2023-07-05 16:00:00|520.4|513.7|521.05|514.35|521.8|515.1|518.99|512.29|522
1688573100000|2023-07-05 16:05:00|521.1|514.4|521|514.3|521.81|515.11|520.49|513.79|390
1688573400000|2023-07-05 16:10:00|521.05|514.35|521.75|515.05|522.35|515.65|521.05|514.35|300
1688573700000|2023-07-05 16:15:00|521.7|515|522.8|516.1|522.9|516.2|521.25|514.55|304
1688574000000|2023-07-05 16:20:00|522.84|516.14|522.8|516.1|523.14|516.44|522.3|515.6|311
1688574300000|2023-07-05 16:25:00|522.75|516.05|524|517.3|524|517.3|522.74|516.04|288
1688574600000|2023-07-05 16:30:00|523.99|517.29|523.45|516.75|524.1|517.4|522.8|516.1|235
1688574900000|2023-07-05 16:35:00|523.55|516.85|524|517.3|524.12|517.42|523.45|516.75|231
1688575200000|2023-07-05 16:40:00|523.99|517.29|524.1|517.4|524.5|517.8|523.25|516.55|294
1688575500000|2023-07-05 16:45:00|523.95|517.25|523.9|517.2|524|517.3|523.15|516.45|178
1688575800000|2023-07-05 16:50:00|523.95|517.25|524.14|517.44|524.25|517.55|523.45|516.75|167
1688576100000|2023-07-05 16:55:00|524.15|517.45|524.8|518.1|525.2|518.5|524.14|517.44|157
1688576400000|2023-07-05 17:00:00|524.81|518.11|525.15|518.45|525.4|518.7|523.8|517.1|263
1688576700000|2023-07-05 17:05:00|525.2|518.5|526.05|519.35|526.7|520|524.9|518.2|363
1688577000000|2023-07-05 17:10:00|526|519.3|526.75|520.05|526.88|520.18|525.45|518.75|323
1688577300000|2023-07-05 17:15:00|526.74|520.04|526.55|519.85|526.9|520.2|526.35|519.65|209
1688577600000|2023-07-05 17:20:00|526.58|519.88|527.45|520.75|527.45|520.75|526.45|519.75|89
1688577900000|2023-07-05 17:25:00|527.54|520.84|528.39|521.69|528.4|521.7|527.45|520.75|194
1688578200000|2023-07-05 17:30:00|528.34|521.64|527.25|520.55|528.4|521.7|527.1|520.4|200
1688578500000|2023-07-05 17:35:00|527.24|520.54|527|520.3|527.4|520.7|526.85|520.15|125
1688578800000|2023-07-05 17:40:00|526.95|520.25|526.1|519.4|526.95|520.25|526|519.3|100
1688579100000|2023-07-05 17:45:00|526|519.3|526.1|519.4|526.4|519.7|525.6|518.9|106
1688579400000|2023-07-05 17:50:00|526.15|519.45|525.7|519|526.3|519.6|525.7|519|128
1688579700000|2023-07-05 17:55:00|525.75|519.05|525.7|519|525.95|519.25|525.3|518.6|203
1688580000000|2023-07-05 18:00:00|525.73|519.03|526.6|519.9|528.2|521.5|525.65|518.95|424
1688580300000|2023-07-05 18:05:00|526.55|519.85|528.15|521.45|528.65|521.95|526.5|519.8|258
1688580600000|2023-07-05 18:10:00|528.2|521.5|527.89|521.19|528.2|521.5|527.3|520.6|259
1688580900000|2023-07-05 18:15:00|527.9|521.2|526.95|520.25|528.15|521.45|526.95|520.25|314
1688581200000|2023-07-05 18:20:00|526.9|520.2|526.15|519.45|527.01|520.31|526.1|519.4|229
1688581500000|2023-07-05 18:25:00|526.13|519.43|525.65|518.95|526.65|519.95|525.65|518.95|312
1688581800000|2023-07-05 18:30:00|525.7|519|526.84|520.14|527.2|520.5|525.55|518.85|133
1688582100000|2023-07-05 18:35:00|526.85|520.15|525.6|518.9|527.05|520.35|525.6|518.9|165
1688582400000|2023-07-05 18:40:00|525.55|518.85|525.1|518.4|526.2|519.5|525.05|518.35|184
1688582700000|2023-07-05 18:45:00|525|518.3|526|519.3|526|519.3|524.85|518.15|286
1688583000000|2023-07-05 18:50:00|525.95|519.25|525.9|519.2|526.75|520.05|525.6|518.9|131
1688583300000|2023-07-05 18:55:00|525.95|519.25|525.15|518.45|526.04|519.34|524.9|518.2|114
1688583600000|2023-07-05 19:00:00|525.2|518.5|524.85|518.15|525.3|518.6|524.6|517.9|198
1688583900000|2023-07-05 19:05:00|524.9|518.2|524.85|518.15|525.2|518.5|524.75|518.05|89
1688584200000|2023-07-05 19:10:00|524.8|518.1|525.7|519|525.75|519.05|524.75|518.05|182
1688584500000|2023-07-05 19:15:00|525.65|518.95|525.75|519.05|526.15|519.45|525.45|518.75|168
1688584800000|2023-07-05 19:20:00|525.65|518.95|524.95|518.25|525.85|519.15|524.75|518.05|149
1688585100000|2023-07-05 19:25:00|524.88|518.18|524.5|517.8|525|518.3|524.35|517.65|120
1688585400000|2023-07-05 19:30:00|524.45|517.75|524.55|517.85|524.83|518.13|524.1|517.4|131
1688585700000|2023-07-05 19:35:00|524.5|517.8|523.95|517.25|524.58|517.88|523.85|517.15|179
1688586000000|2023-07-05 19:40:00|523.94|517.24|522.8|516.1|523.95|517.25|522.55|515.85|258
1688586300000|2023-07-05 19:45:00|522.76|516.06|523.5|516.8|523.75|517.05|522.64|515.94|218
1688586600000|2023-07-05 19:50:00|523.45|516.75|522.54|515.84|523.55|516.85|521.95|515.25|215
1688586900000|2023-07-05 19:55:00|522.52|515.82|521.85|515.15|522.8|516.1|521.65|514.95|151
1688587200000|2023-07-05 20:00:00|521.9|515.2|520.6|513.9|522.1|515.4|520.55|513.85|204
1688587500000|2023-07-05 20:05:00|520.5|513.8|521.2|514.5|521.3|514.6|519.6|512.9|250
1688587800000|2023-07-05 20:10:00|521.15|514.45|521.5|514.8|521.9|515.2|521.05|514.35|142
1688588100000|2023-07-05 20:15:00|521.45|514.75|523.05|516.35|523.25|516.55|521.45|514.75|165
1688588400000|2023-07-05 20:20:00|523|516.3|522.4|515.7|523|516.3|522.35|515.65|102
1688588700000|2023-07-05 20:25:00|522.38|515.68|523.75|517.05|524|517.3|522.25|515.55|203
1688589000000|2023-07-05 20:30:00|523.74|517.04|523.39|516.69|523.74|517.04|523.2|516.5|131
1688589300000|2023-07-05 20:35:00|523.35|516.65|523.85|517.15|523.95|517.25|523.05|516.35|86
1688589600000|2023-07-05 20:40:00|523.8|517.1|523.8|517.1|524.1|517.4|523.6|516.9|142
1688589900000|2023-07-05 20:45:00|523.89|517.19|523.4|516.7|524.1|517.4|523.1|516.4|153
1688590200000|2023-07-05 20:50:00|523.43|516.73|522.75|516.05|523.5|516.8|522.5|515.8|174
1688590500000|2023-07-05 20:55:00|522.73|516.03|522.72|516.02|522.95|516.25|522.55|515.85|152
1688590800000|2023-07-05 21:00:00|522.73|516.03|522.13|515.43|523.14|516.44|522|515.3|183
1688591100000|2023-07-05 21:05:00|522.11|515.41|522.02|515.32|522.36|515.66|521.51|514.81|255
1688591400000|2023-07-05 21:10:00|522.01|515.31|522.63|515.93|522.63|515.93|521.96|515.26|156
1688591700000|2023-07-05 21:15:00|522.64|515.94|523.34|516.64|523.34|516.64|522.64|515.94|97
1688592000000|2023-07-05 21:20:00|523.33|516.63|524.46|517.76|524.53|517.83|523.33|516.63|190
1688592300000|2023-07-05 21:25:00|524.5|517.8|524.31|517.61|524.79|518.09|524.23|517.53|182
1688592600000|2023-07-05 21:30:00|524.28|517.58|524.47|517.77|524.71|518.01|524.28|517.58|94
1688592900000|2023-07-05 21:35:00|524.46|517.76|522.58|515.88|524.46|517.76|522.42|515.72|146
1688593200000|2023-07-05 21:40:00|522.57|515.87|522.39|515.69|522.86|516.16|522.18|515.48|218
1688593500000|2023-07-05 21:45:00|522.42|515.72|521.8|515.1|522.65|515.95|521.8|515.1|143
1688593800000|2023-07-05 21:50:00|521.91|515.21|522.37|515.67|522.37|515.67|521.91|515.21|54
1688594100000|2023-07-05 21:55:00|522.36|515.66|522.15|515.45|522.77|516.07|521.94|515.24|120
1688594400000|2023-07-05 22:00:00|522.2|515.5|522.6|515.9|522.6|515.9|521.5|514.8|241
1688594700000|2023-07-05 22:05:00|522.55|515.85|523.7|517|523.7|517|522.5|515.8|121
1688595000000|2023-07-05 22:10:00|523.65|516.95|523.85|517.15|524.1|517.4|523.45|516.75|152
1688595300000|2023-07-05 22:15:00|523.8|517.1|524.95|518.25|525.25|518.55|523.6|516.9|170
1688595600000|2023-07-05 22:20:00|524.94|518.24|524.95|518.25|525.1|518.4|524.55|517.85|173
1688595900000|2023-07-05 22:25:00|525|518.3|524|517.3|525|518.3|523.9|517.2|219
1688596200000|2023-07-05 22:30:00|523.98|517.28|523.74|517.04|524.28|517.58|523.65|516.95|186
1688596500000|2023-07-05 22:35:00|523.75|517.05|523.6|516.9|523.8|517.1|523|516.3|150
1688596800000|2023-07-05 22:40:00|523.55|516.85|523.04|516.34|523.75|517.05|522.8|516.1|229
1688597100000|2023-07-05 22:45:00|523.05|516.35|522.65|515.95|523.05|516.35|522.49|515.79|179
1688597400000|2023-07-05 22:50:00|522.64|515.94|523.6|516.9|523.65|516.95|522.35|515.65|218
1688597700000|2023-07-05 22:55:00|523.65|516.95|522.55|515.85|523.7|517|522.2|515.5|265
1688598000000|2023-07-05 23:00:00|522.54|515.84|522.5|515.8|523.15|516.45|522.1|515.4|230
1688598300000|2023-07-05 23:05:00|522.48|515.78|523.49|516.79|523.65|516.95|522.44|515.74|174
1688598600000|2023-07-05 23:10:00|523.52|516.82|523.2|516.5|523.75|517.05|523.2|516.5|216
1688598900000|2023-07-05 23:15:00|523.24|516.54|524.3|517.6|524.3|517.6|523.2|516.5|132
1688599200000|2023-07-05 23:20:00|524.35|517.65|525.25|518.55|525.45|518.75|524.35|517.65|150
1688599500000|2023-07-05 23:25:00|525.3|518.6|525.65|518.95|525.65|518.95|524.85|518.15|136
1688599800000|2023-07-05 23:30:00|525.62|518.92|525.55|518.85|525.62|518.92|525.15|518.45|134
1688600100000|2023-07-05 23:35:00|525.58|518.88|526|519.3|526.1|519.4|525.3|518.6|181
1688600400000|2023-07-05 23:40:00|525.99|519.29|525.65|518.95|526|519.3|525.65|518.95|87
1688600700000|2023-07-05 23:45:00|525.78|519.08|524.29|517.59|525.91|519.21|524.1|517.4|249
1688601000000|2023-07-05 23:50:00|524.3|517.6|523.95|517.25|524.4|517.7|523.75|517.05|155
1688601300000|2023-07-05 23:55:00|523.98|517.28|524.15|517.45|524.25|517.55|523.7|517|211
1688601600000|2023-07-06 00:00:00|524.13|517.43|522.55|515.85|524.15|517.45|522.25|515.55|311
1688601900000|2023-07-06 00:05:00|522.54|515.84|523.45|516.75|523.45|516.75|522|515.3|255
1688602200000|2023-07-06 00:10:00|523.43|516.73|522.64|515.94|523.43|516.73|522.35|515.65|276
1688602500000|2023-07-06 00:15:00|522.65|515.95|523.3|516.6|523.5|516.8|522.55|515.85|231
1688602800000|2023-07-06 00:20:00|523.25|516.55|525.15|518.45|525.3|518.6|523.25|516.55|264
1688603100000|2023-07-06 00:25:00|525.1|518.4|525|518.3|525.35|518.65|524.95|518.25|138
1688603400000|2023-07-06 00:30:00|525.05|518.35|522.85|516.15|525.05|518.35|521.88|515.18|352
1688603700000|2023-07-06 00:35:00|522.88|516.18|522.8|516.1|523.25|516.55|522.3|515.6|187
1688604000000|2023-07-06 00:40:00|522.81|516.11|522.09|515.39|522.85|516.15|521.68|514.98|336
1688604300000|2023-07-06 00:45:00|522|515.3|521.8|515.1|522.6|515.9|521.4|514.7|314
1688604600000|2023-07-06 00:50:00|521.85|515.15|522.25|515.55|522.3|515.6|521.25|514.55|325
1688604900000|2023-07-06 00:55:00|522.3|515.6|521.9|515.2|522.55|515.85|521.8|515.1|258
1688605200000|2023-07-06 01:00:00|521.95|515.25|522.34|515.64|522.4|515.7|521.5|514.8|343
1688605500000|2023-07-06 01:05:00|522.35|515.65|521.6|514.9|523.45|516.75|521.5|514.8|279
1688605800000|2023-07-06 01:10:00|521.64|514.94|522.05|515.35|522.3|515.6|521.6|514.9|318
1688606100000|2023-07-06 01:15:00|522|515.3|521.45|514.75|522.45|515.75|521.1|514.4|281
1688606400000|2023-07-06 01:20:00|521.4|514.7|520.55|513.85|521.45|514.75|520.08|513.38|397
1688606700000|2023-07-06 01:25:00|520.6|513.9|520.85|514.15|521.2|514.5|519.85|513.15|265
1688607000000|2023-07-06 01:30:00|520.8|514.1|522.1|515.4|522.1|515.4|520.65|513.95|285
1688607300000|2023-07-06 01:35:00|522.05|515.35|522.05|515.35|522.15|515.45|521.55|514.85|196
1688607600000|2023-07-06 01:40:00|522.1|515.4|522.15|515.45|522.7|516|522.05|515.35|211
1688607900000|2023-07-06 01:45:00|522.14|515.44|522.85|516.15|522.95|516.25|522.05|515.35|223
1688608200000|2023-07-06 01:50:00|522.83|516.13|523.65|516.95|523.65|516.95|522.8|516.1|247
1688608500000|2023-07-06 01:55:00|523.63|516.93|524.45|517.75|524.55|517.85|523.6|516.9|246
1688608800000|2023-07-06 02:00:00|524.44|517.74|524.9|518.2|526|519.3|524.4|517.7|343
1688609100000|2023-07-06 02:05:00|524.95|518.25|525.5|518.8|525.65|518.95|524.7|518|257
1688609400000|2023-07-06 02:10:00|525.45|518.75|525.48|518.78|526.33|519.63|525.4|518.7|298
1688609700000|2023-07-06 02:15:00|525.5|518.8|524.27|517.57|525.6|518.9|524.05|517.35|321
1688610000000|2023-07-06 02:20:00|524.25|517.55|524.21|517.51|524.65|517.95|524.1|517.4|210
1688610300000|2023-07-06 02:25:00|524.23|517.53|523.75|517.05|524.3|517.6|523.24|516.54|260
1688610600000|2023-07-06 02:30:00|523.73|517.03|523.33|516.63|524|517.3|523.25|516.55|131
1688610900000|2023-07-06 02:35:00|523.35|516.65|523.1|516.4|523.45|516.75|523.05|516.35|157
1688611200000|2023-07-06 02:40:00|523.09|516.39|522.2|515.5|523.39|516.69|522.1|515.4|163
1688611500000|2023-07-06 02:45:00|522.19|515.49|521.65|514.95|522.25|515.55|521.6|514.9|183
1688611800000|2023-07-06 02:50:00|521.6|514.9|522.19|515.49|522.38|515.68|521.6|514.9|256
1688612100000|2023-07-06 02:55:00|522.2|515.5|521.95|515.25|522.25|515.55|521.5|514.8|222
1688612400000|2023-07-06 03:00:00|521.98|515.28|522.75|516.05|522.75|516.05|521.98|515.28|169
1688612700000|2023-07-06 03:05:00|522.7|516|522.6|515.9|522.9|516.2|522.3|515.6|141
1688613000000|2023-07-06 03:10:00|522.55|515.85|522.6|515.9|522.84|516.14|522|515.3|156
1688613300000|2023-07-06 03:15:00|522.65|515.95|522.33|515.63|523.05|516.35|522.3|515.6|255
1688613600000|2023-07-06 03:20:00|522.36|515.66|522.85|516.15|523.25|516.55|522.36|515.66|212
1688613900000|2023-07-06 03:25:00|522.83|516.13|522.65|515.95|522.95|516.25|522.4|515.7|173
1688614200000|2023-07-06 03:30:00|522.67|515.97|523.33|516.63|523.35|516.65|522.6|515.9|229
1688614500000|2023-07-06 03:35:00|523.35|516.65|523.95|517.25|523.95|517.25|523.3|516.6|133
1688614800000|2023-07-06 03:40:00|524|517.3|524.45|517.75|524.6|517.9|523.95|517.25|111
1688615100000|2023-07-06 03:45:00|524.4|517.7|523.6|516.9|524.7|518|523.45|516.75|192
1688615400000|2023-07-06 03:50:00|523.65|516.95|523.39|516.69|523.65|516.95|523.15|516.45|153
1688615700000|2023-07-06 03:55:00|523.35|516.65|523.6|516.9|523.77|517.07|523.14|516.44|245
1688616000000|2023-07-06 04:00:00|523.63|516.93|523.75|517.05|524.28|517.58|523.45|516.75|233
1688616300000|2023-07-06 04:05:00|523.7|517|523.55|516.85|524.15|517.45|523.5|516.8|175
1688616600000|2023-07-06 04:10:00|523.5|516.8|523.95|517.25|523.95|517.25|523.1|516.4|201
1688616900000|2023-07-06 04:15:00|523.9|517.2|524.03|517.33|524.38|517.68|523.8|517.1|234
1688617200000|2023-07-06 04:20:00|524|517.3|524.1|517.4|524.7|518|523.8|517.1|216
1688617500000|2023-07-06 04:25:00|524.08|517.38|523.73|517.03|524.55|517.85|523.56|516.86|200
1688617800000|2023-07-06 04:30:00|523.75|517.05|523.3|516.6|524.05|517.35|523.25|516.55|171
1688618100000|2023-07-06 04:35:00|523.27|516.57|523.45|516.75|523.5|516.8|522.95|516.25|223
1688618400000|2023-07-06 04:40:00|523.43|516.73|523.75|517.05|523.9|517.2|523.4|516.7|192
1688618700000|2023-07-06 04:45:00|523.7|517|523|516.3|523.9|517.2|522.85|516.15|209
1688619000000|2023-07-06 04:50:00|522.99|516.29|523|516.3|523.45|516.75|522.9|516.2|281
1688619300000|2023-07-06 04:55:00|522.95|516.25|522.85|516.15|523.55|516.85|522.7|516|218
1688619600000|2023-07-06 05:00:00|522.86|516.16|523.6|516.9|524|517.3|522.86|516.16|261
1688619900000|2023-07-06 05:05:00|523.58|516.88|522.9|516.2|523.6|516.9|522.9|516.2|230
1688620200000|2023-07-06 05:10:00|522.85|516.15|523|516.3|524.1|517.4|522.65|515.95|326
1688620500000|2023-07-06 05:15:00|523.04|516.34|524.01|517.31|524.43|517.73|523|516.3|296
1688620800000|2023-07-06 05:20:00|524|517.3|524.6|517.9|524.7|518|523.95|517.25|234
1688621100000|2023-07-06 05:25:00|524.61|517.91|524.79|518.09|525.05|518.35|524.1|517.4|268
1688621400000|2023-07-06 05:30:00|524.74|518.04|525.25|518.55|525.31|518.61|524.5|517.8|338
1688621700000|2023-07-06 05:35:00|525.28|518.58|527.85|521.15|528.15|521.45|525.28|518.58|477
1688622000000|2023-07-06 05:40:00|527.82|521.12|528.2|521.5|528.3|521.6|526.98|520.28|618
1688622300000|2023-07-06 05:45:00|528.21|521.51|527.09|520.39|528.55|521.85|527.04|520.34|573
1688622600000|2023-07-06 05:50:00|527.1|520.4|528.05|521.35|528.2|521.5|526.8|520.1|491
1688622900000|2023-07-06 05:55:00|528.04|521.34|528.63|521.93|528.75|522.05|527.98|521.28|355
1688623200000|2023-07-06 06:00:00|528.65|521.95|526.83|520.13|529.55|522.85|526.83|520.13|499
1688623500000|2023-07-06 06:05:00|526.82|520.12|526.95|520.25|527.1|520.4|526.55|519.85|260
1688623800000|2023-07-06 06:10:00|526.9|520.2|527.15|520.45|527.35|520.65|526.85|520.15|189
1688624100000|2023-07-06 06:15:00|527.2|520.5|528.15|521.45|528.18|521.48|527.2|520.5|61
1688624400000|2023-07-06 06:20:00|528.1|521.4|528|521.3|528.15|521.45|527.45|520.75|273
1688624700000|2023-07-06 06:25:00|527.95|521.25|528.65|521.95|529|522.3|527.95|521.25|230
1688625000000|2023-07-06 06:30:00|528.75|522.05|529.2|522.5|529.7|523|528.5|521.8|280
1688625300000|2023-07-06 06:35:00|529.29|522.59|529.25|522.55|529.65|522.95|529|522.3|193
1688625600000|2023-07-06 06:40:00|529.36|522.66|529.85|523.15|529.85|523.15|529.2|522.5|222
1688625900000|2023-07-06 06:45:00|529.87|523.17|530.25|523.55|530.45|523.75|529.65|522.95|384
1688626200000|2023-07-06 06:50:00|530.3|523.6|530.55|523.85|531.13|524.43|530.2|523.5|400
1688626500000|2023-07-06 06:55:00|530.6|523.9|530.7|524|531.35|524.65|530.54|523.84|245
1688626800000|2023-07-06 07:00:00|530.65|523.95|530.75|524.05|531.37|524.67|530.55|523.85|259
1688627100000|2023-07-06 07:05:00|530.74|524.04|531.13|524.43|531.85|525.15|530.5|523.8|367
1688627400000|2023-07-06 07:10:00|531.15|524.45|530.65|523.95|531.4|524.7|530.6|523.9|290
1688627700000|2023-07-06 07:15:00|530.7|524|529.9|523.2|530.85|524.15|529.8|523.1|252
1688628000000|2023-07-06 07:20:00|529.89|523.19|530.65|523.95|530.96|524.26|529.8|523.1|273
1688628300000|2023-07-06 07:25:00|530.74|524.04|531.29|524.59|531.45|524.75|530.68|523.98|341
1688628600000|2023-07-06 07:30:00|531.27|524.57|531.6|524.9|531.75|525.05|531.15|524.45|348
1688628900000|2023-07-06 07:35:00|531.65|524.95|532|525.3|532.05|525.35|531.25|524.55|366
1688629200000|2023-07-06 07:40:00|531.98|525.28|531.95|525.25|532.7|526|531.85|525.15|399
1688629500000|2023-07-06 07:45:00|531.9|525.2|531|524.3|532.5|525.8|531|524.3|361
1688629800000|2023-07-06 07:50:00|531.05|524.35|529.9|523.2|531.05|524.35|529.6|522.9|402
1688630100000|2023-07-06 07:55:00|529.89|523.19|530|523.3|530.4|523.7|529.79|523.09|285
1688630400000|2023-07-06 08:00:00|529.95|523.25|530.78|524.08|531.35|524.65|529.94|523.24|317
1688630700000|2023-07-06 08:05:00|530.82|524.12|529.85|523.15|531.25|524.55|529.7|523|272
1688631000000|2023-07-06 08:10:00|529.95|523.25|529.55|522.85|530.55|523.85|529.35|522.65|312
1688631300000|2023-07-06 08:15:00|529.6|522.9|529.85|523.15|530.05|523.35|529.3|522.6|110
1688631600000|2023-07-06 08:20:00|529.8|523.1|529.9|523.2|530.35|523.65|529.5|522.8|206
1688631900000|2023-07-06 08:25:00|529.95|523.25|529.46|522.76|530.2|523.5|529.4|522.7|259
1688632200000|2023-07-06 08:30:00|529.49|522.79|531.69|524.99|531.8|525.1|529.45|522.75|351
1688632500000|2023-07-06 08:35:00|531.7|525|532.1|525.4|532.5|525.8|531.45|524.75|522
1688632800000|2023-07-06 08:40:00|532.15|525.45|532.95|526.25|533.1|526.4|532.15|525.45|387
1688633100000|2023-07-06 08:45:00|532.99|526.29|535.64|528.94|535.78|529.08|532.99|526.29|564
1688633400000|2023-07-06 08:50:00|535.6|528.9|535.87|529.17|537.35|530.65|534.95|528.25|722
1688633700000|2023-07-06 08:55:00|535.8|529.1|537.7|531|538.35|531.65|535.8|529.1|704
1688634000000|2023-07-06 09:00:00|537.74|531.04|536.94|530.24|539.55|532.85|536.19|529.49|825
1688634300000|2023-07-06 09:05:00|536.99|530.29|538.05|531.35|539.1|532.4|536.75|530.05|560
1688634600000|2023-07-06 09:10:00|538|531.3|538.6|531.9|539.45|532.75|537.75|531.05|575
1688634900000|2023-07-06 09:15:00|538.65|531.95|538.3|531.6|539.75|533.05|538.2|531.5|417
1688635200000|2023-07-06 09:20:00|538.5|531.8|538.35|531.65|538.87|532.17|538.25|531.55|323
1688635500000|2023-07-06 09:25:00|538.25|531.55|537.75|531.05|538.6|531.9|537.75|531.05|200
1688635800000|2023-07-06 09:30:00|537.8|531.1|537.59|530.89|538.85|532.15|536.95|530.25|353
1688636100000|2023-07-06 09:35:00|537.55|530.85|536.2|529.5|538.35|531.65|536.2|529.5|323
1688636400000|2023-07-06 09:40:00|536.22|529.52|534.4|527.7|536.75|530.05|533.5|526.8|705
1688636700000|2023-07-06 09:45:00|534.43|527.73|533.43|526.73|535.7|529|532.9|526.2|665
1688637000000|2023-07-06 09:50:00|533.49|526.79|533.4|526.7|533.8|527.1|533.1|526.4|504
1688637300000|2023-07-06 09:55:00|533.35|526.65|533.49|526.79|534.03|527.33|533.05|526.35|465
1688637600000|2023-07-06 10:00:00|533.45|526.75|533.54|526.84|534|527.3|533.15|526.45|374
1688637900000|2023-07-06 10:05:00|533.55|526.85|531.9|525.2|533.55|526.85|531.6|524.9|367
1688638200000|2023-07-06 10:10:00|531.88|525.18|532.3|525.6|532.4|525.7|531.4|524.7|319
1688638500000|2023-07-06 10:15:00|532.28|525.58|532.05|525.35|532.7|526|531.85|525.15|259
1688638800000|2023-07-06 10:20:00|532|525.3|531|524.3|532.1|525.4|531|524.3|242
1688639100000|2023-07-06 10:25:00|531.05|524.35|531.45|524.75|531.9|525.2|531.05|524.35|234
1688639400000|2023-07-06 10:30:00|531.5|524.8|531.6|524.9|532.3|525.6|531.5|524.8|154
1688639700000|2023-07-06 10:35:00|531.65|524.95|532.05|525.35|532.1|525.4|531.6|524.9|144
1688640000000|2023-07-06 10:40:00|532.03|525.33|533.4|526.7|533.59|526.89|532|525.3|320
1688640300000|2023-07-06 10:45:00|533.44|526.74|533.35|526.65|534.24|527.54|532.9|526.2|251
1688640600000|2023-07-06 10:50:00|533.39|526.69|534.55|527.85|534.55|527.85|533.38|526.68|251
1688640900000|2023-07-06 10:55:00|534.6|527.9|534.95|528.25|535.01|528.31|534.4|527.7|194
1688641200000|2023-07-06 11:00:00|534.94|528.24|534.05|527.35|535.05|528.35|534|527.3|320
1688641500000|2023-07-06 11:05:00|534|527.3|533.7|527|534.22|527.52|533.6|526.9|207
1688641800000|2023-07-06 11:10:00|533.65|526.95|533.8|527.1|533.9|527.2|533.5|526.8|266
1688642100000|2023-07-06 11:15:00|533.81|527.11|533.05|526.35|534.05|527.35|533.04|526.34|178
1688642400000|2023-07-06 11:20:00|533.04|526.34|532.8|526.1|533.25|526.55|532.45|525.75|289
1688642700000|2023-07-06 11:25:00|532.75|526.05|533.05|526.35|533.45|526.75|532.75|526.05|222
1688643000000|2023-07-06 11:30:00|533.08|526.38|533.34|526.64|533.53|526.83|533.08|526.38|177
1688643300000|2023-07-06 11:35:00|533.39|526.69|533.85|527.15|534|527.3|533.39|526.69|173
1688643600000|2023-07-06 11:40:00|533.8|527.1|532.4|525.7|534.1|527.4|532.4|525.7|201
1688643900000|2023-07-06 11:45:00|532.45|525.75|531.9|525.2|533.1|526.4|531.9|525.2|399
1688644200000|2023-07-06 11:50:00|531.8|525.1|527.32|520.62|532.35|525.65|526.45|519.75|648
1688644500000|2023-07-06 11:55:00|527.39|520.69|526.92|520.22|528.16|521.46|524.02|517.32|828
1688644800000|2023-07-06 12:00:00|526.94|520.24|525.1|518.4|527.8|521.1|524.35|517.65|791
1688645100000|2023-07-06 12:05:00|525.09|518.39|522.2|515.5|525.25|518.55|520.16|513.46|848
1688645400000|2023-07-06 12:10:00|522.15|515.45|524.5|517.8|524.8|518.1|522.01|515.31|708
1688645700000|2023-07-06 12:15:00|524.39|517.69|524.6|517.9|525.3|518.6|522.95|516.25|575
1688646000000|2023-07-06 12:20:00|524.59|517.89|524.65|517.95|524.85|518.15|523.85|517.15|510
1688646300000|2023-07-06 12:25:00|524.69|517.99|523.15|516.45|524.9|518.2|522.56|515.86|576
1688646600000|2023-07-06 12:30:00|523.2|516.5|519.12|512.42|523.45|516.75|518.31|511.61|783
1688646900000|2023-07-06 12:35:00|519.21|512.51|522.05|515.35|522.05|515.35|518.25|511.55|706
1688647200000|2023-07-06 12:40:00|522|515.3|521.95|515.25|522.3|515.6|520.8|514.1|630
1688647500000|2023-07-06 12:45:00|521.94|515.24|521|514.3|521.95|515.25|520.64|513.94|423
1688647800000|2023-07-06 12:50:00|521.04|514.34|521.35|514.65|521.75|515.05|520.1|513.4|392
1688648100000|2023-07-06 12:55:00|521.3|514.6|520|513.3|521.3|514.6|519.9|513.2|287
1688648400000|2023-07-06 13:00:00|520.05|513.35|522.35|515.65|522.73|516.03|519.55|512.85|240
1688648700000|2023-07-06 13:05:00|522.3|515.6|522.2|515.5|522.6|515.9|521.6|514.9|401
1688649000000|2023-07-06 13:10:00|522.25|515.55|522.45|515.75|522.49|515.79|521.8|515.1|248
1688649300000|2023-07-06 13:15:00|522.25|515.55|522.7|516|522.7|516|522|515.3|68
1688649600000|2023-07-06 13:20:00|522.6|515.9|522.35|515.65|522.65|515.95|521.95|515.25|112
1688649900000|2023-07-06 13:25:00|522.3|515.6|521.85|515.15|522.35|515.65|521.55|514.85|279
1688650200000|2023-07-06 13:30:00|521.9|515.2|520.4|513.7|521.9|515.2|520.3|513.6|429
1688650500000|2023-07-06 13:35:00|520.35|513.65|521.4|514.7|521.4|514.7|520.24|513.54|372
1688650800000|2023-07-06 13:40:00|521.35|514.65|520.35|513.65|521.6|514.9|519.55|512.85|440
1688651100000|2023-07-06 13:45:00|520.4|513.7|521.13|514.43|521.6|514.9|518.5|511.8|724
1688651400000|2023-07-06 13:50:00|521.15|514.45|519.05|512.35|521.43|514.73|518.94|512.24|394
1688651700000|2023-07-06 13:55:00|519.1|512.4|518.4|511.7|520.06|513.36|517.55|510.85|678
1688652000000|2023-07-06 14:00:00|518.35|511.65|518.5|511.8|520.05|513.35|516.98|510.28|657
1688652300000|2023-07-06 14:05:00|518.48|511.78|511.91|505.21|518.5|511.8|511.33|504.63|786
1688652600000|2023-07-06 14:10:00|511.87|505.17|514.6|507.9|514.75|508.05|508.46|501.76|823
1688652900000|2023-07-06 14:15:00|514.7|508|513.2|506.5|514.7|508|512.32|505.62|796
1688653200000|2023-07-06 14:20:00|513.15|506.45|512.35|505.65|513.63|506.93|511.45|504.75|694
1688653500000|2023-07-06 14:25:00|512.3|505.6|508.7|502|513.05|506.35|508.1|501.4|866
1688653800000|2023-07-06 14:30:00|508.65|501.95|512.4|505.7|512.4|505.7|508.19|501.49|869
1688654100000|2023-07-06 14:35:00|512.41|505.71|510.35|503.65|512.54|505.84|508.76|502.06|860
1688654400000|2023-07-06 14:40:00|510.45|503.75|514.6|507.9|515.05|508.35|509.43|502.73|829
1688654700000|2023-07-06 14:45:00|514.62|507.92|512.95|506.25|514.87|508.17|511.95|505.25|769
1688655000000|2023-07-06 14:50:00|513|506.3|513.59|506.89|514|507.3|512.29|505.59|601
1688655300000|2023-07-06 14:55:00|513.64|506.94|514.2|507.5|514.35|507.65|512.59|505.89|515
1688655600000|2023-07-06 15:00:00|514.18|507.48|512.36|505.66|514.2|507.5|511.93|505.23|543
1688655900000|2023-07-06 15:05:00|512.35|505.65|511.59|504.89|512.41|505.71|511.3|504.6|544
1688656200000|2023-07-06 15:10:00|511.6|504.9|511.1|504.4|511.96|505.26|510.79|504.09|494
1688656500000|2023-07-06 15:15:00|511.05|504.35|513.11|506.41|513.15|506.45|510.6|503.9|504
1688656800000|2023-07-06 15:20:00|513.13|506.43|514.9|508.2|514.9|508.2|512.79|506.09|566
1688657100000|2023-07-06 15:25:00|514.92|508.22|514.75|508.05|514.95|508.25|513.85|507.15|461
1688657400000|2023-07-06 15:30:00|514.7|508|515.14|508.44|515.15|508.45|514.05|507.35|390
1688657700000|2023-07-06 15:35:00|515.13|508.43|516.85|510.15|517.05|510.35|514.25|507.55|438
1688658000000|2023-07-06 15:40:00|516.8|510.1|517.7|511|517.74|511.04|515.9|509.2|488
1688658300000|2023-07-06 15:45:00|517.75|511.05|517.85|511.15|517.85|511.15|516.95|510.25|539
1688658600000|2023-07-06 15:50:00|517.8|511.1|518.43|511.73|518.5|511.8|517.25|510.55|312
1688658900000|2023-07-06 15:55:00|518.45|511.75|518|511.3|518.85|512.15|517.9|511.2|299
1688659200000|2023-07-06 16:00:00|518.04|511.34|517.25|510.55|518.05|511.35|516.33|509.63|488
1688659500000|2023-07-06 16:05:00|517.28|510.58|518.35|511.65|518.45|511.75|517.15|510.45|116
1688659800000|2023-07-06 16:10:00|518.3|511.6|517.53|510.83|518.45|511.75|516.8|510.1|417
1688660100000|2023-07-06 16:15:00|517.37|510.67|517.2|510.5|517.7|511|517.15|510.45|291
1688660400000|2023-07-06 16:20:00|517.25|510.55|517.13|510.43|517.35|510.65|516.05|509.35|382
1688660700000|2023-07-06 16:25:00|517.1|510.4|516.88|510.18|517.34|510.64|516.55|509.85|237
1688661000000|2023-07-06 16:30:00|516.85|510.15|516.75|510.05|517.25|510.55|515.7|509|322
1688661300000|2023-07-06 16:35:00|516.7|510|515.8|509.1|517.15|510.45|515.5|508.8|275
1688661600000|2023-07-06 16:40:00|515.83|509.13|513.18|506.48|515.95|509.25|511.68|504.98|678
1688661900000|2023-07-06 16:45:00|513.17|506.47|512.25|505.55|513.2|506.5|511.15|504.45|493
1688662200000|2023-07-06 16:50:00|512.24|505.54|514.2|507.5|514.2|507.5|512.24|505.54|314
1688662500000|2023-07-06 16:55:00|514.24|507.54|514.4|507.7|514.5|507.8|512.9|506.2|310
1688662800000|2023-07-06 17:00:00|514.3|507.6|515|508.3|515.05|508.35|514|507.3|208
1688663100000|2023-07-06 17:05:00|515.05|508.35|514.95|508.25|515.5|508.8|514.65|507.95|238
1688663400000|2023-07-06 17:10:00|514.9|508.2|514.45|507.75|514.9|508.2|513.85|507.15|226
1688663700000|2023-07-06 17:15:00|514.5|507.8|514.34|507.64|514.6|507.9|513.95|507.25|118
1688664000000|2023-07-06 17:20:00|514.35|507.65|515.35|508.65|515.4|508.7|513.95|507.25|257
1688664300000|2023-07-06 17:25:00|515.33|508.63|514.8|508.1|515.35|508.65|514.35|507.65|134
1688664600000|2023-07-06 17:30:00|514.75|508.05|515.34|508.64|515.34|508.64|514|507.3|221
1688664900000|2023-07-06 17:35:00|515.35|508.65|515.8|509.1|516.1|509.4|515.15|508.45|201
1688665200000|2023-07-06 17:40:00|515.75|509.05|515.2|508.5|515.8|509.1|514.8|508.1|156
1688665500000|2023-07-06 17:45:00|515.15|508.45|515.15|508.45|515.15|508.45|514.5|507.8|80
1688665800000|2023-07-06 17:50:00|515.25|508.55|515.35|508.65|515.55|508.85|515|508.3|49
1688666100000|2023-07-06 17:55:00|515.3|508.6|516.61|509.91|516.62|509.92|514.8|508.1|117
1688666400000|2023-07-06 18:00:00|516.62|509.92|517.7|511|518.2|511.5|516.3|509.6|181
1688666700000|2023-07-06 18:05:00|517.65|510.95|518.44|511.74|518.8|512.1|517.55|510.85|181
1688667000000|2023-07-06 18:10:00|518.45|511.75|518.84|512.14|518.84|512.14|518.25|511.55|212
1688667300000|2023-07-06 18:15:00|518.89|512.19|517.2|510.5|518.89|512.19|516.95|510.25|218
1688667600000|2023-07-06 18:20:00|517.15|510.45|516.55|509.85|517.3|510.6|516.05|509.35|234
1688667900000|2023-07-06 18:25:00|516.65|509.95|516.66|509.96|517|510.3|516.25|509.55|180
1688668200000|2023-07-06 18:30:00|516.7|510|516.35|509.65|517.3|510.6|516.1|509.4|202
1688668500000|2023-07-06 18:35:00|516.3|509.6|515.9|509.2|516.35|509.65|515.65|508.95|211
1688668800000|2023-07-06 18:40:00|515.94|509.24|514.65|507.95|515.94|509.24|514.4|507.7|218
1688669100000|2023-07-06 18:45:00|514.7|508|515.45|508.75|515.45|508.75|514.65|507.95|54
1688669400000|2023-07-06 18:50:00|515.4|508.7|515.3|508.6|515.4|508.7|514.9|508.2|168
1688669700000|2023-07-06 18:55:00|515.25|508.55|518|511.3|518.5|511.8|515.25|508.55|436
1688670000000|2023-07-06 19:00:00|517.96|511.26|516.8|510.1|517.96|511.26|516.68|509.98|366
1688670300000|2023-07-06 19:05:00|516.75|510.05|517.35|510.65|517.64|510.94|516.54|509.84|261
1688670600000|2023-07-06 19:10:00|517.3|510.6|516.26|509.56|517.3|510.6|515.6|508.9|238
1688670900000|2023-07-06 19:15:00|516.3|509.6|516.71|510.01|516.75|510.05|515.9|509.2|418
1688671200000|2023-07-06 19:20:00|516.69|509.99|516.48|509.78|516.77|510.07|515.85|509.15|283
1688671500000|2023-07-06 19:25:00|516.5|509.8|516.3|509.6|516.9|510.2|516|509.3|338
1688671800000|2023-07-06 19:30:00|516.34|509.64|515.23|508.53|516.5|509.8|514.4|507.7|466
1688672100000|2023-07-06 19:35:00|515.25|508.55|514.28|507.58|515.25|508.55|513.5|506.8|483
1688672400000|2023-07-06 19:40:00|514.3|507.6|513.15|506.45|514.3|507.6|513.1|506.4|318
1688672700000|2023-07-06 19:45:00|513.14|506.44|512.95|506.25|513.5|506.8|512.84|506.14|225
1688673000000|2023-07-06 19:50:00|513.05|506.35|512.29|505.59|514|507.3|512.25|505.55|297
1688673300000|2023-07-06 19:55:00|512.35|505.65|513.3|506.6|513.45|506.75|512.35|505.65|218
1688673600000|2023-07-06 20:00:00|513.34|506.64|513.65|506.95|514.06|507.36|512.85|506.15|268
1688673900000|2023-07-06 20:05:00|513.8|507.1|513.05|506.35|513.9|507.2|512.65|505.95|145
1688674200000|2023-07-06 20:10:00|513.1|506.4|513.1|506.4|513.1|506.4|512.44|505.74|210
1688674500000|2023-07-06 20:15:00|513.1|506.4|513.85|507.15|513.95|507.25|513.1|506.4|117
1688674800000|2023-07-06 20:20:00|513.8|507.1|513.5|506.8|514.15|507.45|513.35|506.65|156
1688675100000|2023-07-06 20:25:00|513.4|506.7|513.75|507.05|513.84|507.14|513.3|506.6|202
1688675400000|2023-07-06 20:30:00|513.75|507.05|513.6|506.9|513.85|507.15|513.34|506.64|149
1688675700000|2023-07-06 20:35:00|513.55|506.85|512.2|505.5|513.6|506.9|511.85|505.15|288
1688676000000|2023-07-06 20:40:00|512.25|505.55|511.88|505.18|512.4|505.7|511.68|504.98|215
1688676300000|2023-07-06 20:45:00|511.85|505.15|511.65|504.95|512|505.3|511.5|504.8|160
1688676600000|2023-07-06 20:50:00|511.6|504.9|512.1|505.4|512.29|505.59|511.6|504.9|47
1688676900000|2023-07-06 20:55:00|512.15|505.45|512.44|505.74|512.55|505.85|512.15|505.45|96
1688677200000|2023-07-06 21:00:00|512.46|505.76|510.47|503.77|512.52|505.82|510.2|503.5|409
1688677500000|2023-07-06 21:05:00|510.5|503.8|512.59|505.89|512.6|505.9|510.5|503.8|252
1688677800000|2023-07-06 21:10:00|512.63|505.93|510.52|503.82|512.63|505.93|510.49|503.79|269
1688678100000|2023-07-06 21:15:00|510.55|503.85|510.25|503.55|510.71|504.01|509.97|503.27|224
1688678400000|2023-07-06 21:20:00|510.21|503.51|509.19|502.49|510.32|503.62|509.01|502.31|252
1688678700000|2023-07-06 21:25:00|509.21|502.51|509.9|503.2|509.99|503.29|509.03|502.33|221
1688679000000|2023-07-06 21:30:00|509.93|503.23|509.92|503.22|509.95|503.25|509.67|502.97|96
1688679300000|2023-07-06 21:35:00|509.9|503.2|509.95|503.25|509.98|503.28|509.32|502.62|114
1688679600000|2023-07-06 21:40:00|509.98|503.28|508.9|502.2|510.03|503.33|508.87|502.17|175
1688679900000|2023-07-06 21:45:00|508.89|502.19|509.52|502.82|509.52|502.82|508.89|502.19|88
1688680200000|2023-07-06 21:50:00|509.55|502.85|509.77|503.07|510.04|503.34|509.5|502.8|84
1688680500000|2023-07-06 21:55:00|509.79|503.09|510.55|503.85|510.73|504.03|509.79|503.09|78
1688680800000|2023-07-06 22:00:00|510.54|503.84|511.24|504.54|511.3|504.6|510.3|503.6|189
1688681100000|2023-07-06 22:05:00|511.2|504.5|511.94|505.24|512.55|505.85|511.2|504.5|213
1688681400000|2023-07-06 22:10:00|511.9|505.2|511.15|504.45|512.2|505.5|511.1|504.4|306
1688681700000|2023-07-06 22:15:00|511.14|504.44|510.75|504.05|511.15|504.45|510.3|503.6|233
1688682000000|2023-07-06 22:20:00|510.8|504.1|510.94|504.24|511.6|504.9|510.75|504.05|187
1688682300000|2023-07-06 22:25:00|510.95|504.25|511.15|504.45|511.2|504.5|510.55|503.85|133
1688682600000|2023-07-06 22:30:00|511.25|504.55|512.05|505.35|512.1|505.4|511.1|504.4|147
1688682900000|2023-07-06 22:35:00|512.1|505.4|512.1|505.4|512.3|505.6|511.95|505.25|125
1688683200000|2023-07-06 22:40:00|511.95|505.25|511.45|504.75|512.2|505.5|511.45|504.75|52
1688683500000|2023-07-06 22:45:00|511.55|504.85|510.65|503.95|511.6|504.9|510.2|503.5|276
1688683800000|2023-07-06 22:50:00|510.7|504|509.7|503|510.9|504.2|508.8|502.1|467
1688684100000|2023-07-06 22:55:00|509.74|503.04|510.65|503.95|510.8|504.1|509.74|503.04|276
1688684400000|2023-07-06 23:00:00|510.6|503.9|508.3|501.6|510.6|503.9|507.65|500.95|376
1688684700000|2023-07-06 23:05:00|508.33|501.63|508.3|501.6|508.9|502.2|506.94|500.24|285
1688685000000|2023-07-06 23:10:00|508.25|501.55|508.79|502.09|509.45|502.75|508.12|501.42|343
1688685300000|2023-07-06 23:15:00|508.8|502.1|506.92|500.22|508.85|502.15|506.1|499.4|515
1688685600000|2023-07-06 23:20:00|506.95|500.25|508.2|501.5|508.2|501.5|505|498.3|666
1688685900000|2023-07-06 23:25:00|508.15|501.45|508.2|501.5|509.4|502.7|507.5|500.8|392
1688686200000|2023-07-06 23:30:00|508.25|501.55|507|500.3|508.55|501.85|506.85|500.15|462
1688686500000|2023-07-06 23:35:00|506.98|500.28|506.39|499.69|507.3|500.6|505.5|498.8|563
1688686800000|2023-07-06 23:40:00|506.4|499.7|506.55|499.85|507.25|500.55|506.09|499.39|423
1688687100000|2023-07-06 23:45:00|506.57|499.87|506.65|499.95|507.49|500.79|506.35|499.65|514
1688687400000|2023-07-06 23:50:00|506.6|499.9|506|499.3|506.7|500|506|499.3|384
1688687700000|2023-07-06 23:55:00|506.04|499.34|504.75|498.05|506.35|499.65|504.49|497.79|388
1688688000000|2023-07-07 00:00:00|504.7|498|504.13|497.43|506.24|499.54|501.17|494.47|845
1688688300000|2023-07-07 00:05:00|504.08|497.38|505.37|498.67|506.2|499.5|503.65|496.95|726
1688688600000|2023-07-07 00:10:00|505.4|498.7|507.93|501.23|508.53|501.83|505.2|498.5|619
1688688900000|2023-07-07 00:15:00|507.95|501.25|507.05|500.35|508.32|501.62|506.42|499.72|588
1688689200000|2023-07-07 00:20:00|507.1|500.4|506.6|499.9|507.1|500.4|505.8|499.1|436
1688689500000|2023-07-07 00:25:00|506.55|499.85|505.1|498.4|506.84|500.14|505.1|498.4|321
1688689800000|2023-07-07 00:30:00|505.2|498.5|503.94|497.24|505.2|498.5|503.5|496.8|586
1688690100000|2023-07-07 00:35:00|503.95|497.25|504.3|497.6|504.71|498.01|503.5|496.8|506
1688690400000|2023-07-07 00:40:00|504.26|497.56|507.65|500.95|508.4|501.7|504.2|497.5|590
1688690700000|2023-07-07 00:45:00|507.68|500.98|507.65|500.95|508|501.3|506.78|500.08|524
1688691000000|2023-07-07 00:50:00|507.6|500.9|507.06|500.36|507.6|500.9|506.2|499.5|369
1688691300000|2023-07-07 00:55:00|507.1|500.4|507.3|500.6|507.35|500.65|506.1|499.4|373
1688691600000|2023-07-07 01:00:00|507.33|500.63|507.85|501.15|507.96|501.26|506.2|499.5|480
1688691900000|2023-07-07 01:05:00|507.8|501.1|508.15|501.45|508.45|501.75|507.4|500.7|280
1688692200000|2023-07-07 01:10:00|508.1|501.4|507.75|501.05|508.15|501.45|507.2|500.5|375
1688692500000|2023-07-07 01:15:00|507.8|501.1|507.69|500.99|507.8|501.1|507|500.3|392
1688692800000|2023-07-07 01:20:00|507.65|500.95|507.05|500.35|507.7|501|506.25|499.55|382
1688693100000|2023-07-07 01:25:00|507|500.3|507.4|500.7|507.55|500.85|506.5|499.8|165
1688693400000|2023-07-07 01:30:00|507.43|500.73|508.2|501.5|508.5|501.8|506.6|499.9|370
1688693700000|2023-07-07 01:35:00|508.16|501.46|508.58|501.88|509.35|502.65|507.84|501.14|424
1688694000000|2023-07-07 01:40:00|508.55|501.85|508.85|502.15|509.09|502.39|507.88|501.18|442
1688694300000|2023-07-07 01:45:00|508.9|502.2|509.4|502.7|509.45|502.75|508.24|501.54|404
1688694600000|2023-07-07 01:50:00|509.35|502.65|509.8|503.1|509.8|503.1|508.94|502.24|349
1688694900000|2023-07-07 01:55:00|509.85|503.15|509.6|502.9|510.04|503.34|509.55|502.85|92
1688695200000|2023-07-07 02:00:00|509.6|502.9|509.4|502.7|509.6|502.9|508.7|502|332
1688695500000|2023-07-07 02:05:00|509.45|502.75|510.35|503.65|510.5|503.8|509.45|502.75|220
1688695800000|2023-07-07 02:10:00|510.33|503.63|510.2|503.5|510.77|504.07|510.2|503.5|190
1688696100000|2023-07-07 02:15:00|510.18|503.48|510.55|503.85|510.55|503.85|509.8|503.1|155
1688696400000|2023-07-07 02:20:00|510.67|503.97|511.05|504.35|511.1|504.4|510.35|503.65|115
1688696700000|2023-07-07 02:25:00|511.1|504.4|511.25|504.55|511.4|504.7|510.95|504.25|168
1688697000000|2023-07-07 02:30:00|511.3|504.6|511.7|505|511.8|505.1|511.05|504.35|190
1688697300000|2023-07-07 02:35:00|511.6|504.9|511.55|504.85|511.85|505.15|511.55|504.85|127
1688697600000|2023-07-07 02:40:00|511.6|504.9|511.15|504.45|511.6|504.9|510.5|503.8|219
1688697900000|2023-07-07 02:45:00|511.2|504.5|512.1|505.4|512.18|505.48|511.15|504.45|184
1688698200000|2023-07-07 02:50:00|512.05|505.35|511.47|504.77|512.05|505.35|511.25|504.55|142
1688698500000|2023-07-07 02:55:00|511.43|504.73|511.8|505.1|512.15|505.45|511.4|504.7|210
1688698800000|2023-07-07 03:00:00|511.77|505.07|510.7|504|511.85|505.15|510.69|503.99|145
1688699100000|2023-07-07 03:05:00|510.69|503.99|510.7|504|510.85|504.15|510.35|503.65|278
1688699400000|2023-07-07 03:10:00|510.8|504.1|510.9|504.2|510.95|504.25|510.3|503.6|194
1688699700000|2023-07-07 03:15:00|510.75|504.05|511.23|504.53|511.4|504.7|510.3|503.6|87
1688700000000|2023-07-07 03:20:00|511.25|504.55|511.65|504.95|512.25|505.55|511.2|504.5|243
1688700300000|2023-07-07 03:25:00|511.7|505|511.1|504.4|511.95|505.25|511|504.3|232
1688700600000|2023-07-07 03:30:00|511.1|504.4|511.5|504.8|511.6|504.9|511.1|504.4|109
1688700900000|2023-07-07 03:35:00|511.45|504.75|512.2|505.5|512.3|505.6|511.3|504.6|206
1688701200000|2023-07-07 03:40:00|512.23|505.53|512.25|505.55|512.5|505.8|512.1|505.4|157
1688701500000|2023-07-07 03:45:00|512.23|505.53|512.55|505.85|512.79|506.09|512.2|505.5|189
1688701800000|2023-07-07 03:50:00|512.53|505.83|512.4|505.7|512.6|505.9|512.2|505.5|200
1688702100000|2023-07-07 03:55:00|512.42|505.72|512.85|506.15|513|506.3|512.4|505.7|166
1688702400000|2023-07-07 04:00:00|512.83|506.13|512.8|506.1|513.3|506.6|512.6|505.9|327
1688702700000|2023-07-07 04:05:00|512.79|506.09|512.65|505.95|512.96|506.26|512.2|505.5|208
1688703000000|2023-07-07 04:10:00|512.7|506|512.35|505.65|512.9|506.2|512.1|505.4|176
1688703300000|2023-07-07 04:15:00|512.3|505.6|511.67|504.97|512.35|505.65|510.8|504.1|330
1688703600000|2023-07-07 04:20:00|511.65|504.95|511.7|505|511.85|505.15|511.04|504.34|271
1688703900000|2023-07-07 04:25:00|511.65|504.95|511.1|504.4|511.65|504.95|510.8|504.1|315
1688704200000|2023-07-07 04:30:00|511.05|504.35|510.4|503.7|511.2|504.5|510.3|503.6|246
1688704500000|2023-07-07 04:35:00|510.45|503.75|510.8|504.1|511.1|504.4|510.34|503.64|190
1688704800000|2023-07-07 04:40:00|511.05|504.35|511.7|505|511.7|505|511.05|504.35|131
1688705100000|2023-07-07 04:45:00|511.6|504.9|511.58|504.88|511.9|505.2|510.9|504.2|276
1688705400000|2023-07-07 04:50:00|511.6|504.9|511.7|505|511.75|505.05|510.85|504.15|295
1688705700000|2023-07-07 04:55:00|511.75|505.05|511.8|505.1|511.95|505.25|511.14|504.44|223
1688706000000|2023-07-07 05:00:00|511.85|505.15|510.7|504|511.85|505.15|510.6|503.9|194
1688706300000|2023-07-07 05:05:00|510.75|504.05|511.15|504.45|511.15|504.45|509.95|503.25|316
1688706600000|2023-07-07 05:10:00|511.2|504.5|511.13|504.43|511.4|504.7|510.75|504.05|190
1688706900000|2023-07-07 05:15:00|511.08|504.38|512.3|505.6|512.4|505.7|511|504.3|217
1688707200000|2023-07-07 05:20:00|512.25|505.55|514.4|507.7|514.5|507.8|512.2|505.5|381
1688707500000|2023-07-07 05:25:00|514.34|507.64|513.98|507.28|514.95|508.25|513.9|507.2|542
1688707800000|2023-07-07 05:30:00|513.94|507.24|513.54|506.84|513.95|507.25|513.35|506.65|316
1688708100000|2023-07-07 05:35:00|513.55|506.85|514.7|508|515.15|508.45|513.45|506.75|319
1688708400000|2023-07-07 05:40:00|514.65|507.95|514.25|507.55|515.35|508.65|514.05|507.35|247
1688708700000|2023-07-07 05:45:00|514.21|507.51|514|507.3|514.75|508.05|513.88|507.18|206
1688709000000|2023-07-07 05:50:00|513.95|507.25|513.5|506.8|514.3|507.6|513.45|506.75|260
1688709300000|2023-07-07 05:55:00|513.45|506.75|513.88|507.18|513.9|507.2|513.35|506.65|228
1688709600000|2023-07-07 06:00:00|513.9|507.2|513.3|506.6|514.46|507.76|513.19|506.49|232
1688709900000|2023-07-07 06:05:00|513.25|506.55|513.15|506.45|514.1|507.4|513.1|506.4|215
1688710200000|2023-07-07 06:10:00|513.2|506.5|513.45|506.75|513.58|506.88|512.95|506.25|205
1688710500000|2023-07-07 06:15:00|513.4|506.7|513.85|507.15|514.3|507.6|513.4|506.7|185
1688710800000|2023-07-07 06:20:00|513.8|507.1|512.68|505.98|514.2|507.5|511.95|505.25|427
1688711100000|2023-07-07 06:25:00|512.72|506.02|512.95|506.25|513.41|506.71|512.4|505.7|275
1688711400000|2023-07-07 06:30:00|513|506.3|513.76|507.06|513.8|507.1|512.85|506.15|125
1688711700000|2023-07-07 06:35:00|513.8|507.1|514.35|507.65|514.4|507.7|513.7|507|196
1688712000000|2023-07-07 06:40:00|514.3|507.6|513.7|507|514.3|507.6|513.03|506.33|249
1688712300000|2023-07-07 06:45:00|513.6|506.9|514.5|507.8|514.5|507.8|513.35|506.65|267
1688712600000|2023-07-07 06:50:00|514.55|507.85|514.58|507.88|514.8|508.1|514.1|507.4|235
1688712900000|2023-07-07 06:55:00|514.5|507.8|513.59|506.89|514.75|508.05|513.4|506.7|282
1688713200000|2023-07-07 07:00:00|513.63|506.93|513.75|507.05|514.05|507.35|513|506.3|323
1688713500000|2023-07-07 07:05:00|513.7|507|514.03|507.33|514.1|507.4|513.35|506.65|88
1688713800000|2023-07-07 07:10:00|514.05|507.35|513.9|507.2|514.25|507.55|513.6|506.9|243
1688714100000|2023-07-07 07:15:00|513.75|507.05|514.15|507.45|515|508.3|513.7|507|139
1688714400000|2023-07-07 07:20:00|514.2|507.5|514.05|507.35|514.55|507.85|514.05|507.35|78
1688714700000|2023-07-07 07:25:00|514.08|507.38|513.5|506.8|514.3|507.6|513.4|506.7|152
1688715000000|2023-07-07 07:30:00|513.45|506.75|512.35|505.65|514|507.3|512.3|505.6|333
1688715300000|2023-07-07 07:35:00|512.34|505.64|514.1|507.4|514.3|507.6|512.2|505.5|334
1688715600000|2023-07-07 07:40:00|514.08|507.38|512.9|506.2|514.15|507.45|512.65|505.95|328
1688715900000|2023-07-07 07:45:00|512.89|506.19|511.95|505.25|513.9|507.2|511.3|504.6|451
1688716200000|2023-07-07 07:50:00|511.9|505.2|512.35|505.65|513.15|506.45|511|504.3|415
1688716500000|2023-07-07 07:55:00|512.3|505.6|511.64|504.94|512.4|505.7|510.6|503.9|476
1688716800000|2023-07-07 08:00:00|511.65|504.95|511.55|504.85|511.7|505|510.3|503.6|408
1688717100000|2023-07-07 08:05:00|511.6|504.9|513.15|506.45|513.15|506.45|511.55|504.85|283
1688717400000|2023-07-07 08:10:00|513.1|506.4|513.7|507|513.7|507|512.8|506.1|307
1688717700000|2023-07-07 08:15:00|513.65|506.95|512.9|506.2|513.7|507|512.19|505.49|247
1688718000000|2023-07-07 08:20:00|512.8|506.1|512.9|506.2|513.05|506.35|512.3|505.6|186
1688718300000|2023-07-07 08:25:00|512.85|506.15|513.15|506.45|513.3|506.6|512.4|505.7|271
1688718600000|2023-07-07 08:30:00|513.1|506.4|513.3|506.6|513.45|506.75|512.95|506.25|208
1688718900000|2023-07-07 08:35:00|513.33|506.63|514.35|507.65|514.4|507.7|513.2|506.5|252
1688719200000|2023-07-07 08:40:00|514.3|507.6|514.65|507.95|514.9|508.2|514.25|507.55|187
1688719500000|2023-07-07 08:45:00|514.7|508|515.1|508.4|515.15|508.45|514.5|507.8|210
1688719800000|2023-07-07 08:50:00|515.05|508.35|514.15|507.45|515.1|508.4|513.9|507.2|224
1688720100000|2023-07-07 08:55:00|514.1|507.4|513.5|506.8|514.1|507.4|513.4|506.7|146
1688720400000|2023-07-07 09:00:00|513.51|506.81|514.7|508|514.75|508.05|513.4|506.7|314
1688720700000|2023-07-07 09:05:00|514.75|508.05|515.1|508.4|515.15|508.45|514.5|507.8|292
1688721000000|2023-07-07 09:10:00|515.14|508.44|515.15|508.45|515.65|508.95|515|508.3|123
1688721300000|2023-07-07 09:15:00|515.2|508.5|515.5|508.8|515.6|508.9|515.15|508.45|283
1688721600000|2023-07-07 09:20:00|515.54|508.84|516.53|509.83|516.57|509.87|515.4|508.7|247
1688721900000|2023-07-07 09:25:00|516.55|509.85|516.85|510.15|516.85|510.15|516.3|509.6|297
1688722200000|2023-07-07 09:30:00|516.8|510.1|516.95|510.25|517.15|510.45|516.7|510|187
1688722500000|2023-07-07 09:35:00|516.94|510.24|516.85|510.15|517|510.3|516.3|509.6|132
1688722800000|2023-07-07 09:40:00|516.9|510.2|517.1|510.4|517.55|510.85|516.9|510.2|287
1688723100000|2023-07-07 09:45:00|517.15|510.45|516.6|509.9|517.45|510.75|516.6|509.9|98
1688723400000|2023-07-07 09:50:00|516.55|509.85|516.2|509.5|517|510.3|516.04|509.34|184
1688723700000|2023-07-07 09:55:00|516.25|509.55|516.15|509.45|516.6|509.9|515.5|508.8|248
1688724000000|2023-07-07 10:00:00|516.2|509.5|515.54|508.84|516.63|509.93|515.45|508.75|271
1688724300000|2023-07-07 10:05:00|515.55|508.85|515.15|508.45|515.7|509|514.95|508.25|243
1688724600000|2023-07-07 10:10:00|515.1|508.4|514.15|507.45|515.45|508.75|513.55|506.85|333
1688724900000|2023-07-07 10:15:00|514.1|507.4|514.15|507.45|514.4|507.7|513.7|507|286
1688725200000|2023-07-07 10:20:00|514.2|507.5|514.99|508.29|515|508.3|513.8|507.1|133
1688725500000|2023-07-07 10:25:00|515|508.3|515.15|508.45|515.2|508.5|514.4|507.7|405
1688725800000|2023-07-07 10:30:00|515.2|508.5|514.74|508.04|515.37|508.67|514.7|508|286
1688726100000|2023-07-07 10:35:00|514.75|508.05|515.05|508.35|515.7|509|514.7|508|235
1688726400000|2023-07-07 10:40:00|515.04|508.34|516.04|509.34|516.1|509.4|515.04|508.34|198
1688726700000|2023-07-07 10:45:00|516.05|509.35|516.17|509.47|516.4|509.7|516|509.3|105
1688727000000|2023-07-07 10:50:00|516.2|509.5|516.5|509.8|516.5|509.8|515.74|509.04|228
1688727300000|2023-07-07 10:55:00|516.45|509.75|516.33|509.63|516.6|509.9|515.85|509.15|147
1688727600000|2023-07-07 11:00:00|516.35|509.65|515.5|508.8|516.6|509.9|515.4|508.7|162
1688727900000|2023-07-07 11:05:00|515.55|508.85|515.05|508.35|515.6|508.9|514.7|508|342
1688728200000|2023-07-07 11:10:00|515.1|508.4|514.68|507.98|515.21|508.51|514.6|507.9|187
1688728500000|2023-07-07 11:15:00|514.71|508.01|516.15|509.45|516.3|509.6|514.65|507.95|186
1688728800000|2023-07-07 11:20:00|516.13|509.43|516.65|509.95|516.95|510.25|515.35|508.65|274
1688729100000|2023-07-07 11:25:00|516.6|509.9|516.75|510.05|516.8|510.1|516.4|509.7|135
1688729400000|2023-07-07 11:30:00|516.73|510.03|517.05|510.35|517.08|510.38|516.5|509.8|161
1688729700000|2023-07-07 11:35:00|517.03|510.33|515.79|509.09|517.31|510.61|515.4|508.7|248
1688730000000|2023-07-07 11:40:00|515.81|509.11|515.8|509.1|516.34|509.64|515.6|508.9|413
1688730300000|2023-07-07 11:45:00|515.85|509.15|515.6|508.9|516.55|509.85|515.1|508.4|322
1688730600000|2023-07-07 11:50:00|515.55|508.85|514.94|508.24|515.8|509.1|514.9|508.2|317
1688730900000|2023-07-07 11:55:00|514.99|508.29|515.2|508.5|515.35|508.65|514.9|508.2|343
1688731200000|2023-07-07 12:00:00|515.15|508.45|515.65|508.95|515.7|509|514.7|508|447
1688731500000|2023-07-07 12:05:00|515.7|509|515.4|508.7|516.82|510.12|515.3|508.6|301
1688731800000|2023-07-07 12:10:00|515.45|508.75|514.94|508.24|515.6|508.9|514.7|508|509
1688732100000|2023-07-07 12:15:00|514.95|508.25|513.85|507.15|515.3|508.6|513.65|506.95|114
1688732400000|2023-07-07 12:20:00|513.75|507.05|513.54|506.84|514.15|507.45|512.5|505.8|278
1688732700000|2023-07-07 12:25:00|513.57|506.87|512.25|505.55|513.7|507|511.72|505.02|368
1688733000000|2023-07-07 12:30:00|512.3|505.6|517.4|510.7|518.64|511.94|512.25|505.55|877
1688733300000|2023-07-07 12:35:00|517.48|510.78|515.52|508.82|517.6|510.9|515.34|508.64|616
1688733600000|2023-07-07 12:40:00|515.5|508.8|514.29|507.59|516.35|509.65|511.7|505|782
1688733900000|2023-07-07 12:45:00|514.28|507.58|516|509.3|516.25|509.55|514.28|507.58|615
1688734200000|2023-07-07 12:50:00|515.99|509.29|515.85|509.15|516.65|509.95|514.95|508.25|438
1688734500000|2023-07-07 12:55:00|515.8|509.1|515.8|509.1|516.1|509.4|514.95|508.25|385
1688734800000|2023-07-07 13:00:00|515.75|509.05|515|508.3|515.75|509.05|514.1|507.4|150
1688735100000|2023-07-07 13:05:00|515.05|508.35|514.35|507.65|515.15|508.45|513.85|507.15|292
1688735400000|2023-07-07 13:10:00|514.38|507.68|515.3|508.6|516.2|509.5|514.38|507.68|333
1688735700000|2023-07-07 13:15:00|515.35|508.65|515.85|509.15|516.05|509.35|514.64|507.94|283
1688736000000|2023-07-07 13:20:00|515.8|509.1|517|510.3|517|510.3|515.65|508.95|186
1688736300000|2023-07-07 13:25:00|516.95|510.25|516.95|510.25|517.63|510.93|516.45|509.75|365
1688736600000|2023-07-07 13:30:00|516.99|510.29|517.8|511.1|518.15|511.45|516.6|509.9|337
1688736900000|2023-07-07 13:35:00|517.85|511.15|517.75|511.05|518|511.3|516.5|509.8|300
1688737200000|2023-07-07 13:40:00|517.65|510.95|517.5|510.8|518.3|511.6|517.45|510.75|246
1688737500000|2023-07-07 13:45:00|517.45|510.75|518.35|511.65|518.9|512.2|516.95|510.25|285
1688737800000|2023-07-07 13:50:00|518.4|511.7|519.85|513.15|520.27|513.57|518.35|511.65|257
1688738100000|2023-07-07 13:55:00|519.95|513.25|520.4|513.7|520.4|513.7|518.85|512.15|261
1688738400000|2023-07-07 14:00:00|520.38|513.68|519.2|512.5|521.25|514.55|519.05|512.35|405
1688738700000|2023-07-07 14:05:00|519.25|512.55|519.1|512.4|520.58|513.88|518.85|512.15|420
1688739000000|2023-07-07 14:10:00|519.2|512.5|518.7|512|519.7|513|518.35|511.65|469
1688739300000|2023-07-07 14:15:00|518.75|512.05|517.9|511.2|518.92|512.22|517.45|510.75|409
1688739600000|2023-07-07 14:20:00|517.85|511.15|517.9|511.2|518.4|511.7|517.4|510.7|440
1688739900000|2023-07-07 14:25:00|517.95|511.25|518.95|512.25|519.4|512.7|517.45|510.75|376
1688740200000|2023-07-07 14:30:00|518.9|512.2|517.65|510.95|519|512.3|517.5|510.8|522
1688740500000|2023-07-07 14:35:00|517.6|510.9|518.7|512|519.09|512.39|517.5|510.8|370
1688740800000|2023-07-07 14:40:00|518.79|512.09|519.65|512.95|519.95|513.25|518.78|512.08|423
1688741100000|2023-07-07 14:45:00|519.6|512.9|519.05|512.35|519.8|513.1|518.75|512.05|442
1688741400000|2023-07-07 14:50:00|518.99|512.29|519.05|512.35|519.49|512.79|518.6|511.9|499
1688741700000|2023-07-07 14:55:00|519|512.3|519.21|512.51|519.65|512.95|518.7|512|595
1688742000000|2023-07-07 15:00:00|519.25|512.55|519.35|512.65|520.05|513.35|518.7|512|711
1688742300000|2023-07-07 15:05:00|519.34|512.64|518.4|511.7|519.8|513.1|518.2|511.5|481
1688742600000|2023-07-07 15:10:00|518.47|511.77|517.8|511.1|518.67|511.97|517.7|511|439
1688742900000|2023-07-07 15:15:00|517.75|511.05|517.7|511|518.5|511.8|517.55|510.85|245
1688743200000|2023-07-07 15:20:00|517.74|511.04|518.25|511.55|518.85|512.15|517.7|511|322
1688743500000|2023-07-07 15:25:00|518.3|511.6|518.22|511.52|519.05|512.35|517.95|511.25|503
1688743800000|2023-07-07 15:30:00|518.25|511.55|518.15|511.45|518.98|512.28|518|511.3|417
1688744100000|2023-07-07 15:35:00|518.2|511.5|518.2|511.5|518.7|512|518.2|511.5|392
1688744400000|2023-07-07 15:40:00|518.25|511.55|518.5|511.8|518.6|511.9|518.1|511.4|21
1688744700000|2023-07-07 15:45:00|518.7|512|518.4|511.7|518.8|512.1|518.25|511.55|204
1688745000000|2023-07-07 15:50:00|518.44|511.74|518.1|511.4|518.9|512.2|517.85|511.15|170
1688745300000|2023-07-07 15:55:00|518.14|511.44|518.25|511.55|518.9|512.2|518.05|511.35|406
1688745600000|2023-07-07 16:00:00|518.3|511.6|517.7|511|518.8|512.1|517.55|510.85|411
1688745900000|2023-07-07 16:05:00|517.68|510.98|517.6|510.9|518.2|511.5|517.35|510.65|295
1688746200000|2023-07-07 16:10:00|517.57|510.87|518.31|511.61|518.98|512.28|517.45|510.75|593
1688746500000|2023-07-07 16:15:00|518.25|511.55|517.2|510.5|518.4|511.7|517.1|510.4|441
1688746800000|2023-07-07 16:20:00|517.15|510.45|516.4|509.7|517.6|510.9|516.15|509.45|385
1688747100000|2023-07-07 16:25:00|516.35|509.65|516.6|509.9|516.7|510|516.25|509.55|365
1688747400000|2023-07-07 16:30:00|516.65|509.95|516.58|509.88|517|510.3|515.95|509.25|242
1688747700000|2023-07-07 16:35:00|516.6|509.9|517.05|510.35|517.05|510.35|516.05|509.35|266
1688748000000|2023-07-07 16:40:00|517.04|510.34|516.3|509.6|517.05|510.35|515.88|509.18|399
1688748300000|2023-07-07 16:45:00|516.25|509.55|516.1|509.4|516.8|510.1|515.95|509.25|318
1688748600000|2023-07-07 16:50:00|516.15|509.45|515.68|508.98|516.19|509.49|515.3|508.6|218
1688748900000|2023-07-07 16:55:00|515.65|508.95|516.4|509.7|516.4|509.7|515.65|508.95|181
1688749200000|2023-07-07 17:00:00|516.3|509.6|515.75|509.05|516.4|509.7|515.55|508.85|190
1688749500000|2023-07-07 17:05:00|515.65|508.95|515.15|508.45|516.15|509.45|515.15|508.45|250
1688749800000|2023-07-07 17:10:00|515.2|508.5|514.85|508.15|515.35|508.65|514.75|508.05|236
1688750100000|2023-07-07 17:15:00|514.88|508.18|515.15|508.45|515.75|509.05|514.85|508.15|166
1688750400000|2023-07-07 17:20:00|515.2|508.5|514.15|507.45|515.2|508.5|513.7|507|343
1688750700000|2023-07-07 17:25:00|514.2|507.5|515|508.3|515.2|508.5|514.2|507.5|151
1688751000000|2023-07-07 17:30:00|514.95|508.25|515.1|508.4|515.1|508.4|514.6|507.9|125
1688751300000|2023-07-07 17:35:00|515.15|508.45|514.75|508.05|515.4|508.7|514.45|507.75|297
1688751600000|2023-07-07 17:40:00|514.8|508.1|514.65|507.95|515.05|508.35|514.5|507.8|299
1688751900000|2023-07-07 17:45:00|514.7|508|514|507.3|514.95|508.25|512.75|506.05|286
1688752200000|2023-07-07 17:50:00|513.95|507.25|514.1|507.4|514.75|508.05|513.85|507.15|286
1688752500000|2023-07-07 17:55:00|514|507.3|514.14|507.44|514.7|508|513.75|507.05|289
1688752800000|2023-07-07 18:00:00|514.1|507.4|514.45|507.75|514.74|508.04|514.05|507.35|141
1688753100000|2023-07-07 18:05:00|514.5|507.8|515.1|508.4|515.4|508.7|514.3|507.6|155
1688753400000|2023-07-07 18:10:00|515.15|508.45|514.65|507.95|515.3|508.6|514.25|507.55|183
1688753700000|2023-07-07 18:15:00|514.6|507.9|514.55|507.85|514.65|507.95|514|507.3|190
1688754000000|2023-07-07 18:20:00|514.5|507.8|514.05|507.35|514.8|508.1|514.05|507.35|131
1688754300000|2023-07-07 18:25:00|514.1|507.4|513.6|506.9|514.2|507.5|513.5|506.8|207
1688754600000|2023-07-07 18:30:00|513.55|506.85|513.15|506.45|513.85|507.15|512.9|506.2|244
1688754900000|2023-07-07 18:35:00|513.1|506.4|512.65|505.95|513.35|506.65|512.45|505.75|214
1688755200000|2023-07-07 18:40:00|512.6|505.9|512.25|505.55|512.85|506.15|512.2|505.5|295
1688755500000|2023-07-07 18:45:00|512.2|505.5|513.25|506.55|513.5|506.8|512.2|505.5|156
1688755800000|2023-07-07 18:50:00|513.3|506.6|511.45|504.75|513.4|506.7|510.85|504.15|324
1688756100000|2023-07-07 18:55:00|511.5|504.8|511.28|504.58|511.95|505.25|510.9|504.2|289
1688756400000|2023-07-07 19:00:00|511.3|504.6|511.63|504.93|511.7|505|510.4|503.7|304
1688756700000|2023-07-07 19:05:00|511.65|504.95|512.2|505.5|512.4|505.7|511.3|504.6|199
1688757000000|2023-07-07 19:10:00|512.18|505.48|512.35|505.65|512.45|505.75|512|505.3|216
1688757300000|2023-07-07 19:15:00|512.25|505.55|511.95|505.25|512.65|505.95|511.9|505.2|88
1688757600000|2023-07-07 19:20:00|511.9|505.2|512.9|506.2|512.9|506.2|511.85|505.15|138
1688757900000|2023-07-07 19:25:00|512.95|506.25|512.2|505.5|512.95|506.25|512.15|505.45|128
1688758200000|2023-07-07 19:30:00|512.24|505.54|513.65|506.95|513.69|506.99|512.2|505.5|65
1688758500000|2023-07-07 19:35:00|513.68|506.98|513.8|507.1|514.1|507.4|513.2|506.5|157
1688758800000|2023-07-07 19:40:00|513.75|507.05|512.75|506.05|513.75|507.05|512.75|506.05|94
1688759100000|2023-07-07 19:45:00|512.78|506.08|513.05|506.35|513.45|506.75|512.68|505.98|155
1688759400000|2023-07-07 19:50:00|513.14|506.44|513.35|506.65|513.64|506.94|512.85|506.15|115
1688759700000|2023-07-07 19:55:00|513.3|506.6|513.7|507|513.74|507.04|513.2|506.5|148
1688760000000|2023-07-07 20:00:00|513.68|506.98|512.6|505.9|513.71|507.01|512.42|505.72|225
1688760300000|2023-07-07 20:05:00|512.61|505.91|512.97|506.27|513.05|506.35|512.39|505.69|159
1688760600000|2023-07-07 20:10:00|512.96|506.26|512.67|505.97|512.97|506.27|512.3|505.6|135
1688760900000|2023-07-07 20:15:00|512.65|505.95|512.75|506.05|512.93|506.23|512.55|505.85|133
1688761200000|2023-07-07 20:20:00|512.69|505.99|512.35|505.65|512.73|506.03|512.1|505.4|166
1688761500000|2023-07-07 20:25:00|512.34|505.64|512.17|505.47|512.34|505.64|512|505.3|119
1688761800000|2023-07-07 20:30:00|512.2|505.5|512.71|506.01|513.23|506.53|512|505.3|284
1688762100000|2023-07-07 20:35:00|512.73|506.03|511.7|505|512.88|506.18|511.45|504.75|208
1688762400000|2023-07-07 20:40:00|511.73|505.03|511.7|505|512.02|505.32|511.43|504.73|199
1688762700000|2023-07-07 20:45:00|511.73|505.03|512.5|505.8|512.61|505.91|511.7|505|201
1688763000000|2023-07-07 20:50:00|512.52|505.82|512.39|505.69|512.76|506.06|512.25|505.55|102
1688763300000|2023-07-07 20:55:00|512.33|505.63|512.41|505.71|512.5|505.8|512.25|505.55|58
1688799600000|2023-07-08 07:00:00|517.63|510.93|518.05|511.35|518.1|511.4|517.52|510.82|98
1688799900000|2023-07-08 07:05:00|518.06|511.36|518.46|511.76|518.46|511.76|517.99|511.29|37
1688800200000|2023-07-08 07:10:00|518.45|511.75|518.36|511.66|518.56|511.86|518.17|511.47|117
1688800500000|2023-07-08 07:15:00|518.38|511.68|518.47|511.77|518.47|511.77|518.25|511.55|56
1688800800000|2023-07-08 07:20:00|518.46|511.76|518.94|512.24|519.17|512.47|518.24|511.54|119
1688801100000|2023-07-08 07:25:00|518.93|512.23|519.17|512.47|519.23|512.53|518.75|512.05|127
1688801400000|2023-07-08 07:30:00|519.19|512.49|519.56|512.86|519.57|512.87|518.99|512.29|121
1688801700000|2023-07-08 07:35:00|519.57|512.87|519.54|512.84|519.97|513.27|519.4|512.7|123
1688802000000|2023-07-08 07:40:00|519.56|512.86|519.56|512.86|519.86|513.16|519.49|512.79|60
1688802300000|2023-07-08 07:45:00|519.57|512.87|519.39|512.69|519.6|512.9|519.32|512.62|80
1688802600000|2023-07-08 07:50:00|519.37|512.67|518.66|511.96|519.4|512.7|518.57|511.87|88
1688802900000|2023-07-08 07:55:00|518.65|511.95|518.19|511.49|518.66|511.96|518.02|511.32|187
1688803200000|2023-07-08 08:00:00|518.15|511.45|517.82|511.12|518.44|511.74|517.65|510.95|181
1688803500000|2023-07-08 08:05:00|517.83|511.13|518.85|512.15|518.89|512.19|517.82|511.12|137
1688803800000|2023-07-08 08:10:00|518.84|512.14|518.89|512.19|519.09|512.39|518.34|511.64|210
1688804100000|2023-07-08 08:15:00|518.91|512.21|519.95|513.25|520.2|513.5|518.72|512.02|238
1688804400000|2023-07-08 08:20:00|519.86|513.16|519.97|513.27|520.1|513.4|519.54|512.84|163
1688804700000|2023-07-08 08:25:00|519.99|513.29|520.06|513.36|520.3|513.6|519.67|512.97|151
1688805000000|2023-07-08 08:30:00|520.1|513.4|521.16|514.46|521.3|514.6|520.05|513.35|170
1688805300000|2023-07-08 08:35:00|521.2|514.5|521.93|515.23|522.02|515.32|521.2|514.5|146
1688805600000|2023-07-08 08:40:00|521.94|515.24|520.71|514.01|521.94|515.24|520.58|513.88|176
1688805900000|2023-07-08 08:45:00|520.67|513.97|520.7|514|520.9|514.2|520.3|513.6|180
1688806200000|2023-07-08 08:50:00|520.72|514.02|521.5|514.8|521.7|515|520.46|513.76|212
1688806500000|2023-07-08 08:55:00|521.51|514.81|521.1|514.4|521.51|514.81|520.79|514.09|120
1688806800000|2023-07-08 09:00:00|521.07|514.37|521.27|514.57|521.27|514.57|520.82|514.12|146
1688807100000|2023-07-08 09:05:00|521.26|514.56|521.52|514.82|521.6|514.9|521.19|514.49|112
1688807400000|2023-07-08 09:10:00|521.5|514.8|521.91|515.21|521.91|515.21|521.2|514.5|113
1688807700000|2023-07-08 09:15:00|521.95|515.25|521.53|514.83|522.04|515.34|521.36|514.66|181
1688808000000|2023-07-08 09:20:00|521.5|514.8|520.74|514.04|521.66|514.96|520.43|513.73|193
1688808300000|2023-07-08 09:25:00|520.72|514.02|520.6|513.9|520.8|514.1|520.14|513.44|201
1688808600000|2023-07-08 09:30:00|520.59|513.89|521.31|514.61|521.33|514.63|520.24|513.54|184
1688808900000|2023-07-08 09:35:00|521.32|514.62|522.04|515.34|522.16|515.46|521.32|514.62|138
1688809200000|2023-07-08 09:40:00|522.03|515.33|521.7|515|522.13|515.43|521.34|514.64|222
1688809500000|2023-07-08 09:45:00|521.69|514.99|522.14|515.44|522.14|515.44|521.21|514.51|171
1688809800000|2023-07-08 09:50:00|522.13|515.43|522.26|515.56|522.26|515.56|521.76|515.06|108
1688810100000|2023-07-08 09:55:00|522.3|515.6|522.84|516.14|522.95|516.25|522.27|515.57|183
1688810400000|2023-07-08 10:00:00|522.87|516.17|522.76|516.06|522.97|516.27|522.27|515.57|111
1688810700000|2023-07-08 10:05:00|522.8|516.1|522.94|516.24|523.06|516.36|522.72|516.02|124
1688811000000|2023-07-08 10:10:00|522.91|516.21|522.37|515.67|523.01|516.31|522.36|515.66|177
1688811300000|2023-07-08 10:15:00|522.29|515.59|521.81|515.11|522.46|515.76|521.71|515.01|156
1688811600000|2023-07-08 10:20:00|521.84|515.14|522.51|515.81|522.51|515.81|521.8|515.1|102
1688811900000|2023-07-08 10:25:00|522.47|515.77|522.58|515.88|522.64|515.94|522.44|515.74|74
1688812200000|2023-07-08 10:30:00|522.57|515.87|521.12|514.42|522.63|515.93|521.05|514.35|172
1688812500000|2023-07-08 10:35:00|521.16|514.46|522.17|515.47|522.17|515.47|521.16|514.46|162
1688812800000|2023-07-08 10:40:00|522.21|515.51|522.38|515.68|522.38|515.68|522.17|515.47|71
1688813100000|2023-07-08 10:45:00|522.41|515.71|522.88|516.18|522.97|516.27|522.41|515.71|65
1688813400000|2023-07-08 10:50:00|522.87|516.17|522.06|515.36|522.87|516.17|521.9|515.2|153
1688813700000|2023-07-08 10:55:00|522.05|515.35|521.81|515.11|522.07|515.37|521.47|514.77|109
1688814000000|2023-07-08 11:00:00|521.83|515.13|522.52|515.82|522.63|515.93|521.6|514.9|150
1688814300000|2023-07-08 11:05:00|522.49|515.79|522.65|515.95|522.93|516.23|522.39|515.69|108
1688814600000|2023-07-08 11:10:00|522.67|515.97|521.3|514.6|522.67|515.97|521.15|514.45|204
1688814900000|2023-07-08 11:15:00|521.33|514.63|520.59|513.89|521.52|514.82|520.56|513.86|172
1688815200000|2023-07-08 11:20:00|520.56|513.86|518.6|511.9|520.59|513.89|517.73|511.03|346
1688815500000|2023-07-08 11:25:00|518.51|511.81|519.18|512.48|519.47|512.77|518.43|511.73|252
1688815800000|2023-07-08 11:30:00|519.16|512.46|519.45|512.75|519.57|512.87|518.65|511.95|153
1688816100000|2023-07-08 11:35:00|519.32|512.62|518.07|511.37|519.32|512.62|517.81|511.11|298
1688816400000|2023-07-08 11:40:00|518.08|511.38|518.27|511.57|518.41|511.71|517.73|511.03|205
1688816700000|2023-07-08 11:45:00|518.23|511.53|519.3|512.6|519.3|512.6|518.23|511.53|167
1688817000000|2023-07-08 11:50:00|519.41|512.71|519.71|513.01|519.85|513.15|519.31|512.61|152
1688817300000|2023-07-08 11:55:00|519.7|513|520.11|513.41|520.14|513.44|519.65|512.95|180
1688817600000|2023-07-08 12:00:00|520.14|513.44|519.76|513.06|520.14|513.44|519.33|512.63|234
1688817900000|2023-07-08 12:05:00|519.77|513.07|519.08|512.38|519.77|513.07|518.07|511.37|274
1688818200000|2023-07-08 12:10:00|519.05|512.35|519.07|512.37|519.07|512.37|518.6|511.9|190
1688818500000|2023-07-08 12:15:00|519.1|512.4|519.85|513.15|519.85|513.15|519.1|512.4|122
1688818800000|2023-07-08 12:20:00|519.86|513.16|519.68|512.98|520.17|513.47|519.67|512.97|126
1688819100000|2023-07-08 12:25:00|519.67|512.97|520.37|513.67|520.37|513.67|519.57|512.87|97
1688819400000|2023-07-08 12:30:00|520.35|513.65|521.41|514.71|521.41|514.71|520.21|513.51|169
1688819700000|2023-07-08 12:35:00|521.38|514.68|520.91|514.21|521.39|514.69|520.55|513.85|166
1688820000000|2023-07-08 12:40:00|520.88|514.18|520.98|514.28|520.98|514.28|520.41|513.71|141
1688820300000|2023-07-08 12:45:00|521.04|514.34|521.38|514.68|521.47|514.77|520.94|514.24|149
1688820600000|2023-07-08 12:50:00|521.37|514.67|519.97|513.27|521.38|514.68|519.71|513.01|218
1688820900000|2023-07-08 12:55:00|519.95|513.25|519.36|512.66|519.95|513.25|518.95|512.25|221
1688821200000|2023-07-08 13:00:00|519.32|512.62|519.51|512.81|520.01|513.31|519.23|512.53|199
1688821500000|2023-07-08 13:05:00|519.49|512.79|519.78|513.08|519.88|513.18|519.43|512.73|125
1688821800000|2023-07-08 13:10:00|519.79|513.09|520.17|513.47|520.37|513.67|519.77|513.07|151
1688822100000|2023-07-08 13:15:00|520.11|513.41|519.83|513.13|520.38|513.68|519.67|512.97|165
1688822400000|2023-07-08 13:20:00|519.75|513.05|520.28|513.58|520.28|513.58|519.62|512.92|131
1688822700000|2023-07-08 13:25:00|520.31|513.61|521.82|515.12|522.03|515.33|520.27|513.57|152
1688823000000|2023-07-08 13:30:00|521.84|515.14|521.58|514.88|522.31|515.61|521.58|514.88|176
1688823300000|2023-07-08 13:35:00|521.56|514.86|520.73|514.03|521.56|514.86|520.41|513.71|163
1688823600000|2023-07-08 13:40:00|520.72|514.02|520.47|513.77|521.15|514.45|520.45|513.75|160
1688823900000|2023-07-08 13:45:00|520.5|513.8|521.66|514.96|521.74|515.04|520.48|513.78|151
1688824200000|2023-07-08 13:50:00|521.67|514.97|521.23|514.53|521.84|515.14|521.2|514.5|207
1688824500000|2023-07-08 13:55:00|521.24|514.54|520.82|514.12|521.31|514.61|520.1|513.4|273
1688824800000|2023-07-08 14:00:00|520.83|514.13|520.35|513.65|521.02|514.32|519.9|513.2|174
1688825100000|2023-07-08 14:05:00|520.37|513.67|520.56|513.86|520.68|513.98|519.64|512.94|234
1688825400000|2023-07-08 14:10:00|520.57|513.87|519.69|512.99|520.78|514.08|519.69|512.99|134
1688825700000|2023-07-08 14:15:00|519.71|513.01|520.56|513.86|520.91|514.21|519.69|512.99|147
1688826000000|2023-07-08 14:20:00|520.55|513.85|520.63|513.93|520.89|514.19|520.55|513.85|122
1688826300000|2023-07-08 14:25:00|520.66|513.96|520.54|513.84|520.84|514.14|520.54|513.84|82
1688826600000|2023-07-08 14:30:00|520.53|513.83|521.18|514.48|521.39|514.69|520.45|513.75|101
1688826900000|2023-07-08 14:35:00|521.17|514.47|521.54|514.84|521.58|514.88|521.17|514.47|98
1688827200000|2023-07-08 14:40:00|521.52|514.82|521.53|514.83|521.54|514.84|521.02|514.32|150
1688827500000|2023-07-08 14:45:00|521.58|514.88|521.08|514.38|521.58|514.88|520.65|513.95|155
1688827800000|2023-07-08 14:50:00|521.03|514.33|519.78|513.08|521.03|514.33|519.57|512.87|194
1688828100000|2023-07-08 14:55:00|519.74|513.04|519.72|513.02|519.85|513.15|519.47|512.77|156
1688828400000|2023-07-08 15:00:00|519.77|513.07|519.49|512.79|520.21|513.51|519.44|512.74|227
1688828700000|2023-07-08 15:05:00|519.48|512.78|518.91|512.21|520.43|513.73|518.58|511.88|312
1688829000000|2023-07-08 15:10:00|518.9|512.2|518.45|511.75|519.17|512.47|518.32|511.62|212
1688829300000|2023-07-08 15:15:00|518.46|511.76|519.32|512.62|519.32|512.62|518.45|511.75|199
1688829600000|2023-07-08 15:20:00|519.27|512.57|519.46|512.76|519.72|513.02|519.21|512.51|142
1688829900000|2023-07-08 15:25:00|519.47|512.77|518.85|512.15|519.48|512.78|518.63|511.93|148
1688830200000|2023-07-08 15:30:00|518.86|512.16|520.07|513.37|520.13|513.43|518.86|512.16|134
1688830500000|2023-07-08 15:35:00|520.08|513.38|520.41|513.71|520.53|513.83|520|513.3|100
1688830800000|2023-07-08 15:40:00|520.4|513.7|519.54|512.84|520.4|513.7|519.14|512.44|161
1688831100000|2023-07-08 15:45:00|519.5|512.8|518.94|512.24|519.66|512.96|518.54|511.84|186
1688831400000|2023-07-08 15:50:00|518.95|512.25|518.57|511.87|518.95|512.25|518.16|511.46|114
1688831700000|2023-07-08 15:55:00|518.51|511.81|518.64|511.94|518.8|512.1|518.23|511.53|129
1688832000000|2023-07-08 16:00:00|518.65|511.95|518.69|511.99|518.81|512.11|518.16|511.46|218
1688832300000|2023-07-08 16:05:00|518.71|512.01|518.64|511.94|518.76|512.06|518.35|511.65|176
1688832600000|2023-07-08 16:10:00|518.65|511.95|518.65|511.95|518.74|512.04|518.35|511.65|99
1688832900000|2023-07-08 16:15:00|518.66|511.96|519.25|512.55|519.31|512.61|518.62|511.92|145
1688833200000|2023-07-08 16:20:00|519.27|512.57|519.32|512.62|519.71|513.01|519.05|512.35|139
1688833500000|2023-07-08 16:25:00|519.44|512.74|519.34|512.64|519.96|513.26|519.06|512.36|222
1688833800000|2023-07-08 16:30:00|519.32|512.62|519.05|512.35|519.33|512.63|518.7|512|167
1688834100000|2023-07-08 16:35:00|518.96|512.26|519.23|512.53|519.36|512.66|518.02|511.32|291
1688834400000|2023-07-08 16:40:00|519.21|512.51|519.77|513.07|519.92|513.22|518.83|512.13|299
1688834700000|2023-07-08 16:45:00|519.76|513.06|520.56|513.86|520.62|513.92|519.7|513|170
1688835000000|2023-07-08 16:50:00|520.54|513.84|519.76|513.06|520.54|513.84|519.65|512.95|129
1688835300000|2023-07-08 16:55:00|519.77|513.07|518.98|512.28|519.77|513.07|518.98|512.28|99
1688835600000|2023-07-08 17:00:00|518.97|512.27|519.07|512.37|519.12|512.42|518.45|511.75|167
1688835900000|2023-07-08 17:05:00|519.12|512.42|518.31|511.61|519.12|512.42|518.02|511.32|98
1688836200000|2023-07-08 17:10:00|518.37|511.67|518.13|511.43|518.61|511.91|518.13|511.43|136
1688836500000|2023-07-08 17:15:00|518.12|511.42|518.09|511.39|518.32|511.62|517.94|511.24|119
1688836800000|2023-07-08 17:20:00|518.19|511.49|518|511.3|518.26|511.56|517.8|511.1|85
1688837100000|2023-07-08 17:25:00|518.01|511.31|517.97|511.27|518.16|511.46|517.71|511.01|132
1688837400000|2023-07-08 17:30:00|517.95|511.25|518|511.3|518.14|511.44|517.76|511.06|105
1688837700000|2023-07-08 17:35:00|517.97|511.27|517.9|511.2|518.06|511.36|517.74|511.04|41
1688838000000|2023-07-08 17:40:00|517.89|511.19|517.98|511.28|518.3|511.6|517.85|511.15|108
1688838300000|2023-07-08 17:45:00|517.94|511.24|518|511.3|518.18|511.48|517.91|511.21|166
1688838600000|2023-07-08 17:50:00|518.01|511.31|517.92|511.22|518.17|511.47|517.92|511.22|241
1688838900000|2023-07-08 17:55:00|517.95|511.25|517.91|511.21|518.15|511.45|517.79|511.09|145
1688839200000|2023-07-08 18:00:00|517.87|511.17|516.34|509.64|517.89|511.19|516.06|509.36|312
1688839500000|2023-07-08 18:05:00|516.32|509.62|516.17|509.47|516.58|509.88|515.65|508.95|175
1688839800000|2023-07-08 18:10:00|516.18|509.48|516.04|509.34|516.31|509.61|515.87|509.17|177
1688840100000|2023-07-08 18:15:00|515.98|509.28|516.42|509.72|516.53|509.83|515.79|509.09|153
1688840400000|2023-07-08 18:20:00|516.48|509.78|516.61|509.91|517.18|510.48|516.45|509.75|140
1688840700000|2023-07-08 18:25:00|516.57|509.87|516.62|509.92|516.82|510.12|516.31|509.61|150
1688841000000|2023-07-08 18:30:00|516.66|509.96|516.83|510.13|517.02|510.32|516.62|509.92|186
1688841300000|2023-07-08 18:35:00|516.86|510.16|516.81|510.11|516.89|510.19|516.61|509.91|72
1688841600000|2023-07-08 18:40:00|516.79|510.09|516.69|509.99|516.83|510.13|516.32|509.62|130
1688841900000|2023-07-08 18:45:00|516.72|510.02|516.29|509.59|516.73|510.03|516.15|509.45|82
1688842200000|2023-07-08 18:50:00|516.3|509.6|515.82|509.12|516.3|509.6|515.51|508.81|147
1688842500000|2023-07-08 18:55:00|515.8|509.1|516.31|509.61|516.5|509.8|515.8|509.1|90
1688842800000|2023-07-08 19:00:00|516.29|509.59|515.39|508.69|516.3|509.6|515.17|508.47|119
1688843100000|2023-07-08 19:05:00|515.41|508.71|514.89|508.19|515.43|508.73|514.83|508.13|194
1688843400000|2023-07-08 19:10:00|514.9|508.2|514.03|507.33|514.91|508.21|514.03|507.33|272
1688843700000|2023-07-08 19:15:00|514.07|507.37|512.91|506.21|514.22|507.52|511.83|505.13|359
1688844000000|2023-07-08 19:20:00|512.95|506.25|511.76|505.06|513.06|506.36|510.47|503.77|569
1688844300000|2023-07-08 19:25:00|511.78|505.08|512.04|505.34|513.22|506.52|511.78|505.08|365
1688844600000|2023-07-08 19:30:00|512.02|505.32|510.85|504.15|512.04|505.34|510.59|503.89|355
1688844900000|2023-07-08 19:35:00|510.86|504.16|511.24|504.54|511.24|504.54|510.72|504.02|255
1688845200000|2023-07-08 19:40:00|511.26|504.56|511.07|504.37|511.44|504.74|510.92|504.22|196
1688845500000|2023-07-08 19:45:00|510.97|504.27|510.66|503.96|511.26|504.56|510.65|503.95|269
1688845800000|2023-07-08 19:50:00|510.67|503.97|510.85|504.15|510.95|504.25|510.43|503.73|442
1688846100000|2023-07-08 19:55:00|510.84|504.14|510.16|503.46|510.85|504.15|510|503.3|234
1688846400000|2023-07-08 20:00:00|510.15|503.45|510.24|503.54|510.76|504.06|509.85|503.15|264
1688846700000|2023-07-08 20:05:00|510.22|503.52|510.92|504.22|510.92|504.22|510|503.3|190
1688847000000|2023-07-08 20:10:00|510.96|504.26|510.03|503.33|511.03|504.33|509.23|502.53|395
1688847300000|2023-07-08 20:15:00|510.02|503.32|509.34|502.64|510.14|503.44|508.93|502.23|362
1688847600000|2023-07-08 20:20:00|509.39|502.69|510.6|503.9|510.84|504.14|509.34|502.64|233
1688847900000|2023-07-08 20:25:00|510.63|503.93|510.61|503.91|510.96|504.26|510.42|503.72|201
1688848200000|2023-07-08 20:30:00|510.57|503.87|510.67|503.97|510.74|504.04|509.88|503.18|248
1688848500000|2023-07-08 20:35:00|510.66|503.96|510.04|503.34|510.67|503.97|510.04|503.34|141
1688848800000|2023-07-08 20:40:00|510.09|503.39|510.45|503.75|510.56|503.86|509.84|503.14|124
1688849100000|2023-07-08 20:45:00|510.41|503.71|510.88|504.18|510.89|504.19|510.14|503.44|166
1688849400000|2023-07-08 20:50:00|510.87|504.17|510.94|504.24|511.01|504.31|510.56|503.86|133
1688849700000|2023-07-08 20:55:00|510.95|504.25|512.04|505.34|512.25|505.55|510.85|504.15|172
1688850000000|2023-07-08 21:00:00|512.03|505.33|511.85|505.15|512.06|505.36|511.57|504.87|143
1688850300000|2023-07-08 21:05:00|511.86|505.16|511.56|504.86|511.86|505.16|511.26|504.56|94
1688850600000|2023-07-08 21:10:00|511.57|504.87|511.13|504.43|511.57|504.87|511|504.3|67
1688850900000|2023-07-08 21:15:00|511.15|504.45|511.44|504.74|511.44|504.74|510.92|504.22|112
1688851200000|2023-07-08 21:20:00|511.45|504.75|512.07|505.37|512.07|505.37|511.45|504.75|166
1688851500000|2023-07-08 21:25:00|512.05|505.35|513.01|506.31|513.06|506.36|512.02|505.32|132
1688851800000|2023-07-08 21:30:00|513.02|506.32|512.66|505.96|513.27|506.57|512.5|505.8|115
1688852100000|2023-07-08 21:35:00|512.65|505.95|513.36|506.66|513.51|506.81|512.65|505.95|309
1688852400000|2023-07-08 21:40:00|513.35|506.65|514.12|507.42|514.17|507.47|513.2|506.5|146
1688852700000|2023-07-08 21:45:00|514.17|507.47|514.01|507.31|514.17|507.47|513.82|507.12|119
1688853000000|2023-07-08 21:50:00|513.95|507.25|514.01|507.31|514.02|507.32|513.85|507.15|31
1688853300000|2023-07-08 21:55:00|514.02|507.32|514.37|507.67|514.49|507.79|514.01|507.31|141
1688853600000|2023-07-08 22:00:00|514.36|507.66|514.01|507.31|514.42|507.72|513.73|507.03|191
1688853900000|2023-07-08 22:05:00|514.05|507.35|514.11|507.41|514.36|507.66|513.82|507.12|121
1688854200000|2023-07-08 22:10:00|514.12|507.42|514.19|507.49|514.25|507.55|513.91|507.21|71
1688854500000|2023-07-08 22:15:00|514.21|507.51|513.81|507.11|514.22|507.52|513.57|506.87|114
1688854800000|2023-07-08 22:20:00|513.85|507.15|513.71|507.01|513.91|507.21|513.65|506.95|63
1688855100000|2023-07-08 22:25:00|513.68|506.98|513.72|507.02|513.82|507.12|513.22|506.52|111
1688855400000|2023-07-08 22:30:00|513.82|507.12|513.77|507.07|513.88|507.18|513.52|506.82|107
1688855700000|2023-07-08 22:35:00|513.75|507.05|514.51|507.81|514.51|507.81|513.47|506.77|81
1688856000000|2023-07-08 22:40:00|514.54|507.84|514.2|507.5|514.68|507.98|514.12|507.42|154
1688856300000|2023-07-08 22:45:00|514.17|507.47|514.91|508.21|514.99|508.29|514.05|507.35|127
1688856600000|2023-07-08 22:50:00|514.88|508.18|515.58|508.88|515.58|508.88|514.57|507.87|144
1688856900000|2023-07-08 22:55:00|515.56|508.86|515.64|508.94|515.7|509|515.42|508.72|104
1688857200000|2023-07-08 23:00:00|515.67|508.97|515.64|508.94|515.76|509.06|515.31|508.61|121
1688857500000|2023-07-08 23:05:00|515.65|508.95|515.27|508.57|515.68|508.98|515.15|508.45|123
1688857800000|2023-07-08 23:10:00|515.25|508.55|514.8|508.1|515.25|508.55|514.35|507.65|241
1688858100000|2023-07-08 23:15:00|514.81|508.11|514.66|507.96|514.99|508.29|514.47|507.77|235
1688858400000|2023-07-08 23:20:00|514.67|507.97|514.57|507.87|514.9|508.2|514.52|507.82|113
1688858700000|2023-07-08 23:25:00|514.66|507.96|515.4|508.7|515.4|508.7|514.66|507.96|87
1688859000000|2023-07-08 23:30:00|515.43|508.73|515.67|508.97|515.67|508.97|515.17|508.47|117
1688859300000|2023-07-08 23:35:00|515.69|508.99|514.95|508.25|515.94|509.24|514.95|508.25|127
1688859600000|2023-07-08 23:40:00|514.92|508.22|515.01|508.31|515.1|508.4|514.27|507.57|125
1688859900000|2023-07-08 23:45:00|514.98|508.28|515.77|509.07|515.8|509.1|514.98|508.28|137
1688860200000|2023-07-08 23:50:00|515.72|509.02|515.96|509.26|516.08|509.38|515.4|508.7|104
1688860500000|2023-07-08 23:55:00|515.97|509.27|516.28|509.58|516.47|509.77|515.57|508.87|131
1688860800000|2023-07-09 00:00:00|516.27|509.57|515.87|509.17|516.5|509.8|515.87|509.17|278
1688861100000|2023-07-09 00:05:00|515.88|509.18|516.25|509.55|516.36|509.66|515.71|509.01|181
1688861400000|2023-07-09 00:10:00|516.24|509.54|515.3|508.6|516.24|509.54|515|508.3|185
1688861700000|2023-07-09 00:15:00|515.32|508.62|516.04|509.34|516.11|509.41|515.2|508.5|195
1688862000000|2023-07-09 00:20:00|516.03|509.33|516.36|509.66|516.48|509.78|515.74|509.04|146
1688862300000|2023-07-09 00:25:00|516.35|509.65|515.7|509|516.37|509.67|515.27|508.57|172
1688862600000|2023-07-09 00:30:00|515.73|509.03|516.95|510.25|517.04|510.34|515.73|509.03|228
1688862900000|2023-07-09 00:35:00|516.96|510.26|516.71|510.01|517.16|510.46|516.41|509.71|203
1688863200000|2023-07-09 00:40:00|516.74|510.04|516.82|510.12|517.2|510.5|516.61|509.91|202
1688863500000|2023-07-09 00:45:00|516.81|510.11|516.92|510.22|517.25|510.55|516.19|509.49|316
1688863800000|2023-07-09 00:50:00|516.89|510.19|517.16|510.46|517.29|510.59|516.55|509.85|163
1688864100000|2023-07-09 00:55:00|517.15|510.45|517.16|510.46|517.46|510.76|517|510.3|192
1688864400000|2023-07-09 01:00:00|517.17|510.47|518.46|511.76|519.33|512.63|517.17|510.47|361
1688864700000|2023-07-09 01:05:00|518.37|511.67|518.46|511.76|518.73|512.03|518.08|511.38|230
1688865000000|2023-07-09 01:10:00|518.47|511.77|518.74|512.04|519.06|512.36|518.17|511.47|262
1688865300000|2023-07-09 01:15:00|518.73|512.03|518.1|511.4|519.06|512.36|517.81|511.11|351
1688865600000|2023-07-09 01:20:00|518.08|511.38|518.6|511.9|518.62|511.92|518.07|511.37|204
1688865900000|2023-07-09 01:25:00|518.64|511.94|518.99|512.29|519.09|512.39|518.57|511.87|161
1688866200000|2023-07-09 01:30:00|519|512.3|519.15|512.45|519.45|512.75|518.85|512.15|155
1688866500000|2023-07-09 01:35:00|519.16|512.46|518.37|511.67|519.21|512.51|518.25|511.55|202
1688866800000|2023-07-09 01:40:00|518.36|511.66|518.17|511.47|518.56|511.86|518.02|511.32|142
1688867100000|2023-07-09 01:45:00|518.18|511.48|518.21|511.51|518.31|511.61|517.91|511.21|139
1688867400000|2023-07-09 01:50:00|518.23|511.53|518.52|511.82|518.7|512|518.2|511.5|110
1688867700000|2023-07-09 01:55:00|518.53|511.83|518.64|511.94|518.66|511.96|518.24|511.54|103
1688868000000|2023-07-09 02:00:00|518.65|511.95|518.58|511.88|519.16|512.46|518.4|511.7|170
1688868300000|2023-07-09 02:05:00|518.54|511.84|518.61|511.91|519.17|512.47|517.96|511.26|222
1688868600000|2023-07-09 02:10:00|518.6|511.9|518.77|512.07|519.11|512.41|518.29|511.59|83
1688868900000|2023-07-09 02:15:00|518.84|512.14|518.6|511.9|519.07|512.37|518.37|511.67|199
1688869200000|2023-07-09 02:20:00|518.61|511.91|518.91|512.21|519.15|512.45|518.6|511.9|127
1688869500000|2023-07-09 02:25:00|518.85|512.15|517.77|511.07|518.85|512.15|517.67|510.97|184
1688869800000|2023-07-09 02:30:00|517.8|511.1|518.09|511.39|518.1|511.4|517.61|510.91|97
1688870100000|2023-07-09 02:35:00|518.06|511.36|517.12|510.42|518.14|511.44|516.93|510.23|239
1688870400000|2023-07-09 02:40:00|517.15|510.45|517|510.3|517.33|510.63|516.57|509.87|183
1688870700000|2023-07-09 02:45:00|517.03|510.33|517.89|511.19|518.07|511.37|517.03|510.33|145
1688871000000|2023-07-09 02:50:00|517.86|511.16|518.75|512.05|518.75|512.05|517.86|511.16|164
1688871300000|2023-07-09 02:55:00|518.76|512.06|518.57|511.87|518.93|512.23|518.53|511.83|143
1688871600000|2023-07-09 03:00:00|518.56|511.86|518.36|511.66|518.86|512.16|518.07|511.37|154
1688871900000|2023-07-09 03:05:00|518.4|511.7|518.35|511.65|518.58|511.88|518.17|511.47|136
1688872200000|2023-07-09 03:10:00|518.37|511.67|518.5|511.8|518.54|511.84|518.27|511.57|104
1688872500000|2023-07-09 03:15:00|518.47|511.77|517.9|511.2|518.51|511.81|517.67|510.97|149
1688872800000|2023-07-09 03:20:00|517.91|511.21|518.57|511.87|518.64|511.94|517.9|511.2|212
1688873100000|2023-07-09 03:25:00|518.56|511.86|518.66|511.96|518.67|511.97|518.45|511.75|76
1688873400000|2023-07-09 03:30:00|518.67|511.97|519.35|512.65|519.37|512.67|518.67|511.97|125
1688873700000|2023-07-09 03:35:00|519.36|512.66|519.26|512.56|519.41|512.71|519.1|512.4|73
1688874000000|2023-07-09 03:40:00|519.27|512.57|519.04|512.34|519.46|512.76|518.83|512.13|134
1688874300000|2023-07-09 03:45:00|519.05|512.35|518.96|512.26|519.2|512.5|518.85|512.15|226
1688874600000|2023-07-09 03:50:00|518.95|512.25|518.73|512.03|519.07|512.37|518.65|511.95|414
1688874900000|2023-07-09 03:55:00|518.7|512|518.17|511.47|518.73|512.03|518.07|511.37|424
1688875200000|2023-07-09 04:00:00|518.16|511.46|517.61|510.91|518.32|511.62|517.43|510.73|484
1688875500000|2023-07-09 04:05:00|517.62|510.92|517.17|510.47|517.66|510.96|517.16|510.46|270
1688875800000|2023-07-09 04:10:00|517.16|510.46|516.36|509.66|517.27|510.57|516.36|509.66|338
1688876100000|2023-07-09 04:15:00|516.37|509.67|516.65|509.95|516.76|510.06|516.34|509.64|266
1688876400000|2023-07-09 04:20:00|516.62|509.92|516.83|510.13|516.92|510.22|516.47|509.77|306
1688876700000|2023-07-09 04:25:00|516.72|510.02|517.11|510.41|517.11|510.41|516.72|510.02|61
1688877000000|2023-07-09 04:30:00|517.1|510.4|517.01|510.31|517.34|510.64|516.9|510.2|101
1688877300000|2023-07-09 04:35:00|517.04|510.34|516.81|510.11|517.23|510.53|516.8|510.1|206
1688877600000|2023-07-09 04:40:00|516.8|510.1|517.04|510.34|517.05|510.35|516.76|510.06|111
1688877900000|2023-07-09 04:45:00|517.06|510.36|517.86|511.16|518.06|511.36|517.04|510.34|124
1688878200000|2023-07-09 04:50:00|517.84|511.14|517.46|510.76|517.84|511.14|517.45|510.75|116
1688878500000|2023-07-09 04:55:00|517.47|510.77|517.46|510.76|517.72|511.02|517.43|510.73|65
1688878800000|2023-07-09 05:00:00|517.45|510.75|517.26|510.56|517.72|511.02|517.23|510.53|91
1688879100000|2023-07-09 05:05:00|517.2|510.5|517.37|510.67|517.74|511.04|517.19|510.49|112
1688879400000|2023-07-09 05:10:00|517.33|510.63|517.77|511.07|517.77|511.07|517.33|510.63|130
1688879700000|2023-07-09 05:15:00|517.76|511.06|518.29|511.59|518.43|511.73|517.76|511.06|85
1688880000000|2023-07-09 05:20:00|518.26|511.56|517.26|510.56|518.29|511.59|517.14|510.44|113
1688880300000|2023-07-09 05:25:00|517.25|510.55|516.76|510.06|517.26|510.56|516.57|509.87|155
1688880600000|2023-07-09 05:30:00|516.8|510.1|516.66|509.96|516.9|510.2|516.59|509.89|113
1688880900000|2023-07-09 05:35:00|516.65|509.95|517.66|510.96|517.8|511.1|516.65|509.95|123
1688881200000|2023-07-09 05:40:00|517.7|511|517.55|510.85|518.21|511.51|517.47|510.77|128
1688881500000|2023-07-09 05:45:00|517.5|510.8|517.5|510.8|517.62|510.92|517.24|510.54|96
1688881800000|2023-07-09 05:50:00|517.48|510.78|516.73|510.03|517.48|510.78|516.73|510.03|101
1688882100000|2023-07-09 05:55:00|516.79|510.09|516.97|510.27|517|510.3|516.75|510.05|75
1688882400000|2023-07-09 06:00:00|516.96|510.26|517.27|510.57|517.27|510.57|516.85|510.15|82
1688882700000|2023-07-09 06:05:00|517.25|510.55|516.3|509.6|517.31|510.61|516.07|509.37|122
1688883000000|2023-07-09 06:10:00|516.29|509.59|516.25|509.55|516.43|509.73|516.16|509.46|108
1688883300000|2023-07-09 06:15:00|516.23|509.53|515.99|509.29|516.34|509.64|515.86|509.16|129
1688883600000|2023-07-09 06:20:00|515.96|509.26|515.6|508.9|515.99|509.29|515.47|508.77|99
1688883900000|2023-07-09 06:25:00|515.64|508.94|515.86|509.16|516.1|509.4|515.64|508.94|56
1688884200000|2023-07-09 06:30:00|515.9|509.2|515.1|508.4|515.9|509.2|514.95|508.25|154
1688884500000|2023-07-09 06:35:00|515.06|508.36|515.74|509.04|515.79|509.09|515.05|508.35|168
1688884800000|2023-07-09 06:40:00|515.75|509.05|515.86|509.16|516.09|509.39|515.67|508.97|153
1688885100000|2023-07-09 06:45:00|515.85|509.15|515.79|509.09|516|509.3|515.51|508.81|116
1688885400000|2023-07-09 06:50:00|515.82|509.12|515.47|508.77|516.15|509.45|515.41|508.71|180
1688885700000|2023-07-09 06:55:00|515.43|508.73|514.87|508.17|515.43|508.73|514.82|508.12|123
1688886000000|2023-07-09 07:00:00|514.91|508.21|514.23|507.53|514.91|508.21|514|507.3|184
1688886300000|2023-07-09 07:05:00|514.27|507.57|515.46|508.76|515.53|508.83|514.27|507.57|180
1688886600000|2023-07-09 07:10:00|515.5|508.8|514.94|508.24|515.64|508.94|514.87|508.17|134
1688886900000|2023-07-09 07:15:00|514.98|508.28|514.7|508|515.34|508.64|514.59|507.89|99
1688887200000|2023-07-09 07:20:00|514.67|507.97|514.44|507.74|514.8|508.1|514.44|507.74|46
1688887500000|2023-07-09 07:25:00|514.42|507.72|514.62|507.92|514.79|508.09|514.37|507.67|331
1688887800000|2023-07-09 07:30:00|514.6|507.9|514.15|507.45|514.68|507.98|513.95|507.25|390
1688888100000|2023-07-09 07:35:00|514.16|507.46|513.69|506.99|514.17|507.47|513.69|506.99|141
1688888400000|2023-07-09 07:40:00|513.77|507.07|513.24|506.54|513.77|507.07|512.75|506.05|209
1688888700000|2023-07-09 07:45:00|513.21|506.51|514.05|507.35|514.05|507.35|513.1|506.4|115
1688889000000|2023-07-09 07:50:00|514.04|507.34|514.57|507.87|514.62|507.92|513.85|507.15|208
1688889300000|2023-07-09 07:55:00|514.55|507.85|514.87|508.17|514.93|508.23|514.35|507.65|335
1688889600000|2023-07-09 08:00:00|514.86|508.16|514.5|507.8|514.88|508.18|513.93|507.23|273
1688889900000|2023-07-09 08:05:00|514.52|507.82|514.02|507.32|514.69|507.99|513.94|507.24|337
1688890200000|2023-07-09 08:10:00|514.05|507.35|514.72|508.02|514.77|508.07|514.05|507.35|303
1688890500000|2023-07-09 08:15:00|514.71|508.01|514.46|507.76|514.76|508.06|514.14|507.44|98
1688890800000|2023-07-09 08:20:00|514.45|507.75|514.06|507.36|514.45|507.75|513.87|507.17|69
1688891100000|2023-07-09 08:25:00|514.15|507.45|514.27|507.57|514.4|507.7|514.02|507.32|74
1688891400000|2023-07-09 08:30:00|514.3|507.6|514.08|507.38|514.3|507.6|513.75|507.05|121
1688891700000|2023-07-09 08:35:00|513.97|507.27|514.06|507.36|514.33|507.63|513.92|507.22|58
1688892000000|2023-07-09 08:40:00|514.04|507.34|514.39|507.69|514.46|507.76|514|507.3|93
1688892300000|2023-07-09 08:45:00|514.4|507.7|514.67|507.97|514.75|508.05|514.4|507.7|60
1688892600000|2023-07-09 08:50:00|514.7|508|515.23|508.53|515.24|508.54|514.59|507.89|78
1688892900000|2023-07-09 08:55:00|515.22|508.52|515.64|508.94|515.64|508.94|515.14|508.44|49
1688893200000|2023-07-09 09:00:00|515.65|508.95|515.74|509.04|515.76|509.06|515.33|508.63|65
1688893500000|2023-07-09 09:05:00|515.63|508.93|515.37|508.67|515.74|509.04|515.15|508.45|69
1688893800000|2023-07-09 09:10:00|515.35|508.65|514.6|507.9|515.35|508.65|514.54|507.84|89
1688894100000|2023-07-09 09:15:00|514.71|508.01|514.14|507.44|514.89|508.19|513.9|507.2|100
1688894400000|2023-07-09 09:20:00|514.15|507.45|514.24|507.54|514.5|507.8|513.85|507.15|92
1688894700000|2023-07-09 09:25:00|514.25|507.55|514.51|507.81|514.62|507.92|514.02|507.32|115
1688895000000|2023-07-09 09:30:00|514.49|507.79|514.1|507.4|514.55|507.85|513.9|507.2|159
1688895300000|2023-07-09 09:35:00|514.09|507.39|514.23|507.53|514.39|507.69|514.01|507.31|78
1688895600000|2023-07-09 09:40:00|514.22|507.52|514.12|507.42|514.34|507.64|514.01|507.31|42
1688895900000|2023-07-09 09:45:00|514.14|507.44|514.27|507.57|514.31|507.61|514.04|507.34|102
1688896200000|2023-07-09 09:50:00|514.23|507.53|514.23|507.53|514.36|507.66|514.07|507.37|361
1688896500000|2023-07-09 09:55:00|514.19|507.49|514.46|507.76|514.55|507.85|514.15|507.45|98
1688896800000|2023-07-09 10:00:00|514.48|507.78|514.62|507.92|514.84|508.14|514.39|507.69|86
1688897100000|2023-07-09 10:05:00|514.63|507.93|514.6|507.9|514.65|507.95|514.45|507.75|46
1688897400000|2023-07-09 10:10:00|514.52|507.82|514.37|507.67|514.7|508|514.3|507.6|90
1688897700000|2023-07-09 10:15:00|514.4|507.7|514.1|507.4|514.4|507.7|513.97|507.27|101
1688898000000|2023-07-09 10:20:00|514.13|507.43|514.41|507.71|514.52|507.82|514.09|507.39|69
1688898300000|2023-07-09 10:25:00|514.44|507.74|514.75|508.05|514.8|508.1|514.44|507.74|81
1688898600000|2023-07-09 10:30:00|514.74|508.04|514.83|508.13|514.92|508.22|514.62|507.92|128
1688898900000|2023-07-09 10:35:00|514.81|508.11|514.35|507.65|514.86|508.16|514.33|507.63|43
1688899200000|2023-07-09 10:40:00|514.27|507.57|514.26|507.56|514.56|507.86|514.16|507.46|95
1688899500000|2023-07-09 10:45:00|514.3|507.6|513.9|507.2|514.3|507.6|513.82|507.12|160
1688899800000|2023-07-09 10:50:00|513.95|507.25|513.81|507.11|514.05|507.35|513.76|507.06|104
1688900100000|2023-07-09 10:55:00|513.77|507.07|513.74|507.04|514.04|507.34|513.66|506.96|87
1688900400000|2023-07-09 11:00:00|513.73|507.03|513.22|506.52|513.86|507.16|513.1|506.4|167
1688900700000|2023-07-09 11:05:00|513.23|506.53|513.24|506.54|513.48|506.78|512.97|506.27|223
1688901000000|2023-07-09 11:10:00|513.23|506.53|513.06|506.36|513.37|506.67|512.73|506.03|161
1688901300000|2023-07-09 11:15:00|513.07|506.37|514.27|507.57|514.32|507.62|513.01|506.31|141
1688901600000|2023-07-09 11:20:00|514.3|507.6|514.5|507.8|514.81|508.11|514.3|507.6|98
1688901900000|2023-07-09 11:25:00|514.52|507.82|514.79|508.09|514.82|508.12|514.5|507.8|58
1688902200000|2023-07-09 11:30:00|514.77|508.07|514.52|507.82|514.93|508.23|514.48|507.78|106
1688902500000|2023-07-09 11:35:00|514.51|507.81|514.07|507.37|514.54|507.84|514.05|507.35|88
1688902800000|2023-07-09 11:40:00|514.05|507.35|514.44|507.74|514.53|507.83|514.05|507.35|70
1688903100000|2023-07-09 11:45:00|514.46|507.76|514|507.3|514.6|507.9|513.94|507.24|135
1688903400000|2023-07-09 11:50:00|514.03|507.33|514.06|507.36|514.1|507.4|513.86|507.16|61
1688903700000|2023-07-09 11:55:00|514.03|507.33|513.95|507.25|514.05|507.35|513.85|507.15|68
1688904000000|2023-07-09 12:00:00|513.94|507.24|514.14|507.44|514.14|507.44|513.49|506.79|138
1688904300000|2023-07-09 12:05:00|514.1|507.4|513.59|506.89|514.1|507.4|513.42|506.72|73
1688904600000|2023-07-09 12:10:00|513.63|506.93|513.47|506.77|513.86|507.16|513.2|506.5|141
1688904900000|2023-07-09 12:15:00|513.46|506.76|514.03|507.33|514.03|507.33|513.35|506.65|115
1688905200000|2023-07-09 12:20:00|514.02|507.32|514.47|507.77|514.48|507.78|513.89|507.19|71
1688905500000|2023-07-09 12:25:00|514.48|507.78|514.46|507.76|514.63|507.93|514.13|507.43|175
1688905800000|2023-07-09 12:30:00|514.49|507.79|515.55|508.85|515.67|508.97|514.49|507.79|259
1688906100000|2023-07-09 12:35:00|515.56|508.86|515.51|508.81|515.73|509.03|515.07|508.37|190
1688906400000|2023-07-09 12:40:00|515.52|508.82|515.45|508.75|515.55|508.85|515.03|508.33|187
1688906700000|2023-07-09 12:45:00|515.46|508.76|515.48|508.78|515.74|509.04|515.14|508.44|162
1688907000000|2023-07-09 12:50:00|515.51|508.81|515.64|508.94|515.96|509.26|515.35|508.65|182
1688907300000|2023-07-09 12:55:00|515.65|508.95|515.63|508.93|515.74|509.04|515.39|508.69|71
1688907600000|2023-07-09 13:00:00|515.64|508.94|515.36|508.66|515.93|509.23|515.09|508.39|161
1688907900000|2023-07-09 13:05:00|515.43|508.73|515.92|509.22|516.01|509.31|515.43|508.73|139
1688908200000|2023-07-09 13:10:00|515.94|509.24|515.4|508.7|515.96|509.26|515.09|508.39|108
1688908500000|2023-07-09 13:15:00|515.37|508.67|515.15|508.45|515.47|508.77|515.04|508.34|191
1688908800000|2023-07-09 13:20:00|515.16|508.46|514.8|508.1|515.39|508.69|514.76|508.06|138
1688909100000|2023-07-09 13:25:00|514.76|508.06|514.76|508.06|514.92|508.22|514.63|507.93|114
1688909400000|2023-07-09 13:30:00|514.69|507.99|514.57|507.87|514.86|508.16|514.46|507.76|70
1688909700000|2023-07-09 13:35:00|514.61|507.91|514.4|507.7|514.76|508.06|514.05|507.35|167
1688910000000|2023-07-09 13:40:00|514.36|507.66|514.36|507.66|514.41|507.71|513.96|507.26|188
1688910300000|2023-07-09 13:45:00|514.39|507.69|514.19|507.49|514.39|507.69|513.76|507.06|187
1688910600000|2023-07-09 13:50:00|514.21|507.51|513.23|506.53|514.25|507.55|513.19|506.49|291
1688910900000|2023-07-09 13:55:00|513.24|506.54|512.8|506.1|513.34|506.64|512.65|505.95|232
1688911200000|2023-07-09 14:00:00|512.83|506.13|512.36|505.66|512.84|506.14|511.76|505.06|407
1688911500000|2023-07-09 14:05:00|512.31|505.61|510.62|503.92|512.4|505.7|510.32|503.62|430
1688911800000|2023-07-09 14:10:00|510.6|503.9|511.7|505|511.71|505.01|510.01|503.31|424
1688912100000|2023-07-09 14:15:00|511.69|504.99|511.89|505.19|511.89|505.19|510.36|503.66|285
1688912400000|2023-07-09 14:20:00|511.97|505.27|512.24|505.54|512.25|505.55|511.24|504.54|288
1688912700000|2023-07-09 14:25:00|512.25|505.55|512.29|505.59|512.6|505.9|512.06|505.36|171
1688913000000|2023-07-09 14:30:00|512.28|505.58|513.76|507.06|513.76|507.06|512.24|505.54|324
1688913300000|2023-07-09 14:35:00|513.78|507.08|514.42|507.72|515.52|508.82|513.65|506.95|549
1688913600000|2023-07-09 14:40:00|514.43|507.73|514.09|507.39|514.8|508.1|513.06|506.36|432
1688913900000|2023-07-09 14:45:00|514.1|507.4|514.06|507.36|514.51|507.81|514.04|507.34|225
1688914200000|2023-07-09 14:50:00|514.08|507.38|513.96|507.26|514.16|507.46|513|506.3|220
1688914500000|2023-07-09 14:55:00|513.94|507.24|513.9|507.2|514.51|507.81|513.75|507.05|257
1688914800000|2023-07-09 15:00:00|513.89|507.19|514.56|507.86|514.56|507.86|513.55|506.85|273
1688915100000|2023-07-09 15:05:00|514.55|507.85|514.19|507.49|515.05|508.35|514.16|507.46|276
1688915400000|2023-07-09 15:10:00|514.16|507.46|513.41|506.71|514.31|507.61|512.93|506.23|234
1688915700000|2023-07-09 15:15:00|513.4|506.7|513.59|506.89|513.59|506.89|512.79|506.09|332
1688916000000|2023-07-09 15:20:00|513.63|506.93|514.36|507.66|514.5|507.8|513.62|506.92|306
1688916300000|2023-07-09 15:25:00|514.35|507.65|514.15|507.45|514.5|507.8|513.86|507.16|144
1688916600000|2023-07-09 15:30:00|514.16|507.46|513.86|507.16|514.46|507.76|513.86|507.16|153
1688916900000|2023-07-09 15:35:00|513.91|507.21|513.34|506.64|513.92|507.22|513.28|506.58|153
1688917200000|2023-07-09 15:40:00|513.33|506.63|514.06|507.36|514.23|507.53|513.33|506.63|133
1688917500000|2023-07-09 15:45:00|514.07|507.37|513.21|506.51|514.4|507.7|513.14|506.44|194
1688917800000|2023-07-09 15:50:00|513.19|506.49|512.71|506.01|513.29|506.59|512.71|506.01|177
1688918100000|2023-07-09 15:55:00|512.75|506.05|512.63|505.93|513.03|506.33|512.53|505.83|172
1688918400000|2023-07-09 16:00:00|512.62|505.92|512.73|506.03|513.02|506.32|512.33|505.63|289
1688918700000|2023-07-09 16:05:00|512.77|506.07|512.49|505.79|512.77|506.07|512.11|505.41|245
1688919000000|2023-07-09 16:10:00|512.43|505.73|512.29|505.59|512.63|505.93|511.92|505.22|223
1688919300000|2023-07-09 16:15:00|512.28|505.58|512.5|505.8|512.56|505.86|511.75|505.05|223
1688919600000|2023-07-09 16:20:00|512.49|505.79|512.52|505.82|512.52|505.82|512.01|505.31|149
1688919900000|2023-07-09 16:25:00|512.54|505.84|513.02|506.32|513.03|506.33|512.42|505.72|160
1688920200000|2023-07-09 16:30:00|513.01|506.31|513.56|506.86|513.57|506.87|513.01|506.31|113
1688920500000|2023-07-09 16:35:00|513.55|506.85|513.7|507|514.03|507.33|513.42|506.72|198
1688920800000|2023-07-09 16:40:00|513.68|506.98|512.96|506.26|513.68|506.98|512.84|506.14|166
1688921100000|2023-07-09 16:45:00|512.99|506.29|512.93|506.23|512.99|506.29|512.25|505.55|138
1688921400000|2023-07-09 16:50:00|512.73|506.03|512.03|505.33|512.73|506.03|511.89|505.19|125
1688921700000|2023-07-09 16:55:00|512.02|505.32|511.96|505.26|512.04|505.34|511.57|504.87|125
1688922000000|2023-07-09 17:00:00|511.93|505.23|512.5|505.8|512.55|505.85|511.46|504.76|263
1688922300000|2023-07-09 17:05:00|512.49|505.79|512.26|505.56|512.81|506.11|512.2|505.5|259
1688922600000|2023-07-09 17:10:00|512.24|505.54|511.89|505.19|512.25|505.55|511.69|504.99|149
1688922900000|2023-07-09 17:15:00|511.91|505.21|511.87|505.17|512|505.3|511.45|504.75|156
1688923200000|2023-07-09 17:20:00|511.88|505.18|512.54|505.84|512.56|505.86|511.77|505.07|183
1688923500000|2023-07-09 17:25:00|512.55|505.85|512.66|505.96|512.81|506.11|512.46|505.76|141
1688923800000|2023-07-09 17:30:00|512.64|505.94|512.79|506.09|512.79|506.09|512.09|505.39|175
1688924100000|2023-07-09 17:35:00|512.8|506.1|512.1|505.4|513.17|506.47|512.1|505.4|122
1688924400000|2023-07-09 17:40:00|512.09|505.39|511.71|505.01|512.64|505.94|511.7|505|165
1688924700000|2023-07-09 17:45:00|511.72|505.02|512.74|506.04|512.75|506.05|511.72|505.02|176
1688925000000|2023-07-09 17:50:00|512.73|506.03|512.74|506.04|513|506.3|512.49|505.79|118
1688925300000|2023-07-09 17:55:00|512.73|506.03|512.74|506.04|513.04|506.34|512.73|506.03|101
1688925600000|2023-07-09 18:00:00|512.75|506.05|512.55|505.85|512.86|506.16|512.49|505.79|114
1688925900000|2023-07-09 18:05:00|512.53|505.83|512.19|505.49|512.55|505.85|511.99|505.29|150
1688926200000|2023-07-09 18:10:00|512.23|505.53|511.66|504.96|512.23|505.53|511.57|504.87|179
1688926500000|2023-07-09 18:15:00|511.7|505|511.35|504.65|511.8|505.1|511.35|504.65|119
1688926800000|2023-07-09 18:20:00|511.38|504.68|511.4|504.7|511.59|504.89|511.3|504.6|93
1688927100000|2023-07-09 18:25:00|511.42|504.72|511.33|504.63|511.46|504.76|511.23|504.53|85
1688927400000|2023-07-09 18:30:00|511.32|504.62|511.65|504.95|511.81|505.11|511.29|504.59|82
1688927700000|2023-07-09 18:35:00|511.63|504.93|511.49|504.79|511.95|505.25|511.49|504.79|95
1688928000000|2023-07-09 18:40:00|511.53|504.83|511.75|505.05|511.9|505.2|511.5|504.8|83
1688928300000|2023-07-09 18:45:00|511.73|505.03|511.54|504.84|511.73|505.03|511.38|504.68|86
1688928600000|2023-07-09 18:50:00|511.49|504.79|511.12|504.42|511.49|504.79|510.95|504.25|73
1688928900000|2023-07-09 18:55:00|511.09|504.39|511.04|504.34|511.27|504.57|510.92|504.22|42
1688929200000|2023-07-09 19:00:00|511.05|504.35|510.52|503.82|511.14|504.44|510.5|503.8|137
1688929500000|2023-07-09 19:05:00|510.49|503.79|510.23|503.53|510.65|503.95|509.87|503.17|150
1688929800000|2023-07-09 19:10:00|510.11|503.41|510.57|503.87|510.75|504.05|510.11|503.41|115
1688930100000|2023-07-09 19:15:00|510.56|503.86|510.33|503.63|510.69|503.99|510.21|503.51|134
1688930400000|2023-07-09 19:20:00|510.34|503.64|510.37|503.67|510.46|503.76|510.3|503.6|61
1688930700000|2023-07-09 19:25:00|510.36|503.66|510.85|504.15|511.07|504.37|510.2|503.5|86
1688931000000|2023-07-09 19:30:00|510.84|504.14|511.15|504.45|511.22|504.52|510.66|503.96|59
1688931300000|2023-07-09 19:35:00|511.09|504.39|511.36|504.66|511.39|504.69|510.95|504.25|38
1688931600000|2023-07-09 19:40:00|511.3|504.6|512.05|505.35|512.11|505.41|511.29|504.59|81
1688931900000|2023-07-09 19:45:00|512.04|505.34|511.75|505.05|512.05|505.35|511.63|504.93|97
1688932200000|2023-07-09 19:50:00|511.73|505.03|511.85|505.15|512.19|505.49|511.65|504.95|83
1688932500000|2023-07-09 19:55:00|511.87|505.17|512.04|505.34|512.08|505.38|511.85|505.15|92
1688932800000|2023-07-09 20:00:00|512.03|505.33|511.7|505|512.03|505.33|511.56|504.86|129
1688933100000|2023-07-09 20:05:00|511.71|505.01|511.7|505|511.84|505.14|511.57|504.87|80
1688933400000|2023-07-09 20:10:00|511.74|505.04|510.69|503.99|511.74|505.04|510.63|503.93|149
1688933700000|2023-07-09 20:15:00|510.68|503.98|511.05|504.35|511.09|504.39|510.31|503.61|194
1688934000000|2023-07-09 20:20:00|511.04|504.34|510.84|504.14|511.04|504.34|510.47|503.77|121
1688934300000|2023-07-09 20:25:00|510.83|504.13|510.42|503.72|510.85|504.15|510.38|503.68|130
1688934600000|2023-07-09 20:30:00|510.38|503.68|511.07|504.37|511.24|504.54|509.66|502.96|366
1688934900000|2023-07-09 20:35:00|511.04|504.34|511.63|504.93|511.93|505.23|510.91|504.21|204
1688935200000|2023-07-09 20:40:00|511.66|504.96|511.2|504.5|511.73|505.03|511.17|504.47|159
1688935500000|2023-07-09 20:45:00|511.17|504.47|511.29|504.59|511.44|504.74|510.92|504.22|146
1688935800000|2023-07-09 20:50:00|511.33|504.63|511.53|504.83|511.76|505.06|511.29|504.59|141
1688936100000|2023-07-09 20:55:00|511.49|504.79|512.29|505.59|512.29|505.59|511.25|504.55|185
1688936400000|2023-07-09 21:00:00|512.25|505.55|512.78|506.08|512.79|506.09|512.23|505.53|173
1688936700000|2023-07-09 21:05:00|512.77|506.07|512.15|505.45|512.82|506.12|512.14|505.44|127
1688937000000|2023-07-09 21:10:00|512.1|505.4|511.2|504.5|512.1|505.4|511.2|504.5|148
1688937300000|2023-07-09 21:15:00|511.24|504.54|511.05|504.35|511.3|504.6|510.6|503.9|225
1688937600000|2023-07-09 21:20:00|511|504.3|511.55|504.85|511.6|504.9|510.7|504|103
1688937900000|2023-07-09 21:25:00|511.6|504.9|512.1|505.4|512.15|505.45|511.35|504.65|180
1688938200000|2023-07-09 21:30:00|512|505.3|512.2|505.5|512.2|505.5|511.9|505.2|76
1688938500000|2023-07-09 21:35:00|512.17|505.47|512.65|505.95|512.65|505.95|511.75|505.05|142
1688938800000|2023-07-09 21:40:00|512.59|505.89|512.75|506.05|512.9|506.2|512.4|505.7|106
1688939100000|2023-07-09 21:45:00|512.85|506.15|513.2|506.5|513.3|506.6|512.82|506.12|130
1688939400000|2023-07-09 21:50:00|513.25|506.55|512.41|505.71|513.3|506.6|512.24|505.54|293
1688939700000|2023-07-09 21:55:00|512.45|505.75|512.05|505.35|512.45|505.75|511.55|504.85|264
1688940000000|2023-07-09 22:00:00|512.12|505.42|511.38|504.68|512.2|505.5|510.58|503.88|309
1688940300000|2023-07-09 22:05:00|511.35|504.65|510.81|504.11|511.41|504.71|509.95|503.25|530
1688940600000|2023-07-09 22:10:00|510.82|504.12|511.05|504.35|511.26|504.56|510.27|503.57|438
1688940900000|2023-07-09 22:15:00|511.1|504.4|511.15|504.45|512.3|505.6|510.85|504.15|430
1688941200000|2023-07-09 22:20:00|511.17|504.47|511.53|504.83|511.6|504.9|510.8|504.1|302
1688941500000|2023-07-09 22:25:00|511.55|504.85|511.83|505.13|512.3|505.6|511.2|504.5|218
1688941800000|2023-07-09 22:30:00|511.85|505.15|512.63|505.93|513.05|506.35|511.4|504.7|396
1688942100000|2023-07-09 22:35:00|512.64|505.94|513.36|506.66|513.64|506.94|512.4|505.7|339
1688942400000|2023-07-09 22:40:00|513.37|506.67|513.9|507.2|514.2|507.5|513.05|506.35|381
1688942700000|2023-07-09 22:45:00|513.94|507.24|513.78|507.08|514.35|507.65|513.76|507.06|209
1688943000000|2023-07-09 22:50:00|513.75|507.05|514.05|507.35|514.2|507.5|513.5|506.8|184
1688943300000|2023-07-09 22:55:00|514.14|507.44|513.6|506.9|514.25|507.55|513.6|506.9|175
1688943600000|2023-07-09 23:00:00|513.55|506.85|513.44|506.74|513.7|507|513.23|506.53|136
1688943900000|2023-07-09 23:05:00|513.41|506.71|512.7|506|513.44|506.74|512.16|505.46|239
1688944200000|2023-07-09 23:10:00|512.6|505.9|511.35|504.65|512.7|506|511.3|504.6|248
1688944500000|2023-07-09 23:15:00|511.4|504.7|510.6|503.9|511.4|504.7|510.26|503.56|219
1688944800000|2023-07-09 23:20:00|510.64|503.94|510.9|504.2|511.14|504.44|510.2|503.5|256
1688945100000|2023-07-09 23:25:00|510.85|504.15|511.06|504.36|511.7|505|510.75|504.05|192
1688945400000|2023-07-09 23:30:00|511.03|504.33|510.65|503.95|511.5|504.8|510.65|503.95|218
1688945700000|2023-07-09 23:35:00|510.7|504|511.27|504.57|511.3|504.6|510.3|503.6|198
1688946000000|2023-07-09 23:40:00|511.3|504.6|510.84|504.14|511.44|504.74|510.2|503.5|269
1688946300000|2023-07-09 23:45:00|510.8|504.1|511.13|504.43|511.34|504.64|510.2|503.5|406
1688946600000|2023-07-09 23:50:00|511.16|504.46|510.9|504.2|511.17|504.47|510.49|503.79|245
1688946900000|2023-07-09 23:55:00|511.07|504.37|511.5|504.8|511.75|505.05|511|504.3|215
1688947200000|2023-07-10 00:00:00|511.45|504.75|510.8|504.1|511.82|505.12|510.54|503.84|432
1688947500000|2023-07-10 00:05:00|510.94|504.24|507.25|500.55|511.25|504.55|506.75|500.05|642
1688947800000|2023-07-10 00:10:00|507.2|500.5|505.17|498.47|507.36|500.66|502.23|495.53|838
1688948100000|2023-07-10 00:15:00|505.28|498.58|505.4|498.7|505.43|498.73|501.75|495.05|865
1688948400000|2023-07-10 00:20:00|505.37|498.67|504.45|497.75|506.08|499.38|503.58|496.88|740
1688948700000|2023-07-10 00:25:00|504.47|497.77|505.55|498.85|505.65|498.95|503.3|496.6|582
1688949000000|2023-07-10 00:30:00|505.5|498.8|508.25|501.55|508.25|501.55|505.5|498.8|712
1688949300000|2023-07-10 00:35:00|508.23|501.53|507.3|500.6|508.98|502.28|507.21|500.51|542
1688949600000|2023-07-10 00:40:00|507.25|500.55|505.89|499.19|507.3|500.6|505.55|498.85|561
1688949900000|2023-07-10 00:45:00|505.88|499.18|505.7|499|506.25|499.55|505|498.3|486
1688950200000|2023-07-10 00:50:00|505.75|499.05|507.26|500.56|507.5|500.8|505.75|499.05|366
1688950500000|2023-07-10 00:55:00|507.3|500.6|506.5|499.8|507.55|500.85|506.4|499.7|223
1688950800000|2023-07-10 01:00:00|506.45|499.75|504.8|498.1|506.65|499.95|504.55|497.85|337
1688951100000|2023-07-10 01:05:00|504.78|498.08|506.85|500.15|506.9|500.2|504.74|498.04|265
1688951400000|2023-07-10 01:10:00|506.8|500.1|506.55|499.85|507|500.3|505.8|499.1|296
1688951700000|2023-07-10 01:15:00|506.57|499.87|506.53|499.83|506.71|500.01|505.57|498.87|416
1688952000000|2023-07-10 01:20:00|506.5|499.8|508.65|501.95|508.75|502.05|506.5|499.8|395
1688952300000|2023-07-10 01:25:00|508.7|502|507.45|500.75|508.7|502|507|500.3|311
1688952600000|2023-07-10 01:30:00|507.4|500.7|508.85|502.15|508.95|502.25|506.75|500.05|271
1688952900000|2023-07-10 01:35:00|508.8|502.1|507.83|501.13|508.85|502.15|507.3|500.6|289
1688953200000|2023-07-10 01:40:00|507.85|501.15|507|500.3|508.37|501.67|507|500.3|211
1688953500000|2023-07-10 01:45:00|507.05|500.35|506|499.3|507.25|500.55|505.95|499.25|286
1688953800000|2023-07-10 01:50:00|506.05|499.35|505.9|499.2|506.59|499.89|505.85|499.15|359
1688954100000|2023-07-10 01:55:00|505.93|499.23|505.45|498.75|506.18|499.48|504.7|498|373
1688954400000|2023-07-10 02:00:00|505.44|498.74|505.2|498.5|506.09|499.39|504.99|498.29|283
1688954700000|2023-07-10 02:05:00|505.15|498.45|504.45|497.75|505.15|498.45|504.4|497.7|367
1688955000000|2023-07-10 02:10:00|504.4|497.7|505.65|498.95|505.85|499.15|504.15|497.45|260
1688955300000|2023-07-10 02:15:00|505.7|499|505.15|498.45|505.94|499.24|504.65|497.95|138
1688955600000|2023-07-10 02:20:00|505.1|498.4|505.95|499.25|506|499.3|504.85|498.15|65
1688955900000|2023-07-10 02:25:00|505.9|499.2|507.13|500.43|507.15|500.45|505.7|499|177
1688956200000|2023-07-10 02:30:00|507.08|500.38|507.2|500.5|507.75|501.05|507.03|500.33|187
1688956500000|2023-07-10 02:35:00|507.15|500.45|507.2|500.5|507.45|500.75|506.4|499.7|193
1688956800000|2023-07-10 02:40:00|507.23|500.53|507.05|500.35|507.3|500.6|506.23|499.53|232
1688957100000|2023-07-10 02:45:00|507.1|500.4|508.15|501.45|508.5|501.8|506.9|500.2|326
1688957400000|2023-07-10 02:50:00|508.2|501.5|508.73|502.03|508.88|502.18|507.6|500.9|291
1688957700000|2023-07-10 02:55:00|508.75|502.05|509.45|502.75|509.45|502.75|508.7|502|319
1688958000000|2023-07-10 03:00:00|509.4|502.7|509.49|502.79|509.65|502.95|508.9|502.2|359
1688958300000|2023-07-10 03:05:00|509.5|502.8|510.05|503.35|510.55|503.85|509.49|502.79|219
1688958600000|2023-07-10 03:10:00|510.03|503.33|508.65|501.95|510.05|503.35|508.36|501.66|371
1688958900000|2023-07-10 03:15:00|508.63|501.93|508.05|501.35|509.1|502.4|508|501.3|250
1688959200000|2023-07-10 03:20:00|508.1|501.4|508|501.3|508.42|501.72|508|501.3|175
1688959500000|2023-07-10 03:25:00|508.1|501.4|508.45|501.75|508.45|501.75|508|501.3|148
1688959800000|2023-07-10 03:30:00|508.35|501.65|507.4|500.7|508.35|501.65|507.4|500.7|115
1688960100000|2023-07-10 03:35:00|507.3|500.6|506.9|500.2|507.48|500.78|506.73|500.03|189
1688960400000|2023-07-10 03:40:00|506.88|500.18|506.94|500.24|507.1|500.4|506.65|499.95|200
1688960700000|2023-07-10 03:45:00|506.9|500.2|507.55|500.85|507.55|500.85|506.8|500.1|188
1688961000000|2023-07-10 03:50:00|507.52|500.82|507|500.3|507.95|501.25|506.8|500.1|193
1688961300000|2023-07-10 03:55:00|507.05|500.35|506.7|500|507.25|500.55|506.5|499.8|175
1688961600000|2023-07-10 04:00:00|506.75|500.05|506|499.3|507|500.3|506|499.3|131
1688961900000|2023-07-10 04:05:00|506.05|499.35|505.91|499.21|506.3|499.6|505.75|499.05|264
1688962200000|2023-07-10 04:10:00|505.9|499.2|505.65|498.95|505.95|499.25|505.55|498.85|217
1688962500000|2023-07-10 04:15:00|505.6|498.9|505.9|499.2|505.95|499.25|505.28|498.58|189
1688962800000|2023-07-10 04:20:00|505.88|499.18|506.5|499.8|506.6|499.9|505.6|498.9|141
1688963100000|2023-07-10 04:25:00|506.55|499.85|506.65|499.95|507.4|500.7|506.55|499.85|181
1688963400000|2023-07-10 04:30:00|506.7|500|507.15|500.45|507.15|500.45|506.65|499.95|165
1688963700000|2023-07-10 04:35:00|507.16|500.46|507.95|501.25|508.2|501.5|507.16|500.46|188
1688964000000|2023-07-10 04:40:00|507.9|501.2|508.15|501.45|508.25|501.55|507.6|500.9|233
1688964300000|2023-07-10 04:45:00|508.13|501.43|508.96|502.26|509|502.3|508.05|501.35|123
1688964600000|2023-07-10 04:50:00|508.85|502.15|508.65|501.95|509.15|502.45|508.35|501.65|126
1688964900000|2023-07-10 04:55:00|508.6|501.9|507.85|501.15|508.65|501.95|507.7|501|190
1688965200000|2023-07-10 05:00:00|507.9|501.2|507.55|500.85|507.95|501.25|506.9|500.2|229
1688965500000|2023-07-10 05:05:00|507.6|500.9|508.13|501.43|508.15|501.45|507.59|500.89|115
1688965800000|2023-07-10 05:10:00|508.09|501.39|508.25|501.55|508.6|501.9|507.9|501.2|155
1688966100000|2023-07-10 05:15:00|508.2|501.5|507.65|500.95|508.59|501.89|507.4|500.7|175
1688966400000|2023-07-10 05:20:00|507.7|501|507.3|500.6|507.7|501|507.2|500.5|219
1688966700000|2023-07-10 05:25:00|507.15|500.45|506.53|499.83|507.23|500.53|506.02|499.32|220
1688967000000|2023-07-10 05:30:00|506.5|499.8|507.22|500.52|507.4|500.7|505.93|499.23|312
1688967300000|2023-07-10 05:35:00|507.23|500.53|506.6|499.9|507.36|500.66|506.04|499.34|271
1688967600000|2023-07-10 05:40:00|506.62|499.92|505.8|499.1|506.65|499.95|505.8|499.1|228
1688967900000|2023-07-10 05:45:00|505.7|499|506.4|499.7|506.45|499.75|505.65|498.95|182
1688968200000|2023-07-10 05:50:00|506.39|499.69|506.1|499.4|507.11|500.41|505.8|499.1|277
1688968500000|2023-07-10 05:55:00|506.15|499.45|505.8|499.1|506.54|499.84|505.45|498.75|376
1688968800000|2023-07-10 06:00:00|505.76|499.06|506.5|499.8|506.82|500.12|505.45|498.75|374
1688969100000|2023-07-10 06:05:00|506.49|499.79|505.85|499.15|507|500.3|505.66|498.96|300
1688969400000|2023-07-10 06:10:00|505.8|499.1|506.7|500|506.93|500.23|505.75|499.05|258
1688969700000|2023-07-10 06:15:00|506.75|500.05|505.88|499.18|506.8|500.1|505.7|499|267
1688970000000|2023-07-10 06:20:00|505.95|499.25|506.55|499.85|506.6|499.9|505.6|498.9|215
1688970300000|2023-07-10 06:25:00|506.6|499.9|506.7|500|507|500.3|506.45|499.75|135
1688970600000|2023-07-10 06:30:00|506.75|500.05|506.78|500.08|506.9|500.2|506.25|499.55|215
1688970900000|2023-07-10 06:35:00|506.81|500.11|507.23|500.53|507.45|500.75|506.73|500.03|254
1688971200000|2023-07-10 06:40:00|507.25|500.55|505.45|498.75|507.4|500.7|505.44|498.74|226
1688971500000|2023-07-10 06:45:00|505.44|498.74|506.43|499.73|506.43|499.73|505.3|498.6|292
1688971800000|2023-07-10 06:50:00|506.5|499.8|506.3|499.6|506.8|500.1|506.2|499.5|199
1688972100000|2023-07-10 06:55:00|506.25|499.55|506.15|499.45|506.45|499.75|505.82|499.12|250
1688972400000|2023-07-10 07:00:00|506.14|499.44|507.5|500.8|507.5|500.8|506.1|499.4|265
1688972700000|2023-07-10 07:05:00|507.45|500.75|507.85|501.15|507.85|501.15|507.3|500.6|205
1688973000000|2023-07-10 07:10:00|507.8|501.1|508.75|502.05|508.8|502.1|507.7|501|239
1688973300000|2023-07-10 07:15:00|508.8|502.1|507.7|501|508.8|502.1|507.65|500.95|208
1688973600000|2023-07-10 07:20:00|507.75|501.05|508.58|501.88|508.6|501.9|507.6|500.9|194
1688973900000|2023-07-10 07:25:00|508.6|501.9|508.23|501.53|508.6|501.9|508|501.3|208
1688974200000|2023-07-10 07:30:00|508.25|501.55|509.14|502.44|509.25|502.55|508.2|501.5|216
1688974500000|2023-07-10 07:35:00|509.15|502.45|508.85|502.15|509.4|502.7|508.85|502.15|185
1688974800000|2023-07-10 07:40:00|508.8|502.1|508.85|502.15|509.25|502.55|508.5|501.8|152
1688975100000|2023-07-10 07:45:00|508.8|502.1|509.05|502.35|509.1|502.4|508.6|501.9|184
1688975400000|2023-07-10 07:50:00|509|502.3|508.35|501.65|509.05|502.35|507.5|500.8|304
1688975700000|2023-07-10 07:55:00|508.3|501.6|509.45|502.75|509.51|502.81|508.25|501.55|178
1688976000000|2023-07-10 08:00:00|509.5|502.8|507.75|501.05|509.5|502.8|507.75|501.05|145
1688976300000|2023-07-10 08:05:00|507.74|501.04|507.55|500.85|508.7|502|507.54|500.84|248
1688976600000|2023-07-10 08:10:00|507.5|500.8|507.65|500.95|507.8|501.1|507.1|500.4|284
1688976900000|2023-07-10 08:15:00|507.6|500.9|505.1|498.4|507.65|500.95|504.65|497.95|379
1688977200000|2023-07-10 08:20:00|505.05|498.35|505.65|498.95|506|499.3|503.45|496.75|403
1688977500000|2023-07-10 08:25:00|505.73|499.03|506.65|499.95|506.95|500.25|505.73|499.03|203
1688977800000|2023-07-10 08:30:00|506.6|499.9|504.45|497.75|506.6|499.9|504.18|497.48|265
1688978100000|2023-07-10 08:35:00|504.35|497.65|505.95|499.25|505.95|499.25|504.35|497.65|184
1688978400000|2023-07-10 08:40:00|506|499.3|506.85|500.15|506.9|500.2|506|499.3|161
1688978700000|2023-07-10 08:45:00|506.9|500.2|506.55|499.85|506.9|500.2|506.15|499.45|209
1688979000000|2023-07-10 08:50:00|506.6|499.9|505.55|498.85|506.63|499.93|505.45|498.75|121
1688979300000|2023-07-10 08:55:00|505.58|498.88|506.3|499.6|506.45|499.75|505.55|498.85|151
1688979600000|2023-07-10 09:00:00|506.25|499.55|504.65|497.95|506.3|499.6|504.35|497.65|265
1688979900000|2023-07-10 09:05:00|504.68|497.98|505.75|499.05|506.05|499.35|504.45|497.75|252
1688980200000|2023-07-10 09:10:00|505.8|499.1|505.75|499.05|505.93|499.23|505.3|498.6|309
1688980500000|2023-07-10 09:15:00|505.65|498.95|505.95|499.25|506.25|499.55|505.45|498.75|279
1688980800000|2023-07-10 09:20:00|506|499.3|509.4|502.7|510|503.3|505.45|498.75|676
1688981100000|2023-07-10 09:25:00|509.3|502.6|510.75|504.05|510.8|504.1|509.15|502.45|410
1688981400000|2023-07-10 09:30:00|510.7|504|509.05|502.35|511.73|505.03|509|502.3|479
1688981700000|2023-07-10 09:35:00|509.1|502.4|508.85|502.15|509.25|502.55|508.4|501.7|280
1688982000000|2023-07-10 09:40:00|508.9|502.2|509.25|502.55|509.55|502.85|508.7|502|202
1688982300000|2023-07-10 09:45:00|509.3|502.6|509.59|502.89|510.3|503.6|509.15|502.45|349
1688982600000|2023-07-10 09:50:00|509.55|502.85|509.45|502.75|509.7|503|508.85|502.15|253
1688982900000|2023-07-10 09:55:00|509.4|502.7|508.6|501.9|509.65|502.95|508.55|501.85|217
1688983200000|2023-07-10 10:00:00|508.55|501.85|509.05|502.35|509.15|502.45|508.55|501.85|51
1688983500000|2023-07-10 10:05:00|509.1|502.4|508.45|501.75|509.33|502.63|508.4|501.7|230
1688983800000|2023-07-10 10:10:00|508.5|501.8|509.1|502.4|509.2|502.5|508.45|501.75|202
1688984100000|2023-07-10 10:15:00|509.2|502.5|509|502.3|509.25|502.55|508.75|502.05|233
1688984400000|2023-07-10 10:20:00|509.05|502.35|508.95|502.25|509.4|502.7|508.65|501.95|156
1688984700000|2023-07-10 10:25:00|509.03|502.33|509.2|502.5|509.5|502.8|508.65|501.95|269
1688985000000|2023-07-10 10:30:00|509.15|502.45|509.97|503.27|510.35|503.65|509.15|502.45|265
1688985300000|2023-07-10 10:35:00|509.95|503.25|510.27|503.57|510.33|503.63|509.9|503.2|459
1688985600000|2023-07-10 10:40:00|510.25|503.55|511.3|504.6|511.55|504.85|509.95|503.25|332
1688985900000|2023-07-10 10:45:00|511.25|504.55|511.55|504.85|511.8|505.1|511.1|504.4|281
1688986200000|2023-07-10 10:50:00|511.5|504.8|510.55|503.85|511.7|505|510.4|503.7|256
1688986500000|2023-07-10 10:55:00|510.5|503.8|510.3|503.6|510.65|503.95|509.95|503.25|182
1688986800000|2023-07-10 11:00:00|510.35|503.65|510.05|503.35|510.45|503.75|509.65|502.95|292
1688987100000|2023-07-10 11:05:00|510.08|503.38|509.9|503.2|510.35|503.65|509.85|503.15|338
1688987400000|2023-07-10 11:10:00|509.98|503.28|510.35|503.65|510.4|503.7|509.7|503|238
1688987700000|2023-07-10 11:15:00|510.4|503.7|511.2|504.5|511.2|504.5|509.95|503.25|276
1688988000000|2023-07-10 11:20:00|511.18|504.48|510.58|503.88|511.3|504.6|510.55|503.85|136
1688988300000|2023-07-10 11:25:00|510.35|503.65|511.05|504.35|511.1|504.4|510.05|503.35|220
1688988600000|2023-07-10 11:30:00|511.03|504.33|511.05|504.35|511.5|504.8|510.25|503.55|137
1688988900000|2023-07-10 11:35:00|511.1|504.4|511.35|504.65|511.6|504.9|511.05|504.35|152
1688989200000|2023-07-10 11:40:00|511.4|504.7|511.75|505.05|511.88|505.18|511.25|504.55|249
1688989500000|2023-07-10 11:45:00|511.78|505.08|511.7|505|512.4|505.7|511.7|505|277
1688989800000|2023-07-10 11:50:00|511.65|504.95|512.4|505.7|512.4|505.7|511.5|504.8|372
1688990100000|2023-07-10 11:55:00|512.35|505.65|512.6|505.9|512.75|506.05|512|505.3|339
1688990400000|2023-07-10 12:00:00|512.55|505.85|512.67|505.97|513.3|506.6|511.85|505.15|461
1688990700000|2023-07-10 12:05:00|512.65|505.95|512.43|505.73|512.9|506.2|512.2|505.5|455
1688991000000|2023-07-10 12:10:00|512.4|505.7|511.85|505.15|512.48|505.78|511.6|504.9|290
1688991300000|2023-07-10 12:15:00|511.75|505.05|511.45|504.75|511.9|505.2|511.35|504.65|197
1688991600000|2023-07-10 12:20:00|511.35|504.65|511.9|505.2|511.9|505.2|511.25|504.55|215
1688991900000|2023-07-10 12:25:00|511.88|505.18|512.15|505.45|512.6|505.9|511.85|505.15|246
1688992200000|2023-07-10 12:30:00|512.2|505.5|513.18|506.48|513.2|506.5|512.2|505.5|315
1688992500000|2023-07-10 12:35:00|513.15|506.45|512.15|505.45|513.4|506.7|511.7|505|425
1688992800000|2023-07-10 12:40:00|512.2|505.5|511.15|504.45|512.33|505.63|510.8|504.1|274
1688993100000|2023-07-10 12:45:00|511.13|504.43|510|503.3|511.35|504.65|509.85|503.15|266
1688993400000|2023-07-10 12:50:00|509.95|503.25|509.6|502.9|510.25|503.55|509.5|502.8|137
1688993700000|2023-07-10 12:55:00|509.55|502.85|509.8|503.1|510.1|503.4|509.3|502.6|152
1688994000000|2023-07-10 13:00:00|509.78|503.08|509.5|502.8|510.6|503.9|509.4|502.7|160
1688994300000|2023-07-10 13:05:00|509.45|502.75|509.95|503.25|509.95|503.25|509.45|502.75|75
1688994600000|2023-07-10 13:10:00|510|503.3|510.35|503.65|510.5|503.8|509.95|503.25|194
1688994900000|2023-07-10 13:15:00|510.4|503.7|510.5|503.8|510.6|503.9|510.05|503.35|191
1688995200000|2023-07-10 13:20:00|510.45|503.75|510.25|503.55|510.7|504|510.05|503.35|292
1688995500000|2023-07-10 13:25:00|510.3|503.6|510|503.3|510.4|503.7|509.8|503.1|136
1688995800000|2023-07-10 13:30:00|509.95|503.25|511.65|504.95|511.7|505|509.95|503.25|281
1688996100000|2023-07-10 13:35:00|511.78|505.08|512.39|505.69|513.3|506.6|511.75|505.05|400
1688996400000|2023-07-10 13:40:00|512.4|505.7|511.74|505.04|513.28|506.58|511.15|504.45|458
1688996700000|2023-07-10 13:45:00|511.75|505.05|511.65|504.95|512.53|505.83|511.4|504.7|432
1688997000000|2023-07-10 13:50:00|511.7|505|511.85|505.15|512|505.3|511.35|504.65|460
1688997300000|2023-07-10 13:55:00|511.87|505.17|511.4|504.7|511.9|505.2|510.65|503.95|418
1688997600000|2023-07-10 14:00:00|511.3|504.6|512.25|505.55|512.85|506.15|511.14|504.44|356
1688997900000|2023-07-10 14:05:00|512.3|505.6|511.75|505.05|512.55|505.85|511.75|505.05|290
1688998200000|2023-07-10 14:10:00|511.7|505|512.05|505.35|512.25|505.55|511.55|504.85|326
1688998500000|2023-07-10 14:15:00|512.13|505.43|512.55|505.85|512.55|505.85|511.75|505.05|179
1688998800000|2023-07-10 14:20:00|512.5|505.8|513.25|506.55|513.25|506.55|512.5|505.8|185
1688999100000|2023-07-10 14:25:00|513.24|506.54|513|506.3|513.35|506.65|512.95|506.25|171
1688999400000|2023-07-10 14:30:00|513.04|506.34|513.6|506.9|513.93|507.23|512.95|506.25|333
1688999700000|2023-07-10 14:35:00|513.64|506.94|512.93|506.23|513.75|507.05|512.42|505.72|466
1689000000000|2023-07-10 14:40:00|512.95|506.25|513.15|506.45|513.6|506.9|512.75|506.05|302
1689000300000|2023-07-10 14:45:00|513.2|506.5|514.2|507.5|514.9|508.2|513.15|506.45|250
1689000600000|2023-07-10 14:50:00|514.23|507.53|514.1|507.4|515.88|509.18|513.95|507.25|391
1689000900000|2023-07-10 14:55:00|514.14|507.44|514.09|507.39|514.75|508.05|513.95|507.25|257
1689001200000|2023-07-10 15:00:00|514|507.3|514.2|507.5|514.45|507.75|513.25|506.55|306
1689001500000|2023-07-10 15:05:00|514.14|507.44|513.85|507.15|514.45|507.75|513.74|507.04|221
1689001800000|2023-07-10 15:10:00|513.9|507.2|513.4|506.7|513.95|507.25|513.38|506.68|126
1689002100000|2023-07-10 15:15:00|513.3|506.6|513|506.3|513.85|507.15|512.95|506.25|223
1689002400000|2023-07-10 15:20:00|512.95|506.25|513.05|506.35|513.2|506.5|512.75|506.05|119
1689002700000|2023-07-10 15:25:00|513|506.3|513.2|506.5|513.2|506.5|512.7|506|179
1689003000000|2023-07-10 15:30:00|513.41|506.71|514.33|507.63|514.4|507.7|513.41|506.71|289
1689003300000|2023-07-10 15:35:00|514.35|507.65|514.55|507.85|514.7|508|514.2|507.5|242
1689003600000|2023-07-10 15:40:00|514.6|507.9|514.45|507.75|514.67|507.97|513.8|507.1|195
1689003900000|2023-07-10 15:45:00|514.5|507.8|513.4|506.7|514.7|508|513.25|506.55|223
1689004200000|2023-07-10 15:50:00|513.35|506.65|513.5|506.8|513.55|506.85|512.85|506.15|204
1689004500000|2023-07-10 15:55:00|513.55|506.85|514.4|507.7|514.4|507.7|513.55|506.85|171
1689004800000|2023-07-10 16:00:00|514.45|507.75|513.05|506.35|515|508.3|512.7|506|296
1689005100000|2023-07-10 16:05:00|513|506.3|512.35|505.65|513|506.3|512.25|505.55|207
1689005400000|2023-07-10 16:10:00|512.25|505.55|511.9|505.2|512.7|506|511.85|505.15|184
1689005700000|2023-07-10 16:15:00|511.95|505.25|512.3|505.6|512.4|505.7|511.9|505.2|116
1689006000000|2023-07-10 16:20:00|512.2|505.5|512.35|505.65|513.09|506.39|512.2|505.5|130
1689006300000|2023-07-10 16:25:00|512.4|505.7|512.45|505.75|512.8|506.1|511.95|505.25|69
1689006600000|2023-07-10 16:30:00|512.54|505.84|512.9|506.2|513.15|506.45|512.35|505.65|138
1689006900000|2023-07-10 16:35:00|512.88|506.18|513.65|506.95|513.85|507.15|512.83|506.13|160
1689007200000|2023-07-10 16:40:00|513.64|506.94|514.1|507.4|514.1|507.4|513.34|506.64|171
1689007500000|2023-07-10 16:45:00|514.05|507.35|514.75|508.05|514.8|508.1|513.55|506.85|132
1689007800000|2023-07-10 16:50:00|514.8|508.1|514.3|507.6|515.34|508.64|514.1|507.4|245
1689008100000|2023-07-10 16:55:00|514.4|507.7|514.95|508.25|515|508.3|514.38|507.68|255
1689008400000|2023-07-10 17:00:00|514.98|508.28|516|509.3|516.1|509.4|514.95|508.25|244
1689008700000|2023-07-10 17:05:00|515.99|509.29|517.6|510.9|517.7|511|515.99|509.29|216
1689009000000|2023-07-10 17:10:00|517.5|510.8|517.7|511|517.8|511.1|517.1|510.4|257
1689009300000|2023-07-10 17:15:00|517.69|510.99|517.83|511.13|518.15|511.45|517.53|510.83|256
1689009600000|2023-07-10 17:20:00|517.78|511.08|517.6|510.9|517.84|511.14|516.4|509.7|259
1689009900000|2023-07-10 17:25:00|517.59|510.89|518.94|512.24|518.95|512.25|517.44|510.74|274
1689010200000|2023-07-10 17:30:00|518.95|512.25|517.57|510.87|519.25|512.55|517.5|510.8|269
1689010500000|2023-07-10 17:35:00|517.6|510.9|517.3|510.6|518.2|511.5|517.1|510.4|259
1689010800000|2023-07-10 17:40:00|517.29|510.59|517|510.3|517.95|511.25|516.95|510.25|110
1689011100000|2023-07-10 17:45:00|516.99|510.29|516.38|509.68|517|510.3|516.05|509.35|182
1689011400000|2023-07-10 17:50:00|516.4|509.7|516.5|509.8|516.73|510.03|516.24|509.54|117
1689011700000|2023-07-10 17:55:00|516.45|509.75|516.54|509.84|516.65|509.95|515.75|509.05|119
1689012000000|2023-07-10 18:00:00|516.55|509.85|516.05|509.35|516.8|510.1|515.7|509|169
1689012300000|2023-07-10 18:05:00|516.03|509.33|516.3|509.6|516.75|510.05|515.85|509.15|115
1689012600000|2023-07-10 18:10:00|516.25|509.55|515.65|508.95|516.3|509.6|515.5|508.8|136
1689012900000|2023-07-10 18:15:00|515.55|508.85|515.7|509|515.9|509.2|514.95|508.25|78
1689013200000|2023-07-10 18:20:00|515.75|509.05|515.65|508.95|515.95|509.25|515.55|508.85|141
1689013500000|2023-07-10 18:25:00|515.7|509|516.7|510|516.7|510|515.65|508.95|150
1689013800000|2023-07-10 18:30:00|516.65|509.95|518.05|511.35|518.37|511.67|516.65|509.95|296
1689014100000|2023-07-10 18:35:00|518.04|511.34|518.05|511.35|518.6|511.9|517.6|510.9|394
1689014400000|2023-07-10 18:40:00|517.98|511.28|518.88|512.18|519.25|512.55|517.9|511.2|498
1689014700000|2023-07-10 18:45:00|518.91|512.21|519.15|512.45|519.3|512.6|518.49|511.79|428
1689015000000|2023-07-10 18:50:00|519.2|512.5|519.55|512.85|519.85|513.15|519.1|512.4|239
1689015300000|2023-07-10 18:55:00|519.5|512.8|520.1|513.4|520.2|513.5|519.35|512.65|297
1689015600000|2023-07-10 19:00:00|520.14|513.44|520.48|513.78|520.75|514.05|519.69|512.99|411
1689015900000|2023-07-10 19:05:00|520.5|513.8|521.2|514.5|521.2|514.5|520.45|513.75|232
1689016200000|2023-07-10 19:10:00|521.25|514.55|521.39|514.69|521.55|514.85|520.5|513.8|386
1689016500000|2023-07-10 19:15:00|521.4|514.7|522|515.3|522.1|515.4|521.15|514.45|378
1689016800000|2023-07-10 19:20:00|521.91|515.21|520.6|513.9|522.45|515.75|520.4|513.7|460
1689017100000|2023-07-10 19:25:00|520.68|513.98|521.7|515|521.9|515.2|520.68|513.98|281
1689017400000|2023-07-10 19:30:00|521.65|514.95|521.95|515.25|522.15|515.45|521.65|514.95|197
1689017700000|2023-07-10 19:35:00|522|515.3|521.45|514.75|522.15|515.45|520.9|514.2|202
1689018000000|2023-07-10 19:40:00|521.43|514.73|521.85|515.15|522.15|515.45|521.4|514.7|167
1689018300000|2023-07-10 19:45:00|521.8|515.1|523.2|516.5|523.25|516.55|521.75|515.05|306
1689018600000|2023-07-10 19:50:00|523.24|516.54|522.7|516|523.8|517.1|522.65|515.95|297
1689018900000|2023-07-10 19:55:00|522.55|515.85|522.83|516.13|523.6|516.9|522.25|515.55|353
1689019200000|2023-07-10 20:00:00|522.85|516.15|525.63|518.93|525.7|519|522.85|516.15|511
1689019500000|2023-07-10 20:05:00|525.65|518.95|523.65|516.95|526.3|519.6|523.65|516.95|492
1689019800000|2023-07-10 20:10:00|523.6|516.9|523.58|516.88|524.75|518.05|523.15|516.45|449
1689020100000|2023-07-10 20:15:00|523.6|516.9|522.7|516|525.1|518.4|522.05|515.35|504
1689020400000|2023-07-10 20:20:00|522.75|516.05|523|516.3|523.6|516.9|522.7|516|278
1689020700000|2023-07-10 20:25:00|522.95|516.25|523.3|516.6|523.5|516.8|522.95|516.25|187
1689021000000|2023-07-10 20:30:00|523.25|516.55|524.1|517.4|524.15|517.45|523.1|516.4|283
1689021300000|2023-07-10 20:35:00|524.05|517.35|522.5|515.8|524.1|517.4|522.4|515.7|214
1689021600000|2023-07-10 20:40:00|522.6|515.9|522.55|515.85|523.25|516.55|522.05|515.35|130
1689021900000|2023-07-10 20:45:00|522.6|515.9|522.1|515.4|523|516.3|522.05|515.35|226
1689022200000|2023-07-10 20:50:00|522.05|515.35|520.9|514.2|522.35|515.65|520.55|513.85|213
1689022500000|2023-07-10 20:55:00|520.95|514.25|522.08|515.38|522.25|515.55|520.95|514.25|129
1689022800000|2023-07-10 21:00:00|522.06|515.36|521.52|514.82|522.5|515.8|521.1|514.4|333
1689023100000|2023-07-10 21:05:00|521.62|514.92|521.9|515.2|522.21|515.51|521.62|514.92|123
1689023400000|2023-07-10 21:10:00|521.89|515.19|520.6|513.9|522.09|515.39|520.52|513.82|265
1689023700000|2023-07-10 21:15:00|520.59|513.89|520.92|514.22|521.07|514.37|520.59|513.89|199
1689024000000|2023-07-10 21:20:00|520.94|514.24|520.99|514.29|521.4|514.7|520.82|514.12|198
1689024300000|2023-07-10 21:25:00|520.96|514.26|520.92|514.22|520.96|514.26|520.64|513.94|130
1689024600000|2023-07-10 21:30:00|520.9|514.2|522.15|515.45|522.26|515.56|520.9|514.2|197
1689024900000|2023-07-10 21:35:00|522.16|515.46|522.06|515.36|522.26|515.56|521.69|514.99|180
1689025200000|2023-07-10 21:40:00|522.08|515.38|523.31|516.61|523.35|516.65|522.07|515.37|133
1689025500000|2023-07-10 21:45:00|523.34|516.64|522.79|516.09|524|517.3|522.79|516.09|144
1689025800000|2023-07-10 21:50:00|522.77|516.07|521.34|514.64|522.77|516.07|521.11|514.41|239
1689026100000|2023-07-10 21:55:00|521.3|514.6|518.25|511.55|521.3|514.6|517.46|510.76|489
1689026400000|2023-07-10 22:00:00|518.2|511.5|515.27|508.57|519.3|512.6|514.5|507.8|578
1689026700000|2023-07-10 22:05:00|515.29|508.59|516.78|510.08|517.2|510.5|514.45|507.75|544
1689027000000|2023-07-10 22:10:00|516.75|510.05|515.65|508.95|517.05|510.35|515.45|508.75|337
1689027300000|2023-07-10 22:15:00|515.6|508.9|514.58|507.88|515.6|508.9|513.39|506.69|469
1689027600000|2023-07-10 22:20:00|514.55|507.85|514.85|508.15|515|508.3|513.35|506.65|409
1689027900000|2023-07-10 22:25:00|514.9|508.2|516.6|509.9|517.3|510.6|514.55|507.85|373
1689028200000|2023-07-10 22:30:00|516.64|509.94|516.65|509.95|517.35|510.65|515.75|509.05|434
1689028500000|2023-07-10 22:35:00|516.6|509.9|516.34|509.64|516.8|510.1|516.1|509.4|268
1689028800000|2023-07-10 22:40:00|516.35|509.65|515.65|508.95|516.6|509.9|515.45|508.75|204
1689029100000|2023-07-10 22:45:00|515.6|508.9|515.05|508.35|515.65|508.95|514.45|507.75|330
1689029400000|2023-07-10 22:50:00|515.1|508.4|514.85|508.15|515.2|508.5|514.15|507.45|244
1689029700000|2023-07-10 22:55:00|514.83|508.13|515.1|508.4|515.2|508.5|514.4|507.7|136
1689030000000|2023-07-10 23:00:00|515.2|508.5|516.3|509.6|516.79|510.09|515.08|508.38|363
1689030300000|2023-07-10 23:05:00|516.25|509.55|516.35|509.65|516.93|510.23|516.05|509.35|289
1689030600000|2023-07-10 23:10:00|516.4|509.7|515.8|509.1|516.4|509.7|515.8|509.1|157
1689030900000|2023-07-10 23:15:00|515.7|509|516.3|509.6|516.7|510|515.7|509|127
1689031200000|2023-07-10 23:20:00|516.28|509.58|516.95|510.25|517.15|510.45|516.1|509.4|145
1689031500000|2023-07-10 23:25:00|516.9|510.2|517.05|510.35|517.15|510.45|516.4|509.7|121
1689031800000|2023-07-10 23:30:00|517.1|510.4|515.2|508.5|517.1|510.4|514.85|508.15|109
1689032100000|2023-07-10 23:35:00|515.25|508.55|516.25|509.55|516.4|509.7|515.2|508.5|184
1689032400000|2023-07-10 23:40:00|516.2|509.5|515.7|509|516.4|509.7|515.7|509|132
1689032700000|2023-07-10 23:45:00|515.65|508.95|516.05|509.35|516.1|509.4|515.45|508.75|92
1689033000000|2023-07-10 23:50:00|515.95|509.25|516.94|510.24|517.25|510.55|515.65|508.95|174
1689033300000|2023-07-10 23:55:00|516.95|510.25|516.5|509.8|517.15|510.45|516.5|509.8|70
1689033600000|2023-07-11 00:00:00|516.45|509.75|515.2|508.5|517.25|510.55|515.2|508.5|366
1689033900000|2023-07-11 00:05:00|515.19|508.49|516.25|509.55|516.3|509.6|515.05|508.35|265
1689034200000|2023-07-11 00:10:00|516.3|509.6|517.1|510.4|517.3|510.6|516.25|509.55|213
1689034500000|2023-07-11 00:15:00|517.05|510.35|518.1|511.4|518.55|511.85|516.75|510.05|328
1689034800000|2023-07-11 00:20:00|518.2|511.5|517.34|510.64|518.23|511.53|517.15|510.45|295
1689035100000|2023-07-11 00:25:00|517.35|510.65|516.95|510.25|517.58|510.88|516.1|509.4|322
1689035400000|2023-07-11 00:30:00|516.9|510.2|516.25|509.55|517.35|510.65|516.05|509.35|198
1689035700000|2023-07-11 00:35:00|516.3|509.6|515.95|509.25|516.7|510|515.65|508.95|270
1689036000000|2023-07-11 00:40:00|516.09|509.39|515.03|508.33|516.09|509.39|514.9|508.2|176
1689036300000|2023-07-11 00:45:00|515.05|508.35|513.45|506.75|515.16|508.46|513.1|506.4|223
1689036600000|2023-07-11 00:50:00|513.42|506.72|513.6|506.9|513.75|507.05|512.35|505.65|210
1689036900000|2023-07-11 00:55:00|513.5|506.8|514.05|507.35|514.3|507.6|512.85|506.15|171
1689037200000|2023-07-11 01:00:00|514.14|507.44|513.7|507|514.55|507.85|513.5|506.8|104
1689037500000|2023-07-11 01:05:00|513.74|507.04|515.2|508.5|515.3|508.6|513.65|506.95|137
1689037800000|2023-07-11 01:10:00|515.15|508.45|515|508.3|515.9|509.2|514.8|508.1|138
1689038100000|2023-07-11 01:15:00|514.95|508.25|514.95|508.25|515.05|508.35|514.45|507.75|123
1689038400000|2023-07-11 01:20:00|514.9|508.2|515|508.3|515.2|508.5|514.7|508|98
1689038700000|2023-07-11 01:25:00|514.95|508.25|516.15|509.45|516.3|509.6|514.95|508.25|213
1689039000000|2023-07-11 01:30:00|516.2|509.5|516.55|509.85|516.9|510.2|516.1|509.4|304
1689039300000|2023-07-11 01:35:00|516.6|509.9|515.9|509.2|516.65|509.95|515.85|509.15|204
1689039600000|2023-07-11 01:40:00|515.95|509.25|515.9|509.2|516.3|509.6|515.85|509.15|131
1689039900000|2023-07-11 01:45:00|515.85|509.15|515.45|508.75|515.89|509.19|515.15|508.45|135
1689040200000|2023-07-11 01:50:00|515.25|508.55|514.95|508.25|515.65|508.95|514.95|508.25|146
1689040500000|2023-07-11 01:55:00|515|508.3|515.7|509|515.8|509.1|515|508.3|143
1689040800000|2023-07-11 02:00:00|515.8|509.1|515.55|508.85|515.9|509.2|514.9|508.2|192
1689041100000|2023-07-11 02:05:00|515.6|508.9|516.55|509.85|516.6|509.9|515.45|508.75|181
1689041400000|2023-07-11 02:10:00|516.6|509.9|516.45|509.75|516.6|509.9|516.24|509.54|120
1689041700000|2023-07-11 02:15:00|516.35|509.65|515.55|508.85|516.4|509.7|515.55|508.85|162
1689042000000|2023-07-11 02:20:00|515.6|508.9|515.8|509.1|516.05|509.35|515.55|508.85|177
1689042300000|2023-07-11 02:25:00|515.75|509.05|516.2|509.5|516.6|509.9|515.75|509.05|182
1689042600000|2023-07-11 02:30:00|516.24|509.54|516.05|509.35|516.4|509.7|515.85|509.15|94
1689042900000|2023-07-11 02:35:00|516.1|509.4|517.15|510.45|517.2|510.5|516.1|509.4|184
1689043200000|2023-07-11 02:40:00|517.2|510.5|516.25|509.55|517.3|510.6|515.95|509.25|173
1689043500000|2023-07-11 02:45:00|516.3|509.6|515.8|509.1|516.65|509.95|515.8|509.1|139
1689043800000|2023-07-11 02:50:00|515.7|509|514.9|508.2|515.8|509.1|514.6|507.9|187
1689044100000|2023-07-11 02:55:00|514.85|508.15|514.45|507.75|515|508.3|513.75|507.05|248
1689044400000|2023-07-11 03:00:00|514.4|507.7|515.45|508.75|515.45|508.75|514.2|507.5|117
1689044700000|2023-07-11 03:05:00|515.5|508.8|515.55|508.85|515.62|508.92|514.85|508.15|109
1689045000000|2023-07-11 03:10:00|515.5|508.8|515.6|508.9|515.65|508.95|515.15|508.45|63
1689045300000|2023-07-11 03:15:00|515.55|508.85|515.25|508.55|515.65|508.95|515.15|508.45|179
1689045600000|2023-07-11 03:20:00|515.24|508.54|514.7|508|515.29|508.59|514.6|507.9|146
1689045900000|2023-07-11 03:25:00|514.75|508.05|514.4|507.7|514.95|508.25|514|507.3|270
1689046200000|2023-07-11 03:30:00|514.35|507.65|514.75|508.05|515|508.3|514.35|507.65|164
1689046500000|2023-07-11 03:35:00|514.8|508.1|515.25|508.55|515.3|508.6|514.75|508.05|102
1689046800000|2023-07-11 03:40:00|515.2|508.5|515.45|508.75|515.45|508.75|515|508.3|93
1689047100000|2023-07-11 03:45:00|515.4|508.7|515.1|508.4|515.65|508.95|515.05|508.35|115
1689047400000|2023-07-11 03:50:00|515.05|508.35|515.15|508.45|515.3|508.6|514.95|508.25|68
1689047700000|2023-07-11 03:55:00|515.2|508.5|515.95|509.25|515.95|509.25|515.15|508.45|134
1689048000000|2023-07-11 04:00:00|515.9|509.2|516.6|509.9|516.65|509.95|515.65|508.95|260
1689048300000|2023-07-11 04:05:00|516.55|509.85|517.2|510.5|517.2|510.5|516.35|509.65|166
1689048600000|2023-07-11 04:10:00|517.15|510.45|517.05|510.35|517.35|510.65|517|510.3|84
1689048900000|2023-07-11 04:15:00|517.15|510.45|516.75|510.05|517.25|510.55|516.55|509.85|48
1689049200000|2023-07-11 04:20:00|516.8|510.1|516.65|509.95|516.85|510.15|516.35|509.65|109
1689049500000|2023-07-11 04:25:00|516.7|510|516.64|509.94|516.75|510.05|516.24|509.54|61
1689049800000|2023-07-11 04:30:00|516.65|509.95|516.25|509.55|516.84|510.14|515.7|509|178
1689050100000|2023-07-11 04:35:00|516.24|509.54|516.05|509.35|516.5|509.8|515.9|509.2|106
1689050400000|2023-07-11 04:40:00|515.95|509.25|516.1|509.4|516.1|509.4|515.6|508.9|196
1689050700000|2023-07-11 04:45:00|516.05|509.35|516.45|509.75|516.45|509.75|516.05|509.35|146
1689051000000|2023-07-11 04:50:00|516.4|509.7|515.85|509.15|516.5|509.8|515.6|508.9|147
1689051300000|2023-07-11 04:55:00|515.8|509.1|516.45|509.75|516.45|509.75|515.8|509.1|106
1689051600000|2023-07-11 05:00:00|516.5|509.8|516.44|509.74|516.85|510.15|516.4|509.7|106
1689051900000|2023-07-11 05:05:00|516.49|509.79|516.69|509.99|516.75|510.05|516.2|509.5|112
1689052200000|2023-07-11 05:10:00|516.7|510|516.4|509.7|516.81|510.11|516.2|509.5|130
1689052500000|2023-07-11 05:15:00|516.43|509.73|516.35|509.65|516.65|509.95|516.35|509.65|100
1689052800000|2023-07-11 05:20:00|516.48|509.78|516.48|509.78|516.8|510.1|516.4|509.7|113
1689053100000|2023-07-11 05:25:00|516.5|509.8|516.35|509.65|516.5|509.8|516.25|509.55|45
1689053400000|2023-07-11 05:30:00|516.3|509.6|516.5|509.8|516.75|510.05|516.25|509.55|118
1689053700000|2023-07-11 05:35:00|516.55|509.85|516.85|510.15|516.85|510.15|516.5|509.8|80
1689054000000|2023-07-11 05:40:00|516.7|510|516|509.3|516.7|510|515.9|509.2|49
1689054300000|2023-07-11 05:45:00|516.04|509.34|516.6|509.9|516.85|510.15|516.04|509.34|118
1689054600000|2023-07-11 05:50:00|516.55|509.85|516.45|509.75|516.8|510.1|516.35|509.65|94
1689054900000|2023-07-11 05:55:00|516.4|509.7|516.85|510.15|516.9|510.2|516.3|509.6|75
1689055200000|2023-07-11 06:00:00|516.9|510.2|516.85|510.15|517|510.3|516.65|509.95|57
1689055500000|2023-07-11 06:05:00|516.9|510.2|517.45|510.75|517.5|510.8|516.85|510.15|136
1689055800000|2023-07-11 06:10:00|517.5|510.8|517.65|510.95|517.75|511.05|517.25|510.55|169
1689056100000|2023-07-11 06:15:00|517.6|510.9|517.25|510.55|517.65|510.95|517.05|510.35|156
1689056400000|2023-07-11 06:20:00|517.2|510.5|517.45|510.75|517.6|510.9|517.05|510.35|89
1689056700000|2023-07-11 06:25:00|517.5|510.8|518.2|511.5|518.25|511.55|517.4|510.7|92
1689057000000|2023-07-11 06:30:00|518.24|511.54|520.6|513.9|520.92|514.22|518.2|511.5|531
1689057300000|2023-07-11 06:35:00|520.65|513.95|520.4|513.7|521.1|514.4|520.1|513.4|334
1689057600000|2023-07-11 06:40:00|520.44|513.74|520.6|513.9|520.6|513.9|520|513.3|225
1689057900000|2023-07-11 06:45:00|520.44|513.74|520.5|513.8|520.9|514.2|520.1|513.4|223
1689058200000|2023-07-11 06:50:00|520.47|513.77|520.85|514.15|521.1|514.4|520.35|513.65|215
1689058500000|2023-07-11 06:55:00|520.8|514.1|520.78|514.08|520.9|514.2|520.5|513.8|231
1689058800000|2023-07-11 07:00:00|520.75|514.05|519.9|513.2|520.85|514.15|519.75|513.05|138
1689059100000|2023-07-11 07:05:00|519.85|513.15|520.85|514.15|521.05|514.35|519.85|513.15|124
1689059400000|2023-07-11 07:10:00|520.9|514.2|520.78|514.08|521.15|514.45|520.55|513.85|158
1689059700000|2023-07-11 07:15:00|520.8|514.1|519.7|513|520.85|514.15|519.65|512.95|186
1689060000000|2023-07-11 07:20:00|519.65|512.95|519.65|512.95|519.8|513.1|519.2|512.5|138
1689060300000|2023-07-11 07:25:00|519.68|512.98|519.2|512.5|519.75|513.05|519.1|512.4|189
1689060600000|2023-07-11 07:30:00|519.15|512.45|518.95|512.25|519.2|512.5|518.8|512.1|99
1689060900000|2023-07-11 07:35:00|518.9|512.2|519.11|512.41|519.15|512.45|518.8|512.1|145
1689061200000|2023-07-11 07:40:00|519.12|512.42|519.35|512.65|519.55|512.85|519.05|512.35|33
1689061500000|2023-07-11 07:45:00|519.25|512.55|518.85|512.15|519.3|512.6|518.8|512.1|90
1689061800000|2023-07-11 07:50:00|518.8|512.1|518.85|512.15|519.23|512.53|518.75|512.05|102
1689062100000|2023-07-11 07:55:00|518.9|512.2|518.15|511.45|518.95|512.25|518.05|511.35|64
1689062400000|2023-07-11 08:00:00|518.14|511.44|517.75|511.05|518.14|511.44|517.6|510.9|139
1689062700000|2023-07-11 08:05:00|517.8|511.1|518.4|511.7|518.53|511.83|517.65|510.95|91
1689063000000|2023-07-11 08:10:00|518.38|511.68|518.28|511.58|518.6|511.9|518.25|511.55|54
1689063300000|2023-07-11 08:15:00|518.3|511.6|518.38|511.68|518.45|511.75|518.2|511.5|114
1689063600000|2023-07-11 08:20:00|518.4|511.7|518.1|511.4|518.4|511.7|517.85|511.15|101
1689063900000|2023-07-11 08:25:00|518.05|511.35|519|512.3|519|512.3|518.05|511.35|114
1689064200000|2023-07-11 08:30:00|518.95|512.25|518.2|511.5|518.95|512.25|518.1|511.4|158
1689064500000|2023-07-11 08:35:00|518.18|511.48|518.1|511.4|518.3|511.6|517.95|511.25|155
1689064800000|2023-07-11 08:40:00|518.15|511.45|518.38|511.68|518.5|511.8|518.15|511.45|138
1689065100000|2023-07-11 08:45:00|518.4|511.7|517.35|510.65|518.4|511.7|517.05|510.35|134
1689065400000|2023-07-11 08:50:00|517.4|510.7|517.3|510.6|517.65|510.95|517.15|510.45|110
1689065700000|2023-07-11 08:55:00|517.25|510.55|516.84|510.14|517.85|511.15|516.8|510.1|195
1689066000000|2023-07-11 09:00:00|516.79|510.09|516.7|510|516.85|510.15|516.2|509.5|186
1689066300000|2023-07-11 09:05:00|516.65|509.95|516.24|509.54|517.05|510.35|516.1|509.4|174
1689066600000|2023-07-11 09:10:00|516.2|509.5|515.95|509.25|516.25|509.55|515.55|508.85|220
1689066900000|2023-07-11 09:15:00|516.05|509.35|515.75|509.05|516.3|509.6|515.65|508.95|197
1689067200000|2023-07-11 09:20:00|515.65|508.95|514.25|507.55|515.65|508.95|514|507.3|339
1689067500000|2023-07-11 09:25:00|514.2|507.5|515.2|508.5|515.2|508.5|514.2|507.5|329
1689067800000|2023-07-11 09:30:00|515.25|508.55|513.95|507.25|515.3|508.6|513.95|507.25|242
1689068100000|2023-07-11 09:35:00|513.99|507.29|514.08|507.38|514.15|507.45|513.75|507.05|245
1689068400000|2023-07-11 09:40:00|514.05|507.35|514.25|507.55|514.45|507.75|513.95|507.25|170
1689068700000|2023-07-11 09:45:00|514.15|507.45|513.8|507.1|514.2|507.5|513.55|506.85|204
1689069000000|2023-07-11 09:50:00|513.75|507.05|514.94|508.24|515.1|508.4|513.75|507.05|229
1689069300000|2023-07-11 09:55:00|514.92|508.22|515.05|508.35|515.1|508.4|514.65|507.95|216
1689069600000|2023-07-11 10:00:00|515.1|508.4|515|508.3|515.2|508.5|514.65|507.95|183
1689069900000|2023-07-11 10:05:00|515.04|508.34|514.65|507.95|515.05|508.35|514.45|507.75|144
1689070200000|2023-07-11 10:10:00|514.64|507.94|514.9|508.2|514.99|508.29|514.55|507.85|117
1689070500000|2023-07-11 10:15:00|514.89|508.19|514.65|507.95|515|508.3|514.6|507.9|120
1689070800000|2023-07-11 10:20:00|514.6|507.9|514.65|507.95|514.95|508.25|514.55|507.85|113
1689071100000|2023-07-11 10:25:00|514.7|508|514.05|507.35|514.75|508.05|513.7|507|226
1689071400000|2023-07-11 10:30:00|514|507.3|513.35|506.65|514.05|507.35|512.45|505.75|308
1689071700000|2023-07-11 10:35:00|513.3|506.6|513.65|506.95|513.65|506.95|512.7|506|119
1689072000000|2023-07-11 10:40:00|513.75|507.05|514.75|508.05|514.9|508.2|513.75|507.05|134
1689072300000|2023-07-11 10:45:00|514.8|508.1|514.3|507.6|514.85|508.15|514.2|507.5|94
1689072600000|2023-07-11 10:50:00|514.25|507.55|514.65|507.95|514.85|508.15|514.15|507.45|73
1689072900000|2023-07-11 10:55:00|514.6|507.9|514.4|507.7|514.9|508.2|514.15|507.45|121
1689073200000|2023-07-11 11:00:00|514.3|507.6|514.45|507.75|514.75|508.05|514.1|507.4|176
1689073500000|2023-07-11 11:05:00|514.48|507.78|514.5|507.8|514.71|508.01|514.35|507.65|174
1689073800000|2023-07-11 11:10:00|514.49|507.79|514.3|507.6|514.7|508|514.3|507.6|72
1689074100000|2023-07-11 11:15:00|514.4|507.7|514.85|508.15|514.9|508.2|514.35|507.65|89
1689074400000|2023-07-11 11:20:00|514.9|508.2|515.65|508.95|515.85|509.15|514.85|508.15|112
1689074700000|2023-07-11 11:25:00|515.55|508.85|515.1|508.4|515.55|508.85|515.1|508.4|90
1689075000000|2023-07-11 11:30:00|515.05|508.35|515.95|509.25|516.1|509.4|515.05|508.35|96
1689075300000|2023-07-11 11:35:00|515.9|509.2|515.7|509|515.9|509.2|515.48|508.78|94
1689075600000|2023-07-11 11:40:00|515.8|509.1|515.7|509|516.05|509.35|515.7|509|69
1689075900000|2023-07-11 11:45:00|515.65|508.95|516.45|509.75|516.5|509.8|515.45|508.75|89
1689076200000|2023-07-11 11:50:00|516.4|509.7|516.36|509.66|517.26|510.56|516|509.3|201
1689076500000|2023-07-11 11:55:00|516.3|509.6|515.65|508.95|516.4|509.7|515.65|508.95|137
1689076800000|2023-07-11 12:00:00|515.64|508.94|515.42|508.72|516.05|509.35|515.3|508.6|110
1689077100000|2023-07-11 12:05:00|515.45|508.75|514.88|508.18|515.5|508.8|514.75|508.05|123
1689077400000|2023-07-11 12:10:00|514.9|508.2|514.5|507.8|514.9|508.2|514.4|507.7|94
1689077700000|2023-07-11 12:15:00|514.58|507.88|515.95|509.25|516.15|509.45|514.58|507.88|116
1689078000000|2023-07-11 12:20:00|515.9|509.2|515.9|509.2|516.05|509.35|515.65|508.95|40
1689078300000|2023-07-11 12:25:00|515.95|509.25|515.69|508.99|516.15|509.45|515.5|508.8|66
1689078600000|2023-07-11 12:30:00|515.65|508.95|516.65|509.95|517|510.3|515.65|508.95|101
1689078900000|2023-07-11 12:35:00|516.74|510.04|516.65|509.95|516.95|510.25|516.55|509.85|118
1689079200000|2023-07-11 12:40:00|516.7|510|516.75|510.05|517.05|510.35|516.7|510|87
1689079500000|2023-07-11 12:45:00|516.7|510|516.65|509.95|517.1|510.4|516.25|509.55|164
1689079800000|2023-07-11 12:50:00|516.7|510|517.3|510.6|517.3|510.6|516.65|509.95|60
1689080100000|2023-07-11 12:55:00|517.4|510.7|517.62|510.92|517.7|511|517.2|510.5|101
1689080400000|2023-07-11 13:00:00|517.59|510.89|517.54|510.84|517.92|511.22|517.3|510.6|181
1689080700000|2023-07-11 13:05:00|517.5|510.8|516.9|510.2|517.5|510.8|516.9|510.2|131
1689081000000|2023-07-11 13:10:00|517.05|510.35|517.2|510.5|517.3|510.6|517|510.3|15
1689081300000|2023-07-11 13:15:00|517.15|510.45|516.85|510.15|517.45|510.75|516.8|510.1|117
1689081600000|2023-07-11 13:20:00|516.8|510.1|516.85|510.15|517.05|510.35|516.5|509.8|83
1689081900000|2023-07-11 13:25:00|516.8|510.1|517.15|510.45|517.3|510.6|516.65|509.95|96
1689082200000|2023-07-11 13:30:00|517.2|510.5|518.45|511.75|518.46|511.76|517.1|510.4|142
1689082500000|2023-07-11 13:35:00|518.44|511.74|519.1|512.4|519.1|512.4|518.3|511.6|231
1689082800000|2023-07-11 13:40:00|519.05|512.35|517.2|510.5|519.15|512.45|515.8|509.1|456
1689083100000|2023-07-11 13:45:00|517.3|510.6|517.45|510.75|518.3|511.6|517.2|510.5|405
1689083400000|2023-07-11 13:50:00|517.43|510.73|517.45|510.75|517.6|510.9|516.7|510|235
1689083700000|2023-07-11 13:55:00|517.5|510.8|518.25|511.55|518.5|511.8|517.25|510.55|217
1689084000000|2023-07-11 14:00:00|518.23|511.53|517.6|510.9|519.15|512.45|517.55|510.85|367
1689084300000|2023-07-11 14:05:00|517.65|510.95|516.6|509.9|517.65|510.95|516.4|509.7|314
1689084600000|2023-07-11 14:10:00|516.63|509.93|516.16|509.46|517.45|510.75|516.1|509.4|218
1689084900000|2023-07-11 14:15:00|516.14|509.44|516.05|509.35|516.7|510|515.28|508.58|389
1689085200000|2023-07-11 14:20:00|516.1|509.4|517.7|511|517.9|511.2|516.05|509.35|241
1689085500000|2023-07-11 14:25:00|517.65|510.95|518.65|511.95|518.8|512.1|517.3|510.6|298
1689085800000|2023-07-11 14:30:00|518.6|511.9|519.15|512.45|519.35|512.65|518.05|511.35|324
1689086100000|2023-07-11 14:35:00|519.2|512.5|519.25|512.55|519.25|512.55|518.15|511.45|186
1689086400000|2023-07-11 14:40:00|519.3|512.6|519.74|513.04|519.8|513.1|518.88|512.18|134
1689086700000|2023-07-11 14:45:00|519.75|513.05|519.95|513.25|520.3|513.6|519.4|512.7|352
1689087000000|2023-07-11 14:50:00|519.92|513.22|519.45|512.75|520.38|513.68|519.3|512.6|357
1689087300000|2023-07-11 14:55:00|519.4|512.7|518.74|512.04|519.5|512.8|518.4|511.7|247
1689087600000|2023-07-11 15:00:00|518.75|512.05|519.3|512.6|519.45|512.75|518.38|511.68|272
1689087900000|2023-07-11 15:05:00|519.35|512.65|518.9|512.2|519.5|512.8|518.8|512.1|212
1689088200000|2023-07-11 15:10:00|518.95|512.25|519.83|513.13|520.1|513.4|518.95|512.25|382
1689088500000|2023-07-11 15:15:00|519.84|513.14|520.45|513.75|521.05|514.35|519.49|512.79|448
1689088800000|2023-07-11 15:20:00|520.41|513.71|518.74|512.04|520.5|513.8|518.6|511.9|364
1689089100000|2023-07-11 15:25:00|518.75|512.05|518.05|511.35|518.95|512.25|517.1|510.4|483
1689089400000|2023-07-11 15:30:00|518.04|511.34|518.45|511.75|518.5|511.8|516.9|510.2|409
1689089700000|2023-07-11 15:35:00|518.44|511.74|518.39|511.69|519.33|512.63|518.25|511.55|290
1689090000000|2023-07-11 15:40:00|518.34|511.64|518.54|511.84|519.1|512.4|518.15|511.45|287
1689090300000|2023-07-11 15:45:00|518.55|511.85|518.45|511.75|518.75|512.05|518.25|511.55|167
1689090600000|2023-07-11 15:50:00|518.4|511.7|518.35|511.65|518.5|511.8|517.85|511.15|118
1689090900000|2023-07-11 15:55:00|518.3|511.6|518.55|511.85|518.8|512.1|518.2|511.5|128
1689091200000|2023-07-11 16:00:00|518.58|511.88|518.35|511.65|518.9|512.2|518.2|511.5|262
1689091500000|2023-07-11 16:05:00|518.33|511.63|517.3|510.6|518.55|511.85|517.1|510.4|223
1689091800000|2023-07-11 16:10:00|517.29|510.59|517.3|510.6|517.5|510.8|516.6|509.9|183
1689092100000|2023-07-11 16:15:00|517.35|510.65|516.25|509.55|517.6|510.9|516.24|509.54|291
1689092400000|2023-07-11 16:20:00|516.24|509.54|516.74|510.04|517.05|510.35|516.1|509.4|210
1689092700000|2023-07-11 16:25:00|516.75|510.05|516.3|509.6|517.25|510.55|516.15|509.45|200
1689093000000|2023-07-11 16:30:00|516.35|509.65|517.1|510.4|517.35|510.65|516.1|509.4|171
1689093300000|2023-07-11 16:35:00|517.05|510.35|517|510.3|517.6|510.9|516.9|510.2|101
1689093600000|2023-07-11 16:40:00|517.04|510.34|517.65|510.95|517.69|510.99|516.85|510.15|114
1689093900000|2023-07-11 16:45:00|517.64|510.94|518.58|511.88|518.65|511.95|517.5|510.8|183
1689094200000|2023-07-11 16:50:00|518.61|511.91|519.5|512.8|519.55|512.85|518.5|511.8|291
1689094500000|2023-07-11 16:55:00|519.49|512.79|518.85|512.15|519.5|512.8|518.6|511.9|259
1689094800000|2023-07-11 17:00:00|518.84|512.14|518.95|512.25|519|512.3|518.2|511.5|244
1689095100000|2023-07-11 17:05:00|518.94|512.24|519.9|513.2|520|513.3|518.9|512.2|126
1689095400000|2023-07-11 17:10:00|519.8|513.1|519.81|513.11|520.45|513.75|519.6|512.9|138
1689095700000|2023-07-11 17:15:00|519.77|513.07|520.24|513.54|520.3|513.6|519.6|512.9|170
1689096000000|2023-07-11 17:20:00|520.25|513.55|519.79|513.09|520.25|513.55|519.65|512.95|164
1689096300000|2023-07-11 17:25:00|519.8|513.1|519.95|513.25|520.15|513.45|519.7|513|179
1689096600000|2023-07-11 17:30:00|519.9|513.2|519.4|512.7|519.95|513.25|519.3|512.6|239
1689096900000|2023-07-11 17:35:00|519.43|512.73|519.85|513.15|520.1|513.4|519.4|512.7|205
1689097200000|2023-07-11 17:40:00|519.84|513.14|519.7|513|519.95|513.25|519.4|512.7|122
1689097500000|2023-07-11 17:45:00|519.8|513.1|519.5|512.8|519.8|513.1|519.3|512.6|177
1689097800000|2023-07-11 17:50:00|519.45|512.75|518.33|511.63|519.45|512.75|518.2|511.5|224
1689098100000|2023-07-11 17:55:00|518.35|511.65|518.94|512.24|519|512.3|518.1|511.4|158
1689098400000|2023-07-11 18:00:00|518.91|512.21|518.84|512.14|518.95|512.25|518.5|511.8|148
1689098700000|2023-07-11 18:05:00|518.85|512.15|519.7|513|519.7|513|518.84|512.14|164
1689099000000|2023-07-11 18:10:00|519.68|512.98|520.25|513.55|520.5|513.8|519.5|512.8|204
1689099300000|2023-07-11 18:15:00|520.2|513.5|520.05|513.35|520.4|513.7|519.95|513.25|101
1689099600000|2023-07-11 18:20:00|520.01|513.31|520.2|513.5|520.3|513.6|519.8|513.1|287
1689099900000|2023-07-11 18:25:00|520.18|513.48|519|512.3|520.35|513.65|518.9|512.2|285
1689100200000|2023-07-11 18:30:00|519.05|512.35|518|511.3|519.15|512.45|517.9|511.2|341
1689100500000|2023-07-11 18:35:00|518.15|511.45|518.32|511.62|518.4|511.7|517.6|510.9|362
1689100800000|2023-07-11 18:40:00|518.33|511.63|519.5|512.8|519.5|512.8|518.25|511.55|338
1689101100000|2023-07-11 18:45:00|519.48|512.78|519.3|512.6|519.8|513.1|519.1|512.4|308
1689101400000|2023-07-11 18:50:00|519.2|512.5|519.04|512.34|519.4|512.7|518.9|512.2|205
1689101700000|2023-07-11 18:55:00|519.05|512.35|519.2|512.5|519.55|512.85|518.7|512|148
1689102000000|2023-07-11 19:00:00|519.23|512.53|520.11|513.41|520.2|513.5|519.23|512.53|239
1689102300000|2023-07-11 19:05:00|520.13|513.43|519.28|512.58|520.13|513.43|519.2|512.5|272
1689102600000|2023-07-11 19:10:00|519.24|512.54|518.67|511.97|519.65|512.95|518.6|511.9|232
1689102900000|2023-07-11 19:15:00|518.64|511.94|519.8|513.1|519.95|513.25|518.34|511.64|239
1689103200000|2023-07-11 19:20:00|519.81|513.11|520.1|513.4|520.25|513.55|519.8|513.1|258
1689103500000|2023-07-11 19:25:00|520|513.3|520.45|513.75|520.6|513.9|520|513.3|223
1689103800000|2023-07-11 19:30:00|520.4|513.7|520.7|514|520.7|514|520.29|513.59|117
1689104100000|2023-07-11 19:35:00|520.69|513.99|520.15|513.45|520.9|514.2|520.1|513.4|109
1689104400000|2023-07-11 19:40:00|520.27|513.57|520.04|513.34|520.4|513.7|519.9|513.2|70
1689104700000|2023-07-11 19:45:00|520.05|513.35|520.1|513.4|520.3|513.6|519.7|513|165
1689105000000|2023-07-11 19:50:00|520.05|513.35|520.05|513.35|520.1|513.4|519.6|512.9|171
1689105300000|2023-07-11 19:55:00|520.07|513.37|520.1|513.4|520.3|513.6|519.9|513.2|196
1689105600000|2023-07-11 20:00:00|520.08|513.38|521.05|514.35|521.2|514.5|520.08|513.38|189
1689105900000|2023-07-11 20:05:00|521.2|514.5|521.7|515|521.8|515.1|520.95|514.25|203
1689106200000|2023-07-11 20:10:00|521.75|515.05|521.65|514.95|521.8|515.1|521.45|514.75|170
1689106500000|2023-07-11 20:15:00|521.64|514.94|521.54|514.84|521.8|515.1|521.25|514.55|143
1689106800000|2023-07-11 20:20:00|521.55|514.85|521.7|515|521.75|515.05|521.4|514.7|175
1689107100000|2023-07-11 20:25:00|521.65|514.95|521.3|514.6|521.7|515|521.3|514.6|81
1689107400000|2023-07-11 20:30:00|521.34|514.64|520.95|514.25|521.44|514.74|520.95|514.25|105
1689107700000|2023-07-11 20:35:00|520.9|514.2|520.75|514.05|520.9|514.2|520.55|513.85|66
1689108000000|2023-07-11 20:40:00|520.79|514.09|520.15|513.45|520.95|514.25|520.15|513.45|37
1689108300000|2023-07-11 20:45:00|520.4|513.7|520.15|513.45|520.75|514.05|520.1|513.4|97
1689108600000|2023-07-11 20:50:00|520.2|513.5|521.05|514.35|521.25|514.55|520.15|513.45|127
1689108900000|2023-07-11 20:55:00|521.09|514.39|521.15|514.45|521.25|514.55|520.85|514.15|59
1689109200000|2023-07-11 21:00:00|521.16|514.46|521.6|514.9|521.66|514.96|521.16|514.46|62
1689109500000|2023-07-11 21:05:00|521.61|514.91|521.41|514.71|521.66|514.96|521.21|514.51|49
1689109800000|2023-07-11 21:10:00|521.4|514.7|520.44|513.74|521.53|514.83|520.44|513.74|121
1689110100000|2023-07-11 21:15:00|520.43|513.73|520.67|513.97|520.77|514.07|520.07|513.37|102
1689110400000|2023-07-11 21:20:00|520.7|514|520.15|513.45|521.05|514.35|520.01|513.31|108
1689110700000|2023-07-11 21:25:00|520.16|513.46|520.95|514.25|521.03|514.33|520.16|513.46|93
1689111000000|2023-07-11 21:30:00|520.94|514.24|520.71|514.01|521.01|514.31|520.67|513.97|80
1689111300000|2023-07-11 21:35:00|520.7|514|521.23|514.53|521.23|514.53|520.66|513.96|52
1689111600000|2023-07-11 21:40:00|521.24|514.54|520.89|514.19|521.45|514.75|520.86|514.16|67
1689111900000|2023-07-11 21:45:00|520.83|514.13|520.73|514.03|520.83|514.13|520.35|513.65|163
1689112200000|2023-07-11 21:50:00|520.68|513.98|520.3|513.6|520.7|514|520.13|513.43|116
1689112500000|2023-07-11 21:55:00|520.31|513.61|520.35|513.65|520.54|513.84|520.3|513.6|103
1689112800000|2023-07-11 22:00:00|520.4|513.7|520.7|514|520.8|514.1|520.05|513.35|161
1689113100000|2023-07-11 22:05:00|520.75|514.05|521.55|514.85|521.8|515.1|520.7|514|144
1689113400000|2023-07-11 22:10:00|521.53|514.83|521.35|514.65|521.55|514.85|521.2|514.5|102
1689113700000|2023-07-11 22:15:00|521.3|514.6|521.7|515|521.75|515.05|521.25|514.55|111
1689114000000|2023-07-11 22:20:00|521.68|514.98|521.8|515.1|521.85|515.15|521.6|514.9|54
1689114300000|2023-07-11 22:25:00|521.75|515.05|521.4|514.7|522.05|515.35|521.4|514.7|58
1689114600000|2023-07-11 22:30:00|521.45|514.75|521.35|514.65|521.7|515|521.25|514.55|42
1689114900000|2023-07-11 22:35:00|521.4|514.7|521.7|515|521.94|515.24|521|514.3|54
1689115200000|2023-07-11 22:40:00|521.75|515.05|522.45|515.75|522.5|515.8|521.7|515|115
1689115500000|2023-07-11 22:45:00|522.44|515.74|523|516.3|523.2|516.5|522.3|515.6|148
1689115800000|2023-07-11 22:50:00|523.1|516.4|523.3|516.6|523.6|516.9|523.05|516.35|150
1689116100000|2023-07-11 22:55:00|523.34|516.64|523.4|516.7|524|517.3|523.15|516.45|157
1689116400000|2023-07-11 23:00:00|523.5|516.8|523.5|516.8|523.8|517.1|523.4|516.7|211
1689116700000|2023-07-11 23:05:00|523.55|516.85|523.4|516.7|523.73|517.03|523.35|516.65|96
1689117000000|2023-07-11 23:10:00|523.35|516.65|523.7|517|523.8|517.1|523.35|516.65|216
1689117300000|2023-07-11 23:15:00|523.65|516.95|523.5|516.8|524.1|517.4|523.5|516.8|158
1689117600000|2023-07-11 23:20:00|523.55|516.85|523.8|517.1|523.9|517.2|523.35|516.65|106
1689117900000|2023-07-11 23:25:00|523.75|517.05|524.1|517.4|524.2|517.5|523.65|516.95|149
1689118200000|2023-07-11 23:30:00|524.05|517.35|523.9|517.2|524.1|517.4|523.85|517.15|56
1689118500000|2023-07-11 23:35:00|523.94|517.24|524.1|517.4|524.3|517.6|523.94|517.24|34
1689118800000|2023-07-11 23:40:00|524.15|517.45|524.65|517.95|524.96|518.26|524.15|517.45|130
1689119100000|2023-07-11 23:45:00|524.64|517.94|524.9|518.2|525|518.3|524.64|517.94|168
1689119400000|2023-07-11 23:50:00|524.95|518.25|524.2|517.5|525|518.3|524.1|517.4|183
1689119700000|2023-07-11 23:55:00|524.29|517.59|524.75|518.05|524.8|518.1|524.1|517.4|191
1689120000000|2023-07-12 00:00:00|524.74|518.04|524.8|518.1|525|518.3|523.97|517.27|363
1689120300000|2023-07-12 00:05:00|524.85|518.15|525.68|518.98|525.8|519.1|524.8|518.1|330
1689120600000|2023-07-12 00:10:00|525.65|518.95|526.16|519.46|526.6|519.9|525.4|518.7|285
1689120900000|2023-07-12 00:15:00|526.21|519.51|526.65|519.95|527.4|520.7|526|519.3|454
1689121200000|2023-07-12 00:20:00|526.7|520|527.28|520.58|527.4|520.7|526.4|519.7|445
1689121500000|2023-07-12 00:25:00|527.31|520.61|527.6|520.9|527.7|521|527.15|520.45|231
1689121800000|2023-07-12 00:30:00|527.65|520.95|527.65|520.95|527.9|521.2|527.1|520.4|229
1689122100000|2023-07-12 00:35:00|527.7|521|527.9|521.2|528.15|521.45|527.4|520.7|199
1689122400000|2023-07-12 00:40:00|528|521.3|528.3|521.6|528.5|521.8|528|521.3|263
1689122700000|2023-07-12 00:45:00|528.4|521.7|527.5|520.8|528.4|521.7|527.45|520.75|271
1689123000000|2023-07-12 00:50:00|527.54|520.84|527.35|520.65|528.35|521.65|527.15|520.45|218
1689123300000|2023-07-12 00:55:00|527.4|520.7|526.5|519.8|527.4|520.7|526.15|519.45|210
1689123600000|2023-07-12 01:00:00|526.54|519.84|526.6|519.9|527.2|520.5|526.4|519.7|163
1689123900000|2023-07-12 01:05:00|526.63|519.93|528.1|521.4|528.7|522|526.63|519.93|297
1689124200000|2023-07-12 01:10:00|528.2|521.5|528.95|522.25|529.9|523.2|528.2|521.5|272
1689124500000|2023-07-12 01:15:00|529|522.3|529.3|522.6|529.3|522.6|528.75|522.05|269
1689124800000|2023-07-12 01:20:00|529.4|522.7|529.6|522.9|529.8|523.1|529.3|522.6|93
1689125100000|2023-07-12 01:25:00|529.64|522.94|528.75|522.05|529.8|523.1|528.65|521.95|161
1689125400000|2023-07-12 01:30:00|528.73|522.03|527.55|520.85|528.8|522.1|527.45|520.75|99
1689125700000|2023-07-12 01:35:00|527.6|520.9|528.4|521.7|528.6|521.9|527.55|520.85|201
1689126000000|2023-07-12 01:40:00|528.44|521.74|529.9|523.2|530|523.3|528.4|521.7|190
1689126300000|2023-07-12 01:45:00|529.95|523.25|530.3|523.6|530.6|523.9|529.75|523.05|194
1689126600000|2023-07-12 01:50:00|530.35|523.65|530.45|523.75|530.6|523.9|530.25|523.55|80
1689126900000|2023-07-12 01:55:00|530.5|523.8|530.6|523.9|530.6|523.9|529.8|523.1|100
1689127200000|2023-07-12 02:00:00|530.7|524|530.45|523.75|531.3|524.6|529.85|523.15|333
1689127500000|2023-07-12 02:05:00|530.5|523.8|531|524.3|531.2|524.5|530.35|523.65|268
1689127800000|2023-07-12 02:10:00|530.99|524.29|531.1|524.4|531.63|524.93|530.6|523.9|384
1689128100000|2023-07-12 02:15:00|531.15|524.45|532.95|526.25|533|526.3|531.1|524.4|260
1689128400000|2023-07-12 02:20:00|533|526.3|532.8|526.1|533.6|526.9|532.3|525.6|285
1689128700000|2023-07-12 02:25:00|532.84|526.14|532.4|525.7|533.75|527.05|532.3|525.6|258
1689129000000|2023-07-12 02:30:00|532.25|525.55|532.44|525.74|532.8|526.1|532.1|525.4|432
1689129300000|2023-07-12 02:35:00|532.45|525.75|533.45|526.75|533.45|526.75|532.35|525.65|234
1689129600000|2023-07-12 02:40:00|533.4|526.7|533.3|526.6|533.65|526.95|533.25|526.55|73
1689129900000|2023-07-12 02:45:00|533.25|526.55|532.8|526.1|533.85|527.15|532.6|525.9|265
1689130200000|2023-07-12 02:50:00|532.7|526|532.95|526.25|533|526.3|532.1|525.4|161
1689130500000|2023-07-12 02:55:00|533|526.3|533.35|526.65|533.4|526.7|532.95|526.25|77
1689130800000|2023-07-12 03:00:00|533.4|526.7|532.83|526.13|534.4|527.7|532.8|526.1|188
1689131100000|2023-07-12 03:05:00|532.85|526.15|532.4|525.7|533.15|526.45|532.15|525.45|150
1689131400000|2023-07-12 03:10:00|532.45|525.75|531.4|524.7|533|526.3|531.35|524.65|256
1689131700000|2023-07-12 03:15:00|531.45|524.75|530.15|523.45|532.05|525.35|530|523.3|194
1689132000000|2023-07-12 03:20:00|530.1|523.4|530.3|523.6|530.85|524.15|530.1|523.4|268
1689132300000|2023-07-12 03:25:00|530.35|523.65|530.1|523.4|530.8|524.1|530.1|523.4|233
1689132600000|2023-07-12 03:30:00|530.15|523.45|530.1|523.4|530.47|523.77|530|523.3|154
1689132900000|2023-07-12 03:35:00|530.14|523.44|529.4|522.7|530.2|523.5|529.35|522.65|214
1689133200000|2023-07-12 03:40:00|529.35|522.65|528.65|521.95|529.65|522.95|528.65|521.95|211
1689133500000|2023-07-12 03:45:00|528.75|522.05|528.35|521.65|528.85|522.15|528.2|521.5|388
1689133800000|2023-07-12 03:50:00|528.4|521.7|528.55|521.85|528.7|522|528.4|521.7|135
1689134100000|2023-07-12 03:55:00|528.5|521.8|528.5|521.8|528.7|522|528.3|521.6|89
1689134400000|2023-07-12 04:00:00|528.54|521.84|528.3|521.6|528.55|521.85|528.3|521.6|102
1689134700000|2023-07-12 04:05:00|528.35|521.65|527.5|520.8|528.55|521.85|527.25|520.55|131
1689135000000|2023-07-12 04:10:00|527.4|520.7|526.85|520.15|527.5|520.8|526.65|519.95|176
1689135300000|2023-07-12 04:15:00|526.9|520.2|527.7|521|527.7|521|526.9|520.2|180
1689135600000|2023-07-12 04:20:00|527.8|521.1|527.8|521.1|528.05|521.35|527.7|521|124
1689135900000|2023-07-12 04:25:00|527.75|521.05|526.8|520.1|527.8|521.1|526.55|519.85|242
1689136200000|2023-07-12 04:30:00|526.75|520.05|526.7|520|526.9|520.2|526.4|519.7|165
1689136500000|2023-07-12 04:35:00|526.75|520.05|526.65|519.95|526.91|520.21|526.2|519.5|51
1689136800000|2023-07-12 04:40:00|526.7|520|526.8|520.1|526.9|520.2|526.7|520|10
1689137100000|2023-07-12 04:45:00|526.84|520.14|526.65|519.95|526.9|520.2|526.54|519.84|35
1689137400000|2023-07-12 04:50:00|526.7|520|527.7|521|527.95|521.25|526.7|520|131
1689137700000|2023-07-12 04:55:00|527.75|521.05|528.05|521.35|528.2|521.5|527.6|520.9|136
1689138000000|2023-07-12 05:00:00|528|521.3|527.53|520.83|528|521.3|527.2|520.5|180
1689138300000|2023-07-12 05:05:00|527.56|520.86|527.5|520.8|527.9|521.2|527.4|520.7|84
1689138600000|2023-07-12 05:10:00|527.55|520.85|528.3|521.6|528.3|521.6|527.55|520.85|91
1689138900000|2023-07-12 05:15:00|528.25|521.55|528.7|522|528.7|522|528.1|521.4|241
1689139200000|2023-07-12 05:20:00|528.75|522.05|528.55|521.85|528.9|522.2|528.4|521.7|149
1689139500000|2023-07-12 05:25:00|528.6|521.9|528.1|521.4|528.6|521.9|527.75|521.05|74
1689139800000|2023-07-12 05:30:00|528.17|521.47|528|521.3|528.5|521.8|527.8|521.1|71
1689140100000|2023-07-12 05:35:00|527.95|521.25|528.1|521.4|528.3|521.6|527.7|521|116
1689140400000|2023-07-12 05:40:00|528.2|521.5|528.15|521.45|528.65|521.95|528.1|521.4|337
1689140700000|2023-07-12 05:45:00|528.2|521.5|528.45|521.75|528.55|521.85|528.1|521.4|272
1689141000000|2023-07-12 05:50:00|528.5|521.8|528.4|521.7|529.1|522.4|528.3|521.6|146
1689141300000|2023-07-12 05:55:00|528.3|521.6|528.3|521.6|528.39|521.69|528.2|521.5|21
1689141600000|2023-07-12 06:00:00|528.34|521.64|528|521.3|528.85|522.15|527.9|521.2|122
1689141900000|2023-07-12 06:05:00|527.95|521.25|527.75|521.05|528.05|521.35|527.69|520.99|108
1689142200000|2023-07-12 06:10:00|527.7|521|527.05|520.35|527.75|521.05|526.7|520|175
1689142500000|2023-07-12 06:15:00|527.04|520.34|526.35|519.65|527.07|520.37|526.3|519.6|119
1689142800000|2023-07-12 06:20:00|526.4|519.7|526.95|520.25|527.1|520.4|526.3|519.6|363
1689143100000|2023-07-12 06:25:00|527|520.3|527.69|520.99|528.3|521.6|526.9|520.2|271
1689143400000|2023-07-12 06:30:00|527.65|520.95|529.2|522.5|529.2|522.5|527.65|520.95|204
1689143700000|2023-07-12 06:35:00|529.25|522.55|529.02|522.32|529.66|522.96|528.8|522.1|269
1689144000000|2023-07-12 06:40:00|529.04|522.34|529.75|523.05|529.75|523.05|528.8|522.1|241
1689144300000|2023-07-12 06:45:00|529.7|523|528.65|521.95|529.7|523|528.6|521.9|234
1689144600000|2023-07-12 06:50:00|528.7|522|529.15|522.45|529.2|522.5|528.4|521.7|83
1689144900000|2023-07-12 06:55:00|529.2|522.5|529.55|522.85|529.6|522.9|528.85|522.15|128
1689145200000|2023-07-12 07:00:00|529.6|522.9|529.3|522.6|529.71|523.01|529|522.3|212
1689145500000|2023-07-12 07:05:00|529.35|522.65|529.1|522.4|529.64|522.94|528.95|522.25|214
1689145800000|2023-07-12 07:10:00|529.14|522.44|528.73|522.03|529.14|522.44|528.45|521.75|113
1689146100000|2023-07-12 07:15:00|528.75|522.05|529|522.3|529.25|522.55|528.68|521.98|179
1689146400000|2023-07-12 07:20:00|528.95|522.25|528.7|522|529.15|522.45|528.7|522|115
1689146700000|2023-07-12 07:25:00|528.65|521.95|528.45|521.75|528.8|522.1|528.2|521.5|138
1689147000000|2023-07-12 07:30:00|528.44|521.74|529.05|522.35|529.15|522.45|528|521.3|170
1689147300000|2023-07-12 07:35:00|529.04|522.34|529|522.3|529.6|522.9|528.95|522.25|95
1689147600000|2023-07-12 07:40:00|528.95|522.25|528.8|522.1|529.5|522.8|528.8|522.1|138
1689147900000|2023-07-12 07:45:00|528.83|522.13|529|522.3|529.3|522.6|528.7|522|302
1689148200000|2023-07-12 07:50:00|528.98|522.28|529.7|523|529.8|523.1|528.95|522.25|100
1689148500000|2023-07-12 07:55:00|529.75|523.05|528.6|521.9|529.85|523.15|528.25|521.55|202
1689148800000|2023-07-12 08:00:00|528.65|521.95|528.14|521.44|528.8|522.1|528.1|521.4|258
1689149100000|2023-07-12 08:05:00|528.15|521.45|527.35|520.65|528.7|522|527.25|520.55|195
1689149400000|2023-07-12 08:10:00|527.38|520.68|527.28|520.58|527.59|520.89|526.9|520.2|223
1689149700000|2023-07-12 08:15:00|527.3|520.6|528.1|521.4|528.3|521.6|527.24|520.54|165
1689150000000|2023-07-12 08:20:00|528.08|521.38|528.1|521.4|528.6|521.9|527.95|521.25|273
1689150300000|2023-07-12 08:25:00|528.05|521.35|528.25|521.55|528.7|522|528.05|521.35|211
1689150600000|2023-07-12 08:30:00|528.29|521.59|528.1|521.4|528.8|522.1|528.1|521.4|239
1689150900000|2023-07-12 08:35:00|528.2|521.5|528.1|521.4|528.35|521.65|528|521.3|247
1689151200000|2023-07-12 08:40:00|528.08|521.38|528|521.3|528.2|521.5|527.7|521|205
1689151500000|2023-07-12 08:45:00|528.1|521.4|528.44|521.74|528.6|521.9|527.95|521.25|215
1689151800000|2023-07-12 08:50:00|528.45|521.75|528.8|522.1|528.9|522.2|528.45|521.75|134
1689152100000|2023-07-12 08:55:00|528.75|522.05|529.47|522.77|529.5|522.8|528.75|522.05|53
1689152400000|2023-07-12 09:00:00|529.5|522.8|529|522.3|530.1|523.4|529|522.3|213
1689152700000|2023-07-12 09:05:00|528.95|522.25|528.79|522.09|529.2|522.5|528.5|521.8|167
1689153000000|2023-07-12 09:10:00|528.83|522.13|528.4|521.7|528.83|522.13|528.25|521.55|84
1689153300000|2023-07-12 09:15:00|528.35|521.65|528|521.3|528.45|521.75|527.9|521.2|85
1689153600000|2023-07-12 09:20:00|528.05|521.35|527.8|521.1|528.1|521.4|527.75|521.05|89
1689153900000|2023-07-12 09:25:00|527.79|521.09|527.8|521.1|528.2|521.5|527.7|521|168
1689154200000|2023-07-12 09:30:00|527.75|521.05|527.8|521.1|528|521.3|527.65|520.95|87
1689154500000|2023-07-12 09:35:00|527.78|521.08|528|521.3|528|521.3|527.65|520.95|102
1689154800000|2023-07-12 09:40:00|527.95|521.25|528.6|521.9|528.64|521.94|527.95|521.25|83
1689155100000|2023-07-12 09:45:00|528.55|521.85|528.3|521.6|528.7|522|528.25|521.55|52
1689155400000|2023-07-12 09:50:00|528.25|521.55|528.35|521.65|528.4|521.7|527.9|521.2|43
1689155700000|2023-07-12 09:55:00|528.4|521.7|528.8|522.1|528.8|522.1|528.2|521.5|120
1689156000000|2023-07-12 10:00:00|528.85|522.15|528.1|521.4|528.95|522.25|528.05|521.35|63
1689156300000|2023-07-12 10:05:00|528.15|521.45|527.95|521.25|528.35|521.65|527.9|521.2|293
1689156600000|2023-07-12 10:10:00|527.98|521.28|528|521.3|528.3|521.6|527.98|521.28|115
1689156900000|2023-07-12 10:15:00|527.95|521.25|527.8|521.1|528.1|521.4|527.7|521|109
1689157200000|2023-07-12 10:20:00|527.79|521.09|528.1|521.4|528.15|521.45|527.75|521.05|114
1689157500000|2023-07-12 10:25:00|528|521.3|528.05|521.35|528.2|521.5|527.98|521.28|82
1689157800000|2023-07-12 10:30:00|528.08|521.38|527.8|521.1|528.2|521.5|527.75|521.05|236
1689158100000|2023-07-12 10:35:00|527.9|521.2|528.35|521.65|528.4|521.7|527.8|521.1|155
1689158400000|2023-07-12 10:40:00|528.3|521.6|527.95|521.25|528.5|521.8|527.9|521.2|108
1689158700000|2023-07-12 10:45:00|527.9|521.2|527.8|521.1|528.1|521.4|527.7|521|115
1689159000000|2023-07-12 10:50:00|528.01|521.31|527.8|521.1|528.1|521.4|527.6|520.9|153
1689159300000|2023-07-12 10:55:00|527.85|521.15|528.3|521.6|528.3|521.6|527.75|521.05|101
1689159600000|2023-07-12 11:00:00|528.25|521.55|528.15|521.45|528.3|521.6|528.05|521.35|46
1689159900000|2023-07-12 11:05:00|528.2|521.5|527.95|521.25|528.25|521.55|527.85|521.15|75
1689160200000|2023-07-12 11:10:00|527.98|521.28|528.4|521.7|528.4|521.7|527.85|521.15|57
1689160500000|2023-07-12 11:15:00|528.44|521.74|528.2|521.5|528.6|521.9|528.1|521.4|69
1689160800000|2023-07-12 11:20:00|528.45|521.75|528.9|522.2|529.1|522.4|528.45|521.75|243
1689161100000|2023-07-12 11:25:00|528.85|522.15|529|522.3|529.31|522.61|528.7|522|140
1689161400000|2023-07-12 11:30:00|529.13|522.43|528.3|521.6|529.2|522.5|528.3|521.6|142
1689161700000|2023-07-12 11:35:00|528.35|521.65|527.75|521.05|528.35|521.65|527.25|520.55|118
1689162000000|2023-07-12 11:40:00|527.8|521.1|527.34|520.64|527.85|521.15|527.2|520.5|135
1689162300000|2023-07-12 11:45:00|527.3|520.6|527.58|520.88|527.8|521.1|527.2|520.5|189
1689162600000|2023-07-12 11:50:00|527.55|520.85|528.55|521.85|528.65|521.95|527.55|520.85|145
1689162900000|2023-07-12 11:55:00|528.6|521.9|527.7|521|528.6|521.9|527.6|520.9|133
1689163200000|2023-07-12 12:00:00|527.65|520.95|527.85|521.15|528.2|521.5|527.5|520.8|191
1689163500000|2023-07-12 12:05:00|527.8|521.1|527.5|520.8|527.8|521.1|527.35|520.65|56
1689163800000|2023-07-12 12:10:00|527.55|520.85|527.35|520.65|527.65|520.95|527.3|520.6|152
1689164100000|2023-07-12 12:15:00|527.4|520.7|527.08|520.38|527.5|520.8|526.75|520.05|195
1689164400000|2023-07-12 12:20:00|527.05|520.35|527.1|520.4|527.4|520.7|526.75|520.05|289
1689164700000|2023-07-12 12:25:00|527.05|520.35|527.58|520.88|528.09|521.39|527.05|520.35|328
1689165000000|2023-07-12 12:30:00|527.65|520.95|527.89|521.19|532.01|525.31|526.11|519.41|919
1689165300000|2023-07-12 12:35:00|527.9|521.2|529.65|522.95|530.6|523.9|527.47|520.77|672
1689165600000|2023-07-12 12:40:00|529.69|522.99|529.5|522.8|529.9|523.2|528.35|521.65|465
1689165900000|2023-07-12 12:45:00|529.45|522.75|529.45|522.75|530.25|523.55|528.55|521.85|489
1689166200000|2023-07-12 12:50:00|529.43|522.73|528.6|521.9|530|523.3|527.4|520.7|618
1689166500000|2023-07-12 12:55:00|528.65|521.95|528.75|522.05|529.25|522.55|528.5|521.8|348
1689166800000|2023-07-12 13:00:00|528.7|522|529|522.3|529.9|523.2|528.7|522|439
1689167100000|2023-07-12 13:05:00|528.95|522.25|528.35|521.65|529.1|522.4|528.1|521.4|248
1689167400000|2023-07-12 13:10:00|528.34|521.64|529.97|523.27|530.1|523.4|528.3|521.6|246
1689167700000|2023-07-12 13:15:00|529.94|523.24|530.5|523.8|530.5|523.8|529.5|522.8|293
1689168000000|2023-07-12 13:20:00|530.48|523.78|530.55|523.85|530.7|524|530.15|523.45|324
1689168300000|2023-07-12 13:25:00|530.5|523.8|528.15|521.45|530.6|523.9|527.8|521.1|555
1689168600000|2023-07-12 13:30:00|528.1|521.4|527.76|521.06|528.95|522.25|527.25|520.55|507
1689168900000|2023-07-12 13:35:00|527.77|521.07|525|518.3|528.6|521.9|523.95|517.25|647
1689169200000|2023-07-12 13:40:00|525.18|518.48|525.4|518.7|526.13|519.43|524.38|517.68|564
1689169500000|2023-07-12 13:45:00|525.35|518.65|525.48|518.78|526.2|519.5|524.5|517.8|416
1689169800000|2023-07-12 13:50:00|525.5|518.8|526.1|519.4|526.2|519.5|525.1|518.4|132
1689170100000|2023-07-12 13:55:00|526.05|519.35|526.8|520.1|526.9|520.2|526|519.3|95
1689170400000|2023-07-12 14:00:00|526.9|520.2|528.38|521.68|528.5|521.8|526.5|519.8|434
1689170700000|2023-07-12 14:05:00|528.44|521.74|528.1|521.4|529|522.3|528.1|521.4|315
1689171000000|2023-07-12 14:10:00|528.15|521.45|528.75|522.05|528.8|522.1|527.7|521|207
1689171300000|2023-07-12 14:15:00|528.7|522|527.9|521.2|528.7|522|527.45|520.75|259
1689171600000|2023-07-12 14:20:00|527.85|521.15|528.3|521.6|528.3|521.6|527.65|520.95|150
1689171900000|2023-07-12 14:25:00|528.15|521.45|528|521.3|528.2|521.5|527.75|521.05|199
1689172200000|2023-07-12 14:30:00|528.03|521.33|527.95|521.25|528.4|521.7|527.9|521.2|129
1689172500000|2023-07-12 14:35:00|528|521.3|528.35|521.65|528.6|521.9|527.85|521.15|73
1689172800000|2023-07-12 14:40:00|528.4|521.7|528.44|521.74|529|522.3|528.35|521.65|166
1689173100000|2023-07-12 14:45:00|528.45|521.75|528.3|521.6|528.55|521.85|527.95|521.25|119
1689173400000|2023-07-12 14:50:00|528.35|521.65|528.9|522.2|529.15|522.45|528.35|521.65|195
1689173700000|2023-07-12 14:55:00|528.85|522.15|527.75|521.05|528.85|522.15|527.6|520.9|154
1689174000000|2023-07-12 15:00:00|527.8|521.1|526.85|520.15|527.85|521.15|526.8|520.1|230
1689174300000|2023-07-12 15:05:00|526.8|520.1|527.6|520.9|527.6|520.9|526.75|520.05|96
1689174600000|2023-07-12 15:10:00|527.65|520.95|527.45|520.75|528.15|521.45|527.25|520.55|216
1689174900000|2023-07-12 15:15:00|527.4|520.7|526.6|519.9|527.4|520.7|526.5|519.8|206
1689175200000|2023-07-12 15:20:00|526.55|519.85|525.25|518.55|526.57|519.87|525.2|518.5|143
1689175500000|2023-07-12 15:25:00|525.2|518.5|525.05|518.35|525.4|518.7|524.1|517.4|324
1689175800000|2023-07-12 15:30:00|525.1|518.4|524.35|517.65|525.55|518.85|524.3|517.6|173
1689176100000|2023-07-12 15:35:00|524.4|517.7|522.5|515.8|524.4|517.7|522.4|515.7|193
1689176400000|2023-07-12 15:40:00|522.4|515.7|521.4|514.7|522.49|515.79|521.2|514.5|413
1689176700000|2023-07-12 15:45:00|521.35|514.65|522.4|515.7|522.9|516.2|521.2|514.5|382
1689177000000|2023-07-12 15:50:00|522.45|515.75|520.8|514.1|522.45|515.75|520.35|513.65|276
1689177300000|2023-07-12 15:55:00|520.85|514.15|521.4|514.7|521.6|514.9|520.4|513.7|318
1689177600000|2023-07-12 16:00:00|521.45|514.75|521.25|514.55|521.6|514.9|519.8|513.1|222
1689177900000|2023-07-12 16:05:00|521.3|514.6|518.1|511.4|521.4|514.7|517.6|510.9|366
1689178200000|2023-07-12 16:10:00|518.05|511.35|520.04|513.34|520.04|513.34|517.75|511.05|304
1689178500000|2023-07-12 16:15:00|520.05|513.35|520.05|513.35|520.5|513.8|519.35|512.65|284
1689178800000|2023-07-12 16:20:00|520.1|513.4|519.85|513.15|520.65|513.95|519.6|512.9|198
1689179100000|2023-07-12 16:25:00|519.9|513.2|520.29|513.59|520.3|513.6|519.15|512.45|226
1689179400000|2023-07-12 16:30:00|520.26|513.56|521.4|514.7|521.5|514.8|519.85|513.15|286
1689179700000|2023-07-12 16:35:00|521.45|514.75|521.9|515.2|522|515.3|521.15|514.45|134
1689180000000|2023-07-12 16:40:00|521.87|515.17|520.49|513.79|521.9|515.2|520.25|513.55|266
1689180300000|2023-07-12 16:45:00|520.45|513.75|520.7|514|520.8|514.1|519.75|513.05|329
1689180600000|2023-07-12 16:50:00|520.8|514.1|520.6|513.9|521.05|514.35|520.45|513.75|225
1689180900000|2023-07-12 16:55:00|520.55|513.85|521.65|514.95|521.8|515.1|520.45|513.75|229
1689181200000|2023-07-12 17:00:00|521.7|515|522.35|515.65|522.5|515.8|521.25|514.55|287
1689181500000|2023-07-12 17:05:00|522.38|515.68|522.45|515.75|522.7|516|522.15|515.45|342
1689181800000|2023-07-12 17:10:00|522.3|515.6|521.9|515.2|522.3|515.6|521.55|514.85|180
1689182100000|2023-07-12 17:15:00|521.85|515.15|521.35|514.65|522|515.3|521.35|514.65|127
1689182400000|2023-07-12 17:20:00|521.3|514.6|521.65|514.95|521.7|515|520.85|514.15|118
1689182700000|2023-07-12 17:25:00|521.7|515|521.9|515.2|522|515.3|521.55|514.85|94
1689183000000|2023-07-12 17:30:00|521.85|515.15|522.95|516.25|523.2|516.5|521.85|515.15|146
1689183300000|2023-07-12 17:35:00|522.9|516.2|522.7|516|522.95|516.25|522.4|515.7|236
1689183600000|2023-07-12 17:40:00|522.8|516.1|521.95|515.25|522.9|516.2|521.75|515.05|176
1689183900000|2023-07-12 17:45:00|521.98|515.28|521.25|514.55|522.35|515.65|520.95|514.25|165
1689184200000|2023-07-12 17:50:00|521.2|514.5|521.85|515.15|521.85|515.15|521.1|514.4|109
1689184500000|2023-07-12 17:55:00|521.8|515.1|521.75|515.05|522.1|515.4|521.6|514.9|84
1689184800000|2023-07-12 18:00:00|521.7|515|522|515.3|522.2|515.5|521.6|514.9|121
1689185100000|2023-07-12 18:05:00|521.95|515.25|522.25|515.55|522.25|515.55|521.63|514.93|174
1689185400000|2023-07-12 18:10:00|522.2|515.5|522.65|515.95|522.65|515.95|522|515.3|100
1689185700000|2023-07-12 18:15:00|522.55|515.85|522.5|515.8|522.7|516|522.05|515.35|103
1689186000000|2023-07-12 18:20:00|522.59|515.89|522.9|516.2|523|516.3|522.45|515.75|97
1689186300000|2023-07-12 18:25:00|522.95|516.25|522.25|515.55|523.05|516.35|522.25|515.55|96
1689186600000|2023-07-12 18:30:00|522.3|515.6|522.1|515.4|522.65|515.95|522.1|515.4|82
1689186900000|2023-07-12 18:35:00|522.05|515.35|522.1|515.4|522.2|515.5|521.35|514.65|105
1689187200000|2023-07-12 18:40:00|522.14|515.44|522.45|515.75|522.5|515.8|522|515.3|44
1689187500000|2023-07-12 18:45:00|522.5|515.8|522.8|516.1|522.9|516.2|522.2|515.5|76
1689187800000|2023-07-12 18:50:00|522.75|516.05|521.95|515.25|522.75|516.05|521.9|515.2|16
1689188100000|2023-07-12 18:55:00|521.9|515.2|521.95|515.25|521.95|515.25|521.7|515|10
1689188400000|2023-07-12 19:00:00|522|515.3|521.8|515.1|522.35|515.65|521.75|515.05|71
1689188700000|2023-07-12 19:05:00|521.84|515.14|521.65|514.95|521.95|515.25|521.55|514.85|63
1689189000000|2023-07-12 19:10:00|521.6|514.9|521.3|514.6|521.7|515|521.25|514.55|59
1689189300000|2023-07-12 19:15:00|521.25|514.55|520.7|514|521.25|514.55|520.7|514|89
1689189600000|2023-07-12 19:20:00|520.65|513.95|517.85|511.15|520.7|514|516.6|509.9|363
1689189900000|2023-07-12 19:25:00|517.84|511.14|518.55|511.85|519.4|512.7|517.35|510.65|400
1689190200000|2023-07-12 19:30:00|518.5|511.8|516.39|509.69|518.54|511.84|516|509.3|431
1689190500000|2023-07-12 19:35:00|516.35|509.65|516.3|509.6|516.9|510.2|514.35|507.65|523
1689190800000|2023-07-12 19:40:00|516.25|509.55|515.63|508.93|516.35|509.65|514.63|507.93|372
1689191100000|2023-07-12 19:45:00|515.55|508.85|516.08|509.38|516.6|509.9|514.45|507.75|380
1689191400000|2023-07-12 19:50:00|516.05|509.35|515.4|508.7|516.05|509.35|515.3|508.6|334
1689191700000|2023-07-12 19:55:00|515.35|508.65|514.9|508.2|515.4|508.7|514.35|507.65|279
1689192000000|2023-07-12 20:00:00|514.94|508.24|515.44|508.74|515.5|508.8|513.5|506.8|319
1689192300000|2023-07-12 20:05:00|515.45|508.75|514.2|507.5|515.6|508.9|513.8|507.1|293
1689192600000|2023-07-12 20:10:00|514.15|507.45|515.15|508.45|515.2|508.5|513.5|506.8|406
1689192900000|2023-07-12 20:15:00|515.19|508.49|515.1|508.4|515.45|508.75|514.95|508.25|203
1689193200000|2023-07-12 20:20:00|515.15|508.45|515.69|508.99|515.9|509.2|514.8|508.1|260
1689193500000|2023-07-12 20:25:00|515.65|508.95|515.95|509.25|516.1|509.4|515.45|508.75|241
1689193800000|2023-07-12 20:30:00|516|509.3|515.5|508.8|516|509.3|515.45|508.75|151
1689194100000|2023-07-12 20:35:00|515.45|508.75|515.95|509.25|516|509.3|515.35|508.65|119
1689194400000|2023-07-12 20:40:00|516|509.3|516.7|510|516.7|510|516|509.3|113
1689194700000|2023-07-12 20:45:00|516.7|510|516.9|510.2|516.94|510.24|516.35|509.65|124
1689195000000|2023-07-12 20:50:00|516.85|510.15|516.7|510|516.95|510.25|516.38|509.68|141
1689195300000|2023-07-12 20:55:00|516.65|509.95|516.64|509.94|516.7|510|516.2|509.5|85
1689195600000|2023-07-12 21:00:00|516.6|509.9|516.1|509.4|516.6|509.9|516.02|509.32|98
1689195900000|2023-07-12 21:05:00|516.13|509.43|515.75|509.05|516.13|509.43|515.61|508.91|120
1689196200000|2023-07-12 21:10:00|515.72|509.02|516.13|509.43|516.13|509.43|515.55|508.85|98
1689196500000|2023-07-12 21:15:00|516.15|509.45|516.01|509.31|516.19|509.49|515.9|509.2|94
1689196800000|2023-07-12 21:20:00|516.02|509.32|515.74|509.04|516.03|509.33|515.51|508.81|104
1689197100000|2023-07-12 21:25:00|515.75|509.05|515.79|509.09|516.06|509.36|515.51|508.81|101
1689197400000|2023-07-12 21:30:00|515.8|509.1|515.37|508.67|515.81|509.11|515.22|508.52|98
1689197700000|2023-07-12 21:35:00|515.33|508.63|515.18|508.48|515.35|508.65|514.75|508.05|135
1689198000000|2023-07-12 21:40:00|515.16|508.46|515.78|509.08|515.86|509.16|515.16|508.46|130
1689198300000|2023-07-12 21:45:00|515.74|509.04|516.11|509.41|516.11|509.41|515.63|508.93|122
1689198600000|2023-07-12 21:50:00|516.06|509.36|516.66|509.96|516.67|509.97|516.06|509.36|136
1689198900000|2023-07-12 21:55:00|516.65|509.95|515.5|508.8|516.66|509.96|515.23|508.53|192
1689199200000|2023-07-12 22:00:00|515.65|508.95|514.95|508.25|515.65|508.95|514.55|507.85|134
1689199500000|2023-07-12 22:05:00|515.08|508.38|515.7|509|515.85|509.15|515.08|508.38|84
1689199800000|2023-07-12 22:10:00|515.75|509.05|515.55|508.85|515.9|509.2|515.35|508.65|31
1689200100000|2023-07-12 22:15:00|515.5|508.8|515.55|508.85|515.65|508.95|515.5|508.8|78
1689200400000|2023-07-12 22:20:00|515.4|508.7|514.95|508.25|515.5|508.8|514.95|508.25|49
1689200700000|2023-07-12 22:25:00|514.9|508.2|515.25|508.55|515.35|508.65|514.85|508.15|11
1689201000000|2023-07-12 22:30:00|515.3|508.6|515.6|508.9|515.8|509.1|515.2|508.5|50
1689201300000|2023-07-12 22:35:00|515.65|508.95|516.1|509.4|516.11|509.41|515.6|508.9|62
1689201600000|2023-07-12 22:40:00|516.15|509.45|516.15|509.45|516.15|509.45|516|509.3|8
1689201900000|2023-07-12 22:45:00|516.28|509.58|516.25|509.55|516.35|509.65|516.15|509.45|73
1689202200000|2023-07-12 22:50:00|516.3|509.6|516.45|509.75|516.53|509.83|516.3|509.6|33
1689202500000|2023-07-12 22:55:00|516.5|509.8|516.65|509.95|516.71|510.01|516.48|509.78|118
1689202800000|2023-07-12 23:00:00|516.6|509.9|516.65|509.95|516.95|510.25|516.4|509.7|38
1689203100000|2023-07-12 23:05:00|516.7|510|516.95|510.25|516.95|510.25|516.65|509.95|64
1689203400000|2023-07-12 23:10:00|516.94|510.24|516.84|510.14|516.95|510.25|516.35|509.65|130
1689203700000|2023-07-12 23:15:00|516.85|510.15|517.25|510.55|517.31|510.61|516.75|510.05|63
1689204000000|2023-07-12 23:20:00|517.04|510.34|517.1|510.4|517.1|510.4|516.5|509.8|138
1689204300000|2023-07-12 23:25:00|517.05|510.35|517.15|510.45|517.15|510.45|516.65|509.95|17
1689204600000|2023-07-12 23:30:00|517.2|510.5|517.4|510.7|517.45|510.75|517.05|510.35|27
1689204900000|2023-07-12 23:35:00|517.44|510.74|518.5|511.8|518.5|511.8|517.35|510.65|93
1689205200000|2023-07-12 23:40:00|518.45|511.75|518.65|511.95|518.7|512|518.25|511.55|149
1689205500000|2023-07-12 23:45:00|518.64|511.94|518.65|511.95|518.75|512.05|518.55|511.85|54
1689205800000|2023-07-12 23:50:00|518.5|511.8|518.05|511.35|518.5|511.8|517.8|511.1|59
1689206100000|2023-07-12 23:55:00|518.1|511.4|518.15|511.45|518.35|511.65|518|511.3|283
1689206400000|2023-07-13 00:00:00|518.1|511.4|518.2|511.5|518.64|511.94|518|511.3|96
1689206700000|2023-07-13 00:05:00|518.15|511.45|518.55|511.85|518.65|511.95|518|511.3|115
1689207000000|2023-07-13 00:10:00|518.7|512|519.1|512.4|519.1|512.4|518.7|512|49
1689207300000|2023-07-13 00:15:00|519.2|512.5|518.85|512.15|519.5|512.8|518.85|512.15|49
1689207600000|2023-07-13 00:20:00|518.9|512.2|518.4|511.7|519.07|512.37|518.24|511.54|64
1689207900000|2023-07-13 00:25:00|518.48|511.78|517.65|510.95|518.48|511.78|517.34|510.64|116
1689208200000|2023-07-13 00:30:00|517.64|510.94|517.35|510.65|517.65|510.95|517.2|510.5|124
1689208500000|2023-07-13 00:35:00|517.4|510.7|516.75|510.05|517.6|510.9|516.55|509.85|130
1689208800000|2023-07-13 00:40:00|516.7|510|516.15|509.45|516.7|510|516.15|509.45|176
1689209100000|2023-07-13 00:45:00|516.2|509.5|515.5|508.8|516.6|509.9|515.25|508.55|121
1689209400000|2023-07-13 00:50:00|515.54|508.84|515.35|508.65|515.55|508.85|515|508.3|148
1689209700000|2023-07-13 00:55:00|515.34|508.64|515.35|508.65|515.45|508.75|514.95|508.25|162
1689210000000|2023-07-13 01:00:00|515.3|508.6|516.1|509.4|516.1|509.4|515.1|508.4|182
1689210300000|2023-07-13 01:05:00|516.14|509.44|516.2|509.5|516.65|509.95|516.1|509.4|236
1689210600000|2023-07-13 01:10:00|516.24|509.54|515.25|508.55|516.25|509.55|515.1|508.4|303
1689210900000|2023-07-13 01:15:00|515.3|508.6|514.55|507.85|515.31|508.61|514.5|507.8|158
1689211200000|2023-07-13 01:20:00|514.6|507.9|514.35|507.65|514.9|508.2|514.35|507.65|128
1689211500000|2023-07-13 01:25:00|514.31|507.61|515.45|508.75|515.45|508.75|514.25|507.55|112
1689211800000|2023-07-13 01:30:00|515.5|508.8|514.75|508.05|515.6|508.9|514.6|507.9|79
1689212100000|2023-07-13 01:35:00|514.8|508.1|514.9|508.2|514.95|508.25|514.15|507.45|173
1689212400000|2023-07-13 01:40:00|514.88|508.18|515.79|509.09|515.85|509.15|514.88|508.18|100
1689212700000|2023-07-13 01:45:00|515.8|509.1|516.9|510.2|517.2|510.5|515.8|509.1|187
1689213000000|2023-07-13 01:50:00|516.85|510.15|517.24|510.54|517.24|510.54|516.85|510.15|128
1689213300000|2023-07-13 01:55:00|517.25|510.55|517.4|510.7|517.5|510.8|517.2|510.5|79
1689213600000|2023-07-13 02:00:00|517.3|510.6|516.7|510|517.3|510.6|516.5|509.8|251
1689213900000|2023-07-13 02:05:00|516.68|509.98|516.7|510|517.05|510.35|516.6|509.9|126
1689214200000|2023-07-13 02:10:00|516.65|509.95|516.68|509.98|516.95|510.25|516.5|509.8|114
1689214500000|2023-07-13 02:15:00|516.7|510|516.34|509.64|517|510.3|516.3|509.6|187
1689214800000|2023-07-13 02:20:00|516.3|509.6|516.25|509.55|516.55|509.85|516.1|509.4|214
1689215100000|2023-07-13 02:25:00|516.3|509.6|516.95|510.25|517|510.3|516.2|509.5|124
1689215400000|2023-07-13 02:30:00|516.9|510.2|516.75|510.05|517.06|510.36|516.7|510|117
1689215700000|2023-07-13 02:35:00|516.78|510.08|516.55|509.85|516.8|510.1|516.3|509.6|149
1689216000000|2023-07-13 02:40:00|516.6|509.9|516.33|509.63|516.6|509.9|516.2|509.5|72
1689216300000|2023-07-13 02:45:00|516.35|509.65|515.88|509.18|516.35|509.65|515.6|508.9|127
1689216600000|2023-07-13 02:50:00|515.8|509.1|515.4|508.7|515.88|509.18|515.15|508.45|149
1689216900000|2023-07-13 02:55:00|515.38|508.68|515.65|508.95|515.65|508.95|514.89|508.19|171
1689217200000|2023-07-13 03:00:00|515.6|508.9|515.4|508.7|515.65|508.95|515|508.3|184
1689217500000|2023-07-13 03:05:00|515.45|508.75|515.75|509.05|515.95|509.25|515.45|508.75|139
1689217800000|2023-07-13 03:10:00|515.7|509|515.35|508.65|515.75|509.05|515.2|508.5|216
1689218100000|2023-07-13 03:15:00|515.34|508.64|515.75|509.05|516|509.3|515|508.3|144
1689218400000|2023-07-13 03:20:00|515.84|509.14|515.25|508.55|516.05|509.35|515.25|508.55|90
1689218700000|2023-07-13 03:25:00|515.3|508.6|513.75|507.05|515.35|508.65|513.75|507.05|102
1689219000000|2023-07-13 03:30:00|513.88|507.18|513.85|507.15|514.5|507.8|513.6|506.9|145
1689219300000|2023-07-13 03:35:00|513.9|507.2|514.5|507.8|514.55|507.85|513.9|507.2|73
1689219600000|2023-07-13 03:40:00|514.59|507.89|514.65|507.95|514.65|507.95|514|507.3|44
1689219900000|2023-07-13 03:45:00|514.7|508|514.4|507.7|514.8|508.1|514.3|507.6|36
1689220200000|2023-07-13 03:50:00|514.47|507.77|514.45|507.75|514.6|507.9|514|507.3|79
1689220500000|2023-07-13 03:55:00|514.5|507.8|514.8|508.1|514.8|508.1|514.5|507.8|63
1689220800000|2023-07-13 04:00:00|514.75|508.05|513.75|507.05|514.8|508.1|513.75|507.05|76
1689221100000|2023-07-13 04:05:00|513.8|507.1|514.15|507.45|514.2|507.5|513.8|507.1|74
1689221400000|2023-07-13 04:10:00|514.1|507.4|514.25|507.55|514.4|507.7|513.15|506.45|108
1689221700000|2023-07-13 04:15:00|514.3|507.6|515.14|508.44|515.3|508.6|513.7|507|161
1689222000000|2023-07-13 04:20:00|515.15|508.45|515.35|508.65|515.35|508.65|515.05|508.35|81
1689222300000|2023-07-13 04:25:00|515.34|508.64|515.8|509.1|515.9|509.2|515.3|508.6|102
1689222600000|2023-07-13 04:30:00|515.75|509.05|515.85|509.15|515.85|509.15|515.4|508.7|62
1689222900000|2023-07-13 04:35:00|515.9|509.2|516.18|509.48|516.7|510|515.9|509.2|113
1689223200000|2023-07-13 04:40:00|516.2|509.5|515.64|508.94|516.26|509.56|515.6|508.9|185
1689223500000|2023-07-13 04:45:00|515.6|508.9|516|509.3|516.05|509.35|515.6|508.9|121
1689223800000|2023-07-13 04:50:00|516.04|509.34|515.55|508.85|516.04|509.34|515.5|508.8|26
1689224100000|2023-07-13 04:55:00|515.76|509.06|516.5|509.8|516.5|509.8|515.76|509.06|151
1689224400000|2023-07-13 05:00:00|516.45|509.75|515.85|509.15|516.45|509.75|515.15|508.45|178
1689224700000|2023-07-13 05:05:00|515.8|509.1|515.6|508.9|515.85|509.15|515.3|508.6|134
1689225000000|2023-07-13 05:10:00|515.65|508.95|517|510.3|517.05|510.35|515.64|508.94|237
1689225300000|2023-07-13 05:15:00|517.05|510.35|516.84|510.14|517.1|510.4|516.5|509.8|202
1689225600000|2023-07-13 05:20:00|516.8|510.1|517.5|510.8|517.5|510.8|516.7|510|162
1689225900000|2023-07-13 05:25:00|517.45|510.75|517.6|510.9|517.65|510.95|517.15|510.45|68
1689226200000|2023-07-13 05:30:00|517.64|510.94|517.85|511.15|517.9|511.2|517.45|510.75|109
1689226500000|2023-07-13 05:35:00|517.9|511.2|518.14|511.44|518.2|511.5|517.8|511.1|69
1689226800000|2023-07-13 05:40:00|518.15|511.45|518.2|511.5|518.3|511.6|517.85|511.15|129
1689227100000|2023-07-13 05:45:00|518.25|511.55|518.04|511.34|518.25|511.55|517.75|511.05|92
1689227400000|2023-07-13 05:50:00|518|511.3|518.3|511.6|518.3|511.6|518|511.3|39
1689227700000|2023-07-13 05:55:00|518.5|511.8|519.15|512.45|519.15|512.45|518.5|511.8|45
1689228000000|2023-07-13 06:00:00|519.2|512.5|519.28|512.58|519.4|512.7|518.8|512.1|170
1689228300000|2023-07-13 06:05:00|519.3|512.6|519.6|512.9|519.71|513.01|519.1|512.4|147
1689228600000|2023-07-13 06:10:00|519.58|512.88|520.05|513.35|520.15|513.45|519.5|512.8|137
1689228900000|2023-07-13 06:15:00|520.1|513.4|519.35|512.65|520.45|513.75|519.25|512.55|207
1689229200000|2023-07-13 06:20:00|519.39|512.69|520|513.3|520.05|513.35|519.3|512.6|88
1689229500000|2023-07-13 06:25:00|520.05|513.35|520.6|513.9|520.8|514.1|519.75|513.05|134
1689229800000|2023-07-13 06:30:00|520.64|513.94|520.4|513.7|520.94|514.24|520.4|513.7|91
1689230100000|2023-07-13 06:35:00|520.34|513.64|519.65|512.95|520.5|513.8|519.55|512.85|72
1689230400000|2023-07-13 06:40:00|519.7|513|520.05|513.35|520.15|513.45|519.65|512.95|62
1689230700000|2023-07-13 06:45:00|520.1|513.4|520.1|513.4|520.25|513.55|520.1|513.4|28
1689231000000|2023-07-13 06:50:00|520.05|513.35|520.35|513.65|520.6|513.9|519.95|513.25|108
1689231300000|2023-07-13 06:55:00|520.4|513.7|520.85|514.15|521.3|514.6|520.35|513.65|119
1689231600000|2023-07-13 07:00:00|520.84|514.14|520.75|514.05|521.1|514.4|520.7|514|111
1689231900000|2023-07-13 07:05:00|520.8|514.1|521.3|514.6|521.3|514.6|520.8|514.1|68
1689232200000|2023-07-13 07:10:00|521.2|514.5|521.3|514.6|521.5|514.8|521.2|514.5|112
1689232500000|2023-07-13 07:15:00|521.25|514.55|520.8|514.1|521.3|514.6|520.45|513.75|64
1689232800000|2023-07-13 07:20:00|520.84|514.14|520.9|514.2|520.95|514.25|520.65|513.95|91
1689233100000|2023-07-13 07:25:00|520.94|514.24|521.6|514.9|521.6|514.9|520.94|514.24|63
1689233400000|2023-07-13 07:30:00|521.64|514.94|520.6|513.9|521.8|515.1|520.3|513.6|152
1689233700000|2023-07-13 07:35:00|520.65|513.95|520.35|513.65|520.85|514.15|520.25|513.55|82
1689234000000|2023-07-13 07:40:00|520.3|513.6|520.5|513.8|520.75|514.05|520.25|513.55|104
1689234300000|2023-07-13 07:45:00|520.55|513.85|520.24|513.54|520.65|513.95|520.1|513.4|96
1689234600000|2023-07-13 07:50:00|520.25|513.55|520.1|513.4|520.25|513.55|519.6|512.9|55
1689234900000|2023-07-13 07:55:00|520.15|513.45|519.65|512.95|520.15|513.45|519.54|512.84|126
1689235200000|2023-07-13 08:00:00|519.7|513|519.6|512.9|520.05|513.35|519.6|512.9|174
1689235500000|2023-07-13 08:05:00|519.7|513|519.35|512.65|519.8|513.1|519.2|512.5|106
1689235800000|2023-07-13 08:10:00|519.3|512.6|519.65|512.95|519.7|513|519.05|512.35|139
1689236100000|2023-07-13 08:15:00|519.69|512.99|520.44|513.74|520.53|513.83|519.69|512.99|120
1689236400000|2023-07-13 08:20:00|520.4|513.7|520.4|513.7|520.5|513.8|520.2|513.5|68
1689236700000|2023-07-13 08:25:00|520.45|513.75|520.6|513.9|520.7|514|520.34|513.64|172
1689237000000|2023-07-13 08:30:00|520.64|513.94|520.55|513.85|520.65|513.95|520.35|513.65|120
1689237300000|2023-07-13 08:35:00|520.5|513.8|519.9|513.2|520.55|513.85|519.9|513.2|23
1689237600000|2023-07-13 08:40:00|520.03|513.33|520.45|513.75|520.55|513.85|519.85|513.15|116
1689237900000|2023-07-13 08:45:00|520.44|513.74|520.4|513.7|520.51|513.81|520.04|513.34|145
1689238200000|2023-07-13 08:50:00|520.35|513.65|520.5|513.8|520.65|513.95|520.1|513.4|114
1689238500000|2023-07-13 08:55:00|520.55|513.85|520.55|513.85|520.63|513.93|520.35|513.65|65
1689238800000|2023-07-13 09:00:00|520.1|513.4|520.7|514|520.7|514|520.1|513.4|118
1689239100000|2023-07-13 09:05:00|520.75|514.05|520.95|514.25|521.45|514.75|520.4|513.7|253
1689239400000|2023-07-13 09:10:00|520.98|514.28|521.15|514.45|521.5|514.8|520.35|513.65|153
1689239700000|2023-07-13 09:15:00|521.19|514.49|521.45|514.75|521.7|515|520.8|514.1|228
1689240000000|2023-07-13 09:20:00|521.44|514.74|521.55|514.85|521.6|514.9|520.7|514|161
1689240300000|2023-07-13 09:25:00|521.45|514.75|521.55|514.85|521.65|514.95|521.3|514.6|118
1689240600000|2023-07-13 09:30:00|521.6|514.9|524.15|517.45|524.15|517.45|521.6|514.9|267
1689240900000|2023-07-13 09:35:00|524.13|517.43|523.85|517.15|524.4|517.7|523.65|516.95|309
1689241200000|2023-07-13 09:40:00|523.9|517.2|525.25|518.55|525.25|518.55|523.8|517.1|340
1689241500000|2023-07-13 09:45:00|525.2|518.5|526.05|519.35|526.45|519.75|525.2|518.5|251
1689241800000|2023-07-13 09:50:00|526.1|519.4|528.45|521.75|529.05|522.35|525.74|519.04|201
1689242100000|2023-07-13 09:55:00|528.18|521.48|527.85|521.15|528.55|521.85|527.58|520.88|212
1689242400000|2023-07-13 10:00:00|527.8|521.1|526.45|519.75|528.45|521.75|526.28|519.58|307
1689242700000|2023-07-13 10:05:00|526.49|519.79|527.1|520.4|527.8|521.1|526.49|519.79|207
1689243000000|2023-07-13 10:10:00|527.09|520.39|527.6|520.9|527.8|521.1|526.95|520.25|169
1689243300000|2023-07-13 10:15:00|527.65|520.95|526.9|520.2|527.75|521.05|526.55|519.85|129
1689243600000|2023-07-13 10:20:00|526.95|520.25|526.93|520.23|527.25|520.55|526.6|519.9|85
1689243900000|2023-07-13 10:25:00|526.9|520.2|527.8|521.1|528.1|521.4|526.9|520.2|84
1689244200000|2023-07-13 10:30:00|527.7|521|528.5|521.8|528.55|521.85|527.7|521|137
1689244500000|2023-07-13 10:35:00|528.48|521.78|528.8|522.1|528.85|522.15|528.25|521.55|172
1689244800000|2023-07-13 10:40:00|528.75|522.05|529.04|522.34|529.1|522.4|528.35|521.65|106
1689245100000|2023-07-13 10:45:00|529.05|522.35|528.75|522.05|529.2|522.5|528.38|521.68|121
1689245400000|2023-07-13 10:50:00|528.8|522.1|528.95|522.25|529.15|522.45|528.7|522|105
1689245700000|2023-07-13 10:55:00|528.9|522.2|528.2|521.5|528.9|522.2|527.9|521.2|221
1689246000000|2023-07-13 11:00:00|528.15|521.45|529.25|522.55|529.8|523.1|528.15|521.45|203
1689246300000|2023-07-13 11:05:00|529.3|522.6|528.54|521.84|529.7|523|528.2|521.5|231
1689246600000|2023-07-13 11:10:00|528.55|521.85|528.8|522.1|529.15|522.45|528.5|521.8|106
1689246900000|2023-07-13 11:15:00|528.9|522.2|529.53|522.83|529.55|522.85|528.9|522.2|162
1689247200000|2023-07-13 11:20:00|529.55|522.85|529.55|522.85|529.65|522.95|529.15|522.45|168
1689247500000|2023-07-13 11:25:00|529.54|522.84|529.45|522.75|529.7|523|529.3|522.6|142
1689247800000|2023-07-13 11:30:00|529.44|522.74|528.93|522.23|529.75|523.05|528.85|522.15|242
1689248100000|2023-07-13 11:35:00|528.89|522.19|528.95|522.25|529.05|522.35|528.7|522|137
1689248400000|2023-07-13 11:40:00|528.94|522.24|529.1|522.4|529.15|522.45|528.94|522.24|90
1689248700000|2023-07-13 11:45:00|529.07|522.37|529.85|523.15|529.85|523.15|529|522.3|228
1689249000000|2023-07-13 11:50:00|529.83|523.13|529.5|522.8|529.9|523.2|529.4|522.7|209
1689249300000|2023-07-13 11:55:00|529.45|522.75|528.9|522.2|529.7|523|528.75|522.05|212
1689249600000|2023-07-13 12:00:00|528.95|522.25|529|522.3|530|523.3|528.94|522.24|134
1689249900000|2023-07-13 12:05:00|528.95|522.25|528.5|521.8|529.1|522.4|527.9|521.2|91
1689250200000|2023-07-13 12:10:00|528.54|521.84|528.95|522.25|529.35|522.65|528.54|521.84|134
1689250500000|2023-07-13 12:15:00|528.9|522.2|528.2|521.5|529.23|522.53|527.88|521.18|164
1689250800000|2023-07-13 12:20:00|528.15|521.45|526.7|520|528.25|521.55|526.55|519.85|209
1689251100000|2023-07-13 12:25:00|526.8|520.1|526.4|519.7|527.2|520.5|526.4|519.7|190
1689251400000|2023-07-13 12:30:00|527.3|520.6|525.25|518.55|527.3|520.6|525.2|518.5|369
1689251700000|2023-07-13 12:35:00|525.2|518.5|525.55|518.85|526.35|519.65|525.1|518.4|388
1689252000000|2023-07-13 12:40:00|525.54|518.84|527.53|520.83|527.61|520.91|525.45|518.75|318
1689252300000|2023-07-13 12:45:00|527.56|520.86|527.65|520.95|528.15|521.45|527.34|520.64|321
1689252600000|2023-07-13 12:50:00|527.68|520.98|526.1|519.4|527.7|521|525.7|519|214
1689252900000|2023-07-13 12:55:00|526.15|519.45|526.3|519.6|526.6|519.9|526|519.3|84
1689253200000|2023-07-13 13:00:00|526.34|519.64|526.64|519.94|526.65|519.95|526|519.3|158
1689253500000|2023-07-13 13:05:00|526.65|519.95|526.8|520.1|527.49|520.79|526.55|519.85|161
1689253800000|2023-07-13 13:10:00|526.85|520.15|526.75|520.05|527|520.3|526.65|519.95|115
1689254100000|2023-07-13 13:15:00|526.7|520|526.37|519.67|526.75|520.05|526.25|519.55|53
1689254400000|2023-07-13 13:20:00|526.3|519.6|526|519.3|526.44|519.74|525.7|519|127
1689254700000|2023-07-13 13:25:00|526.05|519.35|526.85|520.15|527.05|520.35|526|519.3|165
1689255000000|2023-07-13 13:30:00|526.75|520.05|527.7|521|527.9|521.2|526.3|519.6|154
1689255300000|2023-07-13 13:35:00|527.75|521.05|527.35|520.65|527.9|521.2|527.1|520.4|144
1689255600000|2023-07-13 13:40:00|527.3|520.6|528|521.3|528.53|521.83|527.3|520.6|224
1689255900000|2023-07-13 13:45:00|528.04|521.34|527.75|521.05|528.3|521.6|527.34|520.64|232
1689256200000|2023-07-13 13:50:00|527.78|521.08|528.05|521.35|528.25|521.55|527.2|520.5|62
1689256500000|2023-07-13 13:55:00|528|521.3|528.5|521.8|528.7|522|527.9|521.2|137
1689256800000|2023-07-13 14:00:00|528.54|521.84|527.2|520.5|528.65|521.95|527|520.3|292
1689257100000|2023-07-13 14:05:00|527.25|520.55|526.4|519.7|527.55|520.85|525.2|518.5|338
1689257400000|2023-07-13 14:10:00|526.35|519.65|526.65|519.95|526.9|520.2|526|519.3|152
1689257700000|2023-07-13 14:15:00|526.5|519.8|526.1|519.4|526.65|519.95|525.84|519.14|135
1689258000000|2023-07-13 14:20:00|526.15|519.45|526.15|519.45|526.35|519.65|525.6|518.9|138
1689258300000|2023-07-13 14:25:00|526.1|519.4|526.15|519.45|526.35|519.65|525.7|519|129
1689258600000|2023-07-13 14:30:00|526.14|519.44|527.3|520.6|527.75|521.05|526.1|519.4|158
1689258900000|2023-07-13 14:35:00|527.34|520.64|527.3|520.6|527.55|520.85|526.8|520.1|60
1689259200000|2023-07-13 14:40:00|527.45|520.75|527.2|520.5|527.55|520.85|527.1|520.4|74
1689259500000|2023-07-13 14:45:00|527.15|520.45|526.64|519.94|527.15|520.45|526.35|519.65|170
1689259800000|2023-07-13 14:50:00|526.65|519.95|526.15|519.45|526.65|519.95|526.05|519.35|105
1689260100000|2023-07-13 14:55:00|526.14|519.44|526.1|519.4|526.15|519.45|525.54|518.84|53
1689260400000|2023-07-13 15:00:00|526.2|519.5|525.8|519.1|526.35|519.65|525.65|518.95|114
1689260700000|2023-07-13 15:05:00|525.85|519.15|526.5|519.8|526.95|520.25|525.85|519.15|127
1689261000000|2023-07-13 15:10:00|526.45|519.75|525.65|518.95|526.45|519.75|525.65|518.95|13
1689261300000|2023-07-13 15:15:00|525.55|518.85|526.6|519.9|526.63|519.93|525.55|518.85|71
1689261600000|2023-07-13 15:20:00|526.65|519.95|527.9|521.2|528.15|521.45|526.6|519.9|244
1689261900000|2023-07-13 15:25:00|528|521.3|532.6|525.9|532.6|525.9|527.9|521.2|753
1689262200000|2023-07-13 15:30:00|532.65|525.95|533.1|526.4|536.58|529.88|531.58|524.88|861
1689262500000|2023-07-13 15:35:00|533.15|526.45|534.89|528.19|535.9|529.2|532.95|526.25|880
1689262800000|2023-07-13 15:40:00|534.88|528.18|539.65|532.95|540|533.3|534.88|528.18|846
1689263100000|2023-07-13 15:45:00|539.63|532.93|538.41|531.71|542.9|536.2|535.25|528.55|1053
1689263400000|2023-07-13 15:50:00|538.43|531.73|537.4|530.7|541.7|535|537.4|530.7|955
1689263700000|2023-07-13 15:55:00|537.2|530.5|539.13|532.43|540.69|533.99|536.98|530.28|862
1689264000000|2023-07-13 16:00:00|539.14|532.44|537|530.3|540.5|533.8|536.7|530|729
1689264300000|2023-07-13 16:05:00|537.05|530.35|539.6|532.9|540.4|533.7|536.4|529.7|610
1689264600000|2023-07-13 16:10:00|539.55|532.85|539.95|533.25|541.95|535.25|539.1|532.4|844
1689264900000|2023-07-13 16:15:00|540.03|533.33|542|535.3|543.12|536.42|539.8|533.1|797
1689265200000|2023-07-13 16:20:00|541.95|535.25|542.38|535.68|542.88|536.18|539.5|532.8|767
1689265500000|2023-07-13 16:25:00|542.5|535.8|539.8|533.1|543.68|536.98|539.7|533|767
1689265800000|2023-07-13 16:30:00|539.78|533.08|537.58|530.88|541.15|534.45|536.15|529.45|815
1689266100000|2023-07-13 16:35:00|537.55|530.85|538.75|532.05|539|532.3|537|530.3|707
1689266400000|2023-07-13 16:40:00|538.7|532|538|531.3|539.2|532.5|537.55|530.85|250
1689266700000|2023-07-13 16:45:00|537.98|531.28|537.4|530.7|538.15|531.45|536.7|530|544
1689267000000|2023-07-13 16:50:00|537.45|530.75|539.1|532.4|539.8|533.1|537.35|530.65|547
1689267300000|2023-07-13 16:55:00|539.14|532.44|540.24|533.54|540.8|534.1|539.05|532.35|585
1689267600000|2023-07-13 17:00:00|540.25|533.55|540.8|534.1|541.3|534.6|539.7|533|347
1689267900000|2023-07-13 17:05:00|540.85|534.15|539.55|532.85|541.85|535.15|539.15|532.45|437
1689268200000|2023-07-13 17:10:00|539.5|532.8|540.21|533.51|541.23|534.53|539.2|532.5|725
1689268500000|2023-07-13 17:15:00|540.24|533.54|540.1|533.4|540.35|533.65|539.1|532.4|575
1689268800000|2023-07-13 17:20:00|540.14|533.44|542.75|536.05|542.75|536.05|539.95|533.25|539
1689269100000|2023-07-13 17:25:00|542.7|536|541.85|535.15|542.8|536.1|541.6|534.9|548
1689269400000|2023-07-13 17:30:00|541.9|535.2|543.56|536.86|544.04|537.34|541.2|534.5|637
1689269700000|2023-07-13 17:35:00|543.6|536.9|547.5|540.8|548.55|541.85|543.2|536.5|813
1689270000000|2023-07-13 17:40:00|547.46|540.76|547.05|540.35|548|541.3|544.4|537.7|880
1689270300000|2023-07-13 17:45:00|547.1|540.4|545.88|539.18|547.19|540.49|544.75|538.05|620
1689270600000|2023-07-13 17:50:00|545.83|539.13|546.3|539.6|546.95|540.25|544.8|538.1|794
1689270900000|2023-07-13 17:55:00|546.35|539.65|547.45|540.75|547.9|541.2|545.85|539.15|714
1689271200000|2023-07-13 18:00:00|547.44|540.74|550.66|543.96|550.66|543.96|547.4|540.7|470
1689271500000|2023-07-13 18:05:00|550.67|543.97|551.35|544.65|552.47|545.77|549.65|542.95|801
1689271800000|2023-07-13 18:10:00|551.3|544.6|552.55|545.85|553.79|547.09|551.01|544.31|877
1689272100000|2023-07-13 18:15:00|552.48|545.78|549.31|542.61|553.33|546.63|547|540.3|933
1689272400000|2023-07-13 18:20:00|549.3|542.6|553.51|546.81|554.03|547.33|548.8|542.1|862
1689272700000|2023-07-13 18:25:00|553.54|546.84|556.1|549.4|556.2|549.5|550.74|544.04|828
1689273000000|2023-07-13 18:30:00|556.05|549.35|556.75|550.05|557.05|550.35|547.6|540.9|718
1689273300000|2023-07-13 18:35:00|556.8|550.1|555.2|548.5|557.8|551.1|554.24|547.54|799
1689273600000|2023-07-13 18:40:00|555.19|548.49|554.85|548.15|555.55|548.85|552.65|545.95|734
1689273900000|2023-07-13 18:45:00|554.75|548.05|551.95|545.25|556.62|549.92|551.4|544.7|799
1689274200000|2023-07-13 18:50:00|552.05|545.35|556.23|549.53|557.3|550.6|552|545.3|747
1689274500000|2023-07-13 18:55:00|556.05|549.35|556.15|549.45|557.3|550.6|555.7|549|771
1689274800000|2023-07-13 19:00:00|556.1|549.4|554.6|547.9|556.95|550.25|553.65|546.95|838
1689275100000|2023-07-13 19:05:00|554.55|547.85|556.8|550.1|557.5|550.8|554.4|547.7|666
1689275400000|2023-07-13 19:10:00|556.85|550.15|555.66|548.96|557.35|550.65|555.25|548.55|709
1689275700000|2023-07-13 19:15:00|555.69|548.99|553.25|546.55|555.85|549.15|553.23|546.53|730
1689276000000|2023-07-13 19:20:00|553.1|546.4|554.9|548.2|554.9|548.2|553.07|546.37|655
1689276300000|2023-07-13 19:25:00|554.94|548.24|557|550.3|558.18|551.48|554.94|548.24|937
1689276600000|2023-07-13 19:30:00|556.9|550.2|555.9|549.2|558.5|551.8|555.55|548.85|835
1689276900000|2023-07-13 19:35:00|555.92|549.22|556.54|549.84|558.2|551.5|555.92|549.22|799
1689277200000|2023-07-13 19:40:00|556.6|549.9|556.25|549.55|557.35|550.65|555.8|549.1|777
1689277500000|2023-07-13 19:45:00|556.27|549.57|555.19|548.49|556.85|550.15|553.2|546.5|830
1689277800000|2023-07-13 19:50:00|555.24|548.54|555.92|549.22|556.25|549.55|554.73|548.03|663
1689278100000|2023-07-13 19:55:00|555.89|549.19|555.8|549.1|556.25|549.55|555.25|548.55|674
1689278400000|2023-07-13 20:00:00|555.86|549.16|554.45|547.75|556.1|549.4|554.3|547.6|706
1689278700000|2023-07-13 20:05:00|554.39|547.69|554.15|547.45|555.05|548.35|553.6|546.9|680
1689279000000|2023-07-13 20:10:00|554.1|547.4|553.45|546.75|554.29|547.59|553|546.3|689
1689279300000|2023-07-13 20:15:00|553.43|546.73|553.79|547.09|554.35|547.65|553.15|546.45|585
1689279600000|2023-07-13 20:20:00|553.7|547|553.06|546.36|553.95|547.25|552.8|546.1|481
1689279900000|2023-07-13 20:25:00|553|546.3|554|547.3|554.05|547.35|553|546.3|498
1689280200000|2023-07-13 20:30:00|553.96|547.26|552.9|546.2|554.35|547.65|552.61|545.91|494
1689280500000|2023-07-13 20:35:00|552.89|546.19|553.05|546.35|553.55|546.85|552.7|546|505
1689280800000|2023-07-13 20:40:00|553.01|546.31|552.47|545.77|553.3|546.6|552.1|545.4|548
1689281100000|2023-07-13 20:45:00|552.35|545.65|551.5|544.8|552.55|545.85|551.1|544.4|542
1689281400000|2023-07-13 20:50:00|551.55|544.85|551.25|544.55|551.95|545.25|551|544.3|492
1689281700000|2023-07-13 20:55:00|551.29|544.59|550.1|543.4|551.4|544.7|549.5|542.8|614
1689282000000|2023-07-13 21:00:00|550.11|543.41|547.18|540.48|550.44|543.74|546.14|539.44|553
1689282300000|2023-07-13 21:05:00|547.16|540.46|543.63|536.93|547.82|541.12|542.18|535.48|650
1689282600000|2023-07-13 21:10:00|543.65|536.95|544.87|538.17|546.54|539.84|543.2|536.5|627
1689282900000|2023-07-13 21:15:00|544.85|538.15|546.1|539.4|546.4|539.7|544.68|537.98|438
1689283200000|2023-07-13 21:20:00|546.08|539.38|543.4|536.7|546.08|539.38|543.27|536.57|401
1689283500000|2023-07-13 21:25:00|543.38|536.68|544.67|537.97|544.84|538.14|543.32|536.62|350
1689283800000|2023-07-13 21:30:00|544.68|537.98|545.04|538.34|546.26|539.56|544.66|537.96|366
1689284100000|2023-07-13 21:35:00|545.08|538.38|546.6|539.9|546.84|540.14|545.08|538.38|243
1689284400000|2023-07-13 21:40:00|546.61|539.91|547.96|541.26|548.84|542.14|546.56|539.86|264
1689284700000|2023-07-13 21:45:00|548|541.3|549.1|542.4|549.48|542.78|547.93|541.23|274
1689285000000|2023-07-13 21:50:00|549.06|542.36|549.71|543.01|549.74|543.04|547.96|541.26|395
1689285300000|2023-07-13 21:55:00|549.66|542.96|550.05|543.35|550.08|543.38|549.21|542.51|223
1689285600000|2023-07-13 22:00:00|550.1|543.4|551.1|544.4|551.35|544.65|549.7|543|376
1689285900000|2023-07-13 22:05:00|551.05|544.35|552.5|545.8|552.68|545.98|551.04|544.34|513
1689286200000|2023-07-13 22:10:00|552.55|545.85|552.85|546.15|552.9|546.2|552.2|545.5|410
1689286500000|2023-07-13 22:15:00|552.8|546.1|553.88|547.18|554.05|547.35|552.6|545.9|563
1689286800000|2023-07-13 22:20:00|553.95|547.25|555.15|548.45|555.3|548.6|553.75|547.05|378
1689287100000|2023-07-13 22:25:00|554.95|548.25|555.1|548.4|555.35|548.65|554.45|547.75|459
1689287400000|2023-07-13 22:30:00|555.2|548.5|556.15|549.45|556.42|549.72|555.1|548.4|443
1689287700000|2023-07-13 22:35:00|555.99|549.29|554.58|547.88|556.4|549.7|554.2|547.5|522
1689288000000|2023-07-13 22:40:00|554.6|547.9|554.51|547.81|554.95|548.25|553.39|546.69|399
1689288300000|2023-07-13 22:45:00|554.55|547.85|555.75|549.05|556.15|549.45|554.15|547.45|333
1689288600000|2023-07-13 22:50:00|555.83|549.13|555.35|548.65|556.35|549.65|555.19|548.49|324
1689288900000|2023-07-13 22:55:00|555.4|548.7|555.85|549.15|556.4|549.7|555.4|548.7|287
1689289200000|2023-07-13 23:00:00|555.81|549.11|557.58|550.88|557.7|551|555.75|549.05|326
1689289500000|2023-07-13 23:05:00|557.63|550.93|556.9|550.2|558.1|551.4|556.8|550.1|406
1689289800000|2023-07-13 23:10:00|556.88|550.18|557.55|550.85|557.55|550.85|556.75|550.05|370
1689290100000|2023-07-13 23:15:00|557.5|550.8|558.15|551.45|558.3|551.6|557.1|550.4|350
1689290400000|2023-07-13 23:20:00|558.2|551.5|558.05|551.35|558.6|551.9|557.85|551.15|297
1689290700000|2023-07-13 23:25:00|557.95|551.25|558|551.3|558.2|551.5|556.88|550.18|313
1689291000000|2023-07-13 23:30:00|558.05|551.35|558|551.3|558.25|551.55|557.3|550.6|336
1689291300000|2023-07-13 23:35:00|557.95|551.25|558.2|551.5|558.55|551.85|557.85|551.15|364
1689291600000|2023-07-13 23:40:00|558.15|551.45|558.15|551.45|558.61|551.91|557.75|551.05|367
1689291900000|2023-07-13 23:45:00|558.1|551.4|557.41|550.71|558.45|551.75|557.1|550.4|537
1689292200000|2023-07-13 23:50:00|557.45|550.75|557.6|550.9|557.97|551.27|556.6|549.9|430
1689292500000|2023-07-13 23:55:00|557.65|550.95|558.1|551.4|558.5|551.8|557.4|550.7|489
1689292800000|2023-07-14 00:00:00|558.06|551.36|570.75|564.05|572.53|565.83|557.9|551.2|749
1689293100000|2023-07-14 00:05:00|570.7|564|574.61|567.91|577.39|570.69|562.15|555.45|933
1689293400000|2023-07-14 00:10:00|575.48|568.78|568.85|562.15|575.48|568.78|565.9|559.2|948
1689293700000|2023-07-14 00:15:00|568.82|562.12|567.02|560.32|570.04|563.34|565.8|559.1|884
1689294000000|2023-07-14 00:20:00|566.95|560.25|568.53|561.83|570.2|563.5|566.75|560.05|875
1689294300000|2023-07-14 00:25:00|568.58|561.88|566.84|560.14|568.84|562.14|564.4|557.7|896
1689294600000|2023-07-14 00:30:00|566.77|560.07|565.06|558.36|568.65|561.95|564.15|557.45|791
1689294900000|2023-07-14 00:35:00|565.1|558.4|564.33|557.63|565.8|559.1|563.51|556.81|851
1689295200000|2023-07-14 00:40:00|564.31|557.61|564.95|558.25|564.95|558.25|563.4|556.7|676
1689295500000|2023-07-14 00:45:00|564.9|558.2|566.2|559.5|568.47|561.77|563.5|556.8|953
1689295800000|2023-07-14 00:50:00|566.3|559.6|563.65|556.95|567.26|560.56|562.85|556.15|884
1689296100000|2023-07-14 00:55:00|563.62|556.92|565.72|559.02|566.63|559.93|562.23|555.53|810
1689296400000|2023-07-14 01:00:00|565.65|558.95|562.79|556.09|566.48|559.78|562.2|555.5|820
1689296700000|2023-07-14 01:05:00|562.8|556.1|562.5|555.8|566.27|559.57|561.75|555.05|823
1689297000000|2023-07-14 01:10:00|562.45|555.75|560.65|553.95|563.18|556.48|558.69|551.99|845
1689297300000|2023-07-14 01:15:00|560.6|553.9|563.18|556.48|563.97|557.27|559.8|553.1|856
1689297600000|2023-07-14 01:20:00|563.2|556.5|562.85|556.15|563.89|557.19|562.35|555.65|747
1689297900000|2023-07-14 01:25:00|562.83|556.13|563.82|557.12|564.07|557.37|562.55|555.85|706
1689298200000|2023-07-14 01:30:00|563.74|557.04|565.28|558.58|565.4|558.7|563.65|556.95|620
1689298500000|2023-07-14 01:35:00|565.38|558.68|564.28|557.58|565.59|558.89|563.95|557.25|535
1689298800000|2023-07-14 01:40:00|564.3|557.6|565.7|559|565.9|559.2|564.3|557.6|587
1689299100000|2023-07-14 01:45:00|565.58|558.88|565|558.3|565.8|559.1|563.65|556.95|468
1689299400000|2023-07-14 01:50:00|564.95|558.25|566.57|559.87|566.65|559.95|564|557.3|484
1689299700000|2023-07-14 01:55:00|566.45|559.75|567.46|560.76|567.85|561.15|566.45|559.75|513
1689300000000|2023-07-14 02:00:00|567.47|560.77|567.73|561.03|568.34|561.64|566.75|560.05|614
1689300300000|2023-07-14 02:05:00|567.58|560.88|564.42|557.72|568.04|561.34|563.22|556.52|595
1689300600000|2023-07-14 02:10:00|564.43|557.73|565.2|558.5|565.8|559.1|563.8|557.1|577
1689300900000|2023-07-14 02:15:00|565.17|558.47|564.95|558.25|565.8|559.1|564.24|557.54|549
1689301200000|2023-07-14 02:20:00|564.93|558.23|566|559.3|566.25|559.55|564.1|557.4|528
1689301500000|2023-07-14 02:25:00|565.95|559.25|565.55|558.85|566.2|559.5|564.7|558|499
1689301800000|2023-07-14 02:30:00|565.53|558.83|565.27|558.57|566.25|559.55|565|558.3|387
1689302100000|2023-07-14 02:35:00|565.37|558.67|566.7|560|566.85|560.15|565.32|558.62|337
1689302400000|2023-07-14 02:40:00|566.4|559.7|566|559.3|566.93|560.23|565.8|559.1|357
1689302700000|2023-07-14 02:45:00|566.06|559.36|565.77|559.07|566.75|560.05|565.6|558.9|314
1689303000000|2023-07-14 02:50:00|565.6|558.9|565.75|559.05|566.4|559.7|565.5|558.8|412
1689303300000|2023-07-14 02:55:00|565.6|558.9|565.78|559.08|566.2|559.5|565.5|558.8|273
1689303600000|2023-07-14 03:00:00|565.83|559.13|566.25|559.55|566.28|559.58|565.05|558.35|426
1689303900000|2023-07-14 03:05:00|566.14|559.44|565.75|559.05|566.29|559.59|565.3|558.6|266
1689304200000|2023-07-14 03:10:00|565.72|559.02|566.45|559.75|566.5|559.8|565.4|558.7|391
1689304500000|2023-07-14 03:15:00|566.4|559.7|567.21|560.51|567.76|561.06|565.99|559.29|507
1689304800000|2023-07-14 03:20:00|567.15|560.45|567.58|560.88|567.79|561.09|566.79|560.09|464
1689305100000|2023-07-14 03:25:00|567.53|560.83|568.2|561.5|568.47|561.77|567.4|560.7|351
1689305400000|2023-07-14 03:30:00|568.05|561.35|567.1|560.4|568.2|561.5|567.07|560.37|243
1689305700000|2023-07-14 03:35:00|567.15|560.45|567.21|560.51|567.59|560.89|566.84|560.14|259
1689306000000|2023-07-14 03:40:00|567.41|560.71|568.76|562.06|568.76|562.06|566.94|560.24|372
1689306300000|2023-07-14 03:45:00|568.71|562.01|568.87|562.17|569.13|562.43|568.1|561.4|303
1689306600000|2023-07-14 03:50:00|568.9|562.2|570.55|563.85|571.14|564.44|568.6|561.9|489
1689306900000|2023-07-14 03:55:00|570.52|563.82|570.19|563.49|570.83|564.13|569.4|562.7|521
1689307200000|2023-07-14 04:00:00|570.15|563.45|569.88|563.18|571.07|564.37|569.87|563.17|423
1689307500000|2023-07-14 04:05:00|569.87|563.17|570.49|563.79|570.51|563.81|569.69|562.99|259
1689307800000|2023-07-14 04:10:00|570.45|563.75|571.89|565.19|571.89|565.19|570.16|563.46|351
1689308100000|2023-07-14 04:15:00|571.9|565.2|570.9|564.2|572|565.3|570.9|564.2|396
1689308400000|2023-07-14 04:20:00|571.05|564.35|569.35|562.65|571.05|564.35|568.9|562.2|495
1689308700000|2023-07-14 04:25:00|569.39|562.69|571.15|564.45|571.23|564.53|568.7|562|501
1689309000000|2023-07-14 04:30:00|570.9|564.2|569.35|562.65|571.4|564.7|569.3|562.6|439
1689309300000|2023-07-14 04:35:00|569.5|562.8|569.1|562.4|569.55|562.85|568.6|561.9|399
1689309600000|2023-07-14 04:40:00|569|562.3|568.07|561.37|569.25|562.55|566.45|559.75|549
1689309900000|2023-07-14 04:45:00|568.1|561.4|567.73|561.03|568.55|561.85|566.8|560.1|457
1689310200000|2023-07-14 04:50:00|567.8|561.1|567.2|560.5|567.85|561.15|566.65|559.95|421
1689310500000|2023-07-14 04:55:00|567.25|560.55|567.55|560.85|567.63|560.93|566.6|559.9|383
1689310800000|2023-07-14 05:00:00|567.5|560.8|566.6|559.9|567.5|560.8|566|559.3|479
1689311100000|2023-07-14 05:05:00|566.65|559.95|566.05|559.35|567.55|560.85|565.9|559.2|338
1689311400000|2023-07-14 05:10:00|565.95|559.25|565.6|558.9|566.35|559.65|564.9|558.2|370
1689311700000|2023-07-14 05:15:00|565.85|559.15|564.37|557.67|566.3|559.6|563.6|556.9|512
1689312000000|2023-07-14 05:20:00|564.45|557.75|564.7|558|564.95|558.25|563.9|557.2|348
1689312300000|2023-07-14 05:25:00|564.75|558.05|563.4|556.7|565.05|558.35|563.35|556.65|264
1689312600000|2023-07-14 05:30:00|563.48|556.78|564.85|558.15|565.15|558.45|563.35|556.65|317
1689312900000|2023-07-14 05:35:00|564.9|558.2|564.43|557.73|565.8|559.1|564.15|557.45|423
1689313200000|2023-07-14 05:40:00|564.39|557.69|564.58|557.88|565.05|558.35|563.5|556.8|331
1689313500000|2023-07-14 05:45:00|564.55|557.85|564.8|558.1|565.1|558.4|564.1|557.4|360
1689313800000|2023-07-14 05:50:00|564.9|558.2|565.6|558.9|565.8|559.1|564.75|558.05|346
1689314100000|2023-07-14 05:55:00|565.53|558.83|566.15|559.45|566.3|559.6|565.1|558.4|319
1689314400000|2023-07-14 06:00:00|566.1|559.4|565.8|559.1|567.1|560.4|565.5|558.8|354
1689314700000|2023-07-14 06:05:00|565.83|559.13|566.15|559.45|566.69|559.99|564.8|558.1|369
1689315000000|2023-07-14 06:10:00|565.9|559.2|566.6|559.9|566.65|559.95|565.7|559|283
1689315300000|2023-07-14 06:15:00|566.4|559.7|566.43|559.73|566.9|560.2|566.1|559.4|252
1689315600000|2023-07-14 06:20:00|566.45|559.75|565.9|559.2|566.45|559.75|565.6|558.9|265
1689315900000|2023-07-14 06:25:00|565.95|559.25|565.23|558.53|566|559.3|565|558.3|187
1689316200000|2023-07-14 06:30:00|565.27|558.57|565.6|558.9|565.6|558.9|564.25|557.55|378
1689316500000|2023-07-14 06:35:00|565.45|558.75|565.39|558.69|566.25|559.55|565.2|558.5|387
1689316800000|2023-07-14 06:40:00|565.38|558.68|565.35|558.65|565.7|559|564.55|557.85|321
1689317100000|2023-07-14 06:45:00|565.3|558.6|566.14|559.44|566.4|559.7|565.01|558.31|314
1689317400000|2023-07-14 06:50:00|566.3|559.6|566.4|559.7|566.55|559.85|565.4|558.7|392
1689317700000|2023-07-14 06:55:00|566.1|559.4|566.76|560.06|566.85|560.15|566.1|559.4|211
1689318000000|2023-07-14 07:00:00|566.8|560.1|566.5|559.8|567|560.3|565.7|559|350
1689318300000|2023-07-14 07:05:00|566.4|559.7|566.89|560.19|567.1|560.4|566.1|559.4|348
1689318600000|2023-07-14 07:10:00|567.03|560.33|567.08|560.38|567.25|560.55|566.2|559.5|346
1689318900000|2023-07-14 07:15:00|567.05|560.35|565.1|558.4|567.85|561.15|564.7|558|530
1689319200000|2023-07-14 07:20:00|565.15|558.45|566.23|559.53|567|560.3|564.9|558.2|533
1689319500000|2023-07-14 07:25:00|566.25|559.55|566.3|559.6|566.9|560.2|564.5|557.8|603
1689319800000|2023-07-14 07:30:00|566.55|559.85|563.4|556.7|566.55|559.85|563.29|556.59|595
1689320100000|2023-07-14 07:35:00|563.29|556.59|562.25|555.55|564.55|557.85|562|555.3|603
1689320400000|2023-07-14 07:40:00|562.22|555.52|561.9|555.2|563.45|556.75|561.1|554.4|608
1689320700000|2023-07-14 07:45:00|561.85|555.15|560.28|553.58|562.8|556.1|559.35|552.65|745
1689321000000|2023-07-14 07:50:00|560.31|553.61|558.7|552|561.25|554.55|558.02|551.32|623
1689321300000|2023-07-14 07:55:00|558.75|552.05|558.35|551.65|558.75|552.05|556.9|550.2|797
1689321600000|2023-07-14 08:00:00|558.25|551.55|559.58|552.88|559.75|553.05|556.65|549.95|739
1689321900000|2023-07-14 08:05:00|559.45|552.75|561.36|554.66|561.4|554.7|559.45|552.75|528
1689322200000|2023-07-14 08:10:00|561.3|554.6|562.18|555.48|562.27|555.57|561.3|554.6|469
1689322500000|2023-07-14 08:15:00|562.14|555.44|562.73|556.03|562.85|556.15|561.9|555.2|330
1689322800000|2023-07-14 08:20:00|562.75|556.05|563.91|557.21|564.05|557.35|562.2|555.5|413
1689323100000|2023-07-14 08:25:00|563.95|557.25|563.15|556.45|564.25|557.55|562.5|555.8|427
1689323400000|2023-07-14 08:30:00|563.1|556.4|563.2|556.5|563.55|556.85|562.6|555.9|462
1689323700000|2023-07-14 08:35:00|563.1|556.4|563.8|557.1|563.95|557.25|563.1|556.4|362
1689324000000|2023-07-14 08:40:00|563.78|557.08|564.75|558.05|564.8|558.1|563.2|556.5|406
1689324300000|2023-07-14 08:45:00|564.6|557.9|563.38|556.68|564.73|558.03|563.1|556.4|335
1689324600000|2023-07-14 08:50:00|563.4|556.7|563.79|557.09|564.5|557.8|563.1|556.4|412
1689324900000|2023-07-14 08:55:00|563.76|557.06|564.73|558.03|564.75|558.05|563.6|556.9|339
1689325200000|2023-07-14 09:00:00|564.75|558.05|564.19|557.49|564.9|558.2|564|557.3|366
1689325500000|2023-07-14 09:05:00|564.2|557.5|563.2|556.5|564.35|557.65|562.8|556.1|343
1689325800000|2023-07-14 09:10:00|563.19|556.49|562.73|556.03|563.55|556.85|562.5|555.8|342
1689326100000|2023-07-14 09:15:00|562.65|555.95|562.7|556|564.3|557.6|562.55|555.85|375
1689326400000|2023-07-14 09:20:00|562.75|556.05|561.05|554.35|562.75|556.05|560.55|553.85|453
1689326700000|2023-07-14 09:25:00|560.95|554.25|562.65|555.95|563|556.3|560.95|554.25|329
1689327000000|2023-07-14 09:30:00|562.55|555.85|560.65|553.95|562.55|555.85|558.35|551.65|200
1689327300000|2023-07-14 09:35:00|560.73|554.03|562.08|555.38|562.3|555.6|560.73|554.03|463
1689327600000|2023-07-14 09:40:00|562.1|555.4|562.84|556.14|563.2|556.5|562|555.3|264
1689327900000|2023-07-14 09:45:00|562.85|556.15|563.25|556.55|563.75|557.05|562.45|555.75|330
1689328200000|2023-07-14 09:50:00|563.2|556.5|563.69|556.99|563.7|557|562.1|555.4|270
1689328500000|2023-07-14 09:55:00|563.65|556.95|563.65|556.95|564|557.3|563.53|556.83|226
1689328800000|2023-07-14 10:00:00|563.63|556.93|562.65|555.95|563.95|557.25|562.3|555.6|341
1689329100000|2023-07-14 10:05:00|562.6|555.9|563.35|556.65|564.2|557.5|562.3|555.6|327
1689329400000|2023-07-14 10:10:00|563.3|556.6|562.76|556.06|563.4|556.7|562.2|555.5|335
1689329700000|2023-07-14 10:15:00|562.73|556.03|561.7|555|563.6|556.9|561.34|554.64|306
1689330000000|2023-07-14 10:20:00|561.75|555.05|562.5|555.8|563.3|556.6|561.73|555.03|270
1689330300000|2023-07-14 10:25:00|562.35|555.65|563.34|556.64|563.9|557.2|562.35|555.65|403
1689330600000|2023-07-14 10:30:00|563.35|556.65|562.18|555.48|563.85|557.15|561.33|554.63|527
1689330900000|2023-07-14 10:35:00|562.2|555.5|562.65|555.95|563.25|556.55|562.18|555.48|402
1689331200000|2023-07-14 10:40:00|562.55|555.85|560.55|553.85|562.9|556.2|560.3|553.6|495
1689331500000|2023-07-14 10:45:00|560.54|553.84|560.85|554.15|562.3|555.6|560.25|553.55|586
1689331800000|2023-07-14 10:50:00|560.84|554.14|561.35|554.65|561.8|555.1|560.84|554.14|399
1689332100000|2023-07-14 10:55:00|561.33|554.63|561.43|554.73|561.95|555.25|561.2|554.5|476
1689332400000|2023-07-14 11:00:00|561.38|554.68|561.4|554.7|561.65|554.95|560.35|553.65|288
1689332700000|2023-07-14 11:05:00|561.38|554.68|561.7|555|561.7|555|561.05|554.35|276
1689333000000|2023-07-14 11:10:00|561.65|554.95|564.45|557.75|564.6|557.9|561.4|554.7|436
1689333300000|2023-07-14 11:15:00|564.4|557.7|565.5|558.8|565.7|559|564.2|557.5|472
1689333600000|2023-07-14 11:20:00|565.55|558.85|566.35|559.65|567.07|560.37|564.7|558|423
1689333900000|2023-07-14 11:25:00|566.3|559.6|566.65|559.95|567.65|560.95|566.05|559.35|465
1689334200000|2023-07-14 11:30:00|566.63|559.93|566.35|559.65|567.1|560.4|565.8|559.1|395
1689334500000|2023-07-14 11:35:00|566.34|559.64|565.7|559|566.4|559.7|565.55|558.85|254
1689334800000|2023-07-14 11:40:00|565.68|558.98|566.91|560.21|567.1|560.4|564.85|558.15|340
1689335100000|2023-07-14 11:45:00|566.8|560.1|567.03|560.33|567.9|561.2|566|559.3|440
1689335400000|2023-07-14 11:50:00|567.05|560.35|567.1|560.4|567.55|560.85|566.8|560.1|317
1689335700000|2023-07-14 11:55:00|566.95|560.25|566.05|559.35|567.1|560.4|565.95|559.25|261
1689336000000|2023-07-14 12:00:00|566.1|559.4|565.3|558.6|566.2|559.5|565.2|558.5|399
1689336300000|2023-07-14 12:05:00|565.29|558.59|565.55|558.85|566.41|559.71|565.2|558.5|365
1689336600000|2023-07-14 12:10:00|565.65|558.95|566.45|559.75|566.53|559.83|565.25|558.55|347
1689336900000|2023-07-14 12:15:00|566.4|559.7|564.45|557.75|566.4|559.7|563.58|556.88|561
1689337200000|2023-07-14 12:20:00|564.4|557.7|564.5|557.8|564.7|558|563.55|556.85|533
1689337500000|2023-07-14 12:25:00|564.45|557.75|564.53|557.83|565.2|558.5|564|557.3|371
1689337800000|2023-07-14 12:30:00|564.45|557.75|563.5|556.8|564.55|557.85|562.55|555.85|286
1689338100000|2023-07-14 12:35:00|563.45|556.75|564.22|557.52|564.45|557.75|562.08|555.38|486
1689338400000|2023-07-14 12:40:00|564|557.3|564.65|557.95|564.75|558.05|563.75|557.05|390
1689338700000|2023-07-14 12:45:00|564.7|558|563.29|556.59|564.75|558.05|562.95|556.25|395
1689339000000|2023-07-14 12:50:00|563.35|556.65|562.1|555.4|563.75|557.05|561.25|554.55|605
1689339300000|2023-07-14 12:55:00|562.05|555.35|563.8|557.1|564.6|557.9|561.75|555.05|642
1689339600000|2023-07-14 13:00:00|563.75|557.05|564.35|557.65|564.85|558.15|563.25|556.55|614
1689339900000|2023-07-14 13:05:00|564.25|557.55|563.89|557.19|564.6|557.9|563.33|556.63|411
1689340200000|2023-07-14 13:10:00|563.9|557.2|564.3|557.6|564.95|558.25|563.35|556.65|282
1689340500000|2023-07-14 13:15:00|564.25|557.55|564.8|558.1|565.2|558.5|564.08|557.38|273
1689340800000|2023-07-14 13:20:00|564.88|558.18|564.73|558.03|564.9|558.2|563.1|556.4|398
1689341100000|2023-07-14 13:25:00|564.65|557.95|565.25|558.55|567|560.3|564.5|557.8|466
1689341400000|2023-07-14 13:30:00|565.38|558.68|563.85|557.15|565.85|559.15|563.85|557.15|407
1689341700000|2023-07-14 13:35:00|563.95|557.25|564.15|557.45|564.7|558|562.75|556.05|420
1689342000000|2023-07-14 13:40:00|564.2|557.5|565.55|558.85|566.4|559.7|564.2|557.5|346
1689342300000|2023-07-14 13:45:00|565.6|558.9|566.2|559.5|566.41|559.71|564.9|558.2|202
1689342600000|2023-07-14 13:50:00|566.23|559.53|567.65|560.95|568.25|561.55|565.99|559.29|561
1689342900000|2023-07-14 13:55:00|567.73|561.03|568.6|561.9|569.12|562.42|567.43|560.73|501
1689343200000|2023-07-14 14:00:00|568.62|561.92|567.23|560.53|568.62|561.92|567|560.3|510
1689343500000|2023-07-14 14:05:00|567.28|560.58|567.92|561.22|568.9|562.2|566.5|559.8|455
1689343800000|2023-07-14 14:10:00|567.95|561.25|568.35|561.65|568.65|561.95|567.75|561.05|493
1689344100000|2023-07-14 14:15:00|568.4|561.7|568.1|561.4|568.55|561.85|566.68|559.98|478
1689344400000|2023-07-14 14:20:00|568.05|561.35|567.65|560.95|569.07|562.37|567.4|560.7|513
1689344700000|2023-07-14 14:25:00|567.6|560.9|566.65|559.95|567.65|560.95|566.3|559.6|398
1689345000000|2023-07-14 14:30:00|566.67|559.97|566.6|559.9|567.6|560.9|565.48|558.78|394
1689345300000|2023-07-14 14:35:00|566.65|559.95|566.3|559.6|566.7|560|565.1|558.4|301
1689345600000|2023-07-14 14:40:00|566.25|559.55|567.15|560.45|567.5|560.8|566.15|559.45|283
1689345900000|2023-07-14 14:45:00|567.05|560.35|565.7|559|567.1|560.4|565.45|558.75|327
1689346200000|2023-07-14 14:50:00|565.65|558.95|566.05|559.35|566.7|560|565|558.3|458
1689346500000|2023-07-14 14:55:00|566.03|559.33|567.63|560.93|568.4|561.7|565.93|559.23|622
1689346800000|2023-07-14 15:00:00|567.65|560.95|567.65|560.95|568.14|561.44|566.55|559.85|624
1689347100000|2023-07-14 15:05:00|567.77|561.07|568.2|561.5|568.3|561.6|566.95|560.25|440
1689347400000|2023-07-14 15:10:00|568.15|561.45|569.55|562.85|569.65|562.95|568.1|561.4|423
1689347700000|2023-07-14 15:15:00|569.5|562.8|570.2|563.5|570.72|564.02|568.55|561.85|470
1689348000000|2023-07-14 15:20:00|570.18|563.48|570.55|563.85|571.02|564.32|569.9|563.2|503
1689348300000|2023-07-14 15:25:00|570.54|563.84|571.2|564.5|571.4|564.7|570.54|563.84|312
1689348600000|2023-07-14 15:30:00|571.15|564.45|569.55|562.85|571.5|564.8|569.3|562.6|483
1689348900000|2023-07-14 15:35:00|569.54|562.84|568.95|562.25|569.65|562.95|568.2|561.5|361
1689349200000|2023-07-14 15:40:00|568.9|562.2|568.5|561.8|569.45|562.75|568.15|561.45|423
1689349500000|2023-07-14 15:45:00|568.7|562|568.06|561.36|569|562.3|568.02|561.32|404
1689349800000|2023-07-14 15:50:00|568.1|561.4|567.75|561.05|568.9|562.2|567.15|560.45|455
1689350100000|2023-07-14 15:55:00|567.87|561.17|569.1|562.4|569.7|563|567.5|560.8|342
1689350400000|2023-07-14 16:00:00|569.07|562.37|569.9|563.2|570.5|563.8|568.65|561.95|508
1689350700000|2023-07-14 16:05:00|569.85|563.15|570.68|563.98|570.85|564.15|568.55|561.85|497
1689351000000|2023-07-14 16:10:00|570.6|563.9|569.2|562.5|570.78|564.08|569.08|562.38|459
1689351300000|2023-07-14 16:15:00|569.18|562.48|570.9|564.2|571.67|564.97|568.75|562.05|533
1689351600000|2023-07-14 16:20:00|570.85|564.15|570.43|563.73|571.3|564.6|570.05|563.35|429
1689351900000|2023-07-14 16:25:00|570.45|563.75|565.05|558.35|572|565.3|563.78|557.08|683
1689352200000|2023-07-14 16:30:00|564.95|558.25|563.6|556.9|565.62|558.92|556.6|549.9|1004
1689352500000|2023-07-14 16:35:00|563.62|556.92|562.52|555.82|565.55|558.85|561.8|555.1|837
1689352800000|2023-07-14 16:40:00|562.35|555.65|563.15|556.45|564.15|557.45|561.15|554.45|787
1689353100000|2023-07-14 16:45:00|563.1|556.4|565.95|559.25|565.95|559.25|562.75|556.05|655
1689353400000|2023-07-14 16:50:00|566|559.3|565.85|559.15|566.8|560.1|564.43|557.73|630
1689353700000|2023-07-14 16:55:00|565.97|559.27|564.3|557.6|566.15|559.45|563.4|556.7|504
1689354000000|2023-07-14 17:00:00|564.25|557.55|559.7|553|564.25|557.55|559.08|552.38|689
1689354300000|2023-07-14 17:05:00|559.76|553.06|559.35|552.65|561.25|554.55|555.85|549.15|821
1689354600000|2023-07-14 17:10:00|559.18|552.48|556.9|550.2|560.9|554.2|556.05|549.35|747
1689354900000|2023-07-14 17:15:00|556.85|550.15|554.79|548.09|557.52|550.82|548.92|542.22|976
1689355200000|2023-07-14 17:20:00|554.75|548.05|557.68|550.98|559.4|552.7|554.64|547.94|855
1689355500000|2023-07-14 17:25:00|557.7|551|558.7|552|559.6|552.9|556.98|550.28|589
1689355800000|2023-07-14 17:30:00|558.67|551.97|561.3|554.6|561.45|554.75|557.95|551.25|753
1689356100000|2023-07-14 17:35:00|561.27|554.57|557.42|550.72|561.4|554.7|557|550.3|745
1689356400000|2023-07-14 17:40:00|557.72|551.02|556.82|550.12|558.1|551.4|555.05|548.35|783
1689356700000|2023-07-14 17:45:00|556.87|550.17|555.85|549.15|557.4|550.7|554.95|548.25|663
1689357000000|2023-07-14 17:50:00|555.75|549.05|555.27|548.57|556.15|549.45|553.8|547.1|671
1689357300000|2023-07-14 17:55:00|555.32|548.62|551.67|544.97|555.35|548.65|550.45|543.75|833
1689357600000|2023-07-14 18:00:00|551.75|545.05|555.25|548.55|555.7|549|550.6|543.9|838
1689357900000|2023-07-14 18:05:00|555.2|548.5|554.76|548.06|555.9|549.2|554.2|547.5|640
1689358200000|2023-07-14 18:10:00|554.6|547.9|552.9|546.2|555.02|548.32|552.1|545.4|418
1689358500000|2023-07-14 18:15:00|552.85|546.15|548.58|541.88|552.95|546.25|548.4|541.7|388
1689358800000|2023-07-14 18:20:00|548.63|541.93|547.14|540.44|548.65|541.95|542.35|535.65|945
1689359100000|2023-07-14 18:25:00|547.09|540.39|542.37|535.67|547.15|540.45|541.99|535.29|971
1689359400000|2023-07-14 18:30:00|542.45|535.75|538.36|531.66|542.45|535.75|533.2|526.5|991
1689359700000|2023-07-14 18:35:00|538.23|531.53|537.75|531.05|539.67|532.97|536.2|529.5|965
1689360000000|2023-07-14 18:40:00|537.7|531|536.13|529.43|537.7|531|534.05|527.35|929
1689360300000|2023-07-14 18:45:00|536.18|529.48|539.15|532.45|539.15|532.45|533.75|527.05|881
1689360600000|2023-07-14 18:50:00|539.07|532.37|537.97|531.27|539.4|532.7|537.1|530.4|878
1689360900000|2023-07-14 18:55:00|537.98|531.28|537.5|530.8|539.28|532.58|536.95|530.25|883
1689361200000|2023-07-14 19:00:00|537.4|530.7|535.52|528.82|539|532.3|534.64|527.94|894
1689361500000|2023-07-14 19:05:00|535.51|528.81|540.05|533.35|540.56|533.86|534.55|527.85|907
1689361800000|2023-07-14 19:10:00|540.08|533.38|543.1|536.4|543.35|536.65|539.05|532.35|865
1689362100000|2023-07-14 19:15:00|543.05|536.35|542.35|535.65|543.57|536.87|541.5|534.8|778
1689362400000|2023-07-14 19:20:00|542.4|535.7|541.45|534.75|542.45|535.75|541.24|534.54|507
1689362700000|2023-07-14 19:25:00|541.44|534.74|540.95|534.25|541.97|535.27|540.8|534.1|498
1689363000000|2023-07-14 19:30:00|541.03|534.33|539.95|533.25|541.35|534.65|539.3|532.6|550
1689363300000|2023-07-14 19:35:00|539.92|533.22|539.2|532.5|539.95|533.25|538.7|532|513
1689363600000|2023-07-14 19:40:00|539.15|532.45|537.3|530.6|539.15|532.45|537.05|530.35|480
1689363900000|2023-07-14 19:45:00|537.35|530.65|536.48|529.78|537.65|530.95|536.3|529.6|511
1689364200000|2023-07-14 19:50:00|536.5|529.8|537.09|530.39|537.3|530.6|536.2|529.5|428
1689364500000|2023-07-14 19:55:00|537.1|530.4|536.52|529.82|537.65|530.95|536.1|529.4|502
1689364800000|2023-07-14 20:00:00|536.4|529.7|536.15|529.45|537.65|530.95|535.9|529.2|610
1689365100000|2023-07-14 20:05:00|536.2|529.5|537.28|530.58|537.35|530.65|535.9|529.2|437
1689365400000|2023-07-14 20:10:00|537.25|530.55|538.35|531.65|538.75|532.05|536.8|530.1|497
1689365700000|2023-07-14 20:15:00|538.4|531.7|538.8|532.1|538.85|532.15|537.55|530.85|486
1689366000000|2023-07-14 20:20:00|538.75|532.05|537.5|530.8|538.75|532.05|536.39|529.69|437
1689366300000|2023-07-14 20:25:00|537.8|531.1|536.8|530.1|538|531.3|536.05|529.35|565
1689366600000|2023-07-14 20:30:00|536.85|530.15|535.48|528.78|537.4|530.7|535.4|528.7|700
1689366900000|2023-07-14 20:35:00|535.5|528.8|539.1|532.4|539.1|532.4|535.45|528.75|562
1689367200000|2023-07-14 20:40:00|539.08|532.38|539.6|532.9|539.85|533.15|538.55|531.85|496
1689367500000|2023-07-14 20:45:00|539.8|533.1|542.25|535.55|542.6|535.9|539.6|532.9|694
1689367800000|2023-07-14 20:50:00|542.4|535.7|540.9|534.2|542.4|535.7|540.13|533.43|577
1689368100000|2023-07-14 20:55:00|540.94|534.24|541.33|534.63|541.55|534.85|540.6|533.9|281
1689404400000|2023-07-15 07:00:00|549.01|542.31|549.17|542.47|549.84|543.14|548.8|542.1|263
1689404700000|2023-07-15 07:05:00|549.21|542.51|550.09|543.39|550.63|543.93|548.84|542.14|322
1689405000000|2023-07-15 07:10:00|550.07|543.37|552.29|545.59|552.29|545.59|550.01|543.31|460
1689405300000|2023-07-15 07:15:00|552.3|545.6|553.18|546.48|553.26|546.56|551.71|545.01|510
1689405600000|2023-07-15 07:20:00|553.16|546.46|554.43|547.73|555.19|548.49|553.12|546.42|484
1689405900000|2023-07-15 07:25:00|554.41|547.71|555.02|548.32|556.23|549.53|554.09|547.39|518
1689406200000|2023-07-15 07:30:00|555.07|548.37|556.13|549.43|556.19|549.49|554.8|548.1|437
1689406500000|2023-07-15 07:35:00|556.11|549.41|557.09|550.39|557.13|550.43|555.57|548.87|330
1689406800000|2023-07-15 07:40:00|557.05|550.35|558.58|551.88|558.7|552|556.92|550.22|284
1689407100000|2023-07-15 07:45:00|558.59|551.89|557.98|551.28|559.83|553.13|557.98|551.28|384
1689407400000|2023-07-15 07:50:00|557.99|551.29|557.98|551.28|559.59|552.89|557.42|550.72|390
1689407700000|2023-07-15 07:55:00|557.93|551.23|558.23|551.53|558.5|551.8|557.5|550.8|261
1689408000000|2023-07-15 08:00:00|558.25|551.55|557.57|550.87|558.63|551.93|557.53|550.83|356
1689408300000|2023-07-15 08:05:00|557.53|550.83|555.49|548.79|557.53|550.83|555.39|548.69|379
1689408600000|2023-07-15 08:10:00|555.45|548.75|555.61|548.91|556.03|549.33|555.38|548.68|287
1689408900000|2023-07-15 08:15:00|555.57|548.87|557.03|550.33|557.03|550.33|554.7|548|403
1689409200000|2023-07-15 08:20:00|557.07|550.37|556.44|549.74|557.33|550.63|556.31|549.61|244
1689409500000|2023-07-15 08:25:00|556.48|549.78|556.52|549.82|556.8|550.1|556.11|549.41|306
1689409800000|2023-07-15 08:30:00|556.54|549.84|556.73|550.03|556.79|550.09|556.28|549.58|209
1689410100000|2023-07-15 08:35:00|556.77|550.07|556.35|549.65|557.27|550.57|555.69|548.99|312
1689410400000|2023-07-15 08:40:00|556.33|549.63|556.17|549.47|557.26|550.56|556.07|549.37|231
1689410700000|2023-07-15 08:45:00|556.15|549.45|554.86|548.16|556.57|549.87|554.86|548.16|283
1689411000000|2023-07-15 08:50:00|554.87|548.17|554.86|548.16|555.44|548.74|554.71|548.01|256
1689411300000|2023-07-15 08:55:00|554.9|548.2|554.14|547.44|554.91|548.21|554.05|547.35|236
1689411600000|2023-07-15 09:00:00|554.1|547.4|553.61|546.91|554.69|547.99|553.61|546.91|263
1689411900000|2023-07-15 09:05:00|553.58|546.88|554.13|547.43|554.45|547.75|553.44|546.74|240
1689412200000|2023-07-15 09:10:00|554.1|547.4|553.34|546.64|554.1|547.4|552.99|546.29|199
1689412500000|2023-07-15 09:15:00|553.35|546.65|552.54|545.84|553.48|546.78|552.41|545.71|211
1689412800000|2023-07-15 09:20:00|552.55|545.85|552.69|545.99|553.18|546.48|552.35|545.65|350
1689413100000|2023-07-15 09:25:00|552.66|545.96|552.82|546.12|553.11|546.41|552.5|545.8|108
1689413400000|2023-07-15 09:30:00|552.85|546.15|552.83|546.13|553.29|546.59|552.45|545.75|123
1689413700000|2023-07-15 09:35:00|552.88|546.18|552.22|545.52|552.91|546.21|552.01|545.31|175
1689414000000|2023-07-15 09:40:00|552.24|545.54|552.87|546.17|553.43|546.73|552.23|545.53|171
1689414300000|2023-07-15 09:45:00|552.83|546.13|552.82|546.12|552.94|546.24|552.37|545.67|183
1689414600000|2023-07-15 09:50:00|552.85|546.15|553.22|546.52|553.45|546.75|552.63|545.93|148
1689414900000|2023-07-15 09:55:00|553.21|546.51|552.92|546.22|553.4|546.7|552.79|546.09|190
1689415200000|2023-07-15 10:00:00|552.93|546.23|554.39|547.69|554.62|547.92|552.93|546.23|260
1689415500000|2023-07-15 10:05:00|554.18|547.48|554.07|547.37|554.26|547.56|553.8|547.1|155
1689415800000|2023-07-15 10:10:00|554.03|547.33|555.14|548.44|555.78|549.08|553.93|547.23|229
1689416100000|2023-07-15 10:15:00|555.13|548.43|555.89|549.19|555.92|549.22|554.81|548.11|170
1689416400000|2023-07-15 10:20:00|555.85|549.15|554.18|547.48|556.22|549.52|554.11|547.41|277
1689416700000|2023-07-15 10:25:00|554.2|547.5|554.91|548.21|555.13|548.43|553.77|547.07|291
1689417000000|2023-07-15 10:30:00|554.92|548.22|553.37|546.67|555.2|548.5|553.23|546.53|268
1689417300000|2023-07-15 10:35:00|553.23|546.53|554.12|547.42|554.19|547.49|553.13|546.43|246
1689417600000|2023-07-15 10:40:00|554.14|547.44|553.66|546.96|554.57|547.87|553.51|546.81|228
1689417900000|2023-07-15 10:45:00|553.67|546.97|553.6|546.9|553.87|547.17|553.4|546.7|218
1689418200000|2023-07-15 10:50:00|553.58|546.88|553.54|546.84|553.58|546.88|552.06|545.36|391
1689418500000|2023-07-15 10:55:00|553.58|546.88|552.89|546.19|553.84|547.14|552.85|546.15|306
1689418800000|2023-07-15 11:00:00|552.85|546.15|552.33|545.63|553.46|546.76|552.31|545.61|245
1689419100000|2023-07-15 11:05:00|552.3|545.6|551.88|545.18|553.02|546.32|551.81|545.11|389
1689419400000|2023-07-15 11:10:00|551.91|545.21|552.49|545.79|552.5|545.8|551.77|545.07|172
1689419700000|2023-07-15 11:15:00|552.47|545.77|550.63|543.93|553.11|546.41|550.56|543.86|433
1689420000000|2023-07-15 11:20:00|550.61|543.91|551.44|544.74|551.62|544.92|550.6|543.9|249
1689420300000|2023-07-15 11:25:00|551.43|544.73|552.17|545.47|552.44|545.74|551.41|544.71|207
1689420600000|2023-07-15 11:30:00|552.01|545.31|552.03|545.33|552.51|545.81|551.51|544.81|186
1689420900000|2023-07-15 11:35:00|552.07|545.37|551.95|545.25|552.49|545.79|551.94|545.24|166
1689421200000|2023-07-15 11:40:00|551.98|545.28|551.67|544.97|552.31|545.61|551.56|544.86|188
1689421500000|2023-07-15 11:45:00|551.63|544.93|552.41|545.71|552.46|545.76|551.5|544.8|193
1689421800000|2023-07-15 11:50:00|552.44|545.74|551.76|545.06|552.45|545.75|551.39|544.69|213
1689422100000|2023-07-15 11:55:00|551.77|545.07|552.04|545.34|552.13|545.43|551.17|544.47|247
1689422400000|2023-07-15 12:00:00|552|545.3|551.36|544.66|552.33|545.63|551.36|544.66|243
1689422700000|2023-07-15 12:05:00|551.22|544.52|551.43|544.73|551.53|544.83|551.16|544.46|98
1689423000000|2023-07-15 12:10:00|551.58|544.88|553.59|546.89|553.59|546.89|551.58|544.88|260
1689423300000|2023-07-15 12:15:00|553.55|546.85|552.5|545.8|553.6|546.9|552.11|545.41|213
1689423600000|2023-07-15 12:20:00|552.51|545.81|552.07|545.37|552.73|546.03|551.97|545.27|175
1689423900000|2023-07-15 12:25:00|552.21|545.51|553.45|546.75|553.45|546.75|551.93|545.23|313
1689424200000|2023-07-15 12:30:00|553.41|546.71|551.54|544.84|553.41|546.71|551.46|544.76|252
1689424500000|2023-07-15 12:35:00|551.69|544.99|551.79|545.09|551.96|545.26|551.59|544.89|128
1689424800000|2023-07-15 12:40:00|551.78|545.08|552.44|545.74|552.59|545.89|551.5|544.8|154
1689425100000|2023-07-15 12:45:00|552.41|545.71|553.67|546.97|554.13|547.43|552.36|545.66|244
1689425400000|2023-07-15 12:50:00|553.71|547.01|553.52|546.82|553.98|547.28|553.01|546.31|165
1689425700000|2023-07-15 12:55:00|553.53|546.83|552.4|545.7|553.54|546.84|552.28|545.58|267
1689426000000|2023-07-15 13:00:00|552.43|545.73|551.19|544.49|552.67|545.97|550.74|544.04|414
1689426300000|2023-07-15 13:05:00|551.23|544.53|550.99|544.29|551.88|545.18|550.74|544.04|319
1689426600000|2023-07-15 13:10:00|551.03|544.33|550.33|543.63|551.14|544.44|550.25|543.55|305
1689426900000|2023-07-15 13:15:00|550.3|543.6|550.95|544.25|551.05|544.35|550.2|543.5|256
1689427200000|2023-07-15 13:20:00|550.96|544.26|551.45|544.75|551.78|545.08|550.88|544.18|181
1689427500000|2023-07-15 13:25:00|551.42|544.72|550.17|543.47|551.42|544.72|549.76|543.06|287
1689427800000|2023-07-15 13:30:00|550.15|543.45|549.25|542.55|550.28|543.58|549.23|542.53|253
1689428100000|2023-07-15 13:35:00|549.27|542.57|549.81|543.11|550.03|543.33|549.2|542.5|183
1689428400000|2023-07-15 13:40:00|549.92|543.22|549.94|543.24|550.2|543.5|549.75|543.05|151
1689428700000|2023-07-15 13:45:00|549.93|543.23|550.2|543.5|550.41|543.71|548.01|541.31|396
1689429000000|2023-07-15 13:50:00|550.21|543.51|551.62|544.92|551.93|545.23|550.21|543.51|208
1689429300000|2023-07-15 13:55:00|551.65|544.95|551.97|545.27|551.97|545.27|551.24|544.54|167
1689429600000|2023-07-15 14:00:00|551.98|545.28|551.46|544.76|552.79|546.09|551.4|544.7|279
1689429900000|2023-07-15 14:05:00|551.51|544.81|550.88|544.18|551.61|544.91|550.16|543.46|225
1689430200000|2023-07-15 14:10:00|550.91|544.21|550.92|544.22|551.24|544.54|550.37|543.67|265
1689430500000|2023-07-15 14:15:00|550.9|544.2|551.04|544.34|551.14|544.44|549.66|542.96|289
1689430800000|2023-07-15 14:20:00|551|544.3|551.57|544.87|551.59|544.89|550.76|544.06|185
1689431100000|2023-07-15 14:25:00|551.6|544.9|551.2|544.5|551.89|545.19|550.8|544.1|165
1689431400000|2023-07-15 14:30:00|551.24|544.54|552.38|545.68|552.49|545.79|551.24|544.54|213
1689431700000|2023-07-15 14:35:00|552.37|545.67|552.87|546.17|552.87|546.17|551.87|545.17|194
1689432000000|2023-07-15 14:40:00|552.83|546.13|552.18|545.48|552.83|546.13|551.57|544.87|284
1689432300000|2023-07-15 14:45:00|552.19|545.49|553.09|546.39|553.09|546.39|551.61|544.91|170
1689432600000|2023-07-15 14:50:00|553.05|546.35|551.68|544.98|553.06|546.36|551.64|544.94|208
1689432900000|2023-07-15 14:55:00|551.69|544.99|551.52|544.82|551.73|545.03|550.94|544.24|327
1689433200000|2023-07-15 15:00:00|551.5|544.8|551.08|544.38|551.78|545.08|549.74|543.04|539
1689433500000|2023-07-15 15:05:00|551.07|544.37|552.75|546.05|552.82|546.12|550.73|544.03|398
1689433800000|2023-07-15 15:10:00|552.79|546.09|554.28|547.58|554.46|547.76|552.79|546.09|335
1689434100000|2023-07-15 15:15:00|554.36|547.66|553.73|547.03|555.27|548.57|553.61|546.91|325
1689434400000|2023-07-15 15:20:00|553.71|547.01|553|546.3|553.84|547.14|552.71|546.01|359
1689434700000|2023-07-15 15:25:00|552.97|546.27|553.44|546.74|553.54|546.84|552.67|545.97|296
1689435000000|2023-07-15 15:30:00|553.43|546.73|553.47|546.77|553.69|546.99|552.79|546.09|247
1689435300000|2023-07-15 15:35:00|553.43|546.73|553.02|546.32|553.65|546.95|552.93|546.23|190
1689435600000|2023-07-15 15:40:00|553.01|546.31|552.35|545.65|553.05|546.35|552.35|545.65|148
1689435900000|2023-07-15 15:45:00|552.36|545.66|552.62|545.92|552.93|546.23|552.07|545.37|300
1689436200000|2023-07-15 15:50:00|552.65|545.95|552.71|546.01|553.32|546.62|552.3|545.6|237
1689436500000|2023-07-15 15:55:00|552.72|546.02|552.21|545.51|552.89|546.19|552.19|545.49|264
1689436800000|2023-07-15 16:00:00|552.17|545.47|551.21|544.51|552.26|545.56|550.93|544.23|260
1689437100000|2023-07-15 16:05:00|551.23|544.53|550.49|543.79|551.24|544.54|548.86|542.16|433
1689437400000|2023-07-15 16:10:00|550.5|543.8|550.95|544.25|551.33|544.63|550.42|543.72|383
1689437700000|2023-07-15 16:15:00|550.99|544.29|552.27|545.57|552.33|545.63|550.8|544.1|278
1689438000000|2023-07-15 16:20:00|552.29|545.59|551.29|544.59|552.38|545.68|550.93|544.23|339
1689438300000|2023-07-15 16:25:00|551.3|544.6|552.23|545.53|552.23|545.53|551.3|544.6|331
1689438600000|2023-07-15 16:30:00|552.27|545.57|551.41|544.71|552.57|545.87|550.86|544.16|370
1689438900000|2023-07-15 16:35:00|551.45|544.75|552.03|545.33|552.08|545.38|550.5|543.8|358
1689439200000|2023-07-15 16:40:00|552.06|545.36|552.46|545.76|552.57|545.87|551.71|545.01|257
1689439500000|2023-07-15 16:45:00|552.45|545.75|550.68|543.98|552.5|545.8|550.21|543.51|392
1689439800000|2023-07-15 16:50:00|550.65|543.95|550.67|543.97|551.03|544.33|550.35|543.65|279
1689440100000|2023-07-15 16:55:00|550.7|544|550.81|544.11|550.81|544.11|550.14|543.44|154
1689440400000|2023-07-15 17:00:00|550.84|544.14|551.27|544.57|551.33|544.63|550.65|543.95|252
1689440700000|2023-07-15 17:05:00|551.28|544.58|550.43|543.73|551.32|544.62|549.95|543.25|199
1689441000000|2023-07-15 17:10:00|550.4|543.7|550.2|543.5|550.43|543.73|549.98|543.28|206
1689441300000|2023-07-15 17:15:00|550.21|543.51|551.21|544.51|551.32|544.62|550.21|543.51|232
1689441600000|2023-07-15 17:20:00|551.19|544.49|551.9|545.2|551.9|545.2|551.11|544.41|122
1689441900000|2023-07-15 17:25:00|552.09|545.39|551.35|544.65|552.09|545.39|551.28|544.58|166
1689442200000|2023-07-15 17:30:00|551.33|544.63|550.29|543.59|551.35|544.65|550.17|543.47|239
1689442500000|2023-07-15 17:35:00|550.33|543.63|551.37|544.67|551.39|544.69|550.2|543.5|167
1689442800000|2023-07-15 17:40:00|551.33|544.63|550.13|543.43|551.33|544.63|550.01|543.31|160
1689443100000|2023-07-15 17:45:00|550.11|543.41|548.85|542.15|550.15|543.45|548.46|541.76|265
1689443400000|2023-07-15 17:50:00|548.84|542.14|548.77|542.07|549.34|542.64|548.33|541.63|301
1689443700000|2023-07-15 17:55:00|548.97|542.27|549.34|542.64|549.34|542.64|548.7|542|170
1689444000000|2023-07-15 18:00:00|549.38|542.68|548.51|541.81|549.41|542.71|548.46|541.76|172
1689444300000|2023-07-15 18:05:00|548.48|541.78|549.35|542.65|549.37|542.67|548.29|541.59|208
1689444600000|2023-07-15 18:10:00|549.34|542.64|549.61|542.91|549.92|543.22|548.95|542.25|203
1689444900000|2023-07-15 18:15:00|549.6|542.9|549.3|542.6|549.74|543.04|549.15|542.45|155
1689445200000|2023-07-15 18:20:00|549.31|542.61|549.77|543.07|549.89|543.19|549.22|542.52|143
1689445500000|2023-07-15 18:25:00|549.8|543.1|550.64|543.94|550.65|543.95|549.75|543.05|121
1689445800000|2023-07-15 18:30:00|550.67|543.97|552.36|545.66|552.91|546.21|550.1|543.4|357
1689446100000|2023-07-15 18:35:00|552.34|545.64|553.34|546.64|553.34|546.64|552.07|545.37|324
1689446400000|2023-07-15 18:40:00|553.31|546.61|552.18|545.48|553.31|546.61|552.02|545.32|228
1689446700000|2023-07-15 18:45:00|552.17|545.47|551.93|545.23|552.63|545.93|551.84|545.14|205
1689447000000|2023-07-15 18:50:00|551.95|545.25|551.37|544.67|552.12|545.42|551.25|544.55|206
1689447300000|2023-07-15 18:55:00|551.36|544.66|551.65|544.95|551.77|545.07|551.09|544.39|214
1689447600000|2023-07-15 19:00:00|551.64|544.94|552.43|545.73|552.64|545.94|551.54|544.84|158
1689447900000|2023-07-15 19:05:00|552.44|545.74|552.66|545.96|552.78|546.08|552.31|545.61|121
1689448200000|2023-07-15 19:10:00|552.62|545.92|552.86|546.16|552.94|546.24|552.56|545.86|111
1689448500000|2023-07-15 19:15:00|552.81|546.11|552.62|545.92|552.86|546.16|551.66|544.96|186
1689448800000|2023-07-15 19:20:00|552.54|545.84|552.46|545.76|552.76|546.06|552.41|545.71|155
1689449100000|2023-07-15 19:25:00|552.41|545.71|552.77|546.07|552.82|546.12|552.38|545.68|88
1689449400000|2023-07-15 19:30:00|552.75|546.05|551.81|545.11|552.77|546.07|551.65|544.95|172
1689449700000|2023-07-15 19:35:00|551.78|545.08|551.58|544.88|552.06|545.36|551.57|544.87|94
1689450000000|2023-07-15 19:40:00|551.61|544.91|551.2|544.5|551.62|544.92|551|544.3|198
1689450300000|2023-07-15 19:45:00|551.18|544.48|550.81|544.11|551.18|544.48|550.73|544.03|124
1689450600000|2023-07-15 19:50:00|550.76|544.06|550.81|544.11|550.86|544.16|550.2|543.5|182
1689450900000|2023-07-15 19:55:00|550.77|544.07|550.01|543.31|550.77|544.07|549.9|543.2|125
1689451200000|2023-07-15 20:00:00|550.05|543.35|548.95|542.25|550.06|543.36|548.7|542|258
1689451500000|2023-07-15 20:05:00|548.96|542.26|548.27|541.57|548.98|542.28|548.15|541.45|190
1689451800000|2023-07-15 20:10:00|548.26|541.56|548.27|541.57|548.64|541.94|548.17|541.47|147
1689452100000|2023-07-15 20:15:00|548.25|541.55|548.14|541.44|548.61|541.91|547.6|540.9|211
1689452400000|2023-07-15 20:20:00|548.17|541.47|547.06|540.36|548.21|541.51|546.97|540.27|166
1689452700000|2023-07-15 20:25:00|547.07|540.37|546.72|540.02|547.47|540.77|546.28|539.58|127
1689453000000|2023-07-15 20:30:00|546.7|540|545.6|538.9|546.7|540|545.19|538.49|249
1689453300000|2023-07-15 20:35:00|545.55|538.85|545.37|538.67|546.06|539.36|545.3|538.6|175
1689453600000|2023-07-15 20:40:00|545.42|538.72|545.21|538.51|546.4|539.7|545.16|538.46|205
1689453900000|2023-07-15 20:45:00|545.27|538.57|545.81|539.11|545.81|539.11|545.2|538.5|76
1689454200000|2023-07-15 20:50:00|545.86|539.16|546.33|539.63|546.56|539.86|545.86|539.16|132
1689454500000|2023-07-15 20:55:00|546.31|539.61|546.41|539.71|546.41|539.71|545.85|539.15|76
1689454800000|2023-07-15 21:00:00|546.43|539.73|545.71|539.01|546.54|539.84|544.9|538.2|212
1689455100000|2023-07-15 21:05:00|545.72|539.02|544.78|538.08|545.72|539.02|544.78|538.08|182
1689455400000|2023-07-15 21:10:00|544.77|538.07|544.05|537.35|544.77|538.07|543.45|536.75|242
1689455700000|2023-07-15 21:15:00|544.11|537.41|543.77|537.07|544.36|537.66|543.27|536.57|284
1689456000000|2023-07-15 21:20:00|543.76|537.06|543.97|537.27|544|537.3|543.45|536.75|126
1689456300000|2023-07-15 21:25:00|543.91|537.21|544.85|538.15|544.88|538.18|543.9|537.2|132
1689456600000|2023-07-15 21:30:00|544.88|538.18|544.68|537.98|544.89|538.19|544.64|537.94|68
1689456900000|2023-07-15 21:35:00|544.75|538.05|544.44|537.74|544.76|538.06|544.14|537.44|75
1689457200000|2023-07-15 21:40:00|544.47|537.77|544.21|537.51|544.51|537.81|544.1|537.4|58
1689457500000|2023-07-15 21:45:00|544.2|537.5|543.54|536.84|544.26|537.56|543.42|536.72|124
1689457800000|2023-07-15 21:50:00|543.5|536.8|544.25|537.55|544.54|537.84|543.5|536.8|98
1689458100000|2023-07-15 21:55:00|544.24|537.54|544.25|537.55|544.25|537.55|543.76|537.06|155
1689458400000|2023-07-15 22:00:00|544.22|537.52|543.95|537.25|544.45|537.75|543.17|536.47|258
1689458700000|2023-07-15 22:05:00|543.92|537.22|544.15|537.45|544.16|537.46|543.43|536.73|159
1689459000000|2023-07-15 22:10:00|544.16|537.46|544.15|537.45|544.39|537.69|543.97|537.27|99
1689459300000|2023-07-15 22:15:00|544.18|537.48|544.53|537.83|544.59|537.89|543.84|537.14|159
1689459600000|2023-07-15 22:20:00|544.5|537.8|545.22|538.52|545.31|538.61|544.37|537.67|139
1689459900000|2023-07-15 22:25:00|545.23|538.53|545.48|538.78|545.48|538.78|545.1|538.4|105
1689460200000|2023-07-15 22:30:00|545.45|538.75|544.91|538.21|545.45|538.75|544.8|538.1|187
1689460500000|2023-07-15 22:35:00|544.92|538.22|544.33|537.63|544.92|538.22|543.38|536.68|257
1689460800000|2023-07-15 22:40:00|544.28|537.58|544.83|538.13|544.89|538.19|543.94|537.24|249
1689461100000|2023-07-15 22:45:00|544.8|538.1|544.72|538.02|544.8|538.1|544.37|537.67|89
1689461400000|2023-07-15 22:50:00|544.77|538.07|545.17|538.47|545.22|538.52|544.65|537.95|154
1689461700000|2023-07-15 22:55:00|545.19|538.49|545.47|538.77|545.47|538.77|545.16|538.46|81
1689462000000|2023-07-15 23:00:00|545.46|538.76|545.6|538.9|545.64|538.94|545.11|538.41|145
1689462300000|2023-07-15 23:05:00|545.61|538.91|545.15|538.45|546.06|539.36|545.08|538.38|210
1689462600000|2023-07-15 23:10:00|545.16|538.46|545.32|538.62|545.32|538.62|544.76|538.06|215
1689462900000|2023-07-15 23:15:00|545.31|538.61|545.77|539.07|545.82|539.12|544.97|538.27|210
1689463200000|2023-07-15 23:20:00|545.78|539.08|545.56|538.86|545.84|539.14|545.47|538.77|208
1689463500000|2023-07-15 23:25:00|545.57|538.87|545.81|539.11|545.81|539.11|545.41|538.71|112
1689463800000|2023-07-15 23:30:00|545.8|539.1|545.94|539.24|545.95|539.25|545.57|538.87|84
1689464100000|2023-07-15 23:35:00|545.95|539.25|545.63|538.93|545.98|539.28|545.41|538.71|102
1689464400000|2023-07-15 23:40:00|545.65|538.95|546.41|539.71|546.53|539.83|545.63|538.93|111
1689464700000|2023-07-15 23:45:00|546.4|539.7|546.47|539.77|546.47|539.77|546.06|539.36|61
1689465000000|2023-07-15 23:50:00|546.46|539.76|546.32|539.62|546.46|539.76|546.09|539.39|42
1689465300000|2023-07-15 23:55:00|546.27|539.57|546.64|539.94|546.65|539.95|546.24|539.54|107
1689465600000|2023-07-16 00:00:00|546.62|539.92|547.16|540.46|547.24|540.54|546.2|539.5|205
1689465900000|2023-07-16 00:05:00|547.11|540.41|547.23|540.53|547.51|540.81|546.71|540.01|185
1689466200000|2023-07-16 00:10:00|547.22|540.52|547.57|540.87|548.01|541.31|547.01|540.31|191
1689466500000|2023-07-16 00:15:00|547.54|540.84|546.76|540.06|547.54|540.84|546.25|539.55|211
1689466800000|2023-07-16 00:20:00|546.77|540.07|546.27|539.57|546.77|540.07|546.09|539.39|103
1689467100000|2023-07-16 00:25:00|546.25|539.55|545.36|538.66|546.25|539.55|545.02|538.32|156
1689467400000|2023-07-16 00:30:00|545.34|538.64|545.91|539.21|546.37|539.67|544.95|538.25|187
1689467700000|2023-07-16 00:35:00|545.87|539.17|545.27|538.57|545.9|539.2|545.2|538.5|154
1689468000000|2023-07-16 00:40:00|545.25|538.55|545.15|538.45|545.33|538.63|544.6|537.9|136
1689468300000|2023-07-16 00:45:00|545.07|538.37|546.05|539.35|546.3|539.6|544.97|538.27|184
1689468600000|2023-07-16 00:50:00|546.03|539.33|544.9|538.2|546.03|539.33|544.74|538.04|184
1689468900000|2023-07-16 00:55:00|544.87|538.17|544.95|538.25|545.3|538.6|544.61|537.91|175
1689469200000|2023-07-16 01:00:00|544.96|538.26|546.66|539.96|546.74|540.04|544.91|538.21|205
1689469500000|2023-07-16 01:05:00|546.64|539.94|546.99|540.29|547.2|540.5|546.62|539.92|146
1689469800000|2023-07-16 01:10:00|547.03|540.33|547.46|540.76|547.64|540.94|546.2|539.5|196
1689470100000|2023-07-16 01:15:00|547.47|540.77|547.65|540.95|547.72|541.02|546.89|540.19|203
1689470400000|2023-07-16 01:20:00|547.62|540.92|548.04|541.34|548.39|541.69|547.15|540.45|176
1689470700000|2023-07-16 01:25:00|548.1|541.4|547.84|541.14|548.19|541.49|547.27|540.57|159
1689471000000|2023-07-16 01:30:00|547.89|541.19|546.92|540.22|548.26|541.56|546.76|540.06|209
1689471300000|2023-07-16 01:35:00|546.9|540.2|546.42|539.72|546.9|540.2|545.71|539.01|309
1689471600000|2023-07-16 01:40:00|546.46|539.76|547.03|540.33|547.14|540.44|546.18|539.48|264
1689471900000|2023-07-16 01:45:00|547.07|540.37|546.88|540.18|547.07|540.37|545.98|539.28|271
1689472200000|2023-07-16 01:50:00|546.87|540.17|546.19|539.49|546.89|540.19|545.97|539.27|143
1689472500000|2023-07-16 01:55:00|546.15|539.45|545.88|539.18|546.37|539.67|545.7|539|152
1689472800000|2023-07-16 02:00:00|545.87|539.17|545.91|539.21|545.91|539.21|545.57|538.87|89
1689473100000|2023-07-16 02:05:00|545.9|539.2|546.36|539.66|546.75|540.05|545.81|539.11|140
1689473400000|2023-07-16 02:10:00|546.39|539.69|545.2|538.5|546.41|539.71|545.06|538.36|206
1689473700000|2023-07-16 02:15:00|545.17|538.47|543.41|536.71|545.82|539.12|543.37|536.67|477
1689474000000|2023-07-16 02:20:00|543.37|536.67|540.35|533.65|543.37|536.67|535.81|529.11|846
1689474300000|2023-07-16 02:25:00|540.37|533.67|538.64|531.94|540.87|534.17|538.17|531.47|753
1689474600000|2023-07-16 02:30:00|538.63|531.93|538.24|531.54|539.45|532.75|537.78|531.08|595
1689474900000|2023-07-16 02:35:00|538.25|531.55|540.23|533.53|540.74|534.04|538.06|531.36|548
1689475200000|2023-07-16 02:40:00|540.33|533.63|542.53|535.83|543.05|536.35|540.27|533.57|573
1689475500000|2023-07-16 02:45:00|542.54|535.84|541.6|534.9|542.96|536.26|541.47|534.77|548
1689475800000|2023-07-16 02:50:00|541.57|534.87|541.38|534.68|541.75|535.05|540.62|533.92|395
1689476100000|2023-07-16 02:55:00|541.39|534.69|541.02|534.32|541.45|534.75|540.59|533.89|316
1689476400000|2023-07-16 03:00:00|541.06|534.36|539.45|532.75|541.39|534.69|539.35|532.65|414
1689476700000|2023-07-16 03:05:00|539.47|532.77|537.36|530.66|539.47|532.77|537.13|530.43|473
1689477000000|2023-07-16 03:10:00|537.4|530.7|537.21|530.51|538.63|531.93|536.87|530.17|423
1689477300000|2023-07-16 03:15:00|537.2|530.5|538.13|531.43|538.22|531.52|537.15|530.45|285
1689477600000|2023-07-16 03:20:00|538.16|531.46|538.44|531.74|538.48|531.78|538.02|531.32|224
1689477900000|2023-07-16 03:25:00|538.42|531.72|538.87|532.17|538.93|532.23|538.11|531.41|149
1689478200000|2023-07-16 03:30:00|538.88|532.18|539.3|532.6|539.77|533.07|538.88|532.18|240
1689478500000|2023-07-16 03:35:00|539.31|532.61|539.72|533.02|539.9|533.2|538.46|531.76|214
1689478800000|2023-07-16 03:40:00|539.7|533|539.34|532.64|540.24|533.54|539.1|532.4|204
1689479100000|2023-07-16 03:45:00|539.3|532.6|540.11|533.41|540.15|533.45|539.28|532.58|176
1689479400000|2023-07-16 03:50:00|540.13|533.43|538.49|531.79|540.13|533.43|538.4|531.7|260
1689479700000|2023-07-16 03:55:00|538.51|531.81|538.98|532.28|539.02|532.32|538.4|531.7|207
1689480000000|2023-07-16 04:00:00|538.97|532.27|539.16|532.46|539.43|532.73|538.49|531.79|282
1689480300000|2023-07-16 04:05:00|539.2|532.5|539.79|533.09|540.07|533.37|539.09|532.39|232
1689480600000|2023-07-16 04:10:00|539.8|533.1|539.46|532.76|539.8|533.1|538.99|532.29|192
1689480900000|2023-07-16 04:15:00|539.43|532.73|538.69|531.99|539.44|532.74|538.55|531.85|162
1689481200000|2023-07-16 04:20:00|538.71|532.01|539.03|532.33|539.23|532.53|538.1|531.4|201
1689481500000|2023-07-16 04:25:00|539.05|532.35|539.33|532.63|539.4|532.7|538.99|532.29|161
1689481800000|2023-07-16 04:30:00|539.31|532.61|538.8|532.1|539.43|532.73|538.07|531.37|220
1689482100000|2023-07-16 04:35:00|538.79|532.09|539.01|532.31|539.14|532.44|538.78|532.08|171
1689482400000|2023-07-16 04:40:00|539|532.3|538.51|531.81|539.21|532.51|538.17|531.47|123
1689482700000|2023-07-16 04:45:00|538.5|531.8|538.75|532.05|538.79|532.09|537.78|531.08|222
1689483000000|2023-07-16 04:50:00|538.77|532.07|539.21|532.51|539.27|532.57|538.55|531.85|197
1689483300000|2023-07-16 04:55:00|539.22|532.52|539.18|532.48|539.52|532.82|539.01|532.31|79
1689483600000|2023-07-16 05:00:00|539.2|532.5|541|534.3|541.07|534.37|539.02|532.32|241
1689483900000|2023-07-16 05:05:00|541.02|534.32|542.06|535.36|542.14|535.44|541.02|534.32|248
1689484200000|2023-07-16 05:10:00|542.04|535.34|541.23|534.53|542.04|535.34|541|534.3|161
1689484500000|2023-07-16 05:15:00|541.2|534.5|541.14|534.44|541.75|535.05|540.83|534.13|158
1689484800000|2023-07-16 05:20:00|541.09|534.39|540.84|534.14|541.1|534.4|540.57|533.87|144
1689485100000|2023-07-16 05:25:00|540.81|534.11|541.41|534.71|541.44|534.74|540.55|533.85|128
1689485400000|2023-07-16 05:30:00|541.39|534.69|540.73|534.03|541.39|534.69|540.47|533.77|109
1689485700000|2023-07-16 05:35:00|540.71|534.01|540.71|534.01|540.74|534.04|540.36|533.66|91
1689486000000|2023-07-16 05:40:00|540.67|533.97|540.77|534.07|540.77|534.07|540.3|533.6|80
1689486300000|2023-07-16 05:45:00|540.76|534.06|541.04|534.34|541.04|534.34|540.45|533.75|100
1689486600000|2023-07-16 05:50:00|541.01|534.31|541.4|534.7|541.62|534.92|540.49|533.79|157
1689486900000|2023-07-16 05:55:00|541.39|534.69|542.12|535.42|542.12|535.42|541.07|534.37|163
1689487200000|2023-07-16 06:00:00|542.08|535.38|542|535.3|542.11|535.41|541.67|534.97|128
1689487500000|2023-07-16 06:05:00|541.94|535.24|541.8|535.1|541.94|535.24|541.44|534.74|139
1689487800000|2023-07-16 06:10:00|541.53|534.83|541.4|534.7|541.53|534.83|541.17|534.47|162
1689488100000|2023-07-16 06:15:00|541.41|534.71|540.23|533.53|541.41|534.71|540.05|533.35|219
1689488400000|2023-07-16 06:20:00|540.24|533.54|540.52|533.82|540.53|533.83|539.57|532.87|223
1689488700000|2023-07-16 06:25:00|540.51|533.81|540.43|533.73|540.63|533.93|539.9|533.2|174
1689489000000|2023-07-16 06:30:00|540.44|533.74|540.12|533.42|540.44|533.74|539.73|533.03|158
1689489300000|2023-07-16 06:35:00|540.13|533.43|542.17|535.47|542.17|535.47|539.92|533.22|164
1689489600000|2023-07-16 06:40:00|542.22|535.52|542.64|535.94|542.91|536.21|542.22|535.52|269
1689489900000|2023-07-16 06:45:00|542.71|536.01|543.22|536.52|543.22|536.52|541.8|535.1|275
1689490200000|2023-07-16 06:50:00|543.23|536.53|542.86|536.16|543.23|536.53|542.67|535.97|197
1689490500000|2023-07-16 06:55:00|542.85|536.15|541.69|534.99|542.98|536.28|541.66|534.96|135
1689490800000|2023-07-16 07:00:00|541.71|535.01|541.82|535.12|541.86|535.16|541.37|534.67|179
1689491100000|2023-07-16 07:05:00|541.8|535.1|542.74|536.04|542.91|536.21|541.71|535.01|178
1689491400000|2023-07-16 07:10:00|542.69|535.99|542.98|536.28|542.98|536.28|542.11|535.41|143
1689491700000|2023-07-16 07:15:00|542.73|536.03|542.31|535.61|542.73|536.03|541.88|535.18|103
1689492000000|2023-07-16 07:20:00|542.28|535.58|542.56|535.86|542.74|536.04|542.27|535.57|137
1689492300000|2023-07-16 07:25:00|542.54|535.84|543.05|536.35|543.12|536.42|542.41|535.71|238
1689492600000|2023-07-16 07:30:00|543.02|536.32|543.25|536.55|543.32|536.62|542.68|535.98|267
1689492900000|2023-07-16 07:35:00|543.22|536.52|543.07|536.37|543.36|536.66|542.97|536.27|84
1689493200000|2023-07-16 07:40:00|543.05|536.35|542.9|536.2|543.18|536.48|542.82|536.12|57
1689493500000|2023-07-16 07:45:00|542.93|536.23|542.31|535.61|543.06|536.36|542.12|535.42|105
1689493800000|2023-07-16 07:50:00|542.32|535.62|542.28|535.58|542.51|535.81|542.07|535.37|127
1689494100000|2023-07-16 07:55:00|542.24|535.54|541.5|534.8|542.25|535.55|541.47|534.77|89
1689494400000|2023-07-16 08:00:00|541.51|534.81|541.51|534.81|541.53|534.83|541.14|534.44|205
1689494700000|2023-07-16 08:05:00|541.5|534.8|542.21|535.51|542.21|535.51|541.3|534.6|124
1689495000000|2023-07-16 08:10:00|542.22|535.52|542.62|535.92|542.78|536.08|542.22|535.52|154
1689495300000|2023-07-16 08:15:00|542.64|535.94|541.78|535.08|542.75|536.05|541.72|535.02|111
1689495600000|2023-07-16 08:20:00|541.77|535.07|541.44|534.74|541.79|535.09|541.2|534.5|129
1689495900000|2023-07-16 08:25:00|541.45|534.75|541.35|534.65|541.73|535.03|541.2|534.5|188
1689496200000|2023-07-16 08:30:00|541.17|534.47|541.44|534.74|541.44|534.74|541.12|534.42|115
1689496500000|2023-07-16 08:35:00|541.48|534.78|540.8|534.1|541.57|534.87|540.71|534.01|112
1689496800000|2023-07-16 08:40:00|540.82|534.12|540.84|534.14|541.03|534.33|540.7|534|121
1689497100000|2023-07-16 08:45:00|540.69|533.99|540.36|533.66|540.92|534.22|540.22|533.52|71
1689497400000|2023-07-16 08:50:00|540.3|533.6|540.47|533.77|540.48|533.78|539.96|533.26|151
1689497700000|2023-07-16 08:55:00|540.44|533.74|540.24|533.54|540.79|534.09|540|533.3|141
1689498000000|2023-07-16 09:00:00|540.23|533.53|541.21|534.51|541.22|534.52|540.05|533.35|224
1689498300000|2023-07-16 09:05:00|541.23|534.53|541.14|534.44|541.28|534.58|540.61|533.91|139
1689498600000|2023-07-16 09:10:00|541.16|534.46|541.46|534.76|541.64|534.94|541.07|534.37|122
1689498900000|2023-07-16 09:15:00|541.44|534.74|541.39|534.69|541.67|534.97|541.27|534.57|89
1689499200000|2023-07-16 09:20:00|541.42|534.72|542.22|535.52|542.26|535.56|541.4|534.7|166
1689499500000|2023-07-16 09:25:00|542.18|535.48|542.5|535.8|542.66|535.96|542.02|535.32|245
1689499800000|2023-07-16 09:30:00|542.51|535.81|541.71|535.01|542.74|536.04|541.69|534.99|264
1689500100000|2023-07-16 09:35:00|541.7|535|541.24|534.54|541.95|535.25|541.11|534.41|190
1689500400000|2023-07-16 09:40:00|541.2|534.5|540.84|534.14|541.24|534.54|540.71|534.01|263
1689500700000|2023-07-16 09:45:00|540.83|534.13|540.9|534.2|541.08|534.38|540.73|534.03|140
1689501000000|2023-07-16 09:50:00|540.93|534.23|541.39|534.69|541.39|534.69|540.9|534.2|129
1689501300000|2023-07-16 09:55:00|541.38|534.68|541.77|535.07|541.87|535.17|541.34|534.64|184
1689501600000|2023-07-16 10:00:00|541.81|535.11|541.82|535.12|541.92|535.22|541.66|534.96|102
1689501900000|2023-07-16 10:05:00|541.75|535.05|543.23|536.53|543.95|537.25|541.75|535.05|347
1689502200000|2023-07-16 10:10:00|543.27|536.57|543.71|537.01|543.85|537.15|542.74|536.04|454
1689502500000|2023-07-16 10:15:00|543.72|537.02|542.72|536.02|544.27|537.57|542.62|535.92|448
1689502800000|2023-07-16 10:20:00|542.68|535.98|542.83|536.13|543.45|536.75|541.86|535.16|508
1689503100000|2023-07-16 10:25:00|542.87|536.17|543.11|536.41|543.11|536.41|542.32|535.62|210
1689503400000|2023-07-16 10:30:00|543.1|536.4|542.84|536.14|543.51|536.81|542.77|536.07|236
1689503700000|2023-07-16 10:35:00|542.87|536.17|541.87|535.17|542.87|536.17|540.91|534.21|480
1689504000000|2023-07-16 10:40:00|541.83|535.13|540.94|534.24|541.87|535.17|540.28|533.58|440
1689504300000|2023-07-16 10:45:00|540.9|534.2|542.04|535.34|542.05|535.35|540.87|534.17|315
1689504600000|2023-07-16 10:50:00|542.02|535.32|542.43|535.73|542.72|536.02|541.91|535.21|159
1689504900000|2023-07-16 10:55:00|542.39|535.69|541.63|534.93|542.39|535.69|541.36|534.66|248
1689505200000|2023-07-16 11:00:00|541.67|534.97|541.76|535.06|542.22|535.52|541.42|534.72|240
1689505500000|2023-07-16 11:05:00|541.77|535.07|542.26|535.56|542.37|535.67|541.42|534.72|181
1689505800000|2023-07-16 11:10:00|542.28|535.58|542.99|536.29|543.77|537.07|542.24|535.54|260
1689506100000|2023-07-16 11:15:00|542.96|536.26|542.04|535.34|543.07|536.37|541.92|535.22|303
1689506400000|2023-07-16 11:20:00|542.06|535.36|541.65|534.95|542.08|535.38|541.34|534.64|228
1689506700000|2023-07-16 11:25:00|541.9|535.2|541.99|535.29|542.05|535.35|541.26|534.56|270
1689507000000|2023-07-16 11:30:00|541.96|535.26|542.84|536.14|542.85|536.15|541.7|535|230
1689507300000|2023-07-16 11:35:00|542.79|536.09|543.27|536.57|543.43|536.73|542.72|536.02|112
1689507600000|2023-07-16 11:40:00|543.38|536.68|543.92|537.22|544.19|537.49|543.24|536.54|216
1689507900000|2023-07-16 11:45:00|543.89|537.19|543.87|537.17|543.92|537.22|543.35|536.65|119
1689508200000|2023-07-16 11:50:00|543.85|537.15|543.62|536.92|544.07|537.37|543.08|536.38|149
1689508500000|2023-07-16 11:55:00|543.6|536.9|543.36|536.66|543.98|537.28|542.94|536.24|199
1689508800000|2023-07-16 12:00:00|543.4|536.7|544.8|538.1|544.95|538.25|543.15|536.45|396
1689509100000|2023-07-16 12:05:00|544.77|538.07|544.02|537.32|545.11|538.41|543.87|537.17|270
1689509400000|2023-07-16 12:10:00|544.01|537.31|543.85|537.15|544.23|537.53|543.62|536.92|152
1689509700000|2023-07-16 12:15:00|543.82|537.12|542.5|535.8|544.07|537.37|542.5|535.8|258
1689510000000|2023-07-16 12:20:00|542.55|535.85|541.67|534.97|542.55|535.85|541.5|534.8|238
1689510300000|2023-07-16 12:25:00|541.72|535.02|542.2|535.5|542.28|535.58|540.77|534.07|305
1689510600000|2023-07-16 12:30:00|542.19|535.49|542.31|535.61|542.32|535.62|541.85|535.15|187
1689510900000|2023-07-16 12:35:00|542.32|535.62|542.03|535.33|542.68|535.98|541.8|535.1|239
1689511200000|2023-07-16 12:40:00|542.02|535.32|541.42|534.72|542.04|535.34|541.27|534.57|192
1689511500000|2023-07-16 12:45:00|541.43|534.73|541.91|535.21|542.12|535.42|541.31|534.61|119
1689511800000|2023-07-16 12:50:00|541.88|535.18|541.46|534.76|541.95|535.25|541.22|534.52|168
1689512100000|2023-07-16 12:55:00|541.5|534.8|540.73|534.03|541.58|534.88|540.63|533.93|119
1689512400000|2023-07-16 13:00:00|540.78|534.08|541.34|534.64|541.53|534.83|540.78|534.08|182
1689512700000|2023-07-16 13:05:00|541.31|534.61|540.42|533.72|541.31|534.61|540.3|533.6|204
1689513000000|2023-07-16 13:10:00|540.43|533.73|540.47|533.77|540.72|534.02|539.92|533.22|299
1689513300000|2023-07-16 13:15:00|540.4|533.7|539.67|532.97|540.6|533.9|539.53|532.83|282
1689513600000|2023-07-16 13:20:00|539.66|532.96|540.64|533.94|540.84|534.14|539.66|532.96|288
1689513900000|2023-07-16 13:25:00|540.63|533.93|540.59|533.89|540.83|534.13|540.42|533.72|174
1689514200000|2023-07-16 13:30:00|540.54|533.84|541.55|534.85|541.65|534.95|540.23|533.53|241
1689514500000|2023-07-16 13:35:00|541.58|534.88|542.01|535.31|542.08|535.38|541.43|534.73|226
1689514800000|2023-07-16 13:40:00|542|535.3|541.92|535.22|542.45|535.75|541.92|535.22|168
1689515100000|2023-07-16 13:45:00|541.96|535.26|541.32|534.62|541.96|535.26|540.93|534.23|135
1689515400000|2023-07-16 13:50:00|541.28|534.58|540.81|534.11|541.32|534.62|540.8|534.1|93
1689515700000|2023-07-16 13:55:00|540.8|534.1|540.86|534.16|540.95|534.25|540.38|533.68|76
1689516000000|2023-07-16 14:00:00|540.87|534.17|540.86|534.16|541.57|534.87|540.41|533.71|260
1689516300000|2023-07-16 14:05:00|540.87|534.17|541.53|534.83|541.75|535.05|540.87|534.17|179
1689516600000|2023-07-16 14:10:00|541.55|534.85|541.8|535.1|542.2|535.5|541.5|534.8|219
1689516900000|2023-07-16 14:15:00|541.85|535.15|541.86|535.16|542.89|536.19|541.53|534.83|202
1689517200000|2023-07-16 14:20:00|541.84|535.14|542.38|535.68|542.76|536.06|540.74|534.04|305
1689517500000|2023-07-16 14:25:00|542.37|535.67|543.13|536.43|543.58|536.88|542.3|535.6|493
1689517800000|2023-07-16 14:30:00|543.11|536.41|544.28|537.58|544.51|537.81|542.83|536.13|424
1689518100000|2023-07-16 14:35:00|544.27|537.57|544.14|537.44|544.56|537.86|542.64|535.94|429
1689518400000|2023-07-16 14:40:00|544.18|537.48|543.67|536.97|544.74|538.04|543.63|536.93|285
1689518700000|2023-07-16 14:45:00|543.68|536.98|542.66|535.96|544.07|537.37|541.93|535.23|369
1689519000000|2023-07-16 14:50:00|542.67|535.97|542.68|535.98|542.96|536.26|542.23|535.53|270
1689519300000|2023-07-16 14:55:00|542.67|535.97|543.17|536.47|543.48|536.78|542.56|535.86|201
1689519600000|2023-07-16 15:00:00|543.15|536.45|542.45|535.75|543.27|536.57|541.96|535.26|289
1689519900000|2023-07-16 15:05:00|542.46|535.76|543.17|536.47|543.42|536.72|542.22|535.52|210
1689520200000|2023-07-16 15:10:00|543.18|536.48|543.71|537.01|543.94|537.24|542.71|536.01|191
1689520500000|2023-07-16 15:15:00|543.76|537.06|543.89|537.19|544.57|537.87|543.72|537.02|203
1689520800000|2023-07-16 15:20:00|543.93|537.23|542.91|536.21|544.05|537.35|542.73|536.03|231
1689521100000|2023-07-16 15:25:00|542.98|536.28|543.69|536.99|543.7|537|542.98|536.28|123
1689521400000|2023-07-16 15:30:00|543.7|537|543.43|536.73|543.77|537.07|543.31|536.61|181
1689521700000|2023-07-16 15:35:00|543.4|536.7|542.51|535.81|543.4|536.7|542.2|535.5|224
1689522000000|2023-07-16 15:40:00|542.49|535.79|542.09|535.39|542.6|535.9|542.06|535.36|121
1689522300000|2023-07-16 15:45:00|542.13|535.43|541.92|535.22|542.51|535.81|541.63|534.93|232
1689522600000|2023-07-16 15:50:00|541.95|535.25|542.17|535.47|542.17|535.47|541.23|534.53|231
1689522900000|2023-07-16 15:55:00|542.13|535.43|542.12|535.42|542.29|535.59|541.9|535.2|117
1689523200000|2023-07-16 16:00:00|542.08|535.38|541.78|535.08|542.29|535.59|541.3|534.6|323
1689523500000|2023-07-16 16:05:00|541.76|535.06|541.76|535.06|541.9|535.2|540.84|534.14|183
1689523800000|2023-07-16 16:10:00|541.78|535.08|541.36|534.66|541.78|535.08|541.14|534.44|169
1689524100000|2023-07-16 16:15:00|541.39|534.69|540.92|534.22|541.8|535.1|540.39|533.69|382
1689524400000|2023-07-16 16:20:00|540.97|534.27|541.21|534.51|541.28|534.58|540.28|533.58|316
1689524700000|2023-07-16 16:25:00|541.24|534.54|542.1|535.4|542.1|535.4|541.22|534.52|150
1689525000000|2023-07-16 16:30:00|542.17|535.47|542.02|535.32|542.33|535.63|541.98|535.28|143
1689525300000|2023-07-16 16:35:00|542.03|535.33|541|534.3|542.24|535.54|540.8|534.1|222
1689525600000|2023-07-16 16:40:00|541.02|534.32|540.13|533.43|541.03|534.33|539.84|533.14|305
1689525900000|2023-07-16 16:45:00|540.1|533.4|540.68|533.98|540.72|534.02|539.73|533.03|270
1689526200000|2023-07-16 16:50:00|540.72|534.02|541.22|534.52|541.55|534.85|540.51|533.81|234
1689526500000|2023-07-16 16:55:00|541.21|534.51|540.66|533.96|541.24|534.54|540.23|533.53|207
1689526800000|2023-07-16 17:00:00|540.61|533.91|540.51|533.81|541.18|534.48|539.99|533.29|221
1689527100000|2023-07-16 17:05:00|540.55|533.85|541.51|534.81|541.56|534.86|540.54|533.84|142
1689527400000|2023-07-16 17:10:00|541.54|534.84|541.31|534.61|541.54|534.84|541.13|534.43|172
1689527700000|2023-07-16 17:15:00|541.32|534.62|542.18|535.48|542.29|535.59|540.94|534.24|191
1689528000000|2023-07-16 17:20:00|542.15|535.45|542.44|535.74|542.45|535.75|542|535.3|127
1689528300000|2023-07-16 17:25:00|542.43|535.73|542.65|535.95|542.7|536|542.07|535.37|115
1689528600000|2023-07-16 17:30:00|542.68|535.98|542.73|536.03|542.96|536.26|542.42|535.72|113
1689528900000|2023-07-16 17:35:00|542.72|536.02|542.59|535.89|542.84|536.14|541.96|535.26|231
1689529200000|2023-07-16 17:40:00|542.57|535.87|541.55|534.85|542.63|535.93|541.42|534.72|161
1689529500000|2023-07-16 17:45:00|541.54|534.84|541.85|535.15|541.9|535.2|541.42|534.72|154
1689529800000|2023-07-16 17:50:00|541.82|535.12|542.56|535.86|542.74|536.04|541.74|535.04|160
1689530100000|2023-07-16 17:55:00|542.54|535.84|542.11|535.41|542.54|535.84|542|535.3|111
1689530400000|2023-07-16 18:00:00|542.14|535.44|542.02|535.32|542.43|535.73|541.7|535|176
1689530700000|2023-07-16 18:05:00|541.98|535.28|542.8|536.1|542.96|536.26|541.49|534.79|142
1689531000000|2023-07-16 18:10:00|542.81|536.11|541.94|535.24|542.81|536.11|541.89|535.19|150
1689531300000|2023-07-16 18:15:00|541.9|535.2|541.22|534.52|542.28|535.58|541.2|534.5|161
1689531600000|2023-07-16 18:20:00|541.21|534.51|541.14|534.44|541.29|534.59|540.95|534.25|111
1689531900000|2023-07-16 18:25:00|541.12|534.42|539.33|532.63|541.23|534.53|539.08|532.38|383
1689532200000|2023-07-16 18:30:00|539.35|532.65|539.77|533.07|540|533.3|539.21|532.51|277
1689532500000|2023-07-16 18:35:00|539.69|532.99|537.95|531.25|539.77|533.07|537.59|530.89|330
1689532800000|2023-07-16 18:40:00|538.09|531.39|539.7|533|540.1|533.4|537.97|531.27|391
1689533100000|2023-07-16 18:45:00|539.67|532.97|538.04|531.34|539.9|533.2|537.87|531.17|339
1689533400000|2023-07-16 18:50:00|538.02|531.32|537.71|531.01|538.65|531.95|537.71|531.01|217
1689533700000|2023-07-16 18:55:00|537.68|530.98|537.09|530.39|537.92|531.22|536.45|529.75|360
1689534000000|2023-07-16 19:00:00|537.11|530.41|538.47|531.77|538.52|531.82|536.78|530.08|308
1689534300000|2023-07-16 19:05:00|538.48|531.78|537.32|530.62|538.54|531.84|537.32|530.62|141
1689534600000|2023-07-16 19:10:00|537.35|530.65|537.45|530.75|537.97|531.27|537.23|530.53|166
1689534900000|2023-07-16 19:15:00|537.46|530.76|537.3|530.6|537.8|531.1|537.3|530.6|116
1689535200000|2023-07-16 19:20:00|537.34|530.64|537.03|530.33|537.34|530.64|535.79|529.09|376
1689535500000|2023-07-16 19:25:00|537.01|530.31|537.19|530.49|537.22|530.52|536.83|530.13|154
1689535800000|2023-07-16 19:30:00|537.21|530.51|536.78|530.08|537.42|530.72|536.73|530.03|185
1689536100000|2023-07-16 19:35:00|536.8|530.1|536.67|529.97|537.57|530.87|536.67|529.97|172
1689536400000|2023-07-16 19:40:00|536.68|529.98|534.9|528.2|537.07|530.37|534.31|527.61|613
1689536700000|2023-07-16 19:45:00|534.94|528.24|535.74|529.04|535.96|529.26|534.61|527.91|432
1689537000000|2023-07-16 19:50:00|535.73|529.03|534.91|528.21|535.98|529.28|534.91|528.21|346
1689537300000|2023-07-16 19:55:00|534.85|528.15|534.78|528.08|535.74|529.04|534.31|527.61|368
1689537600000|2023-07-16 20:00:00|534.79|528.09|536.4|529.7|536.4|529.7|533.98|527.28|528
1689537900000|2023-07-16 20:05:00|536.5|529.8|537.06|530.36|537.26|530.56|536.3|529.6|282
1689538200000|2023-07-16 20:10:00|537.05|530.35|537.14|530.44|537.28|530.58|536.6|529.9|201
1689538500000|2023-07-16 20:15:00|537.05|530.35|536.1|529.4|537.21|530.51|536.03|529.33|226
1689538800000|2023-07-16 20:20:00|536.08|529.38|535.75|529.05|536.14|529.44|534.43|527.73|464
1689539100000|2023-07-16 20:25:00|535.73|529.03|536.47|529.77|536.63|529.93|535.59|528.89|278
1689539400000|2023-07-16 20:30:00|536.43|529.73|537.71|531.01|538|531.3|536.28|529.58|279
1689539700000|2023-07-16 20:35:00|537.72|531.02|538.03|531.33|538.21|531.51|537.55|530.85|190
1689540000000|2023-07-16 20:40:00|538.13|531.43|538.33|531.63|538.66|531.96|537.8|531.1|251
1689540300000|2023-07-16 20:45:00|538.36|531.66|537.58|530.88|538.54|531.84|537.29|530.59|196
1689540600000|2023-07-16 20:50:00|537.47|530.77|537.11|530.41|537.5|530.8|536.87|530.17|236
1689540900000|2023-07-16 20:55:00|537.15|530.45|536.91|530.21|537.2|530.5|536.74|530.04|148
1689541200000|2023-07-16 21:00:00|536.87|530.17|536.84|530.14|537.03|530.33|536.52|529.82|169
1689541500000|2023-07-16 21:05:00|536.82|530.12|536.54|529.84|537.25|530.55|536.3|529.6|193
1689541800000|2023-07-16 21:10:00|536.6|529.9|537.08|530.38|537.15|530.45|536|529.3|341
1689542100000|2023-07-16 21:15:00|537.15|530.45|538|531.3|538.3|531.6|536.9|530.2|290
1689542400000|2023-07-16 21:20:00|538.3|531.6|538.9|532.2|538.97|532.27|537.9|531.2|225
1689542700000|2023-07-16 21:25:00|539|532.3|539.1|532.4|539.6|532.9|538.65|531.95|227
1689543000000|2023-07-16 21:30:00|539.33|532.63|538.45|531.75|539.5|532.8|538.45|531.75|175
1689543300000|2023-07-16 21:35:00|538.5|531.8|538.14|531.44|538.8|532.1|537.9|531.2|281
1689543600000|2023-07-16 21:40:00|538.2|531.5|539.55|532.85|539.55|532.85|538.05|531.35|173
1689543900000|2023-07-16 21:45:00|539.5|532.8|539.4|532.7|539.65|532.95|539.2|532.5|144
1689544200000|2023-07-16 21:50:00|539.2|532.5|539.7|533|539.8|533.1|539.2|532.5|64
1689544500000|2023-07-16 21:55:00|539.54|532.84|539.3|532.6|539.75|533.05|539.15|532.45|242
1689544800000|2023-07-16 22:00:00|539.27|532.57|539.4|532.7|539.4|532.7|538.2|531.5|350
1689545100000|2023-07-16 22:05:00|539.2|532.5|539.9|533.2|540|533.3|538.95|532.25|283
1689545400000|2023-07-16 22:10:00|539.85|533.15|540.05|533.35|540.25|533.55|539.7|533|229
1689545700000|2023-07-16 22:15:00|539.98|533.28|539.35|532.65|539.98|533.28|539.1|532.4|167
1689546000000|2023-07-16 22:20:00|539.29|532.59|538.75|532.05|539.5|532.8|538.5|531.8|175
1689546300000|2023-07-16 22:25:00|538.71|532.01|538.17|531.47|538.88|532.18|537.85|531.15|211
1689546600000|2023-07-16 22:30:00|538.12|531.42|537.6|530.9|538.2|531.5|537.25|530.55|200
1689546900000|2023-07-16 22:35:00|537.55|530.85|537.65|530.95|537.78|531.08|537|530.3|199
1689547200000|2023-07-16 22:40:00|537.61|530.91|538.86|532.16|538.9|532.2|537.25|530.55|316
1689547500000|2023-07-16 22:45:00|538.89|532.19|538.95|532.25|539.3|532.6|538.5|531.8|259
1689547800000|2023-07-16 22:50:00|539|532.3|538|531.3|539|532.3|537.6|530.9|314
1689548100000|2023-07-16 22:55:00|537.75|531.05|537.74|531.04|538.01|531.31|537.15|530.45|275
1689548400000|2023-07-16 23:00:00|537.78|531.08|537.53|530.83|538.02|531.32|536.75|530.05|332
1689548700000|2023-07-16 23:05:00|537.4|530.7|536.95|530.25|537.69|530.99|536.9|530.2|242
1689549000000|2023-07-16 23:10:00|537.1|530.4|537.78|531.08|537.86|531.16|536.5|529.8|214
1689549300000|2023-07-16 23:15:00|537.68|530.98|537|530.3|537.81|531.11|536.55|529.85|280
1689549600000|2023-07-16 23:20:00|536.97|530.27|534.77|528.07|537.03|530.33|534.45|527.75|412
1689549900000|2023-07-16 23:25:00|534.75|528.05|533.65|526.95|534.95|528.25|533.65|526.95|579
1689550200000|2023-07-16 23:30:00|533.92|527.22|531.18|524.48|534.2|527.5|529.95|523.25|841
1689550500000|2023-07-16 23:35:00|531.05|524.35|532.93|526.23|533.1|526.4|530.4|523.7|767
1689550800000|2023-07-16 23:40:00|532.95|526.25|534.4|527.7|534.65|527.95|532.8|526.1|492
1689551100000|2023-07-16 23:45:00|534.41|527.71|534.9|528.2|535.1|528.4|533.75|527.05|515
1689551400000|2023-07-16 23:50:00|534.75|528.05|534.4|527.7|534.88|528.18|533.9|527.2|374
1689551700000|2023-07-16 23:55:00|534.37|527.67|534.6|527.9|534.7|528|533.55|526.85|345
1689552000000|2023-07-17 00:00:00|534.57|527.87|533.8|527.1|534.6|527.9|533.15|526.45|614
1689552300000|2023-07-17 00:05:00|533.82|527.12|533.78|527.08|534.55|527.85|532.2|525.5|630
1689552600000|2023-07-17 00:10:00|533.74|527.04|536.15|529.45|536.28|529.58|533.4|526.7|569
1689552900000|2023-07-17 00:15:00|536.26|529.56|536.75|530.05|537.95|531.25|536.1|529.4|644
1689553200000|2023-07-17 00:20:00|536.8|530.1|535.97|529.27|537|530.3|535.65|528.95|566
1689553500000|2023-07-17 00:25:00|536|529.3|535.39|528.69|536|529.3|534.9|528.2|429
1689553800000|2023-07-17 00:30:00|535.34|528.64|535.25|528.55|535.51|528.81|533.8|527.1|466
1689554100000|2023-07-17 00:35:00|535.3|528.6|534.55|527.85|535.65|528.95|534.45|527.75|399
1689554400000|2023-07-17 00:40:00|534.6|527.9|534.25|527.55|535.05|528.35|533.93|527.23|400
1689554700000|2023-07-17 00:45:00|534.38|527.68|534.25|527.55|534.38|527.68|532.3|525.6|632
1689555000000|2023-07-17 00:50:00|534.2|527.5|534.2|527.5|535.35|528.65|533.55|526.85|528
1689555300000|2023-07-17 00:55:00|534.13|527.43|534.26|527.56|534.64|527.94|533.6|526.9|370
1689555600000|2023-07-17 01:00:00|534.27|527.57|535.6|528.9|535.65|528.95|533.05|526.35|603
1689555900000|2023-07-17 01:05:00|535.55|528.85|535.77|529.07|536.15|529.45|535.25|528.55|311
1689556200000|2023-07-17 01:10:00|535.8|529.1|536.2|529.5|536.85|530.15|535.25|528.55|415
1689556500000|2023-07-17 01:15:00|536.36|529.66|535.45|528.75|536.4|529.7|534.95|528.25|446
1689556800000|2023-07-17 01:20:00|535.35|528.65|537.05|530.35|537.1|530.4|535.05|528.35|161
1689557100000|2023-07-17 01:25:00|537|530.3|537|530.3|537.4|530.7|536.7|530|103
1689557400000|2023-07-17 01:30:00|536.98|530.28|537.65|530.95|537.65|530.95|536.7|530|252
1689557700000|2023-07-17 01:35:00|537.6|530.9|537.83|531.13|538.45|531.75|537.3|530.6|407
1689558000000|2023-07-17 01:40:00|537.85|531.15|537.75|531.05|538.15|531.45|537.3|530.6|357
1689558300000|2023-07-17 01:45:00|537.45|530.75|537.25|530.55|537.65|530.95|536.9|530.2|313
1689558600000|2023-07-17 01:50:00|537.23|530.53|537.35|530.65|537.75|531.05|536.9|530.2|299
1689558900000|2023-07-17 01:55:00|537.33|530.63|537.05|530.35|537.45|530.75|536.7|530|270
1689559200000|2023-07-17 02:00:00|537|530.3|537.45|530.75|537.8|531.1|536.9|530.2|330
1689559500000|2023-07-17 02:05:00|537.42|530.72|538.05|531.35|538.23|531.53|537.3|530.6|281
1689559800000|2023-07-17 02:10:00|538.1|531.4|537.95|531.25|538.1|531.4|537.44|530.74|237
1689560100000|2023-07-17 02:15:00|537.91|531.21|538.7|532|538.86|532.16|537.9|531.2|253
1689560400000|2023-07-17 02:20:00|538.64|531.94|539.2|532.5|539.25|532.55|538.64|531.94|170
1689560700000|2023-07-17 02:25:00|539.18|532.48|539.15|532.45|539.28|532.58|538.85|532.15|158
1689561000000|2023-07-17 02:30:00|539.2|532.5|539.7|533|539.75|533.05|539.15|532.45|150
1689561300000|2023-07-17 02:35:00|539.75|533.05|539.8|533.1|539.8|533.1|539.5|532.8|237
1689561600000|2023-07-17 02:40:00|539.95|533.25|540.3|533.6|540.3|533.6|539.93|533.23|115
1689561900000|2023-07-17 02:45:00|540.28|533.58|540.14|533.44|540.35|533.65|540|533.3|137
1689562200000|2023-07-17 02:50:00|540.1|533.4|539.2|532.5|540.15|533.45|539.1|532.4|154
1689562500000|2023-07-17 02:55:00|539.25|532.55|537.9|531.2|539.25|532.55|537.9|531.2|183
1689562800000|2023-07-17 03:00:00|537.95|531.25|538.44|531.74|538.45|531.75|537.6|530.9|168
1689563100000|2023-07-17 03:05:00|538.45|531.75|539.4|532.7|539.45|532.75|538.45|531.75|233
1689563400000|2023-07-17 03:10:00|539.35|532.65|540.3|533.6|540.3|533.6|539.2|532.5|185
1689563700000|2023-07-17 03:15:00|540.26|533.56|541|534.3|541.2|534.5|540.23|533.53|304
1689564000000|2023-07-17 03:20:00|540.96|534.26|540.9|534.2|541.15|534.45|540.6|533.9|207
1689564300000|2023-07-17 03:25:00|541|534.3|540.9|534.2|541.1|534.4|540.7|534|39
1689564600000|2023-07-17 03:30:00|540.95|534.25|541.93|535.23|542|535.3|540.8|534.1|180
1689564900000|2023-07-17 03:35:00|542|535.3|542.55|535.85|542.6|535.9|541.7|535|210
1689565200000|2023-07-17 03:40:00|542.45|535.75|543.21|536.51|543.3|536.6|542.45|535.75|176
1689565500000|2023-07-17 03:45:00|543.25|536.55|542.95|536.25|543.6|536.9|542.95|536.25|256
1689565800000|2023-07-17 03:50:00|543.1|536.4|542.34|535.64|543.1|536.4|542.15|535.45|287
1689566100000|2023-07-17 03:55:00|542.35|535.65|542.85|536.15|542.97|536.27|542.05|535.35|155
1689566400000|2023-07-17 04:00:00|542.79|536.09|542.05|535.35|543.75|537.05|542|535.3|310
1689566700000|2023-07-17 04:05:00|542.1|535.4|541.98|535.28|542.2|535.5|541.4|534.7|169
1689567000000|2023-07-17 04:10:00|541.94|535.24|542.84|536.14|542.84|536.14|541.85|535.15|269
1689567300000|2023-07-17 04:15:00|542.79|536.09|542.08|535.38|543.05|536.35|541.8|535.1|275
1689567600000|2023-07-17 04:20:00|542.1|535.4|543.1|536.4|543.2|536.5|541.95|535.25|239
1689567900000|2023-07-17 04:25:00|543.05|536.35|543.25|536.55|543.3|536.6|542.55|535.85|199
1689568200000|2023-07-17 04:30:00|543.3|536.6|544.16|537.46|544.16|537.46|543|536.3|304
1689568500000|2023-07-17 04:35:00|544.15|537.45|544.08|537.38|544.65|537.95|543.8|537.1|282
1689568800000|2023-07-17 04:40:00|544.05|537.35|542.8|536.1|544.1|537.4|542.1|535.4|366
1689569100000|2023-07-17 04:45:00|542.65|535.95|543.15|536.45|543.3|536.6|542.35|535.65|328
1689569400000|2023-07-17 04:50:00|543.13|536.43|543.33|536.63|543.45|536.75|542.7|536|235
1689569700000|2023-07-17 04:55:00|543.35|536.65|544.22|537.52|544.3|537.6|543.25|536.55|166
1689570000000|2023-07-17 05:00:00|544.2|537.5|544.42|537.72|544.6|537.9|544|537.3|271
1689570300000|2023-07-17 05:05:00|544.54|537.84|544.65|537.95|545|538.3|544.4|537.7|266
1689570600000|2023-07-17 05:10:00|544.59|537.89|545.05|538.35|545.25|538.55|544.4|537.7|287
1689570900000|2023-07-17 05:15:00|545.01|538.31|543.7|537|545.2|538.5|543.6|536.9|266
1689571200000|2023-07-17 05:20:00|543.68|536.98|543.41|536.71|543.95|537.25|543.2|536.5|338
1689571500000|2023-07-17 05:25:00|543.45|536.75|543.95|537.25|544.05|537.35|543.3|536.6|321
1689571800000|2023-07-17 05:30:00|544|537.3|542.55|535.85|544.2|537.5|542.4|535.7|240
1689572100000|2023-07-17 05:35:00|542.5|535.8|543.1|536.4|543.2|536.5|542.1|535.4|321
1689572400000|2023-07-17 05:40:00|543.05|536.35|543.97|537.27|544.15|537.45|542.8|536.1|297
1689572700000|2023-07-17 05:45:00|544|537.3|542.5|535.8|544.05|537.35|542.15|535.45|353
1689573000000|2023-07-17 05:50:00|542.65|535.95|542.35|535.65|543.1|536.4|542.2|535.5|331
1689573300000|2023-07-17 05:55:00|542.33|535.63|541.7|535|542.7|536|541.5|534.8|314
1689573600000|2023-07-17 06:00:00|542.02|535.32|542.93|536.23|543.2|536.5|541.7|535|335
1689573900000|2023-07-17 06:05:00|542.95|536.25|543.55|536.85|543.8|537.1|542.7|536|261
1689574200000|2023-07-17 06:10:00|543.6|536.9|543.75|537.05|544.26|537.56|543.25|536.55|224
1689574500000|2023-07-17 06:15:00|543.7|537|543.15|536.45|543.7|537|543|536.3|167
1689574800000|2023-07-17 06:20:00|543.12|536.42|543.2|536.5|543.45|536.75|543|536.3|100
1689575100000|2023-07-17 06:25:00|543.25|536.55|543.06|536.36|543.65|536.95|542.65|535.95|132
1689575400000|2023-07-17 06:30:00|543.08|536.38|542.71|536.01|543.55|536.85|542.5|535.8|284
1689575700000|2023-07-17 06:35:00|542.75|536.05|542.45|535.75|543|536.3|542.3|535.6|226
1689576000000|2023-07-17 06:40:00|542.55|535.85|542.3|535.6|542.6|535.9|541.85|535.15|270
1689576300000|2023-07-17 06:45:00|542.25|535.55|542.15|535.45|542.3|535.6|540.63|533.93|186
1689576600000|2023-07-17 06:50:00|542.1|535.4|541.25|534.55|542.1|535.4|541.11|534.41|158
1689576900000|2023-07-17 06:55:00|541.24|534.54|542.1|535.4|542.2|535.5|541.05|534.35|224
1689577200000|2023-07-17 07:00:00|542.09|535.39|541.9|535.2|542.8|536.1|541.9|535.2|260
1689577500000|2023-07-17 07:05:00|541.8|535.1|541.8|535.1|541.9|535.2|541.6|534.9|193
1689577800000|2023-07-17 07:10:00|541.7|535|542.28|535.58|542.5|535.8|541.7|535|120
1689578100000|2023-07-17 07:15:00|542.25|535.55|541.35|534.65|542.4|535.7|541.15|534.45|190
1689578400000|2023-07-17 07:20:00|541.34|534.64|542.2|535.5|542.25|535.55|541.3|534.6|74
1689578700000|2023-07-17 07:25:00|542.25|535.55|543.2|536.5|543.4|536.7|542.25|535.55|168
1689579000000|2023-07-17 07:30:00|543.15|536.45|541.95|535.25|543.2|536.5|541.34|534.64|246
1689579300000|2023-07-17 07:35:00|541.94|535.24|542.85|536.15|542.9|536.2|541.55|534.85|247
1689579600000|2023-07-17 07:40:00|542.9|536.2|542.85|536.15|543.25|536.55|542.3|535.6|277
1689579900000|2023-07-17 07:45:00|542.65|535.95|542.22|535.52|542.65|535.95|541.75|535.05|312
1689580200000|2023-07-17 07:50:00|542.28|535.58|542.75|536.05|543.05|536.35|542.15|535.45|181
1689580500000|2023-07-17 07:55:00|542.7|536|542.97|536.27|543.1|536.4|542.25|535.55|204
1689580800000|2023-07-17 08:00:00|542.99|536.29|541.5|534.8|543.25|536.55|541.4|534.7|346
1689581100000|2023-07-17 08:05:00|541.45|534.75|542.55|535.85|542.55|535.85|541.1|534.4|327
1689581400000|2023-07-17 08:10:00|542.6|535.9|543.2|536.5|543.28|536.58|542.45|535.75|278
1689581700000|2023-07-17 08:15:00|543.15|536.45|543.15|536.45|543.65|536.95|543|536.3|184
1689582000000|2023-07-17 08:20:00|543.1|536.4|542.85|536.15|543.16|536.46|542.5|535.8|205
1689582300000|2023-07-17 08:25:00|542.6|535.9|544.9|538.2|544.95|538.25|542.6|535.9|316
1689582600000|2023-07-17 08:30:00|544.88|538.18|543.93|537.23|544.95|538.25|543.7|537|262
1689582900000|2023-07-17 08:35:00|543.9|537.2|544|537.3|544.4|537.7|543.65|536.95|182
1689583200000|2023-07-17 08:40:00|544.18|537.48|543.98|537.28|544.25|537.55|543.5|536.8|227
1689583500000|2023-07-17 08:45:00|544|537.3|543.6|536.9|544.3|537.6|543.3|536.6|258
1689583800000|2023-07-17 08:50:00|543.56|536.86|542.85|536.15|543.65|536.95|542.6|535.9|308
1689584100000|2023-07-17 08:55:00|542.83|536.13|542.25|535.55|543.13|536.43|542.1|535.4|382
1689584400000|2023-07-17 09:00:00|542.2|535.5|541.6|534.9|543.2|536.5|541.5|534.8|312
1689584700000|2023-07-17 09:05:00|541.65|534.95|541.5|534.8|541.94|535.24|540.8|534.1|344
1689585000000|2023-07-17 09:10:00|541.4|534.7|538.95|532.25|541.6|534.9|538.3|531.6|594
1689585300000|2023-07-17 09:15:00|538.89|532.19|540.04|533.34|540.15|533.45|538.1|531.4|465
1689585600000|2023-07-17 09:20:00|540.01|533.31|539.95|533.25|540.63|533.93|538.95|532.25|473
1689585900000|2023-07-17 09:25:00|540.05|533.35|539.98|533.28|540.57|533.87|539.75|533.05|300
1689586200000|2023-07-17 09:30:00|539.93|533.23|538.7|532|539.93|533.23|538.5|531.8|328
1689586500000|2023-07-17 09:35:00|538.68|531.98|538.69|531.99|538.95|532.25|538.4|531.7|215
1689586800000|2023-07-17 09:40:00|538.7|532|538.33|531.63|539.15|532.45|537.6|530.9|372
1689587100000|2023-07-17 09:45:00|538.35|531.65|536.05|529.35|538.45|531.75|536.05|529.35|494
1689587400000|2023-07-17 09:50:00|536|529.3|534.8|528.1|536.05|529.35|534.15|527.45|372
1689587700000|2023-07-17 09:55:00|534.9|528.2|533.38|526.68|535.2|528.5|532.7|526|702
1689588000000|2023-07-17 10:00:00|533.25|526.55|533.59|526.89|533.75|527.05|532.5|525.8|516
1689588300000|2023-07-17 10:05:00|533.58|526.88|534.38|527.68|534.65|527.95|532.8|526.1|476
1689588600000|2023-07-17 10:10:00|534.43|527.73|535.28|528.58|535.3|528.6|534.24|527.54|405
1689588900000|2023-07-17 10:15:00|535.3|528.6|532.5|525.8|535.55|528.85|532.3|525.6|488
1689589200000|2023-07-17 10:20:00|532.45|525.75|525.36|518.66|533.45|526.75|524.65|517.95|843
1689589500000|2023-07-17 10:25:00|525.46|518.76|529.59|522.89|529.73|523.03|522.25|515.55|868
1689589800000|2023-07-17 10:30:00|529.65|522.95|527.4|520.7|529.65|522.95|526.5|519.8|756
1689590100000|2023-07-17 10:35:00|527.44|520.74|527.43|520.73|528.23|521.53|526.6|519.9|707
1689590400000|2023-07-17 10:40:00|527.5|520.8|528.36|521.66|528.4|521.7|526.71|520.01|608
1689590700000|2023-07-17 10:45:00|528.45|521.75|530.55|523.85|530.75|524.05|527.4|520.7|653
1689591000000|2023-07-17 10:50:00|530.5|523.8|530.9|524.2|530.95|524.25|529.4|522.7|557
1689591300000|2023-07-17 10:55:00|530.87|524.17|531.1|524.4|531.5|524.8|530.3|523.6|412
1689591600000|2023-07-17 11:00:00|531.11|524.41|533|526.3|533.1|526.4|530.8|524.1|515
1689591900000|2023-07-17 11:05:00|533.05|526.35|533.45|526.75|533.45|526.75|531.9|525.2|461
1689592200000|2023-07-17 11:10:00|533.41|526.71|533.25|526.55|533.55|526.85|532.85|526.15|574
1689592500000|2023-07-17 11:15:00|533.3|526.6|532.6|525.9|533.6|526.9|531.75|525.05|515
1689592800000|2023-07-17 11:20:00|532.63|525.93|532.3|525.6|532.64|525.94|532.05|525.35|318
1689593100000|2023-07-17 11:25:00|532.2|525.5|532.6|525.9|532.8|526.1|532.1|525.4|194
1689593400000|2023-07-17 11:30:00|532.65|525.95|532.6|525.9|533.3|526.6|532.35|525.65|260
1689593700000|2023-07-17 11:35:00|532.55|525.85|532.4|525.7|532.85|526.15|532.15|525.45|226
1689594000000|2023-07-17 11:40:00|532.35|525.65|532.95|526.25|533.1|526.4|532.3|525.6|153
1689594300000|2023-07-17 11:45:00|532.9|526.2|532.25|525.55|532.95|526.25|531.85|525.15|215
1689594600000|2023-07-17 11:50:00|532.28|525.58|531.15|524.45|532.45|525.75|530.95|524.25|320
1689594900000|2023-07-17 11:55:00|531.14|524.44|530.45|523.75|531.3|524.6|530.25|523.55|214
1689595200000|2023-07-17 12:00:00|530.5|523.8|530.05|523.35|530.9|524.2|529.6|522.9|309
1689595500000|2023-07-17 12:05:00|530.04|523.34|528.14|521.44|530.04|523.34|528.1|521.4|468
1689595800000|2023-07-17 12:10:00|528.15|521.45|527.85|521.15|529.1|522.4|527.5|520.8|428
1689596100000|2023-07-17 12:15:00|527.9|521.2|527.7|521|528.5|521.8|526.8|520.1|378
1689596400000|2023-07-17 12:20:00|527.68|520.98|525.7|519|528|521.3|524.38|517.68|661
1689596700000|2023-07-17 12:25:00|525.71|519.01|524.15|517.45|525.71|519.01|524|517.3|552
1689597000000|2023-07-17 12:30:00|524.14|517.44|526.3|519.6|527.2|520.5|523.5|516.8|623
1689597300000|2023-07-17 12:35:00|526.34|519.64|526.8|520.1|527.4|520.7|526.15|519.45|423
1689597600000|2023-07-17 12:40:00|526.79|520.09|528.24|521.54|528.5|521.8|526.35|519.65|340
1689597900000|2023-07-17 12:45:00|528.2|521.5|528.45|521.75|529.7|523|528.2|521.5|500
1689598200000|2023-07-17 12:50:00|528.44|521.74|527.35|520.65|528.5|521.8|527.2|520.5|279
1689598500000|2023-07-17 12:55:00|527.25|520.55|528.85|522.15|528.9|522.2|527.25|520.55|363
1689598800000|2023-07-17 13:00:00|528.8|522.1|528.4|521.7|529.1|522.4|527.25|520.55|299
1689599100000|2023-07-17 13:05:00|528.39|521.69|528.4|521.7|528.5|521.8|527.85|521.15|195
1689599400000|2023-07-17 13:10:00|528.38|521.68|528.95|522.25|529.05|522.35|527.5|520.8|225
1689599700000|2023-07-17 13:15:00|529.05|522.35|529.14|522.44|529.2|522.5|528.09|521.39|158
1689600000000|2023-07-17 13:20:00|529.15|522.45|531.05|524.35|531.35|524.65|528.55|521.85|326
1689600300000|2023-07-17 13:25:00|531.1|524.4|531.33|524.63|532.05|525.35|530.89|524.19|449
1689600600000|2023-07-17 13:30:00|531.32|524.62|530.3|523.6|531.56|524.86|529.65|522.95|458
1689600900000|2023-07-17 13:35:00|530.25|523.55|530.15|523.45|530.8|524.1|529.75|523.05|335
1689601200000|2023-07-17 13:40:00|530.1|523.4|531.75|525.05|532.1|525.4|529.69|522.99|377
1689601500000|2023-07-17 13:45:00|531.74|525.04|532.05|525.35|532.05|525.35|531.2|524.5|501
1689601800000|2023-07-17 13:50:00|532|525.3|533.55|526.85|533.71|527.01|531.95|525.25|520
1689602100000|2023-07-17 13:55:00|533.65|526.95|533.75|527.05|533.95|527.25|532.89|526.19|480
1689602400000|2023-07-17 14:00:00|533.65|526.95|533.7|527|534.51|527.81|532.65|525.95|483
1689602700000|2023-07-17 14:05:00|533.8|527.1|533.5|526.8|533.88|527.18|533.4|526.7|275
1689603000000|2023-07-17 14:10:00|533.45|526.75|533.65|526.95|533.75|527.05|533.08|526.38|255
1689603300000|2023-07-17 14:15:00|533.68|526.98|534.1|527.4|534.1|527.4|532.8|526.1|263
1689603600000|2023-07-17 14:20:00|534.28|527.58|533.85|527.15|534.45|527.75|533.8|527.1|34
1689603900000|2023-07-17 14:25:00|533.8|527.1|532.7|526|533.85|527.15|532.1|525.4|320
1689604200000|2023-07-17 14:30:00|532.75|526.05|533.45|526.75|533.45|526.75|532.5|525.8|288
1689604500000|2023-07-17 14:35:00|533.5|526.8|533.94|527.24|534.05|527.35|533.48|526.78|119
1689604800000|2023-07-17 14:40:00|533.95|527.25|533.4|526.7|534|527.3|532.5|525.8|223
1689605100000|2023-07-17 14:45:00|533.35|526.65|534.44|527.74|534.55|527.85|533.24|526.54|212
1689605400000|2023-07-17 14:50:00|534.45|527.75|534.55|527.85|534.6|527.9|533.9|527.2|270
1689605700000|2023-07-17 14:55:00|534.51|527.81|534.7|528|535.45|528.75|534.15|527.45|235
1689606000000|2023-07-17 15:00:00|534.64|527.94|535|528.3|535.24|528.54|534.4|527.7|356
1689606300000|2023-07-17 15:05:00|535.08|528.38|534.5|527.8|535.08|528.38|533.9|527.2|361
1689606600000|2023-07-17 15:10:00|534.46|527.76|533.9|527.2|534.5|527.8|533.4|526.7|340
1689606900000|2023-07-17 15:15:00|534.1|527.4|532.2|525.5|534.55|527.85|532.19|525.49|344
1689607200000|2023-07-17 15:20:00|532.18|525.48|531.66|524.96|533.05|526.35|531.2|524.5|557
1689607500000|2023-07-17 15:25:00|531.7|525|531.05|524.35|531.95|525.25|530.88|524.18|374
1689607800000|2023-07-17 15:30:00|531.15|524.45|531.28|524.58|531.65|524.95|529.98|523.28|495
1689608100000|2023-07-17 15:35:00|531.3|524.6|530.8|524.1|531.9|525.2|530.6|523.9|426
1689608400000|2023-07-17 15:40:00|530.88|524.18|530.8|524.1|531.5|524.8|530.8|524.1|252
1689608700000|2023-07-17 15:45:00|530.83|524.13|530.2|523.5|531.35|524.65|530.15|523.45|272
1689609000000|2023-07-17 15:50:00|530.18|523.48|530.5|523.8|530.6|523.9|529.8|523.1|278
1689609300000|2023-07-17 15:55:00|530.4|523.7|531.4|524.7|532.2|525.5|530.3|523.6|293
1689609600000|2023-07-17 16:00:00|531.38|524.68|529.95|523.25|531.45|524.75|529.65|522.95|385
1689609900000|2023-07-17 16:05:00|530|523.3|533.1|526.4|533.6|526.9|529.96|523.26|515
1689610200000|2023-07-17 16:10:00|533.05|526.35|532.65|525.95|533.85|527.15|532.2|525.5|455
1689610500000|2023-07-17 16:15:00|532.68|525.98|532.25|525.55|532.75|526.05|531.45|524.75|289
1689610800000|2023-07-17 16:20:00|532.2|525.5|533.25|526.55|533.63|526.93|532.05|525.35|255
1689611100000|2023-07-17 16:25:00|533.2|526.5|531.55|524.85|533.5|526.8|530.85|524.15|305
1689611400000|2023-07-17 16:30:00|531.5|524.8|528.88|522.18|531.65|524.95|527.78|521.08|556
1689611700000|2023-07-17 16:35:00|528.9|522.2|528.03|521.33|529.45|522.75|526.68|519.98|722
1689612000000|2023-07-17 16:40:00|527.98|521.28|526.7|520|528.48|521.78|526.4|519.7|611
1689612300000|2023-07-17 16:45:00|526.68|519.98|527.1|520.4|528.03|521.33|526.54|519.84|485
1689612600000|2023-07-17 16:50:00|527.08|520.38|527.6|520.9|527.6|520.9|526.4|519.7|397
1689612900000|2023-07-17 16:55:00|527.5|520.8|527.74|521.04|527.9|521.2|526.35|519.65|368
1689613200000|2023-07-17 17:00:00|527.75|521.05|529.54|522.84|529.6|522.9|527.3|520.6|411
1689613500000|2023-07-17 17:05:00|529.55|522.85|526.5|519.8|529.55|522.85|526.15|519.45|400
1689613800000|2023-07-17 17:10:00|526.45|519.75|524.2|517.5|526.65|519.95|524.18|517.48|334
1689614100000|2023-07-17 17:15:00|524.29|517.59|523.2|516.5|525.85|519.15|522.55|515.85|584
1689614400000|2023-07-17 17:20:00|523.25|516.55|524.51|517.81|525.55|518.85|520.7|514|737
1689614700000|2023-07-17 17:25:00|524.61|517.91|527.62|520.92|527.67|520.97|523.95|517.25|541
1689615000000|2023-07-17 17:30:00|527.58|520.88|527.85|521.15|529.6|522.9|527.33|520.63|687
1689615300000|2023-07-17 17:35:00|527.87|521.17|527.6|520.9|528.2|521.5|526.98|520.28|473
1689615600000|2023-07-17 17:40:00|527.65|520.95|528.25|521.55|528.7|522|527.55|520.85|491
1689615900000|2023-07-17 17:45:00|528.28|521.58|526.93|520.23|528.61|521.91|526.3|519.6|571
1689616200000|2023-07-17 17:50:00|526.88|520.18|527.15|520.45|527.85|521.15|526.58|519.88|542
1689616500000|2023-07-17 17:55:00|527.23|520.53|526.45|519.75|528.25|521.55|526.3|519.6|377
1689616800000|2023-07-17 18:00:00|526.4|519.7|526.6|519.9|526.65|519.95|525.35|518.65|271
1689617100000|2023-07-17 18:05:00|526.55|519.85|527.6|520.9|527.85|521.15|526.5|519.8|294
1689617400000|2023-07-17 18:10:00|527.55|520.85|525.8|519.1|527.55|520.85|525.78|519.08|355
1689617700000|2023-07-17 18:15:00|525.85|519.15|527.1|520.4|527.15|520.45|525.85|519.15|429
1689618000000|2023-07-17 18:20:00|527|520.3|527.2|520.5|527.6|520.9|526.7|520|331
1689618300000|2023-07-17 18:25:00|527.33|520.63|528.2|521.5|528.35|521.65|526.7|520|315
1689618600000|2023-07-17 18:30:00|528.05|521.35|523.68|516.98|528.3|521.6|523.23|516.53|589
1689618900000|2023-07-17 18:35:00|523.67|516.97|525|518.3|526.2|519.5|523.47|516.77|720
1689619200000|2023-07-17 18:40:00|525.06|518.36|525.6|518.9|526.3|519.6|524.85|518.15|595
1689619500000|2023-07-17 18:45:00|525.55|518.85|521.2|514.5|526.1|519.4|521.15|514.45|795
1689619800000|2023-07-17 18:50:00|521.22|514.52|525.21|518.51|525.3|518.6|520.99|514.29|731
1689620100000|2023-07-17 18:55:00|525.15|518.45|524.95|518.25|526.3|519.6|524.85|518.15|589
1689620400000|2023-07-17 19:00:00|524.93|518.23|523.95|517.25|525.35|518.65|523.55|516.85|566
1689620700000|2023-07-17 19:05:00|524|517.3|523.75|517.05|524.7|518|523.05|516.35|407
1689621000000|2023-07-17 19:10:00|523.78|517.08|525.59|518.89|525.59|518.89|523.5|516.8|390
1689621300000|2023-07-17 19:15:00|525.55|518.85|527.28|520.58|527.43|520.73|525.55|518.85|522
1689621600000|2023-07-17 19:20:00|527.3|520.6|525.6|518.9|527.4|520.7|525.05|518.35|388
1689621900000|2023-07-17 19:25:00|525.55|518.85|525.5|518.8|526.6|519.9|525.35|518.65|445
1689622200000|2023-07-17 19:30:00|525.45|518.75|525.15|518.45|525.45|518.75|524.18|517.48|290
1689622500000|2023-07-17 19:35:00|525.2|518.5|525.25|518.55|525.8|519.1|524.65|517.95|208
1689622800000|2023-07-17 19:40:00|525.2|518.5|525.8|519.1|525.8|519.1|524.95|518.25|107
1689623100000|2023-07-17 19:45:00|525.75|519.05|524.75|518.05|525.85|519.15|524.5|517.8|186
1689623400000|2023-07-17 19:50:00|524.7|518|524.74|518.04|525.3|518.6|524.15|517.45|307
1689623700000|2023-07-17 19:55:00|524.75|518.05|525.4|518.7|525.8|519.1|524.5|517.8|244
1689624000000|2023-07-17 20:00:00|525.35|518.65|526.28|519.58|526.65|519.95|524.6|517.9|350
1689624300000|2023-07-17 20:05:00|526.3|519.6|526.75|520.05|527.15|520.45|525.8|519.1|406
1689624600000|2023-07-17 20:10:00|526.9|520.2|526.35|519.65|527.25|520.55|526.34|519.64|237
1689624900000|2023-07-17 20:15:00|526.34|519.64|526.27|519.57|527.23|520.53|525.95|519.25|403
1689625200000|2023-07-17 20:20:00|526.35|519.65|525.55|518.85|526.35|519.65|525|518.3|297
1689625500000|2023-07-17 20:25:00|525.61|518.91|525.13|518.43|525.75|519.05|524.95|518.25|284
1689625800000|2023-07-17 20:30:00|525.2|518.5|524.15|517.45|525.25|518.55|523.9|517.2|311
1689626100000|2023-07-17 20:35:00|524.13|517.43|524.15|517.45|524.65|517.95|523.7|517|292
1689626400000|2023-07-17 20:40:00|524.13|517.43|524.55|517.85|524.55|517.85|523.7|517|205
1689626700000|2023-07-17 20:45:00|524.5|517.8|524.15|517.45|524.7|518|523.75|517.05|161
1689627000000|2023-07-17 20:50:00|524.1|517.4|523.5|516.8|524.1|517.4|523.1|516.4|166
1689627300000|2023-07-17 20:55:00|523.7|517|524.17|517.47|524.27|517.57|523.4|516.7|171
1689627600000|2023-07-17 21:00:00|524.16|517.46|525.17|518.47|525.22|518.52|524.03|517.33|161
1689627900000|2023-07-17 21:05:00|525.21|518.51|525.28|518.58|525.59|518.89|525.16|518.46|156
1689628200000|2023-07-17 21:10:00|525.18|518.48|525.07|518.37|525.18|518.48|524.74|518.04|106
1689628500000|2023-07-17 21:15:00|525.08|518.38|526.97|520.27|526.98|520.28|524.94|518.24|237
1689628800000|2023-07-17 21:20:00|526.95|520.25|527.33|520.63|527.73|521.03|526.83|520.13|249
1689629100000|2023-07-17 21:25:00|527.34|520.64|528.25|521.55|528.4|521.7|527.33|520.63|106
1689629400000|2023-07-17 21:30:00|528.28|521.58|526.83|520.13|528.39|521.69|526.79|520.09|143
1689629700000|2023-07-17 21:35:00|526.84|520.14|526.63|519.93|526.85|520.15|526.5|519.8|137
1689630000000|2023-07-17 21:40:00|526.65|519.95|529.54|522.84|529.57|522.87|526.65|519.95|281
1689630300000|2023-07-17 21:45:00|529.5|522.8|530.18|523.48|530.57|523.87|529.41|522.71|213
1689630600000|2023-07-17 21:50:00|530.19|523.49|532.21|525.51|532.21|525.51|530.17|523.47|175
1689630900000|2023-07-17 21:55:00|532.22|525.52|531.85|525.15|532.49|525.79|531.65|524.95|194
1689631200000|2023-07-17 22:00:00|531.8|525.1|531.15|524.45|532.5|525.8|531|524.3|255
1689631500000|2023-07-17 22:05:00|531.19|524.49|531.35|524.65|531.9|525.2|531.15|524.45|136
1689631800000|2023-07-17 22:10:00|531.3|524.6|531.4|524.7|531.6|524.9|531.25|524.55|89
1689632100000|2023-07-17 22:15:00|531.35|524.65|532.2|525.5|532.2|525.5|531.15|524.45|230
1689632400000|2023-07-17 22:20:00|532.24|525.54|533.2|526.5|533.21|526.51|532.2|525.5|267
1689632700000|2023-07-17 22:25:00|533.23|526.53|532.88|526.18|533.3|526.6|532.69|525.99|175
1689633000000|2023-07-17 22:30:00|532.9|526.2|532.8|526.1|533.75|527.05|532.7|526|280
1689633300000|2023-07-17 22:35:00|532.75|526.05|531.85|525.15|532.85|526.15|531.55|524.85|156
1689633600000|2023-07-17 22:40:00|531.75|525.05|532.3|525.6|532.5|525.8|531.6|524.9|99
1689633900000|2023-07-17 22:45:00|532.35|525.65|531.99|525.29|532.95|526.25|531.85|525.15|189
1689634200000|2023-07-17 22:50:00|532|525.3|531.55|524.85|532.25|525.55|530.85|524.15|231
1689634500000|2023-07-17 22:55:00|531.6|524.9|530.64|523.94|531.7|525|530.4|523.7|172
1689634800000|2023-07-17 23:00:00|530.65|523.95|530.2|523.5|530.8|524.1|529.9|523.2|187
1689635100000|2023-07-17 23:05:00|530.15|523.45|530.55|523.85|530.55|523.85|529.8|523.1|63
1689635400000|2023-07-17 23:10:00|530.6|523.9|531.8|525.1|531.95|525.25|530.6|523.9|91
1689635700000|2023-07-17 23:15:00|531.75|525.05|532.4|525.7|532.4|525.7|531.7|525|176
1689636000000|2023-07-17 23:20:00|532.44|525.74|532.95|526.25|533.1|526.4|532.44|525.74|135
1689636300000|2023-07-17 23:25:00|532.9|526.2|532.45|525.75|532.95|526.25|532.44|525.74|87
1689636600000|2023-07-17 23:30:00|532.4|525.7|533|526.3|533.15|526.45|532.4|525.7|82
1689636900000|2023-07-17 23:35:00|533.05|526.35|533.29|526.59|533.68|526.98|532.9|526.2|68
1689637200000|2023-07-17 23:40:00|533.35|526.65|532.9|526.2|533.53|526.83|532.7|526|123
1689637500000|2023-07-17 23:45:00|533.05|526.35|533.35|526.65|533.6|526.9|533|526.3|133
1689637800000|2023-07-17 23:50:00|533.34|526.64|533.8|527.1|534|527.3|533.34|526.64|174
1689638100000|2023-07-17 23:55:00|533.84|527.14|533.75|527.05|534.25|527.55|533.6|526.9|179
1689638400000|2023-07-18 00:00:00|533.74|527.04|532.9|526.2|534.55|527.85|532.9|526.2|213
1689638700000|2023-07-18 00:05:00|532.95|526.25|534.9|528.2|535.35|528.65|532.95|526.25|357
1689639000000|2023-07-18 00:10:00|534.98|528.28|534.04|527.34|535.2|528.5|533.75|527.05|188
1689639300000|2023-07-18 00:15:00|534|527.3|534.45|527.75|534.55|527.85|533.25|526.55|202
1689639600000|2023-07-18 00:20:00|534.4|527.7|535.15|528.45|535.33|528.63|534.05|527.35|212
1689639900000|2023-07-18 00:25:00|535.1|528.4|537|530.3|537.1|530.4|535.1|528.4|272
1689640200000|2023-07-18 00:30:00|537.05|530.35|536.3|529.6|537.5|530.8|536.05|529.35|226
1689640500000|2023-07-18 00:35:00|536.35|529.65|537.65|530.95|537.85|531.15|536.25|529.55|150
1689640800000|2023-07-18 00:40:00|537.7|531|538.2|531.5|538.25|531.55|537.6|530.9|257
1689641100000|2023-07-18 00:45:00|538.15|531.45|538.85|532.15|540|533.3|537.65|530.95|382
1689641400000|2023-07-18 00:50:00|538.8|532.1|541.38|534.68|541.4|534.7|538.65|531.95|473
1689641700000|2023-07-18 00:55:00|541.35|534.65|541.68|534.98|542.03|535.33|540.95|534.25|442
1689642000000|2023-07-18 01:00:00|541.73|535.03|541.05|534.35|542.7|536|540.05|533.35|567
1689642300000|2023-07-18 01:05:00|541.09|534.39|539.55|532.85|541.25|534.55|539.3|532.6|441
1689642600000|2023-07-18 01:10:00|539.3|532.6|539.15|532.45|540.4|533.7|538.9|532.2|389
1689642900000|2023-07-18 01:15:00|539.1|532.4|540.95|534.25|540.95|534.25|538.75|532.05|302
1689643200000|2023-07-18 01:20:00|540.9|534.2|541.5|534.8|541.5|534.8|539.95|533.25|374
1689643500000|2023-07-18 01:25:00|541.54|534.84|541.36|534.66|541.8|535.1|540.9|534.2|305
1689643800000|2023-07-18 01:30:00|541.4|534.7|540.45|533.75|541.6|534.9|540.05|533.35|330
1689644100000|2023-07-18 01:35:00|540.43|533.73|541.3|534.6|541.7|535|540.4|533.7|266
1689644400000|2023-07-18 01:40:00|541.35|534.65|540.85|534.15|541.5|534.8|540.3|533.6|278
1689644700000|2023-07-18 01:45:00|540.83|534.13|540.7|534|541.2|534.5|540.3|533.6|228
1689645000000|2023-07-18 01:50:00|540.75|534.05|540.7|534|541.05|534.35|540.2|533.5|348
1689645300000|2023-07-18 01:55:00|540.76|534.06|540.6|533.9|541.25|534.55|540.4|533.7|385
1689645600000|2023-07-18 02:00:00|540.8|534.1|540.45|533.75|540.8|534.1|540.2|533.5|205
1689645900000|2023-07-18 02:05:00|540.43|533.73|539.9|533.2|540.85|534.15|539.85|533.15|201
1689646200000|2023-07-18 02:10:00|539.89|533.19|539.7|533|540.35|533.65|539.6|532.9|211
1689646500000|2023-07-18 02:15:00|539.6|532.9|539.55|532.85|540.2|533.5|539.04|532.34|216
1689646800000|2023-07-18 02:20:00|539.5|532.8|539.25|532.55|539.65|532.95|538.8|532.1|229
1689647100000|2023-07-18 02:25:00|539.3|532.6|539.1|532.4|540.2|533.5|539.1|532.4|267
1689647400000|2023-07-18 02:30:00|539.19|532.49|541.25|534.55|541.5|534.8|539|532.3|438
1689647700000|2023-07-18 02:35:00|541.23|534.53|538.68|531.98|541.25|534.55|538.58|531.88|408
1689648000000|2023-07-18 02:40:00|538.7|532|539.45|532.75|539.7|533|538.6|531.9|299
1689648300000|2023-07-18 02:45:00|539.55|532.85|538.23|531.53|539.55|532.85|537.85|531.15|357
1689648600000|2023-07-18 02:50:00|538.2|531.5|538.46|531.76|538.75|532.05|538.1|531.4|261
1689648900000|2023-07-18 02:55:00|538.45|531.75|538|531.3|538.5|531.8|537.4|530.7|248
1689649200000|2023-07-18 03:00:00|537.98|531.28|538.6|531.9|538.8|532.1|537.1|530.4|376
1689649500000|2023-07-18 03:05:00|538.55|531.85|538.45|531.75|538.9|532.2|538.35|531.65|191
1689649800000|2023-07-18 03:10:00|538.43|531.73|538.8|532.1|539.2|532.5|538.43|531.73|212
1689650100000|2023-07-18 03:15:00|538.85|532.15|538.7|532|538.95|532.25|538.45|531.75|170
1689650400000|2023-07-18 03:20:00|538.75|532.05|537.84|531.14|538.75|532.05|537.7|531|159
1689650700000|2023-07-18 03:25:00|537.85|531.15|538.9|532.2|538.9|532.2|537.8|531.1|146
1689651000000|2023-07-18 03:30:00|538.94|532.24|540.03|533.33|540.2|533.5|538.9|532.2|205
1689651300000|2023-07-18 03:35:00|540.05|533.35|539.8|533.1|540.05|533.35|539.1|532.4|202
1689651600000|2023-07-18 03:40:00|539.7|533|538.9|532.2|540|533.3|538.65|531.95|226
1689651900000|2023-07-18 03:45:00|538.87|532.17|538.3|531.6|539.2|532.5|538.25|531.55|123
1689652200000|2023-07-18 03:50:00|538.25|531.55|538.7|532|539.1|532.4|538.25|531.55|115
1689652500000|2023-07-18 03:55:00|538.65|531.95|538|531.3|538.95|532.25|537.9|531.2|73
1689652800000|2023-07-18 04:00:00|538.05|531.35|537.9|531.2|538.4|531.7|537.5|530.8|132
1689653100000|2023-07-18 04:05:00|537.95|531.25|537.94|531.24|539|532.3|537.8|531.1|174
1689653400000|2023-07-18 04:10:00|537.9|531.2|536.94|530.24|538|531.3|536.5|529.8|304
1689653700000|2023-07-18 04:15:00|536.9|530.2|535.5|528.8|536.95|530.25|535.4|528.7|207
1689654000000|2023-07-18 04:20:00|535.45|528.75|535.3|528.6|535.9|529.2|535.15|528.45|254
1689654300000|2023-07-18 04:25:00|535.38|528.68|536.1|529.4|536.85|530.15|535.25|528.55|229
1689654600000|2023-07-18 04:30:00|536.14|529.44|536.3|529.6|536.45|529.75|535.25|528.55|201
1689654900000|2023-07-18 04:35:00|536.35|529.65|537.25|530.55|537.3|530.6|536.3|529.6|175
1689655200000|2023-07-18 04:40:00|536.95|530.25|535.85|529.15|537|530.3|535.6|528.9|322
1689655500000|2023-07-18 04:45:00|535.8|529.1|536.05|529.35|536.45|529.75|535.7|529|353
1689655800000|2023-07-18 04:50:00|536.11|529.41|535.4|528.7|536.15|529.45|535.3|528.6|303
1689656100000|2023-07-18 04:55:00|535.44|528.74|536.1|529.4|536.2|529.5|535.2|528.5|119
1689656400000|2023-07-18 05:00:00|536.25|529.55|535.55|528.85|536.8|530.1|535.2|528.5|261
1689656700000|2023-07-18 05:05:00|535.6|528.9|535.4|528.7|535.6|528.9|534.7|528|253
1689657000000|2023-07-18 05:10:00|535.41|528.71|536.2|529.5|536.3|529.6|535.05|528.35|318
1689657300000|2023-07-18 05:15:00|536.24|529.54|535.13|528.43|536.45|529.75|535.1|528.4|353
1689657600000|2023-07-18 05:20:00|535.1|528.4|534.8|528.1|535.45|528.75|534.8|528.1|287
1689657900000|2023-07-18 05:25:00|534.83|528.13|535.07|528.37|535.3|528.6|534.7|528|292
1689658200000|2023-07-18 05:30:00|535.1|528.4|535.05|528.35|535.6|528.9|534.28|527.58|333
1689658500000|2023-07-18 05:35:00|535|528.3|534.3|527.6|535.05|528.35|534.15|527.45|304
1689658800000|2023-07-18 05:40:00|534.4|527.7|533.4|526.7|534.5|527.8|533.4|526.7|345
1689659100000|2023-07-18 05:45:00|533.34|526.64|533.45|526.75|533.83|527.13|533.3|526.6|309
1689659400000|2023-07-18 05:50:00|533.48|526.78|533.1|526.4|533.87|527.17|533|526.3|285
1689659700000|2023-07-18 05:55:00|533|526.3|532.5|525.8|533.35|526.65|532.3|525.6|350
1689660000000|2023-07-18 06:00:00|532.47|525.77|531.7|525|532.6|525.9|531.6|524.9|323
1689660300000|2023-07-18 06:05:00|531.78|525.08|532.05|525.35|532.95|526.25|531.25|524.55|219
1689660600000|2023-07-18 06:10:00|532.1|525.4|530.9|524.2|532.4|525.7|530.75|524.05|330
1689660900000|2023-07-18 06:15:00|530.89|524.19|530.7|524|531.3|524.6|529.7|523|358
1689661200000|2023-07-18 06:20:00|530.75|524.05|532.14|525.44|532.2|525.5|530.65|523.95|199
1689661500000|2023-07-18 06:25:00|532.15|525.45|530.7|524|532.4|525.7|530.7|524|270
1689661800000|2023-07-18 06:30:00|530.74|524.04|529.45|522.75|530.74|524.04|528.65|521.95|254
1689662100000|2023-07-18 06:35:00|529.35|522.65|526.58|519.88|529.45|522.75|526.05|519.35|504
1689662400000|2023-07-18 06:40:00|526.6|519.9|525.25|518.55|526.95|520.25|523.65|516.95|638
1689662700000|2023-07-18 06:45:00|525.13|518.43|526.2|519.5|527.02|520.32|523.4|516.7|578
1689663000000|2023-07-18 06:50:00|526.19|519.49|525.35|518.65|526.19|519.49|524.6|517.9|533
1689663300000|2023-07-18 06:55:00|525.34|518.64|525.75|519.05|526.1|519.4|524.85|518.15|368
1689663600000|2023-07-18 07:00:00|525.74|519.04|526.1|519.4|526.7|520|523.9|517.2|336
1689663900000|2023-07-18 07:05:00|526.05|519.35|526.15|519.45|526.7|520|525.15|518.45|284
1689664200000|2023-07-18 07:10:00|526.14|519.44|527.35|520.65|527.4|520.7|525.9|519.2|293
1689664500000|2023-07-18 07:15:00|527.3|520.6|528.1|521.4|528.2|521.5|527.05|520.35|306
1689664800000|2023-07-18 07:20:00|528.13|521.43|527.55|520.85|528.25|521.55|527.45|520.75|292
1689665100000|2023-07-18 07:25:00|527.6|520.9|527.54|520.84|527.8|521.1|527.35|520.65|238
1689665400000|2023-07-18 07:30:00|527.55|520.85|527.4|520.7|527.85|521.15|526.38|519.68|315
1689665700000|2023-07-18 07:35:00|527.44|520.74|526.38|519.68|527.9|521.2|526.35|519.65|254
1689666000000|2023-07-18 07:40:00|526.3|519.6|526.7|520|526.88|520.18|526.3|519.6|291
1689666300000|2023-07-18 07:45:00|526.68|519.98|525.63|518.93|527.3|520.6|525.5|518.8|400
1689666600000|2023-07-18 07:50:00|525.61|518.91|526.91|520.21|527.15|520.45|525.45|518.75|434
1689666900000|2023-07-18 07:55:00|526.9|520.2|525.95|519.25|526.95|520.25|525.85|519.15|320
1689667200000|2023-07-18 08:00:00|525.98|519.28|524.85|518.15|526.35|519.65|524.7|518|342
1689667500000|2023-07-18 08:05:00|524.9|518.2|524.51|517.81|526.3|519.6|524.25|517.55|462
1689667800000|2023-07-18 08:10:00|524.55|517.85|524.05|517.35|524.9|518.2|523.55|516.85|349
1689668100000|2023-07-18 08:15:00|524.04|517.34|523.05|516.35|524.85|518.15|523|516.3|410
1689668400000|2023-07-18 08:20:00|523|516.3|525.8|519.1|525.8|519.1|522.9|516.2|373
1689668700000|2023-07-18 08:25:00|525.84|519.14|529.1|522.4|529.6|522.9|525.84|519.14|428
1689669000000|2023-07-18 08:30:00|529.17|522.47|530.25|523.55|530.51|523.81|528.41|521.71|615
1689669300000|2023-07-18 08:35:00|530.24|523.54|528.85|522.15|530.25|523.55|528.5|521.8|416
1689669600000|2023-07-18 08:40:00|528.7|522|527.95|521.25|528.81|522.11|527.35|520.65|388
1689669900000|2023-07-18 08:45:00|527.91|521.21|527.4|520.7|528.05|521.35|526.6|519.9|317
1689670200000|2023-07-18 08:50:00|527.35|520.65|526.9|520.2|528.14|521.44|526.8|520.1|293
1689670500000|2023-07-18 08:55:00|526.95|520.25|526.55|519.85|527.1|520.4|525.99|519.29|177
1689670800000|2023-07-18 09:00:00|526.54|519.84|527.59|520.89|527.65|520.95|526.5|519.8|311
1689671100000|2023-07-18 09:05:00|527.6|520.9|528.13|521.43|528.15|521.45|527.45|520.75|297
1689671400000|2023-07-18 09:10:00|528.15|521.45|526.85|520.15|528.15|521.45|526.2|519.5|411
1689671700000|2023-07-18 09:15:00|526.8|520.1|526.6|519.9|527.35|520.65|526.6|519.9|353
1689672000000|2023-07-18 09:20:00|526.65|519.95|527.94|521.24|528.1|521.4|526.65|519.95|189
1689672300000|2023-07-18 09:25:00|527.9|521.2|527.4|520.7|528.15|521.45|527.4|520.7|213
1689672600000|2023-07-18 09:30:00|527.44|520.74|526.55|519.85|527.75|521.05|526.5|519.8|118
1689672900000|2023-07-18 09:35:00|526.5|519.8|526.35|519.65|527|520.3|526.2|519.5|125
1689673200000|2023-07-18 09:40:00|526.39|519.69|526.9|520.2|526.95|520.25|526.15|519.45|128
1689673500000|2023-07-18 09:45:00|526.94|520.24|526.95|520.25|527.2|520.5|526.7|520|131
1689673800000|2023-07-18 09:50:00|526.9|520.2|526.74|520.04|527.65|520.95|526.7|520|240
1689674100000|2023-07-18 09:55:00|526.7|520|526.6|519.9|526.9|520.2|525.9|519.2|321
1689674400000|2023-07-18 10:00:00|526.55|519.85|526.9|520.2|527.05|520.35|526.05|519.35|291
1689674700000|2023-07-18 10:05:00|526.95|520.25|529.15|522.45|529.55|522.85|526.65|519.95|284
1689675000000|2023-07-18 10:10:00|529.13|522.43|528.35|521.65|529.15|522.45|527.9|521.2|318
1689675300000|2023-07-18 10:15:00|528.3|521.6|529.1|522.4|529.95|523.25|527.8|521.1|406
1689675600000|2023-07-18 10:20:00|529.05|522.35|529.93|523.23|530.3|523.6|528.9|522.2|279
1689675900000|2023-07-18 10:25:00|529.95|523.25|528.81|522.11|530|523.3|528.7|522|283
1689676200000|2023-07-18 10:30:00|528.78|522.08|529.4|522.7|529.4|522.7|528.45|521.75|290
1689676500000|2023-07-18 10:35:00|529.37|522.67|529.94|523.24|530.2|523.5|528.8|522.1|296
1689676800000|2023-07-18 10:40:00|529.95|523.25|529.81|523.11|530.4|523.7|529.65|522.95|254
1689677100000|2023-07-18 10:45:00|529.85|523.15|530.4|523.7|530.86|524.16|529.8|523.1|302
1689677400000|2023-07-18 10:50:00|530.34|523.64|530.5|523.8|531.05|524.35|530.3|523.6|337
1689677700000|2023-07-18 10:55:00|530.55|523.85|529.7|523|530.7|524|529.7|523|208
1689678000000|2023-07-18 11:00:00|529.55|522.85|530.3|523.6|530.35|523.65|529.5|522.8|196
1689678300000|2023-07-18 11:05:00|530.43|523.73|529.9|523.2|530.65|523.95|529.8|523.1|104
1689678600000|2023-07-18 11:10:00|529.89|523.19|528.73|522.03|529.9|523.2|528.65|521.95|253
1689678900000|2023-07-18 11:15:00|528.7|522|529|522.3|529|522.3|528.2|521.5|189
1689679200000|2023-07-18 11:20:00|528.95|522.25|530.35|523.65|530.38|523.68|528.55|521.85|306
1689679500000|2023-07-18 11:25:00|530.3|523.6|529.55|522.85|530.35|523.65|529.4|522.7|225
1689679800000|2023-07-18 11:30:00|529.6|522.9|529.45|522.75|530.05|523.35|529.1|522.4|185
1689680100000|2023-07-18 11:35:00|529.44|522.74|527.85|521.15|529.44|522.74|527.35|520.65|219
1689680400000|2023-07-18 11:40:00|527.91|521.21|526.65|519.95|528.13|521.43|526.5|519.8|192
1689680700000|2023-07-18 11:45:00|526.6|519.9|525.04|518.34|526.6|519.9|524.85|518.15|292
1689681000000|2023-07-18 11:50:00|525.05|518.35|523.45|516.75|525.3|518.6|523.25|516.55|582
1689681300000|2023-07-18 11:55:00|523.51|516.81|522.45|515.75|523.95|517.25|521.81|515.11|736
1689681600000|2023-07-18 12:00:00|522.4|515.7|522.74|516.04|524.75|518.05|521.94|515.24|519
1689681900000|2023-07-18 12:05:00|522.75|516.05|523.4|516.7|523.99|517.29|522|515.3|566
1689682200000|2023-07-18 12:10:00|523.35|516.65|521.45|514.75|523.65|516.95|521|514.3|568
1689682500000|2023-07-18 12:15:00|521.4|514.7|520.6|513.9|521.78|515.08|519.55|512.85|585
1689682800000|2023-07-18 12:20:00|520.55|513.85|521.84|515.14|521.87|515.17|519.75|513.05|480
1689683100000|2023-07-18 12:25:00|521.87|515.17|522.98|516.28|523.6|516.9|521.45|514.75|506
1689683400000|2023-07-18 12:30:00|522.85|516.15|522.71|516.01|524.85|518.15|521.55|514.85|813
1689683700000|2023-07-18 12:35:00|522.68|515.98|523.93|517.23|524.5|517.8|522.45|515.75|609
1689684000000|2023-07-18 12:40:00|523.91|517.21|523.5|516.8|524.05|517.35|522.7|516|443
1689684300000|2023-07-18 12:45:00|523.45|516.75|522.3|515.6|524.53|517.83|521.67|514.97|625
1689684600000|2023-07-18 12:50:00|522.35|515.65|522.03|515.33|523.43|516.73|521.55|514.85|680
1689684900000|2023-07-18 12:55:00|522.08|515.38|522.85|516.15|523.1|516.4|521.65|514.95|528
1689685200000|2023-07-18 13:00:00|522.75|516.05|524.24|517.54|524.24|517.54|522.3|515.6|420
1689685500000|2023-07-18 13:05:00|524.2|517.5|523.65|516.95|524.24|517.54|522.19|515.49|475
1689685800000|2023-07-18 13:10:00|523.69|516.99|523.85|517.15|524.3|517.6|522.95|516.25|503
1689686100000|2023-07-18 13:15:00|523.8|517.1|523.55|516.85|523.83|517.13|522.6|515.9|344
1689686400000|2023-07-18 13:20:00|523.5|516.8|523.08|516.38|523.55|516.85|522.6|515.9|392
1689686700000|2023-07-18 13:25:00|523|516.3|522.3|515.6|523.25|516.55|522.25|515.55|294
1689687000000|2023-07-18 13:30:00|522.35|515.65|523.3|516.6|523.3|516.6|521.95|515.25|289
1689687300000|2023-07-18 13:35:00|523.2|516.5|523.2|516.5|523.3|516.6|521.65|514.95|321
1689687600000|2023-07-18 13:40:00|523.15|516.45|523.65|516.95|524.45|517.75|523.1|516.4|419
1689687900000|2023-07-18 13:45:00|523.73|517.03|523.7|517|524.05|517.35|523.1|516.4|341
1689688200000|2023-07-18 13:50:00|523.79|517.09|523.38|516.68|523.8|517.1|522.35|515.65|424
1689688500000|2023-07-18 13:55:00|523.35|516.65|524.2|517.5|524.2|517.5|522.75|516.05|313
1689688800000|2023-07-18 14:00:00|524.15|517.45|524.8|518.1|525.25|518.55|523.95|517.25|302
1689689100000|2023-07-18 14:05:00|524.75|518.05|523.7|517|524.75|518.05|523.2|516.5|222
1689689400000|2023-07-18 14:10:00|523.75|517.05|524.65|517.95|525|518.3|523.4|516.7|330
1689689700000|2023-07-18 14:15:00|524.68|517.98|524.55|517.85|524.85|518.15|523.85|517.15|295
1689690000000|2023-07-18 14:20:00|524.54|517.84|527.44|520.74|527.51|520.81|524.4|517.7|420
1689690300000|2023-07-18 14:25:00|527.35|520.65|526.1|519.4|527.39|520.69|526.1|519.4|459
1689690600000|2023-07-18 14:30:00|526.18|519.48|524.6|517.9|526.57|519.87|524.3|517.6|457
1689690900000|2023-07-18 14:35:00|524.55|517.85|525.55|518.85|525.8|519.1|524.3|517.6|252
1689691200000|2023-07-18 14:40:00|525.5|518.8|527.35|520.65|527.4|520.7|524.9|518.2|321
1689691500000|2023-07-18 14:45:00|527.3|520.6|526.7|520|527.3|520.6|526.2|519.5|335
1689691800000|2023-07-18 14:50:00|526.65|519.95|526.4|519.7|526.8|520.1|526|519.3|259
1689692100000|2023-07-18 14:55:00|526.45|519.75|526.5|519.8|526.5|519.8|525.74|519.04|179
1689692400000|2023-07-18 15:00:00|526.54|519.84|525.44|518.74|526.54|519.84|525.1|518.4|175
1689692700000|2023-07-18 15:05:00|525.4|518.7|524.05|517.35|525.5|518.8|523.7|517|136
1689693000000|2023-07-18 15:10:00|524|517.3|524.5|517.8|524.7|518|523.84|517.14|139
1689693300000|2023-07-18 15:15:00|524.45|517.75|523.95|517.25|525.34|518.64|523.3|516.6|281
1689693600000|2023-07-18 15:20:00|524.05|517.35|523.84|517.14|524.35|517.65|523.7|517|231
1689693900000|2023-07-18 15:25:00|523.8|517.1|522.85|516.15|524|517.3|522.4|515.7|228
1689694200000|2023-07-18 15:30:00|522.88|516.18|522.45|515.75|523.3|516.6|522|515.3|361
1689694500000|2023-07-18 15:35:00|522.48|515.78|523|516.3|523.54|516.84|522.45|515.75|246
1689694800000|2023-07-18 15:40:00|523.05|516.35|522.05|515.35|523.2|516.5|521.65|514.95|251
1689695100000|2023-07-18 15:45:00|522.14|515.44|522.8|516.1|522.9|516.2|521.8|515.1|201
1689695400000|2023-07-18 15:50:00|522.75|516.05|522.7|516|522.9|516.2|522.2|515.5|236
1689695700000|2023-07-18 15:55:00|522.74|516.04|522.85|516.15|523.8|517.1|522.6|515.9|332
1689696000000|2023-07-18 16:00:00|522.89|516.19|522.8|516.1|522.9|516.2|521.35|514.65|314
1689696300000|2023-07-18 16:05:00|522.85|516.15|523.2|516.5|523.6|516.9|522.65|515.95|301
1689696600000|2023-07-18 16:10:00|523.38|516.68|524.9|518.2|524.9|518.2|523.3|516.6|314
1689696900000|2023-07-18 16:15:00|524.94|518.24|523.3|516.6|525.3|518.6|523.25|516.55|343
1689697200000|2023-07-18 16:20:00|523.34|516.64|522.05|515.35|523.5|516.8|522.05|515.35|314
1689697500000|2023-07-18 16:25:00|522.2|515.5|522.2|515.5|522.4|515.7|521.5|514.8|189
1689697800000|2023-07-18 16:30:00|522.25|515.55|521.75|515.05|522.6|515.9|521.1|514.4|226
1689698100000|2023-07-18 16:35:00|521.74|515.04|521.1|514.4|521.99|515.29|520.75|514.05|148
1689698400000|2023-07-18 16:40:00|521.15|514.45|519.5|512.8|521.35|514.65|518.9|512.2|287
1689698700000|2023-07-18 16:45:00|519.45|512.75|517.85|511.15|519.5|512.8|513.25|506.55|606
1689699000000|2023-07-18 16:50:00|517.8|511.1|518.7|512|519.6|512.9|516.85|510.15|653
1689699300000|2023-07-18 16:55:00|518.65|511.95|517.38|510.68|519|512.3|516.9|510.2|618
1689699600000|2023-07-18 17:00:00|517.3|510.6|517.2|510.5|518.92|512.22|516.74|510.04|600
1689699900000|2023-07-18 17:05:00|517.25|510.55|517.35|510.65|517.85|511.15|516.7|510|420
1689700200000|2023-07-18 17:10:00|517.34|510.64|517.3|510.6|518.2|511.5|517.2|510.5|293
1689700500000|2023-07-18 17:15:00|517.34|510.64|516.55|509.85|517.65|510.95|516.3|509.6|186
1689700800000|2023-07-18 17:20:00|516.5|509.8|516.3|509.6|517.5|510.8|516.18|509.48|347
1689701100000|2023-07-18 17:25:00|516.35|509.65|515.8|509.1|516.7|510|515.5|508.8|272
1689701400000|2023-07-18 17:30:00|515.75|509.05|516.25|509.55|517.25|510.55|515.7|509|181
1689701700000|2023-07-18 17:35:00|516.2|509.5|517.3|510.6|517.39|510.69|515.75|509.05|296
1689702000000|2023-07-18 17:40:00|517.35|510.65|517.84|511.14|517.9|511.2|516.65|509.95|183
1689702300000|2023-07-18 17:45:00|517.85|511.15|517.44|510.74|517.95|511.25|517|510.3|300
1689702600000|2023-07-18 17:50:00|517.45|510.75|517.55|510.85|517.7|511|516.5|509.8|228
1689702900000|2023-07-18 17:55:00|517.5|510.8|517.9|511.2|518.05|511.35|516.84|510.14|267
1689703200000|2023-07-18 18:00:00|517.95|511.25|517.3|510.6|518|511.3|517|510.3|329
1689703500000|2023-07-18 18:05:00|517.34|510.64|517.5|510.8|517.75|511.05|517.05|510.35|234
1689703800000|2023-07-18 18:10:00|517.54|510.84|519.15|512.45|519.3|512.6|517.4|510.7|393
1689704100000|2023-07-18 18:15:00|519.1|512.4|519.9|513.2|519.9|513.2|518.5|511.8|397
1689704400000|2023-07-18 18:20:00|519.88|513.18|520.1|513.4|520.2|513.5|519.3|512.6|269
1689704700000|2023-07-18 18:25:00|520.09|513.39|522.35|515.65|522.35|515.65|520.09|513.39|371
1689705000000|2023-07-18 18:30:00|522.3|515.6|522.05|515.35|522.5|515.8|521.65|514.95|233
1689705300000|2023-07-18 18:35:00|522|515.3|521.1|514.4|522|515.3|521|514.3|95
1689705600000|2023-07-18 18:40:00|521.05|514.35|520.5|513.8|521.1|514.4|520.1|513.4|118
1689705900000|2023-07-18 18:45:00|520.45|513.75|520.53|513.83|520.9|514.2|520.2|513.5|244
1689706200000|2023-07-18 18:50:00|520.5|513.8|520.33|513.63|520.6|513.9|520|513.3|237
1689706500000|2023-07-18 18:55:00|520.3|513.6|520.54|513.84|520.58|513.88|519.95|513.25|159
1689706800000|2023-07-18 19:00:00|520.55|513.85|520.55|513.85|520.65|513.95|519.5|512.8|338
1689707100000|2023-07-18 19:05:00|520.53|513.83|520.68|513.98|521.45|514.75|520.5|513.8|317
1689707400000|2023-07-18 19:10:00|520.7|514|519.95|513.25|520.7|514|519.5|512.8|296
1689707700000|2023-07-18 19:15:00|519.85|513.15|519.15|512.45|519.85|513.15|518.75|512.05|246
1689708000000|2023-07-18 19:20:00|519.25|512.55|518.8|512.1|519.25|512.55|518.4|511.7|305
1689708300000|2023-07-18 19:25:00|518.78|512.08|518.05|511.35|519|512.3|517.9|511.2|280
1689708600000|2023-07-18 19:30:00|517.95|511.25|518|511.3|518.4|511.7|517.6|510.9|249
1689708900000|2023-07-18 19:35:00|518.05|511.35|517.4|510.7|518.05|511.35|517.13|510.43|300
1689709200000|2023-07-18 19:40:00|517.39|510.69|517.15|510.45|517.95|511.25|516.9|510.2|298
1689709500000|2023-07-18 19:45:00|517.1|510.4|517.1|510.4|517.5|510.8|516.7|510|312
1689709800000|2023-07-18 19:50:00|517.15|510.45|516.81|510.11|517.2|510.5|516.3|509.6|272
1689710100000|2023-07-18 19:55:00|516.85|510.15|516.46|509.76|517.25|510.55|516|509.3|385
1689710400000|2023-07-18 20:00:00|516.5|509.8|518.15|511.45|518.55|511.85|516.3|509.6|368
1689710700000|2023-07-18 20:05:00|518.1|511.4|518.15|511.45|518.6|511.9|517.75|511.05|227
1689711000000|2023-07-18 20:10:00|518.13|511.43|518.45|511.75|518.65|511.95|517.85|511.15|219
1689711300000|2023-07-18 20:15:00|518.52|511.82|518.1|511.4|518.52|511.82|517.75|511.05|103
1689711600000|2023-07-18 20:20:00|518.15|511.45|518|511.3|518.15|511.45|517.85|511.15|123
1689711900000|2023-07-18 20:25:00|517.97|511.27|517.43|510.73|518|511.3|517.35|510.65|134
1689712200000|2023-07-18 20:30:00|517.35|510.65|517.8|511.1|517.85|511.15|515.9|509.2|308
1689712500000|2023-07-18 20:35:00|517.75|511.05|518.15|511.45|518.35|511.65|517.35|510.65|284
1689712800000|2023-07-18 20:40:00|518.13|511.43|518.3|511.6|519.3|512.6|517.5|510.8|347
1689713100000|2023-07-18 20:45:00|518.33|511.63|518.13|511.43|518.88|512.18|518|511.3|128
1689713400000|2023-07-18 20:50:00|518.16|511.46|519|512.3|519.05|512.35|518|511.3|172
1689713700000|2023-07-18 20:55:00|518.95|512.25|518.47|511.77|519.35|512.65|518.45|511.75|193
1689714000000|2023-07-18 21:00:00|518.48|511.78|517.74|511.04|519.32|512.62|517.74|511.04|162
1689714300000|2023-07-18 21:05:00|517.73|511.03|517.81|511.11|518.41|511.71|517.53|510.83|97
1689714600000|2023-07-18 21:10:00|517.85|511.15|518.25|511.55|518.25|511.55|517.46|510.76|145
1689714900000|2023-07-18 21:15:00|518.2|511.5|519.2|512.5|519.21|512.51|518.2|511.5|121
1689715200000|2023-07-18 21:20:00|519.21|512.51|520.57|513.87|520.57|513.87|519.18|512.48|100
1689715500000|2023-07-18 21:25:00|520.58|513.88|520.02|513.32|520.74|514.04|520.02|513.32|146
1689715800000|2023-07-18 21:30:00|520.03|513.33|519.38|512.68|520.23|513.53|519.36|512.66|169
1689716100000|2023-07-18 21:35:00|519.36|512.66|519.51|512.81|519.9|513.2|519.36|512.66|60
1689716400000|2023-07-18 21:40:00|519.53|512.83|519.85|513.15|519.85|513.15|519.26|512.56|73
1689716700000|2023-07-18 21:45:00|519.84|513.14|520.31|513.61|520.34|513.64|519.8|513.1|95
1689717000000|2023-07-18 21:50:00|520.33|513.63|519.75|513.05|520.35|513.65|519.73|513.03|84
1689717300000|2023-07-18 21:55:00|519.79|513.09|520.33|513.63|520.54|513.84|519.78|513.08|74
1689717600000|2023-07-18 22:00:00|520.35|513.65|520.23|513.53|520.53|513.83|519.85|513.15|177
1689717900000|2023-07-18 22:05:00|520.15|513.45|520|513.3|520.5|513.8|519.95|513.25|217
1689718200000|2023-07-18 22:10:00|520.03|513.33|520.08|513.38|520.4|513.7|519.6|512.9|208
1689718500000|2023-07-18 22:15:00|520.05|513.35|519.1|512.4|520.1|513.4|518.85|512.15|323
1689718800000|2023-07-18 22:20:00|519|512.3|519.75|513.05|519.8|513.1|518.85|512.15|181
1689719100000|2023-07-18 22:25:00|519.73|513.03|520.1|513.4|520.2|513.5|519.73|513.03|205
1689719400000|2023-07-18 22:30:00|520.08|513.38|519.65|512.95|520.1|513.4|519.5|512.8|206
1689719700000|2023-07-18 22:35:00|519.6|512.9|519.53|512.83|519.65|512.95|518.9|512.2|224
1689720000000|2023-07-18 22:40:00|519.55|512.85|520.55|513.85|520.8|514.1|519.05|512.35|212
1689720300000|2023-07-18 22:45:00|520.62|513.92|521.75|515.05|521.75|515.05|520.48|513.78|259
1689720600000|2023-07-18 22:50:00|521.55|514.85|521|514.3|521.8|515.1|521|514.3|189
1689720900000|2023-07-18 22:55:00|520.95|514.25|521.23|514.53|521.35|514.65|520.6|513.9|251
1689721200000|2023-07-18 23:00:00|521.24|514.54|521.15|514.45|521.65|514.95|520.55|513.85|273
1689721500000|2023-07-18 23:05:00|521.22|514.52|520.4|513.7|521.35|514.65|520.2|513.5|298
1689721800000|2023-07-18 23:10:00|520.34|513.64|520.33|513.63|520.65|513.95|519.75|513.05|234
1689722100000|2023-07-18 23:15:00|520.3|513.6|520.98|514.28|521|514.3|519.85|513.15|216
1689722400000|2023-07-18 23:20:00|521|514.3|521.8|515.1|521.9|515.2|520.9|514.2|209
1689722700000|2023-07-18 23:25:00|521.85|515.15|521.8|515.1|522.1|515.4|521.55|514.85|192
1689723000000|2023-07-18 23:30:00|521.75|515.05|521.3|514.6|521.9|515.2|520.9|514.2|271
1689723300000|2023-07-18 23:35:00|521.4|514.7|520.94|514.24|521.4|514.7|519.98|513.28|285
1689723600000|2023-07-18 23:40:00|520.9|514.2|521|514.3|521.15|514.45|520.55|513.85|178
1689723900000|2023-07-18 23:45:00|521.11|514.41|520.69|513.99|521.3|514.6|520.15|513.45|233
1689724200000|2023-07-18 23:50:00|520.65|513.95|521.45|514.75|521.6|514.9|520.5|513.8|277
1689724500000|2023-07-18 23:55:00|521.5|514.8|521.6|514.9|521.91|515.21|521.3|514.6|243
1689724800000|2023-07-19 00:00:00|521.59|514.89|520.64|513.94|521.59|514.89|520.1|513.4|350
1689725100000|2023-07-19 00:05:00|520.6|513.9|520.44|513.74|520.6|513.9|519.95|513.25|246
1689725400000|2023-07-19 00:10:00|520.45|513.75|520.04|513.34|520.85|514.15|520|513.3|232
1689725700000|2023-07-19 00:15:00|520.05|513.35|521.94|515.24|521.94|515.24|519.75|513.05|245
1689726000000|2023-07-19 00:20:00|521.95|515.25|522.13|515.43|522.5|515.8|521.7|515|234
1689726300000|2023-07-19 00:25:00|522.15|515.45|522.4|515.7|522.4|515.7|521.3|514.6|179
1689726600000|2023-07-19 00:30:00|522.45|515.75|524.34|517.64|524.4|517.7|522.44|515.74|400
1689726900000|2023-07-19 00:35:00|524.3|517.6|524.64|517.94|525.3|518.6|524.1|517.4|511
1689727200000|2023-07-19 00:40:00|524.65|517.95|524.95|518.25|525.2|518.5|524|517.3|288
1689727500000|2023-07-19 00:45:00|524.9|518.2|525.1|518.4|525.2|518.5|524.5|517.8|467
1689727800000|2023-07-19 00:50:00|525.18|518.48|526.05|519.35|526.2|519.5|525.15|518.45|376
1689728100000|2023-07-19 00:55:00|526.1|519.4|526.58|519.88|526.7|520|525.85|519.15|528
1689728400000|2023-07-19 01:00:00|526.5|519.8|525.95|519.25|526.8|520.1|525.43|518.73|471
1689728700000|2023-07-19 01:05:00|526.01|519.31|526.09|519.39|527.2|520.5|525.9|519.2|410
1689729000000|2023-07-19 01:10:00|526.1|519.4|527|520.3|527.15|520.45|525.45|518.75|377
1689729300000|2023-07-19 01:15:00|527.11|520.41|526.3|519.6|528|521.3|525.4|518.7|466
1689729600000|2023-07-19 01:20:00|526.45|519.75|525.85|519.15|526.45|519.75|525.3|518.6|439
1689729900000|2023-07-19 01:25:00|525.75|519.05|525.75|519.05|526.1|519.4|525.4|518.7|336
1689730200000|2023-07-19 01:30:00|525.8|519.1|525.8|519.1|526.1|519.4|525.1|518.4|339
1689730500000|2023-07-19 01:35:00|525.85|519.15|525.6|518.9|526.1|519.4|525.1|518.4|335
1689730800000|2023-07-19 01:40:00|525.58|518.88|525.16|518.46|526.35|519.65|525|518.3|329
1689731100000|2023-07-19 01:45:00|525.1|518.4|526.21|519.51|526.3|519.6|525.1|518.4|384
1689731400000|2023-07-19 01:50:00|526.1|519.4|526.55|519.85|526.9|520.2|526.1|519.4|346
1689731700000|2023-07-19 01:55:00|526.51|519.81|526.9|520.2|527.2|520.5|526.35|519.65|327
1689732000000|2023-07-19 02:00:00|526.85|520.15|525.75|519.05|527.9|521.2|525.65|518.95|413
1689732300000|2023-07-19 02:05:00|525.65|518.95|526.01|519.31|526.36|519.66|525.4|518.7|321
1689732600000|2023-07-19 02:10:00|525.9|519.2|525.91|519.21|526.8|520.1|525.8|519.1|238
1689732900000|2023-07-19 02:15:00|525.93|519.23|525.9|519.2|526.25|519.55|525.25|518.55|212
1689733200000|2023-07-19 02:20:00|525.89|519.19|526|519.3|526.1|519.4|525.5|518.8|188
1689733500000|2023-07-19 02:25:00|525.96|519.26|524.53|517.83|525.96|519.26|524.25|517.55|311
1689733800000|2023-07-19 02:30:00|524.55|517.85|525.15|518.45|525.35|518.65|524.5|517.8|284
1689734100000|2023-07-19 02:35:00|525.1|518.4|526.5|519.8|526.6|519.9|525.05|518.35|279
1689734400000|2023-07-19 02:40:00|526.45|519.75|526.6|519.9|526.85|520.15|526.03|519.33|211
1689734700000|2023-07-19 02:45:00|526.64|519.94|526.6|519.9|526.71|520.01|526.2|519.5|226
1689735000000|2023-07-19 02:50:00|526.65|519.95|526.99|520.29|527.05|520.35|526.2|519.5|230
1689735300000|2023-07-19 02:55:00|527|520.3|526.74|520.04|527.1|520.4|526.25|519.55|185
1689735600000|2023-07-19 03:00:00|526.77|520.07|526.85|520.15|527.75|521.05|526.7|520|316
1689735900000|2023-07-19 03:05:00|526.8|520.1|527.55|520.85|527.65|520.95|526.5|519.8|223
1689736200000|2023-07-19 03:10:00|527.59|520.89|528.5|521.8|528.65|521.95|527.05|520.35|295
1689736500000|2023-07-19 03:15:00|528.45|521.75|528.3|521.6|528.6|521.9|527.6|520.9|189
1689736800000|2023-07-19 03:20:00|528.2|521.5|528.24|521.54|528.35|521.65|527.55|520.85|221
1689737100000|2023-07-19 03:25:00|528.25|521.55|527.75|521.05|528.25|521.55|527.4|520.7|144
1689737400000|2023-07-19 03:30:00|527.7|521|527.2|520.5|528.15|521.45|526.45|519.75|155
1689737700000|2023-07-19 03:35:00|527.15|520.45|527.44|520.74|527.95|521.25|527.1|520.4|146
1689738000000|2023-07-19 03:40:00|527.45|520.75|526.7|520|527.45|520.75|526|519.3|311
1689738300000|2023-07-19 03:45:00|526.67|519.97|527.3|520.6|527.8|521.1|526.55|519.85|172
1689738600000|2023-07-19 03:50:00|527.1|520.4|527.7|521|527.7|521|526.43|519.73|195
1689738900000|2023-07-19 03:55:00|527.65|520.95|526.25|519.55|527.65|520.95|526.25|519.55|306
1689739200000|2023-07-19 04:00:00|526.28|519.58|526|519.3|526.75|520.05|525.5|518.8|457
1689739500000|2023-07-19 04:05:00|526.01|519.31|526.6|519.9|527|520.3|526|519.3|263
1689739800000|2023-07-19 04:10:00|526.58|519.88|526.05|519.35|526.6|519.9|525.7|519|434
1689740100000|2023-07-19 04:15:00|526.1|519.4|527.3|520.6|527.65|520.95|525.5|518.8|312
1689740400000|2023-07-19 04:20:00|527.35|520.65|527.5|520.8|528.2|521.5|527.35|520.65|369
1689740700000|2023-07-19 04:25:00|527.45|520.75|526.86|520.16|527.45|520.75|526.25|519.55|377
1689741000000|2023-07-19 04:30:00|526.9|520.2|527.95|521.25|528.1|521.4|526.9|520.2|321
1689741300000|2023-07-19 04:35:00|527.94|521.24|526.85|520.15|528.05|521.35|526.7|520|298
1689741600000|2023-07-19 04:40:00|527|520.3|526.15|519.45|527|520.3|525.85|519.15|390
1689741900000|2023-07-19 04:45:00|526.1|519.4|526|519.3|526.4|519.7|525.58|518.88|352
1689742200000|2023-07-19 04:50:00|525.93|519.23|525.7|519|526.2|519.5|525.5|518.8|293
1689742500000|2023-07-19 04:55:00|525.55|518.85|525.8|519.1|526.15|519.45|525.5|518.8|242
1689742800000|2023-07-19 05:00:00|525.96|519.26|526.15|519.45|526.45|519.75|525.5|518.8|358
1689743100000|2023-07-19 05:05:00|526.05|519.35|526.75|520.05|526.9|520.2|525.85|519.15|186
1689743400000|2023-07-19 05:10:00|526.73|520.03|526.4|519.7|526.8|520.1|526.2|519.5|162
1689743700000|2023-07-19 05:15:00|526.49|519.79|527.6|520.9|527.6|520.9|526.3|519.6|230
1689744000000|2023-07-19 05:20:00|527.58|520.88|528.1|521.4|528.25|521.55|527.55|520.85|173
1689744300000|2023-07-19 05:25:00|528.15|521.45|527.6|520.9|528.5|521.8|527.45|520.75|125
1689744600000|2023-07-19 05:30:00|527.58|520.88|528|521.3|528.55|521.85|527.45|520.75|154
1689744900000|2023-07-19 05:35:00|527.85|521.15|528.25|521.55|528.35|521.65|527.65|520.95|204
1689745200000|2023-07-19 05:40:00|528.2|521.5|528.65|521.95|528.8|522.1|528.2|521.5|157
1689745500000|2023-07-19 05:45:00|528.6|521.9|528.7|522|529|522.3|528.4|521.7|105
1689745800000|2023-07-19 05:50:00|528.75|522.05|528.8|522.1|529.05|522.35|528.55|521.85|150
1689746100000|2023-07-19 05:55:00|528.85|522.15|528.7|522|529.3|522.6|528.5|521.8|217
1689746400000|2023-07-19 06:00:00|528.55|521.85|528.23|521.53|529.06|522.36|527.9|521.2|302
1689746700000|2023-07-19 06:05:00|528.25|521.55|527.93|521.23|528.6|521.9|527.65|520.95|216
1689747000000|2023-07-19 06:10:00|527.98|521.28|528.03|521.33|528.15|521.45|527.5|520.8|218
1689747300000|2023-07-19 06:15:00|528.05|521.35|527.94|521.24|528.35|521.65|527.7|521|107
1689747600000|2023-07-19 06:20:00|527.95|521.25|526.8|520.1|528|521.3|526.8|520.1|191
1689747900000|2023-07-19 06:25:00|526.9|520.2|526.36|519.66|527.2|520.5|525.9|519.2|270
1689748200000|2023-07-19 06:30:00|526.2|519.5|526.05|519.35|526.78|520.08|525.8|519.1|274
1689748500000|2023-07-19 06:35:00|526.1|519.4|526.32|519.62|526.55|519.85|526|519.3|98
1689748800000|2023-07-19 06:40:00|526.3|519.6|524.95|518.25|526.3|519.6|524.75|518.05|285
1689749100000|2023-07-19 06:45:00|525|518.3|525.05|518.35|525.6|518.9|524.3|517.6|293
1689749400000|2023-07-19 06:50:00|524.9|518.2|524.97|518.27|525.55|518.85|524.8|518.1|207
1689749700000|2023-07-19 06:55:00|524.99|518.29|525.3|518.6|525.4|518.7|524.8|518.1|180
1689750000000|2023-07-19 07:00:00|525.35|518.65|525.6|518.9|526.25|519.55|525.28|518.58|233
1689750300000|2023-07-19 07:05:00|525.65|518.95|525.65|518.95|525.65|518.95|524.85|518.15|230
1689750600000|2023-07-19 07:10:00|525.62|518.92|526.2|519.5|526.35|519.65|525.5|518.8|258
1689750900000|2023-07-19 07:15:00|526.15|519.45|526.2|519.5|526.7|520|525.85|519.15|310
1689751200000|2023-07-19 07:20:00|526.31|519.61|527|520.3|527.2|520.5|526.2|519.5|218
1689751500000|2023-07-19 07:25:00|526.98|520.28|527.45|520.75|527.55|520.85|526.85|520.15|108
1689751800000|2023-07-19 07:30:00|527.4|520.7|527.14|520.44|527.6|520.9|527|520.3|105
1689752100000|2023-07-19 07:35:00|527.15|520.45|526.95|520.25|527.15|520.45|526.5|519.8|182
1689752400000|2023-07-19 07:40:00|526.85|520.15|525.7|519|526.95|520.25|525.48|518.78|286
1689752700000|2023-07-19 07:45:00|525.65|518.95|525.24|518.54|525.85|519.15|524.45|517.75|323
1689753000000|2023-07-19 07:50:00|525.25|518.55|524.9|518.2|525.85|519.15|524.8|518.1|271
1689753300000|2023-07-19 07:55:00|524.93|518.23|524.75|518.05|525.24|518.54|524.75|518.05|202
1689753600000|2023-07-19 08:00:00|524.79|518.09|523.65|516.95|524.8|518.1|523.4|516.7|164
1689753900000|2023-07-19 08:05:00|523.7|517|523|516.3|524.3|517.6|522.75|516.05|328
1689754200000|2023-07-19 08:10:00|522.9|516.2|523.65|516.95|524.1|517.4|522.9|516.2|283
1689754500000|2023-07-19 08:15:00|523.61|516.91|523.7|517|523.7|517|522.7|516|235
1689754800000|2023-07-19 08:20:00|523.65|516.95|524.3|517.6|524.35|517.65|523.65|516.95|136
1689755100000|2023-07-19 08:25:00|524.34|517.64|524.5|517.8|524.5|517.8|524.3|517.6|73
1689755400000|2023-07-19 08:30:00|524.73|518.03|523.9|517.2|524.85|518.15|523.8|517.1|127
1689755700000|2023-07-19 08:35:00|523.84|517.14|523.95|517.25|523.95|517.25|523.4|516.7|214
1689756000000|2023-07-19 08:40:00|523.9|517.2|523.89|517.19|523.95|517.25|523.7|517|74
1689756300000|2023-07-19 08:45:00|523.79|517.09|522.05|515.35|523.95|517.25|521|514.3|397
1689756600000|2023-07-19 08:50:00|522.1|515.4|521.24|514.54|522.3|515.6|520.7|514|494
1689756900000|2023-07-19 08:55:00|521.3|514.6|521.1|514.4|522.15|515.45|521.1|514.4|266
1689757200000|2023-07-19 09:00:00|521.15|514.45|520.43|513.73|521.55|514.85|519.1|512.4|638
1689757500000|2023-07-19 09:05:00|520.45|513.75|521.65|514.95|521.75|515.05|520.03|513.33|382
1689757800000|2023-07-19 09:10:00|521.62|514.92|521.86|515.16|521.95|515.25|521.3|514.6|186
1689758100000|2023-07-19 09:15:00|521.83|515.13|523.3|516.6|523.3|516.6|521.83|515.13|185
1689758400000|2023-07-19 09:20:00|523.34|516.64|522.84|516.14|523.5|516.8|522.65|515.95|212
1689758700000|2023-07-19 09:25:00|522.8|516.1|523.55|516.85|523.55|516.85|522.8|516.1|145
1689759000000|2023-07-19 09:30:00|523.5|516.8|523.1|516.4|523.75|517.05|522.8|516.1|147
1689759300000|2023-07-19 09:35:00|523.08|516.38|522.55|515.85|523.18|516.48|522.5|515.8|162
1689759600000|2023-07-19 09:40:00|522.3|515.6|523.1|516.4|523.15|516.45|522.3|515.6|125
1689759900000|2023-07-19 09:45:00|523.15|516.45|524.1|517.4|524.4|517.7|523.15|516.45|62
1689760200000|2023-07-19 09:50:00|524.05|517.35|523.35|516.65|524.3|517.6|523.3|516.6|183
1689760500000|2023-07-19 09:55:00|523.34|516.64|523.6|516.9|523.8|517.1|522.4|515.7|325
1689760800000|2023-07-19 10:00:00|523.55|516.85|524.6|517.9|524.65|517.95|523.5|516.8|257
1689761100000|2023-07-19 10:05:00|524.65|517.95|523.47|516.77|524.65|517.95|523.4|516.7|193
1689761400000|2023-07-19 10:10:00|523.5|516.8|523.55|516.85|523.75|517.05|523.04|516.34|179
1689761700000|2023-07-19 10:15:00|523.5|516.8|522.45|515.75|523.7|517|522.4|515.7|193
1689762000000|2023-07-19 10:20:00|522.44|515.74|522.6|515.9|522.65|515.95|522|515.3|174
1689762300000|2023-07-19 10:25:00|522.55|515.85|522.95|516.25|523|516.3|522.3|515.6|123
1689762600000|2023-07-19 10:30:00|522.9|516.2|522.55|515.85|523.43|516.73|522.45|515.75|181
1689762900000|2023-07-19 10:35:00|522.53|515.83|523.05|516.35|523.1|516.4|522.5|515.8|147
1689763200000|2023-07-19 10:40:00|523.1|516.4|522.24|515.54|523.35|516.65|522.2|515.5|134
1689763500000|2023-07-19 10:45:00|522.2|515.5|522.2|515.5|522.4|515.7|521.9|515.2|173
1689763800000|2023-07-19 10:50:00|522.15|515.45|521.93|515.23|522.15|515.45|521.45|514.75|146
1689764100000|2023-07-19 10:55:00|521.95|515.25|521.7|515|522.13|515.43|521.7|515|111
1689764400000|2023-07-19 11:00:00|521.85|515.15|522.35|515.65|522.45|515.75|521.75|515.05|108
1689764700000|2023-07-19 11:05:00|522.34|515.64|521.6|514.9|522.35|515.65|521.5|514.8|78
1689765000000|2023-07-19 11:10:00|521.65|514.95|521.7|515|522|515.3|521.4|514.7|153
1689765300000|2023-07-19 11:15:00|521.74|515.04|521.9|515.2|521.9|515.2|521.6|514.9|54
1689765600000|2023-07-19 11:20:00|521.95|515.25|521.25|514.55|522.15|515.45|521.25|514.55|68
1689765900000|2023-07-19 11:25:00|521.3|514.6|522.05|515.35|522.05|515.35|521.1|514.4|94
1689766200000|2023-07-19 11:30:00|522.04|515.34|522.15|515.45|522.2|515.5|521.9|515.2|33
1689766500000|2023-07-19 11:35:00|522.1|515.4|521.95|515.25|522.1|515.4|521.7|515|52
1689766800000|2023-07-19 11:40:00|522|515.3|522.55|515.85|522.6|515.9|522|515.3|49
1689767100000|2023-07-19 11:45:00|522.53|515.83|523|516.3|523.15|516.45|522.5|515.8|106
1689767400000|2023-07-19 11:50:00|523.05|516.35|523.3|516.6|523.3|516.6|522.9|516.2|88
1689767700000|2023-07-19 11:55:00|523.4|516.7|523.3|516.6|523.55|516.85|523.2|516.5|58
1689768000000|2023-07-19 12:00:00|523.34|516.64|522.9|516.2|523.57|516.87|522.75|516.05|91
1689768300000|2023-07-19 12:05:00|522.75|516.05|523|516.3|523.05|516.35|522.6|515.9|58
1689768600000|2023-07-19 12:10:00|523.07|516.37|522.4|515.7|523.1|516.4|522.15|515.45|67
1689768900000|2023-07-19 12:15:00|522.44|515.74|522.45|515.75|522.8|516.1|521.9|515.2|80
1689769200000|2023-07-19 12:20:00|522.4|515.7|521.95|515.25|522.5|515.8|521.9|515.2|22
1689769500000|2023-07-19 12:25:00|522.14|515.44|521.8|515.1|522.24|515.54|521.19|514.49|121
1689769800000|2023-07-19 12:30:00|521.75|515.05|522.1|515.4|522.15|515.45|521.55|514.85|138
1689770100000|2023-07-19 12:35:00|522.05|515.35|521|514.3|522.05|515.35|521|514.3|35
1689770400000|2023-07-19 12:40:00|520.95|514.25|521.25|514.55|521.55|514.85|520.1|513.4|129
1689770700000|2023-07-19 12:45:00|521.3|514.6|522.55|515.85|522.6|515.9|521.3|514.6|113
1689771000000|2023-07-19 12:50:00|522.5|515.8|522.5|515.8|522.6|515.9|521.9|515.2|95
1689771300000|2023-07-19 12:55:00|522.57|515.87|522.4|515.7|522.8|516.1|522.2|515.5|78
1689771600000|2023-07-19 13:00:00|522.35|515.65|522.05|515.35|522.8|516.1|521.95|515.25|130
1689771900000|2023-07-19 13:05:00|522|515.3|521.65|514.95|522.2|515.5|521.05|514.35|167
1689772200000|2023-07-19 13:10:00|521.7|515|521|514.3|521.8|515.1|520.6|513.9|143
1689772500000|2023-07-19 13:15:00|520.9|514.2|521|514.3|521.35|514.65|520|513.3|300
1689772800000|2023-07-19 13:20:00|521.04|514.34|521.65|514.95|521.8|515.1|520.44|513.74|218
1689773100000|2023-07-19 13:25:00|521.6|514.9|522.2|515.5|522.2|515.5|521.55|514.85|129
1689773400000|2023-07-19 13:30:00|522.25|515.55|523.05|516.35|523.3|516.6|522.25|515.55|362
1689773700000|2023-07-19 13:35:00|523.09|516.39|522.9|516.2|523.29|516.59|522.35|515.65|265
1689774000000|2023-07-19 13:40:00|522.94|516.24|524.45|517.75|524.5|517.8|522.85|516.15|345
1689774300000|2023-07-19 13:45:00|524.4|517.7|524.4|517.7|526.14|519.44|524.09|517.39|562
1689774600000|2023-07-19 13:50:00|524.35|517.65|524.45|517.75|524.99|518.29|522.75|516.05|353
1689774900000|2023-07-19 13:55:00|524.48|517.78|523.95|517.25|524.65|517.95|523.45|516.75|161
1689775200000|2023-07-19 14:00:00|523.9|517.2|523.14|516.44|524.85|518.15|523.1|516.4|221
1689775500000|2023-07-19 14:05:00|523.1|516.4|521.65|514.95|523.55|516.85|521.15|514.45|311
1689775800000|2023-07-19 14:10:00|521.69|514.99|520.45|513.75|521.95|515.25|520.25|513.55|314
1689776100000|2023-07-19 14:15:00|520.4|513.7|521.3|514.6|521.5|514.8|519.39|512.69|333
1689776400000|2023-07-19 14:20:00|521.35|514.65|520.7|514|521.75|515.05|520|513.3|210
1689776700000|2023-07-19 14:25:00|520.68|513.98|519.8|513.1|520.8|514.1|519.8|513.1|154
1689777000000|2023-07-19 14:30:00|519.75|513.05|519.95|513.25|520.55|513.85|519.25|512.55|217
1689777300000|2023-07-19 14:35:00|519.75|513.05|519.22|512.52|519.75|513.05|517.78|511.08|510
1689777600000|2023-07-19 14:40:00|519.2|512.5|518.35|511.65|519.45|512.75|518.2|511.5|402
1689777900000|2023-07-19 14:45:00|518.3|511.6|517.9|511.2|518.55|511.85|516.9|510.2|447
1689778200000|2023-07-19 14:50:00|517.95|511.25|517.95|511.25|519.05|512.35|517.75|511.05|276
1689778500000|2023-07-19 14:55:00|518|511.3|518.05|511.35|518.2|511.5|517.48|510.78|253
1689778800000|2023-07-19 15:00:00|518|511.3|518.4|511.7|519.14|512.44|516.5|509.8|394
1689779100000|2023-07-19 15:05:00|518.35|511.65|519.05|512.35|519.18|512.48|518.01|511.31|248
1689779400000|2023-07-19 15:10:00|519.1|512.4|518.4|511.7|519.35|512.65|518.4|511.7|207
1689779700000|2023-07-19 15:15:00|518.44|511.74|519.4|512.7|519.8|513.1|518.44|511.74|162
1689780000000|2023-07-19 15:20:00|519.35|512.65|519.45|512.75|519.65|512.95|519.15|512.45|132
1689780300000|2023-07-19 15:25:00|519.5|512.8|520.05|513.35|520.5|513.8|519.45|512.75|111
1689780600000|2023-07-19 15:30:00|520|513.3|520.85|514.15|520.85|514.15|519.65|512.95|185
1689780900000|2023-07-19 15:35:00|520.8|514.1|519.88|513.18|520.8|514.1|519.75|513.05|189
1689781200000|2023-07-19 15:40:00|519.85|513.15|519.9|513.2|520.45|513.75|519.8|513.1|162
1689781500000|2023-07-19 15:45:00|519.95|513.25|521.34|514.64|521.6|514.9|519.9|513.2|375
1689781800000|2023-07-19 15:50:00|521.28|514.58|522|515.3|522.15|515.45|521.28|514.58|233
1689782100000|2023-07-19 15:55:00|522.11|515.41|521.4|514.7|522.25|515.55|521.2|514.5|209
1689782400000|2023-07-19 16:00:00|521.38|514.68|520.6|513.9|521.43|514.73|520.6|513.9|357
1689782700000|2023-07-19 16:05:00|520.55|513.85|521.1|514.4|521.7|515|519.55|512.85|388
1689783000000|2023-07-19 16:10:00|521.05|514.35|520.25|513.55|521.05|514.35|519.65|512.95|215
1689783300000|2023-07-19 16:15:00|520.2|513.5|519.85|513.15|520.2|513.5|519.05|512.35|211
1689783600000|2023-07-19 16:20:00|519.8|513.1|519.7|513|520|513.3|518.9|512.2|266
1689783900000|2023-07-19 16:25:00|519.68|512.98|519.35|512.65|520|513.3|519.2|512.5|289
1689784200000|2023-07-19 16:30:00|519.3|512.6|519.65|512.95|519.7|513|518.6|511.9|166
1689784500000|2023-07-19 16:35:00|519.6|512.9|518.8|512.1|520.1|513.4|518.8|512.1|162
1689784800000|2023-07-19 16:40:00|518.75|512.05|518.55|511.85|519|512.3|518|511.3|250
1689785100000|2023-07-19 16:45:00|518.5|511.8|518.25|511.55|519.2|512.5|518.25|511.55|192
1689785400000|2023-07-19 16:50:00|518.2|511.5|518.94|512.24|519|512.3|518.05|511.35|176
1689785700000|2023-07-19 16:55:00|518.95|512.25|518.65|511.95|519.05|512.35|518.2|511.5|91
1689786000000|2023-07-19 17:00:00|518.7|512|520.4|513.7|520.4|513.7|518.25|511.55|118
1689786300000|2023-07-19 17:05:00|520.38|513.68|520.25|513.55|520.95|514.25|520.2|513.5|112
1689786600000|2023-07-19 17:10:00|520.3|513.6|522.05|515.35|522.15|515.45|520.3|513.6|222
1689786900000|2023-07-19 17:15:00|522|515.3|521.45|514.75|522.3|515.6|521.3|514.6|149
1689787200000|2023-07-19 17:20:00|521.4|514.7|522.55|515.85|522.6|515.9|521.4|514.7|93
1689787500000|2023-07-19 17:25:00|522.6|515.9|522.35|515.65|522.64|515.94|521.95|515.25|178
1689787800000|2023-07-19 17:30:00|522.34|515.64|522.04|515.34|523.04|516.34|521.65|514.95|246
1689788100000|2023-07-19 17:35:00|522.05|515.35|522.15|515.45|522.7|516|521.8|515.1|231
1689788400000|2023-07-19 17:40:00|522.2|515.5|522.85|516.15|523.1|516.4|521.85|515.15|202
1689788700000|2023-07-19 17:45:00|522.9|516.2|524.6|517.9|524.6|517.9|522.6|515.9|554
1689789000000|2023-07-19 17:50:00|524.63|517.93|523.75|517.05|525.11|518.41|523.45|516.75|560
1689789300000|2023-07-19 17:55:00|523.78|517.08|523.55|516.85|524.24|517.54|522.85|516.15|333
1689789600000|2023-07-19 18:00:00|523.54|516.84|523.95|517.25|524.3|517.6|523.2|516.5|273
1689789900000|2023-07-19 18:05:00|523.93|517.23|523.65|516.95|524.45|517.75|523.6|516.9|250
1689790200000|2023-07-19 18:10:00|523.64|516.94|523.15|516.45|523.7|517|522.85|516.15|184
1689790500000|2023-07-19 18:15:00|523.1|516.4|523|516.3|523.1|516.4|522.65|515.95|117
1689790800000|2023-07-19 18:20:00|523.05|516.35|524.75|518.05|525.1|518.4|522.84|516.14|320
1689791100000|2023-07-19 18:25:00|524.8|518.1|525.35|518.65|525.6|518.9|524.45|517.75|200
1689791400000|2023-07-19 18:30:00|525.4|518.7|524.05|517.35|525.4|518.7|523.95|517.25|219
1689791700000|2023-07-19 18:35:00|524|517.3|523.55|516.85|524.2|517.5|523.5|516.8|213
1689792000000|2023-07-19 18:40:00|523.5|516.8|524.8|518.1|524.8|518.1|523.3|516.6|178
1689792300000|2023-07-19 18:45:00|524.79|518.09|524.75|518.05|525.3|518.6|524.04|517.34|287
1689792600000|2023-07-19 18:50:00|524.8|518.1|525.28|518.58|525.8|519.1|524.75|518.05|157
1689792900000|2023-07-19 18:55:00|525.3|518.6|525.85|519.15|526.3|519.6|525.3|518.6|112
1689793200000|2023-07-19 19:00:00|525.8|519.1|526.4|519.7|526.7|520|525.8|519.1|275
1689793500000|2023-07-19 19:05:00|526.39|519.69|527.1|520.4|527.1|520.4|526.35|519.65|146
1689793800000|2023-07-19 19:10:00|527.09|520.39|527.45|520.75|527.55|520.85|526.95|520.25|55
1689794100000|2023-07-19 19:15:00|527.5|520.8|527.6|520.9|527.8|521.1|527.05|520.35|118
1689794400000|2023-07-19 19:20:00|527.55|520.85|527.6|520.9|528.15|521.45|527.35|520.65|116
1689794700000|2023-07-19 19:25:00|527.64|520.94|526.4|519.7|527.75|521.05|526.4|519.7|103
1689795000000|2023-07-19 19:30:00|526.35|519.65|526.14|519.44|526.7|520|526.05|519.35|125
1689795300000|2023-07-19 19:35:00|526.15|519.45|526.95|520.25|527|520.3|526.05|519.35|158
1689795600000|2023-07-19 19:40:00|526.94|520.24|526.8|520.1|527.45|520.75|526.8|520.1|153
1689795900000|2023-07-19 19:45:00|526.75|520.05|526.05|519.35|526.8|520.1|525.85|519.15|152
1689796200000|2023-07-19 19:50:00|526.04|519.34|526.2|519.5|526.4|519.7|525.45|518.75|114
1689796500000|2023-07-19 19:55:00|526.15|519.45|525.2|518.5|526.15|519.45|524.95|518.25|124
1689796800000|2023-07-19 20:00:00|525.24|518.54|525.95|519.25|526.05|519.35|524.75|518.05|243
1689797100000|2023-07-19 20:05:00|525.9|519.2|525.95|519.25|526.3|519.6|525.35|518.65|249
1689797400000|2023-07-19 20:10:00|525.9|519.2|525.79|519.09|526.05|519.35|524.65|517.95|282
1689797700000|2023-07-19 20:15:00|525.75|519.05|525|518.3|525.79|519.09|524.8|518.1|266
1689798000000|2023-07-19 20:20:00|524.98|518.28|524.3|517.6|525|518.3|523.48|516.78|320
1689798300000|2023-07-19 20:25:00|524.34|517.64|523.75|517.05|524.45|517.75|523.7|517|198
1689798600000|2023-07-19 20:30:00|523.7|517|524.75|518.05|524.8|518.1|523.45|516.75|191
1689798900000|2023-07-19 20:35:00|524.73|518.03|524.75|518.05|525.4|518.7|524.7|518|84
1689799200000|2023-07-19 20:40:00|524.65|517.95|524.9|518.2|525|518.3|524.25|517.55|72
1689799500000|2023-07-19 20:45:00|524.95|518.25|525.5|518.8|525.65|518.95|524.95|518.25|104
1689799800000|2023-07-19 20:50:00|525.4|518.7|524.14|517.44|525.4|518.7|523.6|516.9|148
1689800100000|2023-07-19 20:55:00|524.1|517.4|523.56|516.86|524.18|517.48|523.45|516.75|170
1689800400000|2023-07-19 21:00:00|523.52|516.82|521.67|514.97|523.52|516.82|521.67|514.97|361
1689800700000|2023-07-19 21:05:00|521.64|514.94|521.49|514.79|522.1|515.4|521.29|514.59|377
1689801000000|2023-07-19 21:10:00|521.5|514.8|521.74|515.04|522.41|515.71|521.09|514.39|322
1689801300000|2023-07-19 21:15:00|521.7|515|520.61|513.91|521.7|515|520.38|513.68|309
1689801600000|2023-07-19 21:20:00|520.57|513.87|520.39|513.69|520.57|513.87|519.8|513.1|278
1689801900000|2023-07-19 21:25:00|520.38|513.68|521.73|515.03|522|515.3|520.38|513.68|171
1689802200000|2023-07-19 21:30:00|521.71|515.01|523.11|516.41|523.2|516.5|521.63|514.93|209
1689802500000|2023-07-19 21:35:00|523.1|516.4|523.56|516.86|524.24|517.54|523.05|516.35|224
1689802800000|2023-07-19 21:40:00|523.57|516.87|523.36|516.66|523.67|516.97|522.79|516.09|171
1689803100000|2023-07-19 21:45:00|523.34|516.64|522.82|516.12|523.36|516.66|522.74|516.04|94
1689803400000|2023-07-19 21:50:00|522.81|516.11|523.38|516.68|523.46|516.76|522.8|516.1|156
1689803700000|2023-07-19 21:55:00|523.4|516.7|523.95|517.25|524.05|517.35|523.38|516.68|114
1689804000000|2023-07-19 22:00:00|523.85|517.15|524.16|517.46|524.6|517.9|523.8|517.1|209
1689804300000|2023-07-19 22:05:00|524.19|517.49|523.45|516.75|524.2|517.5|523.45|516.75|240
1689804600000|2023-07-19 22:10:00|523.6|516.9|522.65|515.95|523.6|516.9|522.3|515.6|256
1689804900000|2023-07-19 22:15:00|522.63|515.93|521.95|515.25|522.8|516.1|521.7|515|256
1689805200000|2023-07-19 22:20:00|522|515.3|522.85|516.15|523|516.3|521.65|514.95|268
1689805500000|2023-07-19 22:25:00|522.9|516.2|522.6|515.9|522.9|516.2|522.4|515.7|132
1689805800000|2023-07-19 22:30:00|522.55|515.85|521.4|514.7|522.85|516.15|521.35|514.65|122
1689806100000|2023-07-19 22:35:00|521.35|514.65|522.1|515.4|522.15|515.45|521|514.3|217
1689806400000|2023-07-19 22:40:00|522.15|515.45|521.15|514.45|522.45|515.75|521.15|514.45|131
1689806700000|2023-07-19 22:45:00|521.18|514.48|520.85|514.15|521.85|515.15|520.7|514|156
1689807000000|2023-07-19 22:50:00|520.9|514.2|521.35|514.65|521.5|514.8|520.85|514.15|104
1689807300000|2023-07-19 22:55:00|521.3|514.6|521.5|514.8|521.5|514.8|520.95|514.25|52
1689807600000|2023-07-19 23:00:00|521.55|514.85|522.25|515.55|522.55|515.85|521.45|514.75|169
1689807900000|2023-07-19 23:05:00|522.23|515.53|521.95|515.25|522.25|515.55|520.65|513.95|235
1689808200000|2023-07-19 23:10:00|521.94|515.24|521.35|514.65|521.95|515.25|521.3|514.6|175
1689808500000|2023-07-19 23:15:00|521.4|514.7|520.85|514.15|521.6|514.9|520.8|514.1|166
1689808800000|2023-07-19 23:20:00|520.9|514.2|521.73|515.03|521.8|515.1|520.64|513.94|147
1689809100000|2023-07-19 23:25:00|521.74|515.04|523.15|516.45|523.3|516.6|521.74|515.04|216
1689809400000|2023-07-19 23:30:00|523.1|516.4|524.1|517.4|524.2|517.5|523.1|516.4|250
1689809700000|2023-07-19 23:35:00|524.19|517.49|524.4|517.7|524.78|518.08|523.8|517.1|207
1689810000000|2023-07-19 23:40:00|524.45|517.75|523.35|516.65|524.45|517.75|523.3|516.6|203
1689810300000|2023-07-19 23:45:00|523.34|516.64|522.55|515.85|523.45|516.75|522.34|515.64|222
1689810600000|2023-07-19 23:50:00|522.5|515.8|523.6|516.9|523.75|517.05|522.4|515.7|163
1689810900000|2023-07-19 23:55:00|523.55|516.85|522.65|515.95|523.55|516.85|522.3|515.6|175
1689811200000|2023-07-20 00:00:00|522.64|515.94|523.73|517.03|523.83|517.13|522.4|515.7|318
1689811500000|2023-07-20 00:05:00|523.7|517|523.85|517.15|524.05|517.35|523.29|516.59|353
1689811800000|2023-07-20 00:10:00|523.9|517.2|524.7|518|524.8|518.1|523.7|517|277
1689812100000|2023-07-20 00:15:00|524.69|517.99|524.45|517.75|524.7|518|523.4|516.7|273
1689812400000|2023-07-20 00:20:00|524.44|517.74|524.6|517.9|525.25|518.55|524.35|517.65|268
1689812700000|2023-07-20 00:25:00|524.57|517.87|523.06|516.36|524.75|518.05|522.9|516.2|297
1689813000000|2023-07-20 00:30:00|523.08|516.38|524.2|517.5|524.6|517.9|521.96|515.26|415
1689813300000|2023-07-20 00:35:00|524.25|517.55|524.8|518.1|524.8|518.1|523.58|516.88|255
1689813600000|2023-07-20 00:40:00|524.79|518.09|525.3|518.6|525.3|518.6|524.5|517.8|177
1689813900000|2023-07-20 00:45:00|525.42|518.72|526.35|519.65|526.95|520.25|525.3|518.6|259
1689814200000|2023-07-20 00:50:00|526.34|519.64|526.5|519.8|526.83|520.13|526.2|519.5|213
1689814500000|2023-07-20 00:55:00|526.52|519.82|526.75|520.05|526.9|520.2|526.4|519.7|160
1689814800000|2023-07-20 01:00:00|526.8|520.1|526.8|520.1|527.26|520.56|525.89|519.19|218
1689815100000|2023-07-20 01:05:00|526.75|520.05|527.35|520.65|527.6|520.9|526.7|520|193
1689815400000|2023-07-20 01:10:00|527.3|520.6|526.81|520.11|527.34|520.64|526.7|520|227
1689815700000|2023-07-20 01:15:00|526.8|520.1|526.8|520.1|527.35|520.65|526.3|519.6|199
1689816000000|2023-07-20 01:20:00|526.75|520.05|526.55|519.85|526.9|520.2|525.8|519.1|125
1689816300000|2023-07-20 01:25:00|526.5|519.8|526.95|520.25|527.05|520.35|526.3|519.6|77
1689816600000|2023-07-20 01:30:00|526.92|520.22|526.74|520.04|527.25|520.55|526.6|519.9|91
1689816900000|2023-07-20 01:35:00|526.75|520.05|527.05|520.35|527.2|520.5|526.7|520|116
1689817200000|2023-07-20 01:40:00|527.04|520.34|527.4|520.7|527.59|520.89|527.04|520.34|112
1689817500000|2023-07-20 01:45:00|527.44|520.74|527.05|520.35|527.65|520.95|526.7|520|118
1689817800000|2023-07-20 01:50:00|527|520.3|526.85|520.15|527.25|520.55|526.65|519.95|53
1689818100000|2023-07-20 01:55:00|526.84|520.14|527|520.3|527.05|520.35|526.7|520|38
1689818400000|2023-07-20 02:00:00|527.1|520.4|527.54|520.84|528.25|521.55|527.1|520.4|200
1689818700000|2023-07-20 02:05:00|527.55|520.85|529.3|522.6|529.7|523|527.5|520.8|374
1689819000000|2023-07-20 02:10:00|529.39|522.69|528.84|522.14|530|523.3|528.75|522.05|280
1689819300000|2023-07-20 02:15:00|528.75|522.05|529.2|522.5|529.25|522.55|528.4|521.7|178
1689819600000|2023-07-20 02:20:00|529.15|522.45|529.3|522.6|529.45|522.75|529|522.3|128
1689819900000|2023-07-20 02:25:00|529.34|522.64|529.89|523.19|530.3|523.6|529.2|522.5|262
1689820200000|2023-07-20 02:30:00|529.9|523.2|531.28|524.58|531.43|524.73|529.89|523.19|192
1689820500000|2023-07-20 02:35:00|531.29|524.59|530.48|523.78|531.6|524.9|529.98|523.28|349
1689820800000|2023-07-20 02:40:00|530.44|523.74|529.7|523|530.81|524.11|529.38|522.68|312
1689821100000|2023-07-20 02:45:00|529.65|522.95|530.3|523.6|530.3|523.6|529.2|522.5|182
1689821400000|2023-07-20 02:50:00|530.33|523.63|530.55|523.85|531.35|524.65|530.25|523.55|271
1689821700000|2023-07-20 02:55:00|530.54|523.84|530.3|523.6|530.55|523.85|529.5|522.8|194
1689822000000|2023-07-20 03:00:00|530.2|523.5|530.75|524.05|530.88|524.18|529.4|522.7|226
1689822300000|2023-07-20 03:05:00|530.9|524.2|529.95|523.25|531.05|524.35|529.23|522.53|228
1689822600000|2023-07-20 03:10:00|530.1|523.4|529.9|523.2|530.2|523.5|529.3|522.6|192
1689822900000|2023-07-20 03:15:00|529.93|523.23|529.1|522.4|530.1|523.4|529|522.3|235
1689823200000|2023-07-20 03:20:00|529.13|522.43|528.2|521.5|529.35|522.65|528.2|521.5|259
1689823500000|2023-07-20 03:25:00|528.35|521.65|527.6|520.9|528.55|521.85|527.58|520.88|312
1689823800000|2023-07-20 03:30:00|527.65|520.95|527.58|520.88|527.85|521.15|526.9|520.2|260
1689824100000|2023-07-20 03:35:00|527.6|520.9|527.35|520.65|527.75|521.05|527.15|520.45|137
1689824400000|2023-07-20 03:40:00|527.34|520.64|527.2|520.5|527.55|520.85|527|520.3|175
1689824700000|2023-07-20 03:45:00|527.25|520.55|526.9|520.2|527.4|520.7|526.9|520.2|147
1689825000000|2023-07-20 03:50:00|527.05|520.35|526.8|520.1|527.1|520.4|526.3|519.6|224
1689825300000|2023-07-20 03:55:00|526.95|520.25|527.5|520.8|527.65|520.95|526.65|519.95|200
1689825600000|2023-07-20 04:00:00|527.48|520.78|527.5|520.8|527.8|521.1|527.25|520.55|196
1689825900000|2023-07-20 04:05:00|527.45|520.75|528.6|521.9|528.65|521.95|527.45|520.75|282
1689826200000|2023-07-20 04:10:00|528.55|521.85|528.6|521.9|528.95|522.25|528.25|521.55|216
1689826500000|2023-07-20 04:15:00|528.59|521.89|528.15|521.45|528.85|522.15|528.15|521.45|147
1689826800000|2023-07-20 04:20:00|528.13|521.43|526.3|519.6|528.15|521.45|526.3|519.6|207
1689827100000|2023-07-20 04:25:00|526.45|519.75|525.98|519.28|526.55|519.85|525.8|519.1|264
1689827400000|2023-07-20 04:30:00|526.05|519.35|526.24|519.54|526.24|519.54|525.75|519.05|79
1689827700000|2023-07-20 04:35:00|526.28|519.58|526.55|519.85|526.8|520.1|526.14|519.44|60
1689828000000|2023-07-20 04:40:00|526.65|519.95|527.25|520.55|527.55|520.85|526.65|519.95|146
1689828300000|2023-07-20 04:45:00|527.3|520.6|527.95|521.25|528|521.3|527.25|520.55|120
1689828600000|2023-07-20 04:50:00|527.94|521.24|526.45|519.75|527.95|521.25|526.45|519.75|130
1689828900000|2023-07-20 04:55:00|526.48|519.78|526.95|520.25|527.25|520.55|526.48|519.78|73
1689829200000|2023-07-20 05:00:00|526.9|520.2|526.6|519.9|527.55|520.85|526.59|519.89|76
1689829500000|2023-07-20 05:05:00|526.45|519.75|527.05|520.35|527.1|520.4|526.25|519.55|66
1689829800000|2023-07-20 05:10:00|527.04|520.34|527.95|521.25|528.05|521.35|526.8|520.1|95
1689830100000|2023-07-20 05:15:00|528.19|521.49|529.74|523.04|529.81|523.11|528.19|521.49|248
1689830400000|2023-07-20 05:20:00|529.75|523.05|529.85|523.15|529.95|523.25|529.45|522.75|155
1689830700000|2023-07-20 05:25:00|529.9|523.2|529.65|522.95|530.03|523.33|529.2|522.5|141
1689831000000|2023-07-20 05:30:00|529.7|523|530.5|523.8|530.95|524.25|529.7|523|212
1689831300000|2023-07-20 05:35:00|530.45|523.75|530.9|524.2|531.45|524.75|530.45|523.75|167
1689831600000|2023-07-20 05:40:00|530.94|524.24|531.65|524.95|532.3|525.6|530.74|524.04|322
1689831900000|2023-07-20 05:45:00|531.69|524.99|532.2|525.5|532.4|525.7|531.35|524.65|345
1689832200000|2023-07-20 05:50:00|532.23|525.53|532.7|526|532.9|526.2|532.23|525.53|411
1689832500000|2023-07-20 05:55:00|532.74|526.04|532.35|525.65|533.01|526.31|532.1|525.4|237
1689832800000|2023-07-20 06:00:00|532.4|525.7|532.08|525.38|532.65|525.95|531.25|524.55|227
1689833100000|2023-07-20 06:05:00|532.05|525.35|530.95|524.25|532.15|525.45|530.9|524.2|184
1689833400000|2023-07-20 06:10:00|530.9|524.2|530.75|524.05|531.09|524.39|530.25|523.55|245
1689833700000|2023-07-20 06:15:00|530.8|524.1|530.95|524.25|531.5|524.8|530.78|524.08|136
1689834000000|2023-07-20 06:20:00|530.9|524.2|531.85|525.15|531.9|525.2|530.85|524.15|158
1689834300000|2023-07-20 06:25:00|531.84|525.14|532.35|525.65|532.45|525.75|531.7|525|200
1689834600000|2023-07-20 06:30:00|532.39|525.69|531.65|524.95|532.54|525.84|531.65|524.95|115
1689834900000|2023-07-20 06:35:00|531.6|524.9|531.25|524.55|532.15|525.45|531.25|524.55|85
1689835200000|2023-07-20 06:40:00|531.2|524.5|530.8|524.1|531.4|524.7|530.55|523.85|126
1689835500000|2023-07-20 06:45:00|530.75|524.05|529.5|522.8|530.95|524.25|529.3|522.6|247
1689835800000|2023-07-20 06:50:00|529.48|522.78|530.35|523.65|530.65|523.95|529.3|522.6|310
1689836100000|2023-07-20 06:55:00|530.33|523.63|530.95|524.25|531.2|524.5|530.25|523.55|230
1689836400000|2023-07-20 07:00:00|530.94|524.24|531.7|525|531.9|525.2|530.9|524.2|376
1689836700000|2023-07-20 07:05:00|531.65|524.95|531.6|524.9|532.1|525.4|531.3|524.6|250
1689837000000|2023-07-20 07:10:00|531.55|524.85|531.35|524.65|531.85|525.15|531.1|524.4|274
1689837300000|2023-07-20 07:15:00|531.34|524.64|532.52|525.82|532.7|526|531.34|524.64|367
1689837600000|2023-07-20 07:20:00|532.5|525.8|532.6|525.9|533|526.3|532.5|525.8|298
1689837900000|2023-07-20 07:25:00|532.65|525.95|533.1|526.4|533.1|526.4|532.54|525.84|246
1689838200000|2023-07-20 07:30:00|533.15|526.45|532.98|526.28|533.25|526.55|532.25|525.55|157
1689838500000|2023-07-20 07:35:00|532.95|526.25|533.25|526.55|533.3|526.6|532.45|525.75|135
1689838800000|2023-07-20 07:40:00|533.3|526.6|533.06|526.36|533.85|527.15|532.95|526.25|175
1689839100000|2023-07-20 07:45:00|533|526.3|533.8|527.1|533.85|527.15|532.65|525.95|275
1689839400000|2023-07-20 07:50:00|533.9|527.2|534.28|527.58|534.55|527.85|533.8|527.1|210
1689839700000|2023-07-20 07:55:00|534.3|527.6|534.74|528.04|534.75|528.05|533.8|527.1|191
1689840000000|2023-07-20 08:00:00|534.75|528.05|537.09|530.39|537.1|530.4|534.7|528|309
1689840300000|2023-07-20 08:05:00|537.06|530.36|538.5|531.8|538.5|531.8|537.05|530.35|433
1689840600000|2023-07-20 08:10:00|538.45|531.75|538.5|531.8|539.2|532.5|537.75|531.05|322
1689840900000|2023-07-20 08:15:00|538.48|531.78|536.9|530.2|539.05|532.35|536.73|530.03|351
1689841200000|2023-07-20 08:20:00|536.95|530.25|537.65|530.95|538.1|531.4|536.9|530.2|237
1689841500000|2023-07-20 08:25:00|537.55|530.85|538.85|532.15|538.9|532.2|537.5|530.8|232
1689841800000|2023-07-20 08:30:00|538.88|532.18|537.4|530.7|539.15|532.45|537.3|530.6|366
1689842100000|2023-07-20 08:35:00|537.5|530.8|538.62|531.92|538.65|531.95|537.1|530.4|252
1689842400000|2023-07-20 08:40:00|538.6|531.9|539.7|533|539.75|533.05|538.3|531.6|263
1689842700000|2023-07-20 08:45:00|539.75|533.05|540.5|533.8|541.25|534.55|539.6|532.9|380
1689843000000|2023-07-20 08:50:00|540.55|533.85|539.35|532.65|540.55|533.85|539.25|532.55|349
1689843300000|2023-07-20 08:55:00|539.25|532.55|540.5|533.8|540.95|534.25|539.25|532.55|312
1689843600000|2023-07-20 09:00:00|540.54|533.84|539.45|532.75|541.15|534.45|538.5|531.8|319
1689843900000|2023-07-20 09:05:00|539.4|532.7|541.05|534.35|542.05|535.35|539.2|532.5|387
1689844200000|2023-07-20 09:10:00|541|534.3|543.65|536.95|544.13|537.43|540.85|534.15|464
1689844500000|2023-07-20 09:15:00|543.85|537.15|544.49|537.79|544.53|537.83|543.3|536.6|445
1689844800000|2023-07-20 09:20:00|544.45|537.75|545.2|538.5|545.29|538.59|544.15|537.45|398
1689845100000|2023-07-20 09:25:00|545.25|538.55|544.75|538.05|545.3|538.6|544.25|537.55|400
1689845400000|2023-07-20 09:30:00|544.7|538|543.72|537.02|544.98|538.28|542.52|535.82|368
1689845700000|2023-07-20 09:35:00|543.76|537.06|545.8|539.1|545.8|539.1|543.76|537.06|320
1689846000000|2023-07-20 09:40:00|545.75|539.05|544.9|538.2|546.85|540.15|544.8|538.1|386
1689846300000|2023-07-20 09:45:00|544.99|538.29|543.8|537.1|545.7|539|543.7|537|404
1689846600000|2023-07-20 09:50:00|543.75|537.05|545.05|538.35|545.35|538.65|543.55|536.85|236
1689846900000|2023-07-20 09:55:00|545.15|538.45|544.84|538.14|545.35|538.65|544.7|538|220
1689847200000|2023-07-20 10:00:00|544.89|538.19|544.75|538.05|545.45|538.75|544.6|537.9|320
1689847500000|2023-07-20 10:05:00|544.7|538|546.08|539.38|546.1|539.4|544.7|538|171
1689847800000|2023-07-20 10:10:00|546.05|539.35|544.69|537.99|546.35|539.65|544.6|537.9|410
1689848100000|2023-07-20 10:15:00|544.6|537.9|545.95|539.25|546.1|539.4|544.6|537.9|262
1689848400000|2023-07-20 10:20:00|545.88|539.18|545.8|539.1|546.25|539.55|545.7|539|256
1689848700000|2023-07-20 10:25:00|545.85|539.15|546.3|539.6|546.55|539.85|545.84|539.14|443
1689849000000|2023-07-20 10:30:00|546.45|539.75|546.3|539.6|547.55|540.85|546|539.3|356
1689849300000|2023-07-20 10:35:00|546.35|539.65|546.89|540.19|547.35|540.65|546.3|539.6|322
1689849600000|2023-07-20 10:40:00|546.95|540.25|545.13|538.43|546.95|540.25|545.13|538.43|298
1689849900000|2023-07-20 10:45:00|545.15|538.45|545.55|538.85|546.55|539.85|545|538.3|340
1689850200000|2023-07-20 10:50:00|545.5|538.8|544.6|537.9|545.9|539.2|543.8|537.1|446
1689850500000|2023-07-20 10:55:00|544.55|537.85|544.55|537.85|545.15|538.45|544|537.3|374
1689850800000|2023-07-20 11:00:00|544.6|537.9|543.85|537.15|545|538.3|543|536.3|410
1689851100000|2023-07-20 11:05:00|543.74|537.04|543.8|537.1|544.15|537.45|543.3|536.6|396
1689851400000|2023-07-20 11:10:00|543.78|537.08|544.25|537.55|544.64|537.94|543.7|537|314
1689851700000|2023-07-20 11:15:00|544.22|537.52|544.1|537.4|544.65|537.95|543.85|537.15|190
1689852000000|2023-07-20 11:20:00|544.05|537.35|544.49|537.79|545|538.3|544.05|537.35|307
1689852300000|2023-07-20 11:25:00|544.5|537.8|545.27|538.57|545.3|538.6|544.3|537.6|315
1689852600000|2023-07-20 11:30:00|545.31|538.61|545.59|538.89|546.3|539.6|545.15|538.45|327
1689852900000|2023-07-20 11:35:00|545.6|538.9|547.24|540.54|547.3|540.6|545.35|538.65|224
1689853200000|2023-07-20 11:40:00|547.25|540.55|547|540.3|548|541.3|546.35|539.65|350
1689853500000|2023-07-20 11:45:00|547.1|540.4|547.15|540.45|548.5|541.8|547|540.3|384
1689853800000|2023-07-20 11:50:00|547.1|540.4|548|541.3|548.3|541.6|547|540.3|161
1689854100000|2023-07-20 11:55:00|548.1|541.4|548.65|541.95|548.65|541.95|547.5|540.8|93
1689854400000|2023-07-20 12:00:00|548.7|542|550.45|543.75|550.45|543.75|548.64|541.94|451
1689854700000|2023-07-20 12:05:00|550.44|543.74|549.18|542.48|552.15|545.45|549.1|542.4|537
1689855000000|2023-07-20 12:10:00|549.2|542.5|549|542.3|551.25|544.55|548.64|541.94|432
1689855300000|2023-07-20 12:15:00|549.1|542.4|549.9|543.2|551.7|545|549.1|542.4|350
1689855600000|2023-07-20 12:20:00|549.95|543.25|548.55|541.85|550.1|543.4|548.55|541.85|95
1689855900000|2023-07-20 12:25:00|548.5|541.8|548|541.3|549.5|542.8|548|541.3|253
1689856200000|2023-07-20 12:30:00|547.95|541.25|546.25|539.55|548.15|541.45|546.1|539.4|416
1689856500000|2023-07-20 12:35:00|546.2|539.5|545.98|539.28|546.9|540.2|545.1|538.4|344
1689856800000|2023-07-20 12:40:00|545.95|539.25|544.94|538.24|545.95|539.25|544.58|537.88|376
1689857100000|2023-07-20 12:45:00|544.95|538.25|544.7|538|545.4|538.7|544.4|537.7|240
1689857400000|2023-07-20 12:50:00|544.65|537.95|544.35|537.65|545.3|538.6|544.25|537.55|173
1689857700000|2023-07-20 12:55:00|544.4|537.7|543.44|536.74|544.7|538|543.3|536.6|184
1689858000000|2023-07-20 13:00:00|543.45|536.75|543.55|536.85|543.95|537.25|542.7|536|402
1689858300000|2023-07-20 13:05:00|543.54|536.84|543.9|537.2|544.8|538.1|543.5|536.8|265
1689858600000|2023-07-20 13:10:00|544.05|537.35|543.05|536.35|544.3|537.6|543|536.3|23
1689858900000|2023-07-20 13:15:00|543.1|536.4|543.15|536.45|543.45|536.75|541.99|535.29|334
1689859200000|2023-07-20 13:20:00|543.14|536.44|543.55|536.85|544.35|537.65|543.14|536.44|259
1689859500000|2023-07-20 13:25:00|543.75|537.05|544.45|537.75|544.75|538.05|543.35|536.65|104
1689859800000|2023-07-20 13:30:00|544.4|537.7|544.25|537.55|544.85|538.15|543.55|536.85|259
1689860100000|2023-07-20 13:35:00|544.2|537.5|544.35|537.65|544.64|537.94|543.3|536.6|202
1689860400000|2023-07-20 13:40:00|544.3|537.6|544.1|537.4|544.3|537.6|543|536.3|305
1689860700000|2023-07-20 13:45:00|544.2|537.5|544.6|537.9|545.25|538.55|543.8|537.1|177
1689861000000|2023-07-20 13:50:00|544.59|537.89|545.04|538.34|545.2|538.5|544.24|537.54|268
1689861300000|2023-07-20 13:55:00|545.05|538.35|543.9|537.2|545.15|538.45|543.85|537.15|304
1689861600000|2023-07-20 14:00:00|543.89|537.19|544.05|537.35|544.6|537.9|543.45|536.75|351
1689861900000|2023-07-20 14:05:00|544.1|537.4|542.55|535.85|544.15|537.45|542.19|535.49|368
1689862200000|2023-07-20 14:10:00|542.5|535.8|543.2|536.5|543.25|536.55|542|535.3|284
1689862500000|2023-07-20 14:15:00|543.25|536.55|541.6|534.9|544.35|537.65|540.97|534.27|529
1689862800000|2023-07-20 14:20:00|541.58|534.88|540.9|534.2|542|535.3|540.9|534.2|399
1689863100000|2023-07-20 14:25:00|540.8|534.1|541.1|534.4|541.95|535.25|540.8|534.1|294
1689863400000|2023-07-20 14:30:00|541.05|534.35|540.25|533.55|541.45|534.75|539.85|533.15|348
1689863700000|2023-07-20 14:35:00|540.2|533.5|535.25|528.55|540.29|533.59|532.93|526.23|780
1689864000000|2023-07-20 14:40:00|535.2|528.5|532.05|525.35|536.25|529.55|531.55|524.85|789
1689864300000|2023-07-20 14:45:00|532|525.3|533.49|526.79|534.87|528.17|531|524.3|745
1689864600000|2023-07-20 14:50:00|533.45|526.75|532.2|525.5|533.45|526.75|529.25|522.55|796
1689864900000|2023-07-20 14:55:00|532.19|525.49|532.9|526.2|533.3|526.6|530.74|524.04|512
1689865200000|2023-07-20 15:00:00|532.85|526.15|535.35|528.65|535.85|529.15|531|524.3|576
1689865500000|2023-07-20 15:05:00|535.3|528.6|534.85|528.15|535.7|529|534.45|527.75|318
1689865800000|2023-07-20 15:10:00|534.89|528.19|534.4|527.7|534.9|528.2|534|527.3|169
1689866100000|2023-07-20 15:15:00|534.3|527.6|534.8|528.1|534.8|528.1|533.55|526.85|202
1689866400000|2023-07-20 15:20:00|534.75|528.05|535.8|529.1|535.9|529.2|534|527.3|284
1689866700000|2023-07-20 15:25:00|535.7|529|536.65|529.95|536.89|530.19|535.15|528.45|377
1689867000000|2023-07-20 15:30:00|536.7|530|535.5|528.8|536.8|530.1|535.3|528.6|292
1689867300000|2023-07-20 15:35:00|535.45|528.75|535.7|529|535.75|529.05|534|527.3|341
1689867600000|2023-07-20 15:40:00|535.6|528.9|534.8|528.1|535.6|528.9|534.05|527.35|356
1689867900000|2023-07-20 15:45:00|534.75|528.05|532.85|526.15|534.8|528.1|532.6|525.9|331
1689868200000|2023-07-20 15:50:00|532.75|526.05|532.8|526.1|533.7|527|531.95|525.25|377
1689868500000|2023-07-20 15:55:00|532.85|526.15|533.25|526.55|533.9|527.2|532.7|526|272
1689868800000|2023-07-20 16:00:00|533.28|526.58|533.9|527.2|534.5|527.8|532.1|525.4|369
1689869100000|2023-07-20 16:05:00|534.05|527.35|535.3|528.6|535.7|529|534.04|527.34|280
1689869400000|2023-07-20 16:10:00|535.35|528.65|534.15|527.45|535.5|528.8|534.05|527.35|167
1689869700000|2023-07-20 16:15:00|534.33|527.63|532.15|525.45|534.45|527.75|532|525.3|204
1689870000000|2023-07-20 16:20:00|532.1|525.4|531.95|525.25|532.8|526.1|530.74|524.04|384
1689870300000|2023-07-20 16:25:00|532|525.3|532.25|525.55|532.6|525.9|531.55|524.85|349
1689870600000|2023-07-20 16:30:00|532.48|525.78|531.95|525.25|532.8|526.1|531.4|524.7|270
1689870900000|2023-07-20 16:35:00|531.9|525.2|531.4|524.7|531.9|525.2|530.7|524|369
1689871200000|2023-07-20 16:40:00|531.45|524.75|532.2|525.5|532.65|525.95|530.65|523.95|349
1689871500000|2023-07-20 16:45:00|532.4|525.7|531.6|524.9|532.5|525.8|531.05|524.35|374
1689871800000|2023-07-20 16:50:00|531.65|524.95|531.85|525.15|533.09|526.39|531.25|524.55|315
1689872100000|2023-07-20 16:55:00|531.8|525.1|532.45|525.75|532.5|525.8|530.25|523.55|416
1689872400000|2023-07-20 17:00:00|532.48|525.78|533.45|526.75|533.7|527|532|525.3|414
1689872700000|2023-07-20 17:05:00|533.55|526.85|534.3|527.6|534.45|527.75|532.7|526|356
1689873000000|2023-07-20 17:10:00|534.25|527.55|535.25|528.55|535.3|528.6|533.8|527.1|388
1689873300000|2023-07-20 17:15:00|535.15|528.45|534.1|527.4|535.3|528.6|534.1|527.4|419
1689873600000|2023-07-20 17:20:00|534.15|527.45|533.5|526.8|534.15|527.45|532.95|526.25|274
1689873900000|2023-07-20 17:25:00|533.44|526.74|533.6|526.9|533.6|526.9|532.5|525.8|300
1689874200000|2023-07-20 17:30:00|533.55|526.85|534.1|527.4|534.1|527.4|533|526.3|211
1689874500000|2023-07-20 17:35:00|534|527.3|534.93|528.23|535.1|528.4|533.95|527.25|279
1689874800000|2023-07-20 17:40:00|534.9|528.2|535.7|529|535.8|529.1|534.7|528|378
1689875100000|2023-07-20 17:45:00|535.66|528.96|535.4|528.7|535.8|529.1|535.25|528.55|199
1689875400000|2023-07-20 17:50:00|535.5|528.8|535|528.3|535.5|528.8|534.8|528.1|202
1689875700000|2023-07-20 17:55:00|534.9|528.2|534|527.3|535|528.3|533.9|527.2|167
1689876000000|2023-07-20 18:00:00|533.95|527.25|533.7|527|533.95|527.25|532.3|525.6|402
1689876300000|2023-07-20 18:05:00|533.76|527.06|534|527.3|534.6|527.9|533.5|526.8|164
1689876600000|2023-07-20 18:10:00|533.9|527.2|533.35|526.65|534.15|527.45|533.3|526.6|245
1689876900000|2023-07-20 18:15:00|533.3|526.6|532.5|525.8|533.4|526.7|532.3|525.6|230
1689877200000|2023-07-20 18:20:00|532.55|525.85|532.3|525.6|533.05|526.35|532.1|525.4|228
1689877500000|2023-07-20 18:25:00|532.25|525.55|530.05|523.35|532.25|525.55|529.95|523.25|267
1689877800000|2023-07-20 18:30:00|530.13|523.43|530.95|524.25|531.7|525|529.15|522.45|629
1689878100000|2023-07-20 18:35:00|531|524.3|531.15|524.45|531.8|525.1|529.8|523.1|443
1689878400000|2023-07-20 18:40:00|531.2|524.5|531.45|524.75|532.4|525.7|531.15|524.45|232
1689878700000|2023-07-20 18:45:00|531.4|524.7|532.3|525.6|532.3|525.6|531.35|524.65|220
1689879000000|2023-07-20 18:50:00|532.2|525.5|530.6|523.9|532.3|525.6|530.35|523.65|210
1689879300000|2023-07-20 18:55:00|530.55|523.85|529.8|523.1|530.6|523.9|529.55|522.85|316
1689879600000|2023-07-20 19:00:00|529.75|523.05|530.15|523.45|530.5|523.8|529.3|522.6|245
1689879900000|2023-07-20 19:05:00|530.2|523.5|531.75|525.05|531.8|525.1|530.15|523.45|169
1689880200000|2023-07-20 19:10:00|531.8|525.1|530.68|523.98|531.8|525.1|530.55|523.85|268
1689880500000|2023-07-20 19:15:00|530.65|523.95|531.48|524.78|531.7|525|530.65|523.95|246
1689880800000|2023-07-20 19:20:00|531.4|524.7|532.06|525.36|532.2|525.5|531.25|524.55|182
1689881100000|2023-07-20 19:25:00|532|525.3|533.05|526.35|533.1|526.4|532|525.3|188
1689881400000|2023-07-20 19:30:00|533|526.3|533.05|526.35|533.45|526.75|532.6|525.9|295
1689881700000|2023-07-20 19:35:00|533.1|526.4|532.3|525.6|533.4|526.7|532.3|525.6|200
1689882000000|2023-07-20 19:40:00|532.35|525.65|531.65|524.95|532.6|525.9|531.65|524.95|172
1689882300000|2023-07-20 19:45:00|531.7|525|531.95|525.25|531.95|525.25|531.4|524.7|108
1689882600000|2023-07-20 19:50:00|532|525.3|533.25|526.55|533.65|526.95|532|525.3|180
1689882900000|2023-07-20 19:55:00|533.2|526.5|533.15|526.45|533.55|526.85|532.9|526.2|153
1689883200000|2023-07-20 20:00:00|533.2|526.5|532.85|526.15|533.35|526.65|532.55|525.85|119
1689883500000|2023-07-20 20:05:00|532.8|526.1|532.8|526.1|533.11|526.41|532.6|525.9|71
1689883800000|2023-07-20 20:10:00|532.85|526.15|532|525.3|532.85|526.15|531.95|525.25|98
1689884100000|2023-07-20 20:15:00|532.05|525.35|531.7|525|532.25|525.55|531.3|524.6|123
1689884400000|2023-07-20 20:20:00|531.75|525.05|528.75|522.05|531.75|525.05|528.05|521.35|281
1689884700000|2023-07-20 20:25:00|528.8|522.1|530|523.3|530.7|524|528.8|522.1|217
1689885000000|2023-07-20 20:30:00|530.05|523.35|528.15|521.45|530.1|523.4|527.8|521.1|387
1689885300000|2023-07-20 20:35:00|528.1|521.4|527.75|521.05|528.1|521.4|527.3|520.6|300
1689885600000|2023-07-20 20:40:00|527.8|521.1|527.35|520.65|528|521.3|527.35|520.65|215
1689885900000|2023-07-20 20:45:00|527.4|520.7|527.9|521.2|528.42|521.72|526.6|519.9|399
1689886200000|2023-07-20 20:50:00|527.95|521.25|527.85|521.15|528.2|521.5|527.65|520.95|252
1689886500000|2023-07-20 20:55:00|527.9|521.2|529.54|522.84|529.61|522.91|527.85|521.15|217
1689886800000|2023-07-20 21:00:00|529.53|522.83|530.41|523.71|530.41|523.71|529.4|522.7|169
1689887100000|2023-07-20 21:05:00|530.4|523.7|531.37|524.67|531.53|524.83|530.26|523.56|199
1689887400000|2023-07-20 21:10:00|531.36|524.66|531.57|524.87|531.88|525.18|531.07|524.37|213
1689887700000|2023-07-20 21:15:00|531.6|524.9|531.24|524.54|531.65|524.95|530.9|524.2|183
1689888000000|2023-07-20 21:20:00|531.25|524.55|531.84|525.14|531.87|525.17|530.83|524.13|169
1689888300000|2023-07-20 21:25:00|531.83|525.13|532.93|526.23|533.04|526.34|531.83|525.13|156
1689888600000|2023-07-20 21:30:00|532.92|526.22|533.21|526.51|533.29|526.59|532.53|525.83|195
1689888900000|2023-07-20 21:35:00|533.22|526.52|533.53|526.83|533.59|526.89|533.2|526.5|95
1689889200000|2023-07-20 21:40:00|533.54|526.84|533.89|527.19|533.89|527.19|533.01|526.31|122
1689889500000|2023-07-20 21:45:00|533.88|527.18|533.39|526.69|533.88|527.18|533.14|526.44|182
1689889800000|2023-07-20 21:50:00|533.4|526.7|533.88|527.18|533.88|527.18|533.23|526.53|83
1689890100000|2023-07-20 21:55:00|533.9|527.2|535.35|528.65|535.35|528.65|533.9|527.2|144
1689890400000|2023-07-20 22:00:00|535.3|528.6|535.2|528.5|535.92|529.22|534.7|528|272
1689890700000|2023-07-20 22:05:00|535.19|528.49|535.37|528.67|535.68|528.98|534.67|527.97|226
1689891000000|2023-07-20 22:10:00|535.35|528.65|536.25|529.55|536.4|529.7|535.35|528.65|179
1689891300000|2023-07-20 22:15:00|536.3|529.6|536.45|529.75|536.74|530.04|535.75|529.05|161
1689891600000|2023-07-20 22:20:00|536.5|529.8|536.4|529.7|536.9|530.2|536.4|529.7|155
1689891900000|2023-07-20 22:25:00|536.45|529.75|537.2|530.5|537.4|530.7|536.4|529.7|115
1689892200000|2023-07-20 22:30:00|537.3|530.6|538.2|531.5|538.35|531.65|536.9|530.2|142
1689892500000|2023-07-20 22:35:00|538.24|531.54|536.6|529.9|538.3|531.6|536.3|529.6|156
1689892800000|2023-07-20 22:40:00|536.66|529.96|536.9|530.2|537.2|530.5|536.15|529.45|190
1689893100000|2023-07-20 22:45:00|536.8|530.1|536.35|529.65|536.8|530.1|535.8|529.1|199
1689893400000|2023-07-20 22:50:00|536.4|529.7|537.6|530.9|537.7|531|536.35|529.65|127
1689893700000|2023-07-20 22:55:00|537.55|530.85|538.55|531.85|538.6|531.9|537.55|530.85|134
1689894000000|2023-07-20 23:00:00|538.5|531.8|538.2|531.5|538.9|532.2|538|531.3|247
1689894300000|2023-07-20 23:05:00|538|531.3|539|532.3|539.1|532.4|537.9|531.2|183
1689894600000|2023-07-20 23:10:00|538.95|532.25|538.69|531.99|538.95|532.25|538.5|531.8|158
1689894900000|2023-07-20 23:15:00|538.65|531.95|539|532.3|539.1|532.4|538.5|531.8|131
1689895200000|2023-07-20 23:20:00|538.97|532.27|538.6|531.9|539.1|532.4|538.6|531.9|187
1689895500000|2023-07-20 23:25:00|538.55|531.85|539.3|532.6|539.4|532.7|538.5|531.8|228
1689895800000|2023-07-20 23:30:00|539.38|532.68|537.4|530.7|539.6|532.9|537.4|530.7|211
1689896100000|2023-07-20 23:35:00|537.45|530.75|538.15|531.45|538.2|531.5|537.2|530.5|182
1689896400000|2023-07-20 23:40:00|538.14|531.44|538.45|531.75|538.95|532.25|538.1|531.4|172
1689896700000|2023-07-20 23:45:00|538.47|531.77|538.76|532.06|538.78|532.08|538.3|531.6|143
1689897000000|2023-07-20 23:50:00|538.8|532.1|537.9|531.2|538.95|532.25|537.58|530.88|96
1689897300000|2023-07-20 23:55:00|537.95|531.25|538.85|532.15|539.01|532.31|537.7|531|139
1689897600000|2023-07-21 00:00:00|538.9|532.2|538.15|531.45|539.1|532.4|538.05|531.35|408
1689897900000|2023-07-21 00:05:00|538.2|531.5|541.2|534.5|541.3|534.6|538.05|531.35|277
1689898200000|2023-07-21 00:10:00|541.1|534.4|540.9|534.2|541.7|535|540.2|533.5|263
1689898500000|2023-07-21 00:15:00|541|534.3|538.8|532.1|541.7|535|538.55|531.85|315
1689898800000|2023-07-21 00:20:00|538.7|532|539.3|532.6|539.3|532.6|537.7|531|244
1689899100000|2023-07-21 00:25:00|539.35|532.65|538.4|531.7|539.4|532.7|537.9|531.2|223
1689899400000|2023-07-21 00:30:00|538.38|531.68|538.4|531.7|538.95|532.25|538.3|531.6|236
1689899700000|2023-07-21 00:35:00|538.48|531.78|537.6|530.9|538.48|531.78|537.17|530.47|431
1689900000000|2023-07-21 00:40:00|537.7|531|540.5|533.8|540.55|533.85|537.05|530.35|393
1689900300000|2023-07-21 00:45:00|540.35|533.65|542.25|535.55|542.3|535.6|540.1|533.4|279
1689900600000|2023-07-21 00:50:00|542.2|535.5|541.05|534.35|542.2|535.5|540.7|534|205
1689900900000|2023-07-21 00:55:00|541.02|534.32|544.15|537.45|544.9|538.2|540.35|533.65|415
1689901200000|2023-07-21 01:00:00|544.2|537.5|547.24|540.54|547.7|541|544.15|537.45|613
1689901500000|2023-07-21 01:05:00|547.2|540.5|551.79|545.09|551.96|545.26|546.4|539.7|718
1689901800000|2023-07-21 01:10:00|551.82|545.12|558.55|551.85|558.84|552.14|551.78|545.08|812
1689902100000|2023-07-21 01:15:00|558.5|551.8|555.95|549.25|560.74|554.04|555.85|549.15|786
1689902400000|2023-07-21 01:20:00|555.93|549.23|559.4|552.7|560.7|554|555.75|549.05|788
1689902700000|2023-07-21 01:25:00|559.3|552.6|559.55|552.85|561.3|554.6|558.7|552|574
1689903000000|2023-07-21 01:30:00|559.6|552.9|556.8|550.1|561.4|554.7|556.8|550.1|583
1689903300000|2023-07-21 01:35:00|556.95|550.25|555.55|548.85|558.15|551.45|555.4|548.7|343
1689903600000|2023-07-21 01:40:00|555.53|548.83|554.6|547.9|556.15|549.45|554|547.3|306
1689903900000|2023-07-21 01:45:00|554.5|547.8|560.44|553.74|560.66|553.96|554.25|547.55|449
1689904200000|2023-07-21 01:50:00|560.53|553.83|561.2|554.5|563.3|556.6|560.45|553.75|625
1689904500000|2023-07-21 01:55:00|561.15|554.45|561.4|554.7|563|556.3|560.55|553.85|350
1689904800000|2023-07-21 02:00:00|561.5|554.8|560.25|553.55|563.88|557.18|559.9|553.2|414
1689905100000|2023-07-21 02:05:00|560.2|553.5|562.15|555.45|562.2|555.5|560.15|553.45|301
1689905400000|2023-07-21 02:10:00|562.19|555.49|561.8|555.1|563.3|556.6|561.35|554.65|336
1689905700000|2023-07-21 02:15:00|561.78|555.08|560.25|553.55|561.9|555.2|560|553.3|411
1689906000000|2023-07-21 02:20:00|560.2|553.5|560.5|553.8|561.45|554.75|559.75|553.05|323
1689906300000|2023-07-21 02:25:00|560.49|553.79|559.05|552.35|561.25|554.55|559.05|552.35|432
1689906600000|2023-07-21 02:30:00|559.1|552.4|557.84|551.14|559.65|552.95|557.5|550.8|323
1689906900000|2023-07-21 02:35:00|557.85|551.15|557.3|550.6|558.4|551.7|557.15|550.45|135
1689907200000|2023-07-21 02:40:00|557.2|550.5|558.6|551.9|558.6|551.9|556.95|550.25|275
1689907500000|2023-07-21 02:45:00|558.5|551.8|561.23|554.53|561.31|554.61|558.5|551.8|357
1689907800000|2023-07-21 02:50:00|561.25|554.55|563.1|556.4|563.7|557|560.8|554.1|464
1689908100000|2023-07-21 02:55:00|563.05|556.35|565.83|559.13|566.05|559.35|562.9|556.2|595
1689908400000|2023-07-21 03:00:00|565.9|559.2|567.7|561|567.85|561.15|564.15|557.45|509
1689908700000|2023-07-21 03:05:00|567.75|561.05|569.55|562.85|570.75|564.05|567.2|560.5|540
1689909000000|2023-07-21 03:10:00|569.6|562.9|571.9|565.2|573.9|567.2|569.35|562.65|702
1689909300000|2023-07-21 03:15:00|571.95|565.25|571.25|564.55|572.95|566.25|568.45|561.75|643
1689909600000|2023-07-21 03:20:00|571.2|564.5|568.05|561.35|571.3|564.6|567.95|561.25|437
1689909900000|2023-07-21 03:25:00|568.04|561.34|569.4|562.7|571.35|564.65|567.55|560.85|442
1689910200000|2023-07-21 03:30:00|569.45|562.75|568.25|561.55|570.3|563.6|567.95|561.25|406
1689910500000|2023-07-21 03:35:00|568.3|561.6|570.55|563.85|570.6|563.9|567.95|561.25|468
1689910800000|2023-07-21 03:40:00|570.5|563.8|568.4|561.7|571|564.3|568.2|561.5|445
1689911100000|2023-07-21 03:45:00|568.35|561.65|567.4|560.7|568.95|562.25|567.1|560.4|431
1689911400000|2023-07-21 03:50:00|567.35|560.65|567.5|560.8|568.65|561.95|566.95|560.25|369
1689911700000|2023-07-21 03:55:00|567.45|560.75|569.14|562.44|569.2|562.5|567.2|560.5|327
1689912000000|2023-07-21 04:00:00|569.15|562.45|566.6|559.9|569.45|562.75|566.5|559.8|454
1689912300000|2023-07-21 04:05:00|566.65|559.95|566.8|560.1|567.25|560.55|566.15|559.45|421
1689912600000|2023-07-21 04:10:00|566.73|560.03|564.75|558.05|566.95|560.25|564.15|557.45|354
1689912900000|2023-07-21 04:15:00|564.8|558.1|564|557.3|566.7|560|564|557.3|432
1689913200000|2023-07-21 04:20:00|563.95|557.25|561.9|555.2|564.05|557.35|561.35|554.65|473
1689913500000|2023-07-21 04:25:00|562|555.3|561.3|554.6|562.2|555.5|560|553.3|382
1689913800000|2023-07-21 04:30:00|561.4|554.7|561.15|554.45|562.45|555.75|561.1|554.4|253
1689914100000|2023-07-21 04:35:00|561.1|554.4|560.5|553.8|561.4|554.7|560.5|553.8|216
1689914400000|2023-07-21 04:40:00|560.55|553.85|559.85|553.15|560.55|553.85|559.8|553.1|107
1689914700000|2023-07-21 04:45:00|559.75|553.05|562.24|555.54|563.4|556.7|559.25|552.55|502
1689915000000|2023-07-21 04:50:00|562.2|555.5|562.8|556.1|563.33|556.63|561.4|554.7|266
1689915300000|2023-07-21 04:55:00|562.85|556.15|562.7|556|563.5|556.8|562.15|555.45|225
1689915600000|2023-07-21 05:00:00|562.75|556.05|562.1|555.4|562.9|556.2|561.25|554.55|175
1689915900000|2023-07-21 05:05:00|562|555.3|563.45|556.75|563.45|556.75|561.95|555.25|139
1689916200000|2023-07-21 05:10:00|563.4|556.7|561.75|555.05|563.4|556.7|561.65|554.95|186
1689916500000|2023-07-21 05:15:00|561.8|555.1|560.5|553.8|562.55|555.85|560.48|553.78|178
1689916800000|2023-07-21 05:20:00|560.55|553.85|559.95|553.25|561.05|554.35|559.5|552.8|241
1689917100000|2023-07-21 05:25:00|560|553.3|560.85|554.15|560.85|554.15|559.3|552.6|258
1689917400000|2023-07-21 05:30:00|560.8|554.1|559.1|552.4|561.05|554.35|559.05|552.35|157
1689917700000|2023-07-21 05:35:00|559.05|552.35|557.7|551|559.45|552.75|557.5|550.8|284
1689918000000|2023-07-21 05:40:00|557.74|551.04|557.6|550.9|558.35|551.65|557.5|550.8|148
1689918300000|2023-07-21 05:45:00|557.55|550.85|556.15|549.45|557.55|550.85|555.8|549.1|229
1689918600000|2023-07-21 05:50:00|556.2|549.5|555.75|549.05|556.7|550|555.55|548.85|100
1689918900000|2023-07-21 05:55:00|555.79|549.09|555.05|548.35|555.8|549.1|554.95|548.25|150
1689919200000|2023-07-21 06:00:00|555.1|548.4|555.05|548.35|556.7|550|554.9|548.2|208
1689919500000|2023-07-21 06:05:00|555.1|548.4|554.65|547.95|555.1|548.4|554.04|547.34|115
1689919800000|2023-07-21 06:10:00|554.69|547.99|556.95|550.25|557|550.3|554.55|547.85|179
1689920100000|2023-07-21 06:15:00|557|550.3|557.59|550.89|559.1|552.4|557|550.3|405
1689920400000|2023-07-21 06:20:00|557.55|550.85|556.3|549.6|557.6|550.9|556.3|549.6|186
1689920700000|2023-07-21 06:25:00|556.35|549.65|556.35|549.65|557.1|550.4|556.25|549.55|117
1689921000000|2023-07-21 06:30:00|556.34|549.64|554.55|547.85|556.34|549.64|554.25|547.55|151
1689921300000|2023-07-21 06:35:00|554.6|547.9|552.85|546.15|554.6|547.9|552.8|546.1|201
1689921600000|2023-07-21 06:40:00|552.8|546.1|553.14|546.44|553.15|546.45|551.9|545.2|291
1689921900000|2023-07-21 06:45:00|553.17|546.47|553.45|546.75|553.6|546.9|552.75|546.05|188
1689922200000|2023-07-21 06:50:00|553.4|546.7|553.05|546.35|553.4|546.7|552.85|546.15|129
1689922500000|2023-07-21 06:55:00|553|546.3|552.4|545.7|553.15|546.45|551.95|545.25|123
1689922800000|2023-07-21 07:00:00|552.45|545.75|552.1|545.4|552.65|545.95|551.9|545.2|111
1689923100000|2023-07-21 07:05:00|552.05|545.35|550.9|544.2|552.05|545.35|550.8|544.1|205
1689923400000|2023-07-21 07:10:00|550.94|544.24|550.6|543.9|551.1|544.4|549.9|543.2|198
1689923700000|2023-07-21 07:15:00|550.45|543.75|551.65|544.95|551.74|545.04|550.15|543.45|178
1689924000000|2023-07-21 07:20:00|551.7|545|552.25|545.55|552.65|545.95|550.75|544.05|147
1689924300000|2023-07-21 07:25:00|552.2|545.5|551.45|544.75|552.65|545.95|551.35|544.65|137
1689924600000|2023-07-21 07:30:00|551.5|544.8|548.5|541.8|551.5|544.8|548.35|541.65|400
1689924900000|2023-07-21 07:35:00|548.49|541.79|548.68|541.98|549|542.3|547.45|540.75|335
1689925200000|2023-07-21 07:40:00|548.7|542|547.65|540.95|548.75|542.05|547.05|540.35|279
1689925500000|2023-07-21 07:45:00|547.6|540.9|548.05|541.35|548.25|541.55|546.9|540.2|278
1689925800000|2023-07-21 07:50:00|548|541.3|547.9|541.2|548|541.3|546.9|540.2|180
1689926100000|2023-07-21 07:55:00|547.85|541.15|546.49|539.79|547.9|541.2|546.35|539.65|141
1689926400000|2023-07-21 08:00:00|546.44|539.74|547.85|541.15|548.5|541.8|546.25|539.55|311
1689926700000|2023-07-21 08:05:00|547.9|541.2|548.35|541.65|549.1|542.4|547.85|541.15|139
1689927000000|2023-07-21 08:10:00|548.4|541.7|548.75|542.05|548.75|542.05|547.9|541.2|158
1689927300000|2023-07-21 08:15:00|548.7|542|549.7|543|549.8|543.1|548.15|541.45|150
1689927600000|2023-07-21 08:20:00|549.8|543.1|549.5|542.8|549.9|543.2|548.9|542.2|115
1689927900000|2023-07-21 08:25:00|549.45|542.75|549.15|542.45|549.45|542.75|548.65|541.95|167
1689928200000|2023-07-21 08:30:00|549.2|542.5|548.45|541.75|549.34|542.64|548.44|541.74|204
1689928500000|2023-07-21 08:35:00|548.44|541.74|547.15|540.45|548.49|541.79|546.95|540.25|302
1689928800000|2023-07-21 08:40:00|547.1|540.4|548.45|541.75|548.55|541.85|547.05|540.35|286
1689929100000|2023-07-21 08:45:00|548.4|541.7|547.35|540.65|548.65|541.95|547.35|540.65|253
1689929400000|2023-07-21 08:50:00|547.3|540.6|548.65|541.95|548.7|542|547.1|540.4|140
1689929700000|2023-07-21 08:55:00|548.7|542|548.85|542.15|549.25|542.55|548.55|541.85|151
1689930000000|2023-07-21 09:00:00|548.8|542.1|547.45|540.75|549.1|542.4|547.45|540.75|287
1689930300000|2023-07-21 09:05:00|547.4|540.7|549.45|542.75|549.5|542.8|547.2|540.5|295
1689930600000|2023-07-21 09:10:00|549.5|542.8|550.1|543.4|550.35|543.65|549.35|542.65|308
1689930900000|2023-07-21 09:15:00|550.05|543.35|552.1|545.4|552.15|545.45|549.65|542.95|262
1689931200000|2023-07-21 09:20:00|552.05|545.35|552.95|546.25|553.11|546.41|551.24|544.54|287
1689931500000|2023-07-21 09:25:00|552.9|546.2|554.2|547.5|554.38|547.68|551.8|545.1|376
1689931800000|2023-07-21 09:30:00|554.25|547.55|552.3|545.6|554.25|547.55|551.9|545.2|187
1689932100000|2023-07-21 09:35:00|552.35|545.65|551.7|545|552.45|545.75|551.7|545|151
1689932400000|2023-07-21 09:40:00|551.65|544.95|552.1|545.4|552.1|545.4|551.3|544.6|178
1689932700000|2023-07-21 09:45:00|552.15|545.45|552.5|545.8|552.65|545.95|550.75|544.05|193
1689933000000|2023-07-21 09:50:00|552.45|545.75|552.44|545.74|553.8|547.1|552.09|545.39|332
1689933300000|2023-07-21 09:55:00|552.5|545.8|552.8|546.1|554.15|547.45|552.44|545.74|386
1689933600000|2023-07-21 10:00:00|552.75|546.05|554.81|548.11|555.01|548.31|552.55|545.85|413
1689933900000|2023-07-21 10:05:00|554.85|548.15|554.5|547.8|555.8|549.1|554.15|547.45|256
1689934200000|2023-07-21 10:10:00|554.45|547.75|555.39|548.69|556.1|549.4|554.45|547.75|261
1689934500000|2023-07-21 10:15:00|555.4|548.7|556.75|550.05|556.75|550.05|555.15|548.45|224
1689934800000|2023-07-21 10:20:00|556.8|550.1|557.5|550.8|557.65|550.95|556.7|550|125
1689935100000|2023-07-21 10:25:00|557.54|550.84|555.95|549.25|557.93|551.23|555.8|549.1|329
1689935400000|2023-07-21 10:30:00|556|549.3|556.05|549.35|556.25|549.55|555.2|548.5|304
1689935700000|2023-07-21 10:35:00|556.08|549.38|553.95|547.25|556.3|549.6|553.65|546.95|338
1689936000000|2023-07-21 10:40:00|554|547.3|555.15|548.45|555.15|548.45|553.98|547.28|171
1689936300000|2023-07-21 10:45:00|555.24|548.54|554.95|548.25|555.9|549.2|554.34|547.64|172
1689936600000|2023-07-21 10:50:00|554.9|548.2|552.5|545.8|554.9|548.2|552.5|545.8|250
1689936900000|2023-07-21 10:55:00|552.54|545.84|552.5|545.8|552.97|546.27|552.04|545.34|247
1689937200000|2023-07-21 11:00:00|552.55|545.85|552.5|545.8|553.15|546.45|551.75|545.05|309
1689937500000|2023-07-21 11:05:00|552.45|545.75|553.3|546.6|553.35|546.65|552.45|545.75|131
1689937800000|2023-07-21 11:10:00|553.34|546.64|553.8|547.1|554.3|547.6|553.34|546.64|151
1689938100000|2023-07-21 11:15:00|553.79|547.09|553.15|546.45|553.85|547.15|553.05|546.35|95
1689938400000|2023-07-21 11:20:00|553.19|546.49|551.2|544.5|553.35|546.65|551.1|544.4|184
1689938700000|2023-07-21 11:25:00|551.25|544.55|550.9|544.2|551.35|544.65|549.84|543.14|376
1689939000000|2023-07-21 11:30:00|550.95|544.25|549.85|543.15|551.2|544.5|549.85|543.15|189
1689939300000|2023-07-21 11:35:00|549.9|543.2|550.2|543.5|551|544.3|549.8|543.1|229
1689939600000|2023-07-21 11:40:00|550.18|543.48|551.05|544.35|551.35|544.65|550.15|543.45|92
1689939900000|2023-07-21 11:45:00|551.1|544.4|550.78|544.08|551.5|544.8|550.45|543.75|180
1689940200000|2023-07-21 11:50:00|550.8|544.1|551.1|544.4|551.74|545.04|550.75|544.05|226
1689940500000|2023-07-21 11:55:00|551.14|544.44|551.3|544.6|551.4|544.7|550.95|544.25|99
1689940800000|2023-07-21 12:00:00|551.34|544.64|551.9|545.2|552|545.3|551.25|544.55|167
1689941100000|2023-07-21 12:05:00|551.95|545.25|551.75|545.05|552.2|545.5|551.54|544.84|178
1689941400000|2023-07-21 12:10:00|551.8|545.1|550.75|544.05|552|545.3|550.75|544.05|114
1689941700000|2023-07-21 12:15:00|550.8|544.1|550.15|543.45|550.85|544.15|550.05|543.35|134
1689942000000|2023-07-21 12:20:00|550.18|543.48|551.3|544.6|551.3|544.6|549.4|542.7|203
1689942300000|2023-07-21 12:25:00|551.35|544.65|553.58|546.88|553.95|547.25|551.34|544.64|242
1689942600000|2023-07-21 12:30:00|553.64|546.94|553.75|547.05|554|547.3|552.25|545.55|307
1689942900000|2023-07-21 12:35:00|553.8|547.1|555.05|548.35|556.6|549.9|553.79|547.09|399
1689943200000|2023-07-21 12:40:00|555.1|548.4|555.3|548.6|555.6|548.9|554.65|547.95|229
1689943500000|2023-07-21 12:45:00|555.25|548.55|554.8|548.1|556.7|550|554.7|548|345
1689943800000|2023-07-21 12:50:00|554.77|548.07|555.25|548.55|555.47|548.77|554.6|547.9|261
1689944100000|2023-07-21 12:55:00|555.28|548.58|555.28|548.58|556.15|549.45|555.15|548.45|156
1689944400000|2023-07-21 13:00:00|555.3|548.6|553.55|546.85|555.3|548.6|553.45|546.75|96
1689944700000|2023-07-21 13:05:00|553.6|546.9|554.95|548.25|555.2|548.5|553.6|546.9|230
1689945000000|2023-07-21 13:10:00|554.98|548.28|553.45|546.75|555|548.3|553.45|546.75|256
1689945300000|2023-07-21 13:15:00|553.5|546.8|553.05|546.35|554.45|547.75|552.95|546.25|338
1689945600000|2023-07-21 13:20:00|553.14|546.44|552.35|545.65|553.65|546.95|552.15|545.45|296
1689945900000|2023-07-21 13:25:00|552.4|545.7|551.9|545.2|553.05|546.35|551.85|545.15|221
1689946200000|2023-07-21 13:30:00|551.85|545.15|551.45|544.75|552.29|545.59|550.75|544.05|357
1689946500000|2023-07-21 13:35:00|551.5|544.8|550.85|544.15|551.89|545.19|550.6|543.9|280
1689946800000|2023-07-21 13:40:00|550.9|544.2|550.05|543.35|551.45|544.75|549.95|543.25|277
1689947100000|2023-07-21 13:45:00|550|543.3|548.1|541.4|550.65|543.95|547.7|541|367
1689947400000|2023-07-21 13:50:00|547.9|541.2|548.7|542|548.95|542.25|547.6|540.9|503
1689947700000|2023-07-21 13:55:00|548.8|542.1|549.17|542.47|549.25|542.55|548.4|541.7|378
1689948000000|2023-07-21 14:00:00|549.15|542.45|548.25|541.55|549.6|542.9|548.1|541.4|424
1689948300000|2023-07-21 14:05:00|548.3|541.6|549.05|542.35|550.15|543.45|548.25|541.55|324
1689948600000|2023-07-21 14:10:00|549.1|542.4|551.5|544.8|551.5|544.8|549.05|542.35|352
1689948900000|2023-07-21 14:15:00|551.45|544.75|550.4|543.7|551.6|544.9|550|543.3|485
1689949200000|2023-07-21 14:20:00|550.44|543.74|551.1|544.4|551.4|544.7|550.3|543.6|364
1689949500000|2023-07-21 14:25:00|551.07|544.37|550.35|543.65|551.3|544.6|550.25|543.55|366
1689949800000|2023-07-21 14:30:00|550.4|543.7|550.75|544.05|551.8|545.1|550.15|543.45|378
1689950100000|2023-07-21 14:35:00|550.8|544.1|550.75|544.05|551.15|544.45|550.05|543.35|375
1689950400000|2023-07-21 14:40:00|550.65|543.95|553.18|546.48|553.6|546.9|550.65|543.95|410
1689950700000|2023-07-21 14:45:00|553.2|546.5|553.2|546.5|553.7|547|552.85|546.15|305
1689951000000|2023-07-21 14:50:00|553.24|546.54|552.85|546.15|553.56|546.86|552.35|545.65|270
1689951300000|2023-07-21 14:55:00|552.8|546.1|553.3|546.6|553.5|546.8|552.25|545.55|286
1689951600000|2023-07-21 15:00:00|553.2|546.5|552.85|546.15|554.3|547.6|552.8|546.1|542
1689951900000|2023-07-21 15:05:00|552.9|546.2|552.7|546|553.05|546.35|552.15|545.45|397
1689952200000|2023-07-21 15:10:00|552.65|545.95|552.39|545.69|552.9|546.2|552.25|545.55|244
1689952500000|2023-07-21 15:15:00|552.3|545.6|551.4|544.7|552.5|545.8|551.35|544.65|181
1689952800000|2023-07-21 15:20:00|551.35|544.65|551.45|544.75|551.5|544.8|550.95|544.25|127
1689953100000|2023-07-21 15:25:00|551.5|544.8|550.35|543.65|551.5|544.8|550.25|543.55|144
1689953400000|2023-07-21 15:30:00|550.44|543.74|550.8|544.1|550.9|544.2|549.55|542.85|207
1689953700000|2023-07-21 15:35:00|550.85|544.15|551.14|544.44|551.3|544.6|549.95|543.25|301
1689954000000|2023-07-21 15:40:00|551.15|544.45|551.3|544.6|551.5|544.8|551.05|544.35|231
1689954300000|2023-07-21 15:45:00|551.15|544.45|551.8|545.1|552|545.3|551.1|544.4|228
1689954600000|2023-07-21 15:50:00|551.9|545.2|550.6|543.9|552|545.3|550.45|543.75|191
1689954900000|2023-07-21 15:55:00|550.65|543.95|550.35|543.65|550.8|544.1|550.35|543.65|109
1689955200000|2023-07-21 16:00:00|550.25|543.55|550.87|544.17|551.1|544.4|549.65|542.95|284
1689955500000|2023-07-21 16:05:00|550.85|544.15|549.05|542.35|550.85|544.15|548.45|541.75|303
1689955800000|2023-07-21 16:10:00|549.1|542.4|549.05|542.35|549.5|542.8|548.2|541.5|305
1689956100000|2023-07-21 16:15:00|549.1|542.4|548.55|541.85|549.19|542.49|547.7|541|327
1689956400000|2023-07-21 16:20:00|548.5|541.8|547.85|541.15|548.9|542.2|547.85|541.15|230
1689956700000|2023-07-21 16:25:00|547.9|541.2|548.85|542.15|549.5|542.8|547.75|541.05|339
1689957000000|2023-07-21 16:30:00|548.9|542.2|548.65|541.95|549.7|543|548.15|541.45|286
1689957300000|2023-07-21 16:35:00|548.68|541.98|548.55|541.85|548.7|542|547.85|541.15|178
1689957600000|2023-07-21 16:40:00|548.5|541.8|548.7|542|549.15|542.45|548.1|541.4|225
1689957900000|2023-07-21 16:45:00|548.65|541.95|548.95|542.25|548.95|542.25|548.35|541.65|185
1689958200000|2023-07-21 16:50:00|549|542.3|547.8|541.1|549|542.3|547.8|541.1|235
1689958500000|2023-07-21 16:55:00|547.75|541.05|548.24|541.54|548.25|541.55|547.75|541.05|133
1689958800000|2023-07-21 17:00:00|548.25|541.55|549.3|542.6|549.3|542.6|547.75|541.05|143
1689959100000|2023-07-21 17:05:00|549.35|542.65|549.95|543.25|550.5|543.8|549.35|542.65|243
1689959400000|2023-07-21 17:10:00|550|543.3|550.4|543.7|550.69|543.99|549.65|542.95|159
1689959700000|2023-07-21 17:15:00|550.44|543.74|550.65|543.95|550.65|543.95|549.75|543.05|126
1689960000000|2023-07-21 17:20:00|550.6|543.9|550.3|543.6|550.95|544.25|550.1|543.4|116
1689960300000|2023-07-21 17:25:00|550.25|543.55|551.9|545.2|552.35|545.65|550.1|543.4|174
1689960600000|2023-07-21 17:30:00|551.95|545.25|551.6|544.9|552.1|545.4|551.05|544.35|129
1689960900000|2023-07-21 17:35:00|551.74|545.04|552.1|545.4|552.45|545.75|551.4|544.7|206
1689961200000|2023-07-21 17:40:00|552.05|545.35|552.75|546.05|553|546.3|551.85|545.15|142
1689961500000|2023-07-21 17:45:00|552.7|546|552.15|545.45|552.8|546.1|551.9|545.2|160
1689961800000|2023-07-21 17:50:00|552.2|545.5|552.35|545.65|552.8|546.1|551.9|545.2|137
1689962100000|2023-07-21 17:55:00|552.4|545.7|553.5|546.8|553.5|546.8|551.8|545.1|190
1689962400000|2023-07-21 18:00:00|553.45|546.75|555.2|548.5|555.75|549.05|553.35|546.65|415
1689962700000|2023-07-21 18:05:00|555.18|548.48|555.8|549.1|556.15|549.45|554.4|547.7|274
1689963000000|2023-07-21 18:10:00|555.85|549.15|555.99|549.29|556.9|550.2|555.85|549.15|406
1689963300000|2023-07-21 18:15:00|556|549.3|556.25|549.55|556.6|549.9|555.1|548.4|271
1689963600000|2023-07-21 18:20:00|556.3|549.6|556.5|549.8|556.7|550|555.35|548.65|195
1689963900000|2023-07-21 18:25:00|556.55|549.85|556.8|550.1|557.45|550.75|556.55|549.85|129
1689964200000|2023-07-21 18:30:00|556.78|550.08|555.75|549.05|556.85|550.15|555.35|548.65|168
1689964500000|2023-07-21 18:35:00|555.8|549.1|556.55|549.85|557|550.3|555.8|549.1|163
1689964800000|2023-07-21 18:40:00|556.5|549.8|555.2|548.5|556.73|550.03|555.15|548.45|123
1689965100000|2023-07-21 18:45:00|555.15|548.45|555.15|548.45|555.45|548.75|553.76|547.06|200
1689965400000|2023-07-21 18:50:00|555.2|548.5|555.15|548.45|555.4|548.7|554.55|547.85|112
1689965700000|2023-07-21 18:55:00|555.1|548.4|554.75|548.05|555.1|548.4|554.05|547.35|133
1689966000000|2023-07-21 19:00:00|554.78|548.08|553.45|546.75|555.05|548.35|553.15|546.45|207
1689966300000|2023-07-21 19:05:00|553.4|546.7|551.7|545|554.05|547.35|551.55|544.85|282
1689966600000|2023-07-21 19:10:00|551.55|544.85|548.65|541.95|552.3|545.6|547.7|541|438
1689966900000|2023-07-21 19:15:00|548.6|541.9|550.1|543.4|550.35|543.65|547.65|540.95|529
1689967200000|2023-07-21 19:20:00|550.15|543.45|550.33|543.63|550.85|544.15|549.79|543.09|315
1689967500000|2023-07-21 19:25:00|550.35|543.65|550.59|543.89|551.1|544.4|550.15|543.45|248
1689967800000|2023-07-21 19:30:00|550.64|543.94|549.85|543.15|551.18|544.48|549.65|542.95|285
1689968100000|2023-07-21 19:35:00|549.9|543.2|551.45|544.75|551.7|545|549.65|542.95|221
1689968400000|2023-07-21 19:40:00|551.5|544.8|551.75|545.05|551.85|545.15|550.65|543.95|331
1689968700000|2023-07-21 19:45:00|551.74|545.04|552.6|545.9|552.74|546.04|551.55|544.85|279
1689969000000|2023-07-21 19:50:00|552.62|545.92|552.28|545.58|552.7|546|551.95|545.25|218
1689969300000|2023-07-21 19:55:00|552.3|545.6|552.14|545.44|552.75|546.05|551.95|545.25|209
1689969600000|2023-07-21 20:00:00|552.1|545.4|550.74|544.04|552.3|545.6|550.29|543.59|323
1689969900000|2023-07-21 20:05:00|550.73|544.03|549.3|542.6|550.76|544.06|549.08|542.38|209
1689970200000|2023-07-21 20:10:00|549.32|542.62|550.46|543.76|550.49|543.79|549.1|542.4|284
1689970500000|2023-07-21 20:15:00|550.44|543.74|549.16|542.46|550.44|543.74|549.07|542.37|230
1689970800000|2023-07-21 20:20:00|549.21|542.51|549.87|543.17|549.87|543.17|549.12|542.42|140
1689971100000|2023-07-21 20:25:00|549.9|543.2|550.93|544.23|551|544.3|549.77|543.07|257
1689971400000|2023-07-21 20:30:00|550.91|544.21|550.77|544.07|551.2|544.5|550.3|543.6|218
1689971700000|2023-07-21 20:35:00|550.8|544.1|550.56|543.86|551.07|544.37|550.4|543.7|167
1689972000000|2023-07-21 20:40:00|550.57|543.87|551.95|545.25|552.18|545.48|550.36|543.66|208
1689972300000|2023-07-21 20:45:00|551.91|545.21|552.97|546.27|553.06|546.36|551.67|544.97|278
1689972600000|2023-07-21 20:50:00|552.95|546.25|553.82|547.12|554.06|547.36|552.5|545.8|197
1689972900000|2023-07-21 20:55:00|553.8|547.1|553.56|546.86|553.96|547.26|553.11|546.41|196
1690009200000|2023-07-22 07:00:00|543.87|537.17|543.27|536.57|543.98|537.28|543.2|536.5|157
1690009500000|2023-07-22 07:05:00|543.28|536.58|543.76|537.06|543.76|537.06|542.97|536.27|125
1690009800000|2023-07-22 07:10:00|543.75|537.05|543.91|537.21|544.37|537.67|543.75|537.05|166
1690010100000|2023-07-22 07:15:00|543.9|537.2|543.11|536.41|543.91|537.21|543.01|536.31|138
1690010400000|2023-07-22 07:20:00|543.31|536.61|542.94|536.24|543.51|536.81|542.81|536.11|97
1690010700000|2023-07-22 07:25:00|542.93|536.23|544.47|537.77|544.5|537.8|542.93|536.23|210
1690011000000|2023-07-22 07:30:00|544.46|537.76|545.18|538.48|545.21|538.51|544.4|537.7|269
1690011300000|2023-07-22 07:35:00|545.17|538.47|545.3|538.6|545.57|538.87|544.91|538.21|138
1690011600000|2023-07-22 07:40:00|545.27|538.57|545.66|538.96|546.12|539.42|545.27|538.57|214
1690011900000|2023-07-22 07:45:00|545.67|538.97|545.42|538.72|546.05|539.35|545.22|538.52|218
1690012200000|2023-07-22 07:50:00|545.39|538.69|545|538.3|545.65|538.95|544.7|538|162
1690012500000|2023-07-22 07:55:00|545.02|538.32|545.49|538.79|545.49|538.79|544.96|538.26|143
1690012800000|2023-07-22 08:00:00|545.47|538.77|544.33|537.63|545.5|538.8|544.16|537.46|238
1690013100000|2023-07-22 08:05:00|544.31|537.61|544.55|537.85|544.66|537.96|543.99|537.29|172
1690013400000|2023-07-22 08:10:00|544.51|537.81|545.1|538.4|545.24|538.54|544.51|537.81|154
1690013700000|2023-07-22 08:15:00|545.06|538.36|544.79|538.09|545.1|538.4|544.03|537.33|180
1690014000000|2023-07-22 08:20:00|544.8|538.1|545.2|538.5|545.25|538.55|544.76|538.06|179
1690014300000|2023-07-22 08:25:00|545.23|538.53|544.3|537.6|545.23|538.53|544.14|537.44|168
1690014600000|2023-07-22 08:30:00|544.31|537.61|544.1|537.4|544.34|537.64|544.1|537.4|175
1690014900000|2023-07-22 08:35:00|544.14|537.44|544.3|537.6|544.45|537.75|543.97|537.27|100
1690015200000|2023-07-22 08:40:00|544.51|537.81|545.1|538.4|545.47|538.77|544.39|537.69|122
1690015500000|2023-07-22 08:45:00|545.14|538.44|543.87|537.17|545.24|538.54|543.77|537.07|149
1690015800000|2023-07-22 08:50:00|543.89|537.19|543.82|537.12|544.31|537.61|543.31|536.61|178
1690016100000|2023-07-22 08:55:00|543.8|537.1|543.63|536.93|543.96|537.26|543.47|536.77|114
1690016400000|2023-07-22 09:00:00|543.61|536.91|542.97|536.27|543.64|536.94|542.95|536.25|118
1690016700000|2023-07-22 09:05:00|542.98|536.28|543.84|537.14|543.85|537.15|542.69|535.99|155
1690017000000|2023-07-22 09:10:00|543.83|537.13|544.34|537.64|544.36|537.66|543.83|537.13|124
1690017300000|2023-07-22 09:15:00|544.33|537.63|545.16|538.46|545.2|538.5|544.32|537.62|109
1690017600000|2023-07-22 09:20:00|545.23|538.53|545.14|538.44|545.3|538.6|544.76|538.06|127
1690017900000|2023-07-22 09:25:00|545.15|538.45|545.49|538.79|545.7|539|545.1|538.4|136
1690018200000|2023-07-22 09:30:00|545.48|538.78|544.9|538.2|545.54|538.84|544.87|538.17|149
1690018500000|2023-07-22 09:35:00|544.93|538.23|545.47|538.77|545.48|538.78|544.86|538.16|122
1690018800000|2023-07-22 09:40:00|545.43|538.73|545.2|538.5|545.44|538.74|544.97|538.27|117
1690019100000|2023-07-22 09:45:00|545.21|538.51|545.24|538.54|545.5|538.8|544.97|538.27|123
1690019400000|2023-07-22 09:50:00|545.23|538.53|542.2|535.5|545.44|538.74|542.06|535.36|299
1690019700000|2023-07-22 09:55:00|542.21|535.51|541.2|534.5|542.84|536.14|539.62|532.92|485
1690020000000|2023-07-22 10:00:00|541.24|534.54|537.74|531.04|541.32|534.62|533.14|526.44|738
1690020300000|2023-07-22 10:05:00|537.77|531.07|534.5|527.8|537.94|531.24|533.51|526.81|627
1690020600000|2023-07-22 10:10:00|534.53|527.83|535.24|528.54|535.49|528.79|533.87|527.17|388
1690020900000|2023-07-22 10:15:00|535.15|528.45|536.86|530.16|537|530.3|534.58|527.88|382
1690021200000|2023-07-22 10:20:00|536.87|530.17|537.12|530.42|537.39|530.69|535.79|529.09|344
1690021500000|2023-07-22 10:25:00|537.16|530.46|536.55|529.85|537.16|530.46|536.42|529.72|226
1690021800000|2023-07-22 10:30:00|536.56|529.86|537.52|530.82|537.7|531|536.56|529.86|145
1690022100000|2023-07-22 10:35:00|537.53|530.83|538.01|531.31|538.1|531.4|536.99|530.29|163
1690022400000|2023-07-22 10:40:00|538.03|531.33|539.8|533.1|540.65|533.95|537.79|531.09|278
1690022700000|2023-07-22 10:45:00|539.79|533.09|539.26|532.56|539.8|533.1|538.8|532.1|169
1690023000000|2023-07-22 10:50:00|539.25|532.55|539.32|532.62|539.53|532.83|538.97|532.27|123
1690023300000|2023-07-22 10:55:00|539.22|532.52|539.27|532.57|539.53|532.83|539.1|532.4|130
1690023600000|2023-07-22 11:00:00|539.3|532.6|540.03|533.33|540.22|533.52|539.15|532.45|101
1690023900000|2023-07-22 11:05:00|539.66|532.96|539.61|532.91|539.7|533|539.42|532.72|71
1690024200000|2023-07-22 11:10:00|539.49|532.79|540.52|533.82|540.6|533.9|539.49|532.79|61
1690024500000|2023-07-22 11:15:00|540.56|533.86|540.55|533.85|540.62|533.92|539.54|532.84|129
1690024800000|2023-07-22 11:20:00|540.4|533.7|540.55|533.85|540.98|534.28|539.98|533.28|126
1690025100000|2023-07-22 11:25:00|540.53|533.83|540.57|533.87|540.94|534.24|540.36|533.66|111
1690025400000|2023-07-22 11:30:00|540.56|533.86|540.71|534.01|540.8|534.1|540.3|533.6|141
1690025700000|2023-07-22 11:35:00|540.7|534|540.7|534|540.81|534.11|540.52|533.82|73
1690026000000|2023-07-22 11:40:00|540.69|533.99|540.82|534.12|541.31|534.61|540.5|533.8|122
1690026300000|2023-07-22 11:45:00|540.81|534.11|541.07|534.37|541.13|534.43|540.52|533.82|134
1690026600000|2023-07-22 11:50:00|541.06|534.36|540.16|533.46|541.06|534.36|540.07|533.37|138
1690026900000|2023-07-22 11:55:00|540.15|533.45|540.72|534.02|540.99|534.29|540.15|533.45|155
1690027200000|2023-07-22 12:00:00|540.7|534|540.53|533.83|540.7|534|539.65|532.95|274
1690027500000|2023-07-22 12:05:00|540.51|533.81|539.97|533.27|540.59|533.89|539.85|533.15|120
1690027800000|2023-07-22 12:10:00|539.99|533.29|540.9|534.2|540.96|534.26|539.99|533.29|133
1690028100000|2023-07-22 12:15:00|540.91|534.21|540|533.3|541|534.3|539.83|533.13|126
1690028400000|2023-07-22 12:20:00|539.87|533.17|540.36|533.66|540.4|533.7|539.7|533|108
1690028700000|2023-07-22 12:25:00|540.4|533.7|541.25|534.55|541.25|534.55|540.15|533.45|169
1690029000000|2023-07-22 12:30:00|541.24|534.54|540.93|534.23|541.51|534.81|540.93|534.23|104
1690029300000|2023-07-22 12:35:00|540.91|534.21|540|533.3|541.07|534.37|539.87|533.17|149
1690029600000|2023-07-22 12:40:00|540.04|533.34|539.57|532.87|540.16|533.46|539.43|532.73|153
1690029900000|2023-07-22 12:45:00|539.6|532.9|539.44|532.74|539.9|533.2|538.9|532.2|213
1690030200000|2023-07-22 12:50:00|539.47|532.77|539.53|532.83|539.94|533.24|539.1|532.4|217
1690030500000|2023-07-22 12:55:00|539.51|532.81|539.13|532.43|539.56|532.86|539.07|532.37|106
1690030800000|2023-07-22 13:00:00|539.16|532.46|539.48|532.78|539.48|532.78|538.67|531.97|110
1690031100000|2023-07-22 13:05:00|539.5|532.8|539.03|532.33|539.69|532.99|538.9|532.2|131
1690031400000|2023-07-22 13:10:00|539.05|532.35|538.9|532.2|539.1|532.4|538.71|532.01|74
1690031700000|2023-07-22 13:15:00|538.89|532.19|539.47|532.77|539.67|532.97|538.7|532|116
1690032000000|2023-07-22 13:20:00|539.44|532.74|539.46|532.76|539.65|532.95|539.2|532.5|96
1690032300000|2023-07-22 13:25:00|539.47|532.77|539.61|532.91|539.85|533.15|539.29|532.59|129
1690032600000|2023-07-22 13:30:00|539.64|532.94|539.58|532.88|539.65|532.95|539.1|532.4|65
1690032900000|2023-07-22 13:35:00|539.56|532.86|539.45|532.75|539.81|533.11|538.9|532.2|113
1690033200000|2023-07-22 13:40:00|539.49|532.79|539.56|532.86|539.84|533.14|539.49|532.79|81
1690033500000|2023-07-22 13:45:00|539.57|532.87|539.4|532.7|539.8|533.1|539.35|532.65|80
1690033800000|2023-07-22 13:50:00|539.29|532.59|539.4|532.7|539.58|532.88|539|532.3|71
1690034100000|2023-07-22 13:55:00|539.41|532.71|539.2|532.5|539.47|532.77|539.09|532.39|49
1690034400000|2023-07-22 14:00:00|539.3|532.6|540.02|533.32|540.06|533.36|539.27|532.57|152
1690034700000|2023-07-22 14:05:00|540.04|533.34|540.12|533.42|540.35|533.65|539.55|532.85|149
1690035000000|2023-07-22 14:10:00|540.16|533.46|539.32|532.62|540.23|533.53|539.15|532.45|116
1690035300000|2023-07-22 14:15:00|539.35|532.65|539.06|532.36|539.35|532.65|538.99|532.29|74
1690035600000|2023-07-22 14:20:00|539.05|532.35|539.19|532.49|540.16|533.46|539.01|532.31|161
1690035900000|2023-07-22 14:25:00|539.2|532.5|538.5|531.8|539.2|532.5|538.39|531.69|139
1690036200000|2023-07-22 14:30:00|538.52|531.82|539.15|532.45|539.17|532.47|538.24|531.54|141
1690036500000|2023-07-22 14:35:00|539.16|532.46|539.77|533.07|539.96|533.26|539.14|532.44|123
1690036800000|2023-07-22 14:40:00|539.69|532.99|539.25|532.55|539.97|533.27|539.24|532.54|92
1690037100000|2023-07-22 14:45:00|539.24|532.54|539.26|532.56|539.42|532.72|538.7|532|140
1690037400000|2023-07-22 14:50:00|539.25|532.55|539.57|532.87|539.86|533.16|539.04|532.34|185
1690037700000|2023-07-22 14:55:00|539.6|532.9|539.66|532.96|539.9|533.2|539.57|532.87|85
1690038000000|2023-07-22 15:00:00|539.57|532.87|539.26|532.56|539.66|532.96|538.64|531.94|151
1690038300000|2023-07-22 15:05:00|539.27|532.57|539.43|532.73|539.54|532.84|539.27|532.57|101
1690038600000|2023-07-22 15:10:00|539.44|532.74|539.04|532.34|539.79|533.09|539.04|532.34|92
1690038900000|2023-07-22 15:15:00|539.09|532.39|538.7|532|539.55|532.85|538.5|531.8|151
1690039200000|2023-07-22 15:20:00|538.71|532.01|539.16|532.46|539.25|532.55|538.57|531.87|154
1690039500000|2023-07-22 15:25:00|539.15|532.45|540.01|533.31|540.05|533.35|539.14|532.44|128
1690039800000|2023-07-22 15:30:00|539.99|533.29|539.77|533.07|539.99|533.29|539.29|532.59|162
1690040100000|2023-07-22 15:35:00|539.8|533.1|540.14|533.44|540.49|533.79|539.73|533.03|128
1690040400000|2023-07-22 15:40:00|540.1|533.4|540.65|533.95|540.7|534|540.1|533.4|93
1690040700000|2023-07-22 15:45:00|540.55|533.85|541.25|534.55|541.53|534.83|540.55|533.85|176
1690041000000|2023-07-22 15:50:00|541.21|534.51|540.76|534.06|541.28|534.58|540.53|533.83|186
1690041300000|2023-07-22 15:55:00|540.75|534.05|540.79|534.09|540.85|534.15|540.44|533.74|133
1690041600000|2023-07-22 16:00:00|540.8|534.1|540.97|534.27|541.1|534.4|540.1|533.4|173
1690041900000|2023-07-22 16:05:00|540.94|534.24|540.6|533.9|541.1|534.4|540.54|533.84|145
1690042200000|2023-07-22 16:10:00|540.57|533.87|539.27|532.57|540.57|533.87|539.24|532.54|160
1690042500000|2023-07-22 16:15:00|539.25|532.55|539.72|533.02|539.8|533.1|538.95|532.25|146
1690042800000|2023-07-22 16:20:00|539.75|533.05|540.07|533.37|540.45|533.75|539.72|533.02|81
1690043100000|2023-07-22 16:25:00|540.17|533.47|540.15|533.45|540.54|533.84|539.51|532.81|126
1690043400000|2023-07-22 16:30:00|540.16|533.46|540.75|534.05|541.04|534.34|540.02|533.32|168
1690043700000|2023-07-22 16:35:00|540.71|534.01|541.06|534.36|541.17|534.47|540.7|534|138
1690044000000|2023-07-22 16:40:00|541.09|534.39|540.93|534.23|541.14|534.44|540.54|533.84|113
1690044300000|2023-07-22 16:45:00|540.94|534.24|539.92|533.22|541.06|534.36|539.83|533.13|131
1690044600000|2023-07-22 16:50:00|539.75|533.05|540.4|533.7|540.4|533.7|539.63|532.93|112
1690044900000|2023-07-22 16:55:00|540.41|533.71|540.05|533.35|540.54|533.84|539.87|533.17|110
1690045200000|2023-07-22 17:00:00|540.03|533.33|540.14|533.44|540.5|533.8|539.99|533.29|61
1690045500000|2023-07-22 17:05:00|540.13|533.43|540.06|533.36|540.14|533.44|539.94|533.24|46
1690045800000|2023-07-22 17:10:00|540.09|533.39|539.97|533.27|540.5|533.8|539.87|533.17|62
1690046100000|2023-07-22 17:15:00|540.03|533.33|540.27|533.57|540.3|533.6|539.77|533.07|40
1690046400000|2023-07-22 17:20:00|540.29|533.59|540.51|533.81|540.78|534.08|540.27|533.57|133
1690046700000|2023-07-22 17:25:00|540.48|533.78|540.31|533.61|540.76|534.06|540.2|533.5|120
1690047000000|2023-07-22 17:30:00|540.3|533.6|539.57|532.87|540.3|533.6|539.55|532.85|153
1690047300000|2023-07-22 17:35:00|539.56|532.86|539.37|532.67|539.86|533.16|539.3|532.6|98
1690047600000|2023-07-22 17:40:00|539.38|532.68|539.47|532.77|539.61|532.91|539.34|532.64|155
1690047900000|2023-07-22 17:45:00|539.48|532.78|539.11|532.41|539.51|532.81|538.95|532.25|128
1690048200000|2023-07-22 17:50:00|539.15|532.45|538.87|532.17|539.16|532.46|538.66|531.96|203
1690048500000|2023-07-22 17:55:00|538.9|532.2|538.87|532.17|538.96|532.26|538.75|532.05|110
1690048800000|2023-07-22 18:00:00|538.86|532.16|538.47|531.77|538.86|532.16|538.4|531.7|82
1690049100000|2023-07-22 18:05:00|538.45|531.75|538.06|531.36|538.45|531.75|538.03|531.33|126
1690049400000|2023-07-22 18:10:00|538.05|531.35|537.54|530.84|538.17|531.47|536.95|530.25|225
1690049700000|2023-07-22 18:15:00|537.51|530.81|538.27|531.57|538.57|531.87|537.5|530.8|144
1690050000000|2023-07-22 18:20:00|538.39|531.69|538.27|531.57|539.07|532.37|538|531.3|161
1690050300000|2023-07-22 18:25:00|538.25|531.55|538.46|531.76|538.52|531.82|537.27|530.57|271
1690050600000|2023-07-22 18:30:00|538.42|531.72|538.44|531.74|538.56|531.86|538.3|531.6|98
1690050900000|2023-07-22 18:35:00|538.41|531.71|538.91|532.21|539.17|532.47|538.27|531.57|139
1690051200000|2023-07-22 18:40:00|538.88|532.18|538.55|531.85|538.91|532.21|538.52|531.82|96
1690051500000|2023-07-22 18:45:00|538.45|531.75|538.18|531.48|538.7|532|538.14|531.44|134
1690051800000|2023-07-22 18:50:00|538.16|531.46|537.55|530.85|538.16|531.46|537.19|530.49|211
1690052100000|2023-07-22 18:55:00|537.56|530.86|537.96|531.26|538.01|531.31|537.49|530.79|165
1690052400000|2023-07-22 19:00:00|537.94|531.24|537.41|530.71|538.37|531.67|537.41|530.71|181
1690052700000|2023-07-22 19:05:00|537.38|530.68|539.2|532.5|539.35|532.65|537.38|530.68|209
1690053000000|2023-07-22 19:10:00|539.16|532.46|539.28|532.58|539.67|532.97|538.77|532.07|205
1690053300000|2023-07-22 19:15:00|539.27|532.57|539.06|532.36|539.37|532.67|539.06|532.36|54
1690053600000|2023-07-22 19:20:00|539.05|532.35|538.87|532.17|539.16|532.46|538.19|531.49|148
1690053900000|2023-07-22 19:25:00|538.91|532.21|538.35|531.65|539.16|532.46|538.25|531.55|146
1690054200000|2023-07-22 19:30:00|538.34|531.64|537.91|531.21|538.77|532.07|537.71|531.01|140
1690054500000|2023-07-22 19:35:00|537.92|531.22|538.21|531.51|538.37|531.67|537.37|530.67|178
1690054800000|2023-07-22 19:40:00|538.17|531.47|539.15|532.45|539.15|532.45|538.17|531.47|101
1690055100000|2023-07-22 19:45:00|539.12|532.42|538.37|531.67|539.12|532.42|538.2|531.5|96
1690055400000|2023-07-22 19:50:00|538.31|531.61|539.15|532.45|539.37|532.67|538.05|531.35|177
1690055700000|2023-07-22 19:55:00|539.14|532.44|538.96|532.26|539.43|532.73|538.87|532.17|112
1690056000000|2023-07-22 20:00:00|538.97|532.27|538.7|532|539.01|532.31|538.34|531.64|175
1690056300000|2023-07-22 20:05:00|538.67|531.97|538.36|531.66|538.67|531.97|538.02|531.32|95
1690056600000|2023-07-22 20:10:00|538.35|531.65|538.67|531.97|539.06|532.36|538.17|531.47|115
1690056900000|2023-07-22 20:15:00|538.8|532.1|539.1|532.4|539.1|532.4|538.71|532.01|58
1690057200000|2023-07-22 20:20:00|539.13|532.43|539.63|532.93|539.87|533.17|539.05|532.35|146
1690057500000|2023-07-22 20:25:00|539.7|533|539.85|533.15|540.27|533.57|539.67|532.97|116
1690057800000|2023-07-22 20:30:00|539.89|533.19|539.62|532.92|540|533.3|539.36|532.66|147
1690058100000|2023-07-22 20:35:00|539.68|532.98|539.77|533.07|539.82|533.12|539.25|532.55|115
1690058400000|2023-07-22 20:40:00|539.78|533.08|540.05|533.35|540.39|533.69|539.71|533.01|141
1690058700000|2023-07-22 20:45:00|540.03|533.33|539.12|532.42|540.03|533.33|538.97|532.27|150
1690059000000|2023-07-22 20:50:00|539.18|532.48|539.41|532.71|539.41|532.71|538.99|532.29|98
1690059300000|2023-07-22 20:55:00|539.43|532.73|539.33|532.63|539.71|533.01|539.07|532.37|123
1690059600000|2023-07-22 21:00:00|539.31|532.61|539.31|532.61|539.4|532.7|538.87|532.17|79
1690059900000|2023-07-22 21:05:00|539.45|532.75|539.58|532.88|539.86|533.16|539.45|532.75|97
1690060200000|2023-07-22 21:10:00|539.57|532.87|539.17|532.47|539.58|532.88|538.96|532.26|101
1690060500000|2023-07-22 21:15:00|539.13|532.43|538.81|532.11|539.13|532.43|538.67|531.97|62
1690060800000|2023-07-22 21:20:00|538.85|532.15|539.66|532.96|539.66|532.96|538.85|532.15|112
1690061100000|2023-07-22 21:25:00|539.62|532.92|539.64|532.94|539.77|533.07|539.4|532.7|87
1690061400000|2023-07-22 21:30:00|539.63|532.93|539.91|533.21|539.95|533.25|539.57|532.87|57
1690061700000|2023-07-22 21:35:00|539.92|533.22|539.97|533.27|540.08|533.38|539.84|533.14|148
1690062000000|2023-07-22 21:40:00|539.98|533.28|539.63|532.93|540.1|533.4|539.59|532.89|89
1690062300000|2023-07-22 21:45:00|539.66|532.96|539.8|533.1|539.88|533.18|539.56|532.86|96
1690062600000|2023-07-22 21:50:00|539.83|533.13|540.16|533.46|540.25|533.55|539.81|533.11|91
1690062900000|2023-07-22 21:55:00|540.13|533.43|540.37|533.67|540.37|533.67|539.39|532.69|93
1690063200000|2023-07-22 22:00:00|540.41|533.71|540.63|533.93|540.63|533.93|539.83|533.13|157
1690063500000|2023-07-22 22:05:00|540.61|533.91|540.87|534.17|540.95|534.25|540.6|533.9|47
1690063800000|2023-07-22 22:10:00|540.91|534.21|540.11|533.41|541.17|534.47|540|533.3|119
1690064100000|2023-07-22 22:15:00|540.07|533.37|539.84|533.14|540.21|533.51|539.49|532.79|149
1690064400000|2023-07-22 22:20:00|539.74|533.04|539.27|532.57|539.85|533.15|539.07|532.37|132
1690064700000|2023-07-22 22:25:00|539.29|532.59|538.94|532.24|539.29|532.59|538.71|532.01|166
1690065000000|2023-07-22 22:30:00|538.95|532.25|538.97|532.27|539.3|532.6|538.61|531.91|113
1690065300000|2023-07-22 22:35:00|539.01|532.31|539.65|532.95|539.65|532.95|538.81|532.11|97
1690065600000|2023-07-22 22:40:00|539.6|532.9|539.6|532.9|539.74|533.04|539.43|532.73|81
1690065900000|2023-07-22 22:45:00|539.62|532.92|538.13|531.43|539.62|532.92|538.11|531.41|100
1690066200000|2023-07-22 22:50:00|538.11|531.41|538.27|531.57|538.37|531.67|537.81|531.11|154
1690066500000|2023-07-22 22:55:00|538.26|531.56|539.05|532.35|539.2|532.5|538.2|531.5|111
1690066800000|2023-07-22 23:00:00|539.02|532.32|539.02|532.32|539.24|532.54|538.12|531.42|182
1690067100000|2023-07-22 23:05:00|539.03|532.33|538.1|531.4|539.03|532.33|537.81|531.11|210
1690067400000|2023-07-22 23:10:00|538.11|531.41|538.09|531.39|538.24|531.54|537.6|530.9|128
1690067700000|2023-07-22 23:15:00|538.06|531.36|532.9|526.2|538.06|531.36|529.98|523.28|654
1690068000000|2023-07-22 23:20:00|532.91|526.21|532.99|526.29|532.99|526.29|530.89|524.19|760
1690068300000|2023-07-22 23:25:00|533|526.3|532.03|525.33|533|526.3|531.2|524.5|587
1690068600000|2023-07-22 23:30:00|532.05|525.35|532.87|526.17|532.9|526.2|530.19|523.49|627
1690068900000|2023-07-22 23:35:00|532.86|526.16|533.26|526.56|533.54|526.84|532.56|525.86|485
1690069200000|2023-07-22 23:40:00|533.24|526.54|533.71|527.01|533.84|527.14|532.8|526.1|330
1690069500000|2023-07-22 23:45:00|533.7|527|533.67|526.97|533.89|527.19|533.2|526.5|401
1690069800000|2023-07-22 23:50:00|533.64|526.94|534.44|527.74|534.44|527.74|532.94|526.24|428
1690070100000|2023-07-22 23:55:00|534.47|527.77|534.9|528.2|534.96|528.26|534.04|527.34|295
1690070400000|2023-07-23 00:00:00|534.91|528.21|533.31|526.61|534.93|528.23|533.15|526.45|344
1690070700000|2023-07-23 00:05:00|533.35|526.65|533.1|526.4|534.08|527.38|532.84|526.14|255
1690071000000|2023-07-23 00:10:00|533.13|526.43|531.52|524.82|533.37|526.67|531.09|524.39|479
1690071300000|2023-07-23 00:15:00|531.54|524.84|533.51|526.81|533.52|526.82|531.45|524.75|286
1690071600000|2023-07-23 00:20:00|533.5|526.8|533.4|526.7|533.5|526.8|532.89|526.19|158
1690071900000|2023-07-23 00:25:00|533.39|526.69|534.17|527.47|534.37|527.67|533.39|526.69|140
1690072200000|2023-07-23 00:30:00|534.14|527.44|534.36|527.66|534.66|527.96|533.93|527.23|182
1690072500000|2023-07-23 00:35:00|534.37|527.67|534.06|527.36|534.46|527.76|533.95|527.25|125
1690072800000|2023-07-23 00:40:00|534.07|527.37|534.1|527.4|534.36|527.66|533.65|526.95|131
1690073100000|2023-07-23 00:45:00|534.13|527.43|532.9|526.2|534.13|527.43|532.88|526.18|241
1690073400000|2023-07-23 00:50:00|532.91|526.21|532.72|526.02|532.91|526.21|531.57|524.87|334
1690073700000|2023-07-23 00:55:00|532.69|525.99|533.07|526.37|533.4|526.7|532.49|525.79|241
1690074000000|2023-07-23 01:00:00|533.03|526.33|534.46|527.76|534.54|527.84|532.88|526.18|214
1690074300000|2023-07-23 01:05:00|534.59|527.89|535.56|528.86|535.84|529.14|534.59|527.89|235
1690074600000|2023-07-23 01:10:00|535.55|528.85|535.57|528.87|535.77|529.07|535|528.3|213
1690074900000|2023-07-23 01:15:00|535.55|528.85|537.11|530.41|537.12|530.42|535.55|528.85|242
1690075200000|2023-07-23 01:20:00|537.1|530.4|537.17|530.47|537.5|530.8|536.85|530.15|213
1690075500000|2023-07-23 01:25:00|537.2|530.5|536.67|529.97|537.23|530.53|536.57|529.87|205
1690075800000|2023-07-23 01:30:00|536.61|529.91|537.52|530.82|537.59|530.89|536.3|529.6|191
1690076100000|2023-07-23 01:35:00|537.53|530.83|537.37|530.67|537.71|531.01|537.25|530.55|178
1690076400000|2023-07-23 01:40:00|537.36|530.66|537.38|530.68|537.59|530.89|537.11|530.41|147
1690076700000|2023-07-23 01:45:00|537.41|530.71|538.22|531.52|538.42|531.72|537.38|530.68|168
1690077000000|2023-07-23 01:50:00|538.21|531.51|538.77|532.07|539.07|532.37|538.07|531.37|222
1690077300000|2023-07-23 01:55:00|538.81|532.11|537.68|530.98|539.05|532.35|537.58|530.88|129
1690077600000|2023-07-23 02:00:00|537.65|530.95|538.62|531.92|538.62|531.92|537.58|530.88|178
1690077900000|2023-07-23 02:05:00|538.66|531.96|538|531.3|538.67|531.97|537.71|531.01|100
1690078200000|2023-07-23 02:10:00|538.01|531.31|538.32|531.62|538.78|532.08|537.63|530.93|208
1690078500000|2023-07-23 02:15:00|538.3|531.6|539.45|532.75|539.93|533.23|538.21|531.51|237
1690078800000|2023-07-23 02:20:00|539.48|532.78|540.58|533.88|540.67|533.97|539.4|532.7|230
1690079100000|2023-07-23 02:25:00|540.6|533.9|540.58|533.88|541.17|534.47|540.44|533.74|150
1690079400000|2023-07-23 02:30:00|540.59|533.89|540.88|534.18|541.28|534.58|540.45|533.75|212
1690079700000|2023-07-23 02:35:00|540.91|534.21|540.84|534.14|541.23|534.53|540.72|534.02|101
1690080000000|2023-07-23 02:40:00|540.82|534.12|540.4|533.7|541.29|534.59|540.4|533.7|146
1690080300000|2023-07-23 02:45:00|540.44|533.74|540.31|533.61|540.48|533.78|539.86|533.16|188
1690080600000|2023-07-23 02:50:00|540.33|533.63|540.37|533.67|540.88|534.18|540.25|533.55|146
1690080900000|2023-07-23 02:55:00|540.38|533.68|541.28|534.58|541.47|534.77|540.38|533.68|206
1690081200000|2023-07-23 03:00:00|541.27|534.57|541.68|534.98|541.77|535.07|540.91|534.21|228
1690081500000|2023-07-23 03:05:00|541.71|535.01|541.76|535.06|542.17|535.47|541.67|534.97|165
1690081800000|2023-07-23 03:10:00|541.74|535.04|541.58|534.88|541.82|535.12|541|534.3|221
1690082100000|2023-07-23 03:15:00|541.6|534.9|542.07|535.37|542.08|535.38|541.6|534.9|192
1690082400000|2023-07-23 03:20:00|541.95|535.25|543.14|536.44|544.25|537.55|541.95|535.25|416
1690082700000|2023-07-23 03:25:00|543.13|536.43|544.06|537.36|544.06|537.36|542.71|536.01|155
1690083000000|2023-07-23 03:30:00|544.07|537.37|543.97|537.27|544.49|537.79|543.83|537.13|199
1690083300000|2023-07-23 03:35:00|543.91|537.21|543.45|536.75|544.27|537.57|542.96|536.26|181
1690083600000|2023-07-23 03:40:00|543.41|536.71|544.91|538.21|545|538.3|543.41|536.71|263
1690083900000|2023-07-23 03:45:00|544.9|538.2|545.09|538.39|545.51|538.81|544.66|537.96|252
1690084200000|2023-07-23 03:50:00|545.1|538.4|544.33|537.63|545.27|538.57|544.33|537.63|182
1690084500000|2023-07-23 03:55:00|544.37|537.67|545.81|539.11|545.86|539.16|544.37|537.67|149
1690084800000|2023-07-23 04:00:00|545.86|539.16|547.67|540.97|550.58|543.88|545.84|539.14|576
1690085100000|2023-07-23 04:05:00|547.63|540.93|549.07|542.37|549.14|542.44|547.34|540.64|375
1690085400000|2023-07-23 04:10:00|549.03|542.33|550.63|543.93|550.63|543.93|548.96|542.26|308
1690085700000|2023-07-23 04:15:00|550.61|543.91|549.81|543.11|550.61|543.91|548.91|542.21|270
1690086000000|2023-07-23 04:20:00|549.85|543.15|547.87|541.17|550.05|543.35|547.77|541.07|312
1690086300000|2023-07-23 04:25:00|547.95|541.25|547.65|540.95|548.36|541.66|547.34|540.64|290
1690086600000|2023-07-23 04:30:00|547.63|540.93|548.7|542|549.03|542.33|547.55|540.85|297
1690086900000|2023-07-23 04:35:00|548.75|542.05|547.81|541.11|548.92|542.22|547.6|540.9|262
1690087200000|2023-07-23 04:40:00|547.85|541.15|546.38|539.68|547.85|541.15|546.02|539.32|199
1690087500000|2023-07-23 04:45:00|546.33|539.63|546.73|540.03|546.93|540.23|546.08|539.38|238
1690087800000|2023-07-23 04:50:00|546.71|540.01|547.08|540.38|548.2|541.5|546.6|539.9|361
1690088100000|2023-07-23 04:55:00|547.09|540.39|546.88|540.18|547.18|540.48|546.14|539.44|323
1690088400000|2023-07-23 05:00:00|546.87|540.17|548.31|541.61|548.41|541.71|546.87|540.17|201
1690088700000|2023-07-23 05:05:00|548.23|541.53|546.8|540.1|548.71|542.01|546.72|540.02|267
1690089000000|2023-07-23 05:10:00|546.88|540.18|548.57|541.87|548.58|541.88|546.74|540.04|286
1690089300000|2023-07-23 05:15:00|548.58|541.88|548.6|541.9|548.97|542.27|547.55|540.85|353
1690089600000|2023-07-23 05:20:00|548.61|541.91|548.05|541.35|548.81|542.11|547.61|540.91|330
1690089900000|2023-07-23 05:25:00|548.01|541.31|547.66|540.96|548.28|541.58|547.57|540.87|288
1690090200000|2023-07-23 05:30:00|547.67|540.97|547.09|540.39|547.87|541.17|546.9|540.2|259
1690090500000|2023-07-23 05:35:00|547.12|540.42|546.18|539.48|547.28|540.58|546.11|539.41|294
1690090800000|2023-07-23 05:40:00|546.17|539.47|545.88|539.18|546.36|539.66|545.85|539.15|191
1690091100000|2023-07-23 05:45:00|545.85|539.15|544.94|538.24|545.88|539.18|544.18|537.48|258
1690091400000|2023-07-23 05:50:00|544.93|538.23|544.27|537.57|544.93|538.23|544.21|537.51|240
1690091700000|2023-07-23 05:55:00|544.28|537.58|544.33|537.63|544.68|537.98|544.01|537.31|217
1690092000000|2023-07-23 06:00:00|544.31|537.61|543.99|537.29|546.24|539.54|543.85|537.15|342
1690092300000|2023-07-23 06:05:00|544.03|537.33|542.76|536.06|544.54|537.84|542.36|535.66|350
1690092600000|2023-07-23 06:10:00|542.77|536.07|543|536.3|543.48|536.78|542.34|535.64|162
1690092900000|2023-07-23 06:15:00|542.98|536.28|542.22|535.52|543.28|536.58|542.2|535.5|204
1690093200000|2023-07-23 06:20:00|542.24|535.54|542.65|535.95|542.77|536.07|542.07|535.37|153
1690093500000|2023-07-23 06:25:00|542.64|535.94|542.57|535.87|542.88|536.18|542.43|535.73|129
1690093800000|2023-07-23 06:30:00|542.58|535.88|543.26|536.56|543.44|536.74|542.27|535.57|132
1690094100000|2023-07-23 06:35:00|543.23|536.53|543.41|536.71|543.52|536.82|543|536.3|118
1690094400000|2023-07-23 06:40:00|543.39|536.69|543.01|536.31|543.49|536.79|542.52|535.82|143
1690094700000|2023-07-23 06:45:00|543.02|536.32|544.69|537.99|544.73|538.03|542.96|536.26|203
1690095000000|2023-07-23 06:50:00|544.7|538|543.15|536.45|544.7|538|543.11|536.41|298
1690095300000|2023-07-23 06:55:00|543.16|536.46|543.01|536.31|543.2|536.5|542.67|535.97|224
1690095600000|2023-07-23 07:00:00|543.02|536.32|543.86|537.16|543.86|537.16|542.99|536.29|194
1690095900000|2023-07-23 07:05:00|543.83|537.13|543.02|536.32|543.83|537.13|542.8|536.1|186
1690096200000|2023-07-23 07:10:00|542.99|536.29|542.91|536.21|543.47|536.77|542.59|535.89|194
1690096500000|2023-07-23 07:15:00|542.92|536.22|545.57|538.87|545.61|538.91|542.66|535.96|294
1690096800000|2023-07-23 07:20:00|545.55|538.85|545|538.3|546.06|539.36|545|538.3|221
1690097100000|2023-07-23 07:25:00|545.04|538.34|545.36|538.66|545.51|538.81|544.87|538.17|131
1690097400000|2023-07-23 07:30:00|545.34|538.64|545.01|538.31|545.47|538.77|544.82|538.12|120
1690097700000|2023-07-23 07:35:00|544.98|538.28|545.27|538.57|545.42|538.72|544.85|538.15|145
1690098000000|2023-07-23 07:40:00|545.25|538.55|544.97|538.27|545.91|539.21|544.93|538.23|164
1690098300000|2023-07-23 07:45:00|545.06|538.36|544.71|538.01|545.31|538.61|544.59|537.89|142
1690098600000|2023-07-23 07:50:00|544.74|538.04|545.76|539.06|545.94|539.24|544.74|538.04|158
1690098900000|2023-07-23 07:55:00|545.77|539.07|545.81|539.11|546|539.3|545.51|538.81|102
1690099200000|2023-07-23 08:00:00|545.83|539.13|546.12|539.42|546.51|539.81|545.81|539.11|207
1690099500000|2023-07-23 08:05:00|546.11|539.41|545.43|538.73|546.43|539.73|545.43|538.73|153
1690099800000|2023-07-23 08:10:00|545.4|538.7|544.77|538.07|545.4|538.7|544.43|537.73|222
1690100100000|2023-07-23 08:15:00|544.73|538.03|545.26|538.56|545.38|538.68|544.59|537.89|119
1690100400000|2023-07-23 08:20:00|545.27|538.57|545.57|538.87|545.8|539.1|544.94|538.24|136
1690100700000|2023-07-23 08:25:00|545.56|538.86|545.55|538.85|545.92|539.22|545.44|538.74|117
1690101000000|2023-07-23 08:30:00|545.51|538.81|546.13|539.43|546.15|539.45|545.41|538.71|131
1690101300000|2023-07-23 08:35:00|546.15|539.45|546.57|539.87|546.8|540.1|546|539.3|211
1690101600000|2023-07-23 08:40:00|546.6|539.9|546.6|539.9|547.23|540.53|546.33|539.63|287
1690101900000|2023-07-23 08:45:00|546.61|539.91|545.45|538.75|546.77|540.07|545.41|538.71|231
1690102200000|2023-07-23 08:50:00|545.46|538.76|545.97|539.27|546.43|539.73|545.46|538.76|170
1690102500000|2023-07-23 08:55:00|545.95|539.25|551.45|544.75|551.45|544.75|545.81|539.11|399
1690102800000|2023-07-23 09:00:00|551.48|544.78|548.73|542.03|552.42|545.72|548.71|542.01|465
1690103100000|2023-07-23 09:05:00|548.77|542.07|548.03|541.33|549.17|542.47|547.91|541.21|238
1690103400000|2023-07-23 09:10:00|548|541.3|547.13|540.43|548.25|541.55|547.05|540.35|237
1690103700000|2023-07-23 09:15:00|547.14|540.44|546.17|539.47|547.27|540.57|545.93|539.23|236
1690104000000|2023-07-23 09:20:00|546.18|539.48|546.09|539.39|546.37|539.67|546.07|539.37|78
1690104300000|2023-07-23 09:25:00|546.1|539.4|545.32|538.62|546.18|539.48|545.07|538.37|150
1690104600000|2023-07-23 09:30:00|545.31|538.61|545.9|539.2|546.26|539.56|545.21|538.51|161
1690104900000|2023-07-23 09:35:00|545.97|539.27|545.64|538.94|545.98|539.28|545.59|538.89|142
1690105200000|2023-07-23 09:40:00|545.6|538.9|545.02|538.32|545.98|539.28|544.91|538.21|205
1690105500000|2023-07-23 09:45:00|545|538.3|545.48|538.78|545.49|538.79|544.85|538.15|69
1690105800000|2023-07-23 09:50:00|545.46|538.76|545.14|538.44|545.48|538.78|544.95|538.25|83
1690106100000|2023-07-23 09:55:00|545.09|538.39|545.05|538.35|545.28|538.58|544.54|537.84|157
1690106400000|2023-07-23 10:00:00|545.06|538.36|546.07|539.37|546.18|539.48|545.02|538.32|166
1690106700000|2023-07-23 10:05:00|546.13|539.43|546.27|539.57|546.47|539.77|546.09|539.39|123
1690107000000|2023-07-23 10:10:00|546.28|539.58|545.6|538.9|546.38|539.68|545.6|538.9|126
1690107300000|2023-07-23 10:15:00|545.63|538.93|547.02|540.32|547.11|540.41|545.59|538.89|178
1690107600000|2023-07-23 10:20:00|547.03|540.33|546.45|539.75|547.1|540.4|546.42|539.72|131
1690107900000|2023-07-23 10:25:00|546.47|539.77|546.88|540.18|547.14|540.44|546.47|539.77|120
1690108200000|2023-07-23 10:30:00|546.8|540.1|546.62|539.92|547.21|540.51|546.37|539.67|141
1690108500000|2023-07-23 10:35:00|546.61|539.91|546.13|539.43|546.64|539.94|545.6|538.9|231
1690108800000|2023-07-23 10:40:00|546.11|539.41|546.24|539.54|546.51|539.81|545.9|539.2|162
1690109100000|2023-07-23 10:45:00|546.25|539.55|545.98|539.28|546.58|539.88|545.72|539.02|138
1690109400000|2023-07-23 10:50:00|546.01|539.31|545.97|539.27|546.52|539.82|545.56|538.86|161
1690109700000|2023-07-23 10:55:00|546|539.3|546.36|539.66|546.48|539.78|546|539.3|104
1690110000000|2023-07-23 11:00:00|546.38|539.68|546.21|539.51|546.38|539.68|545.75|539.05|122
1690110300000|2023-07-23 11:05:00|546.16|539.46|546.65|539.95|546.66|539.96|545.84|539.14|119
1690110600000|2023-07-23 11:10:00|546.6|539.9|546.58|539.88|546.72|540.02|545.87|539.17|162
1690110900000|2023-07-23 11:15:00|546.57|539.87|546.83|540.13|546.98|540.28|546.37|539.67|165
1690111200000|2023-07-23 11:20:00|546.87|540.17|546.01|539.31|547.29|540.59|545.98|539.28|186
1690111500000|2023-07-23 11:25:00|546.03|539.33|546.01|539.31|546.39|539.69|545.94|539.24|160
1690111800000|2023-07-23 11:30:00|546.05|539.35|545.42|538.72|546.13|539.43|545.42|538.72|146
1690112100000|2023-07-23 11:35:00|545.4|538.7|545.84|539.14|545.91|539.21|545.15|538.45|163
1690112400000|2023-07-23 11:40:00|545.88|539.18|545.07|538.37|546.22|539.52|545.03|538.33|198
1690112700000|2023-07-23 11:45:00|545.08|538.38|544.57|537.87|545.09|538.39|544.32|537.62|199
1690113000000|2023-07-23 11:50:00|544.45|537.75|544.37|537.67|544.68|537.98|544.17|537.47|166
1690113300000|2023-07-23 11:55:00|544.33|537.63|544.37|537.67|544.61|537.91|543.85|537.15|191
1690113600000|2023-07-23 12:00:00|544.36|537.66|544.75|538.05|545.03|538.33|544.36|537.66|167
1690113900000|2023-07-23 12:05:00|544.79|538.09|545.06|538.36|545.37|538.67|544.75|538.05|183
1690114200000|2023-07-23 12:10:00|545.08|538.38|546.08|539.38|546.28|539.58|545.06|538.36|174
1690114500000|2023-07-23 12:15:00|546.09|539.39|545.89|539.19|546.37|539.67|545.49|538.79|227
1690114800000|2023-07-23 12:20:00|545.85|539.15|545.88|539.18|545.89|539.19|545.32|538.62|203
1690115100000|2023-07-23 12:25:00|545.91|539.21|545.55|538.85|546.12|539.42|545.45|538.75|183
1690115400000|2023-07-23 12:30:00|545.59|538.89|544.67|537.97|546.18|539.48|544.51|537.81|206
1690115700000|2023-07-23 12:35:00|544.68|537.98|544.26|537.56|544.78|538.08|544.07|537.37|153
1690116000000|2023-07-23 12:40:00|544.25|537.55|544.27|537.57|544.45|537.75|544.02|537.32|168
1690116300000|2023-07-23 12:45:00|544.26|537.56|544.12|537.42|544.37|537.67|543.82|537.12|127
1690116600000|2023-07-23 12:50:00|544.14|537.44|544.75|538.05|545.34|538.64|544.14|537.44|178
1690116900000|2023-07-23 12:55:00|544.77|538.07|544.77|538.07|545.04|538.34|544.3|537.6|155
1690117200000|2023-07-23 13:00:00|544.81|538.11|543.33|536.63|544.87|538.17|543.33|536.63|197
1690117500000|2023-07-23 13:05:00|543.37|536.67|543.16|536.46|543.56|536.86|543.11|536.41|183
1690117800000|2023-07-23 13:10:00|543.2|536.5|543.36|536.66|543.36|536.66|542.97|536.27|157
1690118100000|2023-07-23 13:15:00|543.35|536.65|543.4|536.7|543.41|536.71|542.72|536.02|185
1690118400000|2023-07-23 13:20:00|543.36|536.66|543.07|536.37|543.4|536.7|542.9|536.2|125
1690118700000|2023-07-23 13:25:00|543.06|536.36|542.41|535.71|543.06|536.36|542.11|535.41|178
1690119000000|2023-07-23 13:30:00|542.4|535.7|541.6|534.9|542.4|535.7|540.9|534.2|314
1690119300000|2023-07-23 13:35:00|541.59|534.89|541.6|534.9|541.81|535.11|540.97|534.27|204
1690119600000|2023-07-23 13:40:00|541.61|534.91|541.97|535.27|542.16|535.46|541.61|534.91|188
1690119900000|2023-07-23 13:45:00|541.96|535.26|542.77|536.07|542.8|536.1|541.7|535|186
1690120200000|2023-07-23 13:50:00|542.83|536.13|542.63|535.93|543.17|536.47|542.57|535.87|125
1690120500000|2023-07-23 13:55:00|542.64|535.94|542.35|535.65|542.68|535.98|542.08|535.38|135
1690120800000|2023-07-23 14:00:00|542.37|535.67|542.15|535.45|542.4|535.7|541.74|535.04|176
1690121100000|2023-07-23 14:05:00|542.14|535.44|542.08|535.38|542.27|535.57|541.53|534.83|161
1690121400000|2023-07-23 14:10:00|541.97|535.27|542.59|535.89|542.67|535.97|541.87|535.17|152
1690121700000|2023-07-23 14:15:00|542.5|535.8|542.39|535.69|542.5|535.8|541.52|534.82|146
1690122000000|2023-07-23 14:20:00|542.41|535.71|541.86|535.16|542.41|535.71|541.53|534.83|135
1690122300000|2023-07-23 14:25:00|541.75|535.05|541.71|535.01|541.86|535.16|541.4|534.7|120
1690122600000|2023-07-23 14:30:00|541.72|535.02|541.51|534.81|541.93|535.23|541.38|534.68|96
1690122900000|2023-07-23 14:35:00|541.59|534.89|541.62|534.92|541.91|535.21|541.59|534.89|121
1690123200000|2023-07-23 14:40:00|541.64|534.94|542.73|536.03|542.77|536.07|541.55|534.85|131
1690123500000|2023-07-23 14:45:00|542.77|536.07|541.96|535.26|542.81|536.11|541.6|534.9|157
1690123800000|2023-07-23 14:50:00|541.84|535.14|542.28|535.58|542.32|535.62|541.63|534.93|125
1690124100000|2023-07-23 14:55:00|542.19|535.49|541.86|535.16|542.2|535.5|541.45|534.75|131
1690124400000|2023-07-23 15:00:00|541.87|535.17|540.81|534.11|541.97|535.27|540.73|534.03|244
1690124700000|2023-07-23 15:05:00|540.76|534.06|541.33|534.63|541.33|534.63|540.5|533.8|168
1690125000000|2023-07-23 15:10:00|541.39|534.69|541.45|534.75|541.72|535.02|541.2|534.5|180
1690125300000|2023-07-23 15:15:00|541.44|534.74|541.55|534.85|541.61|534.91|541.17|534.47|96
1690125600000|2023-07-23 15:20:00|541.56|534.86|541.04|534.34|541.61|534.91|541.02|534.32|112
1690125900000|2023-07-23 15:25:00|541.06|534.36|541.16|534.46|541.21|534.51|540.27|533.57|185
1690126200000|2023-07-23 15:30:00|541.18|534.48|541.48|534.78|541.51|534.81|540.95|534.25|184
1690126500000|2023-07-23 15:35:00|541.49|534.79|541.64|534.94|542.06|535.36|541.49|534.79|188
1690126800000|2023-07-23 15:40:00|541.63|534.93|541.43|534.73|541.91|535.21|541.4|534.7|169
1690127100000|2023-07-23 15:45:00|541.32|534.62|541.36|534.66|541.95|535.25|541.24|534.54|124
1690127400000|2023-07-23 15:50:00|541.34|534.64|540.74|534.04|541.34|534.64|540.44|533.74|176
1690127700000|2023-07-23 15:55:00|540.8|534.1|541.17|534.47|541.17|534.47|540.65|533.95|88
1690128000000|2023-07-23 16:00:00|541.15|534.45|541.86|535.16|541.96|535.26|540.78|534.08|210
1690128300000|2023-07-23 16:05:00|541.87|535.17|543.2|536.5|543.34|536.64|541.86|535.16|288
1690128600000|2023-07-23 16:10:00|543.19|536.49|542.88|536.18|543.2|536.5|542.21|535.51|261
1690128900000|2023-07-23 16:15:00|542.87|536.17|542.3|535.6|543.14|536.44|542.1|535.4|214
1690129200000|2023-07-23 16:20:00|542.27|535.57|542.89|536.19|543.08|536.38|542.27|535.57|227
1690129500000|2023-07-23 16:25:00|542.88|536.18|543.05|536.35|543.07|536.37|542.66|535.96|120
1690129800000|2023-07-23 16:30:00|543.07|536.37|542.14|535.44|543.07|536.37|542.1|535.4|116
1690130100000|2023-07-23 16:35:00|542.15|535.45|543.85|537.15|544.11|537.41|542.12|535.42|345
1690130400000|2023-07-23 16:40:00|543.8|537.1|543.88|537.18|544.21|537.51|543.75|537.05|204
1690130700000|2023-07-23 16:45:00|543.94|537.24|543.91|537.21|544.45|537.75|543.2|536.5|292
1690131000000|2023-07-23 16:50:00|543.9|537.2|544.27|537.57|544.76|538.06|543.9|537.2|274
1690131300000|2023-07-23 16:55:00|544.26|537.56|544.4|537.7|544.65|537.95|544.1|537.4|189
1690131600000|2023-07-23 17:00:00|544.45|537.75|543.8|537.1|544.63|537.93|543.67|536.97|202
1690131900000|2023-07-23 17:05:00|543.82|537.12|544.49|537.79|544.5|537.8|543.41|536.71|228
1690132200000|2023-07-23 17:10:00|544.46|537.76|545.52|538.82|545.55|538.85|544.34|537.64|214
1690132500000|2023-07-23 17:15:00|545.55|538.85|544.99|538.29|545.98|539.28|544.61|537.91|267
1690132800000|2023-07-23 17:20:00|544.97|538.27|545.8|539.1|545.92|539.22|544.79|538.09|208
1690133100000|2023-07-23 17:25:00|545.83|539.13|545.01|538.31|545.89|539.19|544.84|538.14|211
1690133400000|2023-07-23 17:30:00|545.07|538.37|545.28|538.58|545.44|538.74|544.87|538.17|214
1690133700000|2023-07-23 17:35:00|545.26|538.56|545.57|538.87|545.67|538.97|545.23|538.53|191
1690134000000|2023-07-23 17:40:00|545.58|538.88|545.49|538.79|545.71|539.01|545.37|538.67|135
1690134300000|2023-07-23 17:45:00|545.52|538.82|545.59|538.89|545.84|539.14|545.47|538.77|128
1690134600000|2023-07-23 17:50:00|545.58|538.88|546.47|539.77|546.47|539.77|545.44|538.74|178
1690134900000|2023-07-23 17:55:00|546.51|539.81|548.22|541.52|548.37|541.67|546.44|539.74|466
1690135200000|2023-07-23 18:00:00|548.23|541.53|546.73|540.03|548.6|541.9|546.65|539.95|475
1690135500000|2023-07-23 18:05:00|546.75|540.05|547.37|540.67|547.65|540.95|546.75|540.05|312
1690135800000|2023-07-23 18:10:00|547.41|540.71|547.51|540.81|547.74|541.04|546.96|540.26|220
1690136100000|2023-07-23 18:15:00|547.53|540.83|547.27|540.57|547.93|541.23|547.09|540.39|250
1690136400000|2023-07-23 18:20:00|547.21|540.51|546.87|540.17|547.42|540.72|546.69|539.99|189
1690136700000|2023-07-23 18:25:00|546.86|540.16|547.57|540.87|547.61|540.91|546.86|540.16|125
1690137000000|2023-07-23 18:30:00|547.62|540.92|547.45|540.75|547.66|540.96|546.8|540.1|198
1690137300000|2023-07-23 18:35:00|547.46|540.76|547.14|540.44|548.02|541.32|546.93|540.23|285
1690137600000|2023-07-23 18:40:00|547.11|540.41|546.84|540.14|547.11|540.41|546.63|539.93|176
1690137900000|2023-07-23 18:45:00|546.85|540.15|548.25|541.55|548.39|541.69|546.84|540.14|298
1690138200000|2023-07-23 18:50:00|548.26|541.56|549.61|542.91|549.61|542.91|548.19|541.49|424
1690138500000|2023-07-23 18:55:00|549.64|542.94|550.54|543.84|550.63|543.93|549.61|542.91|302
1690138800000|2023-07-23 19:00:00|550.56|543.86|551.1|544.4|551.1|544.4|550.42|543.72|275
1690139100000|2023-07-23 19:05:00|551.05|544.35|551.1|544.4|551.94|545.24|550.53|543.83|377
1690139400000|2023-07-23 19:10:00|551.09|544.39|550.88|544.18|551.59|544.89|550.62|543.92|282
1690139700000|2023-07-23 19:15:00|550.91|544.21|549.46|542.76|551.63|544.93|549.06|542.36|379
1690140000000|2023-07-23 19:20:00|549.47|542.77|549.11|542.41|550.14|543.44|548.95|542.25|355
1690140300000|2023-07-23 19:25:00|549.1|542.4|549.06|542.36|549.4|542.7|549.01|542.31|162
1690140600000|2023-07-23 19:30:00|549.05|542.35|548.01|541.31|549.39|542.69|548.01|541.31|199
1690140900000|2023-07-23 19:35:00|548.02|541.32|546.71|540.01|548.32|541.62|546.53|539.83|349
1690141200000|2023-07-23 19:40:00|546.72|540.02|546.04|539.34|547.2|540.5|545.92|539.22|329
1690141500000|2023-07-23 19:45:00|546.05|539.35|546.32|539.62|546.92|540.22|545.95|539.25|274
1690141800000|2023-07-23 19:50:00|546.33|539.63|546.02|539.32|546.59|539.89|544.95|538.25|413
1690142100000|2023-07-23 19:55:00|546.05|539.35|547.22|540.52|547.22|540.52|546.04|539.34|272
1690142400000|2023-07-23 20:00:00|547.23|540.53|548.92|542.22|548.94|542.24|547.21|540.51|242
1690142700000|2023-07-23 20:05:00|548.94|542.24|548.37|541.67|549.19|542.49|548.02|541.32|246
1690143000000|2023-07-23 20:10:00|548.32|541.62|549.15|542.45|549.27|542.57|548.02|541.32|226
1690143300000|2023-07-23 20:15:00|549.14|542.44|548.65|541.95|549.33|542.63|548.62|541.92|164
1690143600000|2023-07-23 20:20:00|548.64|541.94|549.31|542.61|549.35|542.65|548.46|541.76|161
1690143900000|2023-07-23 20:25:00|549.35|542.65|549.41|542.71|549.5|542.8|549.21|542.51|86
1690144200000|2023-07-23 20:30:00|549.27|542.57|548.56|541.86|549.27|542.57|548.22|541.52|177
1690144500000|2023-07-23 20:35:00|548.55|541.85|549.25|542.55|549.27|542.57|548.52|541.82|133
1690144800000|2023-07-23 20:40:00|549.27|542.57|548.33|541.63|549.27|542.57|548.12|541.42|133
1690145100000|2023-07-23 20:45:00|548.34|541.64|548.51|541.81|548.56|541.86|548.11|541.41|132
1690145400000|2023-07-23 20:50:00|548.5|541.8|548.42|541.72|548.9|542.2|548.19|541.49|88
1690145700000|2023-07-23 20:55:00|548.4|541.7|549.02|542.32|549.14|542.44|548.22|541.52|153
1690146000000|2023-07-23 21:00:00|548.98|542.28|547.45|540.75|548.98|542.28|547.42|540.72|147
1690146300000|2023-07-23 21:05:00|547.44|540.74|545.77|539.07|547.44|540.74|545.71|539.01|268
1690146600000|2023-07-23 21:10:00|545.73|539.03|545.57|538.87|546.06|539.36|545.15|538.45|223
1690146900000|2023-07-23 21:15:00|545.55|538.85|545.14|538.44|545.71|539.01|544.99|538.29|200
1690147200000|2023-07-23 21:20:00|545.16|538.46|544.22|537.52|545.3|538.6|544.1|537.4|153
1690147500000|2023-07-23 21:25:00|544.2|537.5|544.1|537.4|544.52|537.82|544.02|537.32|214
1690147800000|2023-07-23 21:30:00|544.05|537.35|544.17|537.47|544.17|537.47|543.97|537.27|46
1690148100000|2023-07-23 21:35:00|544.09|537.39|543.24|536.54|544.2|537.5|542.89|536.19|225
1690148400000|2023-07-23 21:40:00|543.23|536.53|543.4|536.7|543.47|536.77|542.58|535.88|326
1690148700000|2023-07-23 21:45:00|543.36|536.66|541.21|534.51|543.39|536.69|540.12|533.42|340
1690149000000|2023-07-23 21:50:00|541.2|534.5|541.62|534.92|541.9|535.2|541.04|534.34|288
1690149300000|2023-07-23 21:55:00|541.57|534.87|541.49|534.79|541.67|534.97|541|534.3|164
1690149600000|2023-07-23 22:00:00|541.43|534.73|542.41|535.71|542.44|535.74|541.3|534.6|337
1690149900000|2023-07-23 22:05:00|542.4|535.7|542.44|535.74|542.75|536.05|542.4|535.7|114
1690150200000|2023-07-23 22:10:00|542.41|535.71|543.31|536.61|543.41|536.71|542.32|535.62|130
1690150500000|2023-07-23 22:15:00|543.3|536.6|543.2|536.5|543.3|536.6|542.71|536.01|126
1690150800000|2023-07-23 22:20:00|543.19|536.49|543.48|536.78|543.48|536.78|542.81|536.11|99
1690151100000|2023-07-23 22:25:00|543.47|536.77|543.37|536.67|543.52|536.82|543.24|536.54|62
1690151400000|2023-07-23 22:30:00|543.38|536.68|543.67|536.97|543.67|536.97|543.29|536.59|52
1690151700000|2023-07-23 22:35:00|543.68|536.98|543.86|537.16|543.94|537.24|543.52|536.82|168
1690152000000|2023-07-23 22:40:00|543.82|537.12|543.8|537.1|543.96|537.26|543.57|536.87|130
1690152300000|2023-07-23 22:45:00|543.83|537.13|543.5|536.8|544|537.3|543.45|536.75|117
1690152600000|2023-07-23 22:50:00|543.45|536.75|542.75|536.05|543.5|536.8|542.55|535.85|157
1690152900000|2023-07-23 22:55:00|542.8|536.1|542.28|535.58|543.1|536.4|542.05|535.35|170
1690153200000|2023-07-23 23:00:00|542.27|535.57|542.7|536|543.31|536.61|542.15|535.45|197
1690153500000|2023-07-23 23:05:00|542.75|536.05|542.85|536.15|543.08|536.38|542.45|535.75|145
1690153800000|2023-07-23 23:10:00|542.9|536.2|543|536.3|543.3|536.6|542.75|536.05|107
1690154100000|2023-07-23 23:15:00|543.1|536.4|543.7|537|543.8|537.1|543|536.3|155
1690154400000|2023-07-23 23:20:00|543.65|536.95|544.1|537.4|544.1|537.4|543.65|536.95|57
1690154700000|2023-07-23 23:25:00|543.84|537.14|544.1|537.4|544.5|537.8|543.84|537.14|175
1690155000000|2023-07-23 23:30:00|544.15|537.45|543.65|536.95|544.5|537.8|543.4|536.7|208
1690155300000|2023-07-23 23:35:00|543.55|536.85|543.55|536.85|543.65|536.95|543.25|536.55|99
1690155600000|2023-07-23 23:40:00|543.6|536.9|543.55|536.85|543.68|536.98|543.3|536.6|75
1690155900000|2023-07-23 23:45:00|543.5|536.8|543.48|536.78|543.68|536.98|542.95|536.25|98
1690156200000|2023-07-23 23:50:00|543.5|536.8|543.05|536.35|543.5|536.8|542.8|536.1|138
1690156500000|2023-07-23 23:55:00|543.1|536.4|542.5|535.8|543.2|536.5|542.45|535.75|195
1690156800000|2023-07-24 00:00:00|542.45|535.75|542.15|535.45|542.75|536.05|541.6|534.9|190
1690157100000|2023-07-24 00:05:00|542.2|535.5|541.95|535.25|542.53|535.83|541.8|535.1|148
1690157400000|2023-07-24 00:10:00|541.94|535.24|542.7|536|542.9|536.2|541.9|535.2|233
1690157700000|2023-07-24 00:15:00|542.66|535.96|542.85|536.15|543.4|536.7|542.45|535.75|206
1690158000000|2023-07-24 00:20:00|542.9|536.2|542.95|536.25|543.35|536.65|542.8|536.1|162
1690158300000|2023-07-24 00:25:00|543|536.3|543.15|536.45|543.5|536.8|542.95|536.25|169
1690158600000|2023-07-24 00:30:00|543.2|536.5|542.25|535.55|543.2|536.5|542.1|535.4|203
1690158900000|2023-07-24 00:35:00|542.3|535.6|543.8|537.1|544.05|537.35|542.25|535.55|150
1690159200000|2023-07-24 00:40:00|543.75|537.05|544.75|538.05|544.95|538.25|543.75|537.05|166
1690159500000|2023-07-24 00:45:00|544.71|538.01|544.3|537.6|544.71|538.01|544.15|537.45|72
1690159800000|2023-07-24 00:50:00|544.25|537.55|543.4|536.7|544.5|537.8|543.35|536.65|177
1690160100000|2023-07-24 00:55:00|543.44|536.74|542.25|535.55|543.45|536.75|542.25|535.55|144
1690160400000|2023-07-24 01:00:00|542.39|535.69|540.65|533.95|542.55|535.85|540.55|533.85|245
1690160700000|2023-07-24 01:05:00|540.68|533.98|539.34|532.64|540.8|534.1|539.15|532.45|345
1690161000000|2023-07-24 01:10:00|539.35|532.65|540.5|533.8|540.6|533.9|538.8|532.1|326
1690161300000|2023-07-24 01:15:00|540.48|533.78|538.45|531.75|540.55|533.85|538.2|531.5|296
1690161600000|2023-07-24 01:20:00|538.5|531.8|538|531.3|538.95|532.25|537.95|531.25|156
1690161900000|2023-07-24 01:25:00|537.95|531.25|537.5|530.8|538.4|531.7|537.45|530.75|232
1690162200000|2023-07-24 01:30:00|537.52|530.82|537.65|530.95|538.55|531.85|537.45|530.75|281
1690162500000|2023-07-24 01:35:00|537.68|530.98|536.9|530.2|537.9|531.2|536.5|529.8|279
1690162800000|2023-07-24 01:40:00|536.89|530.19|535.75|529.05|536.95|530.25|534.95|528.25|400
1690163100000|2023-07-24 01:45:00|535.7|529|535|528.3|536.6|529.9|534.9|528.2|364
1690163400000|2023-07-24 01:50:00|535.09|528.39|535.15|528.45|536.05|529.35|534.95|528.25|247
1690163700000|2023-07-24 01:55:00|535.2|528.5|536.1|529.4|536.2|529.5|535.15|528.45|240
1690164000000|2023-07-24 02:00:00|536.08|529.38|535.75|529.05|536.1|529.4|535.39|528.69|194
1690164300000|2023-07-24 02:05:00|535.7|529|534.45|527.75|535.7|529|533.95|527.25|423
1690164600000|2023-07-24 02:10:00|534.4|527.7|533.85|527.15|534.5|527.8|533.54|526.84|299
1690164900000|2023-07-24 02:15:00|533.8|527.1|534.2|527.5|534.44|527.74|533.3|526.6|316
1690165200000|2023-07-24 02:20:00|534.15|527.45|535.15|528.45|535.5|528.8|533.75|527.05|302
1690165500000|2023-07-24 02:25:00|535.25|528.55|535.75|529.05|535.85|529.15|534.8|528.1|234
1690165800000|2023-07-24 02:30:00|535.65|528.95|534.59|527.89|536.1|529.4|534.35|527.65|268
1690166100000|2023-07-24 02:35:00|534.6|527.9|535.3|528.6|535.4|528.7|534.49|527.79|262
1690166400000|2023-07-24 02:40:00|535.35|528.65|536.05|529.35|536.05|529.35|534.65|527.95|164
1690166700000|2023-07-24 02:45:00|536|529.3|536.25|529.55|536.65|529.95|535.9|529.2|127
1690167000000|2023-07-24 02:50:00|536.2|529.5|535.75|529.05|536.2|529.5|535.65|528.95|125
1690167300000|2023-07-24 02:55:00|535.7|529|536.2|529.5|536.3|529.6|535.7|529|115
1690167600000|2023-07-24 03:00:00|536.15|529.45|536.24|529.54|536.25|529.55|535.55|528.85|126
1690167900000|2023-07-24 03:05:00|536.25|529.55|535.54|528.84|536.25|529.55|535.05|528.35|218
1690168200000|2023-07-24 03:10:00|535.4|528.7|535.45|528.75|535.6|528.9|535.05|528.35|270
1690168500000|2023-07-24 03:15:00|535.44|528.74|535.75|529.05|536|529.3|535.15|528.45|188
1690168800000|2023-07-24 03:20:00|535.8|529.1|534.9|528.2|535.8|529.1|534.9|528.2|146
1690169100000|2023-07-24 03:25:00|534.94|528.24|535.15|528.45|535.25|528.55|534.9|528.2|67
1690169400000|2023-07-24 03:30:00|535.05|528.35|535.2|528.5|535.25|528.55|534.8|528.1|161
1690169700000|2023-07-24 03:35:00|535.15|528.45|534.4|527.7|535.15|528.45|534.3|527.6|99
1690170000000|2023-07-24 03:40:00|534.45|527.75|533.85|527.15|534.5|527.8|533.55|526.85|198
1690170300000|2023-07-24 03:45:00|533.83|527.13|534.18|527.48|534.25|527.55|532.78|526.08|337
1690170600000|2023-07-24 03:50:00|534.15|527.45|534.3|527.6|534.7|528|533.65|526.95|262
1690170900000|2023-07-24 03:55:00|534.28|527.58|534.5|527.8|534.55|527.85|533.75|527.05|235
1690171200000|2023-07-24 04:00:00|534.4|527.7|532.65|525.95|534.4|527.7|532.6|525.9|347
1690171500000|2023-07-24 04:05:00|532.6|525.9|531.4|524.7|532.6|525.9|530.5|523.8|456
1690171800000|2023-07-24 04:10:00|531.35|524.65|532.94|526.24|533.05|526.35|530.75|524.05|403
1690172100000|2023-07-24 04:15:00|532.9|526.2|533.4|526.7|533.4|526.7|531.99|525.29|332
1690172400000|2023-07-24 04:20:00|533.35|526.65|534.6|527.9|534.9|528.2|533.25|526.55|359
1690172700000|2023-07-24 04:25:00|534.55|527.85|534.08|527.38|534.6|527.9|533.39|526.69|286
1690173000000|2023-07-24 04:30:00|534.1|527.4|534.93|528.23|534.93|528.23|534.1|527.4|214
1690173300000|2023-07-24 04:35:00|534.88|528.18|535.3|528.6|535.35|528.65|534.8|528.1|157
1690173600000|2023-07-24 04:40:00|535.31|528.61|535.65|528.95|535.75|529.05|534.64|527.94|154
1690173900000|2023-07-24 04:45:00|535.7|529|536.25|529.55|536.25|529.55|535.5|528.8|78
1690174200000|2023-07-24 04:50:00|536.3|529.6|536.5|529.8|536.6|529.9|536.15|529.45|73
1690174500000|2023-07-24 04:55:00|536.55|529.85|536.7|530|536.75|530.05|536.45|529.75|108
1690174800000|2023-07-24 05:00:00|536.65|529.95|536.7|530|536.9|530.2|536.45|529.75|114
1690175100000|2023-07-24 05:05:00|536.68|529.98|536.78|530.08|536.8|530.1|536.4|529.7|88
1690175400000|2023-07-24 05:10:00|536.75|530.05|536.75|530.05|536.9|530.2|536.55|529.85|60
1690175700000|2023-07-24 05:15:00|536.8|530.1|536.85|530.15|537|530.3|536.75|530.05|74
1690176000000|2023-07-24 05:20:00|536.8|530.1|537.6|530.9|537.65|530.95|536.3|529.6|250
1690176300000|2023-07-24 05:25:00|537.55|530.85|538.24|531.54|538.4|531.7|537.3|530.6|207
1690176600000|2023-07-24 05:30:00|538.25|531.55|537.85|531.15|538.25|531.55|537.7|531|195
1690176900000|2023-07-24 05:35:00|537.8|531.1|537.1|530.4|537.85|531.15|536.85|530.15|131
1690177200000|2023-07-24 05:40:00|537.15|530.45|537.5|530.8|537.7|531|536.99|530.29|174
1690177500000|2023-07-24 05:45:00|537.54|530.84|537.2|530.5|537.54|530.84|536.9|530.2|127
1690177800000|2023-07-24 05:50:00|537.1|530.4|538|531.3|538.35|531.65|537.1|530.4|154
1690178100000|2023-07-24 05:55:00|538.05|531.35|538.3|531.6|538.35|531.65|537.95|531.25|126
1690178400000|2023-07-24 06:00:00|538.25|531.55|538|531.3|538.25|531.55|537.45|530.75|229
1690178700000|2023-07-24 06:05:00|537.95|531.25|537.7|531|538|531.3|537.6|530.9|154
1690179000000|2023-07-24 06:10:00|537.69|530.99|537.2|530.5|537.75|531.05|536.9|530.2|172
1690179300000|2023-07-24 06:15:00|537.25|530.55|537.05|530.35|537.25|530.55|536.5|529.8|162
1690179600000|2023-07-24 06:20:00|537.04|530.34|537.8|531.1|537.8|531.1|536.95|530.25|146
1690179900000|2023-07-24 06:25:00|537.79|531.09|537.4|530.7|537.85|531.15|537.2|530.5|236
1690180200000|2023-07-24 06:30:00|537.5|530.8|537.4|530.7|537.55|530.85|537|530.3|102
1690180500000|2023-07-24 06:35:00|537.35|530.65|537.45|530.75|537.5|530.8|537.3|530.6|103
1690180800000|2023-07-24 06:40:00|537.4|530.7|537.2|530.5|537.61|530.91|537.2|530.5|62
1690181100000|2023-07-24 06:45:00|537.15|530.45|537.9|531.2|537.9|531.2|536.85|530.15|122
1690181400000|2023-07-24 06:50:00|537.95|531.25|537.75|531.05|538.1|531.4|537.75|531.05|49
1690181700000|2023-07-24 06:55:00|537.7|531|536.95|530.25|537.7|531|536.95|530.25|150
1690182000000|2023-07-24 07:00:00|536.9|530.2|537.95|531.25|538|531.3|536.85|530.15|123
1690182300000|2023-07-24 07:05:00|537.85|531.15|537.34|530.64|538.05|531.35|536.85|530.15|193
1690182600000|2023-07-24 07:10:00|537.25|530.55|537.9|531.2|537.95|531.25|537|530.3|166
1690182900000|2023-07-24 07:15:00|537.85|531.15|538.55|531.85|538.7|532|537.85|531.15|158
1690183200000|2023-07-24 07:20:00|538.6|531.9|539.75|533.05|539.9|533.2|538.54|531.84|151
1690183500000|2023-07-24 07:25:00|539.7|533|539.95|533.25|539.95|533.25|539.5|532.8|148
1690183800000|2023-07-24 07:30:00|539.9|533.2|539.4|532.7|539.9|533.2|538.7|532|189
1690184100000|2023-07-24 07:35:00|539.3|532.6|539.7|533|540.35|533.65|539.15|532.45|307
1690184400000|2023-07-24 07:40:00|539.65|532.95|539.75|533.05|540.5|533.8|539.3|532.6|334
1690184700000|2023-07-24 07:45:00|539.8|533.1|539.49|532.79|539.85|533.15|538.75|532.05|329
1690185000000|2023-07-24 07:50:00|539.35|532.65|538.27|531.57|539.75|533.05|537.95|531.25|253
1690185300000|2023-07-24 07:55:00|538.25|531.55|536.7|530|538.3|531.6|536.45|529.75|212
1690185600000|2023-07-24 08:00:00|536.69|529.99|536.2|529.5|536.7|530|535.55|528.85|318
1690185900000|2023-07-24 08:05:00|536.15|529.45|535.8|529.1|536.4|529.7|535.55|528.85|324
1690186200000|2023-07-24 08:10:00|535.78|529.08|535.5|528.8|535.95|529.25|535.35|528.65|336
1690186500000|2023-07-24 08:15:00|535.6|528.9|535.15|528.45|536|529.3|535.05|528.35|328
1690186800000|2023-07-24 08:20:00|535.18|528.48|535.15|528.45|535.93|529.23|534.95|528.25|288
1690187100000|2023-07-24 08:25:00|535.2|528.5|536.05|529.35|536.25|529.55|535.1|528.4|211
1690187400000|2023-07-24 08:30:00|536.1|529.4|535.15|528.45|536.16|529.46|534.25|527.55|351
1690187700000|2023-07-24 08:35:00|535.1|528.4|535.2|528.5|535.8|529.1|534.8|528.1|305
1690188000000|2023-07-24 08:40:00|535.15|528.45|535.15|528.45|535.34|528.64|534.7|528|237
1690188300000|2023-07-24 08:45:00|535.13|528.43|535.45|528.75|535.95|529.25|535.05|528.35|173
1690188600000|2023-07-24 08:50:00|535.5|528.8|534.25|527.55|535.75|529.05|534.15|527.45|233
1690188900000|2023-07-24 08:55:00|534.28|527.58|533.84|527.14|534.6|527.9|533.75|527.05|216
1690189200000|2023-07-24 09:00:00|533.85|527.15|534.3|527.6|534.65|527.95|533.75|527.05|223
1690189500000|2023-07-24 09:05:00|534.25|527.55|535.15|528.45|535.2|528.5|534.15|527.45|212
1690189800000|2023-07-24 09:10:00|535.18|528.48|535.55|528.85|535.55|528.85|535.15|528.45|117
1690190100000|2023-07-24 09:15:00|535.5|528.8|536.18|529.48|536.6|529.9|535.45|528.75|185
1690190400000|2023-07-24 09:20:00|536.2|529.5|535.85|529.15|536.4|529.7|535.7|529|201
1690190700000|2023-07-24 09:25:00|535.84|529.14|535.7|529|536.15|529.45|535.7|529|54
1690191000000|2023-07-24 09:30:00|535.74|529.04|535.9|529.2|536.4|529.7|535.7|529|58
1690191300000|2023-07-24 09:35:00|535.85|529.15|534.9|528.2|535.85|529.15|534.55|527.85|170
1690191600000|2023-07-24 09:40:00|534.95|528.25|534.5|527.8|535.1|528.4|534.5|527.8|73
1690191900000|2023-07-24 09:45:00|534.45|527.75|530.2|523.5|534.45|527.75|530.2|523.5|541
1690192200000|2023-07-24 09:50:00|530.06|523.36|518.51|511.81|530.06|523.36|514.08|507.38|1005
1690192500000|2023-07-24 09:55:00|518.61|511.91|518.55|511.85|520.24|513.54|516.65|509.95|784
1690192800000|2023-07-24 10:00:00|518.6|511.9|522.71|516.01|523.27|516.57|516.1|509.4|808
1690193100000|2023-07-24 10:05:00|522.6|515.9|524.32|517.62|525.43|518.73|522.4|515.7|805
1690193400000|2023-07-24 10:10:00|524.43|517.73|523.5|516.8|524.49|517.79|522.95|516.25|580
1690193700000|2023-07-24 10:15:00|523.45|516.75|524.35|517.65|524.4|517.7|522.4|515.7|557
1690194000000|2023-07-24 10:20:00|524.25|517.55|523.25|516.65|524.9|518.23|523.1|516.5|353
1690194300000|2023-07-24 10:25:00|523.2|516.6|524|517.4|524.15|517.55|522.9|516.3|450
1690194600000|2023-07-24 10:30:00|524.15|517.55|523.7|517.1|524.25|517.65|523.2|516.6|347
1690194900000|2023-07-24 10:35:00|523.65|517.05|524.1|517.5|524.4|517.8|523.3|516.7|466
1690195200000|2023-07-24 10:40:00|524.05|517.45|524.4|517.8|524.75|518.15|523.5|516.9|402
1690195500000|2023-07-24 10:45:00|524.35|517.75|524.12|517.52|525.25|518.65|524|517.4|472
1690195800000|2023-07-24 10:50:00|524.14|517.54|524.94|518.34|525|518.4|523.45|516.85|575
1690196100000|2023-07-24 10:55:00|524.8|518.2|525.4|518.8|525.72|519.12|524.7|518.1|521
1690196400000|2023-07-24 11:00:00|525.39|518.79|525.4|518.8|525.54|518.94|524.25|517.65|528
1690196700000|2023-07-24 11:05:00|525.45|518.85|525.54|518.94|525.65|519.05|525.05|518.45|392
1690197000000|2023-07-24 11:10:00|525.4|518.8|524.55|517.95|525.55|518.95|524.4|517.8|501
1690197300000|2023-07-24 11:15:00|524.4|517.8|524.15|517.55|525|518.4|523.5|516.9|505
1690197600000|2023-07-24 11:20:00|524.05|517.45|523.4|516.8|524.63|518.03|523.4|516.8|503
1690197900000|2023-07-24 11:25:00|523.45|516.85|523.65|517.05|523.85|517.25|522.9|516.3|394
1690198200000|2023-07-24 11:30:00|523.64|517.04|523.55|516.95|524.55|517.95|523.25|516.65|326
1690198500000|2023-07-24 11:35:00|523.5|516.9|523.5|516.9|523.95|517.35|523.04|516.44|364
1690198800000|2023-07-24 11:40:00|523.55|516.95|524.2|517.6|524.35|517.75|523.15|516.55|346
1690199100000|2023-07-24 11:45:00|524.15|517.55|524.55|517.95|524.93|518.33|523.8|517.2|222
1690199400000|2023-07-24 11:50:00|524.5|517.9|523.75|517.15|524.75|518.15|523|516.4|144
1690199700000|2023-07-24 11:55:00|523.9|517.3|523.39|516.79|523.9|517.3|522.9|516.3|246
1690200000000|2023-07-24 12:00:00|523.44|516.84|523.44|516.84|523.65|517.05|521.35|514.75|395
1690200300000|2023-07-24 12:05:00|523.45|516.85|523.55|516.95|524.65|518.05|523.35|516.75|244
1690200600000|2023-07-24 12:10:00|523.5|516.9|523.65|517.05|523.9|517.3|522.8|516.2|231
1690200900000|2023-07-24 12:15:00|523.6|517|524.35|517.75|524.85|518.25|523.25|516.65|293
1690201200000|2023-07-24 12:20:00|524.15|517.55|523.35|516.75|524.65|518.05|522.75|516.15|276
1690201500000|2023-07-24 12:25:00|523.3|516.7|522.33|515.73|523.7|517.1|522.3|515.7|322
1690201800000|2023-07-24 12:30:00|522.35|515.75|522.35|515.75|523.28|516.68|521.9|515.3|357
1690202100000|2023-07-24 12:35:00|522.33|515.73|523.6|517|523.65|517.05|522.3|515.7|347
1690202400000|2023-07-24 12:40:00|523.55|516.95|522.75|516.15|524.03|517.43|522.55|515.95|420
1690202700000|2023-07-24 12:45:00|522.79|516.19|522.7|516.1|523.35|516.75|521.99|515.39|414
1690203000000|2023-07-24 12:50:00|522.69|516.09|522.65|516.05|523.85|517.25|522.3|515.7|459
1690203300000|2023-07-24 12:55:00|522.7|516.1|522.49|515.89|522.95|516.35|521.95|515.35|325
1690203600000|2023-07-24 13:00:00|522.5|515.9|521.94|515.34|523.12|516.52|521.9|515.3|325
1690203900000|2023-07-24 13:05:00|521.9|515.3|521.95|515.35|522.35|515.75|521.65|515.05|228
1690204200000|2023-07-24 13:10:00|522.04|515.44|523.05|516.45|523.45|516.85|522|515.4|384
1690204500000|2023-07-24 13:15:00|523.04|516.44|522.8|516.2|523.14|516.54|521.85|515.25|342
1690204800000|2023-07-24 13:20:00|522.83|516.23|522.3|515.7|522.95|516.35|522.15|515.55|196
1690205100000|2023-07-24 13:25:00|522.25|515.65|522|515.4|522.45|515.85|521.85|515.25|97
1690205400000|2023-07-24 13:30:00|522.05|515.45|523.45|516.85|523.45|516.85|522|515.4|255
1690205700000|2023-07-24 13:35:00|523.35|516.75|522.05|515.45|523.55|516.95|521.6|515|235
1690206000000|2023-07-24 13:40:00|522.1|515.5|521.55|514.95|522.55|515.95|521.55|514.95|184
1690206300000|2023-07-24 13:45:00|521.5|514.9|521.2|514.6|521.95|515.35|520.8|514.2|314
1690206600000|2023-07-24 13:50:00|521.25|514.65|520.1|513.5|521.5|514.9|519.3|512.7|353
1690206900000|2023-07-24 13:55:00|520.05|513.45|521.45|514.85|521.55|514.95|519.9|513.3|383
1690207200000|2023-07-24 14:00:00|521.44|514.84|519.7|513.1|521.55|514.95|519.45|512.85|140
1690207500000|2023-07-24 14:05:00|519.65|513.05|520.18|513.58|520.75|514.15|519.15|512.55|224
1690207800000|2023-07-24 14:10:00|520.15|513.55|522.05|515.45|522.8|516.2|520.15|513.55|463
1690208100000|2023-07-24 14:15:00|522.02|515.42|521.2|514.6|522.02|515.42|520.7|514.1|464
1690208400000|2023-07-24 14:20:00|521.25|514.65|520.5|513.9|521.75|515.15|520.5|513.9|439
1690208700000|2023-07-24 14:25:00|520.64|514.04|521.55|514.95|521.95|515.35|520.5|513.9|369
1690209000000|2023-07-24 14:30:00|521.5|514.9|519.65|513.05|521.55|514.95|519.1|512.5|669
1690209300000|2023-07-24 14:35:00|519.5|512.9|519.35|512.75|520.55|513.95|518.55|511.95|690
1690209600000|2023-07-24 14:40:00|519.55|512.95|520.95|514.35|521.45|514.85|519.35|512.75|604
1690209900000|2023-07-24 14:45:00|521.15|514.55|520.45|513.85|521.75|515.15|520.35|513.75|547
1690210200000|2023-07-24 14:50:00|520.35|513.75|519.75|513.15|520.35|513.75|518.95|512.35|416
1690210500000|2023-07-24 14:55:00|519.69|513.09|518.35|511.75|519.75|513.15|517.95|511.35|559
1690210800000|2023-07-24 15:00:00|518.3|511.7|518.85|512.25|520.3|513.7|517.85|511.25|697
1690211100000|2023-07-24 15:05:00|518.8|512.2|517.15|510.55|519.45|512.85|516.65|510.05|633
1690211400000|2023-07-24 15:10:00|517.33|510.73|518.49|511.89|519.05|512.45|515.15|508.55|756
1690211700000|2023-07-24 15:15:00|518.4|511.8|519.9|513.3|520.45|513.85|517.75|511.15|344
1690212000000|2023-07-24 15:20:00|519.94|513.34|521.35|514.75|521.35|514.75|519.7|513.1|218
1690212300000|2023-07-24 15:25:00|521.3|514.7|520.95|514.35|521.45|514.85|520.85|514.25|238
1690212600000|2023-07-24 15:30:00|520.93|514.33|519.85|513.25|521.05|514.45|519.2|512.6|143
1690212900000|2023-07-24 15:35:00|519.92|513.32|520.65|514.05|521.15|514.55|519.85|513.25|201
1690213200000|2023-07-24 15:40:00|520.7|514.1|520.2|513.6|520.95|514.35|519.6|513|172
1690213500000|2023-07-24 15:45:00|520.29|513.69|520.25|513.65|521.55|514.95|520.2|513.6|277
1690213800000|2023-07-24 15:50:00|520.2|513.6|520.8|514.2|521.37|514.77|519.95|513.35|289
1690214100000|2023-07-24 15:55:00|520.84|514.24|520.9|514.3|521.55|514.95|520.25|513.65|254
1690214400000|2023-07-24 16:00:00|520.95|514.35|521.15|514.55|521.55|514.95|520.15|513.55|366
1690214700000|2023-07-24 16:05:00|521.1|514.5|520.35|513.75|521.1|514.5|519.4|512.8|200
1690215000000|2023-07-24 16:10:00|520.45|513.85|521.15|514.55|521.35|514.75|520.25|513.65|356
1690215300000|2023-07-24 16:15:00|521.18|514.58|520.65|514.05|521.25|514.65|520.4|513.8|331
1690215600000|2023-07-24 16:20:00|520.75|514.15|521.7|515.1|522.45|515.85|520.55|513.95|254
1690215900000|2023-07-24 16:25:00|521.65|515.05|522.05|515.45|522.05|515.45|520.75|514.15|278
1690216200000|2023-07-24 16:30:00|522.04|515.44|523.45|516.85|523.95|517.35|521.5|514.9|336
1690216500000|2023-07-24 16:35:00|523.6|517|524.25|517.65|524.65|518.05|523.4|516.8|340
1690216800000|2023-07-24 16:40:00|524.2|517.6|523.6|517|524.4|517.8|523.15|516.55|272
1690217100000|2023-07-24 16:45:00|523.65|517.05|523.95|517.35|524.35|517.75|523.35|516.75|284
1690217400000|2023-07-24 16:50:00|523.9|517.3|525.45|518.85|525.45|518.85|523.8|517.2|265
1690217700000|2023-07-24 16:55:00|525.55|518.95|525.95|519.35|526.45|519.85|524.55|517.95|298
1690218000000|2023-07-24 17:00:00|525.75|519.15|524.15|517.55|526.3|519.7|523.9|517.3|303
1690218300000|2023-07-24 17:05:00|524.25|517.65|523.55|516.95|524.25|517.65|523.45|516.85|178
1690218600000|2023-07-24 17:10:00|523.6|517|523.7|517.1|524.35|517.75|523.4|516.8|183
1690218900000|2023-07-24 17:15:00|523.75|517.15|523.25|516.65|524.45|517.85|523.25|516.65|228
1690219200000|2023-07-24 17:20:00|523.15|516.55|525.1|518.5|526.45|519.85|523.15|516.55|350
1690219500000|2023-07-24 17:25:00|525.03|518.43|525.85|519.25|526.09|519.49|525|518.4|192
1690219800000|2023-07-24 17:30:00|525.75|519.15|525.55|518.95|527.25|520.65|525.3|518.7|211
1690220100000|2023-07-24 17:35:00|525.8|519.2|527.85|521.25|528.05|521.45|525.5|518.9|309
1690220400000|2023-07-24 17:40:00|527.95|521.35|527.15|520.55|528.15|521.55|526.75|520.15|272
1690220700000|2023-07-24 17:45:00|527.25|520.65|527.55|520.95|527.85|521.25|526.7|520.1|229
1690221000000|2023-07-24 17:50:00|527.5|520.9|525.85|519.25|527.55|520.95|525.85|519.25|222
1690221300000|2023-07-24 17:55:00|525.89|519.29|525.75|519.15|525.95|519.35|525.15|518.55|221
1690221600000|2023-07-24 18:00:00|525.65|519.05|524.85|518.25|525.85|519.25|524.8|518.2|191
1690221900000|2023-07-24 18:05:00|524.88|518.28|524.39|517.79|525.05|518.45|524.3|517.7|196
1690222200000|2023-07-24 18:10:00|524.35|517.75|524.85|518.25|525.1|518.5|523.7|517.1|176
1690222500000|2023-07-24 18:15:00|524.8|518.2|524.7|518.1|524.95|518.35|523.2|516.6|167
1690222800000|2023-07-24 18:20:00|524.75|518.15|526.75|520.15|527.05|520.45|524.75|518.15|275
1690223100000|2023-07-24 18:25:00|526.65|520.05|526.12|519.52|526.65|520.05|525.8|519.2|298
1690223400000|2023-07-24 18:30:00|526.15|519.55|526.75|520.15|527.15|520.55|526.15|519.55|301
1690223700000|2023-07-24 18:35:00|526.79|520.19|526.63|520.03|527.05|520.45|526.45|519.85|286
1690224000000|2023-07-24 18:40:00|526.6|520|526.22|519.62|526.65|520.05|525.9|519.3|189
1690224300000|2023-07-24 18:45:00|526.25|519.65|526.7|520.1|526.95|520.35|526.15|519.55|303
1690224600000|2023-07-24 18:50:00|526.82|520.22|526.83|520.23|526.85|520.25|525.55|518.95|200
1690224900000|2023-07-24 18:55:00|526.78|520.18|526.65|520.05|527.05|520.45|526.2|519.6|319
1690225200000|2023-07-24 19:00:00|526.6|520|526.35|519.75|526.65|520.05|525.85|519.25|306
1690225500000|2023-07-24 19:05:00|526.25|519.65|526.05|519.45|526.35|519.75|525.75|519.15|187
1690225800000|2023-07-24 19:10:00|526.03|519.43|525.8|519.2|526.05|519.45|525.55|518.95|195
1690226100000|2023-07-24 19:15:00|525.85|519.25|525.45|518.85|526.35|519.75|525.4|518.8|189
1690226400000|2023-07-24 19:20:00|525.43|518.83|525.15|518.55|525.75|519.15|524.65|518.05|217
1690226700000|2023-07-24 19:25:00|525.2|518.6|524.75|518.15|525.45|518.85|524.7|518.1|154
1690227000000|2023-07-24 19:30:00|524.85|518.25|524.75|518.15|525.3|518.7|524.65|518.05|141
1690227300000|2023-07-24 19:35:00|524.8|518.2|524.55|517.95|524.99|518.39|524.35|517.75|156
1690227600000|2023-07-24 19:40:00|524.6|518|524.2|517.6|524.75|518.15|523.83|517.23|116
1690227900000|2023-07-24 19:45:00|524.23|517.63|524.75|518.15|524.95|518.35|524|517.4|198
1690228200000|2023-07-24 19:50:00|524.74|518.14|524.55|517.95|524.95|518.35|524.25|517.65|210
1690228500000|2023-07-24 19:55:00|524.65|518.05|524.43|517.83|524.95|518.35|524.2|517.6|212
1690228800000|2023-07-24 20:00:00|524.4|517.8|524.03|517.43|524.75|518.15|523.8|517.2|310
1690229100000|2023-07-24 20:05:00|524.05|517.45|524.25|517.65|524.45|517.85|523.8|517.2|251
1690229400000|2023-07-24 20:10:00|524.3|517.7|524.25|517.65|524.65|518.05|524|517.4|213
1690229700000|2023-07-24 20:15:00|524.2|517.6|524.1|517.5|524.35|517.75|523.9|517.3|179
1690230000000|2023-07-24 20:20:00|524.15|517.55|523.85|517.25|524.5|517.9|523.65|517.05|145
1690230300000|2023-07-24 20:25:00|523.8|517.2|524|517.4|524.05|517.45|523.45|516.85|136
1690230600000|2023-07-24 20:30:00|524.03|517.43|523.53|516.93|524.25|517.65|523.35|516.75|210
1690230900000|2023-07-24 20:35:00|523.55|516.95|523.25|516.65|523.75|517.15|522.9|516.3|264
1690231200000|2023-07-24 20:40:00|523.35|516.75|523.9|517.3|523.95|517.35|523.1|516.5|200
1690231500000|2023-07-24 20:45:00|524|517.4|524.75|518.15|524.9|518.3|523.95|517.35|188
1690231800000|2023-07-24 20:50:00|524.45|517.85|525.25|518.65|525.25|518.65|524.4|517.8|93
1690232100000|2023-07-24 20:55:00|525.15|518.55|525.29|518.69|525.55|518.95|525|518.4|154
1690232400000|2023-07-24 21:00:00|525.3|518.7|526.18|519.58|526.21|519.61|525.11|518.51|237
1690232700000|2023-07-24 21:05:00|526.19|519.59|525.87|519.27|526.31|519.71|525.71|519.11|136
1690233000000|2023-07-24 21:10:00|525.85|519.25|525.85|519.25|525.86|519.26|525.23|518.63|106
1690233300000|2023-07-24 21:15:00|525.89|519.29|525.05|518.45|525.95|519.35|525.03|518.43|112
1690233600000|2023-07-24 21:20:00|525.02|518.42|525.82|519.22|525.86|519.26|524.91|518.31|77
1690233900000|2023-07-24 21:25:00|525.83|519.23|525.97|519.37|526.05|519.45|525.63|519.03|503
1690234200000|2023-07-24 21:30:00|525.98|519.38|526.36|519.76|526.45|519.85|525.88|519.28|264
1690234500000|2023-07-24 21:35:00|526.32|519.72|526.77|520.17|526.85|520.25|526.32|519.72|209
1690234800000|2023-07-24 21:40:00|526.81|520.21|526.72|520.12|526.88|520.28|526.58|519.98|168
1690235100000|2023-07-24 21:45:00|526.76|520.16|526.59|519.99|526.79|520.19|526.59|519.99|102
1690235400000|2023-07-24 21:50:00|526.6|520|527.48|520.88|527.59|520.99|526.39|519.79|147
1690235700000|2023-07-24 21:55:00|527.42|520.82|527.35|520.75|528.01|521.41|527.3|520.7|151
1690236000000|2023-07-24 22:00:00|527.34|520.74|527.05|520.45|527.8|521.2|527.05|520.45|79
1690236300000|2023-07-24 22:05:00|526.95|520.35|526.45|519.85|526.95|520.35|526.35|519.75|69
1690236600000|2023-07-24 22:10:00|526.5|519.9|527.09|520.49|527.1|520.5|526.35|519.75|117
1690236900000|2023-07-24 22:15:00|527.1|520.5|525.65|519.05|527.1|520.5|525.65|519.05|111
1690237200000|2023-07-24 22:20:00|525.55|518.95|525.35|518.75|525.65|519.05|525.05|518.45|64
1690237500000|2023-07-24 22:25:00|525.39|518.79|525.05|518.45|525.43|518.83|524.95|518.35|72
1690237800000|2023-07-24 22:30:00|525|518.4|524.9|518.3|525.05|518.45|524.45|517.85|96
1690238100000|2023-07-24 22:35:00|524.85|518.25|524.65|518.05|524.9|518.3|524.6|518|62
1690238400000|2023-07-24 22:40:00|524.69|518.09|524.25|517.65|524.74|518.14|524.25|517.65|29
1690238700000|2023-07-24 22:45:00|524.3|517.7|524.4|517.8|524.4|517.8|524.2|517.6|78
1690239000000|2023-07-24 22:50:00|524.39|517.79|525.2|518.6|525.2|518.6|524.25|517.65|92
1690239300000|2023-07-24 22:55:00|525.25|518.65|525.15|518.55|525.3|518.7|525.1|518.5|93
1690239600000|2023-07-24 23:00:00|525.05|518.45|524.75|518.15|525.3|518.7|524.75|518.15|59
1690239900000|2023-07-24 23:05:00|524.79|518.19|525.29|518.69|525.3|518.7|524.75|518.15|83
1690240200000|2023-07-24 23:10:00|525.25|518.65|525.54|518.94|525.84|519.24|525.25|518.65|152
1690240500000|2023-07-24 23:15:00|525.5|518.9|525.75|519.15|525.75|519.15|525.25|518.65|150
1690240800000|2023-07-24 23:20:00|525.85|519.25|526|519.4|526.05|519.45|525.6|519|152
1690241100000|2023-07-24 23:25:00|525.95|519.35|525.85|519.25|526|519.4|525.7|519.1|133
1690241400000|2023-07-24 23:30:00|525.9|519.3|525.45|518.85|525.9|519.3|525|518.4|91
1690241700000|2023-07-24 23:35:00|525.49|518.89|525.8|519.2|525.9|519.3|525.35|518.75|128
1690242000000|2023-07-24 23:40:00|525.75|519.15|524.9|518.3|525.75|519.15|524.79|518.19|132
1690242300000|2023-07-24 23:45:00|524.89|518.29|525.2|518.6|525.25|518.65|524.85|518.25|91
1690242600000|2023-07-24 23:50:00|525.25|518.65|525.25|518.65|525.45|518.85|525.04|518.44|102
1690242900000|2023-07-24 23:55:00|525.23|518.63|524.35|517.75|525.23|518.63|524.35|517.75|195
1690243200000|2023-07-25 00:00:00|524.4|517.8|524.4|517.8|524.45|517.85|523.65|517.05|257
1690243500000|2023-07-25 00:05:00|524.45|517.85|523.45|516.85|524.45|517.85|523.3|516.7|186
1690243800000|2023-07-25 00:10:00|523.49|516.89|524.7|518.1|524.7|518.1|523.4|516.8|185
1690244100000|2023-07-25 00:15:00|524.75|518.15|524.5|517.9|524.9|518.3|524.05|517.45|146
1690244400000|2023-07-25 00:20:00|524.55|517.95|525.2|518.6|525.3|518.7|524.55|517.95|69
1690244700000|2023-07-25 00:25:00|525.19|518.59|524.8|518.2|525.7|519.1|524.8|518.2|132
1690245000000|2023-07-25 00:30:00|524.85|518.25|524.45|517.85|525.2|518.6|524.35|517.75|28
1690245300000|2023-07-25 00:35:00|524.44|517.84|523.95|517.35|524.45|517.85|523.2|516.6|278
1690245600000|2023-07-25 00:40:00|523.99|517.39|524.45|517.85|524.45|517.85|523.48|516.88|232
1690245900000|2023-07-25 00:45:00|524.49|517.89|524.39|517.79|524.85|518.25|524.35|517.75|144
1690246200000|2023-07-25 00:50:00|524.4|517.8|523.85|517.25|524.45|517.85|523.55|516.95|117
1690246500000|2023-07-25 00:55:00|523.9|517.3|524.55|517.95|524.6|518|523|516.4|182
1690246800000|2023-07-25 01:00:00|524.6|518|524.05|517.45|524.74|518.14|524.05|517.45|208
1690247100000|2023-07-25 01:05:00|524.1|517.5|523.65|517.05|524.45|517.85|523.55|516.95|231
1690247400000|2023-07-25 01:10:00|523.6|517|523.25|516.65|524.05|517.45|523.15|516.55|218
1690247700000|2023-07-25 01:15:00|523.19|516.59|524.35|517.75|524.35|517.75|523.1|516.5|167
1690248000000|2023-07-25 01:20:00|524.3|517.7|524.3|517.7|524.5|517.9|523.85|517.25|162
1690248300000|2023-07-25 01:25:00|524.25|517.65|524.65|518.05|524.7|518.1|524.05|517.45|162
1690248600000|2023-07-25 01:30:00|524.7|518.1|524.09|517.49|524.7|518.1|524|517.4|145
1690248900000|2023-07-25 01:35:00|524.1|517.5|524.9|518.3|524.95|518.35|524.09|517.49|119
1690249200000|2023-07-25 01:40:00|524.89|518.29|524.75|518.15|524.9|518.3|524.15|517.55|150
1690249500000|2023-07-25 01:45:00|524.8|518.2|524.8|518.2|525.05|518.45|524.75|518.15|260
1690249800000|2023-07-25 01:50:00|524.75|518.15|523.95|517.35|524.8|518.2|523.8|517.2|178
1690250100000|2023-07-25 01:55:00|523.99|517.39|524.34|517.74|524.5|517.9|523.8|517.2|153
1690250400000|2023-07-25 02:00:00|524.35|517.75|524.68|518.08|524.68|518.08|523.85|517.25|158
1690250700000|2023-07-25 02:05:00|524.73|518.13|525.15|518.55|525.5|518.9|524.73|518.13|59
1690251000000|2023-07-25 02:10:00|525.25|518.65|525.8|519.2|525.85|519.25|525.2|518.6|126
1690251300000|2023-07-25 02:15:00|525.85|519.25|525.05|518.45|526.2|519.6|524.95|518.35|175
1690251600000|2023-07-25 02:20:00|525|518.4|525.55|518.95|525.75|519.15|524.9|518.3|143
1690251900000|2023-07-25 02:25:00|525.5|518.9|526.4|519.8|526.5|519.9|525.5|518.9|67
1690252200000|2023-07-25 02:30:00|526.45|519.85|526.75|520.15|527.35|520.75|526.35|519.75|107
1690252500000|2023-07-25 02:35:00|526.79|520.19|528.25|521.65|528.29|521.69|526.75|520.15|152
1690252800000|2023-07-25 02:40:00|528.3|521.7|528.15|521.55|528.45|521.85|528.1|521.5|44
1690253100000|2023-07-25 02:45:00|528.25|521.65|528.25|521.65|528.9|522.3|528|521.4|126
1690253400000|2023-07-25 02:50:00|528.2|521.6|527.5|520.9|528.2|521.6|527.5|520.9|101
1690253700000|2023-07-25 02:55:00|527.45|520.85|527.23|520.63|527.64|521.04|526.95|520.35|71
1690254000000|2023-07-25 03:00:00|527.28|520.68|527.85|521.25|528.05|521.45|527.28|520.68|120
1690254300000|2023-07-25 03:05:00|527.7|521.1|526.75|520.15|527.95|521.35|526.75|520.15|143
1690254600000|2023-07-25 03:10:00|526.73|520.13|526.75|520.15|527|520.4|526.25|519.65|174
1690254900000|2023-07-25 03:15:00|526.8|520.2|526.85|520.25|527.45|520.85|526.75|520.15|169
1690255200000|2023-07-25 03:20:00|526.9|520.3|526.88|520.28|527|520.4|526.35|519.75|128
1690255500000|2023-07-25 03:25:00|526.87|520.27|526.8|520.2|526.88|520.28|526.3|519.7|132
1690255800000|2023-07-25 03:30:00|526.85|520.25|526.34|519.74|527.05|520.45|526.2|519.6|146
1690256100000|2023-07-25 03:35:00|526.35|519.75|526|519.4|526.35|519.75|525.75|519.15|120
1690256400000|2023-07-25 03:40:00|525.95|519.35|525.7|519.1|525.95|519.35|525.65|519.05|28
1690256700000|2023-07-25 03:45:00|525.65|519.05|525.3|518.7|525.85|519.25|524.85|518.25|111
1690257000000|2023-07-25 03:50:00|525.25|518.65|525.59|518.99|525.7|519.1|525.2|518.6|86
1690257300000|2023-07-25 03:55:00|525.6|519|525.49|518.89|525.6|519|525.23|518.63|121
1690257600000|2023-07-25 04:00:00|525.5|518.9|524.95|518.35|525.6|519|524.85|518.25|150
1690257900000|2023-07-25 04:05:00|524.9|518.3|525|518.4|525.05|518.45|524.5|517.9|59
1690258200000|2023-07-25 04:10:00|524.95|518.35|524.3|517.7|525|518.4|524.3|517.7|70
1690258500000|2023-07-25 04:15:00|524.34|517.74|524.05|517.45|524.79|518.19|524.05|517.45|95
1690258800000|2023-07-25 04:20:00|524.1|517.5|523.65|517.05|524.1|517.5|523.55|516.95|50
1690259100000|2023-07-25 04:25:00|523.7|517.1|523.84|517.24|523.85|517.25|523.5|516.9|60
1690259400000|2023-07-25 04:30:00|523.8|517.2|524.3|517.7|524.55|517.95|523.8|517.2|183
1690259700000|2023-07-25 04:35:00|524.29|517.69|523.55|516.95|524.3|517.7|523.5|516.9|168
1690260000000|2023-07-25 04:40:00|523.5|516.9|523.6|517|523.6|517|523.5|516.9|53
1690260300000|2023-07-25 04:45:00|523.55|516.95|523.3|516.7|523.65|517.05|523.25|516.65|74
1690260600000|2023-07-25 04:50:00|523.25|516.65|523.65|517.05|523.7|517.1|523.25|516.65|86
1690260900000|2023-07-25 04:55:00|523.6|517|523.65|517.05|523.65|517.05|523.45|516.85|63
1690261200000|2023-07-25 05:00:00|523.85|517.25|523.45|516.85|523.85|517.25|523.15|516.55|71
1690261500000|2023-07-25 05:05:00|523.49|516.89|523.35|516.75|523.5|516.9|523.3|516.7|111
1690261800000|2023-07-25 05:10:00|523.34|516.74|523.3|516.7|523.35|516.75|522.7|516.1|78
1690262100000|2023-07-25 05:15:00|523.35|516.75|523.64|517.04|523.85|517.25|523.35|516.75|66
1690262400000|2023-07-25 05:20:00|523.65|517.05|524.05|517.45|524.05|517.45|523.65|517.05|50
1690262700000|2023-07-25 05:25:00|524.1|517.5|524.49|517.89|524.55|517.95|524.1|517.5|55
1690263000000|2023-07-25 05:30:00|524.45|517.85|525.1|518.5|525.1|518.5|524.45|517.85|81
1690263300000|2023-07-25 05:35:00|525.15|518.55|525.55|518.95|525.78|519.18|525.1|518.5|86
1690263600000|2023-07-25 05:40:00|525.45|518.85|525.04|518.44|525.45|518.85|524.45|517.85|126
1690263900000|2023-07-25 05:45:00|525|518.4|525.2|518.6|525.35|518.75|525|518.4|65
1690264200000|2023-07-25 05:50:00|525.15|518.55|524.85|518.25|525.15|518.55|524.4|517.8|38
1690264500000|2023-07-25 05:55:00|524.8|518.2|524.5|517.9|525.3|518.7|524.5|517.9|81
1690264800000|2023-07-25 06:00:00|524.64|518.04|523.8|517.2|524.95|518.35|523.65|517.05|82
1690265100000|2023-07-25 06:05:00|523.75|517.15|523.75|517.15|524.05|517.45|523.7|517.1|42
1690265400000|2023-07-25 06:10:00|523.8|517.2|524.35|517.75|524.35|517.75|523.8|517.2|73
1690265700000|2023-07-25 06:15:00|524.35|517.75|523.05|516.45|524.45|517.85|523|516.4|77
1690266000000|2023-07-25 06:20:00|523.09|516.49|523.8|517.2|523.8|517.2|522.95|516.35|55
1690266300000|2023-07-25 06:25:00|523.85|517.25|524.05|517.45|524.08|517.48|523.8|517.2|39
1690266600000|2023-07-25 06:30:00|524.1|517.5|523.4|516.8|524.35|517.75|522.95|516.35|79
1690266900000|2023-07-25 06:35:00|523.44|516.84|524.25|517.65|524.25|517.65|523|516.4|99
1690267200000|2023-07-25 06:40:00|524.24|517.64|522.35|515.75|524.25|517.65|522.15|515.55|255
1690267500000|2023-07-25 06:45:00|522.3|515.7|522.85|516.25|522.85|516.25|521.85|515.25|164
1690267800000|2023-07-25 06:50:00|522.8|516.2|523.05|516.45|523.45|516.85|522.65|516.05|301
1690268100000|2023-07-25 06:55:00|523.11|516.51|522.85|516.25|523.35|516.75|522.75|516.15|270
1690268400000|2023-07-25 07:00:00|522.95|516.35|523.85|517.25|524.45|517.85|522.85|516.25|223
1690268700000|2023-07-25 07:05:00|523.9|517.3|523.4|516.8|524.05|517.45|523.4|516.8|57
1690269000000|2023-07-25 07:10:00|523.3|516.7|523.25|516.65|523.7|517.1|523.05|516.45|44
1690269300000|2023-07-25 07:15:00|523.2|516.6|521.95|515.35|523.4|516.8|521.95|515.35|64
1690269600000|2023-07-25 07:20:00|522.05|515.45|522.65|516.05|522.85|516.25|521.95|515.35|69
1690269900000|2023-07-25 07:25:00|522.6|516|523.2|516.6|523.35|516.75|522.55|515.95|109
1690270200000|2023-07-25 07:30:00|523.35|516.75|522.55|515.95|523.65|517.05|522.2|515.6|195
1690270500000|2023-07-25 07:35:00|522.6|516|522.1|515.5|522.6|516|522.05|515.45|96
1690270800000|2023-07-25 07:40:00|522.13|515.53|521.95|515.35|522.55|515.95|521.65|515.05|105
1690271100000|2023-07-25 07:45:00|522|515.4|520.94|514.34|522.05|515.45|520.35|513.75|175
1690271400000|2023-07-25 07:50:00|520.95|514.35|521.25|514.65|521.55|514.95|520.6|514|144
1690271700000|2023-07-25 07:55:00|521.2|514.6|521.3|514.7|521.39|514.79|520.9|514.3|87
1690272000000|2023-07-25 08:00:00|521.35|514.75|521.5|514.9|521.65|515.05|521.15|514.55|150
1690272300000|2023-07-25 08:05:00|521.4|514.8|520.25|513.65|521.4|514.8|520.15|513.55|116
1690272600000|2023-07-25 08:10:00|520.3|513.7|519.8|513.2|520.75|514.15|519.55|512.95|134
1690272900000|2023-07-25 08:15:00|519.85|513.25|520.1|513.5|520.8|514.2|519.8|513.2|228
1690273200000|2023-07-25 08:20:00|520.05|513.45|520.55|513.95|520.84|514.24|520|513.4|105
1690273500000|2023-07-25 08:25:00|520.6|514|521.2|514.6|521.25|514.65|520.6|514|132
1690273800000|2023-07-25 08:30:00|521.25|514.65|520.75|514.15|521.3|514.7|520.4|513.8|82
1690274100000|2023-07-25 08:35:00|520.7|514.1|521.55|514.95|521.65|515.05|520.7|514.1|159
1690274400000|2023-07-25 08:40:00|521.5|514.9|521|514.4|522.05|515.45|521|514.4|218
1690274700000|2023-07-25 08:45:00|521.05|514.45|521.9|515.3|521.95|515.35|521.05|514.45|114
1690275000000|2023-07-25 08:50:00|521.93|515.33|522.6|516|522.75|516.15|521.93|515.33|220
1690275300000|2023-07-25 08:55:00|522.65|516.05|523|516.4|523.25|516.65|522.6|516|84
1690275600000|2023-07-25 09:00:00|523.05|516.45|522.85|516.25|523.35|516.75|522.65|516.05|78
1690275900000|2023-07-25 09:05:00|522.95|516.35|522.8|516.2|523.15|516.55|522.6|516|172
1690276200000|2023-07-25 09:10:00|522.85|516.25|522.85|516.25|523.55|516.95|522.75|516.15|180
1690276500000|2023-07-25 09:15:00|522.8|516.2|523.53|516.93|523.55|516.95|522.7|516.1|110
1690276800000|2023-07-25 09:20:00|523.5|516.9|525|518.4|525.05|518.45|523.5|516.9|144
1690277100000|2023-07-25 09:25:00|525.05|518.45|524.5|517.9|525.15|518.55|524.2|517.6|129
1690277400000|2023-07-25 09:30:00|524.6|518|524.05|517.45|524.65|518.05|523.85|517.25|38
1690277700000|2023-07-25 09:35:00|524.1|517.5|526.2|519.6|526.36|519.76|524.05|517.45|312
1690278000000|2023-07-25 09:40:00|526.25|519.65|524.8|518.2|526.4|519.8|524.75|518.15|178
1690278300000|2023-07-25 09:45:00|524.75|518.15|524.75|518.15|525.05|518.45|524.05|517.45|94
1690278600000|2023-07-25 09:50:00|524.65|518.05|524|517.4|524.65|518.05|523.9|517.3|120
1690278900000|2023-07-25 09:55:00|523.9|517.3|523.35|516.75|523.95|517.35|523.3|516.7|226
1690279200000|2023-07-25 10:00:00|523.3|516.7|522.5|515.9|523.35|516.75|522.1|515.5|94
1690279500000|2023-07-25 10:05:00|522.49|515.89|522.5|515.9|523|516.4|522.2|515.6|122
1690279800000|2023-07-25 10:10:00|522.45|515.85|522.05|515.45|522.49|515.89|521.95|515.35|68
1690280100000|2023-07-25 10:15:00|522.1|515.5|521.75|515.15|522.49|515.89|521.75|515.15|142
1690280400000|2023-07-25 10:20:00|521.85|515.25|521.9|515.3|522.2|515.6|521.65|515.05|158
1690280700000|2023-07-25 10:25:00|521.95|515.35|522.35|515.75|522.35|515.75|521.75|515.15|273
1690281000000|2023-07-25 10:30:00|522.25|515.65|521.9|515.3|522.4|515.8|521.65|515.05|141
1690281300000|2023-07-25 10:35:00|521.89|515.29|522.15|515.55|522.25|515.65|521.85|515.25|141
1690281600000|2023-07-25 10:40:00|522.1|515.5|522.85|516.25|522.85|516.25|522.1|515.5|223
1690281900000|2023-07-25 10:45:00|522.75|516.15|522.25|515.65|522.85|516.25|521.85|515.25|117
1690282200000|2023-07-25 10:50:00|522.15|515.55|522.1|515.5|522.25|515.65|522.05|515.45|177
1690282500000|2023-07-25 10:55:00|522.13|515.53|521.65|515.05|522.35|515.75|521.65|515.05|182
1690282800000|2023-07-25 11:00:00|521.7|515.1|521.8|515.2|522.05|515.45|521.35|514.75|176
1690283100000|2023-07-25 11:05:00|521.75|515.15|521.65|515.05|521.9|515.3|521.45|514.85|264
1690283400000|2023-07-25 11:10:00|521.6|515|522.05|515.45|522.15|515.55|521.45|514.85|223
1690283700000|2023-07-25 11:15:00|522.1|515.5|521.35|514.75|522.2|515.6|521.35|514.75|123
1690284000000|2023-07-25 11:20:00|521.25|514.65|521.55|514.95|521.75|515.15|521.1|514.5|184
1690284300000|2023-07-25 11:25:00|521.5|514.9|522.15|515.55|522.15|515.55|521.4|514.8|61
1690284600000|2023-07-25 11:30:00|522.13|515.53|522.7|516.1|522.75|516.15|521.9|515.3|94
1690284900000|2023-07-25 11:35:00|522.75|516.15|522.9|516.3|523.25|516.65|522.55|515.95|191
1690285200000|2023-07-25 11:40:00|522.85|516.25|522.25|515.65|522.95|516.35|522.25|515.65|55
1690285500000|2023-07-25 11:45:00|522.3|515.7|522.9|516.3|522.95|516.35|522.3|515.7|57
1690285800000|2023-07-25 11:50:00|522.93|516.33|523|516.4|523.15|516.55|522.75|516.15|94
1690286100000|2023-07-25 11:55:00|522.95|516.35|523.4|516.8|523.45|516.85|522.95|516.35|26
1690286400000|2023-07-25 12:00:00|523.35|516.75|523.3|516.7|523.85|517.25|523.25|516.65|107
1690286700000|2023-07-25 12:05:00|523.25|516.65|522.8|516.2|523.25|516.65|522.65|516.05|117
1690287000000|2023-07-25 12:10:00|522.75|516.15|522.45|515.85|522.95|516.35|522.3|515.7|129
1690287300000|2023-07-25 12:15:00|522.4|515.8|523|516.4|523.05|516.45|522.3|515.7|172
1690287600000|2023-07-25 12:20:00|523.05|516.45|523.25|516.65|523.35|516.75|522.9|516.3|89
1690287900000|2023-07-25 12:25:00|523.3|516.7|523.43|516.83|523.7|517.1|522.8|516.2|112
1690288200000|2023-07-25 12:30:00|523.4|516.8|523.25|516.65|523.45|516.85|522.85|516.25|51
1690288500000|2023-07-25 12:35:00|523.1|516.5|522.25|515.65|523.1|516.5|522|515.4|67
1690288800000|2023-07-25 12:40:00|522.3|515.7|522.35|515.75|522.55|515.95|522.25|515.65|33
1690289100000|2023-07-25 12:45:00|522.3|515.7|521.95|515.35|522.75|516.15|521.95|515.35|68
1690289400000|2023-07-25 12:50:00|521.9|515.3|520.85|514.25|521.9|515.3|520.7|514.1|262
1690289700000|2023-07-25 12:55:00|520.8|514.2|520|513.4|520.85|514.25|520|513.4|47
1690290000000|2023-07-25 13:00:00|520.05|513.45|519.75|513.15|520.4|513.8|519.7|513.1|269
1690290300000|2023-07-25 13:05:00|519.85|513.25|519.39|512.79|520.68|514.08|519.35|512.75|375
1690290600000|2023-07-25 13:10:00|519.4|512.8|519.05|512.45|519.65|513.05|518.3|511.7|306
1690290900000|2023-07-25 13:15:00|519.04|512.44|518.75|512.15|519.65|513.05|518.75|512.15|281
1690291200000|2023-07-25 13:20:00|518.7|512.1|517.4|510.8|519.15|512.55|517.3|510.7|342
1690291500000|2023-07-25 13:25:00|517.35|510.75|517.35|510.75|518.05|511.45|517.05|510.45|396
1690291800000|2023-07-25 13:30:00|517.44|510.84|519.53|512.93|519.95|513.35|517|510.4|654
1690292100000|2023-07-25 13:35:00|519.55|512.95|519.9|513.3|520.55|513.95|518.25|511.65|588
1690292400000|2023-07-25 13:40:00|519.85|513.25|519.55|512.95|520.1|513.5|518.75|512.15|466
1690292700000|2023-07-25 13:45:00|519.5|512.9|517.9|511.3|519.9|513.3|517.45|510.85|580
1690293000000|2023-07-25 13:50:00|517.89|511.29|517.42|510.82|518.45|511.85|517.2|510.6|441
1690293300000|2023-07-25 13:55:00|517.39|510.79|518.55|511.95|518.6|512|516.75|510.15|360
1690293600000|2023-07-25 14:00:00|518.65|512.05|518.95|512.35|519.73|513.13|518.15|511.55|485
1690293900000|2023-07-25 14:05:00|518.93|512.33|520.9|514.3|521.05|514.45|518.85|512.25|344
1690294200000|2023-07-25 14:10:00|521.05|514.45|521.8|515.2|522.15|515.55|520.85|514.25|323
1690294500000|2023-07-25 14:15:00|521.75|515.15|520.4|513.8|521.9|515.3|520.1|513.5|361
1690294800000|2023-07-25 14:20:00|520.35|513.75|520.66|514.06|520.7|514.1|519.65|513.05|193
1690295100000|2023-07-25 14:25:00|520.65|514.05|519.89|513.29|520.7|514.1|519.85|513.25|297
1690295400000|2023-07-25 14:30:00|519.85|513.25|518.1|511.5|520.2|513.6|518.1|511.5|346
1690295700000|2023-07-25 14:35:00|518.15|511.55|518.3|511.7|518.55|511.95|517.7|511.1|219
1690296000000|2023-07-25 14:40:00|518.25|511.65|517.45|510.85|518.35|511.75|517.23|510.63|213
1690296300000|2023-07-25 14:45:00|517.4|510.8|517.4|510.8|517.75|511.15|516.15|509.55|174
1690296600000|2023-07-25 14:50:00|517.35|510.75|517.5|510.9|517.59|510.99|516.55|509.95|249
1690296900000|2023-07-25 14:55:00|517.45|510.85|517.55|510.95|518.05|511.45|517.3|510.7|69
1690297200000|2023-07-25 15:00:00|517.5|510.9|518.3|511.7|518.3|511.7|517.1|510.5|32
1690297500000|2023-07-25 15:05:00|518.35|511.75|517.95|511.35|518.85|512.25|517.5|510.9|89
1690297800000|2023-07-25 15:10:00|517.99|511.39|518.45|511.85|518.45|511.85|517.4|510.8|189
1690298100000|2023-07-25 15:15:00|518.44|511.84|518.65|512.05|519|512.4|518|511.4|151
1690298400000|2023-07-25 15:20:00|518.74|512.14|518.3|511.7|518.95|512.35|518.1|511.5|203
1690298700000|2023-07-25 15:25:00|518.29|511.69|518.15|511.55|518.3|511.7|517.7|511.1|221
1690299000000|2023-07-25 15:30:00|518.15|511.55|518.05|511.45|518.45|511.85|517.6|511|155
1690299300000|2023-07-25 15:35:00|518.18|511.58|519.25|512.65|519.25|512.65|518.18|511.58|123
1690299600000|2023-07-25 15:40:00|519.3|512.7|519.85|513.25|520.25|513.65|519.29|512.69|215
1690299900000|2023-07-25 15:45:00|519.95|513.35|519.65|513.05|520.05|513.45|519.3|512.7|209
1690300200000|2023-07-25 15:50:00|519.6|513|519.1|512.5|519.64|513.04|518.95|512.35|182
1690300500000|2023-07-25 15:55:00|519.08|512.48|519.2|512.6|519.5|512.9|518.8|512.2|217
1690300800000|2023-07-25 16:00:00|519.15|512.55|519.8|513.2|519.85|513.25|518.75|512.15|198
1690301100000|2023-07-25 16:05:00|519.85|513.25|520.85|514.25|521|514.4|519.65|513.05|131
1690301400000|2023-07-25 16:10:00|520.89|514.29|520.95|514.35|521.05|514.45|520.69|514.09|68
1690301700000|2023-07-25 16:15:00|521|514.4|521.79|515.19|521.85|515.25|520.64|514.04|193
1690302000000|2023-07-25 16:20:00|521.8|515.2|521.19|514.59|521.85|515.25|520.95|514.35|202
1690302300000|2023-07-25 16:25:00|521.15|514.55|519.99|513.39|521.2|514.6|519.95|513.35|179
1690302600000|2023-07-25 16:30:00|519.95|513.35|520.6|514|520.9|514.3|519.8|513.2|203
1690302900000|2023-07-25 16:35:00|520.65|514.05|520.85|514.25|521.35|514.75|520.65|514.05|83
1690303200000|2023-07-25 16:40:00|520.9|514.3|520.85|514.25|521.3|514.7|520.7|514.1|65
1690303500000|2023-07-25 16:45:00|520.8|514.2|519.65|513.05|520.8|514.2|518.9|512.3|177
1690303800000|2023-07-25 16:50:00|519.69|513.09|520.8|514.2|520.95|514.35|519.69|513.09|96
1690304100000|2023-07-25 16:55:00|520.79|514.19|519.65|513.05|520.79|514.19|519.65|513.05|95
1690304400000|2023-07-25 17:00:00|519.6|513|519.7|513.1|520.2|513.6|519.5|512.9|119
1690304700000|2023-07-25 17:05:00|519.74|513.14|518.64|512.04|519.8|513.2|518.5|511.9|91
1690305000000|2023-07-25 17:10:00|518.6|512|518.69|512.09|518.85|512.25|517.55|510.95|211
1690305300000|2023-07-25 17:15:00|518.65|512.05|519.05|512.45|519.4|512.8|518.55|511.95|123
1690305600000|2023-07-25 17:20:00|519.1|512.5|520.55|513.95|520.55|513.95|519|512.4|92
1690305900000|2023-07-25 17:25:00|520.59|513.99|521.8|515.2|522.3|515.7|520.5|513.9|47
1690306200000|2023-07-25 17:30:00|521.85|515.25|521.7|515.1|522.35|515.75|521.65|515.05|93
1690306500000|2023-07-25 17:35:00|521.75|515.15|521.95|515.35|522.2|515.6|521.4|514.8|74
1690306800000|2023-07-25 17:40:00|521.9|515.3|522.3|515.7|522.35|515.75|521.89|515.29|71
1690307100000|2023-07-25 17:45:00|522.2|515.6|521.15|514.55|522.2|515.6|521.05|514.45|55
1690307400000|2023-07-25 17:50:00|521.19|514.59|522.4|515.8|522.5|515.9|521.19|514.59|121
1690307700000|2023-07-25 17:55:00|522.45|515.85|522.4|515.8|522.65|516.05|521.9|515.3|119
1690308000000|2023-07-25 18:00:00|522.45|515.85|522.35|515.75|522.65|516.05|522|515.4|119
1690308300000|2023-07-25 18:05:00|522.25|515.65|522.7|516.1|523.1|516.5|522.1|515.5|99
1690308600000|2023-07-25 18:10:00|522.69|516.09|522.55|515.95|522.85|516.25|522.1|515.5|161
1690308900000|2023-07-25 18:15:00|522.6|516|522.75|516.15|522.8|516.2|521.9|515.3|122
1690309200000|2023-07-25 18:20:00|522.79|516.19|522.65|516.05|522.8|516.2|521.95|515.35|96
1690309500000|2023-07-25 18:25:00|522.69|516.09|522.85|516.25|522.9|516.3|522.45|515.85|98
1690309800000|2023-07-25 18:30:00|522.9|516.3|522.9|516.3|522.95|516.35|522.15|515.55|77
1690310100000|2023-07-25 18:35:00|522.95|516.35|523.05|516.45|523.45|516.85|522.7|516.1|101
1690310400000|2023-07-25 18:40:00|523.14|516.54|521.6|515|523.35|516.75|521.1|514.5|134
1690310700000|2023-07-25 18:45:00|521.59|514.99|521.5|514.9|521.9|515.3|520.9|514.3|158
1690311000000|2023-07-25 18:50:00|521.45|514.85|521.2|514.6|521.55|514.95|521.1|514.5|143
1690311300000|2023-07-25 18:55:00|521.15|514.55|520.45|513.85|521.35|514.75|520.4|513.8|44
1690311600000|2023-07-25 19:00:00|520.44|513.84|520.7|514.1|521|514.4|520.19|513.59|171
1690311900000|2023-07-25 19:05:00|520.69|514.09|521.25|514.65|521.35|514.75|520.65|514.05|82
1690312200000|2023-07-25 19:10:00|521.2|514.6|520.85|514.25|521.2|514.6|520.4|513.8|48
1690312500000|2023-07-25 19:15:00|520.84|514.24|520.45|513.85|520.85|514.25|520.45|513.85|56
1690312800000|2023-07-25 19:20:00|520.44|513.84|521.1|514.5|521.19|514.59|520.35|513.75|31
1690313100000|2023-07-25 19:25:00|521.15|514.55|521.15|514.55|521.45|514.85|521.1|514.5|25
1690313400000|2023-07-25 19:30:00|521.1|514.5|521.15|514.55|521.35|514.75|520.8|514.2|33
1690313700000|2023-07-25 19:35:00|521.1|514.5|520.25|513.65|521.25|514.65|520.2|513.6|57
1690314000000|2023-07-25 19:40:00|520.3|513.7|520.43|513.83|520.75|514.15|520.3|513.7|81
1690314300000|2023-07-25 19:45:00|520.4|513.8|520.05|513.45|520.65|514.05|520|513.4|100
1690314600000|2023-07-25 19:50:00|519.9|513.3|519.95|513.35|520.45|513.85|519.9|513.3|91
1690314900000|2023-07-25 19:55:00|519.85|513.25|519.7|513.1|520.15|513.55|519.5|512.9|88
1690315200000|2023-07-25 20:00:00|519.65|513.05|518.95|512.35|519.9|513.3|518.75|512.15|254
1690315500000|2023-07-25 20:05:00|518.99|512.39|519.09|512.49|519.4|512.8|518.85|512.25|123
1690315800000|2023-07-25 20:10:00|519.1|512.5|518.35|511.75|519.1|512.5|518.2|511.6|63
1690316100000|2023-07-25 20:15:00|518.4|511.8|517.7|511.1|518.5|511.9|517.7|511.1|70
1690316400000|2023-07-25 20:20:00|517.65|511.05|517.7|511.1|518.05|511.45|517.55|510.95|114
1690316700000|2023-07-25 20:25:00|517.79|511.19|518.4|511.8|518.45|511.85|517.6|511|73
1690317000000|2023-07-25 20:30:00|518.44|511.84|518.9|512.3|519.15|512.55|518.35|511.75|102
1690317300000|2023-07-25 20:35:00|518.85|512.25|518.55|511.95|519.15|512.55|518.55|511.95|62
1690317600000|2023-07-25 20:40:00|518.65|512.05|518.6|512|518.75|512.15|518.45|511.85|35
1690317900000|2023-07-25 20:45:00|518.78|512.18|519.3|512.7|519.4|512.8|518.78|512.18|64
1690318200000|2023-07-25 20:50:00|519.25|512.65|519.5|512.9|519.75|513.15|519.1|512.5|106
1690318500000|2023-07-25 20:55:00|519.45|512.85|519.34|512.74|519.74|513.14|519.29|512.69|59
1690318800000|2023-07-25 21:00:00|519.37|512.77|519.89|513.29|520.05|513.45|519.37|512.77|172
1690319100000|2023-07-25 21:05:00|519.9|513.3|520.63|514.03|520.75|514.15|519.9|513.3|151
1690319400000|2023-07-25 21:10:00|520.61|514.01|520.44|513.84|520.65|514.05|520.15|513.55|172
1690319700000|2023-07-25 21:15:00|520.43|513.83|520.38|513.78|520.75|514.15|520.38|513.78|46
1690320000000|2023-07-25 21:20:00|520.42|513.82|519.89|513.29|520.42|513.82|519.85|513.25|55
1690320300000|2023-07-25 21:25:00|519.86|513.26|520.74|514.14|520.78|514.18|519.58|512.98|146
1690320600000|2023-07-25 21:30:00|520.77|514.17|520.83|514.23|521.2|514.6|520.77|514.17|86
1690320900000|2023-07-25 21:35:00|520.84|514.24|520.59|513.99|520.84|514.24|520.28|513.68|96
1690321200000|2023-07-25 21:40:00|520.65|514.05|520.59|513.99|521.04|514.44|520.59|513.99|135
1690321500000|2023-07-25 21:45:00|520.63|514.03|520.59|513.99|520.63|514.03|520.58|513.98|121
1690321800000|2023-07-25 21:50:00|520.63|514.03|520.13|513.53|520.68|514.08|519.91|513.31|120
1690322100000|2023-07-25 21:55:00|520.09|513.49|520.14|513.54|520.15|513.55|519.6|513|76
1690322400000|2023-07-25 22:00:00|520.09|513.49|521.4|514.8|521.45|514.85|520.09|513.49|165
1690322700000|2023-07-25 22:05:00|521.35|514.75|521.5|514.9|521.59|514.99|521.05|514.45|63
1690323000000|2023-07-25 22:10:00|521.45|514.85|521.6|515|521.8|515.2|521.4|514.8|107
1690323300000|2023-07-25 22:15:00|521.5|514.9|520.85|514.25|521.55|514.95|520.7|514.1|93
1690323600000|2023-07-25 22:20:00|520.8|514.2|520.3|513.7|520.95|514.35|520.25|513.65|104
1690323900000|2023-07-25 22:25:00|520.34|513.74|520.45|513.85|520.65|514.05|520.15|513.55|105
1690324200000|2023-07-25 22:30:00|520.49|513.89|520.35|513.75|520.7|514.1|520.35|513.75|100
1690324500000|2023-07-25 22:35:00|520.54|513.94|520.95|514.35|521.2|514.6|520.54|513.94|96
1690324800000|2023-07-25 22:40:00|520.93|514.33|521.15|514.55|521.2|514.6|520.55|513.95|109
1690325100000|2023-07-25 22:45:00|521.2|514.6|520.75|514.15|521.3|514.7|520.65|514.05|121
1690325400000|2023-07-25 22:50:00|520.7|514.1|520.65|514.05|521.1|514.5|520.65|514.05|95
1690325700000|2023-07-25 22:55:00|520.75|514.15|520.25|513.65|520.85|514.25|520.1|513.5|100
1690326000000|2023-07-25 23:00:00|520.3|513.7|520.75|514.15|521.2|514.6|520.29|513.69|135
1690326300000|2023-07-25 23:05:00|520.7|514.1|520.5|513.9|520.7|514.1|520.15|513.55|206
1690326600000|2023-07-25 23:10:00|520.4|513.8|520|513.4|520.5|513.9|520|513.4|65
1690326900000|2023-07-25 23:15:00|520.05|513.45|520.3|513.7|520.45|513.85|520.05|513.45|118
1690327200000|2023-07-25 23:20:00|520.25|513.65|520.1|513.5|520.25|513.65|519.85|513.25|86
1690327500000|2023-07-25 23:25:00|520.05|513.45|520.05|513.45|520.15|513.55|519.95|513.35|62
1690327800000|2023-07-25 23:30:00|520.03|513.43|520.7|514.1|520.75|514.15|519.8|513.2|66
1690328100000|2023-07-25 23:35:00|520.65|514.05|520.89|514.29|520.95|514.35|520.65|514.05|57
1690328400000|2023-07-25 23:40:00|520.85|514.25|520.65|514.05|521.1|514.5|520.55|513.95|104
1690328700000|2023-07-25 23:45:00|520.7|514.1|521.15|514.55|521.15|514.55|520.7|514.1|49
1690329000000|2023-07-25 23:50:00|521.2|514.6|521.05|514.45|521.5|514.9|521|514.4|46
1690329300000|2023-07-25 23:55:00|520.95|514.35|520.95|514.35|521.05|514.45|520.8|514.2|57
1690329600000|2023-07-26 00:00:00|520.99|514.39|521.05|514.45|521.3|514.7|520.65|514.05|131
1690329900000|2023-07-26 00:05:00|521.1|514.5|521.8|515.2|522.3|515.7|521|514.4|145
1690330200000|2023-07-26 00:10:00|521.79|515.19|521.75|515.15|521.9|515.3|521|514.4|180
1690330500000|2023-07-26 00:15:00|521.74|515.14|520.75|514.15|522.22|515.62|520.65|514.05|141
1690330800000|2023-07-26 00:20:00|520.7|514.1|520.55|513.95|520.9|514.3|519.9|513.3|97
1690331100000|2023-07-26 00:25:00|520.5|513.9|521.2|514.6|521.3|514.7|519.9|513.3|149
1690331400000|2023-07-26 00:30:00|521.15|514.55|519.45|512.85|521.15|514.55|519.25|512.65|170
1690331700000|2023-07-26 00:35:00|519.49|512.89|520.1|513.5|520.31|513.71|519.35|512.75|105
1690332000000|2023-07-26 00:40:00|520.09|513.49|520.65|514.05|521.05|514.45|520.09|513.49|165
1690332300000|2023-07-26 00:45:00|520.69|514.09|520|513.4|520.85|514.25|519.7|513.1|100
1690332600000|2023-07-26 00:50:00|520.05|513.45|519.75|513.15|520.25|513.65|519.7|513.1|73
1690332900000|2023-07-26 00:55:00|519.74|513.14|519.65|513.05|520|513.4|519.45|512.85|64
1690333200000|2023-07-26 01:00:00|519.6|513|519.7|513.1|520.2|513.6|519.05|512.45|130
1690333500000|2023-07-26 01:05:00|519.75|513.15|518.9|512.3|519.85|513.25|517.85|511.25|263
1690333800000|2023-07-26 01:10:00|518.95|512.35|518.4|511.8|519.15|512.55|518.35|511.75|240
1690334100000|2023-07-26 01:15:00|518.35|511.75|517.25|510.65|519.05|512.45|517.15|510.55|282
1690334400000|2023-07-26 01:20:00|517.35|510.75|517.85|511.25|518.2|511.6|517.35|510.75|173
1690334700000|2023-07-26 01:25:00|517.94|511.34|517.5|510.9|518.1|511.5|517.45|510.85|104
1690335000000|2023-07-26 01:30:00|517.55|510.95|516.95|510.35|518|511.4|516.44|509.84|128
1690335300000|2023-07-26 01:35:00|516.9|510.3|516.79|510.19|517.04|510.44|515.15|508.55|348
1690335600000|2023-07-26 01:40:00|516.75|510.15|517.8|511.2|518.35|511.75|516.6|510|248
1690335900000|2023-07-26 01:45:00|517.75|511.15|518.9|512.3|518.99|512.39|517.65|511.05|201
1690336200000|2023-07-26 01:50:00|518.75|512.15|518.3|511.7|519.2|512.6|517.95|511.35|152
1690336500000|2023-07-26 01:55:00|518.35|511.75|518|511.4|518.4|511.8|517.7|511.1|226
1690336800000|2023-07-26 02:00:00|517.99|511.39|518.45|511.85|518.85|512.25|517.8|511.2|174
1690337100000|2023-07-26 02:05:00|518.4|511.8|518.4|511.8|518.45|511.85|517.6|511|111
1690337400000|2023-07-26 02:10:00|518.49|511.89|517.8|511.2|518.6|512|517.45|510.85|111
1690337700000|2023-07-26 02:15:00|517.7|511.1|517.45|510.85|517.7|511.1|516.9|510.3|89
1690338000000|2023-07-26 02:20:00|517.4|510.8|518.5|511.9|518.7|512.1|517.35|510.75|93
1690338300000|2023-07-26 02:25:00|518.55|511.95|519|512.4|519.1|512.5|518.45|511.85|108
1690338600000|2023-07-26 02:30:00|519.05|512.45|517.6|511|519.05|512.45|517.55|510.95|81
1690338900000|2023-07-26 02:35:00|517.65|511.05|517.9|511.3|517.9|511.3|517.5|510.9|40
1690339200000|2023-07-26 02:40:00|517.85|511.25|518.6|512|518.7|512.1|517.8|511.2|105
1690339500000|2023-07-26 02:45:00|518.65|512.05|518.85|512.25|518.85|512.25|518.3|511.7|69
1690339800000|2023-07-26 02:50:00|518.9|512.3|519.7|513.1|519.7|513.1|518.9|512.3|47
1690340100000|2023-07-26 02:55:00|519.65|513.05|521.4|514.8|521.5|514.9|519.5|512.9|82
1690340400000|2023-07-26 03:00:00|521.45|514.85|521.45|514.85|521.75|515.15|521|514.4|179
1690340700000|2023-07-26 03:05:00|521.4|514.8|522.45|515.85|522.5|515.9|520.45|513.85|212
1690341000000|2023-07-26 03:10:00|522.44|515.84|522.9|516.3|523.45|516.85|522.35|515.75|301
1690341300000|2023-07-26 03:15:00|522.93|516.33|522.3|515.7|523.15|516.55|522.1|515.5|210
1690341600000|2023-07-26 03:20:00|522.25|515.65|521.35|514.75|522.25|515.65|521.05|514.45|162
1690341900000|2023-07-26 03:25:00|521.58|514.98|522.05|515.45|522.25|515.65|521.55|514.95|73
1690342200000|2023-07-26 03:30:00|522|515.4|520.35|513.75|522|515.4|520.35|513.75|150
1690342500000|2023-07-26 03:35:00|520.4|513.8|521.35|514.75|521.44|514.84|520.25|513.65|147
1690342800000|2023-07-26 03:40:00|521.3|514.7|521.5|514.9|521.7|515.1|521.1|514.5|54
1690343100000|2023-07-26 03:45:00|521.45|514.85|521.35|514.75|521.5|514.9|520.85|514.25|49
1690343400000|2023-07-26 03:50:00|521.39|514.79|521|514.4|521.39|514.79|520.95|514.35|54
1690343700000|2023-07-26 03:55:00|521.05|514.45|521.05|514.45|521.2|514.6|521.05|514.45|23
1690344000000|2023-07-26 04:00:00|521.1|514.5|520.35|513.75|521.15|514.55|520.35|513.75|87
1690344300000|2023-07-26 04:05:00|520.25|513.65|520.85|514.25|521.05|514.45|520.15|513.55|43
1690344600000|2023-07-26 04:10:00|520.9|514.3|521.45|514.85|521.45|514.85|520.9|514.3|63
1690344900000|2023-07-26 04:15:00|521.55|514.95|521.75|515.15|521.85|515.25|521.2|514.6|78
1690345200000|2023-07-26 04:20:00|521.8|515.2|521.1|514.5|522.05|515.45|520.95|514.35|74
1690345500000|2023-07-26 04:25:00|521.25|514.65|520.95|514.35|521.25|514.65|520.55|513.95|54
1690345800000|2023-07-26 04:30:00|521.05|514.45|521.55|514.95|522.05|515.45|521.05|514.45|51
1690346100000|2023-07-26 04:35:00|521.59|514.99|521|514.4|521.59|514.99|520.5|513.9|99
1690346400000|2023-07-26 04:40:00|520.95|514.35|521.05|514.45|521.6|515|520.85|514.25|58
1690346700000|2023-07-26 04:45:00|521.15|514.55|521.49|514.89|521.55|514.95|520.85|514.25|137
1690347000000|2023-07-26 04:50:00|521.5|514.9|521.35|514.75|521.95|515.35|521.35|514.75|97
1690347300000|2023-07-26 04:55:00|521.1|514.5|521.3|514.7|521.55|514.95|520.9|514.3|34
1690347600000|2023-07-26 05:00:00|521.2|514.6|521.8|515.2|522.45|515.85|521.15|514.55|110
1690347900000|2023-07-26 05:05:00|521.75|515.15|521.83|515.23|522.15|515.55|521.45|514.85|159
1690348200000|2023-07-26 05:10:00|521.85|515.25|521.55|514.95|522.15|515.55|521.5|514.9|62
1690348500000|2023-07-26 05:15:00|521.59|514.99|522.05|515.45|522.24|515.64|521.59|514.99|53
1690348800000|2023-07-26 05:20:00|522|515.4|521.05|514.45|522|515.4|520.95|514.35|47
1690349100000|2023-07-26 05:25:00|521.1|514.5|521.95|515.35|521.95|515.35|521.1|514.5|32
1690349400000|2023-07-26 05:30:00|522|515.4|521.55|514.95|522.05|515.45|521.4|514.8|85
1690349700000|2023-07-26 05:35:00|521.59|514.99|522.45|515.85|522.45|515.85|521.5|514.9|102
1690350000000|2023-07-26 05:40:00|522.44|515.84|522.9|516.3|523.19|516.59|522.29|515.69|171
1690350300000|2023-07-26 05:45:00|523|516.4|522.95|516.35|523.4|516.8|522.75|516.15|166
1690350600000|2023-07-26 05:50:00|523.05|516.45|523.89|517.29|524.15|517.55|523.05|516.45|171
1690350900000|2023-07-26 05:55:00|523.85|517.25|524.2|517.6|524.25|517.65|523.85|517.25|91
1690351200000|2023-07-26 06:00:00|524.15|517.55|522.7|516.1|524.25|517.65|522.6|516|90
1690351500000|2023-07-26 06:05:00|522.74|516.14|523.15|516.55|523.7|517.1|522.74|516.14|147
1690351800000|2023-07-26 06:10:00|523.2|516.6|523.45|516.85|523.45|516.85|523.05|516.45|107
1690352100000|2023-07-26 06:15:00|523.55|516.95|523.8|517.2|523.8|517.2|523.55|516.95|13
1690352400000|2023-07-26 06:20:00|523.85|517.25|523.65|517.05|523.98|517.38|523.35|516.75|142
1690352700000|2023-07-26 06:25:00|523.7|517.1|523.3|516.7|523.85|517.25|523.2|516.6|93
1690353000000|2023-07-26 06:30:00|523.25|516.65|523.8|517.2|523.8|517.2|523.15|516.55|59
1690353300000|2023-07-26 06:35:00|523.75|517.15|524.3|517.7|524.3|517.7|523.75|517.15|90
1690353600000|2023-07-26 06:40:00|524.25|517.65|522.5|515.9|524.85|518.25|522.35|515.75|212
1690353900000|2023-07-26 06:45:00|522.45|515.85|522.7|516.1|523.15|516.55|522.09|515.49|142
1690354200000|2023-07-26 06:50:00|522.5|515.9|522|515.4|522.69|516.09|521.9|515.3|88
1690354500000|2023-07-26 06:55:00|522.04|515.44|522.49|515.89|522.5|515.9|521.85|515.25|109
1690354800000|2023-07-26 07:00:00|522.55|515.95|523.25|516.65|523.45|516.85|522.3|515.7|91
1690355100000|2023-07-26 07:05:00|523.2|516.6|523.75|517.15|523.95|517.35|523.2|516.6|40
1690355400000|2023-07-26 07:10:00|523.7|517.1|523.55|516.95|523.75|517.15|523.45|516.85|31
1690355700000|2023-07-26 07:15:00|523.5|516.9|522.3|515.7|523.5|516.9|522.15|515.55|46
1690356000000|2023-07-26 07:20:00|522.25|515.65|522.55|515.95|522.8|516.2|522|515.4|117
1690356300000|2023-07-26 07:25:00|522.54|515.94|522.8|516.2|522.85|516.25|522.25|515.65|31
1690356600000|2023-07-26 07:30:00|522.75|516.15|522.35|515.75|522.95|516.35|522.2|515.6|45
1690356900000|2023-07-26 07:35:00|522.4|515.8|522.35|515.75|522.5|515.9|522|515.4|80
1690357200000|2023-07-26 07:40:00|522.3|515.7|522.05|515.45|522.35|515.75|521.95|515.35|34
1690357500000|2023-07-26 07:45:00|522|515.4|522.3|515.7|522.75|516.15|521.9|515.3|70
1690357800000|2023-07-26 07:50:00|522.35|515.75|522.95|516.35|522.95|516.35|522.35|515.75|58
1690358100000|2023-07-26 07:55:00|523.13|516.53|522.95|516.35|523.15|516.55|522.85|516.25|46
1690358400000|2023-07-26 08:00:00|522.9|516.3|523.2|516.6|523.65|517.05|522.8|516.2|42
1690358700000|2023-07-26 08:05:00|523.15|516.55|523.75|517.15|523.75|517.15|523.1|516.5|41
1690359000000|2023-07-26 08:10:00|523.74|517.14|523.7|517.1|523.74|517.14|523.25|516.65|66
1690359300000|2023-07-26 08:15:00|523.75|517.15|523.6|517|523.8|517.2|523.6|517|54
1690359600000|2023-07-26 08:20:00|523.35|516.75|523.35|516.75|523.45|516.85|523|516.4|45
1690359900000|2023-07-26 08:25:00|523.3|516.7|523.4|516.8|523.4|516.8|522.75|516.15|40
1690360200000|2023-07-26 08:30:00|523.35|516.75|522.9|516.3|523.45|516.85|522.15|515.55|58
1690360500000|2023-07-26 08:35:00|522.95|516.35|523.45|516.85|523.45|516.85|522.85|516.25|64
1690360800000|2023-07-26 08:40:00|523.2|516.6|523.2|516.6|523.55|516.95|523.15|516.55|65
1690361100000|2023-07-26 08:45:00|523.15|516.55|522.95|516.35|523.15|516.55|522.8|516.2|30
1690361400000|2023-07-26 08:50:00|522.9|516.3|522.35|515.75|523.05|516.45|522.3|515.7|24
1690361700000|2023-07-26 08:55:00|522.45|515.85|522.3|515.7|522.65|516.05|522.2|515.6|27
1690362000000|2023-07-26 09:00:00|522.25|515.65|522.35|515.75|522.65|516.05|522.2|515.6|33
1690362300000|2023-07-26 09:05:00|522.3|515.7|523|516.4|523.05|516.45|522.05|515.45|57
1690362600000|2023-07-26 09:10:00|522.95|516.35|522.05|515.45|522.95|516.35|522.05|515.45|37
1690362900000|2023-07-26 09:15:00|522|515.4|521.9|515.3|522.55|515.95|521.9|515.3|84
1690363200000|2023-07-26 09:20:00|521.95|515.35|522|515.4|522.14|515.54|521.8|515.2|106
1690363500000|2023-07-26 09:25:00|521.95|515.35|521.05|514.45|522.1|515.5|521|514.4|95
1690363800000|2023-07-26 09:30:00|521|514.4|521.25|514.65|521.28|514.68|520.6|514|143
1690364100000|2023-07-26 09:35:00|521.32|514.72|520.85|514.25|521.6|515|520.7|514.1|106
1690364400000|2023-07-26 09:40:00|520.8|514.2|520|513.4|520.8|514.2|519.7|513.1|141
1690364700000|2023-07-26 09:45:00|519.95|513.35|520.35|513.75|520.95|514.35|519.7|513.1|139
1690365000000|2023-07-26 09:50:00|520.3|513.7|520.34|513.74|520.6|514|519.35|512.75|121
1690365300000|2023-07-26 09:55:00|520.3|513.7|520.45|513.85|520.58|513.98|520.15|513.55|101
1690365600000|2023-07-26 10:00:00|520.55|513.95|522.15|515.55|522.4|515.8|520.45|513.85|113
1690365900000|2023-07-26 10:05:00|522.1|515.5|520.65|514.05|522.1|515.5|520.65|514.05|127
1690366200000|2023-07-26 10:10:00|520.6|514|521.3|514.7|521.65|515.05|520.6|514|284
1690366500000|2023-07-26 10:15:00|521.44|514.84|520.5|513.9|521.5|514.9|520.5|513.9|185
1690366800000|2023-07-26 10:20:00|520.55|513.95|521.25|514.65|521.35|514.75|520.35|513.75|145
1690367100000|2023-07-26 10:25:00|521.3|514.7|520.5|513.9|521.3|514.7|520.5|513.9|155
1690367400000|2023-07-26 10:30:00|520.54|513.94|520.9|514.3|521|514.4|520.25|513.65|135
1690367700000|2023-07-26 10:35:00|520.95|514.35|520.9|514.3|521.09|514.49|520.7|514.1|71
1690368000000|2023-07-26 10:40:00|520.85|514.25|520.4|513.8|520.85|514.25|520.4|513.8|101
1690368300000|2023-07-26 10:45:00|520.3|513.7|520.15|513.55|520.45|513.85|520.1|513.5|163
1690368600000|2023-07-26 10:50:00|520.19|513.59|520.45|513.85|520.45|513.85|520.1|513.5|55
1690368900000|2023-07-26 10:55:00|520.4|513.8|520.8|514.2|521.15|514.55|520.4|513.8|178
1690369200000|2023-07-26 11:00:00|520.85|514.25|521.1|514.5|521.15|514.55|520.65|514.05|123
1690369500000|2023-07-26 11:05:00|521.13|514.53|521.65|515.05|521.65|515.05|521.05|514.45|161
1690369800000|2023-07-26 11:10:00|521.6|515|522.15|515.55|522.15|515.55|521.25|514.65|92
1690370100000|2023-07-26 11:15:00|522.22|515.62|521.8|515.2|522.3|515.7|521.75|515.15|34
1690370400000|2023-07-26 11:20:00|521.75|515.15|521.8|515.2|521.8|515.2|521.55|514.95|45
1690370700000|2023-07-26 11:25:00|521.75|515.15|521.85|515.25|522|515.4|521.7|515.1|23
1690371000000|2023-07-26 11:30:00|521.9|515.3|522.25|515.65|522.45|515.85|521.8|515.2|35
1690371300000|2023-07-26 11:35:00|522.29|515.69|521.95|515.35|522.3|515.7|521.85|515.25|50
1690371600000|2023-07-26 11:40:00|521.9|515.3|521.55|514.95|522.05|515.45|521.5|514.9|76
1690371900000|2023-07-26 11:45:00|521.6|515|520.9|514.3|521.6|515|520.9|514.3|90
1690372200000|2023-07-26 11:50:00|520.95|514.35|520.75|514.15|521.05|514.45|520.7|514.1|84
1690372500000|2023-07-26 11:55:00|520.79|514.19|521.15|514.55|521.55|514.95|520.65|514.05|126
1690372800000|2023-07-26 12:00:00|521.1|514.5|521|514.4|521.25|514.65|520.85|514.25|62
1690373100000|2023-07-26 12:05:00|521.05|514.45|521.4|514.8|521.8|515.2|521.05|514.45|73
1690373400000|2023-07-26 12:10:00|521.35|514.75|521.8|515.2|521.85|515.25|521.35|514.75|47
1690373700000|2023-07-26 12:15:00|521.75|515.15|521.95|515.35|522.45|515.85|521.75|515.15|74
1690374000000|2023-07-26 12:20:00|521.9|515.3|521.85|515.25|521.95|515.35|521.65|515.05|36
1690374300000|2023-07-26 12:25:00|521.8|515.2|522.25|515.65|522.25|515.65|521.75|515.15|40
1690374600000|2023-07-26 12:30:00|522.35|515.75|522.53|515.93|522.55|515.95|522.25|515.65|82
1690374900000|2023-07-26 12:35:00|522.5|515.9|522.45|515.85|522.95|516.35|522.45|515.85|66
1690375200000|2023-07-26 12:40:00|522.5|515.9|523.15|516.55|523.15|516.55|522.5|515.9|40
1690375500000|2023-07-26 12:45:00|523.2|516.6|523.45|516.85|523.65|517.05|523.2|516.6|50
1690375800000|2023-07-26 12:50:00|523.4|516.8|524|517.4|524.25|517.65|523.35|516.75|47
1690376100000|2023-07-26 12:55:00|524.05|517.45|524.1|517.5|524.25|517.65|524|517.4|59
1690376400000|2023-07-26 13:00:00|524.14|517.54|525.3|518.7|525.3|518.7|524.1|517.5|48
1690376700000|2023-07-26 13:05:00|525.35|518.75|524.55|517.95|525.5|518.9|524.5|517.9|39
1690377000000|2023-07-26 13:10:00|524.5|517.9|525.05|518.45|526.05|519.45|524.45|517.85|173
1690377300000|2023-07-26 13:15:00|525|518.4|524.75|518.15|525.05|518.45|524.45|517.85|166
1690377600000|2023-07-26 13:20:00|524.79|518.19|524|517.4|524.85|518.25|523.95|517.35|97
1690377900000|2023-07-26 13:25:00|524.04|517.44|523.99|517.39|524.35|517.75|523.8|517.2|95
1690378200000|2023-07-26 13:30:00|524.03|517.43|523.1|516.5|524.35|517.75|522.95|516.35|178
1690378500000|2023-07-26 13:35:00|523.15|516.55|523.95|517.35|524|517.4|523.15|516.55|70
1690378800000|2023-07-26 13:40:00|523.99|517.39|524.09|517.49|524.55|517.95|523.99|517.39|150
1690379100000|2023-07-26 13:45:00|524.1|517.5|523.85|517.25|524.3|517.7|523.4|516.8|138
1690379400000|2023-07-26 13:50:00|523.9|517.3|524.35|517.75|524.55|517.95|523.85|517.25|77
1690379700000|2023-07-26 13:55:00|524.4|517.8|524|517.4|524.45|517.85|523.75|517.15|49
1690380000000|2023-07-26 14:00:00|524.05|517.45|524|517.4|526.63|520.03|523.5|516.9|301
1690380300000|2023-07-26 14:05:00|524.05|517.45|523|516.4|524.25|517.65|522.95|516.35|149
1690380600000|2023-07-26 14:10:00|523.05|516.45|523.25|516.65|523.3|516.7|522.8|516.2|82
1690380900000|2023-07-26 14:15:00|523.3|516.7|523.84|517.24|524.4|517.8|523.3|516.7|152
1690381200000|2023-07-26 14:20:00|523.85|517.25|524.65|518.05|524.85|518.25|523.8|517.2|127
1690381500000|2023-07-26 14:25:00|524.7|518.1|524.35|517.75|524.95|518.35|524.15|517.55|124
1690381800000|2023-07-26 14:30:00|524.44|517.84|524.4|517.8|525.05|518.45|524.1|517.5|142
1690382100000|2023-07-26 14:35:00|524.39|517.79|524.95|518.35|525.05|518.45|524.35|517.75|95
1690382400000|2023-07-26 14:40:00|525|518.4|525.15|518.55|525.3|518.7|525|518.4|78
1690382700000|2023-07-26 14:45:00|525.19|518.59|524.35|517.75|525.35|518.75|524.15|517.55|176
1690383000000|2023-07-26 14:50:00|524.38|517.78|524.75|518.15|524.95|518.35|524.35|517.75|130
1690383300000|2023-07-26 14:55:00|524.7|518.1|525.15|518.55|525.25|518.65|524.55|517.95|123
1690383600000|2023-07-26 15:00:00|525.24|518.64|525.65|519.05|525.8|519.2|525.15|518.55|135
1690383900000|2023-07-26 15:05:00|525.73|519.13|525.65|519.05|526.1|519.5|525.3|518.7|152
1690384200000|2023-07-26 15:10:00|525.6|519|525.5|518.9|525.65|519.05|525.1|518.5|46
1690384500000|2023-07-26 15:15:00|525.45|518.85|526.25|519.65|526.25|519.65|525.45|518.85|59
1690384800000|2023-07-26 15:20:00|526.35|519.75|525.9|519.3|526.55|519.95|525.7|519.1|71
1690385100000|2023-07-26 15:25:00|525.85|519.25|525.85|519.25|526.15|519.55|525.64|519.04|68
1690385400000|2023-07-26 15:30:00|525.9|519.3|526.55|519.95|526.6|520|525.25|518.65|117
1690385700000|2023-07-26 15:35:00|526.59|519.99|526.65|520.05|527|520.4|526.49|519.89|156
1690386000000|2023-07-26 15:40:00|526.6|520|526.25|519.65|527.05|520.45|525.9|519.3|137
1690386300000|2023-07-26 15:45:00|526.2|519.6|525.9|519.3|526.2|519.6|525.44|518.84|199
1690386600000|2023-07-26 15:50:00|525.8|519.2|525.98|519.38|526.35|519.75|525.8|519.2|128
1690386900000|2023-07-26 15:55:00|525.97|519.37|526.14|519.54|526.15|519.55|525.93|519.33|81
1690387200000|2023-07-26 16:00:00|526.1|519.5|526|519.4|526.6|520|525.95|519.35|177
1690387500000|2023-07-26 16:05:00|526.05|519.45|526.25|519.65|526.45|519.85|526|519.4|59
1690387800000|2023-07-26 16:10:00|526.29|519.69|526.35|519.75|526.8|520.2|526.25|519.65|65
1690388100000|2023-07-26 16:15:00|526.45|519.85|526.75|520.15|527.4|520.8|526.45|519.85|144
1690388400000|2023-07-26 16:20:00|526.8|520.2|524.9|518.3|526.9|520.3|524.8|518.2|226
1690388700000|2023-07-26 16:25:00|524.95|518.35|524.75|518.15|524.95|518.35|524.1|517.5|153
1690389000000|2023-07-26 16:30:00|524.7|518.1|524.65|518.05|525.25|518.65|524.45|517.85|109
1690389300000|2023-07-26 16:35:00|524.6|518|524.9|518.3|525.65|519.05|524.55|517.95|163
1690389600000|2023-07-26 16:40:00|524.85|518.25|525.25|518.65|525.55|518.95|524.85|518.25|79
1690389900000|2023-07-26 16:45:00|525.29|518.69|524.75|518.15|525.45|518.85|524.55|517.95|96
1690390200000|2023-07-26 16:50:00|524.8|518.2|524.4|517.8|525.3|518.7|524.39|517.79|97
1690390500000|2023-07-26 16:55:00|524.39|517.79|524.75|518.15|524.9|518.3|524.25|517.65|102
1690390800000|2023-07-26 17:00:00|524.8|518.2|525.2|518.6|525.35|518.75|524.6|518|73
1690391100000|2023-07-26 17:05:00|525.25|518.65|524.25|517.65|525.25|518.65|524.25|517.65|83
1690391400000|2023-07-26 17:10:00|524.2|517.6|523.25|516.65|524.2|517.6|522.15|515.55|258
1690391700000|2023-07-26 17:15:00|523.34|516.74|523.95|517.35|524.05|517.45|523.34|516.74|93
1690392000000|2023-07-26 17:20:00|524|517.4|524.4|517.8|524.55|517.95|523.8|517.2|136
1690392300000|2023-07-26 17:25:00|524.45|517.85|523.33|516.73|524.45|517.85|522.85|516.25|143
1690392600000|2023-07-26 17:30:00|523.3|516.7|523.65|517.05|523.95|517.35|522.65|516.05|198
1690392900000|2023-07-26 17:35:00|523.6|517|523.89|517.29|523.95|517.35|523.3|516.7|189
1690393200000|2023-07-26 17:40:00|523.9|517.3|524.05|517.45|524.2|517.6|523.05|516.45|137
1690393500000|2023-07-26 17:45:00|524.1|517.5|524.4|517.8|524.55|517.95|523.85|517.25|60
1690393800000|2023-07-26 17:50:00|524.55|517.95|524.1|517.5|524.55|517.95|523.89|517.29|81
1690394100000|2023-07-26 17:55:00|524.15|517.55|522.3|515.7|524.15|517.55|521.49|514.89|259
1690394400000|2023-07-26 18:00:00|522.25|515.65|526.2|519.6|526.23|519.63|521.88|515.28|639
1690394700000|2023-07-26 18:05:00|526.15|519.55|526.2|519.6|527.65|521.05|525.3|518.7|411
1690395000000|2023-07-26 18:10:00|526.25|519.65|527.2|520.6|528.75|522.15|525.85|519.25|357
1690395300000|2023-07-26 18:15:00|527.1|520.5|526.25|519.65|527.95|521.35|525.75|519.15|413
1690395600000|2023-07-26 18:20:00|526.2|519.6|525.95|519.35|527.15|520.55|525.84|519.24|282
1690395900000|2023-07-26 18:25:00|525.9|519.3|525.5|518.9|525.9|519.3|524.45|517.85|348
1690396200000|2023-07-26 18:30:00|525.59|518.99|525|518.4|526.2|519.6|524.95|518.35|163
1690396500000|2023-07-26 18:35:00|525.05|518.45|528.55|521.95|528.75|522.15|524.9|518.3|319
1690396800000|2023-07-26 18:40:00|528.6|522|528.6|522|530.65|524.05|527.8|521.2|508
1690397100000|2023-07-26 18:45:00|528.7|522.1|528.2|521.6|529.8|523.2|527.8|521.2|422
1690397400000|2023-07-26 18:50:00|528.19|521.59|529.1|522.5|529.4|522.8|527.99|521.39|308
1690397700000|2023-07-26 18:55:00|529.05|522.45|528.95|522.35|529.25|522.65|528.15|521.55|279
1690398000000|2023-07-26 19:00:00|529|522.4|527.55|520.95|529.29|522.69|527.25|520.65|312
1690398300000|2023-07-26 19:05:00|527.54|520.94|524|517.4|528.15|521.55|523.9|517.3|425
1690398600000|2023-07-26 19:10:00|523.95|517.35|526.55|519.95|526.6|520|523.15|516.55|439
1690398900000|2023-07-26 19:15:00|526.65|520.05|525.35|518.75|526.75|520.15|524.95|518.35|165
1690399200000|2023-07-26 19:20:00|525.39|518.79|527.25|520.65|527.55|520.95|525.15|518.55|187
1690399500000|2023-07-26 19:25:00|527.29|520.69|528.04|521.44|528.15|521.55|527.1|520.5|190
1690399800000|2023-07-26 19:30:00|528|521.4|527.55|520.95|528.1|521.5|526.8|520.2|147
1690400100000|2023-07-26 19:35:00|527.5|520.9|527.2|520.6|527.85|521.25|526.85|520.25|174
1690400400000|2023-07-26 19:40:00|527.25|520.65|528.2|521.6|528.2|521.6|526.75|520.15|196
1690400700000|2023-07-26 19:45:00|528.25|521.65|528.65|522.05|528.9|522.3|527.6|521|243
1690401000000|2023-07-26 19:50:00|528.6|522|527.88|521.28|528.65|522.05|527.8|521.2|393
1690401300000|2023-07-26 19:55:00|527.9|521.3|529.29|522.69|529.29|522.69|527.8|521.2|253
1690401600000|2023-07-26 20:00:00|529.25|522.65|529.7|523.1|529.8|523.2|528.5|521.9|361
1690401900000|2023-07-26 20:05:00|529.8|523.2|530.65|524.05|531.25|524.65|529.45|522.85|282
1690402200000|2023-07-26 20:10:00|530.64|524.04|531.2|524.6|531.35|524.75|530.15|523.55|184
1690402500000|2023-07-26 20:15:00|531.25|524.65|532.35|525.75|532.65|526.05|530.99|524.39|227
1690402800000|2023-07-26 20:20:00|532.3|525.7|530.74|524.14|532.3|525.7|530.55|523.95|246
1690403100000|2023-07-26 20:25:00|530.75|524.15|530.15|523.55|531|524.4|530.15|523.55|187
1690403400000|2023-07-26 20:30:00|530.2|523.6|531.2|524.6|531.65|525.05|530.19|523.59|335
1690403700000|2023-07-26 20:35:00|531.15|524.55|530.8|524.2|531.7|525.1|530.75|524.15|269
1690404000000|2023-07-26 20:40:00|530.75|524.15|531.2|524.6|532.58|525.98|530.65|524.05|335
1690404300000|2023-07-26 20:45:00|531.15|524.55|532.48|525.88|532.5|525.9|531.1|524.5|297
1690404600000|2023-07-26 20:50:00|532.45|525.85|532.7|526.1|532.9|526.3|531.8|525.2|319
1690404900000|2023-07-26 20:55:00|532.65|526.05|530.95|524.35|532.8|526.2|530.95|524.35|282
1690405200000|2023-07-26 21:00:00|530.96|524.36|531.86|525.26|531.99|525.39|530.96|524.36|274
1690405500000|2023-07-26 21:05:00|531.85|525.25|531.26|524.66|531.88|525.28|531.16|524.56|194
1690405800000|2023-07-26 21:10:00|531.25|524.65|530.55|523.95|531.27|524.67|530.5|523.9|176
1690406100000|2023-07-26 21:15:00|530.56|523.96|531.56|524.96|531.85|525.25|530.56|523.96|212
1690406400000|2023-07-26 21:20:00|531.63|525.03|530.49|523.89|531.86|525.26|529.94|523.34|240
1690406700000|2023-07-26 21:25:00|530.47|523.87|529.07|522.47|530.59|523.99|528.71|522.11|240
1690407000000|2023-07-26 21:30:00|529.08|522.48|529.04|522.44|529.45|522.85|528.56|521.96|246
1690407300000|2023-07-26 21:35:00|529.05|522.45|528.58|521.98|529.06|522.46|528.58|521.98|138
1690407600000|2023-07-26 21:40:00|528.64|522.04|528.41|521.81|529.05|522.45|528.41|521.81|143
1690407900000|2023-07-26 21:45:00|528.42|521.82|528.34|521.74|528.42|521.82|527.95|521.35|89
1690408200000|2023-07-26 21:50:00|528.31|521.71|527.28|520.68|528.31|521.71|527.24|520.64|156
1690408500000|2023-07-26 21:55:00|527.27|520.67|526.48|519.88|527.39|520.79|526.39|519.79|398
1690408800000|2023-07-26 22:00:00|526.52|519.92|526.6|520|527.2|520.6|526.44|519.84|121
1690409100000|2023-07-26 22:05:00|526.64|520.04|526.1|519.5|527.15|520.55|525.99|519.39|144
1690409400000|2023-07-26 22:10:00|526.15|519.55|526.8|520.2|526.8|520.2|526.15|519.55|93
1690409700000|2023-07-26 22:15:00|526.75|520.15|526.6|520|527.1|520.5|526.55|519.95|112
1690410000000|2023-07-26 22:20:00|526.55|519.95|525.85|519.25|526.8|520.2|525.65|519.05|180
1690410300000|2023-07-26 22:25:00|525.8|519.2|525.9|519.3|526|519.4|525.65|519.05|134
1690410600000|2023-07-26 22:30:00|525.89|519.29|525.5|518.9|526.3|519.7|525.4|518.8|187
1690410900000|2023-07-26 22:35:00|525.55|518.95|525.1|518.5|525.6|519|524.95|518.35|69
1690411200000|2023-07-26 22:40:00|525.25|518.65|525.65|519.05|525.75|519.15|525.2|518.6|78
1690411500000|2023-07-26 22:45:00|525.69|519.09|525.65|519.05|525.8|519.2|525.45|518.85|25
1690411800000|2023-07-26 22:50:00|525.69|519.09|526.3|519.7|526.4|519.8|525.65|519.05|78
1690412100000|2023-07-26 22:55:00|526.25|519.65|526.95|520.35|526.95|520.35|526.25|519.65|57
1690412400000|2023-07-26 23:00:00|527.05|520.45|527.05|520.45|527.25|520.65|526.85|520.25|62
1690412700000|2023-07-26 23:05:00|527|520.4|528.55|521.95|528.85|522.25|526.95|520.35|109
1690413000000|2023-07-26 23:10:00|528.54|521.94|527.75|521.15|528.54|521.94|527.7|521.1|92
1690413300000|2023-07-26 23:15:00|527.7|521.1|527.64|521.04|527.74|521.14|527.2|520.6|55
1690413600000|2023-07-26 23:20:00|527.65|521.05|527|520.4|527.85|521.25|526.55|519.95|173
1690413900000|2023-07-26 23:25:00|527.19|520.59|527.6|521|527.68|521.08|526.95|520.35|81
1690414200000|2023-07-26 23:30:00|527.55|520.95|527.1|520.5|527.59|520.99|527|520.4|74
1690414500000|2023-07-26 23:35:00|527|520.4|526.4|519.8|527|520.4|526.4|519.8|153
1690414800000|2023-07-26 23:40:00|526.5|519.9|525.85|519.25|526.55|519.95|525.75|519.15|222
1690415100000|2023-07-26 23:45:00|525.8|519.2|526.75|520.15|526.8|520.2|525.69|519.09|94
1690415400000|2023-07-26 23:50:00|526.79|520.19|527.2|520.6|527.4|520.8|526.75|520.15|81
1690415700000|2023-07-26 23:55:00|527.15|520.55|526.95|520.35|527.35|520.75|526.9|520.3|42
1690416000000|2023-07-27 00:00:00|526.9|520.3|526.95|520.35|527.15|520.55|525.85|519.25|141
1690416300000|2023-07-27 00:05:00|526.94|520.34|525.1|518.5|526.94|520.34|525.05|518.45|249
1690416600000|2023-07-27 00:10:00|525.13|518.53|525.95|519.35|526.05|519.45|525.1|518.5|124
1690416900000|2023-07-27 00:15:00|525.99|519.39|525.75|519.15|526.5|519.9|525.6|519|106
1690417200000|2023-07-27 00:20:00|525.8|519.2|526.75|520.15|527.15|520.55|525.8|519.2|242
1690417500000|2023-07-27 00:25:00|526.8|520.2|526.73|520.13|526.95|520.35|526.3|519.7|135
1690417800000|2023-07-27 00:30:00|526.78|520.18|526.6|520|527.3|520.7|526.25|519.65|99
1690418100000|2023-07-27 00:35:00|526.64|520.04|526.45|519.85|526.85|520.25|526.15|519.55|122
1690418400000|2023-07-27 00:40:00|526.4|519.8|525.75|519.15|526.4|519.8|525.4|518.8|109
1690418700000|2023-07-27 00:45:00|525.8|519.2|525.7|519.1|526.4|519.8|525.05|518.45|90
1690419000000|2023-07-27 00:50:00|525.75|519.15|525.5|518.9|525.95|519.35|525.5|518.9|73
1690419300000|2023-07-27 00:55:00|525.55|518.95|525.8|519.2|525.95|519.35|525.2|518.6|100
1690419600000|2023-07-27 01:00:00|525.84|519.24|525.85|519.25|525.9|519.3|525.05|518.45|90
1690419900000|2023-07-27 01:05:00|525.9|519.3|526.35|519.75|526.55|519.95|525.8|519.2|84
1690420200000|2023-07-27 01:10:00|526.4|519.8|526.75|520.15|526.8|520.2|526.15|519.55|100
1690420500000|2023-07-27 01:15:00|526.7|520.1|527.35|520.75|527.45|520.85|526.6|520|93
1690420800000|2023-07-27 01:20:00|527.45|520.85|527.65|521.05|528.05|521.45|527.4|520.8|62
1690421100000|2023-07-27 01:25:00|527.69|521.09|528.15|521.55|528.15|521.55|527.65|521.05|39
1690421400000|2023-07-27 01:30:00|528.2|521.6|528.69|522.09|528.75|522.15|528.2|521.6|170
1690421700000|2023-07-27 01:35:00|528.65|522.05|529.15|522.55|529.25|522.65|528.65|522.05|138
1690422000000|2023-07-27 01:40:00|529.23|522.63|530.13|523.53|530.15|523.55|529|522.4|160
1690422300000|2023-07-27 01:45:00|530.05|523.45|529.9|523.3|530.15|523.55|529.29|522.69|192
1690422600000|2023-07-27 01:50:00|529.95|523.35|530.45|523.85|530.65|524.05|529.95|523.35|143
1690422900000|2023-07-27 01:55:00|530.5|523.9|531.15|524.55|531.3|524.7|530.3|523.7|127
1690423200000|2023-07-27 02:00:00|531.2|524.6|531.05|524.45|531.95|525.35|530.85|524.25|274
1690423500000|2023-07-27 02:05:00|531.04|524.44|530.25|523.65|531.15|524.55|530.15|523.55|134
1690423800000|2023-07-27 02:10:00|530.3|523.7|530.15|523.55|530.35|523.75|530|523.4|34
1690424100000|2023-07-27 02:15:00|530.1|523.5|529.15|522.55|530.1|523.5|529.05|522.45|53
1690424400000|2023-07-27 02:20:00|529.1|522.5|529.95|523.35|530|523.4|529.1|522.5|35
1690424700000|2023-07-27 02:25:00|529.9|523.3|528.78|522.18|529.95|523.35|528.65|522.05|85
1690425000000|2023-07-27 02:30:00|528.75|522.15|529.15|522.55|529.15|522.55|528.65|522.05|94
1690425300000|2023-07-27 02:35:00|529.25|522.65|530.1|523.5|530.1|523.5|529.25|522.65|69
1690425600000|2023-07-27 02:40:00|530.15|523.55|529.9|523.3|530.35|523.75|529.85|523.25|42
1690425900000|2023-07-27 02:45:00|529.94|523.34|530.95|524.35|531|524.4|529.9|523.3|115
1690426200000|2023-07-27 02:50:00|530.9|524.3|531.1|524.5|531.25|524.65|530.75|524.15|51
1690426500000|2023-07-27 02:55:00|531.15|524.55|531.15|524.55|531.3|524.7|530.65|524.05|116
1690426800000|2023-07-27 03:00:00|531.1|524.5|531.6|525|531.6|525|530.8|524.2|136
1690427100000|2023-07-27 03:05:00|531.65|525.05|531.7|525.1|531.8|525.2|531.5|524.9|113
1690427400000|2023-07-27 03:10:00|531.75|525.15|531.9|525.3|532.05|525.45|531.75|525.15|74
1690427700000|2023-07-27 03:15:00|531.95|525.35|531.9|525.3|532.05|525.45|531.8|525.2|84
1690428000000|2023-07-27 03:20:00|531.85|525.25|531.45|524.85|531.9|525.3|531.45|524.85|45
1690428300000|2023-07-27 03:25:00|531.5|524.9|531.8|525.2|531.9|525.3|531.5|524.9|84
1690428600000|2023-07-27 03:30:00|531.84|525.24|531.6|525|531.9|525.3|531.6|525|36
1690428900000|2023-07-27 03:35:00|531.55|524.95|531.95|525.35|531.95|525.35|531.5|524.9|27
1690429200000|2023-07-27 03:40:00|531.99|525.39|531.9|525.3|532.25|525.65|531.8|525.2|42
1690429500000|2023-07-27 03:45:00|531.95|525.35|531.4|524.8|531.95|525.35|531.4|524.8|55
1690429800000|2023-07-27 03:50:00|531.35|524.75|530.5|523.9|531.35|524.75|530.5|523.9|106
1690430100000|2023-07-27 03:55:00|530.55|523.95|530.3|523.7|530.55|523.95|530.05|523.45|155
1690430400000|2023-07-27 04:00:00|530.25|523.65|531.55|524.95|531.55|524.95|530.25|523.65|156
1690430700000|2023-07-27 04:05:00|531.45|524.85|531.9|525.3|532.05|525.45|531.45|524.85|70
1690431000000|2023-07-27 04:10:00|531.95|525.35|532.25|525.65|532.25|525.65|531.85|525.25|21
1690431300000|2023-07-27 04:15:00|532.15|525.55|532.09|525.49|532.2|525.6|531.8|525.2|70
1690431600000|2023-07-27 04:20:00|532.05|525.45|533.15|526.55|533.2|526.6|532.05|525.45|125
1690431900000|2023-07-27 04:25:00|533.1|526.5|533.3|526.7|533.35|526.75|533|526.4|59
1690432200000|2023-07-27 04:30:00|533.25|526.65|533.4|526.8|533.45|526.85|532.9|526.3|133
1690432500000|2023-07-27 04:35:00|533.35|526.75|533.35|526.75|533.55|526.95|533.1|526.5|80
1690432800000|2023-07-27 04:40:00|533.4|526.8|533.1|526.5|533.45|526.85|533|526.4|59
1690433100000|2023-07-27 04:45:00|533.15|526.55|532.64|526.04|533.2|526.6|532.35|525.75|42
1690433400000|2023-07-27 04:50:00|532.65|526.05|532.85|526.25|533.15|526.55|532.6|526|90
1690433700000|2023-07-27 04:55:00|532.95|526.35|532.95|526.35|533.3|526.7|532.95|526.35|26
1690434000000|2023-07-27 05:00:00|533.05|526.45|533.3|526.7|533.55|526.95|533|526.4|76
1690434300000|2023-07-27 05:05:00|533.2|526.6|533.5|526.9|533.59|526.99|532.5|525.9|110
1690434600000|2023-07-27 05:10:00|533.55|526.95|533.85|527.25|534.2|527.6|533.55|526.95|125
1690434900000|2023-07-27 05:15:00|533.9|527.3|533.1|526.5|534.05|527.45|533|526.4|110
1690435200000|2023-07-27 05:20:00|533.15|526.55|532.65|526.05|533.15|526.55|532.65|526.05|181
1690435500000|2023-07-27 05:25:00|532.7|526.1|532.35|525.75|532.7|526.1|532.1|525.5|205
1690435800000|2023-07-27 05:30:00|532.45|525.85|531.75|525.15|532.75|526.15|531.7|525.1|110
1690436100000|2023-07-27 05:35:00|531.8|525.2|531.95|525.35|532.35|525.75|531.7|525.1|162
1690436400000|2023-07-27 05:40:00|531.93|525.33|532.1|525.5|532.35|525.75|531.6|525|88
1690436700000|2023-07-27 05:45:00|532.15|525.55|532.95|526.35|533.05|526.45|532.14|525.54|122
1690437000000|2023-07-27 05:50:00|533.05|526.45|532.04|525.44|533.05|526.45|532|525.4|90
1690437300000|2023-07-27 05:55:00|532.05|525.45|531.59|524.99|532.25|525.65|531.5|524.9|96
1690437600000|2023-07-27 06:00:00|531.55|524.95|531.49|524.89|532.1|525.5|531.45|524.85|187
1690437900000|2023-07-27 06:05:00|531.45|524.85|531.65|525.05|532.05|525.45|531.45|524.85|64
1690438200000|2023-07-27 06:10:00|531.6|525|532.05|525.45|532.05|525.45|531.55|524.95|66
1690438500000|2023-07-27 06:15:00|532.09|525.49|531.25|524.65|532.25|525.65|531.25|524.65|65
1690438800000|2023-07-27 06:20:00|531.15|524.55|531.2|524.6|531.2|524.6|530.9|524.3|24
1690439100000|2023-07-27 06:25:00|531.25|524.65|530.53|523.93|531.3|524.7|530.45|523.85|104
1690439400000|2023-07-27 06:30:00|530.55|523.95|530.21|523.61|530.55|523.95|530|523.4|185
1690439700000|2023-07-27 06:35:00|530.25|523.65|529.85|523.25|530.25|523.65|529.75|523.15|180
1690440000000|2023-07-27 06:40:00|529.6|523|529.35|522.75|529.85|523.25|529.25|522.65|177
1690440300000|2023-07-27 06:45:00|529.32|522.72|528.85|522.25|529.55|522.95|528.65|522.05|206
1690440600000|2023-07-27 06:50:00|528.89|522.29|528.65|522.05|528.95|522.35|528.6|522|333
1690440900000|2023-07-27 06:55:00|528.35|521.75|528.05|521.45|528.45|521.85|528.05|521.45|97
1690441200000|2023-07-27 07:00:00|528.1|521.5|528.85|522.25|529.15|522.55|528.1|521.5|133
1690441500000|2023-07-27 07:05:00|528.95|522.35|528.55|521.95|529.15|522.55|528.45|521.85|47
1690441800000|2023-07-27 07:10:00|528.63|522.03|528.8|522.2|528.85|522.25|528.35|521.75|54
1690442100000|2023-07-27 07:15:00|528.85|522.25|529.7|523.1|529.85|523.25|528.8|522.2|128
1690442400000|2023-07-27 07:20:00|529.65|523.05|529.6|523|529.85|523.25|529.4|522.8|94
1690442700000|2023-07-27 07:25:00|529.45|522.85|529.75|523.15|529.83|523.23|529.2|522.6|38
1690443000000|2023-07-27 07:30:00|529.7|523.1|530|523.4|530.05|523.45|529.5|522.9|57
1690443300000|2023-07-27 07:35:00|530.05|523.45|530.25|523.65|530.25|523.65|529.7|523.1|64
1690443600000|2023-07-27 07:40:00|530.35|523.75|530.9|524.3|531.05|524.45|530.2|523.6|140
1690443900000|2023-07-27 07:45:00|530.93|524.33|530.95|524.35|531.35|524.75|530.85|524.25|122
1690444200000|2023-07-27 07:50:00|530.85|524.25|529.45|522.85|530.85|524.25|529.35|522.75|169
1690444500000|2023-07-27 07:55:00|529.4|522.8|532.45|525.85|537.15|530.55|529.25|522.65|318
1690444800000|2023-07-27 08:00:00|532.3|525.7|531.65|525.05|533.25|526.65|531.65|525.05|357
1690445100000|2023-07-27 08:05:00|531.6|525|530.7|524.1|532.23|525.63|530.6|524|252
1690445400000|2023-07-27 08:10:00|530.75|524.15|531.55|524.95|532.13|525.53|530.7|524.1|212
1690445700000|2023-07-27 08:15:00|531.59|524.99|531.19|524.59|532.19|525.59|531.15|524.55|148
1690446000000|2023-07-27 08:20:00|531.2|524.6|532|525.4|532.2|525.6|530.85|524.25|143
1690446300000|2023-07-27 08:25:00|532.03|525.43|533.2|526.6|533.4|526.8|532|525.4|197
1690446600000|2023-07-27 08:30:00|533.15|526.55|533|526.4|533.25|526.65|532.45|525.85|225
1690446900000|2023-07-27 08:35:00|533.05|526.45|532.75|526.15|533.25|526.65|532.1|525.5|222
1690447200000|2023-07-27 08:40:00|532.79|526.19|532.68|526.08|533.25|526.65|532.25|525.65|259
1690447500000|2023-07-27 08:45:00|532.65|526.05|533.43|526.83|533.65|527.05|532.35|525.75|270
1690447800000|2023-07-27 08:50:00|533.4|526.8|533.1|526.5|533.49|526.89|532.6|526|182
1690448100000|2023-07-27 08:55:00|533.15|526.55|533.05|526.45|533.15|526.55|532.55|525.95|105
1690448400000|2023-07-27 09:00:00|533.09|526.49|532.2|525.6|533.39|526.79|531.85|525.25|172
1690448700000|2023-07-27 09:05:00|532.15|525.55|532.1|525.5|532.25|525.65|531.84|525.24|40
1690449000000|2023-07-27 09:10:00|532.15|525.55|532.8|526.2|532.85|526.25|532.1|525.5|106
1690449300000|2023-07-27 09:15:00|532.79|526.19|533.45|526.85|533.45|526.85|532.6|526|105
1690449600000|2023-07-27 09:20:00|533.35|526.75|533.79|527.19|533.79|527.19|533|526.4|68
1690449900000|2023-07-27 09:25:00|533.8|527.2|534|527.4|534.7|528.1|533.6|527|120
1690450200000|2023-07-27 09:30:00|534.05|527.45|533.05|526.45|534.25|527.65|532.9|526.3|77
1690450500000|2023-07-27 09:35:00|533|526.4|533.75|527.15|533.8|527.2|532.85|526.25|98
1690450800000|2023-07-27 09:40:00|533.6|527|533.85|527.25|533.9|527.3|533.45|526.85|69
1690451100000|2023-07-27 09:45:00|533.89|527.29|534.35|527.75|534.65|528.05|533.85|527.25|119
1690451400000|2023-07-27 09:50:00|534.3|527.7|533.6|527|534.3|527.7|533.2|526.6|87
1690451700000|2023-07-27 09:55:00|533.7|527.1|533.45|526.85|533.95|527.35|533.15|526.55|70
1690452000000|2023-07-27 10:00:00|533.4|526.8|532.45|525.85|533.5|526.9|532.4|525.8|46
1690452300000|2023-07-27 10:05:00|532.4|525.8|532.65|526.05|532.8|526.2|532.35|525.75|145
1690452600000|2023-07-27 10:10:00|532.6|526|533|526.4|533|526.4|532.55|525.95|62
1690452900000|2023-07-27 10:15:00|532.95|526.35|532.3|525.7|532.95|526.35|532.3|525.7|29
1690453200000|2023-07-27 10:20:00|532.35|525.75|531.95|525.35|532.55|525.95|531.75|525.15|100
1690453500000|2023-07-27 10:25:00|531.9|525.3|532.1|525.5|532.75|526.15|531.7|525.1|126
1690453800000|2023-07-27 10:30:00|532.05|525.45|531.9|525.3|532.05|525.45|531.35|524.75|112
1690454100000|2023-07-27 10:35:00|531.89|525.29|531.7|525.1|532|525.4|531.6|525|66
1690454400000|2023-07-27 10:40:00|531.65|525.05|531.2|524.6|531.65|525.05|531.2|524.6|90
1690454700000|2023-07-27 10:45:00|531.15|524.55|531.65|525.05|531.65|525.05|531.1|524.5|40
1690455000000|2023-07-27 10:50:00|531.6|525|531.15|524.55|531.6|525|531.15|524.55|29
1690455300000|2023-07-27 10:55:00|531.1|524.5|531.2|524.6|531.25|524.65|530.9|524.3|25
1690455600000|2023-07-27 11:00:00|531.15|524.55|530.9|524.3|531.35|524.75|530.9|524.3|12
1690455900000|2023-07-27 11:05:00|530.75|524.15|531.4|524.8|531.5|524.9|530.75|524.15|34
1690456200000|2023-07-27 11:10:00|531.35|524.75|531.95|525.35|532.25|525.65|531.35|524.75|124
1690456500000|2023-07-27 11:15:00|531.9|525.3|531.4|524.8|531.9|525.3|531.35|524.75|69
1690456800000|2023-07-27 11:20:00|531.44|524.84|531.6|525|531.95|525.35|531.4|524.8|70
1690457100000|2023-07-27 11:25:00|531.65|525.05|531|524.4|531.75|525.15|531|524.4|97
1690457400000|2023-07-27 11:30:00|530.99|524.39|531.75|525.15|531.75|525.15|530.95|524.35|67
1690457700000|2023-07-27 11:35:00|531.8|525.2|531.85|525.25|532.1|525.5|531.8|525.2|52
1690458000000|2023-07-27 11:40:00|531.89|525.29|532.15|525.55|532.19|525.59|531.65|525.05|36
1690458300000|2023-07-27 11:45:00|532.2|525.6|532.4|525.8|532.45|525.85|531.95|525.35|49
1690458600000|2023-07-27 11:50:00|532.45|525.85|532.25|525.65|532.65|526.05|532.1|525.5|42
1690458900000|2023-07-27 11:55:00|532.39|525.79|532.3|525.7|532.4|525.8|531.95|525.35|24
1690459200000|2023-07-27 12:00:00|532.25|525.65|531.95|525.35|532.45|525.85|531.9|525.3|51
1690459500000|2023-07-27 12:05:00|532.05|525.45|532.5|525.9|532.55|525.95|532.05|525.45|23
1690459800000|2023-07-27 12:10:00|532.45|525.85|532.3|525.7|532.45|525.85|532.05|525.45|27
1690460100000|2023-07-27 12:15:00|532.25|525.65|532.65|526.05|532.85|526.25|532.2|525.6|105
1690460400000|2023-07-27 12:20:00|532.7|526.1|532.15|525.55|532.75|526.15|532.1|525.5|31
1690460700000|2023-07-27 12:25:00|532.1|525.5|531.75|525.15|532.3|525.7|531.75|525.15|63
1690461000000|2023-07-27 12:30:00|531.6|525|531.85|525.25|532.09|525.49|531.4|524.8|231
1690461300000|2023-07-27 12:35:00|531.8|525.2|531.3|524.7|531.8|525.2|531.15|524.55|88
1690461600000|2023-07-27 12:40:00|531.25|524.65|531.25|524.65|531.4|524.8|531|524.4|91
1690461900000|2023-07-27 12:45:00|531.3|524.7|531.9|525.3|532.05|525.45|531.2|524.6|105
1690462200000|2023-07-27 12:50:00|531.95|525.35|531.2|524.6|532.18|525.58|531.2|524.6|158
1690462500000|2023-07-27 12:55:00|531.15|524.55|531.5|524.9|531.65|525.05|531.1|524.5|110
1690462800000|2023-07-27 13:00:00|531.54|524.94|531|524.4|531.88|525.28|530.95|524.35|108
1690463100000|2023-07-27 13:05:00|530.99|524.39|530.75|524.15|531.15|524.55|530.5|523.9|88
1690463400000|2023-07-27 13:10:00|530.7|524.1|530.4|523.8|530.75|524.15|530.1|523.5|86
1690463700000|2023-07-27 13:15:00|530.44|523.84|530.4|523.8|530.45|523.85|529.95|523.35|50
1690464000000|2023-07-27 13:20:00|530.45|523.85|530.35|523.75|530.84|524.24|530.35|523.75|109
1690464300000|2023-07-27 13:25:00|530.3|523.7|531.05|524.45|531.1|524.5|530.25|523.65|101
1690464600000|2023-07-27 13:30:00|531|524.4|531.49|524.89|531.6|525|530.6|524|124
1690464900000|2023-07-27 13:35:00|531.45|524.85|531.19|524.59|531.59|524.99|530.7|524.1|114
1690465200000|2023-07-27 13:40:00|531.15|524.55|530.5|523.9|531.15|524.55|530.35|523.75|111
1690465500000|2023-07-27 13:45:00|530.45|523.85|530.5|523.9|530.65|524.05|529.95|523.35|94
1690465800000|2023-07-27 13:50:00|530.54|523.94|530.9|524.3|531.15|524.55|530.45|523.85|90
1690466100000|2023-07-27 13:55:00|530.85|524.25|530.59|523.99|531.05|524.45|530.05|523.45|94
1690466400000|2023-07-27 14:00:00|530.55|523.95|529.5|522.9|531.65|525.05|529.49|522.89|158
1690466700000|2023-07-27 14:05:00|529.55|522.95|529.25|522.65|529.85|523.25|529.05|522.45|120
1690467000000|2023-07-27 14:10:00|529.2|522.6|529.4|522.8|529.85|523.25|529|522.4|166
1690467300000|2023-07-27 14:15:00|529.39|522.79|529.7|523.1|529.8|523.2|529.2|522.6|58
1690467600000|2023-07-27 14:20:00|529.65|523.05|529.05|522.45|529.65|523.05|528.65|522.05|181
1690467900000|2023-07-27 14:25:00|529.09|522.49|528.6|522|529.1|522.5|528.15|521.55|204
1690468200000|2023-07-27 14:30:00|528.4|521.8|528.3|521.7|528.7|522.1|528.2|521.6|64
1690468500000|2023-07-27 14:35:00|528.25|521.65|527.6|521|528.3|521.7|527.55|520.95|172
1690468800000|2023-07-27 14:40:00|527.5|520.9|527.55|520.95|527.9|521.3|526.8|520.2|243
1690469100000|2023-07-27 14:45:00|527.5|520.9|526.8|520.2|528.05|521.45|526.75|520.15|218
1690469400000|2023-07-27 14:50:00|526.7|520.1|527.1|520.5|527.35|520.75|526.4|519.8|340
1690469700000|2023-07-27 14:55:00|527.05|520.45|526.95|520.35|528.1|521.5|526.9|520.3|265
1690470000000|2023-07-27 15:00:00|527|520.4|526.7|520.1|527.2|520.6|526.05|519.45|358
1690470300000|2023-07-27 15:05:00|526.65|520.05|525.7|519.1|527.3|520.7|525.3|518.7|172
1690470600000|2023-07-27 15:10:00|525.75|519.15|525.5|518.9|525.95|519.35|525|518.4|272
1690470900000|2023-07-27 15:15:00|525.55|518.95|526|519.4|526.45|519.85|525.2|518.6|329
1690471200000|2023-07-27 15:20:00|525.95|519.35|526.6|520|526.85|520.25|525.65|519.05|145
1690471500000|2023-07-27 15:25:00|526.64|520.04|527.05|520.45|527.15|520.55|526.64|520.04|65
1690471800000|2023-07-27 15:30:00|527.15|520.55|527.45|520.85|527.55|520.95|527.1|520.5|77
1690472100000|2023-07-27 15:35:00|527.5|520.9|527.25|520.65|527.5|520.9|526.85|520.25|33
1690472400000|2023-07-27 15:40:00|527.29|520.69|527.8|521.2|527.85|521.25|527.29|520.69|69
1690472700000|2023-07-27 15:45:00|527.85|521.25|527.65|521.05|528.8|522.2|527.6|521|133
1690473000000|2023-07-27 15:50:00|527.69|521.09|527|520.4|527.75|521.15|526.7|520.1|231
1690473300000|2023-07-27 15:55:00|527.04|520.44|526.95|520.35|527.25|520.65|526.79|520.19|168
1690473600000|2023-07-27 16:00:00|526.9|520.3|526.95|520.35|527.35|520.75|526.7|520.1|224
1690473900000|2023-07-27 16:05:00|526.9|520.3|526.95|520.35|527.35|520.75|526.6|520|172
1690474200000|2023-07-27 16:10:00|527.1|520.5|527.95|521.35|528.05|521.45|527.05|520.45|257
1690474500000|2023-07-27 16:15:00|528.05|521.45|527.4|520.8|528.35|521.75|527.2|520.6|159
1690474800000|2023-07-27 16:20:00|527.35|520.75|527.25|520.65|527.45|520.85|526.7|520.1|210
1690475100000|2023-07-27 16:25:00|527.23|520.63|527.35|520.75|527.6|521|527.15|520.55|186
1690475400000|2023-07-27 16:30:00|527.25|520.65|528.35|521.75|528.45|521.85|527.2|520.6|256
1690475700000|2023-07-27 16:35:00|528.38|521.78|527.4|520.8|528.38|521.78|527.05|520.45|201
1690476000000|2023-07-27 16:40:00|527.35|520.75|527.55|520.95|528.2|521.6|527.25|520.65|187
1690476300000|2023-07-27 16:45:00|527.62|521.02|527.7|521.1|528.25|521.65|527.5|520.9|148
1690476600000|2023-07-27 16:50:00|527.69|521.09|527.59|520.99|527.7|521.1|526.85|520.25|252
1690476900000|2023-07-27 16:55:00|527.45|520.85|527.83|521.23|527.9|521.3|527.2|520.6|181
1690477200000|2023-07-27 17:00:00|527.85|521.25|526.95|520.35|527.9|521.3|526.95|520.35|230
1690477500000|2023-07-27 17:05:00|527.05|520.45|526.65|520.05|527.05|520.45|526.4|519.8|263
1690477800000|2023-07-27 17:10:00|526.6|520|526.35|519.75|527.1|520.5|526.15|519.55|328
1690478100000|2023-07-27 17:15:00|526.38|519.78|526.3|519.7|526.65|520.05|525.65|519.05|380
1690478400000|2023-07-27 17:20:00|526.35|519.75|527.45|520.85|527.65|521.05|525.75|519.15|432
1690478700000|2023-07-27 17:25:00|527.48|520.88|527.39|520.79|527.65|521.05|527.25|520.65|243
1690479000000|2023-07-27 17:30:00|527.35|520.75|526.75|520.15|527.55|520.95|526.65|520.05|240
1690479300000|2023-07-27 17:35:00|526.65|520.05|527.45|520.85|527.45|520.85|526.45|519.85|212
1690479600000|2023-07-27 17:40:00|527.43|520.83|526.75|520.15|527.45|520.85|526.45|519.85|166
1690479900000|2023-07-27 17:45:00|526.7|520.1|526.75|520.15|527.1|520.5|526.55|519.95|134
1690480200000|2023-07-27 17:50:00|526.8|520.2|526.9|520.3|526.95|520.35|526.45|519.85|100
1690480500000|2023-07-27 17:55:00|526.85|520.25|526.4|519.8|526.85|520.25|526.15|519.55|138
1690480800000|2023-07-27 18:00:00|526.35|519.75|525.25|518.65|526.4|519.8|524.9|518.3|284
1690481100000|2023-07-27 18:05:00|525.21|518.61|525.25|518.65|525.75|519.15|525.05|518.45|260
1690481400000|2023-07-27 18:10:00|525.35|518.75|524.75|518.15|525.4|518.8|524.05|517.45|476
1690481700000|2023-07-27 18:15:00|524.6|518|525.05|518.45|525.05|518.45|524.1|517.5|399
1690482000000|2023-07-27 18:20:00|525|518.4|525.05|518.45|525.45|518.85|524.75|518.15|260
1690482300000|2023-07-27 18:25:00|525|518.4|524.05|517.45|525.05|518.45|524.05|517.45|365
1690482600000|2023-07-27 18:30:00|524.15|517.55|523.42|516.82|524.35|517.75|523.35|516.75|409
1690482900000|2023-07-27 18:35:00|523.35|516.75|522.25|515.65|523.35|516.75|521.65|515.05|111
1690483200000|2023-07-27 18:40:00|522.15|515.55|522.65|516.05|523.35|516.75|521.85|515.25|376
1690483500000|2023-07-27 18:45:00|522.55|515.95|523.4|516.8|523.85|517.25|522.55|515.95|250
1690483800000|2023-07-27 18:50:00|523.35|516.75|523.7|517.1|523.95|517.35|523.2|516.6|186
1690484100000|2023-07-27 18:55:00|523.65|517.05|522.45|515.85|523.65|517.05|522.4|515.8|164
1690484400000|2023-07-27 19:00:00|522.4|515.8|522.75|516.15|523.1|516.5|522.35|515.75|241
1690484700000|2023-07-27 19:05:00|522.8|516.2|523.88|517.28|523.95|517.35|522.55|515.95|162
1690485000000|2023-07-27 19:10:00|523.85|517.25|523.2|516.6|524.05|517.45|522.95|516.35|253
1690485300000|2023-07-27 19:15:00|523.19|516.59|524.55|517.95|524.55|517.95|523.15|516.55|175
1690485600000|2023-07-27 19:20:00|524.52|517.92|523.95|517.35|524.52|517.92|523.8|517.2|181
1690485900000|2023-07-27 19:25:00|523.93|517.33|523.45|516.85|523.93|517.33|523.35|516.75|146
1690486200000|2023-07-27 19:30:00|523.4|516.8|523.05|516.45|523.85|517.25|523|516.4|119
1690486500000|2023-07-27 19:35:00|523|516.4|523|516.4|523.15|516.55|522.4|515.8|223
1690486800000|2023-07-27 19:40:00|523.01|516.41|523.63|517.03|524.05|517.45|522.65|516.05|224
1690487100000|2023-07-27 19:45:00|523.55|516.95|523.7|517.1|523.73|517.13|522.9|516.3|229
1690487400000|2023-07-27 19:50:00|523.75|517.15|524.25|517.65|524.35|517.75|523.7|517.1|271
1690487700000|2023-07-27 19:55:00|524.2|517.6|524.35|517.75|524.35|517.75|524|517.4|121
1690488000000|2023-07-27 20:00:00|524.4|517.8|524.45|517.85|524.65|518.05|524.1|517.5|284
1690488300000|2023-07-27 20:05:00|524.52|517.92|524.45|517.85|524.65|518.05|524.3|517.7|102
1690488600000|2023-07-27 20:10:00|524.52|517.92|524.55|517.95|524.75|518.15|524.3|517.7|185
1690488900000|2023-07-27 20:15:00|524.53|517.93|523.53|516.93|524.55|517.95|523.45|516.85|134
1690489200000|2023-07-27 20:20:00|523.55|516.95|523.75|517.15|523.9|517.3|523.4|516.8|187
1690489500000|2023-07-27 20:25:00|523.8|517.2|523.75|517.15|524.05|517.45|523.4|516.8|163
1690489800000|2023-07-27 20:30:00|523.73|517.13|523.5|516.9|523.95|517.35|523.3|516.7|167
1690490100000|2023-07-27 20:35:00|523.65|517.05|523.95|517.35|524.2|517.6|523.5|516.9|200
1690490400000|2023-07-27 20:40:00|523.85|517.25|523.65|517.05|524.05|517.45|523.45|516.85|178
1690490700000|2023-07-27 20:45:00|523.75|517.15|523.75|517.15|524.05|517.45|523.6|517|67
1690491000000|2023-07-27 20:50:00|523.7|517.1|524.35|517.75|524.45|517.85|523.45|516.85|147
1690491300000|2023-07-27 20:55:00|524.43|517.83|524.71|518.11|524.72|518.12|524.4|517.8|40
1690491600000|2023-07-27 21:00:00|524.77|518.17|525.16|518.56|525.16|518.56|524.65|518.05|124
1690491900000|2023-07-27 21:05:00|525.14|518.54|525.15|518.55|525.24|518.64|524.91|518.31|58
1690492200000|2023-07-27 21:10:00|525.12|518.52|524.93|518.33|525.16|518.56|524.65|518.05|57
1690492500000|2023-07-27 21:15:00|524.96|518.36|524.75|518.15|525.18|518.58|524.74|518.14|50
1690492800000|2023-07-27 21:20:00|524.74|518.14|524.65|518.05|524.77|518.17|524.63|518.03|21
1690493100000|2023-07-27 21:25:00|524.81|518.21|525.4|518.8|525.49|518.89|524.81|518.21|98
1690493400000|2023-07-27 21:30:00|525.39|518.79|526.51|519.91|526.62|520.02|525.39|518.79|102
1690493700000|2023-07-27 21:35:00|526.5|519.9|526.5|519.9|526.5|519.9|526.45|519.85|8
1690494000000|2023-07-27 21:40:00|526.47|519.87|526.87|520.27|526.9|520.3|526.34|519.74|50
1690494300000|2023-07-27 21:45:00|526.88|520.28|527.16|520.56|527.22|520.62|526.88|520.28|59
1690494600000|2023-07-27 21:50:00|527.17|520.57|526.88|520.28|527.24|520.64|526.88|520.28|68
1690494900000|2023-07-27 21:55:00|526.74|520.14|526.65|520.05|526.75|520.15|526.45|519.85|66
1690495200000|2023-07-27 22:00:00|526.6|520|527.15|520.55|527.35|520.75|526.6|520|128
1690495500000|2023-07-27 22:05:00|527.13|520.53|527.3|520.7|527.35|520.75|527|520.4|57
1690495800000|2023-07-27 22:10:00|527.25|520.65|527.15|520.55|527.25|520.65|526.75|520.15|154
1690496100000|2023-07-27 22:15:00|527|520.4|527.35|520.75|527.45|520.85|527|520.4|234
1690496400000|2023-07-27 22:20:00|527.3|520.7|527.25|520.65|527.45|520.85|527.25|520.65|256
1690496700000|2023-07-27 22:25:00|527.31|520.71|526.85|520.25|527.35|520.75|526.75|520.15|202
1690497000000|2023-07-27 22:30:00|526.83|520.23|527.3|520.7|527.3|520.7|526.8|520.2|152
1690497300000|2023-07-27 22:35:00|527.25|520.65|527.65|521.05|527.65|521.05|527.25|520.65|112
1690497600000|2023-07-27 22:40:00|527.69|521.09|527.95|521.35|527.95|521.35|527.45|520.85|136
1690497900000|2023-07-27 22:45:00|527.94|521.34|527.75|521.15|528.25|521.65|527.65|521.05|141
1690498200000|2023-07-27 22:50:00|527.65|521.05|527.5|520.9|527.67|521.07|527.1|520.5|267
1690498500000|2023-07-27 22:55:00|527.53|520.93|526.65|520.05|527.55|520.95|526.5|519.9|95
1690498800000|2023-07-27 23:00:00|526.5|519.9|526.53|519.93|526.75|520.15|525.95|519.35|228
1690499100000|2023-07-27 23:05:00|526.5|519.9|526.7|520.1|526.8|520.2|526.2|519.6|146
1690499400000|2023-07-27 23:10:00|526.69|520.09|525.85|519.25|526.96|520.36|525.75|519.15|133
1690499700000|2023-07-27 23:15:00|525.89|519.29|526.15|519.55|526.2|519.6|525.8|519.2|110
1690500000000|2023-07-27 23:20:00|526.2|519.6|526.15|519.55|526.35|519.75|526.15|519.55|48
1690500300000|2023-07-27 23:25:00|526.05|519.45|526.35|519.75|526.4|519.8|525.75|519.15|56
1690500600000|2023-07-27 23:30:00|526.4|519.8|526.15|519.55|526.55|519.95|526.15|519.55|135
1690500900000|2023-07-27 23:35:00|526.25|519.65|525.85|519.25|526.25|519.65|525.85|519.25|51
1690501200000|2023-07-27 23:40:00|525.9|519.3|526.55|519.95|526.6|520|525.9|519.3|77
1690501500000|2023-07-27 23:45:00|526.58|519.98|526.3|519.7|527.25|520.65|526.25|519.65|128
1690501800000|2023-07-27 23:50:00|526.35|519.75|526.85|520.25|526.9|520.3|526.35|519.75|83
1690502100000|2023-07-27 23:55:00|526.83|520.23|527.05|520.45|527.15|520.55|526.75|520.15|117
1690502400000|2023-07-28 00:00:00|527.15|520.55|526.59|519.99|527.25|520.65|526.4|519.8|186
1690502700000|2023-07-28 00:05:00|526.6|520|527.35|520.75|527.45|520.85|526.25|519.65|216
1690503000000|2023-07-28 00:10:00|527.3|520.7|526.7|520.1|527.35|520.75|526.45|519.85|210
1690503300000|2023-07-28 00:15:00|526.65|520.05|526.05|519.45|526.9|520.3|525.95|519.35|179
1690503600000|2023-07-28 00:20:00|526|519.4|526.25|519.65|526.65|520.05|525.9|519.3|233
1690503900000|2023-07-28 00:25:00|526.3|519.7|526.3|519.7|526.4|519.8|525.85|519.25|115
1690504200000|2023-07-28 00:30:00|526.35|519.75|525.95|519.35|526.55|519.95|525.9|519.3|86
1690504500000|2023-07-28 00:35:00|525.9|519.3|526.15|519.55|526.15|519.55|525.9|519.3|74
1690504800000|2023-07-28 00:40:00|526.25|519.65|526.85|520.25|527.2|520.6|526.15|519.55|203
1690505100000|2023-07-28 00:45:00|526.8|520.2|527.05|520.45|527.65|521.05|526.05|519.45|272
1690505400000|2023-07-28 00:50:00|527.25|520.65|526.61|520.01|527.25|520.65|526.25|519.65|333
1690505700000|2023-07-28 00:55:00|526.59|519.99|526.7|520.1|526.9|520.3|526.5|519.9|260
1690506000000|2023-07-28 01:00:00|526.8|520.2|526.55|519.95|527.35|520.75|526.55|519.95|233
1690506300000|2023-07-28 01:05:00|526.45|519.85|526.05|519.45|526.55|519.95|525.8|519.2|244
1690506600000|2023-07-28 01:10:00|525.95|519.35|525.85|519.25|526.05|519.45|525.45|518.85|220
1690506900000|2023-07-28 01:15:00|525.82|519.22|527.05|520.45|527.05|520.45|525.7|519.1|119
1690507200000|2023-07-28 01:20:00|527.15|520.55|526.45|519.85|527.25|520.65|526|519.4|148
1690507500000|2023-07-28 01:25:00|526.4|519.8|526.45|519.85|526.65|520.05|526.1|519.5|69
1690507800000|2023-07-28 01:30:00|526.51|519.91|525.95|519.35|526.65|520.05|525.85|519.25|143
1690508100000|2023-07-28 01:35:00|525.9|519.3|526.25|519.65|526.45|519.85|525.85|519.25|174
1690508400000|2023-07-28 01:40:00|526.1|519.5|526|519.4|526.5|519.9|525.9|519.3|177
1690508700000|2023-07-28 01:45:00|525.95|519.35|526.05|519.45|526.35|519.75|525.8|519.2|111
1690509000000|2023-07-28 01:50:00|526.1|519.5|526.65|520.05|526.7|520.1|526|519.4|190
1690509300000|2023-07-28 01:55:00|526.7|520.1|526.35|519.75|526.7|520.1|526.15|519.55|165
1690509600000|2023-07-28 02:00:00|526.3|519.7|526.15|519.55|526.55|519.95|526.05|519.45|134
1690509900000|2023-07-28 02:05:00|526.1|519.5|526.05|519.45|526.55|519.95|525.85|519.25|193
1690510200000|2023-07-28 02:10:00|526|519.4|525.62|519.02|526.15|519.55|525.55|518.95|136
1690510500000|2023-07-28 02:15:00|525.55|518.95|525.05|518.45|526.2|519.6|525.05|518.45|226
1690510800000|2023-07-28 02:20:00|525.1|518.5|524.95|518.35|525.25|518.65|524.75|518.15|188
1690511100000|2023-07-28 02:25:00|525|518.4|524.7|518.1|525.25|518.65|524.65|518.05|132
1690511400000|2023-07-28 02:30:00|524.73|518.13|524.56|517.96|524.95|518.35|524.35|517.75|150
1690511700000|2023-07-28 02:35:00|524.52|517.92|524.53|517.93|524.7|518.1|523.96|517.36|181
1690512000000|2023-07-28 02:40:00|524.57|517.97|524.01|517.41|524.61|518.01|523.9|517.3|164
1690512300000|2023-07-28 02:45:00|524.06|517.46|524.43|517.83|524.71|518.11|523.87|517.27|176
1690512600000|2023-07-28 02:50:00|524.45|517.85|525.11|518.51|525.11|518.51|524.37|517.77|138
1690512900000|2023-07-28 02:55:00|525.07|518.47|524.99|518.39|525.4|518.8|524.99|518.39|73
1690513200000|2023-07-28 03:00:00|525|518.4|525.17|518.57|525.31|518.71|524.89|518.29|54
1690513500000|2023-07-28 03:05:00|525.28|518.68|525.22|518.62|525.41|518.81|524.96|518.36|107
1690513800000|2023-07-28 03:10:00|525.21|518.61|524.76|518.16|525.23|518.63|524.65|518.05|87
1690514100000|2023-07-28 03:15:00|524.75|518.15|524.42|517.82|524.76|518.16|524.12|517.52|139
1690514400000|2023-07-28 03:20:00|524.43|517.83|524.91|518.31|525.06|518.46|524.43|517.83|133
1690514700000|2023-07-28 03:25:00|524.92|518.32|525|518.4|525.69|519.09|524.4|517.8|222
1690515000000|2023-07-28 03:30:00|524.99|518.39|525.66|519.06|525.92|519.32|524.99|518.39|197
1690515300000|2023-07-28 03:35:00|525.63|519.03|526.03|519.43|526.81|520.21|525.63|519.03|129
1690515600000|2023-07-28 03:40:00|526.04|519.44|525.47|518.87|526.11|519.51|525.32|518.72|124
1690515900000|2023-07-28 03:45:00|525.43|518.83|524.96|518.36|525.43|518.83|524.5|517.9|194
1690516200000|2023-07-28 03:50:00|524.94|518.34|524.87|518.27|525.26|518.66|524.47|517.87|147
1690516500000|2023-07-28 03:55:00|524.91|518.31|525.06|518.46|525.33|518.73|524.79|518.19|159
1690516800000|2023-07-28 04:00:00|525.05|518.45|524.06|517.46|525.21|518.61|523.95|517.35|216
1690517100000|2023-07-28 04:05:00|524.07|517.47|524.03|517.43|524.67|518.07|523.83|517.23|201
1690517400000|2023-07-28 04:10:00|524.05|517.45|523.79|517.19|524.27|517.67|523.61|517.01|222
1690517700000|2023-07-28 04:15:00|523.76|517.16|523.82|517.22|524.35|517.75|523.75|517.15|157
1690518000000|2023-07-28 04:20:00|523.73|517.13|523.71|517.11|524.02|517.42|523.22|516.62|124
1690518300000|2023-07-28 04:25:00|523.68|517.08|523.54|516.94|523.98|517.38|523.37|516.77|169
1690518600000|2023-07-28 04:30:00|523.55|516.95|524.28|517.68|524.55|517.95|523.47|516.87|117
1690518900000|2023-07-28 04:35:00|524.31|517.71|523.59|516.99|524.55|517.95|523.58|516.98|158
1690519200000|2023-07-28 04:40:00|523.61|517.01|523.99|517.39|524.11|517.51|523.61|517.01|128
1690519500000|2023-07-28 04:45:00|524.04|517.44|524.25|517.65|524.33|517.73|523.66|517.06|144
1690519800000|2023-07-28 04:50:00|524.28|517.68|524.12|517.52|524.5|517.9|523.87|517.27|131
1690520100000|2023-07-28 04:55:00|524.07|517.47|524.38|517.78|524.38|517.78|524.06|517.46|202
1690520400000|2023-07-28 05:00:00|524.36|517.76|523.98|517.38|524.6|518|523.87|517.27|99
1690520700000|2023-07-28 05:05:00|524|517.4|523.77|517.17|524.01|517.41|523.6|517|107
1690521000000|2023-07-28 05:10:00|523.75|517.15|523.5|516.9|523.75|517.15|523.17|516.57|145
1690521300000|2023-07-28 05:15:00|523.48|516.88|523.55|516.95|523.73|517.13|523.25|516.65|178
1690521600000|2023-07-28 05:20:00|523.52|516.92|523.58|516.98|524.06|517.46|523.46|516.86|129
1690521900000|2023-07-28 05:25:00|523.53|516.93|523.23|516.63|523.56|516.96|523.09|516.49|113
1690522200000|2023-07-28 05:30:00|523.25|516.65|523.12|516.52|523.51|516.91|523.07|516.47|142
1690522500000|2023-07-28 05:35:00|523.13|516.53|522.67|516.07|523.3|516.7|522.66|516.06|166
1690522800000|2023-07-28 05:40:00|522.71|516.11|521.4|514.8|522.72|516.12|520.78|514.18|387
1690523100000|2023-07-28 05:45:00|521.39|514.79|522.46|515.86|522.56|515.96|521.39|514.79|217
1690523400000|2023-07-28 05:50:00|522.5|515.9|520.32|513.72|522.6|516|520.25|513.65|297
1690523700000|2023-07-28 05:55:00|520.33|513.73|521|514.4|521.28|514.68|519.86|513.26|255
1690524000000|2023-07-28 06:00:00|520.99|514.39|520.28|513.68|520.99|514.39|520.11|513.51|252
1690524300000|2023-07-28 06:05:00|520.31|513.71|521.33|514.73|521.35|514.75|520.27|513.67|165
1690524600000|2023-07-28 06:10:00|521.34|514.74|520.39|513.79|521.41|514.81|520.34|513.74|168
1690524900000|2023-07-28 06:15:00|520.41|513.81|520.6|514|521.31|514.71|520.39|513.79|205
1690525200000|2023-07-28 06:20:00|520.59|513.99|520.39|513.79|520.77|514.17|520.01|513.41|178
1690525500000|2023-07-28 06:25:00|520.36|513.76|521.06|514.46|521.09|514.49|520.3|513.7|165
1690525800000|2023-07-28 06:30:00|521.07|514.47|521.35|514.75|521.44|514.84|520.66|514.06|187
1690526100000|2023-07-28 06:35:00|521.32|514.72|521.2|514.6|521.32|514.72|521.02|514.42|125
1690526400000|2023-07-28 06:40:00|521.17|514.57|521.7|515.1|521.72|515.12|520.97|514.37|138
1690526700000|2023-07-28 06:45:00|521.69|515.09|521.87|515.27|522.15|515.55|521.68|515.08|129
1690527000000|2023-07-28 06:50:00|521.86|515.26|521.71|515.11|521.92|515.32|521.27|514.67|127
1690527300000|2023-07-28 06:55:00|521.7|515.1|521.83|515.23|521.93|515.33|521.59|514.99|105
1690527600000|2023-07-28 07:00:00|521.82|515.22|522.31|515.71|522.38|515.78|521.78|515.18|143
1690527900000|2023-07-28 07:05:00|522.27|515.67|521.67|515.07|522.29|515.69|521.57|514.97|160
1690528200000|2023-07-28 07:10:00|521.66|515.06|521.62|515.02|521.81|515.21|521.15|514.55|190
1690528500000|2023-07-28 07:15:00|521.67|515.07|522.45|515.85|522.48|515.88|521.62|515.02|162
1690528800000|2023-07-28 07:20:00|522.42|515.82|522.27|515.67|522.49|515.89|521.76|515.16|267
1690529100000|2023-07-28 07:25:00|522.26|515.66|521.09|514.49|522.55|515.95|521.06|514.46|242
1690529400000|2023-07-28 07:30:00|521.06|514.46|521.06|514.46|521.3|514.7|520.83|514.23|178
1690529700000|2023-07-28 07:35:00|521.05|514.45|520.79|514.19|521.15|514.55|520.63|514.03|120
1690530000000|2023-07-28 07:40:00|520.76|514.16|521.15|514.55|521.23|514.63|520.64|514.04|89
1690530300000|2023-07-28 07:45:00|521.19|514.59|520.65|514.05|521.37|514.77|520.57|513.97|214
1690530600000|2023-07-28 07:50:00|520.69|514.09|520.85|514.25|520.85|514.25|520.47|513.87|101
1690530900000|2023-07-28 07:55:00|520.84|514.24|520.96|514.36|521.14|514.54|520.52|513.92|120
1690531200000|2023-07-28 08:00:00|520.86|514.26|521.12|514.52|521.27|514.67|520.85|514.25|225
1690531500000|2023-07-28 08:05:00|521.08|514.48|519.85|513.25|521.08|514.48|519.44|512.84|243
1690531800000|2023-07-28 08:10:00|519.84|513.24|520.71|514.11|520.71|514.11|519.83|513.23|103
1690532100000|2023-07-28 08:15:00|520.7|514.1|521.31|514.71|521.5|514.9|520.65|514.05|177
1690532400000|2023-07-28 08:20:00|521.27|514.67|521.68|515.08|521.68|515.08|521.24|514.64|167
1690532700000|2023-07-28 08:25:00|521.66|515.06|521.95|515.35|522.06|515.46|521.66|515.06|68
1690533000000|2023-07-28 08:30:00|521.97|515.37|522.13|515.53|522.15|515.55|521.88|515.28|163
1690533300000|2023-07-28 08:35:00|522.15|515.55|522.54|515.94|522.56|515.96|521.96|515.36|131
1690533600000|2023-07-28 08:40:00|522.51|515.91|522.25|515.65|522.53|515.93|522.09|515.49|50
1690533900000|2023-07-28 08:45:00|522.27|515.67|522.09|515.49|522.27|515.67|521.78|515.18|102
1690534200000|2023-07-28 08:50:00|522.1|515.5|522.6|516|522.66|516.06|521.98|515.38|150
1690534500000|2023-07-28 08:55:00|522.58|515.98|522.78|516.18|522.79|516.19|522.42|515.82|109
1690534800000|2023-07-28 09:00:00|522.86|516.26|523.21|516.61|523.28|516.68|522.7|516.1|174
1690535100000|2023-07-28 09:05:00|523.22|516.62|522.67|516.07|523.32|516.72|522.64|516.04|104
1690535400000|2023-07-28 09:10:00|522.71|516.11|523.6|517|523.61|517.01|522.71|516.11|137
1690535700000|2023-07-28 09:15:00|523.56|516.96|523.58|516.98|523.88|517.28|523.1|516.5|162
1690536000000|2023-07-28 09:20:00|523.59|516.99|524.73|518.13|524.73|518.13|523.58|516.98|141
1690536300000|2023-07-28 09:25:00|524.7|518.1|524.13|517.53|524.71|518.11|523.97|517.37|83
1690536600000|2023-07-28 09:30:00|524.12|517.52|524.98|518.38|525.02|518.42|524.12|517.52|137
1690536900000|2023-07-28 09:35:00|524.94|518.34|525.76|519.16|525.79|519.19|524.74|518.14|142
1690537200000|2023-07-28 09:40:00|525.83|519.23|526.29|519.69|526.34|519.74|525.55|518.95|203
1690537500000|2023-07-28 09:45:00|526.28|519.68|527.41|520.81|527.41|520.81|526.28|519.68|210
1690537800000|2023-07-28 09:50:00|527.4|520.8|527.1|520.5|527.42|520.82|526.55|519.95|237
1690538100000|2023-07-28 09:55:00|527.12|520.52|526.09|519.49|527.44|520.84|525.88|519.28|210
1690538400000|2023-07-28 10:00:00|526.08|519.48|526.43|519.83|526.47|519.87|525.53|518.93|215
1690538700000|2023-07-28 10:05:00|526.34|519.74|526.52|519.92|526.52|519.92|525.84|519.24|126
1690539000000|2023-07-28 10:10:00|526.51|519.91|525.86|519.26|526.54|519.94|525.69|519.09|100
1690539300000|2023-07-28 10:15:00|525.93|519.33|526.62|520.02|526.64|520.04|525.93|519.33|77
1690539600000|2023-07-28 10:20:00|526.51|519.91|525.74|519.14|526.53|519.93|525.74|519.14|92
1690539900000|2023-07-28 10:25:00|525.75|519.15|525.44|518.84|525.77|519.17|525.35|518.75|139
1690540200000|2023-07-28 10:30:00|525.45|518.85|525.86|519.26|526.19|519.59|525.44|518.84|121
1690540500000|2023-07-28 10:35:00|525.85|519.25|525.67|519.07|526.05|519.45|525.39|518.79|82
1690540800000|2023-07-28 10:40:00|525.7|519.1|525.66|519.06|525.89|519.29|525.35|518.75|54
1690541100000|2023-07-28 10:45:00|525.55|518.95|526.12|519.52|526.35|519.75|525.55|518.95|108
1690541400000|2023-07-28 10:50:00|526.13|519.53|526.24|519.64|526.39|519.79|525.99|519.39|93
1690541700000|2023-07-28 10:55:00|526.23|519.63|525.6|519|526.24|519.64|525.44|518.84|69
1690542000000|2023-07-28 11:00:00|525.61|519.01|525.44|518.84|526.01|519.41|525.42|518.82|102
1690542300000|2023-07-28 11:05:00|525.45|518.85|525.8|519.2|525.98|519.38|525.39|518.79|119
1690542600000|2023-07-28 11:10:00|525.81|519.21|525.86|519.26|525.95|519.35|525.64|519.04|88
1690542900000|2023-07-28 11:15:00|525.85|519.25|525.55|518.95|525.86|519.26|525.26|518.66|44
1690543200000|2023-07-28 11:20:00|525.6|519|525.6|519|525.76|519.16|525.43|518.83|48
1690543500000|2023-07-28 11:25:00|525.59|518.99|525.89|519.29|526.15|519.55|525.55|518.95|45
1690543800000|2023-07-28 11:30:00|525.85|519.25|526.2|519.6|526.21|519.61|525.72|519.12|75
1690544100000|2023-07-28 11:35:00|526.22|519.62|526.44|519.84|526.71|520.11|526.22|519.62|95
1690544400000|2023-07-28 11:40:00|526.43|519.83|526.35|519.75|526.64|520.04|526.05|519.45|105
1690544700000|2023-07-28 11:45:00|526.36|519.76|526.62|520.02|526.75|520.15|526.3|519.7|125
1690545000000|2023-07-28 11:50:00|526.63|520.03|526.25|519.65|526.72|520.12|525.97|519.37|93
1690545300000|2023-07-28 11:55:00|526.23|519.63|526.05|519.45|526.24|519.64|526.02|519.42|57
1690545600000|2023-07-28 12:00:00|526.03|519.43|526.56|519.96|526.74|520.14|525.78|519.18|131
1690545900000|2023-07-28 12:05:00|526.6|520|526.26|519.66|527.2|520.6|526.25|519.65|113
1690546200000|2023-07-28 12:10:00|526.23|519.63|526.31|519.71|526.6|520|526.1|519.5|106
1690546500000|2023-07-28 12:15:00|526.26|519.66|526.46|519.86|526.69|520.09|526.15|519.55|59
1690546800000|2023-07-28 12:20:00|526.5|519.9|526.45|519.85|526.51|519.91|526.09|519.49|81
1690547100000|2023-07-28 12:25:00|526.49|519.89|527.33|520.73|527.33|520.73|526.29|519.69|132
1690547400000|2023-07-28 12:30:00|527.34|520.74|526.96|520.36|527.6|521|526.95|520.35|285
1690547700000|2023-07-28 12:35:00|526.95|520.35|526.86|520.26|527.2|520.6|526.61|520.01|129
1690548000000|2023-07-28 12:40:00|526.85|520.25|526.69|520.09|526.86|520.26|526.52|519.92|84
1690548300000|2023-07-28 12:45:00|526.7|520.1|526.46|519.86|526.71|520.11|526.44|519.84|108
1690548600000|2023-07-28 12:50:00|526.62|520.02|527.22|520.62|527.25|520.65|526.62|520.02|158
1690548900000|2023-07-28 12:55:00|527.23|520.63|527.41|520.81|527.5|520.9|527.21|520.61|126
1690549200000|2023-07-28 13:00:00|527.4|520.8|526.96|520.36|527.41|520.81|526.79|520.19|163
1690549500000|2023-07-28 13:05:00|526.95|520.35|526.51|519.91|526.96|520.36|526.43|519.83|140
1690549800000|2023-07-28 13:10:00|526.46|519.86|526.46|519.86|526.54|519.94|526.08|519.48|81
1690550100000|2023-07-28 13:15:00|526.35|519.75|525.83|519.23|526.36|519.76|525.63|519.03|119
1690550400000|2023-07-28 13:20:00|525.84|519.24|525.28|518.68|525.86|519.26|525.2|518.6|149
1690550700000|2023-07-28 13:25:00|525.52|518.92|525.06|518.46|525.53|518.93|524.8|518.2|138
1690551000000|2023-07-28 13:30:00|525.07|518.47|525.61|519.01|525.63|519.03|524.83|518.23|181
1690551300000|2023-07-28 13:35:00|525.57|518.97|525.04|518.44|525.57|518.97|524.53|517.93|250
1690551600000|2023-07-28 13:40:00|525.03|518.43|525.33|518.73|526.03|519.43|525.03|518.43|204
1690551900000|2023-07-28 13:45:00|525.31|518.71|525.59|518.99|525.76|519.16|525.24|518.64|132
1690552200000|2023-07-28 13:50:00|525.53|518.93|526.03|519.43|526.06|519.46|525.26|518.66|159
1690552500000|2023-07-28 13:55:00|526.02|519.42|526.17|519.57|526.21|519.61|525.77|519.17|101
1690552800000|2023-07-28 14:00:00|526.2|519.6|526.37|519.77|526.72|520.12|526.19|519.59|198
1690553100000|2023-07-28 14:05:00|526.41|519.81|526.85|520.25|526.85|520.25|526.16|519.56|140
1690553400000|2023-07-28 14:10:00|526.86|520.26|527.39|520.79|527.63|521.03|526.68|520.08|297
1690553700000|2023-07-28 14:15:00|527.41|520.81|527.92|521.32|527.99|521.39|527.1|520.5|247
1690554000000|2023-07-28 14:20:00|528.03|521.43|527.92|521.32|528.45|521.85|527.61|521.01|349
1690554300000|2023-07-28 14:25:00|527.98|521.38|528.55|521.95|528.56|521.96|527.76|521.16|212
1690554600000|2023-07-28 14:30:00|528.61|522.01|529.41|522.81|529.67|523.07|528.58|521.98|443
1690554900000|2023-07-28 14:35:00|529.37|522.77|528.42|521.82|529.43|522.83|528.14|521.54|262
1690555200000|2023-07-28 14:40:00|528.43|521.83|528.37|521.77|528.88|522.28|528.28|521.68|146
1690555500000|2023-07-28 14:45:00|528.39|521.79|529.12|522.52|529.33|522.73|528.04|521.44|234
1690555800000|2023-07-28 14:50:00|529.14|522.54|528.51|521.91|529.69|523.09|528.32|521.72|198
1690556100000|2023-07-28 14:55:00|528.5|521.9|529.33|522.73|529.36|522.76|528.5|521.9|132
1690556400000|2023-07-28 15:00:00|529.35|522.75|529.42|522.82|529.46|522.86|528.73|522.13|175
1690556700000|2023-07-28 15:05:00|529.43|522.83|530.01|523.41|530.15|523.55|529.25|522.65|179
1690557000000|2023-07-28 15:10:00|530.07|523.47|530|523.4|530.31|523.71|529.44|522.84|182
1690557300000|2023-07-28 15:15:00|529.96|523.36|529.6|523|530.44|523.84|529.58|522.98|143
1690557600000|2023-07-28 15:20:00|529.62|523.02|529.96|523.36|530.61|524.01|529.52|522.92|269
1690557900000|2023-07-28 15:25:00|529.95|523.35|530.31|523.71|530.36|523.76|529.92|523.32|118
1690558200000|2023-07-28 15:30:00|530.3|523.7|529.06|522.46|530.4|523.8|528.96|522.36|232
1690558500000|2023-07-28 15:35:00|529.07|522.47|528.35|521.75|529.3|522.7|527.56|520.96|412
1690558800000|2023-07-28 15:40:00|528.37|521.77|528.11|521.51|528.79|522.19|528.06|521.46|189
1690559100000|2023-07-28 15:45:00|528.07|521.47|528.11|521.51|528.52|521.92|527.74|521.14|153
1690559400000|2023-07-28 15:50:00|528.12|521.52|528.37|521.77|528.48|521.88|527.95|521.35|182
1690559700000|2023-07-28 15:55:00|528.36|521.76|527.96|521.36|528.36|521.76|527.58|520.98|134
1690560000000|2023-07-28 16:00:00|527.93|521.33|527.05|520.45|528|521.4|527.04|520.44|159
1690560300000|2023-07-28 16:05:00|527.04|520.44|527.08|520.48|527.41|520.81|526.84|520.24|154
1690560600000|2023-07-28 16:10:00|527.03|520.43|527.13|520.53|527.37|520.77|526.84|520.24|198
1690560900000|2023-07-28 16:15:00|527.12|520.52|527.82|521.22|527.87|521.27|526.98|520.38|173
1690561200000|2023-07-28 16:20:00|527.81|521.21|527.3|520.7|527.81|521.21|527.22|520.62|167
1690561500000|2023-07-28 16:25:00|527.14|520.54|527.77|521.17|527.78|521.18|527.14|520.54|218
1690561800000|2023-07-28 16:30:00|527.78|521.18|527.18|520.58|527.78|521.18|526.89|520.29|204
1690562100000|2023-07-28 16:35:00|527.13|520.53|527.83|521.23|528.38|521.78|527.13|520.53|171
1690562400000|2023-07-28 16:40:00|527.82|521.22|527.89|521.29|527.96|521.36|527.3|520.7|128
1690562700000|2023-07-28 16:45:00|527.91|521.31|527.11|520.51|527.99|521.39|526.8|520.2|162
1690563000000|2023-07-28 16:50:00|527.09|520.49|527.32|520.72|527.47|520.87|526.86|520.26|102
1690563300000|2023-07-28 16:55:00|527.31|520.71|526.8|520.2|527.33|520.73|526.65|520.05|115
1690563600000|2023-07-28 17:00:00|526.76|520.16|527.3|520.7|527.31|520.71|526.61|520.01|92
1690563900000|2023-07-28 17:05:00|527.28|520.68|525.97|519.37|527.3|520.7|525.88|519.28|289
1690564200000|2023-07-28 17:10:00|525.96|519.36|526.22|519.62|526.31|519.71|525.73|519.13|188
1690564500000|2023-07-28 17:15:00|526.2|519.6|525.75|519.15|526.22|519.62|525.59|518.99|110
1690564800000|2023-07-28 17:20:00|525.76|519.16|525.62|519.02|525.81|519.21|525.43|518.83|103
1690565100000|2023-07-28 17:25:00|525.61|519.01|525.85|519.25|525.9|519.3|525.4|518.8|127
1690565400000|2023-07-28 17:30:00|525.7|519.1|525.39|518.79|525.91|519.31|525.22|518.62|143
1690565700000|2023-07-28 17:35:00|525.4|518.8|524.36|517.76|525.4|518.8|524.05|517.45|261
1690566000000|2023-07-28 17:40:00|524.34|517.74|523.07|516.47|524.59|517.99|522.96|516.36|190
1690566300000|2023-07-28 17:45:00|523.09|516.49|523.19|516.59|523.49|516.89|522.92|516.32|243
1690566600000|2023-07-28 17:50:00|523.18|516.58|523.46|516.86|523.64|517.04|522.83|516.23|180
1690566900000|2023-07-28 17:55:00|523.45|516.85|523.93|517.33|523.95|517.35|523.26|516.66|182
1690567200000|2023-07-28 18:00:00|523.89|517.29|524.37|517.77|524.42|517.82|523.82|517.22|147
1690567500000|2023-07-28 18:05:00|524.36|517.76|524.36|517.76|524.36|517.76|523.88|517.28|104
1690567800000|2023-07-28 18:10:00|524.35|517.75|524.51|517.91|524.52|517.92|524.14|517.54|88
1690568100000|2023-07-28 18:15:00|524.46|517.86|524.44|517.84|524.61|518.01|524.3|517.7|90
1690568400000|2023-07-28 18:20:00|524.43|517.83|524.59|517.99|524.79|518.19|524.38|517.78|91
1690568700000|2023-07-28 18:25:00|524.63|518.03|524.46|517.86|524.66|518.06|524.32|517.72|34
1690569000000|2023-07-28 18:30:00|524.48|517.88|524.97|518.37|524.98|518.38|524.46|517.86|251
1690569300000|2023-07-28 18:35:00|524.98|518.38|525.14|518.54|525.38|518.78|524.85|518.25|145
1690569600000|2023-07-28 18:40:00|525.12|518.52|525.51|518.91|525.59|518.99|524.96|518.36|122
1690569900000|2023-07-28 18:45:00|525.54|518.94|525.51|518.91|525.58|518.98|525.39|518.79|72
1690570200000|2023-07-28 18:50:00|525.52|518.92|525.41|518.81|525.53|518.93|525.13|518.53|124
1690570500000|2023-07-28 18:55:00|525.4|518.8|525.25|518.65|525.46|518.86|524.93|518.33|107
1690570800000|2023-07-28 19:00:00|525.08|518.48|525.01|518.41|525.22|518.62|524.41|517.81|179
1690571100000|2023-07-28 19:05:00|525.05|518.45|525.24|518.64|525.37|518.77|525.04|518.44|75
1690571400000|2023-07-28 19:10:00|525.34|518.74|524.96|518.36|525.35|518.75|524.75|518.15|106
1690571700000|2023-07-28 19:15:00|524.97|518.37|525.23|518.63|525.24|518.64|524.97|518.37|84
1690572000000|2023-07-28 19:20:00|525.09|518.49|524.91|518.31|525.35|518.75|524.65|518.05|97
1690572300000|2023-07-28 19:25:00|524.9|518.3|524.8|518.2|525.05|518.45|524.66|518.06|112
1690572600000|2023-07-28 19:30:00|524.79|518.19|524.59|517.99|524.95|518.35|524.35|517.75|90
1690572900000|2023-07-28 19:35:00|524.6|518|524.28|517.68|524.7|518.1|524.26|517.66|42
1690573200000|2023-07-28 19:40:00|524.32|517.72|524.54|517.94|524.62|518.02|524.31|517.71|72
1690573500000|2023-07-28 19:45:00|524.55|517.95|524.78|518.18|525.15|518.55|524.54|517.94|111
1690573800000|2023-07-28 19:50:00|524.76|518.16|524.26|517.66|524.92|518.32|524.25|517.65|116
1690574100000|2023-07-28 19:55:00|524.24|517.64|524.32|517.72|524.44|517.84|524.08|517.48|83
1690574400000|2023-07-28 20:00:00|524.35|517.75|523.39|516.79|524.35|517.75|523.24|516.64|174
1690574700000|2023-07-28 20:05:00|523.4|516.8|523.13|516.53|523.4|516.8|522.86|516.26|101
1690575000000|2023-07-28 20:10:00|523.1|516.5|523.3|516.7|523.3|516.7|522.94|516.34|24
1690575300000|2023-07-28 20:15:00|523.35|516.75|523.44|516.84|523.45|516.85|523.14|516.54|44
1690575600000|2023-07-28 20:20:00|523.45|516.85|523.9|517.3|523.9|517.3|523.32|516.72|77
1690575900000|2023-07-28 20:25:00|523.91|517.31|524.04|517.44|524.17|517.57|523.62|517.02|110
1690576200000|2023-07-28 20:30:00|524.05|517.45|524.3|517.7|524.31|517.71|523.87|517.27|69
1690576500000|2023-07-28 20:35:00|524.29|517.69|524.3|517.7|524.31|517.71|523.81|517.21|113
1690576800000|2023-07-28 20:40:00|524.28|517.68|524.75|518.15|524.76|518.16|524.15|517.55|79
1690577100000|2023-07-28 20:45:00|524.83|518.23|524.48|517.88|524.89|518.29|524.06|517.46|118
1690577400000|2023-07-28 20:50:00|524.49|517.89|524.02|517.42|524.49|517.89|523.99|517.39|96
1690577700000|2023-07-28 20:55:00|524.01|517.41|524.41|517.81|524.58|517.98|524.01|517.41|63
1690614000000|2023-07-29 07:00:00|528.04|521.44|527.6|521|528.05|521.45|527.42|520.82|113
1690614300000|2023-07-29 07:05:00|527.59|520.99|527.72|521.12|527.81|521.21|527.45|520.85|50
1690614600000|2023-07-29 07:10:00|527.75|521.15|526.89|520.29|527.81|521.21|526.72|520.12|119
1690614900000|2023-07-29 07:15:00|526.83|520.23|526.61|520.01|526.85|520.25|526.5|519.9|56
1690615200000|2023-07-29 07:20:00|526.45|519.85|526.74|520.14|526.9|520.3|526.45|519.85|56
1690615500000|2023-07-29 07:25:00|526.73|520.13|526.54|519.94|526.74|520.14|526.35|519.75|57
1690615800000|2023-07-29 07:30:00|526.53|519.93|526.99|520.39|527.02|520.42|526.39|519.79|46
1690616100000|2023-07-29 07:35:00|526.97|520.37|527.16|520.56|527.22|520.62|526.87|520.27|47
1690616400000|2023-07-29 07:40:00|527.22|520.62|526.82|520.22|527.22|520.62|526.69|520.09|82
1690616700000|2023-07-29 07:45:00|526.83|520.23|526.48|519.88|526.83|520.23|526.45|519.85|57
1690617000000|2023-07-29 07:50:00|526.52|519.92|526.43|519.83|526.63|520.03|526.32|519.72|102
1690617300000|2023-07-29 07:55:00|526.37|519.77|526.54|519.94|526.83|520.23|526.13|519.53|100
1690617600000|2023-07-29 08:00:00|526.68|520.08|526.72|520.12|526.76|520.16|526.25|519.65|93
1690617900000|2023-07-29 08:05:00|526.75|520.15|527.36|520.76|527.36|520.76|526.62|520.02|99
1690618200000|2023-07-29 08:10:00|527.38|520.78|527.41|520.81|527.42|520.82|527.12|520.52|57
1690618500000|2023-07-29 08:15:00|527.27|520.67|527.48|520.88|527.66|521.06|527.27|520.67|39
1690618800000|2023-07-29 08:20:00|527.46|520.86|527.85|521.25|527.96|521.36|527.29|520.69|97
1690619100000|2023-07-29 08:25:00|527.86|521.26|527.67|521.07|527.86|521.26|527.17|520.57|114
1690619400000|2023-07-29 08:30:00|527.65|521.05|527.64|521.04|527.77|521.17|527.41|520.81|64
1690619700000|2023-07-29 08:35:00|527.63|521.03|527.29|520.69|527.68|521.08|527.09|520.49|90
1690620000000|2023-07-29 08:40:00|527.27|520.67|527.24|520.64|527.3|520.7|526.89|520.29|65
1690620300000|2023-07-29 08:45:00|527.23|520.63|526.52|519.92|527.23|520.63|526.32|519.72|238
1690620600000|2023-07-29 08:50:00|526.51|519.91|526.33|519.73|526.57|519.97|526.01|519.41|190
1690620900000|2023-07-29 08:55:00|526.31|519.71|526.92|520.32|526.94|520.34|526.21|519.61|92
1690621200000|2023-07-29 09:00:00|526.85|520.25|526.81|520.21|526.86|520.26|526.05|519.45|140
1690621500000|2023-07-29 09:05:00|526.82|520.22|527.36|520.76|527.39|520.79|526.76|520.16|95
1690621800000|2023-07-29 09:10:00|527.37|520.77|527.52|520.92|527.53|520.93|527.24|520.64|42
1690622100000|2023-07-29 09:15:00|527.46|520.86|527.63|521.03|527.83|521.23|527.32|520.72|73
1690622400000|2023-07-29 09:20:00|527.59|520.99|527.06|520.46|527.65|521.05|527.02|520.42|142
1690622700000|2023-07-29 09:25:00|527.03|520.43|527.36|520.76|527.43|520.83|526.85|520.25|166
1690623000000|2023-07-29 09:30:00|527.35|520.75|526.83|520.23|527.37|520.77|526.65|520.05|218
1690623300000|2023-07-29 09:35:00|526.77|520.17|526.71|520.11|527.13|520.53|526.62|520.02|106
1690623600000|2023-07-29 09:40:00|526.68|520.08|527.22|520.62|527.22|520.62|526.42|519.82|107
1690623900000|2023-07-29 09:45:00|527.23|520.63|526.52|519.92|527.24|520.64|526.14|519.54|192
1690624200000|2023-07-29 09:50:00|526.53|519.93|526.52|519.92|526.81|520.21|526.41|519.81|112
1690624500000|2023-07-29 09:55:00|526.55|519.95|527.02|520.42|527.11|520.51|526.49|519.89|120
1690624800000|2023-07-29 10:00:00|526.95|520.35|526.43|519.83|526.97|520.37|526.29|519.69|90
1690625100000|2023-07-29 10:05:00|526.42|519.82|526.3|519.7|526.56|519.96|526.11|519.51|82
1690625400000|2023-07-29 10:10:00|526.31|519.71|526.71|520.11|526.73|520.13|526.13|519.53|85
1690625700000|2023-07-29 10:15:00|526.72|520.12|527.01|520.41|527.02|520.42|526.54|519.94|112
1690626000000|2023-07-29 10:20:00|527|520.4|527.5|520.9|527.51|520.91|526.93|520.33|68
1690626300000|2023-07-29 10:25:00|527.55|520.95|527.75|521.15|527.75|521.15|527.34|520.74|81
1690626600000|2023-07-29 10:30:00|527.7|521.1|527.54|520.94|527.72|521.12|527.15|520.55|127
1690626900000|2023-07-29 10:35:00|527.56|520.96|527.56|520.96|527.85|521.25|527.47|520.87|122
1690627200000|2023-07-29 10:40:00|527.58|520.98|527.75|521.15|527.8|521.2|527.37|520.77|128
1690627500000|2023-07-29 10:45:00|527.76|521.16|527.73|521.13|527.77|521.17|527.25|520.65|137
1690627800000|2023-07-29 10:50:00|527.57|520.97|527.42|520.82|527.73|521.13|527.3|520.7|121
1690628100000|2023-07-29 10:55:00|527.43|520.83|527.32|520.72|527.43|520.83|527.19|520.59|119
1690628400000|2023-07-29 11:00:00|527.31|520.71|527.18|520.58|527.7|521.1|527.18|520.58|77
1690628700000|2023-07-29 11:05:00|527.19|520.59|527.36|520.76|527.42|520.82|526.94|520.34|88
1690629000000|2023-07-29 11:10:00|527.37|520.77|527.46|520.86|527.63|521.03|527.35|520.75|97
1690629300000|2023-07-29 11:15:00|527.47|520.87|527.58|520.98|527.76|521.16|527.3|520.7|117
1690629600000|2023-07-29 11:20:00|527.56|520.96|527.72|521.12|527.77|521.17|527.48|520.88|137
1690629900000|2023-07-29 11:25:00|527.66|521.06|527.65|521.05|527.77|521.17|527.57|520.97|146
1690630200000|2023-07-29 11:30:00|527.63|521.03|526.86|520.26|527.65|521.05|526.79|520.19|97
1690630500000|2023-07-29 11:35:00|526.82|520.22|526.65|520.05|526.92|520.32|526.6|520|116
1690630800000|2023-07-29 11:40:00|526.6|520|526.81|520.21|526.81|520.21|526.57|519.97|184
1690631100000|2023-07-29 11:45:00|526.72|520.12|526.39|519.79|526.72|520.12|526.17|519.57|104
1690631400000|2023-07-29 11:50:00|526.38|519.78|526.02|519.42|526.38|519.78|526.02|519.42|72
1690631700000|2023-07-29 11:55:00|525.89|519.29|526.12|519.52|526.13|519.53|525.8|519.2|66
1690632000000|2023-07-29 12:00:00|526.11|519.51|525.76|519.16|526.11|519.51|525.6|519|116
1690632300000|2023-07-29 12:05:00|525.75|519.15|526.4|519.8|526.47|519.87|525.75|519.15|163
1690632600000|2023-07-29 12:10:00|526.38|519.78|526.21|519.61|526.4|519.8|526.07|519.47|50
1690632900000|2023-07-29 12:15:00|526.25|519.65|526.76|520.16|526.76|520.16|526.05|519.45|67
1690633200000|2023-07-29 12:20:00|526.75|520.15|527.34|520.74|527.36|520.76|526.63|520.03|131
1690633500000|2023-07-29 12:25:00|527.3|520.7|527.61|521.01|528.05|521.45|527.21|520.61|196
1690633800000|2023-07-29 12:30:00|527.62|521.02|527.11|520.51|527.66|521.06|526.81|520.21|122
1690634100000|2023-07-29 12:35:00|527.05|520.45|526.67|520.07|527.11|520.51|526.53|519.93|142
1690634400000|2023-07-29 12:40:00|526.68|520.08|526.51|519.91|527.16|520.56|526.37|519.77|170
1690634700000|2023-07-29 12:45:00|526.5|519.9|526.42|519.82|526.61|520.01|526.15|519.55|198
1690635000000|2023-07-29 12:50:00|526.47|519.87|526.65|520.05|526.72|520.12|526.22|519.62|116
1690635300000|2023-07-29 12:55:00|526.62|520.02|526.63|520.03|526.67|520.07|526.19|519.59|101
1690635600000|2023-07-29 13:00:00|526.62|520.02|526.92|520.32|527.11|520.51|526.37|519.77|176
1690635900000|2023-07-29 13:05:00|526.91|520.31|527.56|520.96|527.73|521.13|526.91|520.31|123
1690636200000|2023-07-29 13:10:00|527.51|520.91|527.81|521.21|527.84|521.24|527.35|520.75|130
1690636500000|2023-07-29 13:15:00|527.8|521.2|527.5|520.9|527.86|521.26|527.34|520.74|125
1690636800000|2023-07-29 13:20:00|527.48|520.88|527.27|520.67|527.51|520.91|527.07|520.47|73
1690637100000|2023-07-29 13:25:00|527.26|520.66|526.95|520.35|527.31|520.71|526.7|520.1|81
1690637400000|2023-07-29 13:30:00|526.96|520.36|527.23|520.63|527.34|520.74|526.96|520.36|75
1690637700000|2023-07-29 13:35:00|527.24|520.64|526.91|520.31|527.27|520.67|526.79|520.19|50
1690638000000|2023-07-29 13:40:00|526.92|520.32|526.66|520.06|527.18|520.58|526.66|520.06|81
1690638300000|2023-07-29 13:45:00|526.68|520.08|526.57|519.97|526.86|520.26|526.42|519.82|121
1690638600000|2023-07-29 13:50:00|526.61|520.01|527.26|520.66|527.31|520.71|526.56|519.96|82
1690638900000|2023-07-29 13:55:00|527.24|520.64|527.21|520.61|527.27|520.67|526.97|520.37|70
1690639200000|2023-07-29 14:00:00|527.2|520.6|527.33|520.73|527.51|520.91|527.16|520.56|120
1690639500000|2023-07-29 14:05:00|527.29|520.69|527.75|521.15|527.8|521.2|527.15|520.55|94
1690639800000|2023-07-29 14:10:00|527.72|521.12|527.76|521.16|527.77|521.17|527.45|520.85|108
1690640100000|2023-07-29 14:15:00|527.77|521.17|527.67|521.07|527.8|521.2|527.6|521|144
1690640400000|2023-07-29 14:20:00|527.66|521.06|527.66|521.06|527.67|521.07|527.22|520.62|69
1690640700000|2023-07-29 14:25:00|527.61|521.01|527.56|520.96|527.61|521.01|527.2|520.6|188
1690641000000|2023-07-29 14:30:00|527.57|520.97|527.17|520.57|527.6|521|527.06|520.46|174
1690641300000|2023-07-29 14:35:00|527.12|520.52|526.81|520.21|527.29|520.69|526.7|520.1|216
1690641600000|2023-07-29 14:40:00|526.86|520.26|526.96|520.36|527.36|520.76|526.81|520.21|107
1690641900000|2023-07-29 14:45:00|526.98|520.38|526.83|520.23|526.99|520.39|526.64|520.04|162
1690642200000|2023-07-29 14:50:00|526.87|520.27|526.42|519.82|526.89|520.29|526.24|519.64|254
1690642500000|2023-07-29 14:55:00|526.44|519.84|526.85|520.25|526.85|520.25|526.44|519.84|78
1690642800000|2023-07-29 15:00:00|526.86|520.26|527.32|520.72|527.32|520.72|526.77|520.17|47
1690643100000|2023-07-29 15:05:00|527.36|520.76|527.38|520.78|527.38|520.78|527.02|520.42|57
1690643400000|2023-07-29 15:10:00|527.37|520.77|527.26|520.66|527.47|520.87|526.95|520.35|188
1690643700000|2023-07-29 15:15:00|527.25|520.65|527.25|520.65|527.57|520.97|527.12|520.52|68
1690644000000|2023-07-29 15:20:00|527.26|520.66|526.76|520.16|527.26|520.66|526.67|520.07|73
1690644300000|2023-07-29 15:25:00|526.77|520.17|527.51|520.91|527.57|520.97|526.77|520.17|129
1690644600000|2023-07-29 15:30:00|527.46|520.86|527.01|520.41|527.46|520.86|527|520.4|86
1690644900000|2023-07-29 15:35:00|527.02|520.42|526.85|520.25|527.02|520.42|526.5|519.9|43
1690645200000|2023-07-29 15:40:00|526.86|520.26|526.57|519.97|527.16|520.56|526.45|519.85|86
1690645500000|2023-07-29 15:45:00|526.58|519.98|526.58|519.98|526.77|520.17|526.32|519.72|159
1690645800000|2023-07-29 15:50:00|526.53|519.93|526.54|519.94|527.1|520.5|526.47|519.87|157
1690646100000|2023-07-29 15:55:00|526.55|519.95|526.64|520.04|526.85|520.25|526.37|519.77|76
1690646400000|2023-07-29 16:00:00|526.65|520.05|526.61|520.01|527.25|520.65|526.44|519.84|156
1690646700000|2023-07-29 16:05:00|526.66|520.06|526.36|519.76|526.66|520.06|526.2|519.6|85
1690647000000|2023-07-29 16:10:00|526.35|519.75|526.31|519.71|526.41|519.81|526.04|519.44|78
1690647300000|2023-07-29 16:15:00|526.28|519.68|526.16|519.56|526.45|519.85|526|519.4|84
1690647600000|2023-07-29 16:20:00|526.15|519.55|526.7|520.1|526.81|520.21|526.15|519.55|99
1690647900000|2023-07-29 16:25:00|526.74|520.14|526.61|520.01|526.75|520.15|526.35|519.75|110
1690648200000|2023-07-29 16:30:00|526.62|520.02|526.86|520.26|526.92|520.32|526.49|519.89|83
1690648500000|2023-07-29 16:35:00|526.84|520.24|526.85|520.25|526.96|520.36|526.67|520.07|76
1690648800000|2023-07-29 16:40:00|526.81|520.21|526.61|520.01|526.86|520.26|526.52|519.92|74
1690649100000|2023-07-29 16:45:00|526.66|520.06|526.64|520.04|526.86|520.26|526.49|519.89|105
1690649400000|2023-07-29 16:50:00|526.65|520.05|527.12|520.52|527.16|520.56|526.61|520.01|63
1690649700000|2023-07-29 16:55:00|527.11|520.51|527.05|520.45|527.16|520.56|526.7|520.1|220
1690650000000|2023-07-29 17:00:00|527.11|520.51|526.78|520.18|527.21|520.61|526.78|520.18|98
1690650300000|2023-07-29 17:05:00|526.83|520.23|527.08|520.48|527.08|520.48|526.67|520.07|125
1690650600000|2023-07-29 17:10:00|527.09|520.49|526.86|520.26|527.09|520.49|526.69|520.09|75
1690650900000|2023-07-29 17:15:00|526.81|520.21|526.86|520.26|527.06|520.46|526.62|520.02|125
1690651200000|2023-07-29 17:20:00|526.85|520.25|527.23|520.63|527.26|520.66|526.7|520.1|137
1690651500000|2023-07-29 17:25:00|527.26|520.66|526.65|520.05|527.26|520.66|526.63|520.03|57
1690651800000|2023-07-29 17:30:00|526.67|520.07|527.71|521.11|527.93|521.33|526.63|520.03|126
1690652100000|2023-07-29 17:35:00|527.69|521.09|527.97|521.37|528.15|521.55|527.5|520.9|124
1690652400000|2023-07-29 17:40:00|527.96|521.36|528.7|522.1|528.77|522.17|527.85|521.25|121
1690652700000|2023-07-29 17:45:00|528.74|522.14|528.9|522.3|529.16|522.56|528.53|521.93|181
1690653000000|2023-07-29 17:50:00|528.84|522.24|528.66|522.06|528.94|522.34|528.39|521.79|121
1690653300000|2023-07-29 17:55:00|528.65|522.05|528.2|521.6|528.66|522.06|528.02|521.42|75
1690653600000|2023-07-29 18:00:00|528.31|521.71|527.86|521.26|528.44|521.84|527.86|521.26|154
1690653900000|2023-07-29 18:05:00|527.83|521.23|527.52|520.92|527.84|521.24|527.39|520.79|153
1690654200000|2023-07-29 18:10:00|527.48|520.88|526.87|520.27|527.48|520.88|526.83|520.23|143
1690654500000|2023-07-29 18:15:00|526.86|520.26|527|520.4|527.15|520.55|526.64|520.04|111
1690654800000|2023-07-29 18:20:00|527.01|520.41|527.31|520.71|527.46|520.86|527.01|520.41|74
1690655100000|2023-07-29 18:25:00|527.33|520.73|527.72|521.12|527.78|521.18|527.17|520.57|59
1690655400000|2023-07-29 18:30:00|527.67|521.07|527.58|520.98|527.71|521.11|527.24|520.64|71
1690655700000|2023-07-29 18:35:00|527.65|521.05|527.62|521.02|528.07|521.47|527.52|520.92|80
1690656000000|2023-07-29 18:40:00|527.61|521.01|527.34|520.74|527.66|521.06|527.25|520.65|77
1690656300000|2023-07-29 18:45:00|527.3|520.7|527.32|520.72|527.49|520.89|527.12|520.52|44
1690656600000|2023-07-29 18:50:00|527.49|520.89|527.66|521.06|528.01|521.41|527.45|520.85|105
1690656900000|2023-07-29 18:55:00|527.63|521.03|527.65|521.05|528.13|521.53|527.34|520.74|198
1690657200000|2023-07-29 19:00:00|527.71|521.11|528.11|521.51|528.16|521.56|527.62|521.02|121
1690657500000|2023-07-29 19:05:00|528.12|521.52|528.36|521.76|528.59|521.99|527.92|521.32|145
1690657800000|2023-07-29 19:10:00|528.37|521.77|528.31|521.71|528.62|522.02|528.28|521.68|88
1690658100000|2023-07-29 19:15:00|528.32|521.72|528.91|522.31|528.91|522.31|528.29|521.69|124
1690658400000|2023-07-29 19:20:00|528.92|522.32|528.92|522.32|528.92|522.32|528.5|521.9|117
1690658700000|2023-07-29 19:25:00|528.91|522.31|528.97|522.37|528.99|522.39|528.79|522.19|104
1690659000000|2023-07-29 19:30:00|528.96|522.36|528.53|521.93|529.22|522.62|528.53|521.93|117
1690659300000|2023-07-29 19:35:00|528.56|521.96|528.61|522.01|528.67|522.07|528.1|521.5|112
1690659600000|2023-07-29 19:40:00|528.55|521.95|528.62|522.02|528.66|522.06|528.4|521.8|51
1690659900000|2023-07-29 19:45:00|528.58|521.98|528.73|522.13|528.95|522.35|528.56|521.96|78
1690660200000|2023-07-29 19:50:00|528.72|522.12|528.51|521.91|528.85|522.25|528.35|521.75|56
1690660500000|2023-07-29 19:55:00|528.52|521.92|528.41|521.81|528.57|521.97|528.34|521.74|59
1690660800000|2023-07-29 20:00:00|528.36|521.76|528.22|521.62|528.72|522.12|527.8|521.2|137
1690661100000|2023-07-29 20:05:00|528.2|521.6|528.61|522.01|529.04|522.44|527.8|521.2|144
1690661400000|2023-07-29 20:10:00|528.6|522|528.62|522.02|528.9|522.3|528.5|521.9|128
1690661700000|2023-07-29 20:15:00|528.7|522.1|528.1|521.5|528.82|522.22|528.05|521.45|140
1690662000000|2023-07-29 20:20:00|528.09|521.49|528.81|522.21|529.19|522.59|528.09|521.49|254
1690662300000|2023-07-29 20:25:00|528.8|522.2|528.8|522.2|529.04|522.44|528.64|522.04|140
1690662600000|2023-07-29 20:30:00|528.79|522.19|528.57|521.97|528.79|522.19|528.22|521.62|171
1690662900000|2023-07-29 20:35:00|528.59|521.99|528.58|521.98|528.75|522.15|528.4|521.8|75
1690663200000|2023-07-29 20:40:00|528.53|521.93|528.21|521.61|528.58|521.98|527.99|521.39|111
1690663500000|2023-07-29 20:45:00|528.27|521.67|528.5|521.9|528.5|521.9|528.05|521.45|62
1690663800000|2023-07-29 20:50:00|528.51|521.91|528.33|521.73|528.86|522.26|528.33|521.73|77
1690664100000|2023-07-29 20:55:00|528.35|521.75|528.08|521.48|528.42|521.82|527.95|521.35|97
1690664400000|2023-07-29 21:00:00|528.09|521.49|527.98|521.38|528.23|521.63|527.77|521.17|91
1690664700000|2023-07-29 21:05:00|527.92|521.32|528.03|521.43|528.24|521.64|527.87|521.27|92
1690665000000|2023-07-29 21:10:00|528.02|521.42|527.94|521.34|528.02|521.42|527.66|521.06|71
1690665300000|2023-07-29 21:15:00|527.82|521.22|527.47|520.87|528.02|521.42|527.47|520.87|96
1690665600000|2023-07-29 21:20:00|527.48|520.88|527.42|520.82|527.48|520.88|527.09|520.49|100
1690665900000|2023-07-29 21:25:00|527.41|520.81|528.07|521.47|528.08|521.48|527.31|520.71|66
1690666200000|2023-07-29 21:30:00|528.1|521.5|527.26|520.66|528.12|521.52|527.22|520.62|98
1690666500000|2023-07-29 21:35:00|527.27|520.67|527.38|520.78|527.51|520.91|527.22|520.62|74
1690666800000|2023-07-29 21:40:00|527.32|520.72|527.22|520.62|527.47|520.87|527.09|520.49|53
1690667100000|2023-07-29 21:45:00|527.21|520.61|527.26|520.66|527.32|520.72|527.07|520.47|38
1690667400000|2023-07-29 21:50:00|527.25|520.65|527.03|520.43|527.25|520.65|526.87|520.27|37
1690667700000|2023-07-29 21:55:00|527.06|520.46|527.21|520.61|527.22|520.62|526.97|520.37|20
1690668000000|2023-07-29 22:00:00|527.23|520.63|527.86|521.26|527.9|521.3|527|520.4|110
1690668300000|2023-07-29 22:05:00|527.81|521.21|527.68|521.08|527.91|521.31|527.66|521.06|48
1690668600000|2023-07-29 22:10:00|527.57|520.97|527.51|520.91|527.69|521.09|527.29|520.69|40
1690668900000|2023-07-29 22:15:00|527.46|520.86|527.93|521.33|527.95|521.35|527.46|520.86|90
1690669200000|2023-07-29 22:20:00|527.83|521.23|527.38|520.78|527.83|521.23|527.32|520.72|74
1690669500000|2023-07-29 22:25:00|527.2|520.6|527.24|520.64|527.47|520.87|527.2|520.6|50
1690669800000|2023-07-29 22:30:00|527.39|520.79|527.62|521.02|527.63|521.03|527.39|520.79|38
1690670100000|2023-07-29 22:35:00|527.65|521.05|527.71|521.11|527.71|521.11|527.29|520.69|102
1690670400000|2023-07-29 22:40:00|527.69|521.09|527.22|520.62|527.72|521.12|527.14|520.54|139
1690670700000|2023-07-29 22:45:00|527.27|520.67|527.52|520.92|527.63|521.03|527.22|520.62|78
1690671000000|2023-07-29 22:50:00|527.53|520.93|527.3|520.7|527.72|521.12|527.3|520.7|104
1690671300000|2023-07-29 22:55:00|527.32|520.72|527.36|520.76|527.66|521.06|527.27|520.67|204
1690671600000|2023-07-29 23:00:00|527.38|520.78|527.55|520.95|527.62|521.02|527.36|520.76|64
1690671900000|2023-07-29 23:05:00|527.56|520.96|527.65|521.05|527.65|521.05|527.3|520.7|44
1690672200000|2023-07-29 23:10:00|527.66|521.06|527.59|520.99|527.86|521.26|527.42|520.82|44
1690672500000|2023-07-29 23:15:00|527.58|520.98|528.02|521.42|528.04|521.44|527.58|520.98|61
1690672800000|2023-07-29 23:20:00|527.82|521.22|528.45|521.85|528.45|521.85|527.82|521.22|89
1690673100000|2023-07-29 23:25:00|528.44|521.84|528.22|521.62|528.63|522.03|527.99|521.39|74
1690673400000|2023-07-29 23:30:00|528.16|521.56|528.32|521.72|528.5|521.9|528.16|521.56|63
1690673700000|2023-07-29 23:35:00|528.41|521.81|528.95|522.35|528.96|522.36|528.35|521.75|71
1690674000000|2023-07-29 23:40:00|528.92|522.32|529.01|522.41|529.06|522.46|528.75|522.15|120
1690674300000|2023-07-29 23:45:00|529.02|522.42|528.86|522.26|529.02|522.42|528.7|522.1|62
1690674600000|2023-07-29 23:50:00|528.87|522.27|528.76|522.16|528.87|522.27|528.65|522.05|55
1690674900000|2023-07-29 23:55:00|528.75|522.15|528.22|521.62|528.76|522.16|528.08|521.48|91
1690675200000|2023-07-30 00:00:00|528.25|521.65|528.02|521.42|528.47|521.87|527.79|521.19|157
1690675500000|2023-07-30 00:05:00|528|521.4|527.9|521.3|528.16|521.56|527.7|521.1|103
1690675800000|2023-07-30 00:10:00|527.91|521.31|527.41|520.81|527.95|521.35|527.35|520.75|125
1690676100000|2023-07-30 00:15:00|527.4|520.8|528.3|521.7|528.41|521.81|527.23|520.63|128
1690676400000|2023-07-30 00:20:00|528.31|521.71|527.68|521.08|528.48|521.88|527.37|520.77|214
1690676700000|2023-07-30 00:25:00|527.66|521.06|527.75|521.15|527.95|521.35|527.35|520.75|149
1690677000000|2023-07-30 00:30:00|527.64|521.04|527.11|520.51|527.65|521.05|526.94|520.34|183
1690677300000|2023-07-30 00:35:00|527.13|520.53|527.33|520.73|527.64|521.04|527.11|520.51|109
1690677600000|2023-07-30 00:40:00|527.34|520.74|527.4|520.8|527.8|521.2|527.34|520.74|77
1690677900000|2023-07-30 00:45:00|527.38|520.78|527.31|520.71|527.57|520.97|527.29|520.69|48
1690678200000|2023-07-30 00:50:00|527.3|520.7|527.25|520.65|527.45|520.85|527.09|520.49|74
1690678500000|2023-07-30 00:55:00|527.21|520.61|528.35|521.75|528.54|521.94|527.2|520.6|141
1690678800000|2023-07-30 01:00:00|528.3|521.7|528.05|521.45|528.66|522.06|528.01|521.41|137
1690679100000|2023-07-30 01:05:00|528.08|521.48|528|521.4|528.46|521.86|527.81|521.21|167
1690679400000|2023-07-30 01:10:00|528.04|521.44|528.25|521.65|528.41|521.81|527.79|521.19|92
1690679700000|2023-07-30 01:15:00|528.22|521.62|528.42|521.82|528.42|521.82|528.04|521.44|58
1690680000000|2023-07-30 01:20:00|528.43|521.83|528.05|521.45|528.5|521.9|527.97|521.37|162
1690680300000|2023-07-30 01:25:00|528.06|521.46|528.6|522|528.66|522.06|528|521.4|74
1690680600000|2023-07-30 01:30:00|528.64|522.04|528.35|521.75|528.65|522.05|528.25|521.65|82
1690680900000|2023-07-30 01:35:00|528.34|521.74|527.87|521.27|528.44|521.84|527.8|521.2|49
1690681200000|2023-07-30 01:40:00|527.88|521.28|528.45|521.85|528.46|521.86|527.87|521.27|90
1690681500000|2023-07-30 01:45:00|528.27|521.67|528.85|522.25|528.86|522.26|528.27|521.67|70
1690681800000|2023-07-30 01:50:00|528.84|522.24|529.54|522.94|529.55|522.95|528.76|522.16|63
1690682100000|2023-07-30 01:55:00|529.5|522.9|529.58|522.98|529.65|523.05|529.32|522.72|100
1690682400000|2023-07-30 02:00:00|529.52|522.92|529.16|522.56|529.92|523.32|528.32|521.72|201
1690682700000|2023-07-30 02:05:00|529.1|522.5|530.1|523.5|530.11|523.51|529.05|522.45|169
1690683000000|2023-07-30 02:10:00|530.12|523.52|530.26|523.66|530.31|523.71|529.78|523.18|165
1690683300000|2023-07-30 02:15:00|530.31|523.71|530.86|524.26|530.96|524.36|530.2|523.6|164
1690683600000|2023-07-30 02:20:00|530.85|524.25|530.95|524.35|531.03|524.43|530.35|523.75|93
1690683900000|2023-07-30 02:25:00|530.93|524.33|530.39|523.79|531.07|524.47|530.38|523.78|102
1690684200000|2023-07-30 02:30:00|530.36|523.76|530.4|523.8|530.65|524.05|530.29|523.69|89
1690684500000|2023-07-30 02:35:00|530.41|523.81|529.84|523.24|530.41|523.81|529.84|523.24|119
1690684800000|2023-07-30 02:40:00|529.85|523.25|529.52|522.92|530.28|523.68|529.52|522.92|89
1690685100000|2023-07-30 02:45:00|529.5|522.9|529.65|523.05|529.85|523.25|529.49|522.89|113
1690685400000|2023-07-30 02:50:00|529.66|523.06|529.75|523.15|530.16|523.56|529.57|522.97|117
1690685700000|2023-07-30 02:55:00|529.74|523.14|529.72|523.12|529.9|523.3|529.57|522.97|70
1690686000000|2023-07-30 03:00:00|529.71|523.11|530.13|523.53|530.54|523.94|529.6|523|150
1690686300000|2023-07-30 03:05:00|530.12|523.52|529.67|523.07|530.42|523.82|529.67|523.07|135
1690686600000|2023-07-30 03:10:00|529.68|523.08|528.96|522.36|529.74|523.14|528.49|521.89|158
1690686900000|2023-07-30 03:15:00|528.95|522.35|529.32|522.72|529.32|522.72|528.74|522.14|115
1690687200000|2023-07-30 03:20:00|529.33|522.73|529.34|522.74|529.34|522.74|529.04|522.44|21
1690687500000|2023-07-30 03:25:00|529.33|522.73|529.54|522.94|529.75|523.15|529.22|522.62|68
1690687800000|2023-07-30 03:30:00|529.5|522.9|529.07|522.47|529.55|522.95|529.05|522.45|64
1690688100000|2023-07-30 03:35:00|529.1|522.5|529.33|522.73|529.46|522.86|528.98|522.38|77
1690688400000|2023-07-30 03:40:00|529.34|522.74|528.88|522.28|529.34|522.74|528.88|522.28|68
1690688700000|2023-07-30 03:45:00|528.84|522.24|528.95|522.35|528.95|522.35|528.64|522.04|49
1690689000000|2023-07-30 03:50:00|528.94|522.34|529.07|522.47|529.37|522.77|528.94|522.34|96
1690689300000|2023-07-30 03:55:00|529.05|522.45|528.99|522.39|529.29|522.69|528.87|522.27|61
1690689600000|2023-07-30 04:00:00|529.04|522.44|529.43|522.83|529.55|522.95|529.04|522.44|141
1690689900000|2023-07-30 04:05:00|529.44|522.84|529.23|522.63|529.48|522.88|528.87|522.27|86
1690690200000|2023-07-30 04:10:00|529.24|522.64|528.95|522.35|529.26|522.66|528.82|522.22|78
1690690500000|2023-07-30 04:15:00|528.92|522.32|529.12|522.52|529.41|522.81|528.92|522.32|81
1690690800000|2023-07-30 04:20:00|529.1|522.5|529.42|522.82|529.55|522.95|529.1|522.5|99
1690691100000|2023-07-30 04:25:00|529.47|522.87|529.74|523.14|529.74|523.14|529.35|522.75|56
1690691400000|2023-07-30 04:30:00|529.65|523.05|529.82|523.22|530.3|523.7|529.48|522.88|90
1690691700000|2023-07-30 04:35:00|529.8|523.2|529.61|523.01|530.25|523.65|529.52|522.92|76
1690692000000|2023-07-30 04:40:00|529.58|522.98|529.55|522.95|529.76|523.16|529.49|522.89|87
1690692300000|2023-07-30 04:45:00|529.42|522.82|529.45|522.85|529.68|523.08|529.27|522.67|76
1690692600000|2023-07-30 04:50:00|529.41|522.81|529.19|522.59|529.47|522.87|529.17|522.57|66
1690692900000|2023-07-30 04:55:00|529.17|522.57|528.97|522.37|529.35|522.75|528.97|522.37|33
1690693200000|2023-07-30 05:00:00|529.01|522.41|528.98|522.38|529.34|522.74|528.9|522.3|103
1690693500000|2023-07-30 05:05:00|529.02|522.42|529.03|522.43|529.23|522.63|528.84|522.24|43
1690693800000|2023-07-30 05:10:00|529.04|522.44|528.83|522.23|529.04|522.44|528.7|522.1|71
1690694100000|2023-07-30 05:15:00|528.79|522.19|528.95|522.35|529.1|522.5|528.65|522.05|63
1690694400000|2023-07-30 05:20:00|528.97|522.37|529.33|522.73|529.55|522.95|528.97|522.37|72
1690694700000|2023-07-30 05:25:00|529.29|522.69|529.35|522.75|529.46|522.86|529.29|522.69|70
1690695000000|2023-07-30 05:30:00|529.37|522.77|529.08|522.48|529.37|522.77|528.97|522.37|146
1690695300000|2023-07-30 05:35:00|529.06|522.46|528.78|522.18|529.06|522.46|528.72|522.12|104
1690695600000|2023-07-30 05:40:00|528.81|522.21|528.85|522.25|529.05|522.45|528.65|522.05|89
1690695900000|2023-07-30 05:45:00|528.84|522.24|529.25|522.65|529.25|522.65|528.68|522.08|113
1690696200000|2023-07-30 05:50:00|529.24|522.64|529.15|522.55|529.35|522.75|528.94|522.34|112
1690696500000|2023-07-30 05:55:00|529.16|522.56|529.26|522.66|529.45|522.85|529|522.4|109
1690696800000|2023-07-30 06:00:00|529.34|522.74|529.44|522.84|529.45|522.85|528.97|522.37|98
1690697100000|2023-07-30 06:05:00|529.43|522.83|528.8|522.2|529.44|522.84|528.75|522.15|91
1690697400000|2023-07-30 06:10:00|528.81|522.21|529.04|522.44|529.06|522.46|528.59|521.99|124
1690697700000|2023-07-30 06:15:00|529|522.4|529.04|522.44|529.24|522.64|528.9|522.3|92
1690698000000|2023-07-30 06:20:00|529|522.4|528.74|522.14|529.16|522.56|528.55|521.95|85
1690698300000|2023-07-30 06:25:00|528.7|522.1|528.35|521.75|528.75|522.15|528.34|521.74|102
1690698600000|2023-07-30 06:30:00|528.38|521.78|528.04|521.44|528.75|522.15|528.04|521.44|107
1690698900000|2023-07-30 06:35:00|527.9|521.3|527.73|521.13|528.25|521.65|527.59|520.99|155
1690699200000|2023-07-30 06:40:00|527.74|521.14|527.55|520.95|527.84|521.24|527.4|520.8|84
1690699500000|2023-07-30 06:45:00|527.56|520.96|528.04|521.44|528.05|521.45|527.56|520.96|98
1690699800000|2023-07-30 06:50:00|528.03|521.43|528.13|521.53|528.14|521.54|527.74|521.14|64
1690700100000|2023-07-30 06:55:00|528.14|521.54|527.83|521.23|528.25|521.65|527.72|521.12|76
1690700400000|2023-07-30 07:00:00|527.79|521.19|527.55|520.95|527.79|521.19|527.45|520.85|54
1690700700000|2023-07-30 07:05:00|527.59|520.99|527.83|521.23|527.86|521.26|527.47|520.87|39
1690701000000|2023-07-30 07:10:00|527.84|521.24|527.73|521.13|528.07|521.47|527.7|521.1|32
1690701300000|2023-07-30 07:15:00|527.74|521.14|527.5|520.9|527.75|521.15|527.46|520.86|57
1690701600000|2023-07-30 07:20:00|527.49|520.89|527.15|520.55|527.5|520.9|527.09|520.49|94
1690701900000|2023-07-30 07:25:00|527.16|520.56|527.45|520.85|527.48|520.88|527.12|520.52|85
1690702200000|2023-07-30 07:30:00|527.44|520.84|527.23|520.63|527.44|520.84|527.09|520.49|227
1690702500000|2023-07-30 07:35:00|527.15|520.55|527.05|520.45|527.47|520.87|526.92|520.32|109
1690702800000|2023-07-30 07:40:00|527.04|520.44|527.04|520.44|527.07|520.47|526.87|520.27|59
1690703100000|2023-07-30 07:45:00|527.05|520.45|527.27|520.67|527.35|520.75|526.87|520.27|140
1690703400000|2023-07-30 07:50:00|527.28|520.68|527.33|520.73|527.85|521.25|527.2|520.6|120
1690703700000|2023-07-30 07:55:00|527.34|520.74|527.05|520.45|527.35|520.75|527.02|520.42|45
1690704000000|2023-07-30 08:00:00|527.03|520.43|526.95|520.35|527.08|520.48|526.94|520.34|96
1690704300000|2023-07-30 08:05:00|526.94|520.34|527.08|520.48|527.12|520.52|526.49|519.89|90
1690704600000|2023-07-30 08:10:00|527.05|520.45|527.34|520.74|527.42|520.82|526.8|520.2|132
1690704900000|2023-07-30 08:15:00|527.35|520.75|527.31|520.71|527.35|520.75|527.11|520.51|66
1690705200000|2023-07-30 08:20:00|527.32|520.72|527.74|521.14|527.75|521.15|527.31|520.71|139
1690705500000|2023-07-30 08:25:00|527.81|521.21|527.61|521.01|528.05|521.45|527.6|521|56
1690705800000|2023-07-30 08:30:00|527.62|521.02|527.82|521.22|527.84|521.24|527.53|520.93|107
1690706100000|2023-07-30 08:35:00|527.84|521.24|527.85|521.25|527.85|521.25|527.53|520.93|75
1690706400000|2023-07-30 08:40:00|527.84|521.24|527.92|521.32|528.04|521.44|527.7|521.1|82
1690706700000|2023-07-30 08:45:00|527.93|521.33|528.14|521.54|528.4|521.8|527.92|521.32|67
1690707000000|2023-07-30 08:50:00|528|521.4|528.12|521.52|528.25|521.65|527.92|521.32|65
1690707300000|2023-07-30 08:55:00|528.18|521.58|528.52|521.92|528.57|521.97|528.18|521.58|67
1690707600000|2023-07-30 09:00:00|528.42|521.82|528.08|521.48|528.48|521.88|528.08|521.48|80
1690707900000|2023-07-30 09:05:00|528.05|521.45|527.71|521.11|528.07|521.47|527.6|521|89
1690708200000|2023-07-30 09:10:00|527.72|521.12|527.4|520.8|527.76|521.16|527.3|520.7|90
1690708500000|2023-07-30 09:15:00|527.44|520.84|527.83|521.23|527.88|521.28|527.3|520.7|157
1690708800000|2023-07-30 09:20:00|527.79|521.19|527.75|521.15|527.83|521.23|527.34|520.74|36
1690709100000|2023-07-30 09:25:00|527.78|521.18|527.75|521.15|527.94|521.34|527.54|520.94|70
1690709400000|2023-07-30 09:30:00|527.74|521.14|527.66|521.06|527.8|521.2|527.25|520.65|88
1690709700000|2023-07-30 09:35:00|527.69|521.09|527.79|521.19|527.98|521.38|527.69|521.09|71
1690710000000|2023-07-30 09:40:00|527.77|521.17|527.7|521.1|527.77|521.17|527.45|520.85|62
1690710300000|2023-07-30 09:45:00|527.71|521.11|527.38|520.78|527.71|521.11|527.33|520.73|50
1690710600000|2023-07-30 09:50:00|527.4|520.8|527.13|520.53|527.74|521.14|527.13|520.53|79
1690710900000|2023-07-30 09:55:00|527.15|520.55|526.61|520.01|527.3|520.7|526.6|520|63
1690711200000|2023-07-30 10:00:00|526.6|520|525.82|519.22|527.31|520.71|525.56|518.96|247
1690711500000|2023-07-30 10:05:00|525.87|519.27|526.55|519.95|526.86|520.26|525.66|519.06|287
1690711800000|2023-07-30 10:10:00|526.54|519.94|526.1|519.5|526.6|520|526.04|519.44|224
1690712100000|2023-07-30 10:15:00|526.06|519.46|525.93|519.33|526.06|519.46|525.62|519.02|146
1690712400000|2023-07-30 10:20:00|525.92|519.32|525.53|518.93|525.95|519.35|525.21|518.61|179
1690712700000|2023-07-30 10:25:00|525.4|518.8|525.63|519.03|525.69|519.09|525.3|518.7|204
1690713000000|2023-07-30 10:30:00|525.62|519.02|525.4|518.8|525.9|519.3|525.39|518.79|138
1690713300000|2023-07-30 10:35:00|525.41|518.81|525.29|518.69|525.5|518.9|525.02|518.42|235
1690713600000|2023-07-30 10:40:00|525.27|518.67|525.23|518.63|525.4|518.8|525.06|518.46|68
1690713900000|2023-07-30 10:45:00|525.16|518.56|524.66|518.06|525.16|518.56|524.4|517.8|173
1690714200000|2023-07-30 10:50:00|524.61|518.01|524.02|517.42|524.7|518.1|524.01|517.41|235
1690714500000|2023-07-30 10:55:00|524.01|517.41|524.94|518.34|524.96|518.36|524.01|517.41|128
1690714800000|2023-07-30 11:00:00|524.91|518.31|525.1|518.5|525.45|518.85|524.34|517.74|168
1690715100000|2023-07-30 11:05:00|525.11|518.51|525.51|518.91|525.57|518.97|524.97|518.37|98
1690715400000|2023-07-30 11:10:00|525.58|518.98|526.06|519.46|526.43|519.83|525.47|518.87|171
1690715700000|2023-07-30 11:15:00|526.01|519.41|525.72|519.12|526.13|519.53|525.62|519.02|107
1690716000000|2023-07-30 11:20:00|525.71|519.11|525.48|518.88|525.77|519.17|525.44|518.84|51
1690716300000|2023-07-30 11:25:00|525.49|518.89|524.69|518.09|525.63|519.03|524.59|517.99|171
1690716600000|2023-07-30 11:30:00|524.7|518.1|525.07|518.47|525.11|518.51|524.57|517.97|112
1690716900000|2023-07-30 11:35:00|525.1|518.5|525.11|518.51|525.34|518.74|524.99|518.39|93
1690717200000|2023-07-30 11:40:00|525.1|518.5|525.59|518.99|525.6|519|525.1|518.5|49
1690717500000|2023-07-30 11:45:00|525.6|519|526.08|519.48|526.31|519.71|525.45|518.85|92
1690717800000|2023-07-30 11:50:00|526.07|519.47|526.1|519.5|526.11|519.51|525.61|519.01|146
1690718100000|2023-07-30 11:55:00|526.14|519.54|526.07|519.47|526.25|519.65|526.07|519.47|55
1690718400000|2023-07-30 12:00:00|526.08|519.48|526.1|519.5|526.22|519.62|525.9|519.3|78
1690718700000|2023-07-30 12:05:00|526.07|519.47|526.28|519.68|526.29|519.69|525.67|519.07|98
1690719000000|2023-07-30 12:10:00|526.14|519.54|526.13|519.53|526.28|519.68|526.07|519.47|38
1690719300000|2023-07-30 12:15:00|526.12|519.52|526.39|519.79|526.52|519.92|525.94|519.34|55
1690719600000|2023-07-30 12:20:00|526.4|519.8|526.23|519.63|526.4|519.8|526.17|519.57|58
1690719900000|2023-07-30 12:25:00|526.29|519.69|526.34|519.74|526.44|519.84|526.14|519.54|48
1690720200000|2023-07-30 12:30:00|526.33|519.73|526.03|519.43|526.33|519.73|525.75|519.15|61
1690720500000|2023-07-30 12:35:00|526.01|519.41|526.2|519.6|526.3|519.7|525.9|519.3|35
1690720800000|2023-07-30 12:40:00|526.19|519.59|526.54|519.94|526.63|520.03|526.1|519.5|91
1690721100000|2023-07-30 12:45:00|526.5|519.9|526.43|519.83|526.55|519.95|526.3|519.7|44
1690721400000|2023-07-30 12:50:00|526.59|519.99|526.85|520.25|526.85|520.25|526.5|519.9|62
1690721700000|2023-07-30 12:55:00|526.83|520.23|526.49|519.89|526.93|520.33|526.35|519.75|88
1690722000000|2023-07-30 13:00:00|526.5|519.9|525.82|519.22|526.67|520.07|525.75|519.15|81
1690722300000|2023-07-30 13:05:00|525.83|519.23|525.64|519.04|526.01|519.41|525.58|518.98|90
1690722600000|2023-07-30 13:10:00|525.75|519.15|526.23|519.63|526.23|519.63|525.75|519.15|27
1690722900000|2023-07-30 13:15:00|526.1|519.5|525.4|518.8|526.2|519.6|525.35|518.75|133
1690723200000|2023-07-30 13:20:00|525.39|518.79|525.36|518.76|525.39|518.79|525.02|518.42|125
1690723500000|2023-07-30 13:25:00|525.44|518.84|525.22|518.62|525.44|518.84|524.95|518.35|133
1690723800000|2023-07-30 13:30:00|525.2|518.6|525.5|518.9|525.72|519.12|524.99|518.39|153
1690724100000|2023-07-30 13:35:00|525.49|518.89|524.96|518.36|525.51|518.91|524.82|518.22|79
1690724400000|2023-07-30 13:40:00|524.95|518.35|525.74|519.14|525.76|519.16|524.95|518.35|90
1690724700000|2023-07-30 13:45:00|525.65|519.05|524.99|518.39|525.79|519.19|524.94|518.34|109
1690725000000|2023-07-30 13:50:00|525.04|518.44|524.45|517.85|525.17|518.57|524.36|517.76|248
1690725300000|2023-07-30 13:55:00|524.46|517.86|524.56|517.96|524.88|518.28|524.39|517.79|140
1690725600000|2023-07-30 14:00:00|524.59|517.99|524.78|518.18|524.78|518.18|524.2|517.6|197
1690725900000|2023-07-30 14:05:00|524.73|518.13|524.89|518.29|525.22|518.62|524.38|517.78|228
1690726200000|2023-07-30 14:10:00|524.91|518.31|524.91|518.31|525.07|518.47|524.33|517.73|180
1690726500000|2023-07-30 14:15:00|524.92|518.32|525.14|518.54|525.39|518.79|524.91|518.31|178
1690726800000|2023-07-30 14:20:00|525.17|518.57|525.52|518.92|525.57|518.97|525.05|518.45|139
1690727100000|2023-07-30 14:25:00|525.5|518.9|525.56|518.96|525.9|519.3|525.36|518.76|109
1690727400000|2023-07-30 14:30:00|525.54|518.94|525.18|518.58|525.75|519.15|524.85|518.25|193
1690727700000|2023-07-30 14:35:00|525.21|518.61|525.83|519.23|525.86|519.26|525.06|518.46|150
1690728000000|2023-07-30 14:40:00|525.82|519.22|526.52|519.92|526.52|519.92|525.82|519.22|152
1690728300000|2023-07-30 14:45:00|526.5|519.9|527.71|521.11|528.01|521.41|526.43|519.83|452
1690728600000|2023-07-30 14:50:00|527.7|521.1|527.41|520.81|527.8|521.2|527.27|520.67|151
1690728900000|2023-07-30 14:55:00|527.4|520.8|527.5|520.9|527.65|521.05|527.36|520.76|128
1690729200000|2023-07-30 15:00:00|527.49|520.89|528.85|522.25|528.92|522.32|527.49|520.89|323
1690729500000|2023-07-30 15:05:00|528.84|522.24|527.87|521.27|528.97|522.37|527.76|521.16|333
1690729800000|2023-07-30 15:10:00|527.88|521.28|527.11|520.51|528.04|521.44|526.97|520.37|181
1690730100000|2023-07-30 15:15:00|527.12|520.52|528.29|521.69|528.46|521.86|527.12|520.52|222
1690730400000|2023-07-30 15:20:00|528.28|521.68|528.85|522.25|528.91|522.31|528.2|521.6|249
1690730700000|2023-07-30 15:25:00|528.84|522.24|528.11|521.51|528.96|522.36|528.07|521.47|154
1690731000000|2023-07-30 15:30:00|528.15|521.55|528.9|522.3|529.02|522.42|528.14|521.54|262
1690731300000|2023-07-30 15:35:00|528.91|522.31|529.35|522.75|529.36|522.76|528.82|522.22|211
1690731600000|2023-07-30 15:40:00|529.36|522.76|528.54|521.94|529.42|522.82|528.32|521.72|122
1690731900000|2023-07-30 15:45:00|528.52|521.92|528.74|522.14|528.97|522.37|528.49|521.89|152
1690732200000|2023-07-30 15:50:00|528.72|522.12|527.99|521.39|529.01|522.41|527.81|521.21|270
1690732500000|2023-07-30 15:55:00|527.98|521.38|528.31|521.71|528.43|521.83|526.93|520.33|344
1690732800000|2023-07-30 16:00:00|528.26|521.66|526.85|520.25|528.36|521.76|526.3|519.7|242
1690733100000|2023-07-30 16:05:00|526.81|520.21|527.82|521.22|527.89|521.29|526.8|520.2|205
1690733400000|2023-07-30 16:10:00|527.87|521.27|528.01|521.41|528.06|521.46|527.59|520.99|152
1690733700000|2023-07-30 16:15:00|527.95|521.35|527.31|520.71|527.95|521.35|527.15|520.55|89
1690734000000|2023-07-30 16:20:00|527.35|520.75|527.05|520.45|527.45|520.85|526.97|520.37|91
1690734300000|2023-07-30 16:25:00|527.06|520.46|526.84|520.24|527.25|520.65|526.84|520.24|72
1690734600000|2023-07-30 16:30:00|526.9|520.3|525.49|518.89|526.95|520.35|525.45|518.85|214
1690734900000|2023-07-30 16:35:00|525.5|518.9|526.14|519.54|526.15|519.55|525.42|518.82|131
1690735200000|2023-07-30 16:40:00|526.15|519.55|526.44|519.84|526.64|520.04|526.05|519.45|110
1690735500000|2023-07-30 16:45:00|526.45|519.85|527.24|520.64|527.24|520.64|526.07|519.47|202
1690735800000|2023-07-30 16:50:00|527.25|520.65|526.62|520.02|527.27|520.67|526.39|519.79|166
1690736100000|2023-07-30 16:55:00|526.61|520.01|526.74|520.14|527.03|520.43|526.3|519.7|114
1690736400000|2023-07-30 17:00:00|526.75|520.15|527.1|520.5|527.1|520.5|526.4|519.8|163
1690736700000|2023-07-30 17:05:00|527.09|520.49|526.65|520.05|527.33|520.73|526.62|520.02|185
1690737000000|2023-07-30 17:10:00|526.64|520.04|526.46|519.86|526.91|520.31|526.42|519.82|149
1690737300000|2023-07-30 17:15:00|526.47|519.87|526.75|520.15|526.83|520.23|526.25|519.65|77
1690737600000|2023-07-30 17:20:00|526.74|520.14|526.7|520.1|526.76|520.16|526.45|519.85|55
1690737900000|2023-07-30 17:25:00|526.74|520.14|526.82|520.22|526.96|520.36|526.54|519.94|65
1690738200000|2023-07-30 17:30:00|526.84|520.24|526.85|520.25|527.16|520.56|526.5|519.9|100
1690738500000|2023-07-30 17:35:00|526.84|520.24|527.14|520.54|527.14|520.54|526.67|520.07|85
1690738800000|2023-07-30 17:40:00|527.2|520.6|527.05|520.45|527.2|520.6|526.73|520.13|62
1690739100000|2023-07-30 17:45:00|527.04|520.44|527.09|520.49|527.14|520.54|526.72|520.12|68
1690739400000|2023-07-30 17:50:00|527.13|520.53|527.39|520.79|527.53|520.93|527.01|520.41|85
1690739700000|2023-07-30 17:55:00|527.43|520.83|527.92|521.32|527.96|521.36|527.43|520.83|78
1690740000000|2023-07-30 18:00:00|527.91|521.31|527.65|521.05|528.15|521.55|527.47|520.87|120
1690740300000|2023-07-30 18:05:00|527.69|521.09|527.55|520.95|527.69|521.09|527.22|520.62|100
1690740600000|2023-07-30 18:10:00|527.58|520.98|526.85|520.25|527.69|521.09|526.85|520.25|133
1690740900000|2023-07-30 18:15:00|526.91|520.31|526.66|520.06|526.94|520.34|526.22|519.62|109
1690741200000|2023-07-30 18:20:00|526.65|520.05|526.44|519.84|526.74|520.14|526.41|519.81|83
1690741500000|2023-07-30 18:25:00|526.4|519.8|526.5|519.9|526.7|520.1|526.22|519.62|49
1690741800000|2023-07-30 18:30:00|526.51|519.91|526.29|519.69|526.74|520.14|526.19|519.59|90
1690742100000|2023-07-30 18:35:00|526.25|519.65|526.11|519.51|526.36|519.76|525.83|519.23|90
1690742400000|2023-07-30 18:40:00|526.14|519.54|525.91|519.31|526.15|519.55|525.7|519.1|73
1690742700000|2023-07-30 18:45:00|525.89|519.29|525.59|518.99|525.89|519.29|525.42|518.82|134
1690743000000|2023-07-30 18:50:00|525.65|519.05|525.39|518.79|525.71|519.11|525.04|518.44|104
1690743300000|2023-07-30 18:55:00|525.4|518.8|525.65|519.05|525.65|519.05|525.3|518.7|82
1690743600000|2023-07-30 19:00:00|525.67|519.07|525.11|518.51|525.69|519.09|524.99|518.39|119
1690743900000|2023-07-30 19:05:00|524.99|518.39|524.93|518.33|525.28|518.68|524.8|518.2|141
1690744200000|2023-07-30 19:10:00|524.94|518.34|524.74|518.14|525.01|518.41|524.55|517.95|158
1690744500000|2023-07-30 19:15:00|524.64|518.04|523.09|516.49|524.64|518.04|522.95|516.35|201
1690744800000|2023-07-30 19:20:00|523.1|516.5|522.75|516.15|523.35|516.75|522.75|516.15|184
1690745100000|2023-07-30 19:25:00|522.83|516.23|523.2|516.6|523.47|516.87|522.34|515.74|149
1690745400000|2023-07-30 19:30:00|523.25|516.65|523.13|516.53|523.43|516.83|522.82|516.22|95
1690745700000|2023-07-30 19:35:00|523.14|516.54|522.94|516.34|523.53|516.93|522.94|516.34|94
1690746000000|2023-07-30 19:40:00|523|516.4|523.3|516.7|523.4|516.8|522.78|516.18|134
1690746300000|2023-07-30 19:45:00|523.31|516.71|518.28|511.68|523.39|516.79|516.35|509.75|362
1690746600000|2023-07-30 19:50:00|518.21|511.61|518.24|511.64|518.73|512.13|515.59|508.99|876
1690746900000|2023-07-30 19:55:00|518.21|511.61|517.5|510.9|518.21|511.61|516.27|509.67|697
1690747200000|2023-07-30 20:00:00|517.52|510.92|515.26|508.66|517.52|510.92|512.87|506.27|872
1690747500000|2023-07-30 20:05:00|515.25|508.65|515.83|509.23|516.23|509.63|514.54|507.94|618
1690747800000|2023-07-30 20:10:00|515.86|509.26|515.35|508.75|515.89|509.29|513.96|507.36|526
1690748100000|2023-07-30 20:15:00|515.32|508.72|517.54|510.94|517.92|511.32|514.64|508.04|479
1690748400000|2023-07-30 20:20:00|517.55|510.95|518.42|511.82|518.45|511.85|517.18|510.58|355
1690748700000|2023-07-30 20:25:00|518.4|511.8|518.47|511.87|519.08|512.48|518.02|511.42|382
1690749000000|2023-07-30 20:30:00|518.48|511.88|518.81|512.21|519.04|512.44|517.63|511.03|431
1690749300000|2023-07-30 20:35:00|518.84|512.24|519.8|513.2|519.8|513.2|518.38|511.78|273
1690749600000|2023-07-30 20:40:00|519.78|513.18|520.9|514.3|520.94|514.34|519.54|512.94|186
1690749900000|2023-07-30 20:45:00|520.91|514.31|521.54|514.94|521.66|515.06|520.78|514.18|218
1690750200000|2023-07-30 20:50:00|521.55|514.95|521.12|514.52|521.55|514.95|520.87|514.27|120
1690750500000|2023-07-30 20:55:00|521.13|514.53|522.62|516.02|523.15|516.55|521.13|514.53|412
1690750800000|2023-07-30 21:00:00|522.63|516.03|522.06|515.46|522.63|516.03|521.76|515.16|225
1690751100000|2023-07-30 21:05:00|522.03|515.43|521.12|514.52|522.03|515.43|520.99|514.39|192
1690751400000|2023-07-30 21:10:00|521.11|514.51|520.9|514.3|521.13|514.53|520.59|513.99|204
1690751700000|2023-07-30 21:15:00|520.91|514.31|520.61|514.01|520.98|514.38|520.42|513.82|69
1690752000000|2023-07-30 21:20:00|520.6|514|520.55|513.95|520.6|514|520.3|513.7|86
1690752300000|2023-07-30 21:25:00|520.54|513.94|520.2|513.6|520.56|513.96|520.2|513.6|71
1690752600000|2023-07-30 21:30:00|520.21|513.61|520|513.4|520.48|513.88|520|513.4|61
1690752900000|2023-07-30 21:35:00|519.97|513.37|519.37|512.77|520.09|513.49|519.36|512.76|69
1690753200000|2023-07-30 21:40:00|519.36|512.76|519.53|512.93|519.96|513.36|519.22|512.62|122
1690753500000|2023-07-30 21:45:00|519.51|512.91|520.23|513.63|520.25|513.65|519.4|512.8|89
1690753800000|2023-07-30 21:50:00|520.24|513.64|520.87|514.27|520.87|514.27|519.97|513.37|143
1690754100000|2023-07-30 21:55:00|520.86|514.26|520.36|513.76|521.09|514.49|520.36|513.76|149
1690754400000|2023-07-30 22:00:00|520.32|513.72|519.4|512.8|520.45|513.85|519.35|512.75|144
1690754700000|2023-07-30 22:05:00|519.45|512.85|519.55|512.95|519.6|513|519.35|512.75|73
1690755000000|2023-07-30 22:10:00|519.5|512.9|519.19|512.59|519.5|512.9|518.8|512.2|76
1690755300000|2023-07-30 22:15:00|519.2|512.6|520|513.4|520.15|513.55|519.2|512.6|144
1690755600000|2023-07-30 22:20:00|520.05|513.45|520.1|513.5|520.3|513.7|520|513.4|91
1690755900000|2023-07-30 22:25:00|520.15|513.55|519.75|513.15|520.25|513.65|519.55|512.95|138
1690756200000|2023-07-30 22:30:00|519.7|513.1|520|513.4|520.19|513.59|519.65|513.05|123
1690756500000|2023-07-30 22:35:00|520.09|513.49|520.29|513.69|520.5|513.9|520.09|513.49|133
1690756800000|2023-07-30 22:40:00|520.25|513.65|519.7|513.1|520.4|513.8|519.5|512.9|120
1690757100000|2023-07-30 22:45:00|519.65|513.05|519.3|512.7|519.9|513.3|519.25|512.65|91
1690757400000|2023-07-30 22:50:00|519.2|512.6|519.8|513.2|519.99|513.39|519.2|512.6|108
1690757700000|2023-07-30 22:55:00|519.75|513.15|519.45|512.85|519.85|513.25|519.15|512.55|133
1690758000000|2023-07-30 23:00:00|519.3|512.7|519.7|513.1|519.75|513.15|519.2|512.6|84
1690758300000|2023-07-30 23:05:00|519.65|513.05|519.6|513|520.05|513.45|519.5|512.9|153
1690758600000|2023-07-30 23:10:00|519.65|513.05|519.55|512.95|519.75|513.15|519.3|512.7|139
1690758900000|2023-07-30 23:15:00|519.6|513|520.7|514.1|520.7|514.1|519.55|512.95|193
1690759200000|2023-07-30 23:20:00|520.8|514.2|521.7|515.1|521.71|515.11|520.7|514.1|131
1690759500000|2023-07-30 23:25:00|521.75|515.15|521.8|515.2|522.08|515.48|521.7|515.1|106
1690759800000|2023-07-30 23:30:00|521.85|515.25|522.2|515.6|522.2|515.6|521.8|515.2|144
1690760100000|2023-07-30 23:35:00|522.15|515.55|522.15|515.55|522.2|515.6|522|515.4|91
1690760400000|2023-07-30 23:40:00|522.19|515.59|522.1|515.5|522.4|515.8|522.1|515.5|98
1690760700000|2023-07-30 23:45:00|522.05|515.45|521.65|515.05|522.1|515.5|521.45|514.85|130
1690761000000|2023-07-30 23:50:00|521.7|515.1|522.35|515.75|522.45|515.85|521.7|515.1|66
1690761300000|2023-07-30 23:55:00|522.39|515.79|521.7|515.1|522.5|515.9|521.65|515.05|81
1690761600000|2023-07-31 00:00:00|521.75|515.15|521.4|514.8|522|515.4|521.1|514.5|137
1690761900000|2023-07-31 00:05:00|521.39|514.79|521.1|514.5|521.39|514.79|520.5|513.9|79
1690762200000|2023-07-31 00:10:00|521.15|514.55|521.05|514.45|521.35|514.75|520.75|514.15|71
1690762500000|2023-07-31 00:15:00|521.1|514.5|522.05|515.45|522.05|515.45|520.55|513.95|77
1690762800000|2023-07-31 00:20:00|522.09|515.49|522.85|516.25|522.9|516.3|521.95|515.35|153
1690763100000|2023-07-31 00:25:00|522.89|516.29|523|516.4|523.1|516.5|522.85|516.25|87
1690763400000|2023-07-31 00:30:00|522.95|516.35|522.9|516.3|523.2|516.6|522.49|515.89|78
1690763700000|2023-07-31 00:35:00|522.95|516.35|524.15|517.55|524.15|517.55|522.95|516.35|109
1690764000000|2023-07-31 00:40:00|524.2|517.6|526.5|519.9|526.5|519.9|524.05|517.45|170
1690764300000|2023-07-31 00:45:00|526.48|519.88|528.25|521.65|528.25|521.65|525.45|518.85|476
1690764600000|2023-07-31 00:50:00|528.35|521.75|528.1|521.5|529.25|522.65|527.45|520.85|392
1690764900000|2023-07-31 00:55:00|528.2|521.6|528.75|522.15|529.1|522.5|527.89|521.29|139
1690765200000|2023-07-31 01:00:00|528.84|522.24|527.65|521.05|529.35|522.75|527.25|520.65|202
1690765500000|2023-07-31 01:05:00|527.7|521.1|526.7|520.1|527.7|521.1|526.4|519.8|245
1690765800000|2023-07-31 01:10:00|526.69|520.09|525.65|519.05|526.69|520.09|525.2|518.6|186
1690766100000|2023-07-31 01:15:00|525.6|519|525.3|518.7|525.85|519.25|524.95|518.35|177
1690766400000|2023-07-31 01:20:00|525.35|518.75|525.6|519|526.2|519.6|525.34|518.74|75
1690766700000|2023-07-31 01:25:00|525.55|518.95|525.1|518.5|525.8|519.2|525.1|518.5|87
1690767000000|2023-07-31 01:30:00|525.05|518.45|525.2|518.6|525.55|518.95|524.7|518.1|135
1690767300000|2023-07-31 01:35:00|525.25|518.65|524.95|518.35|525.25|518.65|524.8|518.2|59
1690767600000|2023-07-31 01:40:00|524.99|518.39|525.15|518.55|525.25|518.65|524.7|518.1|56
1690767900000|2023-07-31 01:45:00|525.1|518.5|524.65|518.05|525.1|518.5|524.6|518|77
1690768200000|2023-07-31 01:50:00|524.69|518.09|525.4|518.8|525.4|518.8|524.65|518.05|106
1690768500000|2023-07-31 01:55:00|525.35|518.75|525.9|519.3|526.05|519.45|525.3|518.7|38
1690768800000|2023-07-31 02:00:00|525.95|519.35|524.9|518.3|526.1|519.5|524.9|518.3|113
1690769100000|2023-07-31 02:05:00|524.95|518.35|525.2|518.6|525.2|518.6|524.65|518.05|142
1690769400000|2023-07-31 02:10:00|525.29|518.69|525.3|518.7|525.5|518.9|525.15|518.55|89
1690769700000|2023-07-31 02:15:00|525.34|518.74|526|519.4|526.05|519.45|525.3|518.7|71
1690770000000|2023-07-31 02:20:00|526.04|519.44|526.29|519.69|526.35|519.75|526|519.4|53
1690770300000|2023-07-31 02:25:00|526.3|519.7|526.65|520.05|526.65|520.05|526.2|519.6|79
1690770600000|2023-07-31 02:30:00|526.6|520|526.9|520.3|527.15|520.55|526.6|520|159
1690770900000|2023-07-31 02:35:00|526.85|520.25|526.1|519.5|526.85|520.25|525.9|519.3|84
1690771200000|2023-07-31 02:40:00|526.15|519.55|526.25|519.65|526.4|519.8|525.99|519.39|68
1690771500000|2023-07-31 02:45:00|526.29|519.69|526.4|519.8|526.8|520.2|526.29|519.69|60
1690771800000|2023-07-31 02:50:00|526.35|519.75|526.45|519.85|526.9|520.3|526.3|519.7|114
1690772100000|2023-07-31 02:55:00|526.4|519.8|526.4|519.8|526.6|520|526.25|519.65|48
1690772400000|2023-07-31 03:00:00|526.35|519.75|524.95|518.35|526.69|520.09|524.8|518.2|119
1690772700000|2023-07-31 03:05:00|525.1|518.5|525.1|518.5|525.35|518.75|524.7|518.1|74
1690773000000|2023-07-31 03:10:00|525.15|518.55|525.3|518.7|525.55|518.95|525.15|518.55|79
1690773300000|2023-07-31 03:15:00|525.25|518.65|524.95|518.35|525.3|518.7|524.85|518.25|84
1690773600000|2023-07-31 03:20:00|525|518.4|525.1|518.5|525.2|518.6|524.95|518.35|32
1690773900000|2023-07-31 03:25:00|525.15|518.55|525.2|518.6|525.5|518.9|524.95|518.35|61
1690774200000|2023-07-31 03:30:00|525.25|518.65|524.9|518.3|525.33|518.73|524.9|518.3|50
1690774500000|2023-07-31 03:35:00|524.95|518.35|524.65|518.05|524.95|518.35|524.55|517.95|37
1690774800000|2023-07-31 03:40:00|524.69|518.09|525.05|518.45|525.1|518.5|524.6|518|64
1690775100000|2023-07-31 03:45:00|525|518.4|524.2|517.6|525|518.4|524.1|517.5|63
1690775400000|2023-07-31 03:50:00|524.15|517.55|524.6|518|524.9|518.3|524.1|517.5|51
1690775700000|2023-07-31 03:55:00|524.69|518.09|524.55|517.95|524.85|518.25|524.15|517.55|54
1690776000000|2023-07-31 04:00:00|524.64|518.04|524.6|518|524.65|518.05|524.35|517.75|39
1690776300000|2023-07-31 04:05:00|524.65|518.05|523.65|517.05|525.04|518.44|523.65|517.05|51
1690776600000|2023-07-31 04:10:00|523.7|517.1|523.65|517.05|524.1|517.5|523.55|516.95|70
1690776900000|2023-07-31 04:15:00|523.6|517|523.65|517.05|523.9|517.3|523.25|516.65|82
1690777200000|2023-07-31 04:20:00|523.7|517.1|523.35|516.75|523.89|517.29|523.35|516.75|67
1690777500000|2023-07-31 04:25:00|523.4|516.8|522.95|516.35|523.45|516.85|522.95|516.35|31
1690777800000|2023-07-31 04:30:00|522.9|516.3|521.5|514.9|522.9|516.3|520.9|514.3|352
1690778100000|2023-07-31 04:35:00|521.55|514.95|522.03|515.43|522.4|515.8|521.55|514.95|194
1690778400000|2023-07-31 04:40:00|522|515.4|522.7|516.1|522.75|516.15|521.6|515|150
1690778700000|2023-07-31 04:45:00|522.75|516.15|522.8|516.2|523.2|516.6|522.55|515.95|103
1690779000000|2023-07-31 04:50:00|522.85|516.25|522.15|515.55|523.15|516.55|522.05|515.45|133
1690779300000|2023-07-31 04:55:00|522.05|515.45|522.1|515.5|522.45|515.85|521.8|515.2|63
1690779600000|2023-07-31 05:00:00|522.05|515.45|522.1|515.5|522.35|515.75|521.8|515.2|71
1690779900000|2023-07-31 05:05:00|522.15|515.55|522.3|515.7|522.85|516.25|522.1|515.5|99
1690780200000|2023-07-31 05:10:00|522.35|515.75|522.2|515.6|522.35|515.75|522|515.4|42
1690780500000|2023-07-31 05:15:00|522.25|515.65|522.95|516.35|523.35|516.75|522.25|515.65|78
1690780800000|2023-07-31 05:20:00|523|516.4|523.25|516.65|523.35|516.75|523|516.4|28
1690781100000|2023-07-31 05:25:00|523.3|516.7|523.25|516.65|523.5|516.9|523.25|516.65|45
1690781400000|2023-07-31 05:30:00|523.2|516.6|523.65|517.05|523.65|517.05|523.2|516.6|50
1690781700000|2023-07-31 05:35:00|523.6|517|523.1|516.5|523.6|517|523|516.4|43
1690782000000|2023-07-31 05:40:00|523|516.4|522.85|516.25|523.05|516.45|522.45|515.85|51
1690782300000|2023-07-31 05:45:00|522.8|516.2|523|516.4|523.2|516.6|522.65|516.05|39
1690782600000|2023-07-31 05:50:00|523.05|516.45|522.65|516.05|523.25|516.65|522.65|516.05|30
1690782900000|2023-07-31 05:55:00|522.55|515.95|522.6|516|522.85|516.25|522.5|515.9|75
1690783200000|2023-07-31 06:00:00|522.55|515.95|522.3|515.7|522.89|516.29|522.15|515.55|89
1690783500000|2023-07-31 06:05:00|522.25|515.65|522.45|515.85|522.85|516.25|522.25|515.65|67
1690783800000|2023-07-31 06:10:00|522.35|515.75|522.85|516.25|522.85|516.25|522.25|515.65|54
1690784100000|2023-07-31 06:15:00|522.9|516.3|523.25|516.65|523.5|516.9|522.9|516.3|91
1690784400000|2023-07-31 06:20:00|523.2|516.6|523.65|517.05|523.7|517.1|523.2|516.6|112
1690784700000|2023-07-31 06:25:00|523.7|517.1|523.95|517.35|524|517.4|523.65|517.05|108
1690785000000|2023-07-31 06:30:00|523.9|517.3|523.65|517.05|524.05|517.45|523.6|517|51
1690785300000|2023-07-31 06:35:00|523.6|517|523.4|516.8|523.85|517.25|523.35|516.75|96
1690785600000|2023-07-31 06:40:00|523.45|516.85|523.35|516.75|523.55|516.95|523.05|516.45|125
1690785900000|2023-07-31 06:45:00|523.44|516.84|523.55|516.95|523.6|517|523.35|516.75|40
1690786200000|2023-07-31 06:50:00|523.68|517.08|523.8|517.2|524.1|517.5|523.68|517.08|82
1690786500000|2023-07-31 06:55:00|523.84|517.24|524|517.4|524.15|517.55|523.84|517.24|14
1690786800000|2023-07-31 07:00:00|524.05|517.45|524.25|517.65|524.25|517.65|523.9|517.3|10
1690787100000|2023-07-31 07:05:00|524.3|517.7|523.9|517.3|524.3|517.7|523.85|517.25|72
1690787400000|2023-07-31 07:10:00|523.94|517.34|523.9|517.3|524|517.4|523.65|517.05|48
1690787700000|2023-07-31 07:15:00|523.95|517.35|524.05|517.45|524.2|517.6|523.9|517.3|69
1690788000000|2023-07-31 07:20:00|524.15|517.55|524.35|517.75|524.35|517.75|524.15|517.55|25
1690788300000|2023-07-31 07:25:00|524.45|517.85|524.75|518.15|524.75|518.15|524.45|517.85|127
1690788600000|2023-07-31 07:30:00|524.7|518.1|524.5|517.9|524.85|518.25|524.4|517.8|38
1690788900000|2023-07-31 07:35:00|524.64|518.04|524.1|517.5|524.64|518.04|524.1|517.5|57
1690789200000|2023-07-31 07:40:00|524.15|517.55|523.45|516.85|524.45|517.85|523.4|516.8|45
1690789500000|2023-07-31 07:45:00|523.58|516.98|521.55|514.95|523.58|516.98|521.15|514.55|235
1690789800000|2023-07-31 07:50:00|521.52|514.92|521|514.4|521.7|515.1|520.75|514.15|352
1690790100000|2023-07-31 07:55:00|520.98|514.38|520.85|514.25|521|514.4|519.75|513.15|135
1690790400000|2023-07-31 08:00:00|520.8|514.2|521.5|514.9|521.95|515.35|520.55|513.95|323
1690790700000|2023-07-31 08:05:00|521.45|514.85|521.85|515.25|521.95|515.35|521.45|514.85|235
1690791000000|2023-07-31 08:10:00|521.88|515.28|522.35|515.75|522.42|515.82|521.8|515.2|254
1690791300000|2023-07-31 08:15:00|522.4|515.8|522.15|515.55|522.66|516.06|521.85|515.25|205
1690791600000|2023-07-31 08:20:00|522.2|515.6|522.65|516.05|523|516.4|521.45|514.85|277
1690791900000|2023-07-31 08:25:00|522.75|516.15|523.45|516.85|523.5|516.9|522.3|515.7|356
1690792200000|2023-07-31 08:30:00|523.63|517.03|522.15|515.55|524.05|517.45|521.75|515.15|197
1690792500000|2023-07-31 08:35:00|522.1|515.5|522.05|515.45|522.4|515.8|521.8|515.2|108
1690792800000|2023-07-31 08:40:00|522.03|515.43|522.15|515.55|522.3|515.7|521.6|515|117
1690793100000|2023-07-31 08:45:00|522.19|515.59|522.45|515.85|522.5|515.9|522.05|515.45|89
1690793400000|2023-07-31 08:50:00|522.4|515.8|522.35|515.75|522.45|515.85|521.85|515.25|137
1690793700000|2023-07-31 08:55:00|522.25|515.65|522.35|515.75|522.45|515.85|521.85|515.25|178
1690794000000|2023-07-31 09:00:00|522.33|515.73|521.75|515.15|522.45|515.85|521.45|514.85|219
1690794300000|2023-07-31 09:05:00|521.73|515.13|521.79|515.19|521.95|515.35|521.35|514.75|118
1690794600000|2023-07-31 09:10:00|521.8|515.2|521.62|515.02|521.82|515.22|521.25|514.65|231
1690794900000|2023-07-31 09:15:00|521.55|514.95|520.95|514.35|521.65|515.05|520.85|514.25|99
1690795200000|2023-07-31 09:20:00|521.05|514.45|521.05|514.45|521.35|514.75|520.85|514.25|128
1690795500000|2023-07-31 09:25:00|521.12|514.52|521.05|514.45|521.12|514.52|520.7|514.1|96
1690795800000|2023-07-31 09:30:00|520.85|514.25|520.3|513.7|520.95|514.35|520.15|513.55|157
1690796100000|2023-07-31 09:35:00|520.35|513.75|520.75|514.15|521.15|514.55|520.25|513.65|151
1690796400000|2023-07-31 09:40:00|520.85|514.25|520.95|514.35|521.25|514.65|520.8|514.2|106
1690796700000|2023-07-31 09:45:00|520.93|514.33|520.65|514.05|520.93|514.33|520.45|513.85|227
1690797000000|2023-07-31 09:50:00|520.6|514|520.62|514.02|520.95|514.35|520.55|513.95|99
1690797300000|2023-07-31 09:55:00|520.55|513.95|520.55|513.95|520.65|514.05|520.05|513.45|88
1690797600000|2023-07-31 10:00:00|520.5|513.9|520.45|513.85|520.55|513.95|520.15|513.55|24
1690797900000|2023-07-31 10:05:00|520.49|513.89|520.8|514.2|520.95|514.35|520.4|513.8|36
1690798200000|2023-07-31 10:10:00|520.95|514.35|521.05|514.45|521.25|514.65|520.92|514.32|40
1690798500000|2023-07-31 10:15:00|521|514.4|521.3|514.7|521.35|514.75|520.95|514.35|54
1690798800000|2023-07-31 10:20:00|521.2|514.6|521.65|515.05|521.75|515.15|521.05|514.45|55
1690799100000|2023-07-31 10:25:00|521.75|515.15|521.15|514.55|521.75|515.15|520.95|514.35|126
1690799400000|2023-07-31 10:30:00|521.38|514.78|520.25|513.65|521.45|514.85|520.25|513.65|209
1690799700000|2023-07-31 10:35:00|520.35|513.75|520.15|513.55|520.7|514.1|520.05|513.45|146
1690800000000|2023-07-31 10:40:00|520.2|513.6|520.15|513.55|520.35|513.75|520.05|513.45|133
1690800300000|2023-07-31 10:45:00|520.1|513.5|519.83|513.23|520.25|513.65|519.65|513.05|143
1690800600000|2023-07-31 10:50:00|519.8|513.2|520.05|513.45|520.1|513.5|519.65|513.05|148
1690800900000|2023-07-31 10:55:00|519.95|513.35|520.05|513.45|520.05|513.45|519.75|513.15|52
1690801200000|2023-07-31 11:00:00|520.25|513.65|519.9|513.3|520.35|513.75|519.9|513.3|32
1690801500000|2023-07-31 11:05:00|519.85|513.25|519.95|513.35|520.15|513.55|519.8|513.2|24
1690801800000|2023-07-31 11:10:00|520|513.4|520.45|513.85|520.45|513.85|520|513.4|32
1690802100000|2023-07-31 11:15:00|520.52|513.92|520.35|513.75|520.65|514.05|520.25|513.65|63
1690802400000|2023-07-31 11:20:00|520.25|513.65|520.45|513.85|520.55|513.95|520.15|513.55|16
1690802700000|2023-07-31 11:25:00|520.35|513.75|520.2|513.6|520.35|513.75|519.9|513.3|10
1690803000000|2023-07-31 11:30:00|520.25|513.65|520.35|513.75|520.45|513.85|520.25|513.65|7
1690803300000|2023-07-31 11:35:00|520.4|513.8|520.35|513.75|520.55|513.95|520.3|513.7|29
1690803600000|2023-07-31 11:40:00|520.3|513.7|520|513.4|520.3|513.7|520|513.4|26
1690803900000|2023-07-31 11:45:00|520.05|513.45|520.2|513.6|520.45|513.85|520.05|513.45|22
1690804200000|2023-07-31 11:50:00|520.25|513.65|520.35|513.75|520.55|513.95|520.25|513.65|119
1690804500000|2023-07-31 11:55:00|520.4|513.8|520.45|513.85|520.65|514.05|520.25|513.65|64
1690804800000|2023-07-31 12:00:00|520.4|513.8|519.9|513.3|520.45|513.85|519.9|513.3|73
1690805100000|2023-07-31 12:05:00|519.95|513.35|519.95|513.35|520.15|513.55|519.6|513|78
1690805400000|2023-07-31 12:10:00|520|513.4|519.55|512.95|520.05|513.45|519.55|512.95|67
1690805700000|2023-07-31 12:15:00|519.6|513|519.55|512.95|519.65|513.05|519.35|512.75|23
1690806000000|2023-07-31 12:20:00|519.5|512.9|519.7|513.1|519.75|513.15|519.45|512.85|68
1690806300000|2023-07-31 12:25:00|519.75|513.15|519.3|512.7|519.9|513.3|518.9|512.3|279
1690806600000|2023-07-31 12:30:00|519.35|512.75|519.6|513|519.75|513.15|519.05|512.45|257
1690806900000|2023-07-31 12:35:00|519.55|512.95|520.55|513.95|520.55|513.95|519.25|512.65|284
1690807200000|2023-07-31 12:40:00|520.65|514.05|520.35|513.75|520.65|514.05|520.25|513.65|175
1690807500000|2023-07-31 12:45:00|520.4|513.8|521.65|515.05|521.65|515.05|520.4|513.8|209
1690807800000|2023-07-31 12:50:00|521.61|515.01|521.55|514.95|521.75|515.15|521.25|514.65|136
1690808100000|2023-07-31 12:55:00|521.45|514.85|521.75|515.15|521.94|515.34|521.35|514.75|258
1690808400000|2023-07-31 13:00:00|521.8|515.2|520.85|514.25|521.85|515.25|520.8|514.2|149
1690808700000|2023-07-31 13:05:00|520.8|514.2|520.25|513.65|520.95|514.35|520.1|513.5|146
1690809000000|2023-07-31 13:10:00|520.3|513.7|520.25|513.65|520.35|513.75|520|513.4|133
1690809300000|2023-07-31 13:15:00|520.2|513.6|520.1|513.5|520.48|513.88|520.05|513.45|129
1690809600000|2023-07-31 13:20:00|520.15|513.55|520.15|513.55|520.9|514.3|520.1|513.5|172
1690809900000|2023-07-31 13:25:00|520.19|513.59|519.5|512.9|520.3|513.7|519.45|512.85|242
1690810200000|2023-07-31 13:30:00|519.55|512.95|519.25|512.65|520.1|513.5|519.15|512.55|328
1690810500000|2023-07-31 13:35:00|519.3|512.7|518.55|511.95|519.35|512.75|518.33|511.73|332
1690810800000|2023-07-31 13:40:00|518.65|512.05|518.65|512.05|518.85|512.25|517.95|511.35|270
1690811100000|2023-07-31 13:45:00|518.64|512.04|519.6|513|519.65|513.05|518.64|512.04|243
1690811400000|2023-07-31 13:50:00|519.58|512.98|516.9|510.3|519.73|513.13|515.8|509.2|340
1690811700000|2023-07-31 13:55:00|516.95|510.35|517.5|510.9|517.74|511.14|516.5|509.9|438
1690812000000|2023-07-31 14:00:00|517.45|510.85|516.85|510.25|517.45|510.85|515.65|509.05|350
1690812300000|2023-07-31 14:05:00|517|510.4|517.2|510.6|517.65|511.05|516.55|509.95|215
1690812600000|2023-07-31 14:10:00|517.25|510.65|517.95|511.35|518|511.4|517.2|510.6|175
1690812900000|2023-07-31 14:15:00|517.93|511.33|517.15|510.55|518.2|511.6|517.05|510.45|156
1690813200000|2023-07-31 14:20:00|517.1|510.5|517.44|510.84|517.65|511.05|516.75|510.15|145
1690813500000|2023-07-31 14:25:00|517.45|510.85|517.55|510.95|517.65|511.05|516.8|510.2|48
1690813800000|2023-07-31 14:30:00|517.6|511|516.45|509.85|518.05|511.45|516.4|509.8|84
1690814100000|2023-07-31 14:35:00|516.5|509.9|517.35|510.75|517.65|511.05|516.35|509.75|225
1690814400000|2023-07-31 14:40:00|517.34|510.74|517.9|511.3|517.9|511.3|517.1|510.5|197
1690814700000|2023-07-31 14:45:00|517.99|511.39|517.55|510.95|518.05|511.45|516.95|510.35|218
1690815000000|2023-07-31 14:50:00|517.6|511|518.25|511.65|518.25|511.65|517.1|510.5|70
1690815300000|2023-07-31 14:55:00|518.29|511.69|518.25|511.65|518.35|511.75|517.75|511.15|89
1690815600000|2023-07-31 15:00:00|518.15|511.55|519.3|512.7|519.35|512.75|517.15|510.55|241
1690815900000|2023-07-31 15:05:00|519.35|512.75|517.9|511.3|519.65|513.05|517.55|510.95|198
1690816200000|2023-07-31 15:10:00|517.95|511.35|518.05|511.45|518.25|511.65|517.7|511.1|28
1690816500000|2023-07-31 15:15:00|517.95|511.35|517.75|511.15|517.95|511.35|517.19|510.59|62
1690816800000|2023-07-31 15:20:00|517.7|511.1|517.25|510.65|517.85|511.25|517.2|510.6|63
1690817100000|2023-07-31 15:25:00|517.3|510.7|517.25|510.65|517.55|510.95|516.9|510.3|71
1690817400000|2023-07-31 15:30:00|517.3|510.7|517.15|510.55|517.35|510.75|516.5|509.9|101
1690817700000|2023-07-31 15:35:00|517.1|510.5|517.25|510.65|517.55|510.95|517.05|510.45|32
1690818000000|2023-07-31 15:40:00|517.2|510.6|515.95|509.35|517.3|510.7|515.55|508.95|162
1690818300000|2023-07-31 15:45:00|515.9|509.3|516.1|509.5|516.65|510.05|515.45|508.85|120
1690818600000|2023-07-31 15:50:00|516.05|509.45|516.35|509.75|516.5|509.9|515.7|509.1|176
1690818900000|2023-07-31 15:55:00|516.33|509.73|516.05|509.45|516.83|510.23|515.9|509.3|80
1690819200000|2023-07-31 16:00:00|515.95|509.35|516.5|509.9|516.7|510.1|515.55|508.95|179
1690819500000|2023-07-31 16:05:00|516.45|509.85|516.2|509.6|516.45|509.85|515.3|508.7|132
1690819800000|2023-07-31 16:10:00|516.25|509.65|516.85|510.25|516.9|510.3|515.65|509.05|149
1690820100000|2023-07-31 16:15:00|516.9|510.3|517.05|510.45|517.37|510.77|516.35|509.75|183
1690820400000|2023-07-31 16:20:00|517|510.4|517.35|510.75|517.35|510.75|516.75|510.15|91
1690820700000|2023-07-31 16:25:00|517.3|510.7|517.2|510.6|517.3|510.7|516.85|510.25|46
1690821000000|2023-07-31 16:30:00|517.25|510.65|517.3|510.7|517.3|510.7|516.75|510.15|69
1690821300000|2023-07-31 16:35:00|517.25|510.65|517|510.4|517.25|510.65|516.85|510.25|65
1690821600000|2023-07-31 16:40:00|516.95|510.35|516.75|510.15|516.95|510.35|516.65|510.05|87
1690821900000|2023-07-31 16:45:00|516.8|510.2|516.89|510.29|517.25|510.65|516.65|510.05|94
1690822200000|2023-07-31 16:50:00|516.9|510.3|517.25|510.65|517.25|510.65|516.8|510.2|105
1690822500000|2023-07-31 16:55:00|517.2|510.6|516.75|510.15|517.2|510.6|516.75|510.15|25
1690822800000|2023-07-31 17:00:00|516.9|510.3|516.45|509.85|517.05|510.45|516.4|509.8|40
1690823100000|2023-07-31 17:05:00|516.4|509.8|516.83|510.23|516.95|510.35|516.15|509.55|198
1690823400000|2023-07-31 17:10:00|516.85|510.25|516.65|510.05|516.85|510.25|516.45|509.85|138
1690823700000|2023-07-31 17:15:00|516.7|510.1|516.45|509.85|516.7|510.1|516.2|509.6|58
1690824000000|2023-07-31 17:20:00|516.4|509.8|516.25|509.65|516.59|509.99|516.15|509.55|73
1690824300000|2023-07-31 17:25:00|516.24|509.64|516.55|509.95|516.65|510.05|516|509.4|71
1690824600000|2023-07-31 17:30:00|516.45|509.85|516.25|509.65|516.5|509.9|516.2|509.6|68
1690824900000|2023-07-31 17:35:00|516.32|509.72|516.95|510.35|517|510.4|516|509.4|97
1690825200000|2023-07-31 17:40:00|516.9|510.3|517.4|510.8|517.45|510.85|516.75|510.15|79
1690825500000|2023-07-31 17:45:00|517.44|510.84|519.05|512.45|519.45|512.85|517.4|510.8|292
1690825800000|2023-07-31 17:50:00|519.09|512.49|518.75|512.15|519.15|512.55|518.2|511.6|212
1690826100000|2023-07-31 17:55:00|518.65|512.05|518.3|511.7|518.9|512.3|518.05|511.45|151
1690826400000|2023-07-31 18:00:00|518.35|511.75|516.85|510.25|518.5|511.9|516.85|510.25|168
1690826700000|2023-07-31 18:05:00|516.9|510.3|516.65|510.05|517.25|510.65|516.45|509.85|105
1690827000000|2023-07-31 18:10:00|516.6|510|516.65|510.05|516.75|510.15|516.45|509.85|58
1690827300000|2023-07-31 18:15:00|516.45|509.85|516.25|509.65|516.59|509.99|516.25|509.65|65
1690827600000|2023-07-31 18:20:00|516.2|509.6|516|509.4|516.2|509.6|515.45|508.85|104
1690827900000|2023-07-31 18:25:00|515.75|509.15|516|509.4|516.25|509.65|515.4|508.8|156
1690828200000|2023-07-31 18:30:00|516.05|509.45|516.15|509.55|516.2|509.6|515.85|509.25|56
1690828500000|2023-07-31 18:35:00|516.1|509.5|516.1|509.5|516.25|509.65|515.95|509.35|54
1690828800000|2023-07-31 18:40:00|516.05|509.45|515.6|509|516.15|509.55|515.6|509|21
1690829100000|2023-07-31 18:45:00|515.55|508.95|515.8|509.2|515.85|509.25|515.35|508.75|30
1690829400000|2023-07-31 18:50:00|515.94|509.34|515.95|509.35|515.99|509.39|515.75|509.15|18
1690829700000|2023-07-31 18:55:00|515.8|509.2|515.65|509.05|515.95|509.35|515.65|509.05|22
1690830000000|2023-07-31 19:00:00|515.6|509|515.35|508.75|515.65|509.05|515.35|508.75|37
1690830300000|2023-07-31 19:05:00|515.4|508.8|514.65|508.05|515.4|508.8|514.55|507.95|50
1690830600000|2023-07-31 19:10:00|514.7|508.1|514.4|507.8|514.7|508.1|514.15|507.55|63
1690830900000|2023-07-31 19:15:00|514.45|507.85|515.25|508.65|515.3|508.7|514.25|507.65|57
1690831200000|2023-07-31 19:20:00|515.4|508.8|516.05|509.45|516.14|509.54|515.25|508.65|84
1690831500000|2023-07-31 19:25:00|516|509.4|515.65|509.05|516.05|509.45|515.65|509.05|84
1690831800000|2023-07-31 19:30:00|515.7|509.1|515.75|509.15|516.05|509.45|515.45|508.85|63
1690832100000|2023-07-31 19:35:00|515.85|509.25|516.1|509.5|516.15|509.55|515.8|509.2|57
1690832400000|2023-07-31 19:40:00|516.05|509.45|516.3|509.7|516.35|509.75|515.95|509.35|55
1690832700000|2023-07-31 19:45:00|516.35|509.75|515.35|508.75|516.35|509.75|515.35|508.75|114
1690833000000|2023-07-31 19:50:00|515.3|508.7|514.95|508.35|515.45|508.85|514.95|508.35|102
1690833300000|2023-07-31 19:55:00|515.05|508.45|511.15|504.55|515.15|508.55|508.25|501.65|328
1690833600000|2023-07-31 20:00:00|511.25|504.65|509.55|502.95|511.75|505.15|508.7|502.1|512
1690833900000|2023-07-31 20:05:00|509.53|502.93|511.65|505.05|511.65|505.05|508.4|501.8|406
1690834200000|2023-07-31 20:10:00|511.6|505|511.6|505|512.15|505.55|511.15|504.55|161
1690834500000|2023-07-31 20:15:00|511.63|505.03|512.4|505.8|512.45|505.85|511.05|504.45|271
1690834800000|2023-07-31 20:20:00|512.45|505.85|512.95|506.35|513.1|506.5|512.25|505.65|165
1690835100000|2023-07-31 20:25:00|513|506.4|513.7|507.1|513.7|507.1|512.65|506.05|104
1690835400000|2023-07-31 20:30:00|513.75|507.15|514.45|507.85|514.55|507.95|513.4|506.8|102
1690835700000|2023-07-31 20:35:00|514.35|507.75|513.99|507.39|514.35|507.75|513.8|507.2|71
1690836000000|2023-07-31 20:40:00|514|507.4|512.25|505.65|514.3|507.7|512.15|505.55|182
1690836300000|2023-07-31 20:45:00|512.2|505.6|511.55|504.95|512.4|505.8|510.3|503.7|259
1690836600000|2023-07-31 20:50:00|511.59|504.99|511.85|505.25|512.3|505.7|511.15|504.55|126
1690836900000|2023-07-31 20:55:00|511.9|505.3|512.49|505.89|512.52|505.92|511.7|505.1|45
1690837200000|2023-07-31 21:00:00|512.5|505.9|512.24|505.64|512.53|505.93|510.91|504.31|448
1690837500000|2023-07-31 21:05:00|512.23|505.63|512.46|505.86|512.56|505.96|511.69|505.09|310
1690837800000|2023-07-31 21:10:00|512.48|505.88|513.25|506.65|513.28|506.68|512.45|505.85|230
1690838100000|2023-07-31 21:15:00|513.24|506.64|513.53|506.93|513.65|507.05|513.17|506.57|159
1690838400000|2023-07-31 21:20:00|513.55|506.95|514.53|507.93|514.92|508.32|513.55|506.95|226
1690838700000|2023-07-31 21:25:00|514.52|507.92|512.75|506.15|514.55|507.95|512.67|506.07|237
1690839000000|2023-07-31 21:30:00|512.73|506.13|512.99|506.39|512.99|506.39|511.99|505.39|157
1690839300000|2023-07-31 21:35:00|512.98|506.38|513.09|506.49|513.38|506.78|512.87|506.27|136
1690839600000|2023-07-31 21:40:00|513.1|506.5|513.17|506.57|513.19|506.59|512.97|506.37|56
1690839900000|2023-07-31 21:45:00|513.15|506.55|513.17|506.57|513.2|506.6|513.13|506.53|16
1690840200000|2023-07-31 21:50:00|513.04|506.44|513.03|506.43|513.22|506.62|513.01|506.41|55
1690840500000|2023-07-31 21:55:00|513.02|506.42|513.6|507|514.02|507.42|513.02|506.42|83
1690840800000|2023-07-31 22:00:00|513.59|506.99|512.95|506.35|513.59|506.99|512.8|506.2|199
1690841100000|2023-07-31 22:05:00|513|506.4|513.05|506.45|513.4|506.8|512.75|506.15|177
1690841400000|2023-07-31 22:10:00|513.02|506.42|513.29|506.69|513.4|506.8|512.95|506.35|113
1690841700000|2023-07-31 22:15:00|513.3|506.7|513.9|507.3|513.9|507.3|513.1|506.5|130
1690842000000|2023-07-31 22:20:00|513.85|507.25|514.6|508|514.6|508|513.85|507.25|90
1690842300000|2023-07-31 22:25:00|514.59|507.99|514.3|507.7|514.6|508|514.25|507.65|86
1690842600000|2023-07-31 22:30:00|514.29|507.69|514.05|507.45|514.29|507.69|514|507.4|95
1690842900000|2023-07-31 22:35:00|514.11|507.51|513.85|507.25|514.35|507.75|513.55|506.95|130
1690843200000|2023-07-31 22:40:00|513.8|507.2|513.85|507.25|513.9|507.3|513.5|506.9|39
1690843500000|2023-07-31 22:45:00|513.8|507.2|513.4|506.8|513.8|507.2|513.35|506.75|46
1690843800000|2023-07-31 22:50:00|513.35|506.75|513.65|507.05|513.85|507.25|513.3|506.7|52
1690844100000|2023-07-31 22:55:00|513.69|507.09|514.15|507.55|514.35|507.75|513.5|506.9|59
1690844400000|2023-07-31 23:00:00|514.19|507.59|513.75|507.15|514.19|507.59|513.55|506.95|47
1690844700000|2023-07-31 23:05:00|513.73|507.13|513.75|507.15|513.8|507.2|513.55|506.95|40
1690845000000|2023-07-31 23:10:00|513.7|507.1|513.6|507|514|507.4|513.5|506.9|71
1690845300000|2023-07-31 23:15:00|513.55|506.95|514.3|507.7|514.35|507.75|513.55|506.95|142
1690845600000|2023-07-31 23:20:00|514.35|507.75|514.45|507.85|514.45|507.85|514.25|507.65|66
1690845900000|2023-07-31 23:25:00|514.35|507.75|514.05|507.45|514.35|507.75|513.95|507.35|17
1690846200000|2023-07-31 23:30:00|513.95|507.35|514.05|507.45|514.4|507.8|513.75|507.15|107
1690846500000|2023-07-31 23:35:00|514|507.4|514.15|507.55|514.25|507.65|513.85|507.25|53
1690846800000|2023-07-31 23:40:00|514.19|507.59|514.7|508.1|514.8|508.2|514|507.4|90
1690847100000|2023-07-31 23:45:00|514.79|508.19|514.94|508.34|515|508.4|514.55|507.95|94
1690847400000|2023-07-31 23:50:00|514.9|508.3|514.4|507.8|514.9|508.3|514.35|507.75|36
1690847700000|2023-07-31 23:55:00|514.35|507.75|514.25|507.65|514.35|507.75|513.85|507.25|187
1690848000000|2023-08-01 00:00:00|514.24|507.64|513.75|507.15|514.24|507.64|513.55|506.95|161
1690848300000|2023-08-01 00:05:00|513.7|507.1|512.95|506.35|513.75|507.15|512.35|505.75|149
1690848600000|2023-08-01 00:10:00|513|506.4|514|507.4|514|507.4|513|506.4|196
1690848900000|2023-08-01 00:15:00|514.05|507.45|514.55|507.95|514.71|508.11|514|507.4|125
1690849200000|2023-08-01 00:20:00|514.5|507.9|514.25|507.65|514.95|508.35|514.25|507.65|163
1690849500000|2023-08-01 00:25:00|514.3|507.7|514.5|507.9|514.6|508|513.8|507.2|192
1690849800000|2023-08-01 00:30:00|514.45|507.85|515.05|508.45|515.1|508.5|514.4|507.8|191
1690850100000|2023-08-01 00:35:00|515.1|508.5|515.05|508.45|515.25|508.65|514.4|507.8|151
1690850400000|2023-08-01 00:40:00|515|508.4|515|508.4|515.25|508.65|514.9|508.3|87
1690850700000|2023-08-01 00:45:00|514.95|508.35|515.4|508.8|515.45|508.85|514.95|508.35|93
1690851000000|2023-08-01 00:50:00|515.35|508.75|515.45|508.85|515.55|508.95|515.25|508.65|98
1690851300000|2023-08-01 00:55:00|515.43|508.83|515.59|508.99|515.8|509.2|515.4|508.8|84
1690851600000|2023-08-01 01:00:00|515.6|509|516.1|509.5|516.1|509.5|515.45|508.85|126
1690851900000|2023-08-01 01:05:00|516.05|509.45|516.25|509.65|516.35|509.75|515.75|509.15|105
1690852200000|2023-08-01 01:10:00|516.35|509.75|516.15|509.55|516.5|509.9|516.1|509.5|34
1690852500000|2023-08-01 01:15:00|516.23|509.63|515.45|508.85|516.35|509.75|515.4|508.8|106
1690852800000|2023-08-01 01:20:00|515.4|508.8|514.85|508.25|515.45|508.85|514.75|508.15|65
1690853100000|2023-08-01 01:25:00|514.9|508.3|514.3|507.7|514.95|508.35|514.25|507.65|108
1690853400000|2023-08-01 01:30:00|514.25|507.65|513.43|506.83|514.25|507.65|512.9|506.3|81
1690853700000|2023-08-01 01:35:00|513.45|506.85|514.33|507.73|514.45|507.85|513.45|506.85|100
1690854000000|2023-08-01 01:40:00|514.3|507.7|514.05|507.45|514.45|507.85|513.45|506.85|63
1690854300000|2023-08-01 01:45:00|514.1|507.5|513.7|507.1|514.25|507.65|513.65|507.05|107
1690854600000|2023-08-01 01:50:00|513.65|507.05|512.05|505.45|513.7|507.1|511.45|504.85|223
1690854900000|2023-08-01 01:55:00|512.1|505.5|512.55|505.95|512.9|506.3|511.85|505.25|133
1690855200000|2023-08-01 02:00:00|512.6|506|512.25|505.65|512.75|506.15|511.75|505.15|124
1690855500000|2023-08-01 02:05:00|512.2|505.6|506.45|499.85|512.2|505.6|506.45|499.85|201
1690855800000|2023-08-01 02:10:00|506.5|499.9|504.9|498.3|506.82|500.22|499.25|492.65|840
1690856100000|2023-08-01 02:15:00|504.7|498.1|508.1|501.5|508.15|501.55|504.2|497.6|599
1690856400000|2023-08-01 02:20:00|508.05|501.45|507.1|500.5|509.25|502.65|507.05|500.45|508
1690856700000|2023-08-01 02:25:00|507.08|500.48|507.95|501.35|508.3|501.7|507.04|500.44|265
1690857000000|2023-08-01 02:30:00|507.9|501.3|507.8|501.2|508.5|501.9|507|500.4|273
1690857300000|2023-08-01 02:35:00|507.75|501.15|507.35|500.75|507.95|501.35|506.5|499.9|190
1690857600000|2023-08-01 02:40:00|507.25|500.65|507.75|501.15|508.15|501.55|507|500.4|178
1690857900000|2023-08-01 02:45:00|507.7|501.1|507.6|501|507.85|501.25|507.15|500.55|130
1690858200000|2023-08-01 02:50:00|507.55|500.95|507.25|500.65|507.7|501.1|507.25|500.65|42
1690858500000|2023-08-01 02:55:00|507.3|500.7|508.05|501.45|508.2|501.6|507.3|500.7|76
1690858800000|2023-08-01 03:00:00|508|501.4|508.1|501.5|508.15|501.55|506.7|500.1|180
1690859100000|2023-08-01 03:05:00|508.15|501.55|508.3|501.7|508.3|501.7|507.5|500.9|125
1690859400000|2023-08-01 03:10:00|508.35|501.75|508.4|501.8|508.55|501.95|508.1|501.5|48
1690859700000|2023-08-01 03:15:00|508.45|501.85|508.15|501.55|508.45|501.85|507.75|501.15|68
1690860000000|2023-08-01 03:20:00|508.1|501.5|508.25|501.65|508.4|501.8|507.45|500.85|110
1690860300000|2023-08-01 03:25:00|508.3|501.7|507.7|501.1|508.8|502.2|507.55|500.95|132
1690860600000|2023-08-01 03:30:00|507.75|501.15|506.65|500.05|508|501.4|506.5|499.9|167
1690860900000|2023-08-01 03:35:00|506.63|500.03|506.25|499.65|506.7|500.1|505.7|499.1|181
1690861200000|2023-08-01 03:40:00|506.3|499.7|507.05|500.45|507.07|500.47|506.25|499.65|131
1690861500000|2023-08-01 03:45:00|507.08|500.48|507.45|500.85|507.45|500.85|506.55|499.95|134
1690861800000|2023-08-01 03:50:00|507.4|500.8|507.55|500.95|507.8|501.2|507|500.4|150
1690862100000|2023-08-01 03:55:00|507.63|501.03|506.75|500.15|507.65|501.05|506.6|500|198
1690862400000|2023-08-01 04:00:00|506.7|500.1|507.45|500.85|507.65|501.05|506.55|499.95|188
1690862700000|2023-08-01 04:05:00|507.49|500.89|507.75|501.15|507.8|501.2|507.35|500.75|131
1690863000000|2023-08-01 04:10:00|507.8|501.2|507.54|500.94|507.85|501.25|507.25|500.65|199
1690863300000|2023-08-01 04:15:00|507.49|500.89|507.05|500.45|507.6|501|506.9|500.3|223
1690863600000|2023-08-01 04:20:00|507|500.4|506.35|499.75|507.05|500.45|506.2|499.6|164
1690863900000|2023-08-01 04:25:00|506.3|499.7|506.75|500.15|506.75|500.15|505.99|499.39|128
1690864200000|2023-08-01 04:30:00|506.79|500.19|507.65|501.05|507.65|501.05|506.39|499.79|100
1690864500000|2023-08-01 04:35:00|507.64|501.04|507.85|501.25|507.95|501.35|507.25|500.65|114
1690864800000|2023-08-01 04:40:00|507.84|501.24|507.55|500.95|507.95|501.35|507.5|500.9|88
1690865100000|2023-08-01 04:45:00|507.6|501|507.35|500.75|507.65|501.05|507.3|500.7|64
1690865400000|2023-08-01 04:50:00|507.4|500.8|506.5|499.9|507.65|501.05|506.35|499.75|111
1690865700000|2023-08-01 04:55:00|506.45|499.85|506.5|499.9|506.65|500.05|506.4|499.8|24
1690866000000|2023-08-01 05:00:00|506.45|499.85|506.85|500.25|507.05|500.45|506.3|499.7|63
1690866300000|2023-08-01 05:05:00|506.83|500.23|507.14|500.54|507.15|500.55|506.8|500.2|128
1690866600000|2023-08-01 05:10:00|507.15|500.55|507.23|500.63|507.25|500.65|506.85|500.25|109
1690866900000|2023-08-01 05:15:00|507.2|500.6|507.1|500.5|507.25|500.65|507|500.4|56
1690867200000|2023-08-01 05:20:00|507.15|500.55|507.55|500.95|507.75|501.15|507.15|500.55|62
1690867500000|2023-08-01 05:25:00|507.6|501|507.75|501.15|507.85|501.25|507.6|501|13
1690867800000|2023-08-01 05:30:00|507.6|501|506.62|500.02|507.9|501.3|506.62|500.02|40
1690868100000|2023-08-01 05:35:00|506.65|500.05|507.95|501.35|508|501.4|506.5|499.9|74
1690868400000|2023-08-01 05:40:00|507.9|501.3|507.85|501.25|507.95|501.35|507.5|500.9|35
1690868700000|2023-08-01 05:45:00|507.9|501.3|507.9|501.3|507.95|501.35|507.85|501.25|4
1690869000000|2023-08-01 05:50:00|507.95|501.35|508.45|501.85|508.45|501.85|507.95|501.35|23
1690869300000|2023-08-01 05:55:00|508.55|501.95|509|502.4|509.15|502.55|508.55|501.95|64
1690869600000|2023-08-01 06:00:00|509.05|502.45|509.05|502.45|509.05|502.45|508.7|502.1|56
1690869900000|2023-08-01 06:05:00|509.04|502.44|509.45|502.85|509.79|503.19|508.75|502.15|47
1690870200000|2023-08-01 06:10:00|509.5|502.9|509.95|503.35|509.95|503.35|509.2|502.6|67
1690870500000|2023-08-01 06:15:00|510|503.4|509.85|503.25|510.05|503.45|509.5|502.9|75
1690870800000|2023-08-01 06:20:00|509.84|503.24|509.95|503.35|510|503.4|509.55|502.95|57
1690871100000|2023-08-01 06:25:00|509.9|503.3|510.05|503.45|510.1|503.5|509.85|503.25|32
1690871400000|2023-08-01 06:30:00|510.15|503.55|511.15|504.55|511.15|504.55|509.95|503.35|54
1690871700000|2023-08-01 06:35:00|511.1|504.5|511.25|504.65|511.7|505.1|510.95|504.35|186
1690872000000|2023-08-01 06:40:00|511.2|504.6|511.15|504.55|511.25|504.65|510.25|503.65|154
1690872300000|2023-08-01 06:45:00|511.1|504.5|510.8|504.2|511.1|504.5|510.55|503.95|40
1690872600000|2023-08-01 06:50:00|510.84|504.24|511.4|504.8|511.75|505.15|510.84|504.24|102
1690872900000|2023-08-01 06:55:00|511.45|504.85|511.45|504.85|511.75|505.15|511.4|504.8|118
1690873200000|2023-08-01 07:00:00|511.4|504.8|510.8|504.2|511.95|505.35|510.55|503.95|134
1690873500000|2023-08-01 07:05:00|510.75|504.15|510.84|504.24|511.35|504.75|510.65|504.05|71
1690873800000|2023-08-01 07:10:00|510.9|504.3|511.55|504.95|511.7|505.1|510.9|504.3|49
1690874100000|2023-08-01 07:15:00|511.65|505.05|511|504.4|511.75|505.15|510.95|504.35|48
1690874400000|2023-08-01 07:20:00|510.95|504.35|510.85|504.25|511.05|504.45|510.25|503.65|47
1690874700000|2023-08-01 07:25:00|510.9|504.3|510.75|504.15|511.05|504.45|510.75|504.15|64
1690875000000|2023-08-01 07:30:00|510.85|504.25|510.35|503.75|510.85|504.25|510.35|503.75|43
1690875300000|2023-08-01 07:35:00|510.3|503.7|510.75|504.15|511.1|504.5|510.3|503.7|37
1690875600000|2023-08-01 07:40:00|510.74|504.14|510.55|503.95|511.05|504.45|510.4|503.8|106
1690875900000|2023-08-01 07:45:00|510.5|503.9|509.85|503.25|510.65|504.05|509.55|502.95|41
1690876200000|2023-08-01 07:50:00|509.75|503.15|509.75|503.15|509.95|503.35|509.7|503.1|30
1690876500000|2023-08-01 07:55:00|509.7|503.1|509.75|503.15|510.05|503.45|509.5|502.9|81
1690876800000|2023-08-01 08:00:00|509.79|503.19|509.85|503.25|510.25|503.65|509.4|502.8|142
1690877100000|2023-08-01 08:05:00|509.9|503.3|510.05|503.45|510.05|503.45|509.7|503.1|25
1690877400000|2023-08-01 08:10:00|510.1|503.5|510.55|503.95|510.55|503.95|510.1|503.5|71
1690877700000|2023-08-01 08:15:00|510.54|503.94|510.85|504.25|510.95|504.35|510.15|503.55|72
1690878000000|2023-08-01 08:20:00|510.93|504.33|510.85|504.25|511.45|504.85|510.75|504.15|50
1690878300000|2023-08-01 08:25:00|510.9|504.3|511.65|505.05|511.85|505.25|510.9|504.3|84
1690878600000|2023-08-01 08:30:00|511.6|505|511.65|505.05|511.8|505.2|511.35|504.75|55
1690878900000|2023-08-01 08:35:00|511.6|505|512|505.4|512.15|505.55|511.55|504.95|71
1690879200000|2023-08-01 08:40:00|512.05|505.45|511.75|505.15|512.05|505.45|511.65|505.05|64
1690879500000|2023-08-01 08:45:00|511.74|505.14|511.4|504.8|511.74|505.14|511.3|504.7|64
1690879800000|2023-08-01 08:50:00|511.35|504.75|511.55|504.95|511.75|505.15|511.25|504.65|29
1690880100000|2023-08-01 08:55:00|511.6|505|512.65|506.05|512.65|506.05|511.6|505|45
1690880400000|2023-08-01 09:00:00|512.6|506|511.6|505|512.6|506|511.6|505|65
1690880700000|2023-08-01 09:05:00|511.65|505.05|511.75|505.15|511.85|505.25|511.65|505.05|14
1690881000000|2023-08-01 09:10:00|511.8|505.2|510.95|504.35|511.9|505.3|510.85|504.25|90
1690881300000|2023-08-01 09:15:00|510.9|504.3|510.73|504.13|511.3|504.7|510.7|504.1|116
1690881600000|2023-08-01 09:20:00|510.75|504.15|511.25|504.65|513.15|506.55|510.55|503.95|173
1690881900000|2023-08-01 09:25:00|511.2|504.6|511.34|504.74|511.35|504.75|510.75|504.15|111
1690882200000|2023-08-01 09:30:00|511.35|504.75|511.35|504.75|511.75|505.15|511.23|504.63|163
1690882500000|2023-08-01 09:35:00|511.45|504.85|512.15|505.55|512.15|505.55|511.45|504.85|75
1690882800000|2023-08-01 09:40:00|512.1|505.5|511.75|505.15|512.15|505.55|511.6|505|51
1690883100000|2023-08-01 09:45:00|511.95|505.35|510.95|504.35|511.95|505.35|510.85|504.25|93
1690883400000|2023-08-01 09:50:00|511.25|504.65|511.15|504.55|511.35|504.75|510.85|504.25|40
1690883700000|2023-08-01 09:55:00|511.2|504.6|511.45|504.85|511.45|504.85|510.65|504.05|81
1690884000000|2023-08-01 10:00:00|511.5|504.9|511.05|504.45|511.65|505.05|510.8|504.2|151
1690884300000|2023-08-01 10:05:00|511|504.4|511.3|504.7|511.65|505.05|510.95|504.35|38
1690884600000|2023-08-01 10:10:00|511.33|504.73|511.2|504.6|511.35|504.75|511.1|504.5|19
1690884900000|2023-08-01 10:15:00|511.25|504.65|511.75|505.15|511.75|505.15|511.25|504.65|29
1690885200000|2023-08-01 10:20:00|511.7|505.1|511.2|504.6|511.7|505.1|511.1|504.5|28
1690885500000|2023-08-01 10:25:00|511.25|504.65|511.25|504.65|511.35|504.75|511.05|504.45|19
1690885800000|2023-08-01 10:30:00|511.2|504.6|511.2|504.6|511.3|504.7|511.15|504.55|12
1690886100000|2023-08-01 10:35:00|511.15|504.55|511.55|504.95|511.55|504.95|511.15|504.55|22
1690886400000|2023-08-01 10:40:00|511.54|504.94|511.75|505.15|511.75|505.15|511.5|504.9|23
1690886700000|2023-08-01 10:45:00|511.65|505.05|511.2|504.6|511.65|505.05|511.05|504.45|39
1690887000000|2023-08-01 10:50:00|511.25|504.65|511.8|505.2|511.95|505.35|511.25|504.65|140
1690887300000|2023-08-01 10:55:00|511.75|505.15|511.95|505.35|512.05|505.45|511.55|504.95|35
1690887600000|2023-08-01 11:00:00|511.9|505.3|512.65|506.05|512.65|506.05|511.7|505.1|171
1690887900000|2023-08-01 11:05:00|512.6|506|512.9|506.3|513.05|506.45|512.55|505.95|144
1690888200000|2023-08-01 11:10:00|512.95|506.35|513.25|506.65|513.45|506.85|512.8|506.2|88
1690888500000|2023-08-01 11:15:00|513.35|506.75|512.45|505.85|513.45|506.85|512.45|505.85|112
1690888800000|2023-08-01 11:20:00|512.5|505.9|511.95|505.35|512.85|506.25|511.95|505.35|183
1690889100000|2023-08-01 11:25:00|511.85|505.25|511.65|505.05|511.95|505.35|511.65|505.05|116
1690889400000|2023-08-01 11:30:00|511.75|505.15|511.15|504.55|511.75|505.15|511.15|504.55|48
1690889700000|2023-08-01 11:35:00|511.23|504.63|511.15|504.55|511.25|504.65|510.95|504.35|113
1690890000000|2023-08-01 11:40:00|511.45|504.85|511.45|504.85|511.75|505.15|511.15|504.55|83
1690890300000|2023-08-01 11:45:00|511.55|504.95|511.6|505|511.6|505|511.45|504.85|38
1690890600000|2023-08-01 11:50:00|511.75|505.15|511.5|504.9|512.05|505.45|511.35|504.75|67
1690890900000|2023-08-01 11:55:00|511.45|504.85|510.3|503.7|513.35|506.75|509.4|502.8|279
1690891200000|2023-08-01 12:00:00|510.25|503.65|510.35|503.75|510.93|504.33|510.2|503.6|356
1690891500000|2023-08-01 12:05:00|510.45|503.85|510.75|504.15|510.95|504.35|510.35|503.75|125
1690891800000|2023-08-01 12:10:00|510.7|504.1|510.75|504.15|510.8|504.2|510.25|503.65|256
1690892100000|2023-08-01 12:15:00|510.71|504.11|510.85|504.25|511.08|504.48|510.55|503.95|200
1690892400000|2023-08-01 12:20:00|510.95|504.35|510.75|504.15|511.35|504.75|510.6|504|171
1690892700000|2023-08-01 12:25:00|510.65|504.05|510.15|503.55|510.75|504.15|509.95|503.35|76
1690893000000|2023-08-01 12:30:00|509.85|503.25|511.15|504.55|511.65|505.05|509.55|502.95|267
1690893300000|2023-08-01 12:35:00|511.22|504.62|512.82|506.22|513.1|506.5|511.15|504.55|443
1690893600000|2023-08-01 12:40:00|512.85|506.25|512.95|506.35|513.15|506.55|512|505.4|301
1690893900000|2023-08-01 12:45:00|513|506.4|512.13|505.53|513.15|506.55|512.05|505.45|158
1690894200000|2023-08-01 12:50:00|512.1|505.5|512.35|505.75|512.35|505.75|511.65|505.05|205
1690894500000|2023-08-01 12:55:00|512.5|505.9|512.15|505.55|512.6|506|511.9|505.3|152
1690894800000|2023-08-01 13:00:00|512.25|505.65|512.85|506.25|512.85|506.25|512.05|505.45|175
1690895100000|2023-08-01 13:05:00|512.8|506.2|512.62|506.02|512.85|506.25|512.45|505.85|65
1690895400000|2023-08-01 13:10:00|512.55|505.95|512.92|506.32|512.95|506.35|512.45|505.85|235
1690895700000|2023-08-01 13:15:00|512.85|506.25|512.65|506.05|513.35|506.75|512.6|506|349
1690896000000|2023-08-01 13:20:00|512.72|506.12|512.5|505.9|512.85|506.25|512.35|505.75|252
1690896300000|2023-08-01 13:25:00|512.65|506.05|512.85|506.25|512.85|506.25|512.05|505.45|160
1690896600000|2023-08-01 13:30:00|512.82|506.22|512.35|505.75|513|506.4|512.15|505.55|210
1690896900000|2023-08-01 13:35:00|512.3|505.7|512.41|505.81|512.55|505.95|512.25|505.65|167
1690897200000|2023-08-01 13:40:00|512.45|505.85|512.75|506.15|512.95|506.35|512.35|505.75|209
1690897500000|2023-08-01 13:45:00|512.78|506.18|512.95|506.35|513.25|506.65|512.5|505.9|297
1690897800000|2023-08-01 13:50:00|512.92|506.32|513.2|506.6|513.35|506.75|512.9|506.3|235
1690898100000|2023-08-01 13:55:00|513.23|506.63|512.35|505.75|513.25|506.65|512.35|505.75|297
1690898400000|2023-08-01 14:00:00|512.49|505.89|513.43|506.83|513.65|507.05|512.15|505.55|351
1690898700000|2023-08-01 14:05:00|513.41|506.81|512.95|506.35|513.6|507|512.85|506.25|284
1690899000000|2023-08-01 14:10:00|512.85|506.25|511.8|505.2|513.45|506.85|511.7|505.1|281
1690899300000|2023-08-01 14:15:00|511.85|505.25|512.3|505.7|512.8|506.2|511.7|505.1|382
1690899600000|2023-08-01 14:20:00|512.35|505.75|513.55|506.95|513.65|507.05|512.15|505.55|387
1690899900000|2023-08-01 14:25:00|513.59|506.99|513.15|506.55|514.05|507.45|512.75|506.15|440
1690900200000|2023-08-01 14:30:00|513.25|506.65|511.85|505.25|513.3|506.7|510.65|504.05|558
1690900500000|2023-08-01 14:35:00|511.81|505.21|512.65|506.05|512.71|506.11|511.65|505.05|334
1690900800000|2023-08-01 14:40:00|512.63|506.03|511.6|505|512.85|506.25|511.45|504.85|268
1690901100000|2023-08-01 14:45:00|511.55|504.95|511.2|504.6|512.1|505.5|510.95|504.35|144
1690901400000|2023-08-01 14:50:00|511.15|504.55|510.95|504.35|511.85|505.25|510.93|504.33|339
1690901700000|2023-08-01 14:55:00|511.03|504.43|511.25|504.65|511.85|505.25|510.1|503.5|427
1690902000000|2023-08-01 15:00:00|511.2|504.6|510.75|504.15|511.45|504.85|509.95|503.35|451
1690902300000|2023-08-01 15:05:00|510.85|504.25|511.35|504.75|511.81|505.21|510.75|504.15|452
1690902600000|2023-08-01 15:10:00|511.3|504.7|510.65|504.05|511.3|504.7|510.65|504.05|119
1690902900000|2023-08-01 15:15:00|510.7|504.1|510.4|503.8|510.9|504.3|509.7|503.1|282
1690903200000|2023-08-01 15:20:00|510.45|503.85|510.45|503.85|511.05|504.45|510.35|503.75|350
1690903500000|2023-08-01 15:25:00|510.4|503.8|510.48|503.88|510.65|504.05|510.05|503.45|361
1690903800000|2023-08-01 15:30:00|510.5|503.9|511.05|504.45|511.25|504.65|506.3|499.7|766
1690904100000|2023-08-01 15:35:00|511.15|504.55|511.85|505.25|512.25|505.65|510.85|504.25|578
1690904400000|2023-08-01 15:40:00|511.8|505.2|512.6|506|512.65|506.05|511.78|505.18|480
1690904700000|2023-08-01 15:45:00|512.58|505.98|511.8|505.2|513.05|506.45|511.8|505.2|449
1690905000000|2023-08-01 15:50:00|511.82|505.22|512.35|505.75|512.5|505.9|511.55|504.95|380
1690905300000|2023-08-01 15:55:00|512.4|505.8|513.3|506.7|513.55|506.95|512.25|505.65|482
1690905600000|2023-08-01 16:00:00|513.25|506.65|514.45|507.85|514.65|508.05|513.15|506.55|335
1690905900000|2023-08-01 16:05:00|514.5|507.9|515.3|508.7|515.45|508.85|514.4|507.8|495
1690906200000|2023-08-01 16:10:00|515.35|508.75|513.85|507.25|515.45|508.85|513.35|506.75|485
1690906500000|2023-08-01 16:15:00|513.75|507.15|513|506.4|514.05|507.45|512.85|506.25|327
1690906800000|2023-08-01 16:20:00|512.95|506.35|512.92|506.32|513.15|506.55|512.65|506.05|345
1690907100000|2023-08-01 16:25:00|512.95|506.35|513.05|506.45|513.2|506.6|512.8|506.2|234
1690907400000|2023-08-01 16:30:00|513.11|506.51|512.65|506.05|513.2|506.6|512.55|505.95|240
1690907700000|2023-08-01 16:35:00|512.55|505.95|511.95|505.35|513|506.4|511.75|505.15|400
1690908000000|2023-08-01 16:40:00|512.05|505.45|512.7|506.1|512.85|506.25|511.75|505.15|339
1690908300000|2023-08-01 16:45:00|512.73|506.13|512.45|505.85|513.15|506.55|512.35|505.75|301
1690908600000|2023-08-01 16:50:00|512.4|505.8|512.55|505.95|512.6|506|511.95|505.35|203
1690908900000|2023-08-01 16:55:00|512.5|505.9|512.55|505.95|512.75|506.15|512.05|505.45|211
1690909200000|2023-08-01 17:00:00|512.65|506.05|513.45|506.85|513.55|506.95|512.55|505.95|205
1690909500000|2023-08-01 17:05:00|513.55|506.95|514.05|507.45|514.15|507.55|513.4|506.8|286
1690909800000|2023-08-01 17:10:00|514|507.4|513.95|507.35|514.4|507.8|513.8|507.2|194
1690910100000|2023-08-01 17:15:00|513.9|507.3|514.25|507.65|514.6|508|513.85|507.25|253
1690910400000|2023-08-01 17:20:00|514.35|507.75|514.58|507.98|514.7|508.1|514.25|507.65|175
1690910700000|2023-08-01 17:25:00|514.6|508|514.35|507.75|514.75|508.15|514|507.4|223
1690911000000|2023-08-01 17:30:00|514.15|507.55|513.85|507.25|514.35|507.75|513.7|507.1|233
1690911300000|2023-08-01 17:35:00|513.95|507.35|513.65|507.05|514.25|507.65|513.6|507|227
1690911600000|2023-08-01 17:40:00|513.63|507.03|513.25|506.65|513.75|507.15|513.15|506.55|270
1690911900000|2023-08-01 17:45:00|513.3|506.7|513.7|507.1|513.75|507.15|513.25|506.65|201
1690912200000|2023-08-01 17:50:00|513.73|507.13|513.75|507.15|514.05|507.45|513.65|507.05|122
1690912500000|2023-08-01 17:55:00|513.71|507.11|513.55|506.95|513.75|507.15|513.3|506.7|157
1690912800000|2023-08-01 18:00:00|513.61|507.01|514.75|508.15|514.85|508.25|513.55|506.95|344
1690913100000|2023-08-01 18:05:00|514.73|508.13|514.65|508.05|514.8|508.2|514.3|507.7|262
1690913400000|2023-08-01 18:10:00|514.66|508.06|514.35|507.75|514.95|508.35|514.2|507.6|294
1690913700000|2023-08-01 18:15:00|514.3|507.7|515.1|508.5|515.15|508.55|514.3|507.7|297
1690914000000|2023-08-01 18:20:00|515.15|508.55|515.9|509.3|516.45|509.85|515|508.4|558
1690914300000|2023-08-01 18:25:00|515.85|509.25|515.75|509.15|516.25|509.65|515.45|508.85|478
1690914600000|2023-08-01 18:30:00|515.7|509.1|516.6|510|516.7|510.1|515.7|509.1|451
1690914900000|2023-08-01 18:35:00|516.5|509.9|516|509.4|516.65|510.05|515.95|509.35|345
1690915200000|2023-08-01 18:40:00|516.05|509.45|516.25|509.65|516.25|509.65|515.75|509.15|354
1690915500000|2023-08-01 18:45:00|516.45|509.85|516.45|509.85|516.95|510.35|516.35|509.75|438
1690915800000|2023-08-01 18:50:00|516.5|509.9|516.2|509.6|516.5|509.9|515.8|509.2|351
1690916100000|2023-08-01 18:55:00|516.15|509.55|517.65|511.05|517.75|511.15|516.15|509.55|291
1690916400000|2023-08-01 19:00:00|517.85|511.25|516.85|510.25|518.45|511.85|516.85|510.25|233
1690916700000|2023-08-01 19:05:00|516.88|510.28|516.95|510.35|517.5|510.9|516.65|510.05|489
1690917000000|2023-08-01 19:10:00|516.98|510.38|517.15|510.55|517.3|510.7|516.65|510.05|345
1690917300000|2023-08-01 19:15:00|517.2|510.6|517.15|510.55|517.55|510.95|516.75|510.15|309
1690917600000|2023-08-01 19:20:00|517.1|510.5|516.85|510.25|517.3|510.7|516.75|510.15|289
1690917900000|2023-08-01 19:25:00|516.75|510.15|516.85|510.25|517.25|510.65|516.75|510.15|317
1690918200000|2023-08-01 19:30:00|516.83|510.23|517.05|510.45|517.05|510.45|516.8|510.2|136
1690918500000|2023-08-01 19:35:00|517.01|510.41|516.95|510.35|517.35|510.75|516.75|510.15|244
1690918800000|2023-08-01 19:40:00|516.93|510.33|516.75|510.15|516.95|510.35|516.15|509.55|307
1690919100000|2023-08-01 19:45:00|516.7|510.1|517.15|510.55|517.25|510.65|516.55|509.95|216
1690919400000|2023-08-01 19:50:00|517.12|510.52|517.55|510.95|517.65|511.05|517.05|510.45|273
1690919700000|2023-08-01 19:55:00|517.25|510.65|517.31|510.71|517.35|510.75|516.95|510.35|305
1690920000000|2023-08-01 20:00:00|517.35|510.75|517.3|510.7|517.55|510.95|516.95|510.35|411
1690920300000|2023-08-01 20:05:00|517.35|510.75|516.91|510.31|517.55|510.95|516.55|509.95|305
1690920600000|2023-08-01 20:10:00|516.95|510.35|516.55|509.95|517.05|510.45|516.35|509.75|345
1690920900000|2023-08-01 20:15:00|516.5|509.9|516.55|509.95|516.75|510.15|516.35|509.75|259
1690921200000|2023-08-01 20:20:00|516.67|510.07|516.89|510.29|516.95|510.35|516.55|509.95|313
1690921500000|2023-08-01 20:25:00|516.75|510.15|516.35|509.75|516.95|510.35|516.15|509.55|147
1690921800000|2023-08-01 20:30:00|516.3|509.7|516.21|509.61|516.45|509.85|515.85|509.25|268
1690922100000|2023-08-01 20:35:00|516.25|509.65|516.05|509.45|516.35|509.75|516|509.4|152
1690922400000|2023-08-01 20:40:00|516.18|509.58|515.85|509.25|516.25|509.65|515.5|508.9|261
1690922700000|2023-08-01 20:45:00|515.75|509.15|516.05|509.45|516.35|509.75|515.65|509.05|156
1690923000000|2023-08-01 20:50:00|516.15|509.55|516.3|509.7|516.35|509.75|515.95|509.35|238
1690923300000|2023-08-01 20:55:00|516.35|509.75|516.41|509.81|516.65|510.05|516.2|509.6|243
1690923600000|2023-08-01 21:00:00|516.39|509.79|516.82|510.22|516.84|510.24|516.39|509.79|68
1690923900000|2023-08-01 21:05:00|516.83|510.23|517.01|510.41|517.21|510.61|516.82|510.22|77
1690924200000|2023-08-01 21:10:00|517.06|510.46|517.4|510.8|517.43|510.83|517.06|510.46|63
1690924500000|2023-08-01 21:15:00|517.43|510.83|517.52|510.92|517.63|511.03|517.31|510.71|126
1690924800000|2023-08-01 21:20:00|517.54|510.94|517.6|511|517.61|511.01|517.51|510.91|33
1690925100000|2023-08-01 21:25:00|517.59|510.99|517.55|510.95|517.59|510.99|517.43|510.83|23
1690925400000|2023-08-01 21:30:00|517.59|510.99|517.54|510.94|517.83|511.23|517.53|510.93|113
1690925700000|2023-08-01 21:35:00|517.53|510.93|516.96|510.36|517.57|510.97|516.93|510.33|90
1690926000000|2023-08-01 21:40:00|516.92|510.32|517.46|510.86|517.46|510.86|516.92|510.32|94
1690926300000|2023-08-01 21:45:00|517.45|510.85|517.41|510.81|517.55|510.95|517.36|510.76|33
1690926600000|2023-08-01 21:50:00|517.36|510.76|517.41|510.81|517.5|510.9|517.36|510.76|22
1690926900000|2023-08-01 21:55:00|517.43|510.83|517.8|511.2|517.95|511.35|517.43|510.83|79
1690927200000|2023-08-01 22:00:00|517.83|511.23|517.95|511.35|517.95|511.35|517.45|510.85|224
1690927500000|2023-08-01 22:05:00|517.8|511.2|517.95|511.35|518.15|511.55|517.8|511.2|162
1690927800000|2023-08-01 22:10:00|517.9|511.3|517.85|511.25|517.95|511.35|517.6|511|80
1690928100000|2023-08-01 22:15:00|517.9|511.3|518.3|511.7|518.55|511.95|517.85|511.25|161
1690928400000|2023-08-01 22:20:00|518.33|511.73|518.15|511.55|518.35|511.75|518|511.4|127
1690928700000|2023-08-01 22:25:00|518.05|511.45|517.92|511.32|518.45|511.85|517.7|511.1|238
1690929000000|2023-08-01 22:30:00|517.9|511.3|517.75|511.15|518.05|511.45|517.65|511.05|205
1690929300000|2023-08-01 22:35:00|517.81|511.21|517.55|510.95|517.85|511.25|517.4|510.8|264
1690929600000|2023-08-01 22:40:00|517.45|510.85|517.65|511.05|517.75|511.15|517.4|510.8|71
1690929900000|2023-08-01 22:45:00|517.68|511.08|517.75|511.15|517.95|511.35|517.45|510.85|204
1690930200000|2023-08-01 22:50:00|517.85|511.25|517.9|511.3|518.05|511.45|517.65|511.05|207
1690930500000|2023-08-01 22:55:00|517.85|511.25|517.85|511.25|517.95|511.35|517.65|511.05|79
1690930800000|2023-08-01 23:00:00|517.9|511.3|518.15|511.55|518.2|511.6|517.9|511.3|9
1690931100000|2023-08-01 23:05:00|518.2|511.6|519.35|512.75|519.9|513.3|518.15|511.55|239
1690931400000|2023-08-01 23:10:00|519.3|512.7|520.65|514.05|520.75|514.15|518.8|512.2|464
1690931700000|2023-08-01 23:15:00|520.55|513.95|520.15|513.55|520.75|514.15|519.9|513.3|490
1690932000000|2023-08-01 23:20:00|520.21|513.61|521.31|514.71|521.35|514.75|519.75|513.15|503
1690932300000|2023-08-01 23:25:00|521.25|514.65|521.5|514.9|521.65|515.05|520.6|514|555
1690932600000|2023-08-01 23:30:00|521.65|515.05|522.3|515.7|522.55|515.95|521.5|514.9|490
1690932900000|2023-08-01 23:35:00|522.33|515.73|521.95|515.35|522.8|516.2|521.8|515.2|478
1690933200000|2023-08-01 23:40:00|522|515.4|521.45|514.85|522.5|515.9|521.25|514.65|418
1690933500000|2023-08-01 23:45:00|521.5|514.9|522.03|515.43|522.05|515.45|521.05|514.45|426
1690933800000|2023-08-01 23:50:00|522|515.4|523.35|516.75|523.7|517.1|522|515.4|608
1690934100000|2023-08-01 23:55:00|523.45|516.85|523.95|517.35|524.15|517.55|522.9|516.3|621
1690934400000|2023-08-02 00:00:00|524.05|517.45|524.4|517.8|524.6|518|523.25|516.65|590
1690934700000|2023-08-02 00:05:00|524.35|517.75|524.1|517.5|524.85|518.25|523.55|516.95|535
1690935000000|2023-08-02 00:10:00|524.15|517.55|523.25|516.65|524.6|518|523.1|516.5|516
1690935300000|2023-08-02 00:15:00|523.45|516.85|523.4|516.8|523.75|517.15|522.95|516.35|508
1690935600000|2023-08-02 00:20:00|523.45|516.85|523.15|516.55|523.75|517.15|522.4|515.8|456
1690935900000|2023-08-02 00:25:00|523.1|516.5|522.93|516.33|524.05|517.45|522.85|516.25|557
1690936200000|2023-08-02 00:30:00|522.9|516.3|522.41|515.81|523.15|516.55|522.15|515.55|478
1690936500000|2023-08-02 00:35:00|522.42|515.82|522.35|515.75|522.55|515.95|521.9|515.3|342
1690936800000|2023-08-02 00:40:00|522.45|515.85|522.5|515.9|522.55|515.95|522|515.4|312
1690937100000|2023-08-02 00:45:00|522.55|515.95|522.25|515.65|522.55|515.95|521.7|515.1|300
1690937400000|2023-08-02 00:50:00|522.2|515.6|522.25|515.65|522.35|515.75|521.85|515.25|400
1690937700000|2023-08-02 00:55:00|522.2|515.6|522.63|516.03|522.65|516.05|522|515.4|354
1690938000000|2023-08-02 01:00:00|522.6|516|522.5|515.9|522.9|516.3|521.85|515.25|399
1690938300000|2023-08-02 01:05:00|522.45|515.85|523.41|516.81|523.45|516.85|522.05|515.45|371
1690938600000|2023-08-02 01:10:00|523.35|516.75|523.55|516.95|523.75|517.15|523.05|516.45|289
1690938900000|2023-08-02 01:15:00|523.5|516.9|523.65|517.05|524.15|517.55|523.45|516.85|395
1690939200000|2023-08-02 01:20:00|523.75|517.15|523.65|517.05|523.95|517.35|523.45|516.85|278
1690939500000|2023-08-02 01:25:00|523.7|517.1|524.64|518.04|524.65|518.05|523.65|517.05|239
1690939800000|2023-08-02 01:30:00|524.6|518|524.8|518.2|525.25|518.65|524.3|517.7|430
1690940100000|2023-08-02 01:35:00|524.75|518.15|523.9|517.3|524.95|518.35|523.65|517.05|449
1690940400000|2023-08-02 01:40:00|523.93|517.33|523.8|517.2|524.35|517.75|523.45|516.85|318
1690940700000|2023-08-02 01:45:00|523.75|517.15|524.12|517.52|524.35|517.75|523.6|517|230
1690941000000|2023-08-02 01:50:00|524.1|517.5|523.95|517.35|524.25|517.65|523.85|517.25|164
1690941300000|2023-08-02 01:55:00|523.91|517.31|523.02|516.42|523.95|517.35|522.9|516.3|280
1690941600000|2023-08-02 02:00:00|522.95|516.35|523.15|516.55|523.25|516.65|521.95|515.35|458
1690941900000|2023-08-02 02:05:00|523.05|516.45|523.13|516.53|523.35|516.75|522.9|516.3|325
1690942200000|2023-08-02 02:10:00|523.1|516.5|522.6|516|523.25|516.65|522.5|515.9|281
1690942500000|2023-08-02 02:15:00|522.55|515.95|522.5|515.9|523|516.4|522.4|515.8|123
1690942800000|2023-08-02 02:20:00|522.45|515.85|522.45|515.85|522.79|516.19|522.45|515.85|145
1690943100000|2023-08-02 02:25:00|522.5|515.9|522.65|516.05|522.85|516.25|522.45|515.85|65
1690943400000|2023-08-02 02:30:00|522.69|516.09|522.7|516.1|522.85|516.25|522.55|515.95|136
1690943700000|2023-08-02 02:35:00|522.65|516.05|522.65|516.05|522.85|516.25|522.55|515.95|163
1690944000000|2023-08-02 02:40:00|522.75|516.15|522.65|516.05|522.85|516.25|522.65|516.05|142
1690944300000|2023-08-02 02:45:00|522.7|516.1|522.95|516.35|523.05|516.45|522.45|515.85|194
1690944600000|2023-08-02 02:50:00|522.93|516.33|522.95|516.35|523.1|516.5|522.7|516.1|162
1690944900000|2023-08-02 02:55:00|523.01|516.41|522.85|516.25|523.05|516.45|522.7|516.1|192
1690945200000|2023-08-02 03:00:00|522.82|516.22|522.55|515.95|522.85|516.25|522.55|515.95|134
1690945500000|2023-08-02 03:05:00|522.65|516.05|521.75|515.15|522.65|516.05|521.75|515.15|140
1690945800000|2023-08-02 03:10:00|521.8|515.2|521.89|515.29|521.95|515.35|521.35|514.75|193
1690946100000|2023-08-02 03:15:00|521.92|515.32|521.85|515.25|521.95|515.35|521.65|515.05|157
1690946400000|2023-08-02 03:20:00|521.83|515.23|521.45|514.85|522.15|515.55|521.45|514.85|175
1690946700000|2023-08-02 03:25:00|521.55|514.95|521.45|514.85|521.85|515.25|521.35|514.75|248
1690947000000|2023-08-02 03:30:00|521.49|514.89|521.55|514.95|521.85|515.25|521.45|514.85|182
1690947300000|2023-08-02 03:35:00|521.45|514.85|521.05|514.45|521.55|514.95|520.45|513.85|382
1690947600000|2023-08-02 03:40:00|521.02|514.42|521.18|514.58|521.35|514.75|520.9|514.3|247
1690947900000|2023-08-02 03:45:00|521.15|514.55|520.75|514.15|521.25|514.65|520.45|513.85|314
1690948200000|2023-08-02 03:50:00|520.8|514.2|519.9|513.3|520.85|514.25|519.75|513.15|371
1690948500000|2023-08-02 03:55:00|519.95|513.35|519.93|513.33|520.45|513.85|519.55|512.95|355
1690948800000|2023-08-02 04:00:00|519.95|513.35|520.05|513.45|520.45|513.85|519.8|513.2|426
1690949100000|2023-08-02 04:05:00|520.12|513.52|519.75|513.15|520.45|513.85|519.75|513.15|284
1690949400000|2023-08-02 04:10:00|519.95|513.35|519.3|512.7|520.05|513.45|519.15|512.55|429
1690949700000|2023-08-02 04:15:00|519.35|512.75|519.65|513.05|519.85|513.25|519.2|512.6|284
1690950000000|2023-08-02 04:20:00|519.6|513|520.15|513.55|520.15|513.55|519.45|512.85|289
1690950300000|2023-08-02 04:25:00|520.11|513.51|520.25|513.65|520.55|513.95|519.95|513.35|173
1690950600000|2023-08-02 04:30:00|520.2|513.6|520.5|513.9|520.55|513.95|519.95|513.35|219
1690950900000|2023-08-02 04:35:00|520.55|513.95|520.2|513.6|520.55|513.95|519.9|513.3|204
1690951200000|2023-08-02 04:40:00|520.18|513.58|519.95|513.35|520.35|513.75|519.7|513.1|159
1690951500000|2023-08-02 04:45:00|519.9|513.3|519.95|513.35|520.05|513.45|519.7|513.1|148
1690951800000|2023-08-02 04:50:00|520.05|513.45|519.65|513.05|520.05|513.45|519.45|512.85|139
1690952100000|2023-08-02 04:55:00|519.68|513.08|519.5|512.9|519.75|513.15|519.45|512.85|83
1690952400000|2023-08-02 05:00:00|519.45|512.85|519.25|512.65|519.45|512.85|518.85|512.25|215
1690952700000|2023-08-02 05:05:00|519.2|512.6|519.95|513.35|520.05|513.45|519.15|512.55|202
1690953000000|2023-08-02 05:10:00|520|513.4|520.15|513.55|520.2|513.6|519.65|513.05|148
1690953300000|2023-08-02 05:15:00|520.2|513.6|519.71|513.11|520.2|513.6|519.6|513|141
1690953600000|2023-08-02 05:20:00|519.65|513.05|519.55|512.95|519.8|513.2|519.4|512.8|83
1690953900000|2023-08-02 05:25:00|519.6|513|519.6|513|519.75|513.15|519.35|512.75|157
1690954200000|2023-08-02 05:30:00|519.45|512.85|519.75|513.15|519.75|513.15|519.45|512.85|150
1690954500000|2023-08-02 05:35:00|519.71|513.11|519.45|512.85|519.75|513.15|518.95|512.35|326
1690954800000|2023-08-02 05:40:00|519.49|512.89|519.65|513.05|519.85|513.25|519.49|512.89|172
1690955100000|2023-08-02 05:45:00|519.75|513.15|520.05|513.45|520.05|513.45|519.75|513.15|114
1690955400000|2023-08-02 05:50:00|519.85|513.25|519.85|513.25|520.15|513.55|519.7|513.1|180
1690955700000|2023-08-02 05:55:00|519.81|513.21|519.35|512.75|519.85|513.25|519.25|512.65|185
1690956000000|2023-08-02 06:00:00|519.3|512.7|520.35|513.75|520.35|513.75|518.85|512.25|361
1690956300000|2023-08-02 06:05:00|520.33|513.73|520.35|513.75|520.45|513.85|519.95|513.35|145
1690956600000|2023-08-02 06:10:00|520.31|513.71|520.35|513.75|520.45|513.85|520|513.4|156
1690956900000|2023-08-02 06:15:00|520.3|513.7|519.55|512.95|520.39|513.79|519.45|512.85|179
1690957200000|2023-08-02 06:20:00|519.53|512.93|519.35|512.75|519.85|513.25|519.35|512.75|145
1690957500000|2023-08-02 06:25:00|519.3|512.7|519.5|512.9|519.65|513.05|519.25|512.65|101
1690957800000|2023-08-02 06:30:00|519.45|512.85|519.15|512.55|519.45|512.85|519.15|512.55|13
1690958100000|2023-08-02 06:35:00|519.25|512.65|519.45|512.85|519.45|512.85|518.85|512.25|163
1690958400000|2023-08-02 06:40:00|519.5|512.9|518.95|512.35|519.55|512.95|518.95|512.35|134
1690958700000|2023-08-02 06:45:00|519.05|512.45|519.25|512.65|519.45|512.85|518.95|512.35|205
1690959000000|2023-08-02 06:50:00|519.2|512.6|518.2|511.6|519.25|512.65|518.15|511.55|244
1690959300000|2023-08-02 06:55:00|518.15|511.55|517.8|511.2|518.55|511.95|517.75|511.15|124
1690959600000|2023-08-02 07:00:00|517.95|511.35|518.2|511.6|518.35|511.75|517.75|511.15|218
1690959900000|2023-08-02 07:05:00|518.35|511.75|518.15|511.55|518.45|511.85|517.95|511.35|197
1690960200000|2023-08-02 07:10:00|518.25|511.65|518.15|511.55|518.35|511.75|518.05|511.45|212
1690960500000|2023-08-02 07:15:00|518.28|511.68|518.95|512.35|519.25|512.65|518.15|511.55|297
1690960800000|2023-08-02 07:20:00|519.01|512.41|518.9|512.3|519.25|512.65|518.75|512.15|189
1690961100000|2023-08-02 07:25:00|518.99|512.39|518.35|511.75|519.05|512.45|518.35|511.75|185
1690961400000|2023-08-02 07:30:00|518.55|511.95|518.15|511.55|518.75|512.15|518.05|511.45|108
1690961700000|2023-08-02 07:35:00|518.1|511.5|518.05|511.45|518.25|511.65|517.4|510.8|149
1690962000000|2023-08-02 07:40:00|517.95|511.35|517.85|511.25|518.15|511.55|517.5|510.9|202
1690962300000|2023-08-02 07:45:00|517.9|511.3|517.85|511.25|518.25|511.65|517.55|510.95|205
1690962600000|2023-08-02 07:50:00|517.65|511.05|516.89|510.29|517.85|511.25|516.55|509.95|287
1690962900000|2023-08-02 07:55:00|516.75|510.15|517.15|510.55|517.56|510.96|516.25|509.65|331
1690963200000|2023-08-02 08:00:00|516.95|510.35|517.25|510.65|517.25|510.65|516.2|509.6|502
1690963500000|2023-08-02 08:05:00|517.15|510.55|517.35|510.75|517.55|510.95|516.85|510.25|334
1690963800000|2023-08-02 08:10:00|517.41|510.81|515.95|509.35|517.55|510.95|515.95|509.35|495
1690964100000|2023-08-02 08:15:00|516.08|509.48|516.25|509.65|516.25|509.65|515.1|508.5|650
1690964400000|2023-08-02 08:20:00|516.2|509.6|516.55|509.95|516.75|510.15|515.4|508.8|571
1690964700000|2023-08-02 08:25:00|516.6|510|516.99|510.39|517.05|510.45|516.35|509.75|336
1690965000000|2023-08-02 08:30:00|516.85|510.25|516.53|509.93|517.15|510.55|516.15|509.55|401
1690965300000|2023-08-02 08:35:00|516.55|509.95|517.4|510.8|518.15|511.55|516.53|509.93|467
1690965600000|2023-08-02 08:40:00|517.45|510.85|517.7|511.1|517.7|511.1|517.1|510.5|253
1690965900000|2023-08-02 08:45:00|517.65|511.05|517.22|510.62|518.15|511.55|517.1|510.5|280
1690966200000|2023-08-02 08:50:00|517.2|510.6|517.35|510.75|517.55|510.95|517.15|510.55|226
1690966500000|2023-08-02 08:55:00|517.45|510.85|517.05|510.45|517.55|510.95|516.85|510.25|268
1690966800000|2023-08-02 09:00:00|517.08|510.48|517.75|511.15|517.95|511.35|516.55|509.95|171
1690967100000|2023-08-02 09:05:00|517.65|511.05|518.35|511.75|518.65|512.05|517.65|511.05|278
1690967400000|2023-08-02 09:10:00|518.3|511.7|518.35|511.75|518.65|512.05|518.25|511.65|197
1690967700000|2023-08-02 09:15:00|518.45|511.85|518.72|512.12|518.85|512.25|518.45|511.85|43
1690968000000|2023-08-02 09:20:00|518.75|512.15|518.65|512.05|518.85|512.25|518.35|511.75|127
1690968300000|2023-08-02 09:25:00|518.7|512.1|519.04|512.44|519.05|512.45|518.7|512.1|114
1690968600000|2023-08-02 09:30:00|519.05|512.45|518.75|512.15|519.15|512.55|518.55|511.95|29
1690968900000|2023-08-02 09:35:00|518.65|512.05|518.25|511.65|518.65|512.05|518.25|511.65|75
1690969200000|2023-08-02 09:40:00|518.2|511.6|517.85|511.25|518.35|511.75|517.85|511.25|14
1690969500000|2023-08-02 09:45:00|517.95|511.35|517.8|511.2|518.35|511.75|517.75|511.15|83
1690969800000|2023-08-02 09:50:00|517.83|511.23|517.8|511.2|517.85|511.25|517.35|510.75|71
1690970100000|2023-08-02 09:55:00|517.75|511.15|517.05|510.45|517.75|511.15|517.05|510.45|75
1690970400000|2023-08-02 10:00:00|517.07|510.47|517.45|510.85|517.7|511.1|516.7|510.1|192
1690970700000|2023-08-02 10:05:00|517.43|510.83|517.95|511.35|517.95|511.35|517.4|510.8|159
1690971000000|2023-08-02 10:10:00|517.9|511.3|518.45|511.85|518.45|511.85|517.9|511.3|190
1690971300000|2023-08-02 10:15:00|518.39|511.79|518.03|511.43|518.45|511.85|518|511.4|147
1690971600000|2023-08-02 10:20:00|518|511.4|518.45|511.85|518.55|511.95|517.9|511.3|149
1690971900000|2023-08-02 10:25:00|518.5|511.9|518.7|512.1|518.75|512.15|518.35|511.75|240
1690972200000|2023-08-02 10:30:00|518.75|512.15|519.05|512.45|519.25|512.65|518.65|512.05|160
1690972500000|2023-08-02 10:35:00|519.19|512.59|519.95|513.35|520.05|513.45|519.05|512.45|320
1690972800000|2023-08-02 10:40:00|520.01|513.41|520|513.4|520.3|513.7|519.75|513.15|286
1690973100000|2023-08-02 10:45:00|519.95|513.35|519.85|513.25|520.15|513.55|519.75|513.15|153
1690973400000|2023-08-02 10:50:00|519.95|513.35|519.75|513.15|520.1|513.5|519.65|513.05|118
1690973700000|2023-08-02 10:55:00|519.65|513.05|520.68|514.08|520.85|514.25|519.65|513.05|234
1690974000000|2023-08-02 11:00:00|520.75|514.15|520.7|514.1|521.35|514.75|520.45|513.85|290
1690974300000|2023-08-02 11:05:00|520.85|514.25|519.95|513.35|520.85|514.25|519.8|513.2|297
1690974600000|2023-08-02 11:10:00|520|513.4|520.05|513.45|520.55|513.95|519.7|513.1|204
1690974900000|2023-08-02 11:15:00|520.02|513.42|520.15|513.55|520.15|513.55|519.85|513.25|164
1690975200000|2023-08-02 11:20:00|519.95|513.35|519.55|512.95|520.15|513.55|519.15|512.55|163
1690975500000|2023-08-02 11:25:00|519.6|513|519.45|512.85|519.75|513.15|519.25|512.65|143
1690975800000|2023-08-02 11:30:00|519.55|512.95|519.75|513.15|519.95|513.35|519.45|512.85|168
1690976100000|2023-08-02 11:35:00|519.7|513.1|520.1|513.5|520.35|513.75|519.65|513.05|236
1690976400000|2023-08-02 11:40:00|520.17|513.57|520.15|513.55|520.45|513.85|520|513.4|181
1690976700000|2023-08-02 11:45:00|520.25|513.65|519.6|513|520.25|513.65|519.25|512.65|237
1690977000000|2023-08-02 11:50:00|519.55|512.95|519.55|512.95|519.85|513.25|519.4|512.8|199
1690977300000|2023-08-02 11:55:00|519.45|512.85|519.75|513.15|519.85|513.25|519.4|512.8|107
1690977600000|2023-08-02 12:00:00|519.85|513.25|520.5|513.9|520.55|513.95|519.65|513.05|235
1690977900000|2023-08-02 12:05:00|520.45|513.85|520.65|514.05|520.75|514.15|520.3|513.7|242
1690978200000|2023-08-02 12:10:00|520.6|514|519.45|512.85|520.62|514.02|519.4|512.8|237
1690978500000|2023-08-02 12:15:00|519.4|512.8|519.15|512.55|519.4|512.8|518.55|511.95|286
1690978800000|2023-08-02 12:20:00|519.1|512.5|518.45|511.85|519.35|512.75|518.4|511.8|160
1690979100000|2023-08-02 12:25:00|518.4|511.8|518.72|512.12|519|512.4|518.25|511.65|133
1690979400000|2023-08-02 12:30:00|518.75|512.15|518.35|511.75|518.8|512.2|518.35|511.75|65
1690979700000|2023-08-02 12:35:00|517.5|510.9|517.35|510.75|517.65|511.05|517.25|510.65|18
1690980000000|2023-08-02 12:40:00|517.25|510.65|516.95|510.35|517.35|510.75|516.95|510.35|173
1690980300000|2023-08-02 12:45:00|516.85|510.25|517.45|510.85|517.5|510.9|516.55|509.95|249
1690980600000|2023-08-02 12:50:00|517.48|510.88|517.15|510.55|517.55|510.95|516.8|510.2|273
1690980900000|2023-08-02 12:55:00|517.18|510.58|517|510.4|517.35|510.75|516.8|510.2|362
1690981200000|2023-08-02 13:00:00|517.25|510.65|517.35|510.75|517.55|510.95|516.75|510.15|236
1690981500000|2023-08-02 13:05:00|517.25|510.65|517.35|510.75|517.45|510.85|516.75|510.15|279
1690981800000|2023-08-02 13:10:00|517.25|510.65|517.45|510.85|517.85|511.25|517.25|510.65|324
1690982100000|2023-08-02 13:15:00|517.35|510.75|518.05|511.45|518.05|511.45|516.85|510.25|360
1690982400000|2023-08-02 13:20:00|518|511.4|517.9|511.3|518.25|511.65|517.7|511.1|253
1690982700000|2023-08-02 13:25:00|517.93|511.33|517.15|510.55|517.95|511.35|517.1|510.5|300
1690983000000|2023-08-02 13:30:00|517.26|510.66|517|510.4|517.65|511.05|516.5|509.9|403
1690983300000|2023-08-02 13:35:00|517.05|510.45|517.4|510.8|517.45|510.85|516.45|509.85|457
1690983600000|2023-08-02 13:40:00|517.45|510.85|517.45|510.85|517.85|511.25|517.25|510.65|362
1690983900000|2023-08-02 13:45:00|517.35|510.75|517.25|510.65|517.45|510.85|516.75|510.15|378
1690984200000|2023-08-02 13:50:00|517.3|510.7|516.43|509.83|517.35|510.75|516.35|509.75|445
1690984500000|2023-08-02 13:55:00|516.55|509.95|516.95|510.35|517.35|510.75|516.15|509.55|422
1690984800000|2023-08-02 14:00:00|517.05|510.45|517.05|510.45|517.15|510.55|516.45|509.85|355
1690985100000|2023-08-02 14:05:00|517|510.4|515.6|509|517.35|510.75|513.95|507.35|592
1690985400000|2023-08-02 14:10:00|515.7|509.1|515.99|509.39|516.55|509.95|514.7|508.1|626
1690985700000|2023-08-02 14:15:00|515.9|509.3|515.35|508.75|515.95|509.35|515|508.4|525
1690986000000|2023-08-02 14:20:00|515.4|508.8|516.25|509.65|516.45|509.85|515.15|508.55|398
1690986300000|2023-08-02 14:25:00|516.35|509.75|512.86|506.26|516.35|509.75|511.63|505.03|420
1690986600000|2023-08-02 14:30:00|512.8|506.2|512.95|506.35|513.2|506.6|511|504.4|628
1690986900000|2023-08-02 14:35:00|513|506.4|512.75|506.15|513.25|506.65|512.17|505.57|491
1690987200000|2023-08-02 14:40:00|512.95|506.35|511.55|504.95|513.05|506.45|511.3|504.7|498
1690987500000|2023-08-02 14:45:00|511.61|505.01|512.55|505.95|512.75|506.15|510.47|503.87|589
1690987800000|2023-08-02 14:50:00|512.45|505.85|512.65|506.05|512.78|506.18|512.05|505.45|554
1690988100000|2023-08-02 14:55:00|512.5|505.9|510.75|504.15|512.65|506.05|510.65|504.05|609
1690988400000|2023-08-02 15:00:00|510.6|504|511.35|504.75|511.7|505.1|509.85|503.25|549
1690988700000|2023-08-02 15:05:00|511.42|504.82|511.95|505.35|511.95|505.35|509.95|503.35|487
1690989000000|2023-08-02 15:10:00|511.9|505.3|510.25|503.65|511.95|505.35|510.15|503.55|417
1690989300000|2023-08-02 15:15:00|510.2|503.6|509.65|503.05|510.34|503.74|509.55|502.95|528
1690989600000|2023-08-02 15:20:00|509.6|503|510.55|503.95|510.75|504.15|508.95|502.35|688
1690989900000|2023-08-02 15:25:00|510.45|503.85|510.45|503.85|510.85|504.25|509.95|503.35|503
1690990200000|2023-08-02 15:30:00|510.65|504.05|512.2|505.6|512.74|506.14|510.45|503.85|519
1690990500000|2023-08-02 15:35:00|512.26|505.66|512.3|505.7|512.35|505.75|511.5|504.9|504
1690990800000|2023-08-02 15:40:00|512.35|505.75|512.04|505.44|512.35|505.75|511.65|505.05|411
1690991100000|2023-08-02 15:45:00|511.95|505.35|512.3|505.7|512.55|505.95|511.75|505.15|329
1690991400000|2023-08-02 15:50:00|512.28|505.68|512.23|505.63|512.35|505.75|511.65|505.05|320
1690991700000|2023-08-02 15:55:00|512.25|505.65|512.75|506.15|512.75|506.15|511.75|505.15|263
1690992000000|2023-08-02 16:00:00|512.7|506.1|512.4|505.8|512.75|506.15|511.77|505.17|400
1690992300000|2023-08-02 16:05:00|512.45|505.85|512.85|506.25|513.11|506.51|512.45|505.85|378
1690992600000|2023-08-02 16:10:00|512.8|506.2|511.99|505.39|512.8|506.2|511.55|504.95|308
1690992900000|2023-08-02 16:15:00|511.95|505.35|510.8|504.2|512.28|505.68|510.6|504|414
1690993200000|2023-08-02 16:20:00|510.85|504.25|511.45|504.85|511.75|505.15|510.7|504.1|358
1690993500000|2023-08-02 16:25:00|511.4|504.8|511.32|504.72|511.85|505.25|511.15|504.55|314
1690993800000|2023-08-02 16:30:00|511.25|504.65|512.6|506|512.7|506.1|511.15|504.55|393
1690994100000|2023-08-02 16:35:00|512.7|506.1|512.55|505.95|512.75|506.15|511.95|505.35|368
1690994400000|2023-08-02 16:40:00|512.5|505.9|513.2|506.6|513.25|506.65|512.15|505.55|288
1690994700000|2023-08-02 16:45:00|513.25|506.65|513.15|506.55|513.25|506.65|512.75|506.15|380
1690995000000|2023-08-02 16:50:00|513.25|506.65|508.15|501.55|513.45|506.85|504.35|497.75|838
1690995300000|2023-08-02 16:55:00|507.95|501.35|507.72|501.12|508.25|501.65|504.65|498.05|873
1690995600000|2023-08-02 17:00:00|507.76|501.16|508.35|501.75|509.8|503.2|506.9|500.3|774
1690995900000|2023-08-02 17:05:00|508.39|501.79|508.45|501.85|509.2|502.6|508.15|501.55|622
1690996200000|2023-08-02 17:10:00|508.4|501.8|508.63|502.03|509.35|502.75|508.3|501.7|486
1690996500000|2023-08-02 17:15:00|508.6|502|509.8|503.2|509.85|503.25|508.3|501.7|527
1690996800000|2023-08-02 17:20:00|509.85|503.25|508.95|502.35|509.9|503.3|508.75|502.15|351
1690997100000|2023-08-02 17:25:00|508.85|502.25|509.6|503|509.8|503.2|508.7|502.1|364
1690997400000|2023-08-02 17:30:00|509.65|503.05|509.45|502.85|509.7|503.1|509.15|502.55|227
1690997700000|2023-08-02 17:35:00|509.4|502.8|510.85|504.25|510.85|504.25|509.4|502.8|215
1690998000000|2023-08-02 17:40:00|510.8|504.2|509.75|503.15|510.85|504.25|509.6|503|324
1690998300000|2023-08-02 17:45:00|509.81|503.21|509.51|502.91|510|503.4|509.3|502.7|292
1690998600000|2023-08-02 17:50:00|509.55|502.95|509.15|502.55|509.75|503.15|508.95|502.35|267
1690998900000|2023-08-02 17:55:00|509.18|502.58|509.85|503.25|510|503.4|508.95|502.35|271
1690999200000|2023-08-02 18:00:00|509.95|503.35|510.05|503.45|510.05|503.45|509.45|502.85|164
1690999500000|2023-08-02 18:05:00|510.25|503.65|510.42|503.82|510.65|504.05|509.65|503.05|50
1690999800000|2023-08-02 18:10:00|510.4|503.8|510.85|504.25|510.95|504.35|510.25|503.65|188
1691000100000|2023-08-02 18:15:00|510.75|504.15|511.15|504.55|511.35|504.75|510.75|504.15|165
1691000400000|2023-08-02 18:20:00|511.05|504.45|509.95|503.35|511.15|504.55|509.65|503.05|233
1691000700000|2023-08-02 18:25:00|510|503.4|510.1|503.5|510.4|503.8|509.55|502.95|256
1691001000000|2023-08-02 18:30:00|510.05|503.45|509.85|503.25|510.2|503.6|509.8|503.2|129
1691001300000|2023-08-02 18:35:00|509.7|503.1|509.45|502.85|509.85|503.25|509.15|502.55|182
1691001600000|2023-08-02 18:40:00|509.4|502.8|509.45|502.85|509.55|502.95|509.15|502.55|36
1691001900000|2023-08-02 18:45:00|509.4|502.8|509.05|502.45|509.55|502.95|508.95|502.35|197
1691002200000|2023-08-02 18:50:00|509.15|502.55|508.36|501.76|509.15|502.55|507.95|501.35|97
1691002500000|2023-08-02 18:55:00|508.25|501.65|508.75|502.15|508.85|502.25|507.95|501.35|286
1691002800000|2023-08-02 19:00:00|508.8|502.2|509.05|502.45|509.15|502.55|508.45|501.85|241
1691003100000|2023-08-02 19:05:00|509.15|502.55|508.85|502.25|509.25|502.65|508.55|501.95|204
1691003400000|2023-08-02 19:10:00|508.81|502.21|508.65|502.05|508.85|502.25|508.45|501.85|158
1691003700000|2023-08-02 19:15:00|508.75|502.15|509.15|502.55|509.25|502.65|508.65|502.05|256
1691004000000|2023-08-02 19:20:00|509.05|502.45|509.55|502.95|509.85|503.25|509|502.4|236
1691004300000|2023-08-02 19:25:00|509.58|502.98|509.75|503.15|509.85|503.25|509.45|502.85|223
1691004600000|2023-08-02 19:30:00|509.8|503.2|509.25|502.65|509.85|503.25|509.25|502.65|233
1691004900000|2023-08-02 19:35:00|509.4|502.8|509.85|503.25|510.05|503.45|509.25|502.65|231
1691005200000|2023-08-02 19:40:00|510.05|503.45|510.55|503.95|510.6|504|509.85|503.25|197
1691005500000|2023-08-02 19:45:00|510.65|504.05|510.75|504.15|510.9|504.3|510.3|503.7|275
1691005800000|2023-08-02 19:50:00|510.8|504.2|510.65|504.05|510.85|504.25|510.5|503.9|138
1691006100000|2023-08-02 19:55:00|510.63|504.03|510.25|503.65|510.65|504.05|509.85|503.25|214
1691006400000|2023-08-02 20:00:00|510.15|503.55|510.15|503.55|510.35|503.75|509.6|503|255
1691006700000|2023-08-02 20:05:00|510.25|503.65|509.65|503.05|510.25|503.65|509.45|502.85|192
1691007000000|2023-08-02 20:10:00|509.71|503.11|509.45|502.85|509.75|503.15|509.35|502.75|184
1691007300000|2023-08-02 20:15:00|509.48|502.88|509.9|503.3|510.05|503.45|509.25|502.65|117
1691007600000|2023-08-02 20:20:00|509.95|503.35|510.15|503.55|510.25|503.65|509.65|503.05|144
1691007900000|2023-08-02 20:25:00|510.05|503.45|510.5|503.9|510.5|503.9|510.05|503.45|80
1691008200000|2023-08-02 20:30:00|510.45|503.85|510.35|503.75|510.75|504.15|510.35|503.75|108
1691008500000|2023-08-02 20:35:00|510.38|503.78|510.3|503.7|510.4|503.8|510.2|503.6|362
1691008800000|2023-08-02 20:40:00|510.35|503.75|510.55|503.95|510.9|504.3|510.25|503.65|211
1691009100000|2023-08-02 20:45:00|510.45|503.85|510.4|503.8|510.8|504.2|510.3|503.7|171
1691009400000|2023-08-02 20:50:00|510.35|503.75|510.15|503.55|510.4|503.8|509.75|503.15|149
1691009700000|2023-08-02 20:55:00|510.12|503.52|509.65|503.05|510.2|503.6|509.45|502.85|175
1691010000000|2023-08-02 21:00:00|509.68|503.08|509.56|502.96|509.83|503.23|509.21|502.61|212
1691010300000|2023-08-02 21:05:00|509.55|502.95|509.66|503.06|509.7|503.1|509.55|502.95|128
1691010600000|2023-08-02 21:10:00|509.65|503.05|508.86|502.26|509.71|503.11|508.85|502.25|134
1691010900000|2023-08-02 21:15:00|508.85|502.25|507.96|501.36|509.09|502.49|507.85|501.25|245
1691011200000|2023-08-02 21:20:00|507.92|501.32|508.61|502.01|508.62|502.02|507.85|501.25|169
1691011500000|2023-08-02 21:25:00|508.62|502.02|509.62|503.02|509.62|503.02|508.56|501.96|235
1691011800000|2023-08-02 21:30:00|509.59|502.99|509.81|503.21|509.82|503.22|509.5|502.9|175
1691012100000|2023-08-02 21:35:00|509.82|503.22|509.96|503.36|510.25|503.65|509.65|503.05|282
1691012400000|2023-08-02 21:40:00|509.98|503.38|510.41|503.81|510.43|503.83|509.93|503.33|230
1691012700000|2023-08-02 21:45:00|510.45|503.85|510.63|504.03|510.7|504.1|510.41|503.81|306
1691013000000|2023-08-02 21:50:00|510.66|504.06|510.58|503.98|510.71|504.11|510.56|503.96|83
1691013300000|2023-08-02 21:55:00|510.56|503.96|510.45|503.85|510.58|503.98|510.35|503.75|59
1691013600000|2023-08-02 22:00:00|510.48|503.88|509.95|503.35|510.55|503.95|509.5|502.9|226
1691013900000|2023-08-02 22:05:00|509.85|503.25|510.6|504|510.85|504.25|509.85|503.25|221
1691014200000|2023-08-02 22:10:00|510.65|504.05|510.9|504.3|511.1|504.5|510.55|503.95|228
1691014500000|2023-08-02 22:15:00|510.95|504.35|510.35|503.75|510.96|504.36|510.25|503.65|197
1691014800000|2023-08-02 22:20:00|510.39|503.79|510.35|503.75|510.75|504.15|510.25|503.65|142
1691015100000|2023-08-02 22:25:00|510.5|503.9|510.85|504.25|510.85|504.25|510.35|503.75|130
1691015400000|2023-08-02 22:30:00|510.8|504.2|510.2|503.6|510.85|504.25|510.05|503.45|204
1691015700000|2023-08-02 22:35:00|510.25|503.65|509.85|503.25|510.25|503.65|509.75|503.15|168
1691016000000|2023-08-02 22:40:00|509.8|503.2|509.85|503.25|510.1|503.5|509.8|503.2|61
1691016300000|2023-08-02 22:45:00|509.9|503.3|509.35|502.75|509.95|503.35|509.15|502.55|133
1691016600000|2023-08-02 22:50:00|509.25|502.65|509.35|502.75|509.4|502.8|508.95|502.35|85
1691016900000|2023-08-02 22:55:00|509.25|502.65|509|502.4|509.45|502.85|508.95|502.35|59
1691017200000|2023-08-02 23:00:00|509.05|502.45|508.65|502.05|509.15|502.55|508.65|502.05|107
1691017500000|2023-08-02 23:05:00|508.7|502.1|508.35|501.75|508.85|502.25|508.25|501.65|56
1691017800000|2023-08-02 23:10:00|508.15|501.55|508.2|501.6|508.25|501.65|507.95|501.35|109
1691018100000|2023-08-02 23:15:00|508.15|501.55|508.55|501.95|508.6|502|507.95|501.35|134
1691018400000|2023-08-02 23:20:00|508.5|501.9|508.35|501.75|508.55|501.95|507.85|501.25|160
1691018700000|2023-08-02 23:25:00|508.25|501.65|508.55|501.95|508.6|502|508.15|501.55|104
1691019000000|2023-08-02 23:30:00|508.5|501.9|508.85|502.25|509|502.4|508.45|501.85|103
1691019300000|2023-08-02 23:35:00|508.9|502.3|508.2|501.6|509.05|502.45|508|501.4|157
1691019600000|2023-08-02 23:40:00|508.25|501.65|508.9|502.3|509.25|502.65|508.2|501.6|157
1691019900000|2023-08-02 23:45:00|508.95|502.35|509.15|502.55|509.35|502.75|508.85|502.25|111
1691020200000|2023-08-02 23:50:00|509.18|502.58|509.2|502.6|509.35|502.75|508.9|502.3|99
1691020500000|2023-08-02 23:55:00|509.18|502.58|509.35|502.75|509.55|502.95|509.15|502.55|171
1691020800000|2023-08-03 00:00:00|509.2|502.6|507.75|501.15|509.28|502.68|507.65|501.05|272
1691021100000|2023-08-03 00:05:00|507.7|501.1|508|501.4|508.3|501.7|507.35|500.75|250
1691021400000|2023-08-03 00:10:00|507.95|501.35|507.35|500.75|508.05|501.45|507.15|500.55|173
1691021700000|2023-08-03 00:15:00|507.4|500.8|508.8|502.2|508.95|502.35|507.4|500.8|207
1691022000000|2023-08-03 00:20:00|508.85|502.25|508.8|502.2|509.6|503|508.65|502.05|316
1691022300000|2023-08-03 00:25:00|508.78|502.18|508.85|502.25|509.25|502.65|508.65|502.05|243
1691022600000|2023-08-03 00:30:00|508.8|502.2|509.3|502.7|509.65|503.05|508.75|502.15|156
1691022900000|2023-08-03 00:35:00|509.35|502.75|509.75|503.15|509.8|503.2|509.35|502.75|79
1691023200000|2023-08-03 00:40:00|509.5|502.9|509.05|502.45|509.65|503.05|508.95|502.35|173
1691023500000|2023-08-03 00:45:00|509.1|502.5|509.25|502.65|509.6|503|508.95|502.35|148
1691023800000|2023-08-03 00:50:00|509.15|502.55|508.55|501.95|509.25|502.65|508.5|501.9|160
1691024100000|2023-08-03 00:55:00|508.5|501.9|507.65|501.05|508.55|501.95|507.6|501|199
1691024400000|2023-08-03 01:00:00|507.7|501.1|508.05|501.45|508.35|501.75|507.65|501.05|187
1691024700000|2023-08-03 01:05:00|507.95|501.35|508.55|501.95|508.55|501.95|507.9|501.3|118
1691025000000|2023-08-03 01:10:00|508.5|501.9|508.45|501.85|508.6|502|508.15|501.55|162
1691025300000|2023-08-03 01:15:00|508.51|501.91|507.85|501.25|509.05|502.45|507.7|501.1|219
1691025600000|2023-08-03 01:20:00|508|501.4|508.6|502|508.75|502.15|507.65|501.05|201
1691025900000|2023-08-03 01:25:00|508.55|501.95|508.5|501.9|508.7|502.1|508.35|501.75|145
1691026200000|2023-08-03 01:30:00|508.51|501.91|509.05|502.45|509.15|502.55|508.51|501.91|249
1691026500000|2023-08-03 01:35:00|509.1|502.5|509.45|502.85|509.55|502.95|509.05|502.45|206
1691026800000|2023-08-03 01:40:00|509.55|502.95|509.7|503.1|510.05|503.45|509.45|502.85|199
1691027100000|2023-08-03 01:45:00|509.65|503.05|510.65|504.05|510.65|504.05|509.65|503.05|298
1691027400000|2023-08-03 01:50:00|510.67|504.07|509.65|503.05|510.75|504.15|509.65|503.05|261
1691027700000|2023-08-03 01:55:00|509.75|503.15|510.25|503.65|510.4|503.8|509.65|503.05|158
1691028000000|2023-08-03 02:00:00|510.35|503.75|510.25|503.65|510.75|504.15|510.25|503.65|178
1691028300000|2023-08-03 02:05:00|510.45|503.85|510.05|503.45|510.45|503.85|509.95|503.35|151
1691028600000|2023-08-03 02:10:00|510.15|503.55|509.45|502.85|510.15|503.55|509.35|502.75|166
1691028900000|2023-08-03 02:15:00|509.43|502.83|509.35|502.75|509.65|503.05|509.35|502.75|67
1691029200000|2023-08-03 02:20:00|509.4|502.8|508.8|502.2|509.4|502.8|508.75|502.15|114
1691029500000|2023-08-03 02:25:00|508.75|502.15|507.5|500.9|508.75|502.15|507.4|500.8|103
1691029800000|2023-08-03 02:30:00|507.45|500.85|507.85|501.25|508|501.4|507.45|500.85|203
1691030100000|2023-08-03 02:35:00|507.75|501.15|507.65|501.05|508.05|501.45|507.25|500.65|186
1691030400000|2023-08-03 02:40:00|507.63|501.03|507.45|500.85|507.8|501.2|507.35|500.75|92
1691030700000|2023-08-03 02:45:00|507.5|500.9|507.55|500.95|508|501.4|507.45|500.85|200
1691031000000|2023-08-03 02:50:00|507.7|501.1|507.85|501.25|508.25|501.65|507.55|500.95|160
1691031300000|2023-08-03 02:55:00|507.75|501.15|507.95|501.35|508.05|501.45|507.75|501.15|78
1691031600000|2023-08-03 03:00:00|508.05|501.45|507.15|500.55|508.05|501.45|506.75|500.15|147
1691031900000|2023-08-03 03:05:00|507|500.4|506.55|499.95|507.05|500.45|506.35|499.75|218
1691032200000|2023-08-03 03:10:00|506.65|500.05|506.65|500.05|506.75|500.15|506.15|499.55|188
1691032500000|2023-08-03 03:15:00|506.75|500.15|506.95|500.35|507.05|500.45|506.65|500.05|176
1691032800000|2023-08-03 03:20:00|506.9|500.3|506.5|499.9|506.9|500.3|506.35|499.75|74
1691033100000|2023-08-03 03:25:00|506.45|499.85|507.05|500.45|507.05|500.45|506.45|499.85|93
1691033400000|2023-08-03 03:30:00|507|500.4|506.75|500.15|507.15|500.55|506.45|499.85|165
1691033700000|2023-08-03 03:35:00|506.65|500.05|506.85|500.25|507.1|500.5|506.65|500.05|178
1691034000000|2023-08-03 03:40:00|506.8|500.2|506.65|500.05|507|500.4|506.35|499.75|160
1691034300000|2023-08-03 03:45:00|506.6|500|506.35|499.75|506.9|500.3|506.25|499.65|130
1691034600000|2023-08-03 03:50:00|506.41|499.81|506.25|499.65|506.55|499.95|506.2|499.6|117
1691034900000|2023-08-03 03:55:00|506.23|499.63|506.55|499.95|506.75|500.15|506.2|499.6|99
1691035200000|2023-08-03 04:00:00|506.5|499.9|506.15|499.55|506.55|499.95|506.05|499.45|165
1691035500000|2023-08-03 04:05:00|506.1|499.5|506.45|499.85|506.65|500.05|506.05|499.45|149
1691035800000|2023-08-03 04:10:00|506.41|499.81|506.15|499.55|506.45|499.85|506.05|499.45|114
1691036100000|2023-08-03 04:15:00|506.2|499.6|506.4|499.8|506.5|499.9|506.2|499.6|95
1691036400000|2023-08-03 04:20:00|506.45|499.85|506.35|499.75|506.6|500|506.35|499.75|72
1691036700000|2023-08-03 04:25:00|506.4|499.8|505.9|499.3|506.65|500.05|505.75|499.15|144
1691037000000|2023-08-03 04:30:00|505.95|499.35|505.95|499.35|506.15|499.55|505.35|498.75|262
1691037300000|2023-08-03 04:35:00|506|499.4|505.98|499.38|506.15|499.55|505.35|498.75|275
1691037600000|2023-08-03 04:40:00|505.95|499.35|506.45|499.85|506.55|499.95|505.95|499.35|182
1691037900000|2023-08-03 04:45:00|506.48|499.88|506.05|499.45|506.5|499.9|506.05|499.45|173
1691038200000|2023-08-03 04:50:00|506.13|499.53|505.85|499.25|506.15|499.55|505.85|499.25|132
1691038500000|2023-08-03 04:55:00|506|499.4|505.95|499.35|506.3|499.7|505.85|499.25|81
1691038800000|2023-08-03 05:00:00|506.04|499.44|506.15|499.55|506.35|499.75|505.95|499.35|99
1691039100000|2023-08-03 05:05:00|505.95|499.35|505.4|498.8|506.05|499.45|505.35|498.75|173
1691039400000|2023-08-03 05:10:00|505.35|498.75|505.7|499.1|505.85|499.25|505.05|498.45|305
1691039700000|2023-08-03 05:15:00|505.75|499.15|505.15|498.55|505.85|499.25|505.05|498.45|234
1691040000000|2023-08-03 05:20:00|505.18|498.58|505.35|498.75|505.55|498.95|505.05|498.45|245
1691040300000|2023-08-03 05:25:00|505.45|498.85|505.65|499.05|505.75|499.15|505.35|498.75|115
1691040600000|2023-08-03 05:30:00|505.68|499.08|505.55|498.95|505.95|499.35|505.35|498.75|207
1691040900000|2023-08-03 05:35:00|505.45|498.85|505.15|498.55|505.6|499|504.95|498.35|302
1691041200000|2023-08-03 05:40:00|504.95|498.35|505.23|498.63|505.35|498.75|504.55|497.95|252
1691041500000|2023-08-03 05:45:00|505.15|498.55|505.35|498.75|505.45|498.85|505.15|498.55|83
1691041800000|2023-08-03 05:50:00|505.39|498.79|506.25|499.65|506.35|499.75|505.35|498.75|225
1691042100000|2023-08-03 05:55:00|506.3|499.7|506.15|499.55|506.35|499.75|505.95|499.35|160
1691042400000|2023-08-03 06:00:00|506.1|499.5|505.95|499.35|506.4|499.8|505.65|499.05|174
1691042700000|2023-08-03 06:05:00|505.9|499.3|505.75|499.15|506.2|499.6|505.75|499.15|91
1691043000000|2023-08-03 06:10:00|505.65|499.05|506.05|499.45|506.05|499.45|505.55|498.95|82
1691043300000|2023-08-03 06:15:00|506.02|499.42|506.77|500.17|506.93|500.33|506|499.4|157
1691043600000|2023-08-03 06:20:00|506.87|500.27|506.55|499.95|506.95|500.35|506.05|499.45|217
1691043900000|2023-08-03 06:25:00|506.63|500.03|505.9|499.3|506.64|500.04|505.75|499.15|203
1691044200000|2023-08-03 06:30:00|505.88|499.28|505.65|499.05|506.2|499.6|505.55|498.95|151
1691044500000|2023-08-03 06:35:00|505.69|499.09|505.75|499.15|505.95|499.35|505.45|498.85|169
1691044800000|2023-08-03 06:40:00|505.8|499.2|505.4|498.8|506.05|499.45|505.05|498.45|194
1691045100000|2023-08-03 06:45:00|505.45|498.85|506.07|499.47|506.25|499.65|505.35|498.75|230
1691045400000|2023-08-03 06:50:00|505.95|499.35|504.1|497.5|506.15|499.55|503.66|497.06|400
1691045700000|2023-08-03 06:55:00|504.15|497.55|504.15|497.55|504.85|498.25|504.05|497.45|328
1691046000000|2023-08-03 07:00:00|504.2|497.6|504.95|498.35|505.05|498.45|504.05|497.45|380
1691046300000|2023-08-03 07:05:00|504.99|498.39|504.39|497.79|505.4|498.8|504.35|497.75|321
1691046600000|2023-08-03 07:10:00|504.25|497.65|504.15|497.55|504.6|498|503.75|497.15|360
1691046900000|2023-08-03 07:15:00|504.02|497.42|503.95|497.35|504.32|497.72|503.35|496.75|384
1691047200000|2023-08-03 07:20:00|503.85|497.25|503.65|497.05|504.1|497.5|502.7|496.1|450
1691047500000|2023-08-03 07:25:00|503.7|497.1|503.55|496.95|503.7|497.1|502.85|496.25|401
1691047800000|2023-08-03 07:30:00|503.59|496.99|504.25|497.65|504.3|497.7|503.5|496.9|337
1691048100000|2023-08-03 07:35:00|504.3|497.7|503.65|497.05|504.65|498.05|503.4|496.8|252
1691048400000|2023-08-03 07:40:00|503.68|497.08|504.45|497.85|504.65|498.05|503.65|497.05|246
1691048700000|2023-08-03 07:45:00|504.4|497.8|503.85|497.25|504.85|498.25|503.75|497.15|237
1691049000000|2023-08-03 07:50:00|503.8|497.2|504.05|497.45|504.1|497.5|503.65|497.05|189
1691049300000|2023-08-03 07:55:00|504.08|497.48|503.9|497.3|504.4|497.8|503.85|497.25|216
1691049600000|2023-08-03 08:00:00|503.85|497.25|504.15|497.55|504.53|497.93|503.25|496.65|265
1691049900000|2023-08-03 08:05:00|504.18|497.58|504.77|498.17|504.8|498.2|504.15|497.55|164
1691050200000|2023-08-03 08:10:00|504.75|498.15|504.75|498.15|504.95|498.35|504.7|498.1|95
1691050500000|2023-08-03 08:15:00|504.65|498.05|504.57|497.97|504.7|498.1|504.15|497.55|233
1691050800000|2023-08-03 08:20:00|504.55|497.95|503.48|496.88|504.75|498.15|502.25|495.65|487
1691051100000|2023-08-03 08:25:00|503.43|496.83|503.95|497.35|504.22|497.62|501.25|494.65|569
1691051400000|2023-08-03 08:30:00|503.9|497.3|504.75|498.15|504.85|498.25|503.6|497|431
1691051700000|2023-08-03 08:35:00|504.7|498.1|504.7|498.1|505.02|498.42|504.45|497.85|311
1691052000000|2023-08-03 08:40:00|504.81|498.21|503.9|497.3|505|498.4|503.85|497.25|272
1691052300000|2023-08-03 08:45:00|503.87|497.27|504.15|497.55|504.2|497.6|503.6|497|197
1691052600000|2023-08-03 08:50:00|504.1|497.5|503.95|497.35|504.14|497.54|502.95|496.35|271
1691052900000|2023-08-03 08:55:00|503.83|497.23|504.45|497.85|504.58|497.98|503.75|497.15|193
1691053200000|2023-08-03 09:00:00|504.5|497.9|504.05|497.45|504.56|497.96|503.95|497.35|230
1691053500000|2023-08-03 09:05:00|504.07|497.47|504.85|498.25|504.9|498.3|503.85|497.25|273
1691053800000|2023-08-03 09:10:00|504.82|498.22|505.03|498.43|505.05|498.45|504.45|497.85|247
1691054100000|2023-08-03 09:15:00|505.02|498.42|505.55|498.95|505.65|499.05|505|498.4|203
1691054400000|2023-08-03 09:20:00|505.6|499|505.45|498.85|506.01|499.41|505.42|498.82|184
1691054700000|2023-08-03 09:25:00|505.57|498.97|505.25|498.65|505.62|499.02|505.25|498.65|170
1691055000000|2023-08-03 09:30:00|505.3|498.7|505.85|499.25|505.85|499.25|505.3|498.7|108
1691055300000|2023-08-03 09:35:00|505.8|499.2|505.87|499.27|505.95|499.35|505.55|498.95|138
1691055600000|2023-08-03 09:40:00|505.9|499.3|505.98|499.38|506.13|499.53|505.8|499.2|139
1691055900000|2023-08-03 09:45:00|506|499.4|505.7|499.1|506.03|499.43|505.45|498.85|171
1691056200000|2023-08-03 09:50:00|505.65|499.05|506.36|499.76|506.52|499.92|505.65|499.05|174
1691056500000|2023-08-03 09:55:00|506.41|499.81|506.17|499.57|506.53|499.93|506.1|499.5|111
1691056800000|2023-08-03 10:00:00|506.15|499.55|506.6|500|506.73|500.13|506.02|499.42|234
1691057100000|2023-08-03 10:05:00|506.55|499.95|506.31|499.71|506.61|500.01|506.25|499.65|164
1691057400000|2023-08-03 10:10:00|506.26|499.66|505.7|499.1|506.3|499.7|505.7|499.1|135
1691057700000|2023-08-03 10:15:00|505.65|499.05|505.85|499.25|505.95|499.35|505.65|499.05|38
1691058000000|2023-08-03 10:20:00|505.82|499.22|505.55|498.95|505.82|499.22|505.45|498.85|98
1691058300000|2023-08-03 10:25:00|505.5|498.9|505.83|499.23|505.86|499.26|505.3|498.7|85
1691058600000|2023-08-03 10:30:00|505.8|499.2|505.65|499.05|505.93|499.33|505.65|499.05|115
1691058900000|2023-08-03 10:35:00|505.7|499.1|506.64|500.04|506.67|500.07|505.55|498.95|175
1691059200000|2023-08-03 10:40:00|506.67|500.07|506.4|499.8|506.8|500.2|506.35|499.75|247
1691059500000|2023-08-03 10:45:00|506.45|499.85|506.46|499.86|506.57|499.97|506|499.4|159
1691059800000|2023-08-03 10:50:00|506.49|499.89|505.67|499.07|506.49|499.89|505.64|499.04|205
1691060100000|2023-08-03 10:55:00|505.65|499.05|505.55|498.95|505.76|499.16|505.45|498.85|56
1691060400000|2023-08-03 11:00:00|505.6|499|505.54|498.94|506.27|499.67|505.4|498.8|198
1691060700000|2023-08-03 11:05:00|505.47|498.87|505.56|498.96|505.61|499.01|505.36|498.76|161
1691061000000|2023-08-03 11:10:00|505.58|498.98|505.73|499.13|505.78|499.18|505.54|498.94|105
1691061300000|2023-08-03 11:15:00|505.78|499.18|505.92|499.32|506.01|499.41|505.78|499.18|101
1691061600000|2023-08-03 11:20:00|505.93|499.33|505.55|498.95|505.93|499.33|505.45|498.85|112
1691061900000|2023-08-03 11:25:00|505.45|498.85|505.55|498.95|505.78|499.18|505.35|498.75|107
1691062200000|2023-08-03 11:30:00|505.65|499.05|505.72|499.12|505.97|499.37|505.54|498.94|180
1691062500000|2023-08-03 11:35:00|505.75|499.15|505.65|499.05|505.95|499.35|505.53|498.93|108
1691062800000|2023-08-03 11:40:00|505.6|499|505.6|499|505.85|499.25|505.55|498.95|66
1691063100000|2023-08-03 11:45:00|505.71|499.11|506.08|499.48|506.11|499.51|505.57|498.97|172
1691063400000|2023-08-03 11:50:00|506.07|499.47|506.25|499.65|506.42|499.82|506.05|499.45|200
1691063700000|2023-08-03 11:55:00|506.32|499.72|506.19|499.59|506.53|499.93|506.11|499.51|157
1691064000000|2023-08-03 12:00:00|506.14|499.54|506.15|499.55|506.29|499.69|505.95|499.35|223
1691064300000|2023-08-03 12:05:00|506.17|499.57|506.07|499.47|506.24|499.64|505.9|499.3|130
1691064600000|2023-08-03 12:10:00|506.05|499.45|505.46|498.86|506.07|499.47|505.44|498.84|63
1691064900000|2023-08-03 12:15:00|505.44|498.84|505.25|498.65|505.67|499.07|505.2|498.6|174
1691065200000|2023-08-03 12:20:00|505.21|498.61|504.76|498.16|505.25|498.65|504.75|498.15|156
1691065500000|2023-08-03 12:25:00|504.84|498.24|504.75|498.15|505|498.4|504.64|498.04|150
1691065800000|2023-08-03 12:30:00|504.72|498.12|504.2|497.6|505.1|498.5|504.02|497.42|332
1691066100000|2023-08-03 12:35:00|504.15|497.55|504.1|497.5|504.45|497.85|503.95|497.35|228
1691066400000|2023-08-03 12:40:00|504.11|497.51|504.15|497.55|504.45|497.85|504.1|497.5|154
1691066700000|2023-08-03 12:45:00|504.16|497.56|504.15|497.55|504.28|497.68|503.85|497.25|125
1691067000000|2023-08-03 12:50:00|504.12|497.52|504.62|498.02|504.65|498.05|503.95|497.35|183
1691067300000|2023-08-03 12:55:00|504.65|498.05|504.85|498.25|504.85|498.25|504.3|497.7|156
1691067600000|2023-08-03 13:00:00|504.9|498.3|505.05|498.45|505.4|498.8|504.85|498.25|250
1691067900000|2023-08-03 13:05:00|505.1|498.5|505.49|498.89|505.6|499|505.05|498.45|154
1691068200000|2023-08-03 13:10:00|505.45|498.85|506.15|499.55|506.25|499.65|505.44|498.84|281
1691068500000|2023-08-03 13:15:00|506.1|499.5|505.95|499.35|506.25|499.65|505.75|499.15|226
1691068800000|2023-08-03 13:20:00|506.07|499.47|505.45|498.85|506.1|499.5|505.35|498.75|211
1691069100000|2023-08-03 13:25:00|505.35|498.75|505.25|498.65|505.45|498.85|504.95|498.35|149
1691069400000|2023-08-03 13:30:00|505.35|498.75|505.15|498.55|505.55|498.95|505.05|498.45|215
1691069700000|2023-08-03 13:35:00|505.12|498.52|505.88|499.28|506.29|499.69|505.1|498.5|318
1691070000000|2023-08-03 13:40:00|505.85|499.25|505.15|498.55|505.85|499.25|505.15|498.55|354
1691070300000|2023-08-03 13:45:00|505.14|498.54|505.65|499.05|505.75|499.15|504.55|497.95|342
1691070600000|2023-08-03 13:50:00|505.66|499.06|505.85|499.25|505.95|499.35|505.45|498.85|346
1691070900000|2023-08-03 13:55:00|505.9|499.3|505.9|499.3|506.05|499.45|505.5|498.9|318
1691071200000|2023-08-03 14:00:00|505.95|499.35|506.4|499.8|506.55|499.95|505.55|498.95|452
1691071500000|2023-08-03 14:05:00|506.45|499.85|505.45|498.85|506.55|499.95|505.35|498.75|441
1691071800000|2023-08-03 14:10:00|505.5|498.9|505.75|499.15|505.85|499.25|505.43|498.83|148
1691072100000|2023-08-03 14:15:00|505.55|498.95|505.85|499.25|505.85|499.25|505.35|498.75|59
1691072400000|2023-08-03 14:20:00|505.8|499.2|505.35|498.75|505.9|499.3|505.2|498.6|188
1691072700000|2023-08-03 14:25:00|505.32|498.72|505.99|499.39|506.05|499.45|505.3|498.7|245
1691073000000|2023-08-03 14:30:00|505.95|499.35|506.38|499.78|506.45|499.85|505.65|499.05|300
1691073300000|2023-08-03 14:35:00|506.41|499.81|507.65|501.05|507.75|501.15|506.41|499.81|314
1691073600000|2023-08-03 14:40:00|507.68|501.08|507.65|501.05|508.05|501.45|507.45|500.85|311
1691073900000|2023-08-03 14:45:00|507.6|501|508.35|501.75|508.45|501.85|507.2|500.6|403
1691074200000|2023-08-03 14:50:00|508.3|501.7|508.05|501.45|508.35|501.75|507.65|501.05|321
1691074500000|2023-08-03 14:55:00|508.1|501.5|508.34|501.74|508.97|502.37|507.95|501.35|373
1691074800000|2023-08-03 15:00:00|508.32|501.72|507.96|501.36|508.68|502.08|507.8|501.2|555
1691075100000|2023-08-03 15:05:00|508.02|501.42|508.09|501.49|508.13|501.53|507.65|501.05|406
1691075400000|2023-08-03 15:10:00|508.12|501.52|507.97|501.37|508.13|501.53|507.75|501.15|432
1691075700000|2023-08-03 15:15:00|507.95|501.35|508.03|501.43|508.05|501.45|507.65|501.05|354
1691076000000|2023-08-03 15:20:00|507.92|501.32|506.39|499.79|508.15|501.55|505.77|499.17|365
1691076300000|2023-08-03 15:25:00|506.35|499.75|506.7|500.1|507|500.4|505.75|499.15|340
1691076600000|2023-08-03 15:30:00|506.75|500.15|506.95|500.35|507.25|500.65|506.15|499.55|346
1691076900000|2023-08-03 15:35:00|507.05|500.45|507.2|500.6|507.35|500.75|506.94|500.34|295
1691077200000|2023-08-03 15:40:00|507.17|500.57|506.55|499.95|507.25|500.65|506.48|499.88|182
1691077500000|2023-08-03 15:45:00|506.45|499.85|506.42|499.82|506.78|500.18|506.23|499.63|160
1691077800000|2023-08-03 15:50:00|506.35|499.75|506.2|499.6|506.4|499.8|505.85|499.25|176
1691078100000|2023-08-03 15:55:00|506.15|499.55|505.8|499.2|506.31|499.71|505.65|499.05|217
1691078400000|2023-08-03 16:00:00|505.85|499.25|505.5|498.9|505.95|499.35|505.2|498.6|362
1691078700000|2023-08-03 16:05:00|505.52|498.92|505.55|498.95|505.85|499.25|505.45|498.85|237
1691079000000|2023-08-03 16:10:00|505.59|498.99|505.85|499.25|505.88|499.28|505.5|498.9|259
1691079300000|2023-08-03 16:15:00|505.9|499.3|505.46|498.86|506.05|499.45|505.31|498.71|177
1691079600000|2023-08-03 16:20:00|505.55|498.95|506.35|499.75|506.45|499.85|505.44|498.84|285
1691079900000|2023-08-03 16:25:00|506.4|499.8|506.8|500.2|506.8|500.2|506.13|499.53|270
1691080200000|2023-08-03 16:30:00|506.85|500.25|506.3|499.7|507.05|500.45|506.1|499.5|241
1691080500000|2023-08-03 16:35:00|506.35|499.75|506.2|499.6|506.45|499.85|506.05|499.45|182
1691080800000|2023-08-03 16:40:00|506.25|499.65|506.34|499.74|506.45|499.85|506.15|499.55|215
1691081100000|2023-08-03 16:45:00|506.3|499.7|506.09|499.49|506.45|499.85|505.85|499.25|253
1691081400000|2023-08-03 16:50:00|506.15|499.55|506.55|499.95|506.55|499.95|506|499.4|202
1691081700000|2023-08-03 16:55:00|506.5|499.9|506.8|500.2|507.25|500.65|506.4|499.8|130
1691082000000|2023-08-03 17:00:00|506.82|500.22|508.05|501.45|508.15|501.55|506.7|500.1|425
1691082300000|2023-08-03 17:05:00|508.01|501.41|507.65|501.05|508.15|501.55|507.2|500.6|384
1691082600000|2023-08-03 17:10:00|507.8|501.2|507.75|501.15|508.05|501.45|507.45|500.85|426
1691082900000|2023-08-03 17:15:00|507.8|501.2|507.2|500.6|508.01|501.41|507|500.4|387
1691083200000|2023-08-03 17:20:00|507.15|500.55|507.35|500.75|507.7|501.1|507.15|500.55|164
1691083500000|2023-08-03 17:25:00|507.36|500.76|506.69|500.09|507.43|500.83|506.5|499.9|355
1691083800000|2023-08-03 17:30:00|506.65|500.05|505.61|499.01|506.8|500.2|505.45|498.85|422
1691084100000|2023-08-03 17:35:00|505.6|499|505.84|499.24|506.03|499.43|505.45|498.85|252
1691084400000|2023-08-03 17:40:00|505.82|499.22|505.5|498.9|505.9|499.3|505.45|498.85|105
1691084700000|2023-08-03 17:45:00|505.47|498.87|505.27|498.67|505.55|498.95|505|498.4|249
1691085000000|2023-08-03 17:50:00|505.3|498.7|505.1|498.5|505.85|499.25|505.05|498.45|353
1691085300000|2023-08-03 17:55:00|505.05|498.45|504.7|498.1|505.15|498.55|504.55|497.95|357
1691085600000|2023-08-03 18:00:00|504.65|498.05|504.7|498.1|504.8|498.2|504.45|497.85|172
1691085900000|2023-08-03 18:05:00|504.67|498.07|504.45|497.85|505.13|498.53|504.35|497.75|196
1691086200000|2023-08-03 18:10:00|504.5|497.9|504.31|497.71|504.9|498.3|503.95|497.35|224
1691086500000|2023-08-03 18:15:00|504.3|497.7|503.85|497.25|504.85|498.25|503.85|497.25|274
1691086800000|2023-08-03 18:20:00|503.9|497.3|503.75|497.15|504.1|497.5|503.65|497.05|137
1691087100000|2023-08-03 18:25:00|503.85|497.25|504.02|497.42|504.19|497.59|503.85|497.25|249
1691087400000|2023-08-03 18:30:00|503.95|497.35|504.38|497.78|504.46|497.86|503.75|497.15|161
1691087700000|2023-08-03 18:35:00|504.4|497.8|504.23|497.63|504.55|497.95|504.1|497.5|125
1691088000000|2023-08-03 18:40:00|504.28|497.68|504.05|497.45|504.32|497.72|504|497.4|166
1691088300000|2023-08-03 18:45:00|504|497.4|504.47|497.87|504.55|497.95|503.8|497.2|160
1691088600000|2023-08-03 18:50:00|504.45|497.85|504.85|498.25|504.95|498.35|504.4|497.8|207
1691088900000|2023-08-03 18:55:00|504.9|498.3|504.96|498.36|505.12|498.52|504.65|498.05|201
1691089200000|2023-08-03 19:00:00|504.97|498.37|504.45|497.85|505|498.4|504.35|497.75|146
1691089500000|2023-08-03 19:05:00|504.56|497.96|504.88|498.28|504.95|498.35|504.35|497.75|172
1691089800000|2023-08-03 19:10:00|504.85|498.25|504.17|497.57|504.9|498.3|504.05|497.45|228
1691090100000|2023-08-03 19:15:00|504.2|497.6|503.7|497.1|504.25|497.65|503.65|497.05|212
1691090400000|2023-08-03 19:20:00|503.75|497.15|503.82|497.22|503.9|497.3|503.65|497.05|114
1691090700000|2023-08-03 19:25:00|503.85|497.25|503.55|496.95|504.05|497.45|503.45|496.85|191
1691091000000|2023-08-03 19:30:00|503.65|497.05|503.75|497.15|503.85|497.25|503.55|496.95|120
1691091300000|2023-08-03 19:35:00|503.85|497.25|503.7|497.1|504.04|497.44|503.7|497.1|170
1691091600000|2023-08-03 19:40:00|503.75|497.15|504.06|497.46|504.14|497.54|503.55|496.95|145
1691091900000|2023-08-03 19:45:00|504.11|497.51|504.08|497.48|504.24|497.64|503.85|497.25|179
1691092200000|2023-08-03 19:50:00|504.05|497.45|504.55|497.95|504.65|498.05|504|497.4|183
1691092500000|2023-08-03 19:55:00|504.58|497.98|504.3|497.7|504.65|498.05|504.3|497.7|229
1691092800000|2023-08-03 20:00:00|504.32|497.72|504.75|498.15|505.02|498.42|504.25|497.65|332
1691093100000|2023-08-03 20:05:00|504.85|498.25|504.55|497.95|505.05|498.45|504.4|497.8|161
1691093400000|2023-08-03 20:10:00|504.58|497.98|504.87|498.27|504.9|498.3|504.37|497.77|184
1691093700000|2023-08-03 20:15:00|504.9|498.3|505.07|498.47|505.14|498.54|504.84|498.24|114
1691094000000|2023-08-03 20:20:00|505.09|498.49|505.52|498.92|505.52|498.92|505.04|498.44|199
1691094300000|2023-08-03 20:25:00|505.46|498.86|505.99|499.39|506.02|499.42|505.4|498.8|236
1691094600000|2023-08-03 20:30:00|505.86|499.26|505.09|498.49|506.11|499.51|504.85|498.25|445
1691094900000|2023-08-03 20:35:00|505.23|498.63|505.35|498.75|505.35|498.75|504.85|498.25|195
1691095200000|2023-08-03 20:40:00|505.49|498.89|504.88|498.28|505.49|498.89|504.75|498.15|242
1691095500000|2023-08-03 20:45:00|504.85|498.25|504.55|497.95|505.2|498.6|504.35|497.75|160
1691095800000|2023-08-03 20:50:00|504.49|497.89|504.35|497.75|504.63|498.03|504.35|497.75|127
1691096100000|2023-08-03 20:55:00|504.45|497.85|504.29|497.69|504.84|498.24|504.21|497.61|185
1691096400000|2023-08-03 21:00:00|504.3|497.7|504.69|498.09|504.7|498.1|504.27|497.67|132
1691096700000|2023-08-03 21:05:00|504.72|498.12|504.55|497.95|504.91|498.31|504.55|497.95|152
1691097000000|2023-08-03 21:10:00|504.51|497.91|504.61|498.01|504.66|498.06|504.24|497.64|125
1691097300000|2023-08-03 21:15:00|504.62|498.02|504.54|497.94|504.64|498.04|504.34|497.74|83
1691097600000|2023-08-03 21:20:00|504.53|497.93|504.45|497.85|504.53|497.93|504.35|497.75|100
1691097900000|2023-08-03 21:25:00|504.46|497.86|504.67|498.07|504.68|498.08|504.35|497.75|122
1691098200000|2023-08-03 21:30:00|504.66|498.06|504.54|497.94|504.77|498.17|504.45|497.85|52
1691098500000|2023-08-03 21:35:00|504.52|497.92|504.43|497.83|504.52|497.92|504.35|497.75|56
1691098800000|2023-08-03 21:40:00|504.44|497.84|504.52|497.92|504.7|498.1|504.41|497.81|103
1691099100000|2023-08-03 21:45:00|504.51|497.91|504.12|497.52|504.51|497.91|504.12|497.52|162
1691099400000|2023-08-03 21:50:00|504.13|497.53|503.8|497.2|504.13|497.53|503.71|497.11|70
1691099700000|2023-08-03 21:55:00|503.74|497.14|503.15|496.55|503.74|497.14|502.71|496.11|171
1691100000000|2023-08-03 22:00:00|503.1|496.5|503.7|497.1|503.9|497.3|502.85|496.25|403
1691100300000|2023-08-03 22:05:00|503.72|497.12|498.8|492.2|503.82|497.22|496.7|490.1|693
1691100600000|2023-08-03 22:10:00|498.85|492.25|499.72|493.12|500.25|493.65|498.6|492|534
1691100900000|2023-08-03 22:15:00|499.67|493.07|499.1|492.5|500.45|493.85|498.8|492.2|518
1691101200000|2023-08-03 22:20:00|499.15|492.55|499.5|492.9|500.08|493.48|498.65|492.05|479
1691101500000|2023-08-03 22:25:00|499.45|492.85|499.35|492.75|499.85|493.25|498.95|492.35|381
1691101800000|2023-08-03 22:30:00|499.42|492.82|500.35|493.75|500.45|493.85|498.7|492.1|340
1691102100000|2023-08-03 22:35:00|500.45|493.85|500.6|494|500.94|494.34|500.16|493.56|281
1691102400000|2023-08-03 22:40:00|500.65|494.05|500.1|493.5|500.84|494.24|499.95|493.35|210
1691102700000|2023-08-03 22:45:00|500.15|493.55|501.05|494.45|501.05|494.45|499.95|493.35|287
1691103000000|2023-08-03 22:50:00|500.95|494.35|501.75|495.15|501.75|495.15|500.95|494.35|280
1691103300000|2023-08-03 22:55:00|501.85|495.25|502.05|495.45|502.15|495.55|501.75|495.15|139
1691103600000|2023-08-03 23:00:00|502.1|495.5|501.85|495.25|502.25|495.65|501.7|495.1|146
1691103900000|2023-08-03 23:05:00|501.75|495.15|502.65|496.05|502.65|496.05|501.75|495.15|217
1691104200000|2023-08-03 23:10:00|502.6|496|502.35|495.75|502.65|496.05|502.2|495.6|158
1691104500000|2023-08-03 23:15:00|502.4|495.8|501.8|495.2|502.6|496|501.5|494.9|282
1691104800000|2023-08-03 23:20:00|501.93|495.33|501.9|495.3|502.17|495.57|501.85|495.25|137
1691105100000|2023-08-03 23:25:00|501.95|495.35|501.9|495.3|502.3|495.7|501.65|495.05|147
1691105400000|2023-08-03 23:30:00|501.95|495.35|501.75|495.15|502.15|495.55|501.3|494.7|171
1691105700000|2023-08-03 23:35:00|501.8|495.2|502.35|495.75|502.45|495.85|501.75|495.15|190
1691106000000|2023-08-03 23:40:00|502.25|495.65|502.05|495.45|502.35|495.75|501.85|495.25|70
1691106300000|2023-08-03 23:45:00|501.95|495.35|501.93|495.33|502.4|495.8|501.65|495.05|138
1691106600000|2023-08-03 23:50:00|501.9|495.3|501.45|494.85|502.02|495.42|501.25|494.65|165
1691106900000|2023-08-03 23:55:00|501.4|494.8|501.15|494.55|501.44|494.84|500.85|494.25|177
1691107200000|2023-08-04 00:00:00|501.2|494.6|501.45|494.85|501.69|495.09|500.45|493.85|377
1691107500000|2023-08-04 00:05:00|501.48|494.88|500.25|493.65|501.73|495.13|499.86|493.26|276
1691107800000|2023-08-04 00:10:00|500.3|493.7|501.34|494.74|501.6|495|500.25|493.65|230
1691108100000|2023-08-04 00:15:00|501.3|494.7|501.9|495.3|502.09|495.49|501.15|494.55|206
1691108400000|2023-08-04 00:20:00|501.88|495.28|501.9|495.3|502.74|496.14|501.85|495.25|285
1691108700000|2023-08-04 00:25:00|501.85|495.25|500.91|494.31|502.04|495.44|500.91|494.31|215
1691109000000|2023-08-04 00:30:00|500.86|494.26|500.9|494.3|501.12|494.52|500.33|493.73|369
1691109300000|2023-08-04 00:35:00|500.85|494.25|501.49|494.89|502.01|495.41|500.55|493.95|347
1691109600000|2023-08-04 00:40:00|501.48|494.88|502.16|495.56|502.29|495.69|501.35|494.75|240
1691109900000|2023-08-04 00:45:00|502.29|495.69|501.71|495.11|502.29|495.69|501.45|494.85|268
1691110200000|2023-08-04 00:50:00|501.78|495.18|502.65|496.05|502.73|496.13|501.65|495.05|254
1691110500000|2023-08-04 00:55:00|502.7|496.1|503.05|496.45|503.14|496.54|502.45|495.85|234
1691110800000|2023-08-04 01:00:00|502.9|496.3|502.6|496|503.31|496.71|502.5|495.9|204
1691111100000|2023-08-04 01:05:00|502.55|495.95|502.3|495.7|502.65|496.05|502.05|495.45|252
1691111400000|2023-08-04 01:10:00|502.25|495.65|502.4|495.8|502.81|496.21|502|495.4|196
1691111700000|2023-08-04 01:15:00|502.35|495.75|502.6|496|502.87|496.27|502.35|495.75|182
1691112000000|2023-08-04 01:20:00|502.55|495.95|501.95|495.35|502.9|496.3|501.85|495.25|178
1691112300000|2023-08-04 01:25:00|502.05|495.45|501.9|495.3|502.24|495.64|501.26|494.66|264
1691112600000|2023-08-04 01:30:00|501.88|495.28|502.9|496.3|502.95|496.35|501.85|495.25|278
1691112900000|2023-08-04 01:35:00|502.85|496.25|502.81|496.21|503.4|496.8|502.81|496.21|277
1691113200000|2023-08-04 01:40:00|502.85|496.25|502.95|496.35|503.12|496.52|502.55|495.95|212
1691113500000|2023-08-04 01:45:00|503|496.4|502.45|495.85|503.3|496.7|502.45|495.85|145
1691113800000|2023-08-04 01:50:00|502.5|495.9|502.7|496.1|502.89|496.29|502.35|495.75|256
1691114100000|2023-08-04 01:55:00|502.55|495.95|502.45|495.85|502.95|496.35|502.4|495.8|237
1691114400000|2023-08-04 02:00:00|502.5|495.9|503.06|496.46|503.19|496.59|502.45|495.85|258
1691114700000|2023-08-04 02:05:00|503.13|496.53|502.2|495.6|503.18|496.58|502.2|495.6|230
1691115000000|2023-08-04 02:10:00|502.15|495.55|502.15|495.55|502.35|495.75|501.95|495.35|161
1691115300000|2023-08-04 02:15:00|502.12|495.52|502.45|495.85|502.6|496|501.95|495.35|228
1691115600000|2023-08-04 02:20:00|502.48|495.88|500.97|494.37|502.55|495.95|500.7|494.1|262
1691115900000|2023-08-04 02:25:00|500.91|494.31|501.6|495|501.8|495.2|500.8|494.2|388
1691116200000|2023-08-04 02:30:00|501.61|495.01|502.05|495.45|502.25|495.65|501.61|495.01|183
1691116500000|2023-08-04 02:35:00|502.1|495.5|502.45|495.85|502.45|495.85|502.05|495.45|25
1691116800000|2023-08-04 02:40:00|502.43|495.83|502.75|496.15|502.75|496.15|502.4|495.8|21
1691117100000|2023-08-04 02:45:00|502.71|496.11|502.9|496.3|502.94|496.34|502.45|495.85|89
1691117400000|2023-08-04 02:50:00|502.88|496.28|502.8|496.2|503.05|496.45|502.65|496.05|114
1691117700000|2023-08-04 02:55:00|502.85|496.25|502.35|495.75|502.95|496.35|502.35|495.75|70
1691118000000|2023-08-04 03:00:00|502.3|495.7|502.34|495.74|502.35|495.75|501.85|495.25|183
1691118300000|2023-08-04 03:05:00|502.25|495.65|502.45|495.85|502.59|495.99|501.85|495.25|158
1691118600000|2023-08-04 03:10:00|502.48|495.88|502.85|496.25|502.99|496.39|502.35|495.75|164
1691118900000|2023-08-04 03:15:00|502.6|496|502.75|496.15|502.75|496.15|502.28|495.68|130
1691119200000|2023-08-04 03:20:00|502.65|496.05|502.75|496.15|502.89|496.29|502.65|496.05|100
1691119500000|2023-08-04 03:25:00|502.6|496|502.65|496.05|502.73|496.13|502.25|495.65|120
1691119800000|2023-08-04 03:30:00|502.68|496.08|502.65|496.05|502.88|496.28|502.5|495.9|97
1691120100000|2023-08-04 03:35:00|502.61|496.01|502.55|495.95|502.95|496.35|502.5|495.9|158
1691120400000|2023-08-04 03:40:00|502.65|496.05|502.63|496.03|502.7|496.1|502.2|495.6|117
1691120700000|2023-08-04 03:45:00|502.69|496.09|502.55|495.95|502.82|496.22|502.5|495.9|89
1691121000000|2023-08-04 03:50:00|502.5|495.9|502.1|495.5|502.75|496.15|501.95|495.35|116
1691121300000|2023-08-04 03:55:00|502.15|495.55|502.45|495.85|502.55|495.95|502.1|495.5|97
1691121600000|2023-08-04 04:00:00|502.42|495.82|502.15|495.55|502.5|495.9|502.1|495.5|53
1691121900000|2023-08-04 04:05:00|502.25|495.65|502.15|495.55|502.75|496.15|502.05|495.45|162
1691122200000|2023-08-04 04:10:00|502.2|495.6|501.5|494.9|502.2|495.6|501.5|494.9|127
1691122500000|2023-08-04 04:15:00|501.55|494.95|501.2|494.6|501.6|495|501.2|494.6|62
1691122800000|2023-08-04 04:20:00|501.21|494.61|501.05|494.45|501.35|494.75|501.05|494.45|80
1691123100000|2023-08-04 04:25:00|501.15|494.55|501.23|494.63|501.33|494.73|500.85|494.25|115
1691123400000|2023-08-04 04:30:00|501.25|494.65|501.15|494.55|501.25|494.65|500.65|494.05|160
1691123700000|2023-08-04 04:35:00|501.12|494.52|501.58|494.98|501.84|495.24|501.1|494.5|199
1691124000000|2023-08-04 04:40:00|501.6|495|502.1|495.5|502.13|495.53|501.55|494.95|160
1691124300000|2023-08-04 04:45:00|502.05|495.45|502.4|495.8|502.62|496.02|501.93|495.33|212
1691124600000|2023-08-04 04:50:00|502.35|495.75|502.42|495.82|502.55|495.95|502.3|495.7|120
1691124900000|2023-08-04 04:55:00|502.37|495.77|502.65|496.05|502.65|496.05|502.2|495.6|160
1691125200000|2023-08-04 05:00:00|502.59|495.99|502.55|495.95|502.84|496.24|502.55|495.95|222
1691125500000|2023-08-04 05:05:00|502.35|495.75|502.51|495.91|502.6|496|502.25|495.65|214
1691125800000|2023-08-04 05:10:00|502.46|495.86|502.51|495.91|502.53|495.93|501.75|495.15|168
1691126100000|2023-08-04 05:15:00|502.5|495.9|502.33|495.73|502.95|496.35|502.26|495.66|206
1691126400000|2023-08-04 05:20:00|502.35|495.75|502.93|496.33|503.05|496.45|502.35|495.75|177
1691126700000|2023-08-04 05:25:00|502.94|496.34|502.67|496.07|503.13|496.53|502.64|496.04|207
1691127000000|2023-08-04 05:30:00|502.65|496.05|503.15|496.55|503.15|496.55|502.65|496.05|106
1691127300000|2023-08-04 05:35:00|503.25|496.65|503.32|496.72|503.45|496.85|503.15|496.55|106
1691127600000|2023-08-04 05:40:00|503.3|496.7|503.8|497.2|503.8|497.2|503.26|496.66|216
1691127900000|2023-08-04 05:45:00|503.75|497.15|503.85|497.25|503.85|497.25|503.66|497.06|71
1691128200000|2023-08-04 05:50:00|503.9|497.3|504.05|497.45|504.05|497.45|503.8|497.2|128
1691128500000|2023-08-04 05:55:00|503.9|497.3|504.01|497.41|504.15|497.55|503.9|497.3|99
1691128800000|2023-08-04 06:00:00|504.05|497.45|504.47|497.87|504.5|497.9|503.95|497.35|177
1691129100000|2023-08-04 06:05:00|504.5|497.9|504.07|497.47|504.5|497.9|504|497.4|231
1691129400000|2023-08-04 06:10:00|504.05|497.45|503.65|497.05|504.05|497.45|503.65|497.05|225
1691129700000|2023-08-04 06:15:00|503.7|497.1|503.73|497.13|503.98|497.38|503.5|496.9|257
1691130000000|2023-08-04 06:20:00|503.78|497.18|504.2|497.6|504.29|497.69|503.73|497.13|295
1691130300000|2023-08-04 06:25:00|504.15|497.55|503.9|497.3|504.39|497.79|503.9|497.3|341
1691130600000|2023-08-04 06:30:00|504|497.4|503.4|496.8|504.19|497.59|503.05|496.45|238
1691130900000|2023-08-04 06:35:00|503.35|496.75|503.63|497.03|503.79|497.19|503.14|496.54|335
1691131200000|2023-08-04 06:40:00|503.56|496.96|503.5|496.9|503.63|497.03|503.15|496.55|127
1691131500000|2023-08-04 06:45:00|503.51|496.91|503.11|496.51|503.61|497.01|502.85|496.25|252
1691131800000|2023-08-04 06:50:00|503.1|496.5|503.05|496.45|503.14|496.54|502.7|496.1|229
1691132100000|2023-08-04 06:55:00|503.03|496.43|502.85|496.25|503.1|496.5|502.65|496.05|147
1691132400000|2023-08-04 07:00:00|502.9|496.3|502.81|496.21|502.93|496.33|502.31|495.71|264
1691132700000|2023-08-04 07:05:00|502.82|496.22|502.85|496.25|503.02|496.42|502.35|495.75|148
1691133000000|2023-08-04 07:10:00|502.8|496.2|503.25|496.65|503.25|496.65|502.8|496.2|171
1691133300000|2023-08-04 07:15:00|503.2|496.6|503.15|496.55|503.45|496.85|503.1|496.5|169
1691133600000|2023-08-04 07:20:00|503.25|496.65|503.15|496.55|503.25|496.65|502.75|496.15|188
1691133900000|2023-08-04 07:25:00|503.13|496.53|502.65|496.05|503.15|496.55|502.5|495.9|185
1691134200000|2023-08-04 07:30:00|502.5|495.9|502.92|496.32|502.95|496.35|502.35|495.75|142
1691134500000|2023-08-04 07:35:00|502.95|496.35|502.25|495.65|502.95|496.35|502.15|495.55|184
1691134800000|2023-08-04 07:40:00|502.2|495.6|502.27|495.67|502.45|495.85|502.1|495.5|111
1691135100000|2023-08-04 07:45:00|502.25|495.65|502.25|495.65|502.55|495.95|501.95|495.35|147
1691135400000|2023-08-04 07:50:00|502.3|495.7|502.25|495.65|502.55|495.95|502.1|495.5|184
1691135700000|2023-08-04 07:55:00|502.3|495.7|502.15|495.55|502.35|495.75|501.89|495.29|225
1691136000000|2023-08-04 08:00:00|502.19|495.59|501.75|495.15|502.35|495.75|501.65|495.05|282
1691136300000|2023-08-04 08:05:00|501.85|495.25|502.15|495.55|502.5|495.9|501.75|495.15|134
1691136600000|2023-08-04 08:10:00|502.1|495.5|502.39|495.79|502.57|495.97|501.85|495.25|174
1691136900000|2023-08-04 08:15:00|502.45|495.85|502.95|496.35|503.25|496.65|502.35|495.75|171
1691137200000|2023-08-04 08:20:00|503.05|496.45|502.5|495.9|503.05|496.45|502.35|495.75|201
1691137500000|2023-08-04 08:25:00|502.45|495.85|502.45|495.85|502.75|496.15|502.35|495.75|142
1691137800000|2023-08-04 08:30:00|502.4|495.8|502.08|495.48|502.55|495.95|502|495.4|146
1691138100000|2023-08-04 08:35:00|502.15|495.55|501.75|495.15|502.45|495.85|501.75|495.15|171
1691138400000|2023-08-04 08:40:00|501.95|495.35|501.85|495.25|502.15|495.55|501.75|495.15|132
1691138700000|2023-08-04 08:45:00|501.79|495.19|501.79|495.19|501.95|495.35|501.55|494.95|116
1691139000000|2023-08-04 08:50:00|501.85|495.25|501.7|495.1|501.85|495.25|501.35|494.75|103
1691139300000|2023-08-04 08:55:00|501.65|495.05|501.45|494.85|501.85|495.25|501.05|494.45|254
1691139600000|2023-08-04 09:00:00|501.4|494.8|501.25|494.65|501.7|495.1|501.2|494.6|128
1691139900000|2023-08-04 09:05:00|501.15|494.55|501.45|494.85|501.5|494.9|501.05|494.45|197
1691140200000|2023-08-04 09:10:00|501.4|494.8|501.8|495.2|501.95|495.35|501.4|494.8|259
1691140500000|2023-08-04 09:15:00|501.85|495.25|502.6|496|502.65|496.05|501.75|495.15|118
1691140800000|2023-08-04 09:20:00|502.62|496.02|502.6|496|502.75|496.15|502.15|495.55|225
1691141100000|2023-08-04 09:25:00|502.57|495.97|503.05|496.45|503.25|496.65|502.55|495.95|185
1691141400000|2023-08-04 09:30:00|503.1|496.5|503.59|496.99|503.65|497.05|503.05|496.45|273
1691141700000|2023-08-04 09:35:00|503.62|497.02|503.45|496.85|503.75|497.15|503.31|496.71|115
1691142000000|2023-08-04 09:40:00|503.47|496.87|503.45|496.85|503.5|496.9|503.35|496.75|60
1691142300000|2023-08-04 09:45:00|503.35|496.75|503.75|497.15|503.75|497.15|503.25|496.65|65
1691142600000|2023-08-04 09:50:00|503.65|497.05|503.55|496.95|503.75|497.15|503.45|496.85|81
1691142900000|2023-08-04 09:55:00|503.6|497|503.95|497.35|504.05|497.45|503.55|496.95|200
1691143200000|2023-08-04 10:00:00|504.05|497.45|504.35|497.75|504.45|497.85|503.75|497.15|290
1691143500000|2023-08-04 10:05:00|504.32|497.72|503.99|497.39|504.55|497.95|503.75|497.15|193
1691143800000|2023-08-04 10:10:00|504.15|497.55|503.85|497.25|504.45|497.85|503.85|497.25|204
1691144100000|2023-08-04 10:15:00|503.8|497.2|503.9|497.3|504.05|497.45|503.75|497.15|150
1691144400000|2023-08-04 10:20:00|503.85|497.25|503.65|497.05|503.95|497.35|503.35|496.75|191
1691144700000|2023-08-04 10:25:00|503.52|496.92|503.42|496.82|503.75|497.15|503.35|496.75|160
1691145000000|2023-08-04 10:30:00|503.4|496.8|503.2|496.6|503.45|496.85|503.15|496.55|86
1691145300000|2023-08-04 10:35:00|503.22|496.62|502.95|496.35|503.3|496.7|502.7|496.1|180
1691145600000|2023-08-04 10:40:00|503|496.4|503.48|496.88|503.55|496.95|502.75|496.15|130
1691145900000|2023-08-04 10:45:00|503.55|496.95|502.55|495.95|503.55|496.95|502.5|495.9|187
1691146200000|2023-08-04 10:50:00|502.6|496|502.5|495.9|502.8|496.2|502.45|495.85|191
1691146500000|2023-08-04 10:55:00|502.55|495.95|502.65|496.05|503.05|496.45|502.5|495.9|152
1691146800000|2023-08-04 11:00:00|502.67|496.07|502.35|495.75|502.67|496.07|502.05|495.45|187
1691147100000|2023-08-04 11:05:00|502.25|495.65|502.35|495.75|502.45|495.85|502.15|495.55|55
1691147400000|2023-08-04 11:10:00|502.25|495.65|502.55|495.95|502.75|496.15|502.25|495.65|141
1691147700000|2023-08-04 11:15:00|502.45|495.85|502.55|495.95|502.75|496.15|502.35|495.75|180
1691148000000|2023-08-04 11:20:00|502.35|495.75|502.49|495.89|502.75|496.15|502.35|495.75|144
1691148300000|2023-08-04 11:25:00|502.55|495.95|502.7|496.1|502.8|496.2|502.45|495.85|138
1691148600000|2023-08-04 11:30:00|502.65|496.05|503|496.4|503.15|496.55|502.55|495.95|173
1691148900000|2023-08-04 11:35:00|503.05|496.45|502.85|496.25|503.15|496.55|502.7|496.1|122
1691149200000|2023-08-04 11:40:00|502.95|496.35|502.75|496.15|502.95|496.35|502.55|495.95|87
1691149500000|2023-08-04 11:45:00|502.72|496.12|502.7|496.1|502.95|496.35|502.65|496.05|73
1691149800000|2023-08-04 11:50:00|502.67|496.07|503.05|496.45|503.15|496.55|502.55|495.95|165
1691150100000|2023-08-04 11:55:00|503.1|496.5|502.95|496.35|503.45|496.85|502.95|496.35|182
1691150400000|2023-08-04 12:00:00|502.98|496.38|502.55|495.95|503.05|496.45|502.52|495.92|138
1691150700000|2023-08-04 12:05:00|502.7|496.1|503.2|496.6|503.23|496.63|502.7|496.1|104
1691151000000|2023-08-04 12:10:00|503.15|496.55|503.15|496.55|503.44|496.84|503.15|496.55|128
1691151300000|2023-08-04 12:15:00|503.25|496.65|503.15|496.55|503.25|496.65|502.95|496.35|127
1691151600000|2023-08-04 12:20:00|503.2|496.6|503.75|497.15|503.75|497.15|503.15|496.55|115
1691151900000|2023-08-04 12:25:00|503.65|497.05|503.98|497.38|504.23|497.63|503.65|497.05|183
1691152200000|2023-08-04 12:30:00|503.88|497.28|503.25|496.65|506.12|499.52|502.75|496.15|736
1691152500000|2023-08-04 12:35:00|503.39|496.79|503.8|497.2|504.33|497.73|502.35|495.75|621
1691152800000|2023-08-04 12:40:00|503.81|497.21|504.75|498.15|505.2|498.6|503.52|496.92|564
1691153100000|2023-08-04 12:45:00|504.8|498.2|505.55|498.95|505.65|499.05|504.62|498.02|453
1691153400000|2023-08-04 12:50:00|505.5|498.9|505.55|498.95|505.95|499.35|505.05|498.45|473
1691153700000|2023-08-04 12:55:00|505.45|498.85|505.4|498.8|505.65|499.05|504.65|498.05|353
1691154000000|2023-08-04 13:00:00|505.41|498.81|506.17|499.57|506.25|499.65|505.4|498.8|379
1691154300000|2023-08-04 13:05:00|506.2|499.6|506.43|499.83|506.59|499.99|505.75|499.15|320
1691154600000|2023-08-04 13:10:00|506.41|499.81|506.47|499.87|506.65|500.05|505.95|499.35|334
1691154900000|2023-08-04 13:15:00|506.5|499.9|506.15|499.55|506.65|500.05|506.15|499.55|296
1691155200000|2023-08-04 13:20:00|506.35|499.75|506.03|499.43|506.45|499.85|505.85|499.25|238
1691155500000|2023-08-04 13:25:00|505.87|499.27|505.45|498.85|505.95|499.35|504.96|498.36|286
1691155800000|2023-08-04 13:30:00|505.5|498.9|506.62|500.02|506.65|500.05|505.25|498.65|291
1691156100000|2023-08-04 13:35:00|506.65|500.05|506.92|500.32|507.15|500.55|506.45|499.85|246
1691156400000|2023-08-04 13:40:00|506.9|500.3|506.45|499.85|506.95|500.35|506.05|499.45|338
1691156700000|2023-08-04 13:45:00|506.55|499.95|507.25|500.65|507.55|500.95|506.45|499.85|332
1691157000000|2023-08-04 13:50:00|507.3|500.7|506.2|499.6|507.7|501.1|506.2|499.6|500
1691157300000|2023-08-04 13:55:00|506.22|499.62|505.65|499.05|506.25|499.65|505.45|498.85|244
1691157600000|2023-08-04 14:00:00|505.55|498.95|504.45|497.85|505.75|499.15|504.45|497.85|310
1691157900000|2023-08-04 14:05:00|504.5|497.9|504.85|498.25|504.95|498.35|504.15|497.55|447
1691158200000|2023-08-04 14:10:00|504.8|498.2|505.55|498.95|505.75|499.15|504.8|498.2|389
1691158500000|2023-08-04 14:15:00|505.45|498.85|506.05|499.45|506.15|499.55|505.15|498.55|332
1691158800000|2023-08-04 14:20:00|506.1|499.5|506.06|499.46|506.25|499.65|505.75|499.15|376
1691159100000|2023-08-04 14:25:00|506.09|499.49|506.05|499.45|506.15|499.55|505.75|499.15|289
1691159400000|2023-08-04 14:30:00|506.15|499.55|506.15|499.55|506.65|500.05|506|499.4|359
1691159700000|2023-08-04 14:35:00|506.35|499.75|506.35|499.75|506.55|499.95|505.9|499.3|283
1691160000000|2023-08-04 14:40:00|506.45|499.85|506.05|499.45|506.55|499.95|505.75|499.15|272
1691160300000|2023-08-04 14:45:00|506.1|499.5|505.85|499.25|506.25|499.65|505.45|498.85|169
1691160600000|2023-08-04 14:50:00|505.75|499.15|506.75|500.15|507.05|500.45|505.75|499.15|277
1691160900000|2023-08-04 14:55:00|506.85|500.25|506.7|500.1|506.95|500.35|506.2|499.6|300
1691161200000|2023-08-04 15:00:00|506.63|500.03|506.35|499.75|506.85|500.25|506.05|499.45|216
1691161500000|2023-08-04 15:05:00|506.24|499.64|505.85|499.25|506.5|499.9|505.75|499.15|284
1691161800000|2023-08-04 15:10:00|505.95|499.35|505.83|499.23|505.95|499.35|505.65|499.05|100
1691162100000|2023-08-04 15:15:00|505.76|499.16|505.55|498.95|506.05|499.45|505.25|498.65|176
1691162400000|2023-08-04 15:20:00|505.65|499.05|505.65|499.05|505.65|499.05|505.4|498.8|164
1691162700000|2023-08-04 15:25:00|505.55|498.95|506|499.4|506.15|499.55|505.55|498.95|164
1691163000000|2023-08-04 15:30:00|506.05|499.45|506.05|499.45|506.15|499.55|505.76|499.16|150
1691163300000|2023-08-04 15:35:00|506.09|499.49|505.96|499.36|506.25|499.65|505.85|499.25|222
1691163600000|2023-08-04 15:40:00|506.03|499.43|506.55|499.95|506.6|500|505.74|499.14|202
1691163900000|2023-08-04 15:45:00|506.5|499.9|506.45|499.85|506.88|500.28|506.1|499.5|308
1691164200000|2023-08-04 15:50:00|506.4|499.8|506.25|499.65|506.55|499.95|505.95|499.35|202
1691164500000|2023-08-04 15:55:00|506.14|499.54|506.15|499.55|506.25|499.65|505.8|499.2|116
1691164800000|2023-08-04 16:00:00|506.12|499.52|506.45|499.85|506.45|499.85|505.95|499.35|145
1691165100000|2023-08-04 16:05:00|506.55|499.95|505.65|499.05|506.55|499.95|505.65|499.05|143
1691165400000|2023-08-04 16:10:00|505.75|499.15|506.45|499.85|506.63|500.03|505.75|499.15|15
1691165700000|2023-08-04 16:15:00|506.25|499.65|506.4|499.8|506.55|499.95|506.15|499.55|253
1691166000000|2023-08-04 16:20:00|506.45|499.85|506.45|499.85|506.55|499.95|506.26|499.66|65
1691166300000|2023-08-04 16:25:00|506.47|499.87|507.23|500.63|507.35|500.75|506.47|499.87|167
1691166600000|2023-08-04 16:30:00|507.25|500.65|506.55|499.95|507.25|500.65|506.45|499.85|80
1691166900000|2023-08-04 16:35:00|506.6|500|506.55|499.95|506.7|500.1|506.35|499.75|116
1691167200000|2023-08-04 16:40:00|506.6|500|506.85|500.25|506.95|500.35|506.55|499.95|141
1691167500000|2023-08-04 16:45:00|506.92|500.32|506.47|499.87|506.95|500.35|506.45|499.85|174
1691167800000|2023-08-04 16:50:00|506.51|499.91|506.85|500.25|507.02|500.42|506.5|499.9|179
1691168100000|2023-08-04 16:55:00|506.7|500.1|507.05|500.45|507.25|500.65|506.7|500.1|162
1691168400000|2023-08-04 17:00:00|506.95|500.35|506.8|500.2|507.35|500.75|506.7|500.1|175
1691168700000|2023-08-04 17:05:00|506.75|500.15|506.55|499.95|506.8|500.2|506.45|499.85|143
1691169000000|2023-08-04 17:10:00|506.5|499.9|506.55|499.95|506.75|500.15|506.45|499.85|49
1691169300000|2023-08-04 17:15:00|506.57|499.97|505.95|499.35|506.65|500.05|505.95|499.35|113
1691169600000|2023-08-04 17:20:00|505.89|499.29|505.75|499.15|505.95|499.35|505.65|499.05|46
1691169900000|2023-08-04 17:25:00|505.7|499.1|505.45|498.85|505.75|499.15|505.45|498.85|113
1691170200000|2023-08-04 17:30:00|505.47|498.87|505.45|498.85|505.65|499.05|505.35|498.75|143
1691170500000|2023-08-04 17:35:00|505.42|498.82|505.09|498.49|505.45|498.85|504.95|498.35|205
1691170800000|2023-08-04 17:40:00|504.95|498.35|504.95|498.35|505.15|498.55|504.95|498.35|159
1691171100000|2023-08-04 17:45:00|505.05|498.45|504.95|498.35|505.25|498.65|504.85|498.25|147
1691171400000|2023-08-04 17:50:00|504.99|498.39|505.05|498.45|505.1|498.5|504.85|498.25|87
1691171700000|2023-08-04 17:55:00|505.1|498.5|505.15|498.55|505.25|498.65|505.1|498.5|7
1691172000000|2023-08-04 18:00:00|505.1|498.5|504.65|498.05|505.1|498.5|504.51|497.91|26
1691172300000|2023-08-04 18:05:00|504.35|497.75|504.35|497.75|504.4|497.8|504.05|497.45|14
1691172900000|2023-08-04 18:15:00|504.05|497.45|503.75|497.15|504.15|497.55|503.55|496.95|19
1691173200000|2023-08-04 18:20:00|503.85|497.25|502.55|495.95|503.85|497.25|502.55|495.95|57
1691173500000|2023-08-04 18:25:00|502.65|496.05|502.75|496.15|503.15|496.55|501.85|495.25|123
1691173800000|2023-08-04 18:30:00|502.73|496.13|502.65|496.05|503.25|496.65|502.45|495.85|79
1691174100000|2023-08-04 18:35:00|502.62|496.02|502.05|495.45|502.65|496.05|502.03|495.43|74
1691174400000|2023-08-04 18:40:00|502.01|495.41|501.65|495.05|502.05|495.45|500.98|494.38|175
1691174700000|2023-08-04 18:45:00|501.64|495.04|500.72|494.12|501.64|495.04|498.35|491.75|317
1691175000000|2023-08-04 18:50:00|500.71|494.11|501|494.4|501.65|495.05|500.71|494.11|117
1691175300000|2023-08-04 18:55:00|501.05|494.45|500.99|494.39|501.05|494.45|500.99|494.39|3
1691176800000|2023-08-04 19:20:00|502.15|495.55|501.95|495.35|502.15|495.55|501.95|495.35|5
1691177100000|2023-08-04 19:25:00|501.89|495.29|501.45|494.85|501.95|495.35|501.25|494.65|40
1691177400000|2023-08-04 19:30:00|501.46|494.86|502.04|495.44|502.13|495.53|501.43|494.83|110
1691177700000|2023-08-04 19:35:00|502.06|495.46|501.35|494.75|502.16|495.56|501.35|494.75|85
1691178000000|2023-08-04 19:40:00|501.41|494.81|501.66|495.06|501.8|495.2|501.4|494.8|66
1691178300000|2023-08-04 19:45:00|501.67|495.07|501.15|494.55|501.93|495.33|501.14|494.54|98
1691178600000|2023-08-04 19:50:00|501.14|494.54|501.2|494.6|501.3|494.7|500.92|494.32|61
1691178900000|2023-08-04 19:55:00|501.1|494.5|501.41|494.81|501.55|494.95|501.02|494.42|68
1691179200000|2023-08-04 20:00:00|501.42|494.82|502.72|496.12|502.75|496.15|501.27|494.67|198
1691179500000|2023-08-04 20:05:00|502.69|496.09|502.67|496.07|502.74|496.14|502.34|495.74|147
1691179800000|2023-08-04 20:10:00|502.69|496.09|502.53|495.93|502.71|496.11|502.38|495.78|106
1691180100000|2023-08-04 20:15:00|502.51|495.91|503.17|496.57|503.18|496.58|502.45|495.85|96
1691180400000|2023-08-04 20:20:00|503.18|496.58|503.27|496.67|503.28|496.68|503.15|496.55|39
1691180700000|2023-08-04 20:25:00|503.29|496.69|503.31|496.71|503.39|496.79|503.15|496.55|110
1691181000000|2023-08-04 20:30:00|503.34|496.74|503.04|496.44|503.34|496.74|502.99|496.39|81
1691181300000|2023-08-04 20:35:00|503.01|496.41|499.91|493.31|503.04|496.44|498.87|492.27|455
1691181600000|2023-08-04 20:40:00|499.92|493.32|500.13|493.53|500.91|494.31|499.91|493.31|359
1691181900000|2023-08-04 20:45:00|500.12|493.52|499.12|492.52|500.12|493.52|497.44|490.84|633
1691182200000|2023-08-04 20:50:00|499.15|492.55|499.56|492.96|499.8|493.2|498.72|492.12|333
1691182500000|2023-08-04 20:55:00|499.59|492.99|500.18|493.58|500.39|493.79|499.46|492.86|206
1691218800000|2023-08-05 07:00:00|499.1|492.5|499.12|492.52|499.12|492.52|498.87|492.27|64
1691219100000|2023-08-05 07:05:00|499.1|492.5|499.48|492.88|499.52|492.92|499.07|492.47|60
1691219400000|2023-08-05 07:10:00|499.5|492.9|499.45|492.85|499.51|492.91|499.45|492.85|42
1691219700000|2023-08-05 07:15:00|499.48|492.88|499.07|492.47|499.48|492.88|499.07|492.47|82
1691220000000|2023-08-05 07:20:00|499.08|492.48|499.17|492.57|499.26|492.66|499.01|492.41|70
1691220300000|2023-08-05 07:25:00|499.18|492.58|498.84|492.24|499.2|492.6|498.71|492.11|109
1691220600000|2023-08-05 07:30:00|498.82|492.22|499.06|492.46|499.06|492.46|498.6|492|76
1691220900000|2023-08-05 07:35:00|499.08|492.48|499.32|492.72|499.33|492.73|499.06|492.46|119
1691221200000|2023-08-05 07:40:00|499.31|492.71|499.44|492.84|499.47|492.87|499.25|492.65|57
1691221500000|2023-08-05 07:45:00|499.46|492.86|499.67|493.07|499.86|493.26|499.32|492.72|75
1691221800000|2023-08-05 07:50:00|499.66|493.06|499.27|492.67|499.66|493.06|499.21|492.61|126
1691222100000|2023-08-05 07:55:00|499.28|492.68|499.26|492.66|499.46|492.86|499.23|492.63|78
1691222400000|2023-08-05 08:00:00|499.24|492.64|499.2|492.6|499.27|492.67|498.94|492.34|73
1691222700000|2023-08-05 08:05:00|499.24|492.64|499.11|492.51|499.37|492.77|499.11|492.51|114
1691223000000|2023-08-05 08:10:00|499.1|492.5|498.7|492.1|499.1|492.5|498.42|491.82|78
1691223300000|2023-08-05 08:15:00|498.71|492.11|498.61|492.01|498.96|492.36|498.6|492|75
1691223600000|2023-08-05 08:20:00|498.62|492.02|498.46|491.86|498.75|492.15|498.4|491.8|81
1691223900000|2023-08-05 08:25:00|498.47|491.87|498.55|491.95|498.55|491.95|498.44|491.84|14
1691224200000|2023-08-05 08:30:00|498.53|491.93|498.87|492.27|498.88|492.28|498.51|491.91|38
1691224500000|2023-08-05 08:35:00|498.86|492.26|499.16|492.56|499.18|492.58|498.86|492.26|75
1691224800000|2023-08-05 08:40:00|499.14|492.54|499.64|493.04|499.65|493.05|499.14|492.54|90
1691225100000|2023-08-05 08:45:00|499.59|492.99|499.7|493.1|499.75|493.15|499.48|492.88|80
1691225400000|2023-08-05 08:50:00|499.71|493.11|499.52|492.92|499.71|493.11|499.31|492.71|74
1691225700000|2023-08-05 08:55:00|499.54|492.94|499.7|493.1|499.77|493.17|499.54|492.94|58
1691226000000|2023-08-05 09:00:00|499.68|493.08|499.41|492.81|499.7|493.1|499.36|492.76|61
1691226300000|2023-08-05 09:05:00|499.42|492.82|499.74|493.14|499.75|493.15|499.35|492.75|63
1691226600000|2023-08-05 09:10:00|499.72|493.12|499.91|493.31|499.95|493.35|499.61|493.01|84
1691226900000|2023-08-05 09:15:00|499.92|493.32|500.32|493.72|500.33|493.73|499.82|493.22|57
1691227200000|2023-08-05 09:20:00|500.3|493.7|500.2|493.6|500.35|493.75|500.1|493.5|68
1691227500000|2023-08-05 09:25:00|500.21|493.61|500.02|493.42|500.21|493.61|500|493.4|83
1691227800000|2023-08-05 09:30:00|500.06|493.46|499.9|493.3|500.11|493.51|499.74|493.14|120
1691228100000|2023-08-05 09:35:00|499.87|493.27|499.72|493.12|499.92|493.32|499.68|493.08|54
1691228400000|2023-08-05 09:40:00|499.71|493.11|499.4|492.8|499.72|493.12|499.26|492.66|89
1691228700000|2023-08-05 09:45:00|499.35|492.75|499.01|492.41|499.35|492.75|498.94|492.34|87
1691229000000|2023-08-05 09:50:00|499|492.4|498.95|492.35|499|492.4|498.95|492.35|17
1691229300000|2023-08-05 09:55:00|499.05|492.45|499|492.4|499.32|492.72|498.9|492.3|66
1691229600000|2023-08-05 10:00:00|499.02|492.42|499.42|492.82|499.51|492.91|498.79|492.19|155
1691229900000|2023-08-05 10:05:00|499.49|492.89|499.65|493.05|499.67|493.07|499.42|492.82|86
1691230200000|2023-08-05 10:10:00|499.63|493.03|499.59|492.99|499.78|493.18|499.57|492.97|80
1691230500000|2023-08-05 10:15:00|499.61|493.01|499.8|493.2|499.81|493.21|499.57|492.97|50
1691230800000|2023-08-05 10:20:00|499.81|493.21|499.51|492.91|499.81|493.21|499.48|492.88|52
1691231100000|2023-08-05 10:25:00|499.52|492.92|499.58|492.98|499.78|493.18|499.52|492.92|54
1691231400000|2023-08-05 10:30:00|499.61|493.01|499.31|492.71|499.61|493.01|499.28|492.68|80
1691231700000|2023-08-05 10:35:00|499.3|492.7|499.25|492.65|499.4|492.8|499.25|492.65|28
1691232000000|2023-08-05 10:40:00|499.28|492.68|499.01|492.41|499.55|492.95|499.01|492.41|79
1691232300000|2023-08-05 10:45:00|499.02|492.42|498.53|491.93|499.02|492.42|498.53|491.93|128
1691232600000|2023-08-05 10:50:00|498.56|491.96|499.24|492.64|499.25|492.65|498.5|491.9|52
1691232900000|2023-08-05 10:55:00|499.25|492.65|499.3|492.7|499.46|492.86|499.16|492.56|86
1691233200000|2023-08-05 11:00:00|499.32|492.72|499.5|492.9|499.51|492.91|499.1|492.5|84
1691233500000|2023-08-05 11:05:00|499.51|492.91|500.36|493.76|500.39|493.79|499.5|492.9|145
1691233800000|2023-08-05 11:10:00|500.35|493.75|500.11|493.51|500.38|493.78|499.92|493.32|144
1691234100000|2023-08-05 11:15:00|500.07|493.47|499.41|492.81|500.08|493.48|499.38|492.78|148
1691234400000|2023-08-05 11:20:00|499.42|492.82|499.44|492.84|499.55|492.95|499.31|492.71|107
1691234700000|2023-08-05 11:25:00|499.54|492.94|499.33|492.73|499.58|492.98|499.3|492.7|169
1691235000000|2023-08-05 11:30:00|499.32|492.72|499.42|492.82|499.52|492.92|499.3|492.7|43
1691235300000|2023-08-05 11:35:00|499.41|492.81|499.12|492.52|499.52|492.92|499.09|492.49|37
1691235600000|2023-08-05 11:40:00|499.14|492.54|499.16|492.56|499.2|492.6|499.11|492.51|101
1691235900000|2023-08-05 11:45:00|499.15|492.55|498.75|492.15|499.32|492.72|498.72|492.12|79
1691236200000|2023-08-05 11:50:00|498.73|492.13|498.82|492.22|498.82|492.22|498.53|491.93|96
1691236500000|2023-08-05 11:55:00|498.81|492.21|498.72|492.12|498.83|492.23|498.64|492.04|75
1691236800000|2023-08-05 12:00:00|498.71|492.11|498.75|492.15|498.88|492.28|498.49|491.89|129
1691237100000|2023-08-05 12:05:00|498.74|492.14|498.67|492.07|498.87|492.27|498.56|491.96|73
1691237400000|2023-08-05 12:10:00|498.68|492.08|498.52|491.92|498.73|492.13|498.3|491.7|68
1691237700000|2023-08-05 12:15:00|498.51|491.91|498.22|491.62|498.71|492.11|498.2|491.6|115
1691238000000|2023-08-05 12:20:00|498.23|491.63|498.61|492.01|498.71|492.11|498.23|491.63|70
1691238300000|2023-08-05 12:25:00|498.62|492.02|498.77|492.17|498.78|492.18|498.61|492.01|38
1691238600000|2023-08-05 12:30:00|498.74|492.14|498.57|491.97|498.78|492.18|498.54|491.94|44
1691238900000|2023-08-05 12:35:00|498.6|492|498.57|491.97|498.6|492|498.37|491.77|91
1691239200000|2023-08-05 12:40:00|498.58|491.98|498.46|491.86|498.78|492.18|498.39|491.79|184
1691239500000|2023-08-05 12:45:00|498.47|491.87|498.21|491.61|498.54|491.94|498|491.4|152
1691239800000|2023-08-05 12:50:00|498.22|491.62|498.29|491.69|498.45|491.85|498.17|491.57|141
1691240100000|2023-08-05 12:55:00|498.28|491.68|498.2|491.6|498.29|491.69|498.09|491.49|36
1691240400000|2023-08-05 13:00:00|498.22|491.62|498.51|491.91|498.53|491.93|498.22|491.62|54
1691240700000|2023-08-05 13:05:00|498.52|491.92|498.67|492.07|498.78|492.18|498.5|491.9|43
1691241000000|2023-08-05 13:10:00|498.68|492.08|498.78|492.18|498.79|492.19|498.67|492.07|40
1691241300000|2023-08-05 13:15:00|498.85|492.25|499.02|492.42|499.21|492.61|498.85|492.25|46
1691241600000|2023-08-05 13:20:00|499.03|492.43|499.22|492.62|499.22|492.62|499|492.4|31
1691241900000|2023-08-05 13:25:00|499.2|492.6|498.92|492.32|499.22|492.62|498.92|492.32|21
1691242200000|2023-08-05 13:30:00|498.91|492.31|498.93|492.33|498.96|492.36|498.7|492.1|100
1691242500000|2023-08-05 13:35:00|498.9|492.3|498.72|492.12|499.03|492.43|498.7|492.1|89
1691242800000|2023-08-05 13:40:00|498.71|492.11|498.34|491.74|498.74|492.14|498.26|491.66|212
1691243100000|2023-08-05 13:45:00|498.33|491.73|498.67|492.07|498.91|492.31|498.28|491.68|153
1691243400000|2023-08-05 13:50:00|498.66|492.06|498.47|491.87|498.68|492.08|498.47|491.87|108
1691243700000|2023-08-05 13:55:00|498.45|491.85|498.62|492.02|498.68|492.08|498.29|491.69|107
1691244000000|2023-08-05 14:00:00|498.63|492.03|498.86|492.26|499.01|492.41|498.59|491.99|77
1691244300000|2023-08-05 14:05:00|498.87|492.27|499.71|493.11|499.71|493.11|498.83|492.23|160
1691244600000|2023-08-05 14:10:00|499.68|493.08|499.61|493.01|499.77|493.17|499.38|492.78|139
1691244900000|2023-08-05 14:15:00|499.62|493.02|499.54|492.94|499.64|493.04|499.01|492.41|150
1691245200000|2023-08-05 14:20:00|499.51|492.91|499.69|493.09|499.78|493.18|499.5|492.9|97
1691245500000|2023-08-05 14:25:00|499.7|493.1|499.99|493.39|500.08|493.48|499.61|493.01|140
1691245800000|2023-08-05 14:30:00|500.01|493.41|499.84|493.24|500.05|493.45|499.61|493.01|145
1691246100000|2023-08-05 14:35:00|499.83|493.23|498.88|492.28|499.96|493.36|498.79|492.19|226
1691246400000|2023-08-05 14:40:00|498.87|492.27|498.35|491.75|498.87|492.27|498.31|491.71|149
1691246700000|2023-08-05 14:45:00|498.31|491.71|498.71|492.11|498.73|492.13|498.2|491.6|204
1691247000000|2023-08-05 14:50:00|498.72|492.12|499.5|492.9|499.59|492.99|498.67|492.07|221
1691247300000|2023-08-05 14:55:00|499.45|492.85|499.49|492.89|499.69|493.09|499.12|492.52|151
1691247600000|2023-08-05 15:00:00|499.51|492.91|498.91|492.31|499.82|493.22|498.91|492.31|165
1691247900000|2023-08-05 15:05:00|498.87|492.27|498.41|491.81|498.94|492.34|498.41|491.81|167
1691248200000|2023-08-05 15:10:00|498.42|491.82|498.31|491.71|498.48|491.88|497.92|491.32|193
1691248500000|2023-08-05 15:15:00|498.3|491.7|498.12|491.52|498.42|491.82|497.93|491.33|136
1691248800000|2023-08-05 15:20:00|498.11|491.51|497.86|491.26|498.42|491.82|497.78|491.18|103
1691249100000|2023-08-05 15:25:00|497.85|491.25|497.07|490.47|497.85|491.25|497.05|490.45|155
1691249400000|2023-08-05 15:30:00|497.11|490.51|497.06|490.46|497.13|490.53|496.87|490.27|144
1691249700000|2023-08-05 15:35:00|497.05|490.45|497.68|491.08|497.71|491.11|496.34|489.74|278
1691250000000|2023-08-05 15:40:00|497.69|491.09|497.55|490.95|498.33|491.73|497.55|490.95|228
1691250300000|2023-08-05 15:45:00|497.56|490.96|497.65|491.05|497.9|491.3|497.55|490.95|91
1691250600000|2023-08-05 15:50:00|497.68|491.08|497.87|491.27|498.01|491.41|497.5|490.9|104
1691250900000|2023-08-05 15:55:00|497.9|491.3|497.6|491|497.94|491.34|497.6|491|68
1691251200000|2023-08-05 16:00:00|497.57|490.97|497.88|491.28|497.95|491.35|497.28|490.68|121
1691251500000|2023-08-05 16:05:00|497.9|491.3|498.2|491.6|498.45|491.85|497.9|491.3|99
1691251800000|2023-08-05 16:10:00|498.19|491.59|498.6|492|498.64|492.04|498.11|491.51|68
1691252100000|2023-08-05 16:15:00|498.66|492.06|497.74|491.14|498.79|492.19|497.73|491.13|127
1691252400000|2023-08-05 16:20:00|497.73|491.13|497.8|491.2|497.95|491.35|497.4|490.8|159
1691252700000|2023-08-05 16:25:00|497.81|491.21|497.33|490.73|497.81|491.21|496.93|490.33|171
1691253000000|2023-08-05 16:30:00|497.35|490.75|496.9|490.3|497.4|490.8|496.3|489.7|104
1691253300000|2023-08-05 16:35:00|496.89|490.29|497.2|490.6|497.2|490.6|496.5|489.9|236
1691253600000|2023-08-05 16:40:00|497.18|490.58|497.06|490.46|497.35|490.75|497.04|490.44|95
1691253900000|2023-08-05 16:45:00|497.07|490.47|497.42|490.82|497.75|491.15|497.06|490.46|148
1691254200000|2023-08-05 16:50:00|497.41|490.81|497.48|490.88|497.51|490.91|497.25|490.65|65
1691254500000|2023-08-05 16:55:00|497.45|490.85|497.29|490.69|497.48|490.88|497.1|490.5|123
1691254800000|2023-08-05 17:00:00|497.31|490.71|497.55|490.95|497.56|490.96|497.3|490.7|123
1691255100000|2023-08-05 17:05:00|497.53|490.93|497.75|491.15|497.76|491.16|497.53|490.93|84
1691255400000|2023-08-05 17:10:00|497.8|491.2|497.74|491.14|497.86|491.26|497.71|491.11|89
1691255700000|2023-08-05 17:15:00|497.75|491.15|498.6|492|498.6|492|497.73|491.13|130
1691256000000|2023-08-05 17:20:00|498.63|492.03|498.64|492.04|498.69|492.09|498.46|491.86|78
1691256300000|2023-08-05 17:25:00|498.62|492.02|499.1|492.5|499.1|492.5|498.32|491.72|96
1691256600000|2023-08-05 17:30:00|499.14|492.54|499.1|492.5|499.22|492.62|498.96|492.36|88
1691256900000|2023-08-05 17:35:00|499.05|492.45|498.55|491.95|499.05|492.45|498.44|491.84|80
1691257200000|2023-08-05 17:40:00|498.57|491.97|498.46|491.86|498.7|492.1|498.45|491.85|52
1691257500000|2023-08-05 17:45:00|498.45|491.85|499.21|492.61|499.21|492.61|498.43|491.83|52
1691257800000|2023-08-05 17:50:00|499.2|492.6|499|492.4|499.66|493.06|498.99|492.39|73
1691258100000|2023-08-05 17:55:00|499.01|492.41|498.99|492.39|499.1|492.5|498.83|492.23|119
1691258400000|2023-08-05 18:00:00|499|492.4|498.6|492|499.08|492.48|498.48|491.88|103
1691258700000|2023-08-05 18:05:00|498.62|492.02|498.82|492.22|498.83|492.23|498.6|492|65
1691259000000|2023-08-05 18:10:00|498.83|492.23|498.87|492.27|499.07|492.47|498.8|492.2|57
1691259300000|2023-08-05 18:15:00|498.95|492.35|499.25|492.65|499.43|492.83|498.95|492.35|63
1691259600000|2023-08-05 18:20:00|499.24|492.64|499.4|492.8|499.43|492.83|499.22|492.62|40
1691259900000|2023-08-05 18:25:00|499.43|492.83|499.27|492.67|499.7|493.1|499.24|492.64|52
1691260200000|2023-08-05 18:30:00|499.26|492.66|499.14|492.54|499.39|492.79|499.13|492.53|64
1691260500000|2023-08-05 18:35:00|499.16|492.56|499.35|492.75|499.4|492.8|499.1|492.5|42
1691260800000|2023-08-05 18:40:00|499.33|492.73|499.46|492.86|499.7|493.1|499.27|492.67|45
1691261100000|2023-08-05 18:45:00|499.55|492.95|499.74|493.14|499.74|493.14|499.45|492.85|41
1691261400000|2023-08-05 18:50:00|499.76|493.16|500.09|493.49|500.15|493.55|499.76|493.16|36
1691261700000|2023-08-05 18:55:00|500.1|493.5|499.99|493.39|500.6|494|499.99|493.39|165
1691262000000|2023-08-05 19:00:00|500|493.4|499.55|492.95|500.17|493.57|499.49|492.89|143
1691262300000|2023-08-05 19:05:00|499.51|492.91|499.64|493.04|499.7|493.1|499.4|492.8|89
1691262600000|2023-08-05 19:10:00|499.63|493.03|499.41|492.81|499.63|493.03|499.4|492.8|38
1691262900000|2023-08-05 19:15:00|499.42|492.82|499.51|492.91|499.64|493.04|499.42|492.82|39
1691263200000|2023-08-05 19:20:00|499.52|492.92|499.51|492.91|499.72|493.12|499.49|492.89|50
1691263500000|2023-08-05 19:25:00|499.5|492.9|499.82|493.22|499.97|493.37|499.5|492.9|60
1691263800000|2023-08-05 19:30:00|499.84|493.24|499.41|492.81|499.91|493.31|499.4|492.8|78
1691264100000|2023-08-05 19:35:00|499.4|492.8|499.02|492.42|499.4|492.8|499.01|492.41|62
1691264400000|2023-08-05 19:40:00|499|492.4|499.27|492.67|499.3|492.7|498.91|492.31|69
1691264700000|2023-08-05 19:45:00|499.29|492.69|499.06|492.46|499.33|492.73|498.92|492.32|94
1691265000000|2023-08-05 19:50:00|499.08|492.48|499.12|492.52|499.38|492.78|499.05|492.45|57
1691265300000|2023-08-05 19:55:00|499.1|492.5|499.02|492.42|499.2|492.6|498.96|492.36|48
1691265600000|2023-08-05 20:00:00|498.99|492.39|499.03|492.43|499.23|492.63|498.81|492.21|74
1691265900000|2023-08-05 20:05:00|499.02|492.42|499.28|492.68|499.4|492.8|499.02|492.42|70
1691266200000|2023-08-05 20:10:00|499.26|492.66|499.33|492.73|499.51|492.91|499.26|492.66|115
1691266500000|2023-08-05 20:15:00|499.3|492.7|499.69|493.09|499.69|493.09|499.3|492.7|71
1691266800000|2023-08-05 20:20:00|499.71|493.11|499.48|492.88|499.74|493.14|499.47|492.87|47
1691267100000|2023-08-05 20:25:00|499.47|492.87|499.51|492.91|499.56|492.96|499.45|492.85|27
1691267400000|2023-08-05 20:30:00|499.52|492.92|499.41|492.81|499.57|492.97|499.4|492.8|12
1691267700000|2023-08-05 20:35:00|499.34|492.74|498.97|492.37|499.34|492.74|498.91|492.31|92
1691268000000|2023-08-05 20:40:00|498.95|492.35|498.89|492.29|498.97|492.37|498.84|492.24|63
1691268300000|2023-08-05 20:45:00|498.9|492.3|499.1|492.5|499.18|492.58|498.9|492.3|66
1691268600000|2023-08-05 20:50:00|499.08|492.48|498.73|492.13|499.11|492.51|498.64|492.04|73
1691268900000|2023-08-05 20:55:00|498.77|492.17|498.77|492.17|498.91|492.31|498.75|492.15|50
1691269200000|2023-08-05 21:00:00|498.78|492.18|499.07|492.47|499.07|492.47|498.72|492.12|48
1691269500000|2023-08-05 21:05:00|499.05|492.45|499|492.4|499.07|492.47|498.95|492.35|31
1691269800000|2023-08-05 21:10:00|499.01|492.41|499.19|492.59|499.29|492.69|499.01|492.41|68
1691270100000|2023-08-05 21:15:00|499.21|492.61|499.53|492.93|499.55|492.95|499.2|492.6|67
1691270400000|2023-08-05 21:20:00|499.54|492.94|499.54|492.94|499.55|492.95|499.49|492.89|21
1691270700000|2023-08-05 21:25:00|499.53|492.93|499.96|493.36|499.96|493.36|499.53|492.93|31
1691271000000|2023-08-05 21:30:00|499.93|493.33|500.2|493.6|500.24|493.64|499.93|493.33|30
1691271300000|2023-08-05 21:35:00|500.17|493.57|500.25|493.65|500.25|493.65|499.98|493.38|38
1691271600000|2023-08-05 21:40:00|500.21|493.61|500.37|493.77|500.39|493.79|500.2|493.6|28
1691271900000|2023-08-05 21:45:00|500.35|493.75|500.3|493.7|500.42|493.82|500.28|493.68|41
1691272200000|2023-08-05 21:50:00|500.29|493.69|500.21|493.61|500.3|493.7|500.2|493.6|38
1691272500000|2023-08-05 21:55:00|500.22|493.62|500.2|493.6|500.3|493.7|500.19|493.59|34
1691272800000|2023-08-05 22:00:00|500.21|493.61|500.28|493.68|500.36|493.76|500.05|493.45|75
1691273100000|2023-08-05 22:05:00|500.29|493.69|500.37|493.77|500.5|493.9|500.24|493.64|52
1691273400000|2023-08-05 22:10:00|500.38|493.78|500|493.4|500.58|493.98|499.95|493.35|75
1691273700000|2023-08-05 22:15:00|499.99|493.39|500.22|493.62|500.22|493.62|499.94|493.34|26
1691274000000|2023-08-05 22:20:00|500.21|493.61|500.04|493.44|500.3|493.7|499.95|493.35|47
1691274300000|2023-08-05 22:25:00|500.08|493.48|500.3|493.7|500.4|493.8|500.08|493.48|37
1691274600000|2023-08-05 22:30:00|500.29|493.69|500.44|493.84|500.44|493.84|500.2|493.6|44
1691274900000|2023-08-05 22:35:00|500.48|493.88|500.7|494.1|500.73|494.13|500.37|493.77|38
1691275200000|2023-08-05 22:40:00|500.72|494.12|500.99|494.39|501.1|494.5|500.72|494.12|44
1691275500000|2023-08-05 22:45:00|501|494.4|501.08|494.48|501.28|494.68|500.95|494.35|72
1691275800000|2023-08-05 22:50:00|501.09|494.49|500.9|494.3|501.19|494.59|500.78|494.18|70
1691276100000|2023-08-05 22:55:00|500.89|494.29|501.23|494.63|501.25|494.65|500.86|494.26|75
1691276400000|2023-08-05 23:00:00|501.25|494.65|500.7|494.1|501.3|494.7|500.67|494.07|88
1691276700000|2023-08-05 23:05:00|500.71|494.11|500.7|494.1|500.75|494.15|500.51|493.91|35
1691277000000|2023-08-05 23:10:00|500.71|494.11|500.59|493.99|500.78|494.18|500.38|493.78|58
1691277300000|2023-08-05 23:15:00|500.6|494|500.4|493.8|500.61|494.01|500.19|493.59|66
1691277600000|2023-08-05 23:20:00|500.39|493.79|500.25|493.65|500.51|493.91|500.21|493.61|51
1691277900000|2023-08-05 23:25:00|500.23|493.63|500.51|493.91|500.52|493.92|500.23|493.63|60
1691278200000|2023-08-05 23:30:00|500.5|493.9|500.23|493.63|500.57|493.97|500.2|493.6|78
1691278500000|2023-08-05 23:35:00|500.21|493.61|500.12|493.52|500.25|493.65|499.89|493.29|66
1691278800000|2023-08-05 23:40:00|500.13|493.53|500.6|494|500.73|494.13|500.1|493.5|49
1691279100000|2023-08-05 23:45:00|500.57|493.97|500.54|493.94|500.59|493.99|500.4|493.8|68
1691279400000|2023-08-05 23:50:00|500.57|493.97|500.8|494.2|500.87|494.27|500.5|493.9|57
1691279700000|2023-08-05 23:55:00|500.82|494.22|500.82|494.22|500.91|494.31|500.8|494.2|209
1691280000000|2023-08-06 00:00:00|500.84|494.24|500.3|493.7|500.95|494.35|500.25|493.65|81
1691280300000|2023-08-06 00:05:00|500.35|493.75|500.01|493.41|500.62|494.02|499.95|493.35|81
1691280600000|2023-08-06 00:10:00|500.02|493.42|500.34|493.74|500.34|493.74|500|493.4|52
1691280900000|2023-08-06 00:15:00|500.31|493.71|501.08|494.48|501.17|494.57|500.3|493.7|104
1691281200000|2023-08-06 00:20:00|501.1|494.5|501.48|494.88|501.48|494.88|501.05|494.45|90
1691281500000|2023-08-06 00:25:00|501.47|494.87|501.04|494.44|501.75|495.15|500.88|494.28|162
1691281800000|2023-08-06 00:30:00|501.03|494.43|500.9|494.3|501.42|494.82|500.9|494.3|106
1691282100000|2023-08-06 00:35:00|500.91|494.31|500.22|493.62|500.91|494.31|500.21|493.61|119
1691282400000|2023-08-06 00:40:00|500.21|493.61|500.83|494.23|500.92|494.32|500.15|493.55|95
1691282700000|2023-08-06 00:45:00|500.82|494.22|501.29|494.69|501.35|494.75|500.71|494.11|121
1691283000000|2023-08-06 00:50:00|501.25|494.65|501.14|494.54|501.53|494.93|501.03|494.43|66
1691283300000|2023-08-06 00:55:00|501.12|494.52|501.32|494.72|501.4|494.8|500.95|494.35|84
1691283600000|2023-08-06 01:00:00|501.33|494.73|500.76|494.16|501.45|494.85|500.74|494.14|64
1691283900000|2023-08-06 01:05:00|500.73|494.13|500.43|493.83|500.73|494.13|500.3|493.7|102
1691284200000|2023-08-06 01:10:00|500.45|493.85|500.46|493.86|500.46|493.86|500.31|493.71|46
1691284500000|2023-08-06 01:15:00|500.4|493.8|500.99|494.39|501.04|494.44|500.4|493.8|39
1691284800000|2023-08-06 01:20:00|500.97|494.37|500.82|494.22|501.2|494.6|500.81|494.21|61
1691285100000|2023-08-06 01:25:00|500.8|494.2|499.66|493.06|500.8|494.2|499.65|493.05|111
1691285400000|2023-08-06 01:30:00|499.68|493.08|499.8|493.2|499.96|493.36|499.58|492.98|89
1691285700000|2023-08-06 01:35:00|499.81|493.21|500.12|493.52|500.13|493.53|499.79|493.19|40
1691286000000|2023-08-06 01:40:00|500.13|493.53|500.44|493.84|500.44|493.84|500.13|493.53|53
1691286300000|2023-08-06 01:45:00|500.43|493.83|500.26|493.66|500.91|494.31|500.25|493.65|88
1691286600000|2023-08-06 01:50:00|500.31|493.71|500.06|493.46|500.33|493.73|500|493.4|51
1691286900000|2023-08-06 01:55:00|500.05|493.45|499.79|493.19|500.05|493.45|499.78|493.18|114
1691287200000|2023-08-06 02:00:00|499.8|493.2|502.52|495.92|502.79|496.19|499.8|493.2|335
1691287500000|2023-08-06 02:05:00|502.53|495.93|502.43|495.83|502.85|496.25|501.92|495.32|201
1691287800000|2023-08-06 02:10:00|502.4|495.8|502.53|495.93|503.04|496.44|502.4|495.8|128
1691288100000|2023-08-06 02:15:00|502.54|495.94|502.93|496.33|503.23|496.63|502.54|495.94|92
1691288400000|2023-08-06 02:20:00|502.9|496.3|504.03|497.43|504.11|497.51|502.85|496.25|63
1691288700000|2023-08-06 02:25:00|504.02|497.42|504.1|497.5|504.16|497.56|503.98|497.38|88
1691289000000|2023-08-06 02:30:00|504.11|497.51|503.63|497.03|504.13|497.53|503.4|496.8|88
1691289300000|2023-08-06 02:35:00|503.65|497.05|504.32|497.72|504.46|497.86|503.65|497.05|87
1691289600000|2023-08-06 02:40:00|504.31|497.71|503.82|497.22|504.35|497.75|503.66|497.06|97
1691289900000|2023-08-06 02:45:00|503.78|497.18|503|496.4|503.78|497.18|502.84|496.24|129
1691290200000|2023-08-06 02:50:00|503.01|496.41|503.04|496.44|503.25|496.65|502.94|496.34|69
1691290500000|2023-08-06 02:55:00|503.03|496.43|503.34|496.74|503.35|496.75|503|496.4|64
1691290800000|2023-08-06 03:00:00|503.32|496.72|503.34|496.74|503.8|497.2|503.32|496.72|103
1691291100000|2023-08-06 03:05:00|503.37|496.77|502.61|496.01|503.38|496.78|502.21|495.61|155
1691291400000|2023-08-06 03:10:00|502.62|496.02|502.75|496.15|502.79|496.19|502.45|495.85|58
1691291700000|2023-08-06 03:15:00|502.78|496.18|503.2|496.6|503.2|496.6|502.58|495.98|59
1691292000000|2023-08-06 03:20:00|503.21|496.61|503.75|497.15|503.78|497.18|503.2|496.6|91
1691292300000|2023-08-06 03:25:00|503.79|497.19|503.78|497.18|503.92|497.32|503.42|496.82|117
1691292600000|2023-08-06 03:30:00|503.75|497.15|503.59|496.99|503.83|497.23|503.46|496.86|77
1691292900000|2023-08-06 03:35:00|503.57|496.97|503.75|497.15|503.75|497.15|503.33|496.73|56
1691293200000|2023-08-06 03:40:00|503.66|497.06|503.86|497.26|503.92|497.32|503.66|497.06|68
1691293500000|2023-08-06 03:45:00|503.96|497.36|503.62|497.02|504.01|497.41|503.4|496.8|94
1691293800000|2023-08-06 03:50:00|503.63|497.03|503.66|497.06|503.66|497.06|503.46|496.86|70
1691294100000|2023-08-06 03:55:00|503.61|497.01|503.75|497.15|503.92|497.32|503.43|496.83|71
1691294400000|2023-08-06 04:00:00|503.8|497.2|503.93|497.33|504.22|497.62|503.8|497.2|109
1691294700000|2023-08-06 04:05:00|503.94|497.34|504.31|497.71|504.33|497.73|503.94|497.34|54
1691295000000|2023-08-06 04:10:00|504.32|497.72|504.17|497.57|504.34|497.74|504.1|497.5|62
1691295300000|2023-08-06 04:15:00|504.15|497.55|503.63|497.03|504.18|497.58|503.58|496.98|102
1691295600000|2023-08-06 04:20:00|503.67|497.07|503.68|497.08|503.9|497.3|503.49|496.89|54
1691295900000|2023-08-06 04:25:00|503.69|497.09|503.82|497.22|503.83|497.23|503.51|496.91|78
1691296200000|2023-08-06 04:30:00|503.85|497.25|504.91|498.31|505.29|498.69|503.85|497.25|120
1691296500000|2023-08-06 04:35:00|504.89|498.29|504.62|498.02|504.9|498.3|504.47|497.87|75
1691296800000|2023-08-06 04:40:00|504.63|498.03|504.77|498.17|504.83|498.23|504.6|498|45
1691297100000|2023-08-06 04:45:00|504.71|498.11|504.72|498.12|504.98|498.38|504.65|498.05|58
1691297400000|2023-08-06 04:50:00|504.69|498.09|504.2|497.6|504.79|498.19|503.86|497.26|133
1691297700000|2023-08-06 04:55:00|504.23|497.63|504.42|497.82|504.42|497.82|504.18|497.58|44
1691298000000|2023-08-06 05:00:00|504.36|497.76|504.61|498.01|504.61|498.01|504.35|497.75|35
1691298300000|2023-08-06 05:05:00|504.6|498|504.72|498.12|504.9|498.3|504.38|497.78|83
1691298600000|2023-08-06 05:10:00|504.71|498.11|504.8|498.2|504.88|498.28|504.65|498.05|46
1691298900000|2023-08-06 05:15:00|504.79|498.19|504.56|497.96|504.82|498.22|504.55|497.95|54
1691299200000|2023-08-06 05:20:00|504.57|497.97|504.4|497.8|504.61|498.01|504.35|497.75|36
1691299500000|2023-08-06 05:25:00|504.39|497.79|504.19|497.59|504.39|497.79|504.03|497.43|209
1691299800000|2023-08-06 05:30:00|504.18|497.58|504.68|498.08|504.96|498.36|503.91|497.31|137
1691300100000|2023-08-06 05:35:00|504.66|498.06|503.7|497.1|504.7|498.1|503.68|497.08|128
1691300400000|2023-08-06 05:40:00|503.71|497.11|503.97|497.37|504.33|497.73|503.71|497.11|135
1691300700000|2023-08-06 05:45:00|503.95|497.35|504.68|498.08|504.79|498.19|503.92|497.32|75
1691301000000|2023-08-06 05:50:00|504.7|498.1|505.18|498.58|505.2|498.6|504.7|498.1|99
1691301300000|2023-08-06 05:55:00|505.19|498.59|505.33|498.73|505.4|498.8|505.11|498.51|62
1691301600000|2023-08-06 06:00:00|505.31|498.71|505.62|499.02|505.76|499.16|505.31|498.71|91
1691301900000|2023-08-06 06:05:00|505.6|499|504.78|498.18|505.62|499.02|504.77|498.17|65
1691302200000|2023-08-06 06:10:00|504.77|498.17|503.94|497.34|504.95|498.35|503.92|497.32|100
1691302500000|2023-08-06 06:15:00|503.93|497.33|503.96|497.36|504.08|497.48|503.58|496.98|104
1691302800000|2023-08-06 06:20:00|503.98|497.38|504.29|497.69|504.29|497.69|503.82|497.22|76
1691303100000|2023-08-06 06:25:00|504.28|497.68|504.14|497.54|504.29|497.69|503.96|497.36|55
1691303400000|2023-08-06 06:30:00|504.12|497.52|503.31|496.71|504.14|497.54|503.2|496.6|143
1691303700000|2023-08-06 06:35:00|503.24|496.64|503.64|497.04|503.66|497.06|503.24|496.64|70
1691304000000|2023-08-06 06:40:00|503.66|497.06|503.51|496.91|503.82|497.22|503.32|496.72|94
1691304300000|2023-08-06 06:45:00|503.42|496.82|503.65|497.05|503.81|497.21|503.41|496.81|80
1691304600000|2023-08-06 06:50:00|503.63|497.03|503.69|497.09|503.72|497.12|503.63|497.03|25
1691304900000|2023-08-06 06:55:00|503.68|497.08|503.88|497.28|504.12|497.52|503.64|497.04|51
1691305200000|2023-08-06 07:00:00|503.85|497.25|503.51|496.91|504.09|497.49|503.45|496.85|134
1691305500000|2023-08-06 07:05:00|503.5|496.9|503.28|496.68|503.51|496.91|503.03|496.43|113
1691305800000|2023-08-06 07:10:00|503.24|496.64|502.88|496.28|503.42|496.82|502.87|496.27|100
1691306100000|2023-08-06 07:15:00|502.9|496.3|502.99|496.39|503.06|496.46|502.75|496.15|60
1691306400000|2023-08-06 07:20:00|503.01|496.41|503.05|496.45|503.31|496.71|503|496.4|91
1691306700000|2023-08-06 07:25:00|503.03|496.43|503.24|496.64|503.36|496.76|503.03|496.43|61
1691307000000|2023-08-06 07:30:00|503.26|496.66|503.6|497|503.79|497.19|503.24|496.64|74
1691307300000|2023-08-06 07:35:00|503.59|496.99|503.72|497.12|503.72|497.12|503.52|496.92|42
1691307600000|2023-08-06 07:40:00|503.77|497.17|504.12|497.52|504.18|497.58|503.73|497.13|99
1691307900000|2023-08-06 07:45:00|504.15|497.55|504.02|497.42|504.3|497.7|504.02|497.42|107
1691308200000|2023-08-06 07:50:00|503.98|497.38|503.52|496.92|504.1|497.5|503.39|496.79|82
1691308500000|2023-08-06 07:55:00|503.51|496.91|503.25|496.65|503.52|496.92|503.23|496.63|68
1691308800000|2023-08-06 08:00:00|503.28|496.68|503.47|496.87|503.49|496.89|503.27|496.67|64
1691309100000|2023-08-06 08:05:00|503.49|496.89|503.63|497.03|503.7|497.1|503.41|496.81|70
1691309400000|2023-08-06 08:10:00|503.69|497.09|503.64|497.04|503.8|497.2|503.56|496.96|60
1691309700000|2023-08-06 08:15:00|503.62|497.02|504.18|497.58|504.18|497.58|503.62|497.02|66
1691310000000|2023-08-06 08:20:00|504.16|497.56|504.23|497.63|504.45|497.85|503.94|497.34|119
1691310300000|2023-08-06 08:25:00|504.21|497.61|504.27|497.67|504.3|497.7|504.2|497.6|33
1691310600000|2023-08-06 08:30:00|504.3|497.7|504.27|497.67|504.35|497.75|504.06|497.46|35
1691310900000|2023-08-06 08:35:00|504.28|497.68|504.4|497.8|504.45|497.85|504.28|497.68|15
1691311200000|2023-08-06 08:40:00|504.36|497.76|504.85|498.25|504.87|498.27|504.35|497.75|43
1691311500000|2023-08-06 08:45:00|504.87|498.27|505.3|498.7|505.4|498.8|504.8|498.2|159
1691311800000|2023-08-06 08:50:00|505.35|498.75|505.08|498.48|505.39|498.79|504.93|498.33|43
1691312100000|2023-08-06 08:55:00|505.1|498.5|504.86|498.26|505.1|498.5|504.86|498.26|79
1691312400000|2023-08-06 09:00:00|504.87|498.27|504.67|498.07|505.16|498.56|504.65|498.05|70
1691312700000|2023-08-06 09:05:00|504.58|497.98|504.41|497.81|504.58|497.98|504.28|497.68|60
1691313000000|2023-08-06 09:10:00|504.45|497.85|504.2|497.6|504.45|497.85|503.97|497.37|93
1691313300000|2023-08-06 09:15:00|504.16|497.56|504.2|497.6|504.25|497.65|504.02|497.42|47
1691313600000|2023-08-06 09:20:00|504.18|497.58|503.84|497.24|504.18|497.58|503.75|497.15|104
1691313900000|2023-08-06 09:25:00|503.86|497.26|503.55|496.95|503.88|497.28|503.54|496.94|49
1691314200000|2023-08-06 09:30:00|503.57|496.97|503.88|497.28|504.12|497.52|503.55|496.95|80
1691314500000|2023-08-06 09:35:00|503.9|497.3|503.9|497.3|504.01|497.41|503.85|497.25|30
1691314800000|2023-08-06 09:40:00|503.88|497.28|503.9|497.3|503.9|497.3|503.58|496.98|40
1691315100000|2023-08-06 09:45:00|503.91|497.31|503.65|497.05|504|497.4|503.64|497.04|57
1691315400000|2023-08-06 09:50:00|503.67|497.07|504.1|497.5|504.1|497.5|503.63|497.03|66
1691315700000|2023-08-06 09:55:00|504.06|497.46|503.98|497.38|504.09|497.49|503.96|497.36|110
1691316000000|2023-08-06 10:00:00|504|497.4|503.86|497.26|504.1|497.5|503.85|497.25|52
1691316300000|2023-08-06 10:05:00|503.82|497.22|503.42|496.82|503.83|497.23|503.4|496.8|30
1691316600000|2023-08-06 10:10:00|503.51|496.91|502.95|496.35|503.6|497|502.94|496.34|96
1691316900000|2023-08-06 10:15:00|502.99|496.39|503.32|496.72|503.32|496.72|502.93|496.33|68
1691317200000|2023-08-06 10:20:00|503.36|496.76|503.46|496.86|503.7|497.1|503.36|496.76|58
1691317500000|2023-08-06 10:25:00|503.47|496.87|503.51|496.91|503.71|497.11|503.47|496.87|53
1691317800000|2023-08-06 10:30:00|503.55|496.95|503.35|496.75|503.7|497.1|503.31|496.71|48
1691318100000|2023-08-06 10:35:00|503.32|496.72|502.86|496.26|503.52|496.92|502.52|495.92|111
1691318400000|2023-08-06 10:40:00|502.84|496.24|502.72|496.12|503.01|496.41|502.52|495.92|134
1691318700000|2023-08-06 10:45:00|502.7|496.1|502.68|496.08|502.92|496.32|502.37|495.77|98
1691319000000|2023-08-06 10:50:00|502.67|496.07|502.92|496.32|502.98|496.38|502.58|495.98|79
1691319300000|2023-08-06 10:55:00|502.9|496.3|502.96|496.36|503.17|496.57|502.9|496.3|74
1691319600000|2023-08-06 11:00:00|502.98|496.38|503.21|496.61|503.3|496.7|502.98|496.38|64
1691319900000|2023-08-06 11:05:00|503.2|496.6|503.17|496.57|503.2|496.6|503.05|496.45|35
1691320200000|2023-08-06 11:10:00|503.18|496.58|503.57|496.97|503.6|497|503.18|496.58|35
1691320500000|2023-08-06 11:15:00|503.59|496.99|503.4|496.8|503.59|496.99|503.2|496.6|55
1691320800000|2023-08-06 11:20:00|503.42|496.82|503.6|497|503.8|497.2|503.2|496.6|42
1691321100000|2023-08-06 11:25:00|503.61|497.01|503.66|497.06|503.74|497.14|503.33|496.73|107
1691321400000|2023-08-06 11:30:00|503.68|497.08|503.58|496.98|503.69|497.09|503.4|496.8|52
1691321700000|2023-08-06 11:35:00|503.59|496.99|503.62|497.02|503.64|497.04|503.45|496.85|39
1691322000000|2023-08-06 11:40:00|503.64|497.04|503.46|496.86|503.68|497.08|503.41|496.81|58
1691322300000|2023-08-06 11:45:00|503.49|496.89|503.75|497.15|503.8|497.2|503.49|496.89|33
1691322600000|2023-08-06 11:50:00|503.9|497.3|504.01|497.41|504.05|497.45|503.8|497.2|45
1691322900000|2023-08-06 11:55:00|503.88|497.28|503.72|497.12|503.88|497.28|503.61|497.01|49
1691323200000|2023-08-06 12:00:00|503.71|497.11|504.57|497.97|504.87|498.27|503.71|497.11|99
1691323500000|2023-08-06 12:05:00|504.53|497.93|504.31|497.71|504.66|498.06|504.3|497.7|45
1691323800000|2023-08-06 12:10:00|504.35|497.75|504.32|497.72|504.39|497.79|504.22|497.62|39
1691324100000|2023-08-06 12:15:00|504.37|497.77|504.51|497.91|504.53|497.93|504.13|497.53|59
1691324400000|2023-08-06 12:20:00|504.5|497.9|504.15|497.55|504.53|497.93|504.1|497.5|51
1691324700000|2023-08-06 12:25:00|504.12|497.52|504.07|497.47|504.14|497.54|503.86|497.26|96
1691325000000|2023-08-06 12:30:00|504.08|497.48|503.99|497.39|504.19|497.59|503.85|497.25|71
1691325300000|2023-08-06 12:35:00|504.01|497.41|504.13|497.53|504.66|498.06|503.81|497.21|202
1691325600000|2023-08-06 12:40:00|504.09|497.49|503.79|497.19|504.15|497.55|503.72|497.12|125
1691325900000|2023-08-06 12:45:00|503.77|497.17|503.87|497.27|503.87|497.27|503.5|496.9|92
1691326200000|2023-08-06 12:50:00|503.85|497.25|502.7|496.1|503.85|497.25|502.69|496.09|154
1691326500000|2023-08-06 12:55:00|502.71|496.11|502.47|495.87|502.9|496.3|502.47|495.87|58
1691326800000|2023-08-06 13:00:00|502.46|495.86|502.6|496|502.77|496.17|502.1|495.5|147
1691327100000|2023-08-06 13:05:00|502.57|495.97|502.9|496.3|503.08|496.48|502.57|495.97|64
1691327400000|2023-08-06 13:10:00|502.91|496.31|503.01|496.41|503.36|496.76|502.9|496.3|76
1691327700000|2023-08-06 13:15:00|503.04|496.44|503.1|496.5|503.26|496.66|502.87|496.27|89
1691328000000|2023-08-06 13:20:00|503.11|496.51|502.7|496.1|503.46|496.86|502.7|496.1|113
1691328300000|2023-08-06 13:25:00|502.72|496.12|502.5|495.9|502.82|496.22|502.2|495.6|103
1691328600000|2023-08-06 13:30:00|502.49|495.89|503.04|496.44|503.1|496.5|502.35|495.75|87
1691328900000|2023-08-06 13:35:00|503.1|496.5|502.48|495.88|503.27|496.67|502.41|495.81|126
1691329200000|2023-08-06 13:40:00|502.49|495.89|503.3|496.7|503.32|496.72|502.18|495.58|116
1691329500000|2023-08-06 13:45:00|503.31|496.71|503.63|497.03|503.68|497.08|503.2|496.6|61
1691329800000|2023-08-06 13:50:00|503.6|497|503.32|496.72|503.6|497|502.99|496.39|120
1691330100000|2023-08-06 13:55:00|503.35|496.75|502.4|495.8|503.35|496.75|502.25|495.65|151
1691330400000|2023-08-06 14:00:00|502.42|495.82|502.32|495.72|503.14|496.54|502.26|495.66|157
1691330700000|2023-08-06 14:05:00|502.31|495.71|502.02|495.42|502.36|495.76|501.78|495.18|139
1691331000000|2023-08-06 14:10:00|502.01|495.41|500.71|494.11|502.11|495.51|500.38|493.78|178
1691331300000|2023-08-06 14:15:00|500.72|494.12|501.79|495.19|502.07|495.47|500.26|493.66|283
1691331600000|2023-08-06 14:20:00|501.8|495.2|502.19|495.59|502.5|495.9|501.75|495.15|182
1691331900000|2023-08-06 14:25:00|502.2|495.6|501.78|495.18|502.45|495.85|501.76|495.16|173
1691332200000|2023-08-06 14:30:00|501.79|495.19|501.89|495.29|501.89|495.29|501.68|495.08|59
1691332500000|2023-08-06 14:35:00|501.92|495.32|500.75|494.15|502.3|495.7|500.68|494.08|139
1691332800000|2023-08-06 14:40:00|500.83|494.23|499.7|493.1|500.91|494.31|499.43|492.83|239
1691333100000|2023-08-06 14:45:00|499.71|493.11|499.75|493.15|500.26|493.66|499.34|492.74|206
1691333400000|2023-08-06 14:50:00|499.76|493.16|499.91|493.31|500.4|493.8|499.76|493.16|107
1691333700000|2023-08-06 14:55:00|499.93|493.33|500.17|493.57|500.33|493.73|499.89|493.29|113
1691334000000|2023-08-06 15:00:00|500.18|493.58|500.48|493.88|501.02|494.42|500.07|493.47|142
1691334300000|2023-08-06 15:05:00|500.49|493.89|500.41|493.81|500.85|494.25|500.41|493.81|89
1691334600000|2023-08-06 15:10:00|500.4|493.8|500.47|493.87|500.52|493.92|500.2|493.6|61
1691334900000|2023-08-06 15:15:00|500.48|493.88|500.08|493.48|500.86|494.26|500|493.4|122
1691335200000|2023-08-06 15:20:00|500.04|493.44|499.71|493.11|500.1|493.5|499.52|492.92|116
1691335500000|2023-08-06 15:25:00|499.68|493.08|499.35|492.75|499.95|493.35|499.3|492.7|61
1691335800000|2023-08-06 15:30:00|499.3|492.7|499.99|493.39|500|493.4|499.25|492.65|50
1691336100000|2023-08-06 15:35:00|500.01|493.41|500.35|493.75|500.51|493.91|500.01|493.41|62
1691336400000|2023-08-06 15:40:00|500.36|493.76|500.07|493.47|500.46|493.86|500.05|493.45|57
1691336700000|2023-08-06 15:45:00|500.04|493.44|500.24|493.64|500.49|493.89|499.94|493.34|133
1691337000000|2023-08-06 15:50:00|500.26|493.66|499.45|492.85|500.65|494.05|499.25|492.65|151
1691337300000|2023-08-06 15:55:00|499.47|492.87|500.09|493.49|500.19|493.59|499.4|492.8|161
1691337600000|2023-08-06 16:00:00|500.08|493.48|500.21|493.61|500.24|493.64|499.89|493.29|112
1691337900000|2023-08-06 16:05:00|500.27|493.67|499.49|492.89|500.36|493.76|499.25|492.65|104
1691338200000|2023-08-06 16:10:00|499.52|492.92|500.5|493.9|500.54|493.94|499.52|492.92|159
1691338500000|2023-08-06 16:15:00|500.43|493.83|499.69|493.09|500.47|493.87|499.69|493.09|89
1691338800000|2023-08-06 16:20:00|499.67|493.07|500.17|493.57|500.38|493.78|499.67|493.07|66
1691339100000|2023-08-06 16:25:00|500.19|493.59|500.58|493.98|500.61|494.01|500.19|493.59|67
1691339400000|2023-08-06 16:30:00|500.6|494|500.6|494|500.65|494.05|500.54|493.94|37
1691339700000|2023-08-06 16:35:00|500.61|494.01|501.19|494.59|501.19|494.59|500.61|494.01|140
1691340000000|2023-08-06 16:40:00|501.17|494.57|501.5|494.9|501.5|494.9|501.01|494.41|143
1691340300000|2023-08-06 16:45:00|501.51|494.91|501.8|495.2|501.8|495.2|501.51|494.91|75
1691340600000|2023-08-06 16:50:00|501.83|495.23|502.46|495.86|502.46|495.86|501.83|495.23|42
1691340900000|2023-08-06 16:55:00|502.45|495.85|502.55|495.95|502.96|496.36|502.45|495.85|61
1691341200000|2023-08-06 17:00:00|502.56|495.96|502.65|496.05|502.79|496.19|502.23|495.63|114
1691341500000|2023-08-06 17:05:00|502.64|496.04|502.47|495.87|502.68|496.08|502.39|495.79|119
1691341800000|2023-08-06 17:10:00|502.48|495.88|502.57|495.97|502.62|496.02|502.45|495.85|43
1691342100000|2023-08-06 17:15:00|502.55|495.95|502.55|495.95|502.77|496.17|502.3|495.7|123
1691342400000|2023-08-06 17:20:00|502.52|495.92|502.19|495.59|502.62|496.02|502.16|495.56|93
1691342700000|2023-08-06 17:25:00|502.17|495.57|502.52|495.92|502.56|495.96|502.17|495.57|90
1691343000000|2023-08-06 17:30:00|502.54|495.94|502.92|496.32|502.94|496.34|502.35|495.75|80
1691343300000|2023-08-06 17:35:00|502.97|496.37|503.02|496.42|503.07|496.47|502.92|496.32|105
1691343600000|2023-08-06 17:40:00|503.06|496.46|503.12|496.52|503.14|496.54|502.89|496.29|42
1691343900000|2023-08-06 17:45:00|503.1|496.5|503.17|496.57|503.22|496.62|502.95|496.35|109
1691344200000|2023-08-06 17:50:00|503.16|496.56|502.96|496.36|503.21|496.61|502.88|496.28|78
1691344500000|2023-08-06 17:55:00|502.9|496.3|502.9|496.3|503.01|496.41|502.87|496.27|39
1691344800000|2023-08-06 18:00:00|502.88|496.28|503.45|496.85|503.45|496.85|502.88|496.28|73
1691345100000|2023-08-06 18:05:00|503.46|496.86|503.61|497.01|503.62|497.02|503.3|496.7|61
1691345400000|2023-08-06 18:10:00|503.6|497|503.85|497.25|503.85|497.25|503.6|497|36
1691345700000|2023-08-06 18:15:00|503.87|497.27|503.94|497.34|504.12|497.52|503.71|497.11|113
1691346000000|2023-08-06 18:20:00|503.92|497.32|503.44|496.84|503.95|497.35|503.3|496.7|89
1691346300000|2023-08-06 18:25:00|503.42|496.82|503.22|496.62|503.51|496.91|503.14|496.54|76
1691346600000|2023-08-06 18:30:00|503.2|496.6|503.47|496.87|503.56|496.96|503.2|496.6|88
1691346900000|2023-08-06 18:35:00|503.45|496.85|503.16|496.56|503.48|496.88|502.86|496.26|119
1691347200000|2023-08-06 18:40:00|503.15|496.55|503.29|496.69|503.31|496.71|503.12|496.52|32
1691347500000|2023-08-06 18:45:00|503.28|496.68|503.74|497.14|503.77|497.17|503.2|496.6|42
1691347800000|2023-08-06 18:50:00|503.76|497.16|503.56|496.96|503.98|497.38|503.52|496.92|77
1691348100000|2023-08-06 18:55:00|503.61|497.01|503.53|496.93|503.75|497.15|503.29|496.69|81
1691348400000|2023-08-06 19:00:00|503.5|496.9|503.68|497.08|503.72|497.12|503.29|496.69|112
1691348700000|2023-08-06 19:05:00|503.71|497.11|503.93|497.33|503.93|497.33|503.6|497|79
1691349000000|2023-08-06 19:10:00|503.95|497.35|504.12|497.52|504.17|497.57|503.95|497.35|44
1691349300000|2023-08-06 19:15:00|504.18|497.58|504.2|497.6|504.22|497.62|503.81|497.21|112
1691349600000|2023-08-06 19:20:00|504.21|497.61|504.09|497.49|504.26|497.66|504.08|497.48|36
1691349900000|2023-08-06 19:25:00|504.1|497.5|503.88|497.28|504.19|497.59|503.8|497.2|63
1691350200000|2023-08-06 19:30:00|503.92|497.32|503.35|496.75|503.93|497.33|503.35|496.75|80
1691350500000|2023-08-06 19:35:00|503.4|496.8|503.43|496.83|503.62|497.02|503.2|496.6|79
1691350800000|2023-08-06 19:40:00|503.4|496.8|503.12|496.52|503.4|496.8|503.08|496.48|43
1691351100000|2023-08-06 19:45:00|503.13|496.53|503.39|496.79|503.4|496.8|503.13|496.53|19
1691351400000|2023-08-06 19:50:00|503.35|496.75|503.18|496.58|503.4|496.8|503.09|496.49|49
1691351700000|2023-08-06 19:55:00|503.19|496.59|503.28|496.68|503.4|496.8|503.19|496.59|38
1691352000000|2023-08-06 20:00:00|503.29|496.69|503.69|497.09|503.77|497.17|503.29|496.69|85
1691352300000|2023-08-06 20:05:00|503.71|497.11|503.88|497.28|504|497.4|503.71|497.11|45
1691352600000|2023-08-06 20:10:00|503.87|497.27|503.32|496.72|503.87|497.27|503.23|496.63|65
1691352900000|2023-08-06 20:15:00|503.35|496.75|503.57|496.97|503.62|497.02|503.35|496.75|65
1691353200000|2023-08-06 20:20:00|503.59|496.99|503.5|496.9|503.6|497|503.45|496.85|83
1691353500000|2023-08-06 20:25:00|503.49|496.89|503.5|496.9|503.56|496.96|503.09|496.49|107
1691353800000|2023-08-06 20:30:00|503.56|496.96|503.59|496.99|503.6|497|503.41|496.81|33
1691354100000|2023-08-06 20:35:00|503.58|496.98|503.59|496.99|503.62|497.02|503.48|496.88|74
1691354400000|2023-08-06 20:40:00|503.58|496.98|503.5|496.9|503.59|496.99|503.35|496.75|63
1691354700000|2023-08-06 20:45:00|503.45|496.85|503.41|496.81|503.5|496.9|503.38|496.78|35
1691355000000|2023-08-06 20:50:00|503.32|496.72|504.52|497.92|504.52|497.92|503.3|496.7|94
1691355300000|2023-08-06 20:55:00|504.53|497.93|504.88|498.28|505.73|499.13|504.53|497.93|182
1691355600000|2023-08-06 21:00:00|504.93|498.33|506.17|499.57|506.22|499.62|504.93|498.33|112
1691355900000|2023-08-06 21:05:00|506.12|499.52|507.04|500.44|507.1|500.5|506|499.4|70
1691356200000|2023-08-06 21:10:00|507|500.4|506.93|500.33|507.21|500.61|506.4|499.8|47
1691356500000|2023-08-06 21:15:00|506.98|500.38|507.63|501.03|507.63|501.03|506.98|500.38|59
1691356800000|2023-08-06 21:20:00|507.68|501.08|507.39|500.79|507.71|501.11|507.2|500.6|45
1691357100000|2023-08-06 21:25:00|507.44|500.84|506.88|500.28|507.83|501.23|506.65|500.05|66
1691357400000|2023-08-06 21:30:00|506.87|500.27|507.03|500.43|507.1|500.5|506.86|500.26|21
1691357700000|2023-08-06 21:35:00|507.08|500.48|506.28|499.68|507.12|500.52|506.1|499.5|48
1691358000000|2023-08-06 21:40:00|506.3|499.7|506.75|500.15|506.87|500.27|506.3|499.7|59
1691358300000|2023-08-06 21:45:00|506.8|500.2|506.4|499.8|506.95|500.35|506.4|499.8|28
1691358600000|2023-08-06 21:50:00|506.35|499.75|504.2|497.6|506.35|499.75|503.95|497.35|103
1691358900000|2023-08-06 21:55:00|504.25|497.65|504.38|497.78|504.95|498.35|504.05|497.45|49
1691359200000|2023-08-06 22:00:00|504.39|497.79|505.48|498.88|505.48|498.88|504.2|497.6|148
1691359500000|2023-08-06 22:05:00|505.45|498.85|505.95|499.35|505.95|499.35|505.4|498.8|50
1691359800000|2023-08-06 22:10:00|506.1|499.5|506.6|500|506.63|500.03|506.1|499.5|55
1691360100000|2023-08-06 22:15:00|506.58|499.98|506.7|500.1|506.8|500.2|506.1|499.5|49
1691360400000|2023-08-06 22:20:00|506.75|500.15|506.91|500.31|506.91|500.31|506.75|500.15|16
1691360700000|2023-08-06 22:25:00|506.96|500.36|506.49|499.89|507|500.4|506.44|499.84|52
1691361000000|2023-08-06 22:30:00|506.44|499.84|506.5|499.9|506.54|499.94|506.3|499.7|38
1691361300000|2023-08-06 22:35:00|506.56|499.96|506.64|500.04|506.75|500.15|506.3|499.7|67
1691361600000|2023-08-06 22:40:00|506.65|500.05|505.87|499.27|506.65|500.05|505.85|499.25|38
1691361900000|2023-08-06 22:45:00|505.88|499.28|505.25|498.65|505.88|499.28|505.13|498.53|40
1691362200000|2023-08-06 22:50:00|505.15|498.55|504.04|497.44|505.15|498.55|504|497.4|54
1691362500000|2023-08-06 22:55:00|504.08|497.48|504.15|497.55|504.59|497.99|504.08|497.48|58
1691362800000|2023-08-06 23:00:00|504.2|497.6|504.4|497.8|504.65|498.05|504.2|497.6|41
1691363100000|2023-08-06 23:05:00|504.3|497.7|503.75|497.15|504.3|497.7|503.6|497|42
1691363400000|2023-08-06 23:10:00|503.8|497.2|503.35|496.75|503.85|497.25|503.31|496.71|62
1691363700000|2023-08-06 23:15:00|503.27|496.67|503.63|497.03|503.68|497.08|503.1|496.5|30
1691364000000|2023-08-06 23:20:00|503.78|497.18|503.95|497.35|504.19|497.59|503.7|497.1|52
1691364300000|2023-08-06 23:25:00|504|497.4|503.84|497.24|504.15|497.55|503.77|497.17|52
1691364600000|2023-08-06 23:30:00|503.83|497.23|503.5|496.9|503.92|497.32|503.5|496.9|59
1691364900000|2023-08-06 23:35:00|503.51|496.91|503.75|497.15|503.85|497.25|503.5|496.9|53
1691365200000|2023-08-06 23:40:00|503.7|497.1|503.34|496.74|503.7|497.1|503.3|496.7|29
1691365500000|2023-08-06 23:45:00|503.35|496.75|503.34|496.74|503.35|496.75|502.8|496.2|26
1691365800000|2023-08-06 23:50:00|503.3|496.7|503.54|496.94|503.6|497|503.2|496.6|16
1691366100000|2023-08-06 23:55:00|503.59|496.99|503.94|497.34|504|497.4|503.59|496.99|9
1691366400000|2023-08-07 00:00:00|504.04|497.44|504.14|497.54|504.2|497.6|503.82|497.22|30
1691366700000|2023-08-07 00:05:00|504.23|497.63|504.5|497.9|504.64|498.04|504.23|497.63|41
1691367000000|2023-08-07 00:10:00|504.55|497.95|505.25|498.65|505.3|498.7|504.55|497.95|27
1691367300000|2023-08-07 00:15:00|505.15|498.55|504.6|498|505.15|498.55|504.6|498|16
1691367600000|2023-08-07 00:20:00|504.64|498.04|504.6|498|504.64|498.04|504.4|497.8|10
1691367900000|2023-08-07 00:25:00|504.7|498.1|504|497.4|504.7|498.1|504|497.4|26
1691368200000|2023-08-07 00:30:00|504.01|497.41|503.5|496.9|504.03|497.43|503.2|496.6|31
1691381400000|2023-08-07 04:10:00|505.85|499.25|505.75|499.15|505.85|499.25|505.62|499.02|14
1691381700000|2023-08-07 04:15:00|505.8|499.2|506.15|499.55|506.25|499.65|505.8|499.2|35
1691382000000|2023-08-07 04:20:00|506.2|499.6|506.7|500.1|506.72|500.12|506.16|499.56|41
1691382300000|2023-08-07 04:25:00|506.65|500.05|506.54|499.94|506.7|500.1|506.5|499.9|26
1691382600000|2023-08-07 04:30:00|506.5|499.9|505.85|499.25|506.5|499.9|505.8|499.2|47
1691382900000|2023-08-07 04:35:00|505.9|499.3|505.65|499.05|505.95|499.35|505.4|498.8|30
1691383200000|2023-08-07 04:40:00|505.6|499|505.55|498.95|505.6|499|505.25|498.65|21
1691383500000|2023-08-07 04:45:00|505.52|498.92|506.29|499.69|506.29|499.69|505.52|498.92|67
1691383800000|2023-08-07 04:50:00|506.34|499.74|506.4|499.8|506.59|499.99|506.15|499.55|70
1691384100000|2023-08-07 04:55:00|506.41|499.81|506.25|499.65|506.45|499.85|506.15|499.55|29
1691384400000|2023-08-07 05:00:00|506.3|499.7|506.25|499.65|506.35|499.75|505.95|499.35|43
1691384700000|2023-08-07 05:05:00|506.2|499.6|505.75|499.15|506.35|499.75|505.71|499.11|36
1691385000000|2023-08-07 05:10:00|505.65|499.05|505.65|499.05|505.65|499.05|505.51|498.91|16
1691385300000|2023-08-07 05:15:00|505.6|499|505.75|499.15|505.75|499.15|505.51|498.91|14
1691385600000|2023-08-07 05:20:00|505.85|499.25|505.55|498.95|505.95|499.35|505.51|498.91|24
1691385900000|2023-08-07 05:25:00|505.45|498.85|505.23|498.63|505.45|498.85|505.1|498.5|47
1691386200000|2023-08-07 05:30:00|505.24|498.64|505.55|498.95|505.55|498.95|505.2|498.6|20
1691386500000|2023-08-07 05:35:00|505.5|498.9|504.95|498.35|505.65|499.05|504.9|498.3|22
1691386800000|2023-08-07 05:40:00|504.9|498.3|505.05|498.45|505.2|498.6|504.9|498.3|45
1691387100000|2023-08-07 05:45:00|505.15|498.55|505.05|498.45|505.25|498.65|504.81|498.21|36
1691387400000|2023-08-07 05:50:00|505.15|498.55|505.2|498.6|505.29|498.69|505.15|498.55|12
1691387700000|2023-08-07 05:55:00|505.15|498.55|504.7|498.1|505.15|498.55|504.67|498.07|26
1691388000000|2023-08-07 06:00:00|504.65|498.05|504.2|497.6|504.74|498.14|504.14|497.54|57
1691388300000|2023-08-07 06:05:00|504.4|497.8|504.05|497.45|504.5|497.9|504|497.4|34
1691388600000|2023-08-07 06:10:00|503.95|497.35|504.04|497.44|504.05|497.45|503.52|496.92|84
1691388900000|2023-08-07 06:15:00|503.95|497.35|504|497.4|504.04|497.44|503.8|497.2|51
1691389200000|2023-08-07 06:20:00|503.99|497.39|504.1|497.5|504.14|497.54|503.76|497.16|28
1691389500000|2023-08-07 06:25:00|504.09|497.49|503.11|496.51|504.09|497.49|502.63|496.03|107
1691389800000|2023-08-07 06:30:00|503.1|496.5|503.15|496.55|503.15|496.55|502.4|495.8|83
1691390100000|2023-08-07 06:35:00|503.1|496.5|502.1|495.5|503.1|496.5|502.1|495.5|60
1691390400000|2023-08-07 06:40:00|502.15|495.55|502.01|495.41|502.41|495.81|502|495.4|51
1691390700000|2023-08-07 06:45:00|501.95|495.35|501.9|495.3|502.02|495.42|501.1|494.5|52
1691391000000|2023-08-07 06:50:00|501.91|495.31|501.1|494.5|501.96|495.36|501.09|494.49|50
1691391300000|2023-08-07 06:55:00|501.33|494.73|501.39|494.79|501.42|494.82|500.9|494.3|30
1691391600000|2023-08-07 07:00:00|501.69|495.09|502.61|496.01|502.66|496.06|501.69|495.09|38
1691391900000|2023-08-07 07:05:00|502.6|496|503.2|496.6|503.2|496.6|502.6|496|28
1691392200000|2023-08-07 07:10:00|503.15|496.55|503.12|496.52|503.2|496.6|502.8|496.2|26
1691392500000|2023-08-07 07:15:00|503.15|496.55|503.94|497.34|504.1|497.5|503.15|496.55|18
1691392800000|2023-08-07 07:20:00|503.95|497.35|503.65|497.05|504.05|497.45|503.65|497.05|11
1691393100000|2023-08-07 07:25:00|503.7|497.1|503.35|496.75|503.75|497.15|503.3|496.7|27
1691393400000|2023-08-07 07:30:00|503.4|496.8|503.68|497.08|503.68|497.08|503.4|496.8|6
1691393700000|2023-08-07 07:35:00|503.63|497.03|504.21|497.61|504.21|497.61|503.63|497.03|21
1691394000000|2023-08-07 07:40:00|504.2|497.6|504.2|497.6|504.26|497.66|504.1|497.5|43
1691394300000|2023-08-07 07:45:00|504.21|497.61|504.3|497.7|504.3|497.7|503.92|497.32|18
1691394600000|2023-08-07 07:50:00|504.29|497.69|503.51|496.91|504.3|497.7|503.3|496.7|41
1691394900000|2023-08-07 07:55:00|503.73|497.13|504.25|497.65|504.25|497.65|503.67|497.07|17
1691395200000|2023-08-07 08:00:00|504.15|497.55|503.86|497.26|504.15|497.55|503.76|497.16|22
1691395500000|2023-08-07 08:05:00|503.81|497.21|503.9|497.3|503.9|497.3|503.6|497|21
1691395800000|2023-08-07 08:10:00|503.92|497.32|503.66|497.06|504|497.4|503.66|497.06|25
1691396100000|2023-08-07 08:15:00|503.56|496.96|502.8|496.2|503.56|496.96|502.8|496.2|19
1691396400000|2023-08-07 08:20:00|502.86|496.26|502.97|496.37|503.2|496.6|502.86|496.26|31
1691396700000|2023-08-07 08:25:00|503|496.4|503.37|496.77|503.39|496.79|502.99|496.39|17
1691397000000|2023-08-07 08:30:00|503.39|496.79|502.59|495.99|503.39|496.79|502.58|495.98|29
1691397300000|2023-08-07 08:35:00|502.54|495.94|502.68|496.08|502.77|496.17|502.31|495.71|23
1691397600000|2023-08-07 08:40:00|502.7|496.1|502|495.4|502.88|496.28|502|495.4|86
1691397900000|2023-08-07 08:45:00|501.95|495.35|502.25|495.65|502.27|495.67|501.9|495.3|117
1691398200000|2023-08-07 08:50:00|502.26|495.66|502.65|496.05|502.66|496.06|502.1|495.5|46
1691398500000|2023-08-07 08:55:00|502.53|495.93|502.35|495.75|502.53|495.93|502.35|495.75|17
1691398800000|2023-08-07 09:00:00|502.29|495.69|502.29|495.69|502.29|495.69|502.29|495.69|1
1691399100000|2023-08-07 09:05:00|502.45|495.85|502.52|495.92|502.66|496.06|502.45|495.85|18
1691399400000|2023-08-07 09:10:00|502.65|496.05|503.28|496.68|503.4|496.8|502.65|496.05|59
1691399700000|2023-08-07 09:15:00|503.31|496.71|503.26|496.66|503.57|496.97|503.15|496.55|42
1691400000000|2023-08-07 09:20:00|503.21|496.61|503.8|497.2|503.8|497.2|503.18|496.58|40
1691400300000|2023-08-07 09:25:00|503.85|497.25|503.99|497.39|504.05|497.45|503.79|497.19|18
1691400600000|2023-08-07 09:30:00|504.15|497.55|504.05|497.45|504.15|497.55|503.81|497.21|13
1691400900000|2023-08-07 09:35:00|504|497.4|504.6|498|504.8|498.2|503.99|497.39|21
1691401200000|2023-08-07 09:40:00|504.55|497.95|503.7|497.1|504.55|497.95|503.6|497|30
1691401500000|2023-08-07 09:45:00|503.78|497.18|503.4|496.8|503.98|497.38|503.4|496.8|17
1691401800000|2023-08-07 09:50:00|503.35|496.75|503.48|496.88|503.49|496.89|503.35|496.75|7
1691402100000|2023-08-07 09:55:00|503.49|496.89|503.6|497|503.85|497.25|503.3|496.7|37
1691402400000|2023-08-07 10:00:00|503.51|496.91|503.2|496.6|503.7|497.1|503.2|496.6|25
1691402700000|2023-08-07 10:05:00|503.15|496.55|503.1|496.5|503.15|496.55|503.05|496.45|4
1691403000000|2023-08-07 10:10:00|503.14|496.54|503.29|496.69|503.29|496.69|503.14|496.54|7
1691403300000|2023-08-07 10:15:00|503.24|496.64|503.29|496.69|503.38|496.78|503|496.4|31
1691403600000|2023-08-07 10:20:00|503.28|496.68|502.99|496.39|503.28|496.68|502.95|496.35|8
1691403900000|2023-08-07 10:25:00|502.98|496.38|502.8|496.2|503.1|496.5|502.49|495.89|29
1691404200000|2023-08-07 10:30:00|502.85|496.25|503.2|496.6|503.2|496.6|502.85|496.25|16
1691404500000|2023-08-07 10:35:00|503.25|496.65|503.6|497|503.7|497.1|503.25|496.65|14
1691404800000|2023-08-07 10:40:00|503.65|497.05|504.5|497.9|504.6|498|503.65|497.05|31
1691405100000|2023-08-07 10:45:00|504.55|497.95|504.5|497.9|504.66|498.06|504.5|497.9|20
1691405400000|2023-08-07 10:50:00|504.45|497.85|503.9|497.3|504.45|497.85|503.6|497|33
1691405700000|2023-08-07 10:55:00|503.85|497.25|504.4|497.8|504.4|497.8|503.81|497.21|28
1691406000000|2023-08-07 11:00:00|504.35|497.75|504.35|497.75|504.35|497.75|504.3|497.7|4
1691406300000|2023-08-07 11:05:00|504.4|497.8|504.4|497.8|504.4|497.8|504.27|497.67|6
1691406600000|2023-08-07 11:10:00|504.44|497.84|504.6|498|504.7|498.1|504.44|497.84|10
1691406900000|2023-08-07 11:15:00|504.5|497.9|504.49|497.89|504.5|497.9|504.3|497.7|9
1691407200000|2023-08-07 11:20:00|504.51|497.91|504.6|498|504.7|498.1|504.51|497.91|7
1691407500000|2023-08-07 11:25:00|504.65|498.05|504.75|498.15|504.75|498.15|504.65|498.05|5
1691407800000|2023-08-07 11:30:00|504.8|498.2|504.6|498|504.83|498.23|504.45|497.85|11
1691408100000|2023-08-07 11:35:00|504.59|497.99|504.61|498.01|504.61|498.01|504.5|497.9|5
1691408400000|2023-08-07 11:40:00|504.63|498.03|504.24|497.64|504.63|498.03|504.2|497.6|12
1691408700000|2023-08-07 11:45:00|504.19|497.59|504.7|498.1|504.88|498.28|504.1|497.5|19
1691409000000|2023-08-07 11:50:00|504.66|498.06|504.81|498.21|504.81|498.21|504.35|497.75|26
1691409300000|2023-08-07 11:55:00|504.8|498.2|504.78|498.18|504.8|498.2|504.47|497.87|12
1691409600000|2023-08-07 12:00:00|504.73|498.13|504.3|497.7|504.73|498.13|504.27|497.67|37
1691409900000|2023-08-07 12:05:00|504.35|497.75|504.27|497.67|504.54|497.94|503.94|497.34|42
1691410200000|2023-08-07 12:10:00|504.25|497.65|504.05|497.45|504.25|497.65|503.99|497.39|20
1691410500000|2023-08-07 12:15:00|503.98|497.38|503.25|496.65|503.98|497.38|503.15|496.55|40
1691410800000|2023-08-07 12:20:00|503.29|496.69|503.05|496.45|503.4|496.8|502.8|496.2|38
1691411100000|2023-08-07 12:25:00|503.06|496.46|502.55|495.95|503.15|496.55|502.35|495.75|65
1691411400000|2023-08-07 12:30:00|502.6|496|502.65|496.05|502.7|496.1|502.35|495.75|48
1691411700000|2023-08-07 12:35:00|502.57|495.97|502.98|496.38|503.25|496.65|502.5|495.9|47
1691412000000|2023-08-07 12:40:00|502.97|496.37|502.8|496.2|502.98|496.38|502.49|495.89|94
1691412300000|2023-08-07 12:45:00|502.85|496.25|503.35|496.75|503.7|497.1|502.85|496.25|139
1691412600000|2023-08-07 12:50:00|503.45|496.85|504.5|497.9|504.8|498.2|503.45|496.85|155
1691412900000|2023-08-07 12:55:00|504.49|497.89|503.4|496.8|504.49|497.89|503.05|496.45|112
1691413200000|2023-08-07 13:00:00|503.37|496.77|503.11|496.51|503.75|497.15|502.99|496.39|152
1691413500000|2023-08-07 13:05:00|503.06|496.46|502.7|496.1|503.06|496.46|502.35|495.75|79
1691413800000|2023-08-07 13:10:00|502.69|496.09|502.78|496.18|502.8|496.2|502.36|495.76|52
1691414100000|2023-08-07 13:15:00|502.73|496.13|502.35|495.75|502.77|496.17|502.3|495.7|38
1691414400000|2023-08-07 13:20:00|502.25|495.65|502.4|495.8|502.68|496.08|501.75|495.15|38
1691414700000|2023-08-07 13:25:00|502.5|495.9|502.65|496.05|502.65|496.05|502.4|495.8|19
1691415000000|2023-08-07 13:30:00|502.7|496.1|502.64|496.04|503|496.4|502.28|495.68|47
1691415300000|2023-08-07 13:35:00|502.65|496.05|502.55|495.95|502.93|496.33|502.15|495.55|109
1691415600000|2023-08-07 13:40:00|502.51|495.91|501.92|495.32|502.95|496.35|501.5|494.9|142
1691415900000|2023-08-07 13:45:00|501.93|495.33|502.46|495.86|502.9|496.3|501.9|495.3|117
1691416200000|2023-08-07 13:50:00|502.5|495.9|503.02|496.42|503.3|496.7|502.15|495.55|83
1691416500000|2023-08-07 13:55:00|503.07|496.47|501.3|494.7|503.1|496.5|501.3|494.7|79
1691416800000|2023-08-07 14:00:00|501.25|494.65|500.92|494.32|501.62|495.02|500.24|493.64|142
1691417100000|2023-08-07 14:05:00|500.96|494.36|501.41|494.81|501.63|495.03|500.77|494.17|94
1691417400000|2023-08-07 14:10:00|501.34|494.74|500.5|493.9|501.34|494.74|500.07|493.47|119
1691417700000|2023-08-07 14:15:00|500.49|493.89|499.95|493.35|500.85|494.25|499.8|493.2|97
1691418000000|2023-08-07 14:20:00|499.85|493.25|499.5|492.9|499.85|493.25|499.3|492.7|81
1691418300000|2023-08-07 14:25:00|499.52|492.92|499.2|492.6|500.06|493.46|498.8|492.2|117
1691418600000|2023-08-07 14:30:00|499.15|492.55|499.65|493.05|500.07|493.47|498.62|492.02|187
1691418900000|2023-08-07 14:35:00|499.7|493.1|499.64|493.04|500.07|493.47|499.61|493.01|84
1691419200000|2023-08-07 14:40:00|499.61|493.01|499.35|492.75|500.33|493.73|499.3|492.7|92
1691419500000|2023-08-07 14:45:00|499.34|492.74|499.86|493.26|499.9|493.3|499.1|492.5|106
1691419800000|2023-08-07 14:50:00|499.83|493.23|499.11|492.51|499.83|493.23|499.01|492.41|68
1691420100000|2023-08-07 14:55:00|499.15|492.55|499.41|492.81|499.51|492.91|499|492.4|86
1691420400000|2023-08-07 15:00:00|499.42|492.82|498.63|492.03|499.57|492.97|498.45|491.85|104
1691420700000|2023-08-07 15:05:00|498.66|492.06|498.45|491.85|499.05|492.45|498.15|491.55|78
1691421000000|2023-08-07 15:10:00|498.5|491.9|499.12|492.52|499.45|492.85|498.5|491.9|92
1691421300000|2023-08-07 15:15:00|499.1|492.5|496.4|489.8|499.1|492.5|496.4|489.8|229
1691421600000|2023-08-07 15:20:00|496.45|489.85|497.09|490.49|497.22|490.62|495.6|489|215
1691421900000|2023-08-07 15:25:00|497.11|490.51|496.43|489.83|497.3|490.7|496.34|489.74|77
1691422200000|2023-08-07 15:30:00|496.45|489.85|495.93|489.33|496.85|490.25|495.12|488.52|330
1691422500000|2023-08-07 15:35:00|495.98|489.38|496.62|490.02|497.1|490.5|495.9|489.3|266
1691422800000|2023-08-07 15:40:00|496.71|490.11|497.23|490.63|497.52|490.92|496.25|489.65|240
1691423100000|2023-08-07 15:45:00|497.19|490.59|496.65|490.05|497.19|490.59|496.14|489.54|239
1691423400000|2023-08-07 15:50:00|496.45|489.85|496.65|490.05|497.02|490.42|495.99|489.39|245
1691423700000|2023-08-07 15:55:00|496.64|490.04|496.43|489.83|496.85|490.25|496.1|489.5|296
1691424000000|2023-08-07 16:00:00|496.37|489.77|496.28|489.68|496.8|490.2|494|487.4|215
1691424300000|2023-08-07 16:05:00|496.33|489.73|495.32|488.72|496.5|489.9|495.3|488.7|180
1691424600000|2023-08-07 16:10:00|495.4|488.8|492.9|486.3|495.4|488.8|492.1|485.5|266
1691424900000|2023-08-07 16:15:00|493|486.4|490.6|484|493|486.4|486.81|480.21|468
1691425200000|2023-08-07 16:20:00|490.7|484.1|492.85|486.25|492.88|486.28|490.25|483.65|205
1691425500000|2023-08-07 16:25:00|492.9|486.3|493.35|486.75|493.41|486.81|492.19|485.59|194
1691425800000|2023-08-07 16:30:00|493.46|486.86|491.92|485.32|493.64|487.04|491.88|485.28|250
1691426100000|2023-08-07 16:35:00|491.93|485.33|492.34|485.74|492.49|485.89|491.4|484.8|265
1691426400000|2023-08-07 16:40:00|492.3|485.7|492.94|486.34|492.94|486.34|491.4|484.8|219
1691426700000|2023-08-07 16:45:00|492.87|486.27|492.34|485.74|492.87|486.27|491.57|484.97|208
1691427000000|2023-08-07 16:50:00|492.39|485.79|493.81|487.21|493.84|487.24|492.26|485.66|161
1691427300000|2023-08-07 16:55:00|493.78|487.18|493.9|487.3|493.9|487.3|493.3|486.7|71
1691427600000|2023-08-07 17:00:00|493.89|487.29|494.45|487.85|494.45|487.85|493.5|486.9|40
1691427900000|2023-08-07 17:05:00|494.5|487.9|495.12|488.52|495.12|488.52|494.5|487.9|37
1691428200000|2023-08-07 17:10:00|495.1|488.5|495.31|488.71|495.37|488.77|495.1|488.5|18
1691428500000|2023-08-07 17:15:00|495.3|488.7|495.36|488.76|495.44|488.84|494.92|488.32|69
1691428800000|2023-08-07 17:20:00|495.42|488.82|495.02|488.42|495.42|488.82|494.73|488.13|56
1691429100000|2023-08-07 17:25:00|495.03|488.43|494.85|488.25|496.1|489.5|494.85|488.25|48
1691429400000|2023-08-07 17:30:00|495|488.4|494|487.4|495.34|488.74|493.4|486.8|157
1691429700000|2023-08-07 17:35:00|494.05|487.45|494.14|487.54|494.84|488.24|493.9|487.3|96
1691430000000|2023-08-07 17:40:00|494.1|487.5|494.78|488.18|494.93|488.33|493.55|486.95|76
1691430300000|2023-08-07 17:45:00|494.77|488.17|494.72|488.12|494.78|488.18|494.34|487.74|35
1691430600000|2023-08-07 17:50:00|494.77|488.17|495.21|488.61|495.23|488.63|494.69|488.09|40
1691430900000|2023-08-07 17:55:00|495.03|488.43|495.88|489.28|495.88|489.28|495.03|488.43|22
1691431200000|2023-08-07 18:00:00|495.9|489.3|496.81|490.21|496.83|490.23|495.44|488.84|66
1691431500000|2023-08-07 18:05:00|496.83|490.23|497.8|491.2|497.8|491.2|496.83|490.23|74
1691431800000|2023-08-07 18:10:00|497.81|491.21|498.38|491.78|498.55|491.95|497.67|491.07|111
1691432100000|2023-08-07 18:15:00|498.28|491.68|499.44|492.84|499.44|492.84|498.21|491.61|104
1691432400000|2023-08-07 18:20:00|499.5|492.9|499.37|492.77|499.78|493.18|499.19|492.59|112
1691432700000|2023-08-07 18:25:00|499.32|492.72|499.03|492.43|499.45|492.85|498.57|491.97|83
1691433000000|2023-08-07 18:30:00|499.05|492.45|499.2|492.6|499.62|493.02|499.02|492.42|82
1691433300000|2023-08-07 18:35:00|499.29|492.69|499.11|492.51|499.92|493.32|499.11|492.51|73
1691433600000|2023-08-07 18:40:00|499.12|492.52|498.65|492.05|499.25|492.65|498.45|491.85|171
1691433900000|2023-08-07 18:45:00|498.63|492.03|497.55|490.95|498.64|492.04|497.45|490.85|33
1691434200000|2023-08-07 18:50:00|497.25|490.65|497.24|490.64|497.25|490.65|497.01|490.41|20
1691434500000|2023-08-07 18:55:00|497.29|490.69|496.95|490.35|497.44|490.84|496.91|490.31|39
1691434800000|2023-08-07 19:00:00|497.06|490.46|497.22|490.62|497.22|490.62|496.81|490.21|32
1691435100000|2023-08-07 19:05:00|497.23|490.63|497.3|490.7|497.34|490.74|497.02|490.42|41
1691435400000|2023-08-07 19:10:00|497.33|490.73|497.64|491.04|497.7|491.1|497.12|490.52|32
1691435700000|2023-08-07 19:15:00|497.65|491.05|497.15|490.55|497.65|491.05|497.14|490.54|20
1691436000000|2023-08-07 19:20:00|497.14|490.54|497.05|490.45|497.55|490.95|497.05|490.45|65
1691436300000|2023-08-07 19:25:00|496.97|490.37|496.45|489.85|497.03|490.43|496.25|489.65|15
1691436600000|2023-08-07 19:30:00|496.25|489.65|496.75|490.15|496.85|490.25|496.25|489.65|45
1691436900000|2023-08-07 19:35:00|496.71|490.11|497.44|490.84|497.45|490.85|496.71|490.11|80
1691437200000|2023-08-07 19:40:00|497.43|490.83|497.45|490.85|497.45|490.85|497.15|490.55|45
1691437500000|2023-08-07 19:45:00|497.44|490.84|497.52|490.92|497.63|491.03|497.44|490.84|94
1691437800000|2023-08-07 19:50:00|497.53|490.93|497.95|491.35|497.95|491.35|497.45|490.85|36
1691438100000|2023-08-07 19:55:00|498|491.4|498.64|492.04|498.74|492.14|498|491.4|37
1691438400000|2023-08-07 20:00:00|498.65|492.05|499.04|492.44|499.15|492.55|498.65|492.05|44
1691438700000|2023-08-07 20:05:00|499.01|492.41|498.61|492.01|499.1|492.5|498.34|491.74|27
1691439000000|2023-08-07 20:10:00|498.66|492.06|498.15|491.55|498.7|492.1|498.14|491.54|21
1691439300000|2023-08-07 20:15:00|498.25|491.65|498.35|491.75|498.65|492.05|498.05|491.45|28
1691439600000|2023-08-07 20:20:00|498.34|491.74|498.15|491.55|498.35|491.75|498.05|491.45|8
1691439900000|2023-08-07 20:25:00|498.2|491.6|498.55|491.95|498.83|492.23|498.2|491.6|84
1691440200000|2023-08-07 20:30:00|498.35|491.75|498.55|491.95|498.55|491.95|498.35|491.75|30
1691440500000|2023-08-07 20:35:00|498.65|492.05|498.75|492.15|498.91|492.31|498.55|491.95|79
1691440800000|2023-08-07 20:40:00|498.84|492.24|498.65|492.05|498.86|492.26|498.65|492.05|17
1691441100000|2023-08-07 20:45:00|498.73|492.13|499.02|492.42|499.2|492.6|498.73|492.13|49
1691441400000|2023-08-07 20:50:00|498.97|492.37|498.65|492.05|499.03|492.43|498.61|492.01|30
1691441700000|2023-08-07 20:55:00|498.55|491.95|499|492.4|499.04|492.44|498.41|491.81|35
1691442000000|2023-08-07 21:00:00|499.01|492.41|499.32|492.72|499.4|492.8|499|492.4|101
1691442300000|2023-08-07 21:05:00|499.33|492.73|499.5|492.9|499.64|493.04|499.09|492.49|73
1691442600000|2023-08-07 21:10:00|499.53|492.93|499.28|492.68|499.6|493|499.28|492.68|104
1691442900000|2023-08-07 21:15:00|499.27|492.67|498.88|492.28|499.33|492.73|498.77|492.17|122
1691443200000|2023-08-07 21:20:00|498.86|492.26|500.38|493.78|500.38|493.78|498.75|492.15|130
1691443500000|2023-08-07 21:25:00|500.34|493.74|500.32|493.72|500.37|493.77|499.76|493.16|145
1691443800000|2023-08-07 21:30:00|500.36|493.76|500.98|494.38|501|494.4|500.14|493.54|136
1691444100000|2023-08-07 21:35:00|500.97|494.37|501.12|494.52|501.13|494.53|500.6|494|172
1691444400000|2023-08-07 21:40:00|501.1|494.5|500.54|493.94|501.32|494.72|500.46|493.86|77
1691444700000|2023-08-07 21:45:00|500.42|493.82|499.66|493.06|500.42|493.82|499.65|493.05|70
1691445000000|2023-08-07 21:50:00|499.67|493.07|499.03|492.43|499.68|493.08|498.67|492.07|89
1691445300000|2023-08-07 21:55:00|499.06|492.46|499.05|492.45|499.62|493.02|499.05|492.45|113
1691445600000|2023-08-07 22:00:00|499.15|492.55|499.4|492.8|499.65|493.05|499.05|492.45|34
1691445900000|2023-08-07 22:05:00|499.35|492.75|499.35|492.75|499.55|492.95|499.15|492.55|17
1691446200000|2023-08-07 22:10:00|499.15|492.55|499.4|492.8|499.4|492.8|499.05|492.45|8
1691446500000|2023-08-07 22:15:00|499.45|492.85|499.1|492.5|499.45|492.85|498.85|492.25|11
1691446800000|2023-08-07 22:20:00|499.15|492.55|499.05|492.45|499.15|492.55|498.95|492.35|7
1691447100000|2023-08-07 22:25:00|498.95|492.35|499.05|492.45|499.15|492.55|498.95|492.35|7
1691447400000|2023-08-07 22:30:00|499.15|492.55|498.95|492.35|499.35|492.75|498.95|492.35|14
1691447700000|2023-08-07 22:35:00|499|492.4|499.4|492.8|499.45|492.85|498.95|492.35|24
1691448000000|2023-08-07 22:40:00|499.45|492.85|499.7|493.1|499.74|493.14|499.45|492.85|21
1691448300000|2023-08-07 22:45:00|499.65|493.05|499.95|493.35|500|493.4|499.65|493.05|35
1691448600000|2023-08-07 22:50:00|500|493.4|499.55|492.95|500.2|493.6|499.55|492.95|65
1691448900000|2023-08-07 22:55:00|499.6|493|499.75|493.15|499.75|493.15|499.6|493|8
1691449200000|2023-08-07 23:00:00|499.74|493.14|500.3|493.7|500.39|493.79|499.74|493.14|90
1691449500000|2023-08-07 23:05:00|500.4|493.8|500.05|493.45|500.42|493.82|500.05|493.45|27
1691449800000|2023-08-07 23:10:00|499.95|493.35|499.3|492.7|499.95|493.35|499.25|492.65|14
1691450100000|2023-08-07 23:15:00|499.25|492.65|499.5|492.9|499.5|492.9|499.15|492.55|10
1691450400000|2023-08-07 23:20:00|499.45|492.85|499.15|492.55|499.45|492.85|499.15|492.55|9
1691450700000|2023-08-07 23:25:00|499.25|492.65|499.15|492.55|499.38|492.78|499.15|492.55|6
1691451000000|2023-08-07 23:30:00|499.1|492.5|498.85|492.25|499.1|492.5|498.85|492.25|3
1691451300000|2023-08-07 23:35:00|498.95|492.35|499.65|493.05|499.65|493.05|498.95|492.35|14
1691451600000|2023-08-07 23:40:00|499.7|493.1|500.05|493.45|500.05|493.45|499.7|493.1|9
1691451900000|2023-08-07 23:45:00|499.85|493.25|499.85|493.25|499.85|493.25|499.85|493.25|1
1691452200000|2023-08-07 23:50:00|499.65|493.05|499.95|493.35|499.95|493.35|499.55|492.95|7
1691452500000|2023-08-07 23:55:00|500|493.4|500.35|493.75|500.45|493.85|500|493.4|14
1691452800000|2023-08-08 00:00:00|500.25|493.65|499.8|493.2|500.25|493.65|499.55|492.95|46
1691453100000|2023-08-08 00:05:00|499.85|493.25|499.95|493.35|500.22|493.62|499.4|492.8|42
1691453400000|2023-08-08 00:10:00|499.92|493.32|499.45|492.85|499.92|493.32|499.25|492.65|35
1691453700000|2023-08-08 00:15:00|499.35|492.75|499|492.4|499.4|492.8|498.85|492.25|25
1691454000000|2023-08-08 00:20:00|499.05|492.45|499.25|492.65|499.3|492.7|498.95|492.35|18
1691454300000|2023-08-08 00:25:00|499.3|492.7|499.25|492.65|499.35|492.75|499.05|492.45|15
1691454600000|2023-08-08 00:30:00|499.3|492.7|499.05|492.45|499.55|492.95|498.85|492.25|26
1691454900000|2023-08-08 00:35:00|498.95|492.35|498.9|492.3|498.95|492.35|498.65|492.05|19
1691455200000|2023-08-08 00:40:00|498.85|492.25|498.9|492.3|499.25|492.65|498.85|492.25|22
1691455500000|2023-08-08 00:45:00|498.85|492.25|499.25|492.65|499.25|492.65|498.44|491.84|29
1691455800000|2023-08-08 00:50:00|499.15|492.55|499.65|493.05|499.65|493.05|499.15|492.55|25
1691456100000|2023-08-08 00:55:00|499.7|493.1|500.45|493.85|500.5|493.9|499.65|493.05|45
1691456400000|2023-08-08 01:00:00|500.5|493.9|499.45|492.85|500.5|493.9|499.35|492.75|37
1691456700000|2023-08-08 01:05:00|499.25|492.65|498.05|491.45|499.25|492.65|498.05|491.45|19
1691457000000|2023-08-08 01:10:00|498.15|491.55|498.15|491.55|498.35|491.75|498.05|491.45|13
1691457300000|2023-08-08 01:15:00|498.25|491.65|498.45|491.85|498.55|491.95|497.85|491.25|29
1691457600000|2023-08-08 01:20:00|498.5|491.9|498.65|492.05|498.75|492.15|498.25|491.65|21
1691457900000|2023-08-08 01:25:00|498.61|492.01|497.6|491|498.61|492.01|497.45|490.85|21
1691458200000|2023-08-08 01:30:00|497.55|490.95|497.85|491.25|498.15|491.55|497.35|490.75|32
1691458500000|2023-08-08 01:35:00|497.75|491.15|497.55|490.95|497.75|491.15|497.35|490.75|14
1691458800000|2023-08-08 01:40:00|497.6|491|497.55|490.95|497.95|491.35|497.25|490.65|35
1691459100000|2023-08-08 01:45:00|497.6|491|497.95|491.35|497.95|491.35|497.6|491|19
1691459400000|2023-08-08 01:50:00|498|491.4|497.25|490.65|498.05|491.45|497.25|490.65|21
1691459700000|2023-08-08 01:55:00|497.2|490.6|497.35|490.75|497.45|490.85|497.05|490.45|16
1691460000000|2023-08-08 02:00:00|497.3|490.7|497.65|491.05|498.21|491.61|496.75|490.15|34
1691460300000|2023-08-08 02:05:00|497.6|491|497.5|490.9|497.6|491|497.45|490.85|4
1691460600000|2023-08-08 02:10:00|497.65|491.05|497.85|491.25|497.85|491.25|497.65|491.05|3
1691460900000|2023-08-08 02:15:00|497.95|491.35|497.95|491.35|498.25|491.65|497.9|491.3|16
1691461200000|2023-08-08 02:20:00|497.85|491.25|498.15|491.55|498.15|491.55|497.85|491.25|7
1691461500000|2023-08-08 02:25:00|498.25|491.65|498.15|491.55|498.45|491.85|498.15|491.55|13
1691461800000|2023-08-08 02:30:00|498.25|491.65|498.55|491.95|498.55|491.95|498.25|491.65|5
1691462100000|2023-08-08 02:35:00|498.45|491.85|498.7|492.1|498.7|492.1|498.45|491.85|4
1691462400000|2023-08-08 02:40:00|498.75|492.15|498.75|492.15|498.75|492.15|498.75|492.15|1
1691462700000|2023-08-08 02:45:00|498.95|492.35|498.95|492.35|498.95|492.35|498.95|492.35|1
1691463000000|2023-08-08 02:50:00|498.94|492.34|498.85|492.25|498.95|492.35|498.85|492.25|3
1691463300000|2023-08-08 02:55:00|498.75|492.15|498.25|491.65|498.75|492.15|498.25|491.65|7
1691463600000|2023-08-08 03:00:00|498.35|491.75|498.55|491.95|498.65|492.05|498.25|491.65|14
1691463900000|2023-08-08 03:05:00|498.45|491.85|498.45|491.85|498.45|491.85|498.45|491.85|1
1691464200000|2023-08-08 03:10:00|498.4|491.8|498.6|492|498.6|492|498.4|491.8|3
1691464500000|2023-08-08 03:15:00|498.45|491.85|498.35|491.75|498.65|492.05|498.35|491.75|12
1691464800000|2023-08-08 03:20:00|498.25|491.65|498.25|491.65|498.35|491.75|498.2|491.6|6
1691465100000|2023-08-08 03:25:00|498.15|491.55|498.25|491.65|498.25|491.65|497.95|491.35|6
1691465400000|2023-08-08 03:30:00|498.35|491.75|498.35|491.75|498.55|491.95|498.35|491.75|7
1691465700000|2023-08-08 03:35:00|498.4|491.8|498.35|491.75|498.45|491.85|498.35|491.75|3
1691466000000|2023-08-08 03:40:00|498.15|491.55|498.45|491.85|498.45|491.85|498.15|491.55|6
1691466300000|2023-08-08 03:45:00|498.54|491.94|498.95|492.35|499.05|492.45|498.54|491.94|10
1691466600000|2023-08-08 03:50:00|499|492.4|499.03|492.43|499.05|492.45|498.75|492.15|12
1691466900000|2023-08-08 03:55:00|499.05|492.45|498.75|492.15|499.05|492.45|498.75|492.15|10
1691467200000|2023-08-08 04:00:00|498.85|492.25|498.95|492.35|499.05|492.45|498.85|492.25|7
1691467500000|2023-08-08 04:05:00|498.85|492.25|498.29|491.69|498.85|492.25|498.29|491.69|7
1691467800000|2023-08-08 04:10:00|498.2|491.6|498.05|491.45|498.25|491.65|498.05|491.45|11
1691468100000|2023-08-08 04:15:00|498|491.4|498.15|491.55|498.15|491.55|497.95|491.35|7
1691468400000|2023-08-08 04:20:00|498.05|491.45|498.45|491.85|498.45|491.85|497.95|491.35|8
1691468700000|2023-08-08 04:25:00|498.6|492|499.15|492.55|499.15|492.55|498.6|492|19
1691469000000|2023-08-08 04:30:00|499.2|492.6|500.25|493.65|500.25|493.65|499.2|492.6|24
1691469300000|2023-08-08 04:35:00|500.15|493.55|500.05|493.45|500.45|493.85|500.02|493.42|26
1691469600000|2023-08-08 04:40:00|500.1|493.5|499.85|493.25|500.15|493.55|499.75|493.15|13
1691469900000|2023-08-08 04:45:00|499.95|493.35|499.85|493.25|500.15|493.55|499.75|493.15|21
1691470200000|2023-08-08 04:50:00|499.8|493.2|499.85|493.25|499.85|493.25|499.65|493.05|6
1691470500000|2023-08-08 04:55:00|500.05|493.45|500.35|493.75|500.45|493.85|500.05|493.45|12
1691470800000|2023-08-08 05:00:00|500.45|493.85|500.55|493.95|500.55|493.95|500.35|493.75|10
1691471100000|2023-08-08 05:05:00|500.6|494|500.65|494.05|500.65|494.05|500.6|494|2
1691471700000|2023-08-08 05:15:00|501.15|494.55|500.8|494.2|501.15|494.55|500.8|494.2|5
1691472000000|2023-08-08 05:20:00|500.85|494.25|500.25|493.65|500.85|494.25|500.25|493.65|22
1691472300000|2023-08-08 05:25:00|500.35|493.75|500.85|494.25|501.05|494.45|500.35|493.75|28
1691472600000|2023-08-08 05:30:00|500.75|494.15|500.15|493.55|500.75|494.15|500.05|493.45|13
1691472900000|2023-08-08 05:35:00|500.2|493.6|500.65|494.05|500.65|494.05|500.05|493.45|20
1691473200000|2023-08-08 05:40:00|500.7|494.1|501.35|494.75|501.35|494.75|500.7|494.1|16
1691473500000|2023-08-08 05:45:00|501.45|494.85|501.85|495.25|502.05|495.45|501.45|494.85|21
1691473800000|2023-08-08 05:50:00|501.9|495.3|501.35|494.75|501.95|495.35|500.95|494.35|27
1691474100000|2023-08-08 05:55:00|501.32|494.72|501.4|494.8|501.75|495.15|501.32|494.72|27
1691474400000|2023-08-08 06:00:00|501.45|494.85|501.45|494.85|501.65|495.05|501.25|494.65|24
1691474700000|2023-08-08 06:05:00|501.55|494.95|501.85|495.25|501.95|495.35|501.55|494.95|8
1691475000000|2023-08-08 06:10:00|501.75|495.15|501.45|494.85|501.95|495.35|501.25|494.65|18
1691475300000|2023-08-08 06:15:00|501.35|494.75|501.15|494.55|501.65|495.05|501.15|494.55|17
1691475600000|2023-08-08 06:20:00|501.05|494.45|501.15|494.55|501.2|494.6|501.05|494.45|6
1691475900000|2023-08-08 06:25:00|501.25|494.65|501.55|494.95|501.55|494.95|501.25|494.65|8
1691476200000|2023-08-08 06:30:00|501.6|495|502.05|495.45|502.05|495.45|501.6|495|12
1691476500000|2023-08-08 06:35:00|502.03|495.43|501.9|495.3|502.03|495.43|501.75|495.15|13
1691476800000|2023-08-08 06:40:00|501.85|495.25|501.85|495.25|502.15|495.55|501.83|495.23|14
1691477100000|2023-08-08 06:45:00|501.9|495.3|502.15|495.55|502.25|495.65|501.74|495.14|26
1691477400000|2023-08-08 06:50:00|502.2|495.6|501.85|495.25|502.25|495.65|501.73|495.13|36
1691477700000|2023-08-08 06:55:00|501.79|495.19|501.05|494.45|501.79|495.19|501.05|494.45|16
1691478000000|2023-08-08 07:00:00|501.04|494.44|501.15|494.55|501.25|494.65|500.99|494.39|29
1691478300000|2023-08-08 07:05:00|501.25|494.65|500.85|494.25|501.25|494.65|500.65|494.05|17
1691478600000|2023-08-08 07:10:00|501.03|494.43|500.65|494.05|501.05|494.45|500.65|494.05|4
1691478900000|2023-08-08 07:15:00|500.71|494.11|500.85|494.25|500.85|494.25|500.65|494.05|12
1691479200000|2023-08-08 07:20:00|500.81|494.21|500.85|494.25|500.85|494.25|500.65|494.05|27
1691479500000|2023-08-08 07:25:00|500.81|494.21|500.65|494.05|500.95|494.35|500.65|494.05|10
1691479800000|2023-08-08 07:30:00|500.6|494|501.28|494.68|501.3|494.7|500.45|493.85|22
1691480100000|2023-08-08 07:35:00|501.27|494.67|500.5|493.9|501.27|494.67|500.5|493.9|18
1691480400000|2023-08-08 07:40:00|500.45|493.85|500.65|494.05|500.65|494.05|500.35|493.75|13
1691480700000|2023-08-08 07:45:00|500.6|494|500.35|493.75|500.6|494|500.05|493.45|42
1691481000000|2023-08-08 07:50:00|500.3|493.7|500.05|493.45|500.3|493.7|500.05|493.45|13
1691481300000|2023-08-08 07:55:00|500.15|493.55|500.05|493.45|500.2|493.6|500|493.4|8
1691481600000|2023-08-08 08:00:00|499.95|493.35|500.65|494.05|500.68|494.08|499.75|493.15|41
1691481900000|2023-08-08 08:05:00|500.67|494.07|499.8|493.2|500.68|494.08|499.8|493.2|31
1691482200000|2023-08-08 08:10:00|499.85|493.25|500.15|493.55|500.35|493.75|499.85|493.25|31
1691482500000|2023-08-08 08:15:00|500.1|493.5|500.1|493.5|500.49|493.89|499.95|493.35|41
1691482800000|2023-08-08 08:20:00|500.2|493.6|500.05|493.45|500.32|493.72|500.02|493.42|33
1691483100000|2023-08-08 08:25:00|500.1|493.5|500.1|493.5|500.35|493.75|500.05|493.45|17
1691483400000|2023-08-08 08:30:00|500.09|493.49|500.15|493.55|500.15|493.55|499.91|493.31|40
1691483700000|2023-08-08 08:35:00|500.1|493.5|499.75|493.15|500.1|493.5|499.75|493.15|10
1691484000000|2023-08-08 08:40:00|499.65|493.05|499.75|493.15|499.75|493.15|499.61|493.01|14
1691484300000|2023-08-08 08:45:00|499.8|493.2|500.35|493.75|500.35|493.75|499.72|493.12|41
1691484600000|2023-08-08 08:50:00|500.4|493.8|500.85|494.25|500.85|494.25|500.4|493.8|24
1691484900000|2023-08-08 08:55:00|500.75|494.15|500.55|493.95|500.75|494.15|500.55|493.95|4
1691485200000|2023-08-08 09:00:00|500.71|494.11|500.85|494.25|500.85|494.25|500.71|494.11|3
1691485500000|2023-08-08 09:05:00|500.75|494.15|500.45|493.85|500.75|494.15|500.45|493.85|4
1691485800000|2023-08-08 09:10:00|500.53|493.93|500.45|493.85|500.75|494.15|500.4|493.8|15
1691486100000|2023-08-08 09:15:00|500.51|493.91|501.05|494.45|501.05|494.45|500.5|493.9|13
1691486400000|2023-08-08 09:20:00|500.95|494.35|500.95|494.35|500.98|494.38|500.75|494.15|5
1691486700000|2023-08-08 09:25:00|501.05|494.45|501.15|494.55|501.25|494.65|501.05|494.45|9
1691487000000|2023-08-08 09:30:00|501.2|494.6|501.25|494.65|501.5|494.9|501.2|494.6|13
1691487300000|2023-08-08 09:35:00|501.2|494.6|501.25|494.65|501.35|494.75|501.1|494.5|24
1691487600000|2023-08-08 09:40:00|501.3|494.7|501.65|495.05|501.65|495.05|501.3|494.7|21
1691487900000|2023-08-08 09:45:00|501.75|495.15|501.65|495.05|501.8|495.2|501.65|495.05|9
1691488200000|2023-08-08 09:50:00|501.45|494.85|501.45|494.85|501.45|494.85|501.35|494.75|3
1691488500000|2023-08-08 09:55:00|501.25|494.65|501.25|494.65|501.3|494.7|500.88|494.28|7
1691488800000|2023-08-08 10:00:00|501.15|494.55|501.25|494.65|501.34|494.74|501.02|494.42|20
1691489100000|2023-08-08 10:05:00|501.3|494.7|501.95|495.35|501.95|495.35|501.25|494.65|22
1691489400000|2023-08-08 10:10:00|501.93|495.33|501.85|495.25|502.15|495.55|501.85|495.25|12
1691489700000|2023-08-08 10:15:00|501.75|495.15|501.74|495.14|501.95|495.35|501.74|495.14|11
1691490000000|2023-08-08 10:20:00|501.7|495.1|501.65|495.05|501.75|495.15|501.5|494.9|13
1691490300000|2023-08-08 10:25:00|501.7|495.1|501.85|495.25|501.9|495.3|501.65|495.05|9
1691490600000|2023-08-08 10:30:00|501.9|495.3|502.45|495.85|502.45|495.85|501.9|495.3|28
1691490900000|2023-08-08 10:35:00|502.42|495.82|502.15|495.55|502.42|495.82|502.05|495.45|9
1691491200000|2023-08-08 10:40:00|502.25|495.65|502.44|495.84|502.44|495.84|502.25|495.65|3
1691491500000|2023-08-08 10:45:00|502.45|495.85|502.55|495.95|502.74|496.14|502.45|495.85|17
1691491800000|2023-08-08 10:50:00|502.65|496.05|502.85|496.25|502.85|496.25|502.65|496.05|7
1691492100000|2023-08-08 10:55:00|502.9|496.3|502.95|496.35|502.95|496.35|502.9|496.3|2
1691492400000|2023-08-08 11:00:00|503|496.4|502.45|495.85|503.42|496.82|502.23|495.63|61
1691492700000|2023-08-08 11:05:00|502.5|495.9|502.55|495.95|502.85|496.25|502.45|495.85|12
1691493000000|2023-08-08 11:10:00|502.45|495.85|501.65|495.05|502.45|495.85|501.65|495.05|12
1691493300000|2023-08-08 11:15:00|501.75|495.15|502.65|496.05|502.65|496.05|501.75|495.15|24
1691493600000|2023-08-08 11:20:00|502.7|496.1|503.15|496.55|503.25|496.65|502.7|496.1|14
1691493900000|2023-08-08 11:25:00|503.05|496.45|503.25|496.65|503.25|496.65|503.05|496.45|8
1691494200000|2023-08-08 11:30:00|503.5|496.9|503.35|496.75|503.55|496.95|503.35|496.75|9
1691494500000|2023-08-08 11:35:00|503.45|496.85|503.55|496.95|503.65|497.05|503.35|496.75|16
1691494800000|2023-08-08 11:40:00|503.35|496.75|503.65|497.05|503.65|497.05|503.35|496.75|7
1691495100000|2023-08-08 11:45:00|503.63|497.03|503.65|497.05|503.65|497.05|503.45|496.85|14
1691495400000|2023-08-08 11:50:00|503.55|496.95|504.45|497.85|504.45|497.85|503.55|496.95|35
1691495700000|2023-08-08 11:55:00|504.42|497.82|504.85|498.25|504.85|498.25|504.35|497.75|18
1691496000000|2023-08-08 12:00:00|504.95|498.35|504.35|497.75|505.15|498.55|504.15|497.55|51
1691496300000|2023-08-08 12:05:00|504.4|497.8|504.25|497.65|504.75|498.15|504.2|497.6|16
1691496600000|2023-08-08 12:10:00|504.35|497.75|504.65|498.05|504.75|498.15|504.35|497.75|16
1691496900000|2023-08-08 12:15:00|504.55|497.95|503.95|497.35|504.55|497.95|503.95|497.35|9
1691497200000|2023-08-08 12:20:00|503.85|497.25|503.75|497.15|504.05|497.45|503.75|497.15|5
1691497500000|2023-08-08 12:25:00|503.8|497.2|504.35|497.75|504.55|497.95|503.8|497.2|44
1691497800000|2023-08-08 12:30:00|504.25|497.65|504.05|497.45|504.25|497.65|503.85|497.25|17
1691498100000|2023-08-08 12:35:00|504.1|497.5|505.15|498.55|505.15|498.55|504.1|497.5|33
1691498400000|2023-08-08 12:40:00|505.11|498.51|505.55|498.95|505.85|499.25|504.95|498.35|30
1691498700000|2023-08-08 12:45:00|505.5|498.9|505.85|499.25|506.35|499.75|505.5|498.9|48
1691499000000|2023-08-08 12:50:00|505.9|499.3|506.85|500.25|506.95|500.35|505.9|499.3|44
1691499300000|2023-08-08 12:55:00|506.95|500.35|506.85|500.25|507.05|500.45|506.65|500.05|20
1691499600000|2023-08-08 13:00:00|506.95|500.35|507.5|500.9|507.75|501.15|506.75|500.15|69
1691499900000|2023-08-08 13:05:00|507.45|500.85|506.15|499.55|507.55|500.95|505.95|499.35|56
1691500200000|2023-08-08 13:10:00|506.2|499.6|507.05|500.45|507.4|500.8|506.2|499.6|87
1691500500000|2023-08-08 13:15:00|507.1|500.5|507.54|500.94|507.59|500.99|507.1|500.5|65
1691500800000|2023-08-08 13:20:00|507.55|500.95|506.95|500.35|507.55|500.95|506.55|499.95|64
1691501100000|2023-08-08 13:25:00|506.85|500.25|506.75|500.15|507.05|500.45|505.85|499.25|71
1691501400000|2023-08-08 13:30:00|506.8|500.2|505.8|499.2|507.04|500.44|505.75|499.15|64
1691501700000|2023-08-08 13:35:00|505.85|499.25|505.25|498.65|505.85|499.25|504.62|498.02|153
1691502000000|2023-08-08 13:40:00|505.15|498.55|504.43|497.83|505.45|498.85|504.33|497.73|81
1691502300000|2023-08-08 13:45:00|504.39|497.79|504.25|497.65|505.15|498.55|504.15|497.55|85
1691502600000|2023-08-08 13:50:00|504.15|497.55|504.05|497.45|504.48|497.88|503.81|497.21|72
1691502900000|2023-08-08 13:55:00|504.02|497.42|503.75|497.15|504.45|497.85|503.75|497.15|58
1691503200000|2023-08-08 14:00:00|503.8|497.2|504.65|498.05|504.65|498.05|503.74|497.14|58
1691503500000|2023-08-08 14:05:00|504.75|498.15|504.15|497.55|504.95|498.35|504.15|497.55|55
1691503800000|2023-08-08 14:10:00|504.12|497.52|503.94|497.34|504.15|497.55|503.74|497.14|52
1691504100000|2023-08-08 14:15:00|503.95|497.35|504.3|497.7|504.45|497.85|503.94|497.34|40
1691504400000|2023-08-08 14:20:00|504.35|497.75|504.45|497.85|504.45|497.85|503.93|497.33|28
1691504700000|2023-08-08 14:25:00|504.5|497.9|504.73|498.13|504.74|498.14|504.5|497.9|13
1691505000000|2023-08-08 14:30:00|504.74|498.14|504.61|498.01|504.79|498.19|504.4|497.8|44
1691505300000|2023-08-08 14:35:00|504.66|498.06|504.54|497.94|504.8|498.2|504.35|497.75|43
1691505600000|2023-08-08 14:40:00|504.64|498.04|505.05|498.45|505.12|498.52|504.64|498.04|57
1691505900000|2023-08-08 14:45:00|505.2|498.6|505.55|498.95|505.8|499.2|505.13|498.53|63
1691506200000|2023-08-08 14:50:00|505.45|498.85|504.95|498.35|505.65|499.05|504.65|498.05|49
1691506500000|2023-08-08 14:55:00|505.02|498.42|504.35|497.75|505.19|498.59|504.2|497.6|33
1691506800000|2023-08-08 15:00:00|504.4|497.8|505.05|498.45|505.05|498.45|504.4|497.8|51
1691507100000|2023-08-08 15:05:00|505|498.4|505.25|498.65|505.45|498.85|504.84|498.24|73
1691507400000|2023-08-08 15:10:00|505.21|498.61|505.25|498.65|505.28|498.68|505.15|498.55|16
1691507700000|2023-08-08 15:15:00|505.15|498.55|505.03|498.43|505.15|498.55|504.75|498.15|13
1691508000000|2023-08-08 15:20:00|505.05|498.45|505.55|498.95|505.55|498.95|505.04|498.44|37
1691508300000|2023-08-08 15:25:00|505.6|499|505.65|499.05|505.85|499.25|505.55|498.95|22
1691508600000|2023-08-08 15:30:00|505.75|499.15|505.95|499.35|505.95|499.35|505.7|499.1|5
1691508900000|2023-08-08 15:35:00|506|499.4|506.75|500.15|506.84|500.24|506|499.4|30
1691509200000|2023-08-08 15:40:00|506.8|500.2|506.95|500.35|507.15|500.55|506.8|500.2|28
1691509500000|2023-08-08 15:45:00|507.05|500.45|507.2|500.6|507.55|500.95|507.05|500.45|35
1691509800000|2023-08-08 15:50:00|507.3|500.7|507.25|500.65|507.3|500.7|507.25|500.65|2
1691510100000|2023-08-08 15:55:00|506.35|499.75|506.31|499.71|506.35|499.75|506.15|499.55|11
1691510400000|2023-08-08 16:00:00|506.32|499.72|506.14|499.54|506.65|500.05|506.01|499.41|46
1691510700000|2023-08-08 16:05:00|506.25|499.65|506.75|500.15|506.75|500.15|506.25|499.65|29
1691511000000|2023-08-08 16:10:00|506.7|500.1|506.75|500.15|506.85|500.25|506.55|499.95|14
1691511300000|2023-08-08 16:15:00|506.85|500.25|506.12|499.52|507.25|500.65|506.12|499.52|39
1691511600000|2023-08-08 16:20:00|506.13|499.53|506.35|499.75|506.5|499.9|505.85|499.25|29
1691511900000|2023-08-08 16:25:00|506.3|499.7|506.25|499.65|506.35|499.75|505.95|499.35|29
1691512200000|2023-08-08 16:30:00|506.3|499.7|507|500.4|507.05|500.45|506.3|499.7|35
1691512500000|2023-08-08 16:35:00|507.05|500.45|509.05|502.45|509.05|502.45|507.05|500.45|93
1691512800000|2023-08-08 16:40:00|508.95|502.35|509.15|502.55|509.15|502.55|508.25|501.65|53
1691513100000|2023-08-08 16:45:00|509.25|502.65|509.35|502.75|509.75|503.15|509.15|502.55|58
1691513400000|2023-08-08 16:50:00|509.45|502.85|510.75|504.15|511.24|504.64|509.45|502.85|130
1691513700000|2023-08-08 16:55:00|510.72|504.12|509.85|503.25|510.85|504.25|509.45|502.85|61
1691514000000|2023-08-08 17:00:00|509.9|503.3|509.35|502.75|510.85|504.25|509.3|502.7|135
1691514300000|2023-08-08 17:05:00|509.45|502.85|509.45|502.85|510.2|503.6|509.19|502.59|73
1691514600000|2023-08-08 17:10:00|509.35|502.75|509.85|503.25|510.05|503.45|509.35|502.75|35
1691514900000|2023-08-08 17:15:00|509.82|503.22|509.85|503.25|510.35|503.75|509.45|502.85|62
1691515200000|2023-08-08 17:20:00|509.9|503.3|509.15|502.55|510.35|503.75|509.15|502.55|73
1691515500000|2023-08-08 17:25:00|509.25|502.65|508.45|501.85|509.45|502.85|508.38|501.78|50
1691515800000|2023-08-08 17:30:00|508.44|501.84|508.55|501.95|508.85|502.25|507.94|501.34|59
1691516100000|2023-08-08 17:35:00|508.48|501.88|509.15|502.55|509.15|502.55|508.44|501.84|30
1691516400000|2023-08-08 17:40:00|509.2|502.6|509.75|503.15|509.75|503.15|509.15|502.55|27
1691516700000|2023-08-08 17:45:00|509.85|503.25|509.55|502.95|509.85|503.25|509.45|502.85|13
1691517000000|2023-08-08 17:50:00|509.72|503.12|510.55|503.95|510.55|503.95|509.72|503.12|31
1691517300000|2023-08-08 17:55:00|510.3|503.7|510.05|503.45|510.3|503.7|509.55|502.95|27
1691517600000|2023-08-08 18:00:00|510.1|503.5|510.65|504.05|510.65|504.05|509.95|503.35|46
1691517900000|2023-08-08 18:05:00|510.64|504.04|510.45|503.85|510.65|504.05|510.45|503.85|21
1691518200000|2023-08-08 18:10:00|510.55|503.95|512.02|505.42|512.02|505.42|510.52|503.92|49
1691518500000|2023-08-08 18:15:00|512.3|505.7|512.55|505.95|512.55|505.95|511.7|505.1|78
1691518800000|2023-08-08 18:20:00|512.6|506|512.45|505.85|512.85|506.25|512.25|505.65|67
1691519100000|2023-08-08 18:25:00|512.55|505.95|511.25|504.65|512.55|505.95|511.05|504.45|53
1691519400000|2023-08-08 18:30:00|511.35|504.75|511.05|504.45|511.75|505.15|511.05|504.45|61
1691519700000|2023-08-08 18:35:00|511.1|504.5|510.75|504.15|511.15|504.55|510.65|504.05|56
1691520000000|2023-08-08 18:40:00|510.55|503.95|510.45|503.85|510.95|504.35|510.25|503.65|37
1691520300000|2023-08-08 18:45:00|510.35|503.75|508.65|502.05|510.35|503.75|508.33|501.73|89
1691520600000|2023-08-08 18:50:00|508.55|501.95|508.35|501.75|508.8|502.2|508.15|501.55|74
1691520900000|2023-08-08 18:55:00|508.4|501.8|508.75|502.15|508.9|502.3|508.4|501.8|64
1691521200000|2023-08-08 19:00:00|508.8|502.2|509.6|503|509.6|503|508.45|501.85|60
1691521500000|2023-08-08 19:05:00|509.65|503.05|510.15|503.55|510.35|503.75|509.65|503.05|52
1691521800000|2023-08-08 19:10:00|510.1|503.5|508.85|502.25|510.1|503.5|508.85|502.25|26
1691522100000|2023-08-08 19:15:00|509.2|502.6|508.65|502.05|509.55|502.95|508.55|501.95|37
1691522400000|2023-08-08 19:20:00|508.55|501.95|508.65|502.05|508.8|502.2|508.45|501.85|11
1691522700000|2023-08-08 19:25:00|508.7|502.1|508.6|502|508.85|502.25|508.45|501.85|22
1691523000000|2023-08-08 19:30:00|508.65|502.05|507.95|501.35|508.75|502.15|507.95|501.35|20
1691523300000|2023-08-08 19:35:00|508.05|501.45|508.15|501.55|508.35|501.75|508.05|501.45|12
1691523600000|2023-08-08 19:40:00|508.25|501.65|508.45|501.85|508.5|501.9|508.05|501.45|17
1691523900000|2023-08-08 19:45:00|508.5|501.9|508.75|502.15|508.85|502.25|508.45|501.85|10
1691524200000|2023-08-08 19:50:00|508.8|502.2|508.55|501.95|508.8|502.2|508.55|501.95|7
1691524500000|2023-08-08 19:55:00|508.35|501.75|508.15|501.55|508.55|501.95|508.05|501.45|20
1691524800000|2023-08-08 20:00:00|508.2|501.6|508.35|501.75|508.45|501.85|508.2|501.6|8
1691525100000|2023-08-08 20:05:00|508.15|501.55|508.05|501.45|508.15|501.55|508.05|501.45|2
1691525400000|2023-08-08 20:10:00|507.95|501.35|508.45|501.85|508.45|501.85|507.85|501.25|12
1691525700000|2023-08-08 20:15:00|508.5|501.9|508.85|502.25|509.25|502.65|508.45|501.85|29
1691526000000|2023-08-08 20:20:00|508.9|502.3|509.45|502.85|509.75|503.15|508.9|502.3|28
1691526300000|2023-08-08 20:25:00|509.55|502.95|509.75|503.15|509.75|503.15|509.25|502.65|13
1691526600000|2023-08-08 20:30:00|509.85|503.25|510.25|503.65|510.25|503.65|509.75|503.15|11
1691526900000|2023-08-08 20:35:00|510.35|503.75|509.35|502.75|510.4|503.8|509.35|502.75|21
1691527200000|2023-08-08 20:40:00|509.45|502.85|509.35|502.75|509.55|502.95|509.15|502.55|11
1691527500000|2023-08-08 20:45:00|509.4|502.8|509.35|502.75|509.45|502.85|509.05|502.45|10
1691527800000|2023-08-08 20:50:00|509.45|502.85|509.55|502.95|509.65|503.05|509.45|502.85|11
1691528100000|2023-08-08 20:55:00|509.45|502.85|509.69|503.09|509.73|503.13|509.45|502.85|20
1691528400000|2023-08-08 21:00:00|509.73|503.13|510.39|503.79|510.39|503.79|509.69|503.09|156
1691528700000|2023-08-08 21:05:00|510.4|503.8|510.56|503.96|510.58|503.98|510.18|503.58|89
1691529000000|2023-08-08 21:10:00|510.57|503.97|510.78|504.18|510.79|504.19|510.45|503.85|114
1691529300000|2023-08-08 21:15:00|510.77|504.17|511.03|504.43|511.52|504.92|510.77|504.17|137
1691529600000|2023-08-08 21:20:00|510.97|504.37|512.3|505.7|513.2|506.6|510.97|504.37|302
1691529900000|2023-08-08 21:25:00|512.33|505.73|510.48|503.88|512.34|505.74|510.4|503.8|367
1691530200000|2023-08-08 21:30:00|510.49|503.89|510.86|504.26|510.88|504.28|509.01|502.41|465
1691530500000|2023-08-08 21:35:00|510.85|504.25|510.41|503.81|511.17|504.57|510.37|503.77|292
1691530800000|2023-08-08 21:40:00|510.46|503.86|510.66|504.06|511.07|504.47|510.4|503.8|186
1691531100000|2023-08-08 21:45:00|510.7|504.1|511.76|505.16|511.78|505.18|510.7|504.1|161
1691531400000|2023-08-08 21:50:00|511.78|505.18|510.36|503.76|511.82|505.22|510.33|503.73|133
1691531700000|2023-08-08 21:55:00|510.35|503.75|510.45|503.85|510.9|504.3|510.33|503.73|149
1691532000000|2023-08-08 22:00:00|510.5|503.9|510.35|503.75|510.95|504.35|510.3|503.7|62
1691532300000|2023-08-08 22:05:00|510.3|503.7|509.35|502.75|510.35|503.75|509.25|502.65|74
1691532600000|2023-08-08 22:10:00|509.45|502.85|509.95|503.35|510.05|503.45|509.45|502.85|44
1691532900000|2023-08-08 22:15:00|509.85|503.25|509.8|503.2|510|503.4|509.5|502.9|20
1691533200000|2023-08-08 22:20:00|509.85|503.25|509.85|503.25|510.05|503.45|509.75|503.15|13
1691533500000|2023-08-08 22:25:00|509.75|503.15|509.65|503.05|509.95|503.35|509.6|503|15
1691533800000|2023-08-08 22:30:00|509.75|503.15|509.75|503.15|509.95|503.35|509.65|503.05|13
1691534100000|2023-08-08 22:35:00|509.65|503.05|508.6|502|509.65|503.05|508.55|501.95|44
1691534400000|2023-08-08 22:40:00|508.65|502.05|509|502.4|509|502.4|508.55|501.95|21
1691534700000|2023-08-08 22:45:00|509.05|502.45|508.4|501.8|509.1|502.5|508.35|501.75|16
1691535000000|2023-08-08 22:50:00|508.45|501.85|508.3|501.7|508.7|502.1|508.25|501.65|10
1691535300000|2023-08-08 22:55:00|508.35|501.75|508.6|502|508.7|502.1|508.35|501.75|15
1691535600000|2023-08-08 23:00:00|508.65|502.05|509.05|502.45|509.25|502.65|508.65|502.05|29
1691535900000|2023-08-08 23:05:00|509.1|502.5|509.65|503.05|509.65|503.05|509.05|502.45|17
1691536200000|2023-08-08 23:10:00|509.63|503.03|510.25|503.65|510.25|503.65|509.44|502.84|61
1691536500000|2023-08-08 23:15:00|510.15|503.55|509.75|503.15|510.15|503.55|509.75|503.15|9
1691536800000|2023-08-08 23:20:00|509.65|503.05|509.95|503.35|509.95|503.35|509.44|502.84|15
1691537100000|2023-08-08 23:25:00|510|503.4|510.05|503.45|510.35|503.75|510|503.4|26
1691537400000|2023-08-08 23:30:00|510.03|503.43|509.8|503.2|510.35|503.75|509.65|503.05|34
1691537700000|2023-08-08 23:35:00|509.85|503.25|509.35|502.75|509.85|503.25|509.25|502.65|10
1691538000000|2023-08-08 23:40:00|509.4|502.8|509.35|502.75|509.4|502.8|508.95|502.35|18
1691538300000|2023-08-08 23:45:00|509.4|502.8|509.75|503.15|509.9|503.3|509.4|502.8|28
1691538600000|2023-08-08 23:50:00|509.65|503.05|509.45|502.85|509.75|503.15|509.25|502.65|11
1691538900000|2023-08-08 23:55:00|509.5|502.9|509.25|502.65|509.85|503.25|509.25|502.65|13
1691539200000|2023-08-09 00:00:00|509.35|502.75|509.95|503.35|510.05|503.45|509.15|502.55|35
1691539500000|2023-08-09 00:05:00|510.05|503.45|510.45|503.85|510.45|503.85|510.05|503.45|10
1691539800000|2023-08-09 00:10:00|510.35|503.75|510.45|503.85|510.45|503.85|510.35|503.75|6
1691540100000|2023-08-09 00:15:00|510.35|503.75|509.95|503.35|510.35|503.75|509.85|503.25|7
1691540400000|2023-08-09 00:20:00|510.05|503.45|509.45|502.85|510.05|503.45|509.35|502.75|10
1691540700000|2023-08-09 00:25:00|509.25|502.65|509.45|502.85|509.45|502.85|509.25|502.65|4
1691541000000|2023-08-09 00:30:00|509.5|502.9|510.35|503.75|510.45|503.85|509.5|502.9|17
1691541300000|2023-08-09 00:35:00|510.05|503.45|509.35|502.75|510.25|503.65|509.15|502.55|22
1691541600000|2023-08-09 00:40:00|509.3|502.7|509.05|502.45|509.35|502.75|509.05|502.45|8
1691541900000|2023-08-09 00:45:00|508.95|502.35|508.95|502.35|509.35|502.75|508.95|502.35|11
1691542200000|2023-08-09 00:50:00|508.75|502.15|508.85|502.25|509|502.4|508.75|502.15|8
1691542500000|2023-08-09 00:55:00|508.75|502.15|508.7|502.1|508.75|502.15|508.65|502.05|3
1691542800000|2023-08-09 01:00:00|508.55|501.95|508.25|501.65|508.75|502.15|508.25|501.65|16
1691543100000|2023-08-09 01:05:00|508.35|501.75|508.15|501.55|508.35|501.75|508.15|501.55|3
1691543400000|2023-08-09 01:10:00|508.75|502.15|509.45|502.85|509.55|502.95|508.75|502.15|9
1691543700000|2023-08-09 01:15:00|509.5|502.9|509.95|503.35|510|503.4|509.45|502.85|19
1691544000000|2023-08-09 01:20:00|510|503.4|510.25|503.65|510.45|503.85|510|503.4|16
1691544300000|2023-08-09 01:25:00|510.3|503.7|510.75|504.15|510.75|504.15|510.3|503.7|7
1691544600000|2023-08-09 01:30:00|510.85|504.25|510.75|504.15|511.15|504.55|510.75|504.15|10
1691544900000|2023-08-09 01:35:00|510.85|504.25|510.35|503.75|510.95|504.35|510.05|503.45|22
1691545200000|2023-08-09 01:40:00|510.25|503.65|510.55|503.95|510.65|504.05|510.25|503.65|10
1691545500000|2023-08-09 01:45:00|510.45|503.85|509.95|503.35|510.45|503.85|509.85|503.25|7
1691545800000|2023-08-09 01:50:00|510.05|503.45|510.15|503.55|510.25|503.65|509.95|503.35|11
1691546100000|2023-08-09 01:55:00|510.05|503.45|509.75|503.15|510.05|503.45|509.65|503.05|7
1691546400000|2023-08-09 02:00:00|509.85|503.25|509.55|502.95|510.15|503.55|509.35|502.75|15
1691546700000|2023-08-09 02:05:00|509.65|503.05|508.95|502.35|509.65|503.05|508.95|502.35|12
1691547000000|2023-08-09 02:10:00|508.75|502.15|508.75|502.15|508.75|502.15|508.75|502.15|1
1691547300000|2023-08-09 02:15:00|508.65|502.05|508.75|502.15|508.75|502.15|508.55|501.95|5
1691547600000|2023-08-09 02:20:00|507.85|501.25|507.65|501.05|507.95|501.35|507.65|501.05|6
1691547900000|2023-08-09 02:25:00|507.55|500.95|506.95|500.35|507.55|500.95|506.95|500.35|15
1691548200000|2023-08-09 02:30:00|506.15|499.55|507.5|500.9|507.8|501.2|506.15|499.55|93
1691548500000|2023-08-09 02:35:00|507.45|500.85|507.15|500.55|507.55|500.95|506.95|500.35|28
1691548800000|2023-08-09 02:40:00|507.25|500.65|507.55|500.95|507.55|500.95|507.05|500.45|14
1691549100000|2023-08-09 02:45:00|507.65|501.05|507.55|500.95|507.85|501.25|507.55|500.95|11
1691549400000|2023-08-09 02:50:00|507.45|500.85|507.55|500.95|507.75|501.15|507.45|500.85|13
1691549700000|2023-08-09 02:55:00|507.5|500.9|507.25|500.65|507.65|501.05|507.25|500.65|11
1691550000000|2023-08-09 03:00:00|507.15|500.55|507.55|500.95|507.55|500.95|507.15|500.55|7
1691550300000|2023-08-09 03:05:00|507.65|501.05|507.65|501.05|507.75|501.15|507.65|501.05|4
1691550600000|2023-08-09 03:10:00|507.85|501.25|507.75|501.15|507.85|501.25|507.75|501.15|5
1691550900000|2023-08-09 03:15:00|507.8|501.2|507.65|501.05|507.85|501.25|507.65|501.05|4
1691551200000|2023-08-09 03:20:00|507.55|500.95|507.85|501.25|507.85|501.25|507.55|500.95|11
1691551500000|2023-08-09 03:25:00|507.75|501.15|507.65|501.05|507.75|501.15|507.55|500.95|6
1691551800000|2023-08-09 03:30:00|507.55|500.95|507.1|500.5|507.65|501.05|507.05|500.45|11
1691552100000|2023-08-09 03:35:00|507.15|500.55|507.2|500.6|507.35|500.75|507.15|500.55|6
1691552400000|2023-08-09 03:40:00|507.15|500.55|507.25|500.65|507.3|500.7|507.05|500.45|12
1691552700000|2023-08-09 03:45:00|507.35|500.75|507.45|500.85|507.45|500.85|507.35|500.75|2
1691553000000|2023-08-09 03:50:00|507.5|500.9|507.45|500.85|507.55|500.95|507.45|500.85|6
1691553300000|2023-08-09 03:55:00|507.55|500.95|507.55|500.95|507.75|501.15|507.55|500.95|8
1691553600000|2023-08-09 04:00:00|507.52|500.92|507.35|500.75|507.52|500.92|507.35|500.75|2
1691553900000|2023-08-09 04:05:00|507.45|500.85|507.85|501.25|507.85|501.25|507.45|500.85|10
1691554200000|2023-08-09 04:10:00|507.65|501.05|507.65|501.05|507.75|501.15|507.65|501.05|3
1691554500000|2023-08-09 04:15:00|507.8|501.2|508|501.4|508|501.4|507.8|501.2|3
1691554800000|2023-08-09 04:20:00|508.04|501.44|508.1|501.5|508.15|501.55|508.04|501.44|8
1691555100000|2023-08-09 04:25:00|508.15|501.55|507.85|501.25|508.15|501.55|507.85|501.25|8
1691555400000|2023-08-09 04:30:00|507.9|501.3|508.05|501.45|508.15|501.55|507.9|501.3|9
1691555700000|2023-08-09 04:35:00|508.1|501.5|508.35|501.75|508.45|501.85|508.1|501.5|15
1691556000000|2023-08-09 04:40:00|508.4|501.8|508.45|501.85|508.5|501.9|508.4|501.8|4
1691556300000|2023-08-09 04:45:00|508.4|501.8|508.25|501.65|508.4|501.8|508.25|501.65|5
1691556600000|2023-08-09 04:50:00|508.3|501.7|508.5|501.9|508.5|501.9|508.25|501.65|8
1691556900000|2023-08-09 04:55:00|508.45|501.85|508.45|501.85|508.45|501.85|508.45|501.85|1
1691557200000|2023-08-09 05:00:00|508.5|501.9|508.25|501.65|508.55|501.95|508.25|501.65|5
1691557500000|2023-08-09 05:05:00|508.2|501.6|508.25|501.65|508.25|501.65|508.15|501.55|3
1691557800000|2023-08-09 05:10:00|507.85|501.25|507.95|501.35|507.95|501.35|507.85|501.25|2
1691558100000|2023-08-09 05:15:00|507.75|501.15|508.05|501.45|508.05|501.45|507.75|501.15|9
1691558400000|2023-08-09 05:20:00|508|501.4|507.75|501.15|508|501.4|507.75|501.15|9
1691558700000|2023-08-09 05:25:00|507.85|501.25|508.05|501.45|508.05|501.45|507.85|501.25|8
1691559000000|2023-08-09 05:30:00|508.04|501.44|507.95|501.35|508.04|501.44|507.85|501.25|5
1691559300000|2023-08-09 05:35:00|507.85|501.25|507.65|501.05|507.85|501.25|507.65|501.05|9
1691559600000|2023-08-09 05:40:00|507.6|501|507.45|500.85|507.6|501|507.35|500.75|9
1691559900000|2023-08-09 05:45:00|507.5|500.9|507.95|501.35|507.95|501.35|507.45|500.85|10
1691560200000|2023-08-09 05:50:00|508.05|501.45|508.15|501.55|508.15|501.55|508.05|501.45|6
1691560500000|2023-08-09 05:55:00|508.25|501.65|507.85|501.25|508.25|501.65|507.75|501.15|7
1691560800000|2023-08-09 06:00:00|507.95|501.35|507.15|500.55|507.95|501.35|507.15|500.55|18
1691561100000|2023-08-09 06:05:00|507.2|500.6|506.75|500.15|507.45|500.85|506.75|500.15|23
1691561400000|2023-08-09 06:10:00|506.8|500.2|507.05|500.45|507.15|500.55|506.75|500.15|7
1691561700000|2023-08-09 06:15:00|507.25|500.65|506.85|500.25|507.25|500.65|506.85|500.25|8
1691562000000|2023-08-09 06:20:00|506.95|500.35|506.45|499.85|507.05|500.45|506.45|499.85|11
1691562300000|2023-08-09 06:25:00|506.5|499.9|506.15|499.55|506.5|499.9|506.15|499.55|3
1691562600000|2023-08-09 06:30:00|506.25|499.65|506.35|499.75|506.35|499.75|506.15|499.55|22
1691562900000|2023-08-09 06:35:00|506.3|499.7|506.35|499.75|506.45|499.85|506.3|499.7|9
1691563500000|2023-08-09 06:45:00|506.65|500.05|506.95|500.35|506.95|500.35|506.65|500.05|3
1691563800000|2023-08-09 06:50:00|506.75|500.15|506.95|500.35|507.05|500.45|506.65|500.05|10
1691564100000|2023-08-09 06:55:00|507.05|500.45|506.95|500.35|507.05|500.45|506.95|500.35|7
1691564400000|2023-08-09 07:00:00|507|500.4|507.25|500.65|507.4|500.8|506.95|500.35|23
1691564700000|2023-08-09 07:05:00|507.15|500.55|507.55|500.95|507.55|500.95|507.15|500.55|7
1691565000000|2023-08-09 07:10:00|507.65|501.05|507.75|501.15|507.75|501.15|507.65|501.05|4
1691565300000|2023-08-09 07:15:00|507.8|501.2|507.7|501.1|507.95|501.35|507.7|501.1|6
1691565600000|2023-08-09 07:20:00|507.75|501.15|507.85|501.25|507.85|501.25|507.45|500.85|21
1691565900000|2023-08-09 07:25:00|507.65|501.05|507.8|501.2|507.8|501.2|507.65|501.05|3
1691566200000|2023-08-09 07:30:00|507.75|501.15|507.75|501.15|507.75|501.15|507.75|501.15|1
1691566500000|2023-08-09 07:35:00|507.65|501.05|507.85|501.25|507.85|501.25|507.65|501.05|4
1691566800000|2023-08-09 07:40:00|507.9|501.3|508.05|501.45|508.15|501.55|507.9|501.3|13
1691567100000|2023-08-09 07:45:00|508.15|501.55|508.25|501.65|508.25|501.65|508.15|501.55|3
1691567400000|2023-08-09 07:50:00|508.2|501.6|508.15|501.55|508.2|501.6|508.15|501.55|2
1691567700000|2023-08-09 07:55:00|508.25|501.65|507.95|501.35|508.25|501.65|507.95|501.35|3
1691568000000|2023-08-09 08:00:00|508.05|501.45|508.05|501.45|508.15|501.55|507.95|501.35|6
1691568300000|2023-08-09 08:05:00|508.15|501.55|508.2|501.6|508.25|501.65|508.15|501.55|3
1691568600000|2023-08-09 08:10:00|508.35|501.75|508.25|501.65|508.35|501.75|508.05|501.45|11
1691568900000|2023-08-09 08:15:00|508.15|501.55|507.95|501.35|508.15|501.55|507.95|501.35|7
1691569200000|2023-08-09 08:20:00|508|501.4|508.05|501.45|508.05|501.45|507.95|501.35|3
1691569500000|2023-08-09 08:25:00|507.85|501.25|507.75|501.15|507.85|501.25|507.75|501.15|2
1691569800000|2023-08-09 08:30:00|507.65|501.05|507.75|501.15|507.75|501.15|507.35|500.75|9
1691570100000|2023-08-09 08:35:00|507.8|501.2|508.05|501.45|508.15|501.55|507.8|501.2|8
1691570400000|2023-08-09 08:40:00|507.95|501.35|508.05|501.45|508.05|501.45|507.95|501.35|2
1691570700000|2023-08-09 08:45:00|508.2|501.6|508.55|501.95|508.55|501.95|508.2|501.6|6
1691571000000|2023-08-09 08:50:00|508.65|502.05|508.65|502.05|508.65|502.05|508.55|501.95|3
1691571300000|2023-08-09 08:55:00|508.55|501.95|508.45|501.85|508.55|501.95|508.45|501.85|2
1691571600000|2023-08-09 09:00:00|508.55|501.95|508.55|501.95|508.55|501.95|508.45|501.85|3
1691571900000|2023-08-09 09:05:00|508.45|501.85|508.35|501.75|508.45|501.85|508.35|501.75|3
1691572200000|2023-08-09 09:10:00|508.25|501.65|508.15|501.55|508.3|501.7|508.05|501.45|33
1691572500000|2023-08-09 09:15:00|508.05|501.45|508.35|501.75|508.35|501.75|508.05|501.45|10
1691572800000|2023-08-09 09:20:00|508.25|501.65|508.65|502.05|508.75|502.15|508.25|501.65|10
1691573100000|2023-08-09 09:25:00|508.7|502.1|508.75|502.15|508.75|502.15|508.65|502.05|8
1691573400000|2023-08-09 09:30:00|508.8|502.2|508.8|502.2|508.8|502.2|508.75|502.15|7
1691573700000|2023-08-09 09:35:00|508.85|502.25|508.75|502.15|508.85|502.25|508.75|502.15|3
1691574000000|2023-08-09 09:40:00|508.85|502.25|508.85|502.25|508.95|502.35|508.75|502.15|6
1691574300000|2023-08-09 09:45:00|508.9|502.3|508.35|501.75|508.9|502.3|508.25|501.65|24
1691574600000|2023-08-09 09:50:00|508.3|501.7|508.15|501.55|508.35|501.75|507.95|501.35|17
1691574900000|2023-08-09 09:55:00|508.05|501.45|508.05|501.45|508.15|501.55|507.85|501.25|17
1691575200000|2023-08-09 10:00:00|508.15|501.55|508.45|501.85|508.45|501.85|508.15|501.55|4
1691575500000|2023-08-09 10:05:00|508.5|501.9|508.8|502.2|508.8|502.2|508.35|501.75|32
1691575800000|2023-08-09 10:10:00|508.75|502.15|508.75|502.15|508.8|502.2|508.65|502.05|6
1691576100000|2023-08-09 10:15:00|508.65|502.05|508.65|502.05|508.85|502.25|508.55|501.95|31
1691576400000|2023-08-09 10:20:00|508.6|502|508.8|502.2|508.85|502.25|508.6|502|13
1691576700000|2023-08-09 10:25:00|508.85|502.25|508.75|502.15|508.95|502.35|508.75|502.15|10
1691577000000|2023-08-09 10:30:00|508.8|502.2|508.25|501.65|508.95|502.35|508.25|501.65|29
1691577300000|2023-08-09 10:35:00|507.95|501.35|509.35|502.75|509.45|502.85|507.85|501.25|63
1691577600000|2023-08-09 10:40:00|509.4|502.8|509.45|502.85|509.45|502.85|509.4|502.8|2
1691577900000|2023-08-09 10:45:00|509.35|502.75|509.55|502.95|509.55|502.95|509.25|502.65|6
1691578200000|2023-08-09 10:50:00|509.5|502.9|509.25|502.65|509.5|502.9|509.15|502.55|13
1691578500000|2023-08-09 10:55:00|509.35|502.75|509.55|502.95|509.75|503.15|509.05|502.45|30
1691578800000|2023-08-09 11:00:00|509.65|503.05|510.05|503.45|510.15|503.55|509.35|502.75|50
1691579100000|2023-08-09 11:05:00|509.95|503.35|509.75|503.15|509.95|503.35|509.65|503.05|6
1691579700000|2023-08-09 11:15:00|509.65|503.05|508.95|502.35|509.65|503.05|508.95|502.35|12
1691580000000|2023-08-09 11:20:00|509|502.4|509.25|502.65|509.25|502.65|508.95|502.35|5
1691580300000|2023-08-09 11:25:00|509.05|502.45|508.85|502.25|509.15|502.55|508.85|502.25|4
1691580600000|2023-08-09 11:30:00|508.8|502.2|508.75|502.15|508.85|502.25|508.6|502|24
1691580900000|2023-08-09 11:35:00|508.65|502.05|508.25|501.65|508.65|502.05|508.25|501.65|7
1691581200000|2023-08-09 11:40:00|508.3|501.7|508.4|501.8|508.45|501.85|508.15|501.55|8
1691581500000|2023-08-09 11:45:00|508.35|501.75|509.05|502.45|509.05|502.45|508.35|501.75|13
1691582100000|2023-08-09 11:55:00|508.95|502.35|509.25|502.65|509.25|502.65|508.65|502.05|15
1691582400000|2023-08-09 12:00:00|509.05|502.45|508.65|502.05|509.15|502.55|508.65|502.05|13
1691582700000|2023-08-09 12:05:00|508.55|501.95|509.75|503.15|509.85|503.25|508.55|501.95|27
1691583000000|2023-08-09 12:10:00|509.55|502.95|509.35|502.75|509.7|503.1|509.25|502.65|13
1691583300000|2023-08-09 12:15:00|509.25|502.65|508.95|502.35|509.25|502.65|508.75|502.15|13
1691583600000|2023-08-09 12:20:00|508.65|502.05|508.45|501.85|508.65|502.05|508.35|501.75|8
1691583900000|2023-08-09 12:25:00|508.5|501.9|508.55|501.95|508.55|501.95|508.45|501.85|5
1691584200000|2023-08-09 12:30:00|508.65|502.05|510.75|504.15|510.75|504.15|508.65|502.05|55
1691584500000|2023-08-09 12:35:00|510.8|504.2|511.25|504.65|511.25|504.65|510.25|503.65|42
1691584800000|2023-08-09 12:40:00|511.3|504.7|512.05|505.45|512.15|505.55|511.15|504.55|29
1691585100000|2023-08-09 12:45:00|512.15|505.55|512.25|505.65|513.05|506.45|512.05|505.45|78
1691585400000|2023-08-09 12:50:00|512.15|505.55|513|506.4|513.15|506.55|512.15|505.55|55
1691585700000|2023-08-09 12:55:00|513.05|506.45|513.25|506.65|513.4|506.8|512.85|506.25|27
1691586000000|2023-08-09 13:00:00|513.3|506.7|511.95|505.35|513.95|507.35|511.45|504.85|55
1691586300000|2023-08-09 13:05:00|512|505.4|512.65|506.05|512.75|506.15|512|505.4|42
1691586600000|2023-08-09 13:10:00|512.7|506.1|512.25|505.65|512.95|506.35|512.15|505.55|31
1691586900000|2023-08-09 13:15:00|512.05|505.45|513.1|506.5|513.1|506.5|512.05|505.45|31
1691587200000|2023-08-09 13:20:00|513.15|506.55|513.25|506.65|513.3|506.7|513.1|506.5|5
1691587500000|2023-08-09 13:25:00|512.65|506.05|512.7|506.1|513.25|506.65|512.65|506.05|18
1691587800000|2023-08-09 13:30:00|512.75|506.15|512.35|505.75|512.85|506.25|511.75|505.15|37
1691588100000|2023-08-09 13:35:00|512.25|505.65|510.9|504.3|512.35|505.75|510.75|504.15|34
1691588400000|2023-08-09 13:40:00|510.85|504.25|511.85|505.25|512.05|505.45|510.75|504.15|61
1691588700000|2023-08-09 13:45:00|511.95|505.35|511.15|504.55|512.15|505.55|510.85|504.25|32
1691589000000|2023-08-09 13:50:00|511.1|504.5|510.55|503.95|511.25|504.65|510.55|503.95|33
1691589300000|2023-08-09 13:55:00|510.65|504.05|510.85|504.25|511.15|504.55|510.65|504.05|26
1691589600000|2023-08-09 14:00:00|510.65|504.05|511.25|504.65|511.35|504.75|510.45|503.85|38
1691589900000|2023-08-09 14:05:00|511.45|504.85|510.15|503.55|511.45|504.85|510.15|503.55|37
1691590200000|2023-08-09 14:10:00|510.25|503.65|510.25|503.65|510.5|503.9|509.75|503.15|72
1691590500000|2023-08-09 14:15:00|510.15|503.55|510.65|504.05|510.95|504.35|509.85|503.25|88
1691590800000|2023-08-09 14:20:00|510.7|504.1|510.95|504.35|510.95|504.35|510.05|503.45|94
1691591100000|2023-08-09 14:25:00|510.85|504.25|511.45|504.85|511.55|504.95|510.85|504.25|45
1691591400000|2023-08-09 14:30:00|511.55|504.95|512.15|505.55|512.15|505.55|511.55|504.95|71
1691591700000|2023-08-09 14:35:00|512.35|505.75|511.8|505.2|512.35|505.75|511.75|505.15|29
1691592000000|2023-08-09 14:40:00|511.75|505.15|511.75|505.15|511.85|505.25|511.75|505.15|5
1691592300000|2023-08-09 14:45:00|511.7|505.1|510.95|504.35|511.85|505.25|510.95|504.35|20
1691592600000|2023-08-09 14:50:00|510.75|504.15|509.05|502.45|510.85|504.25|509.05|502.45|34
1691592900000|2023-08-09 14:55:00|508.95|502.35|508.45|501.85|509.45|502.85|508.45|501.85|63
1691593200000|2023-08-09 15:00:00|508.3|501.7|508.35|501.75|508.65|502.05|507.75|501.15|103
1691593500000|2023-08-09 15:05:00|508.3|501.7|508.15|501.55|509.15|502.55|508.05|501.45|53
1691593800000|2023-08-09 15:10:00|508.05|501.45|507.35|500.75|508.55|501.95|507.15|500.55|55
1691594100000|2023-08-09 15:15:00|507.3|500.7|508.65|502.05|508.65|502.05|507.25|500.65|56
1691594400000|2023-08-09 15:20:00|508.75|502.15|508.85|502.25|508.95|502.35|508.6|502|22
1691594700000|2023-08-09 15:25:00|509.05|502.45|508.55|501.95|509.15|502.55|508.35|501.75|32
1691595000000|2023-08-09 15:30:00|508.5|501.9|508.1|501.5|508.5|501.9|507.45|500.85|83
1691595300000|2023-08-09 15:35:00|508.05|501.45|508.75|502.15|508.85|502.25|507.85|501.25|53
1691595600000|2023-08-09 15:40:00|508.8|502.2|508.85|502.25|508.95|502.35|508.45|501.85|18
1691595900000|2023-08-09 15:45:00|508.8|502.2|508.75|502.15|508.85|502.25|508.55|501.95|9
1691596200000|2023-08-09 15:50:00|508.85|502.25|508.55|501.95|508.95|502.35|508.35|501.75|26
1691596500000|2023-08-09 15:55:00|508.45|501.85|508.45|501.85|508.55|501.95|508.35|501.75|7
1691596800000|2023-08-09 16:00:00|508.25|501.65|509.15|502.55|509.25|502.65|508.25|501.65|31
1691597100000|2023-08-09 16:05:00|509.05|502.45|508.5|501.9|509.05|502.45|508.45|501.85|20
1691597400000|2023-08-09 16:10:00|508.55|501.95|509.25|502.65|509.25|502.65|508.55|501.95|23
1691597700000|2023-08-09 16:15:00|509.35|502.75|509.15|502.55|509.35|502.75|509.15|502.55|3
1691598000000|2023-08-09 16:20:00|509.05|502.45|508.75|502.15|509.05|502.45|508.65|502.05|9
1691598300000|2023-08-09 16:25:00|508.7|502.1|508.25|501.65|508.7|502.1|508.15|501.55|21
1691598600000|2023-08-09 16:30:00|508.15|501.55|508.75|502.15|508.75|502.15|507.75|501.15|26
1691598900000|2023-08-09 16:35:00|508.65|502.05|507.75|501.15|508.95|502.35|507.75|501.15|27
1691599200000|2023-08-09 16:40:00|507.55|500.95|507.35|500.75|507.95|501.35|506.95|500.35|72
1691599500000|2023-08-09 16:45:00|507.25|500.65|506.6|500|507.7|501.1|506.45|499.85|210
1691599800000|2023-08-09 16:50:00|506.63|500.03|507.7|501.1|507.75|501.15|506.63|500.03|101
1691600100000|2023-08-09 16:55:00|507.75|501.15|506.95|500.35|507.85|501.25|506.75|500.15|73
1691600400000|2023-08-09 17:00:00|507|500.4|507|500.4|507.05|500.45|505.8|499.2|121
1691600700000|2023-08-09 17:05:00|507.05|500.45|507.35|500.75|507.45|500.85|506.95|500.35|32
1691601000000|2023-08-09 17:10:00|507.25|500.65|507.35|500.75|507.45|500.85|507.05|500.45|25
1691601300000|2023-08-09 17:15:00|507.4|500.8|507.4|500.8|507.75|501.15|507.35|500.75|38
1691601600000|2023-08-09 17:20:00|507.45|500.85|507.25|500.65|507.65|501.05|507.05|500.45|29
1691601900000|2023-08-09 17:25:00|507.15|500.55|506.15|499.55|507.15|500.55|506.15|499.55|51
1691602200000|2023-08-09 17:30:00|506.2|499.6|505.5|498.9|506.45|499.85|505.35|498.75|55
1691602500000|2023-08-09 17:35:00|505.55|498.95|506.33|499.73|506.38|499.78|505.4|498.8|80
1691602800000|2023-08-09 17:40:00|506.34|499.74|505.65|499.05|506.35|499.75|505.65|499.05|42
1691603100000|2023-08-09 17:45:00|505.55|498.95|505.2|498.6|505.55|498.95|505.15|498.55|22
1691603400000|2023-08-09 17:50:00|505.15|498.55|504.75|498.15|505.15|498.55|504.55|497.95|28
1691604000000|2023-08-09 18:00:00|504.65|498.05|505.65|499.05|505.7|499.1|504.55|497.95|18
1691604300000|2023-08-09 18:05:00|505.55|498.95|505.55|498.95|505.55|498.95|505.55|498.95|1
1691604600000|2023-08-09 18:10:00|505.25|498.65|505.25|498.65|505.25|498.65|505.25|498.65|1
1691604900000|2023-08-09 18:15:00|505.05|498.45|505.15|498.55|505.15|498.55|504.95|498.35|8
1691605200000|2023-08-09 18:20:00|505.2|498.6|505.85|499.25|506.05|499.45|505.2|498.6|25
1691605500000|2023-08-09 18:25:00|505.95|499.35|506.45|499.85|506.55|499.95|505.95|499.35|25
1691605800000|2023-08-09 18:30:00|506.55|499.95|506.45|499.85|506.85|500.25|506.45|499.85|34
1691606100000|2023-08-09 18:35:00|506.25|499.65|506.05|499.45|506.25|499.65|505.95|499.35|10
1691606400000|2023-08-09 18:40:00|505.95|499.35|506.05|499.45|506.05|499.45|505.95|499.35|2
1691606700000|2023-08-09 18:45:00|506.15|499.55|506.34|499.74|506.35|499.75|505.95|499.35|11
1691607000000|2023-08-09 18:50:00|506.25|499.65|505.75|499.15|506.25|499.65|505.75|499.15|7
1691607300000|2023-08-09 18:55:00|505.7|499.1|505.45|498.85|505.7|499.1|505.45|498.85|12
1691607600000|2023-08-09 19:00:00|505.55|498.95|505.95|499.35|506.15|499.55|505.55|498.95|18
1691607900000|2023-08-09 19:05:00|506.05|499.45|505.95|499.35|506.15|499.55|505.85|499.25|7
1691608200000|2023-08-09 19:10:00|505.85|499.25|505.45|498.85|505.85|499.25|505.25|498.65|12
1691608500000|2023-08-09 19:15:00|505.55|498.95|505.65|499.05|505.7|499.1|505.45|498.85|7
1691608800000|2023-08-09 19:20:00|505.55|498.95|505.35|498.75|505.75|499.15|505.35|498.75|10
1691609100000|2023-08-09 19:25:00|505.4|498.8|506.25|499.65|506.35|499.75|505.4|498.8|33
1691609400000|2023-08-09 19:30:00|506.3|499.7|506.15|499.55|506.45|499.85|506.15|499.55|10
1691609700000|2023-08-09 19:35:00|506.1|499.5|505.75|499.15|506.15|499.55|505.75|499.15|5
1691610000000|2023-08-09 19:40:00|505.8|499.2|505.65|499.05|505.85|499.25|505.45|498.85|12
1691610300000|2023-08-09 19:45:00|505.55|498.95|505.35|498.75|505.55|498.95|505.35|498.75|3
1691610600000|2023-08-09 19:50:00|505.45|498.85|505.15|498.55|505.65|499.05|505.15|498.55|28
1691610900000|2023-08-09 19:55:00|505.05|498.45|504.9|498.3|505.05|498.45|504.35|497.75|41
1691611200000|2023-08-09 20:00:00|504.85|498.25|504.75|498.15|505.25|498.65|504.45|497.85|39
1691611500000|2023-08-09 20:05:00|504.85|498.25|505.15|498.55|505.15|498.55|504.55|497.95|25
1691611800000|2023-08-09 20:10:00|505.05|498.45|505.25|498.65|505.25|498.65|505.04|498.44|11
1691612100000|2023-08-09 20:15:00|505.15|498.55|505.05|498.45|505.15|498.55|505.05|498.45|9
1691612400000|2023-08-09 20:20:00|505.1|498.5|505.35|498.75|505.35|498.75|505.1|498.5|10
1691612700000|2023-08-09 20:25:00|505.4|498.8|505.55|498.95|505.55|498.95|505.4|498.8|7
1691613000000|2023-08-09 20:30:00|505.6|499|505.35|498.75|505.65|499.05|505.25|498.65|9
1691613300000|2023-08-09 20:35:00|505.4|498.8|505.65|499.05|505.65|499.05|505.4|498.8|6
1691613600000|2023-08-09 20:40:00|505.7|499.1|505.75|499.15|505.75|499.15|505.65|499.05|3
1691613900000|2023-08-09 20:45:00|505.8|499.2|506.15|499.55|506.25|499.65|505.8|499.2|11
1691614200000|2023-08-09 20:50:00|506.25|499.65|506.25|499.65|506.65|500.05|506.15|499.55|16
1691614500000|2023-08-09 20:55:00|506.2|499.6|506.45|499.85|506.45|499.85|506.15|499.55|10
1691614800000|2023-08-09 21:00:00|506.44|499.84|505.79|499.19|506.45|499.85|505.72|499.12|83
1691615100000|2023-08-09 21:05:00|505.77|499.17|505.92|499.32|505.93|499.33|505.76|499.16|35
1691615400000|2023-08-09 21:10:00|505.88|499.28|504.16|497.56|505.91|499.31|503.26|496.66|397
1691615700000|2023-08-09 21:15:00|504.21|497.61|505.61|499.01|505.61|499.01|504.21|497.61|71
1691616000000|2023-08-09 21:20:00|505.62|499.02|505.13|498.53|505.65|499.05|505.04|498.44|102
1691616300000|2023-08-09 21:25:00|505.14|498.54|505.57|498.97|505.57|498.97|505.13|498.53|77
1691616600000|2023-08-09 21:30:00|505.65|499.05|505.62|499.02|505.81|499.21|505.57|498.97|52
1691616900000|2023-08-09 21:35:00|505.65|499.05|505.85|499.25|505.85|499.25|505.53|498.93|101
1691617200000|2023-08-09 21:40:00|505.83|499.23|506.25|499.65|506.33|499.73|505.67|499.07|87
1691617500000|2023-08-09 21:45:00|506.26|499.66|506.94|500.34|506.96|500.36|506.26|499.66|54
1691617800000|2023-08-09 21:50:00|506.96|500.36|506.85|500.25|507.06|500.46|506.77|500.17|86
1691618100000|2023-08-09 21:55:00|506.84|500.24|506.93|500.33|507|500.4|506.77|500.17|56
1691618400000|2023-08-09 22:00:00|506.85|500.25|506.35|499.75|506.85|500.25|506.15|499.55|66
1691618700000|2023-08-09 22:05:00|506.4|499.8|507.05|500.45|507.05|500.45|506.4|499.8|27
1691619000000|2023-08-09 22:10:00|507|500.4|507.15|500.55|507.15|500.55|506.95|500.35|7
1691619300000|2023-08-09 22:15:00|507.1|500.5|507.35|500.75|507.45|500.85|507.1|500.5|22
1691619600000|2023-08-09 22:20:00|507.15|500.55|507.35|500.75|507.35|500.75|506.85|500.25|20
1691619900000|2023-08-09 22:25:00|507.45|500.85|507.4|500.8|507.45|500.85|507.35|500.75|9
1691620200000|2023-08-09 22:30:00|507.35|500.75|506.9|500.3|507.35|500.75|506.75|500.15|15
1691620500000|2023-08-09 22:35:00|507|500.4|507.15|500.55|507.15|500.55|507|500.4|3
1691620800000|2023-08-09 22:40:00|507.1|500.5|507.45|500.85|507.45|500.85|506.95|500.35|17
1691621100000|2023-08-09 22:45:00|507.55|500.95|507.65|501.05|507.75|501.15|507.55|500.95|15
1691621400000|2023-08-09 22:50:00|507.6|501|508.05|501.45|508.05|501.45|507.6|501|11
1691621700000|2023-08-09 22:55:00|508.1|501.5|508.15|501.55|508.15|501.55|508.05|501.45|7
1691622000000|2023-08-09 23:00:00|508.05|501.45|508.25|501.65|508.25|501.65|507.95|501.35|11
1691622300000|2023-08-09 23:05:00|508.15|501.55|508.55|501.95|508.55|501.95|508.15|501.55|10
1691622600000|2023-08-09 23:10:00|508.6|502|508.75|502.15|508.75|502.15|508.55|501.95|7
1691622900000|2023-08-09 23:15:00|508.8|502.2|509.05|502.45|509.05|502.45|508.8|502.2|4
1691623200000|2023-08-09 23:20:00|509|502.4|508.85|502.25|509|502.4|508.75|502.15|6
1691623500000|2023-08-09 23:25:00|508.95|502.35|509.1|502.5|509.1|502.5|508.95|502.35|6
1691623800000|2023-08-09 23:30:00|509.05|502.45|509.05|502.45|509.25|502.65|509.05|502.45|6
1691624100000|2023-08-09 23:35:00|509|502.4|509.15|502.55|509.2|502.6|509|502.4|4
1691624400000|2023-08-09 23:40:00|509.2|502.6|509.2|502.6|509.2|502.6|509.2|502.6|1
1691624700000|2023-08-09 23:45:00|509.15|502.55|509.25|502.65|509.35|502.75|509.15|502.55|7
1691625000000|2023-08-09 23:50:00|509.3|502.7|509.35|502.75|509.45|502.85|509.3|502.7|5
1691625300000|2023-08-09 23:55:00|509.25|502.65|509.35|502.75|509.35|502.75|509.25|502.65|3
1691625600000|2023-08-10 00:00:00|509.32|502.72|508.9|502.3|509.55|502.95|508.55|501.95|34
1691625900000|2023-08-10 00:05:00|509|502.4|509.25|502.65|509.25|502.65|509|502.4|5
1691626200000|2023-08-10 00:10:00|509.3|502.7|508.95|502.35|509.45|502.85|508.95|502.35|16
1691626500000|2023-08-10 00:15:00|509.05|502.45|509|502.4|509.15|502.55|508.95|502.35|7
1691626800000|2023-08-10 00:20:00|509.15|502.55|509.05|502.45|509.35|502.75|509.05|502.45|11
1691627100000|2023-08-10 00:25:00|509.1|502.5|508.85|502.25|509.1|502.5|508.85|502.25|9
1691627400000|2023-08-10 00:30:00|508.75|502.15|508.4|501.8|508.75|502.15|508.4|501.8|7
1691627700000|2023-08-10 00:35:00|508.35|501.75|507.95|501.35|508.35|501.75|507.95|501.35|5
1691628000000|2023-08-10 00:40:00|508|501.4|508.05|501.45|508.15|501.55|507.95|501.35|7
1691628300000|2023-08-10 00:45:00|508.1|501.5|508.1|501.5|508.25|501.65|508.1|501.5|7
1691628600000|2023-08-10 00:50:00|508.05|501.45|508.05|501.45|508.1|501.5|507.85|501.25|12
1691628900000|2023-08-10 00:55:00|508.15|501.55|509.05|502.45|509.05|502.45|508.15|501.55|17
1691629200000|2023-08-10 01:00:00|509.25|502.65|509.1|502.5|509.35|502.75|509.1|502.5|14
1691629500000|2023-08-10 01:05:00|509|502.4|508.95|502.35|509.05|502.45|508.85|502.25|8
1691629800000|2023-08-10 01:10:00|508.8|502.2|508.35|501.75|508.8|502.2|508.25|501.65|10
1691630100000|2023-08-10 01:15:00|508.3|501.7|508.65|502.05|508.65|502.05|508.25|501.65|11
1691630400000|2023-08-10 01:20:00|508.7|502.1|509.05|502.45|509.1|502.5|508.65|502.05|14
1691630700000|2023-08-10 01:25:00|509.2|502.6|509.25|502.65|509.25|502.65|509.2|502.6|2
1691631300000|2023-08-10 01:35:00|509.65|503.05|509.55|502.95|509.65|503.05|509.55|502.95|2
1691631600000|2023-08-10 01:40:00|509.65|503.05|509.85|503.25|509.85|503.25|509.55|502.95|5
1691631900000|2023-08-10 01:45:00|509.95|503.35|509.75|503.15|509.95|503.35|509.75|503.15|3
1691632200000|2023-08-10 01:50:00|509.65|503.05|508.95|502.35|509.65|503.05|508.95|502.35|14
1691632500000|2023-08-10 01:55:00|508.9|502.3|509.2|502.6|509.2|502.6|508.8|502.2|10
1691632800000|2023-08-10 02:00:00|509.15|502.55|508.95|502.35|509.15|502.55|508.95|502.35|4
1691633100000|2023-08-10 02:05:00|509.15|502.55|509.25|502.65|509.45|502.85|509.15|502.55|5
1691633400000|2023-08-10 02:10:00|509.3|502.7|509.45|502.85|509.55|502.95|509.25|502.65|5
1691633700000|2023-08-10 02:15:00|509.5|502.9|509.5|502.9|509.75|503.15|509.5|502.9|7
1691634000000|2023-08-10 02:20:00|509.35|502.75|509.1|502.5|509.35|502.75|509.05|502.45|6
1691634300000|2023-08-10 02:25:00|509.15|502.55|509.15|502.55|509.25|502.65|508.95|502.35|13
1691634600000|2023-08-10 02:30:00|509.2|502.6|509.45|502.85|509.45|502.85|509.2|502.6|4
1691634900000|2023-08-10 02:35:00|509.35|502.75|509.45|502.85|509.45|502.85|509.25|502.65|5
1691635200000|2023-08-10 02:40:00|509.4|502.8|509.25|502.65|509.4|502.8|509.25|502.65|2
1691635500000|2023-08-10 02:45:00|509.3|502.7|509.55|502.95|509.65|503.05|509.3|502.7|6
1691635800000|2023-08-10 02:50:00|509.5|502.9|508.75|502.15|509.5|502.9|508.75|502.15|6
1691636100000|2023-08-10 02:55:00|508.7|502.1|508.45|501.85|508.7|502.1|508.45|501.85|12
1691636400000|2023-08-10 03:00:00|508.55|501.95|508.45|501.85|508.65|502.05|508.45|501.85|4
1691636700000|2023-08-10 03:05:00|508.35|501.75|508.35|501.75|508.6|502|508.35|501.75|9
1691637000000|2023-08-10 03:10:00|508.45|501.85|508.45|501.85|508.45|501.85|508.45|501.85|1
1691637300000|2023-08-10 03:15:00|508.55|501.95|508.75|502.15|508.75|502.15|508.55|501.95|4
1691637600000|2023-08-10 03:20:00|508.7|502.1|508.65|502.05|508.7|502.1|508.65|502.05|2
1691637900000|2023-08-10 03:25:00|508.3|501.7|508.15|501.55|508.3|501.7|508|501.4|10
1691638200000|2023-08-10 03:30:00|507.95|501.35|508|501.4|508.05|501.45|507.95|501.35|4
1691638500000|2023-08-10 03:35:00|507.95|501.35|507.75|501.15|508.35|501.75|507.75|501.15|12
1691638800000|2023-08-10 03:40:00|507.85|501.25|507.85|501.25|507.85|501.25|507.85|501.25|1
1691639100000|2023-08-10 03:45:00|507.95|501.35|507.95|501.35|507.95|501.35|507.95|501.35|1
1691639400000|2023-08-10 03:50:00|508.05|501.45|508.2|501.6|508.2|501.6|508.05|501.45|6
1691639700000|2023-08-10 03:55:00|508.15|501.55|507.85|501.25|508.15|501.55|507.85|501.25|4
1691640000000|2023-08-10 04:00:00|507.9|501.3|507.75|501.15|507.95|501.35|507.75|501.15|10
1691640300000|2023-08-10 04:05:00|507.7|501.1|507.35|500.75|507.7|501.1|507.15|500.55|8
1691640600000|2023-08-10 04:10:00|507.4|500.8|507.2|500.6|507.45|500.85|507.05|500.45|12
1691640900000|2023-08-10 04:15:00|507.25|500.65|507.25|500.65|507.55|500.95|507.25|500.65|13
1691641200000|2023-08-10 04:20:00|507.2|500.6|507.45|500.85|507.45|500.85|507.15|500.55|7
1691641500000|2023-08-10 04:25:00|507.35|500.75|507.05|500.45|507.35|500.75|507.05|500.45|4
1691641800000|2023-08-10 04:30:00|507|500.4|507.35|500.75|507.35|500.75|507|500.4|8
1691642100000|2023-08-10 04:35:00|507.4|500.8|507.25|500.65|507.45|500.85|507.25|500.65|5
1691642400000|2023-08-10 04:40:00|507.2|500.6|507.05|500.45|507.2|500.6|506.8|500.2|12
1691643000000|2023-08-10 04:50:00|506.95|500.35|507.05|500.45|507.05|500.45|506.95|500.35|3
1691643300000|2023-08-10 04:55:00|506.95|500.35|506.75|500.15|506.95|500.35|506.75|500.15|4
1691643600000|2023-08-10 05:00:00|506.55|499.95|506.55|499.95|506.55|499.95|506.55|499.95|1
1691643900000|2023-08-10 05:05:00|506.35|499.75|506.35|499.75|506.5|499.9|506.35|499.75|5
1691644200000|2023-08-10 05:10:00|506.25|499.65|506.25|499.65|506.35|499.75|506.25|499.65|3
1691644500000|2023-08-10 05:15:00|506.15|499.55|505.95|499.35|506.15|499.55|505.95|499.35|4
1691644800000|2023-08-10 05:20:00|505.85|499.25|505.85|499.25|505.85|499.25|505.85|499.25|1
1691645100000|2023-08-10 05:25:00|505.75|499.15|505.85|499.25|505.9|499.3|505.75|499.15|5
1691645400000|2023-08-10 05:30:00|505.75|499.15|506.05|499.45|506.05|499.45|505.75|499.15|7
1691645700000|2023-08-10 05:35:00|506.15|499.55|506.05|499.45|506.15|499.55|506.05|499.45|2
1691646000000|2023-08-10 05:40:00|505.95|499.35|505.85|499.25|505.95|499.35|505.75|499.15|4
1691646300000|2023-08-10 05:45:00|505.95|499.35|506.25|499.65|506.35|499.75|505.85|499.25|13
1691646600000|2023-08-10 05:50:00|506.3|499.7|506.55|499.95|506.75|500.15|506.3|499.7|11
1691646900000|2023-08-10 05:55:00|506.65|500.05|507.05|500.45|507.25|500.65|506.65|500.05|23
1691647200000|2023-08-10 06:00:00|507.1|500.5|507.85|501.25|507.85|501.25|507.1|500.5|21
1691647500000|2023-08-10 06:05:00|507.84|501.24|507.45|500.85|507.84|501.24|507.35|500.75|8
1691647800000|2023-08-10 06:10:00|507.55|500.95|507.15|500.55|507.55|500.95|507.15|500.55|7
1691648100000|2023-08-10 06:15:00|507.25|500.65|506.65|500.05|507.25|500.65|506.65|500.05|11
1691648400000|2023-08-10 06:20:00|506.6|500|506.35|499.75|506.65|500.05|506.2|499.6|12
1691648700000|2023-08-10 06:25:00|506.25|499.65|506.35|499.75|506.45|499.85|506.25|499.65|11
1691649000000|2023-08-10 06:30:00|506.3|499.7|505.85|499.25|506.3|499.7|505.85|499.25|7
1691649300000|2023-08-10 06:35:00|505.95|499.35|505.65|499.05|506.05|499.45|505.65|499.05|7
1691649600000|2023-08-10 06:40:00|505.7|499.1|505.65|499.05|505.75|499.15|505.65|499.05|4
1691649900000|2023-08-10 06:45:00|505.45|498.85|505.1|498.5|505.65|499.05|505.1|498.5|14
1691650200000|2023-08-10 06:50:00|505.05|498.45|505.25|498.65|505.25|498.65|504.85|498.25|9
1691650500000|2023-08-10 06:55:00|505.3|498.7|505.15|498.55|505.4|498.8|505.15|498.55|5
1691650800000|2023-08-10 07:00:00|504.95|498.35|504.95|498.35|504.95|498.35|504.75|498.15|12
1691651100000|2023-08-10 07:05:00|505|498.4|505.35|498.75|505.35|498.75|505|498.4|14
1691651400000|2023-08-10 07:10:00|505.25|498.65|505.3|498.7|505.35|498.75|505.25|498.65|3
1691651700000|2023-08-10 07:15:00|505.35|498.75|505.65|499.05|505.7|499.1|505.35|498.75|7
1691652000000|2023-08-10 07:20:00|505.55|498.95|505.55|498.95|505.55|498.95|505.25|498.65|7
1691652300000|2023-08-10 07:25:00|505.45|498.85|505.6|499|505.65|499.05|505.45|498.85|5
1691652600000|2023-08-10 07:30:00|505.55|498.95|505.65|499.05|505.65|499.05|505.45|498.85|7
1691652900000|2023-08-10 07:35:00|505.64|499.04|504.95|498.35|505.64|499.04|504.95|498.35|11
1691653200000|2023-08-10 07:40:00|504.85|498.25|504.65|498.05|504.85|498.25|504.65|498.05|7
1691653500000|2023-08-10 07:45:00|504.55|497.95|504.55|497.95|504.55|497.95|504.45|497.85|3
1691653800000|2023-08-10 07:50:00|504.65|498.05|504.55|497.95|505.25|498.65|504.45|497.85|22
1691654100000|2023-08-10 07:55:00|504.5|497.9|504.8|498.2|504.8|498.2|504.45|497.85|14
1691654400000|2023-08-10 08:00:00|504.75|498.15|505|498.4|505|498.4|504.65|498.05|20
1691654700000|2023-08-10 08:05:00|505.05|498.45|505.15|498.55|505.15|498.55|505.05|498.45|5
1691655000000|2023-08-10 08:10:00|505|498.4|504.65|498.05|505|498.4|504.65|498.05|8
1691655300000|2023-08-10 08:15:00|504.6|498|504.45|497.85|504.6|498|504.35|497.75|5
1691655600000|2023-08-10 08:20:00|504.35|497.75|504.15|497.55|504.35|497.75|504.15|497.55|3
1691655900000|2023-08-10 08:25:00|504.35|497.75|504.45|497.85|504.45|497.85|504.15|497.55|8
1691656200000|2023-08-10 08:30:00|504.5|497.9|504.05|497.45|504.55|497.95|504.05|497.45|10
1691656500000|2023-08-10 08:35:00|504.1|497.5|504.4|497.8|504.55|497.95|504.05|497.45|30
1691656800000|2023-08-10 08:40:00|504.35|497.75|504.05|497.45|504.65|498.05|504.05|497.45|14
1691657100000|2023-08-10 08:45:00|504.15|497.55|504.35|497.75|504.5|497.9|504.05|497.45|26
1691657400000|2023-08-10 08:50:00|504.4|497.8|504.65|498.05|504.65|498.05|504.35|497.75|14
1691657700000|2023-08-10 08:55:00|504.6|498|504.55|497.95|504.6|498|504.5|497.9|6
1691658000000|2023-08-10 09:00:00|504.45|497.85|503.85|497.25|504.55|497.95|503.8|497.2|12
1691658300000|2023-08-10 09:05:00|503.95|497.35|504.05|497.45|504.24|497.64|503.95|497.35|20
1691658600000|2023-08-10 09:10:00|503.95|497.35|503.85|497.25|503.95|497.35|503.85|497.25|2
1691658900000|2023-08-10 09:15:00|504.03|497.43|504.05|497.45|504.05|497.45|503.85|497.25|15
1691659200000|2023-08-10 09:20:00|503.95|497.35|503.75|497.15|503.95|497.35|503.75|497.15|4
1691659500000|2023-08-10 09:25:00|503.65|497.05|503.45|496.85|503.85|497.25|503.45|496.85|11
1691659800000|2023-08-10 09:30:00|503.4|496.8|502.95|496.35|503.4|496.8|502.95|496.35|4
1691660100000|2023-08-10 09:35:00|503|496.4|503.05|496.45|503.15|496.55|502.8|496.2|13
1691660400000|2023-08-10 09:40:00|503.15|496.55|504.25|497.65|504.25|497.65|503.15|496.55|30
1691660700000|2023-08-10 09:45:00|504.3|497.7|504.85|498.25|504.95|498.35|504.3|497.7|19
1691661000000|2023-08-10 09:50:00|504.9|498.3|504.75|498.15|504.9|498.3|504.75|498.15|5
1691661600000|2023-08-10 10:00:00|505|498.4|505.35|498.75|505.35|498.75|504.95|498.35|40
1691661900000|2023-08-10 10:05:00|505.25|498.65|504.75|498.15|505.25|498.65|504.75|498.15|6
1691662200000|2023-08-10 10:10:00|504.85|498.25|504.75|498.15|505.05|498.45|504.75|498.15|7
1691662500000|2023-08-10 10:15:00|504.65|498.05|504.55|497.95|504.65|498.05|504.55|497.95|3
1691662800000|2023-08-10 10:20:00|504.45|497.85|504.65|498.05|504.75|498.15|504.45|497.85|4
1691663100000|2023-08-10 10:25:00|504.75|498.15|504.85|498.25|504.95|498.35|504.75|498.15|11
1691663400000|2023-08-10 10:30:00|504.95|498.35|505.05|498.45|505.05|498.45|504.95|498.35|5
1691663700000|2023-08-10 10:35:00|505.15|498.55|505.25|498.65|505.4|498.8|505.15|498.55|9
1691664000000|2023-08-10 10:40:00|505.15|498.55|505.45|498.85|505.45|498.85|505.1|498.5|8
1691664300000|2023-08-10 10:45:00|505.35|498.75|505.5|498.9|505.5|498.9|505.25|498.65|15
1691664600000|2023-08-10 10:50:00|505.45|498.85|505.65|499.05|505.65|499.05|505.45|498.85|5
1691664900000|2023-08-10 10:55:00|505.55|498.95|505.45|498.85|505.55|498.95|505.45|498.85|2
1691665200000|2023-08-10 11:00:00|505.5|498.9|505.15|498.55|505.55|498.95|505.15|498.55|8
1691665500000|2023-08-10 11:05:00|505.1|498.5|504.8|498.2|505.1|498.5|504.75|498.15|9
1691665800000|2023-08-10 11:10:00|504.75|498.15|504.75|498.15|504.75|498.15|504.75|498.15|1
1691666100000|2023-08-10 11:15:00|504.55|497.95|504.25|497.65|504.55|497.95|504.15|497.55|8
1691666400000|2023-08-10 11:20:00|504.15|497.55|504.1|497.5|504.15|497.55|504.05|497.45|4
1691666700000|2023-08-10 11:25:00|504.15|497.55|504.15|497.55|504.3|497.7|504.15|497.55|9
1691667000000|2023-08-10 11:30:00|504.05|497.45|503.95|497.35|504.05|497.45|503.75|497.15|7
1691667300000|2023-08-10 11:35:00|503.85|497.25|503.95|497.35|504|497.4|503.65|497.05|14
1691667600000|2023-08-10 11:40:00|503.85|497.25|503.75|497.15|503.85|497.25|503.55|496.95|9
1691667900000|2023-08-10 11:45:00|503.8|497.2|504.15|497.55|504.31|497.71|503.8|497.2|8
1691668200000|2023-08-10 11:50:00|503.85|497.25|503.95|497.35|504.05|497.45|503.65|497.05|13
1691668500000|2023-08-10 11:55:00|503.9|497.3|503.85|497.25|503.9|497.3|503.85|497.25|2
1691668800000|2023-08-10 12:00:00|504.05|497.45|504.05|497.45|504.15|497.55|504.05|497.45|3
1691669100000|2023-08-10 12:05:00|504|497.4|503.85|497.25|504|497.4|503.8|497.2|8
1691669400000|2023-08-10 12:10:00|503.9|497.3|504.35|497.75|504.35|497.75|503.75|497.15|17
1691669700000|2023-08-10 12:15:00|504.4|497.8|505.15|498.55|505.15|498.55|504.4|497.8|27
1691670000000|2023-08-10 12:20:00|505.2|498.6|505.45|498.85|505.55|498.95|505.2|498.6|28
1691670300000|2023-08-10 12:25:00|505.5|498.9|505.18|498.58|505.52|498.92|505.05|498.45|162
1691670600000|2023-08-10 12:30:00|505.17|498.57|506.85|500.25|507.45|500.85|504.94|498.34|386
1691670900000|2023-08-10 12:35:00|506.75|500.15|505.75|499.15|507.15|500.55|504.65|498.05|91
1691671200000|2023-08-10 12:40:00|505.74|499.14|505.9|499.3|506.05|499.45|504.55|497.95|111
1691671500000|2023-08-10 12:45:00|505.85|499.25|506.65|500.05|506.95|500.35|505.35|498.75|69
1691671800000|2023-08-10 12:50:00|506.6|500|506.25|499.65|506.75|500.15|506.25|499.65|58
1691672100000|2023-08-10 12:55:00|506.35|499.75|506.55|499.95|506.55|499.95|505.8|499.2|39
1691672400000|2023-08-10 13:00:00|506.54|499.94|506.05|499.45|506.55|499.95|505.85|499.25|25
1691672700000|2023-08-10 13:05:00|506.1|499.5|506.25|499.65|506.45|499.85|505.9|499.3|21
1691673000000|2023-08-10 13:10:00|506.2|499.6|505.8|499.2|506.2|499.6|505.7|499.1|26
1691673300000|2023-08-10 13:15:00|505.75|499.15|506.05|499.45|506.15|499.55|505.5|498.9|21
1691673600000|2023-08-10 13:20:00|506|499.4|505.75|499.15|506.15|499.55|505.55|498.95|21
1691673900000|2023-08-10 13:25:00|505.8|499.2|506.3|499.7|506.3|499.7|505.8|499.2|23
1691674200000|2023-08-10 13:30:00|506.25|499.65|507.1|500.5|507.15|500.55|506.05|499.45|46
1691674500000|2023-08-10 13:35:00|507.15|500.55|507.75|501.15|507.95|501.35|507.15|500.55|40
1691674800000|2023-08-10 13:40:00|507.85|501.25|507.25|500.65|507.9|501.3|507.15|500.55|40
1691675100000|2023-08-10 13:45:00|507.3|500.7|507.9|501.3|508.15|501.55|507.3|500.7|39
1691675400000|2023-08-10 13:50:00|507.85|501.25|508.25|501.65|508.35|501.75|507.8|501.2|23
1691675700000|2023-08-10 13:55:00|508.15|501.55|508.25|501.65|508.35|501.75|507.95|501.35|22
1691676000000|2023-08-10 14:00:00|508.35|501.75|508.35|501.75|509.15|502.55|508.25|501.65|82
1691676300000|2023-08-10 14:05:00|508.4|501.8|508.15|501.55|508.55|501.95|508|501.4|31
1691676600000|2023-08-10 14:10:00|508.25|501.65|507.5|500.9|508.25|501.65|507.5|500.9|39
1691676900000|2023-08-10 14:15:00|507.45|500.85|506.65|500.05|507.6|501|506.6|500|28
1691677200000|2023-08-10 14:20:00|506.55|499.95|506.95|500.35|507.2|500.6|506.45|499.85|54
1691677500000|2023-08-10 14:25:00|506.9|500.3|506.3|499.7|506.95|500.35|506.15|499.55|40
1691677800000|2023-08-10 14:30:00|506.25|499.65|505.95|499.35|506.9|500.3|505.95|499.35|42
1691678100000|2023-08-10 14:35:00|505.75|499.15|505.05|498.45|505.85|499.25|505.05|498.45|33
1691678400000|2023-08-10 14:40:00|504.75|498.15|504.15|497.55|505.1|498.5|503.75|497.15|218
1691678700000|2023-08-10 14:45:00|504.12|497.52|504.15|497.55|504.65|498.05|503.8|497.2|183
1691679000000|2023-08-10 14:50:00|504.01|497.41|504.15|497.55|504.64|498.04|503.95|497.35|145
1691679300000|2023-08-10 14:55:00|504.13|497.53|504.53|497.93|504.8|498.2|504.13|497.53|72
1691679600000|2023-08-10 15:00:00|504.54|497.94|504.94|498.34|505.05|498.45|504.43|497.83|118
1691679900000|2023-08-10 15:05:00|504.95|498.35|504.05|497.45|504.99|498.39|504.05|497.45|81
1691680200000|2023-08-10 15:10:00|504.07|497.47|504.16|497.56|504.41|497.81|503.95|497.35|44
1691680500000|2023-08-10 15:15:00|504.05|497.45|504.08|497.48|504.13|497.53|503.4|496.8|63
1691680800000|2023-08-10 15:20:00|504.03|497.43|503.71|497.11|504.03|497.43|503.61|497.01|54
1691681100000|2023-08-10 15:25:00|503.76|497.16|504.16|497.56|504.16|497.56|503.76|497.16|27
1691681400000|2023-08-10 15:30:00|504.11|497.51|504.59|497.99|504.6|498|504.08|497.48|26
1691681700000|2023-08-10 15:35:00|504.6|498|504.91|498.31|504.96|498.36|504.6|498|12
1691682000000|2023-08-10 15:40:00|504.86|498.26|504.63|498.03|504.86|498.26|504.5|497.9|31
1691682300000|2023-08-10 15:45:00|504.6|498|504.37|497.77|504.6|498|504.3|497.7|22
1691682600000|2023-08-10 15:50:00|504.33|497.73|504.17|497.57|504.37|497.77|504.02|497.42|34
1691682900000|2023-08-10 15:55:00|504.12|497.52|504.42|497.82|504.5|497.9|504.1|497.5|30
1691683200000|2023-08-10 16:00:00|504.26|497.66|504.62|498.02|504.62|498.02|504.14|497.54|25
1691683500000|2023-08-10 16:05:00|504.65|498.05|504.36|497.76|504.85|498.25|504.36|497.76|24
1691683800000|2023-08-10 16:10:00|504.37|497.77|504.21|497.61|504.42|497.82|504.13|497.53|57
1691684100000|2023-08-10 16:15:00|504.24|497.64|503.98|497.38|504.24|497.64|503.75|497.15|118
1691684400000|2023-08-10 16:20:00|503.87|497.27|504.34|497.74|504.45|497.85|503.61|497.01|102
1691684700000|2023-08-10 16:25:00|504.33|497.73|504.53|497.93|504.53|497.93|503.63|497.03|66
1691685000000|2023-08-10 16:30:00|504.5|497.9|504.4|497.8|504.54|497.94|504.23|497.63|56
1691685300000|2023-08-10 16:35:00|504.38|497.78|504.65|498.05|504.65|498.05|504.14|497.54|57
1691685600000|2023-08-10 16:40:00|504.67|498.07|504.55|497.95|504.7|498.1|504.42|497.82|42
1691685900000|2023-08-10 16:45:00|504.6|498|505.05|498.45|505.09|498.49|504.6|498|27
1691686200000|2023-08-10 16:50:00|504.99|498.39|504.55|497.95|504.99|498.39|504.55|497.95|35
1691686500000|2023-08-10 16:55:00|504.6|498|504.23|497.63|504.65|498.05|504.15|497.55|17
1691686800000|2023-08-10 17:00:00|504.24|497.64|503.5|496.9|504.25|497.65|503.43|496.83|100
1691687100000|2023-08-10 17:05:00|503.51|496.91|503.22|496.62|503.62|497.02|502.95|496.35|72
1691687400000|2023-08-10 17:10:00|503.34|496.74|503.55|496.95|503.55|496.95|503.18|496.58|33
1691687700000|2023-08-10 17:15:00|503.45|496.85|502.95|496.35|503.55|496.95|502.85|496.25|21
1691688000000|2023-08-10 17:20:00|503.05|496.45|502.65|496.05|503.05|496.45|502.45|495.85|42
1691688300000|2023-08-10 17:25:00|502.45|495.85|502.55|495.95|502.63|496.03|502.45|495.85|16
1691688600000|2023-08-10 17:30:00|502.45|495.85|502.82|496.22|502.84|496.24|501.3|494.7|106
1691688900000|2023-08-10 17:35:00|502.81|496.21|502.73|496.13|502.82|496.22|502.24|495.64|110
1691689200000|2023-08-10 17:40:00|502.8|496.2|501.81|495.21|502.9|496.3|501.8|495.2|105
1691689500000|2023-08-10 17:45:00|501.83|495.23|502.59|495.99|502.73|496.13|501.65|495.05|72
1691689800000|2023-08-10 17:50:00|502.63|496.03|502.63|496.03|502.74|496.14|502.15|495.55|81
1691690100000|2023-08-10 17:55:00|502.7|496.1|502.45|495.85|502.7|496.1|502.41|495.81|54
1691690400000|2023-08-10 18:00:00|502.4|495.8|502.71|496.11|502.73|496.13|502.29|495.69|30
1691690700000|2023-08-10 18:05:00|502.74|496.14|503.05|496.45|503.43|496.83|502.74|496.14|24
1691691000000|2023-08-10 18:10:00|503.1|496.5|503.35|496.75|503.55|496.95|503.05|496.45|26
1691691300000|2023-08-10 18:15:00|503.3|496.7|503.03|496.43|503.4|496.8|502.84|496.24|43
1691691600000|2023-08-10 18:20:00|503.02|496.42|502.8|496.2|503.05|496.45|502.8|496.2|23
1691691900000|2023-08-10 18:25:00|502.75|496.15|502.6|496|502.75|496.15|502.55|495.95|3
1691692200000|2023-08-10 18:30:00|502.65|496.05|502.6|496|502.65|496.05|502.6|496|2
1691692500000|2023-08-10 18:35:00|502.35|495.75|502.3|495.7|502.35|495.75|502.25|495.65|3
1691692800000|2023-08-10 18:40:00|502.25|495.65|502.05|495.45|502.25|495.65|501.95|495.35|14
1691693100000|2023-08-10 18:45:00|502.1|495.5|502.25|495.65|502.45|495.85|502.05|495.45|19
1691693400000|2023-08-10 18:50:00|502.3|495.7|502.55|495.95|502.55|495.95|502.3|495.7|8
1691693700000|2023-08-10 18:55:00|502.45|495.85|502.55|495.95|502.55|495.95|502.35|495.75|8
1691694000000|2023-08-10 19:00:00|502.45|495.85|502.45|495.85|502.45|495.85|502.25|495.65|4
1691694300000|2023-08-10 19:05:00|502.4|495.8|502.55|495.95|502.55|495.95|502.4|495.8|11
1691694600000|2023-08-10 19:10:00|502.35|495.75|502.35|495.75|502.35|495.75|502.33|495.73|6
1691694900000|2023-08-10 19:15:00|502.4|495.8|502.45|495.85|502.45|495.85|502.4|495.8|2
1691695200000|2023-08-10 19:20:00|502.35|495.75|502.25|495.65|502.35|495.75|502.05|495.45|15
1691695500000|2023-08-10 19:25:00|502.15|495.55|501.45|494.85|502.15|495.55|501.45|494.85|16
1691695800000|2023-08-10 19:30:00|501.25|494.65|501.7|495.1|501.7|495.1|501.15|494.55|26
1691696100000|2023-08-10 19:35:00|501.65|495.05|502.14|495.54|502.14|495.54|501.61|495.01|91
1691696400000|2023-08-10 19:40:00|502.19|495.59|502.25|495.65|502.25|495.65|502.05|495.45|18
1691696700000|2023-08-10 19:45:00|502.3|495.7|502.45|495.85|502.5|495.9|502.25|495.65|26
1691697000000|2023-08-10 19:50:00|502.5|495.9|502.59|495.99|502.6|496|502.4|495.8|15
1691697300000|2023-08-10 19:55:00|502.58|495.98|502.49|495.89|502.64|496.04|502.45|495.85|12
1691697600000|2023-08-10 20:00:00|502.5|495.9|502.38|495.78|502.5|495.9|502.3|495.7|9
1691697900000|2023-08-10 20:05:00|502.35|495.75|502.7|496.1|502.7|496.1|502.2|495.6|14
1691698200000|2023-08-10 20:10:00|502.55|495.95|502.82|496.22|502.87|496.27|502.3|495.7|32
1691698500000|2023-08-10 20:15:00|502.81|496.21|503.05|496.45|503.05|496.45|502.81|496.21|12
1691698800000|2023-08-10 20:20:00|503|496.4|503.03|496.43|503.2|496.6|502.9|496.3|28
1691699100000|2023-08-10 20:25:00|503.04|496.44|502.74|496.14|503.04|496.44|502.73|496.13|20
1691699400000|2023-08-10 20:30:00|502.75|496.15|502.5|495.9|502.75|496.15|502.45|495.85|4
1691699700000|2023-08-10 20:35:00|502.6|496|502.73|496.13|502.75|496.15|502.6|496|6
1691700000000|2023-08-10 20:40:00|502.55|495.95|502.63|496.03|502.63|496.03|502.53|495.93|26
1691700300000|2023-08-10 20:45:00|502.62|496.02|502.05|495.45|502.63|496.03|502|495.4|32
1691700600000|2023-08-10 20:50:00|502.04|495.44|502.3|495.7|502.3|495.7|501.71|495.11|105
1691700900000|2023-08-10 20:55:00|502.24|495.64|502.18|495.58|502.24|495.64|502.03|495.43|53
1691701200000|2023-08-10 21:00:00|502.19|495.59|502.31|495.71|502.32|495.72|501.92|495.32|94
1691701500000|2023-08-10 21:05:00|502.32|495.72|502.42|495.82|502.44|495.84|502.31|495.71|29
1691701800000|2023-08-10 21:10:00|502.4|495.8|502.42|495.82|502.44|495.84|502.3|495.7|76
1691702100000|2023-08-10 21:15:00|502.43|495.83|502.46|495.86|502.5|495.9|502.41|495.81|52
1691702400000|2023-08-10 21:20:00|502.45|495.85|502.52|495.92|502.55|495.95|502.45|495.85|37
1691702700000|2023-08-10 21:25:00|502.53|495.93|502.8|496.2|502.85|496.25|502.53|495.93|211
1691703000000|2023-08-10 21:30:00|502.82|496.22|502.71|496.11|502.89|496.29|502.7|496.1|276
1691703300000|2023-08-10 21:35:00|502.72|496.12|503.13|496.53|503.14|496.54|502.72|496.12|400
1691703600000|2023-08-10 21:40:00|503.11|496.51|503.17|496.57|503.22|496.62|503.03|496.43|248
1691703900000|2023-08-10 21:45:00|503.19|496.59|503.24|496.64|503.24|496.64|503.17|496.57|15
1691704200000|2023-08-10 21:50:00|503.23|496.63|503.15|496.55|503.24|496.64|503.13|496.53|20
1691704500000|2023-08-10 21:55:00|503.14|496.54|503.04|496.44|503.19|496.59|503.01|496.41|26
1691704800000|2023-08-10 22:00:00|503|496.4|502.75|496.15|503.03|496.43|502.65|496.05|24
1691705100000|2023-08-10 22:05:00|502.8|496.2|503.04|496.44|503.05|496.45|502.8|496.2|18
1691705400000|2023-08-10 22:10:00|503.05|496.45|503.15|496.55|503.15|496.55|502.93|496.33|12
1691705700000|2023-08-10 22:15:00|503.18|496.58|503.3|496.7|503.42|496.82|503.18|496.58|30
1691706000000|2023-08-10 22:20:00|503.31|496.71|503.6|497|503.6|497|503.31|496.71|21
1691706300000|2023-08-10 22:25:00|503.64|497.04|503.75|497.15|503.75|497.15|503.62|497.02|23
1691706600000|2023-08-10 22:30:00|503.84|497.24|503.73|497.13|503.84|497.24|503.68|497.08|116
1691706900000|2023-08-10 22:35:00|503.75|497.15|503.51|496.91|503.94|497.34|503.51|496.91|34
1691707200000|2023-08-10 22:40:00|503.52|496.92|503.44|496.84|503.62|497.02|503.38|496.78|30
1691707500000|2023-08-10 22:45:00|503.35|496.75|503.14|496.54|503.35|496.75|503.11|496.51|12
1691707800000|2023-08-10 22:50:00|503.15|496.55|502.92|496.32|503.2|496.6|502.91|496.31|12
1691708100000|2023-08-10 22:55:00|502.93|496.33|502.9|496.3|502.95|496.35|502.9|496.3|4
1691708400000|2023-08-10 23:00:00|503.08|496.48|503.1|496.5|503.1|496.5|502.91|496.31|52
1691708700000|2023-08-10 23:05:00|503.05|496.45|502.6|496|503.05|496.45|502.6|496|15
1691709000000|2023-08-10 23:10:00|502.64|496.04|502.88|496.28|502.89|496.29|502.64|496.04|8
1691709300000|2023-08-10 23:15:00|502.93|496.33|502.99|496.39|503.03|496.43|502.93|496.33|7
1691709600000|2023-08-10 23:20:00|503|496.4|503.3|496.7|503.3|496.7|503|496.4|15
1691709900000|2023-08-10 23:25:00|503.34|496.74|503.43|496.83|503.5|496.9|503.33|496.73|16
1691710200000|2023-08-10 23:30:00|503.44|496.84|503.55|496.95|503.55|496.95|503.43|496.83|24
1691710500000|2023-08-10 23:35:00|503.53|496.93|503.53|496.93|503.53|496.93|503.4|496.8|17
1691710800000|2023-08-10 23:40:00|503.56|496.96|503.68|497.08|503.76|497.16|503.56|496.96|10
1691711100000|2023-08-10 23:45:00|503.71|497.11|503.74|497.14|503.83|497.23|503.63|497.03|22
1691711400000|2023-08-10 23:50:00|503.72|497.12|503.92|497.32|503.92|497.32|503.71|497.11|22
1691711700000|2023-08-10 23:55:00|503.93|497.33|503.9|497.3|503.94|497.34|503.87|497.27|23
1691712000000|2023-08-11 00:00:00|503.87|497.27|503.53|496.93|503.9|497.3|503.49|496.89|44
1691712300000|2023-08-11 00:05:00|503.54|496.94|503.59|496.99|503.67|497.07|503.4|496.8|30
1691712600000|2023-08-11 00:10:00|503.6|497|503.62|497.02|503.63|497.03|503.6|497|18
1691712900000|2023-08-11 00:15:00|503.63|497.03|503.74|497.14|503.74|497.14|503.5|496.9|19
1691713200000|2023-08-11 00:20:00|503.79|497.19|503.7|497.1|504.1|497.5|503.5|496.9|48
1691713500000|2023-08-11 00:25:00|503.72|497.12|503.71|497.11|503.78|497.18|503.64|497.04|21
1691713800000|2023-08-11 00:30:00|503.74|497.14|503.55|496.95|503.87|497.27|503.51|496.91|21
1691714100000|2023-08-11 00:35:00|503.51|496.91|503.61|497.01|503.61|497.01|503.39|496.79|46
1691714400000|2023-08-11 00:40:00|503.62|497.02|503.9|497.3|503.99|497.39|503.62|497.02|24
1691714700000|2023-08-11 00:45:00|503.98|497.38|504.11|497.51|504.31|497.71|503.98|497.38|20
1691715000000|2023-08-11 00:50:00|504.2|497.6|505.1|498.5|505.25|498.65|504.2|497.6|39
1691715300000|2023-08-11 00:55:00|505.03|498.43|505.07|498.47|505.09|498.49|504.8|498.2|17
1691715600000|2023-08-11 01:00:00|505.06|498.46|504.7|498.1|505.06|498.46|504.64|498.04|49
1691715900000|2023-08-11 01:05:00|504.68|498.08|504.67|498.07|504.73|498.13|504.67|498.07|9
1691716200000|2023-08-11 01:10:00|504.7|498.1|504.62|498.02|504.7|498.1|504.26|497.66|62
1691716500000|2023-08-11 01:15:00|504.61|498.01|504.81|498.21|504.93|498.33|504.56|497.96|63
1691716800000|2023-08-11 01:20:00|504.8|498.2|504.91|498.31|504.99|498.39|504.56|497.96|46
1691717100000|2023-08-11 01:25:00|504.92|498.32|504.64|498.04|504.96|498.36|504.63|498.03|41
1691717400000|2023-08-11 01:30:00|504.8|498.2|504.16|497.56|504.81|498.21|504.1|497.5|154
1691717700000|2023-08-11 01:35:00|504.05|497.45|504.21|497.61|504.22|497.62|504|497.4|18
1691718000000|2023-08-11 01:40:00|504.28|497.68|504.31|497.71|504.36|497.76|504.28|497.68|30
1691718300000|2023-08-11 01:45:00|504.3|497.7|504.8|498.2|504.8|498.2|504.3|497.7|38
1691718600000|2023-08-11 01:50:00|504.82|498.22|504.6|498|504.82|498.22|504.58|497.98|12
1691718900000|2023-08-11 01:55:00|504.63|498.03|504.7|498.1|504.72|498.12|504.48|497.88|23
1691719200000|2023-08-11 02:00:00|504.71|498.11|504.82|498.22|505.25|498.65|504.61|498.01|70
1691719500000|2023-08-11 02:05:00|504.81|498.21|504.94|498.34|505|498.4|504.81|498.21|25
1691719800000|2023-08-11 02:10:00|504.99|498.39|505.05|498.45|505.06|498.46|504.92|498.32|22
1691720100000|2023-08-11 02:15:00|505.03|498.43|504.91|498.31|505.03|498.43|504.91|498.31|7
1691720400000|2023-08-11 02:20:00|504.93|498.33|504.69|498.09|504.95|498.35|504.69|498.09|12
1691720700000|2023-08-11 02:25:00|504.72|498.12|504.88|498.28|504.9|498.3|504.72|498.12|13
1691721000000|2023-08-11 02:30:00|504.9|498.3|504.6|498|504.9|498.3|504.6|498|16
1691721300000|2023-08-11 02:35:00|504.57|497.97|504.01|497.41|504.57|497.97|503.9|497.3|24
1691721600000|2023-08-11 02:40:00|503.97|497.37|503.64|497.04|503.97|497.37|503.62|497.02|31
1691721900000|2023-08-11 02:45:00|503.55|496.95|502.95|496.35|503.55|496.95|502.92|496.32|19
1691722200000|2023-08-11 02:50:00|502.85|496.25|502.65|496.05|503.03|496.43|502.65|496.05|21
1691722500000|2023-08-11 02:55:00|502.61|496.01|502.4|495.8|502.62|496.02|501.95|495.35|40
1691722800000|2023-08-11 03:00:00|502.38|495.78|502.5|495.9|502.6|496|501.9|495.3|57
1691723100000|2023-08-11 03:05:00|502.48|495.88|503.08|496.48|503.1|496.5|502.4|495.8|41
1691723400000|2023-08-11 03:10:00|503.1|496.5|502.62|496.02|503.15|496.55|502.6|496|31
1691723700000|2023-08-11 03:15:00|502.67|496.07|502.39|495.79|502.73|496.13|502.37|495.77|30
1691724000000|2023-08-11 03:20:00|502.34|495.74|502.11|495.51|502.34|495.74|502|495.4|32
1691724300000|2023-08-11 03:25:00|502.16|495.56|502.4|495.8|502.6|496|502.16|495.56|22
1691724600000|2023-08-11 03:30:00|502.41|495.81|502.21|495.61|502.41|495.81|502.2|495.6|17
1691724900000|2023-08-11 03:35:00|502.4|495.8|502.14|495.54|502.45|495.85|502.14|495.54|22
1691725200000|2023-08-11 03:40:00|502.1|495.5|502.23|495.63|502.23|495.63|502.08|495.48|29
1691725500000|2023-08-11 03:45:00|502.28|495.68|502.5|495.9|502.64|496.04|502.2|495.6|26
1691725800000|2023-08-11 03:50:00|502.55|495.95|502.63|496.03|502.65|496.05|502.55|495.95|15
1691726100000|2023-08-11 03:55:00|502.64|496.04|502.91|496.31|502.95|496.35|502.64|496.04|12
1691726400000|2023-08-11 04:00:00|502.9|496.3|502.74|496.14|503.1|496.5|502.7|496.1|51
1691726700000|2023-08-11 04:05:00|502.73|496.13|502.9|496.3|502.9|496.3|502.71|496.11|14
1691727000000|2023-08-11 04:10:00|502.87|496.27|502.84|496.24|502.9|496.3|502.81|496.21|20
1691727300000|2023-08-11 04:15:00|502.83|496.23|502.82|496.22|502.84|496.24|502.81|496.21|25
1691727600000|2023-08-11 04:20:00|502.89|496.29|503.3|496.7|503.3|496.7|502.89|496.29|15
1691727900000|2023-08-11 04:25:00|503.31|496.71|503.19|496.59|503.35|496.75|503.1|496.5|51
1691728200000|2023-08-11 04:30:00|503.26|496.66|503.33|496.73|503.37|496.77|503.2|496.6|15
1691728500000|2023-08-11 04:35:00|503.34|496.74|503.4|496.8|503.53|496.93|503.17|496.57|29
1691728800000|2023-08-11 04:40:00|503.43|496.83|503.32|496.72|503.52|496.92|503.32|496.72|24
1691729100000|2023-08-11 04:45:00|503.37|496.77|503.22|496.62|503.37|496.77|503.2|496.6|12
1691729400000|2023-08-11 04:50:00|503.21|496.61|503.12|496.52|503.22|496.62|503.11|496.51|16
1691729700000|2023-08-11 04:55:00|503.15|496.55|503.15|496.55|503.16|496.56|503.15|496.55|3
1691730000000|2023-08-11 05:00:00|503.25|496.65|503.1|496.5|503.3|496.7|503.05|496.45|17
1691730300000|2023-08-11 05:05:00|502.99|496.39|502.74|496.14|502.99|496.39|502.72|496.12|16
1691730600000|2023-08-11 05:10:00|502.75|496.15|502.79|496.19|502.79|496.19|502.62|496.02|14
1691730900000|2023-08-11 05:15:00|502.8|496.2|502.9|496.3|502.93|496.33|502.8|496.2|9
1691731200000|2023-08-11 05:20:00|502.93|496.33|502.91|496.31|503.2|496.6|502.83|496.23|21
1691731500000|2023-08-11 05:25:00|502.92|496.32|503.05|496.45|503.05|496.45|502.6|496|30
1691731800000|2023-08-11 05:30:00|503.02|496.42|503.05|496.45|503.05|496.45|502.92|496.32|18
1691732100000|2023-08-11 05:35:00|503.1|496.5|503.25|496.65|503.25|496.65|503.1|496.5|3
1691732400000|2023-08-11 05:40:00|503.35|496.75|503.4|496.8|503.5|496.9|503.35|496.75|8
1691732700000|2023-08-11 05:45:00|503.31|496.71|503.48|496.88|503.48|496.88|503.2|496.6|11
1691733000000|2023-08-11 05:50:00|503.51|496.91|503.95|497.35|503.95|497.35|503.5|496.9|17
1691733300000|2023-08-11 05:55:00|503.97|497.37|504.3|497.7|504.3|497.7|503.97|497.37|10
1691733600000|2023-08-11 06:00:00|504.25|497.65|504.08|497.48|504.25|497.65|504.08|497.48|12
1691733900000|2023-08-11 06:05:00|504.03|497.43|503.87|497.27|504.03|497.43|503.87|497.27|10
1691734200000|2023-08-11 06:10:00|503.9|497.3|503.99|497.39|504|497.4|503.9|497.3|6
1691734500000|2023-08-11 06:15:00|503.95|497.35|504|497.4|504|497.4|503.89|497.29|6
1691734800000|2023-08-11 06:20:00|503.9|497.3|503.9|497.3|503.92|497.32|503.9|497.3|3
1691735100000|2023-08-11 06:25:00|503.89|497.29|504.03|497.43|504.03|497.43|503.89|497.29|3
1691735400000|2023-08-11 06:30:00|504|497.4|504.09|497.49|504.16|497.56|504|497.4|13
1691735700000|2023-08-11 06:35:00|504|497.4|503.93|497.33|504|497.4|503.91|497.31|5
1691736000000|2023-08-11 06:40:00|503.91|497.31|503.72|497.12|504.45|497.85|503.72|497.12|53
1691736300000|2023-08-11 06:45:00|503.77|497.17|503.85|497.25|503.85|497.25|503.71|497.11|30
1691736600000|2023-08-11 06:50:00|503.81|497.21|504.3|497.7|504.42|497.82|503.81|497.21|33
1691736900000|2023-08-11 06:55:00|504.35|497.75|504.7|498.1|504.81|498.21|504.35|497.75|36
1691737200000|2023-08-11 07:00:00|504.67|498.07|504.31|497.71|504.67|498.07|504.31|497.71|37
1691737500000|2023-08-11 07:05:00|504.32|497.72|504.37|497.77|504.4|497.8|504.31|497.71|36
1691737800000|2023-08-11 07:10:00|504.36|497.76|504.31|497.71|504.5|497.9|504.31|497.71|22
1691738100000|2023-08-11 07:15:00|504.32|497.72|503.93|497.33|504.35|497.75|503.9|497.3|110
1691738400000|2023-08-11 07:20:00|503.9|497.3|503.78|497.18|503.9|497.3|503.77|497.17|12
1691738700000|2023-08-11 07:25:00|503.79|497.19|503.72|497.12|503.79|497.19|503.65|497.05|55
1691739000000|2023-08-11 07:30:00|503.57|496.97|503.57|496.97|503.57|496.97|503.57|496.97|1
1691739300000|2023-08-11 07:35:00|503.4|496.8|503.4|496.8|503.4|496.8|503.4|496.8|1
1691739600000|2023-08-11 07:40:00|503.45|496.85|503.5|496.9|503.6|497|503.45|496.85|9
1691739900000|2023-08-11 07:45:00|503.46|496.86|503.6|497|503.65|497.05|503.46|496.86|6
1691740200000|2023-08-11 07:50:00|503.65|497.05|503.5|496.9|503.7|497.1|503.5|496.9|5
1691740800000|2023-08-11 08:00:00|503.49|496.89|503.5|496.9|503.5|496.9|503.49|496.89|2
1691741100000|2023-08-11 08:05:00|503.55|496.95|503.75|497.15|503.75|497.15|503.55|496.95|7
1691741400000|2023-08-11 08:10:00|503.7|497.1|503.7|497.1|503.71|497.11|503.6|497|12
1691742000000|2023-08-11 08:20:00|503.68|497.08|503.2|496.6|503.68|497.08|503.2|496.6|13
1691742300000|2023-08-11 08:25:00|503.25|496.65|503.3|496.7|503.35|496.75|503.25|496.65|4
1691742600000|2023-08-11 08:30:00|503.32|496.72|503.13|496.53|503.32|496.72|503.1|496.5|20
1691742900000|2023-08-11 08:35:00|503.17|496.57|503.17|496.57|503.17|496.57|503.17|496.57|1
1691743200000|2023-08-11 08:40:00|503.19|496.59|503.21|496.61|503.41|496.81|503.19|496.59|24
1691743500000|2023-08-11 08:45:00|503.22|496.62|503.21|496.61|503.22|496.62|503.11|496.51|5
1691743800000|2023-08-11 08:50:00|503.26|496.66|503.4|496.8|503.45|496.85|503.26|496.66|14
1691744100000|2023-08-11 08:55:00|503.42|496.82|503.41|496.81|503.51|496.91|503.36|496.76|14
1691744400000|2023-08-11 09:00:00|503.46|496.86|503.71|497.11|503.76|497.16|503.46|496.86|18
1691744700000|2023-08-11 09:05:00|503.76|497.16|503.72|497.12|503.91|497.31|503.71|497.11|10
1691745000000|2023-08-11 09:10:00|503.73|497.13|503.72|497.12|503.74|497.14|503.71|497.11|4
1691745300000|2023-08-11 09:15:00|503.68|497.08|503.51|496.91|503.68|497.08|503.51|496.91|7
1691745600000|2023-08-11 09:20:00|503.41|496.81|503.38|496.78|503.41|496.81|503.3|496.7|23
1691745900000|2023-08-11 09:25:00|503.37|496.77|503.15|496.55|503.38|496.78|503.12|496.52|26
1691746200000|2023-08-11 09:30:00|503.14|496.54|502.82|496.22|503.14|496.54|502.81|496.21|11
1691746500000|2023-08-11 09:35:00|502.8|496.2|502.75|496.15|502.8|496.2|502.75|496.15|17
1691746800000|2023-08-11 09:40:00|502.85|496.25|503.2|496.6|503.2|496.6|502.85|496.25|11
1691747100000|2023-08-11 09:45:00|503.21|496.61|503.02|496.42|503.22|496.62|503.01|496.41|17
1691747400000|2023-08-11 09:50:00|503|496.4|502.81|496.21|503|496.4|502.81|496.21|15
1691747700000|2023-08-11 09:55:00|502.82|496.22|502.71|496.11|502.83|496.23|502.71|496.11|15
1691748000000|2023-08-11 10:00:00|502.7|496.1|502.6|496|502.7|496.1|502.5|495.9|17
1691748300000|2023-08-11 10:05:00|502.56|495.96|502.5|495.9|502.56|495.96|502.47|495.87|34
1691748600000|2023-08-11 10:10:00|502.45|495.85|502.89|496.29|502.89|496.29|502.4|495.8|14
1691748900000|2023-08-11 10:15:00|502.99|496.39|503.2|496.6|503.2|496.6|502.94|496.34|8
1691749500000|2023-08-11 10:25:00|503.15|496.55|503.1|496.5|503.15|496.55|503.1|496.5|2
1691749800000|2023-08-11 10:30:00|503.15|496.55|503.15|496.55|503.15|496.55|503.15|496.55|1
1691750100000|2023-08-11 10:35:00|503.2|496.6|503.2|496.6|503.2|496.6|503.2|496.6|1
1691750400000|2023-08-11 10:40:00|503.26|496.66|503.38|496.78|503.4|496.8|503.26|496.66|5
1691750700000|2023-08-11 10:45:00|503.33|496.73|503.2|496.6|503.33|496.73|503.05|496.45|12
1691751000000|2023-08-11 10:50:00|503.15|496.55|503.1|496.5|503.15|496.55|503.1|496.5|2
1691751300000|2023-08-11 10:55:00|503.07|496.47|503.3|496.7|503.3|496.7|503.07|496.47|6
1691751600000|2023-08-11 11:00:00|503.25|496.65|503.25|496.65|503.25|496.65|503.2|496.6|7
1691751900000|2023-08-11 11:05:00|503.35|496.75|503.4|496.8|503.4|496.8|503.35|496.75|2
1691752200000|2023-08-11 11:10:00|503.43|496.83|503.3|496.7|503.43|496.83|503.3|496.7|6
1691752500000|2023-08-11 11:15:00|503.25|496.65|503.2|496.6|503.25|496.65|503.2|496.6|2
1691753100000|2023-08-11 11:25:00|503.1|496.5|503.32|496.72|503.35|496.75|503.1|496.5|9
1691753400000|2023-08-11 11:30:00|503.35|496.75|503.35|496.75|503.35|496.75|503.35|496.75|1
1691753700000|2023-08-11 11:35:00|503.38|496.78|503.8|497.2|503.8|497.2|503.38|496.78|8
1691754000000|2023-08-11 11:40:00|503.75|497.15|503.7|497.1|503.75|497.15|503.7|497.1|2
1691754300000|2023-08-11 11:45:00|503.72|497.12|504|497.4|504|497.4|503.72|497.12|6
1691754600000|2023-08-11 11:50:00|504.1|497.5|504.28|497.68|504.39|497.79|504.1|497.5|13
1691754900000|2023-08-11 11:55:00|504.29|497.69|504.09|497.49|504.3|497.7|504.09|497.49|8
1691755200000|2023-08-11 12:00:00|504.1|497.5|504.42|497.82|504.5|497.9|504.09|497.49|13
1691755500000|2023-08-11 12:05:00|504.41|497.81|504.6|498|504.63|498.03|504.41|497.81|7
1691755800000|2023-08-11 12:10:00|504.65|498.05|504.4|497.8|504.7|498.1|504.4|497.8|4
1691756100000|2023-08-11 12:15:00|504.35|497.75|504.1|497.5|504.35|497.75|504.1|497.5|9
1691756400000|2023-08-11 12:20:00|504.07|497.47|504|497.4|504.08|497.48|504|497.4|17
1691756700000|2023-08-11 12:25:00|504.02|497.42|504.02|497.42|504.2|497.6|504.02|497.42|17
1691757000000|2023-08-11 12:30:00|504.01|497.41|503.31|496.71|504.1|497.5|503.3|496.7|62
1691757300000|2023-08-11 12:35:00|503.34|496.74|503.7|497.1|503.72|497.12|503.31|496.71|42
1691757600000|2023-08-11 12:40:00|503.71|497.11|503.47|496.87|503.72|497.12|503.47|496.87|24
1691757900000|2023-08-11 12:45:00|503.4|496.8|502.95|496.35|503.53|496.93|502.95|496.35|17
1691758200000|2023-08-11 12:50:00|502.85|496.25|502.6|496|502.9|496.3|502.6|496|21
1691758500000|2023-08-11 12:55:00|502.62|496.02|502.8|496.2|502.8|496.2|502.61|496.01|14
1691758800000|2023-08-11 13:00:00|502.79|496.19|502.92|496.32|503.1|496.5|502.74|496.14|35
1691759100000|2023-08-11 13:05:00|502.95|496.35|503.05|496.45|503.05|496.45|502.95|496.35|3
1691759400000|2023-08-11 13:10:00|503.1|496.5|503.3|496.7|503.4|496.8|503.1|496.5|9
1691759700000|2023-08-11 13:15:00|503.29|496.69|503.08|496.48|503.29|496.69|502.9|496.3|15
1691760000000|2023-08-11 13:20:00|503.23|496.63|503.15|496.55|503.3|496.7|502.9|496.3|12
1691760300000|2023-08-11 13:25:00|503.1|496.5|502.8|496.2|503.1|496.5|502.8|496.2|4
1691760600000|2023-08-11 13:30:00|502.7|496.1|502.3|495.7|502.7|496.1|502.29|495.69|28
1691760900000|2023-08-11 13:35:00|502.34|495.74|502.3|495.7|502.43|495.83|502.3|495.7|9
1691761200000|2023-08-11 13:40:00|502.43|495.83|502.52|495.92|502.53|495.93|502.4|495.8|14
1691761500000|2023-08-11 13:45:00|502.4|495.8|503.15|496.55|503.2|496.6|502.33|495.73|38
1691761800000|2023-08-11 13:50:00|503.1|496.5|503.3|496.7|503.33|496.73|503.05|496.45|26
1691762100000|2023-08-11 13:55:00|503.32|496.72|503.4|496.8|503.43|496.83|503.32|496.72|17
1691762400000|2023-08-11 14:00:00|503.43|496.83|503.72|497.12|503.8|497.2|503.43|496.83|40
1691762700000|2023-08-11 14:05:00|503.77|497.17|503.78|497.18|504.03|497.43|503.3|496.7|83
1691763000000|2023-08-11 14:10:00|503.77|497.17|503.9|497.3|504.51|497.91|503.45|496.85|151
1691763300000|2023-08-11 14:15:00|503.92|497.32|503.98|497.38|504.4|497.8|503.8|497.2|97
1691763600000|2023-08-11 14:20:00|504|497.4|504.43|497.83|504.45|497.85|504|497.4|31
1691763900000|2023-08-11 14:25:00|504.48|497.88|504.24|497.64|504.51|497.91|504.2|497.6|19
1691764200000|2023-08-11 14:30:00|504.29|497.69|504.4|497.8|504.7|498.1|504.2|497.6|60
1691764500000|2023-08-11 14:35:00|504.3|497.7|504.08|497.48|504.3|497.7|503.69|497.09|34
1691764800000|2023-08-11 14:40:00|504.2|497.6|504.4|497.8|504.4|497.8|504.2|497.6|4
1691765100000|2023-08-11 14:45:00|504.45|497.85|504.38|497.78|504.8|498.2|504.34|497.74|46
1691765400000|2023-08-11 14:50:00|504.4|497.8|504.3|497.7|504.51|497.91|504.1|497.5|23
1691765700000|2023-08-11 14:55:00|504.2|497.6|504.06|497.46|504.27|497.67|504|497.4|28
1691766000000|2023-08-11 15:00:00|504.11|497.51|504.2|497.6|504.62|498.02|504.02|497.42|38
1691766300000|2023-08-11 15:05:00|504.15|497.55|502.8|496.2|504.15|497.55|502.8|496.2|90
1691766600000|2023-08-11 15:10:00|502.83|496.23|502.4|495.8|502.83|496.23|502.11|495.51|74
1691766900000|2023-08-11 15:15:00|502.35|495.75|501.7|495.1|502.35|495.75|501.58|494.98|59
1691767200000|2023-08-11 15:20:00|501.6|495|501.82|495.22|502.03|495.43|501.55|494.95|48
1691767500000|2023-08-11 15:25:00|501.8|495.2|501.91|495.31|502.02|495.42|501.38|494.78|39
1691767800000|2023-08-11 15:30:00|501.86|495.26|501.2|494.6|501.86|495.26|501.03|494.43|41
1691768100000|2023-08-11 15:35:00|501.22|494.62|501.53|494.93|501.65|495.05|501.22|494.62|27
1691768400000|2023-08-11 15:40:00|501.52|494.92|501.4|494.8|501.52|494.92|501.38|494.78|18
1691768700000|2023-08-11 15:45:00|501.37|494.77|501.1|494.5|501.4|494.8|501.04|494.44|33
1691769000000|2023-08-11 15:50:00|500.95|494.35|500.38|493.78|500.95|494.35|500.26|493.66|75
1691769300000|2023-08-11 15:55:00|500.43|493.83|500.57|493.97|500.79|494.19|500.12|493.52|60
1691769600000|2023-08-11 16:00:00|500.6|494|501.3|494.7|501.45|494.85|500.18|493.58|68
1691769900000|2023-08-11 16:05:00|501.31|494.71|501.35|494.75|501.46|494.86|501.19|494.59|23
1691770200000|2023-08-11 16:10:00|501.45|494.85|501.48|494.88|501.5|494.9|501.25|494.65|32
1691770500000|2023-08-11 16:15:00|501.47|494.87|501.78|495.18|501.78|495.18|501.47|494.87|30
1691770800000|2023-08-11 16:20:00|501.8|495.2|501.71|495.11|501.89|495.29|501.71|495.11|16
1691771100000|2023-08-11 16:25:00|501.73|495.13|501.66|495.06|501.8|495.2|501.6|495|24
1691771400000|2023-08-11 16:30:00|501.7|495.1|501.8|495.2|501.82|495.22|501.6|495|14
1691771700000|2023-08-11 16:35:00|501.81|495.21|501.6|495|501.81|495.21|501.52|494.92|19
1691772000000|2023-08-11 16:40:00|501.57|494.97|500|493.4|501.57|494.97|498.95|492.35|119
1691772300000|2023-08-11 16:45:00|499.95|493.35|500.08|493.48|500.35|493.75|499.59|492.99|182
1691772600000|2023-08-11 16:50:00|500.12|493.52|500.29|493.69|500.29|493.69|499.9|493.3|24
1691772900000|2023-08-11 16:55:00|500.79|494.19|500.79|494.19|500.79|494.19|500.79|494.19|1
1691773200000|2023-08-11 17:00:00|500.8|494.2|500.89|494.29|500.95|494.35|500.79|494.19|14
1691773500000|2023-08-11 17:05:00|500.8|494.2|500.24|493.64|500.8|494.2|500.24|493.64|26
1691773800000|2023-08-11 17:10:00|500.29|493.69|500.6|494|500.6|494|500.29|493.69|13
1691774100000|2023-08-11 17:15:00|500.58|493.98|501.12|494.52|501.15|494.55|500.57|493.97|31
1691774400000|2023-08-11 17:20:00|501.16|494.56|501.29|494.69|501.33|494.73|501.09|494.49|29
1691774700000|2023-08-11 17:25:00|501.34|494.74|501.49|494.89|501.5|494.9|501.34|494.74|22
1691775000000|2023-08-11 17:30:00|501.55|494.95|501.49|494.89|501.62|495.02|501.49|494.89|5
1691775300000|2023-08-11 17:35:00|501.4|494.8|501.09|494.49|501.4|494.8|500.99|494.39|46
1691775600000|2023-08-11 17:40:00|501.04|494.44|500.74|494.14|501.1|494.5|500.74|494.14|14
1691775900000|2023-08-11 17:45:00|500.7|494.1|501.35|494.75|501.4|494.8|500.6|494|27
1691776200000|2023-08-11 17:50:00|501.33|494.73|500.95|494.35|501.35|494.75|500.9|494.3|16
1691776500000|2023-08-11 17:55:00|501|494.4|501.05|494.45|501.16|494.56|501|494.4|7
1691776800000|2023-08-11 18:00:00|501|494.4|501.3|494.7|501.3|494.7|500.8|494.2|15
1691777100000|2023-08-11 18:05:00|501.35|494.75|501.6|495|501.6|495|501.35|494.75|8
1691777400000|2023-08-11 18:10:00|501.55|494.95|501.5|494.9|501.55|494.95|501.5|494.9|2
1691777700000|2023-08-11 18:15:00|501.55|494.95|501.8|495.2|501.8|495.2|501.55|494.95|5
1691778000000|2023-08-11 18:20:00|501.75|495.15|501.75|495.15|501.75|495.15|501.6|495|10
1691778300000|2023-08-11 18:25:00|501.79|495.19|501.7|495.1|501.9|495.3|501.7|495.1|7
1691778600000|2023-08-11 18:30:00|501.69|495.09|501.7|495.1|501.75|495.15|501.69|495.09|4
1691778900000|2023-08-11 18:35:00|501.68|495.08|501.7|495.1|501.7|495.1|501.6|495|5
1691779200000|2023-08-11 18:40:00|501.8|495.2|501.6|495|501.85|495.25|501.59|494.99|10
1691779500000|2023-08-11 18:45:00|501.7|495.1|501.9|495.3|501.9|495.3|501.7|495.1|4
1691779800000|2023-08-11 18:50:00|501.95|495.35|502.3|495.7|502.3|495.7|501.95|495.35|7
1691780100000|2023-08-11 18:55:00|502.25|495.65|502|495.4|502.25|495.65|502|495.4|5
1691780400000|2023-08-11 19:00:00|501.99|495.39|502.15|495.55|502.15|495.55|501.9|495.3|13
1691780700000|2023-08-11 19:05:00|502.2|495.6|501.95|495.35|502.2|495.6|501.95|495.35|30
1691781000000|2023-08-11 19:10:00|502|495.4|501.6|495|502|495.4|501.6|495|12
1691781300000|2023-08-11 19:15:00|501.59|494.99|501.7|495.1|501.7|495.1|501.59|494.99|4
1691781600000|2023-08-11 19:20:00|501.65|495.05|501.85|495.25|501.85|495.25|501.59|494.99|9
1691781900000|2023-08-11 19:25:00|501.88|495.28|502.3|495.7|502.3|495.7|501.88|495.28|9
1691782200000|2023-08-11 19:30:00|502.35|495.75|502.4|495.8|502.4|495.8|502.35|495.75|2
1691782500000|2023-08-11 19:35:00|502.35|495.75|502.1|495.5|502.4|495.8|502.1|495.5|6
1691782800000|2023-08-11 19:40:00|502.11|495.51|502.48|495.88|502.48|495.88|502.11|495.51|12
1691783100000|2023-08-11 19:45:00|502.53|495.93|502.6|496|502.6|496|502.5|495.9|4
1691783400000|2023-08-11 19:50:00|502.7|496.1|502.7|496.1|502.7|496.1|502.7|496.1|1
1691784000000|2023-08-11 20:00:00|502.75|496.15|502.61|496.01|502.95|496.35|502.57|495.97|68
1691784300000|2023-08-11 20:05:00|502.62|496.02|502.93|496.33|502.94|496.34|502.62|496.02|17
1691784600000|2023-08-11 20:10:00|502.92|496.32|502.75|496.15|502.92|496.32|502.69|496.09|52
1691784900000|2023-08-11 20:15:00|502.79|496.19|502.9|496.3|502.91|496.31|502.79|496.19|21
1691785200000|2023-08-11 20:20:00|502.87|496.27|502.9|496.3|502.91|496.31|502.87|496.27|4
1691785500000|2023-08-11 20:25:00|502.92|496.32|502.81|496.21|503.11|496.51|502.81|496.21|37
1691785800000|2023-08-11 20:30:00|502.84|496.24|502.81|496.21|502.86|496.26|502.8|496.2|11
1691786100000|2023-08-11 20:35:00|502.8|496.2|502.81|496.21|502.81|496.21|502.8|496.2|6
1691786400000|2023-08-11 20:40:00|502.84|496.24|502.97|496.37|502.97|496.37|502.84|496.24|12
1691786700000|2023-08-11 20:45:00|502.92|496.32|503.2|496.6|503.25|496.65|502.92|496.32|33
1691787000000|2023-08-11 20:50:00|503.25|496.65|503.4|496.8|503.43|496.83|503.22|496.62|31
1691787300000|2023-08-11 20:55:00|503.42|496.82|503.42|496.82|503.47|496.87|503.4|496.8|20
1691823600000|2023-08-12 07:00:00|504.11|497.51|504.23|497.63|504.23|497.63|504.1|497.5|34
1691823900000|2023-08-12 07:05:00|504.24|497.64|504.2|497.6|504.3|497.7|504.2|497.6|14
1691824200000|2023-08-12 07:10:00|504.26|497.66|504.3|497.7|504.3|497.7|504.23|497.63|67
1691824500000|2023-08-12 07:15:00|504.26|497.66|504.32|497.72|504.36|497.76|504.2|497.6|42
1691824800000|2023-08-12 07:20:00|504.34|497.74|504.4|497.8|504.52|497.92|504.3|497.7|83
1691825100000|2023-08-12 07:25:00|504.35|497.75|504.25|497.65|504.35|497.75|504.2|497.6|6
1691825400000|2023-08-12 07:30:00|504.3|497.7|504.31|497.71|504.31|497.71|504.23|497.63|15
1691825700000|2023-08-12 07:35:00|504.32|497.72|504.26|497.66|504.33|497.73|504.25|497.65|29
1691826000000|2023-08-12 07:40:00|504.2|497.6|504.36|497.76|504.38|497.78|504.2|497.6|20
1691826300000|2023-08-12 07:45:00|504.35|497.75|504.5|497.9|504.51|497.91|504.3|497.7|40
1691826600000|2023-08-12 07:50:00|504.49|497.89|504.46|497.86|504.52|497.92|504.44|497.84|16
1691826900000|2023-08-12 07:55:00|504.42|497.82|504.31|497.71|504.42|497.82|504.25|497.65|19
1691827200000|2023-08-12 08:00:00|504.32|497.72|504.6|498|504.64|498.04|504.31|497.71|41
1691827500000|2023-08-12 08:05:00|504.59|497.99|504.3|497.7|504.6|498|504.3|497.7|36
1691827800000|2023-08-12 08:10:00|504.38|497.78|504.6|498|504.62|498.02|504.38|497.78|14
1691828100000|2023-08-12 08:15:00|504.61|498.01|504.43|497.83|504.61|498.01|504.42|497.82|22
1691828400000|2023-08-12 08:20:00|504.35|497.75|504.36|497.76|504.36|497.76|504.28|497.68|9
1691828700000|2023-08-12 08:25:00|504.35|497.75|504.16|497.56|504.36|497.76|504.13|497.53|42
1691829000000|2023-08-12 08:30:00|504.2|497.6|504.06|497.46|504.2|497.6|504|497.4|89
1691829300000|2023-08-12 08:35:00|504|497.4|504.02|497.42|504.06|497.46|503.98|497.38|13
1691829600000|2023-08-12 08:40:00|504.03|497.43|503.96|497.36|504.03|497.43|503.9|497.3|10
1691829900000|2023-08-12 08:45:00|503.97|497.37|503.94|497.34|504.1|497.5|503.87|497.27|25
1691830200000|2023-08-12 08:50:00|503.96|497.36|504.03|497.43|504.03|497.43|503.86|497.26|29
1691830500000|2023-08-12 08:55:00|504.04|497.44|504.2|497.6|504.2|497.6|503.95|497.35|24
1691830800000|2023-08-12 09:00:00|504.23|497.63|504.35|497.75|504.35|497.75|504.2|497.6|16
1691831100000|2023-08-12 09:05:00|504.37|497.77|504.56|497.96|504.56|497.96|504.35|497.75|18
1691831400000|2023-08-12 09:10:00|504.58|497.98|504.36|497.76|504.66|498.06|504.34|497.74|14
1691831700000|2023-08-12 09:15:00|504.4|497.8|504.72|498.12|504.72|498.12|504.35|497.75|29
1691832000000|2023-08-12 09:20:00|504.69|498.09|504.75|498.15|504.75|498.15|504.65|498.05|47
1691832300000|2023-08-12 09:25:00|504.7|498.1|504.81|498.21|504.81|498.21|504.65|498.05|17
1691832600000|2023-08-12 09:30:00|504.8|498.2|505.16|498.56|505.16|498.56|504.8|498.2|20
1691832900000|2023-08-12 09:35:00|505.23|498.63|505.35|498.75|505.37|498.77|505.23|498.63|29
1691833200000|2023-08-12 09:40:00|505.31|498.71|505.26|498.66|505.31|498.71|505.2|498.6|5
1691833500000|2023-08-12 09:45:00|505.2|498.6|505.15|498.55|505.27|498.67|505.15|498.55|9
1691833800000|2023-08-12 09:50:00|505.24|498.64|505.43|498.83|505.43|498.83|505.15|498.55|21
1691834100000|2023-08-12 09:55:00|505.46|498.86|505.57|498.97|505.57|498.97|505.44|498.84|12
1691834400000|2023-08-12 10:00:00|505.64|499.04|506.23|499.63|506.34|499.74|505.6|499|67
1691834700000|2023-08-12 10:05:00|506.22|499.62|506.4|499.8|506.47|499.87|506.2|499.6|42
1691835000000|2023-08-12 10:10:00|506.47|499.87|506.23|499.63|506.57|499.97|506.2|499.6|32
1691835300000|2023-08-12 10:15:00|506.24|499.64|506.31|499.71|506.32|499.72|506.15|499.55|27
1691835600000|2023-08-12 10:20:00|506.27|499.67|506.27|499.67|506.31|499.71|506.2|499.6|5
1691835900000|2023-08-12 10:25:00|506.2|499.6|506.17|499.57|506.27|499.67|506.15|499.55|10
1691836200000|2023-08-12 10:30:00|506.16|499.56|505.87|499.27|506.16|499.56|505.8|499.2|20
1691836500000|2023-08-12 10:35:00|505.92|499.32|505.93|499.33|505.95|499.35|505.85|499.25|12
1691836800000|2023-08-12 10:40:00|505.87|499.27|506.17|499.57|506.29|499.69|505.8|499.2|19
1691837100000|2023-08-12 10:45:00|506.25|499.65|506.65|500.05|506.65|500.05|506.25|499.65|23
1691837400000|2023-08-12 10:50:00|506.66|500.06|506.76|500.16|506.85|500.25|506.57|499.97|61
1691837700000|2023-08-12 10:55:00|506.75|500.15|506.75|500.15|506.75|500.15|506.5|499.9|45
1691838000000|2023-08-12 11:00:00|506.73|500.13|506.66|500.06|506.73|500.13|506.6|500|7
1691838300000|2023-08-12 11:05:00|506.65|500.05|506.57|499.97|506.65|500.05|506.55|499.95|4
1691838600000|2023-08-12 11:10:00|506.5|499.9|506.57|499.97|506.57|499.97|506.5|499.9|4
1691838900000|2023-08-12 11:15:00|506.55|499.95|505.52|498.92|506.55|499.95|505.52|498.92|76
1691839200000|2023-08-12 11:20:00|505.55|498.95|505.61|499.01|505.61|499.01|505.35|498.75|42
1691839500000|2023-08-12 11:25:00|505.62|499.02|505.73|499.13|505.73|499.13|505.6|499|15
1691839800000|2023-08-12 11:30:00|505.74|499.14|505.75|499.15|505.76|499.16|505.7|499.1|26
1691840100000|2023-08-12 11:35:00|505.74|499.14|506.15|499.55|506.15|499.55|505.7|499.1|36
1691840400000|2023-08-12 11:40:00|506.13|499.53|506.2|499.6|506.3|499.7|506.05|499.45|64
1691840700000|2023-08-12 11:45:00|506.23|499.63|506.36|499.76|506.38|499.78|506.18|499.58|18
1691841000000|2023-08-12 11:50:00|506.25|499.65|506.1|499.5|506.27|499.67|506.08|499.48|28
1691841300000|2023-08-12 11:55:00|506.08|499.48|506.1|499.5|506.1|499.5|506.08|499.48|20
1691841600000|2023-08-12 12:00:00|506.13|499.53|506.4|499.8|506.45|499.85|506.1|499.5|31
1691841900000|2023-08-12 12:05:00|506.45|499.85|506.54|499.94|506.56|499.96|506.45|499.85|9
1691842200000|2023-08-12 12:10:00|506.45|499.85|506.45|499.85|506.46|499.86|506.35|499.75|22
1691842500000|2023-08-12 12:15:00|506.35|499.75|506.16|499.56|506.72|500.12|506.07|499.47|33
1691842800000|2023-08-12 12:20:00|506.15|499.55|506.13|499.53|506.26|499.66|505.9|499.3|45
1691843100000|2023-08-12 12:25:00|506.07|499.47|505.78|499.18|506.11|499.51|505.78|499.18|61
1691843400000|2023-08-12 12:30:00|505.84|499.24|505.92|499.32|505.95|499.35|505.7|499.1|98
1691843700000|2023-08-12 12:35:00|505.87|499.27|505.57|498.97|505.92|499.32|505.45|498.85|52
1691844000000|2023-08-12 12:40:00|505.55|498.95|506.02|499.42|506.03|499.43|505.53|498.93|95
1691844300000|2023-08-12 12:45:00|506.03|499.43|505.74|499.14|506.04|499.44|505.65|499.05|59
1691844600000|2023-08-12 12:50:00|505.75|499.15|506.04|499.44|506.04|499.44|505.75|499.15|56
1691844900000|2023-08-12 12:55:00|506.06|499.46|506.46|499.86|506.55|499.95|506.06|499.46|85
1691845200000|2023-08-12 13:00:00|506.48|499.88|506.4|499.8|506.57|499.97|506.33|499.73|17
1691845500000|2023-08-12 13:05:00|506.37|499.77|506.82|500.22|506.85|500.25|506.37|499.77|62
1691845800000|2023-08-12 13:10:00|506.85|500.25|506.75|500.15|506.86|500.26|506.73|500.13|22
1691846100000|2023-08-12 13:15:00|506.72|500.12|506.77|500.17|506.85|500.25|506.7|500.1|11
1691846400000|2023-08-12 13:20:00|506.7|500.1|506.47|499.87|506.7|500.1|506.47|499.87|28
1691846700000|2023-08-12 13:25:00|506.43|499.83|506.31|499.71|506.43|499.83|506.28|499.68|102
1691847000000|2023-08-12 13:30:00|506.27|499.67|506.36|499.76|506.36|499.76|506.13|499.53|33
1691847300000|2023-08-12 13:35:00|506.37|499.77|506.44|499.84|506.44|499.84|506.3|499.7|21
1691847600000|2023-08-12 13:40:00|506.34|499.74|505.97|499.37|506.34|499.74|505.9|499.3|68
1691847900000|2023-08-12 13:45:00|505.96|499.36|505.96|499.36|505.97|499.37|505.85|499.25|11
1691848200000|2023-08-12 13:50:00|505.86|499.26|505.45|498.85|505.86|499.26|505.41|498.81|36
1691848500000|2023-08-12 13:55:00|505.44|498.84|505.36|498.76|505.5|498.9|505.3|498.7|28
1691848800000|2023-08-12 14:00:00|505.37|498.77|505.63|499.03|505.75|499.15|505.28|498.68|55
1691849100000|2023-08-12 14:05:00|505.72|499.12|505.87|499.27|505.95|499.35|505.68|499.08|84
1691849400000|2023-08-12 14:10:00|505.86|499.26|505.79|499.19|505.87|499.27|505.63|499.03|27
1691849700000|2023-08-12 14:15:00|505.65|499.05|506.16|499.56|506.36|499.76|505.6|499|85
1691850000000|2023-08-12 14:20:00|506.17|499.57|506.26|499.66|506.28|499.68|506.05|499.45|39
1691850300000|2023-08-12 14:25:00|506.28|499.68|506.37|499.77|506.48|499.88|506.25|499.65|40
1691850600000|2023-08-12 14:30:00|506.36|499.76|506.26|499.66|506.46|499.86|506.22|499.62|36
1691850900000|2023-08-12 14:35:00|506.27|499.67|506|499.4|506.27|499.67|505.98|499.38|26
1691851200000|2023-08-12 14:40:00|506.03|499.43|506.34|499.74|506.36|499.76|506.03|499.43|23
1691851500000|2023-08-12 14:45:00|506.36|499.76|506.26|499.66|506.36|499.76|506.18|499.58|31
1691851800000|2023-08-12 14:50:00|506.22|499.62|506.17|499.57|506.26|499.66|505.98|499.38|30
1691852100000|2023-08-12 14:55:00|506.21|499.61|506.27|499.67|506.3|499.7|506.15|499.55|31
1691852400000|2023-08-12 15:00:00|506.28|499.68|506.06|499.46|506.28|499.68|505.95|499.35|29
1691852700000|2023-08-12 15:05:00|506.07|499.47|506.05|499.45|506.25|499.65|506.03|499.43|30
1691853000000|2023-08-12 15:10:00|506.02|499.42|506.37|499.77|506.37|499.77|505.9|499.3|24
1691853300000|2023-08-12 15:15:00|506.41|499.81|506.54|499.94|506.65|500.05|506.41|499.81|48
1691853600000|2023-08-12 15:20:00|506.58|499.98|506.58|499.98|506.61|500.01|506.43|499.83|28
1691853900000|2023-08-12 15:25:00|506.48|499.88|506.48|499.88|506.58|499.98|506.48|499.88|3
1691854200000|2023-08-12 15:30:00|506.53|499.93|506.65|500.05|506.65|500.05|506.5|499.9|7
1691854500000|2023-08-12 15:35:00|506.58|499.98|506.7|500.1|506.77|500.17|506.48|499.88|20
1691854800000|2023-08-12 15:40:00|506.77|500.17|506.7|500.1|506.85|500.25|506.7|500.1|5
1691855100000|2023-08-12 15:45:00|506.65|500.05|506.26|499.66|506.65|500.05|506.15|499.55|26
1691855400000|2023-08-12 15:50:00|506.25|499.65|506.13|499.53|506.26|499.66|505.95|499.35|34
1691855700000|2023-08-12 15:55:00|506.18|499.58|506.35|499.75|506.41|499.81|506.15|499.55|45
1691856000000|2023-08-12 16:00:00|506.36|499.76|506.95|500.35|507.06|500.46|506.21|499.61|86
1691856300000|2023-08-12 16:05:00|506.96|500.36|507.15|500.55|507.15|500.55|506.95|500.35|17
1691856600000|2023-08-12 16:10:00|507.05|500.45|507.39|500.79|507.39|500.79|507.05|500.45|15
1691856900000|2023-08-12 16:15:00|507.38|500.78|507.15|500.55|507.38|500.78|507.1|500.5|21
1691857200000|2023-08-12 16:20:00|507.2|500.6|507.23|500.63|507.3|500.7|507.13|500.53|28
1691857500000|2023-08-12 16:25:00|507.15|500.55|507.26|500.66|507.26|500.66|507.15|500.55|9
1691857800000|2023-08-12 16:30:00|507.2|500.6|507.33|500.73|507.35|500.75|507.05|500.45|25
1691858100000|2023-08-12 16:35:00|507.35|500.75|507.25|500.65|507.38|500.78|507.17|500.57|39
1691858400000|2023-08-12 16:40:00|507.15|500.55|507.05|500.45|507.15|500.55|507|500.4|31
1691858700000|2023-08-12 16:45:00|507.14|500.54|507.08|500.48|507.17|500.57|507|500.4|29
1691859000000|2023-08-12 16:50:00|507.1|500.5|507.27|500.67|507.28|500.68|507.1|500.5|17
1691859300000|2023-08-12 16:55:00|507.2|500.6|507.25|500.65|507.28|500.68|507.1|500.5|17
1691859600000|2023-08-12 17:00:00|507.26|500.66|507.26|500.66|507.26|500.66|507.15|500.55|19
1691859900000|2023-08-12 17:05:00|507.25|500.65|507.26|500.66|507.26|500.66|507.15|500.55|6
1691860200000|2023-08-12 17:10:00|507.25|500.65|507.25|500.65|507.26|500.66|507.15|500.55|13
1691860500000|2023-08-12 17:15:00|507.22|500.62|507.17|500.57|507.22|500.62|507.05|500.45|8
1691860800000|2023-08-12 17:20:00|507.14|500.54|507.13|500.53|507.17|500.57|506.85|500.25|23
1691861100000|2023-08-12 17:25:00|507.17|500.57|506.9|500.3|507.19|500.59|506.9|500.3|17
1691861400000|2023-08-12 17:30:00|506.97|500.37|506.89|500.29|506.97|500.37|506.8|500.2|13
1691861700000|2023-08-12 17:35:00|506.88|500.28|506.79|500.19|506.92|500.32|506.75|500.15|25
1691862000000|2023-08-12 17:40:00|506.78|500.18|506.68|500.08|506.83|500.23|506.6|500|21
1691862300000|2023-08-12 17:45:00|506.67|500.07|506.38|499.78|506.68|500.08|506.38|499.78|25
1691862600000|2023-08-12 17:50:00|506.4|499.8|506.4|499.8|506.59|499.99|506.3|499.7|63
1691862900000|2023-08-12 17:55:00|506.41|499.81|505.58|498.98|506.41|499.81|505.56|498.96|93
1691863200000|2023-08-12 18:00:00|505.57|498.97|505.35|498.75|505.58|498.98|505.1|498.5|59
1691863500000|2023-08-12 18:05:00|505.31|498.71|505.88|499.28|505.89|499.29|505.31|498.71|83
1691863800000|2023-08-12 18:10:00|505.92|499.32|505.75|499.15|506.29|499.69|505.75|499.15|89
1691864100000|2023-08-12 18:15:00|505.76|499.16|506.07|499.47|506.07|499.47|505.75|499.15|23
1691864400000|2023-08-12 18:20:00|506.15|499.55|506.55|499.95|506.55|499.95|506.15|499.55|23
1691864700000|2023-08-12 18:25:00|506.54|499.94|506.35|499.75|506.56|499.96|506.32|499.72|16
1691865000000|2023-08-12 18:30:00|506.32|499.72|506.36|499.76|506.47|499.87|506.23|499.63|25
1691865300000|2023-08-12 18:35:00|506.43|499.83|506.3|499.7|506.43|499.83|506.3|499.7|11
1691865600000|2023-08-12 18:40:00|506.36|499.76|506.57|499.97|506.73|500.13|506.36|499.76|43
1691865900000|2023-08-12 18:45:00|506.6|500|506.45|499.85|506.6|500|506.35|499.75|37
1691866200000|2023-08-12 18:50:00|506.44|499.84|506.36|499.76|506.45|499.85|506.25|499.65|28
1691866500000|2023-08-12 18:55:00|506.25|499.65|506.37|499.77|506.37|499.77|506.25|499.65|28
1691866800000|2023-08-12 19:00:00|506.35|499.75|506.24|499.64|506.37|499.77|506.15|499.55|37
1691867100000|2023-08-12 19:05:00|506.21|499.61|506.36|499.76|506.36|499.76|506.21|499.61|9
1691867400000|2023-08-12 19:10:00|506.41|499.81|506.55|499.95|506.56|499.96|506.28|499.68|24
1691867700000|2023-08-12 19:15:00|506.47|499.87|506.45|499.85|506.47|499.87|506.35|499.75|19
1691868000000|2023-08-12 19:20:00|506.42|499.82|506.35|499.75|506.42|499.82|506.25|499.65|11
1691868300000|2023-08-12 19:25:00|506.25|499.65|505.92|499.32|506.35|499.75|505.85|499.25|38
1691868600000|2023-08-12 19:30:00|505.94|499.34|506.14|499.54|506.16|499.56|505.94|499.34|35
1691868900000|2023-08-12 19:35:00|506.03|499.43|506.13|499.53|506.15|499.55|506.03|499.43|11
1691869200000|2023-08-12 19:40:00|506.07|499.47|506.03|499.43|506.13|499.53|506|499.4|15
1691869500000|2023-08-12 19:45:00|506|499.4|506.26|499.66|506.26|499.66|506|499.4|12
1691869800000|2023-08-12 19:50:00|506.2|499.6|506.32|499.72|506.46|499.86|506.15|499.55|40
1691870100000|2023-08-12 19:55:00|506.3|499.7|506.16|499.56|506.3|499.7|506.02|499.42|53
1691870400000|2023-08-12 20:00:00|506.15|499.55|506.05|499.45|506.15|499.55|505.85|499.25|23
1691870700000|2023-08-12 20:05:00|506.08|499.48|506.46|499.86|506.46|499.86|506.08|499.48|27
1691871000000|2023-08-12 20:10:00|506.47|499.87|506.35|499.75|506.47|499.87|506.35|499.75|9
1691871300000|2023-08-12 20:15:00|506.43|499.83|506.55|499.95|506.58|499.98|506.43|499.83|18
1691871600000|2023-08-12 20:20:00|506.53|499.93|506.84|500.24|506.84|500.24|506.53|499.93|16
1691871900000|2023-08-12 20:25:00|506.82|500.22|506.55|499.95|506.82|500.22|506.54|499.94|20
1691872200000|2023-08-12 20:30:00|506.45|499.85|506.44|499.84|506.55|499.95|506.34|499.74|32
1691872500000|2023-08-12 20:35:00|506.43|499.83|506.24|499.64|506.43|499.83|506.22|499.62|24
1691872800000|2023-08-12 20:40:00|506.22|499.62|506.24|499.64|506.26|499.66|506.15|499.55|17
1691873100000|2023-08-12 20:45:00|506.15|499.55|506.15|499.55|506.15|499.55|506.15|499.55|1
1691873400000|2023-08-12 20:50:00|506.25|499.65|505.95|499.35|506.25|499.65|505.93|499.33|20
1691873700000|2023-08-12 20:55:00|505.93|499.33|505.9|499.3|505.97|499.37|505.9|499.3|4
1691874000000|2023-08-12 21:00:00|505.88|499.28|505.76|499.16|505.88|499.28|505.65|499.05|31
1691874300000|2023-08-12 21:05:00|505.77|499.17|505.77|499.17|505.77|499.17|505.65|499.05|5
1691874600000|2023-08-12 21:10:00|505.67|499.07|505.77|499.17|505.77|499.17|505.63|499.03|22
1691874900000|2023-08-12 21:15:00|505.76|499.16|505.77|499.17|505.78|499.18|505.65|499.05|20
1691875200000|2023-08-12 21:20:00|505.76|499.16|505.66|499.06|505.82|499.22|505.62|499.02|92
1691875500000|2023-08-12 21:25:00|505.55|498.95|505.66|499.06|505.84|499.24|505.55|498.95|69
1691875800000|2023-08-12 21:30:00|505.55|498.95|505.82|499.22|505.82|499.22|505.55|498.95|59
1691876100000|2023-08-12 21:35:00|505.83|499.23|505.72|499.12|505.86|499.26|505.71|499.11|36
1691876400000|2023-08-12 21:40:00|505.63|499.03|505.66|499.06|505.73|499.13|505.6|499|14
1691876700000|2023-08-12 21:45:00|505.65|499.05|505.64|499.04|505.67|499.07|505.55|498.95|30
1691877000000|2023-08-12 21:50:00|505.66|499.06|506.05|499.45|506.05|499.45|505.66|499.06|60
1691877300000|2023-08-12 21:55:00|506.04|499.44|506.05|499.45|506.11|499.51|505.98|499.38|24
1691877600000|2023-08-12 22:00:00|505.98|499.38|506.43|499.83|506.56|499.96|505.98|499.38|96
1691877900000|2023-08-12 22:05:00|506.45|499.85|506.43|499.83|506.45|499.85|506.34|499.74|39
1691878200000|2023-08-12 22:10:00|506.41|499.81|506.76|500.16|506.82|500.22|506.35|499.75|71
1691878500000|2023-08-12 22:15:00|506.75|500.15|507.15|500.55|507.15|500.55|506.65|500.05|39
1691878800000|2023-08-12 22:20:00|507.17|500.57|507.11|500.51|507.32|500.72|507.08|500.48|33
1691879100000|2023-08-12 22:25:00|507.09|500.49|507.13|500.53|507.16|500.56|507.03|500.43|27
1691879400000|2023-08-12 22:30:00|507.12|500.52|507.31|500.71|507.33|500.73|506.99|500.39|55
1691879700000|2023-08-12 22:35:00|507.29|500.69|507.3|500.7|507.31|500.71|507.2|500.6|15
1691880000000|2023-08-12 22:40:00|507.31|500.71|507.64|501.04|507.64|501.04|507.3|500.7|62
1691880300000|2023-08-12 22:45:00|507.63|501.03|507.55|500.95|507.63|501.03|507.45|500.85|16
1691880600000|2023-08-12 22:50:00|507.5|500.9|507.65|501.05|507.66|501.06|507.5|500.9|15
1691880900000|2023-08-12 22:55:00|507.6|501|507.3|500.7|507.65|501.05|507.3|500.7|30
1691881200000|2023-08-12 23:00:00|507.32|500.72|507.26|500.66|507.32|500.72|507.2|500.6|63
1691881500000|2023-08-12 23:05:00|507.25|500.65|507.5|500.9|507.55|500.95|507.18|500.58|108
1691881800000|2023-08-12 23:10:00|507.48|500.88|507.15|500.55|507.51|500.91|507.15|500.55|31
1691882100000|2023-08-12 23:15:00|507.2|500.6|507.32|500.72|507.34|500.74|507.09|500.49|59
1691882400000|2023-08-12 23:20:00|507.33|500.73|507.32|500.72|507.33|500.73|507.25|500.65|8
1691882700000|2023-08-12 23:25:00|507.25|500.65|507.35|500.75|507.4|500.8|507.25|500.65|6
1691883000000|2023-08-12 23:30:00|507.3|500.7|507.12|500.52|507.36|500.76|506.95|500.35|24
1691883300000|2023-08-12 23:35:00|507.1|500.5|506.94|500.34|507.14|500.54|506.85|500.25|36
1691883600000|2023-08-12 23:40:00|506.93|500.33|506.76|500.16|506.93|500.33|506.73|500.13|22
1691883900000|2023-08-12 23:45:00|506.74|500.14|507.01|500.41|507.18|500.58|506.46|499.86|159
1691884200000|2023-08-12 23:50:00|506.99|500.39|507.02|500.42|507.05|500.45|506.9|500.3|34
1691884500000|2023-08-12 23:55:00|507.04|500.44|507.26|500.66|507.32|500.72|506.99|500.39|44
1691884800000|2023-08-13 00:00:00|507.28|500.68|507.41|500.81|507.45|500.85|507.25|500.65|83
1691885100000|2023-08-13 00:05:00|507.42|500.82|507.03|500.43|507.42|500.82|506.85|500.25|53
1691885400000|2023-08-13 00:10:00|507.06|500.46|507.15|500.55|507.16|500.56|507.05|500.45|15
1691885700000|2023-08-13 00:15:00|507.13|500.53|506.96|500.36|507.45|500.85|506.93|500.33|85
1691886000000|2023-08-13 00:20:00|507|500.4|506.32|499.72|507|500.4|506.3|499.7|81
1691886300000|2023-08-13 00:25:00|506.25|499.65|506.23|499.63|506.33|499.73|506.2|499.6|49
1691886600000|2023-08-13 00:30:00|506.22|499.62|506.36|499.76|506.56|499.96|506.22|499.62|67
1691886900000|2023-08-13 00:35:00|506.41|499.81|507.04|500.44|507.06|500.46|506.41|499.81|220
1691887200000|2023-08-13 00:40:00|507.06|500.46|507.16|500.56|507.16|500.56|506.98|500.38|122
1691887500000|2023-08-13 00:45:00|507.2|500.6|507.38|500.78|507.46|500.86|507.2|500.6|68
1691887800000|2023-08-13 00:50:00|507.4|500.8|507.66|501.06|507.66|501.06|507.38|500.78|43
1691888100000|2023-08-13 00:55:00|507.65|501.05|507.52|500.92|507.66|501.06|507.45|500.85|17
1691888400000|2023-08-13 01:00:00|507.55|500.95|507.51|500.91|507.62|501.02|507.42|500.82|30
1691888700000|2023-08-13 01:05:00|507.49|500.89|507.1|500.5|507.51|500.91|507.1|500.5|116
1691889000000|2023-08-13 01:10:00|507.16|500.56|507.16|500.56|507.21|500.61|507.1|500.5|17
1691889300000|2023-08-13 01:15:00|507.15|500.55|506.5|499.9|507.15|500.55|506.49|499.89|46
1691889600000|2023-08-13 01:20:00|506.51|499.91|506.39|499.79|506.53|499.93|506.35|499.75|39
1691889900000|2023-08-13 01:25:00|506.38|499.78|506.45|499.85|506.53|499.93|506.3|499.7|24
1691890200000|2023-08-13 01:30:00|506.53|499.93|506.75|500.15|506.81|500.21|506.53|499.93|24
1691890500000|2023-08-13 01:35:00|506.76|500.16|506.86|500.26|506.93|500.33|506.61|500.01|37
1691890800000|2023-08-13 01:40:00|506.92|500.32|506.99|500.39|507.02|500.42|506.78|500.18|87
1691891100000|2023-08-13 01:45:00|506.98|500.38|507.13|500.53|507.17|500.57|506.8|500.2|47
1691891400000|2023-08-13 01:50:00|507.14|500.54|507.11|500.51|507.14|500.54|507.05|500.45|21
1691891700000|2023-08-13 01:55:00|507.06|500.46|506.93|500.33|507.06|500.46|506.83|500.23|51
1691892000000|2023-08-13 02:00:00|506.94|500.34|506.82|500.22|507.04|500.44|506.82|500.22|57
1691892300000|2023-08-13 02:05:00|506.84|500.24|506.99|500.39|507.01|500.41|506.84|500.24|60
1691892600000|2023-08-13 02:10:00|507|500.4|507.01|500.41|507.04|500.44|506.91|500.31|42
1691892900000|2023-08-13 02:15:00|507|500.4|507.02|500.42|507.02|500.42|506.95|500.35|28
1691893200000|2023-08-13 02:20:00|507.01|500.41|507.06|500.46|507.06|500.46|506.94|500.34|16
1691893500000|2023-08-13 02:25:00|507|500.4|506.83|500.23|507.12|500.52|506.81|500.21|20
1691893800000|2023-08-13 02:30:00|506.82|500.22|506.85|500.25|507.03|500.43|506.75|500.15|32
1691894100000|2023-08-13 02:35:00|506.86|500.26|506.86|500.26|507.05|500.45|506.85|500.25|50
1691894400000|2023-08-13 02:40:00|506.8|500.2|506.64|500.04|506.86|500.26|506.63|500.03|26
1691894700000|2023-08-13 02:45:00|506.55|499.95|506.64|500.04|506.64|500.04|506.55|499.95|4
1691895000000|2023-08-13 02:50:00|506.55|499.95|506.64|500.04|506.64|500.04|506.55|499.95|2
1691895300000|2023-08-13 02:55:00|506.55|499.95|506.64|500.04|506.65|500.05|506.55|499.95|8
1691895600000|2023-08-13 03:00:00|506.61|500.01|506.46|499.86|506.61|500.01|506.35|499.75|31
1691895900000|2023-08-13 03:05:00|506.45|499.85|506.54|499.94|506.57|499.97|506.26|499.66|60
1691896200000|2023-08-13 03:10:00|506.47|499.87|506.57|499.97|506.86|500.26|506.45|499.85|105
1691896500000|2023-08-13 03:15:00|506.53|499.93|506.55|499.95|506.56|499.96|506.45|499.85|53
1691896800000|2023-08-13 03:20:00|506.45|499.85|506.55|499.95|506.55|499.95|506.45|499.85|4
1691897100000|2023-08-13 03:25:00|506.56|499.96|506.66|500.06|506.75|500.15|506.56|499.96|114
1691897400000|2023-08-13 03:30:00|506.67|500.07|506.55|499.95|506.67|500.07|506.45|499.85|76
1691897700000|2023-08-13 03:35:00|506.47|499.87|506.76|500.16|506.76|500.16|506.43|499.83|34
1691898000000|2023-08-13 03:40:00|506.75|500.15|506.75|500.15|506.83|500.23|506.7|500.1|106
1691898300000|2023-08-13 03:45:00|506.76|500.16|506.73|500.13|506.76|500.16|506.65|500.05|196
1691898600000|2023-08-13 03:50:00|506.74|500.14|506.9|500.3|506.91|500.31|506.65|500.05|32
1691898900000|2023-08-13 03:55:00|506.91|500.31|506.86|500.26|506.93|500.33|506.75|500.15|54
1691899200000|2023-08-13 04:00:00|506.87|500.27|506.74|500.14|506.87|500.27|506.6|500|76
1691899500000|2023-08-13 04:05:00|506.7|500.1|506.85|500.25|506.85|500.25|506.65|500.05|45
1691899800000|2023-08-13 04:10:00|506.82|500.22|507.53|500.93|507.56|500.96|506.82|500.22|61
1691900100000|2023-08-13 04:15:00|507.51|500.91|507.36|500.76|507.51|500.91|507.3|500.7|34
1691900400000|2023-08-13 04:20:00|507.3|500.7|507.17|500.57|507.3|500.7|507.1|500.5|20
1691900700000|2023-08-13 04:25:00|507.1|500.5|506.97|500.37|507.28|500.68|506.94|500.34|80
1691901000000|2023-08-13 04:30:00|506.96|500.36|507.15|500.55|507.15|500.55|506.9|500.3|90
1691901300000|2023-08-13 04:35:00|507.12|500.52|507.07|500.47|507.15|500.55|507.03|500.43|17
1691901600000|2023-08-13 04:40:00|507|500.4|507.36|500.76|507.4|500.8|507|500.4|15
1691901900000|2023-08-13 04:45:00|507.4|500.8|507.58|500.98|507.59|500.99|507.36|500.76|18
1691902200000|2023-08-13 04:50:00|507.59|500.99|507.62|501.02|507.65|501.05|507.58|500.98|11
1691902500000|2023-08-13 04:55:00|507.55|500.95|507.32|500.72|507.55|500.95|507.32|500.72|96
1691902800000|2023-08-13 05:00:00|507.33|500.73|507.07|500.47|507.34|500.74|507|500.4|39
1691903100000|2023-08-13 05:05:00|507|500.4|507.07|500.47|507.07|500.47|507|500.4|2
1691903400000|2023-08-13 05:10:00|507.04|500.44|506.76|500.16|507.05|500.45|506.65|500.05|64
1691903700000|2023-08-13 05:15:00|506.75|500.15|506.56|499.96|506.76|500.16|506.35|499.75|124
1691904000000|2023-08-13 05:20:00|506.57|499.97|506.53|499.93|506.57|499.97|506.23|499.63|41
1691904300000|2023-08-13 05:25:00|506.54|499.94|506.81|500.21|506.82|500.22|506.54|499.94|37
1691904600000|2023-08-13 05:30:00|506.77|500.17|506.63|500.03|506.81|500.21|506.55|499.95|17
1691904900000|2023-08-13 05:35:00|506.55|499.95|506.53|499.93|506.64|500.04|506.45|499.85|17
1691905200000|2023-08-13 05:40:00|506.54|499.94|506.73|500.13|506.74|500.14|506.46|499.86|29
1691905500000|2023-08-13 05:45:00|506.65|500.05|506.56|499.96|506.76|500.16|506.5|499.9|36
1691905800000|2023-08-13 05:50:00|506.54|499.94|506.56|499.96|506.56|499.96|506.45|499.85|10
1691906100000|2023-08-13 05:55:00|506.5|499.9|506.42|499.82|506.56|499.96|506.35|499.75|16
1691906400000|2023-08-13 06:00:00|506.41|499.81|506.25|499.65|506.41|499.81|506.25|499.65|15
1691906700000|2023-08-13 06:05:00|506.3|499.7|506.34|499.74|506.4|499.8|506.3|499.7|17
1691907000000|2023-08-13 06:10:00|506.33|499.73|506.33|499.73|506.36|499.76|506.23|499.63|54
1691907300000|2023-08-13 06:15:00|506.36|499.76|506.33|499.73|506.44|499.84|506.33|499.73|42
1691907600000|2023-08-13 06:20:00|506.34|499.74|505.87|499.27|506.34|499.74|505.84|499.24|74
1691907900000|2023-08-13 06:25:00|505.86|499.26|505.65|499.05|505.89|499.29|505.63|499.03|47
1691908200000|2023-08-13 06:30:00|505.63|499.03|505.72|499.12|506.1|499.5|505.53|498.93|44
1691908500000|2023-08-13 06:35:00|505.73|499.13|505.72|499.12|505.84|499.24|505.44|498.84|57
1691908800000|2023-08-13 06:40:00|505.73|499.13|505.44|498.84|505.74|499.14|505.15|498.55|47
1691909100000|2023-08-13 06:45:00|505.46|498.86|505.82|499.22|505.85|499.25|505.44|498.84|60
1691909400000|2023-08-13 06:50:00|505.75|499.15|506.06|499.46|506.06|499.46|505.75|499.15|118
1691909700000|2023-08-13 06:55:00|506|499.4|505.92|499.32|506.06|499.46|505.8|499.2|33
1691910000000|2023-08-13 07:00:00|505.87|499.27|506.05|499.45|506.23|499.63|505.85|499.25|43
1691910300000|2023-08-13 07:05:00|506.04|499.44|507.1|500.5|507.1|500.5|506.02|499.42|37
1691910600000|2023-08-13 07:10:00|507.09|500.49|507.26|500.66|507.42|500.82|507.09|500.49|134
1691910900000|2023-08-13 07:15:00|507.27|500.67|507.28|500.68|507.34|500.74|507.13|500.53|45
1691911200000|2023-08-13 07:20:00|507.27|500.67|507.34|500.74|507.45|500.85|507.2|500.6|26
1691911500000|2023-08-13 07:25:00|507.33|500.73|507.17|500.57|507.36|500.76|507.1|500.5|20
1691911800000|2023-08-13 07:30:00|507.1|500.5|507.17|500.57|507.17|500.57|507.1|500.5|2
1691912100000|2023-08-13 07:35:00|507.24|500.64|507.16|500.56|507.24|500.64|507.08|500.48|68
1691912400000|2023-08-13 07:40:00|507.1|500.5|507.14|500.54|507.16|500.56|507.05|500.45|7
1691912700000|2023-08-13 07:45:00|507.2|500.6|507.05|500.45|507.2|500.6|507.05|500.45|5
1691913000000|2023-08-13 07:50:00|507.12|500.52|506.94|500.34|507.13|500.53|506.94|500.34|14
1691913300000|2023-08-13 07:55:00|506.95|500.35|506.95|500.35|506.96|500.36|506.9|500.3|30
1691913600000|2023-08-13 08:00:00|506.94|500.34|506.85|500.25|506.97|500.37|506.84|500.24|17
1691913900000|2023-08-13 08:05:00|506.86|500.26|507.02|500.42|507.02|500.42|506.85|500.25|12
1691914200000|2023-08-13 08:10:00|507.03|500.43|507.06|500.46|507.06|500.46|506.95|500.35|10
1691914500000|2023-08-13 08:15:00|507.05|500.45|507.17|500.57|507.17|500.57|506.95|500.35|25
1691914800000|2023-08-13 08:20:00|507.18|500.58|507.06|500.46|507.19|500.59|506.9|500.3|47
1691915100000|2023-08-13 08:25:00|507.12|500.52|507.16|500.56|507.22|500.62|507.06|500.46|16
1691915400000|2023-08-13 08:30:00|507.21|500.61|507.24|500.64|507.26|500.66|507.15|500.55|24
1691915700000|2023-08-13 08:35:00|507.25|500.65|507.25|500.65|507.26|500.66|507.15|500.55|7
1691916000000|2023-08-13 08:40:00|507.26|500.66|507.22|500.62|507.26|500.66|507.15|500.55|109
1691916300000|2023-08-13 08:45:00|507.23|500.63|507.27|500.67|507.41|500.81|507.15|500.55|26
1691916600000|2023-08-13 08:50:00|507.26|500.66|507.26|500.66|507.26|500.66|507.2|500.6|3
1691916900000|2023-08-13 08:55:00|507.2|500.6|507.26|500.66|507.26|500.66|507.2|500.6|4
1691917200000|2023-08-13 09:00:00|507.2|500.6|507.14|500.54|507.26|500.66|507.05|500.45|10
1691917500000|2023-08-13 09:05:00|507.12|500.52|507.02|500.42|507.12|500.52|506.98|500.38|17
1691917800000|2023-08-13 09:10:00|506.93|500.33|507.05|500.45|507.06|500.46|506.9|500.3|17
1691918100000|2023-08-13 09:15:00|506.95|500.35|507.15|500.55|507.16|500.56|506.95|500.35|10
1691918400000|2023-08-13 09:20:00|507.14|500.54|507.16|500.56|507.16|500.56|507|500.4|7
1691918700000|2023-08-13 09:25:00|507.1|500.5|506.93|500.33|507.16|500.56|506.85|500.25|30
1691919000000|2023-08-13 09:30:00|506.9|500.3|506.95|500.35|506.96|500.36|506.85|500.25|21
1691919300000|2023-08-13 09:35:00|506.96|500.36|507.04|500.44|507.07|500.47|506.95|500.35|14
1691919600000|2023-08-13 09:40:00|507.03|500.43|506.86|500.26|507.15|500.55|506.83|500.23|30
1691919900000|2023-08-13 09:45:00|506.85|500.25|506.96|500.36|507.07|500.47|506.83|500.23|28
1691920200000|2023-08-13 09:50:00|506.94|500.34|506.96|500.36|506.98|500.38|506.8|500.2|20
1691920500000|2023-08-13 09:55:00|506.9|500.3|507.03|500.43|507.03|500.43|506.9|500.3|8
1691920800000|2023-08-13 10:00:00|507.04|500.44|507.17|500.57|507.21|500.61|507.04|500.44|16
1691921100000|2023-08-13 10:05:00|507.16|500.56|506.96|500.36|507.16|500.56|506.9|500.3|57
1691921400000|2023-08-13 10:10:00|506.9|500.3|507.06|500.46|507.11|500.51|506.9|500.3|11
1691921700000|2023-08-13 10:15:00|507.11|500.51|507.03|500.43|507.11|500.51|507|500.4|11
1691922000000|2023-08-13 10:20:00|507.04|500.44|507.06|500.46|507.06|500.46|506.9|500.3|22
1691922300000|2023-08-13 10:25:00|507.17|500.57|507.16|500.56|507.23|500.63|507.1|500.5|19
1691922600000|2023-08-13 10:30:00|507.21|500.61|507.23|500.63|507.23|500.63|507.15|500.55|23
1691922900000|2023-08-13 10:35:00|507.24|500.64|507.15|500.55|507.35|500.75|507.15|500.55|17
1691923200000|2023-08-13 10:40:00|507.1|500.5|506.95|500.35|507.13|500.53|506.95|500.35|30
1691923500000|2023-08-13 10:45:00|507.05|500.45|507.13|500.53|507.13|500.53|506.95|500.35|8
1691923800000|2023-08-13 10:50:00|507.14|500.54|506.93|500.33|507.14|500.54|506.93|500.33|42
1691924100000|2023-08-13 10:55:00|506.94|500.34|506.96|500.36|506.97|500.37|506.9|500.3|125
1691924400000|2023-08-13 11:00:00|506.9|500.3|506.94|500.34|506.97|500.37|506.88|500.28|48
1691924700000|2023-08-13 11:05:00|506.93|500.33|506.96|500.36|506.97|500.37|506.85|500.25|33
1691925000000|2023-08-13 11:10:00|506.97|500.37|506.97|500.37|506.97|500.37|506.9|500.3|19
1691925300000|2023-08-13 11:15:00|506.9|500.3|506.96|500.36|506.97|500.37|506.9|500.3|3
1691925600000|2023-08-13 11:20:00|506.9|500.3|506.97|500.37|506.98|500.38|506.85|500.25|7
1691925900000|2023-08-13 11:25:00|506.85|500.25|506.98|500.38|506.98|500.38|506.85|500.25|189
1691926200000|2023-08-13 11:30:00|506.97|500.37|506.77|500.17|506.98|500.38|506.7|500.1|21
1691926500000|2023-08-13 11:35:00|506.7|500.1|506.67|500.07|506.77|500.17|506.6|500|21
1691926800000|2023-08-13 11:40:00|506.68|500.08|506.26|499.66|506.68|500.08|506.26|499.66|73
1691927100000|2023-08-13 11:45:00|506.24|499.64|506.37|499.77|506.4|499.8|506.15|499.55|71
1691927400000|2023-08-13 11:50:00|506.36|499.76|506.36|499.76|506.36|499.76|506.25|499.65|10
1691927700000|2023-08-13 11:55:00|506.37|499.77|506.76|500.16|506.86|500.26|506.37|499.77|45
1691928000000|2023-08-13 12:00:00|506.77|500.17|506.57|499.97|506.91|500.31|506.55|499.95|26
1691928300000|2023-08-13 12:05:00|506.65|500.05|506.71|500.11|506.77|500.17|506.57|499.97|45
1691928600000|2023-08-13 12:10:00|506.63|500.03|506.55|499.95|506.71|500.11|506.45|499.85|30
1691928900000|2023-08-13 12:15:00|506.52|499.92|506.37|499.77|506.52|499.92|506.28|499.68|36
1691929200000|2023-08-13 12:20:00|506.36|499.76|506.16|499.56|506.37|499.77|506.1|499.5|43
1691929500000|2023-08-13 12:25:00|506.17|499.57|506.36|499.76|506.37|499.77|506.15|499.55|31
1691929800000|2023-08-13 12:30:00|506.37|499.77|506.74|500.14|506.75|500.15|506.36|499.76|49
1691930100000|2023-08-13 12:35:00|506.73|500.13|506.5|499.9|506.73|500.13|506.5|499.9|17
1691930400000|2023-08-13 12:40:00|506.56|499.96|506.35|499.75|506.56|499.96|506.34|499.74|40
1691930700000|2023-08-13 12:45:00|506.36|499.76|506.43|499.83|506.54|499.94|506.2|499.6|74
1691931000000|2023-08-13 12:50:00|506.44|499.84|506.45|499.85|506.56|499.96|506.42|499.82|51
1691931300000|2023-08-13 12:55:00|506.46|499.86|506.54|499.94|506.56|499.96|506.35|499.75|34
1691931600000|2023-08-13 13:00:00|506.52|499.92|506.36|499.76|506.52|499.92|506.3|499.7|39
1691931900000|2023-08-13 13:05:00|506.3|499.7|506.36|499.76|506.37|499.77|506.3|499.7|10
1691932200000|2023-08-13 13:10:00|506.41|499.81|506.35|499.75|506.46|499.86|506.3|499.7|35
1691932500000|2023-08-13 13:15:00|506.25|499.65|505.96|499.36|506.35|499.75|505.9|499.3|23
1691932800000|2023-08-13 13:20:00|505.88|499.28|505.87|499.27|505.88|499.28|505.6|499|30
1691933100000|2023-08-13 13:25:00|505.8|499.2|505.87|499.27|505.87|499.27|505.8|499.2|6
1691933400000|2023-08-13 13:30:00|505.85|499.25|505.87|499.27|505.87|499.27|505.74|499.14|43
1691933700000|2023-08-13 13:35:00|505.75|499.15|505.86|499.26|505.97|499.37|505.75|499.15|17
1691934000000|2023-08-13 13:40:00|505.87|499.27|505.86|499.26|505.97|499.37|505.55|498.95|33
1691934300000|2023-08-13 13:45:00|505.85|499.25|505.66|499.06|505.93|499.33|505.64|499.04|51
1691934600000|2023-08-13 13:50:00|505.55|498.95|505.65|499.05|505.65|499.05|505.55|498.95|4
1691934900000|2023-08-13 13:55:00|505.64|499.04|505.53|498.93|505.66|499.06|505.53|498.93|10
1691935200000|2023-08-13 14:00:00|505.55|498.95|505.6|499|505.78|499.18|505.48|498.88|32
1691935500000|2023-08-13 14:05:00|505.67|499.07|505.47|498.87|505.85|499.25|505.47|498.87|43
1691935800000|2023-08-13 14:10:00|505.48|498.88|505.75|499.15|505.76|499.16|505.45|498.85|30
1691936100000|2023-08-13 14:15:00|505.76|499.16|506.02|499.42|506.02|499.42|505.63|499.03|19
1691936400000|2023-08-13 14:20:00|506.03|499.43|506.07|499.47|506.14|499.54|505.93|499.33|28
1691936700000|2023-08-13 14:25:00|506|499.4|506.16|499.56|506.17|499.57|506|499.4|26
1691937000000|2023-08-13 14:30:00|506.05|499.45|506.07|499.47|506.25|499.65|505.95|499.35|31
1691937300000|2023-08-13 14:35:00|506.12|499.52|506.27|499.67|506.36|499.76|506.1|499.5|27
1691937600000|2023-08-13 14:40:00|506.26|499.66|506.06|499.46|506.26|499.66|506.04|499.44|14
1691937900000|2023-08-13 14:45:00|505.95|499.35|506.07|499.47|506.14|499.54|505.9|499.3|24
1691938200000|2023-08-13 14:50:00|506.06|499.46|505.67|499.07|506.06|499.46|505.6|499|27
1691938500000|2023-08-13 14:55:00|505.58|498.98|505.45|498.85|505.62|499.02|505.43|498.83|16
1691938800000|2023-08-13 15:00:00|505.44|498.84|505.42|498.82|505.46|498.86|505.3|498.7|26
1691939100000|2023-08-13 15:05:00|505.43|498.83|505.51|498.91|505.56|498.96|505.43|498.83|13
1691939400000|2023-08-13 15:10:00|505.47|498.87|505.15|498.55|505.47|498.87|505.05|498.45|28
1691939700000|2023-08-13 15:15:00|505.07|498.47|505.15|498.55|505.15|498.55|504.95|498.35|23
1691940000000|2023-08-13 15:20:00|505.12|498.52|505.07|498.47|505.12|498.52|504.9|498.3|43
1691940300000|2023-08-13 15:25:00|505.06|498.46|504.77|498.17|505.07|498.47|504.67|498.07|70
1691940600000|2023-08-13 15:30:00|504.76|498.16|505.85|499.25|505.86|499.26|504.67|498.07|69
1691940900000|2023-08-13 15:35:00|505.77|499.17|505.78|499.18|505.78|499.18|505.35|498.75|72
1691941200000|2023-08-13 15:40:00|505.77|499.17|505.5|498.9|506.07|499.47|505.5|498.9|47
1691941500000|2023-08-13 15:45:00|505.57|498.97|505.56|498.96|505.66|499.06|505.35|498.75|33
1691941800000|2023-08-13 15:50:00|505.54|498.94|504.94|498.34|505.54|498.94|504.82|498.22|96
1691942100000|2023-08-13 15:55:00|504.93|498.33|504.85|498.25|505.05|498.45|504.8|498.2|31
1691942400000|2023-08-13 16:00:00|504.8|498.2|504.7|498.1|504.93|498.33|504.68|498.08|29
1691942700000|2023-08-13 16:05:00|504.77|498.17|504.34|497.74|504.9|498.3|504.27|497.67|64
1691943000000|2023-08-13 16:10:00|504.35|497.75|504.66|498.06|504.73|498.13|504.35|497.75|64
1691943300000|2023-08-13 16:15:00|504.72|498.12|504.91|498.31|505.04|498.44|504.65|498.05|73
1691943600000|2023-08-13 16:20:00|504.94|498.34|504.9|498.3|505.13|498.53|504.83|498.23|42
1691943900000|2023-08-13 16:25:00|504.86|498.26|504.57|497.97|504.9|498.3|504.57|497.97|41
1691944200000|2023-08-13 16:30:00|504.61|498.01|504.45|497.85|504.61|498.01|504.35|497.75|38
1691944500000|2023-08-13 16:35:00|504.41|497.81|503.94|497.34|504.46|497.86|503.42|496.82|100
1691944800000|2023-08-13 16:40:00|503.92|497.32|504.33|497.73|504.73|498.13|503.92|497.32|67
1691945100000|2023-08-13 16:45:00|504.28|497.68|503.91|497.31|504.33|497.73|503.89|497.29|35
1691945400000|2023-08-13 16:50:00|503.93|497.33|503.58|496.98|503.93|497.33|503.38|496.78|107
1691945700000|2023-08-13 16:55:00|503.59|496.99|503.38|496.78|503.79|497.19|503.35|496.75|33
1691946000000|2023-08-13 17:00:00|503.4|496.8|504.53|497.93|504.73|498.13|503.38|496.78|99
1691946300000|2023-08-13 17:05:00|504.54|497.94|504.53|497.93|504.54|497.94|504.43|497.83|31
1691946600000|2023-08-13 17:10:00|504.55|497.95|504.32|497.72|504.63|498.03|504.23|497.63|48
1691946900000|2023-08-13 17:15:00|504.35|497.75|504.07|497.47|504.58|497.98|503.93|497.33|95
1691947200000|2023-08-13 17:20:00|504.06|497.46|504.73|498.13|504.75|498.15|504.06|497.46|68
1691947500000|2023-08-13 17:25:00|504.82|498.22|505.1|498.5|505.12|498.52|504.75|498.15|48
1691947800000|2023-08-13 17:30:00|505.11|498.51|505.08|498.48|505.14|498.54|504.95|498.35|47
1691948100000|2023-08-13 17:35:00|505.05|498.45|505|498.4|505.24|498.64|504.9|498.3|39
1691948400000|2023-08-13 17:40:00|505.06|498.46|505.04|498.44|505.06|498.46|504.95|498.35|55
1691948700000|2023-08-13 17:45:00|505.03|498.43|504.86|498.26|505.04|498.44|504.72|498.12|35
1691949000000|2023-08-13 17:50:00|504.87|498.27|504.75|498.15|504.87|498.27|504.68|498.08|45
1691949300000|2023-08-13 17:55:00|504.74|498.14|504.56|497.96|504.74|498.14|504.5|497.9|36
1691949600000|2023-08-13 18:00:00|504.6|498|504.66|498.06|504.66|498.06|504.56|497.96|9
1691949900000|2023-08-13 18:05:00|504.65|498.05|504.55|497.95|504.65|498.05|504.55|497.95|5
1691950200000|2023-08-13 18:10:00|504.64|498.04|504.64|498.04|504.65|498.05|504.55|497.95|15
1691950500000|2023-08-13 18:15:00|504.58|497.98|504.67|498.07|504.84|498.24|504.55|497.95|35
1691950800000|2023-08-13 18:20:00|504.74|498.14|505.03|498.43|505.05|498.45|504.6|498|21
1691951100000|2023-08-13 18:25:00|505.04|498.44|505.32|498.72|505.32|498.72|504.95|498.35|21
1691951400000|2023-08-13 18:30:00|505.33|498.73|505.45|498.85|505.58|498.98|505.33|498.73|59
1691951700000|2023-08-13 18:35:00|505.46|498.86|505.73|499.13|505.87|499.27|505.45|498.85|25
1691952000000|2023-08-13 18:40:00|505.75|499.15|506.35|499.75|506.65|500.05|505.75|499.15|50
1691952300000|2023-08-13 18:45:00|506.38|499.78|506.54|499.94|506.61|500.01|506.27|499.67|93
1691952600000|2023-08-13 18:50:00|506.55|499.95|506.67|500.07|506.74|500.14|506.54|499.94|36
1691952900000|2023-08-13 18:55:00|506.6|500|506.44|499.84|506.67|500.07|506.3|499.7|28
1691953200000|2023-08-13 19:00:00|506.46|499.86|506.64|500.04|506.72|500.12|506.45|499.85|32
1691953500000|2023-08-13 19:05:00|506.55|499.95|506.71|500.11|506.72|500.12|506.55|499.95|32
1691953800000|2023-08-13 19:10:00|506.67|500.07|506.84|500.24|506.85|500.25|506.63|500.03|38
1691954100000|2023-08-13 19:15:00|506.83|500.23|506.97|500.37|507.03|500.43|506.8|500.2|65
1691954400000|2023-08-13 19:20:00|506.9|500.3|507.07|500.47|507.15|500.55|506.9|500.3|24
1691954700000|2023-08-13 19:25:00|507.1|500.5|507.12|500.52|507.14|500.54|507.05|500.45|57
1691955000000|2023-08-13 19:30:00|507.13|500.53|507.17|500.57|507.26|500.66|507.12|500.52|46
1691955300000|2023-08-13 19:35:00|507.1|500.5|507.36|500.76|507.36|500.76|507.1|500.5|42
1691955600000|2023-08-13 19:40:00|507.35|500.75|507.23|500.63|507.5|500.9|507.15|500.55|55
1691955900000|2023-08-13 19:45:00|507.24|500.64|507.27|500.67|507.42|500.82|507.22|500.62|76
1691956200000|2023-08-13 19:50:00|507.31|500.71|507.53|500.93|507.55|500.95|507.2|500.6|52
1691956500000|2023-08-13 19:55:00|507.54|500.94|507.35|500.75|507.55|500.95|507.25|500.65|43
1691956800000|2023-08-13 20:00:00|507.4|500.8|507.47|500.87|507.72|501.12|507.35|500.75|53
1691957100000|2023-08-13 20:05:00|507.46|500.86|507.16|500.56|507.47|500.87|506.95|500.35|38
1691957400000|2023-08-13 20:10:00|507.15|500.55|506.66|500.06|507.15|500.55|506.56|499.96|48
1691957700000|2023-08-13 20:15:00|506.73|500.13|506.97|500.37|506.98|500.38|506.65|500.05|35
1691958000000|2023-08-13 20:20:00|506.96|500.36|507.17|500.57|507.37|500.77|506.85|500.25|70
1691958300000|2023-08-13 20:25:00|507.12|500.52|506.87|500.27|507.12|500.52|506.8|500.2|32
1691958600000|2023-08-13 20:30:00|506.8|500.2|507.26|500.66|507.3|500.7|506.8|500.2|89
1691958900000|2023-08-13 20:35:00|507.35|500.75|507|500.4|507.37|500.77|507|500.4|26
1691959200000|2023-08-13 20:40:00|506.95|500.35|506.87|500.27|507.06|500.46|506.87|500.27|9
1691959500000|2023-08-13 20:45:00|506.93|500.33|506.87|500.27|506.96|500.36|506.8|500.2|8
1691959800000|2023-08-13 20:50:00|506.96|500.36|506.96|500.36|506.97|500.37|506.85|500.25|5
1691960100000|2023-08-13 20:55:00|506.85|500.25|506.87|500.27|506.96|500.36|506.67|500.07|23
1691960400000|2023-08-13 21:00:00|506.8|500.2|506.67|500.07|506.87|500.27|506.6|500|14
1691960700000|2023-08-13 21:05:00|506.73|500.13|506.77|500.17|506.84|500.24|506.65|500.05|25
1691961000000|2023-08-13 21:10:00|506.65|500.05|506.69|500.09|506.78|500.18|506.58|499.98|25
1691961300000|2023-08-13 21:15:00|506.65|500.05|506.67|500.07|506.68|500.08|506.55|499.95|28
1691961600000|2023-08-13 21:20:00|506.55|499.95|506.58|499.98|506.58|499.98|506.45|499.85|4
1691961900000|2023-08-13 21:25:00|506.45|499.85|506.45|499.85|506.58|499.98|506.35|499.75|40
1691962200000|2023-08-13 21:30:00|506.42|499.82|505.65|499.05|506.42|499.82|505.65|499.05|69
1691962500000|2023-08-13 21:35:00|505.76|499.16|505.37|498.77|505.77|499.17|505.36|498.76|90
1691962800000|2023-08-13 21:40:00|505.36|498.76|505.57|498.97|505.67|499.07|505.36|498.76|57
1691963100000|2023-08-13 21:45:00|505.56|498.96|505.37|498.77|505.57|498.97|505.35|498.75|21
1691963400000|2023-08-13 21:50:00|505.36|498.76|506.06|499.46|506.07|499.47|505.36|498.76|36
1691963700000|2023-08-13 21:55:00|506.07|499.47|506.22|499.62|506.24|499.64|506.07|499.47|21
1691964000000|2023-08-13 22:00:00|506.16|499.56|505.95|499.35|506.22|499.62|505.93|499.33|48
1691964300000|2023-08-13 22:05:00|505.86|499.26|505.44|498.84|505.9|499.3|505.44|498.84|35
1691964600000|2023-08-13 22:10:00|505.4|498.8|505.04|498.44|505.4|498.8|504.95|498.35|28
1691964900000|2023-08-13 22:15:00|505|498.4|504.53|497.93|505|498.4|504.4|497.8|44
1691965200000|2023-08-13 22:20:00|504.45|497.85|503.62|497.02|504.45|497.85|503.35|496.75|78
1691965500000|2023-08-13 22:25:00|503.57|496.97|504.45|497.85|504.45|497.85|503.15|496.55|23
1691965800000|2023-08-13 22:30:00|504.41|497.81|503.15|496.55|504.42|497.82|503.15|496.55|24
1691966100000|2023-08-13 22:35:00|502.95|496.35|502.25|495.65|503.15|496.55|501.61|495.01|59
1691966400000|2023-08-13 22:40:00|502.2|495.6|501.15|494.55|502.25|495.65|500.42|493.82|151
1691966700000|2023-08-13 22:45:00|501.1|494.5|500.9|494.3|501.4|494.8|500.83|494.23|174
1691967000000|2023-08-13 22:50:00|500.85|494.25|500.9|494.3|501.15|494.55|500.35|493.75|77
1691967300000|2023-08-13 22:55:00|501|494.4|501.33|494.73|501.44|494.84|500.45|493.85|78
1691967600000|2023-08-13 23:00:00|501.28|494.68|501.75|495.15|501.75|495.15|500.55|493.95|90
1691967900000|2023-08-13 23:05:00|501.8|495.2|501.6|495|502.02|495.42|501.45|494.85|37
1691968200000|2023-08-13 23:10:00|501.53|494.93|501.44|494.84|501.53|494.93|501.41|494.81|6
1691968500000|2023-08-13 23:15:00|501.52|494.92|502|495.4|502|495.4|501.52|494.92|26
1691968800000|2023-08-13 23:20:00|502.04|495.44|502.2|495.6|502.24|495.64|502.04|495.44|25
1691969100000|2023-08-13 23:25:00|502.22|495.62|502.85|496.25|503|496.4|502.02|495.42|43
1691969400000|2023-08-13 23:30:00|502.8|496.2|502.45|495.85|502.8|496.2|502.45|495.85|12
1691969700000|2023-08-13 23:35:00|502.43|495.83|502.05|495.45|502.45|495.85|502.05|495.45|12
1691970000000|2023-08-13 23:40:00|501.95|495.35|501.95|495.35|501.95|495.35|501.92|495.32|10
1691970300000|2023-08-13 23:45:00|501.85|495.25|502.2|495.6|502.22|495.62|501.85|495.25|13
1691970600000|2023-08-13 23:50:00|502.17|495.57|502.25|495.65|502.25|495.65|502.05|495.45|24
1691970900000|2023-08-13 23:55:00|502.3|495.7|502.05|495.45|502.49|495.89|501.98|495.38|23
1691971200000|2023-08-14 00:00:00|502|495.4|501.3|494.7|502|495.4|500.94|494.34|56
1691971500000|2023-08-14 00:05:00|501.38|494.78|501.81|495.21|501.81|495.21|501.38|494.78|21
1691971800000|2023-08-14 00:10:00|501.86|495.26|502.22|495.62|502.22|495.62|501.86|495.26|10
1691972100000|2023-08-14 00:15:00|502.2|495.6|501.55|494.95|502.2|495.6|501.55|494.95|26
1691972400000|2023-08-14 00:20:00|501.54|494.94|501.5|494.9|501.54|494.94|501.3|494.7|8
1691972700000|2023-08-14 00:25:00|501.65|495.05|502.5|495.9|502.5|495.9|501.65|495.05|35
1691973000000|2023-08-14 00:30:00|502.54|495.94|502.34|495.74|502.54|495.94|502.2|495.6|12
1691973300000|2023-08-14 00:35:00|502.28|495.68|501.87|495.27|502.28|495.68|501.63|495.03|32
1691973600000|2023-08-14 00:40:00|501.88|495.28|501.45|494.85|501.88|495.28|501.3|494.7|50
1691973900000|2023-08-14 00:45:00|501.44|494.84|501.88|495.28|501.9|495.3|501.35|494.75|32
1691974200000|2023-08-14 00:50:00|501.93|495.33|502.21|495.61|502.6|496|501.75|495.15|44
1691974500000|2023-08-14 00:55:00|502.23|495.63|502.11|495.51|502.59|495.99|502.1|495.5|45
1691974800000|2023-08-14 01:00:00|502.07|495.47|502.14|495.54|502.3|495.7|501.8|495.2|41
1691975100000|2023-08-14 01:05:00|502.09|495.49|502.1|495.5|502.15|495.55|501.79|495.19|52
1691975400000|2023-08-14 01:10:00|502.07|495.47|502.02|495.42|502.11|495.51|502|495.4|17
1691975700000|2023-08-14 01:15:00|502.01|495.41|502.24|495.64|502.41|495.81|502.01|495.41|19
1691976000000|2023-08-14 01:20:00|502.2|495.6|502.05|495.45|502.2|495.6|501.88|495.28|37
1691976300000|2023-08-14 01:25:00|502.15|495.55|502.15|495.55|502.22|495.62|502.01|495.41|22
1691976600000|2023-08-14 01:30:00|502.25|495.65|502.41|495.81|502.45|495.85|502.25|495.65|10
1691976900000|2023-08-14 01:35:00|502.4|495.8|502.72|496.12|502.8|496.2|502.4|495.8|44
1691977200000|2023-08-14 01:40:00|502.77|496.17|503.02|496.42|503.05|496.45|502.77|496.17|14
1691977500000|2023-08-14 01:45:00|503|496.4|502.53|495.93|503|496.4|502.53|495.93|14
1691977800000|2023-08-14 01:50:00|502.58|495.98|502.59|495.99|502.89|496.29|502.54|495.94|23
1691978100000|2023-08-14 01:55:00|502.55|495.95|502.71|496.11|502.84|496.24|502.25|495.65|39
1691978400000|2023-08-14 02:00:00|502.7|496.1|502.74|496.14|503.02|496.42|502.43|495.83|31
1691978700000|2023-08-14 02:05:00|502.66|496.06|501.5|494.9|502.66|496.06|501.5|494.9|83
1691979000000|2023-08-14 02:10:00|501.45|494.85|500.25|493.65|501.45|494.85|500.15|493.55|54
1691979300000|2023-08-14 02:15:00|500.21|493.61|500.4|493.8|500.61|494.01|500.21|493.61|37
1691979600000|2023-08-14 02:20:00|500.35|493.75|499.8|493.2|500.35|493.75|498.6|492|118
1691979900000|2023-08-14 02:25:00|499.81|493.21|500.6|494|500.6|494|499.81|493.21|23
1691980200000|2023-08-14 02:30:00|500.65|494.05|501.1|494.5|501.1|494.5|500.6|494|39
1691980500000|2023-08-14 02:35:00|501.15|494.55|502.4|495.8|502.45|495.85|501.15|494.55|30
1691980800000|2023-08-14 02:40:00|502.42|495.82|503.2|496.6|503.2|496.6|502.1|495.5|70
1691981100000|2023-08-14 02:45:00|503.25|496.65|503.2|496.6|503.4|496.8|503.03|496.43|31
1691981400000|2023-08-14 02:50:00|503.15|496.55|502.85|496.25|503.15|496.55|502.8|496.2|30
1691981700000|2023-08-14 02:55:00|502.8|496.2|502.9|496.3|502.9|496.3|502.6|496|18
1691982000000|2023-08-14 03:00:00|502.85|496.25|503.3|496.7|503.3|496.7|502.8|496.2|12
1691982300000|2023-08-14 03:05:00|503.35|496.75|503.7|497.1|503.7|497.1|503.3|496.7|14
1691982600000|2023-08-14 03:10:00|503.75|497.15|503.55|496.95|503.8|497.2|503.45|496.85|13
1691982900000|2023-08-14 03:15:00|503.6|497|503.9|497.3|503.9|497.3|503.55|496.95|17
1691983200000|2023-08-14 03:20:00|504|497.4|503.7|497.1|504.1|497.5|503.65|497.05|13
1691983500000|2023-08-14 03:25:00|503.75|497.15|504|497.4|504|497.4|503.75|497.15|15
1691984100000|2023-08-14 03:35:00|504.1|497.5|503.8|497.2|504.25|497.65|503.65|497.05|25
1691984400000|2023-08-14 03:40:00|503.75|497.15|503.55|496.95|503.75|497.15|503.42|496.82|18
1691984700000|2023-08-14 03:45:00|503.65|497.05|503.7|497.1|503.7|497.1|503.5|496.9|11
1691985000000|2023-08-14 03:50:00|503.75|497.15|503.5|496.9|503.8|497.2|503.49|496.89|7
1691985300000|2023-08-14 03:55:00|503.54|496.94|503.94|497.34|503.94|497.34|503.54|496.94|11
1691985600000|2023-08-14 04:00:00|503.99|497.39|503.76|497.16|504.2|497.6|503.5|496.9|26
1691985900000|2023-08-14 04:05:00|503.7|497.1|503.3|496.7|503.7|497.1|503.3|496.7|12
1691986200000|2023-08-14 04:10:00|503.35|496.75|503.55|496.95|503.55|496.95|503.35|496.75|11
1691986500000|2023-08-14 04:15:00|503.6|497|504.13|497.53|504.13|497.53|503.55|496.95|16
1691986800000|2023-08-14 04:20:00|504.1|497.5|504.15|497.55|504.43|497.83|504.05|497.45|46
1691987100000|2023-08-14 04:25:00|504.2|497.6|504.15|497.55|504.25|497.65|504.09|497.49|25
1691987400000|2023-08-14 04:30:00|504.2|497.6|504.3|497.7|504.5|497.9|504.2|497.6|8
1691987700000|2023-08-14 04:35:00|504.35|497.75|504.45|497.85|504.5|497.9|504.35|497.75|15
1691988000000|2023-08-14 04:40:00|504.4|497.8|504.5|497.9|504.5|497.9|504.4|497.8|5
1691988300000|2023-08-14 04:45:00|504.55|497.95|504.55|497.95|504.7|498.1|504.55|497.95|7
1691988600000|2023-08-14 04:50:00|504.5|497.9|504.6|498|504.6|498|504.5|497.9|3
1691988900000|2023-08-14 04:55:00|504.55|497.95|504.35|497.75|504.55|497.95|504.35|497.75|4
1691989500000|2023-08-14 05:05:00|504.3|497.7|504.4|497.8|504.4|497.8|504.3|497.7|4
1691989800000|2023-08-14 05:10:00|504.45|497.85|504.7|498.1|504.7|498.1|504.45|497.85|5
1691990100000|2023-08-14 05:15:00|504.75|498.15|505.09|498.49|505.2|498.6|504.75|498.15|15
1691990400000|2023-08-14 05:20:00|505.05|498.45|504.85|498.25|505.1|498.5|504.85|498.25|11
1691990700000|2023-08-14 05:25:00|504.9|498.3|504.9|498.3|504.95|498.35|504.8|498.2|8
1691991000000|2023-08-14 05:30:00|504.95|498.35|505|498.4|505|498.4|504.95|498.35|2
1691991300000|2023-08-14 05:35:00|505.1|498.5|504.9|498.3|505.1|498.5|504.9|498.3|3
1691991600000|2023-08-14 05:40:00|504.95|498.35|505|498.4|505|498.4|504.95|498.35|2
1691991900000|2023-08-14 05:45:00|505.05|498.45|505.1|498.5|505.1|498.5|505|498.4|4
1691992200000|2023-08-14 05:50:00|505.15|498.55|505.13|498.53|505.35|498.75|505.13|498.53|11
1691992500000|2023-08-14 05:55:00|505.1|498.5|505.1|498.5|505.15|498.55|505.1|498.5|3
1691992800000|2023-08-14 06:00:00|505.15|498.55|505.35|498.75|505.4|498.8|505.15|498.55|12
1691993100000|2023-08-14 06:05:00|505.3|498.7|505.1|498.5|505.3|498.7|504.8|498.2|17
1691993400000|2023-08-14 06:10:00|504.9|498.3|504.77|498.17|504.9|498.3|504.7|498.1|10
1691993700000|2023-08-14 06:15:00|504.76|498.16|504.83|498.23|504.9|498.3|504.76|498.16|7
1691994000000|2023-08-14 06:20:00|504.8|498.2|504.7|498.1|504.8|498.2|504.7|498.1|3
1691994300000|2023-08-14 06:25:00|504.75|498.15|504.75|498.15|504.75|498.15|504.75|498.15|1
1691994600000|2023-08-14 06:30:00|504.8|498.2|504.6|498|504.8|498.2|504.6|498|4
1691994900000|2023-08-14 06:35:00|504.5|497.9|504.2|497.6|504.5|497.9|504.2|497.6|6
1691995200000|2023-08-14 06:40:00|504.25|497.65|504.3|497.7|504.3|497.7|504.25|497.65|2
1691995500000|2023-08-14 06:45:00|504.25|497.65|504|497.4|504.25|497.65|504|497.4|4
1691996400000|2023-08-14 07:00:00|503.95|497.35|504|497.4|504|497.4|503.95|497.35|3
1691996700000|2023-08-14 07:05:00|503.95|497.35|503.9|497.3|503.95|497.35|503.9|497.3|2
1691997000000|2023-08-14 07:10:00|503.85|497.25|503.65|497.05|503.85|497.25|503.65|497.05|5
1691997300000|2023-08-14 07:15:00|503.6|497|503.5|496.9|503.6|497|503.5|496.9|2
1691997600000|2023-08-14 07:20:00|503.45|496.85|503.45|496.85|503.45|496.85|503.45|496.85|1
1691997900000|2023-08-14 07:25:00|503.5|496.9|503.5|496.9|503.5|496.9|503.5|496.9|1
1691998200000|2023-08-14 07:30:00|503.61|497.01|503.55|496.95|503.8|497.2|503.55|496.95|12
1691998500000|2023-08-14 07:35:00|503.5|496.9|503.7|497.1|503.7|497.1|503.5|496.9|6
1691998800000|2023-08-14 07:40:00|503.65|497.05|503.7|497.1|503.7|497.1|503.65|497.05|2
1691999100000|2023-08-14 07:45:00|503.65|497.05|503.53|496.93|503.65|497.05|503.53|496.93|4
1691999400000|2023-08-14 07:50:00|503.4|496.8|503.8|497.2|503.8|497.2|503.4|496.8|7
1691999700000|2023-08-14 07:55:00|503.75|497.15|503.9|497.3|504|497.4|503.7|497.1|20
1692000000000|2023-08-14 08:00:00|503.95|497.35|504.05|497.45|504.05|497.45|503.79|497.19|18
1692000300000|2023-08-14 08:05:00|504.1|497.5|504.45|497.85|504.45|497.85|504.1|497.5|8
1692000600000|2023-08-14 08:10:00|504.4|497.8|504.39|497.79|504.5|497.9|504.39|497.79|7
1692000900000|2023-08-14 08:15:00|504.45|497.85|504.15|497.55|504.5|497.9|504.15|497.55|8
1692001200000|2023-08-14 08:20:00|504.2|497.6|504.2|497.6|504.2|497.6|504.2|497.6|1
1692001500000|2023-08-14 08:25:00|504.15|497.55|504.19|497.59|504.2|497.6|504.14|497.54|5
1692001800000|2023-08-14 08:30:00|504.2|497.6|504.2|497.6|504.2|497.6|504.2|497.6|1
1692002100000|2023-08-14 08:35:00|504.35|497.75|504.5|497.9|504.9|498.3|504.35|497.75|14
1692002400000|2023-08-14 08:40:00|504.51|497.91|504.5|497.9|504.6|498|504.3|497.7|13
1692002700000|2023-08-14 08:45:00|504.45|497.85|504|497.4|504.7|498.1|503.91|497.31|49
1692003000000|2023-08-14 08:50:00|504.1|497.5|504.45|497.85|504.62|498.02|504.1|497.5|21
1692003300000|2023-08-14 08:55:00|504.4|497.8|504.21|497.61|504.41|497.81|504.2|497.6|23
1692003600000|2023-08-14 09:00:00|504.15|497.55|504|497.4|504.15|497.55|504|497.4|3
1692003900000|2023-08-14 09:05:00|503.99|497.39|503.9|497.3|503.99|497.39|503.9|497.3|9
1692004200000|2023-08-14 09:10:00|503.8|497.2|503.95|497.35|503.95|497.35|503.7|497.1|7
1692004500000|2023-08-14 09:15:00|503.85|497.25|503.7|497.1|503.85|497.25|503.7|497.1|4
1692004800000|2023-08-14 09:20:00|503.74|497.14|503.8|497.2|503.8|497.2|503.74|497.14|3
1692005100000|2023-08-14 09:25:00|503.75|497.15|503.7|497.1|503.75|497.15|503.7|497.1|2
1692005400000|2023-08-14 09:30:00|503.67|497.07|503.67|497.07|503.67|497.07|503.65|497.05|3
1692005700000|2023-08-14 09:35:00|503.72|497.12|502.35|495.75|503.9|497.3|502.34|495.74|31
1692006000000|2023-08-14 09:40:00|502.37|495.77|502.6|496|502.6|496|502.3|495.7|20
1692006300000|2023-08-14 09:45:00|502.65|496.05|502.9|496.3|503|496.4|502.65|496.05|18
1692006600000|2023-08-14 09:50:00|502.91|496.31|503.2|496.6|503.2|496.6|502.91|496.31|11
1692006900000|2023-08-14 09:55:00|503.25|496.65|503.62|497.02|503.62|497.02|503.25|496.65|11
1692007200000|2023-08-14 10:00:00|503.67|497.07|503.5|496.9|503.7|497.1|503.5|496.9|10
1692007500000|2023-08-14 10:05:00|503.45|496.85|503.03|496.43|503.45|496.85|502.88|496.28|11
1692007800000|2023-08-14 10:10:00|503.08|496.48|503.21|496.61|503.21|496.61|503.08|496.48|4
1692008100000|2023-08-14 10:15:00|503.41|496.81|503.1|496.5|503.41|496.81|503.05|496.45|9
1692008400000|2023-08-14 10:20:00|503.14|496.54|503.2|496.6|503.2|496.6|503.14|496.54|3
1692009000000|2023-08-14 10:30:00|503.1|496.5|503|496.4|503.1|496.5|503|496.4|2
1692009300000|2023-08-14 10:35:00|503.05|496.45|503.7|497.1|503.7|497.1|503.05|496.45|14
1692009600000|2023-08-14 10:40:00|503.75|497.15|503.75|497.15|503.75|497.15|503.75|497.15|1
1692009900000|2023-08-14 10:45:00|503.7|497.1|503.7|497.1|503.7|497.1|503.7|497.1|1
1692010200000|2023-08-14 10:50:00|503.75|497.15|503.95|497.35|503.95|497.35|503.75|497.15|4
1692010500000|2023-08-14 10:55:00|504.05|497.45|504.05|497.45|504.05|497.45|504.05|497.45|1
1692010800000|2023-08-14 11:00:00|503.98|497.38|503.93|497.33|504.05|497.45|503.9|497.3|27
1692011100000|2023-08-14 11:05:00|503.92|497.32|503.35|496.75|503.98|497.38|503.27|496.67|41
1692011400000|2023-08-14 11:10:00|503.38|496.78|503.4|496.8|503.4|496.8|503.2|496.6|13
1692011700000|2023-08-14 11:15:00|503.45|496.85|503.45|496.85|503.55|496.95|503.45|496.85|7
1692012000000|2023-08-14 11:20:00|503.4|496.8|503.12|496.52|503.4|496.8|503.12|496.52|6
1692012300000|2023-08-14 11:25:00|502.95|496.35|502.7|496.1|502.95|496.35|502.7|496.1|6
1692012600000|2023-08-14 11:30:00|502.69|496.09|502.41|495.81|502.69|496.09|502.41|495.81|5
1692012900000|2023-08-14 11:35:00|502.42|495.82|502.51|495.91|502.52|495.92|502.42|495.82|10
1692013200000|2023-08-14 11:40:00|502.45|495.85|502.2|495.6|502.45|495.85|502.2|495.6|17
1692013500000|2023-08-14 11:45:00|502.3|495.7|502.41|495.81|502.43|495.83|502.3|495.7|22
1692013800000|2023-08-14 11:50:00|502.47|495.87|502.85|496.25|502.85|496.25|502.42|495.82|49
1692014100000|2023-08-14 11:55:00|502.8|496.2|502.8|496.2|502.85|496.25|502.8|496.2|3
1692014400000|2023-08-14 12:00:00|502.77|496.17|502.58|495.98|502.77|496.17|502.57|495.97|12
1692014700000|2023-08-14 12:05:00|502.56|495.96|502.29|495.69|502.57|495.97|502.29|495.69|63
1692015000000|2023-08-14 12:10:00|502.3|495.7|502.4|495.8|502.4|495.8|502.22|495.62|8
1692015300000|2023-08-14 12:15:00|502.41|495.81|502.57|495.97|502.77|496.17|502.4|495.8|41
1692015600000|2023-08-14 12:20:00|502.52|495.92|502.42|495.82|502.52|495.92|502.32|495.72|13
1692015900000|2023-08-14 12:25:00|502.4|495.8|502.33|495.73|502.4|495.8|502.33|495.73|4
1692016200000|2023-08-14 12:30:00|502.24|495.64|502.4|495.8|502.5|495.9|501.85|495.25|47
1692016500000|2023-08-14 12:35:00|502.44|495.84|502|495.4|502.65|496.05|502|495.4|17
1692016800000|2023-08-14 12:40:00|501.95|495.35|501.89|495.29|502|495.4|501.8|495.2|14
1692017100000|2023-08-14 12:45:00|501.85|495.25|501.43|494.83|501.85|495.25|501.2|494.6|42
1692017400000|2023-08-14 12:50:00|501.54|494.94|502|495.4|502|495.4|501.45|494.85|66
1692017700000|2023-08-14 12:55:00|502.01|495.41|502.34|495.74|502.35|495.75|502.01|495.41|25
1692018000000|2023-08-14 13:00:00|502.32|495.72|502.14|495.54|502.35|495.75|502.1|495.5|27
1692018300000|2023-08-14 13:05:00|502.19|495.59|502.1|495.5|502.3|495.7|502.1|495.5|9
1692018600000|2023-08-14 13:10:00|502.09|495.49|501.61|495.01|502.09|495.49|501.52|494.92|26
1692018900000|2023-08-14 13:15:00|501.6|495|501.74|495.14|501.74|495.14|501.45|494.85|24
1692019200000|2023-08-14 13:20:00|501.8|495.2|501.52|494.92|501.8|495.2|501.51|494.91|32
1692019500000|2023-08-14 13:25:00|501.5|494.9|501.5|494.9|501.52|494.92|501.42|494.82|10
1692019800000|2023-08-14 13:30:00|501.51|494.91|501.7|495.1|501.75|495.15|501.47|494.87|28
1692020100000|2023-08-14 13:35:00|501.75|495.15|501.71|495.11|501.82|495.22|501.5|494.9|15
1692020400000|2023-08-14 13:40:00|501.72|495.12|501.5|494.9|501.91|495.31|501.42|494.82|49
1692020700000|2023-08-14 13:45:00|501.65|495.05|501.84|495.24|502.02|495.42|501.65|495.05|73
1692021000000|2023-08-14 13:50:00|501.77|495.17|502.49|495.89|502.51|495.91|501.77|495.17|55
1692021300000|2023-08-14 13:55:00|502.4|495.8|502.3|495.7|502.4|495.8|502.2|495.6|7
1692021600000|2023-08-14 14:00:00|502.28|495.68|502.55|495.95|502.55|495.95|502.28|495.68|20
1692021900000|2023-08-14 14:05:00|502.6|496|502.92|496.32|502.92|496.32|502.6|496|50
1692022200000|2023-08-14 14:10:00|502.93|496.33|503.33|496.73|503.35|496.75|502.9|496.3|50
1692022500000|2023-08-14 14:15:00|503.38|496.78|503.2|496.6|503.5|496.9|503.2|496.6|53
1692022800000|2023-08-14 14:20:00|503.25|496.65|503.74|497.14|503.83|497.23|503.25|496.65|51
1692023100000|2023-08-14 14:25:00|503.75|497.15|503.9|497.3|503.9|497.3|503.74|497.14|45
1692023400000|2023-08-14 14:30:00|503.91|497.31|504.38|497.78|504.39|497.79|503.91|497.31|78
1692023700000|2023-08-14 14:35:00|504.37|497.77|504.65|498.05|504.7|498.1|504.37|497.77|34
1692024000000|2023-08-14 14:40:00|504.7|498.1|505.4|498.8|505.45|498.85|504.7|498.1|34
1692024300000|2023-08-14 14:45:00|505.35|498.75|505.9|499.3|506.05|499.45|505.35|498.75|85
1692024600000|2023-08-14 14:50:00|505.87|499.27|506.2|499.6|506.45|499.85|505.77|499.17|63
1692024900000|2023-08-14 14:55:00|506.25|499.65|505.61|499.01|506.35|499.75|505.55|498.95|46
1692025200000|2023-08-14 15:00:00|505.66|499.06|505.32|498.72|505.95|499.35|505.3|498.7|54
1692025500000|2023-08-14 15:05:00|505.31|498.71|505.22|498.62|505.41|498.81|504.9|498.3|153
1692025800000|2023-08-14 15:10:00|505.15|498.55|505.47|498.87|505.52|498.92|505.15|498.55|31
1692026100000|2023-08-14 15:15:00|505.42|498.82|505.62|499.02|505.81|499.21|505.42|498.82|53
1692026400000|2023-08-14 15:20:00|505.6|499|505.81|499.21|505.82|499.22|505.5|498.9|42
1692026700000|2023-08-14 15:25:00|505.82|499.22|506.6|500|506.6|500|505.74|499.14|106
1692027000000|2023-08-14 15:30:00|506.53|499.93|506.54|499.94|506.56|499.96|506|499.4|102
1692027300000|2023-08-14 15:35:00|506.55|499.95|507.31|500.71|507.31|500.71|506.55|499.95|47
1692027600000|2023-08-14 15:40:00|507.32|500.72|507.4|500.8|507.4|500.8|507.05|500.45|58
1692027900000|2023-08-14 15:45:00|507.95|501.35|507.31|500.71|508.8|502.2|507.29|500.69|86
1692028200000|2023-08-14 15:50:00|507.36|500.76|507.9|501.3|507.9|501.3|507.18|500.58|69
1692028500000|2023-08-14 15:55:00|507.95|501.35|507.49|500.89|508.29|501.69|507.41|500.81|83
1692028800000|2023-08-14 16:00:00|507.57|500.97|507.83|501.23|508.41|501.81|507.55|500.95|114
1692029100000|2023-08-14 16:05:00|507.84|501.24|508.09|501.49|508.15|501.55|507.57|500.97|60
1692029400000|2023-08-14 16:10:00|508.14|501.54|508|501.4|508.25|501.65|507.81|501.21|43
1692029700000|2023-08-14 16:15:00|508.13|501.53|508.17|501.57|508.2|501.6|507.85|501.25|32
1692030000000|2023-08-14 16:20:00|508.22|501.62|507.45|500.85|508.25|501.65|507.3|500.7|75
1692030300000|2023-08-14 16:25:00|507.55|500.95|507.8|501.2|508|501.4|507.52|500.92|46
1692030600000|2023-08-14 16:30:00|507.75|501.15|507.83|501.23|507.94|501.34|507.67|501.07|54
1692030900000|2023-08-14 16:35:00|507.84|501.24|507.83|501.23|507.9|501.3|507.83|501.23|10
1692031200000|2023-08-14 16:40:00|507.78|501.18|507.55|500.95|507.78|501.18|507.45|500.85|16
1692031500000|2023-08-14 16:45:00|507.85|501.25|507.62|501.02|507.85|501.25|507.61|501.01|19
1692031800000|2023-08-14 16:50:00|507.75|501.15|507.45|500.85|507.75|501.15|507.45|500.85|18
1692032100000|2023-08-14 16:55:00|507.4|500.8|507.12|500.52|507.4|500.8|507|500.4|13
1692032400000|2023-08-14 17:00:00|507.13|500.53|507.44|500.84|507.65|501.05|507.13|500.53|66
1692032700000|2023-08-14 17:05:00|507.42|500.82|507.33|500.73|507.42|500.82|507.32|500.72|6
1692033000000|2023-08-14 17:10:00|507.2|500.6|506.83|500.23|507.2|500.6|506.8|500.2|41
1692033300000|2023-08-14 17:15:00|506.75|500.15|506.14|499.54|506.75|500.15|506.09|499.49|24
1692033600000|2023-08-14 17:20:00|506.19|499.59|505.29|498.69|506.29|499.69|505.27|498.67|60
1692033900000|2023-08-14 17:25:00|505.24|498.64|504.9|498.3|505.24|498.64|504.9|498.3|29
1692034200000|2023-08-14 17:30:00|505|498.4|504.72|498.12|505.03|498.43|504.7|498.1|26
1692034500000|2023-08-14 17:35:00|504.7|498.1|504.72|498.12|504.92|498.32|504.6|498|45
1692034800000|2023-08-14 17:40:00|504.7|498.1|504.82|498.22|504.95|498.35|504.6|498|23
1692035100000|2023-08-14 17:45:00|504.83|498.23|504.92|498.32|504.95|498.35|504.59|497.99|49
1692035400000|2023-08-14 17:50:00|504.85|498.25|504.3|497.7|504.85|498.25|503.8|497.2|71
1692035700000|2023-08-14 17:55:00|504.29|497.69|504.13|497.53|504.41|497.81|503.95|497.35|47
1692036000000|2023-08-14 18:00:00|504.11|497.51|502.17|495.57|504.11|497.51|502.05|495.45|154
1692036300000|2023-08-14 18:05:00|502.22|495.62|501.7|495.1|502.67|496.07|500.45|493.85|149
1692036600000|2023-08-14 18:10:00|501.66|495.06|501.8|495.2|502.1|495.5|501.4|494.8|55
1692036900000|2023-08-14 18:15:00|501.75|495.15|501.2|494.6|501.75|495.15|500.5|493.9|87
1692037200000|2023-08-14 18:20:00|501.22|494.62|502.05|495.45|502.2|495.6|501.2|494.6|48
1692037500000|2023-08-14 18:25:00|502|495.4|502|495.4|502.05|495.45|501.45|494.85|49
1692037800000|2023-08-14 18:30:00|501.95|495.35|502|495.4|502.15|495.55|501.46|494.86|41
1692038100000|2023-08-14 18:35:00|502.05|495.45|502.5|495.9|502.7|496.1|502.05|495.45|25
1692038400000|2023-08-14 18:40:00|502.55|495.95|502.75|496.15|502.76|496.16|502.5|495.9|14
1692038700000|2023-08-14 18:45:00|502.7|496.1|502.3|495.7|502.7|496.1|502.26|495.66|10
1692039000000|2023-08-14 18:50:00|502.27|495.67|501.8|495.2|502.27|495.67|501.68|495.08|25
1692039600000|2023-08-14 19:00:00|501.35|494.75|501.15|494.55|501.35|494.75|500.7|494.1|13
1692039900000|2023-08-14 19:05:00|501.14|494.54|500.88|494.28|501.14|494.54|500.85|494.25|16
1692040200000|2023-08-14 19:10:00|500.83|494.23|501|494.4|501|494.4|500.8|494.2|6
1692040500000|2023-08-14 19:15:00|501.15|494.55|501.4|494.8|501.4|494.8|500.86|494.26|15
1692040800000|2023-08-14 19:20:00|501.44|494.84|501.59|494.99|501.65|495.05|501.2|494.6|26
1692041100000|2023-08-14 19:25:00|501.65|495.05|501.7|495.1|501.8|495.2|501.45|494.85|12
1692041400000|2023-08-14 19:30:00|501.68|495.08|501.7|495.1|502.1|495.5|501.54|494.94|22
1692041700000|2023-08-14 19:35:00|501.67|495.07|501.8|495.2|501.89|495.29|501.6|495|11
1692042000000|2023-08-14 19:40:00|501.95|495.35|501.95|495.35|502|495.4|501.87|495.27|13
1692042300000|2023-08-14 19:45:00|502|495.4|501.95|495.35|502|495.4|501.87|495.27|6
1692042600000|2023-08-14 19:50:00|502|495.4|501.21|494.61|502.05|495.45|500.8|494.2|36
1692042900000|2023-08-14 19:55:00|501.26|494.66|500.9|494.3|501.3|494.7|500.8|494.2|34
1692043200000|2023-08-14 20:00:00|500.85|494.25|501.2|494.6|501.2|494.6|500.53|493.93|49
1692043500000|2023-08-14 20:05:00|501.19|494.59|501.26|494.66|501.53|494.93|501.16|494.56|346
1692043800000|2023-08-14 20:10:00|501.33|494.73|501.46|494.86|501.53|494.93|501.05|494.45|71
1692044100000|2023-08-14 20:15:00|501.51|494.91|501.76|495.16|501.8|495.2|501.46|494.86|42
1692044400000|2023-08-14 20:20:00|501.88|495.28|501.93|495.33|501.98|495.38|501.88|495.28|3
1692044700000|2023-08-14 20:25:00|501.98|495.38|502.07|495.47|502.1|495.5|501.98|495.38|6
1692045000000|2023-08-14 20:30:00|502.15|495.55|502.26|495.66|502.35|495.75|502.06|495.46|53
1692045300000|2023-08-14 20:35:00|502.38|495.78|502.55|495.95|502.55|495.95|502.27|495.67|78
1692045600000|2023-08-14 20:40:00|502.6|496|502.47|495.87|502.68|496.08|502.47|495.87|36
1692045900000|2023-08-14 20:45:00|502.46|495.86|502.17|495.57|502.46|495.86|502.17|495.57|242
1692046200000|2023-08-14 20:50:00|502.16|495.56|502.07|495.47|502.17|495.57|501.87|495.27|121
1692046500000|2023-08-14 20:55:00|502.29|495.69|502.37|495.77|502.43|495.83|502.27|495.67|16
1692046800000|2023-08-14 21:00:00|502.38|495.78|502.28|495.68|502.66|496.06|502.27|495.67|36
1692047100000|2023-08-14 21:05:00|502.29|495.69|502.47|495.87|502.5|495.9|502.29|495.69|23
1692047400000|2023-08-14 21:10:00|502.5|495.9|502.4|495.8|502.5|495.9|502.29|495.69|38
1692048000000|2023-08-14 21:20:00|502.36|495.76|502.15|495.55|502.36|495.76|502.07|495.47|80
1692048300000|2023-08-14 21:25:00|502.14|495.54|501.78|495.18|502.15|495.55|501.78|495.18|138
1692048600000|2023-08-14 21:30:00|501.84|495.24|501.88|495.28|501.95|495.35|501.79|495.19|27
1692048900000|2023-08-14 21:35:00|501.89|495.29|502.2|495.6|502.23|495.63|501.89|495.29|26
1692049200000|2023-08-14 21:40:00|502.23|495.63|502.82|496.22|502.84|496.24|502.13|495.53|101
1692049500000|2023-08-14 21:45:00|502.81|496.21|502.64|496.04|503.18|496.58|502.61|496.01|114
1692049800000|2023-08-14 21:50:00|502.67|496.07|502.82|496.22|502.84|496.24|502.64|496.04|90
1692050100000|2023-08-14 21:55:00|502.83|496.23|502.79|496.19|502.83|496.23|502.74|496.14|154
1692050400000|2023-08-14 22:00:00|502.8|496.2|502.8|496.2|502.83|496.23|502.53|495.93|31
1692050700000|2023-08-14 22:05:00|502.81|496.21|503.05|496.45|503.2|496.6|502.81|496.21|13
1692051000000|2023-08-14 22:10:00|503.1|496.5|503.05|496.45|503.1|496.5|503.05|496.45|2
1692051300000|2023-08-14 22:15:00|503.1|496.5|503|496.4|503.1|496.5|502.95|496.35|7
1692051600000|2023-08-14 22:20:00|502.95|496.35|502.8|496.2|502.95|496.35|502.8|496.2|7
1692051900000|2023-08-14 22:25:00|502.89|496.29|503.17|496.57|503.21|496.61|502.89|496.29|18
1692052200000|2023-08-14 22:30:00|503.19|496.59|503.1|496.5|503.32|496.72|503.1|496.5|12
1692052800000|2023-08-14 22:40:00|503.05|496.45|503.25|496.65|503.25|496.65|503|496.4|7
1692053100000|2023-08-14 22:45:00|503.3|496.7|503.12|496.52|503.31|496.71|503.12|496.52|9
1692053400000|2023-08-14 22:50:00|503.04|496.44|503.05|496.45|503.05|496.45|502.99|496.39|6
1692053700000|2023-08-14 22:55:00|503|496.4|502.65|496.05|503|496.4|502.62|496.02|15
1692054000000|2023-08-14 23:00:00|502.63|496.03|502.64|496.04|502.64|496.04|502.63|496.03|2
1692054300000|2023-08-14 23:05:00|502.57|495.97|502.4|495.8|502.57|495.97|502.25|495.65|10
1692054600000|2023-08-14 23:10:00|502.35|495.75|502.41|495.81|502.41|495.81|502.25|495.65|8
1692054900000|2023-08-14 23:15:00|502.4|495.8|502.6|496|502.6|496|502.4|495.8|9
1692055200000|2023-08-14 23:20:00|502.62|496.02|502.95|496.35|502.95|496.35|502.62|496.02|7
1692055500000|2023-08-14 23:25:00|503|496.4|503.1|496.5|503.1|496.5|503|496.4|3
1692055800000|2023-08-14 23:30:00|503|496.4|502.8|496.2|503|496.4|502.8|496.2|4
1692056100000|2023-08-14 23:35:00|502.85|496.25|502.71|496.11|502.9|496.3|502.71|496.11|6
1692056400000|2023-08-14 23:40:00|502.76|496.16|502.6|496|502.76|496.16|502.6|496|4
1692056700000|2023-08-14 23:45:00|502.61|496.01|502.6|496|502.61|496.01|502.6|496|2
1692057000000|2023-08-14 23:50:00|502.62|496.02|502.5|495.9|502.62|496.02|502.5|495.9|5
1692057300000|2023-08-14 23:55:00|502.41|495.81|502.23|495.63|502.41|495.81|502.2|495.6|4
1692057600000|2023-08-15 00:00:00|502.2|495.6|502.01|495.41|502.2|495.6|502|495.4|19
1692057900000|2023-08-15 00:05:00|502.02|495.42|502.8|496.2|502.8|496.2|501.94|495.34|21
1692058200000|2023-08-15 00:10:00|502.85|496.25|502.65|496.05|503|496.4|502.65|496.05|13
1692058500000|2023-08-15 00:15:00|502.6|496|502.29|495.69|502.6|496|502.29|495.69|16
1692058800000|2023-08-15 00:20:00|502.19|495.59|502.24|495.64|502.24|495.64|502.19|495.59|12
1692059100000|2023-08-15 00:25:00|502.19|495.59|502.01|495.41|502.19|495.59|502.01|495.41|4
1692059400000|2023-08-15 00:30:00|501.96|495.36|501.96|495.36|502.01|495.41|501.96|495.36|3
1692059700000|2023-08-15 00:35:00|501.89|495.29|501.91|495.31|501.91|495.31|501.79|495.19|6
1692060000000|2023-08-15 00:40:00|501.96|495.36|502.4|495.8|502.4|495.8|501.96|495.36|11
1692060300000|2023-08-15 00:45:00|502.45|495.85|502.22|495.62|502.59|495.99|502.09|495.49|24
1692060600000|2023-08-15 00:50:00|502.2|495.6|502.14|495.54|502.22|495.62|501.96|495.36|22
1692060900000|2023-08-15 00:55:00|502.19|495.59|502.5|495.9|502.5|495.9|502.19|495.59|7
1692061200000|2023-08-15 01:00:00|502.51|495.91|502.72|496.12|502.77|496.17|502.5|495.9|8
1692061500000|2023-08-15 01:05:00|502.7|496.1|502.7|496.1|502.72|496.12|502.7|496.1|3
1692061800000|2023-08-15 01:10:00|502.8|496.2|502.95|496.35|502.95|496.35|502.8|496.2|4
1692062100000|2023-08-15 01:15:00|502.9|496.3|502|495.4|502.9|496.3|502|495.4|13
1692062400000|2023-08-15 01:20:00|502.1|495.5|502.1|495.5|502.1|495.5|501.73|495.13|21
1692062700000|2023-08-15 01:25:00|502.07|495.47|501.82|495.22|502.07|495.47|501.82|495.22|11
1692063000000|2023-08-15 01:30:00|501.8|495.2|501.62|495.02|501.8|495.2|501.6|495|10
1692063300000|2023-08-15 01:35:00|501.55|494.95|501.3|494.7|501.6|495|501.2|494.6|16
1692063600000|2023-08-15 01:40:00|501.25|494.65|501.6|495|501.6|495|501.23|494.63|13
1692063900000|2023-08-15 01:45:00|501.61|495.01|501.8|495.2|501.8|495.2|501.4|494.8|16
1692064200000|2023-08-15 01:50:00|501.9|495.3|502|495.4|502.02|495.42|501.9|495.3|8
1692064500000|2023-08-15 01:55:00|501.95|495.35|501.9|495.3|501.95|495.35|501.9|495.3|3
1692065100000|2023-08-15 02:05:00|501.85|495.25|501.8|495.2|501.85|495.25|501.8|495.2|2
1692065400000|2023-08-15 02:10:00|501.81|495.21|501.83|495.23|501.83|495.23|501.81|495.21|3
1692065700000|2023-08-15 02:15:00|501.75|495.15|501.93|495.33|501.93|495.33|501.7|495.1|8
1692066000000|2023-08-15 02:20:00|502.01|495.41|501.85|495.25|502.04|495.44|501.85|495.25|27
1692066300000|2023-08-15 02:25:00|501.9|495.3|502|495.4|502|495.4|501.9|495.3|3
1692066600000|2023-08-15 02:30:00|502.05|495.45|502.13|495.53|502.13|495.53|502.05|495.45|2
1692066900000|2023-08-15 02:35:00|502.08|495.48|501.85|495.25|502.08|495.48|501.8|495.2|8
1692067200000|2023-08-15 02:40:00|501.88|495.28|502.1|495.5|502.4|495.8|501.88|495.28|13
1692067500000|2023-08-15 02:45:00|502.08|495.48|501.8|495.2|502.08|495.48|501.8|495.2|13
1692067800000|2023-08-15 02:50:00|501.78|495.18|501.53|494.93|501.78|495.18|501.5|494.9|17
1692068100000|2023-08-15 02:55:00|501.4|494.8|501.4|494.8|501.4|494.8|501.28|494.68|8
1692068400000|2023-08-15 03:00:00|501.38|494.78|501.28|494.68|501.38|494.78|501.28|494.68|12
1692068700000|2023-08-15 03:05:00|501.31|494.71|501.5|494.9|501.5|494.9|501.31|494.71|9
1692069000000|2023-08-15 03:10:00|501.45|494.85|501.4|494.8|501.45|494.85|501.4|494.8|5
1692069900000|2023-08-15 03:25:00|501.38|494.78|501.28|494.68|501.38|494.78|501.2|494.6|9
1692070200000|2023-08-15 03:30:00|501.23|494.63|500.8|494.2|501.23|494.63|500.75|494.15|13
1692070500000|2023-08-15 03:35:00|500.85|494.25|500.93|494.33|500.93|494.33|500.85|494.25|7
1692070800000|2023-08-15 03:40:00|500.9|494.3|500.95|494.35|500.95|494.35|500.9|494.3|2
1692071100000|2023-08-15 03:45:00|500.98|494.38|500.6|494|500.98|494.38|500.6|494|15
1692071400000|2023-08-15 03:50:00|500.61|494.01|500.5|493.9|500.63|494.03|500.3|493.7|34
1692071700000|2023-08-15 03:55:00|500.45|493.85|500.8|494.2|500.8|494.2|500.45|493.85|6
1692072000000|2023-08-15 04:00:00|500.75|494.15|500.5|493.9|500.75|494.15|500.5|493.9|6
1692072300000|2023-08-15 04:05:00|500.6|494|500.79|494.19|500.81|494.21|500.6|494|5
1692072600000|2023-08-15 04:10:00|500.74|494.14|500.59|493.99|500.8|494.2|500.59|493.99|10
1692072900000|2023-08-15 04:15:00|500.63|494.03|500.4|493.8|500.63|494.03|500.4|493.8|7
1692073200000|2023-08-15 04:20:00|500.35|493.75|500.35|493.75|500.36|493.76|500.3|493.7|7
1692073500000|2023-08-15 04:25:00|500.3|493.7|500.2|493.6|500.3|493.7|500.2|493.6|5
1692073800000|2023-08-15 04:30:00|500.15|493.55|500|493.4|500.15|493.55|500|493.4|8
1692074100000|2023-08-15 04:35:00|500.05|493.45|500.1|493.5|500.25|493.65|500.05|493.45|7
1692074400000|2023-08-15 04:40:00|500.05|493.45|499.95|493.35|500.1|493.5|499.95|493.35|3
1692074700000|2023-08-15 04:45:00|500.05|493.45|500.4|493.8|500.5|493.9|500.05|493.45|12
1692075000000|2023-08-15 04:50:00|500.35|493.75|500.3|493.7|500.35|493.75|500.3|493.7|3
1692075300000|2023-08-15 04:55:00|500.33|493.73|500.4|493.8|500.43|493.83|500.3|493.7|12
1692075600000|2023-08-15 05:00:00|500.39|493.79|500.3|493.7|500.39|493.79|500.3|493.7|4
1692075900000|2023-08-15 05:05:00|500.28|493.68|500.2|493.6|500.28|493.68|500.1|493.5|5
1692076200000|2023-08-15 05:10:00|500.15|493.55|499.4|492.8|500.15|493.55|499.17|492.57|33
1692076500000|2023-08-15 05:15:00|499.43|492.83|500.2|493.6|500.2|493.6|499.4|492.8|18
1692076800000|2023-08-15 05:20:00|500.19|493.59|500.3|493.7|500.3|493.7|500.18|493.58|19
1692077100000|2023-08-15 05:25:00|500.29|493.69|500.3|493.7|500.4|493.8|500.28|493.68|5
1692077400000|2023-08-15 05:30:00|500.07|493.47|500.13|493.53|500.19|493.59|500.06|493.46|14
1692077700000|2023-08-15 05:35:00|500.07|493.47|499.69|493.09|500.07|493.47|499.69|493.09|12
1692078000000|2023-08-15 05:40:00|499.7|493.1|499.4|492.8|499.7|493.1|499.4|492.8|6
1692078300000|2023-08-15 05:45:00|499.46|492.86|499.4|492.8|499.59|492.99|499.4|492.8|7
1692078600000|2023-08-15 05:50:00|499.35|492.75|498.75|492.15|499.35|492.75|498.7|492.1|11
1692078900000|2023-08-15 05:55:00|498.8|492.2|498.9|492.3|498.93|492.33|498.8|492.2|9
1692079200000|2023-08-15 06:00:00|498.85|492.25|499.3|492.7|499.5|492.9|498.75|492.15|25
1692079500000|2023-08-15 06:05:00|499.26|492.66|499.5|492.9|499.5|492.9|499.26|492.66|7
1692079800000|2023-08-15 06:10:00|499.4|492.8|498.9|492.3|499.4|492.8|498.78|492.18|27
1692080100000|2023-08-15 06:15:00|498.95|492.35|499.1|492.5|499.1|492.5|498.9|492.3|6
1692080400000|2023-08-15 06:20:00|499.15|492.55|499.1|492.5|499.23|492.63|499.1|492.5|7
1692080700000|2023-08-15 06:25:00|499.15|492.55|499.2|492.6|499.35|492.75|499.15|492.55|7
1692081000000|2023-08-15 06:30:00|499.17|492.57|499.1|492.5|499.3|492.7|499.1|492.5|10
1692081300000|2023-08-15 06:35:00|499.12|492.52|499.53|492.93|499.53|492.93|499.12|492.52|8
1692081600000|2023-08-15 06:40:00|499.58|492.98|499.4|492.8|499.6|493|499.35|492.75|13
1692081900000|2023-08-15 06:45:00|499.45|492.85|499.65|493.05|499.65|493.05|499.35|492.75|12
1692082200000|2023-08-15 06:50:00|499.8|493.2|499.9|493.3|499.9|493.3|499.8|493.2|5
1692082500000|2023-08-15 06:55:00|499.92|493.32|499.92|493.32|499.92|493.32|499.92|493.32|1
1692082800000|2023-08-15 07:00:00|499.97|493.37|499.65|493.05|499.97|493.37|499.5|492.9|21
1692083100000|2023-08-15 07:05:00|499.6|493|499.3|492.7|499.6|493|499.3|492.7|9
1692083400000|2023-08-15 07:10:00|499.25|492.65|499.2|492.6|499.25|492.65|499.2|492.6|8
1692083700000|2023-08-15 07:15:00|499.15|492.55|499.05|492.45|499.15|492.55|499.05|492.45|4
1692084000000|2023-08-15 07:20:00|499.1|492.5|498.9|492.3|499.25|492.65|498.9|492.3|13
1692084300000|2023-08-15 07:25:00|498.89|492.29|498.6|492|498.89|492.29|498.2|491.6|29
1692084600000|2023-08-15 07:30:00|498.59|491.99|498.8|492.2|499|492.4|498.3|491.7|35
1692084900000|2023-08-15 07:35:00|498.79|492.19|498.8|492.2|498.8|492.2|498.78|492.18|3
1692085200000|2023-08-15 07:40:00|498.93|492.33|499.3|492.7|499.3|492.7|498.84|492.24|24
1692085500000|2023-08-15 07:45:00|499.27|492.67|499.96|493.36|499.96|493.36|499.2|492.6|37
1692085800000|2023-08-15 07:50:00|499.86|493.26|500.2|493.6|500.2|493.6|499.86|493.26|45
1692086100000|2023-08-15 07:55:00|500.15|493.55|500.03|493.43|500.15|493.55|500|493.4|12
1692086400000|2023-08-15 08:00:00|500|493.4|500.36|493.76|500.36|493.76|499.96|493.36|22
1692086700000|2023-08-15 08:05:00|500.51|493.91|500.9|494.3|500.9|494.3|500.51|493.91|7
1692087000000|2023-08-15 08:10:00|500.95|494.35|500.7|494.1|501.05|494.45|500.7|494.1|27
1692087300000|2023-08-15 08:15:00|500.65|494.05|500.67|494.07|500.68|494.08|500.3|493.7|50
1692087600000|2023-08-15 08:20:00|500.65|494.05|500.4|493.8|500.68|494.08|500.4|493.8|28
1692087900000|2023-08-15 08:25:00|500.45|493.85|500.59|493.99|500.59|493.99|500.45|493.85|4
1692088200000|2023-08-15 08:30:00|500.6|494|500.9|494.3|500.9|494.3|500.57|493.97|91
1692088500000|2023-08-15 08:35:00|500.95|494.35|501.3|494.7|501.3|494.7|500.95|494.35|6
1692089100000|2023-08-15 08:45:00|501.25|494.65|501.1|494.5|501.3|494.7|501.1|494.5|18
1692089400000|2023-08-15 08:50:00|501.2|494.6|501|494.4|501.4|494.8|501|494.4|12
1692089700000|2023-08-15 08:55:00|501.1|494.5|501.19|494.59|501.3|494.7|501.1|494.5|7
1692090000000|2023-08-15 09:00:00|501.09|494.49|501.2|494.6|501.2|494.6|501|494.4|7
1692090300000|2023-08-15 09:05:00|501.15|494.55|501.15|494.55|501.15|494.55|501.15|494.55|1
1692090600000|2023-08-15 09:10:00|501.1|494.5|501|494.4|501.1|494.5|501|494.4|4
1692090900000|2023-08-15 09:15:00|501.1|494.5|501.1|494.5|501.1|494.5|501.1|494.5|1
1692091200000|2023-08-15 09:20:00|501.15|494.55|501.38|494.78|501.38|494.78|501.15|494.55|4
1692091500000|2023-08-15 09:25:00|501.4|494.8|501.4|494.8|501.4|494.8|501.4|494.8|1
1692091800000|2023-08-15 09:30:00|501.42|494.82|501.2|494.6|501.42|494.82|501.2|494.6|6
1692092100000|2023-08-15 09:35:00|501.25|494.65|501.4|494.8|501.4|494.8|501.25|494.65|5
1692092400000|2023-08-15 09:40:00|501.42|494.82|501.4|494.8|501.5|494.9|501.4|494.8|6
1692092700000|2023-08-15 09:45:00|501.34|494.74|501.3|494.7|501.34|494.74|501.3|494.7|2
1692093000000|2023-08-15 09:50:00|501.25|494.65|501.4|494.8|501.45|494.85|501.25|494.65|7
1692093300000|2023-08-15 09:55:00|501.45|494.85|501.6|495|501.6|495|501.42|494.82|8
1692093600000|2023-08-15 10:00:00|501.55|494.95|501.4|494.8|501.55|494.95|501.4|494.8|4
1692093900000|2023-08-15 10:05:00|501.3|494.7|501|494.4|501.3|494.7|501|494.4|13
1692094200000|2023-08-15 10:10:00|500.95|494.35|501|494.4|501.1|494.5|500.95|494.35|6
1692094500000|2023-08-15 10:15:00|500.98|494.38|500.65|494.05|500.98|494.38|500.65|494.05|11
1692094800000|2023-08-15 10:20:00|500.8|494.2|500.8|494.2|500.8|494.2|500.8|494.2|1
1692095100000|2023-08-15 10:25:00|500.86|494.26|501.04|494.44|501.04|494.44|500.86|494.26|5
1692095400000|2023-08-15 10:30:00|500.98|494.38|501.28|494.68|501.28|494.68|500.98|494.38|8
1692095700000|2023-08-15 10:35:00|501.33|494.73|501.37|494.77|501.4|494.8|501.32|494.72|54
1692096000000|2023-08-15 10:40:00|501.32|494.72|501.32|494.72|501.32|494.72|501.32|494.72|1
1692096300000|2023-08-15 10:45:00|501.37|494.77|501.22|494.62|501.4|494.8|501.22|494.62|6
1692096600000|2023-08-15 10:50:00|501.27|494.67|501.32|494.72|501.32|494.72|501.27|494.67|2
1692096900000|2023-08-15 10:55:00|501.33|494.73|501.35|494.75|501.35|494.75|501.2|494.6|9
1692097200000|2023-08-15 11:00:00|501.25|494.65|501.2|494.6|501.25|494.65|501.2|494.6|2
1692097500000|2023-08-15 11:05:00|501.23|494.63|501.15|494.55|501.23|494.63|501.15|494.55|14
1692097800000|2023-08-15 11:10:00|501.14|494.54|501.11|494.51|501.22|494.62|501.1|494.5|33
1692098100000|2023-08-15 11:15:00|501.1|494.5|500.9|494.3|501.12|494.52|500.9|494.3|44
1692098400000|2023-08-15 11:20:00|500.93|494.33|501.03|494.43|501.03|494.43|500.93|494.33|12
1692098700000|2023-08-15 11:25:00|501.04|494.44|500.9|494.3|501.04|494.44|500.9|494.3|7
1692099000000|2023-08-15 11:30:00|500.78|494.18|500.2|493.6|500.78|494.18|500.1|493.5|36
1692099300000|2023-08-15 11:35:00|500.21|493.61|499.95|493.35|500.22|493.62|499.9|493.3|15
1692099600000|2023-08-15 11:40:00|500.01|493.41|500.44|493.84|500.45|493.85|500|493.4|17
1692099900000|2023-08-15 11:45:00|500.41|493.81|499.85|493.25|500.41|493.81|499.85|493.25|13
1692100200000|2023-08-15 11:50:00|499.9|493.3|499.55|492.95|500|493.4|499.55|492.95|27
1692100500000|2023-08-15 11:55:00|499.5|492.9|499.4|492.8|499.5|492.9|499.4|492.8|3
1692100800000|2023-08-15 12:00:00|499.36|492.76|499.3|492.7|499.4|492.8|499.1|492.5|13
1692101100000|2023-08-15 12:05:00|499.31|492.71|499.41|492.81|499.41|492.81|499|492.4|16
1692101400000|2023-08-15 12:10:00|499.49|492.89|499.69|493.09|499.7|493.1|499.49|492.89|13
1692101700000|2023-08-15 12:15:00|499.71|493.11|500|493.4|500|493.4|499.71|493.11|23
1692102000000|2023-08-15 12:20:00|499.98|493.38|499.9|493.3|500.09|493.49|499.9|493.3|13
1692102300000|2023-08-15 12:25:00|499.89|493.29|499.89|493.29|499.89|493.29|499.89|493.29|1
1692102600000|2023-08-15 12:30:00|499.8|493.2|499.62|493.02|499.84|493.24|499.4|492.8|27
1692102900000|2023-08-15 12:35:00|499.67|493.07|499.67|493.07|499.99|493.39|499.67|493.07|33
1692103200000|2023-08-15 12:40:00|499.69|493.09|499.9|493.3|499.9|493.3|499.69|493.09|8
1692103500000|2023-08-15 12:45:00|499.93|493.33|500.3|493.7|500.3|493.7|499.93|493.33|14
1692103800000|2023-08-15 12:50:00|500.25|493.65|500.15|493.55|500.3|493.7|500.15|493.55|10
1692104100000|2023-08-15 12:55:00|500.05|493.45|499.92|493.32|500.05|493.45|499.91|493.31|13
1692104400000|2023-08-15 13:00:00|499.87|493.27|500.03|493.43|500.03|493.43|499.87|493.27|11
1692104700000|2023-08-15 13:05:00|500.07|493.47|500.2|493.6|500.2|493.6|500.05|493.45|32
1692105000000|2023-08-15 13:10:00|500.23|493.63|500.25|493.65|500.25|493.65|500.18|493.58|11
1692105300000|2023-08-15 13:15:00|500.24|493.64|500.5|493.9|500.6|494|500.14|493.54|99
1692105600000|2023-08-15 13:20:00|500.52|493.92|500.45|493.85|500.71|494.11|500.35|493.75|94
1692105900000|2023-08-15 13:25:00|500.55|493.95|500.7|494.1|500.7|494.1|500.55|493.95|9
1692106200000|2023-08-15 13:30:00|500.68|494.08|500.45|493.85|500.68|494.08|500.42|493.82|186
1692106500000|2023-08-15 13:35:00|500.5|493.9|500.63|494.03|500.63|494.03|500.4|493.8|36
1692106800000|2023-08-15 13:40:00|500.6|494|500.52|493.92|500.62|494.02|500.33|493.73|147
1692107100000|2023-08-15 13:45:00|500.44|493.84|500.1|493.5|500.45|493.85|500.1|493.5|13
1692107400000|2023-08-15 13:50:00|500.05|493.45|500.14|493.54|500.15|493.55|499.9|493.3|14
1692107700000|2023-08-15 13:55:00|500|493.4|499.74|493.14|500.04|493.44|499.71|493.11|42
1692108000000|2023-08-15 14:00:00|499.7|493.1|499.4|492.8|499.7|493.1|499.4|492.8|12
1692108300000|2023-08-15 14:05:00|499.35|492.75|499.65|493.05|500|493.4|497.55|490.95|177
1692108600000|2023-08-15 14:10:00|499.61|493.01|499.94|493.34|500.03|493.43|499.61|493.01|41
1692108900000|2023-08-15 14:15:00|499.92|493.32|499.73|493.13|500.09|493.49|499.59|492.99|58
1692109200000|2023-08-15 14:20:00|499.85|493.25|499.63|493.03|500.24|493.64|499.63|493.03|44
1692109500000|2023-08-15 14:25:00|499.68|493.08|500.3|493.7|500.3|493.7|499.68|493.08|39
1692109800000|2023-08-15 14:30:00|500.27|493.67|500.32|493.72|500.38|493.78|500.1|493.5|25
1692110100000|2023-08-15 14:35:00|500.22|493.62|500.25|493.65|500.5|493.9|500.1|493.5|50
1692110400000|2023-08-15 14:40:00|500.2|493.6|500.3|493.7|500.3|493.7|500.05|493.45|13
1692110700000|2023-08-15 14:45:00|500.25|493.65|500.35|493.75|500.4|493.8|500.07|493.47|32
1692111000000|2023-08-15 14:50:00|500.31|493.71|500.25|493.65|500.42|493.82|500.2|493.6|39
1692111300000|2023-08-15 14:55:00|500.42|493.82|499.98|493.38|500.42|493.82|499.93|493.33|14
1692111600000|2023-08-15 15:00:00|500.02|493.42|499.93|493.33|500.53|493.93|499.85|493.25|55
1692111900000|2023-08-15 15:05:00|500.04|493.44|499.95|493.35|500.04|493.44|499.85|493.25|15
1692112200000|2023-08-15 15:10:00|500|493.4|499.85|493.25|500.05|493.45|499.8|493.2|29
1692112500000|2023-08-15 15:15:00|499.7|493.1|499.08|492.48|499.7|493.1|499.08|492.48|70
1692112800000|2023-08-15 15:20:00|499.09|492.49|499.15|492.55|499.43|492.83|498.8|492.2|131
1692113100000|2023-08-15 15:25:00|499.1|492.5|499.18|492.58|499.25|492.65|498.95|492.35|47
1692113400000|2023-08-15 15:30:00|499.1|492.5|499.6|493|499.6|493|498.9|492.3|27
1692113700000|2023-08-15 15:35:00|499.65|493.05|499.24|492.64|499.8|493.2|499.2|492.6|57
1692114000000|2023-08-15 15:40:00|499.17|492.57|498.7|492.1|499.18|492.58|498.6|492|72
1692114300000|2023-08-15 15:45:00|498.72|492.12|499.24|492.64|499.24|492.64|498.5|491.9|40
1692114600000|2023-08-15 15:50:00|499.29|492.69|498.71|492.11|499.42|492.82|498.4|491.8|35
1692114900000|2023-08-15 15:55:00|498.74|492.14|498.42|491.82|498.74|492.14|498.4|491.8|48
1692115200000|2023-08-15 16:00:00|498.47|491.87|498.82|492.22|498.91|492.31|498.3|491.7|43
1692115500000|2023-08-15 16:05:00|498.87|492.27|498.47|491.87|498.92|492.32|498.4|491.8|29
1692116100000|2023-08-15 16:15:00|498.42|491.82|498.32|491.72|498.42|491.82|498.31|491.71|11
1692116400000|2023-08-15 16:20:00|498.57|491.97|498.85|492.25|498.85|492.25|498.57|491.97|5
1692116700000|2023-08-15 16:25:00|498.8|492.2|498.75|492.15|498.8|492.2|498.6|492|16
1692117000000|2023-08-15 16:30:00|498.72|492.12|498.45|491.85|498.72|492.12|498.45|491.85|13
1692117300000|2023-08-15 16:35:00|498.5|491.9|498.15|491.55|498.66|492.06|498.1|491.5|43
1692117600000|2023-08-15 16:40:00|498.1|491.5|497.85|491.25|498.21|491.61|497.7|491.1|32
1692117900000|2023-08-15 16:45:00|497.8|491.2|497.7|491.1|497.83|491.23|497.5|490.9|31
1692118200000|2023-08-15 16:50:00|497.75|491.15|498.14|491.54|498.14|491.54|497.7|491.1|48
1692118500000|2023-08-15 16:55:00|498.1|491.5|498|491.4|498.15|491.55|497.95|491.35|24
1692118800000|2023-08-15 17:00:00|497.8|491.2|497.8|491.2|497.85|491.25|497.7|491.1|9
1692119100000|2023-08-15 17:05:00|497.83|491.23|498.15|491.55|498.17|491.57|497.83|491.23|28
1692119400000|2023-08-15 17:10:00|498.2|491.6|497.9|491.3|498.2|491.6|497.9|491.3|9
1692119700000|2023-08-15 17:15:00|497.97|491.37|498.1|491.5|498.1|491.5|497.97|491.37|10
1692120000000|2023-08-15 17:20:00|498.11|491.51|498.25|491.65|498.31|491.71|498|491.4|17
1692120300000|2023-08-15 17:25:00|498.15|491.55|498.28|491.68|498.28|491.68|498.1|491.5|9
1692120600000|2023-08-15 17:30:00|498.3|491.7|498.3|491.7|498.33|491.73|498.3|491.7|3
1692120900000|2023-08-15 17:35:00|498.27|491.67|497.78|491.18|498.27|491.67|497.7|491.1|14
1692121200000|2023-08-15 17:40:00|497.8|491.2|497.8|491.2|497.8|491.2|497.7|491.1|5
1692122100000|2023-08-15 17:55:00|497.75|491.15|497.75|491.15|497.75|491.15|497.7|491.1|4
1692122400000|2023-08-15 18:00:00|497.7|491.1|497.5|490.9|497.7|491.1|497.5|490.9|4
1692122700000|2023-08-15 18:05:00|497.45|490.85|496.72|490.12|497.45|490.85|496.2|489.6|49
1692123000000|2023-08-15 18:10:00|496.7|490.1|496.53|489.93|496.92|490.32|496.5|489.9|37
1692123300000|2023-08-15 18:15:00|496.52|489.92|496.93|490.33|496.93|490.33|496|489.4|60
1692123600000|2023-08-15 18:20:00|496.85|490.25|497|490.4|497.13|490.53|496.7|490.1|22
1692123900000|2023-08-15 18:25:00|496.98|490.38|497.03|490.43|497.03|490.43|496.81|490.21|17
1692124200000|2023-08-15 18:30:00|497.08|490.48|497.3|490.7|497.3|490.7|497|490.4|13
1692124500000|2023-08-15 18:35:00|497.34|490.74|497.2|490.6|497.43|490.83|497.1|490.5|21
1692124800000|2023-08-15 18:40:00|497.21|490.61|497.1|490.5|497.26|490.66|497.02|490.42|11
1692125100000|2023-08-15 18:45:00|497.15|490.55|497.4|490.8|497.44|490.84|497.15|490.55|19
1692125400000|2023-08-15 18:50:00|497.59|490.99|497.4|490.8|497.6|491|497.3|490.7|7
1692125700000|2023-08-15 18:55:00|497.43|490.83|496.8|490.2|497.44|490.84|496.7|490.1|23
1692126000000|2023-08-15 19:00:00|496.75|490.15|496.3|489.7|496.75|490.15|496.3|489.7|16
1692126300000|2023-08-15 19:05:00|495.86|489.26|472.95|466.35|495.86|489.26|465.9|459.3|495
1692126600000|2023-08-15 19:10:00|473|466.4|476.45|469.85|480.25|473.65|473|466.4|698
1692126900000|2023-08-15 19:15:00|476.15|469.55|482.1|475.5|482.2|475.6|475.95|469.35|522
1692127200000|2023-08-15 19:20:00|482.05|475.45|481.42|474.82|483.25|476.65|481.35|474.75|466
1692127500000|2023-08-15 19:25:00|481.41|474.81|478.8|472.2|481.45|474.85|478.64|472.04|354
1692127800000|2023-08-15 19:30:00|478.77|472.17|479.81|473.21|480.08|473.48|478.51|471.91|305
1692128100000|2023-08-15 19:35:00|479.88|473.28|480.45|473.85|481.43|474.83|479.87|473.27|209
1692128400000|2023-08-15 19:40:00|480.43|473.83|480.82|474.22|481.2|474.6|480.07|473.47|289
1692128700000|2023-08-15 19:45:00|480.81|474.21|481.6|475|481.6|475|480.3|473.7|136
1692129000000|2023-08-15 19:50:00|481.54|474.94|482.43|475.83|482.62|476.02|481.3|474.7|82
1692129300000|2023-08-15 19:55:00|482.55|475.95|481.23|474.63|482.6|476|481.17|474.57|192
1692129600000|2023-08-15 20:00:00|481.21|474.61|480.6|474|481.22|474.62|479.81|473.21|262
1692129900000|2023-08-15 20:05:00|480.5|473.9|481.32|474.72|482.1|475.5|480.5|473.9|143
1692130200000|2023-08-15 20:10:00|481.35|474.75|480.8|474.2|481.39|474.79|480.5|473.9|102
1692130500000|2023-08-15 20:15:00|480.82|474.22|481|474.4|481.2|474.6|480.27|473.67|85
1692130800000|2023-08-15 20:20:00|480.95|474.35|481.49|474.89|481.55|474.95|480.5|473.9|61
1692131100000|2023-08-15 20:25:00|481.55|474.95|483.1|476.5|483.1|476.5|481.55|474.95|64
1692131400000|2023-08-15 20:30:00|483.15|476.55|483.3|476.7|483.3|476.7|482.45|475.85|64
1692131700000|2023-08-15 20:35:00|483.27|476.67|483.05|476.45|483.4|476.8|483|476.4|26
1692132000000|2023-08-15 20:40:00|483.07|476.47|483.55|476.95|483.55|476.95|483.02|476.42|22
1692132300000|2023-08-15 20:45:00|483.52|476.92|483.97|477.37|483.97|477.37|483.15|476.55|29
1692132600000|2023-08-15 20:50:00|484|477.4|482.98|476.38|484|477.4|482.55|475.95|64
1692132900000|2023-08-15 20:55:00|482.96|476.36|482.35|475.75|482.96|476.36|481.5|474.9|115
1692133200000|2023-08-15 21:00:00|482.42|475.82|483|476.4|483.02|476.42|482.31|475.71|181
1692133500000|2023-08-15 21:05:00|482.98|476.38|482.45|475.85|483.49|476.89|482.19|475.59|181
1692133800000|2023-08-15 21:10:00|482.47|475.87|483.36|476.76|483.42|476.82|482.47|475.87|198
1692134100000|2023-08-15 21:15:00|483.4|476.8|483.32|476.72|483.4|476.8|483.07|476.47|74
1692134400000|2023-08-15 21:20:00|483.38|476.78|483.94|477.34|483.94|477.34|483.11|476.51|180
1692134700000|2023-08-15 21:25:00|483.97|477.37|483.96|477.36|484.21|477.61|483.64|477.04|150
1692135000000|2023-08-15 21:30:00|484.03|477.43|484.49|477.89|484.82|478.22|484.03|477.43|138
1692135300000|2023-08-15 21:35:00|484.5|477.9|484.64|478.04|484.94|478.34|484.33|477.73|232
1692135600000|2023-08-15 21:40:00|484.65|478.05|485.21|478.61|485.21|478.61|484.65|478.05|170
1692135900000|2023-08-15 21:45:00|485.18|478.58|485.48|478.88|485.51|478.91|485.06|478.46|180
1692136200000|2023-08-15 21:50:00|485.51|478.91|486.04|479.44|486.08|479.48|485.48|478.88|121
1692136500000|2023-08-15 21:55:00|486.06|479.46|485.47|478.87|486.1|479.5|485.47|478.87|75
1692136800000|2023-08-15 22:00:00|485.48|478.88|484.8|478.2|485.49|478.89|484.75|478.15|76
1692137100000|2023-08-15 22:05:00|484.78|478.18|484.5|477.9|484.78|478.18|484.5|477.9|46
1692137400000|2023-08-15 22:10:00|484.45|477.85|484.8|478.2|484.8|478.2|484.4|477.8|20
1692137700000|2023-08-15 22:15:00|484.83|478.23|485.03|478.43|485.32|478.72|484.83|478.23|21
1692138000000|2023-08-15 22:20:00|485|478.4|485.6|479|485.8|479.2|485|478.4|31
1692138300000|2023-08-15 22:25:00|485.55|478.95|484.75|478.15|485.55|478.95|484.75|478.15|38
1692138600000|2023-08-15 22:30:00|484.78|478.18|484.68|478.08|485.1|478.5|484.65|478.05|27
1692138900000|2023-08-15 22:35:00|484.7|478.1|484.18|477.58|484.9|478.3|484|477.4|33
1692139200000|2023-08-15 22:40:00|484.13|477.53|483.65|477.05|484.2|477.6|483.65|477.05|23
1692139500000|2023-08-15 22:45:00|483.6|477|483.59|476.99|483.77|477.17|483.12|476.52|80
1692139800000|2023-08-15 22:50:00|483.55|476.95|483.68|477.08|483.68|477.08|483.18|476.58|67
1692140100000|2023-08-15 22:55:00|483.66|477.06|484.02|477.42|484.07|477.47|483.4|476.8|22
1692140400000|2023-08-15 23:00:00|484.01|477.41|484.3|477.7|484.33|477.73|483.84|477.24|27
1692140700000|2023-08-15 23:05:00|484.33|477.73|485.18|478.58|485.18|478.58|484.33|477.73|16
1692141000000|2023-08-15 23:10:00|485.19|478.59|484.82|478.22|485.19|478.59|484.7|478.1|26
1692141300000|2023-08-15 23:15:00|484.8|478.2|483.97|477.37|484.8|478.2|483.97|477.37|32
1692141600000|2023-08-15 23:20:00|484|477.4|483.78|477.18|484.12|477.52|483.48|476.88|43
1692141900000|2023-08-15 23:25:00|483.76|477.16|483.88|477.28|483.88|477.28|483.58|476.98|37
1692142200000|2023-08-15 23:30:00|483.97|477.37|484.5|477.9|484.53|477.93|483.97|477.37|22
1692142500000|2023-08-15 23:35:00|484.45|477.85|484.9|478.3|484.95|478.35|484.45|477.85|57
1692142800000|2023-08-15 23:40:00|484.95|478.35|485.3|478.7|485.33|478.73|484.95|478.35|24
1692143100000|2023-08-15 23:45:00|485.25|478.65|485.29|478.69|485.3|478.7|485|478.4|31
1692143400000|2023-08-15 23:50:00|485.3|478.7|484.73|478.13|485.43|478.83|484.67|478.07|30
1692143700000|2023-08-15 23:55:00|484.88|478.28|484.95|478.35|485.1|478.5|484.88|478.28|11
1692144000000|2023-08-16 00:00:00|485.03|478.43|485.43|478.83|485.43|478.83|484.9|478.3|32
1692144300000|2023-08-16 00:05:00|485.55|478.95|485.78|479.18|485.79|479.19|485.55|478.95|17
1692144600000|2023-08-16 00:10:00|485.73|479.13|486.07|479.47|486.13|479.53|485.6|479|33
1692144900000|2023-08-16 00:15:00|486.08|479.48|486.38|479.78|486.39|479.79|486.08|479.48|80
1692145200000|2023-08-16 00:20:00|486.4|479.8|486.28|479.68|486.4|479.8|485.95|479.35|30
1692145500000|2023-08-16 00:25:00|486.23|479.63|486.15|479.55|486.23|479.63|486|479.4|12
1692145800000|2023-08-16 00:30:00|486.2|479.6|485.88|479.28|486.2|479.6|485.8|479.2|12
1692146100000|2023-08-16 00:35:00|485.83|479.23|485.45|478.85|485.83|479.23|485.25|478.65|22
1692146400000|2023-08-16 00:40:00|485.4|478.8|485.2|478.6|485.4|478.8|485.2|478.6|11
1692146700000|2023-08-16 00:45:00|485.12|478.52|485.9|479.3|485.9|479.3|485|478.4|47
1692147000000|2023-08-16 00:50:00|485.95|479.35|485.75|479.15|486.08|479.48|485.75|479.15|22
1692147300000|2023-08-16 00:55:00|485.63|479.03|485.1|478.5|485.63|479.03|485|478.4|22
1692147600000|2023-08-16 01:00:00|485.06|478.46|484.33|477.73|485.06|478.46|484.31|477.71|49
1692147900000|2023-08-16 01:05:00|484.3|477.7|484.23|477.63|484.37|477.77|483.98|477.38|235
1692148200000|2023-08-16 01:10:00|484.2|477.6|484.4|477.8|484.9|478.3|484.2|477.6|70
1692148500000|2023-08-16 01:15:00|484.42|477.82|484.53|477.93|484.53|477.93|484.1|477.5|76
1692148800000|2023-08-16 01:20:00|484.57|477.97|485.13|478.53|485.13|478.53|484.57|477.97|54
1692149100000|2023-08-16 01:25:00|485.08|478.48|484.95|478.35|485.1|478.5|484.8|478.2|24
1692149400000|2023-08-16 01:30:00|484.94|478.34|484.8|478.2|485|478.4|484.7|478.1|64
1692149700000|2023-08-16 01:35:00|484.85|478.25|484.66|478.06|484.91|478.31|484.4|477.8|66
1692150000000|2023-08-16 01:40:00|484.67|478.07|485.25|478.65|485.25|478.65|484.66|478.06|29
1692150300000|2023-08-16 01:45:00|485.31|478.71|485.05|478.45|485.37|478.77|484.95|478.35|14
1692150600000|2023-08-16 01:50:00|485.04|478.44|485.3|478.7|485.38|478.78|485.04|478.44|20
1692150900000|2023-08-16 01:55:00|485.23|478.63|485.28|478.68|485.33|478.73|485.1|478.5|20
1692151200000|2023-08-16 02:00:00|485.23|478.63|485.55|478.95|485.55|478.95|485.23|478.63|17
1692151500000|2023-08-16 02:05:00|485.65|479.05|485.5|478.9|485.77|479.17|485.35|478.75|33
1692151800000|2023-08-16 02:10:00|485.65|479.05|486.15|479.55|486.17|479.57|485.65|479.05|6
1692152100000|2023-08-16 02:15:00|486.35|479.75|486.85|480.25|486.85|480.25|486.35|479.75|20
1692152400000|2023-08-16 02:20:00|486.75|480.15|486.85|480.25|486.9|480.3|486.45|479.85|37
1692152700000|2023-08-16 02:25:00|486.79|480.19|486.65|480.05|486.87|480.27|486.65|480.05|25
1692153000000|2023-08-16 02:30:00|486.6|480|486.27|479.67|486.6|480|486.27|479.67|39
1692153300000|2023-08-16 02:35:00|486.17|479.57|486.17|479.57|486.5|479.9|486.15|479.55|191
1692153600000|2023-08-16 02:40:00|486.22|479.62|486.35|479.75|486.39|479.79|486.16|479.56|43
1692153900000|2023-08-16 02:45:00|486.4|479.8|486.85|480.25|486.85|480.25|486.4|479.8|8
1692154200000|2023-08-16 02:50:00|486.95|480.35|487.15|480.55|487.16|480.56|486.95|480.35|6
1692154500000|2023-08-16 02:55:00|487.25|480.65|487|480.4|487.35|480.75|486.96|480.36|19
1692154800000|2023-08-16 03:00:00|486.96|480.36|486.3|479.7|486.97|480.37|486.01|479.41|19
1692155100000|2023-08-16 03:05:00|486.35|479.75|486.65|480.05|486.8|480.2|486.35|479.75|32
1692155400000|2023-08-16 03:10:00|486.66|480.06|486.56|479.96|486.66|480.06|486.56|479.96|3
1692155700000|2023-08-16 03:15:00|486.65|480.05|486.26|479.66|486.85|480.25|486.26|479.66|32
1692156000000|2023-08-16 03:20:00|486.21|479.61|485.89|479.29|486.21|479.61|485.89|479.29|36
1692156300000|2023-08-16 03:25:00|485.9|479.3|485.65|479.05|485.9|479.3|485.65|479.05|21
1692156600000|2023-08-16 03:30:00|485.6|479|485.75|479.15|485.75|479.15|485.4|478.8|16
1692156900000|2023-08-16 03:35:00|485.76|479.16|486.25|479.65|486.25|479.65|485.76|479.16|26
1692157200000|2023-08-16 03:40:00|486.26|479.66|486.35|479.75|486.48|479.88|486.26|479.66|13
1692157500000|2023-08-16 03:45:00|486.36|479.76|486.15|479.55|486.45|479.85|486.15|479.55|38
1692157800000|2023-08-16 03:50:00|486.18|479.58|486|479.4|486.35|479.75|486|479.4|17
1692158100000|2023-08-16 03:55:00|485.95|479.35|485.95|479.35|485.96|479.36|485.9|479.3|9
1692158400000|2023-08-16 04:00:00|486.15|479.55|486.58|479.98|486.59|479.99|486.15|479.55|21
1692158700000|2023-08-16 04:05:00|486.59|479.99|486.98|480.38|486.98|480.38|486.56|479.96|8
1692159000000|2023-08-16 04:10:00|487|480.4|486.6|480|487.07|480.47|486.6|480|17
1692159300000|2023-08-16 04:15:00|486.65|480.05|486.15|479.55|486.67|480.07|486.15|479.55|22
1692159600000|2023-08-16 04:20:00|486.23|479.63|486.35|479.75|486.55|479.95|486.23|479.63|28
1692159900000|2023-08-16 04:25:00|486.31|479.71|486.69|480.09|486.9|480.3|485.96|479.36|58
1692160200000|2023-08-16 04:30:00|486.64|480.04|485.5|478.9|486.64|480.04|485.5|478.9|64
1692160500000|2023-08-16 04:35:00|485.46|478.86|485.68|479.08|485.68|479.08|485.22|478.62|32
1692160800000|2023-08-16 04:40:00|485.69|479.09|485.5|478.9|485.79|479.19|485.49|478.89|40
1692161100000|2023-08-16 04:45:00|485.48|478.88|485.1|478.5|485.48|478.88|484.89|478.29|24
1692161400000|2023-08-16 04:50:00|485.07|478.47|485.01|478.41|485.07|478.47|484.65|478.05|25
1692161700000|2023-08-16 04:55:00|485.1|478.5|484.8|478.2|485.15|478.55|484.8|478.2|15
1692162000000|2023-08-16 05:00:00|484.75|478.15|484.5|477.9|484.75|478.15|484.32|477.72|15
1692162300000|2023-08-16 05:05:00|484.4|477.8|484.3|477.7|484.4|477.8|484.1|477.5|17
1692162600000|2023-08-16 05:10:00|484.31|477.71|484.65|478.05|484.65|478.05|484.3|477.7|31
1692162900000|2023-08-16 05:15:00|484.69|478.09|483.85|477.25|484.69|478.09|483.85|477.25|64
1692163200000|2023-08-16 05:20:00|483.8|477.2|483.75|477.15|484|477.4|483.65|477.05|53
1692163500000|2023-08-16 05:25:00|483.66|477.06|483.98|477.38|484.3|477.7|483.66|477.06|22
1692163800000|2023-08-16 05:30:00|484|477.4|483.92|477.32|484.25|477.65|483.92|477.32|20
1692164100000|2023-08-16 05:35:00|483.9|477.3|482.85|476.25|483.9|477.3|482.85|476.25|36
1692164400000|2023-08-16 05:40:00|482.78|476.18|482.9|476.3|483.12|476.52|482.67|476.07|57
1692164700000|2023-08-16 05:45:00|482.95|476.35|483.18|476.58|483.18|476.58|482.9|476.3|41
1692165000000|2023-08-16 05:50:00|483.25|476.65|482.95|476.35|483.27|476.67|482.7|476.1|23
1692165300000|2023-08-16 05:55:00|482.96|476.36|482.67|476.07|483.08|476.48|482.62|476.02|37
1692165600000|2023-08-16 06:00:00|482.68|476.08|481.9|475.3|482.86|476.26|481.9|475.3|33
1692165900000|2023-08-16 06:05:00|481.85|475.25|481.47|474.87|482.14|475.54|481.41|474.81|75
1692166200000|2023-08-16 06:10:00|481.48|474.88|482|475.4|482|475.4|481.48|474.88|52
1692166500000|2023-08-16 06:15:00|481.98|475.38|483.09|476.49|483.09|476.49|481.76|475.16|66
1692166800000|2023-08-16 06:20:00|483.05|476.45|482.6|476|483.05|476.45|482.28|475.68|37
1692167100000|2023-08-16 06:25:00|482.3|475.7|482.25|475.65|482.3|475.7|482.23|475.63|4
1692167400000|2023-08-16 06:30:00|482.15|475.55|481.45|474.85|482.15|475.55|481.45|474.85|37
1692167700000|2023-08-16 06:35:00|481.5|474.9|482.57|475.97|482.59|475.99|481.5|474.9|91
1692168000000|2023-08-16 06:40:00|482.52|475.92|482.48|475.88|482.57|475.97|482.37|475.77|10
1692168300000|2023-08-16 06:45:00|482.43|475.83|482.68|476.08|482.68|476.08|482.34|475.74|16
1692168600000|2023-08-16 06:50:00|482.63|476.03|482.75|476.15|482.75|476.15|482.4|475.8|23
1692168900000|2023-08-16 06:55:00|482.8|476.2|482.6|476|482.88|476.28|482.6|476|13
1692169200000|2023-08-16 07:00:00|482.4|475.8|482.75|476.15|482.95|476.35|482.4|475.8|14
1692169500000|2023-08-16 07:05:00|482.85|476.25|482.69|476.09|482.85|476.25|482.65|476.05|6
1692169800000|2023-08-16 07:10:00|482.7|476.1|482.85|476.25|482.85|476.25|482.7|476.1|5
1692170100000|2023-08-16 07:15:00|482.9|476.3|482.95|476.35|482.95|476.35|482.75|476.15|6
1692170400000|2023-08-16 07:20:00|482.9|476.3|482.85|476.25|482.9|476.3|482.85|476.25|4
1692170700000|2023-08-16 07:25:00|482.75|476.15|482.63|476.03|482.85|476.25|482.6|476|17
1692171000000|2023-08-16 07:30:00|482.6|476|482.52|475.92|482.85|476.25|482.49|475.89|49
1692171300000|2023-08-16 07:35:00|482.5|475.9|482.54|475.94|482.55|475.95|482.5|475.9|9
1692171600000|2023-08-16 07:40:00|482.59|475.99|483.04|476.44|483.1|476.5|482.28|475.68|42
1692171900000|2023-08-16 07:45:00|483|476.4|482.8|476.2|483.09|476.49|482.8|476.2|33
1692172200000|2023-08-16 07:50:00|482.75|476.15|482.1|475.5|482.75|476.15|482.02|475.42|95
1692172500000|2023-08-16 07:55:00|482.11|475.51|482.09|475.49|482.32|475.72|482.07|475.47|33
1692172800000|2023-08-16 08:00:00|482.07|475.47|482.05|475.45|482.08|475.48|481.95|475.35|10
1692173100000|2023-08-16 08:05:00|482.15|475.55|482.21|475.61|482.25|475.65|482.15|475.55|4
1692173400000|2023-08-16 08:10:00|482.2|475.6|481.95|475.35|482.21|475.61|481.94|475.34|8
1692173700000|2023-08-16 08:15:00|481.8|475.2|481.05|474.45|481.8|475.2|481.05|474.45|28
1692174000000|2023-08-16 08:20:00|481.1|474.5|480.71|474.11|481.15|474.55|480.45|473.85|52
1692174300000|2023-08-16 08:25:00|480.72|474.12|480.38|473.78|480.74|474.14|480.38|473.78|49
1692174600000|2023-08-16 08:30:00|480.4|473.8|481.05|474.45|481.05|474.45|480.28|473.68|22
1692174900000|2023-08-16 08:35:00|481.15|474.55|481.78|475.18|481.79|475.19|481.15|474.55|95
1692175200000|2023-08-16 08:40:00|481.79|475.19|482.01|475.41|482.25|475.65|481.78|475.18|51
1692175500000|2023-08-16 08:45:00|482.03|475.43|482.09|475.49|482.09|475.49|481.99|475.39|45
1692175800000|2023-08-16 08:50:00|482.04|475.44|482.29|475.69|482.29|475.69|482.04|475.44|16
1692176100000|2023-08-16 08:55:00|482.24|475.64|481.78|475.18|482.29|475.69|481.78|475.18|17
1692176400000|2023-08-16 09:00:00|481.72|475.12|481.95|475.35|482.29|475.69|481.59|474.99|35
1692176700000|2023-08-16 09:05:00|481.94|475.34|481.45|474.85|481.94|475.34|481.1|474.5|76
1692177000000|2023-08-16 09:10:00|481.5|474.9|482.1|475.5|482.13|475.53|481.5|474.9|24
1692177300000|2023-08-16 09:15:00|482|475.4|482.16|475.56|482.2|475.6|482|475.4|27
1692177600000|2023-08-16 09:20:00|482.11|475.51|481.52|474.92|482.23|475.63|481.52|474.92|45
1692177900000|2023-08-16 09:25:00|481.42|474.82|481.05|474.45|481.42|474.82|481|474.4|38
1692178200000|2023-08-16 09:30:00|481|474.4|480.9|474.3|481.27|474.67|480.9|474.3|41
1692178500000|2023-08-16 09:35:00|480.85|474.25|480.65|474.05|480.9|474.3|480.58|473.98|12
1692178800000|2023-08-16 09:40:00|480.4|473.8|480.32|473.72|480.4|473.8|480.09|473.49|70
1692179100000|2023-08-16 09:45:00|480.35|473.75|480.52|473.92|480.81|474.21|480.32|473.72|98
1692179400000|2023-08-16 09:50:00|480.5|473.9|480.16|473.56|480.64|474.04|480.16|473.56|61
1692179700000|2023-08-16 09:55:00|480.29|473.69|480.48|473.88|480.51|473.91|480.29|473.69|23
1692180000000|2023-08-16 10:00:00|480.6|474|480.37|473.77|480.98|474.38|480.36|473.76|149
1692180300000|2023-08-16 10:05:00|480.42|473.82|480.26|473.66|480.8|474.2|480.26|473.66|231
1692180600000|2023-08-16 10:10:00|480.32|473.72|480.36|473.76|480.37|473.77|479.99|473.39|125
1692180900000|2023-08-16 10:15:00|480.31|473.71|480.96|474.36|481.06|474.46|480.26|473.66|75
1692181200000|2023-08-16 10:20:00|480.99|474.39|481.26|474.66|481.29|474.69|480.96|474.36|30
1692181500000|2023-08-16 10:25:00|481.25|474.65|481.6|475|481.63|475.03|481.16|474.56|58
1692181800000|2023-08-16 10:30:00|481.64|475.04|482.16|475.56|482.36|475.76|481.61|475.01|80
1692182100000|2023-08-16 10:35:00|482.15|475.55|481.96|475.36|482.28|475.68|481.96|475.36|29
1692182400000|2023-08-16 10:40:00|481.91|475.31|481.96|475.36|482.03|475.43|481.78|475.18|28
1692182700000|2023-08-16 10:45:00|482.07|475.47|481.47|474.87|482.13|475.53|481.47|474.87|95
1692183000000|2023-08-16 10:50:00|481.46|474.86|481.21|474.61|481.52|474.92|481.16|474.56|110
1692183300000|2023-08-16 10:55:00|481.2|474.6|481.43|474.83|481.43|474.83|481.17|474.57|16
1692183600000|2023-08-16 11:00:00|481.48|474.88|481.56|474.96|481.72|475.12|481.48|474.88|40
1692183900000|2023-08-16 11:05:00|481.51|474.91|481.62|475.02|481.68|475.08|481.36|474.76|44
1692184200000|2023-08-16 11:10:00|481.59|474.99|480.78|474.18|481.65|475.05|480.74|474.14|58
1692184500000|2023-08-16 11:15:00|480.79|474.19|481.2|474.6|481.26|474.66|480.79|474.19|24
1692184800000|2023-08-16 11:20:00|481.25|474.65|480.88|474.28|481.33|474.73|480.88|474.28|37
1692185100000|2023-08-16 11:25:00|480.87|474.27|481.4|474.8|481.65|475.05|480.87|474.27|71
1692185400000|2023-08-16 11:30:00|481.45|474.85|481.46|474.86|481.51|474.91|481.29|474.69|28
1692185700000|2023-08-16 11:35:00|481.39|474.79|480.7|474.1|481.43|474.83|480.7|474.1|44
1692186000000|2023-08-16 11:40:00|480.75|474.15|480.31|473.71|480.75|474.15|480.2|473.6|33
1692186300000|2023-08-16 11:45:00|480.36|473.76|480.38|473.78|480.43|473.83|480.3|473.7|14
1692186600000|2023-08-16 11:50:00|480.42|473.82|480.7|474.1|480.7|474.1|480.42|473.82|7
1692186900000|2023-08-16 11:55:00|480.73|474.13|481.04|474.44|481.19|474.59|480.73|474.13|15
1692187200000|2023-08-16 12:00:00|480.99|474.39|480.99|474.39|480.99|474.39|480.94|474.34|3
1692187500000|2023-08-16 12:05:00|480.74|474.14|479.31|472.71|480.74|474.14|479.31|472.71|9
1692187800000|2023-08-16 12:10:00|479.26|472.66|479.18|472.58|479.28|472.68|478.85|472.25|45
1692188100000|2023-08-16 12:15:00|479.24|472.64|477.79|471.19|479.29|472.69|474.55|467.95|281
1692188400000|2023-08-16 12:20:00|477.8|471.2|476.6|470|478.12|471.52|476.5|469.9|136
1692188700000|2023-08-16 12:25:00|476.62|470.02|475.4|468.8|476.88|470.28|474.83|468.23|296
1692189000000|2023-08-16 12:30:00|475.45|468.85|478.5|471.9|478.6|472|475.45|468.85|160
1692189300000|2023-08-16 12:35:00|478.52|471.92|478|471.4|478.7|472.1|477.65|471.05|205
1692189600000|2023-08-16 12:40:00|477.99|471.39|479.7|473.1|480.42|473.82|476.9|470.3|243
1692189900000|2023-08-16 12:45:00|479.65|473.05|479|472.4|480.52|473.92|479|472.4|134
1692190200000|2023-08-16 12:50:00|478.95|472.35|478.7|472.1|479.1|472.5|478.52|471.92|71
1692190500000|2023-08-16 12:55:00|478.65|472.05|478.2|471.6|478.65|472.05|478.15|471.55|42
1692190800000|2023-08-16 13:00:00|478.05|471.45|479.3|472.7|479.7|473.1|477.81|471.21|83
1692191100000|2023-08-16 13:05:00|479.2|472.6|479.55|472.95|479.95|473.35|479.2|472.6|102
1692191400000|2023-08-16 13:10:00|479.57|472.97|478.94|472.34|479.57|472.97|478.8|472.2|91
1692191700000|2023-08-16 13:15:00|478.6|472|478.5|471.9|478.9|472.3|478.15|471.55|99
1692192000000|2023-08-16 13:20:00|478.42|471.82|477.31|470.71|478.42|471.82|477.31|470.71|54
1692192300000|2023-08-16 13:25:00|477.25|470.65|477|470.4|477.43|470.83|476.62|470.02|151
1692192600000|2023-08-16 13:30:00|476.95|470.35|477|470.4|477|470.4|476.8|470.2|13
1692192900000|2023-08-16 13:35:00|476.45|469.85|475.73|469.13|476.45|469.85|475.65|469.05|31
1692193200000|2023-08-16 13:40:00|475.65|469.05|475.8|469.2|476.15|469.55|474.33|467.73|194
1692193500000|2023-08-16 13:45:00|475.75|469.15|476.95|470.35|477|470.4|475.75|469.15|107
1692193800000|2023-08-16 13:50:00|476.9|470.3|474.7|468.1|476.9|470.3|474.7|468.1|117
1692194100000|2023-08-16 13:55:00|474.75|468.15|474.69|468.09|474.93|468.33|474.4|467.8|130
1692194400000|2023-08-16 14:00:00|474.64|468.04|475.8|469.2|475.83|469.23|474.3|467.7|168
1692194700000|2023-08-16 14:05:00|475.81|469.21|477.1|470.5|477.14|470.54|475.7|469.1|112
1692195000000|2023-08-16 14:10:00|477.05|470.45|476.79|470.19|477.5|470.9|476.59|469.99|66
1692195300000|2023-08-16 14:15:00|476.83|470.23|477.45|470.85|477.6|471|476.83|470.23|50
1692195600000|2023-08-16 14:20:00|477.49|470.89|477.4|470.8|477.65|471.05|477.4|470.8|34
1692195900000|2023-08-16 14:25:00|477.42|470.82|477.65|471.05|477.75|471.15|477.42|470.82|34
1692196200000|2023-08-16 14:30:00|477.6|471|478.2|471.6|478.24|471.64|477.55|470.95|28
1692196500000|2023-08-16 14:35:00|478.19|471.59|478.11|471.51|478.3|471.7|478.11|471.51|16
1692196800000|2023-08-16 14:40:00|478.12|471.52|478.27|471.67|478.69|472.09|478.1|471.5|42
1692197100000|2023-08-16 14:45:00|478.26|471.66|477.27|470.67|478.36|471.76|477.12|470.52|64
1692197400000|2023-08-16 14:50:00|477.31|470.71|477.67|471.07|477.85|471.25|477.31|470.71|28
1692197700000|2023-08-16 14:55:00|477.68|471.08|477.8|471.2|477.8|471.2|477.37|470.77|48
1692198000000|2023-08-16 15:00:00|477.85|471.25|477.43|470.83|478|471.4|477.4|470.8|48
1692198300000|2023-08-16 15:05:00|477.48|470.88|478.2|471.6|478.2|471.6|477.48|470.88|83
1692198600000|2023-08-16 15:10:00|478.25|471.65|478.12|471.52|478.25|471.65|478|471.4|35
1692198900000|2023-08-16 15:15:00|478.17|471.57|477.34|470.74|478.2|471.6|477.31|470.71|76
1692199200000|2023-08-16 15:20:00|477.35|470.75|476.9|470.3|477.35|470.75|476.71|470.11|86
1692199500000|2023-08-16 15:25:00|476.8|470.2|476.94|470.34|476.94|470.34|476.71|470.11|15
1692199800000|2023-08-16 15:30:00|476.92|470.32|476.83|470.23|476.94|470.34|476.61|470.01|59
1692200100000|2023-08-16 15:35:00|476.76|470.16|476.13|469.53|476.76|470.16|475.9|469.3|94
1692200400000|2023-08-16 15:40:00|476.07|469.47|475.54|468.94|476.35|469.75|475.45|468.85|44
1692200700000|2023-08-16 15:45:00|475.55|468.95|475.39|468.79|475.55|468.95|475.08|468.48|109
1692201000000|2023-08-16 15:50:00|475.38|468.78|475.41|468.81|475.64|469.04|474.75|468.15|84
1692201300000|2023-08-16 15:55:00|475.4|468.8|475.42|468.82|475.83|469.23|474.85|468.25|50
1692201600000|2023-08-16 16:00:00|475.4|468.8|474.94|468.34|475.5|468.9|474.76|468.16|119
1692201900000|2023-08-16 16:05:00|474.9|468.3|474.3|467.7|475.28|468.68|474.13|467.53|136
1692202200000|2023-08-16 16:10:00|474.29|467.69|474.26|467.66|474.8|468.2|473.2|466.6|257
1692202500000|2023-08-16 16:15:00|474.31|467.71|474.24|467.64|475.4|468.8|473.94|467.34|197
1692202800000|2023-08-16 16:20:00|474.25|467.65|474.5|467.9|474.93|468.33|473.94|467.34|251
1692203100000|2023-08-16 16:25:00|474.52|467.92|473.7|467.1|474.93|468.33|473.37|466.77|169
1692203400000|2023-08-16 16:30:00|473.74|467.14|474.32|467.72|474.7|468.1|473.6|467|226
1692203700000|2023-08-16 16:35:00|474.27|467.67|475.18|468.58|475.35|468.75|474.08|467.48|122
1692204000000|2023-08-16 16:40:00|475.22|468.62|474.8|468.2|475.3|468.7|474.8|468.2|30
1692204300000|2023-08-16 16:45:00|475.3|468.7|476.42|469.82|476.88|470.28|475.3|468.7|108
1692204600000|2023-08-16 16:50:00|476.43|469.83|476.35|469.75|476.49|469.89|475.92|469.32|79
1692204900000|2023-08-16 16:55:00|476.34|469.74|476.13|469.53|476.34|469.74|475.83|469.23|49
1692205200000|2023-08-16 17:00:00|476.15|469.55|475.35|468.75|476.3|469.7|475.35|468.75|60
1692205500000|2023-08-16 17:05:00|475.29|468.69|475.15|468.55|475.3|468.7|474.75|468.15|85
1692205800000|2023-08-16 17:10:00|475.2|468.6|475.12|468.52|475.22|468.62|474.5|467.9|54
1692206100000|2023-08-16 17:15:00|475.1|468.5|474.65|468.05|475.12|468.52|474.65|468.05|55
1692206400000|2023-08-16 17:20:00|474.55|467.95|474.85|468.25|474.85|468.25|474.08|467.48|87
1692206700000|2023-08-16 17:25:00|474.8|468.2|476.05|469.45|476.09|469.49|474.7|468.1|105
1692207000000|2023-08-16 17:30:00|476.1|469.5|475.98|469.38|476.37|469.77|475.91|469.31|101
1692207300000|2023-08-16 17:35:00|475.99|469.39|475.5|468.9|476|469.4|475.5|468.9|64
1692207600000|2023-08-16 17:40:00|475.6|469|475.84|469.24|475.84|469.24|475.48|468.88|38
1692207900000|2023-08-16 17:45:00|475.85|469.25|475.75|469.15|476|469.4|475.45|468.85|50
1692208200000|2023-08-16 17:50:00|475.8|469.2|476.03|469.43|476.03|469.43|475.7|469.1|32
1692208500000|2023-08-16 17:55:00|476.08|469.48|476.9|470.3|477.03|470.43|476.08|469.48|36
1692208800000|2023-08-16 18:00:00|476.85|470.25|477.04|470.44|477.48|470.88|476.71|470.11|157
1692209100000|2023-08-16 18:05:00|477.09|470.49|476.55|469.95|477.14|470.54|476.45|469.85|69
1692209400000|2023-08-16 18:10:00|476.25|469.65|476.35|469.75|476.45|469.85|476|469.4|37
1692209700000|2023-08-16 18:15:00|476.43|469.83|477.21|470.61|477.21|470.61|476.4|469.8|75
1692210000000|2023-08-16 18:20:00|477.34|470.74|478.7|472.1|478.75|472.15|477.34|470.74|119
1692210300000|2023-08-16 18:25:00|478.75|472.15|478.95|472.35|478.95|472.35|478.4|471.8|89
1692210600000|2023-08-16 18:30:00|479.03|472.43|478.55|471.95|479.15|472.55|478.4|471.8|89
1692210900000|2023-08-16 18:35:00|478.52|471.92|478.55|471.95|478.64|472.04|478.31|471.71|47
1692211200000|2023-08-16 18:40:00|478.5|471.9|478.05|471.45|478.55|471.95|477.9|471.3|62
1692211500000|2023-08-16 18:45:00|478.03|471.43|477.25|470.65|478.24|471.64|477.25|470.65|66
1692211800000|2023-08-16 18:50:00|477.2|470.6|477.05|470.45|477.2|470.6|476.54|469.94|51
1692212100000|2023-08-16 18:55:00|476.95|470.35|476.95|470.35|477.15|470.55|476.85|470.25|69
1692212400000|2023-08-16 19:00:00|476.92|470.32|476.75|470.15|476.92|470.32|476.55|469.95|23
1692212700000|2023-08-16 19:05:00|476.73|470.13|475.52|468.92|476.75|470.15|475.45|468.85|71
1692213000000|2023-08-16 19:10:00|475.55|468.95|475.45|468.85|475.75|469.15|475.43|468.83|24
1692213300000|2023-08-16 19:15:00|475.41|468.81|475.04|468.44|475.53|468.93|475.02|468.42|52
1692213600000|2023-08-16 19:20:00|475.09|468.49|475.22|468.62|475.24|468.64|474.79|468.19|59
1692213900000|2023-08-16 19:25:00|475.17|468.57|475.24|468.64|475.25|468.65|474.85|468.25|48
1692214200000|2023-08-16 19:30:00|475.2|468.6|475.05|468.45|475.2|468.6|474.95|468.35|21
1692214500000|2023-08-16 19:35:00|475.1|468.5|474.85|468.25|475.24|468.64|474.85|468.25|28
1692214800000|2023-08-16 19:40:00|474.8|468.2|474.85|468.25|474.85|468.25|474.5|467.9|9
1692215100000|2023-08-16 19:45:00|474.75|468.15|474.65|468.05|474.75|468.15|474.55|467.95|13
1692215400000|2023-08-16 19:50:00|474.6|468|474.45|467.85|474.75|468.15|474.41|467.81|12
1692215700000|2023-08-16 19:55:00|474.55|467.95|473.95|467.35|474.55|467.95|473.95|467.35|18
1692216000000|2023-08-16 20:00:00|473.9|467.3|474.25|467.65|474.25|467.65|473.75|467.15|18
1692216300000|2023-08-16 20:05:00|474.3|467.7|474.42|467.82|474.8|468.2|474.3|467.7|18
1692216600000|2023-08-16 20:10:00|474.45|467.85|474.45|467.85|474.63|468.03|474.44|467.84|14
1692216900000|2023-08-16 20:15:00|474.37|467.77|473.85|467.25|474.37|467.77|473.83|467.23|31
1692217200000|2023-08-16 20:20:00|473.65|467.05|473.35|466.75|473.65|467.05|473.35|466.75|12
1692217500000|2023-08-16 20:25:00|473.25|466.65|462.95|456.35|473.25|466.65|460.82|454.22|419
1692217800000|2023-08-16 20:30:00|463|456.4|467.9|461.3|468.14|461.54|462.05|455.45|600
1692218100000|2023-08-16 20:35:00|467.88|461.28|466.05|459.45|468.34|461.74|465.87|459.27|451
1692218400000|2023-08-16 20:40:00|466.04|459.44|466.33|459.73|467.25|460.65|463.3|456.7|538
1692218700000|2023-08-16 20:45:00|466.3|459.7|468.18|461.58|468.2|461.6|466.15|459.55|331
1692219000000|2023-08-16 20:50:00|468.2|461.6|467.75|461.15|468.22|461.62|467.03|460.43|225
1692219300000|2023-08-16 20:55:00|467.8|461.2|466.9|460.3|467.9|461.3|466.19|459.59|348
1692219600000|2023-08-16 21:00:00|466.89|460.29|465.35|458.75|466.91|460.31|464.91|458.31|484
1692219900000|2023-08-16 21:05:00|465.34|458.74|462.05|455.45|465.77|459.17|461.32|454.72|557
1692220200000|2023-08-16 21:10:00|462.1|455.5|460.55|453.95|464.54|457.94|456.44|449.84|827
1692220500000|2023-08-16 21:15:00|460.51|453.91|461.99|455.39|463.77|457.17|460.14|453.54|693
1692220800000|2023-08-16 21:20:00|461.97|455.37|463.21|456.61|463.41|456.81|461.92|455.32|444
1692221100000|2023-08-16 21:25:00|463.2|456.6|463.65|457.05|463.65|457.05|462.86|456.26|200
1692221400000|2023-08-16 21:30:00|463.68|457.08|464.53|457.93|464.67|458.07|463.42|456.82|225
1692221700000|2023-08-16 21:35:00|464.5|457.9|464.59|457.99|464.83|458.23|464.11|457.51|299
1692222000000|2023-08-16 21:40:00|464.58|457.98|464.68|458.08|464.71|458.11|463.87|457.27|542
1692222300000|2023-08-16 21:45:00|464.67|458.07|464.6|458|464.92|458.32|464.32|457.72|199
1692222600000|2023-08-16 21:50:00|464.65|458.05|464.75|458.15|464.91|458.31|464.54|457.94|347
1692222900000|2023-08-16 21:55:00|464.72|458.12|465.33|458.73|465.33|458.73|464.39|457.79|346
1692223200000|2023-08-16 22:00:00|465.43|458.83|467.88|461.28|467.9|461.3|465.38|458.78|120
1692223500000|2023-08-16 22:05:00|467.8|461.2|467.73|461.13|467.85|461.25|467.25|460.65|91
1692223800000|2023-08-16 22:10:00|467.78|461.18|468.12|461.52|468.7|462.1|467.55|460.95|82
1692224100000|2023-08-16 22:15:00|468.1|461.5|467.72|461.12|468.15|461.55|467.65|461.05|115
1692224400000|2023-08-16 22:20:00|467.75|461.15|468.71|462.11|468.75|462.15|467.75|461.15|81
1692224700000|2023-08-16 22:25:00|468.66|462.06|469.1|462.5|469.1|462.5|468.6|462|29
1692225000000|2023-08-16 22:30:00|469.05|462.45|468.71|462.11|469.05|462.45|468.53|461.93|53
1692225300000|2023-08-16 22:35:00|468.72|462.12|468.8|462.2|468.8|462.2|468.23|461.63|80
1692225600000|2023-08-16 22:40:00|468.85|462.25|469.01|462.41|469.21|462.61|468.84|462.24|46
1692225900000|2023-08-16 22:45:00|468.97|462.37|468.92|462.32|469.1|462.5|468.53|461.93|79
1692226200000|2023-08-16 22:50:00|468.95|462.35|469.3|462.7|469.4|462.8|468.82|462.22|82
1692226500000|2023-08-16 22:55:00|469.33|462.73|469.52|462.92|469.73|463.13|469.23|462.63|50
1692226800000|2023-08-16 23:00:00|469.45|462.85|468.63|462.03|469.45|462.85|468.63|462.03|145
1692227100000|2023-08-16 23:05:00|468.59|461.99|468.96|462.36|468.96|462.36|467.4|460.8|185
1692227400000|2023-08-16 23:10:00|469.01|462.41|469.65|463.05|469.7|463.1|468.77|462.17|40
1692227700000|2023-08-16 23:15:00|469.7|463.1|469.9|463.3|469.9|463.3|469.36|462.76|29
1692228000000|2023-08-16 23:20:00|469.95|463.35|469.5|462.9|470|463.4|469.35|462.75|45
1692228300000|2023-08-16 23:25:00|469.45|462.85|469.1|462.5|469.45|462.85|468.89|462.29|59
1692228600000|2023-08-16 23:30:00|469.2|462.6|469.92|463.32|470.1|463.5|469.1|462.5|48
1692228900000|2023-08-16 23:35:00|469.97|463.37|469.32|462.72|469.98|463.38|468.97|462.37|148
1692229200000|2023-08-16 23:40:00|469.35|462.75|469.67|463.07|469.75|463.15|469.33|462.73|57
1692229800000|2023-08-16 23:50:00|470.2|463.6|470.5|463.9|470.7|464.1|470.2|463.6|35
1692230100000|2023-08-16 23:55:00|470.4|463.8|470.6|464|470.65|464.05|470.4|463.8|21
1692230400000|2023-08-17 00:00:00|470.59|463.99|469.88|463.28|470.6|464|468.83|462.23|140
1692230700000|2023-08-17 00:05:00|469.78|463.18|469.59|462.99|469.78|463.18|468.85|462.25|99
1692231000000|2023-08-17 00:10:00|469.6|463|469.7|463.1|469.7|463.1|469.6|463|3
1692231300000|2023-08-17 00:15:00|470|463.4|468.49|461.89|470.29|463.69|468.45|461.85|115
1692231600000|2023-08-17 00:20:00|468.47|461.87|468.99|462.39|469.23|462.63|467.89|461.29|112
1692231900000|2023-08-17 00:25:00|469|462.4|470.49|463.89|470.49|463.89|468.99|462.39|82
1692232200000|2023-08-17 00:30:00|470.44|463.84|468.9|462.3|470.45|463.85|468.69|462.09|123
1692232500000|2023-08-17 00:35:00|468.89|462.29|468.4|461.8|469|462.4|467.2|460.6|276
1692232800000|2023-08-17 00:40:00|468.29|461.69|464.94|458.34|468.55|461.95|464.3|457.7|270
1692233100000|2023-08-17 00:45:00|465|458.4|467.6|461|469.23|462.63|461.75|455.15|363
1692233400000|2023-08-17 00:50:00|467.55|460.95|468.8|462.2|469.25|462.65|467.4|460.8|211
1692233700000|2023-08-17 00:55:00|468.81|462.21|469.65|463.05|469.9|463.3|468.8|462.2|232
1692234000000|2023-08-17 01:00:00|469.7|463.1|469.81|463.21|470.4|463.8|469.2|462.6|120
1692234300000|2023-08-17 01:05:00|469.86|463.26|470.32|463.72|470.4|463.8|469.75|463.15|66
1692234600000|2023-08-17 01:10:00|470.29|463.69|470.4|463.8|470.4|463.8|469.8|463.2|56
1692234900000|2023-08-17 01:15:00|470.38|463.78|470.38|463.78|470.4|463.8|469.7|463.1|81
1692235200000|2023-08-17 01:20:00|470.41|463.81|471.2|464.6|471.2|464.6|470.41|463.81|31
1692235500000|2023-08-17 01:25:00|471.15|464.55|471.9|465.3|471.92|465.32|471.15|464.55|32
1692235800000|2023-08-17 01:30:00|471.85|465.25|471.25|464.65|472.05|465.45|471.1|464.5|68
1692236100000|2023-08-17 01:35:00|471.3|464.7|471.7|465.1|472|465.4|471.1|464.5|41
1692236400000|2023-08-17 01:40:00|471.68|465.08|471.3|464.7|471.7|465.1|471.1|464.5|35
1692236700000|2023-08-17 01:45:00|471.29|464.69|470.85|464.25|471.3|464.7|470.7|464.1|108
1692237000000|2023-08-17 01:50:00|470.8|464.2|470.99|464.39|471.2|464.6|470.8|464.2|72
1692237300000|2023-08-17 01:55:00|471|464.4|471.33|464.73|471.33|464.73|471|464.4|50
1692237600000|2023-08-17 02:00:00|471.41|464.81|471.42|464.82|471.54|464.94|471.2|464.6|44
1692237900000|2023-08-17 02:05:00|471.41|464.81|471.14|464.54|471.64|465.04|471.14|464.54|49
1692238200000|2023-08-17 02:10:00|471.15|464.55|471.64|465.04|471.7|465.1|471.15|464.55|26
1692238500000|2023-08-17 02:15:00|471.65|465.05|472.04|465.44|472.04|465.44|471.64|465.04|36
1692238800000|2023-08-17 02:20:00|472.03|465.43|472.63|466.03|472.7|466.1|471.6|465|62
1692239100000|2023-08-17 02:25:00|472.61|466.01|473.2|466.6|473.2|466.6|472.61|466.01|28
1692239400000|2023-08-17 02:30:00|473.17|466.57|472.99|466.39|473.25|466.65|472.99|466.39|11
1692239700000|2023-08-17 02:35:00|473.04|466.44|472.62|466.02|473.05|466.45|472.61|466.01|25
1692240000000|2023-08-17 02:40:00|472.63|466.03|472.8|466.2|472.83|466.23|472.51|465.91|49
1692240300000|2023-08-17 02:45:00|472.75|466.15|473.1|466.5|473.25|466.65|472.5|465.9|33
1692240600000|2023-08-17 02:50:00|473.13|466.53|473.5|466.9|473.5|466.9|473.1|466.5|25
1692240900000|2023-08-17 02:55:00|473.51|466.91|473.9|467.3|473.9|467.3|473.4|466.8|27
1692241200000|2023-08-17 03:00:00|473.92|467.32|474.13|467.53|474.4|467.8|473.9|467.3|29
1692241500000|2023-08-17 03:05:00|474.14|467.54|474|467.4|474.2|467.6|473.95|467.35|38
1692241800000|2023-08-17 03:10:00|474.05|467.45|474.4|467.8|474.4|467.8|473.9|467.3|45
1692242100000|2023-08-17 03:15:00|474.5|467.9|474.9|468.3|474.9|468.3|474.5|467.9|11
1692242400000|2023-08-17 03:20:00|474.95|468.35|475|468.4|475.1|468.5|474.9|468.3|20
1692242700000|2023-08-17 03:25:00|474.99|468.39|475.02|468.42|475.02|468.42|474.8|468.2|27
1692243000000|2023-08-17 03:30:00|475.12|468.52|475.09|468.49|475.2|468.6|475|468.4|24
1692243300000|2023-08-17 03:35:00|475.1|468.5|475.1|468.5|475.2|468.6|474.8|468.2|52
1692243600000|2023-08-17 03:40:00|475.05|468.45|475.08|468.48|475.08|468.48|474.8|468.2|27
1692243900000|2023-08-17 03:45:00|475.13|468.53|475.61|469.01|475.61|469.01|475.13|468.53|14
1692244200000|2023-08-17 03:50:00|475.66|469.06|475.15|468.55|475.7|469.1|475.1|468.5|118
1692244500000|2023-08-17 03:55:00|475.2|468.6|474.74|468.14|475.2|468.6|474.5|467.9|71
1692244800000|2023-08-17 04:00:00|474.8|468.2|475.4|468.8|475.4|468.8|474.65|468.05|29
1692245100000|2023-08-17 04:05:00|475.45|468.85|475.62|469.02|475.67|469.07|475.45|468.85|12
1692245400000|2023-08-17 04:10:00|475.57|468.97|475.7|469.1|475.72|469.12|475.31|468.71|25
1692245700000|2023-08-17 04:15:00|475.68|469.08|478.21|471.61|484.85|478.25|475.62|469.02|336
1692246000000|2023-08-17 04:20:00|478.25|471.65|482.48|475.88|482.54|475.94|478.25|471.65|168
1692246300000|2023-08-17 04:25:00|482.5|475.9|482.78|476.18|483.15|476.55|480.45|473.85|220
1692246600000|2023-08-17 04:30:00|482.7|476.1|482.5|475.9|483.1|476.5|480.15|473.55|201
1692246900000|2023-08-17 04:35:00|482.49|475.89|480.4|473.8|482.49|475.89|479|472.4|175
1692247200000|2023-08-17 04:40:00|480.38|473.78|481.7|475.1|482.21|475.61|479.75|473.15|112
1692247500000|2023-08-17 04:45:00|481.75|475.15|479.05|472.45|481.75|475.15|479.03|472.43|168
1692247800000|2023-08-17 04:50:00|478.96|472.36|478.5|471.9|478.96|472.36|478.03|471.43|136
1692248100000|2023-08-17 04:55:00|478.55|471.95|477.9|471.3|478.55|471.95|477.9|471.3|69
1692248400000|2023-08-17 05:00:00|477.85|471.25|478.7|472.1|478.99|472.39|477.31|470.71|98
1692248700000|2023-08-17 05:05:00|478.75|472.15|478.59|471.99|479.03|472.43|478.46|471.86|59
1692249000000|2023-08-17 05:10:00|478.56|471.96|478.9|472.3|478.93|472.33|478.56|471.96|61
1692249300000|2023-08-17 05:15:00|478.96|472.36|479.25|472.65|479.3|472.7|478.96|472.36|19
1692249600000|2023-08-17 05:20:00|479.9|473.3|479.9|473.3|479.9|473.3|479.9|473.3|1
1692249900000|2023-08-17 05:25:00|479.93|473.33|480.55|473.95|480.55|473.95|479.82|473.22|28
1692250200000|2023-08-17 05:30:00|480.6|474|480.95|474.35|480.95|474.35|480.42|473.82|19
1692250500000|2023-08-17 05:35:00|480.9|474.3|483|476.4|483.05|476.45|480.9|474.3|42
1692250800000|2023-08-17 05:40:00|483.05|476.45|483.5|476.9|483.65|477.05|482.6|476|47
1692251100000|2023-08-17 05:45:00|483.55|476.95|483.52|476.92|483.75|477.15|483.52|476.92|22
1692251400000|2023-08-17 05:50:00|483.57|476.97|483.52|476.92|483.72|477.12|483.52|476.92|16
1692251700000|2023-08-17 05:55:00|483.46|476.86|484.2|477.6|484.2|477.6|483.46|476.86|28
1692252000000|2023-08-17 06:00:00|484.25|477.65|480.82|474.22|484.3|477.7|480.82|474.22|123
1692252300000|2023-08-17 06:05:00|480.85|474.25|480.67|474.07|481|474.4|480.38|473.78|73
1692252600000|2023-08-17 06:10:00|480.7|474.1|479.9|473.3|480.7|474.1|479.5|472.9|47
1692252900000|2023-08-17 06:15:00|479.85|473.25|479.6|473|479.9|473.3|479.35|472.75|66
1692253200000|2023-08-17 06:20:00|479.65|473.05|480.07|473.47|480.1|473.5|479.65|473.05|29
1692253500000|2023-08-17 06:25:00|479.98|473.38|479|472.4|479.98|473.38|478.95|472.35|41
1692253800000|2023-08-17 06:30:00|478.98|472.38|478.64|472.04|479.4|472.8|478.64|472.04|42
1692254100000|2023-08-17 06:35:00|478.69|472.09|479.4|472.8|479.4|472.8|478.62|472.02|21
1692254400000|2023-08-17 06:40:00|479.39|472.79|478.95|472.35|479.4|472.8|478.92|472.32|45
1692254700000|2023-08-17 06:45:00|478.93|472.33|478.7|472.1|479|472.4|478.39|471.79|52
1692255000000|2023-08-17 06:50:00|478.69|472.09|478.6|472|478.7|472.1|478.4|471.8|19
1692255300000|2023-08-17 06:55:00|478.55|471.95|478.15|471.55|478.55|471.95|478|471.4|34
1692255600000|2023-08-17 07:00:00|478.2|471.6|478.35|471.75|478.55|471.95|478.2|471.6|8
1692255900000|2023-08-17 07:05:00|478.15|471.55|477.8|471.2|478.15|471.55|477.7|471.1|12
1692256200000|2023-08-17 07:10:00|477.78|471.18|477.3|470.7|477.78|471.18|477.1|470.5|44
1692256500000|2023-08-17 07:15:00|477.25|470.65|477.6|471|477.6|471|477.15|470.55|18
1692256800000|2023-08-17 07:20:00|477.75|471.15|477.7|471.1|477.98|471.38|477.7|471.1|33
1692257100000|2023-08-17 07:25:00|477.69|471.09|477.6|471|477.9|471.3|477.5|470.9|20
1692257400000|2023-08-17 07:30:00|477.61|471.01|477.9|471.3|477.9|471.3|477.6|471|12
1692257700000|2023-08-17 07:35:00|477.89|471.29|478|471.4|478.14|471.54|477.89|471.29|14
1692258000000|2023-08-17 07:40:00|478.05|471.45|478|471.4|478.06|471.46|477.8|471.2|18
1692258300000|2023-08-17 07:45:00|478.04|471.44|478.6|472|478.6|472|477.97|471.37|6
1692258600000|2023-08-17 07:50:00|478.65|472.05|479|472.4|479.05|472.45|478.5|471.9|27
1692258900000|2023-08-17 07:55:00|478.95|472.35|479.1|472.5|479.1|472.5|478.7|472.1|19
1692259200000|2023-08-17 08:00:00|479.13|472.53|479|472.4|479.14|472.54|479|472.4|13
1692259500000|2023-08-17 08:05:00|479.02|472.42|478.9|472.3|479.1|472.5|478.7|472.1|26
1692259800000|2023-08-17 08:10:00|478.87|472.27|478.92|472.32|479.02|472.42|478.86|472.26|15
1692260100000|2023-08-17 08:15:00|478.97|472.37|479.01|472.41|479.05|472.45|478.74|472.14|14
1692260400000|2023-08-17 08:20:00|479|472.4|478.57|471.97|479|472.4|478.44|471.84|47
1692260700000|2023-08-17 08:25:00|478.5|471.9|478.3|471.7|478.59|471.99|478.25|471.65|23
1692261000000|2023-08-17 08:30:00|478.32|471.72|478.35|471.75|478.46|471.86|478.12|471.52|46
1692261300000|2023-08-17 08:35:00|478.4|471.8|478.15|471.55|478.5|471.9|478.15|471.55|14
1692261600000|2023-08-17 08:40:00|478.14|471.54|478.41|471.81|478.52|471.92|478.14|471.54|16
1692261900000|2023-08-17 08:45:00|478.36|471.76|478.44|471.84|478.44|471.84|478.22|471.62|27
1692262200000|2023-08-17 08:50:00|478.46|471.86|478.12|471.52|478.8|472.2|478.03|471.43|46
1692262500000|2023-08-17 08:55:00|478.11|471.51|477.93|471.33|478.13|471.53|477.92|471.32|37
1692262800000|2023-08-17 09:00:00|477.94|471.34|478.57|471.97|478.57|471.97|477.94|471.34|17
1692263100000|2023-08-17 09:05:00|478.56|471.96|477.49|470.89|478.56|471.96|477.49|470.89|22
1692263400000|2023-08-17 09:10:00|477.55|470.95|477.41|470.81|477.92|471.32|477.25|470.65|101
1692263700000|2023-08-17 09:15:00|477.44|470.84|478.9|472.3|478.91|472.31|477.44|470.84|51
1692264000000|2023-08-17 09:20:00|478.92|472.32|480.7|474.1|480.81|474.21|478.92|472.32|55
1692264300000|2023-08-17 09:25:00|480.65|474.05|480.03|473.43|480.79|474.19|479.64|473.04|60
1692264600000|2023-08-17 09:30:00|480.01|473.41|479.94|473.34|480.6|474|479.84|473.24|47
1692264900000|2023-08-17 09:35:00|479.65|473.05|480.63|474.03|480.63|474.03|479.65|473.05|60
1692265200000|2023-08-17 09:40:00|480.61|474.01|480.98|474.38|481.04|474.44|480.41|473.81|30
1692265500000|2023-08-17 09:45:00|480.95|474.35|481.15|474.55|481.15|474.55|480.75|474.15|10
1692265800000|2023-08-17 09:50:00|481.25|474.65|481.63|475.03|481.63|475.03|481.25|474.65|8
1692266100000|2023-08-17 09:55:00|481.7|475.1|482.03|475.43|482.03|475.43|481.58|474.98|15
1692266400000|2023-08-17 10:00:00|482.02|475.42|482.35|475.75|482.63|476.03|482.02|475.42|55
1692266700000|2023-08-17 10:05:00|482.32|475.72|481.35|474.75|483.15|476.55|481.33|474.73|127
1692267000000|2023-08-17 10:10:00|481.29|474.69|481.6|475|481.62|475.02|481.15|474.55|40
1692267300000|2023-08-17 10:15:00|481.61|475.01|480.9|474.3|481.9|475.3|480.8|474.2|40
1692267600000|2023-08-17 10:20:00|480.91|474.31|480.87|474.27|481.13|474.53|480.87|474.27|43
1692267900000|2023-08-17 10:25:00|480.89|474.29|480.89|474.29|480.95|474.35|480.78|474.18|12
1692268200000|2023-08-17 10:30:00|480.84|474.24|480.7|474.1|481.3|474.7|480.05|473.45|59
1692268500000|2023-08-17 10:35:00|480.65|474.05|479.85|473.25|480.73|474.13|479.85|473.25|77
1692268800000|2023-08-17 10:40:00|479.8|473.2|479.85|473.25|480.13|473.53|479.5|472.9|69
1692269100000|2023-08-17 10:45:00|479.9|473.3|480.18|473.58|480.23|473.63|479.72|473.12|101
1692269400000|2023-08-17 10:50:00|480.15|473.55|480.65|474.05|480.94|474.34|480.02|473.42|139
1692269700000|2023-08-17 10:55:00|480.6|474|481.27|474.67|481.4|474.8|480.5|473.9|114
1692270000000|2023-08-17 11:00:00|481.23|474.63|481.62|475.02|481.62|475.02|480.87|474.27|49
1692270300000|2023-08-17 11:05:00|481.63|475.03|482.1|475.5|482.22|475.62|481.63|475.03|66
1692270600000|2023-08-17 11:10:00|482.07|475.47|480.9|474.3|482.07|475.47|480.74|474.14|90
1692270900000|2023-08-17 11:15:00|480.95|474.35|480.67|474.07|481|474.4|480.19|473.59|89
1692271200000|2023-08-17 11:20:00|480.65|474.05|480.67|474.07|481.25|474.65|480.65|474.05|52
1692271500000|2023-08-17 11:25:00|480.75|474.15|480.1|473.5|480.8|474.2|480.09|473.49|49
1692271800000|2023-08-17 11:30:00|480.12|473.52|480.44|473.84|480.55|473.95|480.12|473.52|16
1692272100000|2023-08-17 11:35:00|480.45|473.85|480.71|474.11|480.71|474.11|480.45|473.85|21
1692272400000|2023-08-17 11:40:00|480.7|474.1|480.05|473.45|480.7|474.1|480.05|473.45|18
1692272700000|2023-08-17 11:45:00|480.1|473.5|480.32|473.72|480.32|473.72|480.1|473.5|4
1692273000000|2023-08-17 11:50:00|480.33|473.73|479.85|473.25|480.33|473.73|479.69|473.09|28
1692273300000|2023-08-17 11:55:00|479.8|473.2|479.7|473.1|479.86|473.26|479.7|473.1|14
1692273600000|2023-08-17 12:00:00|479.75|473.15|479.94|473.34|480.01|473.41|479.75|473.15|16
1692273900000|2023-08-17 12:05:00|479.99|473.39|480.27|473.67|480.5|473.9|479.99|473.39|25
1692274200000|2023-08-17 12:10:00|480.35|473.75|480.24|473.64|480.55|473.95|480.24|473.64|25
1692274500000|2023-08-17 12:15:00|480.29|473.69|481.3|474.7|481.7|475.1|480.18|473.58|70
1692274800000|2023-08-17 12:20:00|481.25|474.65|480.65|474.05|481.35|474.75|480.65|474.05|178
1692275100000|2023-08-17 12:25:00|480.61|474.01|482.75|476.15|482.84|476.24|480.5|473.9|113
1692275400000|2023-08-17 12:30:00|482.73|476.13|482.55|475.95|483.08|476.48|482.32|475.72|121
1692275700000|2023-08-17 12:35:00|482.6|476|482.33|475.73|482.95|476.35|482.32|475.72|82
1692276000000|2023-08-17 12:40:00|482.23|475.63|482.13|475.53|482.63|476.03|482.12|475.52|51
1692276300000|2023-08-17 12:45:00|482|475.4|481.5|474.9|482.33|475.73|481.5|474.9|66
1692276600000|2023-08-17 12:50:00|481.55|474.95|481.54|474.94|482.04|475.44|481.44|474.84|61
1692276900000|2023-08-17 12:55:00|481.55|474.95|481.24|474.64|481.64|475.04|481.24|474.64|30
1692277200000|2023-08-17 13:00:00|481.23|474.63|481.05|474.45|481.5|474.9|480.95|474.35|123
1692277500000|2023-08-17 13:05:00|481.1|474.5|481.43|474.83|481.65|475.05|481.1|474.5|66
1692277800000|2023-08-17 13:10:00|481.45|474.85|482.87|476.27|482.87|476.27|481.45|474.85|124
1692278100000|2023-08-17 13:15:00|482.84|476.24|482.47|475.87|483.05|476.45|482.2|475.6|63
1692278400000|2023-08-17 13:20:00|482.42|475.82|482.63|476.03|482.7|476.1|482.42|475.82|67
1692278700000|2023-08-17 13:25:00|482.65|476.05|482.1|475.5|482.71|476.11|481.75|475.15|53
1692279000000|2023-08-17 13:30:00|482.05|475.45|481.42|474.82|482.05|475.45|481.41|474.81|84
1692279300000|2023-08-17 13:35:00|481.43|474.83|481.04|474.44|481.45|474.85|481|474.4|134
1692279600000|2023-08-17 13:40:00|481.05|474.45|480.81|474.21|481.41|474.81|480.72|474.12|149
1692279900000|2023-08-17 13:45:00|480.85|474.25|481.15|474.55|481.5|474.9|480.75|474.15|100
1692280200000|2023-08-17 13:50:00|481.2|474.6|480.23|473.63|481.55|474.95|479.8|473.2|101
1692280500000|2023-08-17 13:55:00|480.18|473.58|480.05|473.45|480.18|473.58|479.53|472.93|277
1692280800000|2023-08-17 14:00:00|480.1|473.5|479.57|472.97|480.32|473.72|479.25|472.65|185
1692281100000|2023-08-17 14:05:00|479.61|473.01|479.55|472.95|480.5|473.9|479.55|472.95|113
1692281400000|2023-08-17 14:10:00|479.57|472.97|479.07|472.47|479.57|472.97|478.8|472.2|172
1692281700000|2023-08-17 14:15:00|479.1|472.5|478.9|472.3|479.6|473|478.55|471.95|148
1692282000000|2023-08-17 14:20:00|478.87|472.27|478.65|472.05|478.87|472.27|478.12|471.52|95
1692282300000|2023-08-17 14:25:00|478.62|472.02|478.33|471.73|479.39|472.79|478.3|471.7|160
1692282600000|2023-08-17 14:30:00|478.38|471.78|477.6|471|478.82|472.22|477.4|470.8|110
1692282900000|2023-08-17 14:35:00|477.61|471.01|477.39|470.79|477.72|471.12|477.3|470.7|116
1692283200000|2023-08-17 14:40:00|477.36|470.76|477.12|470.52|477.38|470.78|476.4|469.8|316
1692283500000|2023-08-17 14:45:00|477.17|470.57|476.45|469.85|478.13|471.53|476.43|469.83|214
1692283800000|2023-08-17 14:50:00|476.46|469.86|477.3|470.7|477.3|470.7|476.37|469.77|108
1692284100000|2023-08-17 14:55:00|477.2|470.6|477|470.4|477.72|471.12|477|470.4|59
1692284400000|2023-08-17 15:00:00|477.02|470.42|476.88|470.28|477.45|470.85|474.2|467.6|257
1692284700000|2023-08-17 15:05:00|476.87|470.27|477.92|471.32|478.9|472.3|476.71|470.11|249
1692285000000|2023-08-17 15:10:00|477.91|471.31|478.03|471.43|478.42|471.82|477.6|471|154
1692285300000|2023-08-17 15:15:00|477.9|471.3|477.56|470.96|477.9|471.3|477.55|470.95|28
1692285600000|2023-08-17 15:20:00|477.5|470.9|477.58|470.98|477.8|471.2|477.3|470.7|82
1692285900000|2023-08-17 15:25:00|477.56|470.96|477.14|470.54|477.6|471|477.11|470.51|85
1692286200000|2023-08-17 15:30:00|477.09|470.49|475.92|469.32|477.49|470.89|475.77|469.17|186
1692286500000|2023-08-17 15:35:00|475.97|469.37|471.1|464.5|476.08|469.48|471.1|464.5|450
1692286800000|2023-08-17 15:40:00|471.01|464.41|473.45|466.85|473.7|467.1|469.2|462.6|544
1692287100000|2023-08-17 15:45:00|473.4|466.8|470.77|464.17|474.2|467.6|470.65|464.05|406
1692287400000|2023-08-17 15:50:00|470.78|464.18|470.35|463.75|472.15|465.55|469.9|463.3|371
1692287700000|2023-08-17 15:55:00|470.25|463.65|470.5|463.9|471.67|465.07|468.44|461.84|509
1692288000000|2023-08-17 16:00:00|470.55|463.95|467.35|460.75|471.66|465.06|466.7|460.1|482
1692288300000|2023-08-17 16:05:00|467.3|460.7|468.93|462.33|471.15|464.55|466.45|459.85|404
1692288600000|2023-08-17 16:10:00|468.98|462.38|468.45|461.85|469.9|463.3|468.14|461.54|401
1692288900000|2023-08-17 16:15:00|468.4|461.8|469|462.4|469.35|462.75|468.14|461.54|210
1692289200000|2023-08-17 16:20:00|469.05|462.45|469.27|462.67|469.83|463.23|468.6|462|175
1692289500000|2023-08-17 16:25:00|469.37|462.77|471.3|464.7|471.3|464.7|469.18|462.58|128
1692289800000|2023-08-17 16:30:00|471.25|464.65|474.55|467.95|474.56|467.96|471.1|464.5|179
1692290100000|2023-08-17 16:35:00|474.54|467.94|474|467.4|474.54|467.94|473.55|466.95|237
1692290400000|2023-08-17 16:40:00|473.95|467.35|474.1|467.5|474.41|467.81|473.69|467.09|163
1692290700000|2023-08-17 16:45:00|474.15|467.55|472.93|466.33|474.2|467.6|472.6|466|235
1692291000000|2023-08-17 16:50:00|472.94|466.34|472.1|465.5|473.12|466.52|471.95|465.35|166
1692291300000|2023-08-17 16:55:00|472.06|465.46|473|466.4|473|466.4|471.8|465.2|88
1692291600000|2023-08-17 17:00:00|473.04|466.44|473.09|466.49|473.28|466.68|472.6|466|106
1692291900000|2023-08-17 17:05:00|473.1|466.5|475.03|468.43|475.03|468.43|473.1|466.5|64
1692292200000|2023-08-17 17:10:00|475|468.4|475.55|468.95|475.6|469|474.35|467.75|76
1692292500000|2023-08-17 17:15:00|475.71|469.11|476.32|469.72|476.65|470.05|475.66|469.06|59
1692292800000|2023-08-17 17:20:00|476.3|469.7|475.87|469.27|476.3|469.7|475.81|469.21|54
1692293100000|2023-08-17 17:25:00|475.89|469.29|474.85|468.25|475.89|469.29|474.45|467.85|110
1692293400000|2023-08-17 17:30:00|474.83|468.23|475.65|469.05|475.74|469.14|474.83|468.23|67
1692293700000|2023-08-17 17:35:00|475.56|468.96|475.25|468.65|475.57|468.97|474.95|468.35|57
1692294000000|2023-08-17 17:40:00|475.2|468.6|473.65|467.05|475.2|468.6|473.45|466.85|83
1692294300000|2023-08-17 17:45:00|473.64|467.04|474.2|467.6|474.23|467.63|473.44|466.84|104
1692294600000|2023-08-17 17:50:00|474.13|467.53|473.95|467.35|474.33|467.73|473.95|467.35|50
1692294900000|2023-08-17 17:55:00|474|467.4|474.55|467.95|474.55|467.95|473.95|467.35|67
1692295200000|2023-08-17 18:00:00|474.53|467.93|475.14|468.54|475.25|468.65|474.45|467.85|58
1692295500000|2023-08-17 18:05:00|475.1|468.5|474.1|467.5|475.1|468.5|473.9|467.3|47
1692295800000|2023-08-17 18:10:00|474.09|467.49|474.05|467.45|474.1|467.5|473.43|466.83|90
1692296100000|2023-08-17 18:15:00|474.02|467.42|474.75|468.15|474.95|468.35|473.85|467.25|82
1692296400000|2023-08-17 18:20:00|474.72|468.12|473.75|467.15|474.75|468.15|473.74|467.14|44
1692296700000|2023-08-17 18:25:00|473.7|467.1|473.63|467.03|473.7|467.1|473.25|466.65|46
1692297000000|2023-08-17 18:30:00|473.65|467.05|472.65|466.05|473.65|467.05|472.35|465.75|69
1692297300000|2023-08-17 18:35:00|472.64|466.04|472.55|465.95|472.75|466.15|472.11|465.51|52
1692297600000|2023-08-17 18:40:00|472.52|465.92|472.35|465.75|472.85|466.25|472.15|465.55|57
1692297900000|2023-08-17 18:45:00|472.45|465.85|472.33|465.73|472.55|465.95|471.95|465.35|52
1692298200000|2023-08-17 18:50:00|472.34|465.74|473.25|466.65|473.25|466.65|472.34|465.74|59
1692298500000|2023-08-17 18:55:00|473.14|466.54|472.75|466.15|473.15|466.55|472.65|466.05|37
1692298800000|2023-08-17 19:00:00|472.85|466.25|473.15|466.55|473.15|466.55|472.55|465.95|52
1692299100000|2023-08-17 19:05:00|473.2|466.6|473.84|467.24|474.13|467.53|473.2|466.6|39
1692299400000|2023-08-17 19:10:00|473.83|467.23|473.41|466.81|473.83|467.23|472.95|466.35|75
1692299700000|2023-08-17 19:15:00|473.4|466.8|474.44|467.84|474.49|467.89|473.4|466.8|107
1692300000000|2023-08-17 19:20:00|474.49|467.89|473.5|466.9|474.74|468.14|473.5|466.9|53
1692300300000|2023-08-17 19:25:00|473.55|466.95|474.05|467.45|474.05|467.45|473.55|466.95|57
1692300600000|2023-08-17 19:30:00|474.1|467.5|474.05|467.45|474.25|467.65|473.98|467.38|32
1692300900000|2023-08-17 19:35:00|473.93|467.33|474.15|467.55|474.43|467.83|473.9|467.3|25
1692301200000|2023-08-17 19:40:00|474.1|467.5|473.5|466.9|474.2|467.6|473.5|466.9|27
1692301500000|2023-08-17 19:45:00|473.55|466.95|473.6|467|473.94|467.34|473.55|466.95|28
1692301800000|2023-08-17 19:50:00|473.65|467.05|473.85|467.25|473.95|467.35|473.5|466.9|29
1692302100000|2023-08-17 19:55:00|473.9|467.3|473.53|466.93|473.9|467.3|473.45|466.85|11
1692302400000|2023-08-17 20:00:00|473.65|467.05|473.44|466.84|473.85|467.25|473.25|466.65|42
1692302700000|2023-08-17 20:05:00|473.45|466.85|473.65|467.05|473.75|467.15|473.45|466.85|35
1692303000000|2023-08-17 20:10:00|473.15|466.55|473.14|466.54|473.15|466.55|473.14|466.54|2
1692303300000|2023-08-17 20:15:00|473.15|466.55|472.94|466.34|473.25|466.65|472.74|466.14|39
1692303600000|2023-08-17 20:20:00|472.95|466.35|472.5|465.9|473.05|466.45|472.5|465.9|24
1692303900000|2023-08-17 20:25:00|472.55|465.95|472.7|466.1|472.7|466.1|472.55|465.95|6
1692304200000|2023-08-17 20:30:00|472.35|465.75|471.95|465.35|472.35|465.75|471.8|465.2|11
1692304500000|2023-08-17 20:35:00|472|465.4|470.79|464.19|472.05|465.45|470|463.4|164
1692304800000|2023-08-17 20:40:00|470.8|464.2|470.7|464.1|471.05|464.45|470.25|463.65|145
1692305100000|2023-08-17 20:45:00|470.6|464|470.55|463.95|470.95|464.35|470.14|463.54|131
1692305400000|2023-08-17 20:50:00|470.45|463.85|467.25|460.65|470.6|464|465.95|459.35|381
1692305700000|2023-08-17 20:55:00|467.3|460.7|469.28|462.68|469.8|463.2|467.05|460.45|272
1692306000000|2023-08-17 21:00:00|469.29|462.69|468.25|461.65|469.83|463.23|468.21|461.61|451
1692306300000|2023-08-17 21:05:00|468.29|461.69|467.47|460.87|468.61|462.01|467.2|460.6|388
1692306600000|2023-08-17 21:10:00|467.49|460.89|465.3|458.7|467.51|460.91|464.22|457.62|702
1692306900000|2023-08-17 21:15:00|465.29|458.69|467.15|460.55|467.27|460.67|463.98|457.38|612
1692307200000|2023-08-17 21:20:00|467.16|460.56|468.45|461.85|468.81|462.21|467|460.4|356
1692307500000|2023-08-17 21:25:00|468.46|461.86|466.5|459.9|468.48|461.88|466.5|459.9|319
1692307800000|2023-08-17 21:30:00|466.49|459.89|465.32|458.72|466.51|459.91|465.31|458.71|250
1692308100000|2023-08-17 21:35:00|465.29|458.69|459.37|452.77|465.3|458.7|459|452.4|790
1692308400000|2023-08-17 21:40:00|459.35|452.75|433.59|426.99|461|454.4|427.75|421.15|993
1692308700000|2023-08-17 21:45:00|433.51|426.91|437.58|430.98|440.13|433.53|429.91|423.31|1109
1692309000000|2023-08-17 21:50:00|437.67|431.07|439.06|432.46|439.94|433.34|433.64|427.04|1045
1692309300000|2023-08-17 21:55:00|439.21|432.61|436.15|429.55|440.1|433.5|435.46|428.86|928
1692309600000|2023-08-17 22:00:00|436.1|429.5|440.9|434.3|440.95|434.35|435.1|428.5|720
1692309900000|2023-08-17 22:05:00|441|434.4|441.3|434.7|443.1|436.5|439.4|432.8|695
1692310200000|2023-08-17 22:10:00|441.35|434.75|442.45|435.85|443.6|437|439.61|433.01|669
1692310500000|2023-08-17 22:15:00|442.4|435.8|443.1|436.5|446.7|440.1|442.4|435.8|765
1692310800000|2023-08-17 22:20:00|443.15|436.55|444.55|437.95|445.2|438.6|442.75|436.15|670
1692311100000|2023-08-17 22:25:00|444.5|437.9|444.8|438.2|445.93|439.33|443.55|436.95|550
1692311400000|2023-08-17 22:30:00|444.75|438.15|442.45|435.85|446.2|439.6|441.95|435.35|507
1692311700000|2023-08-17 22:35:00|442.5|435.9|440.25|433.65|444.2|437.6|439.6|433|493
1692312000000|2023-08-17 22:40:00|440.2|433.6|440.96|434.36|441.65|435.05|439.6|433|420
1692312300000|2023-08-17 22:45:00|440.95|434.35|444.2|437.6|444.2|437.6|440.1|433.5|333
1692312600000|2023-08-17 22:50:00|444.3|437.7|443.85|437.25|444.5|437.9|443.22|436.62|347
1692312900000|2023-08-17 22:55:00|443.9|437.3|451.22|444.62|452.9|446.3|443.87|437.27|664
1692313200000|2023-08-17 23:00:00|451.15|444.55|448.17|441.57|451.25|444.65|447.25|440.65|609
1692313500000|2023-08-17 23:05:00|448.2|441.6|450.6|444|452|445.4|447.19|440.59|590
1692313800000|2023-08-17 23:10:00|450.65|444.05|451.99|445.39|453.9|447.3|450.3|443.7|510
1692314100000|2023-08-17 23:15:00|451.97|445.37|451.2|444.6|452.84|446.24|450.45|443.85|433
1692314400000|2023-08-17 23:20:00|451.16|444.56|449.85|443.25|451.16|444.56|449|442.4|416
1692314700000|2023-08-17 23:25:00|449.8|443.2|449.35|442.75|450.05|443.45|448|441.4|440
1692315000000|2023-08-17 23:30:00|449.3|442.7|446.3|439.7|449.45|442.85|446.2|439.6|330
1692315300000|2023-08-17 23:35:00|446.25|439.65|446.74|440.14|447.75|441.15|445.64|439.04|358
1692315600000|2023-08-17 23:40:00|446.67|440.07|448.45|441.85|449.44|442.84|446.39|439.79|240
1692315900000|2023-08-17 23:45:00|448.4|441.8|448.08|441.48|449.1|442.5|447.69|441.09|178
1692316200000|2023-08-17 23:50:00|448.05|441.45|446.45|439.85|448.07|441.47|446|439.4|195
1692316500000|2023-08-17 23:55:00|446.46|439.86|446.25|439.65|446.99|440.39|446.05|439.45|162
1692316800000|2023-08-18 00:00:00|446.2|439.6|448.38|441.78|448.38|441.78|445.64|439.04|223
1692317100000|2023-08-18 00:05:00|448.35|441.75|449.49|442.89|450.8|444.2|448.22|441.62|343
1692317400000|2023-08-18 00:10:00|449.25|442.65|450.53|443.93|450.95|444.35|448.08|441.48|365
1692317700000|2023-08-18 00:15:00|450.58|443.98|448.8|442.2|450.65|444.05|447.72|441.12|338
1692318000000|2023-08-18 00:20:00|448.78|442.18|448.35|441.75|449.49|442.89|448.05|441.45|325
1692318300000|2023-08-18 00:25:00|448.3|441.7|449.7|443.1|449.84|443.24|448.14|441.54|305
1692318600000|2023-08-18 00:30:00|449.65|443.05|447.7|441.1|450.51|443.91|447.35|440.75|398
1692318900000|2023-08-18 00:35:00|447.68|441.08|447.9|441.3|448.67|442.07|447.15|440.55|246
1692319200000|2023-08-18 00:40:00|447.85|441.25|448.2|441.6|448.67|442.07|447.64|441.04|180
1692319500000|2023-08-18 00:45:00|448.23|441.63|447.95|441.35|448.6|442|447.54|440.94|199
1692319800000|2023-08-18 00:50:00|448|441.4|447.64|441.04|448.75|442.15|447.6|441|202
1692320100000|2023-08-18 00:55:00|447.6|441|449.98|443.38|450.2|443.6|447.25|440.65|159
1692320400000|2023-08-18 01:00:00|449.92|443.32|448.65|442.05|450.42|443.82|448.53|441.93|167
1692320700000|2023-08-18 01:05:00|448.6|442|447.85|441.25|448.65|442.05|447.65|441.05|145
1692321000000|2023-08-18 01:10:00|447.8|441.2|447.17|440.57|448|441.4|447.11|440.51|254
1692321300000|2023-08-18 01:15:00|447.15|440.55|446.83|440.23|447.62|441.02|446.65|440.05|145
1692321600000|2023-08-18 01:20:00|446.8|440.2|447.09|440.49|447.13|440.53|446.65|440.05|80
1692321900000|2023-08-18 01:25:00|447.07|440.47|446.25|439.65|448.34|441.74|446.25|439.65|118
1692322200000|2023-08-18 01:30:00|446.22|439.62|445.95|439.35|446.7|440.1|445.95|439.35|115
1692322500000|2023-08-18 01:35:00|445.85|439.25|445.23|438.63|446.12|439.52|444.55|437.95|139
1692322800000|2023-08-18 01:40:00|445.28|438.68|447.24|440.64|447.24|440.64|445.23|438.63|130
1692323100000|2023-08-18 01:45:00|447.15|440.55|444.95|438.35|447.15|440.55|444.95|438.35|83
1692323400000|2023-08-18 01:50:00|444.85|438.25|442.64|436.04|444.85|438.25|442.54|435.94|129
1692323700000|2023-08-18 01:55:00|442.73|436.13|442.6|436|443.8|437.2|442.58|435.98|109
1692324000000|2023-08-18 02:00:00|442.65|436.05|443.42|436.82|444.15|437.55|442.65|436.05|161
1692324300000|2023-08-18 02:05:00|443.41|436.81|445.04|438.44|445.04|438.44|443.41|436.81|89
1692324600000|2023-08-18 02:10:00|445.15|438.55|446.25|439.65|446.35|439.75|445.15|438.55|57
1692324900000|2023-08-18 02:15:00|446.24|439.64|445.25|438.65|446.45|439.85|445.05|438.45|70
1692325200000|2023-08-18 02:20:00|445.15|438.55|443.25|436.65|445.15|438.55|443.12|436.52|148
1692325500000|2023-08-18 02:25:00|443.2|436.6|442.65|436.05|443.25|436.65|442.53|435.93|101
1692325800000|2023-08-18 02:30:00|442.7|436.1|442.35|435.75|443.05|436.45|442.15|435.55|52
1692326100000|2023-08-18 02:35:00|442.32|435.72|443.05|436.45|443.13|436.53|442.32|435.72|44
1692326400000|2023-08-18 02:40:00|443.1|436.5|442.1|435.5|443.53|436.93|441.87|435.27|242
1692326700000|2023-08-18 02:45:00|442.12|435.52|442.8|436.2|443.98|437.38|442.12|435.52|216
1692327000000|2023-08-18 02:50:00|442.85|436.25|442.5|435.9|443.22|436.62|442.22|435.62|158
1692327300000|2023-08-18 02:55:00|442.55|435.95|441.65|435.05|442.82|436.22|441.25|434.65|220
1692327600000|2023-08-18 03:00:00|441.7|435.1|443.6|437|443.6|437|441.5|434.9|154
1692327900000|2023-08-18 03:05:00|443.55|436.95|442.5|435.9|443.55|436.95|442.3|435.7|89
1692328200000|2023-08-18 03:10:00|442.45|435.85|441.79|435.19|442.95|436.35|441.55|434.95|224
1692328500000|2023-08-18 03:15:00|441.8|435.2|442.55|435.95|442.6|436|441.75|435.15|121
1692328800000|2023-08-18 03:20:00|442.45|435.85|443.34|436.74|443.39|436.79|442.31|435.71|199
1692329100000|2023-08-18 03:25:00|443.31|436.71|443.4|436.8|443.9|437.3|443.25|436.65|175
1692329400000|2023-08-18 03:30:00|443.44|436.84|445.15|438.55|445.15|438.55|443.35|436.75|117
1692329700000|2023-08-18 03:35:00|445.24|438.64|444.45|437.85|445.25|438.65|444.42|437.82|40
1692330000000|2023-08-18 03:40:00|444.44|437.84|443.45|436.85|444.44|437.84|443.35|436.75|76
1692330300000|2023-08-18 03:45:00|443.5|436.9|442.7|436.1|443.65|437.05|442.65|436.05|108
1692330600000|2023-08-18 03:50:00|442.75|436.15|443.1|436.5|443.1|436.5|442.55|435.95|137
1692330900000|2023-08-18 03:55:00|443.15|436.55|443.65|437.05|443.82|437.22|443.05|436.45|68
1692331200000|2023-08-18 04:00:00|443.7|437.1|443.96|437.36|444.1|437.5|443.7|437.1|87
1692331500000|2023-08-18 04:05:00|443.91|437.31|444.33|437.73|444.44|437.84|443.85|437.25|85
1692331800000|2023-08-18 04:10:00|444.23|437.63|443.35|436.75|444.83|438.23|443.2|436.6|73
1692332100000|2023-08-18 04:15:00|443.3|436.7|443.05|436.45|443.45|436.85|443|436.4|67
1692332400000|2023-08-18 04:20:00|443|436.4|443.35|436.75|443.5|436.9|443|436.4|55
1692332700000|2023-08-18 04:25:00|443.4|436.8|442|435.4|443.95|437.35|440.9|434.3|303
1692333000000|2023-08-18 04:30:00|442.05|435.45|440.7|434.1|442.2|435.6|440.42|433.82|212
1692333300000|2023-08-18 04:35:00|440.73|434.13|440.32|433.72|440.96|434.36|439.78|433.18|226
1692333600000|2023-08-18 04:40:00|440.35|433.75|441.75|435.15|442.11|435.51|440.19|433.59|194
1692333900000|2023-08-18 04:45:00|441.73|435.13|440.7|434.1|441.75|435.15|440.4|433.8|111
1692334200000|2023-08-18 04:50:00|440.67|434.07|440.43|433.83|440.75|434.15|440.2|433.6|88
1692334500000|2023-08-18 04:55:00|440.44|433.84|441.9|435.3|441.9|435.3|440.42|433.82|109
1692334800000|2023-08-18 05:00:00|441.92|435.32|442.8|436.2|442.84|436.24|441.65|435.05|145
1692335100000|2023-08-18 05:05:00|442.75|436.15|442.48|435.88|442.75|436.15|442.2|435.6|98
1692335400000|2023-08-18 05:10:00|442.51|435.91|443.54|436.94|443.54|436.94|442.51|435.91|94
1692335700000|2023-08-18 05:15:00|443.59|436.99|443.55|436.95|443.75|437.15|443.2|436.6|76
1692336000000|2023-08-18 05:20:00|443.6|437|443.85|437.25|443.85|437.25|443.25|436.65|60
1692336300000|2023-08-18 05:25:00|443.9|437.3|444.65|438.05|444.72|438.12|443.78|437.18|80
1692336600000|2023-08-18 05:30:00|444.7|438.1|445.2|438.6|445.3|438.7|444.7|438.1|86
1692336900000|2023-08-18 05:35:00|445.25|438.65|445.99|439.39|446.7|440.1|445.2|438.6|152
1692337200000|2023-08-18 05:40:00|445.94|439.34|445.95|439.35|446|439.4|445.6|439|67
1692337500000|2023-08-18 05:45:00|446.05|439.45|446.32|439.72|446.51|439.91|445.95|439.35|84
1692337800000|2023-08-18 05:50:00|446.3|439.7|446.55|439.95|446.98|440.38|446.25|439.65|110
1692338100000|2023-08-18 05:55:00|446.45|439.85|447.15|440.55|447.15|440.55|446.41|439.81|63
1692338400000|2023-08-18 06:00:00|447.24|440.64|448.22|441.62|448.25|441.65|447.24|440.64|44
1692338700000|2023-08-18 06:05:00|448.23|441.63|448.78|442.18|448.8|442.2|448.23|441.63|98
1692339000000|2023-08-18 06:10:00|448.83|442.23|450.82|444.22|450.83|444.23|448.83|442.23|117
1692339300000|2023-08-18 06:15:00|450.8|444.2|449.6|443|450.8|444.2|449.45|442.85|155
1692339600000|2023-08-18 06:20:00|449.55|442.95|450.1|443.5|450.12|443.52|449.51|442.91|66
1692339900000|2023-08-18 06:25:00|449.78|443.18|450.03|443.43|450.03|443.43|449.3|442.7|73
1692340200000|2023-08-18 06:30:00|450.04|443.44|451.19|444.59|451.19|444.59|450.04|443.44|43
1692340500000|2023-08-18 06:35:00|451.22|444.62|452.32|445.72|452.45|445.85|451.15|444.55|79
1692340800000|2023-08-18 06:40:00|452.31|445.71|452.66|446.06|452.91|446.31|452.31|445.71|96
1692341100000|2023-08-18 06:45:00|452.64|446.04|452.4|445.8|452.9|446.3|452.05|445.45|142
1692341400000|2023-08-18 06:50:00|452.38|445.78|453.25|446.65|453.25|446.65|452.32|445.72|88
1692341700000|2023-08-18 06:55:00|453.3|446.7|454.05|447.45|454.73|448.13|453.13|446.53|114
1692342000000|2023-08-18 07:00:00|454|447.4|453.75|447.15|454.3|447.7|453.2|446.6|145
1692342300000|2023-08-18 07:05:00|453.72|447.12|454.19|447.59|454.6|448|453.72|447.12|147
1692342600000|2023-08-18 07:10:00|454.22|447.62|452.75|446.15|454.22|447.62|452.55|445.95|179
1692342900000|2023-08-18 07:15:00|452.74|446.14|453.44|446.84|453.45|446.85|452.73|446.13|108
1692343200000|2023-08-18 07:20:00|453.49|446.89|454.14|447.54|454.14|447.54|453.32|446.72|93
1692343500000|2023-08-18 07:25:00|454.05|447.45|453.65|447.05|454.14|447.54|453.32|446.72|111
1692343800000|2023-08-18 07:30:00|453.62|447.02|453.35|446.75|453.83|447.23|453.25|446.65|67
1692344100000|2023-08-18 07:35:00|453.34|446.74|454.25|447.65|454.25|447.65|453|446.4|110
1692344400000|2023-08-18 07:40:00|454.35|447.75|453.7|447.1|454.35|447.75|453.65|447.05|41
1692344700000|2023-08-18 07:45:00|453.73|447.13|453.8|447.2|453.91|447.31|453.67|447.07|65
1692345000000|2023-08-18 07:50:00|453.75|447.15|454.04|447.44|454.04|447.44|453.48|446.88|99
1692345300000|2023-08-18 07:55:00|454.09|447.49|453.65|447.05|454.25|447.65|453.5|446.9|107
1692345600000|2023-08-18 08:00:00|453.7|447.1|454.28|447.68|454.28|447.68|453.51|446.91|85
1692345900000|2023-08-18 08:05:00|454.23|447.63|454.96|448.36|454.96|448.36|454.1|447.5|95
1692346200000|2023-08-18 08:10:00|454.91|448.31|453.29|446.69|455.03|448.43|453.23|446.63|60
1692346500000|2023-08-18 08:15:00|453.24|446.64|452.02|445.42|453.69|447.09|451.99|445.39|132
1692346800000|2023-08-18 08:20:00|452.03|445.43|451.94|445.34|452.05|445.45|451.71|445.11|117
1692347100000|2023-08-18 08:25:00|451.92|445.32|451.45|444.85|452.35|445.75|451.43|444.83|136
1692347400000|2023-08-18 08:30:00|451.35|444.75|451.58|444.98|451.7|445.1|451.21|444.61|124
1692347700000|2023-08-18 08:35:00|451.56|444.96|451.8|445.2|451.97|445.37|451.52|444.92|155
1692348000000|2023-08-18 08:40:00|451.81|445.21|452.55|445.95|452.55|445.95|451.81|445.21|59
1692348300000|2023-08-18 08:45:00|452.6|446|452.8|446.2|452.87|446.27|451.93|445.33|177
1692348600000|2023-08-18 08:50:00|452.7|446.1|452.95|446.35|453.69|447.09|452.13|445.53|263
1692348900000|2023-08-18 08:55:00|453|446.4|453.8|447.2|453.97|447.37|452.85|446.25|296
1692349200000|2023-08-18 09:00:00|453.79|447.19|453.4|446.8|453.88|447.28|453.1|446.5|273
1692349500000|2023-08-18 09:05:00|453.35|446.75|453.75|447.15|453.75|447.15|453.25|446.65|202
1692349800000|2023-08-18 09:10:00|453.8|447.2|453.75|447.15|453.93|447.33|453.52|446.92|64
1692350100000|2023-08-18 09:15:00|453.74|447.14|454.55|447.95|454.55|447.95|453.6|447|51
1692350400000|2023-08-18 09:20:00|454.54|447.94|454.85|448.25|454.85|448.25|454.45|447.85|38
1692350700000|2023-08-18 09:25:00|454.8|448.2|453.75|447.15|454.8|448.2|453.65|447.05|55
1692351000000|2023-08-18 09:30:00|453.7|447.1|453.5|446.9|453.7|447.1|453.25|446.65|38
1692351300000|2023-08-18 09:35:00|453.45|446.85|452.75|446.15|453.85|447.25|452.72|446.12|38
1692351600000|2023-08-18 09:40:00|452.65|446.05|452.3|445.7|452.75|446.15|452.25|445.65|42
1692351900000|2023-08-18 09:45:00|452.25|445.65|452.45|445.85|452.55|445.95|452.25|445.65|77
1692352200000|2023-08-18 09:50:00|452.55|445.95|452.45|445.85|452.8|446.2|452.41|445.81|20
1692352500000|2023-08-18 09:55:00|452.25|445.65|451.85|445.25|452.35|445.75|451.55|444.95|29
1692352800000|2023-08-18 10:00:00|451.92|445.32|452.68|446.08|452.7|446.1|451.85|445.25|63
1692353100000|2023-08-18 10:05:00|452.73|446.13|452.55|445.95|453|446.4|452.15|445.55|42
1692353400000|2023-08-18 10:10:00|452.59|445.99|452.96|446.36|453.05|446.45|452.15|445.55|32
1692353700000|2023-08-18 10:15:00|453.06|446.46|453.15|446.55|453.39|446.79|453.05|446.45|18
1692354000000|2023-08-18 10:20:00|453.05|446.45|453.41|446.81|453.45|446.85|452.85|446.25|30
1692354300000|2023-08-18 10:25:00|453.35|446.75|453.1|446.5|453.35|446.75|453.1|446.5|23
1692354600000|2023-08-18 10:30:00|453.06|446.46|453.74|447.14|453.78|447.18|453.06|446.46|21
1692354900000|2023-08-18 10:35:00|453.77|447.17|453.82|447.22|453.84|447.24|453.77|447.17|4
1692355200000|2023-08-18 10:40:00|453.59|446.99|452.5|445.9|453.59|446.99|452.45|445.85|26
1692355500000|2023-08-18 10:45:00|452.55|445.95|452.45|445.85|452.7|446.1|452.3|445.7|26
1692355800000|2023-08-18 10:50:00|452.5|445.9|452.5|445.9|452.6|446|452.45|445.85|16
1692356100000|2023-08-18 10:55:00|452.45|445.85|452.6|446|452.75|446.15|452.45|445.85|12
1692356400000|2023-08-18 11:00:00|452.65|446.05|452.85|446.25|452.85|446.25|452.55|445.95|20
1692356700000|2023-08-18 11:05:00|452.95|446.35|452.85|446.25|452.95|446.35|452.85|446.25|8
1692357000000|2023-08-18 11:10:00|452.84|446.24|453.05|446.45|453.15|446.55|452.55|445.95|18
1692357300000|2023-08-18 11:15:00|452.95|446.35|452.75|446.15|453.25|446.65|452.75|446.15|11
1692357600000|2023-08-18 11:20:00|452.65|446.05|452.65|446.05|452.75|446.15|452.55|445.95|13
1692357900000|2023-08-18 11:25:00|452.6|446|451.65|445.05|452.6|446|451.55|444.95|76
1692358200000|2023-08-18 11:30:00|451.7|445.1|452|445.4|452|445.4|451.45|444.85|49
1692358500000|2023-08-18 11:35:00|451.95|445.35|452.6|446|452.65|446.05|451.85|445.25|55
1692358800000|2023-08-18 11:40:00|452.65|446.05|453.7|447.1|455.41|448.81|452.65|446.05|196
1692359100000|2023-08-18 11:45:00|453.6|447|454.5|447.9|454.7|448.1|453.6|447|111
1692359400000|2023-08-18 11:50:00|454.55|447.95|454.25|447.65|454.75|448.15|454.15|447.55|41
1692359700000|2023-08-18 11:55:00|454.2|447.6|454.05|447.45|454.45|447.85|453.9|447.3|28
1692360000000|2023-08-18 12:00:00|454|447.4|454.5|447.9|454.9|448.3|453.9|447.3|45
1692360300000|2023-08-18 12:05:00|454.45|447.85|453.45|446.85|454.45|447.85|453.45|446.85|31
1692360600000|2023-08-18 12:10:00|453.5|446.9|453.15|446.55|453.65|447.05|452.55|445.95|86
1692360900000|2023-08-18 12:15:00|453.2|446.6|453.25|446.65|453.55|446.95|452.8|446.2|43
1692361200000|2023-08-18 12:20:00|453.23|446.63|453.15|446.55|453.45|446.85|452.95|446.35|32
1692361500000|2023-08-18 12:25:00|453.1|446.5|452.9|446.3|453.15|446.55|452.75|446.15|35
1692361800000|2023-08-18 12:30:00|452.95|446.35|453.85|447.25|453.85|447.25|452.95|446.35|21
1692362100000|2023-08-18 12:35:00|453.75|447.15|454.05|447.45|454.45|447.85|453.75|447.15|22
1692362400000|2023-08-18 12:40:00|454.15|447.55|454.1|447.5|454.45|447.85|453.7|447.1|44
1692362700000|2023-08-18 12:45:00|454.15|447.55|454.15|447.55|454.2|447.6|453.85|447.25|21
1692363000000|2023-08-18 12:50:00|454.2|447.6|454.65|448.05|454.65|448.05|454.2|447.6|15
1692363300000|2023-08-18 12:55:00|454.6|448|454.95|448.35|455.14|448.54|454.4|447.8|47
1692363600000|2023-08-18 13:00:00|454.85|448.25|454.85|448.25|454.95|448.35|454.6|448|30
1692363900000|2023-08-18 13:05:00|454.8|448.2|455.55|448.95|455.85|449.25|454.65|448.05|74
1692364200000|2023-08-18 13:10:00|455.6|449|455.65|449.05|455.8|449.2|454.5|447.9|88
1692364500000|2023-08-18 13:15:00|455.7|449.1|455.2|448.6|455.8|449.2|455.15|448.55|60
1692364800000|2023-08-18 13:20:00|455.25|448.65|454.65|448.05|455.35|448.75|454.35|447.75|63
1692365100000|2023-08-18 13:25:00|454.7|448.1|454.65|448.05|455|448.4|454.45|447.85|67
1692365400000|2023-08-18 13:30:00|454.6|448|455.15|448.55|455.65|449.05|454.6|448|59
1692365700000|2023-08-18 13:35:00|455.1|448.5|455.25|448.65|455.5|448.9|454.85|448.25|32
1692366000000|2023-08-18 13:40:00|455.1|448.5|454.85|448.25|455.1|448.5|453.75|447.15|49
1692366300000|2023-08-18 13:45:00|454.8|448.2|455.55|448.95|455.95|449.35|454.8|448.2|73
1692366600000|2023-08-18 13:50:00|455.5|448.9|454.55|447.95|455.5|448.9|454.05|447.45|67
1692366900000|2023-08-18 13:55:00|454.6|448|453.6|447|454.7|448.1|453.45|446.85|84
1692367200000|2023-08-18 14:00:00|453.55|446.95|454.05|447.45|454.2|447.6|453|446.4|83
1692367500000|2023-08-18 14:05:00|453.95|447.35|453.5|446.9|453.95|447.35|453.05|446.45|58
1692367800000|2023-08-18 14:10:00|453.55|446.95|453.15|446.55|453.7|447.1|453.15|446.55|63
1692368100000|2023-08-18 14:15:00|453.2|446.6|452.7|446.1|453.25|446.65|452.2|445.6|110
1692368400000|2023-08-18 14:20:00|452.9|446.3|454.05|447.45|454.05|447.45|452.9|446.3|98
1692368700000|2023-08-18 14:25:00|454.1|447.5|453.45|446.85|454.45|447.85|452.95|446.35|87
1692369000000|2023-08-18 14:30:00|453.5|446.9|454.85|448.25|455.15|448.55|453.45|446.85|97
1692369300000|2023-08-18 14:35:00|454.75|448.15|454.9|448.3|455|448.4|453.95|447.35|57
1692369600000|2023-08-18 14:40:00|454.95|448.35|456|449.4|456.55|449.95|454.9|448.3|61
1692369900000|2023-08-18 14:45:00|455.9|449.3|455.5|448.9|455.9|449.3|455.25|448.65|50
1692370200000|2023-08-18 14:50:00|455.45|448.85|452.6|446|455.7|449.1|452.55|445.95|145
1692370500000|2023-08-18 14:55:00|452.55|445.95|453.55|446.95|455.34|448.74|452.55|445.95|324
1692370800000|2023-08-18 15:00:00|453.6|447|455.45|448.85|455.55|448.95|453.1|446.5|205
1692371100000|2023-08-18 15:05:00|455.5|448.9|455.55|448.95|455.95|449.35|454.9|448.3|98
1692371400000|2023-08-18 15:10:00|455.6|449|457.8|451.2|458.25|451.65|455.55|448.95|114
1692371700000|2023-08-18 15:15:00|457.85|451.25|459.1|452.5|459.25|452.65|457.85|451.25|113
1692372000000|2023-08-18 15:20:00|459.05|452.45|457.35|450.75|459.05|452.45|456.95|450.35|142
1692372300000|2023-08-18 15:25:00|457.23|450.63|456.75|450.15|457.54|450.94|456.15|449.55|111
1692372600000|2023-08-18 15:30:00|456.7|450.1|456.75|450.15|457.25|450.65|456.25|449.65|92
1692372900000|2023-08-18 15:35:00|456.72|450.12|455.9|449.3|456.73|450.13|455.9|449.3|101
1692373200000|2023-08-18 15:40:00|455.85|449.25|455.58|448.98|455.85|449.25|454.49|447.89|202
1692373500000|2023-08-18 15:45:00|455.65|449.05|454.42|447.82|455.9|449.3|454.2|447.6|160
1692373800000|2023-08-18 15:50:00|454.43|447.83|454.1|447.5|454.8|448.2|453.95|447.35|159
1692374100000|2023-08-18 15:55:00|454.09|447.49|453.8|447.2|454.3|447.7|453.6|447|124
1692374400000|2023-08-18 16:00:00|453.85|447.25|454.65|448.05|454.65|448.05|453.4|446.8|210
1692374700000|2023-08-18 16:05:00|454.7|448.1|455.2|448.6|455.25|448.65|454.58|447.98|132
1692375000000|2023-08-18 16:10:00|455.1|448.5|455.8|449.2|456.4|449.8|455.1|448.5|87
1692375300000|2023-08-18 16:15:00|455.85|449.25|454.55|447.95|456|449.4|454.4|447.8|174
1692375600000|2023-08-18 16:20:00|454.53|447.93|454.3|447.7|454.54|447.94|453.89|447.29|82
1692375900000|2023-08-18 16:25:00|454.33|447.73|454.05|447.45|454.5|447.9|453.65|447.05|148
1692376200000|2023-08-18 16:30:00|454.03|447.43|454.45|447.85|454.68|448.08|453.65|447.05|120
1692376500000|2023-08-18 16:35:00|454.4|447.8|454.75|448.15|454.82|448.22|454.4|447.8|113
1692376800000|2023-08-18 16:40:00|454.8|448.2|456.15|449.55|456.25|449.65|454.8|448.2|70
1692377100000|2023-08-18 16:45:00|456.12|449.52|456|449.4|456.4|449.8|455.57|448.97|90
1692377400000|2023-08-18 16:50:00|456.05|449.45|454.75|448.15|456.5|449.9|454.56|447.96|158
1692377700000|2023-08-18 16:55:00|454.8|448.2|454.33|447.73|454.82|448.22|451.7|445.1|259
1692378000000|2023-08-18 17:00:00|454.3|447.7|452.75|446.15|454.44|447.84|452.75|446.15|271
1692378300000|2023-08-18 17:05:00|452.74|446.14|451.43|444.83|453.35|446.75|448.25|441.65|501
1692378600000|2023-08-18 17:10:00|451.38|444.78|452.1|445.5|452.75|446.15|451|444.4|350
1692378900000|2023-08-18 17:15:00|452.15|445.55|452.95|446.35|453.85|447.25|451.85|445.25|162
1692379200000|2023-08-18 17:20:00|453|446.4|452.22|445.62|453.05|446.45|451.73|445.13|186
1692379500000|2023-08-18 17:25:00|452.23|445.63|454.7|448.1|454.75|448.15|452.23|445.63|205
1692379800000|2023-08-18 17:30:00|454.63|448.03|454.8|448.2|456.45|449.85|454.42|447.82|280
1692380100000|2023-08-18 17:35:00|454.85|448.25|458.35|451.75|458.68|452.08|454.65|448.05|317
1692380400000|2023-08-18 17:40:00|458.4|451.8|457|450.4|458.4|451.8|456.85|450.25|243
1692380700000|2023-08-18 17:45:00|457.05|450.45|457.5|450.9|457.85|451.25|456.6|450|176
1692381000000|2023-08-18 17:50:00|457.45|450.85|457.05|450.45|457.65|451.05|456.9|450.3|96
1692381300000|2023-08-18 17:55:00|456.95|450.35|455.95|449.35|456.95|450.35|455.75|449.15|88
1692381600000|2023-08-18 18:00:00|456.05|449.45|454.85|448.25|456.05|449.45|454.83|448.23|101
1692381900000|2023-08-18 18:05:00|454.9|448.3|454.95|448.35|455|448.4|454.25|447.65|127
1692382200000|2023-08-18 18:10:00|455.05|448.45|454.75|448.15|455.35|448.75|454.55|447.95|71
1692382500000|2023-08-18 18:15:00|454.8|448.2|455.4|448.8|455.92|449.32|454.75|448.15|144
1692382800000|2023-08-18 18:20:00|455.25|448.65|455.5|448.9|455.65|449.05|454.95|448.35|66
1692383100000|2023-08-18 18:25:00|455.45|448.85|455.35|448.75|455.5|448.9|454.75|448.15|26
1692383400000|2023-08-18 18:30:00|455.4|448.8|455.4|448.8|455.75|449.15|455.2|448.6|52
1692383700000|2023-08-18 18:35:00|455.5|448.9|457.25|450.65|457.65|451.05|455.5|448.9|126
1692384000000|2023-08-18 18:40:00|457.15|450.55|457.15|450.55|457.55|450.95|456.95|450.35|70
1692384300000|2023-08-18 18:45:00|457.12|450.52|458.65|452.05|458.65|452.05|456.5|449.9|138
1692384600000|2023-08-18 18:50:00|458.55|451.95|456.9|450.3|458.65|452.05|456.85|450.25|113
1692384900000|2023-08-18 18:55:00|456.85|450.25|456.15|449.55|456.85|450.25|455.65|449.05|74
1692385200000|2023-08-18 19:00:00|456.13|449.53|455.25|448.65|456.35|449.75|454.35|447.75|128
1692385500000|2023-08-18 19:05:00|455.15|448.55|455.05|448.45|455.65|449.05|454.35|447.75|96
1692385800000|2023-08-18 19:10:00|454.95|448.35|454.85|448.25|454.95|448.35|454.55|447.95|49
1692386100000|2023-08-18 19:15:00|454.83|448.23|454.15|447.55|454.95|448.35|454.05|447.45|33
1692386400000|2023-08-18 19:20:00|454.2|447.6|454.05|447.45|454.4|447.8|454.05|447.45|23
1692386700000|2023-08-18 19:25:00|454.1|447.5|454.3|447.7|454.55|447.95|454.1|447.5|24
1692387000000|2023-08-18 19:30:00|454.45|447.85|454.05|447.45|454.55|447.95|453.85|447.25|23
1692387300000|2023-08-18 19:35:00|453.95|447.35|453.45|446.85|454.25|447.65|453.45|446.85|20
1692387600000|2023-08-18 19:40:00|453.5|446.9|453.35|446.75|453.6|447|453.15|446.55|31
1692387900000|2023-08-18 19:45:00|453.25|446.65|454.65|448.05|455.1|448.5|453.25|446.65|65
1692388200000|2023-08-18 19:50:00|454.7|448.1|454.73|448.13|454.95|448.35|454.45|447.85|40
1692388500000|2023-08-18 19:55:00|454.55|447.95|453.95|447.35|454.55|447.95|453.63|447.03|37
1692388800000|2023-08-18 20:00:00|454.05|447.45|454.45|447.85|454.75|448.15|453.85|447.25|36
1692389100000|2023-08-18 20:05:00|454.35|447.75|454.45|447.85|454.45|447.85|453.85|447.25|32
1692389400000|2023-08-18 20:10:00|454.55|447.95|455.34|448.74|455.35|448.75|454.55|447.95|40
1692389700000|2023-08-18 20:15:00|455.36|448.76|456.06|449.46|456.11|449.51|455.36|448.76|95
1692390000000|2023-08-18 20:20:00|456.11|449.51|456.53|449.93|456.7|450.1|456.01|449.41|137
1692390300000|2023-08-18 20:25:00|456.54|449.94|457.17|450.57|457.17|450.57|456.32|449.72|192
1692390600000|2023-08-18 20:30:00|457.16|450.56|457.14|450.54|457.36|450.76|456.94|450.34|185
1692390900000|2023-08-18 20:35:00|457.17|450.57|456.76|450.16|457.25|450.65|456.57|449.97|133
1692391200000|2023-08-18 20:40:00|456.75|450.15|456.72|450.12|456.76|450.16|456.5|449.9|87
1692391500000|2023-08-18 20:45:00|456.75|450.15|456.36|449.76|456.75|450.15|456.04|449.44|106
1692391800000|2023-08-18 20:50:00|456.35|449.75|455.45|448.85|456.43|449.83|454.62|448.02|236
1692392100000|2023-08-18 20:55:00|455.43|448.83|455.45|448.85|455.45|448.85|455.16|448.56|135
1692428400000|2023-08-19 07:00:00|450.27|443.67|449.24|442.64|450.28|443.68|448.94|442.34|142
1692428700000|2023-08-19 07:05:00|449.17|442.57|449.37|442.77|449.84|443.24|449.17|442.57|91
1692429000000|2023-08-19 07:10:00|449.42|442.82|449.14|442.54|449.64|443.04|449|442.4|112
1692429300000|2023-08-19 07:15:00|449.15|442.55|449.46|442.86|449.75|443.15|449.15|442.55|100
1692429600000|2023-08-19 07:20:00|449.47|442.87|449.76|443.16|449.77|443.17|449.33|442.73|49
1692429900000|2023-08-19 07:25:00|449.7|443.1|449.67|443.07|449.76|443.16|449.47|442.87|48
1692430200000|2023-08-19 07:30:00|449.71|443.11|450.98|444.38|450.98|444.38|449.66|443.06|143
1692430500000|2023-08-19 07:35:00|450.97|444.37|451.36|444.76|451.37|444.77|450.97|444.37|159
1692430800000|2023-08-19 07:40:00|451.33|444.73|451.17|444.57|451.36|444.76|451.1|444.5|60
1692431100000|2023-08-19 07:45:00|451.07|444.47|451.36|444.76|451.36|444.76|450.96|444.36|59
1692431400000|2023-08-19 07:50:00|451.37|444.77|451.26|444.66|451.37|444.77|451.15|444.55|22
1692431700000|2023-08-19 07:55:00|451.28|444.68|451.54|444.94|451.56|444.96|451.28|444.68|92
1692432000000|2023-08-19 08:00:00|451.55|444.95|451.25|444.65|451.65|445.05|451.24|444.64|124
1692432300000|2023-08-19 08:05:00|451.23|444.63|450.96|444.36|451.23|444.63|450.82|444.22|73
1692432600000|2023-08-19 08:10:00|450.95|444.35|451.56|444.96|451.77|445.17|450.95|444.35|183
1692432900000|2023-08-19 08:15:00|451.54|444.94|451.54|444.94|451.74|445.14|451.44|444.84|104
1692433200000|2023-08-19 08:20:00|451.52|444.92|451.84|445.24|452.83|446.23|451.48|444.88|202
1692433500000|2023-08-19 08:25:00|451.85|445.25|452.15|445.55|452.46|445.86|451.83|445.23|208
1692433800000|2023-08-19 08:30:00|452.12|445.52|451.57|444.97|452.15|445.55|451.48|444.88|83
1692434100000|2023-08-19 08:35:00|451.6|445|451.26|444.66|451.66|445.06|450.97|444.37|80
1692434400000|2023-08-19 08:40:00|451.18|444.58|450.95|444.35|451.36|444.76|450.86|444.26|87
1692434700000|2023-08-19 08:45:00|450.94|444.34|451.24|444.64|451.25|444.65|450.76|444.16|133
1692435000000|2023-08-19 08:50:00|451.26|444.66|451.05|444.45|451.57|444.97|450.97|444.37|60
1692435300000|2023-08-19 08:55:00|451.02|444.42|451.25|444.65|451.26|444.66|450.85|444.25|61
1692435600000|2023-08-19 09:00:00|451.24|444.64|450.86|444.26|451.25|444.65|450.8|444.2|66
1692435900000|2023-08-19 09:05:00|450.85|444.25|451.05|444.45|451.06|444.46|450.75|444.15|54
1692436200000|2023-08-19 09:10:00|451.07|444.47|451.37|444.77|451.37|444.77|451.07|444.47|41
1692436500000|2023-08-19 09:15:00|451.45|444.85|451.07|444.47|451.76|445.16|450.97|444.37|99
1692436800000|2023-08-19 09:20:00|451.05|444.45|450.95|444.35|451.25|444.65|450.83|444.23|114
1692437100000|2023-08-19 09:25:00|450.96|444.36|451.17|444.57|451.36|444.76|450.83|444.23|134
1692437400000|2023-08-19 09:30:00|451.16|444.56|450.85|444.25|451.27|444.67|450.65|444.05|90
1692437700000|2023-08-19 09:35:00|450.81|444.21|451.17|444.57|451.26|444.66|450.75|444.15|89
1692438000000|2023-08-19 09:40:00|451.25|444.65|451.57|444.97|451.62|445.02|450.88|444.28|97
1692438300000|2023-08-19 09:45:00|451.61|445.01|452.26|445.66|452.26|445.66|451.57|444.97|86
1692438600000|2023-08-19 09:50:00|452.25|445.65|452.26|445.66|452.35|445.75|451.9|445.3|66
1692438900000|2023-08-19 09:55:00|452.25|445.65|452.1|445.5|452.26|445.66|451.85|445.25|57
1692439200000|2023-08-19 10:00:00|452.14|445.54|452.14|445.54|452.27|445.67|452.06|445.46|97
1692439500000|2023-08-19 10:05:00|452.12|445.52|452.11|445.51|452.16|445.56|451.85|445.25|73
1692439800000|2023-08-19 10:10:00|452.12|445.52|452.05|445.45|452.12|445.52|452.05|445.45|33
1692440100000|2023-08-19 10:15:00|452.08|445.48|452.04|445.44|452.09|445.49|451.98|445.38|54
1692440400000|2023-08-19 10:20:00|452.03|445.43|452.04|445.44|452.04|445.44|451.95|445.35|12
1692440700000|2023-08-19 10:25:00|452.08|445.48|452.46|445.86|452.56|445.96|452.08|445.48|43
1692441000000|2023-08-19 10:30:00|452.45|445.85|452.3|445.7|452.49|445.89|452.23|445.63|39
1692441300000|2023-08-19 10:35:00|452.32|445.72|452.34|445.74|452.37|445.77|452.3|445.7|18
1692441600000|2023-08-19 10:40:00|452.37|445.77|452.57|445.97|452.57|445.97|452.35|445.75|15
1692441900000|2023-08-19 10:45:00|452.55|445.95|452.63|446.03|452.66|446.06|452.54|445.94|19
1692442200000|2023-08-19 10:50:00|452.61|446.01|452.27|445.67|452.77|446.17|452.2|445.6|52
1692442500000|2023-08-19 10:55:00|452.34|445.74|452.66|446.06|452.74|446.14|452.34|445.74|75
1692442800000|2023-08-19 11:00:00|452.65|446.05|452.63|446.03|452.68|446.08|452.55|445.95|43
1692443100000|2023-08-19 11:05:00|452.65|446.05|452.71|446.11|452.8|446.2|452.55|445.95|45
1692443400000|2023-08-19 11:10:00|452.65|446.05|452.58|445.98|452.65|446.05|452.4|445.8|121
1692443700000|2023-08-19 11:15:00|452.56|445.96|452.06|445.46|452.58|445.98|451.9|445.3|41
1692444000000|2023-08-19 11:20:00|452.03|445.43|452.19|445.59|452.26|445.66|451.95|445.35|66
1692444300000|2023-08-19 11:25:00|452.15|445.55|451.97|445.37|452.15|445.55|451.85|445.25|28
1692444600000|2023-08-19 11:30:00|451.95|445.35|452.56|445.96|452.62|446.02|451.95|445.35|58
1692444900000|2023-08-19 11:35:00|452.57|445.97|452.74|446.14|452.75|446.15|452.55|445.95|57
1692445200000|2023-08-19 11:40:00|452.71|446.11|451.96|445.36|452.71|446.11|451.9|445.3|58
1692445500000|2023-08-19 11:45:00|451.97|445.37|451.35|444.75|452|445.4|451.33|444.73|57
1692445800000|2023-08-19 11:50:00|451.36|444.76|451.65|445.05|451.66|445.06|451.25|444.65|78
1692446100000|2023-08-19 11:55:00|451.64|445.04|451.28|444.68|451.92|445.32|451.2|444.6|99
1692446400000|2023-08-19 12:00:00|451.27|444.67|451.47|444.87|451.75|445.15|451.27|444.67|92
1692446700000|2023-08-19 12:05:00|451.46|444.86|451.24|444.64|451.64|445.04|451.22|444.62|65
1692447000000|2023-08-19 12:10:00|451.21|444.61|450.76|444.16|451.24|444.64|450.76|444.16|93
1692447300000|2023-08-19 12:15:00|450.66|444.06|451.41|444.81|451.52|444.92|450.62|444.02|91
1692447600000|2023-08-19 12:20:00|451.43|444.83|451.16|444.56|451.43|444.83|451.01|444.41|155
1692447900000|2023-08-19 12:25:00|451.18|444.58|451.35|444.75|451.55|444.95|451.17|444.57|54
1692448200000|2023-08-19 12:30:00|451.39|444.79|451.76|445.16|451.83|445.23|451.35|444.75|83
1692448500000|2023-08-19 12:35:00|451.83|445.23|451.88|445.28|452.23|445.63|451.83|445.23|35
1692448800000|2023-08-19 12:40:00|451.86|445.26|452.06|445.46|452.07|445.47|451.46|444.86|174
1692449100000|2023-08-19 12:45:00|452.04|445.44|452.24|445.64|452.33|445.73|452.04|445.44|114
1692449400000|2023-08-19 12:50:00|452.15|445.55|452.27|445.67|452.35|445.75|451.95|445.35|92
1692449700000|2023-08-19 12:55:00|452.31|445.71|452.27|445.67|452.45|445.85|452.25|445.65|27
1692450000000|2023-08-19 13:00:00|452.26|445.66|452.44|445.84|452.47|445.87|452.2|445.6|38
1692450300000|2023-08-19 13:05:00|452.45|445.85|452.87|446.27|452.87|446.27|452.45|445.85|26
1692450600000|2023-08-19 13:10:00|452.85|446.25|452.87|446.27|452.87|446.27|452.66|446.06|61
1692450900000|2023-08-19 13:15:00|453.03|446.43|452.76|446.16|453.3|446.7|452.75|446.15|65
1692451200000|2023-08-19 13:20:00|452.72|446.12|452.97|446.37|453|446.4|452.67|446.07|60
1692451500000|2023-08-19 13:25:00|453.01|446.41|453.37|446.77|453.67|447.07|453.01|446.41|113
1692451800000|2023-08-19 13:30:00|453.42|446.82|453.36|446.76|453.53|446.93|453.25|446.65|34
1692452100000|2023-08-19 13:35:00|453.37|446.77|452.74|446.14|453.54|446.94|452.74|446.14|56
1692452400000|2023-08-19 13:40:00|452.75|446.15|452.66|446.06|452.75|446.15|452.36|445.76|64
1692452700000|2023-08-19 13:45:00|452.65|446.05|452.07|445.47|452.65|446.05|451.95|445.35|71
1692453000000|2023-08-19 13:50:00|452.06|445.46|451.85|445.25|452.17|445.57|451.83|445.23|68
1692453300000|2023-08-19 13:55:00|451.94|445.34|452.06|445.46|452.07|445.47|451.86|445.26|46
1692453600000|2023-08-19 14:00:00|452.07|445.47|452.48|445.88|452.48|445.88|451.67|445.07|87
1692453900000|2023-08-19 14:05:00|452.47|445.87|452.57|445.97|452.88|446.28|452.47|445.87|68
1692454200000|2023-08-19 14:10:00|452.65|446.05|452.34|445.74|452.86|446.26|452.34|445.74|88
1692454500000|2023-08-19 14:15:00|452.33|445.73|452.91|446.31|452.97|446.37|452.25|445.65|111
1692454800000|2023-08-19 14:20:00|452.92|446.32|452.75|446.15|452.96|446.36|452.4|445.8|61
1692455100000|2023-08-19 14:25:00|452.65|446.05|453.45|446.85|453.67|447.07|452.55|445.95|156
1692455400000|2023-08-19 14:30:00|453.43|446.83|453.48|446.88|453.73|447.13|453.25|446.65|124
1692455700000|2023-08-19 14:35:00|453.45|446.85|453.11|446.51|453.49|446.89|453.05|446.45|53
1692456000000|2023-08-19 14:40:00|453.16|446.56|453.04|446.44|453.4|446.8|452.76|446.16|114
1692456300000|2023-08-19 14:45:00|453.03|446.43|453.02|446.42|453.07|446.47|452.67|446.07|177
1692456600000|2023-08-19 14:50:00|452.97|446.37|452.45|445.85|453.02|446.42|452.44|445.84|83
1692456900000|2023-08-19 14:55:00|452.46|445.86|452.65|446.05|452.76|446.16|452.4|445.8|76
1692457200000|2023-08-19 15:00:00|452.67|446.07|452.55|445.95|452.86|446.26|452.5|445.9|103
1692457500000|2023-08-19 15:05:00|452.56|445.96|453.8|447.2|454.17|447.57|452.56|445.96|306
1692457800000|2023-08-19 15:10:00|453.76|447.16|454.36|447.76|454.37|447.77|453.16|446.56|268
1692458100000|2023-08-19 15:15:00|454.4|447.8|454.54|447.94|454.72|448.12|454.01|447.41|241
1692458400000|2023-08-19 15:20:00|454.53|447.93|454.14|447.54|454.54|447.94|454.04|447.44|129
1692458700000|2023-08-19 15:25:00|454.07|447.47|453.96|447.36|454.07|447.47|453.57|446.97|131
1692459000000|2023-08-19 15:30:00|453.97|447.37|453.66|447.06|453.97|447.37|453.55|446.95|134
1692459300000|2023-08-19 15:35:00|453.71|447.11|453.86|447.26|453.95|447.35|453.65|447.05|76
1692459600000|2023-08-19 15:40:00|453.85|447.25|454.61|448.01|454.65|448.05|453.64|447.04|137
1692459900000|2023-08-19 15:45:00|454.63|448.03|455.53|448.93|455.96|449.36|454.27|447.67|308
1692460200000|2023-08-19 15:50:00|455.47|448.87|456.27|449.67|456.27|449.67|455.26|448.66|408
1692460500000|2023-08-19 15:55:00|456.25|449.65|456.53|449.93|456.53|449.93|455.61|449.01|250
1692460800000|2023-08-19 16:00:00|456.47|449.87|455.82|449.22|456.53|449.93|455.37|448.77|260
1692461100000|2023-08-19 16:05:00|455.84|449.24|454.73|448.13|455.84|449.24|454.56|447.96|191
1692461400000|2023-08-19 16:10:00|454.71|448.11|454.92|448.32|454.95|448.35|454.03|447.43|209
1692461700000|2023-08-19 16:15:00|454.93|448.33|456.16|449.56|456.22|449.62|454.77|448.17|190
1692462000000|2023-08-19 16:20:00|456.19|449.59|456.15|449.55|456.37|449.77|455.93|449.33|112
1692462300000|2023-08-19 16:25:00|456.16|449.56|456.24|449.64|456.32|449.72|455.95|449.35|108
1692462600000|2023-08-19 16:30:00|456.25|449.65|455.95|449.35|456.3|449.7|455.76|449.16|184
1692462900000|2023-08-19 16:35:00|455.97|449.37|456.53|449.93|456.57|449.97|455.96|449.36|104
1692463200000|2023-08-19 16:40:00|456.49|449.89|457.2|450.6|457.25|450.65|456.25|449.65|183
1692463500000|2023-08-19 16:45:00|457.21|450.61|458.01|451.41|458.18|451.58|457.06|450.46|412
1692463800000|2023-08-19 16:50:00|458|451.4|458.37|451.77|458.41|451.81|457.83|451.23|231
1692464100000|2023-08-19 16:55:00|458.4|451.8|458.46|451.86|458.61|452.01|457.96|451.36|319
1692464400000|2023-08-19 17:00:00|458.48|451.88|458.25|451.65|458.57|451.97|457.99|451.39|287
1692464700000|2023-08-19 17:05:00|458.23|451.63|457.2|450.6|458.23|451.63|456.95|450.35|272
1692465000000|2023-08-19 17:10:00|457.21|450.61|456.73|450.13|457.36|450.76|456.72|450.12|257
1692465300000|2023-08-19 17:15:00|456.74|450.14|456.07|449.47|457.04|450.44|455.95|449.35|217
1692465600000|2023-08-19 17:20:00|456.06|449.46|455.66|449.06|456.07|449.47|455.36|448.76|183
1692465900000|2023-08-19 17:25:00|455.65|449.05|456.04|449.44|456.04|449.44|455.07|448.47|191
1692466200000|2023-08-19 17:30:00|456.02|449.42|456.05|449.45|456.26|449.66|455.97|449.37|134
1692466500000|2023-08-19 17:35:00|456.02|449.42|455.84|449.24|456.05|449.45|455.55|448.95|136
1692466800000|2023-08-19 17:40:00|455.77|449.17|455.76|449.16|455.84|449.24|455.47|448.87|122
1692467100000|2023-08-19 17:45:00|455.73|449.13|456.07|449.47|456.31|449.71|455.55|448.95|76
1692467400000|2023-08-19 17:50:00|456.11|449.51|456.44|449.84|456.54|449.94|456.05|449.45|58
1692467700000|2023-08-19 17:55:00|456.42|449.82|456.27|449.67|456.42|449.82|456.17|449.57|40
1692468000000|2023-08-19 18:00:00|456.28|449.68|456.03|449.43|456.35|449.75|455.45|448.85|140
1692468300000|2023-08-19 18:05:00|456.02|449.42|457.25|450.65|457.25|450.65|455.87|449.27|135
1692468600000|2023-08-19 18:10:00|457.15|450.55|456.93|450.33|457.26|450.66|456.7|450.1|56
1692468900000|2023-08-19 18:15:00|456.95|450.35|456.34|449.74|456.96|450.36|456.14|449.54|95
1692469200000|2023-08-19 18:20:00|456.32|449.72|456.04|449.44|456.5|449.9|456.01|449.41|153
1692469500000|2023-08-19 18:25:00|456.05|449.45|456.15|449.55|456.15|449.55|455.68|449.08|136
1692469800000|2023-08-19 18:30:00|456.1|449.5|456.44|449.84|456.59|449.99|455.93|449.33|135
1692470100000|2023-08-19 18:35:00|456.45|449.85|456.1|449.5|456.46|449.86|455.95|449.35|91
1692470400000|2023-08-19 18:40:00|456.07|449.47|456.53|449.93|456.66|450.06|456.05|449.45|99
1692470700000|2023-08-19 18:45:00|456.51|449.91|455.86|449.26|456.51|449.91|455.85|449.25|40
1692471000000|2023-08-19 18:50:00|455.8|449.2|456.26|449.66|456.33|449.73|455.8|449.2|41
1692471300000|2023-08-19 18:55:00|456.24|449.64|456.44|449.84|456.5|449.9|456.13|449.53|73
1692471600000|2023-08-19 19:00:00|456.46|449.86|456.35|449.75|456.76|450.16|456.25|449.65|131
1692471900000|2023-08-19 19:05:00|456.25|449.65|456.34|449.74|456.35|449.75|456.14|449.54|42
1692472200000|2023-08-19 19:10:00|456.35|449.75|456.65|450.05|456.73|450.13|456.35|449.75|107
1692472500000|2023-08-19 19:15:00|456.66|450.06|456.92|450.32|456.94|450.34|456.64|450.04|48
1692472800000|2023-08-19 19:20:00|456.93|450.33|456.37|449.77|456.93|450.33|456.26|449.66|86
1692473100000|2023-08-19 19:25:00|456.43|449.83|456.56|449.96|456.75|450.15|456.3|449.7|66
1692473400000|2023-08-19 19:30:00|456.55|449.95|457.11|450.51|457.11|450.51|456.55|449.95|104
1692473700000|2023-08-19 19:35:00|457.07|450.47|457.26|450.66|457.36|450.76|456.98|450.38|63
1692474000000|2023-08-19 19:40:00|457.27|450.67|457.66|451.06|457.66|451.06|457.04|450.44|68
1692474300000|2023-08-19 19:45:00|457.64|451.04|457.33|450.73|457.76|451.16|457.26|450.66|60
1692474600000|2023-08-19 19:50:00|457.3|450.7|457.12|450.52|457.3|450.7|457.05|450.45|45
1692474900000|2023-08-19 19:55:00|457.06|450.46|456.76|450.16|457.06|450.46|456.3|449.7|143
1692475200000|2023-08-19 20:00:00|456.81|450.21|457.14|450.54|457.16|450.56|456.4|449.8|156
1692475500000|2023-08-19 20:05:00|457.12|450.52|457.35|450.75|457.44|450.84|457.06|450.46|111
1692475800000|2023-08-19 20:10:00|457.33|450.73|457.63|451.03|457.65|451.05|457.25|450.65|63
1692476100000|2023-08-19 20:15:00|457.64|451.04|456.01|449.41|457.65|451.05|455.72|449.12|396
1692476400000|2023-08-19 20:20:00|455.96|449.36|455.28|448.68|456.09|449.49|454.86|448.26|449
1692476700000|2023-08-19 20:25:00|455.25|448.65|455.59|448.99|455.59|448.99|454.93|448.33|208
1692477000000|2023-08-19 20:30:00|455.6|449|456.23|449.63|456.53|449.93|455.37|448.77|129
1692477300000|2023-08-19 20:35:00|456.08|449.48|456.54|449.94|456.75|450.15|455.97|449.37|115
1692477600000|2023-08-19 20:40:00|456.53|449.93|455.43|448.83|456.55|449.95|454.95|448.35|214
1692477900000|2023-08-19 20:45:00|455.42|448.82|455.55|448.95|455.64|449.04|454.96|448.36|163
1692478200000|2023-08-19 20:50:00|455.59|448.99|455.73|449.13|455.82|449.22|455.37|448.77|131
1692478500000|2023-08-19 20:55:00|455.7|449.1|455.56|448.96|456.16|449.56|455.53|448.93|107
1692478800000|2023-08-19 21:00:00|455.61|449.01|455.92|449.32|455.96|449.36|455.52|448.92|82
1692479100000|2023-08-19 21:05:00|455.91|449.31|455.54|448.94|455.91|449.31|455.53|448.93|82
1692479400000|2023-08-19 21:10:00|455.5|448.9|455.14|448.54|455.54|448.94|455.14|448.54|70
1692479700000|2023-08-19 21:15:00|455.16|448.56|455.62|449.02|455.63|449.03|455.14|448.54|112
1692480000000|2023-08-19 21:20:00|455.6|449|455.04|448.44|455.62|449.02|454.94|448.34|62
1692480300000|2023-08-19 21:25:00|455.03|448.43|455.23|448.63|455.31|448.71|454.53|447.93|255
1692480600000|2023-08-19 21:30:00|455.2|448.6|454.7|448.1|455.34|448.74|454.64|448.04|196
1692480900000|2023-08-19 21:35:00|454.67|448.07|454.33|447.73|454.73|448.13|454.26|447.66|187
1692481200000|2023-08-19 21:40:00|454.3|447.7|454.61|448.01|454.91|448.31|454.3|447.7|155
1692481500000|2023-08-19 21:45:00|454.64|448.04|454.82|448.22|454.9|448.3|454.6|448|58
1692481800000|2023-08-19 21:50:00|454.83|448.23|455.15|448.55|455.21|448.61|454.78|448.18|73
1692482100000|2023-08-19 21:55:00|455.14|448.54|455.06|448.46|455.14|448.54|455|448.4|37
1692482400000|2023-08-19 22:00:00|455.01|448.41|454.65|448.05|455.04|448.44|454.48|447.88|118
1692482700000|2023-08-19 22:05:00|454.64|448.04|455.08|448.48|455.08|448.48|454.53|447.93|65
1692483000000|2023-08-19 22:10:00|455.05|448.45|455.21|448.61|455.21|448.61|455.05|448.45|153
1692483300000|2023-08-19 22:15:00|455.2|448.6|455.28|448.68|455.32|448.72|455.08|448.48|56
1692483600000|2023-08-19 22:20:00|455.25|448.65|455.22|448.62|455.25|448.65|455.18|448.58|15
1692483900000|2023-08-19 22:25:00|455.17|448.57|455.06|448.46|455.19|448.59|455.05|448.45|22
1692484200000|2023-08-19 22:30:00|455.1|448.5|454.96|448.36|455.13|448.53|454.95|448.35|56
1692484500000|2023-08-19 22:35:00|454.95|448.35|454.56|447.96|455.03|448.43|454.45|447.85|64
1692484800000|2023-08-19 22:40:00|454.53|447.93|454.35|447.75|454.88|448.28|454.32|447.72|78
1692485100000|2023-08-19 22:45:00|454.32|447.72|454.07|447.47|454.35|447.75|454.07|447.47|84
1692485400000|2023-08-19 22:50:00|454.06|447.46|453.7|447.1|454.06|447.46|453.7|447.1|53
1692485700000|2023-08-19 22:55:00|453.68|447.08|454.01|447.41|454.06|447.46|453.4|446.8|82
1692486000000|2023-08-19 23:00:00|453.96|447.36|454.14|447.54|454.21|447.61|453.75|447.15|64
1692486300000|2023-08-19 23:05:00|454.12|447.52|454.3|447.7|454.38|447.78|454|447.4|79
1692486600000|2023-08-19 23:10:00|454.29|447.69|454.21|447.61|454.29|447.69|454.11|447.51|33
1692486900000|2023-08-19 23:15:00|454.23|447.63|454.5|447.9|454.5|447.9|454.21|447.61|23
1692487200000|2023-08-19 23:20:00|454.54|447.94|454.88|448.28|454.88|448.28|454.54|447.94|27
1692487500000|2023-08-19 23:25:00|454.89|448.29|455.47|448.87|455.55|448.95|454.89|448.29|44
1692487800000|2023-08-19 23:30:00|455.52|448.92|455.59|448.99|455.63|449.03|455.48|448.88|48
1692488100000|2023-08-19 23:35:00|455.56|448.96|455.36|448.76|455.56|448.96|455.3|448.7|25
1692488400000|2023-08-19 23:40:00|455.38|448.78|455.22|448.62|455.38|448.78|455.05|448.45|58
1692488700000|2023-08-19 23:45:00|455.16|448.56|454.93|448.33|455.22|448.62|454.91|448.31|32
1692489000000|2023-08-19 23:50:00|454.92|448.32|454.85|448.25|454.92|448.32|454.65|448.05|69
1692489300000|2023-08-19 23:55:00|454.84|448.24|455.05|448.45|455.05|448.45|454.75|448.15|18
1692489600000|2023-08-20 00:00:00|455.08|448.48|454.94|448.34|455.1|448.5|454.55|447.95|76
1692489900000|2023-08-20 00:05:00|454.93|448.33|455.03|448.43|455.03|448.43|454.7|448.1|58
1692490200000|2023-08-20 00:10:00|455.02|448.42|455.54|448.94|455.54|448.94|454.71|448.11|80
1692490500000|2023-08-20 00:15:00|455.5|448.9|455.56|448.96|455.59|448.99|455.23|448.63|67
1692490800000|2023-08-20 00:20:00|455.57|448.97|456|449.4|456.06|449.46|455.49|448.89|114
1692491100000|2023-08-20 00:25:00|456.02|449.42|455.54|448.94|456.06|449.46|455.51|448.91|88
1692491400000|2023-08-20 00:30:00|455.52|448.92|454.36|447.76|455.53|448.93|454.14|447.54|155
1692491700000|2023-08-20 00:35:00|454.35|447.75|454.26|447.66|454.66|448.06|453.98|447.38|112
1692492000000|2023-08-20 00:40:00|454.3|447.7|455.26|448.66|455.35|448.75|454.3|447.7|134
1692492300000|2023-08-20 00:45:00|455.23|448.63|455.65|449.05|455.66|449.06|455.2|448.6|67
1692492600000|2023-08-20 00:50:00|455.7|449.1|455.86|449.26|455.9|449.3|455.65|449.05|42
1692492900000|2023-08-20 00:55:00|455.94|449.34|455.66|449.06|455.96|449.36|455.32|448.72|160
1692493200000|2023-08-20 01:00:00|455.7|449.1|455.33|448.73|456.03|449.43|455.04|448.44|120
1692493500000|2023-08-20 01:05:00|455.34|448.74|454.96|448.36|455.5|448.9|454.95|448.35|105
1692493800000|2023-08-20 01:10:00|454.88|448.28|454.17|447.57|454.88|448.28|454.13|447.53|177
1692494100000|2023-08-20 01:15:00|454.15|447.55|453.01|446.41|454.15|447.55|452.98|446.38|172
1692494400000|2023-08-20 01:20:00|453.02|446.42|452.73|446.13|453.26|446.66|452.65|446.05|139
1692494700000|2023-08-20 01:25:00|452.74|446.14|452.95|446.35|452.96|446.36|452.52|445.92|67
1692495000000|2023-08-20 01:30:00|452.92|446.32|452.65|446.05|452.94|446.34|452.57|445.97|110
1692495300000|2023-08-20 01:35:00|452.62|446.02|453.06|446.46|453.32|446.72|452.62|446.02|105
1692495600000|2023-08-20 01:40:00|453.07|446.47|453.16|446.56|453.34|446.74|453.04|446.44|62
1692495900000|2023-08-20 01:45:00|453.14|446.54|453.15|446.55|453.63|447.03|453.06|446.46|96
1692496200000|2023-08-20 01:50:00|453.1|446.5|452.86|446.26|453.17|446.57|452.74|446.14|69
1692496500000|2023-08-20 01:55:00|452.92|446.32|452.67|446.07|452.96|446.36|452.63|446.03|91
1692496800000|2023-08-20 02:00:00|452.63|446.03|452.35|445.75|452.63|446.03|452.25|445.65|62
1692497100000|2023-08-20 02:05:00|452.25|445.65|452.65|446.05|452.85|446.25|452.25|445.65|54
1692497400000|2023-08-20 02:10:00|452.66|446.06|452.57|445.97|452.67|446.07|452.45|445.85|36
1692497700000|2023-08-20 02:15:00|452.62|446.02|452.26|445.66|452.74|446.14|452.26|445.66|50
1692498000000|2023-08-20 02:20:00|452.27|445.67|452.57|445.97|452.61|446.01|452.2|445.6|30
1692498300000|2023-08-20 02:25:00|452.56|445.96|452.74|446.14|452.74|446.14|452.4|445.8|19
1692498600000|2023-08-20 02:30:00|452.73|446.13|452.85|446.25|452.85|446.25|452.5|445.9|52
1692498900000|2023-08-20 02:35:00|452.84|446.24|453.52|446.92|453.54|446.94|452.84|446.24|88
1692499200000|2023-08-20 02:40:00|453.53|446.93|453.89|447.29|453.92|447.32|453.5|446.9|74
1692499500000|2023-08-20 02:45:00|453.91|447.31|453.35|446.75|453.96|447.36|453.26|446.66|61
1692499800000|2023-08-20 02:50:00|453.25|446.65|452.97|446.37|453.35|446.75|452.86|446.26|74
1692500100000|2023-08-20 02:55:00|453.01|446.41|452.96|446.36|453.23|446.63|452.85|446.25|95
1692500400000|2023-08-20 03:00:00|452.95|446.35|452.76|446.16|453.03|446.43|452.73|446.13|49
1692500700000|2023-08-20 03:05:00|452.75|446.15|452.74|446.14|452.93|446.33|452.65|446.05|69
1692501000000|2023-08-20 03:10:00|452.65|446.05|452.82|446.22|452.82|446.22|452.65|446.05|24
1692501300000|2023-08-20 03:15:00|452.83|446.23|453.06|446.46|453.16|446.56|452.76|446.16|34
1692501600000|2023-08-20 03:20:00|453.05|446.45|453.17|446.57|453.17|446.57|452.82|446.22|42
1692501900000|2023-08-20 03:25:00|453.24|446.64|453.36|446.76|453.36|446.76|453.24|446.64|12
1692502200000|2023-08-20 03:30:00|453.42|446.82|453.65|447.05|453.7|447.1|453.35|446.75|24
1692502500000|2023-08-20 03:35:00|453.63|447.03|453.66|447.06|453.73|447.13|453.35|446.75|34
1692502800000|2023-08-20 03:40:00|453.62|447.02|453.55|446.95|453.62|447.02|453.45|446.85|7
1692503100000|2023-08-20 03:45:00|453.52|446.92|453.35|446.75|453.52|446.92|453.28|446.68|56
1692503400000|2023-08-20 03:50:00|453.36|446.76|453.16|446.56|453.53|446.93|453.13|446.53|55
1692503700000|2023-08-20 03:55:00|453.15|446.55|452.94|446.34|453.16|446.56|452.9|446.3|42
1692504000000|2023-08-20 04:00:00|452.93|446.33|452.95|446.35|452.96|446.36|452.85|446.25|15
1692504300000|2023-08-20 04:05:00|452.96|446.36|452.97|446.37|453.25|446.65|452.86|446.26|29
1692504600000|2023-08-20 04:10:00|452.9|446.3|452.97|446.37|452.97|446.37|452.9|446.3|4
1692504900000|2023-08-20 04:15:00|453.01|446.41|452.86|446.26|453.16|446.56|452.85|446.25|25
1692505200000|2023-08-20 04:20:00|452.84|446.24|452.47|445.87|452.87|446.27|452.47|445.87|42
1692505500000|2023-08-20 04:25:00|452.55|445.95|452.47|445.87|452.56|445.96|452.4|445.8|24
1692505800000|2023-08-20 04:30:00|452.46|445.86|452.18|445.58|452.46|445.86|452.18|445.58|26
1692506100000|2023-08-20 04:35:00|452.1|445.5|451.87|445.27|452.27|445.67|451.85|445.25|50
1692506400000|2023-08-20 04:40:00|451.95|445.35|451.97|445.37|452.08|445.48|451.95|445.35|58
1692506700000|2023-08-20 04:45:00|451.96|445.36|452.05|445.45|452.06|445.46|451.95|445.35|22
1692507000000|2023-08-20 04:50:00|452.06|445.46|452.27|445.67|452.3|445.7|451.95|445.35|23
1692507300000|2023-08-20 04:55:00|452.52|445.92|452.17|445.57|452.58|445.98|452.17|445.57|102
1692507600000|2023-08-20 05:00:00|452.1|445.5|451.77|445.17|452.16|445.56|451.73|445.13|132
1692507900000|2023-08-20 05:05:00|451.83|445.23|451.86|445.26|452.12|445.52|451.76|445.16|74
1692508200000|2023-08-20 05:10:00|451.87|445.27|451.97|445.37|452.05|445.45|451.8|445.2|25
1692508500000|2023-08-20 05:15:00|451.96|445.36|451.73|445.13|451.97|445.37|451.45|444.85|59
1692508800000|2023-08-20 05:20:00|451.7|445.1|452.06|445.46|452.1|445.5|451.67|445.07|52
1692509100000|2023-08-20 05:25:00|452.05|445.45|452.25|445.65|452.25|445.65|451.67|445.07|73
1692509400000|2023-08-20 05:30:00|452.21|445.61|451.95|445.35|452.25|445.65|451.77|445.17|83
1692509700000|2023-08-20 05:35:00|451.96|445.36|451.66|445.06|451.97|445.37|451.4|444.8|57
1692510000000|2023-08-20 05:40:00|451.65|445.05|451.47|444.87|451.66|445.06|451.35|444.75|114
1692510300000|2023-08-20 05:45:00|451.46|444.86|450.87|444.27|451.46|444.86|450.71|444.11|141
1692510600000|2023-08-20 05:50:00|450.86|444.26|450.95|444.35|451.16|444.56|450.58|443.98|331
1692510900000|2023-08-20 05:55:00|450.98|444.38|450.77|444.17|451.18|444.58|450.77|444.17|83
1692511200000|2023-08-20 06:00:00|450.76|444.16|451.13|444.53|451.15|444.55|450.64|444.04|156
1692511500000|2023-08-20 06:05:00|451.14|444.54|450.86|444.26|451.18|444.58|450.78|444.18|98
1692511800000|2023-08-20 06:10:00|450.82|444.22|450.76|444.16|450.86|444.26|450.65|444.05|72
1692512100000|2023-08-20 06:15:00|450.73|444.13|450.76|444.16|450.77|444.17|450.01|443.41|160
1692512400000|2023-08-20 06:20:00|450.67|444.07|450.56|443.96|450.67|444.07|450.25|443.65|100
1692512700000|2023-08-20 06:25:00|450.55|443.95|450.76|444.16|450.86|444.26|450.43|443.83|50
1692513000000|2023-08-20 06:30:00|450.67|444.07|450.55|443.95|450.76|444.16|450.47|443.87|89
1692513300000|2023-08-20 06:35:00|450.54|443.94|451.11|444.51|451.16|444.56|450.54|443.94|80
1692513600000|2023-08-20 06:40:00|451.09|444.49|451.22|444.62|451.22|444.62|450.84|444.24|53
1692513900000|2023-08-20 06:45:00|451.21|444.61|450.67|444.07|451.22|444.62|450.57|443.97|80
1692514200000|2023-08-20 06:50:00|450.73|444.13|450.57|443.97|450.76|444.16|450.38|443.78|110
1692514500000|2023-08-20 06:55:00|450.56|443.96|450.75|444.15|450.85|444.25|450.52|443.92|105
1692514800000|2023-08-20 07:00:00|450.68|444.08|450.86|444.26|450.86|444.26|450.57|443.97|27
1692515100000|2023-08-20 07:05:00|450.85|444.25|450.7|444.1|450.86|444.26|450.55|443.95|32
1692515400000|2023-08-20 07:10:00|450.78|444.18|450.96|444.36|451.14|444.54|450.78|444.18|58
1692515700000|2023-08-20 07:15:00|450.94|444.34|451.03|444.43|451.06|444.46|450.93|444.33|53
1692516000000|2023-08-20 07:20:00|451.02|444.42|451.5|444.9|451.55|444.95|451.01|444.41|171
1692516300000|2023-08-20 07:25:00|451.49|444.89|451.22|444.62|451.55|444.95|451.05|444.45|51
1692516600000|2023-08-20 07:30:00|451.15|444.55|451.31|444.71|451.35|444.75|451.15|444.55|17
1692516900000|2023-08-20 07:35:00|451.3|444.7|451.12|444.52|451.3|444.7|451.05|444.45|13
1692517200000|2023-08-20 07:40:00|451.15|444.55|451.45|444.85|451.45|444.85|451.1|444.5|37
1692517500000|2023-08-20 07:45:00|451.42|444.82|451.06|444.46|451.42|444.82|451.05|444.45|25
1692517800000|2023-08-20 07:50:00|451|444.4|451.45|444.85|451.52|444.92|451|444.4|81
1692518100000|2023-08-20 07:55:00|451.43|444.83|451.7|445.1|451.7|445.1|451.4|444.8|79
1692518400000|2023-08-20 08:00:00|451.72|445.12|451.55|444.95|451.74|445.14|451.43|444.83|94
1692518700000|2023-08-20 08:05:00|451.5|444.9|451.5|444.9|451.54|444.94|451.39|444.79|29
1692519000000|2023-08-20 08:10:00|451.48|444.88|451.55|444.95|451.59|444.99|451.36|444.76|49
1692519300000|2023-08-20 08:15:00|451.54|444.94|451.67|445.07|451.75|445.15|451.54|444.94|37
1692519600000|2023-08-20 08:20:00|451.68|445.08|451.74|445.14|451.75|445.15|451.33|444.73|76
1692519900000|2023-08-20 08:25:00|451.75|445.15|451.66|445.06|452.16|445.56|451.6|445|160
1692520200000|2023-08-20 08:30:00|451.74|445.14|452.05|445.45|452.14|445.54|451.66|445.06|58
1692520500000|2023-08-20 08:35:00|452|445.4|452.16|445.56|452.3|445.7|452|445.4|45
1692520800000|2023-08-20 08:40:00|452.15|445.55|452.22|445.62|452.29|445.69|452.1|445.5|48
1692521100000|2023-08-20 08:45:00|452.23|445.63|452.41|445.81|452.46|445.86|452.22|445.62|62
1692521400000|2023-08-20 08:50:00|452.42|445.82|452.79|446.19|452.79|446.19|452.41|445.81|65
1692521700000|2023-08-20 08:55:00|452.84|446.24|453.15|446.55|453.18|446.58|452.84|446.24|80
1692522000000|2023-08-20 09:00:00|453.17|446.57|452.95|446.35|453.19|446.59|452.75|446.15|55
1692522300000|2023-08-20 09:05:00|452.96|446.36|452.94|446.34|453.28|446.68|452.82|446.22|113
1692522600000|2023-08-20 09:10:00|453.01|446.41|452.93|446.33|453.01|446.41|452.85|446.25|97
1692522900000|2023-08-20 09:15:00|452.87|446.27|452.72|446.12|452.87|446.27|452.34|445.74|83
1692523200000|2023-08-20 09:20:00|452.74|446.14|452.95|446.35|453.19|446.59|452.74|446.14|90
1692523500000|2023-08-20 09:25:00|452.96|446.36|452.82|446.22|453.06|446.46|452.53|445.93|77
1692523800000|2023-08-20 09:30:00|452.86|446.26|452.94|446.34|452.96|446.36|452.68|446.08|118
1692524100000|2023-08-20 09:35:00|452.95|446.35|452.82|446.22|452.95|446.35|452.55|445.95|45
1692524400000|2023-08-20 09:40:00|452.81|446.21|452.77|446.17|452.95|446.35|452.7|446.1|70
1692524700000|2023-08-20 09:45:00|452.76|446.16|453.26|446.66|453.44|446.84|452.75|446.15|92
1692525000000|2023-08-20 09:50:00|453.24|446.64|453.6|447|453.76|447.16|453.23|446.63|85
1692525300000|2023-08-20 09:55:00|453.58|446.98|453.74|447.14|453.84|447.24|453.55|446.95|54
1692525600000|2023-08-20 10:00:00|453.67|447.07|453.67|447.07|454.03|447.43|453.45|446.85|107
1692525900000|2023-08-20 10:05:00|453.66|447.06|454.17|447.57|454.32|447.72|453.66|447.06|118
1692526200000|2023-08-20 10:10:00|454.21|447.61|454.56|447.96|454.56|447.96|454.03|447.43|70
1692526500000|2023-08-20 10:15:00|454.61|448.01|454.17|447.57|454.77|448.17|453.87|447.27|156
1692526800000|2023-08-20 10:20:00|454.26|447.66|454.63|448.03|454.7|448.1|454.17|447.57|122
1692527100000|2023-08-20 10:25:00|454.66|448.06|454.47|447.87|454.94|448.34|454.47|447.87|68
1692527400000|2023-08-20 10:30:00|454.52|447.92|454.74|448.14|454.77|448.17|454.47|447.87|65
1692527700000|2023-08-20 10:35:00|454.76|448.16|455.16|448.56|455.26|448.66|454.76|448.16|59
1692528000000|2023-08-20 10:40:00|455.15|448.55|454.68|448.08|455.23|448.63|454.56|447.96|74
1692528300000|2023-08-20 10:45:00|454.66|448.06|454.35|447.75|454.71|448.11|454.25|447.65|43
1692528600000|2023-08-20 10:50:00|454.32|447.72|454.42|447.82|454.46|447.86|454.22|447.62|63
1692528900000|2023-08-20 10:55:00|454.45|447.85|454.95|448.35|454.96|448.36|454.3|447.7|84
1692529200000|2023-08-20 11:00:00|454.96|448.36|455.39|448.79|455.39|448.79|454.74|448.14|94
1692529500000|2023-08-20 11:05:00|455.4|448.8|455.61|449.01|455.64|449.04|455.15|448.55|132
1692529800000|2023-08-20 11:10:00|455.6|449|455.53|448.93|455.63|449.03|455.18|448.58|99
1692530100000|2023-08-20 11:15:00|455.52|448.92|455.87|449.27|455.87|449.27|455.44|448.84|101
1692530400000|2023-08-20 11:20:00|455.88|449.28|455.65|449.05|456.07|449.47|455.45|448.85|102
1692530700000|2023-08-20 11:25:00|455.62|449.02|455.07|448.47|455.75|449.15|454.97|448.37|101
1692531000000|2023-08-20 11:30:00|455.08|448.48|454.96|448.36|455.08|448.48|454.6|448|96
1692531300000|2023-08-20 11:35:00|454.95|448.35|455.27|448.67|455.38|448.78|454.88|448.28|75
1692531600000|2023-08-20 11:40:00|455.26|448.66|455.37|448.77|455.58|448.98|455.17|448.57|70
1692531900000|2023-08-20 11:45:00|455.3|448.7|455.47|448.87|455.47|448.87|455.1|448.5|77
1692532200000|2023-08-20 11:50:00|455.52|448.92|456.25|449.65|456.25|449.65|455.47|448.87|83
1692532500000|2023-08-20 11:55:00|456.3|449.7|456.27|449.67|456.39|449.79|456.2|449.6|52
1692532800000|2023-08-20 12:00:00|456.26|449.66|455.77|449.17|456.35|449.75|455.77|449.17|64
1692533100000|2023-08-20 12:05:00|455.76|449.16|455.77|449.17|455.89|449.29|455.67|449.07|25
1692533400000|2023-08-20 12:10:00|455.76|449.16|456.15|449.55|456.16|449.56|455.67|449.07|66
1692533700000|2023-08-20 12:15:00|456.07|449.47|455.6|449|456.15|449.55|455.55|448.95|61
1692534000000|2023-08-20 12:20:00|455.68|449.08|455.59|448.99|455.76|449.16|455.56|448.96|38
1692534300000|2023-08-20 12:25:00|455.56|448.96|455.56|448.96|455.6|449|455.48|448.88|26
1692534600000|2023-08-20 12:30:00|455.53|448.93|455.77|449.17|455.83|449.23|455.38|448.78|38
1692534900000|2023-08-20 12:35:00|455.7|449.1|455.87|449.27|456.06|449.46|455.7|449.1|27
1692535200000|2023-08-20 12:40:00|455.8|449.2|455.6|449|455.87|449.27|455.6|449|19
1692535500000|2023-08-20 12:45:00|455.67|449.07|455.87|449.27|456.11|449.51|455.64|449.04|86
1692535800000|2023-08-20 12:50:00|455.8|449.2|455.85|449.25|455.87|449.27|455.44|448.84|119
1692536100000|2023-08-20 12:55:00|455.86|449.26|455.97|449.37|456.17|449.57|455.85|449.25|96
1692536400000|2023-08-20 13:00:00|455.96|449.36|456.26|449.66|456.26|449.66|455.85|449.25|64
1692536700000|2023-08-20 13:05:00|456.31|449.71|456.11|449.51|456.55|449.95|455.97|449.37|80
1692537000000|2023-08-20 13:10:00|456.13|449.53|455.75|449.15|456.16|449.56|455.75|449.15|68
1692537300000|2023-08-20 13:15:00|455.66|449.06|454.97|448.37|455.66|449.06|454.97|448.37|70
1692537600000|2023-08-20 13:20:00|454.9|448.3|454.75|448.15|455.06|448.46|454.67|448.07|75
1692537900000|2023-08-20 13:25:00|454.7|448.1|454.95|448.35|454.97|448.37|454.7|448.1|40
1692538200000|2023-08-20 13:30:00|454.94|448.34|455.25|448.65|455.33|448.73|454.94|448.34|106
1692538500000|2023-08-20 13:35:00|455.2|448.6|455.67|449.07|455.81|449.21|455.2|448.6|96
1692538800000|2023-08-20 13:40:00|455.66|449.06|455.15|448.55|456.02|449.42|454.95|448.35|146
1692539100000|2023-08-20 13:45:00|455.16|448.56|455.35|448.75|455.36|448.76|455.03|448.43|113
1692539400000|2023-08-20 13:50:00|455.34|448.74|454.87|448.27|455.43|448.83|454.87|448.27|78
1692539700000|2023-08-20 13:55:00|454.88|448.28|454.87|448.27|455.15|448.55|454.77|448.17|86
1692540000000|2023-08-20 14:00:00|454.92|448.32|455.17|448.57|455.36|448.76|454.92|448.32|51
1692540300000|2023-08-20 14:05:00|455.1|448.5|454.57|447.97|455.35|448.75|454.37|447.77|168
1692540600000|2023-08-20 14:10:00|454.53|447.93|454.55|447.95|454.58|447.98|454.27|447.67|65
1692540900000|2023-08-20 14:15:00|454.45|447.85|453.83|447.23|454.57|447.97|453.56|446.96|109
1692541200000|2023-08-20 14:20:00|453.84|447.24|453.87|447.27|454.05|447.45|453.6|447|69
1692541500000|2023-08-20 14:25:00|453.85|447.25|453.47|446.87|453.98|447.38|453.4|446.8|38
1692541800000|2023-08-20 14:30:00|453.48|446.88|452.81|446.21|453.59|446.99|452.67|446.07|172
1692542100000|2023-08-20 14:35:00|452.86|446.26|452.51|445.91|453.09|446.49|452.25|445.65|125
1692542400000|2023-08-20 14:40:00|452.58|445.98|452.57|445.97|452.61|446.01|451.95|445.35|186
1692542700000|2023-08-20 14:45:00|452.61|446.01|451.88|445.28|452.61|446.01|451.77|445.17|87
1692543000000|2023-08-20 14:50:00|451.87|445.27|451.37|444.77|451.89|445.29|451.08|444.48|168
1692543300000|2023-08-20 14:55:00|451.38|444.78|451.27|444.67|451.86|445.26|451.27|444.67|128
1692543600000|2023-08-20 15:00:00|451.28|444.68|451.74|445.14|451.91|445.31|451.28|444.68|131
1692543900000|2023-08-20 15:05:00|451.76|445.16|450.29|443.69|451.76|445.16|450.23|443.63|292
1692544200000|2023-08-20 15:10:00|450.28|443.68|451.96|445.36|451.96|445.36|450.21|443.61|252
1692544500000|2023-08-20 15:15:00|451.97|445.37|453.18|446.58|453.7|447.1|451.57|444.97|216
1692544800000|2023-08-20 15:20:00|453.19|446.59|452.58|445.98|453.21|446.61|452.44|445.84|173
1692545100000|2023-08-20 15:25:00|452.57|445.97|452.3|445.7|452.59|445.99|452.17|445.57|159
1692545400000|2023-08-20 15:30:00|452.26|445.66|452.47|445.87|452.57|445.97|452.16|445.56|107
1692545700000|2023-08-20 15:35:00|452.49|445.89|452.6|446|452.68|446.08|452.31|445.71|77
1692546000000|2023-08-20 15:40:00|452.59|445.99|452.27|445.67|452.59|445.99|452.21|445.61|53
1692546300000|2023-08-20 15:45:00|452.26|445.66|452.08|445.48|452.57|445.97|452.05|445.45|50
1692546600000|2023-08-20 15:50:00|452|445.4|451.86|445.26|452.15|445.55|451.69|445.09|83
1692546900000|2023-08-20 15:55:00|451.88|445.28|452.48|445.88|452.48|445.88|451.71|445.11|137
1692547200000|2023-08-20 16:00:00|452.49|445.89|452.51|445.91|452.81|446.21|452.19|445.59|156
1692547500000|2023-08-20 16:05:00|452.5|445.9|451.88|445.28|452.51|445.91|451.79|445.19|112
1692547800000|2023-08-20 16:10:00|451.87|445.27|451.95|445.35|451.97|445.37|451.67|445.07|114
1692548100000|2023-08-20 16:15:00|451.91|445.31|451.87|445.27|451.95|445.35|451.67|445.07|41
1692548400000|2023-08-20 16:20:00|451.93|445.33|452|445.4|452.06|445.46|451.57|444.97|134
1692548700000|2023-08-20 16:25:00|451.96|445.36|452.54|445.94|452.54|445.94|451.87|445.27|80
1692549000000|2023-08-20 16:30:00|452.53|445.93|452.47|445.87|452.56|445.96|452.33|445.73|60
1692549300000|2023-08-20 16:35:00|452.4|445.8|451.99|445.39|452.47|445.87|451.99|445.39|37
1692549600000|2023-08-20 16:40:00|452.02|445.42|451.56|444.96|452.1|445.5|451.56|444.96|56
1692549900000|2023-08-20 16:45:00|451.44|444.84|451.39|444.79|451.61|445.01|451.27|444.67|37
1692550200000|2023-08-20 16:50:00|451.38|444.78|450.96|444.36|451.39|444.79|450.52|443.92|129
1692550500000|2023-08-20 16:55:00|450.97|444.37|451.27|444.67|451.27|444.67|450.58|443.98|66
1692550800000|2023-08-20 17:00:00|451.22|444.62|450.59|443.99|451.36|444.76|450.59|443.99|66
1692551100000|2023-08-20 17:05:00|450.63|444.03|451.05|444.45|451.16|444.56|450.63|444.03|47
1692551400000|2023-08-20 17:10:00|451.06|444.46|451.32|444.72|451.52|444.92|451|444.4|43
1692551700000|2023-08-20 17:15:00|451.36|444.76|451.17|444.57|451.63|445.03|451.16|444.56|59
1692552000000|2023-08-20 17:20:00|451.15|444.55|451.55|444.95|451.56|444.96|451.07|444.47|62
1692552300000|2023-08-20 17:25:00|451.54|444.94|451.77|445.17|451.79|445.19|451.38|444.78|50
1692552600000|2023-08-20 17:30:00|451.81|445.21|452.07|445.47|452.11|445.51|451.59|444.99|45
1692552900000|2023-08-20 17:35:00|452.12|445.52|453.2|446.6|453.2|446.6|451.99|445.39|102
1692553200000|2023-08-20 17:40:00|453.19|446.59|453.57|446.97|453.57|446.97|453.12|446.52|58
1692553500000|2023-08-20 17:45:00|453.63|447.03|454.09|447.49|454.45|447.85|453.63|447.03|138
1692553800000|2023-08-20 17:50:00|454.08|447.48|453.67|447.07|454.1|447.5|453.35|446.75|91
1692554100000|2023-08-20 17:55:00|453.72|447.12|453.38|446.78|453.77|447.17|453.2|446.6|60
1692554400000|2023-08-20 18:00:00|453.41|446.81|453.77|447.17|453.77|447.17|453.37|446.77|61
1692554700000|2023-08-20 18:05:00|453.67|447.07|453.86|447.26|453.86|447.26|453.4|446.8|27
1692555000000|2023-08-20 18:10:00|453.87|447.27|454.07|447.47|454.16|447.56|453.7|447.1|34
1692555300000|2023-08-20 18:15:00|454.08|447.48|454.18|447.58|454.28|447.68|453.98|447.38|61
1692555600000|2023-08-20 18:20:00|454.05|447.45|454.28|447.68|454.39|447.79|454.05|447.45|63
1692555900000|2023-08-20 18:25:00|454.33|447.73|454.46|447.86|454.51|447.91|454.25|447.65|46
1692556200000|2023-08-20 18:30:00|454.47|447.87|454.69|448.09|454.79|448.19|454.35|447.75|102
1692556500000|2023-08-20 18:35:00|454.72|448.12|454.65|448.05|454.72|448.12|454.48|447.88|76
1692556800000|2023-08-20 18:40:00|454.66|448.06|454.5|447.9|454.67|448.07|454.35|447.75|27
1692557100000|2023-08-20 18:45:00|454.48|447.88|454.69|448.09|454.88|448.28|454.48|447.88|38
1692557400000|2023-08-20 18:50:00|454.63|448.03|454.51|447.91|454.68|448.08|454.3|447.7|47
1692557700000|2023-08-20 18:55:00|454.46|447.86|453.37|446.77|454.51|447.91|453.25|446.65|140
1692558000000|2023-08-20 19:00:00|453.43|446.83|452.62|446.02|453.46|446.86|452.57|445.97|62
1692558300000|2023-08-20 19:05:00|452.63|446.03|452.91|446.31|452.91|446.31|452.33|445.73|48
1692558600000|2023-08-20 19:10:00|452.87|446.27|452.61|446.01|452.91|446.31|452.53|445.93|51
1692558900000|2023-08-20 19:15:00|452.6|446|453.37|446.77|453.37|446.77|452.6|446|30
1692559200000|2023-08-20 19:20:00|453.3|446.7|453.37|446.77|453.41|446.81|453.3|446.7|58
1692559500000|2023-08-20 19:25:00|453.45|446.85|453.47|446.87|453.69|447.09|453.36|446.76|49
1692559800000|2023-08-20 19:30:00|453.51|446.91|453.38|446.78|453.58|446.98|453.29|446.69|72
1692560100000|2023-08-20 19:35:00|453.33|446.73|453.28|446.68|453.33|446.73|453.13|446.53|20
1692560400000|2023-08-20 19:40:00|453.36|446.76|453.39|446.79|453.4|446.8|453.2|446.6|26
1692560700000|2023-08-20 19:45:00|453.38|446.78|452.98|446.38|453.39|446.79|452.9|446.3|31
1692561000000|2023-08-20 19:50:00|453.02|446.42|453.08|446.48|453.42|446.82|452.87|446.27|46
1692561300000|2023-08-20 19:55:00|453.07|446.47|453.37|446.77|453.42|446.82|453.07|446.47|67
1692561600000|2023-08-20 20:00:00|453.46|446.86|453.58|446.98|453.7|447.1|453.3|446.7|55
1692561900000|2023-08-20 20:05:00|453.72|447.12|454.47|447.87|454.79|448.19|453.68|447.08|135
1692562200000|2023-08-20 20:10:00|454.46|447.86|454.77|448.17|454.77|448.17|454.14|447.54|100
1692562500000|2023-08-20 20:15:00|454.92|448.32|455.25|448.65|455.37|448.77|454.79|448.19|125
1692562800000|2023-08-20 20:20:00|455.37|448.77|455.31|448.71|455.37|448.77|455.17|448.57|55
1692563100000|2023-08-20 20:25:00|455.32|448.72|455.01|448.41|455.46|448.86|454.9|448.3|78
1692563400000|2023-08-20 20:30:00|454.98|448.38|454.3|447.7|455.11|448.51|454.1|447.5|62
1692563700000|2023-08-20 20:35:00|454.28|447.68|455.51|448.91|455.63|449.03|454.28|447.68|200
1692564000000|2023-08-20 20:40:00|455.5|448.9|455.76|449.16|455.81|449.21|455.41|448.81|181
1692564300000|2023-08-20 20:45:00|455.77|449.17|455.43|448.83|456.13|449.53|455.37|448.77|178
1692564600000|2023-08-20 20:50:00|455.46|448.86|455.36|448.76|455.72|449.12|455.24|448.64|88
1692564900000|2023-08-20 20:55:00|455.4|448.8|455.86|449.26|455.86|449.26|455.21|448.61|56
1692565200000|2023-08-20 21:00:00|455.87|449.27|455.55|448.95|456.17|449.57|455.55|448.95|78
1692565500000|2023-08-20 21:05:00|455.5|448.9|455.15|448.55|455.5|448.9|455|448.4|46
1692565800000|2023-08-20 21:10:00|455.1|448.5|454.55|447.95|455.1|448.5|454.25|447.65|31
1692566100000|2023-08-20 21:15:00|454.65|448.05|454.95|448.35|454.95|448.35|454.65|448.05|11
1692566400000|2023-08-20 21:20:00|454.8|448.2|454.95|448.35|454.95|448.35|454.75|448.15|5
1692566700000|2023-08-20 21:25:00|455|448.4|455.55|448.95|455.55|448.95|455|448.4|12
1692567000000|2023-08-20 21:30:00|455.45|448.85|454.6|448|455.5|448.9|454.6|448|16
1692567300000|2023-08-20 21:35:00|454.55|447.95|453.6|447|454.6|448|453.35|446.75|34
1692567600000|2023-08-20 21:40:00|453.55|446.95|454.15|447.55|454.45|447.85|453.55|446.95|49
1692567900000|2023-08-20 21:45:00|454.1|447.5|454.05|447.45|454.1|447.5|453.85|447.25|12
1692568200000|2023-08-20 21:50:00|454.1|447.5|453.95|447.35|454.2|447.6|453.95|447.35|10
1692568500000|2023-08-20 21:55:00|453.9|447.3|453.9|447.3|453.9|447.3|453.75|447.15|8
1692568800000|2023-08-20 22:00:00|453.85|447.25|454.7|448.1|454.7|448.1|453.8|447.2|31
1692569100000|2023-08-20 22:05:00|454.75|448.15|454.85|448.25|454.85|448.25|454.55|447.95|16
1692569400000|2023-08-20 22:10:00|454.8|448.2|454.35|447.75|454.8|448.2|454.35|447.75|6
1692569700000|2023-08-20 22:15:00|454.4|447.8|454.35|447.75|454.45|447.85|454.35|447.75|3
1692570000000|2023-08-20 22:20:00|454.75|448.15|454.75|448.15|454.75|448.15|454.75|448.15|1
1692570300000|2023-08-20 22:25:00|454.8|448.2|454.85|448.25|454.85|448.25|454.8|448.2|2
1692570600000|2023-08-20 22:30:00|454.9|448.3|454.75|448.15|455.15|448.55|454.75|448.15|9
1692570900000|2023-08-20 22:35:00|454.7|448.1|454.75|448.15|454.8|448.2|454.6|448|9
1692571200000|2023-08-20 22:40:00|454.7|448.1|454.55|447.95|454.7|448.1|454.55|447.95|2
1692571500000|2023-08-20 22:45:00|454.65|448.05|455.15|448.55|455.15|448.55|454.65|448.05|9
1692571800000|2023-08-20 22:50:00|454.95|448.35|455.05|448.45|455.15|448.55|454.95|448.35|5
1692572100000|2023-08-20 22:55:00|455|448.4|455|448.4|455|448.4|454.95|448.35|13
1692572400000|2023-08-20 23:00:00|455.05|448.45|455.45|448.85|455.45|448.85|454.85|448.25|9
1692572700000|2023-08-20 23:05:00|455.25|448.65|455.25|448.65|455.25|448.65|454.95|448.35|8
1692573000000|2023-08-20 23:10:00|455.2|448.6|454.95|448.35|455.2|448.6|454.85|448.25|20
1692573300000|2023-08-20 23:15:00|455|448.4|455.05|448.45|455.15|448.55|454.95|448.35|9
1692573600000|2023-08-20 23:20:00|455|448.4|454.85|448.25|455.05|448.45|454.85|448.25|10
1692573900000|2023-08-20 23:25:00|454.95|448.35|455.15|448.55|455.25|448.65|454.95|448.35|5
1692574200000|2023-08-20 23:30:00|455.25|448.65|455|448.4|455.25|448.65|454.95|448.35|17
1692574500000|2023-08-20 23:35:00|455.05|448.45|455.65|449.05|455.65|449.05|455.05|448.45|17
1692574800000|2023-08-20 23:40:00|455.75|449.15|455.7|449.1|455.75|449.15|455.55|448.95|10
1692575100000|2023-08-20 23:45:00|455.65|449.05|455.15|448.55|455.65|449.05|455.15|448.55|16
1692575400000|2023-08-20 23:50:00|455.05|448.45|455.05|448.45|455.15|448.55|454.95|448.35|13
1692575700000|2023-08-20 23:55:00|455.15|448.55|455.25|448.65|455.25|448.65|455.15|448.55|4
1692576000000|2023-08-21 00:00:00|455.35|448.75|455.55|448.95|455.65|449.05|454.95|448.35|32
1692576300000|2023-08-21 00:05:00|455.65|449.05|454.65|448.05|455.75|449.15|454.65|448.05|23
1692576600000|2023-08-21 00:10:00|454.7|448.1|454.15|447.55|454.75|448.15|454.1|447.5|65
1692576900000|2023-08-21 00:15:00|454.1|447.5|454.45|447.85|454.55|447.95|454.05|447.45|36
1692577200000|2023-08-21 00:20:00|454.41|447.81|454.65|448.05|454.65|448.05|453.95|447.35|28
1692577500000|2023-08-21 00:25:00|454.7|448.1|454.5|447.9|455.05|448.45|454.45|447.85|16
1692577800000|2023-08-21 00:30:00|454.55|447.95|455.45|448.85|455.45|448.85|454.55|447.95|14
1692578100000|2023-08-21 00:35:00|455.55|448.95|455.65|449.05|455.75|449.15|455.45|448.85|8
1692578400000|2023-08-21 00:40:00|455.45|448.85|455.25|448.65|455.45|448.85|455.15|448.55|8
1692578700000|2023-08-21 00:45:00|456.25|449.65|456.55|449.95|457.15|450.55|456.25|449.65|64
1692579000000|2023-08-21 00:50:00|456.45|449.85|455.55|448.95|456.45|449.85|455.55|448.95|25
1692579300000|2023-08-21 00:55:00|455.6|449|456.05|449.45|456.35|449.75|455.6|449|37
1692579600000|2023-08-21 01:00:00|456.15|449.55|456.85|450.25|456.85|450.25|455.85|449.25|31
1692579900000|2023-08-21 01:05:00|456.95|450.35|456.65|450.05|457.05|450.45|456.65|450.05|9
1692580200000|2023-08-21 01:10:00|456.55|449.95|455.5|448.9|456.55|449.95|455.25|448.65|81
1692580500000|2023-08-21 01:15:00|455.65|449.05|456.25|449.65|456.75|450.15|454.85|448.25|127
1692580800000|2023-08-21 01:20:00|456.2|449.6|455.65|449.05|456.2|449.6|455.35|448.75|54
1692581100000|2023-08-21 01:25:00|455.7|449.1|456.3|449.7|456.55|449.95|455.55|448.95|39
1692581400000|2023-08-21 01:30:00|456.05|449.45|455.1|448.5|456.05|449.45|455.05|448.45|13
1692581700000|2023-08-21 01:35:00|455.15|448.55|454.95|448.35|455.4|448.8|454.95|448.35|24
1692582000000|2023-08-21 01:40:00|455|448.4|455.35|448.75|455.6|449|454.95|448.35|22
1692582300000|2023-08-21 01:45:00|455.4|448.8|454.9|448.3|455.4|448.8|454.85|448.25|40
1692582600000|2023-08-21 01:50:00|454.85|448.25|454.7|448.1|455.15|448.55|454.35|447.75|54
1692582900000|2023-08-21 01:55:00|454.75|448.15|455.05|448.45|455.1|448.5|454.35|447.75|84
1692583200000|2023-08-21 02:00:00|455.1|448.5|454.45|447.85|455.15|448.55|454.35|447.75|64
1692583500000|2023-08-21 02:05:00|454.55|447.95|454.35|447.75|454.91|448.31|454.25|447.65|74
1692583800000|2023-08-21 02:10:00|454.34|447.74|454.55|447.95|454.6|448|454.34|447.74|18
1692584100000|2023-08-21 02:15:00|454.5|447.9|453.75|447.15|454.5|447.9|453.65|447.05|64
1692584400000|2023-08-21 02:20:00|453.65|447.05|453.65|447.05|453.65|447.05|453.25|446.65|22
1692584700000|2023-08-21 02:25:00|453.75|447.15|453.55|446.95|453.85|447.25|453.55|446.95|17
1692585000000|2023-08-21 02:30:00|453.6|447|453.15|446.55|453.65|447.05|452.95|446.35|15
1692585300000|2023-08-21 02:35:00|453.2|446.6|453.15|446.55|453.35|446.75|453.05|446.45|21
1692585600000|2023-08-21 02:40:00|453.1|446.5|453.75|447.15|454.04|447.44|453.1|446.5|52
1692585900000|2023-08-21 02:45:00|453.8|447.2|453.65|447.05|453.95|447.35|453.65|447.05|33
1692586200000|2023-08-21 02:50:00|453.6|447|453.85|447.25|453.95|447.35|453.45|446.85|14
1692586500000|2023-08-21 02:55:00|453.9|447.3|453.75|447.15|453.95|447.35|453.75|447.15|8
1692586800000|2023-08-21 03:00:00|453.85|447.25|454.15|447.55|454.15|447.55|453.85|447.25|8
1692587100000|2023-08-21 03:05:00|454.2|447.6|454.15|447.55|454.25|447.65|453.95|447.35|12
1692587400000|2023-08-21 03:10:00|454.2|447.6|454.15|447.55|454.2|447.6|454.15|447.55|2
1692587700000|2023-08-21 03:15:00|454.25|447.65|454.25|447.65|454.45|447.85|454.15|447.55|9
1692588000000|2023-08-21 03:20:00|454.05|447.45|453.55|446.95|454.05|447.45|453.55|446.95|11
1692588300000|2023-08-21 03:25:00|453.65|447.05|454|447.4|454|447.4|453.65|447.05|6
1692588600000|2023-08-21 03:30:00|453.95|447.35|453.65|447.05|453.95|447.35|453.65|447.05|6
1692588900000|2023-08-21 03:35:00|453.6|447|453.15|446.55|453.6|447|453.15|446.55|8
1692589200000|2023-08-21 03:40:00|453.05|446.45|452.75|446.15|453.15|446.55|452.75|446.15|7
1692589500000|2023-08-21 03:45:00|452.65|446.05|452.65|446.05|452.75|446.15|452.45|445.85|36
1692590100000|2023-08-21 03:55:00|452.75|446.15|452.85|446.25|452.95|446.35|452.75|446.15|15
1692590400000|2023-08-21 04:00:00|452.75|446.15|452.45|445.85|452.75|446.15|452.45|445.85|8
1692590700000|2023-08-21 04:05:00|452.5|445.9|452.4|445.8|452.65|446.05|452.35|445.75|11
1692591000000|2023-08-21 04:10:00|452.35|445.75|452.55|445.95|452.55|445.95|452.35|445.75|4
1692591300000|2023-08-21 04:15:00|452.5|445.9|452.35|445.75|452.65|446.05|452.35|445.75|13
1692591600000|2023-08-21 04:20:00|452.25|445.65|452.25|445.65|452.25|445.65|452.25|445.65|1
1692591900000|2023-08-21 04:25:00|452.3|445.7|452.75|446.15|452.75|446.15|452.25|445.65|25
1692592200000|2023-08-21 04:30:00|452.65|446.05|452.55|445.95|452.65|446.05|452.3|445.7|9
1692592500000|2023-08-21 04:35:00|452.45|445.85|451.95|445.35|452.45|445.85|451.75|445.15|9
1692592800000|2023-08-21 04:40:00|451.85|445.25|452|445.4|452|445.4|451.85|445.25|5
1692593100000|2023-08-21 04:45:00|451.9|445.3|451.65|445.05|451.9|445.3|451.65|445.05|6
1692593400000|2023-08-21 04:50:00|451.55|444.95|451.35|444.75|451.55|444.95|451.35|444.75|4
1692593700000|2023-08-21 04:55:00|451.4|444.8|451.4|444.8|451.45|444.85|451.35|444.75|8
1692594000000|2023-08-21 05:00:00|451.35|444.75|451.45|444.85|451.55|444.95|451.35|444.75|9
1692594300000|2023-08-21 05:05:00|451.5|444.9|451.75|445.15|451.8|445.2|451.5|444.9|12
1692594600000|2023-08-21 05:10:00|451.8|445.2|451.65|445.05|451.85|445.25|451.65|445.05|5
1692594900000|2023-08-21 05:15:00|451.6|445|451.25|444.65|451.6|445|451.25|444.65|6
1692595200000|2023-08-21 05:20:00|451.35|444.75|451.65|445.05|451.75|445.15|451.35|444.75|10
1692595500000|2023-08-21 05:25:00|451.85|445.25|452.8|446.2|452.8|446.2|451.75|445.15|36
1692595800000|2023-08-21 05:30:00|452.75|446.15|453.45|446.85|454.74|448.14|452.75|446.15|122
1692596100000|2023-08-21 05:35:00|453.55|446.95|452.55|445.95|453.65|447.05|452.45|445.85|26
1692596400000|2023-08-21 05:40:00|452.65|446.05|452.55|445.95|452.85|446.25|452.2|445.6|38
1692596700000|2023-08-21 05:45:00|452.5|445.9|452.25|445.65|452.9|446.3|452.25|445.65|28
1692597000000|2023-08-21 05:50:00|452.2|445.6|452.95|446.35|453.25|446.65|452.15|445.55|29
1692597300000|2023-08-21 05:55:00|453.05|446.45|452.95|446.35|453.4|446.8|452.85|446.25|11
1692597600000|2023-08-21 06:00:00|453|446.4|453.55|446.95|453.6|447|453|446.4|46
1692597900000|2023-08-21 06:05:00|453.65|447.05|453.65|447.05|453.65|447.05|453.45|446.85|8
1692598200000|2023-08-21 06:10:00|453.55|446.95|453.25|446.65|453.55|446.95|453.05|446.45|11
1692598500000|2023-08-21 06:15:00|453.35|446.75|453.45|446.85|453.55|446.95|453.05|446.45|23
1692598800000|2023-08-21 06:20:00|453.55|446.95|453.55|446.95|453.55|446.95|453.55|446.95|1
1692599100000|2023-08-21 06:25:00|453.45|446.85|453.45|446.85|453.45|446.85|453.45|446.85|1
1692599400000|2023-08-21 06:30:00|453.35|446.75|453.05|446.45|453.35|446.75|453.05|446.45|5
1692599700000|2023-08-21 06:35:00|453.1|446.5|453.05|446.45|453.15|446.55|453.05|446.45|5
1692600000000|2023-08-21 06:40:00|453|446.4|452.65|446.05|453|446.4|452.4|445.8|24
1692600300000|2023-08-21 06:45:00|452.6|446|452.1|445.5|452.6|446|452.1|445.5|13
1692600600000|2023-08-21 06:50:00|452.05|445.45|451.9|445.3|452.05|445.45|451.15|444.55|39
1692600900000|2023-08-21 06:55:00|451.85|445.25|451.5|444.9|452.05|445.45|451.15|444.55|41
1692601200000|2023-08-21 07:00:00|451.55|444.95|451.85|445.25|451.85|445.25|451.5|444.9|23
1692601500000|2023-08-21 07:05:00|451.95|445.35|451.55|444.95|452.15|445.55|451.55|444.95|21
1692601800000|2023-08-21 07:10:00|451.45|444.85|451.55|444.95|451.65|445.05|451.2|444.6|23
1692602100000|2023-08-21 07:15:00|451.65|445.05|451.72|445.12|452.05|445.45|451.65|445.05|18
1692602400000|2023-08-21 07:20:00|451.45|444.85|451.25|444.65|451.65|445.05|451.15|444.55|17
1692602700000|2023-08-21 07:25:00|451.15|444.55|451.05|444.45|451.35|444.75|451.05|444.45|52
1692603000000|2023-08-21 07:30:00|451.35|444.75|451.65|445.05|451.75|445.15|451.35|444.75|33
1692603300000|2023-08-21 07:35:00|451.6|445|451.85|445.25|452.05|445.45|451.55|444.95|15
1692603600000|2023-08-21 07:40:00|451.9|445.3|451.85|445.25|451.95|445.35|451.55|444.95|22
1692603900000|2023-08-21 07:45:00|451.8|445.2|451.95|445.35|452.15|445.55|451.65|445.05|38
1692604200000|2023-08-21 07:50:00|452|445.4|451.95|445.35|452|445.4|451.85|445.25|24
1692604500000|2023-08-21 07:55:00|451.75|445.15|451.95|445.35|452.04|445.44|451.75|445.15|14
1692604800000|2023-08-21 08:00:00|452|445.4|452.55|445.95|452.65|446.05|451.95|445.35|20
1692605100000|2023-08-21 08:05:00|452.5|445.9|452.15|445.55|452.5|445.9|452.15|445.55|9
1692605400000|2023-08-21 08:10:00|452.05|445.45|452.25|445.65|452.25|445.65|452|445.4|9
1692605700000|2023-08-21 08:15:00|452.2|445.6|451.75|445.15|452.2|445.6|451.05|444.45|49
1692606000000|2023-08-21 08:20:00|451.7|445.1|452.25|445.65|452.55|445.95|451.55|444.95|58
1692606300000|2023-08-21 08:25:00|452.3|445.7|452.7|446.1|452.75|446.15|452.25|445.65|46
1692606600000|2023-08-21 08:30:00|452.65|446.05|452.35|445.75|452.65|446.05|452.25|445.65|13
1692606900000|2023-08-21 08:35:00|452.25|445.65|452.25|445.65|452.75|446.15|452.25|445.65|26
1692607200000|2023-08-21 08:40:00|452.3|445.7|452.65|446.05|452.65|446.05|452.2|445.6|24
1692607500000|2023-08-21 08:45:00|452.75|446.15|452.75|446.15|452.85|446.25|452.75|446.15|3
1692607800000|2023-08-21 08:50:00|452.65|446.05|453.45|446.85|453.45|446.85|452.65|446.05|39
1692608100000|2023-08-21 08:55:00|453.5|446.9|453.65|447.05|453.95|447.35|453.45|446.85|24
1692608400000|2023-08-21 09:00:00|453.6|447|453.45|446.85|453.6|447|453.35|446.75|22
1692608700000|2023-08-21 09:05:00|453.55|446.95|453.65|447.05|453.7|447.1|453.35|446.75|16
1692609000000|2023-08-21 09:10:00|453.6|447|453.85|447.25|453.85|447.25|453.55|446.95|6
1692609300000|2023-08-21 09:15:00|453.75|447.15|453.95|447.35|453.95|447.35|453.75|447.15|7
1692609600000|2023-08-21 09:20:00|453.9|447.3|453.2|446.6|453.9|447.3|453.15|446.55|21
1692609900000|2023-08-21 09:25:00|453.15|446.55|452.95|446.35|453.15|446.55|452.85|446.25|3
1692610200000|2023-08-21 09:30:00|453.05|446.45|453.45|446.85|453.45|446.85|453.05|446.45|10
1692610500000|2023-08-21 09:35:00|453.05|446.45|453.55|446.95|453.55|446.95|453.05|446.45|10
1692610800000|2023-08-21 09:40:00|453.5|446.9|453.55|446.95|453.75|447.15|453.45|446.85|9
1692611100000|2023-08-21 09:45:00|453.45|446.85|452.95|446.35|453.55|446.95|452.75|446.15|32
1692611400000|2023-08-21 09:50:00|452.9|446.3|453.05|446.45|453.35|446.75|452.9|446.3|23
1692611700000|2023-08-21 09:55:00|453|446.4|452.65|446.05|453.05|446.45|452.65|446.05|10
1692612000000|2023-08-21 10:00:00|452.55|445.95|452.05|445.45|452.55|445.95|452.05|445.45|8
1692612300000|2023-08-21 10:05:00|451.95|445.35|451.15|444.55|451.95|445.35|450.85|444.25|67
1692612600000|2023-08-21 10:10:00|450.95|444.35|450.85|444.25|451.75|445.15|449.65|443.05|187
1692612900000|2023-08-21 10:15:00|450.75|444.15|451.85|445.25|451.95|445.35|450.65|444.05|61
1692613200000|2023-08-21 10:20:00|451.75|445.15|452.15|445.55|452.15|445.55|451.75|445.15|27
1692613500000|2023-08-21 10:25:00|452.05|445.45|451.55|444.95|452.2|445.6|451.35|444.75|24
1692613800000|2023-08-21 10:30:00|451.65|445.05|450.65|444.05|451.85|445.25|450.65|444.05|52
1692614100000|2023-08-21 10:35:00|450.7|444.1|450.75|444.15|451.35|444.75|450.35|443.75|38
1692614400000|2023-08-21 10:40:00|450.85|444.25|450.95|444.35|451.35|444.75|450.65|444.05|57
1692614700000|2023-08-21 10:45:00|450.94|444.34|451.15|444.55|451.35|444.75|450.05|443.45|82
1692615000000|2023-08-21 10:50:00|451.14|444.54|450.05|443.45|451.14|444.54|448.85|442.25|113
1692615300000|2023-08-21 10:55:00|450.04|443.44|450.55|443.95|450.65|444.05|449.75|443.15|62
1692615600000|2023-08-21 11:00:00|450.6|444|451.6|445|451.6|445|450.35|443.75|63
1692615900000|2023-08-21 11:05:00|451.65|445.05|451|444.4|451.7|445.1|451|444.4|39
1692616200000|2023-08-21 11:10:00|450.9|444.3|450.65|444.05|450.9|444.3|450.45|443.85|28
1692616500000|2023-08-21 11:15:00|450.55|443.95|451.35|444.75|451.55|444.95|450.45|443.85|24
1692616800000|2023-08-21 11:20:00|451.45|444.85|451.55|444.95|451.75|445.15|451.15|444.55|15
1692617100000|2023-08-21 11:25:00|451.65|445.05|451.95|445.35|451.95|445.35|451.45|444.85|33
1692617400000|2023-08-21 11:30:00|451.85|445.25|452.35|445.75|452.35|445.75|451.85|445.25|13
1692617700000|2023-08-21 11:35:00|452.25|445.65|452.15|445.55|452.35|445.75|452.15|445.55|6
1692618000000|2023-08-21 11:40:00|452.2|445.6|452.75|446.15|452.75|446.15|451.85|445.25|27
1692618300000|2023-08-21 11:45:00|452.65|446.05|452.85|446.25|452.85|446.25|452.15|445.55|19
1692618600000|2023-08-21 11:50:00|452.95|446.35|453.55|446.95|453.55|446.95|452.85|446.25|11
1692618900000|2023-08-21 11:55:00|453.45|446.85|453.45|446.85|453.55|446.95|452.85|446.25|30
1692619200000|2023-08-21 12:00:00|453.55|446.95|453.45|446.85|453.65|447.05|453.05|446.45|29
1692619500000|2023-08-21 12:05:00|453.55|446.95|453.95|447.35|453.95|447.35|453.45|446.85|26
1692619800000|2023-08-21 12:10:00|454.05|447.45|454.05|447.45|454.15|447.55|453.85|447.25|14
1692620100000|2023-08-21 12:15:00|453.9|447.3|454.05|447.45|454.15|447.55|453.85|447.25|18
1692620400000|2023-08-21 12:20:00|454.15|447.55|453.95|447.35|454.2|447.6|453.85|447.25|17
1692620700000|2023-08-21 12:25:00|454.05|447.45|453.45|446.85|454.05|447.45|453.45|446.85|10
1692621000000|2023-08-21 12:30:00|453.4|446.8|452.85|446.25|453.4|446.8|452.85|446.25|9
1692621300000|2023-08-21 12:35:00|452.75|446.15|453.35|446.75|453.45|446.85|452.65|446.05|19
1692621600000|2023-08-21 12:40:00|453.05|446.45|453.15|446.55|453.15|446.55|452.95|446.35|6
1692621900000|2023-08-21 12:45:00|452.95|446.35|452.55|445.95|452.95|446.35|452.55|445.95|4
1692622200000|2023-08-21 12:50:00|452.45|445.85|451.25|444.65|452.45|445.85|451.25|444.65|17
1692622500000|2023-08-21 12:55:00|451.15|444.55|450.35|443.75|451.15|444.55|449.75|443.15|30
1692622800000|2023-08-21 13:00:00|450.45|443.85|451.25|444.65|451.25|444.65|450.35|443.75|50
1692623100000|2023-08-21 13:05:00|451.15|444.55|450.55|443.95|451.15|444.55|450.15|443.55|25
1692623400000|2023-08-21 13:10:00|450.6|444|450.3|443.7|450.75|444.15|450.05|443.45|34
1692623700000|2023-08-21 13:15:00|450.2|443.6|449.65|443.05|450.25|443.65|449.55|442.95|36
1692624000000|2023-08-21 13:20:00|449.8|443.2|449.25|442.65|450|443.4|449.05|442.45|26
1692624300000|2023-08-21 13:25:00|449.15|442.55|448.5|441.9|449.15|442.55|447.55|440.95|55
1692624600000|2023-08-21 13:30:00|448.55|441.95|449.6|443|449.85|443.25|448.5|441.9|46
1692624900000|2023-08-21 13:35:00|449.65|443.05|450.25|443.65|450.25|443.65|449.55|442.95|31
1692625200000|2023-08-21 13:40:00|450.15|443.55|449.45|442.85|450.25|443.65|449.45|442.85|37
1692625500000|2023-08-21 13:45:00|449.5|442.9|449.1|442.5|449.65|443.05|448.75|442.15|40
1692625800000|2023-08-21 13:50:00|449.15|442.55|449.95|443.35|450.25|443.65|449.05|442.45|39
1692626100000|2023-08-21 13:55:00|449.9|443.3|452.15|445.55|452.15|445.55|449.65|443.05|70
1692626400000|2023-08-21 14:00:00|452.25|445.65|451|444.4|452.25|445.65|450.95|444.35|48
1692626700000|2023-08-21 14:05:00|451.05|444.45|452.5|445.9|453.35|446.75|451.05|444.45|100
1692627000000|2023-08-21 14:10:00|452.45|445.85|451.35|444.75|452.6|446|451.35|444.75|73
1692627300000|2023-08-21 14:15:00|451.25|444.65|450.65|444.05|451.45|444.85|450.25|443.65|64
1692627600000|2023-08-21 14:20:00|450.55|443.95|449.9|443.3|450.55|443.95|449.9|443.3|52
1692627900000|2023-08-21 14:25:00|449.75|443.15|449.4|442.8|449.75|443.15|449.25|442.65|21
1692628200000|2023-08-21 14:30:00|449.5|442.9|449.35|442.75|449.65|443.05|449.35|442.75|16
1692628500000|2023-08-21 14:35:00|449.25|442.65|449.25|442.65|449.45|442.85|449.05|442.45|15
1692628800000|2023-08-21 14:40:00|449.3|442.7|449.55|442.95|449.95|443.35|449.3|442.7|27
1692629100000|2023-08-21 14:45:00|449.35|442.75|449.65|443.05|449.95|443.35|449.35|442.75|21
1692629400000|2023-08-21 14:50:00|449.7|443.1|449.9|443.3|449.9|443.3|449.35|442.75|22
1692629700000|2023-08-21 14:55:00|449.85|443.25|449.85|443.25|449.95|443.35|449.75|443.15|7
1692630000000|2023-08-21 15:00:00|449.15|442.55|448.95|442.35|449.25|442.65|448.95|442.35|8
1692630300000|2023-08-21 15:05:00|449|442.4|447.65|441.05|449|442.4|447.65|441.05|19
1692630600000|2023-08-21 15:10:00|447.6|441|447.65|441.05|447.85|441.25|447.25|440.65|36
1692630900000|2023-08-21 15:15:00|447.55|440.95|446.5|439.9|447.75|441.15|445.93|439.33|87
1692631200000|2023-08-21 15:20:00|446.45|439.85|444.25|437.65|446.45|439.85|443.69|437.09|230
1692631500000|2023-08-21 15:25:00|444.3|437.7|441.95|435.35|445.55|438.95|439.45|432.85|520
1692631800000|2023-08-21 15:30:00|441.85|435.25|443.65|437.05|444.01|437.41|441.4|434.8|404
1692632100000|2023-08-21 15:35:00|443.7|437.1|444.1|437.5|445.05|438.45|443.5|436.9|200
1692632400000|2023-08-21 15:40:00|444.05|437.45|443.84|437.24|444.55|437.95|443.84|437.24|51
1692632700000|2023-08-21 15:45:00|443.83|437.23|443.75|437.15|444.35|437.75|443.05|436.45|81
1692633000000|2023-08-21 15:50:00|443.71|437.11|443.65|437.05|443.95|437.35|443.25|436.65|77
1692633300000|2023-08-21 15:55:00|443.64|437.04|442.75|436.15|443.95|437.35|442.75|436.15|49
1692633600000|2023-08-21 16:00:00|442.8|436.2|443.75|437.15|443.75|437.15|442.8|436.2|52
1692633900000|2023-08-21 16:05:00|443.65|437.05|443.2|436.6|443.95|437.35|443.05|436.45|36
1692634200000|2023-08-21 16:10:00|443.15|436.55|442.15|435.55|443.35|436.75|442.05|435.45|28
1692634500000|2023-08-21 16:15:00|442.25|435.65|443.54|436.94|443.54|436.94|442.05|435.45|44
1692634800000|2023-08-21 16:20:00|443.5|436.9|443.55|436.95|444.35|437.75|443.25|436.65|79
1692635100000|2023-08-21 16:25:00|443.65|437.05|443.7|437.1|443.8|437.2|443.15|436.55|38
1692635400000|2023-08-21 16:30:00|443.65|437.05|444|437.4|444.05|437.45|443.65|437.05|16
1692635700000|2023-08-21 16:35:00|443.95|437.35|442.35|435.75|443.95|437.35|441.8|435.2|38
1692636000000|2023-08-21 16:40:00|442.15|435.55|441.95|435.35|442.65|436.05|441.95|435.35|32
1692636300000|2023-08-21 16:45:00|441.9|435.3|442.45|435.85|442.65|436.05|441.85|435.25|38
1692636600000|2023-08-21 16:50:00|442.55|435.95|442.2|435.6|442.65|436.05|442.15|435.55|27
1692636900000|2023-08-21 16:55:00|442.15|435.55|441.55|434.95|442.15|435.55|441.25|434.65|19
1692637200000|2023-08-21 17:00:00|441.65|435.05|441.85|435.25|442.15|435.55|441.35|434.75|40
1692637500000|2023-08-21 17:05:00|441.75|435.15|442.15|435.55|442.35|435.75|441.75|435.15|25
1692637800000|2023-08-21 17:10:00|442.25|435.65|442.25|435.65|442.35|435.75|441.85|435.25|19
1692638100000|2023-08-21 17:15:00|442.2|435.6|443.15|436.55|443.15|436.55|442.15|435.55|31
1692638400000|2023-08-21 17:20:00|443.1|436.5|443.15|436.55|443.15|436.55|442.95|436.35|23
1692638700000|2023-08-21 17:25:00|443.25|436.65|444.35|437.75|444.35|437.75|443.2|436.6|30
1692639000000|2023-08-21 17:30:00|444.45|437.85|444.65|438.05|444.95|438.35|443.95|437.35|32
1692639300000|2023-08-21 17:35:00|444.6|438|444.35|437.75|444.65|438.05|444|437.4|24
1692639600000|2023-08-21 17:40:00|444.25|437.65|444.6|438|444.7|438.1|444.1|437.5|36
1692639900000|2023-08-21 17:45:00|444.55|437.95|444.35|437.75|444.55|437.95|444.05|437.45|9
1692640200000|2023-08-21 17:50:00|444.4|437.8|444.45|437.85|444.45|437.85|443.95|437.35|21
1692640500000|2023-08-21 17:55:00|444.55|437.95|444.65|438.05|444.65|438.05|444.45|437.85|10
1692640800000|2023-08-21 18:00:00|444.7|438.1|445.15|438.55|445.55|438.95|444.65|438.05|25
1692641100000|2023-08-21 18:05:00|445.14|438.54|444.65|438.05|445.14|438.54|444.55|437.95|12
1692641400000|2023-08-21 18:10:00|444.6|438|445.55|438.95|445.6|439|444.6|438|26
1692641700000|2023-08-21 18:15:00|445.65|439.05|445.75|439.15|446.05|439.45|445.65|439.05|8
1692642300000|2023-08-21 18:25:00|445.65|439.05|445.7|439.1|445.7|439.1|445.45|438.85|7
1692642600000|2023-08-21 18:30:00|445.75|439.15|445.85|439.25|445.85|439.25|445.65|439.05|8
1692642900000|2023-08-21 18:35:00|445.8|439.2|445.95|439.35|446.05|439.45|445.75|439.15|7
1692643200000|2023-08-21 18:40:00|445.85|439.25|445.85|439.25|445.85|439.25|445.85|439.25|1
1692643500000|2023-08-21 18:45:00|446.35|439.75|446.35|439.75|447.15|440.55|446.35|439.75|39
1692643800000|2023-08-21 18:50:00|446.3|439.7|445.65|439.05|446.3|439.7|445.65|439.05|25
1692644100000|2023-08-21 18:55:00|445.55|438.95|445.1|438.5|445.55|438.95|445.1|438.5|9
1692644400000|2023-08-21 19:00:00|445.15|438.55|445.55|438.95|445.65|439.05|445.15|438.55|13
1692644700000|2023-08-21 19:05:00|445.6|439|445.6|439|446.05|439.45|445.55|438.95|20
1692645000000|2023-08-21 19:10:00|445.7|439.1|446.05|439.45|446.15|439.55|445.7|439.1|12
1692645300000|2023-08-21 19:15:00|446|439.4|446.05|439.45|446.05|439.45|445.44|438.84|15
1692645600000|2023-08-21 19:20:00|446.1|439.5|446.65|440.05|446.65|440.05|445.95|439.35|23
1692645900000|2023-08-21 19:25:00|446.75|440.15|446.35|439.75|446.9|440.3|446.25|439.65|27
1692646200000|2023-08-21 19:30:00|446.45|439.85|446.9|440.3|446.9|440.3|446.45|439.85|13
1692646500000|2023-08-21 19:35:00|446.85|440.25|446.95|440.35|446.95|440.35|446.55|439.95|12
1692646800000|2023-08-21 19:40:00|447.05|440.45|447.35|440.75|448.05|441.45|447.05|440.45|63
1692647100000|2023-08-21 19:45:00|447.4|440.8|447.95|441.35|448.1|441.5|447.4|440.8|33
1692647400000|2023-08-21 19:50:00|448|441.4|448.05|441.45|448.45|441.85|448|441.4|36
1692647700000|2023-08-21 19:55:00|448.1|441.5|447.2|440.6|448.1|441.5|447.15|440.55|15
1692648000000|2023-08-21 20:00:00|447.35|440.75|448.15|441.55|448.35|441.75|447.15|440.55|37
1692648300000|2023-08-21 20:05:00|448.1|441.5|447.3|440.7|448.1|441.5|447.25|440.65|24
1692648600000|2023-08-21 20:10:00|447.25|440.65|447.15|440.55|447.55|440.95|446.95|440.35|23
1692648900000|2023-08-21 20:15:00|447.25|440.65|447.65|441.05|447.75|441.15|447.25|440.65|18
1692649200000|2023-08-21 20:20:00|447.75|441.15|447.35|440.75|447.75|441.15|447.25|440.65|15
1692649500000|2023-08-21 20:25:00|447.45|440.85|447.75|441.15|447.85|441.25|447.45|440.85|15
1692649800000|2023-08-21 20:30:00|447.65|441.05|447.45|440.85|447.85|441.25|447.45|440.85|16
1692650100000|2023-08-21 20:35:00|447.4|440.8|447.25|440.65|447.4|440.8|447.05|440.45|10
1692650400000|2023-08-21 20:40:00|447.35|440.75|447.05|440.45|447.35|440.75|447.05|440.45|16
1692650700000|2023-08-21 20:45:00|447.15|440.55|447.45|440.85|447.45|440.85|447.15|440.55|9
1692651000000|2023-08-21 20:50:00|447.4|440.8|447.55|440.95|447.65|441.05|447.35|440.75|10
1692651300000|2023-08-21 20:55:00|447.5|440.9|447.46|440.86|447.65|441.05|447.45|440.85|18
1692651600000|2023-08-21 21:00:00|447.47|440.87|447.56|440.96|447.86|441.26|447.46|440.86|53
1692651900000|2023-08-21 21:05:00|447.53|440.93|447.36|440.76|447.56|440.96|447.36|440.76|20
1692652200000|2023-08-21 21:10:00|447.33|440.73|446.69|440.09|447.36|440.76|446.68|440.08|56
1692652500000|2023-08-21 21:15:00|446.78|440.18|446.76|440.16|446.97|440.37|446.66|440.06|30
1692652800000|2023-08-21 21:20:00|446.75|440.15|447.26|440.66|447.26|440.66|446.75|440.15|25
1692653100000|2023-08-21 21:25:00|447.3|440.7|447.7|441.1|447.72|441.12|447.22|440.62|39
1692653400000|2023-08-21 21:30:00|447.71|441.11|449.37|442.77|449.4|442.8|447.7|441.1|186
1692653700000|2023-08-21 21:35:00|449.33|442.73|450.35|443.75|450.4|443.8|449.32|442.72|129
1692654000000|2023-08-21 21:40:00|450.39|443.79|449.36|442.76|450.47|443.87|449.28|442.68|105
1692654300000|2023-08-21 21:45:00|449.41|442.81|449.53|442.93|449.73|443.13|449.4|442.8|66
1692654600000|2023-08-21 21:50:00|449.52|442.92|449.88|443.28|449.88|443.28|449.52|442.92|56
1692654900000|2023-08-21 21:55:00|449.93|443.33|449.9|443.3|450.22|443.62|449.88|443.28|75
1692655200000|2023-08-21 22:00:00|449.8|443.2|449.5|442.9|449.8|443.2|449.35|442.75|21
1692655500000|2023-08-21 22:05:00|449.45|442.85|449.55|442.95|449.55|442.95|449.45|442.85|3
1692655800000|2023-08-21 22:10:00|449.5|442.9|448.35|441.75|449.5|442.9|448.3|441.7|18
1692656100000|2023-08-21 22:15:00|448.4|441.8|448.95|442.35|448.95|442.35|448.4|441.8|16
1692656400000|2023-08-21 22:20:00|448.94|442.34|448.65|442.05|448.95|442.35|448.65|442.05|6
1692656700000|2023-08-21 22:25:00|448.6|442|448.3|441.7|448.6|442|448.25|441.65|5
1692657000000|2023-08-21 22:30:00|448.35|441.75|448.3|441.7|448.5|441.9|448.25|441.65|8
1692657300000|2023-08-21 22:35:00|448.35|441.75|448.35|441.75|448.45|441.85|448.35|441.75|3
1692657600000|2023-08-21 22:40:00|448.25|441.65|448.25|441.65|448.25|441.65|448.25|441.65|1
1692657900000|2023-08-21 22:45:00|448.3|441.7|448.65|442.05|448.85|442.25|448.3|441.7|10
1692658200000|2023-08-21 22:50:00|448.4|441.8|447.95|441.35|448.4|441.8|447.95|441.35|10
1692658500000|2023-08-21 22:55:00|447.9|441.3|447.55|440.95|448|441.4|447.55|440.95|9
1692658800000|2023-08-21 23:00:00|447.5|440.9|447.85|441.25|447.85|441.25|447.45|440.85|8
1692659100000|2023-08-21 23:05:00|447.95|441.35|447.85|441.25|448.05|441.45|447.85|441.25|6
1692659400000|2023-08-21 23:10:00|447.95|441.35|447.85|441.25|447.95|441.35|447.85|441.25|4
1692659700000|2023-08-21 23:15:00|447.95|441.35|448.2|441.6|448.2|441.6|447.95|441.35|6
1692660000000|2023-08-21 23:20:00|448.05|441.45|447.9|441.3|448.05|441.45|447.85|441.25|6
1692660300000|2023-08-21 23:25:00|447.75|441.15|447.7|441.1|447.75|441.15|447.65|441.05|5
1692660600000|2023-08-21 23:30:00|447.75|441.15|447.85|441.25|447.95|441.35|447.65|441.05|11
1692660900000|2023-08-21 23:35:00|447.8|441.2|447.15|440.55|447.8|441.2|447.05|440.45|8
1692661200000|2023-08-21 23:40:00|447.2|440.6|446.75|440.15|447.3|440.7|446.65|440.05|14
1692661500000|2023-08-21 23:45:00|446.8|440.2|446.55|439.95|446.95|440.35|446.55|439.95|17
1692661800000|2023-08-21 23:50:00|446.65|440.05|446.24|439.64|446.65|440.05|446.05|439.45|12
1692662100000|2023-08-21 23:55:00|446.15|439.55|445.95|439.35|446.25|439.65|445.95|439.35|9
1692662400000|2023-08-22 00:00:00|446.05|439.45|446.45|439.85|446.55|439.95|445.95|439.35|21
1692662700000|2023-08-22 00:05:00|446.43|439.83|446.35|439.75|446.45|439.85|445.75|439.15|25
1692663000000|2023-08-22 00:10:00|446.45|439.85|446.2|439.6|446.55|439.95|446.2|439.6|14
1692663300000|2023-08-22 00:15:00|446.25|439.65|446.25|439.65|446.55|439.95|446.25|439.65|16
1692663600000|2023-08-22 00:20:00|446.35|439.75|447.05|440.45|447.15|440.55|446.25|439.65|26
1692663900000|2023-08-22 00:25:00|446.95|440.35|446.75|440.15|447.05|440.45|446.75|440.15|16
1692664200000|2023-08-22 00:30:00|446.95|440.35|446.95|440.35|447.15|440.55|446.85|440.25|11
1692664500000|2023-08-22 00:35:00|447|440.4|447.95|441.35|447.95|441.35|447|440.4|19
1692664800000|2023-08-22 00:40:00|447.85|441.25|447.55|440.95|447.85|441.25|447.55|440.95|3
1692665100000|2023-08-22 00:45:00|447.6|441|448.15|441.55|448.25|441.65|447.6|441|9
1692665400000|2023-08-22 00:50:00|448.2|441.6|447.85|441.25|448.25|441.65|447.75|441.15|9
1692665700000|2023-08-22 00:55:00|447.95|441.35|447.75|441.15|448.25|441.65|447.75|441.15|6
1692666000000|2023-08-22 01:00:00|447.65|441.05|447.75|441.15|447.95|441.35|447.55|440.95|11
1692666300000|2023-08-22 01:05:00|447.95|441.35|447.35|440.75|447.95|441.35|447.35|440.75|10
1692666600000|2023-08-22 01:10:00|447.3|440.7|447.25|440.65|447.3|440.7|446.95|440.35|13
1692666900000|2023-08-22 01:15:00|447.3|440.7|447.8|441.2|447.85|441.25|447.3|440.7|10
1692667200000|2023-08-22 01:20:00|447.85|441.25|448.05|441.45|448.05|441.45|447.85|441.25|7
1692667500000|2023-08-22 01:25:00|447.95|441.35|447.05|440.45|447.95|441.35|447.05|440.45|13
1692667800000|2023-08-22 01:30:00|447.1|440.5|447.15|440.55|447.35|440.75|447.1|440.5|8
1692668100000|2023-08-22 01:35:00|447.1|440.5|446.35|439.75|447.15|440.55|446.35|439.75|15
1692668400000|2023-08-22 01:40:00|446.45|439.85|446.6|440|446.75|440.15|446.45|439.85|7
1692668700000|2023-08-22 01:45:00|446.45|439.85|446.15|439.55|446.55|439.95|446.15|439.55|5
1692669000000|2023-08-22 01:50:00|446.4|439.8|446.35|439.75|446.55|439.95|446.35|439.75|6
1692669300000|2023-08-22 01:55:00|446.45|439.85|446.25|439.65|446.45|439.85|446.25|439.65|4
1692669600000|2023-08-22 02:00:00|446.3|439.7|446.55|439.95|446.65|440.05|446.3|439.7|11
1692669900000|2023-08-22 02:05:00|446.7|440.1|446.42|439.82|446.85|440.25|446.42|439.82|7
1692670200000|2023-08-22 02:10:00|446.45|439.85|446.6|440|446.65|440.05|446.45|439.85|5
1692670500000|2023-08-22 02:15:00|446.55|439.95|446.65|440.05|446.65|440.05|446.55|439.95|3
1692671100000|2023-08-22 02:25:00|446.75|440.15|446.7|440.1|446.75|440.15|446.7|440.1|2
1692671400000|2023-08-22 02:30:00|446.55|439.95|446.35|439.75|446.65|440.05|446.25|439.65|7
1692671700000|2023-08-22 02:35:00|446.25|439.65|446.45|439.85|446.45|439.85|446.15|439.55|5
1692672000000|2023-08-22 02:40:00|446.55|439.95|446.75|440.15|446.85|440.25|446.55|439.95|5
1692672300000|2023-08-22 02:45:00|446.65|440.05|446.55|439.95|446.65|440.05|446.55|439.95|2
1692672600000|2023-08-22 02:50:00|446.45|439.85|446.4|439.8|446.65|440.05|446.4|439.8|5
1692672900000|2023-08-22 02:55:00|446.25|439.65|446.45|439.85|446.45|439.85|446.25|439.65|3
1692673200000|2023-08-22 03:00:00|446.55|439.95|446.65|440.05|446.65|440.05|446.55|439.95|3
1692673500000|2023-08-22 03:05:00|446.75|440.15|446.82|440.22|446.85|440.25|446.75|440.15|5
1692673800000|2023-08-22 03:10:00|446.75|440.15|446.3|439.7|446.75|440.15|446.3|439.7|5
1692674100000|2023-08-22 03:15:00|446.25|439.65|446.25|439.65|446.35|439.75|446.25|439.65|5
1692674400000|2023-08-22 03:20:00|446.3|439.7|446.15|439.55|446.55|439.95|446.15|439.55|7
1692674700000|2023-08-22 03:25:00|446.05|439.45|445.7|439.1|446.05|439.45|445.55|438.95|12
1692675000000|2023-08-22 03:30:00|445.65|439.05|445.65|439.05|445.85|439.25|445.35|438.75|17
1692675300000|2023-08-22 03:35:00|445.75|439.15|445.75|439.15|445.85|439.25|445.55|438.95|20
1692675600000|2023-08-22 03:40:00|445.65|439.05|445.75|439.15|445.75|439.15|445.55|438.95|6
1692675900000|2023-08-22 03:45:00|445.85|439.25|446.05|439.45|446.15|439.55|445.85|439.25|4
1692676500000|2023-08-22 03:55:00|446.15|439.55|446.35|439.75|446.35|439.75|446.15|439.55|4
1692676800000|2023-08-22 04:00:00|446.25|439.65|446.15|439.55|446.25|439.65|446.05|439.45|5
1692677100000|2023-08-22 04:05:00|446.05|439.45|446.05|439.45|446.1|439.5|446.05|439.45|3
1692677400000|2023-08-22 04:10:00|446.1|439.5|445.75|439.15|446.15|439.55|445.75|439.15|10
1692677700000|2023-08-22 04:15:00|445.85|439.25|445.95|439.35|445.95|439.35|445.75|439.15|8
1692678000000|2023-08-22 04:20:00|446.05|439.45|446.05|439.45|446.15|439.55|446.05|439.45|5
1692678300000|2023-08-22 04:25:00|446|439.4|445.85|439.25|446|439.4|445.85|439.25|2
1692678900000|2023-08-22 04:35:00|445.9|439.3|445.75|439.15|445.95|439.35|445.75|439.15|3
1692679200000|2023-08-22 04:40:00|445.55|438.95|445.65|439.05|445.65|439.05|445.55|438.95|3
1692679500000|2023-08-22 04:45:00|445.6|439|445.55|438.95|445.7|439.1|445.55|438.95|4
1692679800000|2023-08-22 04:50:00|445.45|438.85|445|438.4|445.45|438.85|445|438.4|12
1692680100000|2023-08-22 04:55:00|444.95|438.35|444.95|438.35|445.05|438.45|444.95|438.35|4
1692680400000|2023-08-22 05:00:00|445.05|438.45|445.25|438.65|445.25|438.65|445.05|438.45|3
1692680700000|2023-08-22 05:05:00|445.35|438.75|445.35|438.75|445.35|438.75|445.35|438.75|1
1692681000000|2023-08-22 05:10:00|445.05|438.45|444.75|438.15|445.05|438.45|444.75|438.15|6
1692681300000|2023-08-22 05:15:00|444.8|438.2|444.75|438.15|444.8|438.2|444.75|438.15|2
1692681600000|2023-08-22 05:20:00|444.65|438.05|444.55|437.95|444.65|438.05|444.55|437.95|2
1692681900000|2023-08-22 05:25:00|444.45|437.85|445.05|438.45|445.05|438.45|444.45|437.85|12
1692682200000|2023-08-22 05:30:00|444.95|438.35|444.35|437.75|444.95|438.35|444.35|437.75|8
1692682500000|2023-08-22 05:35:00|444.4|437.8|444.45|437.85|444.55|437.95|444.4|437.8|7
1692682800000|2023-08-22 05:40:00|444.55|437.95|444.55|437.95|444.7|438.1|444.55|437.95|6
1692683100000|2023-08-22 05:45:00|444.45|437.85|444.25|437.65|444.55|437.95|444.25|437.65|6
1692683400000|2023-08-22 05:50:00|444.3|437.7|444.45|437.85|444.45|437.85|444.3|437.7|2
1692683700000|2023-08-22 05:55:00|444.5|437.9|444.75|438.15|444.75|438.15|444.5|437.9|4
1692684000000|2023-08-22 06:00:00|444.8|438.2|444.65|438.05|444.9|438.3|444.65|438.05|18
1692684300000|2023-08-22 06:05:00|444.75|438.15|444.45|437.85|444.85|438.25|444.35|437.75|17
1692684600000|2023-08-22 06:10:00|444.4|437.8|445.05|438.45|445.05|438.45|444.35|437.75|25
1692684900000|2023-08-22 06:15:00|445.1|438.5|445.25|438.65|445.25|438.65|445.05|438.45|10
1692685200000|2023-08-22 06:20:00|445.3|438.7|445.35|438.75|445.85|439.25|445.3|438.7|36
1692685500000|2023-08-22 06:25:00|445.3|438.7|444.95|438.35|445.3|438.7|444.85|438.25|17
1692685800000|2023-08-22 06:30:00|445.05|438.45|444.75|438.15|445.1|438.5|444.75|438.15|10
1692686100000|2023-08-22 06:35:00|444.7|438.1|444.3|437.7|444.9|438.3|444.25|437.65|16
1692686400000|2023-08-22 06:40:00|444.25|437.65|444.25|437.65|444.35|437.75|443.95|437.35|19
1692686700000|2023-08-22 06:45:00|444.3|437.7|444.25|437.65|444.35|437.75|444.05|437.45|11
1692687000000|2023-08-22 06:50:00|444.3|437.7|445.15|438.55|445.25|438.65|444.3|437.7|23
1692687300000|2023-08-22 06:55:00|445.14|438.54|445.95|439.35|445.95|439.35|445.09|438.49|19
1692687600000|2023-08-22 07:00:00|446.05|439.45|446.3|439.7|446.35|439.75|445.85|439.25|19
1692687900000|2023-08-22 07:05:00|446.35|439.75|447.05|440.45|447.05|440.45|446.35|439.75|14
1692688200000|2023-08-22 07:10:00|446.95|440.35|446.8|440.2|447.05|440.45|446.55|439.95|28
1692688500000|2023-08-22 07:15:00|446.75|440.15|447.05|440.45|447.05|440.45|446.75|440.15|6
1692688800000|2023-08-22 07:20:00|447.1|440.5|447.05|440.45|447.15|440.55|447.05|440.45|6
1692689100000|2023-08-22 07:25:00|446.55|439.95|446.85|440.25|446.85|440.25|446.55|439.95|7
1692689400000|2023-08-22 07:30:00|446.75|440.15|446.65|440.05|446.85|440.25|446.35|439.75|13
1692689700000|2023-08-22 07:35:00|446.7|440.1|447.25|440.65|447.25|440.65|446.7|440.1|16
1692690000000|2023-08-22 07:40:00|447.15|440.55|447.05|440.45|447.25|440.65|447.05|440.45|8
1692690300000|2023-08-22 07:45:00|447.1|440.5|446.75|440.15|447.15|440.55|446.75|440.15|11
1692690600000|2023-08-22 07:50:00|446.85|440.25|446.55|439.95|446.9|440.3|446.55|439.95|10
1692690900000|2023-08-22 07:55:00|446.65|440.05|446.65|440.05|446.85|440.25|446.65|440.05|15
1692691200000|2023-08-22 08:00:00|446.7|440.1|446.65|440.05|447.05|440.45|446.45|439.85|25
1692691500000|2023-08-22 08:05:00|446.75|440.15|446.35|439.75|446.75|440.15|446.25|439.65|21
1692691800000|2023-08-22 08:10:00|446.45|439.85|446.35|439.75|446.55|439.95|446.25|439.65|14
1692692100000|2023-08-22 08:15:00|446.4|439.8|446.05|439.45|446.45|439.85|446.05|439.45|7
1692692400000|2023-08-22 08:20:00|446.15|439.55|446.45|439.85|446.45|439.85|446.05|439.45|12
1692692700000|2023-08-22 08:25:00|446.5|439.9|446.45|439.85|446.55|439.95|446.3|439.7|28
1692693000000|2023-08-22 08:30:00|446.4|439.8|446.05|439.45|447.88|441.28|446.05|439.45|62
1692693300000|2023-08-22 08:35:00|445.95|439.35|445.95|439.35|447.14|440.54|445.75|439.15|37
1692693600000|2023-08-22 08:40:00|445.9|439.3|445.95|439.35|446.15|439.55|445.75|439.15|16
1692693900000|2023-08-22 08:45:00|445.9|439.3|446.35|439.75|446.35|439.75|445.65|439.05|20
1692694200000|2023-08-22 08:50:00|446.4|439.8|446.35|439.75|446.57|439.97|445.65|439.05|28
1692694500000|2023-08-22 08:55:00|446.5|439.9|446.05|439.45|446.78|440.18|445.35|438.75|46
1692694800000|2023-08-22 09:00:00|446.03|439.43|445.85|439.25|446.05|439.45|445.35|438.75|21
1692695100000|2023-08-22 09:05:00|445.75|439.15|445.55|438.95|445.75|439.15|445.55|438.95|7
1692695400000|2023-08-22 09:10:00|445.45|438.85|445.7|439.1|446.85|440.25|445.45|438.85|33
1692695700000|2023-08-22 09:15:00|445.75|439.15|445.05|438.45|446.67|440.07|445.05|438.45|44
1692696000000|2023-08-22 09:20:00|444.95|438.35|444.95|438.35|445.05|438.45|444.6|438|21
1692696300000|2023-08-22 09:25:00|445.05|438.45|445.05|438.45|445.25|438.65|444.95|438.35|12
1692696600000|2023-08-22 09:30:00|444.85|438.25|444.55|437.95|444.85|438.25|444.35|437.75|14
1692696900000|2023-08-22 09:35:00|444.65|438.05|445.15|438.55|445.45|438.85|444.65|438.05|17
1692697200000|2023-08-22 09:40:00|445.25|438.65|445.65|439.05|445.75|439.15|445.25|438.65|10
1692697500000|2023-08-22 09:45:00|445.7|439.1|445.35|438.75|445.95|439.35|445.35|438.75|12
1692697800000|2023-08-22 09:50:00|445.15|438.55|444.95|438.35|445.15|438.55|444.85|438.25|6
1692698100000|2023-08-22 09:55:00|444.75|438.15|444.35|437.75|444.75|438.15|444.35|437.75|5
1692698400000|2023-08-22 10:00:00|444.25|437.65|444.25|437.65|444.35|437.75|444.15|437.55|6
1692698700000|2023-08-22 10:05:00|444.35|437.75|444.45|437.85|444.65|438.05|444.35|437.75|17
1692699000000|2023-08-22 10:10:00|444.55|437.95|444.25|437.65|444.55|437.95|444.25|437.65|4
1692699300000|2023-08-22 10:15:00|444.2|437.6|443.85|437.25|444.2|437.6|443.85|437.25|9
1692699600000|2023-08-22 10:20:00|443.95|437.35|444.05|437.45|444.35|437.75|443.95|437.35|8
1692699900000|2023-08-22 10:25:00|444.15|437.55|444.15|437.55|444.15|437.55|444.05|437.45|3
1692700200000|2023-08-22 10:30:00|444.1|437.5|443.75|437.15|444.1|437.5|443.45|436.85|13
1692700500000|2023-08-22 10:35:00|443.85|437.25|443.65|437.05|443.85|437.25|443.45|436.85|9
1692700800000|2023-08-22 10:40:00|443.55|436.95|443.75|437.15|443.75|437.15|443.45|436.85|6
1692701100000|2023-08-22 10:45:00|443.65|437.05|443.15|436.55|443.65|437.05|443.05|436.45|7
1692701400000|2023-08-22 10:50:00|443.25|436.65|443.15|436.55|443.35|436.75|443.05|436.45|10
1692701700000|2023-08-22 10:55:00|443.25|436.65|443.55|436.95|443.55|436.95|443.25|436.65|11
1692702300000|2023-08-22 11:05:00|443.75|437.15|443.35|436.75|443.75|437.15|443.35|436.75|8
1692702600000|2023-08-22 11:10:00|443.25|436.65|442.75|436.15|443.25|436.65|442.75|436.15|6
1692702900000|2023-08-22 11:15:00|442.7|436.1|442.85|436.25|442.85|436.25|442.55|435.95|10
1692703200000|2023-08-22 11:20:00|442.95|436.35|443.05|436.45|443.05|436.45|442.95|436.35|6
1692703500000|2023-08-22 11:25:00|443.15|436.55|443.65|437.05|443.65|437.05|443.15|436.55|14
1692703800000|2023-08-22 11:30:00|443.75|437.15|442.65|436.05|443.75|437.15|442.65|436.05|30
1692704100000|2023-08-22 11:35:00|442.64|436.04|442.45|435.85|442.65|436.05|442.35|435.75|17
1692704400000|2023-08-22 11:40:00|442.55|435.95|442.65|436.05|442.85|436.25|442.55|435.95|12
1692704700000|2023-08-22 11:45:00|442.62|436.02|442.35|435.75|442.65|436.05|442.25|435.65|18
1692705000000|2023-08-22 11:50:00|442.45|435.85|442.55|435.95|442.65|436.05|442.45|435.85|8
1692705300000|2023-08-22 11:55:00|442.65|436.05|443.25|436.65|443.25|436.65|442.55|435.95|27
1692705600000|2023-08-22 12:00:00|443.14|436.54|444.65|438.05|444.85|438.25|442.95|436.35|37
1692705900000|2023-08-22 12:05:00|444.55|437.95|444.15|437.55|444.55|437.95|444.05|437.45|18
1692706200000|2023-08-22 12:10:00|444.05|437.45|444.45|437.85|444.45|437.85|444.05|437.45|10
1692706500000|2023-08-22 12:15:00|444.55|437.95|444.85|438.25|445.12|438.52|444.55|437.95|22
1692706800000|2023-08-22 12:20:00|445.2|438.6|445.45|438.85|445.65|439.05|445.15|438.55|12
1692707100000|2023-08-22 12:25:00|445.5|438.9|445.65|439.05|445.65|439.05|445.5|438.9|3
1692707400000|2023-08-22 12:30:00|445.85|439.25|445.95|439.35|445.95|439.35|445.35|438.75|16
1692707700000|2023-08-22 12:35:00|446.05|439.45|445.75|439.15|446.15|439.55|445.75|439.15|11
1692708300000|2023-08-22 12:45:00|445.65|439.05|445.55|438.95|445.65|439.05|445.45|438.85|5
1692708600000|2023-08-22 12:50:00|445.65|439.05|445.15|438.55|445.65|439.05|445.15|438.55|10
1692708900000|2023-08-22 12:55:00|445.05|438.45|444.15|437.55|445.05|438.45|444.15|437.55|16
1692709200000|2023-08-22 13:00:00|444.05|437.45|443.55|436.95|444.15|437.55|443.05|436.45|28
1692709500000|2023-08-22 13:05:00|443.65|437.05|443.65|437.05|443.75|437.15|443.45|436.85|7
1692709800000|2023-08-22 13:10:00|443.75|437.15|443.55|436.95|443.85|437.25|443.45|436.85|10
1692710100000|2023-08-22 13:15:00|443.45|436.85|442.95|436.35|443.45|436.85|442.75|436.15|39
1692710400000|2023-08-22 13:20:00|443.05|436.45|443.55|436.95|443.55|436.95|442.65|436.05|47
1692710700000|2023-08-22 13:25:00|443.45|436.85|442.75|436.15|443.45|436.85|442.65|436.05|21
1692711000000|2023-08-22 13:30:00|442.85|436.25|443.05|436.45|443.1|436.5|441.85|435.25|69
1692711300000|2023-08-22 13:35:00|443.02|436.42|443.85|437.25|443.85|437.25|441.35|434.75|120
1692711600000|2023-08-22 13:40:00|443.75|437.15|444.55|437.95|444.55|437.95|443.75|437.15|36
1692711900000|2023-08-22 13:45:00|444.45|437.85|442.95|436.35|444.45|437.85|442.85|436.25|59
1692712200000|2023-08-22 13:50:00|442.85|436.25|442.55|435.95|442.85|436.25|442.35|435.75|42
1692712500000|2023-08-22 13:55:00|442.53|435.93|442.45|435.85|443.15|436.55|441.95|435.35|62
1692712800000|2023-08-22 14:00:00|442.35|435.75|443.85|437.25|444.25|437.65|441.39|434.79|132
1692713100000|2023-08-22 14:05:00|443.75|437.15|442.55|435.95|443.75|437.15|442.45|435.85|50
1692713400000|2023-08-22 14:10:00|442.45|435.85|442.85|436.25|442.95|436.35|442.15|435.55|27
1692713700000|2023-08-22 14:15:00|442.95|436.35|442.75|436.15|443.15|436.55|442.35|435.75|25
1692714000000|2023-08-22 14:20:00|442.85|436.25|442.45|435.85|443.25|436.65|442.45|435.85|33
1692714300000|2023-08-22 14:25:00|442.5|435.9|442.35|435.75|442.75|436.15|442.35|435.75|24
1692714600000|2023-08-22 14:30:00|442.25|435.65|442.05|435.45|442.25|435.65|441.85|435.25|18
1692714900000|2023-08-22 14:35:00|442.15|435.55|441.65|435.05|442.5|435.9|441.45|434.85|32
1692715200000|2023-08-22 14:40:00|441.6|435|441.7|435.1|442.1|435.5|440.35|433.75|103
1692715500000|2023-08-22 14:45:00|441.75|435.15|441|434.4|442.05|435.45|440.85|434.25|58
1692715800000|2023-08-22 14:50:00|440.95|434.35|441.15|434.55|441.35|434.75|440.55|433.95|45
1692716100000|2023-08-22 14:55:00|441.05|434.45|440.75|434.15|441.25|434.65|440.75|434.15|17
1692716400000|2023-08-22 15:00:00|440.85|434.25|440.85|434.25|441.05|434.45|440.5|433.9|40
1692716700000|2023-08-22 15:05:00|440.8|434.2|441.95|435.35|441.95|435.35|440.55|433.95|54
1692717000000|2023-08-22 15:10:00|441.85|435.25|442.15|435.55|442.75|436.15|441.65|435.05|49
1692717300000|2023-08-22 15:15:00|442.05|435.45|442.25|435.65|442.35|435.75|441.8|435.2|28
1692717600000|2023-08-22 15:20:00|442.35|435.75|442.35|435.75|442.65|436.05|442.25|435.65|14
1692717900000|2023-08-22 15:25:00|442.45|435.85|442.35|435.75|442.45|435.85|441.95|435.35|18
1692718200000|2023-08-22 15:30:00|442.45|435.85|442.55|435.95|442.55|435.95|442.45|435.85|3
1692718500000|2023-08-22 15:35:00|442.45|435.85|442.05|435.45|442.55|435.95|442.05|435.45|12
1692718800000|2023-08-22 15:40:00|442.1|435.5|441.85|435.25|442.15|435.55|441.75|435.15|22
1692719100000|2023-08-22 15:45:00|441.65|435.05|440.75|434.15|441.65|435.05|440.75|434.15|59
1692719400000|2023-08-22 15:50:00|440.8|434.2|440.55|433.95|440.85|434.25|439.4|432.8|124
1692719700000|2023-08-22 15:55:00|440.45|433.85|440.25|433.65|440.85|434.25|439.95|433.35|66
1692720000000|2023-08-22 16:00:00|440.2|433.6|439.65|433.05|440.75|434.15|439.65|433.05|68
1692720300000|2023-08-22 16:05:00|439.35|432.75|439.95|433.35|440.35|433.75|439.35|432.75|65
1692720600000|2023-08-22 16:10:00|439.85|433.25|439.35|432.75|439.95|433.35|438.87|432.27|82
1692720900000|2023-08-22 16:15:00|439.34|432.74|439.15|432.55|440.2|433.6|438.25|431.65|141
1692721200000|2023-08-22 16:20:00|439.1|432.5|437.6|431|439.15|432.55|436.5|429.9|223
1692721500000|2023-08-22 16:25:00|437.55|430.95|437.75|431.15|437.85|431.25|436.65|430.05|202
1692721800000|2023-08-22 16:30:00|437.7|431.1|436.95|430.35|438.25|431.65|436.83|430.23|146
1692722100000|2023-08-22 16:35:00|436.9|430.3|439.05|432.45|440.65|434.05|436.65|430.05|156
1692722400000|2023-08-22 16:40:00|439.15|432.55|440.05|433.45|441.2|434.6|439.15|432.55|202
1692722700000|2023-08-22 16:45:00|439.95|433.35|439.35|432.75|440.55|433.95|439.35|432.75|118
1692723000000|2023-08-22 16:50:00|439.25|432.65|441.05|434.45|441.1|434.5|439.25|432.65|77
1692723300000|2023-08-22 16:55:00|441.1|434.5|440.65|434.05|441.4|434.8|440.35|433.75|43
1692723600000|2023-08-22 17:00:00|440.75|434.15|439.5|432.9|440.85|434.25|439.45|432.85|41
1692723900000|2023-08-22 17:05:00|439.45|432.85|439.65|433.05|440|433.4|439.45|432.85|43
1692724200000|2023-08-22 17:10:00|439.6|433|439.15|432.55|439.7|433.1|439.05|432.45|22
1692724500000|2023-08-22 17:15:00|438.95|432.35|438.35|431.75|438.95|432.35|438.2|431.6|30
1692724800000|2023-08-22 17:20:00|438.45|431.85|437.95|431.35|438.65|432.05|437.35|430.75|48
1692725100000|2023-08-22 17:25:00|437.75|431.15|438.35|431.75|438.55|431.95|437.65|431.05|50
1692725400000|2023-08-22 17:30:00|438.3|431.7|436.95|430.35|438.45|431.85|436.25|429.65|87
1692725700000|2023-08-22 17:35:00|436.8|430.2|434|427.4|436.8|430.2|433.65|427.05|234
1692726000000|2023-08-22 17:40:00|433.95|427.35|434.35|427.75|434.75|428.15|433.35|426.75|246
1692726300000|2023-08-22 17:45:00|434.45|427.85|434.8|428.2|435.45|428.85|434.15|427.55|192
1692726600000|2023-08-22 17:50:00|434.85|428.25|434.65|428.05|435.55|428.95|433.65|427.05|105
1692726900000|2023-08-22 17:55:00|434.7|428.1|434.55|427.95|434.85|428.25|434.15|427.55|55
1692727200000|2023-08-22 18:00:00|434.6|428|435.3|428.7|435.65|429.05|434.05|427.45|60
1692727500000|2023-08-22 18:05:00|435.15|428.55|432.65|426.05|435.15|428.55|432.25|425.65|103
1692727800000|2023-08-22 18:10:00|432.75|426.15|434.35|427.75|434.55|427.95|432.1|425.5|140
1692728100000|2023-08-22 18:15:00|434.25|427.65|434.7|428.1|434.7|428.1|433.65|427.05|60
1692728400000|2023-08-22 18:20:00|434.75|428.15|435.75|429.15|436.2|429.6|434.65|428.05|48
1692728700000|2023-08-22 18:25:00|435.8|429.2|436.1|429.5|436.3|429.7|435.8|429.2|32
1692729000000|2023-08-22 18:30:00|436.05|429.45|438.6|432|438.7|432.1|435.95|429.35|116
1692729300000|2023-08-22 18:35:00|438.65|432.05|438.9|432.3|439.05|432.45|437.85|431.25|140
1692729600000|2023-08-22 18:40:00|438.75|432.15|437.85|431.25|438.95|432.35|437.85|431.25|59
1692729900000|2023-08-22 18:45:00|437.75|431.15|437.75|431.15|438.25|431.65|437.65|431.05|50
1692730200000|2023-08-22 18:50:00|437.7|431.1|437.65|431.05|437.85|431.25|437.25|430.65|26
1692730500000|2023-08-22 18:55:00|437.6|431|437.85|431.25|437.85|431.25|437.6|431|16
1692730800000|2023-08-22 19:00:00|437.8|431.2|438.15|431.55|438.25|431.65|437.45|430.85|26
1692731100000|2023-08-22 19:05:00|438.1|431.5|439.25|432.65|439.35|432.75|438.1|431.5|26
1692731400000|2023-08-22 19:10:00|439.35|432.75|439.15|432.55|439.35|432.75|438.95|432.35|18
1692731700000|2023-08-22 19:15:00|438.95|432.35|438.35|431.75|438.95|432.35|438.35|431.75|17
1692732000000|2023-08-22 19:20:00|438.25|431.65|438.05|431.45|438.55|431.95|438.05|431.45|27
1692732300000|2023-08-22 19:25:00|438.01|431.41|437.25|430.65|438.01|431.41|437.25|430.65|13
1692732600000|2023-08-22 19:30:00|437.3|430.7|437.15|430.55|437.3|430.7|436.75|430.15|17
1692732900000|2023-08-22 19:35:00|437.25|430.65|436.3|429.7|437.25|430.65|436.2|429.6|20
1692733200000|2023-08-22 19:40:00|436.35|429.75|436.75|430.15|436.85|430.25|436.15|429.55|14
1692733500000|2023-08-22 19:45:00|436.7|430.1|436.35|429.75|436.85|430.25|436.35|429.75|23
1692733800000|2023-08-22 19:50:00|436.25|429.65|435.95|429.35|436.45|429.85|435.55|428.95|39
1692734100000|2023-08-22 19:55:00|436|429.4|435.65|429.05|436.1|429.5|435.55|428.95|54
1692734400000|2023-08-22 20:00:00|435.75|429.15|436.65|430.05|436.85|430.25|435.75|429.15|22
1692734700000|2023-08-22 20:05:00|436.55|429.95|436.75|430.15|437.05|430.45|436.55|429.95|20
1692735000000|2023-08-22 20:10:00|436.8|430.2|436.95|430.35|437.15|430.55|436.8|430.2|9
1692735300000|2023-08-22 20:15:00|437.05|430.45|437.35|430.75|437.55|430.95|437.05|430.45|11
1692735600000|2023-08-22 20:20:00|437.3|430.7|437.7|431.1|437.75|431.15|437.05|430.45|16
1692735900000|2023-08-22 20:25:00|437.75|431.15|437.85|431.25|437.85|431.25|437.35|430.75|15
1692736200000|2023-08-22 20:30:00|437.9|431.3|438.15|431.55|438.15|431.55|437.75|431.15|19
1692736500000|2023-08-22 20:35:00|438.1|431.5|437.55|430.95|438.1|431.5|437.55|430.95|10
1692736800000|2023-08-22 20:40:00|437.65|431.05|437.35|430.75|437.65|431.05|437.25|430.65|11
1692737100000|2023-08-22 20:45:00|437.25|430.65|436.95|430.35|437.25|430.65|436.8|430.2|12
1692737400000|2023-08-22 20:50:00|437.05|430.45|437.25|430.65|437.25|430.65|437.05|430.45|4
1692737700000|2023-08-22 20:55:00|437.3|430.7|437.8|431.2|437.87|431.27|437.3|430.7|33
1692738000000|2023-08-22 21:00:00|437.76|431.16|437.37|430.77|437.9|431.3|437.36|430.76|90
1692738300000|2023-08-22 21:05:00|437.36|430.76|436.68|430.08|437.36|430.76|436.67|430.07|52
1692738600000|2023-08-22 21:10:00|436.66|430.06|436.77|430.17|436.77|430.17|436.43|429.83|71
1692738900000|2023-08-22 21:15:00|436.76|430.16|437.66|431.06|437.81|431.21|436.76|430.16|99
1692739200000|2023-08-22 21:20:00|437.61|431.01|436.44|429.84|437.76|431.16|436.41|429.81|80
1692739500000|2023-08-22 21:25:00|436.41|429.81|431.88|425.28|436.42|429.82|427.85|421.25|719
1692739800000|2023-08-22 21:30:00|431.87|425.27|434.47|427.87|434.7|428.1|431.86|425.26|470
1692740100000|2023-08-22 21:35:00|434.49|427.89|434.31|427.71|434.51|427.91|433.12|426.52|447
1692740400000|2023-08-22 21:40:00|434.3|427.7|436.29|429.69|436.29|429.69|434.07|427.47|328
1692740700000|2023-08-22 21:45:00|436.26|429.66|435.59|428.99|436.47|429.87|435.59|428.99|295
1692741000000|2023-08-22 21:50:00|435.6|429|435.64|429.04|435.83|429.23|435.49|428.89|121
1692741300000|2023-08-22 21:55:00|435.65|429.05|435.2|428.6|435.73|429.13|434.45|427.85|219
1692741600000|2023-08-22 22:00:00|435.21|428.61|435.5|428.9|435.65|429.05|434.75|428.15|91
1692741900000|2023-08-22 22:05:00|435.45|428.85|435.15|428.55|435.55|428.95|435.15|428.55|14
1692742200000|2023-08-22 22:10:00|435.2|428.6|436.04|429.44|436.4|429.8|435.2|428.6|35
1692742500000|2023-08-22 22:15:00|436.1|429.5|436.68|430.08|436.75|430.15|435.95|429.35|39
1692742800000|2023-08-22 22:20:00|436.65|430.05|437.85|431.25|437.94|431.34|436.65|430.05|58
1692743100000|2023-08-22 22:25:00|437.84|431.24|438.05|431.45|438.27|431.67|437.55|430.95|61
1692743400000|2023-08-22 22:30:00|438|431.4|438.15|431.55|438.35|431.75|437.65|431.05|67
1692743700000|2023-08-22 22:35:00|438.45|431.85|439.55|432.95|439.75|433.15|438.45|431.85|41
1692744000000|2023-08-22 22:40:00|439.59|432.99|440.05|433.45|440.05|433.45|439.55|432.95|39
1692744300000|2023-08-22 22:45:00|440|433.4|439.9|433.3|440.25|433.65|439.85|433.25|16
1692744600000|2023-08-22 22:50:00|439.95|433.35|440.4|433.8|440.4|433.8|439.9|433.3|21
1692744900000|2023-08-22 22:55:00|440.35|433.75|440.6|434|440.7|434.1|440.35|433.75|38
1692745200000|2023-08-22 23:00:00|440.55|433.95|441.55|434.95|441.55|434.95|440.5|433.9|45
1692745500000|2023-08-22 23:05:00|441.6|435|442.55|435.95|442.55|435.95|441.43|434.83|30
1692745800000|2023-08-22 23:10:00|442.72|436.12|445.15|438.55|446.19|439.59|442.7|436.1|271
1692746100000|2023-08-22 23:15:00|445.14|438.54|445.8|439.2|445.83|439.23|444.35|437.75|149
1692746400000|2023-08-22 23:20:00|445.85|439.25|445.15|438.55|446.45|439.85|444.94|438.34|103
1692746700000|2023-08-22 23:25:00|445.12|438.52|444.05|437.45|445.13|438.53|444.05|437.45|86
1692747000000|2023-08-22 23:30:00|444.04|437.44|444.15|437.55|444.35|437.75|443.15|436.55|71
1692747300000|2023-08-22 23:35:00|444.2|437.6|444.94|438.34|444.95|438.35|444.2|437.6|73
1692747600000|2023-08-22 23:40:00|444.95|438.35|445.5|438.9|445.55|438.95|444.95|438.35|86
1692747900000|2023-08-22 23:45:00|445.45|438.85|444.95|438.35|445.55|438.95|444.95|438.35|46
1692748200000|2023-08-22 23:50:00|445.05|438.45|445.85|439.25|445.85|439.25|445.05|438.45|38
1692748500000|2023-08-22 23:55:00|445.84|439.24|445.75|439.15|445.85|439.25|445.39|438.79|73
1692748800000|2023-08-23 00:00:00|445.8|439.2|445.95|439.35|446.5|439.9|445.24|438.64|139
1692749100000|2023-08-23 00:05:00|446|439.4|445.35|438.75|446.25|439.65|445.35|438.75|113
1692749400000|2023-08-23 00:10:00|445.45|438.85|446.25|439.65|446.35|439.75|445.24|438.64|104
1692749700000|2023-08-23 00:15:00|446.3|439.7|446.35|439.75|446.64|440.04|446.11|439.51|164
1692750000000|2023-08-23 00:20:00|446.44|439.84|446.65|440.05|446.85|440.25|446.15|439.55|60
1692750300000|2023-08-23 00:25:00|446.6|440|445.94|439.34|446.75|440.15|445.65|439.05|53
1692750600000|2023-08-23 00:30:00|445.91|439.31|445.34|438.74|445.95|439.35|445.34|438.74|53
1692750900000|2023-08-23 00:35:00|445.35|438.75|445.45|438.85|445.65|439.05|445.05|438.45|29
1692751200000|2023-08-23 00:40:00|445.5|438.9|446.25|439.65|446.79|440.19|445.5|438.9|48
1692751500000|2023-08-23 00:45:00|446.35|439.75|445.95|439.35|446.65|440.05|445.75|439.15|48
1692751800000|2023-08-23 00:50:00|445.85|439.25|445.65|439.05|445.85|439.25|445.45|438.85|12
1692752100000|2023-08-23 00:55:00|445.6|439|445.15|438.55|445.65|439.05|445.15|438.55|15
1692752400000|2023-08-23 01:00:00|445.25|438.65|444.45|437.85|445.9|439.3|444.45|437.85|69
1692752700000|2023-08-23 01:05:00|444.35|437.75|444.15|437.55|444.45|437.85|444.05|437.45|14
1692753000000|2023-08-23 01:10:00|444.05|437.45|444.05|437.45|444.35|437.75|444.04|437.44|40
1692753300000|2023-08-23 01:15:00|444.1|437.5|444.35|437.75|444.45|437.85|444.1|437.5|34
1692753600000|2023-08-23 01:20:00|444.25|437.65|443.95|437.35|444.25|437.65|443.75|437.15|16
1692753900000|2023-08-23 01:25:00|443.85|437.25|443.95|437.35|444.1|437.5|443.75|437.15|8
1692754200000|2023-08-23 01:30:00|444.05|437.45|444.55|437.95|444.55|437.95|443.95|437.35|31
1692754500000|2023-08-23 01:35:00|444.65|438.05|444.75|438.15|444.8|438.2|444.55|437.95|16
1692754800000|2023-08-23 01:40:00|444.82|438.22|445.5|438.9|445.64|439.04|444.82|438.22|48
1692755100000|2023-08-23 01:45:00|445.45|438.85|446.15|439.55|446.25|439.65|445.45|438.85|27
1692755400000|2023-08-23 01:50:00|446.2|439.6|445.95|439.35|446.45|439.85|445.85|439.25|35
1692755700000|2023-08-23 01:55:00|445.85|439.25|445.55|438.95|445.9|439.3|445.55|438.95|13
1692756000000|2023-08-23 02:00:00|445.45|438.85|446.05|439.45|446.05|439.45|445.45|438.85|20
1692756300000|2023-08-23 02:05:00|446.1|439.5|445.45|438.85|446.39|439.79|445.45|438.85|40
1692756600000|2023-08-23 02:10:00|445.35|438.75|444.5|437.9|445.35|438.75|444.5|437.9|15
1692756900000|2023-08-23 02:15:00|444.35|437.75|444.65|438.05|444.75|438.15|444.35|437.75|14
1692757200000|2023-08-23 02:20:00|444.6|438|445|438.4|445|438.4|444.45|437.85|22
1692757500000|2023-08-23 02:25:00|444.95|438.35|445.45|438.85|445.45|438.85|444.95|438.35|15
1692757800000|2023-08-23 02:30:00|445.5|438.9|445.45|438.85|445.5|438.9|445.35|438.75|4
1692758100000|2023-08-23 02:35:00|445.55|438.95|446.15|439.55|446.6|440|445.54|438.94|59
1692758400000|2023-08-23 02:40:00|446.1|439.5|445.95|439.35|446.1|439.5|445.65|439.05|25
1692758700000|2023-08-23 02:45:00|445.92|439.32|445.05|438.45|445.92|439.32|445.05|438.45|24
1692759000000|2023-08-23 02:50:00|444.95|438.35|444.75|438.15|445.05|438.45|444.75|438.15|6
1692759300000|2023-08-23 02:55:00|444.85|438.25|444.53|437.93|444.85|438.25|444.25|437.65|15
1692759600000|2023-08-23 03:00:00|444.7|438.1|444.95|438.35|445.21|438.61|444.7|438.1|42
1692759900000|2023-08-23 03:05:00|445|438.4|444.85|438.25|445.25|438.65|444.85|438.25|22
1692760200000|2023-08-23 03:10:00|444.75|438.15|444.15|437.55|444.75|438.15|444.05|437.45|15
1692760500000|2023-08-23 03:15:00|444.14|437.54|443.95|437.35|444.25|437.65|443.94|437.34|16
1692760800000|2023-08-23 03:20:00|443.9|437.3|443.92|437.32|444.05|437.45|443.65|437.05|13
1692761100000|2023-08-23 03:25:00|443.95|437.35|443.55|436.95|444.15|437.55|443.45|436.85|16
1692761400000|2023-08-23 03:30:00|443.6|437|443.65|437.05|443.95|437.35|443.6|437|16
1692761700000|2023-08-23 03:35:00|443.74|437.14|443.85|437.25|443.95|437.35|443.7|437.1|14
1692762000000|2023-08-23 03:40:00|443.75|437.15|443.25|436.65|443.75|437.15|443.25|436.65|10
1692762300000|2023-08-23 03:45:00|443.15|436.55|443.05|436.45|443.15|436.55|443.05|436.45|2
1692762600000|2023-08-23 03:50:00|443|436.4|442.95|436.35|443|436.4|442.95|436.35|2
1692762900000|2023-08-23 03:55:00|443.05|436.45|443.05|436.45|443.05|436.45|443.05|436.45|1
1692763200000|2023-08-23 04:00:00|442.95|436.35|442.85|436.25|442.95|436.35|442.75|436.15|7
1692763500000|2023-08-23 04:05:00|442.95|436.35|443.05|436.45|443.05|436.45|442.95|436.35|5
1692763800000|2023-08-23 04:10:00|443.15|436.55|443.25|436.65|443.35|436.75|443.15|436.55|4
1692764100000|2023-08-23 04:15:00|443.15|436.55|443.75|437.15|443.75|437.15|443.15|436.55|16
1692764400000|2023-08-23 04:20:00|443.8|437.2|444.25|437.65|444.35|437.75|443.8|437.2|22
1692764700000|2023-08-23 04:25:00|444.3|437.7|444.25|437.65|444.35|437.75|444.15|437.55|8
1692765000000|2023-08-23 04:30:00|444.24|437.64|444.35|437.75|444.35|437.75|444.13|437.53|9
1692765300000|2023-08-23 04:35:00|444.45|437.85|444.15|437.55|444.45|437.85|444.15|437.55|9
1692765600000|2023-08-23 04:40:00|444.25|437.65|444.5|437.9|444.65|438.05|444.25|437.65|12
1692765900000|2023-08-23 04:45:00|444.4|437.8|443.9|437.3|444.4|437.8|443.75|437.15|12
1692766200000|2023-08-23 04:50:00|443.95|437.35|444.05|437.45|444.05|437.45|443.85|437.25|6
1692766500000|2023-08-23 04:55:00|443.95|437.35|443.85|437.25|444.05|437.45|443.85|437.25|5
1692766800000|2023-08-23 05:00:00|443.9|437.3|443.65|437.05|444.05|437.45|443.55|436.95|14
1692767100000|2023-08-23 05:05:00|443.55|436.95|443.35|436.75|443.55|436.95|443.35|436.75|3
1692767400000|2023-08-23 05:10:00|443.15|436.55|442.95|436.35|443.15|436.55|442.95|436.35|10
1692767700000|2023-08-23 05:15:00|442.8|436.2|442.95|436.35|443.45|436.85|442.73|436.13|21
1692768000000|2023-08-23 05:20:00|442.85|436.25|442.45|435.85|442.85|436.25|442.45|435.85|6
1692768300000|2023-08-23 05:25:00|442.4|435.8|442.4|435.8|442.4|435.8|442.4|435.8|1
1692768600000|2023-08-23 05:30:00|442.35|435.75|441.85|435.25|442.35|435.75|441.85|435.25|7
1692768900000|2023-08-23 05:35:00|441.75|435.15|441.7|435.1|441.75|435.15|441.35|434.75|15
1692769200000|2023-08-23 05:40:00|441.75|435.15|442.3|435.7|442.3|435.7|441.75|435.15|10
1692769500000|2023-08-23 05:45:00|442.28|435.68|441.85|435.25|442.28|435.68|441.65|435.05|25
1692769800000|2023-08-23 05:50:00|441.75|435.15|442.75|436.15|442.75|436.15|441.75|435.15|22
1692770100000|2023-08-23 05:55:00|442.8|436.2|443.15|436.55|443.45|436.85|442.8|436.2|17
1692770400000|2023-08-23 06:00:00|443.25|436.65|443.55|436.95|443.55|436.95|443.25|436.65|7
1692770700000|2023-08-23 06:05:00|443.45|436.85|443.85|437.25|443.85|437.25|443.45|436.85|8
1692771000000|2023-08-23 06:10:00|444.1|437.5|443.75|437.15|444.45|437.85|443.75|437.15|14
1692771300000|2023-08-23 06:15:00|443.95|437.35|443.95|437.35|443.95|437.35|443.45|436.85|22
1692771600000|2023-08-23 06:20:00|443.9|437.3|444.25|437.65|444.25|437.65|443.85|437.25|7
1692771900000|2023-08-23 06:25:00|444.35|437.75|443.6|437|444.35|437.75|443.6|437|14
1692772200000|2023-08-23 06:30:00|443.65|437.05|443.75|437.15|444.14|437.54|443.65|437.05|13
1692772500000|2023-08-23 06:35:00|443.85|437.25|444.1|437.5|444.35|437.75|443.8|437.2|13
1692772800000|2023-08-23 06:40:00|443.95|437.35|444.65|438.05|444.65|438.05|443.95|437.35|15
1692773100000|2023-08-23 06:45:00|444.75|438.15|446.45|439.85|447|440.4|444.75|438.15|95
1692773400000|2023-08-23 06:50:00|446.35|439.75|445.55|438.95|446.45|439.85|445.55|438.95|35
1692773700000|2023-08-23 06:55:00|445.6|439|444.75|438.15|445.6|439|444.65|438.05|40
1692774000000|2023-08-23 07:00:00|444.8|438.2|444.6|438|444.9|438.3|444.3|437.7|24
1692774300000|2023-08-23 07:05:00|444.45|437.85|444.75|438.15|444.75|438.15|444.2|437.6|18
1692774600000|2023-08-23 07:10:00|444.7|438.1|444.25|437.65|444.95|438.35|444.25|437.65|18
1692774900000|2023-08-23 07:15:00|444.3|437.7|445.65|439.05|445.65|439.05|444.3|437.7|45
1692775200000|2023-08-23 07:20:00|445.75|439.15|445.85|439.25|446.05|439.45|445.65|439.05|25
1692775500000|2023-08-23 07:25:00|445.65|439.05|445.65|439.05|445.75|439.15|445.5|438.9|20
1692775800000|2023-08-23 07:30:00|445.75|439.15|445.45|438.85|445.75|439.15|445.1|438.5|30
1692776100000|2023-08-23 07:35:00|445.44|438.84|445.35|438.75|445.65|439.05|445.25|438.65|13
1692776400000|2023-08-23 07:40:00|445.3|438.7|444.35|437.75|445.3|438.7|444.15|437.55|20
1692776700000|2023-08-23 07:45:00|444.4|437.8|444.85|438.25|445.05|438.45|444.15|437.55|30
1692777000000|2023-08-23 07:50:00|444.78|438.18|445.15|438.55|445.55|438.95|444.75|438.15|34
1692777300000|2023-08-23 07:55:00|445.13|438.53|444.65|438.05|445.25|438.65|444.45|437.85|19
1692777600000|2023-08-23 08:00:00|444.55|437.95|444.65|438.05|445.15|438.55|444.55|437.95|22
1692777900000|2023-08-23 08:05:00|444.6|438|444.9|438.3|445.05|438.45|444.6|438|24
1692778200000|2023-08-23 08:10:00|444.95|438.35|445.15|438.55|445.15|438.55|444.95|438.35|9
1692778500000|2023-08-23 08:15:00|445.1|438.5|444.75|438.15|445.1|438.5|444.75|438.15|6
1692778800000|2023-08-23 08:20:00|444.7|438.1|444.55|437.95|444.85|438.25|444.45|437.85|19
1692779100000|2023-08-23 08:25:00|444.6|438|444.7|438.1|444.75|438.15|444.55|437.95|9
1692779400000|2023-08-23 08:30:00|444.75|438.15|444.55|437.95|444.75|438.15|444.35|437.75|15
1692779700000|2023-08-23 08:35:00|444.6|438|444.55|437.95|444.65|438.05|444.4|437.8|9
1692780000000|2023-08-23 08:40:00|444.6|438|444.75|438.15|444.75|438.15|444.55|437.95|8
1692780300000|2023-08-23 08:45:00|444.65|438.05|445.05|438.45|445.05|438.45|444.55|437.95|10
1692780600000|2023-08-23 08:50:00|445.15|438.55|444.65|438.05|445.25|438.65|444.65|438.05|9
1692780900000|2023-08-23 08:55:00|444.75|438.15|444.95|438.35|444.95|438.35|444.65|438.05|7
1692781200000|2023-08-23 09:00:00|445|438.4|445.05|438.45|445.15|438.55|444.95|438.35|10
1692781500000|2023-08-23 09:05:00|444.95|438.35|444.75|438.15|444.95|438.35|444.65|438.05|5
1692781800000|2023-08-23 09:10:00|444.55|437.95|445.05|438.45|445.05|438.45|444.55|437.95|10
1692782100000|2023-08-23 09:15:00|445.15|438.55|444.65|438.05|445.15|438.55|444.65|438.05|6
1692782400000|2023-08-23 09:20:00|444.75|438.15|445.05|438.45|445.05|438.45|444.75|438.15|4
1692782700000|2023-08-23 09:25:00|445.1|438.5|445.25|438.65|445.25|438.65|445.05|438.45|5
1692783000000|2023-08-23 09:30:00|445.35|438.75|444.85|438.25|445.45|438.85|444.85|438.25|12
1692783300000|2023-08-23 09:35:00|444.75|438.15|445.25|438.65|445.25|438.65|444.75|438.15|8
1692783600000|2023-08-23 09:40:00|445.35|438.75|445.75|439.15|445.75|439.15|445.35|438.75|5
1692783900000|2023-08-23 09:45:00|445.85|439.25|445.65|439.05|446.05|439.45|445.65|439.05|12
1692784200000|2023-08-23 09:50:00|445.55|438.95|445.65|439.05|445.95|439.35|445.55|438.95|14
1692784500000|2023-08-23 09:55:00|445.6|439|445.35|438.75|445.6|439|445.35|438.75|3
1692784800000|2023-08-23 10:00:00|445.45|438.85|444.85|438.25|445.45|438.85|444.75|438.15|14
1692785100000|2023-08-23 10:05:00|444.75|438.15|444.65|438.05|444.85|438.25|444.55|437.95|25
1692785400000|2023-08-23 10:10:00|444.75|438.15|444.75|438.15|444.75|438.15|444.55|437.95|5
1692785700000|2023-08-23 10:15:00|444.85|438.25|444.75|438.15|445.05|438.45|444.75|438.15|8
1692786000000|2023-08-23 10:20:00|444.65|438.05|444.65|438.05|444.65|438.05|444.35|437.75|7
1692786300000|2023-08-23 10:25:00|444.7|438.1|444.55|437.95|444.94|438.34|444.55|437.95|25
1692786600000|2023-08-23 10:30:00|444.74|438.14|444.85|438.25|444.85|438.25|444.74|438.14|2
1692786900000|2023-08-23 10:35:00|444.94|438.34|445.2|438.6|445.2|438.6|444.94|438.34|12
1692787200000|2023-08-23 10:40:00|445.25|438.65|445.35|438.75|445.55|438.95|445.25|438.65|16
1692787500000|2023-08-23 10:45:00|445.45|438.85|445.75|439.15|445.75|439.15|445.45|438.85|15
1692787800000|2023-08-23 10:50:00|445.74|439.14|445.05|438.45|445.74|439.14|445.05|438.45|15
1692788100000|2023-08-23 10:55:00|445.15|438.55|444.65|438.05|445.15|438.55|444.64|438.04|21
1692788400000|2023-08-23 11:00:00|444.55|437.95|444.75|438.15|444.85|438.25|444.55|437.95|16
1692788700000|2023-08-23 11:05:00|444.65|438.05|444.35|437.75|444.65|438.05|443.85|437.25|28
1692789000000|2023-08-23 11:10:00|444.45|437.85|444.55|437.95|444.85|438.25|444.45|437.85|22
1692789300000|2023-08-23 11:15:00|444.45|437.85|444.45|437.85|444.45|437.85|444.05|437.45|9
1692789600000|2023-08-23 11:20:00|444.55|437.95|444.65|438.05|444.75|438.15|444.55|437.95|12
1692789900000|2023-08-23 11:25:00|444.75|438.15|444.75|438.15|444.95|438.35|444.75|438.15|16
1692790200000|2023-08-23 11:30:00|444.85|438.25|445.15|438.55|445.15|438.55|444.82|438.22|21
1692790500000|2023-08-23 11:35:00|445.12|438.52|445.15|438.55|445.15|438.55|444.85|438.25|15
1692790800000|2023-08-23 11:40:00|445.2|438.6|445.45|438.85|445.45|438.85|445.2|438.6|5
1692791100000|2023-08-23 11:45:00|445.55|438.95|445.45|438.85|445.55|438.95|445.45|438.85|3
1692791400000|2023-08-23 11:50:00|445.35|438.75|445.35|438.75|445.45|438.85|445.35|438.75|3
1692791700000|2023-08-23 11:55:00|445.34|438.74|445.15|438.55|445.34|438.74|445.15|438.55|5
1692792000000|2023-08-23 12:00:00|445.14|438.54|445.35|438.75|445.45|438.85|444.95|438.35|25
1692792300000|2023-08-23 12:05:00|445.45|438.85|445.45|438.85|445.45|438.85|445.45|438.85|1
1692792600000|2023-08-23 12:10:00|445.55|438.95|445.55|438.95|445.65|439.05|445.54|438.94|13
1692792900000|2023-08-23 12:15:00|445.45|438.85|445.45|438.85|445.45|438.85|445.45|438.85|1
1692793200000|2023-08-23 12:20:00|445.35|438.75|444.75|438.15|445.35|438.75|444.45|437.85|17
1692793500000|2023-08-23 12:25:00|444.85|438.25|444.65|438.05|444.85|438.25|444.35|437.75|20
1692793800000|2023-08-23 12:30:00|444.75|438.15|444.83|438.23|444.95|438.35|444.65|438.05|31
1692794100000|2023-08-23 12:35:00|444.81|438.21|444.45|437.85|444.85|438.25|444.45|437.85|25
1692794400000|2023-08-23 12:40:00|444.55|437.95|443.55|436.95|445.35|438.75|443.21|436.61|131
1692794700000|2023-08-23 12:45:00|443.6|437|443.85|437.25|444.05|437.45|443.6|437|28
1692795000000|2023-08-23 12:50:00|443.94|437.34|443.35|436.75|443.99|437.39|443.34|436.74|22
1692795300000|2023-08-23 12:55:00|443.33|436.73|442.95|436.35|443.33|436.73|442.95|436.35|7
1692795600000|2023-08-23 13:00:00|442.94|436.34|444.35|437.75|444.75|438.15|442.94|436.34|20
1692795900000|2023-08-23 13:05:00|444.45|437.85|443.75|437.15|444.55|437.95|443.75|437.15|25
1692796200000|2023-08-23 13:10:00|443.65|437.05|442.95|436.35|443.65|437.05|442.65|436.05|40
1692796500000|2023-08-23 13:15:00|442.85|436.25|443.15|436.55|443.15|436.55|442.65|436.05|15
1692796800000|2023-08-23 13:20:00|443.2|436.6|443.75|437.15|443.75|437.15|443.2|436.6|16
1692797100000|2023-08-23 13:25:00|443.85|437.25|443.85|437.25|443.95|437.35|443.65|437.05|12
1692797400000|2023-08-23 13:30:00|443.75|437.15|443.75|437.15|444.05|437.45|443.75|437.15|18
1692797700000|2023-08-23 13:35:00|443.65|437.05|443.75|437.15|443.75|437.15|443.65|437.05|5
1692798000000|2023-08-23 13:40:00|443.7|437.1|443.45|436.85|443.7|437.1|443.44|436.84|7
1692798300000|2023-08-23 13:45:00|443.55|436.95|444.65|438.05|445.04|438.44|443.55|436.95|43
1692798600000|2023-08-23 13:50:00|444.75|438.15|445.95|439.35|446.3|439.7|444.55|437.95|77
1692798900000|2023-08-23 13:55:00|446.05|439.45|446.05|439.45|446.95|440.35|445.85|439.25|36
1692799200000|2023-08-23 14:00:00|445.95|439.35|447.65|441.05|447.75|441.15|445.75|439.15|64
1692799500000|2023-08-23 14:05:00|447.63|441.03|446.85|440.25|447.64|441.04|446.05|439.45|56
1692799800000|2023-08-23 14:10:00|446.95|440.35|446.75|440.15|447.05|440.45|446.55|439.95|39
1692800100000|2023-08-23 14:15:00|446.65|440.05|446.25|439.65|446.85|440.25|446.05|439.45|27
1692800400000|2023-08-23 14:20:00|446.15|439.55|446.85|440.25|446.85|440.25|445.95|439.35|33
1692800700000|2023-08-23 14:25:00|446.95|440.35|447.25|440.65|447.25|440.65|446.85|440.25|12
1692801000000|2023-08-23 14:30:00|447.35|440.75|447.15|440.55|448.05|441.45|446.85|440.25|35
1692801300000|2023-08-23 14:35:00|447.25|440.65|447.35|440.75|447.35|440.75|447.13|440.53|14
1692801600000|2023-08-23 14:40:00|447.45|440.85|448.35|441.75|448.45|441.85|447.35|440.75|29
1692801900000|2023-08-23 14:45:00|448.45|441.85|448.85|442.25|448.85|442.25|447.95|441.35|34
1692802200000|2023-08-23 14:50:00|448.95|442.35|448.95|442.35|449.55|442.95|448.65|442.05|47
1692802500000|2023-08-23 14:55:00|449.05|442.45|448.55|441.95|449.15|442.55|448.45|441.85|19
1692802800000|2023-08-23 15:00:00|448.65|442.05|447.85|441.25|448.65|442.05|447.45|440.85|35
1692803100000|2023-08-23 15:05:00|447.95|441.35|447.92|441.32|448.15|441.55|447.75|441.15|24
1692803400000|2023-08-23 15:10:00|447.95|441.35|448.55|441.95|448.55|441.95|447.85|441.25|41
1692803700000|2023-08-23 15:15:00|448.5|441.9|447.95|441.35|448.55|441.95|447.85|441.25|24
1692804000000|2023-08-23 15:20:00|447.85|441.25|448.45|441.85|449.25|442.65|447.85|441.25|45
1692804300000|2023-08-23 15:25:00|448.55|441.95|448.05|441.45|448.55|441.95|447.85|441.25|30
1692804600000|2023-08-23 15:30:00|448.15|441.55|448.75|442.15|449.15|442.55|448.05|441.45|27
1692804900000|2023-08-23 15:35:00|448.65|442.05|449.25|442.65|449.25|442.65|448.45|441.85|23
1692805200000|2023-08-23 15:40:00|449.35|442.75|448.95|442.35|449.35|442.75|448.85|442.25|20
1692805500000|2023-08-23 15:45:00|449.05|442.45|449.25|442.65|449.72|443.12|448.95|442.35|46
1692805800000|2023-08-23 15:50:00|449.35|442.75|449.55|442.95|449.55|442.95|449.25|442.65|10
1692806100000|2023-08-23 15:55:00|449.6|443|449.15|442.55|449.85|443.25|449.05|442.45|17
1692806400000|2023-08-23 16:00:00|449.25|442.65|448.65|442.05|450.25|443.65|448.65|442.05|58
1692806700000|2023-08-23 16:05:00|448.55|441.95|448.75|442.15|448.75|442.15|448.35|441.75|6
1692807000000|2023-08-23 16:10:00|448.85|442.25|449.75|443.15|450.32|443.72|448.85|442.25|55
1692807300000|2023-08-23 16:15:00|449.85|443.25|451.65|445.05|452.6|446|449.85|443.25|123
1692807600000|2023-08-23 16:20:00|451.75|445.15|454.05|447.45|454.45|447.85|451.75|445.15|224
1692807900000|2023-08-23 16:25:00|454.15|447.55|452.65|446.05|454.45|447.85|452|445.4|159
1692808200000|2023-08-23 16:30:00|452.55|445.95|452.7|446.1|453.55|446.95|452.35|445.75|119
1692808500000|2023-08-23 16:35:00|452.75|446.15|454.15|447.55|454.25|447.65|452.65|446.05|67
1692808800000|2023-08-23 16:40:00|454.14|447.54|453.7|447.1|454.15|447.55|453.45|446.85|56
1692809100000|2023-08-23 16:45:00|453.75|447.15|454.45|447.85|454.55|447.95|453.75|447.15|59
1692809400000|2023-08-23 16:50:00|454.55|447.95|454.15|447.55|455.25|448.65|454.1|447.5|61
1692809700000|2023-08-23 16:55:00|454.25|447.65|453.8|447.2|454.75|448.15|453.45|446.85|43
1692810000000|2023-08-23 17:00:00|453.85|447.25|453.05|446.45|454.1|447.5|452.75|446.15|39
1692810300000|2023-08-23 17:05:00|452.95|446.35|454.25|447.65|454.35|447.75|452.95|446.35|83
1692810600000|2023-08-23 17:10:00|454.45|447.85|454.65|448.05|455.4|448.8|454.45|447.85|90
1692810900000|2023-08-23 17:15:00|454.75|448.15|455.05|448.45|455.65|449.05|454.75|448.15|84
1692811200000|2023-08-23 17:20:00|455.15|448.55|454.3|447.7|455.45|448.85|453.95|447.35|50
1692811500000|2023-08-23 17:25:00|454.15|447.55|453.8|447.2|454.35|447.75|453.55|446.95|31
1692811800000|2023-08-23 17:30:00|453.85|447.25|453.5|446.9|454.35|447.75|453.45|446.85|31
1692812100000|2023-08-23 17:35:00|453.35|446.75|453.45|446.85|453.85|447.25|453.3|446.7|33
1692812400000|2023-08-23 17:40:00|453.5|446.9|453.15|446.55|453.65|447.05|453.15|446.55|41
1692812700000|2023-08-23 17:45:00|453.05|446.45|452.6|446|453.05|446.45|452.45|445.85|53
1692813000000|2023-08-23 17:50:00|452.65|446.05|452.65|446.05|453.15|446.55|452.55|445.95|24
1692813300000|2023-08-23 17:55:00|452.75|446.15|452.55|445.95|453.05|446.45|452.45|445.85|24
1692813600000|2023-08-23 18:00:00|452.65|446.05|452.85|446.25|452.85|446.25|452.4|445.8|25
1692813900000|2023-08-23 18:05:00|452.8|446.2|453.25|446.65|453.25|446.65|452.75|446.15|21
1692814200000|2023-08-23 18:10:00|453.15|446.55|453.35|446.75|453.55|446.95|453.15|446.55|13
1692814500000|2023-08-23 18:15:00|453.45|446.85|453.45|446.85|453.65|447.05|453.3|446.7|17
1692814800000|2023-08-23 18:20:00|453.35|446.75|453.05|446.45|453.35|446.75|452.95|446.35|9
1692815100000|2023-08-23 18:25:00|452.95|446.35|452.55|445.95|452.95|446.35|452.35|445.75|12
1692815400000|2023-08-23 18:30:00|452.65|446.05|452.65|446.05|452.65|446.05|452.55|445.95|3
1692815700000|2023-08-23 18:35:00|452.75|446.15|453.15|446.55|453.15|446.55|452.75|446.15|7
1692816000000|2023-08-23 18:40:00|453.05|446.45|452.85|446.25|453.05|446.45|452.85|446.25|4
1692816300000|2023-08-23 18:45:00|452.9|446.3|452.95|446.35|453.25|446.65|452.9|446.3|10
1692816600000|2023-08-23 18:50:00|453|446.4|453.05|446.45|453.1|446.5|452.95|446.35|8
1692816900000|2023-08-23 18:55:00|453.15|446.55|453.45|446.85|453.45|446.85|453.15|446.55|7
1692817200000|2023-08-23 19:00:00|453.3|446.7|453.65|447.05|453.65|447.05|453.2|446.6|8
1692817500000|2023-08-23 19:05:00|453.6|447|453.55|446.95|453.65|447.05|453.55|446.95|4
1692817800000|2023-08-23 19:10:00|453.65|447.05|453.95|447.35|453.95|447.35|453.65|447.05|6
1692818100000|2023-08-23 19:15:00|454.05|447.45|453.65|447.05|454.05|447.45|453.65|447.05|7
1692818400000|2023-08-23 19:20:00|453.55|446.95|453.4|446.8|453.55|446.95|453.35|446.75|10
1692818700000|2023-08-23 19:25:00|453.45|446.85|453.85|447.25|453.95|447.35|453.45|446.85|9
1692819000000|2023-08-23 19:30:00|453.95|447.35|453.75|447.15|453.95|447.35|453.55|446.95|8
1692819300000|2023-08-23 19:35:00|453.7|447.1|454.25|447.65|454.25|447.65|453.65|447.05|10
1692819600000|2023-08-23 19:40:00|454.35|447.75|455.45|448.85|456.42|449.82|454.25|447.65|136
1692819900000|2023-08-23 19:45:00|455.55|448.95|456.65|450.05|457|450.4|455.45|448.85|110
1692820200000|2023-08-23 19:50:00|456.55|449.95|455.85|449.25|456.55|449.95|455.25|448.65|73
1692820500000|2023-08-23 19:55:00|455.8|449.2|454.8|448.2|455.85|449.25|454.65|448.05|57
1692820800000|2023-08-23 20:00:00|454.75|448.15|454.15|447.55|454.75|448.15|453.65|447.05|74
1692821100000|2023-08-23 20:05:00|454.1|447.5|453.75|447.15|454.3|447.7|453.75|447.15|29
1692821400000|2023-08-23 20:10:00|453.7|447.1|453.75|447.15|453.85|447.25|453.45|446.85|30
1692821700000|2023-08-23 20:15:00|453.65|447.05|453.15|446.55|453.85|447.25|453.15|446.55|24
1692822000000|2023-08-23 20:20:00|453.05|446.45|454.95|448.35|455.1|448.5|453.05|446.45|93
1692822300000|2023-08-23 20:25:00|454.9|448.3|453.75|447.15|454.95|448.35|453.55|446.95|67
1692822600000|2023-08-23 20:30:00|453.74|447.14|453.35|446.75|453.85|447.25|453.15|446.55|35
1692822900000|2023-08-23 20:35:00|453.45|446.85|453.35|446.75|453.45|446.85|453.2|446.6|16
1692823200000|2023-08-23 20:40:00|453.3|446.7|453.35|446.75|453.75|447.15|453.25|446.65|23
1692823500000|2023-08-23 20:45:00|453.25|446.65|452.95|446.35|453.25|446.65|452.75|446.15|17
1692823800000|2023-08-23 20:50:00|453.05|446.45|453.15|446.55|453.15|446.55|453|446.4|4
1692824100000|2023-08-23 20:55:00|453.05|446.45|452.72|446.12|453.05|446.45|452.71|446.11|15
1692824400000|2023-08-23 21:00:00|452.71|446.11|452.22|445.62|452.71|446.11|451.98|445.38|108
1692824700000|2023-08-23 21:05:00|452.26|445.66|452.22|445.62|452.7|446.1|452.22|445.62|88
1692825000000|2023-08-23 21:10:00|452.24|445.64|452.32|445.72|452.32|445.72|452.19|445.59|40
1692825300000|2023-08-23 21:15:00|452.36|445.76|452.83|446.23|452.84|446.24|452.36|445.76|63
1692825600000|2023-08-23 21:20:00|452.82|446.22|453.11|446.51|453.12|446.52|452.78|446.18|46
1692825900000|2023-08-23 21:25:00|453.1|446.5|453.69|447.09|453.8|447.2|453.1|446.5|58
1692826200000|2023-08-23 21:30:00|453.68|447.08|452.71|446.11|453.7|447.1|452.71|446.11|94
1692826500000|2023-08-23 21:35:00|452.75|446.15|453.16|446.56|453.25|446.65|452.38|445.78|76
1692826800000|2023-08-23 21:40:00|453.14|446.54|453.03|446.43|453.63|447.03|452.68|446.08|124
1692827100000|2023-08-23 21:45:00|453.04|446.44|451.61|445.01|453.13|446.53|450.66|444.06|245
1692827400000|2023-08-23 21:50:00|451.59|444.99|449.06|442.46|451.65|445.05|449.01|442.41|292
1692827700000|2023-08-23 21:55:00|449.07|442.47|450.35|443.75|450.35|443.75|449.07|442.47|273
1692828000000|2023-08-23 22:00:00|450.3|443.7|453.45|446.85|453.65|447.05|450.25|443.65|76
1692828300000|2023-08-23 22:05:00|453.4|446.8|452.7|446.1|453.6|447|452.65|446.05|37
1692828600000|2023-08-23 22:10:00|452.8|446.2|452.8|446.2|452.8|446.2|452.25|445.65|18
1692828900000|2023-08-23 22:15:00|452.75|446.15|452.4|445.8|453.05|446.45|452|445.4|34
1692829200000|2023-08-23 22:20:00|452.45|445.85|452.8|446.2|452.85|446.25|452.45|445.85|27
1692829500000|2023-08-23 22:25:00|452.85|446.25|452.65|446.05|453|446.4|452.45|445.85|21
1692829800000|2023-08-23 22:30:00|452.75|446.15|452.75|446.15|453.25|446.65|452.65|446.05|19
1692830100000|2023-08-23 22:35:00|452.8|446.2|452.55|445.95|453.05|446.45|452.55|445.95|16
1692830400000|2023-08-23 22:40:00|452.45|445.85|452.45|445.85|452.85|446.25|452.45|445.85|22
1692830700000|2023-08-23 22:45:00|452.35|445.75|452.35|445.75|452.55|445.95|452.15|445.55|10
1692831000000|2023-08-23 22:50:00|452.25|445.65|452.25|445.65|452.35|445.75|452.15|445.55|12
1692831300000|2023-08-23 22:55:00|452.35|445.75|452.3|445.7|452.55|445.95|452.25|445.65|13
1692831600000|2023-08-23 23:00:00|452.25|445.65|452.25|445.65|452.35|445.75|451.95|445.35|10
1692831900000|2023-08-23 23:05:00|452.3|445.7|452.65|446.05|452.85|446.25|452.3|445.7|14
1692832200000|2023-08-23 23:10:00|452.7|446.1|452.45|445.85|452.75|446.15|452.25|445.65|9
1692832500000|2023-08-23 23:15:00|452.4|445.8|453.25|446.65|453.25|446.65|452.25|445.65|33
1692832800000|2023-08-23 23:20:00|453.15|446.55|453.05|446.45|453.15|446.55|452.85|446.25|11
1692833100000|2023-08-23 23:25:00|452.95|446.35|452.85|446.25|452.95|446.35|452.75|446.15|8
1692833400000|2023-08-23 23:30:00|452.75|446.15|452.5|445.9|452.75|446.15|452.5|445.9|9
1692833700000|2023-08-23 23:35:00|452.45|445.85|452.25|445.65|452.65|446.05|452.25|445.65|12
1692834000000|2023-08-23 23:40:00|452.15|445.55|452.15|445.55|452.2|445.6|451.95|445.35|11
1692834300000|2023-08-23 23:45:00|452.2|445.6|452.1|445.5|452.25|445.65|452.05|445.45|6
1692834600000|2023-08-23 23:50:00|452|445.4|451.9|445.3|452.1|445.5|451.9|445.3|11
1692834900000|2023-08-23 23:55:00|451.95|445.35|452.25|445.65|452.25|445.65|451.95|445.35|7
1692835200000|2023-08-24 00:00:00|452.3|445.7|452.65|446.05|452.9|446.3|452.15|445.55|25
1692835500000|2023-08-24 00:05:00|452.6|446|452.85|446.25|453.15|446.55|452.45|445.85|23
1692835800000|2023-08-24 00:10:00|452.75|446.15|452.55|445.95|452.75|446.15|452.45|445.85|6
1692836100000|2023-08-24 00:15:00|452.45|445.85|452.45|445.85|452.65|446.05|452.25|445.65|14
1692836400000|2023-08-24 00:20:00|452.35|445.75|452.65|446.05|452.65|446.05|451.95|445.35|23
1692836700000|2023-08-24 00:25:00|452.6|446|452.85|446.25|452.85|446.25|452.25|445.65|15
1692837000000|2023-08-24 00:30:00|452.95|446.35|453.1|446.5|453.15|446.55|452.95|446.35|9
1692837300000|2023-08-24 00:35:00|453.05|446.45|453.05|446.45|453.94|447.34|452.35|445.75|54
1692837600000|2023-08-24 00:40:00|452.85|446.25|453|446.4|453.15|446.55|452.85|446.25|16
1692837900000|2023-08-24 00:45:00|452.95|446.35|453.35|446.75|453.35|446.75|452.65|446.05|17
1692838200000|2023-08-24 00:50:00|453.4|446.8|453.05|446.45|453.55|446.95|452.95|446.35|18
1692838500000|2023-08-24 00:55:00|453.15|446.55|453.75|447.15|453.85|447.25|453.15|446.55|12
1692838800000|2023-08-24 01:00:00|453.65|447.05|453.25|446.65|453.65|447.05|453.25|446.65|7
1692839100000|2023-08-24 01:05:00|453.2|446.6|452.75|446.15|453.2|446.6|452.75|446.15|6
1692839400000|2023-08-24 01:10:00|452.8|446.2|453.05|446.45|453.25|446.65|452.8|446.2|11
1692839700000|2023-08-24 01:15:00|452.95|446.35|452.85|446.25|453.15|446.55|452.55|445.95|13
1692840000000|2023-08-24 01:20:00|452.75|446.15|452.65|446.05|452.95|446.35|452.15|445.55|22
1692840300000|2023-08-24 01:25:00|452.7|446.1|452.55|445.95|452.85|446.25|452.55|445.95|9
1692840600000|2023-08-24 01:30:00|452.6|446|452.45|445.85|452.85|446.25|452.15|445.55|16
1692840900000|2023-08-24 01:35:00|452.55|445.95|452.65|446.05|452.65|446.05|452.35|445.75|9
1692841200000|2023-08-24 01:40:00|452.75|446.15|452.35|445.75|452.75|446.15|452.25|445.65|11
1692841500000|2023-08-24 01:45:00|452.4|445.8|452.35|445.75|452.55|445.95|452.25|445.65|12
1692841800000|2023-08-24 01:50:00|452.45|445.85|452.65|446.05|452.65|446.05|452.45|445.85|6
1692842100000|2023-08-24 01:55:00|452.55|445.95|452.75|446.15|452.75|446.15|452.45|445.85|8
1692842400000|2023-08-24 02:00:00|452.65|446.05|452.95|446.35|453.25|446.65|452.65|446.05|16
1692842700000|2023-08-24 02:05:00|452.85|446.25|453.25|446.65|453.25|446.65|452.65|446.05|15
1692843000000|2023-08-24 02:10:00|453.2|446.6|453.15|446.55|453.2|446.6|453.15|446.55|2
1692843300000|2023-08-24 02:15:00|453.25|446.65|453.35|446.75|453.65|447.05|453.25|446.65|12
1692843600000|2023-08-24 02:20:00|453.25|446.65|453.25|446.65|453.25|446.65|453.25|446.65|1
1692843900000|2023-08-24 02:25:00|453.15|446.55|453.45|446.85|453.55|446.95|453.15|446.55|14
1692844200000|2023-08-24 02:30:00|453.55|446.95|454|447.4|454.25|447.65|452.65|446.05|73
1692844500000|2023-08-24 02:35:00|454.05|447.45|454.05|447.45|454.25|447.65|453.9|447.3|12
1692844800000|2023-08-24 02:40:00|454.15|447.55|453.95|447.35|454.15|447.55|453.95|447.35|4
1692845100000|2023-08-24 02:45:00|453.85|447.25|453.75|447.15|453.85|447.25|453.75|447.15|2
1692845400000|2023-08-24 02:50:00|453.7|447.1|453.75|447.15|453.75|447.15|453.65|447.05|3
1692845700000|2023-08-24 02:55:00|453.65|447.05|453.55|446.95|453.65|447.05|453.55|446.95|2
1692846000000|2023-08-24 03:00:00|453.65|447.05|453.65|447.05|453.8|447.2|453.65|447.05|5
1692846300000|2023-08-24 03:05:00|453.85|447.25|453.25|446.65|453.95|447.35|453.25|446.65|10
1692846600000|2023-08-24 03:10:00|453.05|446.45|453.35|446.75|453.35|446.75|453.05|446.45|7
1692846900000|2023-08-24 03:15:00|453.3|446.7|453.4|446.8|453.45|446.85|453.25|446.65|29
1692847200000|2023-08-24 03:20:00|453.35|446.75|453.15|446.55|453.55|446.95|453.15|446.55|18
1692847500000|2023-08-24 03:25:00|453.25|446.65|453.25|446.65|453.35|446.75|453.25|446.65|4
1692847800000|2023-08-24 03:30:00|453.35|446.75|453.25|446.65|453.35|446.75|453.25|446.65|6
1692848400000|2023-08-24 03:40:00|453.35|446.75|453.25|446.65|453.35|446.75|453.15|446.55|8
1692849000000|2023-08-24 03:50:00|453.35|446.75|454.05|447.45|454.05|447.45|453.35|446.75|9
1692849300000|2023-08-24 03:55:00|454.15|447.55|454.05|447.45|454.2|447.6|454.05|447.45|7
1692849600000|2023-08-24 04:00:00|454.15|447.55|453.95|447.35|454.2|447.6|453.95|447.35|6
1692849900000|2023-08-24 04:05:00|453.85|447.25|453.85|447.25|453.85|447.25|453.85|447.25|1
1692851100000|2023-08-24 04:25:00|453.75|447.15|453.65|447.05|453.75|447.15|453.65|447.05|2
1692851400000|2023-08-24 04:30:00|453.55|446.95|453.85|447.25|453.85|447.25|453.55|446.95|8
1692851700000|2023-08-24 04:35:00|453.95|447.35|454.15|447.55|454.2|447.6|453.95|447.35|8
1692852000000|2023-08-24 04:40:00|454.2|447.6|454.45|447.85|454.75|448.15|454.2|447.6|16
1692852300000|2023-08-24 04:45:00|454.25|447.65|454.55|447.95|454.6|448|454.25|447.65|8
1692852600000|2023-08-24 04:50:00|454.65|448.05|454.45|447.85|454.75|448.15|454.4|447.8|11
1692852900000|2023-08-24 04:55:00|454.4|447.8|454.45|447.85|454.6|448|454.35|447.75|10
1692853200000|2023-08-24 05:00:00|454.55|447.95|454.45|447.85|454.75|448.15|454.3|447.7|17
1692853500000|2023-08-24 05:05:00|454.4|447.8|454.65|448.05|454.65|448.05|454.15|447.55|45
1692853800000|2023-08-24 05:10:00|454.7|448.1|454.85|448.25|454.85|448.25|454.7|448.1|3
1692854400000|2023-08-24 05:20:00|454.6|448|454.55|447.95|454.6|448|454.15|447.55|8
1692854700000|2023-08-24 05:25:00|454.65|448.05|454.85|448.25|454.85|448.25|454.55|447.95|7
1692855000000|2023-08-24 05:30:00|454.9|448.3|454.55|447.95|454.95|448.35|454.55|447.95|6
1692855300000|2023-08-24 05:35:00|454.65|448.05|454.65|448.05|454.65|448.05|454.65|448.05|1
1692855600000|2023-08-24 05:40:00|454.6|448|454.15|447.55|454.6|448|453.95|447.35|12
1692855900000|2023-08-24 05:45:00|454.05|447.45|453.75|447.15|454.05|447.45|453.65|447.05|6
1692856200000|2023-08-24 05:50:00|453.85|447.25|453.9|447.3|454.05|447.45|453.85|447.25|5
1692856500000|2023-08-24 05:55:00|453.65|447.05|454.05|447.45|454.05|447.45|453.65|447.05|6
1692856800000|2023-08-24 06:00:00|453.95|447.35|453.45|446.85|453.95|447.35|453.25|446.65|17
1692857100000|2023-08-24 06:05:00|453.35|446.75|453.3|446.7|453.45|446.85|453.2|446.6|12
1692857400000|2023-08-24 06:10:00|453.45|446.85|453.55|446.95|453.55|446.95|453.45|446.85|2
1692857700000|2023-08-24 06:15:00|453.45|446.85|453.05|446.45|453.45|446.85|453.05|446.45|8
1692858000000|2023-08-24 06:20:00|453.1|446.5|453.15|446.55|453.15|446.55|453|446.4|5
1692858300000|2023-08-24 06:25:00|453.25|446.65|453.55|446.95|453.55|446.95|453.25|446.65|6
1692858600000|2023-08-24 06:30:00|453.65|447.05|454.05|447.45|454.15|447.55|453.55|446.95|10
1692858900000|2023-08-24 06:35:00|454|447.4|454.25|447.65|454.25|447.65|453.95|447.35|7
1692859200000|2023-08-24 06:40:00|454.2|447.6|454.15|447.55|454.2|447.6|453.95|447.35|8
1692859500000|2023-08-24 06:45:00|454.25|447.65|454.55|447.95|454.65|448.05|454.25|447.65|17
1692859800000|2023-08-24 06:50:00|454.45|447.85|453.85|447.25|454.45|447.85|453.85|447.25|8
1692860100000|2023-08-24 06:55:00|453.9|447.3|453.85|447.25|453.95|447.35|453.85|447.25|4
1692860400000|2023-08-24 07:00:00|453.95|447.35|453.75|447.15|453.95|447.35|453.65|447.05|14
1692860700000|2023-08-24 07:05:00|453.7|447.1|453.7|447.1|453.85|447.25|453.7|447.1|10
1692861000000|2023-08-24 07:10:00|453.75|447.15|453.55|446.95|453.75|447.15|453.45|446.85|13
1692861300000|2023-08-24 07:15:00|453.6|447|453.75|447.15|453.75|447.15|453.4|446.8|13
1692861600000|2023-08-24 07:20:00|453.85|447.25|453.75|447.15|453.85|447.25|453.75|447.15|2
1692861900000|2023-08-24 07:25:00|453.7|447.1|453.45|446.85|453.7|447.1|453.45|446.85|11
1692862200000|2023-08-24 07:30:00|453.4|446.8|453.45|446.85|453.45|446.85|453.25|446.65|6
1692862500000|2023-08-24 07:35:00|453.25|446.65|452.85|446.25|453.25|446.65|452.85|446.25|5
1692862800000|2023-08-24 07:40:00|452.75|446.15|452.8|446.2|453.05|446.45|452.65|446.05|12
1692863100000|2023-08-24 07:45:00|452.85|446.25|452.85|446.25|452.85|446.25|452.85|446.25|1
1692863400000|2023-08-24 07:50:00|452.8|446.2|453.1|446.5|453.1|446.5|452.75|446.15|8
1692863700000|2023-08-24 07:55:00|453.15|446.55|453.05|446.45|453.25|446.65|453|446.4|6
1692864000000|2023-08-24 08:00:00|453.15|446.55|453.25|446.65|453.35|446.75|453.05|446.45|15
1692864300000|2023-08-24 08:05:00|453.2|446.6|453.45|446.85|453.65|447.05|453.2|446.6|13
1692864600000|2023-08-24 08:10:00|453.15|446.55|453.15|446.55|453.15|446.55|453.15|446.55|1
1692864900000|2023-08-24 08:15:00|453.05|446.45|452.65|446.05|453.05|446.45|452.65|446.05|7
1692865200000|2023-08-24 08:20:00|452.6|446|452.25|445.65|452.65|446.05|452.05|445.45|17
1692865500000|2023-08-24 08:25:00|452.3|445.7|452.2|445.6|452.35|445.75|452.15|445.55|9
1692865800000|2023-08-24 08:30:00|452.15|445.55|451.75|445.15|452.15|445.55|451.55|444.95|17
1692866100000|2023-08-24 08:35:00|451.8|445.2|451.75|445.15|452.1|445.5|451.75|445.15|15
1692866400000|2023-08-24 08:40:00|451.7|445.1|451.75|445.15|451.8|445.2|451.7|445.1|4
1692866700000|2023-08-24 08:45:00|451.8|445.2|451.55|444.95|452.05|445.45|451.55|444.95|9
1692867000000|2023-08-24 08:50:00|451.45|444.85|451.55|444.95|451.55|444.95|451.35|444.75|10
1692867300000|2023-08-24 08:55:00|451.45|444.85|452.15|445.55|452.25|445.65|451.35|444.75|13
1692867600000|2023-08-24 09:00:00|452.25|445.65|452.6|446|452.75|446.15|452.05|445.45|31
1692867900000|2023-08-24 09:05:00|452.55|445.95|452.55|445.95|452.9|446.3|451.85|445.25|65
1692868200000|2023-08-24 09:10:00|452.5|445.9|452.25|445.65|452.5|445.9|451.95|445.35|17
1692868500000|2023-08-24 09:15:00|452.2|445.6|451.95|445.35|452.25|445.65|451.65|445.05|33
1692868800000|2023-08-24 09:20:00|452|445.4|452.05|445.45|452.25|445.65|452|445.4|14
1692869100000|2023-08-24 09:25:00|451.95|445.35|452.15|445.55|452.15|445.55|451.8|445.2|14
1692869400000|2023-08-24 09:30:00|452.2|445.6|452.25|445.65|452.45|445.85|452.15|445.55|18
1692869700000|2023-08-24 09:35:00|452.2|445.6|451.35|444.75|452.2|445.6|451.15|444.55|22
1692870000000|2023-08-24 09:40:00|451.3|444.7|451|444.4|451.35|444.75|450.65|444.05|16
1692870300000|2023-08-24 09:45:00|451.15|444.55|450.75|444.15|451.25|444.65|450.55|443.95|22
1692870600000|2023-08-24 09:50:00|450.65|444.05|450.65|444.05|451.25|444.65|450.65|444.05|20
1692870900000|2023-08-24 09:55:00|450.55|443.95|450.65|444.05|450.75|444.15|450.55|443.95|6
1692871200000|2023-08-24 10:00:00|450.85|444.25|450.45|443.85|450.85|444.25|450.45|443.85|11
1692871500000|2023-08-24 10:05:00|450.5|443.9|450.85|444.25|451.05|444.45|450.5|443.9|27
1692871800000|2023-08-24 10:10:00|450.95|444.35|450.75|444.15|451.05|444.45|450.65|444.05|13
1692872100000|2023-08-24 10:15:00|450.65|444.05|450.65|444.05|450.85|444.25|450.65|444.05|8
1692872400000|2023-08-24 10:20:00|450.6|444|450.55|443.95|450.65|444.05|450.55|443.95|4
1692872700000|2023-08-24 10:25:00|450.65|444.05|450.65|444.05|451.05|444.45|450.65|444.05|18
1692873000000|2023-08-24 10:30:00|450.55|443.95|450.65|444.05|450.95|444.35|450.45|443.85|17
1692873300000|2023-08-24 10:35:00|450.45|443.85|450.15|443.55|450.45|443.85|450.15|443.55|7
1692873600000|2023-08-24 10:40:00|450.1|443.5|450.25|443.65|450.35|443.75|450|443.4|11
1692873900000|2023-08-24 10:45:00|450.35|443.75|451.05|444.45|451.05|444.45|450.15|443.55|36
1692874200000|2023-08-24 10:50:00|451.15|444.55|451.85|445.25|451.85|445.25|451.15|444.55|10
1692874500000|2023-08-24 10:55:00|451.65|445.05|451.75|445.15|451.75|445.15|451.55|444.95|6
1692874800000|2023-08-24 11:00:00|451.65|445.05|451.35|444.75|451.65|445.05|451.25|444.65|20
1692875100000|2023-08-24 11:05:00|451.25|444.65|450.9|444.3|451.25|444.65|450.9|444.3|8
1692875400000|2023-08-24 11:10:00|451.45|444.85|451.75|445.15|451.75|445.15|451.45|444.85|6
1692875700000|2023-08-24 11:15:00|451.85|445.25|452.15|445.55|452.15|445.55|451.75|445.15|13
1692876000000|2023-08-24 11:20:00|452.25|445.65|451.85|445.25|452.25|445.65|451.85|445.25|9
1692876300000|2023-08-24 11:25:00|451.75|445.15|451.95|445.35|451.95|445.35|451.75|445.15|6
1692876600000|2023-08-24 11:30:00|451.85|445.25|452.05|445.45|452.15|445.55|451.85|445.25|11
1692876900000|2023-08-24 11:35:00|452.15|445.55|452.05|445.45|452.15|445.55|451.85|445.25|7
1692877200000|2023-08-24 11:40:00|451.95|445.35|451.85|445.25|451.95|445.35|451.65|445.05|11
1692877500000|2023-08-24 11:45:00|451.75|445.15|451.75|445.15|451.75|445.15|451.35|444.75|11
1692877800000|2023-08-24 11:50:00|451.65|445.05|451.45|444.85|451.65|445.05|451.45|444.85|3
1692878100000|2023-08-24 11:55:00|451.05|444.45|450.65|444.05|451.05|444.45|450.65|444.05|10
1692878400000|2023-08-24 12:00:00|450.45|443.85|449.75|443.15|450.55|443.95|449.75|443.15|27
1692878700000|2023-08-24 12:05:00|449.85|443.25|449.65|443.05|449.95|443.35|449.05|442.45|21
1692879000000|2023-08-24 12:10:00|449.85|443.25|449.65|443.05|450.05|443.45|449.05|442.45|22
1692879300000|2023-08-24 12:15:00|449.55|442.95|449.65|443.05|450.15|443.55|449.25|442.65|24
1692879600000|2023-08-24 12:20:00|449.75|443.15|449.85|443.25|450.15|443.55|449.75|443.15|13
1692879900000|2023-08-24 12:25:00|449.75|443.15|449.85|443.25|449.95|443.35|449.65|443.05|7
1692880200000|2023-08-24 12:30:00|449.75|443.15|450|443.4|450|443.4|449.55|442.95|27
1692880500000|2023-08-24 12:35:00|450.05|443.45|449.45|442.85|450.05|443.45|448.95|442.35|31
1692880800000|2023-08-24 12:40:00|449.35|442.75|449.65|443.05|449.65|443.05|449.25|442.65|14
1692881100000|2023-08-24 12:45:00|449.55|442.95|449.05|442.45|449.75|443.15|448.65|442.05|35
1692881400000|2023-08-24 12:50:00|449.15|442.55|448.65|442.05|449.45|442.85|448.45|441.85|23
1692881700000|2023-08-24 12:55:00|448.55|441.95|448.75|442.15|448.95|442.35|448.55|441.95|21
1692882000000|2023-08-24 13:00:00|448.65|442.05|448.75|442.15|449.85|443.25|448.65|442.05|51
1692882300000|2023-08-24 13:05:00|448.8|442.2|448.65|442.05|449.15|442.55|448.65|442.05|8
1692882600000|2023-08-24 13:10:00|448.25|441.65|448.85|442.25|449.05|442.45|447.51|440.91|39
1692882900000|2023-08-24 13:15:00|448.81|442.21|449.15|442.55|449.25|442.65|448.55|441.95|16
1692883200000|2023-08-24 13:20:00|449.1|442.5|448.35|441.75|449.1|442.5|448.05|441.45|19
1692883500000|2023-08-24 13:25:00|448.45|441.85|448.55|441.95|448.55|441.95|448.25|441.65|6
1692883800000|2023-08-24 13:30:00|448.45|441.85|448.05|441.45|448.55|441.95|447.75|441.15|28
1692884100000|2023-08-24 13:35:00|448.25|441.65|448.05|441.45|448.45|441.85|447.85|441.25|21
1692884400000|2023-08-24 13:40:00|447.95|441.35|447.75|441.15|448.25|441.65|447.35|440.75|35
1692884700000|2023-08-24 13:45:00|447.65|441.05|447.05|440.45|447.85|441.25|446.85|440.25|45
1692885000000|2023-08-24 13:50:00|447.15|440.55|448.25|441.65|448.25|441.65|447.05|440.45|35
1692885300000|2023-08-24 13:55:00|448.22|441.62|448.35|441.75|448.65|442.05|448.1|441.5|16
1692885600000|2023-08-24 14:00:00|448.45|441.85|448.45|441.85|448.45|441.85|448.05|441.45|14
1692885900000|2023-08-24 14:05:00|448.44|441.84|447.55|440.95|448.44|441.84|447.35|440.75|23
1692886200000|2023-08-24 14:10:00|447.45|440.85|447.55|440.95|447.85|441.25|447.25|440.65|22
1692886500000|2023-08-24 14:15:00|447.54|440.94|447.45|440.85|447.65|441.05|447.05|440.45|44
1692886800000|2023-08-24 14:20:00|447.55|440.95|446.95|440.35|447.95|441.35|446.95|440.35|28
1692887100000|2023-08-24 14:25:00|447.05|440.45|446.52|439.92|447.15|440.55|446.35|439.75|41
1692887400000|2023-08-24 14:30:00|446.35|439.75|445.05|438.45|446.55|439.95|444.6|438|143
1692887700000|2023-08-24 14:35:00|445.25|438.65|444.95|438.35|445.45|438.85|444.15|437.55|98
1692888000000|2023-08-24 14:40:00|445.05|438.45|443.55|436.95|445.15|438.55|443.45|436.85|137
1692888300000|2023-08-24 14:45:00|443.45|436.85|444.55|437.95|444.85|438.25|443.45|436.85|100
1692888600000|2023-08-24 14:50:00|444.45|437.85|445.35|438.75|445.35|438.75|444.05|437.45|65
1692888900000|2023-08-24 14:55:00|445.3|438.7|444.15|437.55|445.55|438.95|444.15|437.55|43
1692889200000|2023-08-24 15:00:00|444.1|437.5|445.15|438.55|445.35|438.75|443.65|437.05|48
1692889500000|2023-08-24 15:05:00|445.05|438.45|444.55|437.95|445.05|438.45|444.25|437.65|20
1692889800000|2023-08-24 15:10:00|444.45|437.85|443.65|437.05|444.45|437.85|443.65|437.05|16
1692890100000|2023-08-24 15:15:00|443.55|436.95|443.75|437.15|444.25|437.65|443.05|436.45|44
1692890400000|2023-08-24 15:20:00|443.65|437.05|442.95|436.35|443.75|437.15|442.95|436.35|29
1692890700000|2023-08-24 15:25:00|443.05|436.45|442.45|435.85|443.05|436.45|442.05|435.45|107
1692891000000|2023-08-24 15:30:00|442.43|435.83|442.85|436.25|443.25|436.65|441.95|435.35|65
1692891300000|2023-08-24 15:35:00|442.75|436.15|442.95|436.35|443.05|436.45|442.25|435.65|32
1692891600000|2023-08-24 15:40:00|443.05|436.45|443.55|436.95|443.95|437.35|443.05|436.45|22
1692891900000|2023-08-24 15:45:00|443.45|436.85|443.45|436.85|443.75|437.15|443.15|436.55|24
1692892200000|2023-08-24 15:50:00|443.43|436.83|442.75|436.15|443.43|436.83|442.65|436.05|46
1692892500000|2023-08-24 15:55:00|442.65|436.05|442.3|435.7|443.25|436.65|442.15|435.55|78
1692892800000|2023-08-24 16:00:00|442.35|435.75|442.75|436.15|442.85|436.25|442.15|435.55|47
1692893100000|2023-08-24 16:05:00|442.85|436.25|443.15|436.55|443.15|436.55|442.75|436.15|18
1692893400000|2023-08-24 16:10:00|443.05|436.45|442.95|436.35|443.95|437.35|442.85|436.25|33
1692893700000|2023-08-24 16:15:00|443.05|436.45|444.35|437.75|444.35|437.75|443.05|436.45|32
1692894000000|2023-08-24 16:20:00|444.25|437.65|444.35|437.75|444.55|437.95|443.95|437.35|19
1692894300000|2023-08-24 16:25:00|444.05|437.45|444.15|437.55|444.25|437.65|443.85|437.25|16
1692894600000|2023-08-24 16:30:00|443.95|437.35|444.45|437.85|444.55|437.95|443.85|437.25|12
1692894900000|2023-08-24 16:35:00|444.4|437.8|444.85|438.25|444.85|438.25|444.15|437.55|26
1692895200000|2023-08-24 16:40:00|444.83|438.23|445.45|438.85|445.85|439.25|444.74|438.14|41
1692895500000|2023-08-24 16:45:00|445.65|439.05|446.25|439.65|446.25|439.65|445.05|438.45|40
1692895800000|2023-08-24 16:50:00|446.24|439.64|445.55|438.95|446.24|439.64|445.55|438.95|35
1692896100000|2023-08-24 16:55:00|445.45|438.85|445.25|438.65|445.45|438.85|444.75|438.15|24
1692896400000|2023-08-24 17:00:00|445.35|438.75|444.85|438.25|445.55|438.95|444.85|438.25|32
1692896700000|2023-08-24 17:05:00|444.95|438.35|445.15|438.55|445.25|438.65|444.65|438.05|20
1692897000000|2023-08-24 17:10:00|445.05|438.45|444.95|438.35|445.25|438.65|444.85|438.25|13
1692897300000|2023-08-24 17:15:00|444.85|438.25|444.55|437.95|445.03|438.43|444.45|437.85|22
1692897600000|2023-08-24 17:20:00|444.45|437.85|444.85|438.25|445.05|438.45|444.15|437.55|15
1692897900000|2023-08-24 17:25:00|444.75|438.15|444.85|438.25|444.85|438.25|444.55|437.95|8
1692898200000|2023-08-24 17:30:00|444.75|438.15|443.75|437.15|444.75|438.15|443.65|437.05|66
1692898500000|2023-08-24 17:35:00|443.65|437.05|443.34|436.74|443.65|437.05|441.23|434.63|130
1692898800000|2023-08-24 17:40:00|443.35|436.75|443.65|437.05|444.05|437.45|442.9|436.3|82
1692899100000|2023-08-24 17:45:00|443.85|437.25|444.75|438.15|445.45|438.85|443.85|437.25|76
1692899400000|2023-08-24 17:50:00|444.65|438.05|444.55|437.95|444.65|438.05|443.95|437.35|50
1692899700000|2023-08-24 17:55:00|444.53|437.93|444.75|438.15|444.95|438.35|444.05|437.45|33
1692900000000|2023-08-24 18:00:00|444.85|438.25|444.65|438.05|444.95|438.35|444.35|437.75|34
1692900300000|2023-08-24 18:05:00|444.75|438.15|445.05|438.45|445.15|438.55|444.55|437.95|18
1692900600000|2023-08-24 18:10:00|444.95|438.35|444.85|438.25|445.15|438.55|444.45|437.85|34
1692900900000|2023-08-24 18:15:00|444.83|438.23|444.85|438.25|445.15|438.55|444.55|437.95|29
1692901200000|2023-08-24 18:20:00|445.05|438.45|445.65|439.05|445.65|439.05|445.05|438.45|17
1692901500000|2023-08-24 18:25:00|445.63|439.03|444.65|438.05|445.65|439.05|444.65|438.05|26
1692901800000|2023-08-24 18:30:00|444.55|437.95|444.65|438.05|444.7|438.1|444.55|437.95|10
1692902100000|2023-08-24 18:35:00|444.63|438.03|444.55|437.95|444.63|438.03|444.05|437.45|16
1692902400000|2023-08-24 18:40:00|444.35|437.75|443.85|437.25|444.35|437.75|443.85|437.25|8
1692902700000|2023-08-24 18:45:00|443.8|437.2|444.65|438.05|444.85|438.25|443.75|437.15|14
1692903000000|2023-08-24 18:50:00|444.55|437.95|444.05|437.45|444.65|438.05|444.05|437.45|12
1692903300000|2023-08-24 18:55:00|444.15|437.55|444.15|437.55|444.35|437.75|444.15|437.55|10
1692903600000|2023-08-24 19:00:00|444.05|437.45|443.85|437.25|444.05|437.45|443.85|437.25|2
1692903900000|2023-08-24 19:05:00|443.75|437.15|444.05|437.45|444.05|437.45|443.55|436.95|7
1692904200000|2023-08-24 19:10:00|444.15|437.55|445.15|438.55|445.15|438.55|444.15|437.55|21
1692904500000|2023-08-24 19:15:00|445.35|438.75|445.15|438.55|445.45|438.85|445.15|438.55|19
1692904800000|2023-08-24 19:20:00|445.2|438.6|445.05|438.45|445.55|438.95|444.95|438.35|11
1692905100000|2023-08-24 19:25:00|445.25|438.65|445.55|438.95|445.75|439.15|445.25|438.65|7
1692905400000|2023-08-24 19:30:00|445.65|439.05|445.45|438.85|445.85|439.25|445.35|438.75|13
1692905700000|2023-08-24 19:35:00|445.35|438.75|445.25|438.65|445.35|438.75|445.15|438.55|8
1692906000000|2023-08-24 19:40:00|445.15|438.55|444.95|438.35|445.15|438.55|444.95|438.35|4
1692906300000|2023-08-24 19:45:00|444.9|438.3|444.6|438|444.9|438.3|444.55|437.95|6
1692906600000|2023-08-24 19:50:00|444.55|437.95|444.7|438.1|444.7|438.1|444.55|437.95|3
1692906900000|2023-08-24 19:55:00|444.75|438.15|444|437.4|444.75|438.15|443.65|437.05|22
1692907200000|2023-08-24 20:00:00|444.1|437.5|442.7|436.1|444.2|437.6|442.55|435.95|50
1692907500000|2023-08-24 20:05:00|442.65|436.05|443.75|437.15|443.75|437.15|442.55|435.95|40
1692907800000|2023-08-24 20:10:00|443.8|437.2|444.15|437.55|444.25|437.65|443.45|436.85|30
1692908100000|2023-08-24 20:15:00|444.05|437.45|444.15|437.55|444.25|437.65|443.85|437.25|16
1692908400000|2023-08-24 20:20:00|444.1|437.5|444.05|437.45|444.1|437.5|443.95|437.35|9
1692908700000|2023-08-24 20:25:00|444.25|437.65|443.85|437.25|444.25|437.65|443.85|437.25|7
1692909000000|2023-08-24 20:30:00|444.05|437.45|444.15|437.55|444.25|437.65|443.85|437.25|11
1692909300000|2023-08-24 20:35:00|444.05|437.45|443.35|436.75|444.05|437.45|442.95|436.35|24
1692909600000|2023-08-24 20:40:00|443.15|436.55|443.25|436.65|443.45|436.85|442.95|436.35|19
1692909900000|2023-08-24 20:45:00|443.35|436.75|442.55|435.95|443.35|436.75|442.55|435.95|17
1692910200000|2023-08-24 20:50:00|442.45|435.85|440.85|434.25|442.65|436.05|440|433.4|195
1692910500000|2023-08-24 20:55:00|440.8|434.2|442.21|435.61|442.25|435.65|440.05|433.45|182
1692910800000|2023-08-24 21:00:00|442.22|435.62|442.45|435.85|442.67|436.07|441.91|435.31|254
1692911100000|2023-08-24 21:05:00|442.46|435.86|442.64|436.04|442.86|436.26|442.36|435.76|150
1692911400000|2023-08-24 21:10:00|442.65|436.05|442.66|436.06|443.17|436.57|442.56|435.96|145
1692911700000|2023-08-24 21:15:00|442.67|436.07|443.18|436.58|443.28|436.68|442.6|436|104
1692912000000|2023-08-24 21:20:00|443.17|436.57|443.58|436.98|443.59|436.99|443.17|436.57|53
1692912300000|2023-08-24 21:25:00|443.63|437.03|443.29|436.69|443.67|437.07|443.07|436.47|64
1692912600000|2023-08-24 21:30:00|443.27|436.67|443.48|436.88|443.58|436.98|443.27|436.67|60
1692912900000|2023-08-24 21:35:00|443.46|436.86|443.77|437.17|443.78|437.18|443.46|436.86|29
1692913200000|2023-08-24 21:40:00|443.78|437.18|443.46|436.86|443.87|437.27|443.44|436.84|59
1692913500000|2023-08-24 21:45:00|443.47|436.87|443.57|436.97|443.59|436.99|443.47|436.87|39
1692913800000|2023-08-24 21:50:00|443.59|436.99|443.76|437.16|443.76|437.16|443.56|436.96|26
1692914100000|2023-08-24 21:55:00|443.73|437.13|443.95|437.35|444.05|437.45|443.64|437.04|52
1692914400000|2023-08-24 22:00:00|443.85|437.25|444.25|437.65|444.25|437.65|443.6|437|19
1692914700000|2023-08-24 22:05:00|444.15|437.55|443.75|437.15|444.15|437.55|443.75|437.15|10
1692915000000|2023-08-24 22:10:00|443.6|437|443.65|437.05|443.85|437.25|443.45|436.85|14
1692915300000|2023-08-24 22:15:00|443.55|436.95|443.65|437.05|443.65|437.05|443.35|436.75|8
1692915600000|2023-08-24 22:20:00|443.55|436.95|443.95|437.35|443.95|437.35|443.55|436.95|19
1692915900000|2023-08-24 22:25:00|443.94|437.34|443.95|437.35|443.95|437.35|443.85|437.25|6
1692916200000|2023-08-24 22:30:00|444.05|437.45|444.05|437.45|444.15|437.55|443.95|437.35|6
1692916500000|2023-08-24 22:35:00|444.15|437.55|444.05|437.45|444.25|437.65|444.05|437.45|7
1692916800000|2023-08-24 22:40:00|444.04|437.44|443.75|437.15|444.04|437.44|443.65|437.05|10
1692917100000|2023-08-24 22:45:00|443.85|437.25|443.95|437.35|443.95|437.35|443.65|437.05|10
1692917400000|2023-08-24 22:50:00|444.05|437.45|444.05|437.45|444.25|437.65|443.95|437.35|17
1692917700000|2023-08-24 22:55:00|443.95|437.35|443.95|437.35|443.95|437.35|443.95|437.35|1
1692918000000|2023-08-24 23:00:00|443.75|437.15|443.65|437.05|443.75|437.15|443.55|436.95|10
1692918300000|2023-08-24 23:05:00|443.6|437|443.45|436.85|443.7|437.1|443.35|436.75|10
1692918600000|2023-08-24 23:10:00|443.5|436.9|443.45|436.85|443.75|437.15|443.25|436.65|21
1692918900000|2023-08-24 23:15:00|443.5|436.9|444.05|437.45|444.05|437.45|443.5|436.9|9
1692919200000|2023-08-24 23:20:00|443.95|437.35|444.25|437.65|444.25|437.65|443.95|437.35|5
1692919500000|2023-08-24 23:25:00|444.3|437.7|444.45|437.85|444.55|437.95|444.25|437.65|15
1692919800000|2023-08-24 23:30:00|444.35|437.75|444.35|437.75|444.55|437.95|444.35|437.75|7
1692920100000|2023-08-24 23:35:00|444.31|437.71|444.35|437.75|444.45|437.85|444.05|437.45|8
1692920400000|2023-08-24 23:40:00|444.34|437.74|444.85|438.25|444.85|438.25|444.25|437.65|9
1692920700000|2023-08-24 23:45:00|444.75|438.15|446.05|439.45|446.25|439.65|444.45|437.85|63
1692921000000|2023-08-24 23:50:00|446.15|439.55|445.45|438.85|446.15|439.55|445.45|438.85|31
1692921300000|2023-08-24 23:55:00|445.55|438.95|445.75|439.15|445.75|439.15|445.45|438.85|17
1692921600000|2023-08-25 00:00:00|445.7|439.1|444.65|438.05|445.7|439.1|444.65|438.05|30
1692921900000|2023-08-25 00:05:00|444.6|438|444.45|437.85|444.85|438.25|443.95|437.35|55
1692922200000|2023-08-25 00:10:00|444.5|437.9|444.25|437.65|444.85|438.25|444.25|437.65|26
1692922500000|2023-08-25 00:15:00|444.15|437.55|444.6|438|444.65|438.05|443.85|437.25|26
1692922800000|2023-08-25 00:20:00|444.55|437.95|444.1|437.5|444.55|437.95|444|437.4|21
1692923100000|2023-08-25 00:25:00|444.05|437.45|444.15|437.55|444.15|437.55|443.95|437.35|10
1692923400000|2023-08-25 00:30:00|444.05|437.45|443.85|437.25|444.05|437.45|443.45|436.85|31
1692923700000|2023-08-25 00:35:00|443.8|437.2|443.65|437.05|443.9|437.3|443.65|437.05|8
1692924000000|2023-08-25 00:40:00|443.75|437.15|444.05|437.45|444.05|437.45|443.75|437.15|7
1692924300000|2023-08-25 00:45:00|443.95|437.35|444.35|437.75|444.35|437.75|443.95|437.35|6
1692924600000|2023-08-25 00:50:00|444.4|437.8|444.15|437.55|444.4|437.8|444.15|437.55|11
1692925200000|2023-08-25 01:00:00|444.05|437.45|444.8|438.2|444.85|438.25|444|437.4|15
1692925500000|2023-08-25 01:05:00|444.85|438.25|444.75|438.15|444.85|438.25|444.75|438.15|6
1692925800000|2023-08-25 01:10:00|444.8|438.2|443.95|437.35|444.8|438.2|443.85|437.25|12
1692926100000|2023-08-25 01:15:00|443.9|437.3|444.05|437.45|444.05|437.45|443.35|436.75|31
1692926400000|2023-08-25 01:20:00|444.15|437.55|444.45|437.85|444.55|437.95|444.15|437.55|12
1692926700000|2023-08-25 01:25:00|444.55|437.95|444.9|438.3|444.9|438.3|444.45|437.85|10
1692927000000|2023-08-25 01:30:00|444.85|438.25|445.25|438.65|445.25|438.65|444.75|438.15|9
1692927300000|2023-08-25 01:35:00|445.3|438.7|444.95|438.35|445.35|438.75|444.95|438.35|6
1692927600000|2023-08-25 01:40:00|445|438.4|445.25|438.65|445.25|438.65|444.95|438.35|10
1692927900000|2023-08-25 01:45:00|445.35|438.75|445.25|438.65|445.6|439|445.25|438.65|11
1692928200000|2023-08-25 01:50:00|445.3|438.7|445.5|438.9|445.5|438.9|445.3|438.7|4
1692928500000|2023-08-25 01:55:00|445.55|438.95|446.25|439.65|446.25|439.65|445.55|438.95|11
1692928800000|2023-08-25 02:00:00|446.35|439.75|446.25|439.65|446.35|439.75|446.05|439.45|15
1692929100000|2023-08-25 02:05:00|446.15|439.55|445.55|438.95|446.15|439.55|445.45|438.85|13
1692929400000|2023-08-25 02:10:00|445.35|438.75|445.15|438.55|445.45|438.85|445.15|438.55|7
1692929700000|2023-08-25 02:15:00|445.05|438.45|445.25|438.65|445.25|438.65|444.85|438.25|15
1692930000000|2023-08-25 02:20:00|445.4|438.8|445.55|438.95|445.55|438.95|445.25|438.65|13
1692930300000|2023-08-25 02:25:00|445.45|438.85|446.95|440.35|447.05|440.45|445.45|438.85|42
1692930600000|2023-08-25 02:30:00|446.85|440.25|446.25|439.65|446.85|440.25|446.05|439.45|29
1692930900000|2023-08-25 02:35:00|446.15|439.55|445.95|439.35|446.15|439.55|445.75|439.15|9
1692931200000|2023-08-25 02:40:00|445.85|439.25|446.75|440.15|446.85|440.25|445.85|439.25|21
1692931500000|2023-08-25 02:45:00|446.65|440.05|445.95|439.35|446.65|440.05|445.65|439.05|15
1692931800000|2023-08-25 02:50:00|445.85|439.25|445.75|439.15|445.95|439.35|445.55|438.95|17
1692932100000|2023-08-25 02:55:00|445.85|439.25|445.65|439.05|445.95|439.35|445.65|439.05|11
1692932400000|2023-08-25 03:00:00|445.75|439.15|445.75|439.15|445.75|439.15|445.75|439.15|1
1692932700000|2023-08-25 03:05:00|445.65|439.05|445.35|438.75|445.65|439.05|445.35|438.75|4
1692933000000|2023-08-25 03:10:00|445.45|438.85|445.35|438.75|445.65|439.05|445.35|438.75|13
1692933300000|2023-08-25 03:15:00|445.4|438.8|445.15|438.55|445.75|439.15|445.15|438.55|18
1692933600000|2023-08-25 03:20:00|445.25|438.65|445.35|438.75|445.75|439.15|445.15|438.55|27
1692933900000|2023-08-25 03:25:00|445.34|438.74|442.95|436.35|445.34|438.74|440.45|433.85|214
1692934200000|2023-08-25 03:30:00|443|436.4|443.85|437.25|443.85|437.25|442.85|436.25|73
1692934500000|2023-08-25 03:35:00|443.9|437.3|444.4|437.8|444.55|437.95|443.7|437.1|46
1692934800000|2023-08-25 03:40:00|444.45|437.85|444.15|437.55|444.75|438.15|443.85|437.25|31
1692935100000|2023-08-25 03:45:00|443.95|437.35|443.45|436.85|444.15|437.55|443.25|436.65|31
1692935400000|2023-08-25 03:50:00|443.55|436.95|444.05|437.45|444.15|437.55|443.55|436.95|26
1692935700000|2023-08-25 03:55:00|443.95|437.35|444.2|437.6|444.25|437.65|443.95|437.35|10
1692936000000|2023-08-25 04:00:00|444.25|437.65|443.85|437.25|444.45|437.85|443.85|437.25|20
1692936300000|2023-08-25 04:05:00|443.8|437.2|443.85|437.25|443.85|437.25|443.25|436.65|17
1692936600000|2023-08-25 04:10:00|443.9|437.3|443.25|436.65|444.05|437.45|443.05|436.45|36
1692936900000|2023-08-25 04:15:00|442.85|436.25|442.25|435.65|443|436.4|442.05|435.45|79
1692937200000|2023-08-25 04:20:00|442.15|435.55|442.55|435.95|442.85|436.25|441.85|435.25|45
1692937500000|2023-08-25 04:25:00|442.45|435.85|440.64|434.04|442.45|435.85|440.64|434.04|34
1692937800000|2023-08-25 04:30:00|440.59|433.99|439.85|433.25|441.05|434.45|439.75|433.15|60
1692938100000|2023-08-25 04:35:00|439.95|433.35|439.5|432.9|440.65|434.05|439.45|432.85|60
1692938400000|2023-08-25 04:40:00|439.55|432.95|440.3|433.7|440.65|434.05|439.55|432.95|57
1692938700000|2023-08-25 04:45:00|440.35|433.75|440.55|433.95|440.9|434.3|439.8|433.2|49
1692939000000|2023-08-25 04:50:00|440.5|433.9|439.95|433.35|440.5|433.9|439.05|432.45|72
1692939300000|2023-08-25 04:55:00|440.05|433.45|440.3|433.7|440.35|433.75|439.85|433.25|53
1692939600000|2023-08-25 05:00:00|440.25|433.65|440.95|434.35|440.95|434.35|439.65|433.05|63
1692939900000|2023-08-25 05:05:00|441.05|434.45|441.75|435.15|441.85|435.25|440.65|434.05|48
1692940200000|2023-08-25 05:10:00|441.7|435.1|442.05|435.45|442.05|435.45|441.65|435.05|11
1692940500000|2023-08-25 05:15:00|442|435.4|442.55|435.95|442.55|435.95|442|435.4|14
1692940800000|2023-08-25 05:20:00|442.65|436.05|443.05|436.45|443.05|436.45|442.65|436.05|4
1692941100000|2023-08-25 05:25:00|443|436.4|443.13|436.53|443.45|436.85|442.95|436.35|12
1692941400000|2023-08-25 05:30:00|443.17|436.57|443.25|436.65|443.35|436.75|443.1|436.5|31
1692941700000|2023-08-25 05:35:00|443.05|436.45|443.1|436.5|443.1|436.5|442.95|436.35|6
1692942000000|2023-08-25 05:40:00|443.05|436.45|443.85|437.25|443.85|437.25|443.05|436.45|13
1692942300000|2023-08-25 05:45:00|443.95|437.35|444.35|437.75|444.35|437.75|443.95|437.35|7
1692942600000|2023-08-25 05:50:00|444.45|437.85|444.3|437.7|444.55|437.95|444.3|437.7|9
1692942900000|2023-08-25 05:55:00|444.15|437.55|443.85|437.25|444.15|437.55|443.85|437.25|6
1692943200000|2023-08-25 06:00:00|443.95|437.35|443.95|437.35|444.05|437.45|443.7|437.1|12
1692943500000|2023-08-25 06:05:00|443.85|437.25|443.85|437.25|444.2|437.6|443.75|437.15|27
1692943800000|2023-08-25 06:10:00|443.95|437.35|444.55|437.95|444.55|437.95|443.95|437.35|5
1692944100000|2023-08-25 06:15:00|444.45|437.85|443.8|437.2|444.45|437.85|443.8|437.2|18
1692944400000|2023-08-25 06:20:00|443.85|437.25|443.55|436.95|444.05|437.45|443.3|436.7|29
1692944700000|2023-08-25 06:25:00|443.45|436.85|443.75|437.15|443.85|437.25|443.45|436.85|18
1692945000000|2023-08-25 06:30:00|443.85|437.25|443.45|436.85|443.95|437.35|443.35|436.75|16
1692945300000|2023-08-25 06:35:00|443.5|436.9|443.45|436.85|443.65|437.05|443.35|436.75|7
1692945600000|2023-08-25 06:40:00|443.35|436.75|442.95|436.35|443.45|436.85|442.9|436.3|29
1692945900000|2023-08-25 06:45:00|442.9|436.3|443.25|436.65|443.75|437.15|442.9|436.3|45
1692946200000|2023-08-25 06:50:00|443.2|436.6|443.05|436.45|443.25|436.65|443.05|436.45|5
1692946500000|2023-08-25 06:55:00|443|436.4|443.75|437.15|443.75|437.15|442.85|436.25|18
1692946800000|2023-08-25 07:00:00|443.85|437.25|443.65|437.05|443.95|437.35|443.65|437.05|13
1692947100000|2023-08-25 07:05:00|443.7|437.1|444.25|437.65|444.35|437.75|443.7|437.1|8
1692947400000|2023-08-25 07:10:00|444.35|437.75|444.2|437.6|444.45|437.85|444.2|437.6|9
1692947700000|2023-08-25 07:15:00|444.25|437.65|444.45|437.85|444.55|437.95|444.25|437.65|6
1692948000000|2023-08-25 07:20:00|444.5|437.9|444.75|438.15|444.75|438.15|444.5|437.9|7
1692948300000|2023-08-25 07:25:00|444.7|438.1|444.65|438.05|444.7|438.1|444.45|437.85|6
1692948600000|2023-08-25 07:30:00|444.55|437.95|444.2|437.6|444.55|437.95|444.15|437.55|11
1692948900000|2023-08-25 07:35:00|444.25|437.65|444.45|437.85|444.45|437.85|444.25|437.65|11
1692949200000|2023-08-25 07:40:00|444.6|438|444.15|437.55|444.6|438|444.15|437.55|10
1692949500000|2023-08-25 07:45:00|444.1|437.5|443.95|437.35|444.1|437.5|443.75|437.15|16
1692949800000|2023-08-25 07:50:00|444|437.4|444.2|437.6|444.25|437.65|443.95|437.35|9
1692950100000|2023-08-25 07:55:00|444.15|437.55|444.15|437.55|444.2|437.6|443.85|437.25|17
1692950400000|2023-08-25 08:00:00|444.05|437.45|444.85|438.25|444.95|438.35|443.95|437.35|25
1692950700000|2023-08-25 08:05:00|444.9|438.3|444.85|438.25|444.95|438.35|444.85|438.25|7
1692951000000|2023-08-25 08:10:00|444.95|438.35|444.85|438.25|445.05|438.45|444.85|438.25|11
1692951300000|2023-08-25 08:15:00|444.95|438.35|445.15|438.55|445.25|438.65|444.95|438.35|6
1692951600000|2023-08-25 08:20:00|445.35|438.75|445.35|438.75|445.45|438.85|445.1|438.5|20
1692951900000|2023-08-25 08:25:00|445.25|438.65|445.95|439.35|445.95|439.35|445.25|438.65|18
1692952200000|2023-08-25 08:30:00|446.05|439.45|446.35|439.75|446.35|439.75|445.65|439.05|13
1692952500000|2023-08-25 08:35:00|446.45|439.85|446.25|439.65|446.55|439.95|446.15|439.55|16
1692952800000|2023-08-25 08:40:00|446.3|439.7|446.45|439.85|446.75|440.15|446.25|439.65|18
1692953100000|2023-08-25 08:45:00|446.35|439.75|445.95|439.35|446.65|440.05|445.75|439.15|37
1692953400000|2023-08-25 08:50:00|446|439.4|445.85|439.25|446.15|439.55|445.7|439.1|20
1692953700000|2023-08-25 08:55:00|445.75|439.15|446.45|439.85|446.55|439.95|445.75|439.15|12
1692954000000|2023-08-25 09:00:00|446.35|439.75|446.6|440|446.65|440.05|446.15|439.55|14
1692954300000|2023-08-25 09:05:00|446.65|440.05|446.75|440.15|446.85|440.25|446.45|439.85|16
1692954600000|2023-08-25 09:10:00|446.8|440.2|447.05|440.45|447.25|440.65|446.8|440.2|15
1692954900000|2023-08-25 09:15:00|447.15|440.55|448.25|441.65|448.25|441.65|447.15|440.55|15
1692955200000|2023-08-25 09:20:00|448.35|441.75|447.5|440.9|448.75|442.15|447.5|440.9|61
1692955500000|2023-08-25 09:25:00|447.55|440.95|448.7|442.1|450.05|443.45|447.55|440.95|101
1692955800000|2023-08-25 09:30:00|448.75|442.15|449.35|442.75|449.45|442.85|448.75|442.15|49
1692956100000|2023-08-25 09:35:00|449.4|442.8|450.85|444.25|450.85|444.25|449.35|442.75|47
1692956400000|2023-08-25 09:40:00|450.95|444.35|451.15|444.55|451.25|444.65|450.65|444.05|52
1692956700000|2023-08-25 09:45:00|451.05|444.45|449.65|443.05|451.15|444.55|449.45|442.85|41
1692957000000|2023-08-25 09:50:00|449.45|442.85|448.35|441.75|449.45|442.85|448.35|441.75|45
1692957300000|2023-08-25 09:55:00|448.3|441.7|448.65|442.05|448.65|442.05|448.15|441.55|22
1692957600000|2023-08-25 10:00:00|448.75|442.15|448.55|441.95|449.15|442.55|448.55|441.95|27
1692957900000|2023-08-25 10:05:00|448.65|442.05|449.35|442.75|449.35|442.75|448.65|442.05|14
1692958200000|2023-08-25 10:10:00|449.25|442.65|448.85|442.25|449.25|442.65|448.75|442.15|16
1692958500000|2023-08-25 10:15:00|448.75|442.15|449.35|442.75|449.35|442.75|448.55|441.95|17
1692958800000|2023-08-25 10:20:00|449.45|442.85|449.55|442.95|449.65|443.05|449.15|442.55|15
1692959100000|2023-08-25 10:25:00|449.4|442.8|448.95|442.35|449.4|442.8|448.95|442.35|6
1692959400000|2023-08-25 10:30:00|449.05|442.45|449.55|442.95|449.55|442.95|449.05|442.45|10
1692959700000|2023-08-25 10:35:00|449.65|443.05|450.05|443.45|450.05|443.45|449.65|443.05|6
1692960000000|2023-08-25 10:40:00|450.15|443.55|449.95|443.35|450.15|443.55|449.85|443.25|8
1692960300000|2023-08-25 10:45:00|449.85|443.25|449.85|443.25|449.95|443.35|449.75|443.15|5
1692960600000|2023-08-25 10:50:00|449.75|443.15|449.05|442.45|449.75|443.15|449.05|442.45|13
1692960900000|2023-08-25 10:55:00|448.95|442.35|449.15|442.55|449.15|442.55|448.85|442.25|6
1692961200000|2023-08-25 11:00:00|448.95|442.35|450.35|443.75|450.35|443.75|448.95|442.35|18
1692961500000|2023-08-25 11:05:00|450.45|443.85|450.45|443.85|450.45|443.85|450.05|443.45|11
1692961800000|2023-08-25 11:10:00|450.55|443.95|450.25|443.65|450.55|443.95|450.25|443.65|4
1692962100000|2023-08-25 11:15:00|450.15|443.55|449.45|442.85|450.15|443.55|449.35|442.75|8
1692962400000|2023-08-25 11:20:00|449.25|442.65|449.25|442.65|449.25|442.65|449.05|442.45|5
1692962700000|2023-08-25 11:25:00|449.55|442.95|449.95|443.35|450.05|443.45|449.55|442.95|6
1692963000000|2023-08-25 11:30:00|450.05|443.45|450.05|443.45|450.05|443.45|449.75|443.15|14
1692963300000|2023-08-25 11:35:00|450.15|443.55|449.85|443.25|450.35|443.75|449.85|443.25|5
1692963600000|2023-08-25 11:40:00|449.95|443.35|449.65|443.05|450.15|443.55|449.6|443|15
1692963900000|2023-08-25 11:45:00|449.75|443.15|448.85|442.25|449.75|443.15|448.85|442.25|12
1692964200000|2023-08-25 11:50:00|448.8|442.2|448.55|441.95|448.85|442.25|448.55|441.95|8
1692964500000|2023-08-25 11:55:00|448.65|442.05|448.95|442.35|449.05|442.45|448.65|442.05|9
1692964800000|2023-08-25 12:00:00|449.05|442.45|449.15|442.55|449.25|442.65|448.65|442.05|28
1692965100000|2023-08-25 12:05:00|449.25|442.65|449.75|443.15|450.05|443.45|449.25|442.65|12
1692965400000|2023-08-25 12:10:00|449.65|443.05|449.65|443.05|449.75|443.15|449.45|442.85|17
1692965700000|2023-08-25 12:15:00|449.7|443.1|448.75|442.15|449.75|443.15|448.75|442.15|15
1692966000000|2023-08-25 12:20:00|448.65|442.05|448.75|442.15|449.05|442.45|448.45|441.85|12
1692966300000|2023-08-25 12:25:00|448.95|442.35|448.35|441.75|449.15|442.55|448.35|441.75|10
1692966600000|2023-08-25 12:30:00|448.45|441.85|448.35|441.75|449.05|442.45|448.35|441.75|13
1692966900000|2023-08-25 12:35:00|448.45|441.85|448.45|441.85|448.65|442.05|448.45|441.85|8
1692967200000|2023-08-25 12:40:00|448.35|441.75|448.75|442.15|448.75|442.15|448.35|441.75|7
1692967500000|2023-08-25 12:45:00|448.7|442.1|448.65|442.05|448.7|442.1|448.65|442.05|2
1692967800000|2023-08-25 12:50:00|448.85|442.25|448.75|442.15|449.05|442.45|448.75|442.15|7
1692968100000|2023-08-25 12:55:00|448.85|442.25|449.15|442.55|449.15|442.55|448.85|442.25|5
1692968400000|2023-08-25 13:00:00|449.25|442.65|450.45|443.85|450.45|443.85|449.25|442.65|25
1692968700000|2023-08-25 13:05:00|450.5|443.9|450.35|443.75|450.65|444.05|450.25|443.65|19
1692969000000|2023-08-25 13:10:00|450.45|443.85|451.15|444.55|451.74|445.14|450.35|443.75|45
1692969300000|2023-08-25 13:15:00|451.25|444.65|450.45|443.85|451.55|444.95|450.15|443.55|34
1692969600000|2023-08-25 13:20:00|450.55|443.95|449.85|443.25|450.55|443.95|449.85|443.25|22
1692969900000|2023-08-25 13:25:00|449.95|443.35|450.05|443.45|450.05|443.45|449.45|442.85|11
1692970200000|2023-08-25 13:30:00|450.15|443.55|450.75|444.15|451.05|444.45|449.85|443.25|25
1692970500000|2023-08-25 13:35:00|450.55|443.95|450.25|443.65|451.25|444.65|450.25|443.65|46
1692970800000|2023-08-25 13:40:00|450.35|443.75|449.65|443.05|450.65|444.05|449.65|443.05|31
1692971100000|2023-08-25 13:45:00|449.55|442.95|448.85|442.25|449.95|443.35|448.55|441.95|40
1692971400000|2023-08-25 13:50:00|448.84|442.24|448.15|441.55|448.84|442.24|448.05|441.45|61
1692971700000|2023-08-25 13:55:00|448.05|441.45|447.95|441.35|448.55|441.95|447.95|441.35|26
1692972000000|2023-08-25 14:00:00|448.05|441.45|447.1|440.5|448.65|442.05|446.95|440.35|108
1692972300000|2023-08-25 14:05:00|447.05|440.45|446.46|439.86|447.79|441.19|446.02|439.42|532
1692972600000|2023-08-25 14:10:00|446.47|439.87|448.33|441.73|448.61|442.01|446.47|439.87|398
1692972900000|2023-08-25 14:15:00|448.31|441.71|448.63|442.03|451.7|445.1|447.98|441.38|648
1692973200000|2023-08-25 14:20:00|448.45|441.85|448.15|441.55|449.25|442.65|448.15|441.55|125
1692973500000|2023-08-25 14:25:00|448.05|441.45|447.95|441.35|448.95|442.35|447.75|441.15|64
1692973800000|2023-08-25 14:30:00|447.85|441.25|448.45|441.85|448.55|441.95|447.65|441.05|56
1692974100000|2023-08-25 14:35:00|448.55|441.95|448.55|441.95|449.05|442.45|447.95|441.35|54
1692974400000|2023-08-25 14:40:00|448.65|442.05|446.75|440.15|448.95|442.35|446.75|440.15|102
1692974700000|2023-08-25 14:45:00|446.85|440.25|446.75|440.15|448.05|441.45|446.15|439.55|104
1692975000000|2023-08-25 14:50:00|446.85|440.25|446.75|440.15|447.65|441.05|446.65|440.05|94
1692975300000|2023-08-25 14:55:00|446.65|440.05|446.45|439.85|447.25|440.65|445.75|439.15|104
1692975600000|2023-08-25 15:00:00|446.4|439.8|446.65|440.05|446.95|440.35|445.05|438.45|98
1692975900000|2023-08-25 15:05:00|446.55|439.95|448.95|442.35|449.15|442.55|446.35|439.75|80
1692976200000|2023-08-25 15:10:00|448.85|442.25|449.75|443.15|451.55|444.95|448.75|442.15|142
1692976500000|2023-08-25 15:15:00|449.65|443.05|449.65|443.05|449.65|443.05|448.55|441.95|84
1692976800000|2023-08-25 15:20:00|449.75|443.15|449.35|442.75|449.75|443.15|448.65|442.05|57
1692977100000|2023-08-25 15:25:00|449.4|442.8|449.55|442.95|450.15|443.55|449.4|442.8|43
1692977400000|2023-08-25 15:30:00|449.45|442.85|448.55|441.95|449.45|442.85|448.25|441.65|36
1692977700000|2023-08-25 15:35:00|448.54|441.94|448.75|442.15|449.25|442.65|448.45|441.85|38
1692978000000|2023-08-25 15:40:00|448.65|442.05|448.45|441.85|448.65|442.05|447.95|441.35|27
1692978300000|2023-08-25 15:45:00|448.55|441.95|448.55|441.95|448.65|442.05|448.05|441.45|31
1692978600000|2023-08-25 15:50:00|448.35|441.75|448.65|442.05|448.65|442.05|448.15|441.55|17
1692978900000|2023-08-25 15:55:00|448.63|442.03|449.05|442.45|449.35|442.75|448.15|441.55|54
1692979200000|2023-08-25 16:00:00|448.95|442.35|448.85|442.25|449.85|443.25|448.75|442.15|65
1692979500000|2023-08-25 16:05:00|448.95|442.35|448.75|442.15|448.95|442.35|448.25|441.65|64
1692979800000|2023-08-25 16:10:00|448.85|442.25|448.55|441.95|449.05|442.45|448.35|441.75|38
1692980100000|2023-08-25 16:15:00|448.54|441.94|448.25|441.65|448.55|441.95|448.25|441.65|8
1692980400000|2023-08-25 16:20:00|448.55|441.95|448.75|442.15|448.75|442.15|448.25|441.65|32
1692980700000|2023-08-25 16:25:00|448.72|442.12|448.8|442.2|448.85|442.25|448.5|441.9|33
1692981000000|2023-08-25 16:30:00|448.75|442.15|448.95|442.35|449.05|442.45|448.45|441.85|44
1692981300000|2023-08-25 16:35:00|449|442.4|448.25|441.65|449|442.4|447.95|441.35|50
1692981600000|2023-08-25 16:40:00|448.24|441.64|447.4|440.8|448.24|441.64|447.05|440.45|51
1692981900000|2023-08-25 16:45:00|448|441.4|448.4|441.8|448.4|441.8|448|441.4|8
1692982200000|2023-08-25 16:50:00|448.45|441.85|446.74|440.14|448.45|441.85|446.74|440.14|39
1692982500000|2023-08-25 16:55:00|446.75|440.15|447.45|440.85|447.65|441.05|446.75|440.15|48
1692982800000|2023-08-25 17:00:00|447.5|440.9|449.25|442.65|449.45|442.85|447.35|440.75|41
1692983100000|2023-08-25 17:05:00|449.45|442.85|448.7|442.1|449.55|442.95|448.65|442.05|38
1692983400000|2023-08-25 17:10:00|448.65|442.05|449.05|442.45|449.05|442.45|448.55|441.95|15
1692983700000|2023-08-25 17:15:00|448.95|442.35|448.25|441.65|448.95|442.35|448.25|441.65|16
1692984000000|2023-08-25 17:20:00|448.24|441.64|447.75|441.15|448.45|441.85|447.75|441.15|23
1692984300000|2023-08-25 17:25:00|447.65|441.05|447.75|441.15|447.75|441.15|447.45|440.85|9
1692984600000|2023-08-25 17:30:00|447.65|441.05|447.25|440.65|447.65|441.05|446.95|440.35|11
1692984900000|2023-08-25 17:35:00|447.15|440.55|446.55|439.95|447.15|440.55|446.45|439.85|52
1692985200000|2023-08-25 17:40:00|446.45|439.85|446.65|440.05|446.65|440.05|446.25|439.65|27
1692985500000|2023-08-25 17:45:00|446.6|440|446.35|439.75|446.6|440|445.85|439.25|31
1692985800000|2023-08-25 17:50:00|446.45|439.85|446.85|440.25|447.45|440.85|446.45|439.85|41
1692986100000|2023-08-25 17:55:00|446.75|440.15|447.25|440.65|447.25|440.65|446.45|439.85|26
1692986400000|2023-08-25 18:00:00|447.22|440.62|447.55|440.95|447.75|441.15|447.05|440.45|33
1692986700000|2023-08-25 18:05:00|447.6|441|447.25|440.65|447.75|441.15|447.15|440.55|27
1692987000000|2023-08-25 18:10:00|447.35|440.75|448.05|441.45|448.05|441.45|447.35|440.75|11
1692987300000|2023-08-25 18:15:00|448.15|441.55|448.74|442.14|448.75|442.15|448.15|441.55|13
1692987600000|2023-08-25 18:20:00|448.75|442.15|449.74|443.14|449.75|443.15|448.74|442.14|29
1692987900000|2023-08-25 18:25:00|449.65|443.05|449.35|442.75|449.65|443.05|448.95|442.35|25
1692988200000|2023-08-25 18:30:00|449.25|442.65|450.05|443.45|450.05|443.45|449.15|442.55|15
1692988500000|2023-08-25 18:35:00|450.15|443.55|450.95|444.35|451.05|444.45|450.15|443.55|30
1692988800000|2023-08-25 18:40:00|451.05|444.45|451.35|444.75|451.35|444.75|450.75|444.15|25
1692989100000|2023-08-25 18:45:00|451.33|444.73|451.45|444.85|451.45|444.85|450.95|444.35|17
1692989400000|2023-08-25 18:50:00|451.55|444.95|452.75|446.15|452.75|446.15|451.52|444.92|64
1692989700000|2023-08-25 18:55:00|452.65|446.05|451.53|444.93|452.75|446.15|451.05|444.45|66
1692990000000|2023-08-25 19:00:00|451.55|444.95|450.65|444.05|451.69|445.09|450.55|443.95|157
1692990300000|2023-08-25 19:05:00|450.74|444.14|450.75|444.15|450.95|444.35|450.55|443.95|19
1692990600000|2023-08-25 19:10:00|450.85|444.25|450.95|444.35|451.05|444.45|450.75|444.15|19
1692990900000|2023-08-25 19:15:00|450.93|444.33|450.95|444.35|451.35|444.75|450.85|444.25|42
1692991200000|2023-08-25 19:20:00|450.9|444.3|450.35|443.75|451.05|444.45|450.25|443.65|26
1692991500000|2023-08-25 19:25:00|450.2|443.6|450.45|443.85|450.45|443.85|450.15|443.55|22
1692991800000|2023-08-25 19:30:00|450.43|443.83|449.93|443.33|450.55|443.95|449.93|443.33|30
1692992100000|2023-08-25 19:35:00|449.85|443.25|448.85|442.25|449.85|443.25|448.75|442.15|36
1692992400000|2023-08-25 19:40:00|448.95|442.35|448.85|442.25|449|442.4|448.75|442.15|5
1692992700000|2023-08-25 19:45:00|449.1|442.5|449.05|442.45|449.9|443.3|449.05|442.45|44
1692993000000|2023-08-25 19:50:00|448.95|442.35|449.15|442.55|449.15|442.55|448.85|442.25|29
1692993300000|2023-08-25 19:55:00|449.25|442.65|449.65|443.05|450.05|443.45|449.25|442.65|29
1692993600000|2023-08-25 20:00:00|449.6|443|449.56|442.96|449.79|443.19|449.35|442.75|106
1692993900000|2023-08-25 20:05:00|449.55|442.95|449.37|442.77|449.71|443.11|449.27|442.67|132
1692994200000|2023-08-25 20:10:00|449.38|442.78|448.97|442.37|449.54|442.94|448.88|442.28|107
1692994500000|2023-08-25 20:15:00|448.88|442.28|449.27|442.67|449.46|442.86|448.87|442.27|81
1692994800000|2023-08-25 20:20:00|449.26|442.66|449.46|442.86|449.66|443.06|449.25|442.65|72
1692995100000|2023-08-25 20:25:00|449.47|442.87|449.16|442.56|449.77|443.17|448.87|442.27|75
1692995400000|2023-08-25 20:30:00|449.17|442.57|448.67|442.07|449.17|442.57|448.66|442.06|74
1692995700000|2023-08-25 20:35:00|448.72|442.12|448.57|441.97|449.26|442.66|448.5|441.9|93
1692996000000|2023-08-25 20:40:00|448.63|442.03|448.87|442.27|448.96|442.36|448.47|441.87|94
1692996300000|2023-08-25 20:45:00|448.95|442.35|449.07|442.47|449.11|442.51|448.65|442.05|49
1692996600000|2023-08-25 20:50:00|449.15|442.55|449.57|442.97|449.63|443.03|448.68|442.08|102
1692996900000|2023-08-25 20:55:00|449.56|442.96|449.57|442.97|449.96|443.36|449.48|442.88|137
1693033200000|2023-08-26 07:00:00|454.12|447.52|454.22|447.62|454.23|447.63|453.97|447.37|26
1693033500000|2023-08-26 07:05:00|454.15|447.55|454.06|447.46|454.17|447.57|453.95|447.35|21
1693033800000|2023-08-26 07:10:00|454.03|447.43|453.82|447.22|454.03|447.43|453.65|447.05|39
1693034100000|2023-08-26 07:15:00|453.9|447.3|453.53|446.93|453.93|447.33|453.53|446.93|19
1693034400000|2023-08-26 07:20:00|453.5|446.9|453.42|446.82|453.63|447.03|453.25|446.65|33
1693034700000|2023-08-26 07:25:00|453.5|446.9|453.22|446.62|453.61|447.01|453.22|446.62|50
1693035000000|2023-08-26 07:30:00|453.21|446.61|453.03|446.43|453.21|446.61|452.88|446.28|55
1693035300000|2023-08-26 07:35:00|453.04|446.44|453.31|446.71|453.31|446.71|452.85|446.25|36
1693035600000|2023-08-26 07:40:00|453.15|446.55|453.16|446.56|453.42|446.82|452.93|446.33|32
1693035900000|2023-08-26 07:45:00|453.22|446.62|452.88|446.28|453.24|446.64|452.78|446.18|40
1693036200000|2023-08-26 07:50:00|452.92|446.32|453.11|446.51|453.12|446.52|452.75|446.15|31
1693036500000|2023-08-26 07:55:00|453.08|446.48|452.62|446.02|453.09|446.49|452.55|445.95|83
1693036800000|2023-08-26 08:00:00|452.61|446.01|452.52|445.92|452.78|446.18|452.3|445.7|80
1693037100000|2023-08-26 08:05:00|452.53|445.93|452.87|446.27|452.87|446.27|452.5|445.9|57
1693037400000|2023-08-26 08:10:00|452.9|446.3|453.21|446.61|453.21|446.61|452.9|446.3|26
1693037700000|2023-08-26 08:15:00|453.12|446.52|453|446.4|453.21|446.61|452.85|446.25|40
1693038000000|2023-08-26 08:20:00|453.12|446.52|453.12|446.52|453.4|446.8|453.11|446.51|38
1693038300000|2023-08-26 08:25:00|453.11|446.51|453.11|446.51|453.2|446.6|453|446.4|32
1693038600000|2023-08-26 08:30:00|453.03|446.43|452.12|445.52|453.03|446.43|452.04|445.44|97
1693038900000|2023-08-26 08:35:00|452.2|445.6|452.03|445.43|452.4|445.8|451.92|445.32|150
1693039200000|2023-08-26 08:40:00|452.04|445.44|451.82|445.22|452.23|445.63|451.53|444.93|69
1693039500000|2023-08-26 08:45:00|451.81|445.21|451.61|445.01|451.87|445.27|451.45|444.85|72
1693039800000|2023-08-26 08:50:00|451.62|445.02|451.81|445.21|451.92|445.32|451.4|444.8|54
1693040100000|2023-08-26 08:55:00|451.82|445.22|451.82|445.22|451.83|445.23|451.38|444.78|66
1693040400000|2023-08-26 09:00:00|451.81|445.21|451.35|444.75|451.82|445.22|451.3|444.7|40
1693040700000|2023-08-26 09:05:00|451.33|444.73|451.81|445.21|451.81|445.21|451.2|444.6|48
1693041000000|2023-08-26 09:10:00|451.7|445.1|452.23|445.63|452.31|445.71|451.7|445.1|31
1693041300000|2023-08-26 09:15:00|452.22|445.62|452.73|446.13|452.73|446.13|452.22|445.62|48
1693041600000|2023-08-26 09:20:00|452.81|446.21|452.99|446.39|453|446.4|452.7|446.1|68
1693041900000|2023-08-26 09:25:00|453.01|446.41|453.01|446.41|453.17|446.57|452.9|446.3|29
1693042200000|2023-08-26 09:30:00|453.02|446.42|452.88|446.28|453.16|446.56|452.7|446.1|30
1693042500000|2023-08-26 09:35:00|452.86|446.26|452.79|446.19|453.03|446.43|452.78|446.18|33
1693042800000|2023-08-26 09:40:00|452.77|446.17|452.7|446.1|452.97|446.37|452.58|445.98|34
1693043100000|2023-08-26 09:45:00|452.71|446.11|452.78|446.18|452.87|446.27|452.55|445.95|36
1693043400000|2023-08-26 09:50:00|452.65|446.05|452.67|446.07|452.78|446.18|452.65|446.05|17
1693043700000|2023-08-26 09:55:00|452.55|445.95|452.47|445.87|452.63|446.03|452.47|445.87|13
1693044000000|2023-08-26 10:00:00|452.39|445.79|452.73|446.13|452.77|446.17|452.36|445.76|34
1693044300000|2023-08-26 10:05:00|452.6|446|452.81|446.21|452.82|446.22|452.6|446|39
1693044600000|2023-08-26 10:10:00|452.7|446.1|452.87|446.27|452.87|446.27|452.7|446.1|11
1693044900000|2023-08-26 10:15:00|452.85|446.25|452.8|446.2|452.89|446.29|452.6|446|20
1693045200000|2023-08-26 10:20:00|452.7|446.1|453.02|446.42|453.07|446.47|452.7|446.1|19
1693045500000|2023-08-26 10:25:00|452.9|446.3|452.93|446.33|453.02|446.42|452.77|446.17|17
1693045800000|2023-08-26 10:30:00|452.88|446.28|452.52|445.92|452.88|446.28|452.35|445.75|36
1693046100000|2023-08-26 10:35:00|452.64|446.04|452.47|445.87|452.69|446.09|452.46|445.86|31
1693046400000|2023-08-26 10:40:00|452.35|445.75|452.52|445.92|452.52|445.92|452.35|445.75|15
1693046700000|2023-08-26 10:45:00|452.53|445.93|452.91|446.31|452.92|446.32|452.45|445.85|24
1693047000000|2023-08-26 10:50:00|452.92|446.32|453.6|447|453.6|447|452.92|446.32|48
1693047300000|2023-08-26 10:55:00|453.48|446.88|453.61|447.01|453.62|447.02|453.35|446.75|37
1693047600000|2023-08-26 11:00:00|453.6|447|453.39|446.79|453.61|447.01|453.05|446.45|39
1693047900000|2023-08-26 11:05:00|453.41|446.81|453.42|446.82|453.57|446.97|453.3|446.7|31
1693048200000|2023-08-26 11:10:00|453.43|446.83|453.52|446.92|453.57|446.97|453.41|446.81|34
1693048500000|2023-08-26 11:15:00|453.4|446.8|453.57|446.97|453.57|446.97|453.4|446.8|10
1693048800000|2023-08-26 11:20:00|453.67|447.07|453.79|447.19|453.79|447.19|453.6|447|22
1693049100000|2023-08-26 11:25:00|453.78|447.18|453.99|447.39|453.99|447.39|453.7|447.1|10
1693049400000|2023-08-26 11:30:00|454|447.4|454|447.4|454.29|447.69|453.9|447.3|39
1693049700000|2023-08-26 11:35:00|453.96|447.36|454.09|447.49|454.13|447.53|453.85|447.25|48
1693050000000|2023-08-26 11:40:00|454.08|447.48|454.01|447.41|454.12|447.52|453.98|447.38|26
1693050300000|2023-08-26 11:45:00|454.02|447.42|453.71|447.11|454.06|447.46|453.55|446.95|51
1693050600000|2023-08-26 11:50:00|453.68|447.08|453.71|447.11|453.75|447.15|453.55|446.95|53
1693050900000|2023-08-26 11:55:00|453.6|447|453.81|447.21|453.99|447.39|453.6|447|40
1693051200000|2023-08-26 12:00:00|453.8|447.2|454.01|447.41|454.01|447.41|453.73|447.13|75
1693051500000|2023-08-26 12:05:00|453.98|447.38|454|447.4|454.01|447.41|453.9|447.3|5
1693051800000|2023-08-26 12:10:00|453.97|447.37|453.91|447.31|453.97|447.37|453.73|447.13|27
1693052100000|2023-08-26 12:15:00|453.9|447.3|453.87|447.27|453.9|447.3|453.7|447.1|8
1693052400000|2023-08-26 12:20:00|453.88|447.28|453.52|446.92|453.88|447.28|453.52|446.92|18
1693052700000|2023-08-26 12:25:00|453.4|446.8|453.47|446.87|453.52|446.92|453.4|446.8|8
1693053000000|2023-08-26 12:30:00|453.45|446.85|453.68|447.08|453.71|447.11|453.3|446.7|19
1693053300000|2023-08-26 12:35:00|453.55|446.95|453.72|447.12|453.87|447.27|453.55|446.95|23
1693053600000|2023-08-26 12:40:00|453.6|447|453.6|447|453.97|447.37|453.4|446.8|20
1693053900000|2023-08-26 12:45:00|453.58|446.98|454.07|447.47|454.07|447.47|453.55|446.95|14
1693054200000|2023-08-26 12:50:00|454.06|447.46|454.18|447.58|454.18|447.58|454.01|447.41|17
1693054500000|2023-08-26 12:55:00|454.1|447.5|454.35|447.75|454.35|447.75|454.1|447.5|9
1693054800000|2023-08-26 13:00:00|454.36|447.76|454.17|447.57|454.37|447.77|454|447.4|17
1693055100000|2023-08-26 13:05:00|454.14|447.54|454.17|447.57|454.17|447.57|454|447.4|28
1693055400000|2023-08-26 13:10:00|454.16|447.56|453.92|447.32|454.17|447.57|453.8|447.2|26
1693055700000|2023-08-26 13:15:00|454.01|447.41|454.01|447.41|454.08|447.48|453.8|447.2|18
1693056000000|2023-08-26 13:20:00|454.02|447.42|454.17|447.57|454.18|447.58|453.85|447.25|31
1693056300000|2023-08-26 13:25:00|454.14|447.54|454.15|447.55|454.26|447.66|453.85|447.25|35
1693056600000|2023-08-26 13:30:00|454.26|447.66|454.49|447.89|454.58|447.98|454.26|447.66|34
1693056900000|2023-08-26 13:35:00|454.47|447.87|454.48|447.88|454.59|447.99|454.35|447.75|23
1693057200000|2023-08-26 13:40:00|454.47|447.87|454.38|447.78|454.47|447.87|454.25|447.65|17
1693057500000|2023-08-26 13:45:00|454.25|447.65|454.28|447.68|454.31|447.71|454.2|447.6|9
1693057800000|2023-08-26 13:50:00|454.2|447.6|454.4|447.8|454.41|447.81|454.2|447.6|65
1693058100000|2023-08-26 13:55:00|454.37|447.77|454.48|447.88|454.51|447.91|454.35|447.75|18
1693058400000|2023-08-26 14:00:00|454.57|447.97|454.57|447.97|454.58|447.98|454.45|447.85|7
1693058700000|2023-08-26 14:05:00|454.58|447.98|454.68|448.08|454.68|448.08|454.4|447.8|28
1693059000000|2023-08-26 14:10:00|454.55|447.95|454.68|448.08|454.68|448.08|454.55|447.95|4
1693059300000|2023-08-26 14:15:00|454.56|447.96|454.48|447.88|454.56|447.96|454.25|447.65|46
1693059600000|2023-08-26 14:20:00|454.35|447.75|454.3|447.7|454.48|447.88|454.15|447.55|32
1693059900000|2023-08-26 14:25:00|454.29|447.69|454.1|447.5|454.3|447.7|453.95|447.35|25
1693060200000|2023-08-26 14:30:00|454.11|447.51|454.47|447.87|454.48|447.88|454.1|447.5|42
1693060500000|2023-08-26 14:35:00|454.44|447.84|454.57|447.97|454.58|447.98|454.44|447.84|52
1693060800000|2023-08-26 14:40:00|454.56|447.96|454.29|447.69|454.56|447.96|454.25|447.65|43
1693061100000|2023-08-26 14:45:00|454.32|447.72|454.22|447.62|454.32|447.72|454.2|447.6|19
1693061400000|2023-08-26 14:50:00|454.18|447.58|454.36|447.76|454.67|448.07|454.18|447.58|93
1693061700000|2023-08-26 14:55:00|454.37|447.77|454.37|447.77|454.53|447.93|454.25|447.65|59
1693062000000|2023-08-26 15:00:00|454.44|447.84|454.44|447.84|454.51|447.91|454.3|447.7|208
1693062300000|2023-08-26 15:05:00|454.41|447.81|454.3|447.7|454.44|447.84|454.2|447.6|54
1693062600000|2023-08-26 15:10:00|454.25|447.65|453.86|447.26|454.3|447.7|453.8|447.2|37
1693062900000|2023-08-26 15:15:00|453.89|447.29|453.8|447.2|453.89|447.29|453.73|447.13|40
1693063200000|2023-08-26 15:20:00|453.87|447.27|453.56|446.96|454.16|447.56|453.56|446.96|39
1693063500000|2023-08-26 15:25:00|453.57|446.97|453.35|446.75|453.6|447|453.35|446.75|21
1693063800000|2023-08-26 15:30:00|453.49|446.89|453.58|446.98|453.74|447.14|453.45|446.85|42
1693064100000|2023-08-26 15:35:00|453.63|447.03|453.68|447.08|453.77|447.17|453.53|446.93|37
1693064400000|2023-08-26 15:40:00|453.67|447.07|453.58|446.98|453.95|447.35|453.58|446.98|68
1693064700000|2023-08-26 15:45:00|453.67|447.07|453.66|447.06|453.71|447.11|453.5|446.9|30
1693065000000|2023-08-26 15:50:00|453.58|446.98|453.56|446.96|453.66|447.06|453.45|446.85|24
1693065300000|2023-08-26 15:55:00|453.57|446.97|453.47|446.87|453.6|447|453.47|446.87|14
1693065600000|2023-08-26 16:00:00|453.4|446.8|453.59|446.99|453.59|446.99|453.4|446.8|7
1693065900000|2023-08-26 16:05:00|453.45|446.85|453.59|446.99|453.59|446.99|453.45|446.85|6
1693066200000|2023-08-26 16:10:00|453.45|446.85|453.59|446.99|453.59|446.99|453.45|446.85|2
1693066500000|2023-08-26 16:15:00|453.45|446.85|452.99|446.39|453.59|446.99|452.95|446.35|36
1693066800000|2023-08-26 16:20:00|452.97|446.37|452.71|446.11|453.09|446.49|452.61|446.01|53
1693067100000|2023-08-26 16:25:00|452.76|446.16|452.81|446.21|452.82|446.22|452.55|445.95|25
1693067400000|2023-08-26 16:30:00|452.77|446.17|452.43|445.83|452.8|446.2|452.38|445.78|40
1693067700000|2023-08-26 16:35:00|452.44|445.84|452.6|446|452.72|446.12|452.38|445.78|49
1693068000000|2023-08-26 16:40:00|452.68|446.08|452.36|445.76|452.68|446.08|451.88|445.28|119
1693068300000|2023-08-26 16:45:00|452.33|445.73|452.51|445.91|452.57|445.97|451.97|445.37|84
1693068600000|2023-08-26 16:50:00|452.52|445.92|453.3|446.7|453.47|446.87|452.5|445.9|72
1693068900000|2023-08-26 16:55:00|453.31|446.71|453|446.4|453.31|446.71|453|446.4|50
1693069200000|2023-08-26 17:00:00|452.98|446.38|452.66|446.06|452.98|446.38|452.65|446.05|55
1693069500000|2023-08-26 17:05:00|452.58|445.98|452.37|445.77|452.58|445.98|451.82|445.22|70
1693069800000|2023-08-26 17:10:00|452.36|445.76|452.31|445.71|452.7|446.1|452.17|445.57|71
1693070100000|2023-08-26 17:15:00|452.27|445.67|452.41|445.81|452.61|446.01|452.15|445.55|95
1693070400000|2023-08-26 17:20:00|452.4|445.8|452.41|445.81|452.49|445.89|452.3|445.7|37
1693070700000|2023-08-26 17:25:00|452.4|445.8|452.22|445.62|452.4|445.8|451.97|445.37|102
1693071000000|2023-08-26 17:30:00|452.26|445.66|452.71|446.11|452.71|446.11|451.9|445.3|60
1693071300000|2023-08-26 17:35:00|452.7|446.1|452.51|445.91|452.7|446.1|452.4|445.8|43
1693071600000|2023-08-26 17:40:00|452.48|445.88|452.48|445.88|452.62|446.02|452.45|445.85|28
1693071900000|2023-08-26 17:45:00|452.47|445.87|452.29|445.69|452.48|445.88|452.21|445.61|58
1693072200000|2023-08-26 17:50:00|452.21|445.61|452.48|445.88|452.49|445.89|452.05|445.45|48
1693072500000|2023-08-26 17:55:00|452.49|445.89|452.68|446.08|452.9|446.3|452.47|445.87|77
1693072800000|2023-08-26 18:00:00|452.79|446.19|452.68|446.08|452.79|446.19|452.6|446|33
1693073100000|2023-08-26 18:05:00|452.71|446.11|452.82|446.22|452.83|446.23|452.68|446.08|10
1693073400000|2023-08-26 18:10:00|452.7|446.1|452.67|446.07|452.82|446.22|452.49|445.89|31
1693073700000|2023-08-26 18:15:00|452.66|446.06|452.79|446.19|452.86|446.26|452.48|445.88|41
1693074000000|2023-08-26 18:20:00|452.85|446.25|452.71|446.11|452.91|446.31|452.7|446.1|21
1693074300000|2023-08-26 18:25:00|452.6|446|452.27|445.67|452.67|446.07|452.26|445.66|27
1693074600000|2023-08-26 18:30:00|452.3|445.7|452.27|445.67|452.3|445.7|451.9|445.3|32
1693074900000|2023-08-26 18:35:00|452.13|445.53|452.32|445.72|452.4|445.8|452.13|445.53|31
1693075200000|2023-08-26 18:40:00|452.2|445.6|452.42|445.82|452.48|445.88|452.2|445.6|17
1693075500000|2023-08-26 18:45:00|452.41|445.81|452.66|446.06|452.66|446.06|452.18|445.58|80
1693075800000|2023-08-26 18:50:00|452.67|446.07|452.57|445.97|452.77|446.17|452.55|445.95|44
1693076100000|2023-08-26 18:55:00|452.61|446.01|452.77|446.17|452.78|446.18|452.61|446.01|17
1693076400000|2023-08-26 19:00:00|452.76|446.16|452.57|445.97|452.76|446.16|452.52|445.92|26
1693076700000|2023-08-26 19:05:00|452.59|445.99|452.57|445.97|452.62|446.02|452.45|445.85|40
1693077000000|2023-08-26 19:10:00|452.56|445.96|452.5|445.9|452.65|446.05|452.45|445.85|17
1693077300000|2023-08-26 19:15:00|452.4|445.8|452.67|446.07|452.67|446.07|452.35|445.75|29
1693077600000|2023-08-26 19:20:00|452.55|445.95|452.69|446.09|452.71|446.11|452.4|445.8|19
1693077900000|2023-08-26 19:25:00|452.71|446.11|452.65|446.05|452.77|446.17|452.6|446|7
1693078200000|2023-08-26 19:30:00|452.77|446.17|453.46|446.86|453.56|446.96|452.77|446.17|44
1693078500000|2023-08-26 19:35:00|453.47|446.87|453.56|446.96|453.65|447.05|453.45|446.85|36
1693078800000|2023-08-26 19:40:00|453.57|446.97|453.95|447.35|453.96|447.36|453.57|446.97|41
1693079100000|2023-08-26 19:45:00|453.87|447.27|453.38|446.78|453.87|447.27|453.3|446.7|42
1693079400000|2023-08-26 19:50:00|453.36|446.76|453.05|446.45|453.41|446.81|453.05|446.45|18
1693079700000|2023-08-26 19:55:00|453.08|446.48|453.05|446.45|453.17|446.57|453.05|446.45|8
1693080000000|2023-08-26 20:00:00|453|446.4|452.8|446.2|453|446.4|452.8|446.2|31
1693080300000|2023-08-26 20:05:00|452.92|446.32|452.91|446.31|452.92|446.32|452.8|446.2|6
1693080600000|2023-08-26 20:10:00|453.01|446.41|453.46|446.86|453.48|446.88|452.98|446.38|42
1693080900000|2023-08-26 20:15:00|453.35|446.75|453.68|447.08|453.8|447.2|453.35|446.75|38
1693081200000|2023-08-26 20:20:00|453.74|447.14|453.98|447.38|454.03|447.43|453.74|447.14|39
1693081500000|2023-08-26 20:25:00|453.9|447.3|454.06|447.46|454.07|447.47|453.85|447.25|28
1693081800000|2023-08-26 20:30:00|454.02|447.42|453.7|447.1|454.02|447.42|453.6|447|38
1693082100000|2023-08-26 20:35:00|453.67|447.07|453.36|446.76|453.67|447.07|453.25|446.65|15
1693082400000|2023-08-26 20:40:00|453.31|446.71|453.08|446.48|453.31|446.71|453|446.4|31
1693082700000|2023-08-26 20:45:00|453.14|446.54|453.37|446.77|453.6|447|453.14|446.54|44
1693083000000|2023-08-26 20:50:00|453.36|446.76|453.78|447.18|453.85|447.25|453.27|446.67|63
1693083300000|2023-08-26 20:55:00|453.85|447.25|453.67|447.07|453.98|447.38|453.67|447.07|49
1693083600000|2023-08-26 21:00:00|453.7|447.1|453.88|447.28|453.91|447.31|453.53|446.93|57
1693083900000|2023-08-26 21:05:00|453.8|447.2|453.96|447.36|454.12|447.52|453.8|447.2|31
1693084200000|2023-08-26 21:10:00|453.97|447.37|454.37|447.77|454.52|447.92|453.97|447.37|42
1693084500000|2023-08-26 21:15:00|454.38|447.78|454.41|447.81|454.41|447.81|454.25|447.65|16
1693084800000|2023-08-26 21:20:00|454.4|447.8|454.38|447.78|454.41|447.81|454.2|447.6|18
1693085100000|2023-08-26 21:25:00|454.39|447.79|454.53|447.93|454.69|448.09|454.3|447.7|122
1693085400000|2023-08-26 21:30:00|454.55|447.95|454.64|448.04|454.66|448.06|454.45|447.85|173
1693085700000|2023-08-26 21:35:00|454.65|448.05|454.38|447.78|454.65|448.05|454.36|447.76|137
1693086000000|2023-08-26 21:40:00|454.37|447.77|454.33|447.73|454.48|447.88|454.06|447.46|58
1693086300000|2023-08-26 21:45:00|454.35|447.75|454.48|447.88|454.49|447.89|454.33|447.73|139
1693086600000|2023-08-26 21:50:00|454.57|447.97|454.46|447.86|454.63|448.03|454.37|447.77|100
1693086900000|2023-08-26 21:55:00|454.45|447.85|454.57|447.97|454.67|448.07|454.3|447.7|26
1693087200000|2023-08-26 22:00:00|454.5|447.9|454.48|447.88|454.51|447.91|454.3|447.7|20
1693087500000|2023-08-26 22:05:00|454.47|447.87|454.59|447.99|454.6|448|454.3|447.7|24
1693087800000|2023-08-26 22:10:00|454.57|447.97|454.58|447.98|454.67|448.07|454.4|447.8|25
1693088100000|2023-08-26 22:15:00|454.45|447.85|454.56|447.96|454.58|447.98|454.45|447.85|12
1693088400000|2023-08-26 22:20:00|454.57|447.97|454.27|447.67|454.57|447.97|454.2|447.6|26
1693088700000|2023-08-26 22:25:00|454.3|447.7|454.28|447.68|454.33|447.73|454.2|447.6|18
1693089000000|2023-08-26 22:30:00|454.2|447.6|454.38|447.78|454.47|447.87|454.2|447.6|24
1693089300000|2023-08-26 22:35:00|454.37|447.77|454.57|447.97|454.58|447.98|454.3|447.7|27
1693089600000|2023-08-26 22:40:00|454.5|447.9|454.66|448.06|454.66|448.06|454.5|447.9|5
1693089900000|2023-08-26 22:45:00|454.55|447.95|454.46|447.86|454.66|448.06|454.35|447.75|19
1693090200000|2023-08-26 22:50:00|454.45|447.85|454.28|447.68|454.47|447.87|454.23|447.63|35
1693090500000|2023-08-26 22:55:00|454.29|447.69|454.38|447.78|454.4|447.8|454.2|447.6|31
1693090800000|2023-08-26 23:00:00|454.4|447.8|454.38|447.78|454.46|447.86|454.3|447.7|64
1693091100000|2023-08-26 23:05:00|454.37|447.77|454.18|447.58|454.4|447.8|453.96|447.36|45
1693091400000|2023-08-26 23:10:00|454.17|447.57|453.78|447.18|454.19|447.59|453.77|447.17|92
1693091700000|2023-08-26 23:15:00|453.76|447.16|453.68|447.08|453.77|447.17|453.3|446.7|76
1693092000000|2023-08-26 23:20:00|453.67|447.07|453.58|446.98|453.76|447.16|453.5|446.9|50
1693092300000|2023-08-26 23:25:00|453.67|447.07|453.78|447.18|453.88|447.28|453.55|446.95|33
1693092600000|2023-08-26 23:30:00|453.83|447.23|453.98|447.38|453.98|447.38|453.7|447.1|15
1693092900000|2023-08-26 23:35:00|454.02|447.42|454.27|447.67|454.27|447.67|454.02|447.42|28
1693093200000|2023-08-26 23:40:00|454.26|447.66|453.48|446.88|454.26|447.66|453.46|446.86|62
1693093500000|2023-08-26 23:45:00|453.57|446.97|453.6|447|453.72|447.12|453.55|446.95|34
1693093800000|2023-08-26 23:50:00|453.57|446.97|454.17|447.57|454.24|447.64|453.57|446.97|39
1693094100000|2023-08-26 23:55:00|454.18|447.58|453.98|447.38|454.19|447.59|453.98|447.38|22
1693094400000|2023-08-27 00:00:00|453.9|447.3|454.08|447.48|454.18|447.58|453.7|447.1|67
1693094700000|2023-08-27 00:05:00|454.1|447.5|454.57|447.97|454.58|447.98|454|447.4|26
1693095000000|2023-08-27 00:10:00|454.58|447.98|454.58|447.98|454.68|448.08|454.5|447.9|22
1693095300000|2023-08-27 00:15:00|454.68|448.08|454.48|447.88|454.68|448.08|454.27|447.67|68
1693095600000|2023-08-27 00:20:00|454.54|447.94|455.88|449.28|455.89|449.29|454.54|447.94|87
1693095900000|2023-08-27 00:25:00|455.8|449.2|455.68|449.08|455.91|449.31|455.55|448.95|134
1693096200000|2023-08-27 00:30:00|455.71|449.11|455.68|449.08|455.89|449.29|455.55|448.95|29
1693096500000|2023-08-27 00:35:00|455.57|448.97|455.21|448.61|455.59|448.99|455.18|448.58|43
1693096800000|2023-08-27 00:40:00|455.2|448.6|454.2|447.6|455.31|448.71|454.2|447.6|85
1693097100000|2023-08-27 00:45:00|454.18|447.58|454.27|447.67|454.49|447.89|454.15|447.55|78
1693097400000|2023-08-27 00:50:00|454.28|447.68|455.07|448.47|455.11|448.51|454.26|447.66|133
1693097700000|2023-08-27 00:55:00|455.09|448.49|454.88|448.28|455.37|448.77|454.8|448.2|143
1693098000000|2023-08-27 01:00:00|454.91|448.31|454.7|448.1|455.1|448.5|454.6|448|49
1693098300000|2023-08-27 01:05:00|454.68|448.08|455.37|448.77|455.37|448.77|454.41|447.81|89
1693098600000|2023-08-27 01:10:00|455.28|448.68|455.08|448.48|455.37|448.77|454.95|448.35|161
1693098900000|2023-08-27 01:15:00|455.07|448.47|454.78|448.18|455.08|448.48|454.68|448.08|47
1693099200000|2023-08-27 01:20:00|454.65|448.05|454.88|448.28|454.92|448.32|454.6|448|38
1693099500000|2023-08-27 01:25:00|454.86|448.26|454.78|448.18|454.88|448.28|454.7|448.1|24
1693099800000|2023-08-27 01:30:00|454.83|448.23|455.1|448.5|455.37|448.77|454.67|448.07|82
1693100100000|2023-08-27 01:35:00|455.08|448.48|454.77|448.17|455.09|448.49|454.26|447.66|162
1693100400000|2023-08-27 01:40:00|454.78|448.18|454.88|448.28|455.07|448.47|454.34|447.74|92
1693100700000|2023-08-27 01:45:00|454.86|448.26|455.06|448.46|455.32|448.72|454.86|448.26|97
1693101000000|2023-08-27 01:50:00|455.07|448.47|455.08|448.48|455.36|448.76|455.06|448.46|53
1693101300000|2023-08-27 01:55:00|455.11|448.51|455.5|448.9|455.52|448.92|455.11|448.51|64
1693101600000|2023-08-27 02:00:00|455.56|448.96|455.24|448.64|455.69|449.09|455.15|448.55|108
1693101900000|2023-08-27 02:05:00|455.27|448.67|455.68|449.08|455.71|449.11|455.24|448.64|38
1693102200000|2023-08-27 02:10:00|455.76|449.16|455.37|448.77|455.78|449.18|455.3|448.7|58
1693102500000|2023-08-27 02:15:00|455.38|448.78|455.45|448.85|455.69|449.09|455.3|448.7|72
1693102800000|2023-08-27 02:20:00|455.46|448.86|455.37|448.77|455.46|448.86|455.25|448.65|100
1693103100000|2023-08-27 02:25:00|455.34|448.74|455.18|448.58|455.37|448.77|455|448.4|128
1693103400000|2023-08-27 02:30:00|455.08|448.48|455.09|448.49|455.12|448.52|455|448.4|29
1693103700000|2023-08-27 02:35:00|455.07|448.47|454.89|448.29|455.09|448.49|454.78|448.18|35
1693104000000|2023-08-27 02:40:00|454.87|448.27|454.78|448.18|454.91|448.31|454.7|448.1|43
1693104300000|2023-08-27 02:45:00|454.84|448.24|455.08|448.48|455.09|448.49|454.78|448.18|70
1693104600000|2023-08-27 02:50:00|455.07|448.47|454.78|448.18|455.1|448.5|454.5|447.9|80
1693104900000|2023-08-27 02:55:00|454.79|448.19|454.69|448.09|454.8|448.2|454.64|448.04|49
1693105200000|2023-08-27 03:00:00|454.65|448.05|454.74|448.14|454.78|448.18|454.55|447.95|34
1693105500000|2023-08-27 03:05:00|454.68|448.08|455.51|448.91|455.51|448.91|454.68|448.08|59
1693105800000|2023-08-27 03:10:00|455.5|448.9|455.58|448.98|455.89|449.29|455.5|448.9|51
1693106100000|2023-08-27 03:15:00|455.61|449.01|455.38|448.78|455.61|449.01|455.34|448.74|47
1693106400000|2023-08-27 03:20:00|455.37|448.77|455.67|449.07|455.68|449.08|455.35|448.75|31
1693106700000|2023-08-27 03:25:00|455.64|449.04|455.28|448.68|455.64|449.04|455.28|448.68|50
1693107000000|2023-08-27 03:30:00|455.27|448.67|455.69|449.09|455.7|449.1|455.27|448.67|50
1693107300000|2023-08-27 03:35:00|455.57|448.97|455.58|448.98|455.69|449.09|455.5|448.9|23
1693107600000|2023-08-27 03:40:00|455.51|448.91|455.39|448.79|455.51|448.91|455.18|448.58|41
1693107900000|2023-08-27 03:45:00|455.4|448.8|455.62|449.02|455.7|449.1|455.25|448.65|35
1693108200000|2023-08-27 03:50:00|455.7|449.1|455.6|449|455.7|449.1|455.45|448.85|38
1693108500000|2023-08-27 03:55:00|455.59|448.99|455.4|448.8|455.59|448.99|455.28|448.68|63
1693108800000|2023-08-27 04:00:00|455.41|448.81|455.55|448.95|455.6|449|455.3|448.7|59
1693109100000|2023-08-27 04:05:00|455.58|448.98|455.41|448.81|455.58|448.98|455.3|448.7|73
1693109400000|2023-08-27 04:10:00|455.3|448.7|455.32|448.72|455.48|448.88|455.15|448.55|27
1693109700000|2023-08-27 04:15:00|455.31|448.71|455.49|448.89|455.5|448.9|455.3|448.7|29
1693110000000|2023-08-27 04:20:00|455.45|448.85|455.51|448.91|455.51|448.91|455.3|448.7|18
1693110300000|2023-08-27 04:25:00|455.4|448.8|455.54|448.94|455.6|449|455.35|448.75|81
1693110600000|2023-08-27 04:30:00|455.48|448.88|455.48|448.88|455.6|449|455.4|448.8|54
1693110900000|2023-08-27 04:35:00|455.51|448.91|455.78|449.18|455.79|449.19|455.48|448.88|99
1693111200000|2023-08-27 04:40:00|455.74|449.14|455.51|448.91|455.78|449.18|455.45|448.85|42
1693111500000|2023-08-27 04:45:00|455.52|448.92|455.77|449.17|455.77|449.17|455.45|448.85|25
1693111800000|2023-08-27 04:50:00|455.78|449.18|455.89|449.29|455.89|449.29|455.65|449.05|72
1693112100000|2023-08-27 04:55:00|455.87|449.27|456|449.4|456.09|449.49|455.8|449.2|42
1693112400000|2023-08-27 05:00:00|455.97|449.37|456.28|449.68|456.32|449.72|455.95|449.35|25
1693112700000|2023-08-27 05:05:00|456.2|449.6|456.31|449.71|456.37|449.77|456.08|449.48|60
1693113000000|2023-08-27 05:10:00|456.29|449.69|455.89|449.29|456.37|449.77|455.81|449.21|63
1693113300000|2023-08-27 05:15:00|455.9|449.3|455.69|449.09|455.95|449.35|455.65|449.05|44
1693113600000|2023-08-27 05:20:00|455.75|449.15|455.98|449.38|456.07|449.47|455.6|449|68
1693113900000|2023-08-27 05:25:00|455.97|449.37|455.65|449.05|456.06|449.46|455.58|448.98|28
1693114200000|2023-08-27 05:30:00|455.57|448.97|455.18|448.58|455.68|449.08|455.08|448.48|47
1693114500000|2023-08-27 05:35:00|455.16|448.56|455.18|448.58|455.28|448.68|455.05|448.45|49
1693114800000|2023-08-27 05:40:00|455.19|448.59|455.05|448.45|455.35|448.75|454.8|448.2|115
1693115100000|2023-08-27 05:45:00|455.1|448.5|455.17|448.57|455.2|448.6|454.98|448.38|83
1693115400000|2023-08-27 05:50:00|455.07|448.47|454.97|448.37|455.09|448.49|454.95|448.35|63
1693115700000|2023-08-27 05:55:00|455|448.4|455.39|448.79|455.39|448.79|454.95|448.35|67
1693116000000|2023-08-27 06:00:00|455.36|448.76|455.17|448.57|455.44|448.84|455.17|448.57|66
1693116300000|2023-08-27 06:05:00|455.23|448.63|455.29|448.69|455.32|448.72|455.05|448.45|40
1693116600000|2023-08-27 06:10:00|455.28|448.68|455.08|448.48|455.3|448.7|455.07|448.47|34
1693116900000|2023-08-27 06:15:00|455.14|448.54|455.38|448.78|455.84|449.24|455|448.4|94
1693117200000|2023-08-27 06:20:00|455.37|448.77|455|448.4|455.67|449.07|454.75|448.15|104
1693117500000|2023-08-27 06:25:00|454.99|448.39|454.59|447.99|455.05|448.45|454.48|447.88|69
1693117800000|2023-08-27 06:30:00|454.56|447.96|454.47|447.87|454.65|448.05|454.28|447.68|36
1693118100000|2023-08-27 06:35:00|454.48|447.88|454.26|447.66|454.48|447.88|453.98|447.38|109
1693118400000|2023-08-27 06:40:00|454.24|447.64|455.57|448.97|455.59|448.99|454.18|447.58|117
1693118700000|2023-08-27 06:45:00|455.58|448.98|455.97|449.37|455.97|449.37|455.43|448.83|86
1693119000000|2023-08-27 06:50:00|455.96|449.36|455.56|448.96|455.97|449.37|455.4|448.8|65
1693119300000|2023-08-27 06:55:00|455.58|448.98|455.47|448.87|455.67|449.07|455.35|448.75|29
1693119600000|2023-08-27 07:00:00|455.48|448.88|455.86|449.26|455.88|449.28|455.35|448.75|47
1693119900000|2023-08-27 07:05:00|455.87|449.27|455.96|449.36|455.97|449.37|455.6|449|30
1693120200000|2023-08-27 07:10:00|455.85|449.25|456.19|449.59|456.32|449.72|455.85|449.25|69
1693120500000|2023-08-27 07:15:00|456.17|449.57|456.3|449.7|456.31|449.71|456.05|449.45|35
1693120800000|2023-08-27 07:20:00|456.27|449.67|456.69|450.09|456.72|450.12|456.27|449.67|47
1693121100000|2023-08-27 07:25:00|456.61|450.01|456.49|449.89|456.7|450.1|456.35|449.75|49
1693121400000|2023-08-27 07:30:00|456.5|449.9|456.41|449.81|456.62|450.02|456.27|449.67|63
1693121700000|2023-08-27 07:35:00|456.45|449.85|455.78|449.18|456.45|449.85|455.77|449.17|67
1693122000000|2023-08-27 07:40:00|455.79|449.19|455.98|449.38|456|449.4|455.51|448.91|85
1693122300000|2023-08-27 07:45:00|456.07|449.47|455.74|449.14|456.09|449.49|455.57|448.97|85
1693122600000|2023-08-27 07:50:00|455.78|449.18|455.55|448.95|455.78|449.18|455.5|448.9|36
1693122900000|2023-08-27 07:55:00|455.51|448.91|455.3|448.7|455.63|449.03|455.05|448.45|58
1693123200000|2023-08-27 08:00:00|455.29|448.69|455.17|448.57|455.61|449.01|455.16|448.56|59
1693123500000|2023-08-27 08:05:00|455.1|448.5|455.27|448.67|455.4|448.8|455.1|448.5|38
1693123800000|2023-08-27 08:10:00|455.28|448.68|455.09|448.49|455.39|448.79|454.95|448.35|48
1693124100000|2023-08-27 08:15:00|455.08|448.48|454.97|448.37|455.09|448.49|454.9|448.3|17
1693124400000|2023-08-27 08:20:00|454.98|448.38|455.1|448.5|455.1|448.5|454.9|448.3|31
1693124700000|2023-08-27 08:25:00|455.11|448.51|455.41|448.81|455.43|448.83|454.95|448.35|38
1693125000000|2023-08-27 08:30:00|455.42|448.82|456.01|449.41|456.01|449.41|455.39|448.79|20
1693125300000|2023-08-27 08:35:00|456.02|449.42|455.97|449.37|456.16|449.56|455.87|449.27|23
1693125600000|2023-08-27 08:40:00|455.85|449.25|455.47|448.87|456.09|449.49|455.35|448.75|37
1693125900000|2023-08-27 08:45:00|455.48|448.88|455.37|448.77|455.56|448.96|455.25|448.65|59
1693126200000|2023-08-27 08:50:00|455.4|448.8|456.08|449.48|456.3|449.7|455.4|448.8|75
1693126500000|2023-08-27 08:55:00|456.07|449.47|455.75|449.15|456.08|449.48|455.75|449.15|23
1693126800000|2023-08-27 09:00:00|455.8|449.2|455.87|449.27|456.01|449.41|455.75|449.15|47
1693127100000|2023-08-27 09:05:00|455.88|449.28|455.97|449.37|455.98|449.38|455.75|449.15|43
1693127400000|2023-08-27 09:10:00|455.98|449.38|455.91|449.31|456.09|449.49|455.8|449.2|38
1693127700000|2023-08-27 09:15:00|455.9|449.3|455.7|449.1|455.9|449.3|455.68|449.08|39
1693128000000|2023-08-27 09:20:00|455.71|449.11|455.78|449.18|455.87|449.27|455.65|449.05|45
1693128300000|2023-08-27 09:25:00|455.74|449.14|455.39|448.79|455.74|449.14|455.27|448.67|52
1693128600000|2023-08-27 09:30:00|455.37|448.77|455.29|448.69|455.49|448.89|455.25|448.65|42
1693128900000|2023-08-27 09:35:00|455.3|448.7|455.08|448.48|455.4|448.8|455|448.4|38
1693129200000|2023-08-27 09:40:00|455.1|448.5|454.75|448.15|455.1|448.5|454.75|448.15|20
1693129500000|2023-08-27 09:45:00|454.8|448.2|455|448.4|455.17|448.57|454.8|448.2|40
1693129800000|2023-08-27 09:50:00|454.98|448.38|455.19|448.59|455.27|448.67|454.95|448.35|19
1693130100000|2023-08-27 09:55:00|455.16|448.56|455.68|449.08|455.71|449.11|455.16|448.56|75
1693130400000|2023-08-27 10:00:00|455.69|449.09|455.58|448.98|455.79|449.19|455.55|448.95|25
1693130700000|2023-08-27 10:05:00|455.64|449.04|455.52|448.92|455.69|449.09|455.4|448.8|45
1693131000000|2023-08-27 10:10:00|455.56|448.96|455.58|448.98|455.67|449.07|455.45|448.85|22
1693131300000|2023-08-27 10:15:00|455.64|449.04|455.6|449|455.67|449.07|455.45|448.85|19
1693131600000|2023-08-27 10:20:00|455.58|448.98|455.52|448.92|455.6|449|455.4|448.8|11
1693131900000|2023-08-27 10:25:00|455.57|448.97|455.88|449.28|455.96|449.36|455.57|448.97|31
1693132200000|2023-08-27 10:30:00|455.86|449.26|455.98|449.38|456.01|449.41|455.75|449.15|10
1693132500000|2023-08-27 10:35:00|456.04|449.44|456.08|449.48|456.08|449.48|455.9|449.3|15
1693132800000|2023-08-27 10:40:00|456|449.4|456.07|449.47|456.19|449.59|456|449.4|37
1693133100000|2023-08-27 10:45:00|456.11|449.51|456.05|449.45|456.16|449.56|456|449.4|19
1693133400000|2023-08-27 10:50:00|456.15|449.55|456.07|449.47|456.15|449.55|456|449.4|8
1693133700000|2023-08-27 10:55:00|456.06|449.46|455.37|448.77|456.06|449.46|455.37|448.77|87
1693134000000|2023-08-27 11:00:00|455.38|448.78|455.18|448.58|455.47|448.87|455.1|448.5|45
1693134300000|2023-08-27 11:05:00|455.23|448.63|454.88|448.28|455.38|448.78|454.88|448.28|73
1693134600000|2023-08-27 11:10:00|454.93|448.33|454.78|448.18|455.06|448.46|454.75|448.15|28
1693134900000|2023-08-27 11:15:00|454.79|448.19|454.68|448.08|454.79|448.19|454.55|447.95|34
1693135200000|2023-08-27 11:20:00|454.67|448.07|454.87|448.27|454.87|448.27|454.67|448.07|13
1693135500000|2023-08-27 11:25:00|454.8|448.2|454.88|448.28|455.04|448.44|454.8|448.2|13
1693135800000|2023-08-27 11:30:00|454.96|448.36|454.6|448|454.96|448.36|454.6|448|22
1693136100000|2023-08-27 11:35:00|454.68|448.08|454.58|447.98|454.69|448.09|454.45|447.85|37
1693136400000|2023-08-27 11:40:00|454.57|447.97|454.75|448.15|454.78|448.18|454.57|447.97|42
1693136700000|2023-08-27 11:45:00|454.76|448.16|454.58|447.98|454.76|448.16|454.45|447.85|27
1693137000000|2023-08-27 11:50:00|454.5|447.9|454.58|447.98|454.66|448.06|454.5|447.9|8
1693137300000|2023-08-27 11:55:00|454.57|447.97|454.78|448.18|454.78|448.18|454.55|447.95|20
1693137600000|2023-08-27 12:00:00|454.84|448.24|454.06|447.46|454.88|448.28|454.06|447.46|47
1693137900000|2023-08-27 12:05:00|454.08|447.48|454.56|447.96|454.56|447.96|454.08|447.48|30
1693138200000|2023-08-27 12:10:00|454.57|447.97|454.66|448.06|454.74|448.14|454.5|447.9|16
1693138500000|2023-08-27 12:15:00|454.65|448.05|454.28|447.68|454.65|448.05|454.28|447.68|19
1693138800000|2023-08-27 12:20:00|454.2|447.6|454.1|447.5|454.36|447.76|453.9|447.3|32
1693139100000|2023-08-27 12:25:00|454.15|447.55|453.77|447.17|454.26|447.66|453.7|447.1|57
1693139400000|2023-08-27 12:30:00|453.83|447.23|454.37|447.77|454.38|447.78|453.83|447.23|48
1693139700000|2023-08-27 12:35:00|454.28|447.68|454.26|447.66|454.3|447.7|454.15|447.55|21
1693140000000|2023-08-27 12:40:00|454.25|447.65|454.06|447.46|454.28|447.68|453.95|447.35|25
1693140300000|2023-08-27 12:45:00|453.95|447.35|454.16|447.56|454.29|447.69|453.95|447.35|44
1693140600000|2023-08-27 12:50:00|454.15|447.55|454.14|447.54|454.18|447.58|454|447.4|32
1693140900000|2023-08-27 12:55:00|454.18|447.58|454.47|447.87|454.49|447.89|454.14|447.54|86
1693141200000|2023-08-27 13:00:00|454.46|447.86|454.76|448.16|454.77|448.17|454.35|447.75|46
1693141500000|2023-08-27 13:05:00|454.78|448.18|455.07|448.47|455.12|448.52|454.77|448.17|76
1693141800000|2023-08-27 13:10:00|455.05|448.45|454.87|448.27|455.06|448.46|454.7|448.1|42
1693142100000|2023-08-27 13:15:00|454.84|448.24|454.66|448.06|454.84|448.24|453.86|447.26|89
1693142400000|2023-08-27 13:20:00|454.63|448.03|454.59|447.99|455.26|448.66|454.46|447.86|132
1693142700000|2023-08-27 13:25:00|454.64|448.04|454.88|448.28|454.94|448.34|454.57|447.97|48
1693143000000|2023-08-27 13:30:00|454.87|448.27|455.07|448.47|455.09|448.49|454.8|448.2|40
1693143300000|2023-08-27 13:35:00|455.08|448.48|454.57|447.97|455.16|448.56|454.57|447.97|46
1693143600000|2023-08-27 13:40:00|454.58|447.98|454.77|448.17|454.98|448.38|454.36|447.76|135
1693143900000|2023-08-27 13:45:00|454.75|448.15|454.97|448.37|455.06|448.46|454.6|448|51
1693144200000|2023-08-27 13:50:00|454.94|448.34|454.98|448.38|455.08|448.48|454.37|447.77|110
1693144500000|2023-08-27 13:55:00|454.97|448.37|455.36|448.76|455.39|448.79|454.9|448.3|47
1693144800000|2023-08-27 14:00:00|455.35|448.75|455.57|448.97|455.57|448.97|455.33|448.73|41
1693145100000|2023-08-27 14:05:00|455.56|448.96|455.1|448.5|455.57|448.97|454.95|448.35|31
1693145400000|2023-08-27 14:10:00|455.05|448.45|455.71|449.11|456.1|449.5|455.05|448.45|135
1693145700000|2023-08-27 14:15:00|455.68|449.08|455.48|448.88|456.2|449.6|455.26|448.66|206
1693146000000|2023-08-27 14:20:00|455.46|448.86|455.18|448.58|455.46|448.86|454.92|448.32|114
1693146300000|2023-08-27 14:25:00|455.19|448.59|455.07|448.47|455.28|448.68|455.01|448.41|105
1693146600000|2023-08-27 14:30:00|455.08|448.48|457.37|450.77|457.6|451|455.08|448.48|290
1693146900000|2023-08-27 14:35:00|457.34|450.74|456.6|450|457.34|450.74|456.48|449.88|203
1693147200000|2023-08-27 14:40:00|456.56|449.96|456.57|449.97|456.91|450.31|456.31|449.71|145
1693147500000|2023-08-27 14:45:00|456.58|449.98|456.4|449.8|456.75|450.15|456.1|449.5|147
1693147800000|2023-08-27 14:50:00|456.38|449.78|455.59|448.99|456.39|449.79|455.55|448.95|81
1693148100000|2023-08-27 14:55:00|455.58|448.98|455.59|448.99|455.81|449.21|455.48|448.88|86
1693148400000|2023-08-27 15:00:00|455.65|449.05|455.39|448.79|455.87|449.27|455.26|448.66|126
1693148700000|2023-08-27 15:05:00|455.36|448.76|454.35|447.75|455.39|448.79|454.35|447.75|48
1693149000000|2023-08-27 15:10:00|454.4|447.8|453.61|447.01|454.6|448|453.5|446.9|109
1693149300000|2023-08-27 15:15:00|453.58|446.98|453.52|446.92|453.91|447.31|453.15|446.55|94
1693149600000|2023-08-27 15:20:00|453.56|446.96|453.49|446.89|453.9|447.3|453.41|446.81|52
1693149900000|2023-08-27 15:25:00|453.48|446.88|453.68|447.08|453.72|447.12|453.35|446.75|57
1693150200000|2023-08-27 15:30:00|453.67|447.07|453.65|447.05|453.89|447.29|453.5|446.9|66
1693150500000|2023-08-27 15:35:00|453.79|447.19|453.86|447.26|454.09|447.49|453.77|447.17|83
1693150800000|2023-08-27 15:40:00|453.85|447.25|454.38|447.78|454.7|448.1|453.84|447.24|66
1693151100000|2023-08-27 15:45:00|454.4|447.8|453.52|446.92|454.41|447.81|453.52|446.92|104
1693151400000|2023-08-27 15:50:00|453.51|446.91|453.59|446.99|453.6|447|453.27|446.67|68
1693151700000|2023-08-27 15:55:00|453.58|446.98|453.88|447.28|453.88|447.28|453.35|446.75|83
1693152000000|2023-08-27 16:00:00|453.86|447.26|453.19|446.59|453.99|447.39|453.1|446.5|135
1693152300000|2023-08-27 16:05:00|453.18|446.58|452.86|446.26|453.4|446.8|452.84|446.24|110
1693152600000|2023-08-27 16:10:00|452.87|446.27|452.67|446.07|452.87|446.27|452.4|445.8|91
1693152900000|2023-08-27 16:15:00|452.73|446.13|452.19|445.59|453.09|446.49|452.1|445.5|167
1693153200000|2023-08-27 16:20:00|452.25|445.65|452.57|445.97|452.64|446.04|452.18|445.58|87
1693153500000|2023-08-27 16:25:00|452.59|445.99|453.26|446.66|453.34|446.74|452.43|445.83|112
1693153800000|2023-08-27 16:30:00|453.27|446.67|452.98|446.38|453.33|446.73|452.88|446.28|90
1693154100000|2023-08-27 16:35:00|452.97|446.37|452.3|445.7|453.07|446.47|452.28|445.68|76
1693154400000|2023-08-27 16:40:00|452.28|445.68|452.47|445.87|452.64|446.04|452.17|445.57|91
1693154700000|2023-08-27 16:45:00|452.51|445.91|453.27|446.67|453.36|446.76|452.5|445.9|105
1693155000000|2023-08-27 16:50:00|453.35|446.75|453.06|446.46|453.36|446.76|452.65|446.05|111
1693155300000|2023-08-27 16:55:00|453.07|446.47|453.01|446.41|453.09|446.49|452.85|446.25|54
1693155600000|2023-08-27 17:00:00|453.05|446.45|452.68|446.08|453.37|446.77|452.67|446.07|120
1693155900000|2023-08-27 17:05:00|452.67|446.07|452.2|445.6|452.69|446.09|452.18|445.58|64
1693156200000|2023-08-27 17:10:00|452.25|445.65|452.59|445.99|452.6|446|452.25|445.65|50
1693156500000|2023-08-27 17:15:00|452.56|445.96|452.31|445.71|452.67|446.07|452.3|445.7|56
1693156800000|2023-08-27 17:20:00|452.36|445.76|452.28|445.68|452.49|445.89|452.25|445.65|23
1693157100000|2023-08-27 17:25:00|452.25|445.65|452.06|445.46|452.31|445.71|452|445.4|13
1693157400000|2023-08-27 17:30:00|452.21|445.61|451.8|445.2|452.31|445.71|451.65|445.05|81
1693157700000|2023-08-27 17:35:00|451.77|445.17|451.59|444.99|452|445.4|451.57|444.97|58
1693158000000|2023-08-27 17:40:00|451.58|444.98|451.36|444.76|451.6|445|451.25|444.65|69
1693158300000|2023-08-27 17:45:00|451.39|444.79|451.09|444.49|451.39|444.79|450.88|444.28|133
1693158600000|2023-08-27 17:50:00|451.05|444.45|450.57|443.97|451.09|444.49|450.57|443.97|81
1693158900000|2023-08-27 17:55:00|450.58|443.98|450.58|443.98|450.7|444.1|450.07|443.47|139
1693159200000|2023-08-27 18:00:00|450.57|443.97|449.91|443.31|450.57|443.97|449.51|442.91|201
1693159500000|2023-08-27 18:05:00|449.92|443.32|450|443.4|450|443.4|449.62|443.02|78
1693159800000|2023-08-27 18:10:00|449.98|443.38|450.09|443.49|450.46|443.86|449.66|443.06|101
1693160100000|2023-08-27 18:15:00|450.1|443.5|450.66|444.06|450.66|444.06|450.1|443.5|48
1693160400000|2023-08-27 18:20:00|450.62|444.02|450.98|444.38|451.05|444.45|450.5|443.9|56
1693160700000|2023-08-27 18:25:00|450.9|444.3|450.75|444.15|451.01|444.41|450.75|444.15|24
1693161000000|2023-08-27 18:30:00|450.78|444.18|450.91|444.31|451.01|444.41|450.75|444.15|39
1693161300000|2023-08-27 18:35:00|450.87|444.27|450.69|444.09|450.9|444.3|450.55|443.95|24
1693161600000|2023-08-27 18:40:00|450.68|444.08|450.89|444.29|450.89|444.29|450.68|444.08|15
1693161900000|2023-08-27 18:45:00|450.88|444.28|451.15|444.55|451.17|444.57|450.87|444.27|44
1693162200000|2023-08-27 18:50:00|451.12|444.52|451.65|445.05|451.7|445.1|451.05|444.45|48
1693162500000|2023-08-27 18:55:00|451.63|445.03|451.85|445.25|451.95|445.35|451.55|444.95|37
1693162800000|2023-08-27 19:00:00|451.77|445.17|452.36|445.76|452.36|445.76|451.74|445.14|90
1693163100000|2023-08-27 19:05:00|452.35|445.75|453.18|446.58|453.31|446.71|452.35|445.75|103
1693163400000|2023-08-27 19:10:00|453.19|446.59|453.08|446.48|453.23|446.63|452.97|446.37|70
1693163700000|2023-08-27 19:15:00|453.07|446.47|452.67|446.07|453.08|446.48|452.55|445.95|47
1693164000000|2023-08-27 19:20:00|452.68|446.08|453.05|446.45|453.07|446.47|452.67|446.07|61
1693164300000|2023-08-27 19:25:00|453.04|446.44|453.06|446.46|453.07|446.47|452.95|446.35|34
1693164600000|2023-08-27 19:30:00|453.07|446.47|453.05|446.45|453.27|446.67|452.9|446.3|28
1693164900000|2023-08-27 19:35:00|453.03|446.43|453.48|446.88|453.49|446.89|452.95|446.35|47
1693165200000|2023-08-27 19:40:00|453.49|446.89|453.7|447.1|453.81|447.21|453.4|446.8|38
1693165500000|2023-08-27 19:45:00|453.77|447.17|453.57|446.97|453.87|447.27|453.55|446.95|30
1693165800000|2023-08-27 19:50:00|453.48|446.88|452.88|446.28|453.5|446.9|452.57|445.97|65
1693166100000|2023-08-27 19:55:00|452.86|446.26|453.18|446.58|453.25|446.65|452.78|446.18|68
1693166400000|2023-08-27 20:00:00|453.27|446.67|453.08|446.48|453.38|446.78|452.9|446.3|117
1693166700000|2023-08-27 20:05:00|453.07|446.47|452.87|446.27|453.1|446.5|452.77|446.17|53
1693167000000|2023-08-27 20:10:00|452.88|446.28|453.09|446.49|453.09|446.49|452.75|446.15|36
1693167300000|2023-08-27 20:15:00|453.08|446.48|452.47|445.87|453.09|446.49|452.4|445.8|40
1693167600000|2023-08-27 20:20:00|452.46|445.86|452.57|445.97|452.58|445.98|452.18|445.58|59
1693167900000|2023-08-27 20:25:00|452.49|445.89|452.47|445.87|452.58|445.98|452.35|445.75|16
1693168200000|2023-08-27 20:30:00|452.48|445.88|452.81|446.21|452.81|446.21|452.37|445.77|53
1693168500000|2023-08-27 20:35:00|452.78|446.18|452.59|445.99|452.99|446.39|452.35|445.75|59
1693168800000|2023-08-27 20:40:00|452.58|445.98|452.76|446.16|452.77|446.17|452.4|445.8|52
1693169100000|2023-08-27 20:45:00|452.68|446.08|452.48|445.88|452.69|446.09|452.4|445.8|39
1693169400000|2023-08-27 20:50:00|452.46|445.86|452.37|445.77|452.49|445.89|452.16|445.56|53
1693169700000|2023-08-27 20:55:00|452.3|445.7|452.27|445.67|452.37|445.77|452.15|445.55|21
1693170000000|2023-08-27 21:00:00|452.28|445.68|452.38|445.78|452.4|445.8|452.2|445.6|48
1693170300000|2023-08-27 21:05:00|452.37|445.77|452.25|445.65|452.38|445.78|452.2|445.6|17
1693170600000|2023-08-27 21:10:00|452.3|445.7|452.75|446.15|452.75|446.15|452.3|445.7|5
1693170900000|2023-08-27 21:15:00|452.8|446.2|453.75|447.15|453.85|447.25|452.8|446.2|19
1693171200000|2023-08-27 21:20:00|453.8|447.2|453.75|447.15|453.95|447.35|453.75|447.15|5
1693171500000|2023-08-27 21:25:00|453.7|447.1|453.6|447|453.75|447.15|453.6|447|7
1693171800000|2023-08-27 21:30:00|453.55|446.95|453.5|446.9|453.55|446.95|453.5|446.9|2
1693172100000|2023-08-27 21:35:00|453.55|446.95|453.65|447.05|453.65|447.05|453.55|446.95|3
1693172400000|2023-08-27 21:40:00|453.6|447|453.15|446.55|453.6|447|453.15|446.55|9
1693172700000|2023-08-27 21:45:00|453.1|446.5|452.35|445.75|453.1|446.5|452.35|445.75|13
1693173000000|2023-08-27 21:50:00|452.28|445.68|451.65|445.05|452.28|445.68|450.85|444.25|37
1693173300000|2023-08-27 21:55:00|451.55|444.95|451.45|444.85|451.55|444.95|451.15|444.55|13
1693173600000|2023-08-27 22:00:00|451.5|444.9|451.5|444.9|451.55|444.95|451.35|444.75|14
1693173900000|2023-08-27 22:05:00|451.45|444.85|451.55|444.95|451.55|444.95|451.35|444.75|4
1693174200000|2023-08-27 22:10:00|451.45|444.85|451.65|445.05|451.65|445.05|451.45|444.85|3
1693174500000|2023-08-27 22:15:00|451.75|445.15|452.15|445.55|452.15|445.55|451.75|445.15|11
1693174800000|2023-08-27 22:20:00|452.05|445.45|451.9|445.3|452.05|445.45|451.75|445.15|9
1693175100000|2023-08-27 22:25:00|451.95|445.35|451.95|445.35|452.05|445.45|451.95|445.35|5
1693175400000|2023-08-27 22:30:00|452.05|445.45|452.15|445.55|452.45|445.85|452.05|445.45|19
1693175700000|2023-08-27 22:35:00|452.05|445.45|452.15|445.55|452.25|445.65|451.95|445.35|15
1693176000000|2023-08-27 22:40:00|452.2|445.6|452.45|445.85|452.45|445.85|452.2|445.6|4
1693176300000|2023-08-27 22:45:00|452.35|445.75|452.55|445.95|452.55|445.95|452.35|445.75|6
1693176600000|2023-08-27 22:50:00|452.6|446|452.75|446.15|452.95|446.35|452.6|446|13
1693176900000|2023-08-27 22:55:00|452.85|446.25|453.05|446.45|453.05|446.45|452.85|446.25|3
1693177200000|2023-08-27 23:00:00|453.15|446.55|453.15|446.55|453.25|446.65|453.15|446.55|4
1693177500000|2023-08-27 23:05:00|453.25|446.65|453.35|446.75|453.45|446.85|453.25|446.65|5
1693177800000|2023-08-27 23:10:00|453.45|446.85|453.55|446.95|453.55|446.95|453.45|446.85|2
1693178400000|2023-08-27 23:20:00|453.45|446.85|453.15|446.55|453.45|446.85|452.85|446.25|17
1693178700000|2023-08-27 23:25:00|453.25|446.65|453.05|446.45|453.25|446.65|452.85|446.25|6
1693179000000|2023-08-27 23:30:00|452.95|446.35|452.85|446.25|452.95|446.35|452.85|446.25|2
1693179600000|2023-08-27 23:40:00|452.8|446.2|452.55|445.95|452.8|446.2|452.55|445.95|9
1693179900000|2023-08-27 23:45:00|452.6|446|453.05|446.45|453.25|446.65|452.6|446|41
1693180200000|2023-08-27 23:50:00|453|446.4|452.65|446.05|453|446.4|452.65|446.05|10
1693180500000|2023-08-27 23:55:00|452.45|445.85|452.35|445.75|452.6|446|452.35|445.75|8
1693180800000|2023-08-28 00:00:00|452.3|445.7|451.5|444.9|452.5|445.9|451.5|444.9|21
1693181100000|2023-08-28 00:05:00|451.35|444.75|451.45|444.85|451.85|445.25|451.35|444.75|24
1693181400000|2023-08-28 00:10:00|451.35|444.75|451.75|445.15|451.75|445.15|451.15|444.55|11
1693181700000|2023-08-28 00:15:00|451.65|445.05|451.25|444.65|451.75|445.15|451.25|444.65|9
1693182000000|2023-08-28 00:20:00|451.05|444.45|450.55|443.95|451.05|444.45|450.25|443.65|17
1693182300000|2023-08-28 00:25:00|450.5|443.9|449.55|442.95|450.5|443.9|449.35|442.75|29
1693182600000|2023-08-28 00:30:00|449.65|443.05|449.05|442.45|449.95|443.35|448.85|442.25|50
1693182900000|2023-08-28 00:35:00|448.95|442.35|449.35|442.75|449.75|443.15|448.65|442.05|38
1693183200000|2023-08-28 00:40:00|449.45|442.85|449.75|443.15|449.75|443.15|449.4|442.8|12
1693183500000|2023-08-28 00:45:00|449.7|443.1|449.75|443.15|450.25|443.65|449.55|442.95|42
1693183800000|2023-08-28 00:50:00|449.65|443.05|448.15|441.55|449.65|443.05|447.05|440.45|136
1693184100000|2023-08-28 00:55:00|448.06|441.46|449.15|442.55|449.15|442.55|447.95|441.35|64
1693184400000|2023-08-28 01:00:00|449.05|442.45|448.35|441.75|449.45|442.85|448.25|441.65|53
1693184700000|2023-08-28 01:05:00|448.45|441.85|449.15|442.55|449.25|442.65|447.15|440.55|69
1693185000000|2023-08-28 01:10:00|449.25|442.65|449|442.4|449.45|442.85|448.65|442.05|32
1693185300000|2023-08-28 01:15:00|448.95|442.35|449.8|443.2|449.8|443.2|448.75|442.15|26
1693185600000|2023-08-28 01:20:00|449.75|443.15|449.45|442.85|449.95|443.35|449.3|442.7|22
1693185900000|2023-08-28 01:25:00|449.5|442.9|449.85|443.25|449.9|443.3|449.45|442.85|15
1693186200000|2023-08-28 01:30:00|449.55|442.95|449.95|443.35|449.95|443.35|449.45|442.85|38
1693186500000|2023-08-28 01:35:00|450|443.4|449.25|442.65|450.15|443.55|449.25|442.65|11
1693186800000|2023-08-28 01:40:00|449.15|442.55|449.15|442.55|449.45|442.85|448.7|442.1|26
1693187100000|2023-08-28 01:45:00|449.05|442.45|449.55|442.95|450.05|443.45|449.05|442.45|22
1693187400000|2023-08-28 01:50:00|449.5|442.9|449.2|442.6|449.85|443.25|449.05|442.45|21
1693187700000|2023-08-28 01:55:00|449.15|442.55|449.05|442.45|449.95|443.35|448.75|442.15|60
1693188000000|2023-08-28 02:00:00|448.95|442.35|449.75|443.15|449.75|443.15|448.85|442.25|27
1693188300000|2023-08-28 02:05:00|449.8|443.2|450.25|443.65|450.25|443.65|449.75|443.15|18
1693188600000|2023-08-28 02:10:00|450.15|443.55|450|443.4|450.15|443.55|449.95|443.35|7
1693188900000|2023-08-28 02:15:00|450.05|443.45|450.35|443.75|450.65|444.05|450.05|443.45|17
1693189200000|2023-08-28 02:20:00|450.4|443.8|450.65|444.05|450.65|444.05|450.35|443.75|9
1693189500000|2023-08-28 02:25:00|450.55|443.95|450.85|444.25|450.85|444.25|450.55|443.95|6
1693189800000|2023-08-28 02:30:00|450.55|443.95|450.65|444.05|450.75|444.15|450.55|443.95|6
1693190100000|2023-08-28 02:35:00|450.75|444.15|450.85|444.25|450.85|444.25|450.65|444.05|5
1693190400000|2023-08-28 02:40:00|450.8|444.2|449.85|443.25|451.15|444.55|449.85|443.25|23
1693190700000|2023-08-28 02:45:00|449.75|443.15|449.65|443.05|449.95|443.35|449.65|443.05|9
1693191000000|2023-08-28 02:50:00|449.7|443.1|449.05|442.45|449.95|443.35|449.05|442.45|14
1693191300000|2023-08-28 02:55:00|448.95|442.35|449.35|442.75|449.45|442.85|448.85|442.25|15
1693191600000|2023-08-28 03:00:00|449.25|442.65|449.55|442.95|449.65|443.05|449.25|442.65|16
1693191900000|2023-08-28 03:05:00|449.65|443.05|450.55|443.95|450.6|444|449.65|443.05|21
1693192200000|2023-08-28 03:10:00|450.45|443.85|449.95|443.35|450.55|443.95|449.95|443.35|12
1693192500000|2023-08-28 03:15:00|449.85|443.25|450.35|443.75|450.35|443.75|449.75|443.15|13
1693192800000|2023-08-28 03:20:00|450.25|443.65|450.35|443.75|450.35|443.75|450.05|443.45|6
1693193100000|2023-08-28 03:25:00|450.4|443.8|450.45|443.85|450.55|443.95|450.4|443.8|4
1693193400000|2023-08-28 03:30:00|450.5|443.9|450.85|444.25|450.85|444.25|450.5|443.9|9
1693193700000|2023-08-28 03:35:00|450.75|444.15|450.45|443.85|450.85|444.25|450.45|443.85|6
1693194000000|2023-08-28 03:40:00|450.5|443.9|450.35|443.75|450.55|443.95|450.25|443.65|12
1693194300000|2023-08-28 03:45:00|450.45|443.85|450.65|444.05|450.65|444.05|450.25|443.65|18
1693194600000|2023-08-28 03:50:00|450.7|444.1|450.55|443.95|450.85|444.25|450.45|443.85|8
1693194900000|2023-08-28 03:55:00|450.45|443.85|450.35|443.75|450.45|443.85|450.25|443.65|6
1693195200000|2023-08-28 04:00:00|450.4|443.8|450.45|443.85|450.55|443.95|450.25|443.65|8
1693195500000|2023-08-28 04:05:00|450.35|443.75|450.25|443.65|450.35|443.75|450.25|443.65|2
1693195800000|2023-08-28 04:10:00|450.35|443.75|451.15|444.55|451.15|444.55|450.35|443.75|10
1693196100000|2023-08-28 04:15:00|451.05|444.45|451.15|444.55|451.15|444.55|451.05|444.45|3
1693196400000|2023-08-28 04:20:00|450.95|444.35|450.95|444.35|451.25|444.65|450.95|444.35|10
1693196700000|2023-08-28 04:25:00|451.05|444.45|450.85|444.25|451.15|444.55|450.85|444.25|6
1693197000000|2023-08-28 04:30:00|450.75|444.15|450.85|444.25|450.95|444.35|450.75|444.15|4
1693197300000|2023-08-28 04:35:00|450.95|444.35|451.05|444.45|451.25|444.65|450.95|444.35|5
1693197600000|2023-08-28 04:40:00|451.31|444.71|451.65|445.05|451.65|445.05|451.31|444.71|10
1693197900000|2023-08-28 04:45:00|451.6|445|451.55|444.95|451.6|445|451.4|444.8|7
1693198200000|2023-08-28 04:50:00|451.15|444.55|450.95|444.35|451.15|444.55|450.95|444.35|3
1693198500000|2023-08-28 04:55:00|451.05|444.45|450.65|444.05|451.05|444.45|450.65|444.05|6
1693198800000|2023-08-28 05:00:00|450.75|444.15|450.55|443.95|450.75|444.15|450.55|443.95|3
1693199100000|2023-08-28 05:05:00|450.65|444.05|450.85|444.25|450.85|444.25|450.65|444.05|3
1693199400000|2023-08-28 05:10:00|450.95|444.35|451.15|444.55|451.15|444.55|450.95|444.35|3
1693199700000|2023-08-28 05:15:00|451.1|444.5|450.85|444.25|451.1|444.5|450.85|444.25|3
1693200000000|2023-08-28 05:20:00|450.8|444.2|450.05|443.45|450.8|444.2|450.05|443.45|7
1693200300000|2023-08-28 05:25:00|449.95|443.35|449.45|442.85|450.05|443.45|449.45|442.85|15
1693200600000|2023-08-28 05:30:00|449.25|442.65|447.75|441.15|449.25|442.65|445.18|438.58|202
1693200900000|2023-08-28 05:35:00|447.85|441.25|447.85|441.25|448.05|441.45|447.15|440.55|59
1693201200000|2023-08-28 05:40:00|447.75|441.15|447.95|441.35|448.55|441.95|447.65|441.05|33
1693201500000|2023-08-28 05:45:00|447.85|441.25|448.55|441.95|448.65|442.05|447.85|441.25|45
1693201800000|2023-08-28 05:50:00|448.65|442.05|448.85|442.25|449.05|442.45|448.65|442.05|15
1693202100000|2023-08-28 05:55:00|448.75|442.15|448.85|442.25|448.85|442.25|448.55|441.95|8
1693202400000|2023-08-28 06:00:00|448.75|442.15|448.65|442.05|448.75|442.15|448.15|441.55|22
1693202700000|2023-08-28 06:05:00|448.75|442.15|448.85|442.25|448.95|442.35|448.75|442.15|4
1693203000000|2023-08-28 06:10:00|448.95|442.35|449.05|442.45|449.15|442.55|448.95|442.35|4
1693203300000|2023-08-28 06:15:00|448.95|442.35|448.35|441.75|448.95|442.35|448.35|441.75|8
1693203600000|2023-08-28 06:20:00|448.25|441.65|447.75|441.15|448.25|441.65|447.75|441.15|17
1693203900000|2023-08-28 06:25:00|447.7|441.1|447.75|441.15|447.85|441.25|447.45|440.85|12
1693204200000|2023-08-28 06:30:00|447.85|441.25|448.55|441.95|448.75|442.15|447.85|441.25|15
1693204500000|2023-08-28 06:35:00|448.65|442.05|448.55|441.95|448.65|442.05|448.5|441.9|7
1693204800000|2023-08-28 06:40:00|448.45|441.85|448.75|442.15|449.05|442.45|448.35|441.75|33
1693205100000|2023-08-28 06:45:00|448.8|442.2|449.35|442.75|449.35|442.75|448.8|442.2|9
1693205400000|2023-08-28 06:50:00|449.25|442.65|449.35|442.75|449.35|442.75|449.2|442.6|4
1693205700000|2023-08-28 06:55:00|449.3|442.7|449.35|442.75|449.45|442.85|449.15|442.55|10
1693206000000|2023-08-28 07:00:00|449.25|442.65|449.15|442.55|449.25|442.65|449.05|442.45|5
1693206300000|2023-08-28 07:05:00|449.2|442.6|449.65|443.05|449.65|443.05|449.2|442.6|6
1693206600000|2023-08-28 07:10:00|449.6|443|448.85|442.25|449.6|443|448.85|442.25|17
1693206900000|2023-08-28 07:15:00|448.8|442.2|448.65|442.05|448.8|442.2|448.4|441.8|12
1693207200000|2023-08-28 07:20:00|448.6|442|448.4|441.8|448.6|442|448.35|441.75|5
1693207500000|2023-08-28 07:25:00|448.45|441.85|448.55|441.95|448.55|441.95|448.25|441.65|10
1693207800000|2023-08-28 07:30:00|448.65|442.05|448.85|442.25|448.85|442.25|448.65|442.05|3
1693208100000|2023-08-28 07:35:00|448.65|442.05|448.35|441.75|448.65|442.05|448.15|441.55|11
1693208400000|2023-08-28 07:40:00|448.2|441.6|448.05|441.45|448.25|441.65|447.65|441.05|27
1693208700000|2023-08-28 07:45:00|448|441.4|448.45|441.85|448.45|441.85|447.75|441.15|19
1693209000000|2023-08-28 07:50:00|448.55|441.95|447.75|441.15|448.68|442.08|447.75|441.15|30
1693209300000|2023-08-28 07:55:00|447.65|441.05|448.35|441.75|448.55|441.95|447.55|440.95|37
1693209600000|2023-08-28 08:00:00|448.3|441.7|447.45|440.85|448.3|441.7|447.45|440.85|15
1693209900000|2023-08-28 08:05:00|447.35|440.75|446.65|440.05|447.35|440.75|446.45|439.85|12
1693210200000|2023-08-28 08:10:00|446.55|439.95|447.35|440.75|447.45|440.85|446.55|439.95|15
1693210500000|2023-08-28 08:15:00|446.55|439.95|446.25|439.65|446.65|440.05|446.05|439.45|16
1693210800000|2023-08-28 08:20:00|446.2|439.6|446.85|440.25|446.85|440.25|446.05|439.45|12
1693211100000|2023-08-28 08:25:00|446.8|440.2|446.55|439.95|447.15|440.55|446.55|439.95|13
1693211400000|2023-08-28 08:30:00|445.95|439.35|445.95|439.35|445.95|439.35|445.95|439.35|1
1693211700000|2023-08-28 08:35:00|446.05|439.45|446.65|440.05|446.65|440.05|446.05|439.45|9
1693212000000|2023-08-28 08:40:00|446.75|440.15|447.55|440.95|447.55|440.95|446.75|440.15|10
1693212300000|2023-08-28 08:45:00|447.45|440.85|447.75|441.15|447.95|441.35|447.45|440.85|11
1693212600000|2023-08-28 08:50:00|447.65|441.05|447.25|440.65|447.65|441.05|447.25|440.65|5
1693212900000|2023-08-28 08:55:00|447.35|440.75|448.35|441.75|448.45|441.85|447.35|440.75|13
1693213200000|2023-08-28 09:00:00|448.45|441.85|448.45|441.85|448.55|441.95|448.15|441.55|10
1693213500000|2023-08-28 09:05:00|448.55|441.95|448.15|441.55|448.65|442.05|448.15|441.55|6
1693213800000|2023-08-28 09:10:00|447.95|441.35|447.35|440.75|448.05|441.45|447.35|440.75|12
1693214100000|2023-08-28 09:15:00|447.25|440.65|447.25|440.65|447.55|440.95|445.05|438.45|109
1693214400000|2023-08-28 09:20:00|447.2|440.6|447.35|440.75|447.65|441.05|447.05|440.45|41
1693214700000|2023-08-28 09:25:00|447.55|440.95|448.25|441.65|448.25|441.65|447.55|440.95|17
1693215000000|2023-08-28 09:30:00|448.35|441.75|447.85|441.25|448.55|441.95|447.75|441.15|35
1693215300000|2023-08-28 09:35:00|447.95|441.35|447.45|440.85|448.25|441.65|447.45|440.85|24
1693215600000|2023-08-28 09:40:00|447.35|440.75|448.35|441.75|448.35|441.75|447.3|440.7|18
1693215900000|2023-08-28 09:45:00|448.25|441.65|447.45|440.85|448.25|441.65|447.45|440.85|19
1693216200000|2023-08-28 09:50:00|447.35|440.75|447.35|440.75|447.65|441.05|447.35|440.75|17
1693216500000|2023-08-28 09:55:00|447.45|440.85|447.7|441.1|447.7|441.1|447.45|440.85|7
1693216800000|2023-08-28 10:00:00|447.85|441.25|447.95|441.35|448.15|441.55|447.75|441.15|11
1693217100000|2023-08-28 10:05:00|448|441.4|447.65|441.05|448.25|441.65|447.65|441.05|10
1693217400000|2023-08-28 10:10:00|447.75|441.15|447.25|440.65|447.75|441.15|447.15|440.55|11
1693217700000|2023-08-28 10:15:00|447.35|440.75|447.55|440.95|447.55|440.95|447.35|440.75|7
1693218000000|2023-08-28 10:20:00|447.65|441.05|448.35|441.75|448.35|441.75|447.65|441.05|13
1693218300000|2023-08-28 10:25:00|448.33|441.73|448.55|441.95|448.55|441.95|448.05|441.45|8
1693218600000|2023-08-28 10:30:00|448.5|441.9|448.65|442.05|448.65|442.05|448.45|441.85|12
1693218900000|2023-08-28 10:35:00|448.55|441.95|448.45|441.85|448.55|441.95|448.45|441.85|4
1693219200000|2023-08-28 10:40:00|448.35|441.75|448.25|441.65|448.55|441.95|448.05|441.45|11
1693219500000|2023-08-28 10:45:00|448.35|441.75|448.45|441.85|448.55|441.95|448.35|441.75|11
1693219800000|2023-08-28 10:50:00|448.35|441.75|448.55|441.95|448.55|441.95|448.05|441.45|9
1693220100000|2023-08-28 10:55:00|448.65|442.05|448.85|442.25|448.85|442.25|448.65|442.05|8
1693220400000|2023-08-28 11:00:00|448.95|442.35|448.65|442.05|448.95|442.35|448.65|442.05|5
1693221000000|2023-08-28 11:10:00|448.75|442.15|449.05|442.45|449.05|442.45|448.65|442.05|6
1693221300000|2023-08-28 11:15:00|448.95|442.35|449.05|442.45|449.25|442.65|448.95|442.35|7
1693221600000|2023-08-28 11:20:00|449.1|442.5|449.15|442.55|449.35|442.75|449.1|442.5|6
1693221900000|2023-08-28 11:25:00|449.1|442.5|448.45|441.85|449.1|442.5|448.45|441.85|10
1693222200000|2023-08-28 11:30:00|448.35|441.75|448.95|442.35|448.95|442.35|448.35|441.75|11
1693222500000|2023-08-28 11:35:00|448.25|441.65|448.25|441.65|448.25|441.65|448.25|441.65|1
1693222800000|2023-08-28 11:40:00|448.35|441.75|448.25|441.65|448.35|441.75|448.25|441.65|10
1693223100000|2023-08-28 11:45:00|448.2|441.6|448.15|441.55|448.25|441.65|448.15|441.55|3
1693223400000|2023-08-28 11:50:00|448.05|441.45|448.65|442.05|448.95|442.35|447.95|441.35|18
1693223700000|2023-08-28 11:55:00|448.55|441.95|448.85|442.25|448.85|442.25|448.55|441.95|4
1693224000000|2023-08-28 12:00:00|449.35|442.75|449.45|442.85|449.55|442.95|449.25|442.65|5
1693224300000|2023-08-28 12:05:00|449.55|442.95|450.55|443.95|450.95|444.35|449.55|442.95|29
1693224600000|2023-08-28 12:10:00|450.75|444.15|451.6|445|451.85|445.25|450.55|443.95|55
1693224900000|2023-08-28 12:15:00|451.45|444.85|451.45|444.85|451.85|445.25|451.35|444.75|35
1693225200000|2023-08-28 12:20:00|451.35|444.75|452.45|445.85|452.45|445.85|451.35|444.75|20
1693225500000|2023-08-28 12:25:00|452.42|445.82|452.45|445.85|454.35|447.75|452.35|445.75|117
1693225800000|2023-08-28 12:30:00|452.65|446.05|453.95|447.35|453.95|447.35|452.55|445.95|110
1693226100000|2023-08-28 12:35:00|453.85|447.25|453.75|447.15|454.75|448.15|452.74|446.14|98
1693226400000|2023-08-28 12:40:00|453.85|447.25|452.35|445.75|454.35|447.75|452.35|445.75|49
1693226700000|2023-08-28 12:45:00|452.25|445.65|452.25|445.65|452.65|446.05|451.75|445.15|32
1693227000000|2023-08-28 12:50:00|452.35|445.75|452.25|445.65|452.75|446.15|452.25|445.65|24
1693227300000|2023-08-28 12:55:00|452.3|445.7|451.65|445.05|452.35|445.75|451.65|445.05|19
1693227600000|2023-08-28 13:00:00|451.75|445.15|451.15|444.55|451.95|445.35|451.15|444.55|26
1693227900000|2023-08-28 13:05:00|451.25|444.65|451.65|445.05|451.65|445.05|450.95|444.35|19
1693228200000|2023-08-28 13:10:00|451.75|445.15|451.15|444.55|451.75|445.15|450.85|444.25|18
1693228500000|2023-08-28 13:15:00|451.05|444.45|451.25|444.65|451.55|444.95|451.05|444.45|12
1693228800000|2023-08-28 13:20:00|451.35|444.75|451.45|444.85|451.75|445.15|451.25|444.65|16
1693229100000|2023-08-28 13:25:00|451.49|444.89|451.75|445.15|451.75|445.15|451.35|444.75|7
1693229400000|2023-08-28 13:30:00|451.85|445.25|452.75|446.15|452.75|446.15|451.65|445.05|15
1693229700000|2023-08-28 13:35:00|452.85|446.25|452.85|446.25|453.05|446.45|452.85|446.25|9
1693230000000|2023-08-28 13:40:00|452.75|446.15|453.05|446.45|453.05|446.45|452.65|446.05|13
1693230300000|2023-08-28 13:45:00|452.9|446.3|452.85|446.25|453.05|446.45|452.85|446.25|7
1693230600000|2023-08-28 13:50:00|452.75|446.15|452.95|446.35|452.95|446.35|452.55|445.95|12
1693230900000|2023-08-28 13:55:00|453.05|446.45|452.95|446.35|453.05|446.45|452.45|445.85|12
1693231200000|2023-08-28 14:00:00|452.85|446.25|454.75|448.15|454.85|448.25|452.55|445.95|27
1693231500000|2023-08-28 14:05:00|454.85|448.25|455.45|448.85|455.85|449.25|454.85|448.25|29
1693231800000|2023-08-28 14:10:00|455.65|449.05|457.05|450.45|457.05|450.45|455.55|448.95|44
1693232100000|2023-08-28 14:15:00|457.15|450.55|458.15|451.55|462.15|455.55|457.15|450.55|195
1693232400000|2023-08-28 14:20:00|458.25|451.65|457.65|451.05|458.45|451.85|457.55|450.95|56
1693232700000|2023-08-28 14:25:00|457.75|451.15|455.85|449.25|457.75|451.15|455.75|449.15|35
1693233000000|2023-08-28 14:30:00|455.75|449.15|459.35|452.75|459.35|452.75|455.75|449.15|52
1693233300000|2023-08-28 14:35:00|459.34|452.74|457.85|451.25|459.55|452.95|457.45|450.85|90
1693233600000|2023-08-28 14:40:00|457.9|451.3|457.15|450.55|458.15|451.55|456.95|450.35|32
1693233900000|2023-08-28 14:45:00|457.05|450.45|457.45|450.85|458.05|451.45|456.95|450.35|43
1693234200000|2023-08-28 14:50:00|457.44|450.84|457.15|450.55|458.05|451.45|457.05|450.45|42
1693234500000|2023-08-28 14:55:00|457.2|450.6|457.45|450.85|457.75|451.15|457.15|450.55|18
1693234800000|2023-08-28 15:00:00|457.55|450.95|457.05|450.45|457.55|450.95|457.05|450.45|23
1693235100000|2023-08-28 15:05:00|456.95|450.35|456.35|449.75|456.95|450.35|456.35|449.75|13
1693235400000|2023-08-28 15:10:00|456.25|449.65|456.05|449.45|456.35|449.75|455.85|449.25|16
1693235700000|2023-08-28 15:15:00|455.95|449.35|456.75|450.15|456.75|450.15|455.75|449.15|25
1693236000000|2023-08-28 15:20:00|456.85|450.25|457.35|450.75|457.65|451.05|456.85|450.25|24
1693236300000|2023-08-28 15:25:00|457.25|450.65|458.15|451.55|458.25|451.65|457.15|450.55|32
1693236600000|2023-08-28 15:30:00|458.25|451.65|458.95|452.35|458.95|452.35|458.05|451.45|29
1693236900000|2023-08-28 15:35:00|459.05|452.45|460.1|453.5|460.75|454.15|459.05|452.45|41
1693237200000|2023-08-28 15:40:00|460.15|453.55|459.75|453.15|461.75|455.15|459.75|453.15|63
1693237500000|2023-08-28 15:45:00|459.8|453.2|458.95|452.35|459.95|453.35|458.75|452.15|57
1693237800000|2023-08-28 15:50:00|459.15|452.55|458.95|452.35|459.15|452.55|458|451.4|62
1693238100000|2023-08-28 15:55:00|459.05|452.45|459.95|453.35|459.95|453.35|459.05|452.45|32
1693238400000|2023-08-28 16:00:00|460.15|453.55|461.05|454.45|461.45|454.85|460.05|453.45|30
1693238700000|2023-08-28 16:05:00|461.25|454.65|461.45|454.85|461.55|454.95|461.05|454.45|21
1693239000000|2023-08-28 16:10:00|461.35|454.75|461.55|454.95|461.65|455.05|461.25|454.65|25
1693239300000|2023-08-28 16:15:00|461.65|455.05|461.45|454.85|461.65|455.05|461.35|454.75|13
1693239600000|2023-08-28 16:20:00|461.35|454.75|460.95|454.35|461.45|454.85|460.45|453.85|32
1693239900000|2023-08-28 16:25:00|461.05|454.45|462.95|456.35|463.05|456.45|461.05|454.45|26
1693240200000|2023-08-28 16:30:00|463.05|456.45|461.25|454.65|463.05|456.45|460.85|454.25|43
1693240500000|2023-08-28 16:35:00|461.15|454.55|461.75|455.15|461.93|455.33|460.75|454.15|37
1693240800000|2023-08-28 16:40:00|461.85|455.25|462.45|455.85|463.75|457.15|461.15|454.55|61
1693241100000|2023-08-28 16:45:00|462.55|455.95|463.05|456.45|463.35|456.75|462.55|455.95|33
1693241400000|2023-08-28 16:50:00|462.95|456.35|462.05|455.45|462.95|456.35|462|455.4|14
1693241700000|2023-08-28 16:55:00|461.9|455.3|461.5|454.9|461.9|455.3|461.45|454.85|19
1693242000000|2023-08-28 17:00:00|461.7|455.1|463.35|456.75|463.45|456.85|461.7|455.1|26
1693242300000|2023-08-28 17:05:00|463.45|456.85|463.55|456.95|463.65|457.05|463.05|456.45|21
1693242600000|2023-08-28 17:10:00|463.35|456.75|463.35|456.75|463.45|456.85|462.75|456.15|20
1693242900000|2023-08-28 17:15:00|463.45|456.85|462.25|455.65|463.55|456.95|462.25|455.65|28
1693243200000|2023-08-28 17:20:00|462.35|455.75|461.75|455.15|462.4|455.8|461.75|455.15|17
1693243500000|2023-08-28 17:25:00|461.65|455.05|462.95|456.35|462.95|456.35|461.45|454.85|26
1693243800000|2023-08-28 17:30:00|463.05|456.45|462.2|455.6|463.25|456.65|462.15|455.55|18
1693244100000|2023-08-28 17:35:00|462.25|455.65|462.15|455.55|462.65|456.05|462.05|455.45|21
1693244400000|2023-08-28 17:40:00|462.25|455.65|461.85|455.25|462.25|455.65|461.75|455.15|10
1693244700000|2023-08-28 17:45:00|461.95|455.35|462.45|455.85|462.65|456.05|461.95|455.35|19
1693245000000|2023-08-28 17:50:00|462.55|455.95|462.05|455.45|462.55|455.95|461.75|455.15|14
1693245300000|2023-08-28 17:55:00|462.15|455.55|461.45|454.85|462.25|455.65|461.45|454.85|28
1693245600000|2023-08-28 18:00:00|461.55|454.95|461.35|454.75|461.95|455.35|461.25|454.65|24
1693245900000|2023-08-28 18:05:00|461.45|454.85|460.85|454.25|461.45|454.85|460.55|453.95|20
1693246200000|2023-08-28 18:10:00|460.95|454.35|460.85|454.25|460.95|454.35|460.55|453.95|16
1693246500000|2023-08-28 18:15:00|460.75|454.15|460.95|454.35|460.95|454.35|460.65|454.05|12
1693246800000|2023-08-28 18:20:00|461.05|454.45|461.8|455.2|461.85|455.25|461.05|454.45|10
1693247100000|2023-08-28 18:25:00|461.75|455.15|461.95|455.35|462.15|455.55|461.55|454.95|18
1693247400000|2023-08-28 18:30:00|462.05|455.45|461.45|454.85|462.05|455.45|461.45|454.85|6
1693247700000|2023-08-28 18:35:00|461.35|454.75|461.55|454.95|461.75|455.15|461.35|454.75|11
1693248000000|2023-08-28 18:40:00|461.5|454.9|461.05|454.45|461.5|454.9|461.05|454.45|10
1693248300000|2023-08-28 18:45:00|460.95|454.35|460.65|454.05|460.95|454.35|460.55|453.95|9
1693248600000|2023-08-28 18:50:00|460.75|454.15|461.45|454.85|461.45|454.85|460.75|454.15|8
1693248900000|2023-08-28 18:55:00|461.55|454.95|461.75|455.15|461.75|455.15|461.55|454.95|5
1693249200000|2023-08-28 19:00:00|462.15|455.55|462.75|456.15|462.75|456.15|462.15|455.55|8
1693249500000|2023-08-28 19:05:00|462.65|456.05|462.25|455.65|462.85|456.25|462.15|455.55|13
1693249800000|2023-08-28 19:10:00|462.35|455.75|462.65|456.05|462.65|456.05|462.35|455.75|9
1693250100000|2023-08-28 19:15:00|462.75|456.15|462.05|455.45|462.85|456.25|462.05|455.45|16
1693250400000|2023-08-28 19:20:00|462.25|455.65|458.95|452.35|462.35|455.75|458.25|451.65|185
1693250700000|2023-08-28 19:25:00|459|452.4|460|453.4|460.35|453.75|458.75|452.15|163
1693251000000|2023-08-28 19:30:00|459.85|453.25|461.95|455.35|461.95|455.35|459.85|453.25|66
1693251300000|2023-08-28 19:35:00|462.05|455.45|463.55|456.95|463.55|456.95|462.05|455.45|48
1693251600000|2023-08-28 19:40:00|463.45|456.85|462.05|455.45|463.45|456.85|461.55|454.95|74
1693251900000|2023-08-28 19:45:00|462.1|455.5|461.85|455.25|462.25|455.65|461.65|455.05|27
1693252200000|2023-08-28 19:50:00|461.9|455.3|462.15|455.55|462.55|455.95|461.65|455.05|26
1693252500000|2023-08-28 19:55:00|462.05|455.45|461.45|454.85|462.05|455.45|461.45|454.85|14
1693252800000|2023-08-28 20:00:00|461.5|454.9|461.95|455.35|462.25|455.65|461.45|454.85|32
1693253100000|2023-08-28 20:05:00|461.85|455.25|461.05|454.45|461.85|455.25|461.05|454.45|17
1693253400000|2023-08-28 20:10:00|460.95|454.35|460.5|453.9|460.95|454.35|460.5|453.9|14
1693253700000|2023-08-28 20:15:00|460.4|453.8|461.65|455.05|461.65|455.05|460.35|453.75|28
1693254000000|2023-08-28 20:20:00|461.75|455.15|461.85|455.25|461.85|455.25|461.65|455.05|9
1693254300000|2023-08-28 20:25:00|462.05|455.45|461.75|455.15|462.25|455.65|461.65|455.05|20
1693254600000|2023-08-28 20:30:00|461.8|455.2|461.75|455.15|461.85|455.25|461.55|454.95|13
1693254900000|2023-08-28 20:35:00|461.85|455.25|461.75|455.15|461.85|455.25|461.75|455.15|5
1693255200000|2023-08-28 20:40:00|461.7|455.1|461.55|454.95|461.7|455.1|461.55|454.95|3
1693255500000|2023-08-28 20:45:00|461.05|454.45|461.15|454.55|461.15|454.55|460.95|454.35|6
1693255800000|2023-08-28 20:50:00|461.05|454.45|461.05|454.45|461.15|454.55|460.75|454.15|7
1693256100000|2023-08-28 20:55:00|460.95|454.35|460.92|454.32|460.95|454.35|460.75|454.15|12
1693256400000|2023-08-28 21:00:00|460.91|454.31|460.79|454.19|461.31|454.71|460.79|454.19|65
1693256700000|2023-08-28 21:05:00|460.78|454.18|460.89|454.29|461.1|454.5|460.62|454.02|90
1693257000000|2023-08-28 21:10:00|460.88|454.28|460.69|454.09|460.89|454.29|460.18|453.58|96
1693257300000|2023-08-28 21:15:00|460.68|454.08|461.38|454.78|461.43|454.83|460.56|453.96|93
1693257600000|2023-08-28 21:20:00|461.43|454.83|461.49|454.89|461.57|454.97|461.43|454.83|50
1693257900000|2023-08-28 21:25:00|461.53|454.93|461.66|455.06|461.66|455.06|461.46|454.86|59
1693258200000|2023-08-28 21:30:00|461.67|455.07|462.45|455.85|462.45|455.85|461.67|455.07|51
1693258500000|2023-08-28 21:35:00|462.46|455.86|462.16|455.56|462.54|455.94|462.16|455.56|56
1693258800000|2023-08-28 21:40:00|462.17|455.57|461.38|454.78|462.18|455.58|461.27|454.67|76
1693259100000|2023-08-28 21:45:00|461.37|454.77|460.69|454.09|461.37|454.77|460.68|454.08|48
1693259400000|2023-08-28 21:50:00|460.68|454.08|461.21|454.61|461.27|454.67|460.56|453.96|80
1693259700000|2023-08-28 21:55:00|461.18|454.58|461.05|454.45|461.18|454.58|461.05|454.45|47
1693260000000|2023-08-28 22:00:00|460.85|454.25|461.05|454.45|461.25|454.65|460.75|454.15|8
1693260300000|2023-08-28 22:05:00|461|454.4|461.15|454.55|461.15|454.55|460.95|454.35|3
1693260600000|2023-08-28 22:10:00|461.2|454.6|461.25|454.65|461.25|454.65|461.15|454.55|4
1693260900000|2023-08-28 22:15:00|461.85|455.25|462.35|455.75|462.65|456.05|461.85|455.25|20
1693261200000|2023-08-28 22:20:00|462.45|455.85|462.95|456.35|463.05|456.45|462.45|455.85|14
1693261500000|2023-08-28 22:25:00|462.85|456.25|462.75|456.15|462.85|456.25|462.75|456.15|3
1693261800000|2023-08-28 22:30:00|463.45|456.85|463.05|456.45|463.45|456.85|462.85|456.25|6
1693262100000|2023-08-28 22:35:00|463.1|456.5|463.05|456.45|463.45|456.85|463.05|456.45|8
1693262400000|2023-08-28 22:40:00|462.85|456.25|463.35|456.75|463.35|456.75|462.85|456.25|11
1693262700000|2023-08-28 22:45:00|463.15|456.55|463.05|456.45|463.15|456.55|463.05|456.45|4
1693263000000|2023-08-28 22:50:00|463.25|456.65|463.15|456.55|463.45|456.85|463.05|456.45|7
1693263300000|2023-08-28 22:55:00|463.05|456.45|463.35|456.75|463.45|456.85|463.05|456.45|8
1693263600000|2023-08-28 23:00:00|463.65|457.05|463.45|456.85|463.65|457.05|463.45|456.85|3
1693263900000|2023-08-28 23:05:00|463.5|456.9|463.35|456.75|463.55|456.95|463.35|456.75|5
1693264200000|2023-08-28 23:10:00|463.25|456.65|463.15|456.55|463.25|456.65|462.75|456.15|11
1693264500000|2023-08-28 23:15:00|463.2|456.6|464.35|457.75|465.09|458.49|463.15|456.55|49
1693264800000|2023-08-28 23:20:00|464.4|457.8|465.15|458.55|465.25|458.65|464.05|457.45|35
1693265100000|2023-08-28 23:25:00|465.2|458.6|464.55|457.95|465.35|458.75|464.35|457.75|29
1693265400000|2023-08-28 23:30:00|464.65|458.05|464.95|458.35|465.45|458.85|464.65|458.05|40
1693265700000|2023-08-28 23:35:00|464.85|458.25|464.85|458.25|465.05|458.45|464.35|457.75|23
1693266000000|2023-08-28 23:40:00|464.8|458.2|463.95|457.35|464.8|458.2|463.95|457.35|10
1693266300000|2023-08-28 23:45:00|464.05|457.45|463.85|457.25|464.05|457.45|463.85|457.25|3
1693266600000|2023-08-28 23:50:00|463.95|457.35|464.15|457.55|464.15|457.55|463.85|457.25|9
1693266900000|2023-08-28 23:55:00|464.05|457.45|464.45|457.85|464.6|458|464.05|457.45|13
1693267200000|2023-08-29 00:00:00|464.55|457.95|464.6|458|465.15|458.55|464.45|457.85|29
1693267500000|2023-08-29 00:05:00|464.55|457.95|464.15|457.55|464.65|458.05|464.15|457.55|28
1693267800000|2023-08-29 00:10:00|464.05|457.45|464.75|458.15|465.35|458.75|464|457.4|25
1693268100000|2023-08-29 00:15:00|464.85|458.25|465.05|458.45|465.15|458.55|464.85|458.25|5
1693268400000|2023-08-29 00:20:00|465.15|458.55|464.35|457.75|465.3|458.7|464.35|457.75|13
1693268700000|2023-08-29 00:25:00|464.25|457.65|464.05|457.45|464.25|457.65|463.75|457.15|15
1693269000000|2023-08-29 00:30:00|464.15|457.55|464.45|457.85|465.25|458.65|464.15|457.55|29
1693269300000|2023-08-29 00:35:00|464.5|457.9|465.35|458.75|465.45|458.85|464.35|457.75|29
1693269600000|2023-08-29 00:40:00|465.48|458.88|466.25|459.65|466.65|460.05|465.48|458.88|22
1693269900000|2023-08-29 00:45:00|466.15|459.55|465.55|458.95|466.55|459.95|465.55|458.95|41
1693270200000|2023-08-29 00:50:00|465.6|459|465.3|458.7|466.05|459.45|465.05|458.45|45
1693270500000|2023-08-29 00:55:00|465.35|458.75|466.25|459.65|466.85|460.25|465.15|458.55|73
1693270800000|2023-08-29 01:00:00|466.2|459.6|466.75|460.15|467.05|460.45|466.05|459.45|52
1693271100000|2023-08-29 01:05:00|466.9|460.3|468.15|461.55|468.25|461.65|466.9|460.3|46
1693271400000|2023-08-29 01:10:00|468.35|461.75|467.85|461.25|468.35|461.75|467.15|460.55|31
1693271700000|2023-08-29 01:15:00|467.95|461.35|469.6|463|470.05|463.45|467.95|461.35|112
1693272000000|2023-08-29 01:20:00|469.55|462.95|468.65|462.05|469.65|463.05|468.55|461.95|47
1693272300000|2023-08-29 01:25:00|468.55|461.95|468.65|462.05|468.85|462.25|468.55|461.95|11
1693272600000|2023-08-29 01:30:00|468.7|462.1|469.65|463.05|469.65|463.05|468.7|462.1|17
1693272900000|2023-08-29 01:35:00|469.75|463.15|470.65|464.05|470.75|464.15|469.25|462.65|20
1693273200000|2023-08-29 01:40:00|470.55|463.95|471.25|464.65|471.35|464.75|470.45|463.85|39
1693273500000|2023-08-29 01:45:00|471.22|464.62|471.25|464.65|471.55|464.95|470.95|464.35|36
1693273800000|2023-08-29 01:50:00|471.35|464.75|471.15|464.55|471.35|464.75|470.65|464.05|30
1693274700000|2023-08-29 02:05:00|469.65|463.05|468.95|462.35|469.65|463.05|468.95|462.35|10
1693275000000|2023-08-29 02:10:00|469.05|462.45|467.9|461.3|469.05|462.45|467.9|461.3|22
1693275300000|2023-08-29 02:15:00|467.75|461.15|468.15|461.55|468.35|461.75|467.55|460.95|24
1693275600000|2023-08-29 02:20:00|467.95|461.35|467.35|460.75|468.05|461.45|467.35|460.75|14
1693275900000|2023-08-29 02:25:00|467.25|460.65|467.45|460.85|467.85|461.25|467.25|460.65|21
1693276200000|2023-08-29 02:30:00|467.25|460.65|467.45|460.85|467.45|460.85|467.25|460.65|6
1693276500000|2023-08-29 02:35:00|467.4|460.8|467.35|460.75|467.55|460.95|467.25|460.65|12
1693276800000|2023-08-29 02:40:00|467.25|460.65|466.85|460.25|467.25|460.65|466.6|460|17
1693277100000|2023-08-29 02:45:00|466.75|460.15|467.45|460.85|467.55|460.95|466.45|459.85|34
1693277400000|2023-08-29 02:50:00|467.39|460.79|465.15|458.55|467.39|460.79|465.05|458.45|99
1693277700000|2023-08-29 02:55:00|465.2|458.6|465.35|458.75|465.86|459.26|465.05|458.45|44
1693278000000|2023-08-29 03:00:00|465.3|458.7|465.15|458.55|466.2|459.6|465.15|458.55|33
1693278300000|2023-08-29 03:05:00|465.14|458.54|464.65|458.05|465.14|458.54|464.05|457.45|25
1693278600000|2023-08-29 03:10:00|464.6|458|464.24|457.64|464.75|458.15|463.05|456.45|91
1693278900000|2023-08-29 03:15:00|464.25|457.65|464.35|457.75|464.65|458.05|464.05|457.45|24
1693279200000|2023-08-29 03:20:00|464.4|457.8|463.95|457.35|464.45|457.85|463.85|457.25|27
1693279500000|2023-08-29 03:25:00|464.05|457.45|463.45|456.85|464.05|457.45|463.45|456.85|18
1693279800000|2023-08-29 03:30:00|463.85|457.25|463.85|457.25|463.95|457.35|463.65|457.05|15
1693280100000|2023-08-29 03:35:00|463.75|457.15|463.85|457.25|463.95|457.35|463.55|456.95|7
1693280400000|2023-08-29 03:40:00|464.05|457.45|464.55|457.95|464.55|457.95|464.05|457.45|8
1693280700000|2023-08-29 03:45:00|464.65|458.05|464.55|457.95|464.65|458.05|464.55|457.95|2
1693281000000|2023-08-29 03:50:00|464.53|457.93|463.45|456.85|464.54|457.94|463.45|456.85|16
1693281300000|2023-08-29 03:55:00|463.55|456.95|463.55|456.95|463.65|457.05|463.55|456.95|4
1693281600000|2023-08-29 04:00:00|463.45|456.85|463.55|456.95|463.55|456.95|463.35|456.75|3
1693281900000|2023-08-29 04:05:00|463.6|457|462.85|456.25|463.65|457.05|462.75|456.15|22
1693282200000|2023-08-29 04:10:00|462.75|456.15|462.95|456.35|462.95|456.35|462.75|456.15|11
1693282500000|2023-08-29 04:15:00|462.85|456.25|463.05|456.45|463.05|456.45|462.75|456.15|4
1693283400000|2023-08-29 04:30:00|463.15|456.55|463.25|456.65|463.25|456.65|463.15|456.55|3
1693283700000|2023-08-29 04:35:00|463.35|456.75|462.15|455.55|463.35|456.75|462.14|455.54|25
1693284000000|2023-08-29 04:40:00|461.95|455.35|462.75|456.15|463|456.4|461.85|455.25|23
1693284300000|2023-08-29 04:45:00|462.85|456.25|463.85|457.25|463.85|457.25|462.85|456.25|15
1693284600000|2023-08-29 04:50:00|463.82|457.22|463.95|457.35|464.15|457.55|463.55|456.95|22
1693284900000|2023-08-29 04:55:00|464|457.4|463.65|457.05|464.05|457.45|463.65|457.05|10
1693285200000|2023-08-29 05:00:00|463.55|456.95|464.25|457.65|464.25|457.65|463.55|456.95|8
1693285500000|2023-08-29 05:05:00|464.57|457.97|465.35|458.75|465.35|458.75|464.57|457.97|20
1693285800000|2023-08-29 05:10:00|465.3|458.7|465.75|459.15|466.05|459.45|465.15|458.55|15
1693286100000|2023-08-29 05:15:00|465.85|459.25|465.55|458.95|466.05|459.45|465.55|458.95|14
1693286400000|2023-08-29 05:20:00|465.65|459.05|465.75|459.15|465.85|459.25|465.55|458.95|7
1693286700000|2023-08-29 05:25:00|465.65|459.05|465.15|458.55|465.65|459.05|465.15|458.55|6
1693287000000|2023-08-29 05:30:00|465.25|458.65|464.75|458.15|465.25|458.65|464.75|458.15|7
1693287300000|2023-08-29 05:35:00|464.65|458.05|465.75|459.15|465.75|459.15|464.45|457.85|21
1693287600000|2023-08-29 05:40:00|465.85|459.25|465.95|459.35|466.05|459.45|465.85|459.25|9
1693287900000|2023-08-29 05:45:00|466.05|459.45|465.75|459.15|466.15|459.55|465.75|459.15|6
1693288200000|2023-08-29 05:50:00|465.85|459.25|465.85|459.25|465.95|459.35|465.85|459.25|4
1693288500000|2023-08-29 05:55:00|465.8|459.2|465.55|458.95|465.8|459.2|465.55|458.95|4
1693288800000|2023-08-29 06:00:00|465.5|458.9|465.75|459.15|465.75|459.15|465.5|458.9|4
1693289100000|2023-08-29 06:05:00|465.7|459.1|465.45|458.85|465.75|459.15|465.45|458.85|8
1693289400000|2023-08-29 06:10:00|465.25|458.65|465.05|458.45|465.35|458.75|464.85|458.25|11
1693289700000|2023-08-29 06:15:00|465.04|458.44|465.35|458.75|465.35|458.75|464.85|458.25|11
1693290000000|2023-08-29 06:20:00|465.45|458.85|464.45|457.85|465.45|458.85|464.45|457.85|22
1693290300000|2023-08-29 06:25:00|464.6|458|464.35|457.75|464.75|458.15|464.05|457.45|22
1693290600000|2023-08-29 06:30:00|464.3|457.7|463.75|457.15|464.45|457.85|463.25|456.65|31
1693290900000|2023-08-29 06:35:00|463.85|457.25|464.54|457.94|464.55|457.95|463.85|457.25|11
1693291200000|2023-08-29 06:40:00|464.35|457.75|464.35|457.75|464.35|457.75|464.05|457.45|13
1693291500000|2023-08-29 06:45:00|464.25|457.65|464.05|457.45|464.25|457.65|463.95|457.35|10
1693291800000|2023-08-29 06:50:00|463.95|457.35|463.2|456.6|463.95|457.35|462.85|456.25|22
1693292100000|2023-08-29 06:55:00|463.15|456.55|462.1|455.5|463.3|456.7|461.8|455.2|56
1693292400000|2023-08-29 07:00:00|462.05|455.45|462.35|455.75|462.35|455.75|462.05|455.45|6
1693292700000|2023-08-29 07:05:00|462.3|455.7|461.85|455.25|462.35|455.75|461.85|455.25|12
1693293000000|2023-08-29 07:10:00|461.81|455.21|461.25|454.65|461.81|455.21|461.25|454.65|9
1693293300000|2023-08-29 07:15:00|461.3|454.7|461.35|454.75|461.35|454.75|461.25|454.65|4
1693293600000|2023-08-29 07:20:00|461.25|454.65|461.05|454.45|462.2|455.6|461.05|454.45|57
1693293900000|2023-08-29 07:25:00|460.95|454.35|461.85|455.25|461.85|455.25|460.85|454.25|29
1693294200000|2023-08-29 07:30:00|461.95|455.35|462.55|455.95|462.55|455.95|461.85|455.25|29
1693294500000|2023-08-29 07:35:00|462.65|456.05|462.15|455.55|462.9|456.3|462.15|455.55|20
1693294800000|2023-08-29 07:40:00|461.85|455.25|461.15|454.55|461.85|455.25|461.15|454.55|31
1693295100000|2023-08-29 07:45:00|461.05|454.45|461.25|454.65|461.25|454.65|461.05|454.45|10
1693295400000|2023-08-29 07:50:00|461.15|454.55|461.35|454.75|461.45|454.85|461.15|454.55|10
1693295700000|2023-08-29 07:55:00|461.15|454.55|460.95|454.35|461.45|454.85|460.95|454.35|18
1693296000000|2023-08-29 08:00:00|460.85|454.25|461.05|454.45|461.35|454.75|460.75|454.15|23
1693296300000|2023-08-29 08:05:00|461.1|454.5|461.25|454.65|461.25|454.65|461.05|454.45|6
1693296600000|2023-08-29 08:10:00|461.15|454.55|461.05|454.45|461.35|454.75|460.95|454.35|12
1693296900000|2023-08-29 08:15:00|460.95|454.35|461.15|454.55|461.15|454.55|460.95|454.35|7
1693297200000|2023-08-29 08:20:00|461.05|454.45|460.95|454.35|461.05|454.45|460.95|454.35|2
1693297500000|2023-08-29 08:25:00|460.85|454.25|461.05|454.45|461.05|454.45|460.75|454.15|14
1693297800000|2023-08-29 08:30:00|461|454.4|460.25|453.65|461.7|455.1|460.25|453.65|33
1693298100000|2023-08-29 08:35:00|460.2|453.6|460.25|453.65|460.45|453.85|459.95|453.35|28
1693298400000|2023-08-29 08:40:00|460.3|453.7|460.55|453.95|460.55|453.95|460.25|453.65|10
1693298700000|2023-08-29 08:45:00|460.45|453.85|460.85|454.25|460.85|454.25|460.35|453.75|9
1693299000000|2023-08-29 08:50:00|460.75|454.15|460.05|453.45|460.75|454.15|460.05|453.45|6
1693299300000|2023-08-29 08:55:00|460.15|453.55|460.05|453.45|460.15|453.55|459.85|453.25|6
1693299600000|2023-08-29 09:00:00|459.95|453.35|459.95|453.35|460.25|453.65|459.85|453.25|10
1693299900000|2023-08-29 09:05:00|460.05|453.45|460.15|453.55|460.22|453.62|459.15|452.55|47
1693300200000|2023-08-29 09:10:00|460.05|453.45|460.35|453.75|460.35|453.75|460.05|453.45|12
1693300500000|2023-08-29 09:15:00|460.25|453.65|460.55|453.95|460.75|454.15|460.15|453.55|12
1693300800000|2023-08-29 09:20:00|460.5|453.9|460.95|454.35|460.95|454.35|460.45|453.85|9
1693301100000|2023-08-29 09:25:00|460.9|454.3|459.95|453.35|460.9|454.3|459.45|452.85|19
1693301400000|2023-08-29 09:30:00|460|453.4|460.05|453.45|460.35|453.75|460|453.4|10
1693301700000|2023-08-29 09:35:00|460|453.4|460.65|454.05|460.65|454.05|459.35|452.75|35
1693302000000|2023-08-29 09:40:00|460.45|453.85|460.45|453.85|460.85|454.25|460.45|453.85|11
1693302300000|2023-08-29 09:45:00|460.55|453.95|460.55|453.95|460.55|453.95|460.45|453.85|6
1693302600000|2023-08-29 09:50:00|460.45|453.85|459.85|453.25|460.45|453.85|459.85|453.25|11
1693302900000|2023-08-29 09:55:00|459.95|453.35|459.85|453.25|459.95|453.35|459.45|452.85|9
1693303200000|2023-08-29 10:00:00|459.84|453.24|459.85|453.25|459.85|453.25|459.65|453.05|5
1693303500000|2023-08-29 10:05:00|459.75|453.15|459.75|453.15|460.05|453.45|459.55|452.95|17
1693303800000|2023-08-29 10:10:00|459.7|453.1|459.85|453.25|459.85|453.25|459.6|453|7
1693304100000|2023-08-29 10:15:00|459.55|452.95|458.85|452.25|459.55|452.95|458.65|452.05|43
1693304400000|2023-08-29 10:20:00|458.84|452.24|458.05|451.45|458.84|452.24|457.85|451.25|29
1693304700000|2023-08-29 10:25:00|458.02|451.42|457.95|451.35|458.02|451.42|457.25|450.65|30
1693305000000|2023-08-29 10:30:00|457.9|451.3|458.05|451.45|458.05|451.45|457.25|450.65|30
1693305300000|2023-08-29 10:35:00|457.85|451.25|457.95|451.35|458.15|451.55|457.45|450.85|43
1693305600000|2023-08-29 10:40:00|457.93|451.33|459.25|452.65|459.65|453.05|457.75|451.15|55
1693305900000|2023-08-29 10:45:00|459.15|452.55|458.05|451.45|459.15|452.55|458.05|451.45|46
1693306200000|2023-08-29 10:50:00|458.15|451.55|458.25|451.65|458.35|451.75|457.95|451.35|27
1693306500000|2023-08-29 10:55:00|458.35|451.75|459.55|452.95|459.55|452.95|458.35|451.75|34
1693306800000|2023-08-29 11:00:00|459.45|452.85|459.75|453.15|459.75|453.15|459.45|452.85|11
1693307100000|2023-08-29 11:05:00|459.85|453.25|460.95|454.35|461.05|454.45|459.85|453.25|35
1693307400000|2023-08-29 11:10:00|460.85|454.25|460.75|454.15|460.95|454.35|460.65|454.05|17
1693307700000|2023-08-29 11:15:00|460.85|454.25|460.65|454.05|460.95|454.35|460.65|454.05|21
1693308000000|2023-08-29 11:20:00|460.75|454.15|460.85|454.25|460.85|454.25|460.75|454.15|2
1693308300000|2023-08-29 11:25:00|460.95|454.35|461.05|454.45|461.05|454.45|460.95|454.35|5
1693308600000|2023-08-29 11:30:00|461|454.4|460.85|454.25|461|454.4|460.65|454.05|7
1693308900000|2023-08-29 11:35:00|460.9|454.3|460.95|454.35|461.05|454.45|460.85|454.25|9
1693309200000|2023-08-29 11:40:00|460.85|454.25|460.35|453.75|460.85|454.25|460.25|453.65|9
1693309500000|2023-08-29 11:45:00|460.45|453.85|460.85|454.25|460.85|454.25|460.45|453.85|5
1693309800000|2023-08-29 11:50:00|460.95|454.35|461.25|454.65|461.25|454.65|460.95|454.35|5
1693310100000|2023-08-29 11:55:00|461.15|454.55|460.65|454.05|461.15|454.55|460.65|454.05|8
1693310400000|2023-08-29 12:00:00|460.55|453.95|460.15|453.55|460.55|453.95|460.15|453.55|11
1693310700000|2023-08-29 12:05:00|460.14|453.54|459.25|452.65|460.14|453.54|459.25|452.65|16
1693311000000|2023-08-29 12:10:00|459.35|452.75|459.05|452.45|459.45|452.85|458.75|452.15|8
1693311300000|2023-08-29 12:15:00|458.96|452.36|457.95|451.35|458.96|452.36|457.45|450.85|21
1693311600000|2023-08-29 12:20:00|457.85|451.25|457.85|451.25|457.95|451.35|457.55|450.95|11
1693311900000|2023-08-29 12:25:00|457.95|451.35|457.8|451.2|457.95|451.35|457.65|451.05|11
1693312200000|2023-08-29 12:30:00|457.75|451.15|458.75|452.15|458.75|452.15|457.55|450.95|21
1693312500000|2023-08-29 12:35:00|458.55|451.95|458.75|452.15|458.75|452.15|458.45|451.85|11
1693312800000|2023-08-29 12:40:00|458.85|452.25|461.05|454.45|461.25|454.65|458.85|452.25|60
1693313100000|2023-08-29 12:45:00|461.15|454.55|459.9|453.3|461.15|454.55|459.55|452.95|29
1693313400000|2023-08-29 12:50:00|459.65|453.05|459.15|452.55|459.65|453.05|459.15|452.55|10
1693313700000|2023-08-29 12:55:00|459.25|452.65|460.15|453.55|460.15|453.55|459.25|452.65|25
1693314000000|2023-08-29 13:00:00|460.45|453.85|459.95|453.35|460.45|453.85|459.75|453.15|12
1693314300000|2023-08-29 13:05:00|460|453.4|460.55|453.95|460.65|454.05|460|453.4|13
1693314600000|2023-08-29 13:10:00|460.45|453.85|460.15|453.55|460.65|454.05|459.95|453.35|24
1693314900000|2023-08-29 13:15:00|460.05|453.45|460.15|453.55|460.15|453.55|459.85|453.25|6
1693315200000|2023-08-29 13:20:00|459.95|453.35|460.05|453.45|460.05|453.45|459.85|453.25|6
1693315500000|2023-08-29 13:25:00|459.85|453.25|460.05|453.45|460.05|453.45|459.85|453.25|5
1693315800000|2023-08-29 13:30:00|460.15|453.55|460.25|453.65|460.25|453.65|459.85|453.25|14
1693316100000|2023-08-29 13:35:00|460.35|453.75|460.25|453.65|460.65|454.05|460.25|453.65|10
1693316400000|2023-08-29 13:40:00|460.15|453.55|461.25|454.65|461.25|454.65|460.15|453.55|19
1693316700000|2023-08-29 13:45:00|461.35|454.75|461.45|454.85|462.75|456.15|461.35|454.75|84
1693317000000|2023-08-29 13:50:00|461.55|454.95|460.15|453.55|461.55|454.95|460.05|453.45|44
1693317300000|2023-08-29 13:55:00|460.05|453.45|460.25|453.65|460.45|453.85|460.05|453.45|36
1693317600000|2023-08-29 14:00:00|460.55|453.95|462.15|455.55|462.55|455.95|460.55|453.95|71
1693317900000|2023-08-29 14:05:00|462.2|455.6|462.85|456.25|463.95|457.35|462.2|455.6|118
1693318200000|2023-08-29 14:10:00|462.95|456.35|463.75|457.15|463.75|457.15|462.8|456.2|63
1693318500000|2023-08-29 14:15:00|463.85|457.25|464.05|457.45|464.7|458.1|463.85|457.25|79
1693318800000|2023-08-29 14:20:00|464.15|457.55|470.8|464.2|475.05|468.45|464.15|457.55|727
1693319100000|2023-08-29 14:25:00|470.85|464.25|472.35|465.75|478.06|471.46|470.75|464.15|656
1693319400000|2023-08-29 14:30:00|472.2|465.6|477.05|470.45|478.85|472.25|471.23|464.63|523
1693319700000|2023-08-29 14:35:00|477.15|470.55|477.45|470.85|481.5|474.9|476.55|469.95|620
1693320000000|2023-08-29 14:40:00|477.35|470.75|482.4|475.8|483.82|477.22|477.35|470.75|545
1693320300000|2023-08-29 14:45:00|482.45|475.85|477.85|471.25|483.95|477.35|475.95|469.35|439
1693320600000|2023-08-29 14:50:00|477.8|471.2|476.5|469.9|478.9|472.3|476.25|469.65|371
1693320900000|2023-08-29 14:55:00|476.45|469.85|479.25|472.65|479.45|472.85|476.45|469.85|253
1693321200000|2023-08-29 15:00:00|479.45|472.85|476.25|469.65|479.85|473.25|476.15|469.55|249
1693321500000|2023-08-29 15:05:00|476.15|469.55|476.05|469.45|477.55|470.95|475.05|468.45|218
1693321800000|2023-08-29 15:10:00|476.15|469.55|475.25|468.65|476.9|470.3|474.95|468.35|267
1693322100000|2023-08-29 15:15:00|475.35|468.75|473.55|466.95|476.25|469.65|472.65|466.05|274
1693322400000|2023-08-29 15:20:00|473.65|467.05|474.35|467.75|474.35|467.75|472.15|465.55|221
1693322700000|2023-08-29 15:25:00|474.05|467.45|474.75|468.15|474.75|468.15|472.9|466.3|100
1693323000000|2023-08-29 15:30:00|474.85|468.25|474.15|467.55|475.15|468.55|473.75|467.15|154
1693323300000|2023-08-29 15:35:00|474.25|467.65|474.95|468.35|475.15|468.55|474.15|467.55|125
1693323600000|2023-08-29 15:40:00|474.9|468.3|474.65|468.05|475.75|469.15|473.75|467.15|98
1693323900000|2023-08-29 15:45:00|474.75|468.15|473.15|466.55|474.75|468.15|473.05|466.45|130
1693324200000|2023-08-29 15:50:00|473.05|466.45|472|465.4|473.55|466.95|471.55|464.95|148
1693324500000|2023-08-29 15:55:00|471.95|465.35|471.8|465.2|472.35|465.75|471.15|464.55|111
1693324800000|2023-08-29 16:00:00|471.85|465.25|470.25|463.65|472.55|465.95|470.15|463.55|172
1693325100000|2023-08-29 16:05:00|470.35|463.75|471.85|465.25|472.15|465.55|469.85|463.25|129
1693325400000|2023-08-29 16:10:00|471.9|465.3|473.15|466.55|475.5|468.9|471.55|464.95|278
1693325700000|2023-08-29 16:15:00|473.2|466.6|473.75|467.15|474.35|467.75|472.45|465.85|314
1693326000000|2023-08-29 16:20:00|473.8|467.2|475.15|468.55|476.02|469.42|473.25|466.65|460
1693326300000|2023-08-29 16:25:00|475.1|468.5|475.8|469.2|477.29|470.69|474.45|467.85|703
1693326600000|2023-08-29 16:30:00|475.85|469.25|474.35|467.75|476.18|469.58|473.95|467.35|261
1693326900000|2023-08-29 16:35:00|474.45|467.85|474.15|467.55|474.7|468.1|473.05|466.45|200
1693327200000|2023-08-29 16:40:00|474|467.4|473.65|467.05|474.35|467.75|473.5|466.9|110
1693327500000|2023-08-29 16:45:00|473.9|467.3|473.55|466.95|474.65|468.05|472.65|466.05|136
1693327800000|2023-08-29 16:50:00|473.65|467.05|472.45|465.85|474.05|467.45|472.45|465.85|113
1693328100000|2023-08-29 16:55:00|472.55|465.95|474.6|468|475.14|468.54|472.55|465.95|165
1693328400000|2023-08-29 17:00:00|474.55|467.95|472.95|466.35|474.7|468.1|472.95|466.35|85
1693328700000|2023-08-29 17:05:00|472.75|466.15|472.9|466.3|474.25|467.65|472.75|466.15|100
1693329000000|2023-08-29 17:10:00|472.85|466.25|472.45|465.85|472.85|466.25|471.85|465.25|43
1693329300000|2023-08-29 17:15:00|472.6|466|473.45|466.85|473.55|466.95|472.05|465.45|98
1693329600000|2023-08-29 17:20:00|473.35|466.75|473.55|466.95|473.75|467.15|472.95|466.35|88
1693329900000|2023-08-29 17:25:00|473.35|466.75|473.8|467.2|473.8|467.2|472.85|466.25|72
1693330200000|2023-08-29 17:30:00|473.85|467.25|475.15|468.55|475.25|468.65|473.55|466.95|111
1693330500000|2023-08-29 17:35:00|475.2|468.6|474.65|468.05|475.95|469.35|474.25|467.65|145
1693330800000|2023-08-29 17:40:00|474.7|468.1|474.55|467.95|475.05|468.45|474.05|467.45|70
1693331100000|2023-08-29 17:45:00|474.6|468|473.15|466.55|474.75|468.15|472.85|466.25|63
1693331400000|2023-08-29 17:50:00|472.85|466.25|472.65|466.05|473.25|466.65|472.35|465.75|35
1693331700000|2023-08-29 17:55:00|472.55|465.95|473.35|466.75|474.35|467.75|472.35|465.75|112
1693332000000|2023-08-29 18:00:00|473.25|466.65|473.45|466.85|473.8|467.2|472.55|465.95|75
1693332300000|2023-08-29 18:05:00|473.35|466.75|473.05|466.45|473.55|466.95|472.95|466.35|62
1693332600000|2023-08-29 18:10:00|472.95|466.35|473.1|466.5|473.25|466.65|472.85|466.25|24
1693332900000|2023-08-29 18:15:00|473.15|466.55|472.55|465.95|473.15|466.55|472.45|465.85|12
1693333200000|2023-08-29 18:20:00|472.65|466.05|472.55|465.95|473.05|466.45|472.55|465.95|30
1693333500000|2023-08-29 18:25:00|472.5|465.9|473.55|466.95|473.85|467.25|472.5|465.9|35
1693333800000|2023-08-29 18:30:00|473.65|467.05|472.8|466.2|473.85|467.25|472.8|466.2|32
1693334100000|2023-08-29 18:35:00|472.65|466.05|472.35|465.75|472.65|466.05|472.15|465.55|30
1693334400000|2023-08-29 18:40:00|472.55|465.95|472.85|466.25|473.65|467.05|472.45|465.85|39
1693334700000|2023-08-29 18:45:00|473.15|466.55|472.6|466|473.45|466.85|472.35|465.75|38
1693335000000|2023-08-29 18:50:00|472.75|466.15|472.25|465.65|472.75|466.15|472.15|465.55|12
1693335600000|2023-08-29 19:00:00|472|465.4|471.15|464.55|472|465.4|470.55|463.95|78
1693335900000|2023-08-29 19:05:00|471.25|464.65|472.25|465.65|472.75|466.15|471.25|464.65|65
1693336200000|2023-08-29 19:10:00|472.3|465.7|472.35|465.75|472.35|465.75|471.75|465.15|78
1693336500000|2023-08-29 19:15:00|472.45|465.85|472.05|465.45|472.45|465.85|471.75|465.15|17
1693336800000|2023-08-29 19:20:00|471.95|465.35|471.25|464.65|471.95|465.35|470.85|464.25|27
1693337100000|2023-08-29 19:25:00|471.15|464.55|471.35|464.75|471.35|464.75|470.95|464.35|15
1693337400000|2023-08-29 19:30:00|471.4|464.8|471.85|465.25|471.85|465.25|471.15|464.55|55
1693337700000|2023-08-29 19:35:00|471.75|465.15|472.45|465.85|472.45|465.85|471.75|465.15|26
1693338000000|2023-08-29 19:40:00|472.55|465.95|473.15|466.55|473.25|466.65|472.55|465.95|30
1693338300000|2023-08-29 19:45:00|472.95|466.35|472.15|465.55|472.95|466.35|471.75|465.15|37
1693338600000|2023-08-29 19:50:00|472.25|465.65|472.25|465.65|472.4|465.8|472|465.4|35
1693338900000|2023-08-29 19:55:00|472.35|465.75|472.05|465.45|472.35|465.75|471.75|465.15|18
1693339200000|2023-08-29 20:00:00|472|465.4|472.45|465.85|472.65|466.05|471.95|465.35|32
1693339500000|2023-08-29 20:05:00|472.5|465.9|472.5|465.9|472.65|466.05|472.25|465.65|17
1693339800000|2023-08-29 20:10:00|472.7|466.1|473.05|466.45|473.05|466.45|472.25|465.65|34
1693340100000|2023-08-29 20:15:00|473.15|466.55|472.75|466.15|473.25|466.65|472.65|466.05|27
1693340400000|2023-08-29 20:20:00|472.8|466.2|473.05|466.45|473.1|466.5|472.55|465.95|17
1693340700000|2023-08-29 20:25:00|473.1|466.5|473.15|466.55|473.25|466.65|472.95|466.35|10
1693341000000|2023-08-29 20:30:00|473.05|466.45|472.65|466.05|473.05|466.45|472.65|466.05|9
1693341300000|2023-08-29 20:35:00|472.2|465.6|470.95|464.35|472.2|465.6|470.55|463.95|67
1693341600000|2023-08-29 20:40:00|471.05|464.45|471.15|464.55|471.7|465.1|470.85|464.25|51
1693341900000|2023-08-29 20:45:00|471.25|464.65|471.65|465.05|471.75|465.15|471.15|464.55|29
1693342200000|2023-08-29 20:50:00|471.6|465|469.45|462.85|471.6|465|469.4|462.8|81
1693342500000|2023-08-29 20:55:00|469.4|462.8|468.93|462.33|469.6|463|468.85|462.25|88
1693342800000|2023-08-29 21:00:00|469.01|462.41|469.24|462.64|470.03|463.43|468.63|462.03|306
1693343100000|2023-08-29 21:05:00|469.29|462.69|469.35|462.75|470.11|463.51|469.27|462.67|276
1693343400000|2023-08-29 21:10:00|469.29|462.69|469.73|463.13|469.81|463.21|469.25|462.65|121
1693343700000|2023-08-29 21:15:00|469.81|463.21|469.24|462.64|470.22|463.62|469.18|462.58|162
1693344000000|2023-08-29 21:20:00|469.15|462.55|469.97|463.37|469.98|463.38|469.04|462.44|117
1693344300000|2023-08-29 21:25:00|469.93|463.33|470.28|463.68|470.6|464|469.93|463.33|123
1693344600000|2023-08-29 21:30:00|470.31|463.71|470.91|464.31|470.97|464.37|470.31|463.71|48
1693344900000|2023-08-29 21:35:00|470.92|464.32|470.82|464.22|470.92|464.32|470.39|463.79|123
1693345200000|2023-08-29 21:40:00|470.83|464.23|471.17|464.57|471.21|464.61|470.78|464.18|109
1693345500000|2023-08-29 21:45:00|471.18|464.58|470.95|464.35|471.21|464.61|470.94|464.34|37
1693345800000|2023-08-29 21:50:00|470.89|464.29|471.28|464.68|471.3|464.7|470.89|464.29|78
1693346100000|2023-08-29 21:55:00|471.31|464.71|471.35|464.75|471.5|464.9|471.27|464.67|50
1693346400000|2023-08-29 22:00:00|471.4|464.8|471.55|464.95|471.75|465.15|471.35|464.75|16
1693346700000|2023-08-29 22:05:00|471.5|464.9|471.9|465.3|471.95|465.35|471.45|464.85|17
1693347000000|2023-08-29 22:10:00|471.85|465.25|472.3|465.7|472.3|465.7|471.85|465.25|18
1693347300000|2023-08-29 22:15:00|472.25|465.65|471.75|465.15|472.35|465.75|471.65|465.05|11
1693347600000|2023-08-29 22:20:00|471.65|465.05|471.25|464.65|471.65|465.05|470.85|464.25|25
1693347900000|2023-08-29 22:25:00|471.15|464.55|471.05|464.45|471.15|464.55|470.55|463.95|33
1693348200000|2023-08-29 22:30:00|470.75|464.15|471.15|464.55|471.15|464.55|470.75|464.15|10
1693348500000|2023-08-29 22:35:00|470.95|464.35|471.35|464.75|471.55|464.95|470.95|464.35|9
1693348800000|2023-08-29 22:40:00|471.45|464.85|471.65|465.05|471.65|465.05|471.35|464.75|14
1693349100000|2023-08-29 22:45:00|471.55|464.95|471.35|464.75|471.65|465.05|471.25|464.65|9
1693349400000|2023-08-29 22:50:00|471.45|464.85|471.65|465.05|471.65|465.05|471.45|464.85|19
1693349700000|2023-08-29 22:55:00|471.7|465.1|471.95|465.35|472.05|465.45|471.7|465.1|7
1693350000000|2023-08-29 23:00:00|471.85|465.25|471.55|464.95|471.85|465.25|471.55|464.95|5
1693350300000|2023-08-29 23:05:00|471.65|465.05|471.15|464.55|471.65|465.05|471.15|464.55|8
1693350600000|2023-08-29 23:10:00|471.05|464.45|470.85|464.25|471.05|464.45|470.85|464.25|7
1693350900000|2023-08-29 23:15:00|470.65|464.05|470.25|463.65|470.65|464.05|469.85|463.25|18
1693351200000|2023-08-29 23:20:00|470.15|463.55|469.8|463.2|470.15|463.55|469.75|463.15|8
1693351500000|2023-08-29 23:25:00|469.75|463.15|469.75|463.15|469.85|463.25|469.65|463.05|8
1693351800000|2023-08-29 23:30:00|469.55|462.95|469.45|462.85|469.55|462.95|469.35|462.75|6
1693352100000|2023-08-29 23:35:00|469.55|462.95|469.95|463.35|470.15|463.55|469.55|462.95|17
1693352400000|2023-08-29 23:40:00|470.05|463.45|470.35|463.75|470.55|463.95|470.05|463.45|8
1693352700000|2023-08-29 23:45:00|470.45|463.85|470.45|463.85|470.55|463.95|470.35|463.75|7
1693353000000|2023-08-29 23:50:00|470.35|463.75|470.25|463.65|471.25|464.65|470.25|463.65|27
1693353300000|2023-08-29 23:55:00|470.35|463.75|471.05|464.45|471.05|464.45|470.35|463.75|18
1693353600000|2023-08-30 00:00:00|471.15|464.55|470.35|463.75|471.25|464.65|470.35|463.75|16
1693353900000|2023-08-30 00:05:00|470.05|463.45|469.75|463.15|470.05|463.45|469.55|462.95|10
1693354200000|2023-08-30 00:10:00|469.85|463.25|470.05|463.45|470.35|463.75|469.85|463.25|34
1693354500000|2023-08-30 00:15:00|470.15|463.55|468.95|462.35|470.35|463.75|468.9|462.3|24
1693354800000|2023-08-30 00:20:00|468.65|462.05|467.85|461.25|469.15|462.55|467.75|461.15|29
1693355100000|2023-08-30 00:25:00|467.75|461.15|467.85|461.25|467.85|461.25|466.45|459.85|34
1693355400000|2023-08-30 00:30:00|467.9|461.3|469.25|462.65|469.25|462.65|467.9|461.3|24
1693355700000|2023-08-30 00:35:00|469.18|462.58|469.35|462.75|469.35|462.75|468.55|461.95|23
1693356000000|2023-08-30 00:40:00|469.25|462.65|468.95|462.35|469.25|462.65|468.85|462.25|10
1693356300000|2023-08-30 00:45:00|469|462.4|468|461.4|469.05|462.45|467.75|461.15|38
1693356600000|2023-08-30 00:50:00|467.95|461.35|467.95|461.35|468.05|461.45|467.25|460.65|33
1693356900000|2023-08-30 00:55:00|468|461.4|468.05|461.45|468.45|461.85|468|461.4|21
1693357200000|2023-08-30 01:00:00|467.95|461.35|467.95|461.35|468.35|461.75|467.95|461.35|19
1693357500000|2023-08-30 01:05:00|468.05|461.45|467.45|460.85|468.25|461.65|467.35|460.75|28
1693357800000|2023-08-30 01:10:00|467.35|460.75|467.85|461.25|467.85|461.25|466.35|459.75|70
1693358100000|2023-08-30 01:15:00|467.83|461.23|467.3|460.7|467.83|461.23|466.45|459.85|62
1693358400000|2023-08-30 01:20:00|467.35|460.75|466.65|460.05|467.35|460.75|466.65|460.05|24
1693358700000|2023-08-30 01:25:00|466.75|460.15|466.55|459.95|467.05|460.45|466.55|459.95|11
1693359000000|2023-08-30 01:30:00|466.65|460.05|466.45|459.85|466.75|460.15|466.15|459.55|20
1693359300000|2023-08-30 01:35:00|466.5|459.9|467.05|460.45|467.05|460.45|466.5|459.9|14
1693359600000|2023-08-30 01:40:00|467.15|460.55|467.3|460.7|467.65|461.05|467.15|460.55|26
1693359900000|2023-08-30 01:45:00|467.25|460.65|467.15|460.55|467.3|460.7|466.85|460.25|22
1693360200000|2023-08-30 01:50:00|467.05|460.45|467.05|460.45|467.05|460.45|466.65|460.05|12
1693360500000|2023-08-30 01:55:00|466.75|460.15|467.25|460.65|467.25|460.65|466.75|460.15|8
1693360800000|2023-08-30 02:00:00|467.35|460.75|467.25|460.65|467.45|460.85|467.15|460.55|11
1693361100000|2023-08-30 02:05:00|467.05|460.45|467.15|460.55|467.25|460.65|467.05|460.45|8
1693361400000|2023-08-30 02:10:00|467.1|460.5|466.35|459.75|467.15|460.55|466.35|459.75|27
1693361700000|2023-08-30 02:15:00|466.4|459.8|466.95|460.35|467.05|460.45|466.15|459.55|45
1693362000000|2023-08-30 02:20:00|467|460.4|466.9|460.3|467.05|460.45|466.9|460.3|11
1693362300000|2023-08-30 02:25:00|466.85|460.25|466.15|459.55|466.85|460.25|466.05|459.45|28
1693362600000|2023-08-30 02:30:00|466.2|459.6|466.95|460.35|467.45|460.85|466.2|459.6|50
1693362900000|2023-08-30 02:35:00|467.05|460.45|466.45|459.85|467.25|460.65|466.25|459.65|72
1693363200000|2023-08-30 02:40:00|466.35|459.75|466.15|459.55|466.55|459.95|466.05|459.45|15
1693363500000|2023-08-30 02:45:00|466.25|459.65|466.6|460|466.6|460|466.25|459.65|7
1693363800000|2023-08-30 02:50:00|466.55|459.95|466.45|459.85|466.55|459.95|466.15|459.55|10
1693364100000|2023-08-30 02:55:00|466.35|459.75|466.2|459.6|466.4|459.8|465.95|459.35|21
1693364400000|2023-08-30 03:00:00|466.15|459.55|465.55|458.95|466.86|460.26|465.05|458.45|54
1693364700000|2023-08-30 03:05:00|465.35|458.75|465.15|458.55|465.35|458.75|464.9|458.3|16
1693365000000|2023-08-30 03:10:00|465.2|458.6|465.55|458.95|465.65|459.05|465.2|458.6|14
1693365300000|2023-08-30 03:15:00|465.35|458.75|464.45|457.85|465.35|458.75|464.44|457.84|16
1693365600000|2023-08-30 03:20:00|464.35|457.75|463.75|457.15|464.7|458.1|463.6|457|55
1693365900000|2023-08-30 03:25:00|463.8|457.2|464.35|457.75|464.67|458.07|463.55|456.95|53
1693366200000|2023-08-30 03:30:00|464.45|457.85|465|458.4|465.1|458.5|464.45|457.85|25
1693366500000|2023-08-30 03:35:00|464.9|458.3|465.25|458.65|465.25|458.65|464.85|458.25|13
1693367100000|2023-08-30 03:45:00|465.75|459.15|465.75|459.15|465.75|459.15|465.75|459.15|1
1693367400000|2023-08-30 03:50:00|465.8|459.2|465.4|458.8|465.85|459.25|465.4|458.8|7
1693367700000|2023-08-30 03:55:00|465.45|458.85|465.55|458.95|465.85|459.25|465.35|458.75|16
1693368000000|2023-08-30 04:00:00|465.6|459|465.35|458.75|465.65|459.05|465.05|458.45|18
1693368300000|2023-08-30 04:05:00|465.45|458.85|465.35|458.75|465.7|459.1|465.35|458.75|20
1693368600000|2023-08-30 04:10:00|465.3|458.7|465.65|459.05|465.65|459.05|465.3|458.7|5
1693368900000|2023-08-30 04:15:00|465.75|459.15|464.65|458.05|465.75|459.15|464.65|458.05|14
1693369200000|2023-08-30 04:20:00|464.3|457.7|463.65|457.05|464.35|457.75|463.65|457.05|33
1693369500000|2023-08-30 04:25:00|463.6|457|463.45|456.85|463.85|457.25|463.35|456.75|54
1693369800000|2023-08-30 04:30:00|463.55|456.95|463.35|456.75|463.75|457.15|463.35|456.75|11
1693370100000|2023-08-30 04:35:00|463.25|456.65|463.25|456.65|463.35|456.75|463.15|456.55|6
1693370400000|2023-08-30 04:40:00|463.35|456.75|463.15|456.55|463.35|456.75|463.15|456.55|2
1693370700000|2023-08-30 04:45:00|463.25|456.65|463.45|456.85|463.45|456.85|463.25|456.65|5
1693371000000|2023-08-30 04:50:00|463.35|456.75|463.55|456.95|463.55|456.95|463.35|456.75|6
1693371300000|2023-08-30 04:55:00|463.65|457.05|463.85|457.25|463.85|457.25|463.65|457.05|6
1693371600000|2023-08-30 05:00:00|463.95|457.35|463.75|457.15|464.05|457.45|463.55|456.95|11
1693371900000|2023-08-30 05:05:00|463.85|457.25|463.45|456.85|463.85|457.25|463.45|456.85|7
1693372200000|2023-08-30 05:10:00|463.4|456.8|463.25|456.65|463.42|456.82|463.25|456.65|4
1693372500000|2023-08-30 05:15:00|463.1|456.5|462.95|456.35|463.1|456.5|462.9|456.3|3
1693372800000|2023-08-30 05:20:00|462.9|456.3|463|456.4|463|456.4|462.9|456.3|2
1693373100000|2023-08-30 05:25:00|463.05|456.45|463.35|456.75|463.35|456.75|463.05|456.45|6
1693373400000|2023-08-30 05:30:00|463.05|456.45|463.05|456.45|463.05|456.45|463|456.4|3
1693373700000|2023-08-30 05:35:00|463.15|456.55|463.15|456.55|463.45|456.85|463.15|456.55|7
1693374300000|2023-08-30 05:45:00|463.05|456.45|463.25|456.65|463.25|456.65|463.05|456.45|3
1693374600000|2023-08-30 05:50:00|463.65|457.05|463.75|457.15|464.32|457.72|463.35|456.75|27
1693374900000|2023-08-30 05:55:00|463.7|457.1|463.95|457.35|464.05|457.45|463.7|457.1|13
1693375200000|2023-08-30 06:00:00|463.75|457.15|462.35|455.75|463.75|457.15|462.35|455.75|13
1693375500000|2023-08-30 06:05:00|462.3|455.7|462.65|456.05|462.65|456.05|462.25|455.65|6
1693375800000|2023-08-30 06:10:00|462.75|456.15|462.85|456.25|462.95|456.35|462.75|456.15|4
1693376100000|2023-08-30 06:15:00|462.75|456.15|462.35|455.75|462.85|456.25|462.35|455.75|9
1693376400000|2023-08-30 06:20:00|462.25|455.65|462.35|455.75|462.35|455.75|462.25|455.65|2
1693376700000|2023-08-30 06:25:00|462.45|455.85|462.55|455.95|462.55|455.95|462.45|455.85|4
1693377000000|2023-08-30 06:30:00|462.45|455.85|462.15|455.55|462.55|455.95|462.05|455.45|13
1693377300000|2023-08-30 06:35:00|462.05|455.45|462.45|455.85|462.45|455.85|462.05|455.45|5
1693377600000|2023-08-30 06:40:00|462.35|455.75|462.35|455.75|462.35|455.75|462.25|455.65|3
1693378200000|2023-08-30 06:50:00|462.05|455.45|461.75|455.15|462.05|455.45|461.75|455.15|6
1693378500000|2023-08-30 06:55:00|461.65|455.05|462.1|455.5|462.15|455.55|461.65|455.05|15
1693378800000|2023-08-30 07:00:00|461.95|455.35|462.25|455.65|462.35|455.75|461.95|455.35|12
1693379100000|2023-08-30 07:05:00|462.05|455.45|462.15|455.55|462.15|455.55|462.05|455.45|2
1693379700000|2023-08-30 07:15:00|462.45|455.85|462.85|456.25|462.85|456.25|462.45|455.85|7
1693380000000|2023-08-30 07:20:00|462.8|456.2|462.85|456.25|463.25|456.65|462.75|456.15|14
1693380300000|2023-08-30 07:25:00|462.95|456.35|462.95|456.35|462.95|456.35|462.95|456.35|1
1693380600000|2023-08-30 07:30:00|462.85|456.25|462.75|456.15|462.95|456.35|462.75|456.15|5
1693380900000|2023-08-30 07:35:00|462.65|456.05|462.85|456.25|462.85|456.25|462.45|455.85|10
1693381200000|2023-08-30 07:40:00|462.75|456.15|462.95|456.35|462.95|456.35|462.75|456.15|7
1693381500000|2023-08-30 07:45:00|462.85|456.25|462.95|456.35|463.15|456.55|462.85|456.25|8
1693381800000|2023-08-30 07:50:00|463.05|456.45|463.35|456.75|463.35|456.75|462.85|456.25|11
1693382100000|2023-08-30 07:55:00|463.45|456.85|463.75|457.15|463.85|457.25|463.45|456.85|10
1693382400000|2023-08-30 08:00:00|463.85|457.25|462.95|456.35|463.85|457.25|462.85|456.25|15
1693382700000|2023-08-30 08:05:00|462.9|456.3|462.95|456.35|462.95|456.35|462.55|455.95|13
1693383000000|2023-08-30 08:10:00|462.85|456.25|463.55|456.95|463.55|456.95|462.85|456.25|16
1693383300000|2023-08-30 08:15:00|463.65|457.05|463.55|456.95|463.65|457.05|463.25|456.65|13
1693383600000|2023-08-30 08:20:00|463.6|457|462.95|456.35|463.75|457.15|462.95|456.35|32
1693383900000|2023-08-30 08:25:00|463.05|456.45|463.25|456.65|463.25|456.65|463.05|456.45|5
1693384200000|2023-08-30 08:30:00|463.35|456.75|463.25|456.65|463.35|456.75|463.25|456.65|2
1693384500000|2023-08-30 08:35:00|463.05|456.45|464.05|457.45|464.05|457.45|463.05|456.45|17
1693384800000|2023-08-30 08:40:00|464.15|457.55|464.15|457.55|464.45|457.85|464.15|457.55|16
1693385100000|2023-08-30 08:45:00|464.05|457.45|464.15|457.55|464.15|457.55|463.85|457.25|9
1693385400000|2023-08-30 08:50:00|464.25|457.65|464.15|457.55|464.25|457.65|464.15|457.55|2
1693385700000|2023-08-30 08:55:00|464.25|457.65|464.35|457.75|464.45|457.85|464.25|457.65|12
1693386000000|2023-08-30 09:00:00|464.25|457.65|463.75|457.15|464.25|457.65|463.75|457.15|12
1693386300000|2023-08-30 09:05:00|463.7|457.1|463.85|457.25|463.95|457.35|463.65|457.05|7
1693386600000|2023-08-30 09:10:00|463.75|457.15|464.05|457.45|464.05|457.45|463.75|457.15|4
1693386900000|2023-08-30 09:15:00|464.15|457.55|464.15|457.55|464.25|457.65|464.15|457.55|3
1693387200000|2023-08-30 09:20:00|464.05|457.45|462.25|455.65|464.05|457.45|461.95|455.35|41
1693387500000|2023-08-30 09:25:00|462.15|455.55|461.95|455.35|462.75|456.15|461.95|455.35|30
1693387800000|2023-08-30 09:30:00|462.05|455.45|462.45|455.85|462.55|455.95|462.05|455.45|31
1693388100000|2023-08-30 09:35:00|462.43|455.83|463.15|456.55|463.19|456.59|461.95|455.35|48
1693388400000|2023-08-30 09:40:00|463.05|456.45|463.25|456.65|463.35|456.75|462.95|456.35|14
1693388700000|2023-08-30 09:45:00|463.15|456.55|463.45|456.85|463.45|456.85|462.95|456.35|11
1693389000000|2023-08-30 09:50:00|463.35|456.75|462.85|456.25|463.45|456.85|462.85|456.25|17
1693389300000|2023-08-30 09:55:00|462.75|456.15|462.15|455.55|462.95|456.35|462.15|455.55|13
1693389600000|2023-08-30 10:00:00|462.05|455.45|462|455.4|462.15|455.55|461.85|455.25|13
1693389900000|2023-08-30 10:05:00|461.95|455.35|462.25|455.65|462.25|455.65|461.85|455.25|5
1693390200000|2023-08-30 10:10:00|462.35|455.75|462.85|456.25|462.85|456.25|462.25|455.65|9
1693390500000|2023-08-30 10:15:00|462.75|456.15|462.65|456.05|462.75|456.15|462.65|456.05|4
1693390800000|2023-08-30 10:20:00|462.75|456.15|462.65|456.05|462.75|456.15|462.65|456.05|5
1693391100000|2023-08-30 10:25:00|462.75|456.15|462.95|456.35|462.95|456.35|462.65|456.05|9
1693391400000|2023-08-30 10:30:00|462.85|456.25|463.05|456.45|463.05|456.45|462.85|456.25|6
1693391700000|2023-08-30 10:35:00|462.75|456.15|463.15|456.55|463.15|456.55|462.75|456.15|7
1693392000000|2023-08-30 10:40:00|463.05|456.45|463.35|456.75|463.45|456.85|463.05|456.45|8
1693392300000|2023-08-30 10:45:00|463.15|456.55|463.15|456.55|463.15|456.55|463.15|456.55|1
1693392600000|2023-08-30 10:50:00|462.95|456.35|462.85|456.25|462.95|456.35|462.85|456.25|2
1693393200000|2023-08-30 11:00:00|462.45|455.85|462.55|455.95|462.55|455.95|462.35|455.75|4
1693393500000|2023-08-30 11:05:00|462.45|455.85|462.35|455.75|462.55|455.95|462.15|455.55|11
1693393800000|2023-08-30 11:10:00|462.25|455.65|461.95|455.35|462.25|455.65|461.75|455.15|9
1693394100000|2023-08-30 11:15:00|461.85|455.25|461.65|455.05|461.85|455.25|461.25|454.65|11
1693394400000|2023-08-30 11:20:00|461.75|455.15|461.75|455.15|461.75|455.15|461.55|454.95|5
1693394700000|2023-08-30 11:25:00|461.95|455.35|461.65|455.05|461.95|455.35|461.25|454.65|13
1693395000000|2023-08-30 11:30:00|461.55|454.95|461.35|454.75|461.65|455.05|461.35|454.75|10
1693395300000|2023-08-30 11:35:00|461.55|454.95|461.55|454.95|461.55|454.95|461.55|454.95|1
1693395600000|2023-08-30 11:40:00|461.45|454.85|460.65|454.05|461.45|454.85|460.49|453.89|45
1693395900000|2023-08-30 11:45:00|460.62|454.02|460.85|454.25|460.95|454.35|460.54|453.94|14
1693396200000|2023-08-30 11:50:00|460.75|454.15|461.75|455.15|461.75|455.15|460.75|454.15|27
1693396500000|2023-08-30 11:55:00|461.74|455.14|460.45|453.85|461.75|455.15|460.25|453.65|26
1693396800000|2023-08-30 12:00:00|460.25|453.65|460.05|453.45|460.35|453.75|459.85|453.25|28
1693397100000|2023-08-30 12:05:00|460.15|453.55|460.35|453.75|460.75|454.15|460.15|453.55|19
1693397400000|2023-08-30 12:10:00|460.45|453.85|460.85|454.25|460.85|454.25|460.45|453.85|6
1693397700000|2023-08-30 12:15:00|460.95|454.35|460.45|453.85|461.05|454.45|460.25|453.65|12
1693398000000|2023-08-30 12:20:00|460.5|453.9|460.85|454.25|460.85|454.25|460.35|453.75|16
1693398300000|2023-08-30 12:25:00|460.9|454.3|460.85|454.25|461.05|454.45|460.85|454.25|13
1693398600000|2023-08-30 12:30:00|461.05|454.45|460.65|454.05|461.25|454.65|460.65|454.05|9
1693398900000|2023-08-30 12:35:00|460.45|453.85|459.75|453.15|460.45|453.85|459.65|453.05|12
1693399200000|2023-08-30 12:40:00|459.74|453.14|459.05|452.45|459.74|453.14|458.95|452.35|42
1693399500000|2023-08-30 12:45:00|459.15|452.55|461.35|454.75|461.45|454.85|459.15|452.55|65
1693399800000|2023-08-30 12:50:00|461.4|454.8|460.75|454.15|461.45|454.85|460.55|453.95|31
1693400100000|2023-08-30 12:55:00|460.95|454.35|461.05|454.45|461.05|454.45|460.85|454.25|9
1693400400000|2023-08-30 13:00:00|460.95|454.35|460.95|454.35|461.25|454.65|460.75|454.15|20
1693400700000|2023-08-30 13:05:00|461.05|454.45|461.25|454.65|461.45|454.85|461.05|454.45|12
1693401000000|2023-08-30 13:10:00|461.35|454.75|461.55|454.95|461.85|455.25|461.35|454.75|10
1693401300000|2023-08-30 13:15:00|461.75|455.15|462.25|455.65|462.25|455.65|461.55|454.95|11
1693401600000|2023-08-30 13:20:00|462.35|455.75|461.85|455.25|462.45|455.85|461.85|455.25|23
1693401900000|2023-08-30 13:25:00|461.95|455.35|461.95|455.35|462.1|455.5|461.75|455.15|8
1693402200000|2023-08-30 13:30:00|462.05|455.45|461.65|455.05|462.15|455.55|461.35|454.75|23
1693402500000|2023-08-30 13:35:00|461.75|455.15|461.35|454.75|461.75|455.15|458.25|451.65|153
1693402800000|2023-08-30 13:40:00|461.32|454.72|460.25|453.65|461.33|454.73|459.35|452.75|94
1693403100000|2023-08-30 13:45:00|460.15|453.55|460.65|454.05|460.85|454.25|460.15|453.55|53
1693403400000|2023-08-30 13:50:00|460.63|454.03|461.55|454.95|461.75|455.15|460.35|453.75|59
1693403700000|2023-08-30 13:55:00|461.65|455.05|461.85|455.25|461.95|455.35|461.45|454.85|51
1693404000000|2023-08-30 14:00:00|461.95|455.35|462.55|455.95|462.65|456.05|461.25|454.65|49
1693404300000|2023-08-30 14:05:00|462.45|455.85|462.15|455.55|462.45|455.85|461.25|454.65|29
1693404600000|2023-08-30 14:10:00|462.25|455.65|461.55|454.95|462.25|455.65|461.15|454.55|22
1693404900000|2023-08-30 14:15:00|461.45|454.85|461.05|454.45|461.45|454.85|460.55|453.95|38
1693405200000|2023-08-30 14:20:00|460.85|454.25|459.95|453.35|460.95|454.35|459.75|453.15|37
1693405500000|2023-08-30 14:25:00|460.05|453.45|460.25|453.65|460.55|453.95|459.75|453.15|43
1693405800000|2023-08-30 14:30:00|460.15|453.55|461.15|454.55|461.25|454.65|460.05|453.45|39
1693406100000|2023-08-30 14:35:00|461.2|454.6|460.45|453.85|461.35|454.75|460.45|453.85|25
1693406400000|2023-08-30 14:40:00|460.4|453.8|458.65|452.05|460.45|453.85|458.05|451.45|95
1693406700000|2023-08-30 14:45:00|458.75|452.15|459.05|452.45|459.55|452.95|458.15|451.55|123
1693407000000|2023-08-30 14:50:00|458.95|452.35|456.95|450.35|458.95|452.35|454.95|448.35|309
1693407300000|2023-08-30 14:55:00|457.05|450.45|456.75|450.15|457.55|450.95|456.45|449.85|83
1693407600000|2023-08-30 15:00:00|456.55|449.95|455.65|449.05|456.65|450.05|455.15|448.55|147
1693407900000|2023-08-30 15:05:00|455.6|449|456.75|450.15|457.15|450.55|455.5|448.9|94
1693408200000|2023-08-30 15:10:00|456.85|450.25|456.95|450.35|457.65|451.05|456.75|450.15|45
1693408500000|2023-08-30 15:15:00|456.85|450.25|458.35|451.75|458.55|451.95|456.65|450.05|49
1693408800000|2023-08-30 15:20:00|458.45|451.85|457.75|451.15|458.55|451.95|457.25|450.65|41
1693409100000|2023-08-30 15:25:00|457.85|451.25|457.95|451.35|457.95|451.35|457.35|450.75|25
1693409400000|2023-08-30 15:30:00|458.05|451.45|458.05|451.45|458.25|451.65|457.65|451.05|24
1693409700000|2023-08-30 15:35:00|458.1|451.5|458.65|452.05|459.15|452.55|457.75|451.15|41
1693410000000|2023-08-30 15:40:00|458.7|452.1|458.55|451.95|458.75|452.15|458.05|451.45|21
1693410300000|2023-08-30 15:45:00|458.35|451.75|457.95|451.35|458.45|451.85|457.65|451.05|14
1693410600000|2023-08-30 15:50:00|457.85|451.25|458.05|451.45|458.25|451.65|457.85|451.25|11
1693410900000|2023-08-30 15:55:00|458|451.4|458.05|451.45|458.45|451.85|457.85|451.25|16
1693411200000|2023-08-30 16:00:00|457.95|451.35|457.95|451.35|458.05|451.45|457.25|450.65|28
1693411500000|2023-08-30 16:05:00|458.05|451.45|457.65|451.05|458.05|451.45|457.35|450.75|17
1693411800000|2023-08-30 16:10:00|457.55|450.95|457.55|450.95|457.85|451.25|457.25|450.65|20
1693412100000|2023-08-30 16:15:00|457.5|450.9|458.25|451.65|458.85|452.25|457.15|450.55|41
1693412400000|2023-08-30 16:20:00|458.2|451.6|459.35|452.75|459.35|452.75|457.75|451.15|34
1693412700000|2023-08-30 16:25:00|459.45|452.85|459.45|452.85|459.45|452.85|458.85|452.25|21
1693413000000|2023-08-30 16:30:00|459.35|452.75|458.55|451.95|459.75|453.15|458.25|451.65|24
1693413300000|2023-08-30 16:35:00|458.75|452.15|458.45|451.85|458.75|452.15|457.75|451.15|29
1693413600000|2023-08-30 16:40:00|458.55|451.95|459.25|452.65|459.35|452.75|458.55|451.95|19
1693413900000|2023-08-30 16:45:00|459.15|452.55|458.25|451.65|459.15|452.55|458.05|451.45|20
1693414200000|2023-08-30 16:50:00|458.35|451.75|458.55|451.95|458.75|452.15|458.25|451.65|20
1693414500000|2023-08-30 16:55:00|458.6|452|459.25|452.65|459.3|452.7|458.45|451.85|25
1693414800000|2023-08-30 17:00:00|459.15|452.55|459.15|452.55|459.15|452.55|458.55|451.95|19
1693415100000|2023-08-30 17:05:00|459.1|452.5|459.15|452.55|459.15|452.55|459.05|452.45|5
1693415400000|2023-08-30 17:10:00|459.45|452.85|460.25|453.65|460.25|453.65|459.45|452.85|22
1693415700000|2023-08-30 17:15:00|460.35|453.75|460.45|453.85|461.05|454.45|460.25|453.65|17
1693416000000|2023-08-30 17:20:00|460.65|454.05|460.25|453.65|460.65|454.05|460.25|453.65|6
1693416300000|2023-08-30 17:25:00|460.3|453.7|460.25|453.65|460.65|454.05|460.25|453.65|11
1693416900000|2023-08-30 17:35:00|460.24|453.64|459.75|453.15|460.24|453.64|459.75|453.15|4
1693417200000|2023-08-30 17:40:00|459.55|452.95|459.45|452.85|459.55|452.95|459.45|452.85|2
1693417500000|2023-08-30 17:45:00|459.55|452.95|459.65|453.05|459.65|453.05|459.55|452.95|4
1693417800000|2023-08-30 17:50:00|459.55|452.95|458.95|452.35|459.55|452.95|458.95|452.35|9
1693418100000|2023-08-30 17:55:00|459.05|452.45|458.75|452.15|459.05|452.45|458.65|452.05|7
1693418400000|2023-08-30 18:00:00|458.55|451.95|458.55|451.95|458.55|451.95|458.55|451.95|1
1693418700000|2023-08-30 18:05:00|458.6|452|458.15|451.55|458.6|452|458.15|451.55|13
1693419000000|2023-08-30 18:10:00|457.75|451.15|458.2|451.6|458.25|451.65|457.75|451.15|20
1693419300000|2023-08-30 18:15:00|458.05|451.45|458.05|451.45|458.25|451.65|458.05|451.45|7
1693419600000|2023-08-30 18:20:00|457.95|451.35|457.95|451.35|458.05|451.45|457.95|451.35|3
1693419900000|2023-08-30 18:25:00|457.85|451.25|457.25|450.65|457.85|451.25|457.25|450.65|11
1693420200000|2023-08-30 18:30:00|457.15|450.55|457.35|450.75|457.35|450.75|457.15|450.55|4
1693420500000|2023-08-30 18:35:00|457.3|450.7|457.75|451.15|457.75|451.15|457.25|450.65|11
1693420800000|2023-08-30 18:40:00|457.8|451.2|458.25|451.65|458.25|451.65|457.8|451.2|8
1693421100000|2023-08-30 18:45:00|458.2|451.6|457.75|451.15|458.2|451.6|457.75|451.15|6
1693421400000|2023-08-30 18:50:00|457.8|451.2|457.95|451.35|457.95|451.35|457.8|451.2|2
1693421700000|2023-08-30 18:55:00|458|451.4|458.5|451.9|458.7|452.1|458|451.4|26
1693422000000|2023-08-30 19:00:00|458.55|451.95|458.75|452.15|458.75|452.15|458.25|451.65|15
1693422300000|2023-08-30 19:05:00|458.65|452.05|458.25|451.65|458.65|452.05|458.05|451.45|11
1693422600000|2023-08-30 19:10:00|458.15|451.55|458.15|451.55|458.15|451.55|457.95|451.35|10
1693422900000|2023-08-30 19:15:00|458.25|451.65|458.1|451.5|458.25|451.65|458.05|451.45|7
1693423200000|2023-08-30 19:20:00|458.15|451.55|457.95|451.35|458.25|451.65|457.95|451.35|7
1693423500000|2023-08-30 19:25:00|458|451.4|458.05|451.45|458.05|451.45|458|451.4|2
1693423800000|2023-08-30 19:30:00|457.95|451.35|457.95|451.35|457.95|451.35|457.95|451.35|1
1693424100000|2023-08-30 19:35:00|458|451.4|458.05|451.45|458.05|451.45|458|451.4|2
1693424400000|2023-08-30 19:40:00|457.95|451.35|458.25|451.65|458.25|451.65|457.95|451.35|6
1693424700000|2023-08-30 19:45:00|458.35|451.75|458.25|451.65|458.45|451.85|458.25|451.65|9
1693425000000|2023-08-30 19:50:00|458.15|451.55|458.15|451.55|458.25|451.65|458.15|451.55|5
1693425300000|2023-08-30 19:55:00|458.25|451.65|457.75|451.15|458.45|451.85|457.75|451.15|12
1693425600000|2023-08-30 20:00:00|457.8|451.2|457.65|451.05|457.85|451.25|457.45|450.85|10
1693426200000|2023-08-30 20:10:00|457.8|451.2|458.25|451.65|458.25|451.65|457.8|451.2|10
1693426500000|2023-08-30 20:15:00|458.35|451.75|458.35|451.75|458.4|451.8|458.25|451.65|8
1693426800000|2023-08-30 20:20:00|458.4|451.8|458.55|451.95|458.55|451.95|458.4|451.8|2
1693427100000|2023-08-30 20:25:00|458.35|451.75|458.45|451.85|458.45|451.85|458.35|451.75|2
1693427400000|2023-08-30 20:30:00|458.55|451.95|458.65|452.05|458.85|452.25|458.55|451.95|6
1693427700000|2023-08-30 20:35:00|458.75|452.15|458.35|451.75|458.85|452.25|458.35|451.75|9
1693428000000|2023-08-30 20:40:00|458.45|451.85|458.45|451.85|458.65|452.05|458.45|451.85|7
1693428300000|2023-08-30 20:45:00|458.25|451.65|458|451.4|458.35|451.75|457.95|451.35|8
1693428600000|2023-08-30 20:50:00|457.85|451.25|457.65|451.05|457.85|451.25|457.65|451.05|3
1693428900000|2023-08-30 20:55:00|457.7|451.1|457.63|451.03|457.75|451.15|457.55|450.95|5
1693429200000|2023-08-30 21:00:00|457.64|451.04|457.91|451.31|457.91|451.31|457.62|451.02|34
1693429500000|2023-08-30 21:05:00|457.92|451.32|457.93|451.33|457.95|451.35|457.82|451.22|18
1693429800000|2023-08-30 21:10:00|458.02|451.42|458.65|452.05|458.89|452.29|457.99|451.39|98
1693430100000|2023-08-30 21:15:00|458.69|452.09|458|451.4|458.91|452.31|457.91|451.31|87
1693430400000|2023-08-30 21:20:00|457.92|451.32|457.32|450.72|457.96|451.36|457.32|450.72|64
1693430700000|2023-08-30 21:25:00|457.37|450.77|457.06|450.46|457.37|450.77|457.06|450.46|71
1693431000000|2023-08-30 21:30:00|457.1|450.5|457.22|450.62|457.26|450.66|457.08|450.48|33
1693431300000|2023-08-30 21:35:00|457.26|450.66|456.29|449.69|457.26|450.66|456.22|449.62|61
1693431600000|2023-08-30 21:40:00|456.28|449.68|457.03|450.43|457.03|450.43|456.28|449.68|71
1693431900000|2023-08-30 21:45:00|457.01|450.41|456.6|450|457.01|450.41|456.57|449.97|41
1693432200000|2023-08-30 21:50:00|456.61|450.01|456.61|450.01|456.82|450.22|456.6|450|35
1693432500000|2023-08-30 21:55:00|456.62|450.02|456.45|449.85|456.63|450.03|456.45|449.85|16
1693432800000|2023-08-30 22:00:00|456.55|449.95|456.8|450.2|456.8|450.2|456.55|449.95|5
1693433100000|2023-08-30 22:05:00|457.25|450.65|457.15|450.55|457.25|450.65|457.15|450.55|2
1693433400000|2023-08-30 22:10:00|457.05|450.45|456.85|450.25|457.05|450.45|456.85|450.25|3
1693433700000|2023-08-30 22:15:00|456.8|450.2|456.3|449.7|456.8|450.2|456.25|449.65|8
1693434000000|2023-08-30 22:20:00|456.25|449.65|456.55|449.95|456.55|449.95|456.25|449.65|6
1693434300000|2023-08-30 22:25:00|456.35|449.75|456.25|449.65|456.45|449.85|456.25|449.65|7
1693434600000|2023-08-30 22:30:00|456.35|449.75|456.45|449.85|456.45|449.85|456.35|449.75|2
1693434900000|2023-08-30 22:35:00|456.5|449.9|456.55|449.95|456.55|449.95|456.45|449.85|3
1693435200000|2023-08-30 22:40:00|456.65|450.05|456.65|450.05|456.65|450.05|456.55|449.95|4
1693435500000|2023-08-30 22:45:00|456.8|450.2|457.05|450.45|457.05|450.45|456.8|450.2|9
1693435800000|2023-08-30 22:50:00|456.85|450.25|456.65|450.05|456.85|450.25|456.65|450.05|4
1693436100000|2023-08-30 22:55:00|456.7|450.1|456.65|450.05|456.75|450.15|456.65|450.05|3
1693436400000|2023-08-30 23:00:00|456.5|449.9|456.55|449.95|456.7|450.1|456.5|449.9|8
1693436700000|2023-08-30 23:05:00|456.5|449.9|456.55|449.95|456.55|449.95|456.25|449.65|6
1693437000000|2023-08-30 23:10:00|456.45|449.85|456.95|450.35|456.95|450.35|456.45|449.85|6
1693437300000|2023-08-30 23:15:00|457.05|450.45|456.95|450.35|457.15|450.55|456.95|450.35|4
1693437600000|2023-08-30 23:20:00|457.05|450.45|457.15|450.55|457.15|450.55|457.05|450.45|5
1693437900000|2023-08-30 23:25:00|457.2|450.6|457.05|450.45|457.2|450.6|457.05|450.45|3
1693438200000|2023-08-30 23:30:00|457.15|450.55|457.05|450.45|457.25|450.65|457.05|450.45|4
1693438500000|2023-08-30 23:35:00|456.95|450.35|456.75|450.15|456.95|450.35|456.75|450.15|3
1693438800000|2023-08-30 23:40:00|456.65|450.05|456.85|450.25|456.9|450.3|456.65|450.05|5
1693439100000|2023-08-30 23:45:00|456.9|450.3|456.75|450.15|457.05|450.45|456.75|450.15|5
1693439400000|2023-08-30 23:50:00|456.65|450.05|456.75|450.15|456.75|450.15|456.65|450.05|2
1693439700000|2023-08-30 23:55:00|456.65|450.05|456.75|450.15|456.75|450.15|456.65|450.05|2
1693440000000|2023-08-31 00:00:00|456.55|449.95|456.55|449.95|456.55|449.95|456.35|449.75|11
1693440300000|2023-08-31 00:05:00|456.15|449.55|455.65|449.05|456.25|449.65|455.15|448.55|23
1693440600000|2023-08-31 00:10:00|455.6|449|455.05|448.45|455.6|449|454.85|448.25|9
1693440900000|2023-08-31 00:15:00|454.75|448.15|454.85|448.25|454.85|448.25|454.45|447.85|12
1693441200000|2023-08-31 00:20:00|454.95|448.35|454.85|448.25|455.1|448.5|454.25|447.65|23
1693441500000|2023-08-31 00:25:00|454.75|448.15|454.85|448.25|455.35|448.75|454.75|448.15|24
1693441800000|2023-08-31 00:30:00|454.8|448.2|454.75|448.15|454.8|448.2|454.75|448.15|2
1693442100000|2023-08-31 00:35:00|454.55|447.95|454.35|447.75|454.7|448.1|454.25|447.65|22
1693442400000|2023-08-31 00:40:00|454.45|447.85|454.35|447.75|454.65|448.05|454.15|447.55|9
1693442700000|2023-08-31 00:45:00|454.45|447.85|454.55|447.95|454.55|447.95|454.05|447.45|10
1693443000000|2023-08-31 00:50:00|454.45|447.85|454.45|447.85|454.45|447.85|454.1|447.5|12
1693443300000|2023-08-31 00:55:00|454.55|447.95|454.75|448.15|454.75|448.15|454.4|447.8|14
1693443600000|2023-08-31 01:00:00|454.7|448.1|454.25|447.65|454.7|448.1|454.15|447.55|15
1693443900000|2023-08-31 01:05:00|454.35|447.75|454.15|447.55|454.35|447.75|454.05|447.45|4
1693444200000|2023-08-31 01:10:00|454.05|447.45|454.15|447.55|454.15|447.55|454.05|447.45|2
1693444800000|2023-08-31 01:20:00|454.25|447.65|454.05|447.45|454.25|447.65|453.95|447.35|6
1693445100000|2023-08-31 01:25:00|454.1|447.5|453.95|447.35|454.15|447.55|453.95|447.35|4
1693445400000|2023-08-31 01:30:00|453.85|447.25|454.5|447.9|454.5|447.9|453.75|447.15|14
1693445700000|2023-08-31 01:35:00|454.55|447.95|454.55|447.95|454.55|447.95|454.55|447.95|1
1693446000000|2023-08-31 01:40:00|454.15|447.55|454.05|447.45|454.15|447.55|454.05|447.45|3
1693446300000|2023-08-31 01:45:00|453.85|447.25|453.85|447.25|453.85|447.25|453.85|447.25|1
1693446600000|2023-08-31 01:50:00|453.75|447.15|453.25|446.65|453.75|447.15|453.25|446.65|17
1693446900000|2023-08-31 01:55:00|452.95|446.35|453.15|446.55|453.15|446.55|452.5|445.9|22
1693447200000|2023-08-31 02:00:00|453.2|446.6|453.15|446.55|453.25|446.65|453.1|446.5|7
1693447500000|2023-08-31 02:05:00|452.95|446.35|453.05|446.45|453.05|446.45|452.95|446.35|2
1693447800000|2023-08-31 02:10:00|453.15|446.55|453.55|446.95|453.55|446.95|453.15|446.55|4
1693448100000|2023-08-31 02:15:00|453.6|447|453.65|447.05|453.65|447.05|453.6|447|2
1693448400000|2023-08-31 02:20:00|453.15|446.55|453.05|446.45|453.35|446.75|452.95|446.35|7
1693448700000|2023-08-31 02:25:00|453.1|446.5|452.75|446.15|453.52|446.92|452.75|446.15|37
1693449000000|2023-08-31 02:30:00|452.8|446.2|452.65|446.05|452.8|446.2|452.65|446.05|3
1693449300000|2023-08-31 02:35:00|452.75|446.15|452.95|446.35|453.05|446.45|452.75|446.15|7
1693449600000|2023-08-31 02:40:00|452.85|446.25|452.75|446.15|452.95|446.35|452.65|446.05|5
1693450200000|2023-08-31 02:50:00|452.7|446.1|452.55|445.95|452.7|446.1|452.55|445.95|4
1693450500000|2023-08-31 02:55:00|452.5|445.9|451.7|445.1|452.5|445.9|451.7|445.1|14
1693450800000|2023-08-31 03:00:00|451.65|445.05|451.35|444.75|451.75|445.15|451.35|444.75|18
1693451100000|2023-08-31 03:05:00|451.25|444.65|451.25|444.65|451.35|444.75|451.1|444.5|18
1693451400000|2023-08-31 03:10:00|451.35|444.75|451.35|444.75|451.35|444.75|451.35|444.75|1
1693451700000|2023-08-31 03:15:00|451.25|444.65|450.95|444.35|451.25|444.65|450.85|444.25|20
1693452000000|2023-08-31 03:20:00|451.05|444.45|451.05|444.45|451.05|444.45|451.05|444.45|1
1693452300000|2023-08-31 03:25:00|451.15|444.55|450.95|444.35|451.25|444.65|450.95|444.35|14
1693452600000|2023-08-31 03:30:00|451|444.4|451.2|444.6|451.25|444.65|450.95|444.35|35
1693452900000|2023-08-31 03:35:00|451.25|444.65|451.35|444.75|451.35|444.75|451.05|444.45|7
1693453200000|2023-08-31 03:40:00|451.25|444.65|451.15|444.55|451.25|444.65|451.15|444.55|8
1693453500000|2023-08-31 03:45:00|451.25|444.65|451.45|444.85|451.5|444.9|451.25|444.65|7
1693453800000|2023-08-31 03:50:00|451.55|444.95|451.95|445.35|451.95|445.35|451.55|444.95|12
1693454100000|2023-08-31 03:55:00|451.85|445.25|451.85|445.25|451.9|445.3|451.85|445.25|3
1693454400000|2023-08-31 04:00:00|451.7|445.1|451.55|444.95|451.7|445.1|451.55|444.95|2
1693455000000|2023-08-31 04:10:00|451.45|444.85|451.25|444.65|451.45|444.85|451.15|444.55|5
1693455300000|2023-08-31 04:15:00|451.3|444.7|452.45|445.85|452.45|445.85|451.3|444.7|57
1693455600000|2023-08-31 04:20:00|452.15|445.55|452.55|445.95|452.55|445.95|452.15|445.55|16
1693455900000|2023-08-31 04:25:00|452.65|446.05|452.95|446.35|452.95|446.35|452.65|446.05|6
1693456200000|2023-08-31 04:30:00|453.05|446.45|453.25|446.65|453.4|446.8|453.05|446.45|32
1693456500000|2023-08-31 04:35:00|453.2|446.6|453.15|446.55|453.65|447.05|453.15|446.55|58
1693456800000|2023-08-31 04:40:00|453.1|446.5|452.85|446.25|453.1|446.5|452.85|446.25|2
1693457100000|2023-08-31 04:45:00|452.8|446.2|452.95|446.35|452.95|446.35|452.8|446.2|2
1693457400000|2023-08-31 04:50:00|453.05|446.45|453.05|446.45|453.05|446.45|453.05|446.45|1
1693457700000|2023-08-31 04:55:00|453|446.4|452.65|446.05|453|446.4|452.65|446.05|10
1693458000000|2023-08-31 05:00:00|452.7|446.1|453.05|446.45|453.15|446.55|452.7|446.1|7
1693458300000|2023-08-31 05:05:00|452.95|446.35|452.55|445.95|452.95|446.35|452.55|445.95|5
1693458600000|2023-08-31 05:10:00|452.45|445.85|452.45|445.85|452.45|445.85|452.45|445.85|1
1693458900000|2023-08-31 05:15:00|452.35|445.75|452.35|445.75|452.5|445.9|452.35|445.75|5
1693459200000|2023-08-31 05:20:00|452.45|445.85|452.45|445.85|452.45|445.85|452.45|445.85|1
1693459500000|2023-08-31 05:25:00|452.55|445.95|452.65|446.05|452.65|446.05|452.55|445.95|3
1693459800000|2023-08-31 05:30:00|452.7|446.1|453.15|446.55|453.15|446.55|452.7|446.1|9
1693460100000|2023-08-31 05:35:00|453.2|446.6|453.35|446.75|454.16|447.56|452.95|446.35|18
1693460400000|2023-08-31 05:40:00|453.45|446.85|453.35|446.75|453.5|446.9|453.35|446.75|4
1693460700000|2023-08-31 05:45:00|453.45|446.85|453.1|446.5|453.45|446.85|453.1|446.5|3
1693461000000|2023-08-31 05:50:00|453.05|446.45|452.85|446.25|453.05|446.45|452.8|446.2|7
1693461300000|2023-08-31 05:55:00|452.95|446.35|452.65|446.05|453.15|446.55|452.45|445.85|14
1693461600000|2023-08-31 06:00:00|452.55|445.95|452.55|445.95|452.55|445.95|452.55|445.95|1
1693461900000|2023-08-31 06:05:00|452.45|445.85|452.25|445.65|452.45|445.85|452.25|445.65|3
1693462200000|2023-08-31 06:10:00|452.35|445.75|452.35|445.75|452.35|445.75|452.35|445.75|1
1693462500000|2023-08-31 06:15:00|452.45|445.85|452.65|446.05|452.65|446.05|452.45|445.85|3
1693463100000|2023-08-31 06:25:00|452.55|445.95|451.95|445.35|452.55|445.95|451.95|445.35|7
1693463400000|2023-08-31 06:30:00|452.05|445.45|452.45|445.85|452.45|445.85|452.05|445.45|6
1693463700000|2023-08-31 06:35:00|452.5|445.9|452.55|445.95|452.55|445.95|452.5|445.9|2
1693464000000|2023-08-31 06:40:00|452.65|446.05|453.15|446.55|453.15|446.55|452.65|446.05|12
1693464300000|2023-08-31 06:45:00|453.05|446.45|452.65|446.05|453.05|446.45|452.55|445.95|13
1693464600000|2023-08-31 06:50:00|452.75|446.15|453.05|446.45|453.05|446.45|452.65|446.05|16
1693464900000|2023-08-31 06:55:00|453.1|446.5|452.85|446.25|453.45|446.85|452.85|446.25|21
1693465200000|2023-08-31 07:00:00|452.75|446.15|453.05|446.45|453.25|446.65|452.75|446.15|14
1693465500000|2023-08-31 07:05:00|453.15|446.55|452.85|446.25|453.3|446.7|452.85|446.25|8
1693465800000|2023-08-31 07:10:00|452.75|446.15|452.55|445.95|452.75|446.15|452.35|445.75|12
1693466100000|2023-08-31 07:15:00|452.35|445.75|452.55|445.95|452.6|446|452.35|445.75|11
1693466400000|2023-08-31 07:20:00|452.35|445.75|452.65|446.05|452.65|446.05|452.35|445.75|4
1693466700000|2023-08-31 07:25:00|452.7|446.1|453.25|446.65|453.25|446.65|452.7|446.1|22
1693467000000|2023-08-31 07:30:00|453.3|446.7|453.15|446.55|453.35|446.75|453.15|446.55|11
1693467300000|2023-08-31 07:35:00|453.25|446.65|453.35|446.75|453.35|446.75|453.05|446.45|7
1693467600000|2023-08-31 07:40:00|453.45|446.85|452.85|446.25|453.55|446.95|452.85|446.25|13
1693467900000|2023-08-31 07:45:00|452.8|446.2|452.75|446.15|453.05|446.45|452.65|446.05|11
1693468200000|2023-08-31 07:50:00|452.85|446.25|452.65|446.05|452.95|446.35|452.65|446.05|5
1693468500000|2023-08-31 07:55:00|452.75|446.15|452.45|445.85|452.95|446.35|452.25|445.65|12
1693468800000|2023-08-31 08:00:00|452.35|445.75|452.15|445.55|453.05|446.45|452.15|445.55|27
1693469100000|2023-08-31 08:05:00|452.05|445.45|451.95|445.35|452.05|445.45|451.45|444.85|18
1693469400000|2023-08-31 08:10:00|452.05|445.45|452.45|445.85|452.45|445.85|451.95|445.35|20
1693469700000|2023-08-31 08:15:00|452.5|445.9|452.85|446.25|452.85|446.25|452.5|445.9|10
1693470000000|2023-08-31 08:20:00|452.75|446.15|452.35|445.75|452.75|446.15|452.25|445.65|7
1693470300000|2023-08-31 08:25:00|452.25|445.65|452.35|445.75|452.35|445.75|452.15|445.55|7
1693470600000|2023-08-31 08:30:00|452.45|445.85|452.25|445.65|452.45|445.85|452.15|445.55|5
1693470900000|2023-08-31 08:35:00|452.15|445.55|452.25|445.65|452.25|445.65|452.05|445.45|11
1693471200000|2023-08-31 08:40:00|452.35|445.75|452.35|445.75|452.35|445.75|452.05|445.45|6
1693471500000|2023-08-31 08:45:00|452.45|445.85|452.25|445.65|452.55|445.95|452.25|445.65|7
1693471800000|2023-08-31 08:50:00|452.35|445.75|452.45|445.85|452.45|445.85|452.35|445.75|2
1693472400000|2023-08-31 09:00:00|451.45|444.85|451.45|444.85|451.45|444.85|451.45|444.85|1
1693472700000|2023-08-31 09:05:00|451.35|444.75|451.55|444.95|451.75|445.15|451.05|444.45|19
1693473000000|2023-08-31 09:10:00|451.35|444.75|451.75|445.15|451.75|445.15|451.35|444.75|14
1693473300000|2023-08-31 09:15:00|451.55|444.95|451.35|444.75|451.55|444.95|451.15|444.55|6
1693473600000|2023-08-31 09:20:00|451.15|444.55|450.95|444.35|451.35|444.75|450.95|444.35|10
1693473900000|2023-08-31 09:25:00|451.05|444.45|450.85|444.25|451.05|444.45|450.35|443.75|11
1693474200000|2023-08-31 09:30:00|450.75|444.15|450.65|444.05|450.85|444.25|450.45|443.85|16
1693474500000|2023-08-31 09:35:00|450.75|444.15|450.85|444.25|451|444.4|450.75|444.15|12
1693474800000|2023-08-31 09:40:00|450.95|444.35|450.85|444.25|451.15|444.55|450.75|444.15|11
1693475100000|2023-08-31 09:45:00|450.75|444.15|451.15|444.55|451.15|444.55|450.75|444.15|7
1693475400000|2023-08-31 09:50:00|451.05|444.45|450.85|444.25|451.05|444.45|450.65|444.05|6
1693475700000|2023-08-31 09:55:00|450.9|444.3|451.25|444.65|451.25|444.65|450.9|444.3|8
1693476000000|2023-08-31 10:00:00|451.15|444.55|451.15|444.55|451.15|444.55|450.85|444.25|6
1693476300000|2023-08-31 10:05:00|451.25|444.65|451.25|444.65|451.25|444.65|451.25|444.65|1
1693476600000|2023-08-31 10:10:00|451.35|444.75|451.35|444.75|451.55|444.95|451.35|444.75|5
1693476900000|2023-08-31 10:15:00|451.45|444.85|451.45|444.85|451.45|444.85|451.45|444.85|1
1693477200000|2023-08-31 10:20:00|451.35|444.75|451.15|444.55|451.35|444.75|451.15|444.55|2
1693477500000|2023-08-31 10:25:00|451.25|444.65|451.45|444.85|451.45|444.85|451.25|444.65|3
1693477800000|2023-08-31 10:30:00|451.55|444.95|451.45|444.85|451.55|444.95|451.45|444.85|2
1693478100000|2023-08-31 10:35:00|451.65|445.05|451.75|445.15|451.75|445.15|451.65|445.05|2
1693478400000|2023-08-31 10:40:00|451.55|444.95|451.55|444.95|451.85|445.25|451.55|444.95|7
1693478700000|2023-08-31 10:45:00|451.65|445.05|451.35|444.75|451.65|445.05|451.35|444.75|3
1693479000000|2023-08-31 10:50:00|451.25|444.65|450.95|444.35|451.25|444.65|450.85|444.25|8
1693479300000|2023-08-31 10:55:00|450.75|444.15|451.05|444.45|451.05|444.45|450.75|444.15|6
1693479600000|2023-08-31 11:00:00|451.15|444.55|451.45|444.85|451.45|444.85|451.15|444.55|4
1693479900000|2023-08-31 11:05:00|451.55|444.95|451.25|444.65|451.75|445.15|451.25|444.65|7
1693480200000|2023-08-31 11:10:00|451.15|444.55|451.55|444.95|451.75|445.15|451.15|444.55|9
1693480500000|2023-08-31 11:15:00|451.65|445.05|451.65|445.05|451.65|445.05|451.55|444.95|3
1693480800000|2023-08-31 11:20:00|451.75|445.15|453.15|446.55|453.45|446.85|451.75|445.15|72
1693481100000|2023-08-31 11:25:00|453.14|446.54|452.95|446.35|453.25|446.65|452.55|445.95|25
1693481400000|2023-08-31 11:30:00|453.05|446.45|452.65|446.05|453.15|446.55|452.35|445.75|21
1693481700000|2023-08-31 11:35:00|452.55|445.95|452.75|446.15|452.75|446.15|452.05|445.45|16
1693482000000|2023-08-31 11:40:00|452.65|446.05|454.45|447.85|455.02|448.42|452.55|445.95|124
1693482300000|2023-08-31 11:45:00|454.55|447.95|454.25|447.65|454.85|448.25|453.85|447.25|76
1693482600000|2023-08-31 11:50:00|454.24|447.64|453.25|446.65|454.24|447.64|452.65|446.05|66
1693482900000|2023-08-31 11:55:00|453.35|446.75|452.45|445.85|453.45|446.85|452.45|445.85|39
1693483200000|2023-08-31 12:00:00|452.35|445.75|451.15|444.55|452.45|445.85|449.21|442.61|174
1693483500000|2023-08-31 12:05:00|451.1|444.5|451.35|444.75|451.55|444.95|450.55|443.95|89
1693483800000|2023-08-31 12:10:00|451.15|444.55|450.65|444.05|451.45|444.85|450.35|443.75|40
1693484100000|2023-08-31 12:15:00|450.35|443.75|449.05|442.45|450.35|443.75|449.05|442.45|15
1693484400000|2023-08-31 12:20:00|448.95|442.35|448.55|441.95|448.95|442.35|448.55|441.95|28
1693484700000|2023-08-31 12:25:00|448.65|442.05|448.65|442.05|448.85|442.25|448.45|441.85|15
1693485000000|2023-08-31 12:30:00|448.45|441.85|448.25|441.65|448.65|442.05|447.85|441.25|32
1693485300000|2023-08-31 12:35:00|448.35|441.75|448.65|442.05|449.55|442.95|448.35|441.75|29
1693485600000|2023-08-31 12:40:00|448.75|442.15|449.65|443.05|449.65|443.05|448.75|442.15|10
1693485900000|2023-08-31 12:45:00|450.35|443.75|449.85|443.25|450.35|443.75|449.85|443.25|7
1693486200000|2023-08-31 12:50:00|449.9|443.3|450.35|443.75|450.35|443.75|449.85|443.25|15
1693486500000|2023-08-31 12:55:00|450.45|443.85|450.35|443.75|450.55|443.95|449.95|443.35|20
1693486800000|2023-08-31 13:00:00|450.45|443.85|449.35|442.75|450.55|443.95|449.35|442.75|32
1693487100000|2023-08-31 13:05:00|449.25|442.65|448.85|442.25|449.25|442.65|448.55|441.95|28
1693487400000|2023-08-31 13:10:00|448.9|442.3|449.95|443.35|449.95|443.35|448.9|442.3|26
1693487700000|2023-08-31 13:15:00|449.85|443.25|449.95|443.35|450.05|443.45|449.75|443.15|10
1693488000000|2023-08-31 13:20:00|449.85|443.25|450.05|443.45|450.05|443.45|449.25|442.65|14
1693488300000|2023-08-31 13:25:00|450.15|443.55|449.75|443.15|450.15|443.55|449.45|442.85|10
1693488600000|2023-08-31 13:30:00|449.55|442.95|449.6|443|449.95|443.35|448.75|442.15|22
1693488900000|2023-08-31 13:35:00|449.55|442.95|449.9|443.3|449.9|443.3|449.55|442.95|19
1693489200000|2023-08-31 13:40:00|449.85|443.25|449.05|442.45|449.85|443.25|449.05|442.45|6
1693489500000|2023-08-31 13:45:00|449.15|442.55|448.15|441.55|449.45|442.85|448.15|441.55|73
1693489800000|2023-08-31 13:50:00|448.25|441.65|448.65|442.05|448.75|442.15|447.85|441.25|33
1693490100000|2023-08-31 13:55:00|448.75|442.15|449.55|442.95|449.55|442.95|448.65|442.05|28
1693490400000|2023-08-31 14:00:00|449.45|442.85|449.1|442.5|449.65|443.05|449.1|442.5|12
1693490700000|2023-08-31 14:05:00|449.15|442.55|447.85|441.25|449.15|442.55|447.35|440.75|54
1693491000000|2023-08-31 14:10:00|447.95|441.35|448.15|441.55|448.25|441.65|447.25|440.65|55
1693491300000|2023-08-31 14:15:00|448.05|441.45|444.85|438.25|448.05|441.45|444.35|437.75|169
1693491600000|2023-08-31 14:20:00|444.94|438.34|445.25|438.65|446.15|439.55|444.35|437.75|91
1693491900000|2023-08-31 14:25:00|445.3|438.7|445.55|438.95|445.55|438.95|444.75|438.15|47
1693492200000|2023-08-31 14:30:00|445.65|439.05|446.25|439.65|446.29|439.69|445.25|438.65|28
1693492500000|2023-08-31 14:35:00|446.3|439.7|446.85|440.25|446.95|440.35|446.3|439.7|23
1693492800000|2023-08-31 14:40:00|446.95|440.35|446.55|439.95|447.15|440.55|446.55|439.95|14
1693493100000|2023-08-31 14:45:00|446.45|439.85|447.35|440.75|447.35|440.75|446.45|439.85|14
1693493400000|2023-08-31 14:50:00|447.45|440.85|447.65|441.05|447.75|441.15|447.45|440.85|12
1693493700000|2023-08-31 14:55:00|447.75|441.15|448.35|441.75|448.45|441.85|447.75|441.15|15
1693494000000|2023-08-31 15:00:00|448.45|441.85|447.9|441.3|448.55|441.95|447.9|441.3|20
1693494300000|2023-08-31 15:05:00|447.85|441.25|447.45|440.85|447.85|441.25|447.35|440.75|10
1693494600000|2023-08-31 15:10:00|447.35|440.75|447.05|440.45|447.35|440.75|446.85|440.25|8
1693494900000|2023-08-31 15:15:00|446.95|440.35|446.75|440.15|447.35|440.75|446.6|440|22
1693495200000|2023-08-31 15:20:00|446.7|440.1|445.85|439.25|446.7|440.1|445.55|438.95|18
1693495500000|2023-08-31 15:25:00|445.75|439.15|445.75|439.15|446.05|439.45|445.45|438.85|14
1693495800000|2023-08-31 15:30:00|445.65|439.05|444.95|438.35|445.75|439.15|444.75|438.15|20
1693496100000|2023-08-31 15:35:00|444.9|438.3|443.65|437.05|444.9|438.3|442.95|436.35|37
1693496400000|2023-08-31 15:40:00|443.45|436.85|440.55|433.95|443.45|436.85|438.55|431.95|313
1693496700000|2023-08-31 15:45:00|440.6|434|440.05|433.45|442.35|435.75|439.65|433.05|179
1693497000000|2023-08-31 15:50:00|440.15|433.55|440.35|433.75|440.65|434.05|439.45|432.85|62
1693497300000|2023-08-31 15:55:00|440.25|433.65|440.45|433.85|440.45|433.85|439.95|433.35|26
1693497600000|2023-08-31 16:00:00|440.35|433.75|439.8|433.2|440.35|433.75|438.95|432.35|64
1693497900000|2023-08-31 16:05:00|439.75|433.15|441.05|434.45|441.05|434.45|439.65|433.05|49
1693498200000|2023-08-31 16:10:00|440.95|434.35|440.35|433.75|441.05|434.45|440.3|433.7|26
1693498500000|2023-08-31 16:15:00|440.4|433.8|439.95|433.35|440.75|434.15|439.25|432.65|100
1693498800000|2023-08-31 16:20:00|439.85|433.25|441.05|434.45|441.25|434.65|439.85|433.25|47
1693499100000|2023-08-31 16:25:00|440.95|434.35|439.35|432.75|441.05|434.45|439.3|432.7|83
1693499400000|2023-08-31 16:30:00|439.25|432.65|437.95|431.35|439.3|432.7|436.85|430.25|192
1693499700000|2023-08-31 16:35:00|438.05|431.45|437.15|430.55|438.05|431.45|435.3|428.7|278
1693500000000|2023-08-31 16:40:00|437.2|430.6|436.15|429.55|437.35|430.75|436.15|429.55|118
1693500300000|2023-08-31 16:45:00|436.1|429.5|435.15|428.55|436.75|430.15|434.75|428.15|162
1693500600000|2023-08-31 16:50:00|435.25|428.65|433.75|427.15|435.35|428.75|433.3|426.7|160
1693500900000|2023-08-31 16:55:00|433.7|427.1|431.3|424.7|434.55|427.95|431.05|424.45|165
1693501200000|2023-08-31 17:00:00|431.45|424.85|432.05|425.45|432.05|425.45|427.5|420.9|359
1693501500000|2023-08-31 17:05:00|432.15|425.55|434.45|427.85|434.45|427.85|431.65|425.05|129
1693501800000|2023-08-31 17:10:00|434.55|427.95|434.35|427.75|435.25|428.65|433.85|427.25|114
1693502100000|2023-08-31 17:15:00|434.15|427.55|433.45|426.85|434.25|427.65|432.55|425.95|106
1693502400000|2023-08-31 17:20:00|433.35|426.75|434.35|427.75|434.35|427.75|432.45|425.85|104
1693502700000|2023-08-31 17:25:00|434.25|427.65|434.55|427.95|434.55|427.95|433.95|427.35|45
1693503000000|2023-08-31 17:30:00|434.5|427.9|434.05|427.45|434.55|427.95|433.75|427.15|30
1693503300000|2023-08-31 17:35:00|434.15|427.55|434.75|428.15|434.85|428.25|434.05|427.45|39
1693503600000|2023-08-31 17:40:00|434.65|428.05|434.85|428.25|434.85|428.25|434.45|427.85|25
1693503900000|2023-08-31 17:45:00|434.75|428.15|434.85|428.25|435.45|428.85|434.55|427.95|51
1693504200000|2023-08-31 17:50:00|434.65|428.05|435.05|428.45|435.2|428.6|434.65|428.05|26
1693504500000|2023-08-31 17:55:00|435.15|428.55|435.55|428.95|435.65|429.05|434.95|428.35|27
1693504800000|2023-08-31 18:00:00|435.45|428.85|435.25|428.65|435.55|428.95|435.15|428.55|19
1693505100000|2023-08-31 18:05:00|435.2|428.6|435.75|429.15|435.75|429.15|435.05|428.45|12
1693505400000|2023-08-31 18:10:00|435.85|429.25|435.75|429.15|435.95|429.35|435.75|429.15|4
1693505700000|2023-08-31 18:15:00|435.6|429|434.75|428.15|435.65|429.05|434.75|428.15|19
1693506000000|2023-08-31 18:20:00|434.7|428.1|435.55|428.95|435.55|428.95|434.65|428.05|39
1693506300000|2023-08-31 18:25:00|435.45|428.85|435.15|428.55|435.45|428.85|434.75|428.15|19
1693506600000|2023-08-31 18:30:00|435.05|428.45|434.75|428.15|435.05|428.45|434.55|427.95|21
1693506900000|2023-08-31 18:35:00|434.65|428.05|434.95|428.35|435.2|428.6|434.45|427.85|23
1693507200000|2023-08-31 18:40:00|435.05|428.45|435.15|428.55|435.35|428.75|434.85|428.25|21
1693507500000|2023-08-31 18:45:00|434.95|428.35|434.35|427.75|435.15|428.55|434.35|427.75|25
1693507800000|2023-08-31 18:50:00|434.4|427.8|435.25|428.65|435.3|428.7|434.4|427.8|42
1693508100000|2023-08-31 18:55:00|435.15|428.55|435.05|428.45|436.05|429.45|434.85|428.25|32
1693508400000|2023-08-31 19:00:00|434.85|428.25|434.45|427.85|434.9|428.3|434.4|427.8|22
1693508700000|2023-08-31 19:05:00|434.4|427.8|434.45|427.85|434.5|427.9|434.35|427.75|9
1693509000000|2023-08-31 19:10:00|434.55|427.95|433.05|426.45|434.65|428.05|431.25|424.65|185
1693509300000|2023-08-31 19:15:00|433.1|426.5|433|426.4|433.95|427.35|432.55|425.95|151
1693509600000|2023-08-31 19:20:00|433.05|426.45|433.35|426.75|433.65|427.05|432.25|425.65|82
1693509900000|2023-08-31 19:25:00|433.45|426.85|433.75|427.15|433.95|427.35|433.35|426.75|51
1693510200000|2023-08-31 19:30:00|433.85|427.25|434.75|428.15|434.95|428.35|433.75|427.15|47
1693510500000|2023-08-31 19:35:00|434.85|428.25|434.75|428.15|434.95|428.35|434.55|427.95|25
1693510800000|2023-08-31 19:40:00|434.85|428.25|435.15|428.55|435.15|428.55|434.85|428.25|10
1693511100000|2023-08-31 19:45:00|435.05|428.45|435.35|428.75|435.45|428.85|435|428.4|17
1693511400000|2023-08-31 19:50:00|435.25|428.65|435.15|428.55|435.45|428.85|435.1|428.5|20
1693511700000|2023-08-31 19:55:00|435.05|428.45|434.45|427.85|435.15|428.55|434.45|427.85|25
1693512000000|2023-08-31 20:00:00|434.35|427.75|433.15|426.55|434.45|427.85|433.15|426.55|55
1693512300000|2023-08-31 20:05:00|433.35|426.75|432.65|426.05|433.35|426.75|432.65|426.05|39
1693512600000|2023-08-31 20:10:00|432.95|426.35|433.25|426.65|433.65|427.05|432.8|426.2|26
1693512900000|2023-08-31 20:15:00|433.2|426.6|432.15|425.55|433.2|426.6|432.15|425.55|21
1693513200000|2023-08-31 20:20:00|432.05|425.45|432.05|425.45|432.65|426.05|431.95|425.35|22
1693513500000|2023-08-31 20:25:00|432.15|425.55|432.45|425.85|432.45|425.85|432.05|425.45|9
1693513800000|2023-08-31 20:30:00|432.4|425.8|432.15|425.55|432.45|425.85|431.75|425.15|26
1693514100000|2023-08-31 20:35:00|432.1|425.5|431.25|424.65|432.1|425.5|431.25|424.65|12
1693514400000|2023-08-31 20:40:00|431.15|424.55|430.85|424.25|431.15|424.55|430.85|424.25|10
1693514700000|2023-08-31 20:45:00|430.95|424.35|430.05|423.45|430.95|424.35|429.85|423.25|20
1693515000000|2023-08-31 20:50:00|429.95|423.35|429.65|423.05|430.05|423.45|428.95|422.35|46
1693515300000|2023-08-31 20:55:00|429.75|423.15|429.21|422.61|429.75|423.15|428.35|421.75|82
1693515600000|2023-08-31 21:00:00|429.19|422.59|429.08|422.48|429.47|422.87|428.57|421.97|208
1693515900000|2023-08-31 21:05:00|429.11|422.51|428.13|421.53|429.49|422.89|426.89|420.29|591
1693516200000|2023-08-31 21:10:00|428.09|421.49|428.33|421.73|428.74|422.14|427.34|420.74|440
1693516500000|2023-08-31 21:15:00|428.42|421.82|429.84|423.24|430.22|423.62|428.19|421.59|334
1693516800000|2023-08-31 21:20:00|429.83|423.23|429.53|422.93|430.23|423.63|429.34|422.74|144
1693517100000|2023-08-31 21:25:00|429.54|422.94|429.92|423.32|430.44|423.84|429.54|422.94|138
1693517400000|2023-08-31 21:30:00|429.91|423.31|430.02|423.42|430.28|423.68|429.63|423.03|158
1693517700000|2023-08-31 21:35:00|430.04|423.44|430.02|423.42|430.33|423.73|429.72|423.12|89
1693518000000|2023-08-31 21:40:00|429.98|423.38|429.93|423.33|430.33|423.73|429.92|423.32|141
1693518300000|2023-08-31 21:45:00|429.94|423.34|430.08|423.48|430.23|423.63|429.88|423.28|36
1693518600000|2023-08-31 21:50:00|430.07|423.47|430.24|423.64|430.25|423.65|429.86|423.26|46
1693518900000|2023-08-31 21:55:00|430.23|423.63|429.85|423.25|430.23|423.63|429.85|423.25|22
1693519200000|2023-08-31 22:00:00|429.65|423.05|429.05|422.45|429.65|423.05|428.95|422.35|13
1693519500000|2023-08-31 22:05:00|429.15|422.55|428.95|422.35|429.3|422.7|428.85|422.25|13
1693519800000|2023-08-31 22:10:00|428.85|422.25|429.65|423.05|429.65|423.05|428.85|422.25|10
1693520100000|2023-08-31 22:15:00|429.75|423.15|430.15|423.55|430.25|423.65|429.65|423.05|15
1693520400000|2023-08-31 22:20:00|429.95|423.35|429.15|422.55|429.95|423.35|429.05|422.45|10
1693520700000|2023-08-31 22:25:00|429.2|422.6|428.65|422.05|429.35|422.75|428.65|422.05|25
1693521000000|2023-08-31 22:30:00|428.95|422.35|428.75|422.15|429.1|422.5|428.75|422.15|10
1693521300000|2023-08-31 22:35:00|428.65|422.05|429.45|422.85|429.45|422.85|428.65|422.05|8
1693521600000|2023-08-31 22:40:00|429.55|422.95|430.15|423.55|430.15|423.55|429.55|422.95|18
1693521900000|2023-08-31 22:45:00|430.25|423.65|430.05|423.45|430.35|423.75|430.05|423.45|5
1693522200000|2023-08-31 22:50:00|430.15|423.55|430.15|423.55|430.25|423.65|430.05|423.45|8
1693522500000|2023-08-31 22:55:00|430.1|423.5|430.35|423.75|430.35|423.75|429.75|423.15|23
1693522800000|2023-08-31 23:00:00|430.25|423.65|429.65|423.05|430.25|423.65|429.65|423.05|9
1693523100000|2023-08-31 23:05:00|429.6|423|429.55|422.95|429.6|423|429.35|422.75|14
1693523400000|2023-08-31 23:10:00|429.45|422.85|429.6|423|429.65|423.05|429.35|422.75|6
1693523700000|2023-08-31 23:15:00|429.65|423.05|429.75|423.15|429.85|423.25|429.65|423.05|4
1693524000000|2023-08-31 23:20:00|429.65|423.05|429.45|422.85|429.65|423.05|429.45|422.85|2
1693524300000|2023-08-31 23:25:00|429.4|422.8|428.95|422.35|429.4|422.8|428.95|422.35|8
1693524600000|2023-08-31 23:30:00|428.9|422.3|429.55|422.95|429.55|422.95|428.75|422.15|14
1693524900000|2023-08-31 23:35:00|429.6|423|430.45|423.85|430.45|423.85|429.6|423|10
1693525200000|2023-08-31 23:40:00|430.65|424.05|430.5|423.9|430.65|424.05|430.35|423.75|8
1693525500000|2023-08-31 23:45:00|430.55|423.95|430.15|423.55|430.65|424.05|429.65|423.05|25
1693525800000|2023-08-31 23:50:00|430.05|423.45|430.15|423.55|430.15|423.55|429.65|423.05|10
1693526100000|2023-08-31 23:55:00|430.2|423.6|430.45|423.85|430.45|423.85|430.2|423.6|6
1693526400000|2023-09-01 00:00:00|430.35|423.75|430.45|423.85|430.45|423.85|429.65|423.05|32
1693526700000|2023-09-01 00:05:00|430.55|423.95|430.55|423.95|430.75|424.15|430.55|423.95|6
1693527000000|2023-09-01 00:10:00|430.65|424.05|430.65|424.05|430.85|424.25|430.65|424.05|4
1693527300000|2023-09-01 00:15:00|430.75|424.15|431.35|424.75|431.65|425.05|430.75|424.15|17
1693527600000|2023-09-01 00:20:00|431.55|424.95|431.5|424.9|431.75|425.15|431.3|424.7|16
1693527900000|2023-09-01 00:25:00|431.45|424.85|431.75|425.15|431.75|425.15|431.25|424.65|9
1693528200000|2023-09-01 00:30:00|431.85|425.25|432.25|425.65|432.35|425.75|431.85|425.25|7
1693528500000|2023-09-01 00:35:00|432.15|425.55|432.25|425.65|432.25|425.65|431.85|425.25|7
1693528800000|2023-09-01 00:40:00|432.35|425.75|432.35|425.75|432.8|426.2|432.35|425.75|24
1693529100000|2023-09-01 00:45:00|432.45|425.85|432.25|425.65|432.75|426.15|432.25|425.65|11
1693529700000|2023-09-01 00:55:00|432.05|425.45|431.75|425.15|432.05|425.45|431.75|425.15|7
1693530000000|2023-09-01 01:00:00|431.6|425|431.5|424.9|431.75|425.15|431.35|424.75|17
1693530300000|2023-09-01 01:05:00|431.45|424.85|430.95|424.35|431.45|424.85|430.95|424.35|15
1693530600000|2023-09-01 01:10:00|431|424.4|430.75|424.15|431.05|424.45|430.75|424.15|7
1693530900000|2023-09-01 01:15:00|430.65|424.05|430.75|424.15|430.75|424.15|430.65|424.05|2
1693531200000|2023-09-01 01:20:00|430.9|424.3|431.15|424.55|431.25|424.65|430.9|424.3|7
1693531500000|2023-09-01 01:25:00|431.25|424.65|430.95|424.35|431.3|424.7|430.75|424.15|11
1693531800000|2023-09-01 01:30:00|430.65|424.05|430.25|423.65|430.65|424.05|430.2|423.6|11
1693532100000|2023-09-01 01:35:00|430.45|423.85|430.45|423.85|430.55|423.95|430.25|423.65|13
1693532400000|2023-09-01 01:40:00|430.55|423.95|430.55|423.95|430.55|423.95|430.4|423.8|5
1693532700000|2023-09-01 01:45:00|430.6|424|430.25|423.65|430.95|424.35|429.95|423.35|41
1693533000000|2023-09-01 01:50:00|430.15|423.55|430.35|423.75|430.65|424.05|430.15|423.55|12
1693533300000|2023-09-01 01:55:00|430.3|423.7|429.85|423.25|430.3|423.7|429.85|423.25|7
1693533600000|2023-09-01 02:00:00|429.9|423.3|430.25|423.65|430.25|423.65|429.9|423.3|5
1693533900000|2023-09-01 02:05:00|430.35|423.75|430.45|423.85|430.45|423.85|430.2|423.6|8
1693534200000|2023-09-01 02:10:00|430.4|423.8|430.15|423.55|430.45|423.85|430.15|423.55|10
1693534500000|2023-09-01 02:15:00|430.25|423.65|430.35|423.75|430.35|423.75|430.25|423.65|2
1693534800000|2023-09-01 02:20:00|430.4|423.8|430.55|423.95|430.75|424.15|430.4|423.8|6
1693535100000|2023-09-01 02:25:00|430.5|423.9|430.35|423.75|430.5|423.9|430.15|423.55|8
1693535400000|2023-09-01 02:30:00|430.4|423.8|430.65|424.05|430.75|424.15|430.4|423.8|7
1693535700000|2023-09-01 02:35:00|430.6|424|430.55|423.95|430.6|424|430.55|423.95|2
1693536000000|2023-09-01 02:40:00|430.75|424.15|430.95|424.35|431.05|424.45|430.75|424.15|5
1693536300000|2023-09-01 02:45:00|430.85|424.25|430.95|424.35|430.95|424.35|430.75|424.15|5
1693536600000|2023-09-01 02:50:00|430.9|424.3|430.75|424.15|430.9|424.3|430.75|424.15|4
1693536900000|2023-09-01 02:55:00|430.65|424.05|430.25|423.65|430.65|424.05|430.25|423.65|7
1693537200000|2023-09-01 03:00:00|430.15|423.55|430.15|423.55|430.15|423.55|430.05|423.45|4
1693537500000|2023-09-01 03:05:00|430.25|423.65|429.85|423.25|430.25|423.65|429.85|423.25|5
1693537800000|2023-09-01 03:10:00|429.55|422.95|429.85|423.25|429.85|423.25|429.55|422.95|4
1693538100000|2023-09-01 03:15:00|429.95|423.35|430.35|423.75|430.35|423.75|429.95|423.35|8
1693538400000|2023-09-01 03:20:00|430.55|423.95|430.45|423.85|430.55|423.95|430.45|423.85|2
1693538700000|2023-09-01 03:25:00|430.55|423.95|430.55|423.95|430.55|423.95|430.55|423.95|1
1693539000000|2023-09-01 03:30:00|430.65|424.05|431.05|424.45|431.25|424.65|430.65|424.05|11
1693539300000|2023-09-01 03:35:00|431.25|424.65|431.45|424.85|431.45|424.85|431.25|424.65|3
1693539600000|2023-09-01 03:40:00|431.55|424.95|431.35|424.75|431.55|424.95|431.25|424.65|5
1693539900000|2023-09-01 03:45:00|431.4|424.8|431.45|424.85|431.45|424.85|431.4|424.8|2
1693540200000|2023-09-01 03:50:00|431.55|424.95|431.55|424.95|431.55|424.95|431.55|424.95|1
1693540500000|2023-09-01 03:55:00|431.45|424.85|431.35|424.75|431.45|424.85|431.35|424.75|4
1693540800000|2023-09-01 04:00:00|431.25|424.65|430.95|424.35|431.35|424.75|430.95|424.35|9
1693541100000|2023-09-01 04:05:00|431.05|424.45|431.05|424.45|431.05|424.45|430.95|424.35|3
1693541400000|2023-09-01 04:10:00|430.95|424.35|430.95|424.35|431.05|424.45|430.8|424.2|6
1693541700000|2023-09-01 04:15:00|431.05|424.45|431.35|424.75|431.35|424.75|431.05|424.45|4
1693542000000|2023-09-01 04:20:00|431.25|424.65|430.75|424.15|431.25|424.65|430.65|424.05|7
1693542300000|2023-09-01 04:25:00|430.55|423.95|430.3|423.7|430.65|424.05|430.3|423.7|9
1693542600000|2023-09-01 04:30:00|430.25|423.65|430.55|423.95|430.55|423.95|430.25|423.65|3
1693542900000|2023-09-01 04:35:00|430.45|423.85|430.45|423.85|430.5|423.9|430.45|423.85|3
1693543200000|2023-09-01 04:40:00|430.55|423.95|430.25|423.65|430.55|423.95|430.25|423.65|4
1693543800000|2023-09-01 04:50:00|430.15|423.55|430.05|423.45|430.15|423.55|430.05|423.45|2
1693544100000|2023-09-01 04:55:00|429.95|423.35|429.95|423.35|429.95|423.35|429.95|423.35|1
1693544400000|2023-09-01 05:00:00|429.9|423.3|430.35|423.75|430.35|423.75|429.9|423.3|6
1693544700000|2023-09-01 05:05:00|430.4|423.8|430.6|424|430.6|424|430.4|423.8|4
1693545000000|2023-09-01 05:10:00|430.65|424.05|430.55|423.95|430.75|424.15|430.55|423.95|4
1693545300000|2023-09-01 05:15:00|430.25|423.65|429.9|423.3|430.25|423.65|429.85|423.25|4
1693545600000|2023-09-01 05:20:00|430.15|423.55|430.35|423.75|430.55|423.95|430.15|423.55|6
1693545900000|2023-09-01 05:25:00|430.55|423.95|430.55|423.95|430.55|423.95|430.55|423.95|1
1693546200000|2023-09-01 05:30:00|430.5|423.9|430.45|423.85|430.5|423.9|430.25|423.65|6
1693546500000|2023-09-01 05:35:00|430.5|423.9|430.45|423.85|430.55|423.95|430.35|423.75|5
1693546800000|2023-09-01 05:40:00|430.4|423.8|430.55|423.95|430.55|423.95|430.4|423.8|3
1693547100000|2023-09-01 05:45:00|430.45|423.85|431.15|424.55|431.15|424.55|430.45|423.85|8
1693547400000|2023-09-01 05:50:00|431.25|424.65|430.75|424.15|431.25|424.65|430.75|424.15|7
1693547700000|2023-09-01 05:55:00|430.65|424.05|430.55|423.95|430.65|424.05|430.55|423.95|2
1693548000000|2023-09-01 06:00:00|430.65|424.05|430.75|424.15|430.85|424.25|430.65|424.05|5
1693548300000|2023-09-01 06:05:00|430.7|424.1|430.75|424.15|431.08|424.48|430.35|423.75|18
1693548900000|2023-09-01 06:15:00|430.65|424.05|430.25|423.65|430.65|424.05|430.25|423.65|5
1693549200000|2023-09-01 06:20:00|430.15|423.55|430.35|423.75|430.45|423.85|430.15|423.55|7
1693549500000|2023-09-01 06:25:00|430.45|423.85|430.05|423.45|430.45|423.85|430.05|423.45|6
1693549800000|2023-09-01 06:30:00|430.1|423.5|429.95|423.35|430.15|423.55|429.95|423.35|3
1693550100000|2023-09-01 06:35:00|429.85|423.25|429.65|423.05|429.95|423.35|429.65|423.05|7
1693550400000|2023-09-01 06:40:00|429.7|423.1|430.25|423.65|430.25|423.65|429.7|423.1|9
1693550700000|2023-09-01 06:45:00|430.35|423.75|429.95|423.35|430.45|423.85|429.95|423.35|6
1693551000000|2023-09-01 06:50:00|429.85|423.25|429.05|422.45|429.85|423.25|428.95|422.35|17
1693551300000|2023-09-01 06:55:00|429.15|422.55|429.15|422.55|429.15|422.55|428.75|422.15|10
1693551600000|2023-09-01 07:00:00|429.05|422.45|429.15|422.55|429.25|422.65|429.05|422.45|4
1693551900000|2023-09-01 07:05:00|429.1|422.5|428.55|421.95|429.1|422.5|428.55|421.95|6
1693552200000|2023-09-01 07:10:00|428.65|422.05|428.65|422.05|428.85|422.25|428.65|422.05|5
1693552500000|2023-09-01 07:15:00|428.85|422.25|428.95|422.35|428.95|422.35|428.75|422.15|4
1693552800000|2023-09-01 07:20:00|428.85|422.25|428.25|421.65|428.85|422.25|428.15|421.55|12
1693553100000|2023-09-01 07:25:00|428.35|421.75|428.25|421.65|428.45|421.85|428.15|421.55|7
1693553400000|2023-09-01 07:30:00|428.35|421.75|429.15|422.55|429.25|422.65|428.35|421.75|12
1693553700000|2023-09-01 07:35:00|429.25|422.65|428.95|422.35|429.35|422.75|428.95|422.35|5
1693554000000|2023-09-01 07:40:00|428.9|422.3|428.35|421.75|428.9|422.3|428.35|421.75|13
1693554300000|2023-09-01 07:45:00|428.55|421.95|429.05|422.45|429.35|422.75|428.55|421.95|17
1693554600000|2023-09-01 07:50:00|428.85|422.25|429.25|422.65|429.25|422.65|428.65|422.05|13
1693554900000|2023-09-01 07:55:00|429.15|422.55|429.25|422.65|429.35|422.75|429.05|422.45|13
1693555200000|2023-09-01 08:00:00|429.35|422.75|429.35|422.75|429.65|423.05|429.35|422.75|8
1693555500000|2023-09-01 08:05:00|429.3|422.7|428.95|422.35|429.3|422.7|428.95|422.35|5
1693555800000|2023-09-01 08:10:00|428.85|422.25|428.65|422.05|428.85|422.25|428.65|422.05|3
1693556100000|2023-09-01 08:15:00|428.55|421.95|428.65|422.05|428.65|422.05|428.55|421.95|2
1693556400000|2023-09-01 08:20:00|428.55|421.95|428.25|421.65|428.65|422.05|428.25|421.65|9
1693556700000|2023-09-01 08:25:00|428.35|421.75|428.35|421.75|428.55|421.95|428.25|421.65|5
1693557000000|2023-09-01 08:30:00|428.25|421.65|428.65|422.05|428.65|422.05|428.05|421.45|12
1693557300000|2023-09-01 08:35:00|428.75|422.15|428.35|421.75|428.85|422.25|428.35|421.75|15
1693557600000|2023-09-01 08:40:00|428.25|421.65|428.15|421.55|428.25|421.65|428.15|421.55|2
1693557900000|2023-09-01 08:45:00|428.25|421.65|428.35|421.75|428.35|421.75|428.25|421.65|2
1693558200000|2023-09-01 08:50:00|428.25|421.65|428.55|421.95|428.65|422.05|428.25|421.65|21
1693558500000|2023-09-01 08:55:00|428.65|422.05|428.55|421.95|428.65|422.05|428.55|421.95|2
1693558800000|2023-09-01 09:00:00|428.65|422.05|428.35|421.75|428.65|422.05|428.35|421.75|10
1693559100000|2023-09-01 09:05:00|428.45|421.85|428.75|422.15|428.85|422.25|428.45|421.85|12
1693559400000|2023-09-01 09:10:00|428.85|422.25|428.95|422.35|429.15|422.55|428.85|422.25|8
1693559700000|2023-09-01 09:15:00|429.05|422.45|429.15|422.55|429.35|422.75|429.05|422.45|6
1693560000000|2023-09-01 09:20:00|429.05|422.45|428.95|422.35|429.05|422.45|428.85|422.25|5
1693560300000|2023-09-01 09:25:00|428.9|422.3|429.45|422.85|429.45|422.85|428.75|422.15|13
1693560600000|2023-09-01 09:30:00|429.55|422.95|429.35|422.75|429.55|422.95|429.25|422.65|5
1693560900000|2023-09-01 09:35:00|429.25|422.65|429.45|422.85|429.45|422.85|429.25|422.65|6
1693561200000|2023-09-01 09:40:00|429.35|422.75|429.75|423.15|429.85|423.25|429.3|422.7|11
1693561500000|2023-09-01 09:45:00|429.85|423.25|430.05|423.45|430.05|423.45|429.75|423.15|10
1693561800000|2023-09-01 09:50:00|430.15|423.55|429.35|422.75|430.15|423.55|429.35|422.75|11
1693562100000|2023-09-01 09:55:00|429.3|422.7|429.25|422.65|429.35|422.75|429.05|422.45|8
1693562400000|2023-09-01 10:00:00|429.2|422.6|428.95|422.35|429.2|422.6|428.95|422.35|8
1693562700000|2023-09-01 10:05:00|428.85|422.25|428.95|422.35|428.95|422.35|428.85|422.25|2
1693563000000|2023-09-01 10:10:00|429.05|422.45|429.15|422.55|429.15|422.55|429.05|422.45|2
1693563300000|2023-09-01 10:15:00|429.25|422.65|429.25|422.65|429.45|422.85|429.25|422.65|4
1693563600000|2023-09-01 10:20:00|429.35|422.75|429.35|422.75|429.35|422.75|429.25|422.65|4
1693563900000|2023-09-01 10:25:00|429.25|422.65|429.25|422.65|429.25|422.65|429.25|422.65|1
1693564200000|2023-09-01 10:30:00|429.05|422.45|429.15|422.55|429.15|422.55|429.05|422.45|2
1693564500000|2023-09-01 10:35:00|429.25|422.65|429.55|422.95|429.55|422.95|429.25|422.65|9
1693564800000|2023-09-01 10:40:00|429.45|422.85|428.95|422.35|429.45|422.85|428.95|422.35|7
1693565100000|2023-09-01 10:45:00|429.05|422.45|429.05|422.45|429.45|422.85|429.05|422.45|15
1693565700000|2023-09-01 10:55:00|429.15|422.55|429.15|422.55|429.15|422.55|429.15|422.55|1
1693566000000|2023-09-01 11:00:00|429.05|422.45|429.35|422.75|429.35|422.75|429.05|422.45|7
1693566300000|2023-09-01 11:05:00|429.45|422.85|429.25|422.65|429.55|422.95|429.25|422.65|5
1693566600000|2023-09-01 11:10:00|429.2|422.6|429.15|422.55|429.2|422.6|428.95|422.35|5
1693566900000|2023-09-01 11:15:00|429.25|422.65|429.25|422.65|429.55|422.95|429.25|422.65|12
1693567200000|2023-09-01 11:20:00|429.35|422.75|429.85|423.25|429.85|423.25|429.35|422.75|6
1693567500000|2023-09-01 11:25:00|429.55|422.95|429.45|422.85|429.65|423.05|429.45|422.85|9
1693567800000|2023-09-01 11:30:00|429.55|422.95|429.85|423.25|429.85|423.25|429.55|422.95|13
1693568100000|2023-09-01 11:35:00|429.95|423.35|430.25|423.65|430.35|423.75|429.95|423.35|12
1693568400000|2023-09-01 11:40:00|430.35|423.75|430.45|423.85|430.45|423.85|430.25|423.65|9
1693568700000|2023-09-01 11:45:00|430.55|423.95|430.65|424.05|430.94|424.34|430.45|423.85|32
1693569000000|2023-09-01 11:50:00|430.6|424|430.55|423.95|430.75|424.15|430.55|423.95|6
1693569300000|2023-09-01 11:55:00|430.65|424.05|430.55|423.95|430.65|424.05|430.35|423.75|9
1693569600000|2023-09-01 12:00:00|430.65|424.05|430.75|424.15|430.85|424.25|430.35|423.75|18
1693569900000|2023-09-01 12:05:00|430.55|423.95|430.65|424.05|430.65|424.05|430.35|423.75|15
1693570200000|2023-09-01 12:10:00|430.75|424.15|430.75|424.15|430.75|424.15|430.75|424.15|1
1693570500000|2023-09-01 12:15:00|430.85|424.25|431.25|424.65|431.34|424.74|430.85|424.25|19
1693570800000|2023-09-01 12:20:00|431.15|424.55|431.25|424.65|431.25|424.65|431.15|424.55|2
1693571100000|2023-09-01 12:25:00|431.05|424.45|430.75|424.15|431.05|424.45|430.55|423.95|9
1693571400000|2023-09-01 12:30:00|430.85|424.25|430.85|424.25|431.25|424.65|430.55|423.95|36
1693571700000|2023-09-01 12:35:00|430.95|424.35|430.95|424.35|431.35|424.75|430.65|424.05|40
1693572000000|2023-09-01 12:40:00|430.85|424.25|430.15|423.55|430.85|424.25|429.95|423.35|39
1693572300000|2023-09-01 12:45:00|430.25|423.65|431.04|424.44|431.04|424.44|429.95|423.35|33
1693572600000|2023-09-01 12:50:00|431.05|424.45|431.25|424.65|431.35|424.75|430.85|424.25|20
1693572900000|2023-09-01 12:55:00|431.24|424.64|430.95|424.35|431.24|424.64|430.85|424.25|13
1693573200000|2023-09-01 13:00:00|430.85|424.25|430.85|424.25|430.85|424.25|430.85|424.25|1
1693573800000|2023-09-01 13:10:00|430.95|424.35|430.55|423.95|431.05|424.45|430.5|423.9|9
1693574100000|2023-09-01 13:15:00|430.65|424.05|430.45|423.85|430.65|424.05|430.45|423.85|3
1693574400000|2023-09-01 13:20:00|430.55|423.95|430.55|423.95|430.55|423.95|430.55|423.95|1
1693574700000|2023-09-01 13:25:00|430.45|423.85|430.5|423.9|430.55|423.95|430.45|423.85|4
1693575000000|2023-09-01 13:30:00|430.55|423.95|430.55|423.95|430.85|424.25|430.45|423.85|16
1693575300000|2023-09-01 13:35:00|430.45|423.85|429.75|423.15|430.45|423.85|429.75|423.15|10
1693575600000|2023-09-01 13:40:00|429.65|423.05|429.45|422.85|429.85|423.25|429.45|422.85|8
1693575900000|2023-09-01 13:45:00|429.25|422.65|428.35|421.75|429.25|422.65|427.85|421.25|70
1693576200000|2023-09-01 13:50:00|428.33|421.73|428.05|421.45|428.35|421.75|427.65|421.05|51
1693576500000|2023-09-01 13:55:00|428.1|421.5|429.55|422.95|429.85|423.25|428.1|421.5|48
1693576800000|2023-09-01 14:00:00|429.45|422.85|429.25|422.65|429.55|422.95|429.05|422.45|48
1693577100000|2023-09-01 14:05:00|429.35|422.75|428.85|422.25|429.45|422.85|428.75|422.15|25
1693577400000|2023-09-01 14:10:00|428.75|422.15|428.35|421.75|428.75|422.15|428.15|421.55|20
1693577700000|2023-09-01 14:15:00|428.3|421.7|428.15|421.55|428.35|421.75|427.65|421.05|24
1693578000000|2023-09-01 14:20:00|428.25|421.65|427.95|421.35|428.4|421.8|427.95|421.35|13
1693578300000|2023-09-01 14:25:00|428|421.4|427.55|420.95|428.15|421.55|427.45|420.85|21
1693578600000|2023-09-01 14:30:00|427.35|420.75|426.15|419.55|427.35|420.75|425.95|419.35|85
1693578900000|2023-09-01 14:35:00|426.1|419.5|426.45|419.85|427.15|420.55|426.05|419.45|35
1693579200000|2023-09-01 14:40:00|426.4|419.8|426.15|419.55|426.45|419.85|426.05|419.45|32
1693579500000|2023-09-01 14:45:00|426.25|419.65|423.95|417.35|426.35|419.75|423.35|416.75|162
1693579800000|2023-09-01 14:50:00|424|417.4|424.35|417.75|425.05|418.45|424|417.4|110
1693580100000|2023-09-01 14:55:00|424.4|417.8|424.85|418.25|425.25|418.65|423.95|417.35|77
1693580400000|2023-09-01 15:00:00|424.9|418.3|424.05|417.45|425.45|418.85|424.05|417.45|64
1693580700000|2023-09-01 15:05:00|423.95|417.35|425.65|419.05|425.75|419.15|423.45|416.85|108
1693581000000|2023-09-01 15:10:00|425.7|419.1|426.05|419.45|426.45|419.85|425.7|419.1|55
1693581300000|2023-09-01 15:15:00|426.65|420.05|426.89|420.29|426.9|420.3|425.9|419.3|74
1693581600000|2023-09-01 15:20:00|426.84|420.24|427.3|420.7|428.05|421.45|426.55|419.95|60
1693581900000|2023-09-01 15:25:00|427.15|420.55|426.75|420.15|427.15|420.55|426.75|420.15|29
1693582200000|2023-09-01 15:30:00|426.85|420.25|427.05|420.45|427.45|420.85|426.85|420.25|45
1693582500000|2023-09-01 15:35:00|427.15|420.55|427.45|420.85|427.65|421.05|426.95|420.35|35
1693582800000|2023-09-01 15:40:00|427.4|420.8|427.15|420.55|427.55|420.95|427.15|420.55|26
1693583100000|2023-09-01 15:45:00|427.05|420.45|426.34|419.74|427.05|420.45|426.29|419.69|36
1693583400000|2023-09-01 15:50:00|426.25|419.65|426.09|419.49|426.53|419.93|425.75|419.15|64
1693583700000|2023-09-01 15:55:00|426.1|419.5|425.45|418.85|426.18|419.58|425.44|418.84|43
1693584000000|2023-09-01 16:00:00|425.43|418.83|425.01|418.41|425.55|418.95|424.41|417.81|133
1693584300000|2023-09-01 16:05:00|424.95|418.35|424.73|418.13|425.64|419.04|424.63|418.03|99
1693584600000|2023-09-01 16:10:00|424.75|418.15|425.64|419.04|425.84|419.24|424.55|417.95|138
1693584900000|2023-09-01 16:15:00|425.63|419.03|425.35|418.75|425.8|419.2|424.93|418.33|97
1693585200000|2023-09-01 16:20:00|425.3|418.7|425.25|418.65|425.3|418.7|424.65|418.05|42
1693585500000|2023-09-01 16:25:00|425.33|418.73|426.55|419.95|426.94|420.34|425.33|418.73|139
1693585800000|2023-09-01 16:30:00|426.63|420.03|427.15|420.55|427.33|420.73|426.55|419.95|109
1693586100000|2023-09-01 16:35:00|427.05|420.45|426.3|419.7|427.09|420.49|426.15|419.55|37
1693586400000|2023-09-01 16:40:00|426.35|419.75|424.95|418.35|426.35|419.75|424.95|418.35|60
1693586700000|2023-09-01 16:45:00|425.1|418.5|424.95|418.35|425.15|418.55|424.52|417.92|93
1693587000000|2023-09-01 16:50:00|424.75|418.15|424.35|417.75|425.35|418.75|424.35|417.75|59
1693587300000|2023-09-01 16:55:00|424.05|417.45|423.85|417.25|424.45|417.85|423.63|417.03|167
1693587600000|2023-09-01 17:00:00|423.83|417.23|422.9|416.3|424.1|417.5|422.45|415.85|172
1693587900000|2023-09-01 17:05:00|422.94|416.34|422.8|416.2|423.25|416.65|422.54|415.94|153
1693588200000|2023-09-01 17:10:00|422.76|416.16|417.7|411.1|422.76|416.16|417.7|411.1|303
1693588500000|2023-09-01 17:15:00|417.6|411|419.65|413.05|419.9|413.3|416.94|410.34|367
1693588800000|2023-09-01 17:20:00|419.68|413.08|421.8|415.2|421.9|415.3|419.35|412.75|189
1693589100000|2023-09-01 17:25:00|421.79|415.19|420.1|413.5|422.45|415.85|419.65|413.05|367
1693589400000|2023-09-01 17:30:00|420|413.4|420.8|414.2|421.45|414.85|419.95|413.35|277
1693589700000|2023-09-01 17:35:00|420.85|414.25|420.66|414.06|421.23|414.63|420.04|413.44|193
1693590000000|2023-09-01 17:40:00|420.55|413.95|421.06|414.46|421.31|414.71|420.05|413.45|165
1693590300000|2023-09-01 17:45:00|421.12|414.52|421.25|414.65|421.92|415.32|420.8|414.2|168
1693590600000|2023-09-01 17:50:00|421.15|414.55|420.65|414.05|421.5|414.9|420.65|414.05|111
1693590900000|2023-09-01 17:55:00|420.45|413.85|420.25|413.65|421.05|414.45|420.05|413.45|127
1693591200000|2023-09-01 18:00:00|420.3|413.7|420.41|413.81|420.8|414.2|419.95|413.35|109
1693591500000|2023-09-01 18:05:00|420.46|413.86|421.94|415.34|421.94|415.34|420.46|413.86|96
1693591800000|2023-09-01 18:10:00|421.95|415.35|422.03|415.43|422.44|415.84|421.8|415.2|87
1693592100000|2023-09-01 18:15:00|422|415.4|421.54|414.94|422|415.4|421.31|414.71|76
1693592400000|2023-09-01 18:20:00|421.53|414.93|421.31|414.71|421.53|414.93|421.13|414.53|61
1693592700000|2023-09-01 18:25:00|421.05|414.45|421.43|414.83|421.53|414.93|421.05|414.45|44
1693593000000|2023-09-01 18:30:00|421.38|414.78|421.75|415.15|421.95|415.35|421.15|414.55|61
1693593300000|2023-09-01 18:35:00|421.85|415.25|423.1|416.5|423.1|416.5|421.85|415.25|58
1693593600000|2023-09-01 18:40:00|423.15|416.55|423.75|417.15|424.8|418.2|423.15|416.55|150
1693593900000|2023-09-01 18:45:00|423.95|417.35|425.12|418.52|426.2|419.6|423.75|417.15|212
1693594200000|2023-09-01 18:50:00|425.11|418.51|424.54|417.94|425.21|418.61|424.25|417.65|124
1693594500000|2023-09-01 18:55:00|424.45|417.85|423.95|417.35|424.74|418.14|423.63|417.03|72
1693594800000|2023-09-01 19:00:00|424.05|417.45|423.65|417.05|424.15|417.55|423.55|416.95|88
1693595100000|2023-09-01 19:05:00|423.73|417.13|422.94|416.34|423.73|417.13|422.85|416.25|46
1693595400000|2023-09-01 19:10:00|422.95|416.35|421.95|415.35|423.05|416.45|421.95|415.35|61
1693595700000|2023-09-01 19:15:00|421.75|415.15|421.85|415.25|422.38|415.78|421.55|414.95|78
1693596000000|2023-09-01 19:20:00|421.92|415.32|422.7|416.1|422.7|416.1|421.75|415.15|42
1693596300000|2023-09-01 19:25:00|422.65|416.05|423.2|416.6|423.35|416.75|422.61|416.01|38
1693596600000|2023-09-01 19:30:00|423.21|416.61|423.75|417.15|424.14|417.54|423.17|416.57|62
1693596900000|2023-09-01 19:35:00|423.74|417.14|423.15|416.55|423.74|417.14|423.15|416.55|49
1693597200000|2023-09-01 19:40:00|423.2|416.6|423.43|416.83|423.44|416.84|422.95|416.35|30
1693597500000|2023-09-01 19:45:00|423.44|416.84|423.05|416.45|423.45|416.85|423.05|416.45|22
1693597800000|2023-09-01 19:50:00|422.95|416.35|423.12|416.52|423.17|416.57|422.75|416.15|51
1693598100000|2023-09-01 19:55:00|423.15|416.55|424.04|417.44|424.05|417.45|423.15|416.55|53
1693598400000|2023-09-01 20:00:00|424.03|417.43|424|417.4|424.39|417.79|423.93|417.33|138
1693598700000|2023-09-01 20:05:00|423.99|417.39|423.54|416.94|423.99|417.39|423.23|416.63|113
1693599000000|2023-09-01 20:10:00|423.58|416.98|424.08|417.48|424.08|417.48|423.58|416.98|185
1693599300000|2023-09-01 20:15:00|424.09|417.49|424.95|418.35|425.03|418.43|424|417.4|214
1693599600000|2023-09-01 20:20:00|424.99|418.39|424.59|417.99|425.34|418.74|424.56|417.96|219
1693599900000|2023-09-01 20:25:00|424.6|418|424.84|418.24|425.02|418.42|424.43|417.83|267
1693600200000|2023-09-01 20:30:00|424.81|418.21|425.95|419.35|427.02|420.42|424.76|418.16|422
1693600500000|2023-09-01 20:35:00|425.94|419.34|425.98|419.38|426|419.4|425.18|418.58|376
1693600800000|2023-09-01 20:40:00|426|419.4|425.92|419.32|426.2|419.6|425.71|419.11|272
1693601100000|2023-09-01 20:45:00|425.9|419.3|425.77|419.17|425.96|419.36|425.42|418.82|262
1693601400000|2023-09-01 20:50:00|425.74|419.14|425.31|418.71|425.89|419.29|425.01|418.41|252
1693601700000|2023-09-01 20:55:00|425.29|418.69|425.8|419.2|425.8|419.2|425.24|418.64|60
1693638000000|2023-09-02 07:00:00|426|419.4|425.84|419.24|426.44|419.84|425.72|419.12|141
1693638300000|2023-09-02 07:05:00|425.85|419.25|425.99|419.39|426.44|419.84|425.85|419.25|82
1693638600000|2023-09-02 07:10:00|426|419.4|425.83|419.23|426.04|419.44|425.8|419.2|78
1693638900000|2023-09-02 07:15:00|425.82|419.22|426.12|419.52|426.14|419.54|425.82|419.22|67
1693639200000|2023-09-02 07:20:00|426.11|419.51|426.26|419.66|426.27|419.67|426.1|419.5|33
1693639500000|2023-09-02 07:25:00|426.2|419.6|426.23|419.63|426.35|419.75|426.2|419.6|33
1693639800000|2023-09-02 07:30:00|426.22|419.62|426.55|419.95|426.55|419.95|426.2|419.6|65
1693640100000|2023-09-02 07:35:00|426.56|419.96|426.72|420.12|426.74|420.14|426.4|419.8|42
1693640400000|2023-09-02 07:40:00|426.71|420.11|426.63|420.03|426.71|420.11|426.5|419.9|40
1693640700000|2023-09-02 07:45:00|426.62|420.02|426.85|420.25|426.89|420.29|426.55|419.95|51
1693641000000|2023-09-02 07:50:00|426.86|420.26|426.65|420.05|426.93|420.33|426.55|419.95|53
1693641300000|2023-09-02 07:55:00|426.66|420.06|426.66|420.06|426.66|420.06|426.6|420|16
1693641600000|2023-09-02 08:00:00|426.64|420.04|427.22|420.62|427.23|420.63|426.64|420.04|70
1693641900000|2023-09-02 08:05:00|427.26|420.66|427.54|420.94|427.69|421.09|427.26|420.66|78
1693642200000|2023-09-02 08:10:00|427.52|420.92|428.13|421.53|428.13|421.53|427.51|420.91|88
1693642500000|2023-09-02 08:15:00|428.14|421.54|427.36|420.76|428.21|421.61|427.36|420.76|83
1693642800000|2023-09-02 08:20:00|427.42|420.82|427.25|420.65|427.42|420.82|426.53|419.93|144
1693643100000|2023-09-02 08:25:00|427.29|420.69|427.12|420.52|427.43|420.83|426.42|419.82|179
1693643400000|2023-09-02 08:30:00|427.17|420.57|426.87|420.27|427.63|421.03|426.87|420.27|106
1693643700000|2023-09-02 08:35:00|426.85|420.25|427.15|420.55|427.15|420.55|426.66|420.06|161
1693644000000|2023-09-02 08:40:00|427.19|420.59|427.42|420.82|427.44|420.84|426.82|420.22|143
1693644300000|2023-09-02 08:45:00|427.44|420.84|427.74|421.14|427.74|421.14|426.91|420.31|100
1693644600000|2023-09-02 08:50:00|427.79|421.19|428.02|421.42|428.05|421.45|427.68|421.08|98
1693644900000|2023-09-02 08:55:00|428.04|421.44|426.97|420.37|428.04|421.44|426.85|420.25|109
1693645200000|2023-09-02 09:00:00|427.03|420.43|427.77|421.17|427.91|421.31|427.03|420.43|108
1693645500000|2023-09-02 09:05:00|427.76|421.16|427.95|421.35|427.95|421.35|427.55|420.95|50
1693645800000|2023-09-02 09:10:00|428|421.4|427.87|421.27|428.25|421.65|427.8|421.2|87
1693646100000|2023-09-02 09:15:00|427.86|421.26|427.92|421.32|427.96|421.36|427.42|420.82|109
1693646400000|2023-09-02 09:20:00|427.93|421.33|428.56|421.96|428.82|422.22|427.92|421.32|143
1693646700000|2023-09-02 09:25:00|428.55|421.95|428.47|421.87|428.56|421.96|428.35|421.75|43
1693647000000|2023-09-02 09:30:00|428.4|421.8|428.64|422.04|428.74|422.14|428.4|421.8|95
1693647300000|2023-09-02 09:35:00|428.65|422.05|428.92|422.32|429|422.4|428.4|421.8|80
1693647600000|2023-09-02 09:40:00|428.93|422.33|429.05|422.45|429.3|422.7|428.72|422.12|86
1693647900000|2023-09-02 09:45:00|429.06|422.46|428.91|422.31|429.06|422.46|428.51|421.91|92
1693648200000|2023-09-02 09:50:00|428.86|422.26|428.51|421.91|428.95|422.35|428.46|421.86|129
1693648500000|2023-09-02 09:55:00|428.55|421.95|428.45|421.85|428.6|422|428.25|421.65|74
1693648800000|2023-09-02 10:00:00|428.55|421.95|428.87|422.27|429.15|422.55|428.55|421.95|76
1693649100000|2023-09-02 10:05:00|428.83|422.23|428.64|422.04|429.05|422.45|428.46|421.86|74
1693649400000|2023-09-02 10:10:00|428.66|422.06|428.96|422.36|429.07|422.47|428.66|422.06|74
1693649700000|2023-09-02 10:15:00|428.95|422.35|428.35|421.75|428.96|422.36|428.35|421.75|103
1693650000000|2023-09-02 10:20:00|428.43|421.83|428.66|422.06|428.66|422.06|428.4|421.8|24
1693650300000|2023-09-02 10:25:00|428.72|422.12|428.35|421.75|428.72|422.12|428.34|421.74|48
1693650600000|2023-09-02 10:30:00|428.37|421.77|428.46|421.86|428.75|422.15|428.35|421.75|59
1693650900000|2023-09-02 10:35:00|428.4|421.8|428.55|421.95|428.66|422.06|428.35|421.75|64
1693651200000|2023-09-02 10:40:00|428.54|421.94|428.33|421.73|428.55|421.95|428.33|421.73|47
1693651500000|2023-09-02 10:45:00|428.34|421.74|428.14|421.54|428.65|422.05|428.14|421.54|95
1693651800000|2023-09-02 10:50:00|428.15|421.55|428.02|421.42|428.26|421.66|428.02|421.42|25
1693652100000|2023-09-02 10:55:00|428.03|421.43|428.06|421.46|428.13|421.53|427.95|421.35|37
1693652400000|2023-09-02 11:00:00|428.1|421.5|428.15|421.55|428.24|421.64|427.93|421.33|47
1693652700000|2023-09-02 11:05:00|428.24|421.64|427.73|421.13|428.24|421.64|427.7|421.1|67
1693653000000|2023-09-02 11:10:00|427.75|421.15|427.76|421.16|427.86|421.26|427.7|421.1|44
1693653300000|2023-09-02 11:15:00|427.75|421.15|427.76|421.16|427.93|421.33|427.7|421.1|27
1693653600000|2023-09-02 11:20:00|427.7|421.1|427.83|421.23|427.87|421.27|427.66|421.06|32
1693653900000|2023-09-02 11:25:00|427.84|421.24|427.74|421.14|427.94|421.34|427.46|420.86|78
1693654200000|2023-09-02 11:30:00|427.76|421.16|427.75|421.15|427.91|421.31|427.63|421.03|58
1693654500000|2023-09-02 11:35:00|427.73|421.13|427.96|421.36|428.01|421.41|427.7|421.1|60
1693654800000|2023-09-02 11:40:00|427.9|421.3|427.43|420.83|427.96|421.36|427.07|420.47|115
1693655100000|2023-09-02 11:45:00|427.42|420.82|427.67|421.07|427.72|421.12|427.41|420.81|57
1693655400000|2023-09-02 11:50:00|427.75|421.15|427.75|421.15|427.76|421.16|427.7|421.1|5
1693655700000|2023-09-02 11:55:00|427.65|421.05|427.67|421.07|427.75|421.15|427.6|421|9
1693656000000|2023-09-02 12:00:00|427.66|421.06|427.06|420.46|427.66|421.06|427|420.4|96
1693656300000|2023-09-02 12:05:00|427.07|420.47|426.94|420.34|427.16|420.56|426.91|420.31|83
1693656600000|2023-09-02 12:10:00|426.93|420.33|426.94|420.34|426.95|420.35|426.78|420.18|54
1693656900000|2023-09-02 12:15:00|426.97|420.37|426.64|420.04|426.97|420.37|426.46|419.86|57
1693657200000|2023-09-02 12:20:00|426.55|419.95|427.09|420.49|427.11|420.51|426.55|419.95|58
1693657500000|2023-09-02 12:25:00|427.11|420.51|426.96|420.36|427.11|420.51|426.9|420.3|23
1693657800000|2023-09-02 12:30:00|427.02|420.42|426.72|420.12|427.02|420.42|426.69|420.09|21
1693658100000|2023-09-02 12:35:00|426.71|420.11|427.06|420.46|427.12|420.52|426.63|420.03|75
1693658400000|2023-09-02 12:40:00|427.04|420.44|427.11|420.51|427.13|420.53|426.95|420.35|40
1693658700000|2023-09-02 12:45:00|427.06|420.46|427.32|420.72|427.34|420.74|427.06|420.46|33
1693659000000|2023-09-02 12:50:00|427.34|420.74|427.25|420.65|427.34|420.74|427.15|420.55|24
1693659300000|2023-09-02 12:55:00|427.24|420.64|426.96|420.36|427.24|420.64|426.96|420.36|33
1693659600000|2023-09-02 13:00:00|426.97|420.37|426.83|420.23|426.97|420.37|426.75|420.15|48
1693659900000|2023-09-02 13:05:00|426.77|420.17|426.64|420.04|426.77|420.17|426.48|419.88|64
1693660200000|2023-09-02 13:10:00|426.65|420.05|426.13|419.53|426.65|420.05|425.85|419.25|99
1693660500000|2023-09-02 13:15:00|426.12|419.52|425.86|419.26|426.26|419.66|425.69|419.09|96
1693660800000|2023-09-02 13:20:00|425.84|419.24|426.12|419.52|426.12|419.52|425.54|418.94|104
1693661100000|2023-09-02 13:25:00|426.13|419.53|426.26|419.66|426.33|419.73|426.03|419.43|49
1693661400000|2023-09-02 13:30:00|426.31|419.71|427.04|420.44|427.12|420.52|426.31|419.71|134
1693661700000|2023-09-02 13:35:00|427.05|420.45|428.01|421.41|428.01|421.41|427.05|420.45|87
1693662000000|2023-09-02 13:40:00|428|421.4|428.7|422.1|428.72|422.12|427.81|421.21|119
1693662300000|2023-09-02 13:45:00|428.69|422.09|428.14|421.54|428.74|422.14|427.91|421.31|136
1693662600000|2023-09-02 13:50:00|428.1|421.5|428.21|421.61|428.34|421.74|427.69|421.09|99
1693662900000|2023-09-02 13:55:00|428.15|421.55|428.14|421.54|428.53|421.93|428.12|421.52|85
1693663200000|2023-09-02 14:00:00|428.19|421.59|427.91|421.31|428.45|421.85|427.9|421.3|94
1693663500000|2023-09-02 14:05:00|427.94|421.34|428.31|421.71|428.39|421.79|427.94|421.34|61
1693663800000|2023-09-02 14:10:00|428.3|421.7|428.54|421.94|428.54|421.94|428.22|421.62|67
1693664100000|2023-09-02 14:15:00|428.51|421.91|428.34|421.74|428.52|421.92|428.25|421.65|35
1693664400000|2023-09-02 14:20:00|428.3|421.7|427.52|420.92|428.34|421.74|427.47|420.87|64
1693664700000|2023-09-02 14:25:00|427.5|420.9|427.52|420.92|427.55|420.95|427.42|420.82|80
1693665000000|2023-09-02 14:30:00|427.45|420.85|427.62|421.02|428|421.4|427.45|420.85|85
1693665300000|2023-09-02 14:35:00|427.61|421.01|427.53|420.93|427.63|421.03|427.44|420.84|44
1693665600000|2023-09-02 14:40:00|427.52|420.92|428.26|421.66|428.45|421.85|427.4|420.8|66
1693665900000|2023-09-02 14:45:00|428.23|421.63|428.67|422.07|429.06|422.46|428.13|421.53|171
1693666200000|2023-09-02 14:50:00|428.57|421.97|428.17|421.57|428.57|421.97|428.07|421.47|64
1693666500000|2023-09-02 14:55:00|428.15|421.55|428.3|421.7|428.48|421.88|428.15|421.55|77
1693666800000|2023-09-02 15:00:00|428.4|421.8|428.66|422.06|428.74|422.14|428.15|421.55|66
1693667100000|2023-09-02 15:05:00|428.65|422.05|429.76|423.16|429.82|423.22|428.65|422.05|157
1693667400000|2023-09-02 15:10:00|429.73|423.13|429.27|422.67|429.75|423.15|429.17|422.57|94
1693667700000|2023-09-02 15:15:00|429.26|422.66|430.02|423.42|430.17|423.57|429.05|422.45|146
1693668000000|2023-09-02 15:20:00|430|423.4|429.75|423.15|430|423.4|429.65|423.05|72
1693668300000|2023-09-02 15:25:00|429.77|423.17|430.25|423.65|430.3|423.7|429.63|423.03|83
1693668600000|2023-09-02 15:30:00|430.26|423.66|430.26|423.66|430.46|423.86|430.13|423.53|87
1693668900000|2023-09-02 15:35:00|430.27|423.67|430.27|423.67|430.38|423.78|430.14|423.54|59
1693669200000|2023-09-02 15:40:00|430.35|423.75|430.17|423.57|430.75|424.15|430.14|423.54|96
1693669500000|2023-09-02 15:45:00|430.25|423.65|428.7|422.1|430.37|423.77|428.5|421.9|172
1693669800000|2023-09-02 15:50:00|428.69|422.09|428.79|422.19|429|422.4|428.45|421.85|79
1693670100000|2023-09-02 15:55:00|428.88|422.28|428.51|421.91|429.01|422.41|428.5|421.9|51
1693670400000|2023-09-02 16:00:00|428.48|421.88|428.48|421.88|428.88|422.28|428.26|421.66|78
1693670700000|2023-09-02 16:05:00|428.47|421.87|428.89|422.29|428.9|422.3|428.3|421.7|75
1693671000000|2023-09-02 16:10:00|428.9|422.3|429.37|422.77|429.48|422.88|428.88|422.28|42
1693671300000|2023-09-02 16:15:00|429.38|422.78|428.98|422.38|429.39|422.79|428.97|422.37|71
1693671600000|2023-09-02 16:20:00|428.97|422.37|428.71|422.11|429.08|422.48|428.7|422.1|35
1693671900000|2023-09-02 16:25:00|428.7|422.1|427.87|421.27|428.7|422.1|427.8|421.2|118
1693672200000|2023-09-02 16:30:00|427.78|421.18|428.09|421.49|428.11|421.51|427.48|420.88|122
1693672500000|2023-09-02 16:35:00|428.18|421.58|427.76|421.16|428.19|421.59|427.33|420.73|76
1693672800000|2023-09-02 16:40:00|427.77|421.17|427.86|421.26|428.07|421.47|427.75|421.15|60
1693673100000|2023-09-02 16:45:00|427.83|421.23|427.87|421.27|428.17|421.57|427.57|420.97|109
1693673400000|2023-09-02 16:50:00|427.86|421.26|427.67|421.07|427.96|421.36|427.28|420.68|107
1693673700000|2023-09-02 16:55:00|427.64|421.04|428.03|421.43|428.05|421.45|427.47|420.87|84
1693674000000|2023-09-02 17:00:00|428.04|421.44|428.36|421.76|428.36|421.76|427.77|421.17|122
1693674300000|2023-09-02 17:05:00|428.37|421.77|427.09|420.49|428.45|421.85|427.08|420.48|96
1693674600000|2023-09-02 17:10:00|427.08|420.48|427.07|420.47|427.76|421.16|427.07|420.47|48
1693674900000|2023-09-02 17:15:00|427.08|420.48|427.55|420.95|427.57|420.97|427.07|420.47|74
1693675200000|2023-09-02 17:20:00|427.52|420.92|427.74|421.14|427.76|421.16|427.27|420.67|59
1693675500000|2023-09-02 17:25:00|427.73|421.13|428.26|421.66|428.27|421.67|427.73|421.13|81
1693675800000|2023-09-02 17:30:00|428.25|421.65|428.35|421.75|428.56|421.96|428.15|421.55|63
1693676100000|2023-09-02 17:35:00|428.34|421.74|428.05|421.45|428.35|421.75|427.94|421.34|71
1693676400000|2023-09-02 17:40:00|428.06|421.46|427.77|421.17|428.26|421.66|427.77|421.17|58
1693676700000|2023-09-02 17:45:00|427.84|421.24|427.25|420.65|428.05|421.45|427.25|420.65|70
1693677000000|2023-09-02 17:50:00|427.35|420.75|426.26|419.66|427.37|420.77|425.95|419.35|305
1693677300000|2023-09-02 17:55:00|426.25|419.65|426.43|419.83|426.67|420.07|426.17|419.57|150
1693677600000|2023-09-02 18:00:00|426.46|419.86|426.28|419.68|426.88|420.28|426.28|419.68|146
1693677900000|2023-09-02 18:05:00|426.37|419.77|424.79|418.19|426.43|419.83|424.47|417.87|296
1693678200000|2023-09-02 18:10:00|424.8|418.2|425.73|419.13|425.74|419.14|424.37|417.77|250
1693678500000|2023-09-02 18:15:00|425.7|419.1|424.04|417.44|425.7|419.1|423.67|417.07|371
1693678800000|2023-09-02 18:20:00|423.97|417.37|424.82|418.22|424.86|418.26|423.83|417.23|276
1693679100000|2023-09-02 18:25:00|424.83|418.23|424.05|417.45|425.16|418.56|423.97|417.37|210
1693679400000|2023-09-02 18:30:00|424.02|417.42|425.18|418.58|425.18|418.58|423.77|417.17|230
1693679700000|2023-09-02 18:35:00|425.19|418.59|425.46|418.86|425.52|418.92|425.04|418.44|156
1693680000000|2023-09-02 18:40:00|425.41|418.81|424.32|417.72|425.46|418.86|424.31|417.71|138
1693680300000|2023-09-02 18:45:00|424.33|417.73|425.12|418.52|425.23|418.63|424.28|417.68|170
1693680600000|2023-09-02 18:50:00|425.15|418.55|425.5|418.9|425.5|418.9|425.09|418.49|90
1693680900000|2023-09-02 18:55:00|425.59|418.99|425.66|419.06|425.8|419.2|425.5|418.9|53
1693681200000|2023-09-02 19:00:00|425.65|419.05|425.91|419.31|425.92|419.32|425.5|418.9|78
1693681500000|2023-09-02 19:05:00|425.92|419.32|426.03|419.43|426.12|419.52|425.75|419.15|78
1693681800000|2023-09-02 19:10:00|426.01|419.41|426.47|419.87|426.47|419.87|425.9|419.3|47
1693682100000|2023-09-02 19:15:00|426.46|419.86|427.11|420.51|427.15|420.55|426.15|419.55|141
1693682400000|2023-09-02 19:20:00|427.1|420.5|426.94|420.34|427.12|420.52|426.8|420.2|81
1693682700000|2023-09-02 19:25:00|426.95|420.35|427.01|420.41|427.04|420.44|426.75|420.15|63
1693683000000|2023-09-02 19:30:00|427|420.4|427.4|420.8|427.54|420.94|427|420.4|83
1693683300000|2023-09-02 19:35:00|427.35|420.75|427.65|421.05|427.75|421.15|427.35|420.75|102
1693683600000|2023-09-02 19:40:00|427.71|421.11|427.87|421.27|427.87|421.27|427.62|421.02|31
1693683900000|2023-09-02 19:45:00|427.92|421.32|428.25|421.65|428.33|421.73|427.92|421.32|35
1693684200000|2023-09-02 19:50:00|428.26|421.66|428.03|421.43|428.36|421.76|428.03|421.43|40
1693684500000|2023-09-02 19:55:00|428.12|421.52|428.1|421.5|428.18|421.58|428|421.4|40
1693684800000|2023-09-02 20:00:00|428.11|421.51|427.93|421.33|428.11|421.51|427.8|421.2|66
1693685100000|2023-09-02 20:05:00|427.95|421.35|428.19|421.59|428.33|421.73|427.9|421.3|110
1693685400000|2023-09-02 20:10:00|428.2|421.6|428|421.4|428.27|421.67|427.9|421.3|58
1693685700000|2023-09-02 20:15:00|427.96|421.36|427.96|421.36|428.05|421.45|427.86|421.26|41
1693686000000|2023-09-02 20:20:00|427.9|421.3|427.66|421.06|427.97|421.37|427.66|421.06|31
1693686300000|2023-09-02 20:25:00|427.64|421.04|427.4|420.8|427.64|421.04|427.4|420.8|30
1693686600000|2023-09-02 20:30:00|427.38|420.78|427.27|420.67|427.53|420.93|427.23|420.63|47
1693686900000|2023-09-02 20:35:00|427.23|420.63|427.73|421.13|427.73|421.13|427|420.4|117
1693687200000|2023-09-02 20:40:00|427.75|421.15|428.06|421.46|428.06|421.46|427.68|421.08|110
1693687500000|2023-09-02 20:45:00|428.03|421.43|427.76|421.16|428.03|421.43|427.76|421.16|36
1693687800000|2023-09-02 20:50:00|427.7|421.1|427.75|421.15|427.75|421.15|427.5|420.9|32
1693688100000|2023-09-02 20:55:00|427.82|421.22|428.05|421.45|428.16|421.56|427.8|421.2|167
1693688400000|2023-09-02 21:00:00|428.03|421.43|428.57|421.97|428.57|421.97|428|421.4|44
1693688700000|2023-09-02 21:05:00|428.62|422.02|428.62|422.02|428.65|422.05|428.43|421.83|87
1693689000000|2023-09-02 21:10:00|428.61|422.01|428.36|421.76|428.61|422.01|428.21|421.61|40
1693689300000|2023-09-02 21:15:00|428.31|421.71|429.07|422.47|429.17|422.57|428.31|421.71|68
1693689600000|2023-09-02 21:20:00|429.08|422.48|428.55|421.95|429.24|422.64|428.55|421.95|80
1693689900000|2023-09-02 21:25:00|428.6|422|428.61|422.01|428.91|422.31|428.49|421.89|78
1693690200000|2023-09-02 21:30:00|428.63|422.03|428.21|421.61|428.63|422.03|428.15|421.55|78
1693690500000|2023-09-02 21:35:00|428.2|421.6|428.26|421.66|428.27|421.67|427.96|421.36|98
1693690800000|2023-09-02 21:40:00|428.3|421.7|428.67|422.07|428.85|422.25|428.3|421.7|76
1693691100000|2023-09-02 21:45:00|428.66|422.06|428.56|421.96|428.67|422.07|428.5|421.9|45
1693691400000|2023-09-02 21:50:00|428.61|422.01|428.47|421.87|428.67|422.07|428.4|421.8|25
1693691700000|2023-09-02 21:55:00|428.46|421.86|428.35|421.75|428.47|421.87|428.24|421.64|20
1693692000000|2023-09-02 22:00:00|428.42|421.82|428.74|422.14|428.76|422.16|428.3|421.7|126
1693692300000|2023-09-02 22:05:00|428.68|422.08|428.9|422.3|428.94|422.34|428.68|422.08|54
1693692600000|2023-09-02 22:10:00|428.92|422.32|428.73|422.13|428.92|422.32|428.68|422.08|42
1693692900000|2023-09-02 22:15:00|428.72|422.12|428.92|422.32|429.03|422.43|428.72|422.12|58
1693693200000|2023-09-02 22:20:00|428.94|422.34|428.51|421.91|428.94|422.34|428.45|421.85|19
1693693500000|2023-09-02 22:25:00|428.5|421.9|428.65|422.05|428.76|422.16|428.46|421.86|28
1693693800000|2023-09-02 22:30:00|428.72|422.12|428.75|422.15|428.75|422.15|428.7|422.1|17
1693694100000|2023-09-02 22:35:00|428.7|422.1|428.92|422.32|428.95|422.35|428.7|422.1|31
1693694400000|2023-09-02 22:40:00|428.93|422.33|428.98|422.38|429.05|422.45|428.93|422.33|21
1693694700000|2023-09-02 22:45:00|429.02|422.42|429.25|422.65|429.37|422.77|429.02|422.42|44
1693695000000|2023-09-02 22:50:00|429.26|422.66|429.24|422.64|429.35|422.75|429.15|422.55|17
1693695300000|2023-09-02 22:55:00|429.25|422.65|429.35|422.75|429.35|422.75|429.24|422.64|16
1693695600000|2023-09-02 23:00:00|429.36|422.76|429.17|422.57|429.36|422.76|429.05|422.45|36
1693695900000|2023-09-02 23:05:00|429.21|422.61|429.42|422.82|429.43|422.83|429.15|422.55|11
1693696200000|2023-09-02 23:10:00|429.44|422.84|429.45|422.85|429.45|422.85|429.35|422.75|8
1693696500000|2023-09-02 23:15:00|429.43|422.83|429.67|423.07|429.67|423.07|429.35|422.75|36
1693696800000|2023-09-02 23:20:00|429.73|423.13|430.12|423.52|430.27|423.67|429.65|423.05|58
1693697100000|2023-09-02 23:25:00|430.13|423.53|429.73|423.13|430.15|423.55|429.72|423.12|76
1693697400000|2023-09-02 23:30:00|429.67|423.07|429.06|422.46|429.67|423.07|429.01|422.41|88
1693697700000|2023-09-02 23:35:00|429.11|422.51|429.05|422.45|429.15|422.55|428.85|422.25|56
1693698000000|2023-09-02 23:40:00|429.14|422.54|429.31|422.71|429.53|422.93|429.13|422.53|70
1693698300000|2023-09-02 23:45:00|429.33|422.73|429.36|422.76|429.36|422.76|429.25|422.65|37
1693698600000|2023-09-02 23:50:00|429.35|422.75|429.44|422.84|429.46|422.86|429.3|422.7|26
1693698900000|2023-09-02 23:55:00|429.46|422.86|429.49|422.89|429.49|422.89|429.31|422.71|45
1693699200000|2023-09-03 00:00:00|429.52|422.92|429.61|423.01|429.64|423.04|429.3|422.7|70
1693699500000|2023-09-03 00:05:00|429.64|423.04|430.04|423.44|430.04|423.44|429.62|423.02|63
1693699800000|2023-09-03 00:10:00|430.05|423.45|430.21|423.61|430.22|423.62|430.04|423.44|52
1693700100000|2023-09-03 00:15:00|430.15|423.55|430.25|423.65|430.25|423.65|430.15|423.55|10
1693700400000|2023-09-03 00:20:00|430.31|423.71|428.79|422.19|430.31|423.71|428.79|422.19|93
1693700700000|2023-09-03 00:25:00|428.82|422.22|429.26|422.66|429.46|422.86|428.82|422.22|66
1693701000000|2023-09-03 00:30:00|429.24|422.64|428.74|422.14|429.24|422.64|428.45|421.85|87
1693701300000|2023-09-03 00:35:00|428.77|422.17|428.96|422.36|429.02|422.42|428.77|422.17|72
1693701600000|2023-09-03 00:40:00|429|422.4|428.96|422.36|429.07|422.47|428.85|422.25|59
1693701900000|2023-09-03 00:45:00|429.01|422.41|429.72|423.12|429.76|423.16|428.96|422.36|87
1693702200000|2023-09-03 00:50:00|429.78|423.18|430.2|423.6|430.21|423.61|429.71|423.11|116
1693702500000|2023-09-03 00:55:00|430.23|423.63|430.85|424.25|431.13|424.53|430.23|423.63|116
1693702800000|2023-09-03 01:00:00|430.91|424.31|431.12|424.52|431.13|424.53|430.9|424.3|86
1693703100000|2023-09-03 01:05:00|431.13|424.53|430.82|424.22|431.35|424.75|430.7|424.1|92
1693703400000|2023-09-03 01:10:00|430.81|424.21|431.14|424.54|431.34|424.74|430.81|424.21|113
1693703700000|2023-09-03 01:15:00|431.15|424.55|430.61|424.01|431.31|424.71|430.6|424|63
1693704000000|2023-09-03 01:20:00|430.68|424.08|430.74|424.14|430.82|424.22|430.6|424|51
1693704300000|2023-09-03 01:25:00|430.75|424.15|430.66|424.06|430.82|424.22|430.63|424.03|21
1693704600000|2023-09-03 01:30:00|430.71|424.11|430.62|424.02|430.71|424.11|430.55|423.95|28
1693704900000|2023-09-03 01:35:00|430.56|423.96|429.96|423.36|430.62|424.02|429.95|423.35|41
1693705200000|2023-09-03 01:40:00|429.93|423.33|429.96|423.36|429.97|423.37|429.4|422.8|121
1693705500000|2023-09-03 01:45:00|429.92|423.32|429.99|423.39|430.15|423.55|429.75|423.15|73
1693705800000|2023-09-03 01:50:00|430|423.4|430.33|423.73|430.45|423.85|429.96|423.36|74
1693706100000|2023-09-03 01:55:00|430.35|423.75|429.66|423.06|430.37|423.77|429.65|423.05|78
1693706400000|2023-09-03 02:00:00|429.62|423.02|429.61|423.01|429.73|423.13|429.5|422.9|65
1693706700000|2023-09-03 02:05:00|429.56|422.96|429.75|423.15|429.81|423.21|429.51|422.91|67
1693707000000|2023-09-03 02:10:00|429.73|423.13|429.54|422.94|429.73|423.13|429.4|422.8|19
1693707300000|2023-09-03 02:15:00|429.53|422.93|429.54|422.94|429.57|422.97|429.4|422.8|42
1693707600000|2023-09-03 02:20:00|429.56|422.96|429.45|422.85|429.75|423.15|429.44|422.84|54
1693707900000|2023-09-03 02:25:00|429.46|422.86|429.56|422.96|429.57|422.97|429.25|422.65|47
1693708200000|2023-09-03 02:30:00|429.5|422.9|429.53|422.93|429.56|422.96|429.25|422.65|43
1693708500000|2023-09-03 02:35:00|429.56|422.96|429.37|422.77|429.56|422.96|429.3|422.7|30
1693708800000|2023-09-03 02:40:00|429.36|422.76|429.45|422.85|429.64|423.04|429.36|422.76|38
1693709100000|2023-09-03 02:45:00|429.44|422.84|429.43|422.83|429.47|422.87|429.06|422.46|58
1693709400000|2023-09-03 02:50:00|429.44|422.84|429.56|422.96|429.64|423.04|429.43|422.83|54
1693709700000|2023-09-03 02:55:00|429.6|423|429.56|422.96|429.63|423.03|429.5|422.9|14
1693710000000|2023-09-03 03:00:00|429.6|423|430.29|423.69|430.35|423.75|429.6|423|82
1693710300000|2023-09-03 03:05:00|430.3|423.7|430.42|423.82|430.42|423.82|430.29|423.69|25
1693710600000|2023-09-03 03:10:00|430.35|423.75|430.44|423.84|430.6|424|430.35|423.75|19
1693710900000|2023-09-03 03:15:00|430.41|423.81|430.21|423.61|430.45|423.85|430.13|423.53|46
1693711200000|2023-09-03 03:20:00|430.22|423.62|430.34|423.74|430.34|423.74|430.2|423.6|20
1693711500000|2023-09-03 03:25:00|430.4|423.8|430.41|423.81|430.71|424.11|430.35|423.75|51
1693711800000|2023-09-03 03:30:00|430.4|423.8|430.62|424.02|430.64|424.04|430.2|423.6|39
1693712100000|2023-09-03 03:35:00|430.63|424.03|430.61|424.01|430.93|424.33|430.6|424|53
1693712400000|2023-09-03 03:40:00|430.56|423.96|430.6|424|430.64|424.04|430.56|423.96|12
1693712700000|2023-09-03 03:45:00|430.65|424.05|430.52|423.92|430.72|424.12|430.45|423.85|31
1693713000000|2023-09-03 03:50:00|430.54|423.94|431.33|424.73|431.39|424.79|430.54|423.94|61
1693713300000|2023-09-03 03:55:00|431.38|424.78|431.51|424.91|431.86|425.26|431.3|424.7|55
1693713600000|2023-09-03 04:00:00|431.52|424.92|431.29|424.69|431.82|425.22|431.28|424.68|88
1693713900000|2023-09-03 04:05:00|431.27|424.67|431.34|424.74|431.4|424.8|431.08|424.48|52
1693714200000|2023-09-03 04:10:00|431.33|424.73|430.81|424.21|431.33|424.73|430.75|424.15|36
1693714500000|2023-09-03 04:15:00|430.8|424.2|431.44|424.84|431.44|424.84|430.52|423.92|69
1693714800000|2023-09-03 04:20:00|431.42|424.82|431.02|424.42|431.59|424.99|430.97|424.37|62
1693715100000|2023-09-03 04:25:00|431.01|424.41|430.96|424.36|431.02|424.42|430.9|424.3|26
1693715400000|2023-09-03 04:30:00|431.01|424.41|431.5|424.9|431.5|424.9|431.01|424.41|42
1693715700000|2023-09-03 04:35:00|431.48|424.88|431.17|424.57|431.5|424.9|431.05|424.45|62
1693716000000|2023-09-03 04:40:00|431.13|424.53|431.66|425.06|431.66|425.06|431.13|424.53|56
1693716300000|2023-09-03 04:45:00|431.71|425.11|430.85|424.25|431.76|425.16|430.8|424.2|79
1693716600000|2023-09-03 04:50:00|430.78|424.18|430.8|424.2|430.81|424.21|430.4|423.8|63
1693716900000|2023-09-03 04:55:00|430.76|424.16|430.83|424.23|431.25|424.65|430.65|424.05|53
1693717200000|2023-09-03 05:00:00|430.85|424.25|430.96|424.36|431.05|424.45|430.8|424.2|34
1693717500000|2023-09-03 05:05:00|430.9|424.3|431.26|424.66|431.31|424.71|430.9|424.3|31
1693717800000|2023-09-03 05:10:00|431.3|424.7|431.33|424.73|431.41|424.81|431.12|424.52|34
1693718100000|2023-09-03 05:15:00|431.3|424.7|431.32|424.72|431.45|424.85|431.22|424.62|40
1693718400000|2023-09-03 05:20:00|431.31|424.71|431.25|424.65|431.34|424.74|431.22|424.62|24
1693718700000|2023-09-03 05:25:00|431.3|424.7|431.63|425.03|431.67|425.07|431.3|424.7|34
1693719000000|2023-09-03 05:30:00|431.68|425.08|432.16|425.56|432.37|425.77|431.68|425.08|92
1693719300000|2023-09-03 05:35:00|432.17|425.57|431.61|425.01|432.23|425.63|431.53|424.93|67
1693719600000|2023-09-03 05:40:00|431.59|424.99|430.96|424.36|431.59|424.99|430.9|424.3|66
1693719900000|2023-09-03 05:45:00|431.04|424.44|431.45|424.85|431.63|425.03|431.04|424.44|71
1693720200000|2023-09-03 05:50:00|431.47|424.87|431.66|425.06|432.04|425.44|431.35|424.75|127
1693720500000|2023-09-03 05:55:00|431.72|425.12|431.87|425.27|431.93|425.33|431.59|424.99|38
1693720800000|2023-09-03 06:00:00|431.86|425.26|432.37|425.77|432.4|425.8|431.8|425.2|84
1693721100000|2023-09-03 06:05:00|432.36|425.76|432.24|425.64|432.36|425.76|432.15|425.55|39
1693721400000|2023-09-03 06:10:00|432.07|425.47|431.66|425.06|432.17|425.57|431.66|425.06|41
1693721700000|2023-09-03 06:15:00|431.6|425|432.04|425.44|432.06|425.46|431.6|425|25
1693722000000|2023-09-03 06:20:00|432.06|425.46|431.66|425.06|432.07|425.47|431.55|424.95|66
1693722300000|2023-09-03 06:25:00|431.67|425.07|432.27|425.67|432.36|425.76|431.66|425.06|65
1693722600000|2023-09-03 06:30:00|432.36|425.76|433|426.4|433|426.4|432.35|425.75|63
1693722900000|2023-09-03 06:35:00|432.95|426.35|432.66|426.06|433.19|426.59|432.6|426|105
1693723200000|2023-09-03 06:40:00|432.7|426.1|433.03|426.43|433.04|426.44|432.35|425.75|96
1693723500000|2023-09-03 06:45:00|433.04|426.44|432.93|426.33|433.22|426.62|432.87|426.27|93
1693723800000|2023-09-03 06:50:00|432.92|426.32|432.73|426.13|432.93|426.33|432.5|425.9|87
1693724100000|2023-09-03 06:55:00|432.71|426.11|433.22|426.62|433.32|426.72|432.6|426|75
1693724400000|2023-09-03 07:00:00|433.23|426.63|432.63|426.03|433.34|426.74|432.55|425.95|60
1693724700000|2023-09-03 07:05:00|432.65|426.05|432.82|426.22|432.84|426.24|432.65|426.05|50
1693725000000|2023-09-03 07:10:00|432.75|426.15|432.5|425.9|432.82|426.22|432.5|425.9|23
1693725300000|2023-09-03 07:15:00|432.55|425.95|432.64|426.04|433.01|426.41|432.55|425.95|49
1693725600000|2023-09-03 07:20:00|432.66|426.06|432.59|425.99|432.77|426.17|432.59|425.99|36
1693725900000|2023-09-03 07:25:00|432.55|425.95|431.86|425.26|432.65|426.05|431.82|425.22|85
1693726200000|2023-09-03 07:30:00|431.84|425.24|432.26|425.66|432.26|425.66|431.5|424.9|72
1693726500000|2023-09-03 07:35:00|432.24|425.64|432.35|425.75|432.35|425.75|431.9|425.3|101
1693726800000|2023-09-03 07:40:00|432.36|425.76|432.26|425.66|432.36|425.76|432.05|425.45|67
1693727100000|2023-09-03 07:45:00|432.3|425.7|432.64|426.04|432.81|426.21|432.3|425.7|66
1693727400000|2023-09-03 07:50:00|432.65|426.05|432.52|425.92|432.66|426.06|432.41|425.81|102
1693727700000|2023-09-03 07:55:00|432.53|425.93|432.83|426.23|432.95|426.35|432.53|425.93|68
1693728000000|2023-09-03 08:00:00|432.86|426.26|432.63|426.03|433|426.4|432.49|425.89|100
1693728300000|2023-09-03 08:05:00|432.55|425.95|432.41|425.81|432.7|426.1|432.39|425.79|72
1693728600000|2023-09-03 08:10:00|432.4|425.8|430.43|423.83|432.4|425.8|430|423.4|240
1693728900000|2023-09-03 08:15:00|430.44|423.84|430.9|424.3|430.91|424.31|430.3|423.7|129
1693729200000|2023-09-03 08:20:00|430.91|424.31|430.79|424.19|431.07|424.47|430.78|424.18|98
1693729500000|2023-09-03 08:25:00|430.81|424.21|430.78|424.18|430.87|424.27|430.4|423.8|128
1693729800000|2023-09-03 08:30:00|430.77|424.17|431.37|424.77|431.43|424.83|430.65|424.05|112
1693730100000|2023-09-03 08:35:00|431.36|424.76|431.6|425|431.65|425.05|431.36|424.76|51
1693730400000|2023-09-03 08:40:00|431.57|424.97|431.29|424.69|431.65|425.05|430.98|424.38|70
1693730700000|2023-09-03 08:45:00|431.26|424.66|430.96|424.36|431.52|424.92|430.9|424.3|112
1693731000000|2023-09-03 08:50:00|430.95|424.35|430.83|424.23|431.03|424.43|430.72|424.12|74
1693731300000|2023-09-03 08:55:00|430.84|424.24|431.33|424.73|431.33|424.73|430.55|423.95|95
1693731600000|2023-09-03 09:00:00|431.32|424.72|431.32|424.72|431.42|424.82|430.8|424.2|84
1693731900000|2023-09-03 09:05:00|431.29|424.69|431.79|425.19|431.79|425.19|431.25|424.65|37
1693732200000|2023-09-03 09:10:00|431.8|425.2|431.11|424.51|432.18|425.58|431|424.4|80
1693732500000|2023-09-03 09:15:00|431.09|424.49|431.13|424.53|431.14|424.54|430.93|424.33|33
1693732800000|2023-09-03 09:20:00|431.12|424.52|431.52|424.92|431.75|425.15|431.1|424.5|66
1693733100000|2023-09-03 09:25:00|431.54|424.94|431.36|424.76|431.66|425.06|431.23|424.63|42
1693733400000|2023-09-03 09:30:00|431.35|424.75|430.96|424.36|431.36|424.76|430.71|424.11|79
1693733700000|2023-09-03 09:35:00|431|424.4|430.83|424.23|431.33|424.73|430.75|424.15|40
1693734000000|2023-09-03 09:40:00|430.85|424.25|430.8|424.2|430.92|424.32|430.46|423.86|79
1693734300000|2023-09-03 09:45:00|430.82|424.22|431.07|424.47|431.12|424.52|430.75|424.15|57
1693734600000|2023-09-03 09:50:00|431.14|424.54|431.46|424.86|431.53|424.93|431.07|424.47|46
1693734900000|2023-09-03 09:55:00|431.52|424.92|431.37|424.77|431.53|424.93|431.15|424.55|43
1693735200000|2023-09-03 10:00:00|431.43|424.83|431.24|424.64|431.44|424.84|431.15|424.55|38
1693735500000|2023-09-03 10:05:00|431.17|424.57|430.67|424.07|431.24|424.64|430.6|424|36
1693735800000|2023-09-03 10:10:00|430.66|424.06|430.71|424.11|430.84|424.24|430.45|423.85|78
1693736100000|2023-09-03 10:15:00|430.72|424.12|431.06|424.46|431.13|424.53|430.71|424.11|40
1693736400000|2023-09-03 10:20:00|431.03|424.43|431.03|424.43|431.13|424.53|430.95|424.35|14
1693736700000|2023-09-03 10:25:00|430.95|424.35|431.02|424.42|431.04|424.44|430.95|424.35|11
1693737000000|2023-09-03 10:30:00|431.03|424.43|431.03|424.43|431.03|424.43|430.95|424.35|3
1693737300000|2023-09-03 10:35:00|430.95|424.35|431.03|424.43|431.04|424.44|430.95|424.35|8
1693737600000|2023-09-03 10:40:00|431.06|424.46|431.05|424.45|431.06|424.46|431|424.4|6
1693737900000|2023-09-03 10:45:00|431.06|424.46|431.71|425.11|431.72|425.12|431.06|424.46|39
1693738200000|2023-09-03 10:50:00|431.72|425.12|431.75|425.15|431.75|425.15|431.65|425.05|9
1693738500000|2023-09-03 10:55:00|431.78|425.18|431.76|425.16|431.8|425.2|431.65|425.05|7
1693738800000|2023-09-03 11:00:00|431.77|425.17|431.84|425.24|431.84|425.24|431.7|425.1|12
1693739100000|2023-09-03 11:05:00|431.81|425.21|430.85|424.25|431.81|425.21|430.66|424.06|72
1693739400000|2023-09-03 11:10:00|430.92|424.32|431.24|424.64|431.24|424.64|430.92|424.32|29
1693739700000|2023-09-03 11:15:00|431.21|424.61|430.93|424.33|431.21|424.61|430.85|424.25|21
1693740000000|2023-09-03 11:20:00|430.92|424.32|430.36|423.76|430.93|424.33|430.36|423.76|53
1693740300000|2023-09-03 11:25:00|430.3|423.7|430.53|423.93|430.53|423.93|430.23|423.63|37
1693740600000|2023-09-03 11:30:00|430.54|423.94|430.56|423.96|430.62|424.02|430.5|423.9|41
1693740900000|2023-09-03 11:35:00|430.63|424.03|430.37|423.77|431.13|424.53|430.27|423.67|61
1693741200000|2023-09-03 11:40:00|430.47|423.87|431|424.4|431|424.4|430.47|423.87|67
1693741500000|2023-09-03 11:45:00|430.98|424.38|430.97|424.37|431.06|424.46|430.8|424.2|19
1693741800000|2023-09-03 11:50:00|430.9|424.3|430.97|424.37|431.06|424.46|430.78|424.18|46
1693742100000|2023-09-03 11:55:00|431|424.4|431.23|424.63|431.37|424.77|430.95|424.35|48
1693742400000|2023-09-03 12:00:00|431.21|424.61|430.87|424.27|431.36|424.76|430.87|424.27|48
1693742700000|2023-09-03 12:05:00|430.93|424.33|430.36|423.76|430.98|424.38|430.27|423.67|77
1693743000000|2023-09-03 12:10:00|430.37|423.77|430.06|423.46|430.47|423.87|430|423.4|107
1693743300000|2023-09-03 12:15:00|430.07|423.47|429.52|422.92|430.16|423.56|429.47|422.87|101
1693743600000|2023-09-03 12:20:00|429.54|422.94|429.95|423.35|429.97|423.37|429.35|422.75|69
1693743900000|2023-09-03 12:25:00|429.96|423.36|430.25|423.65|430.27|423.67|429.96|423.36|56
1693744200000|2023-09-03 12:30:00|430.22|423.62|430.05|423.45|430.22|423.62|429.77|423.17|53
1693744500000|2023-09-03 12:35:00|429.96|423.36|431.21|424.61|431.33|424.73|429.9|423.3|251
1693744800000|2023-09-03 12:40:00|431.23|424.63|431.53|424.93|431.84|425.24|431.22|424.62|172
1693745100000|2023-09-03 12:45:00|431.47|424.87|431.97|425.37|431.97|425.37|431.47|424.87|74
1693745400000|2023-09-03 12:50:00|432.01|425.41|430.37|423.77|432.01|425.41|430.15|423.55|170
1693745700000|2023-09-03 12:55:00|430.36|423.76|429.43|422.83|430.36|423.76|429.17|422.57|209
1693746000000|2023-09-03 13:00:00|429.45|422.85|428.97|422.37|429.45|422.85|428.1|421.5|299
1693746300000|2023-09-03 13:05:00|428.94|422.34|429.06|422.46|429.26|422.66|428.82|422.22|111
1693746600000|2023-09-03 13:10:00|429.07|422.47|429.46|422.86|429.57|422.97|428.86|422.26|68
1693746900000|2023-09-03 13:15:00|429.37|422.77|429.37|422.77|429.57|422.97|429.3|422.7|68
1693747200000|2023-09-03 13:20:00|429.42|422.82|429.74|423.14|429.77|423.17|429.3|422.7|105
1693747500000|2023-09-03 13:25:00|429.68|423.08|429.76|423.16|429.79|423.19|429.65|423.05|25
1693747800000|2023-09-03 13:30:00|429.67|423.07|430.16|423.56|430.18|423.58|429.55|422.95|34
1693748100000|2023-09-03 13:35:00|430.17|423.57|430.06|423.46|430.47|423.87|429.97|423.37|55
1693748400000|2023-09-03 13:40:00|430.08|423.48|430.66|424.06|430.68|424.08|430.08|423.48|27
1693748700000|2023-09-03 13:45:00|430.67|424.07|430.36|423.76|430.67|424.07|430.25|423.65|58
1693749000000|2023-09-03 13:50:00|430.32|423.72|430.26|423.66|430.35|423.75|429.9|423.3|40
1693749300000|2023-09-03 13:55:00|430.15|423.55|429.55|422.95|430.48|423.88|429.55|422.95|60
1693749600000|2023-09-03 14:00:00|429.54|422.94|429.77|423.17|430.27|423.67|429.38|422.78|70
1693749900000|2023-09-03 14:05:00|429.78|423.18|429.97|423.37|429.97|423.37|429.77|423.17|28
1693750200000|2023-09-03 14:10:00|429.96|423.36|429.56|422.96|430.17|423.57|429.56|422.96|72
1693750500000|2023-09-03 14:15:00|429.57|422.97|429.95|423.35|430.14|423.54|429.56|422.96|59
1693750800000|2023-09-03 14:20:00|429.96|423.36|429.48|422.88|429.97|423.37|429.47|422.87|41
1693751100000|2023-09-03 14:25:00|429.47|422.87|429.07|422.47|429.57|422.97|429.06|422.46|42
1693751400000|2023-09-03 14:30:00|429|422.4|429.46|422.86|429.47|422.87|429|422.4|51
1693751700000|2023-09-03 14:35:00|429.45|422.85|429.74|423.14|429.87|423.27|429.36|422.76|123
1693752000000|2023-09-03 14:40:00|429.73|423.13|429.55|422.95|429.75|423.15|429.4|422.8|36
1693752300000|2023-09-03 14:45:00|429.56|422.96|429.32|422.72|429.86|423.26|429.3|422.7|76
1693752600000|2023-09-03 14:50:00|429.33|422.73|429.18|422.58|429.45|422.85|429.17|422.57|66
1693752900000|2023-09-03 14:55:00|429.17|422.57|429.18|422.58|429.35|422.75|429.17|422.57|62
1693753200000|2023-09-03 15:00:00|429.17|422.57|429.41|422.81|429.47|422.87|429.05|422.45|87
1693753500000|2023-09-03 15:05:00|429.42|422.82|429.42|422.82|429.44|422.84|429.26|422.66|25
1693753800000|2023-09-03 15:10:00|429.43|422.83|429.06|422.46|429.43|422.83|428.95|422.35|26
1693754100000|2023-09-03 15:15:00|429.07|422.47|429.61|423.01|429.64|423.04|429.05|422.45|58
1693754400000|2023-09-03 15:20:00|429.56|422.96|429.76|423.16|429.85|423.25|429.45|422.85|64
1693754700000|2023-09-03 15:25:00|429.67|423.07|429.41|422.81|429.67|423.07|429.27|422.67|56
1693755000000|2023-09-03 15:30:00|429.43|422.83|429.27|422.67|429.65|423.05|429.27|422.67|47
1693755300000|2023-09-03 15:35:00|429.28|422.68|428.59|421.99|429.54|422.94|428.56|421.96|102
1693755600000|2023-09-03 15:40:00|428.58|421.98|428.4|421.8|428.59|421.99|428.25|421.65|69
1693755900000|2023-09-03 15:45:00|428.38|421.78|428.38|421.78|428.88|422.28|428.17|421.57|111
1693756200000|2023-09-03 15:50:00|428.39|421.79|428.6|422|428.74|422.14|428.05|421.45|59
1693756500000|2023-09-03 15:55:00|428.58|421.98|428.55|421.95|428.85|422.25|428.47|421.87|48
1693756800000|2023-09-03 16:00:00|428.53|421.93|428.97|422.37|429.05|422.45|428.3|421.7|97
1693757100000|2023-09-03 16:05:00|428.95|422.35|428.84|422.24|429.35|422.75|428.49|421.89|127
1693757400000|2023-09-03 16:10:00|428.85|422.25|429.27|422.67|429.27|422.67|428.75|422.15|54
1693757700000|2023-09-03 16:15:00|429.28|422.68|429.39|422.79|429.85|423.25|429.28|422.68|83
1693758000000|2023-09-03 16:20:00|429.46|422.86|429.17|422.57|429.66|423.06|429.07|422.47|95
1693758300000|2023-09-03 16:25:00|429.15|422.55|429.37|422.77|429.47|422.87|429.05|422.45|52
1693758600000|2023-09-03 16:30:00|429.36|422.76|429.48|422.88|429.68|423.08|429.35|422.75|49
1693758900000|2023-09-03 16:35:00|429.38|422.78|427.96|421.36|429.47|422.87|427.73|421.13|208
1693759200000|2023-09-03 16:40:00|427.93|421.33|427.56|420.96|427.97|421.37|427.04|420.44|275
1693759500000|2023-09-03 16:45:00|427.62|421.02|426.77|420.17|428|421.4|426.17|419.57|201
1693759800000|2023-09-03 16:50:00|426.84|420.24|426.74|420.14|427.07|420.47|426.06|419.46|232
1693760100000|2023-09-03 16:55:00|426.76|420.16|427.57|420.97|427.58|420.98|426.76|420.16|154
1693760400000|2023-09-03 17:00:00|427.55|420.95|428.17|421.57|428.17|421.57|427|420.4|103
1693760700000|2023-09-03 17:05:00|428.25|421.65|428.27|421.67|428.66|422.06|428.17|421.57|50
1693761000000|2023-09-03 17:10:00|428.2|421.6|428.37|421.77|428.37|421.77|428.07|421.47|57
1693761300000|2023-09-03 17:15:00|428.36|421.76|428.16|421.56|428.67|422.07|427.95|421.35|73
1693761600000|2023-09-03 17:20:00|428.17|421.57|428.07|421.47|428.25|421.65|427.58|420.98|67
1693761900000|2023-09-03 17:25:00|428|421.4|428.56|421.96|428.56|421.96|427.75|421.15|69
1693762200000|2023-09-03 17:30:00|428.63|422.03|429.17|422.57|429.33|422.73|428.63|422.03|82
1693762500000|2023-09-03 17:35:00|429.16|422.56|428.97|422.37|429.26|422.66|428.85|422.25|65
1693762800000|2023-09-03 17:40:00|428.96|422.36|429.06|422.46|429.06|422.46|428.77|422.17|42
1693763100000|2023-09-03 17:45:00|429.07|422.47|429.4|422.8|429.47|422.87|429.07|422.47|41
1693763400000|2023-09-03 17:50:00|429.43|422.83|429.67|423.07|429.88|423.28|429.2|422.6|71
1693763700000|2023-09-03 17:55:00|429.66|423.06|430.06|423.46|430.07|423.47|429.63|423.03|86
1693764000000|2023-09-03 18:00:00|430.14|423.54|430.2|423.6|430.2|423.6|429.8|423.2|76
1693764300000|2023-09-03 18:05:00|430.23|423.63|430.44|423.84|430.44|423.84|430.23|423.63|12
1693764600000|2023-09-03 18:10:00|430.43|423.83|430.6|424|430.85|424.25|430.33|423.73|117
1693764900000|2023-09-03 18:15:00|430.56|423.96|431.96|425.36|432.08|425.48|430.4|423.8|212
1693765200000|2023-09-03 18:20:00|432|425.4|431.92|425.32|432.74|426.14|431.82|425.22|317
1693765500000|2023-09-03 18:25:00|431.94|425.34|431.01|424.41|432.04|425.44|430.94|424.34|211
1693765800000|2023-09-03 18:30:00|431.03|424.43|430.93|424.33|431.34|424.74|430.91|424.31|112
1693766100000|2023-09-03 18:35:00|430.86|424.26|430.52|423.92|430.86|424.26|430.37|423.77|115
1693766400000|2023-09-03 18:40:00|430.53|423.93|430.96|424.36|431.15|424.55|430.52|423.92|81
1693766700000|2023-09-03 18:45:00|430.94|424.34|430.67|424.07|431.12|424.52|430.67|424.07|77
1693767000000|2023-09-03 18:50:00|430.71|424.11|430.14|423.54|430.75|424.15|430.05|423.45|104
1693767300000|2023-09-03 18:55:00|430.11|423.51|430.33|423.73|430.34|423.74|429.75|423.15|84
1693767600000|2023-09-03 19:00:00|430.34|423.74|430.75|424.15|430.75|424.15|429.95|423.35|80
1693767900000|2023-09-03 19:05:00|430.7|424.1|430.84|424.24|431.13|424.53|430.7|424.1|51
1693768200000|2023-09-03 19:10:00|430.85|424.25|430.57|423.97|430.86|424.26|430.57|423.97|56
1693768500000|2023-09-03 19:15:00|430.56|423.96|429.86|423.26|430.56|423.96|429.85|423.25|64
1693768800000|2023-09-03 19:20:00|429.84|423.24|429.97|423.37|430.05|423.45|429.74|423.14|62
1693769100000|2023-09-03 19:25:00|430.03|423.43|430.24|423.64|430.31|423.71|429.9|423.3|36
1693769400000|2023-09-03 19:30:00|430.26|423.66|431.11|424.51|431.14|424.54|430.14|423.54|91
1693769700000|2023-09-03 19:35:00|431.12|424.52|430.76|424.16|431.27|424.67|430.74|424.14|133
1693770000000|2023-09-03 19:40:00|430.75|424.15|431.02|424.42|431.26|424.66|430.75|424.15|109
1693770300000|2023-09-03 19:45:00|431.03|424.43|430.94|424.34|431.04|424.44|430.85|424.25|36
1693770600000|2023-09-03 19:50:00|430.93|424.33|430.97|424.37|431.29|424.69|430.77|424.17|63
1693770900000|2023-09-03 19:55:00|430.98|424.38|431.27|424.67|431.37|424.77|430.95|424.35|33
1693771200000|2023-09-03 20:00:00|431.26|424.66|431.27|424.67|431.58|424.98|431.26|424.66|48
1693771500000|2023-09-03 20:05:00|431.26|424.66|430.96|424.36|431.56|424.96|430.95|424.35|73
1693771800000|2023-09-03 20:10:00|430.97|424.37|430.27|423.67|430.97|424.37|430.17|423.57|81
1693772100000|2023-09-03 20:15:00|430.31|423.71|429.58|422.98|430.35|423.75|429.57|422.97|52
1693772400000|2023-09-03 20:20:00|429.59|422.99|430.07|423.47|430.07|423.47|429.59|422.99|30
1693772700000|2023-09-03 20:25:00|430.15|423.55|430.34|423.74|430.54|423.94|430.05|423.45|76
1693773000000|2023-09-03 20:30:00|430.37|423.77|430.1|423.5|430.38|423.78|429.9|423.3|47
1693773300000|2023-09-03 20:35:00|430.18|423.58|430.77|424.17|430.77|424.17|430.15|423.55|53
1693773600000|2023-09-03 20:40:00|430.85|424.25|430.66|424.06|430.85|424.25|430.5|423.9|33
1693773900000|2023-09-03 20:45:00|430.58|423.98|431.22|424.62|431.26|424.66|430.45|423.85|70
1693774200000|2023-09-03 20:50:00|431.25|424.65|431.76|425.16|432.44|425.84|431.17|424.57|303
1693774500000|2023-09-03 20:55:00|431.77|425.17|431.65|425.05|432.01|425.41|431.45|424.85|158
1693774800000|2023-09-03 21:00:00|431.68|425.08|431.94|425.34|431.94|425.34|431.4|424.8|160
1693775100000|2023-09-03 21:05:00|431.96|425.36|432.17|425.57|432.17|425.57|431.77|425.17|97
1693775400000|2023-09-03 21:10:00|432.1|425.5|431.75|425.15|432.55|425.95|431.65|425.05|18
1693775700000|2023-09-03 21:15:00|431.85|425.25|431.65|425.05|431.85|425.25|431.65|425.05|6
1693776000000|2023-09-03 21:20:00|431.6|425|430.65|424.05|431.6|425|430.45|423.85|28
1693776300000|2023-09-03 21:25:00|430.7|424.1|431.15|424.55|431.2|424.6|430.7|424.1|16
1693776600000|2023-09-03 21:30:00|431.1|424.5|430.75|424.15|431.15|424.55|430.75|424.15|7
1693776900000|2023-09-03 21:35:00|430.7|424.1|430.95|424.35|430.95|424.35|430.65|424.05|6
1693777200000|2023-09-03 21:40:00|430.85|424.25|430.5|423.9|430.95|424.35|430.5|423.9|9
1693777500000|2023-09-03 21:45:00|430.45|423.85|430.25|423.65|430.45|423.85|430.25|423.65|3
1693777800000|2023-09-03 21:50:00|430.15|423.55|429.45|422.85|430.15|423.55|429.45|422.85|12
1693778100000|2023-09-03 21:55:00|429.35|422.75|429.4|422.8|429.4|422.8|429.25|422.65|5
1693778400000|2023-09-03 22:00:00|429.35|422.75|429.25|422.65|429.35|422.75|428.95|422.35|16
1693778700000|2023-09-03 22:05:00|429.35|422.75|429.75|423.15|429.75|423.15|429.3|422.7|9
1693779000000|2023-09-03 22:10:00|429.7|423.1|429.55|422.95|429.75|423.15|429.55|422.95|5
1693779300000|2023-09-03 22:15:00|429.5|422.9|429.15|422.55|429.55|422.95|429.15|422.55|5
1693779600000|2023-09-03 22:20:00|429.2|422.6|429.35|422.75|429.5|422.9|429.2|422.6|13
1693779900000|2023-09-03 22:25:00|429.4|422.8|429.65|423.05|429.65|423.05|429.4|422.8|5
1693780200000|2023-09-03 22:30:00|429.7|423.1|429.85|423.25|429.85|423.25|429.7|423.1|7
1693780500000|2023-09-03 22:35:00|429.75|423.15|429.5|422.9|429.75|423.15|429.35|422.75|9
1693780800000|2023-09-03 22:40:00|429.67|423.07|429.95|423.35|429.95|423.35|429.67|423.07|4
1693781700000|2023-09-03 22:55:00|429.35|422.75|429.35|422.75|429.35|422.75|429.05|422.45|8
1693782000000|2023-09-03 23:00:00|429.34|422.74|429.25|422.65|429.34|422.74|429.2|422.6|4
1693782300000|2023-09-03 23:05:00|429.2|422.6|429.15|422.55|429.25|422.65|429.15|422.55|5
1693782600000|2023-09-03 23:10:00|429.05|422.45|429.35|422.75|429.35|422.75|429.05|422.45|13
1693782900000|2023-09-03 23:15:00|429.3|422.7|429.45|422.85|429.45|422.85|429.25|422.65|6
1693783200000|2023-09-03 23:20:00|429.44|422.84|429.45|422.85|429.45|422.85|429.4|422.8|3
1693783500000|2023-09-03 23:25:00|429.35|422.75|429.25|422.65|429.35|422.75|429.25|422.65|2
1693783800000|2023-09-03 23:30:00|429.35|422.75|429.35|422.75|429.35|422.75|429.35|422.75|1
1693784100000|2023-09-03 23:35:00|429.25|422.65|429.15|422.55|429.25|422.65|429.15|422.55|6
1693784400000|2023-09-03 23:40:00|429.2|422.6|429.45|422.85|429.45|422.85|429.2|422.6|10
1693784700000|2023-09-03 23:45:00|429.55|422.95|429.83|423.23|429.92|423.32|429.55|422.95|19
1693785000000|2023-09-03 23:50:00|429.82|423.22|429.54|422.94|429.83|423.23|429.45|422.85|16
1693785300000|2023-09-03 23:55:00|429.55|422.95|429.35|422.75|429.55|422.95|428.95|422.35|18
1693785600000|2023-09-04 00:00:00|429.44|422.84|429.65|423.05|429.85|423.25|429.44|422.84|42
1693785900000|2023-09-04 00:05:00|429.7|423.1|429.15|422.55|429.74|423.14|429.05|422.45|44
1693786200000|2023-09-04 00:10:00|429.05|422.45|429.65|423.05|429.65|423.05|429.05|422.45|32
1693786500000|2023-09-04 00:15:00|429.55|422.95|429.35|422.75|429.55|422.95|429.25|422.65|10
1693786800000|2023-09-04 00:20:00|429.45|422.85|429.65|423.05|429.85|423.25|429.45|422.85|25
1693787100000|2023-09-04 00:25:00|429.7|423.1|429.45|422.85|429.85|423.25|429.45|422.85|19
1693787400000|2023-09-04 00:30:00|429.4|422.8|428.74|422.14|429.4|422.8|428.73|422.13|18
1693787700000|2023-09-04 00:35:00|428.75|422.15|429.1|422.5|429.1|422.5|428.55|421.95|28
1693788000000|2023-09-04 00:40:00|429.11|422.51|429.72|423.12|429.73|423.13|429.11|422.51|66
1693788300000|2023-09-04 00:45:00|429.74|423.14|430.14|423.54|430.3|423.7|429.55|422.95|86
1693788600000|2023-09-04 00:50:00|430.19|423.59|429.75|423.15|430.31|423.71|429.64|423.04|28
1693788900000|2023-09-04 00:55:00|429.68|423.08|429.95|423.35|429.95|423.35|429.55|422.95|25
1693789200000|2023-09-04 01:00:00|430.03|423.43|430.03|423.43|430.05|423.45|430.01|423.41|6
1693789500000|2023-09-04 01:05:00|430.04|423.44|430.6|424|430.6|424|430.02|423.42|18
1693789800000|2023-09-04 01:10:00|430.65|424.05|430.9|424.3|430.9|424.3|430.65|424.05|11
1693790100000|2023-09-04 01:15:00|430.95|424.35|430.58|423.98|431.02|424.42|430.57|423.97|17
1693790400000|2023-09-04 01:20:00|430.57|423.97|429.55|422.95|430.57|423.97|429.55|422.95|32
1693790700000|2023-09-04 01:25:00|429.59|422.99|429.15|422.55|429.75|423.15|429.15|422.55|17
1693791000000|2023-09-04 01:30:00|429.25|422.65|429.05|422.45|429.34|422.74|428.84|422.24|39
1693791300000|2023-09-04 01:35:00|429.11|422.51|429.15|422.55|429.29|422.69|429.11|422.51|12
1693791600000|2023-09-04 01:40:00|429.2|422.6|429.6|423|429.65|423.05|429.15|422.55|43
1693791900000|2023-09-04 01:45:00|429.55|422.95|429.2|422.6|429.65|423.05|429.2|422.6|39
1693792200000|2023-09-04 01:50:00|429.05|422.45|429.35|422.75|429.45|422.85|429.05|422.45|33
1693792500000|2023-09-04 01:55:00|429.34|422.74|429.52|422.92|429.91|423.31|429.03|422.43|67
1693792800000|2023-09-04 02:00:00|429.53|422.93|429.85|423.25|430.07|423.47|429.38|422.78|97
1693793100000|2023-09-04 02:05:00|429.93|423.33|430.14|423.54|430.15|423.55|429.93|423.33|47
1693793400000|2023-09-04 02:10:00|430.19|423.59|430.15|423.55|430.25|423.65|430.05|423.45|11
1693793700000|2023-09-04 02:15:00|430.14|423.54|430.15|423.55|430.15|423.55|430.14|423.54|2
1693794000000|2023-09-04 02:20:00|430.25|423.65|430.35|423.75|430.35|423.75|430.15|423.55|10
1693794300000|2023-09-04 02:25:00|430.32|423.72|430.25|423.65|430.35|423.75|430.25|423.65|6
1693794600000|2023-09-04 02:30:00|430.15|423.55|430.82|424.22|430.82|424.22|430.13|423.53|41
1693794900000|2023-09-04 02:35:00|430.87|424.27|431.65|425.05|431.65|425.05|430.87|424.27|57
1693795200000|2023-09-04 02:40:00|431.7|425.1|432.23|425.63|432.25|425.65|431.7|425.1|65
1693795500000|2023-09-04 02:45:00|432.24|425.64|432.1|425.5|432.25|425.65|432.1|425.5|27
1693795800000|2023-09-04 02:50:00|432.09|425.49|432.73|426.13|432.85|426.25|432.09|425.49|57
1693796100000|2023-09-04 02:55:00|432.74|426.14|432.84|426.24|433.32|426.72|432.65|426.05|74
1693796400000|2023-09-04 03:00:00|432.85|426.25|433.45|426.85|433.75|427.15|432.85|426.25|77
1693796700000|2023-09-04 03:05:00|433.52|426.92|434.41|427.81|434.41|427.81|433.52|426.92|39
1693797000000|2023-09-04 03:10:00|434.5|427.9|434.34|427.74|435.31|428.71|434.25|427.65|90
1693797300000|2023-09-04 03:15:00|434.35|427.75|434.55|427.95|434.65|428.05|433.95|427.35|78
1693797600000|2023-09-04 03:20:00|434.6|428|433.83|427.23|434.95|428.35|433.45|426.85|65
1693797900000|2023-09-04 03:25:00|433.84|427.24|433.65|427.05|434.14|427.54|433.65|427.05|97
1693798200000|2023-09-04 03:30:00|433.55|426.95|433.45|426.85|433.75|427.15|433.45|426.85|26
1693798500000|2023-09-04 03:35:00|433.39|426.79|433.05|426.45|433.39|426.79|432.95|426.35|18
1693798800000|2023-09-04 03:40:00|433.04|426.44|432.35|425.75|433.22|426.62|432.35|425.75|29
1693799100000|2023-09-04 03:45:00|432.45|425.85|432.5|425.9|432.65|426.05|432.45|425.85|20
1693799400000|2023-09-04 03:50:00|432.45|425.85|431.85|425.25|432.45|425.85|431.65|425.05|10
1693799700000|2023-09-04 03:55:00|431.75|425.15|431.65|425.05|431.75|425.15|431.65|425.05|2
1693800000000|2023-09-04 04:00:00|431.75|425.15|431.85|425.25|432.04|425.44|431.75|425.15|20
1693800300000|2023-09-04 04:05:00|431.9|425.3|431.75|425.15|432.05|425.45|431.75|425.15|10
1693800600000|2023-09-04 04:10:00|431.69|425.09|431.55|424.95|431.69|425.09|431.35|424.75|31
1693800900000|2023-09-04 04:15:00|431.53|424.93|431.65|425.05|431.75|425.15|431.53|424.93|13
1693801200000|2023-09-04 04:20:00|431.75|425.15|432.65|426.05|432.65|426.05|431.75|425.15|69
1693801500000|2023-09-04 04:25:00|432.58|425.98|432.15|425.55|432.58|425.98|432.05|425.45|31
1693801800000|2023-09-04 04:30:00|432.25|425.65|432.15|425.55|432.25|425.65|431.75|425.15|26
1693802100000|2023-09-04 04:35:00|432.2|425.6|432.25|425.65|432.35|425.75|432.2|425.6|7
1693802400000|2023-09-04 04:40:00|432.23|425.63|431.85|425.25|432.23|425.63|431.75|425.15|6
1693802700000|2023-09-04 04:45:00|431.8|425.2|431.85|425.25|431.85|425.25|431.75|425.15|5
1693803000000|2023-09-04 04:50:00|431.75|425.15|431.5|424.9|431.75|425.15|431.5|424.9|6
1693803300000|2023-09-04 04:55:00|431.45|424.85|431.65|425.05|431.7|425.1|431.45|424.85|11
1693803600000|2023-09-04 05:00:00|431.75|425.15|431.35|424.75|431.85|425.25|431.35|424.75|16
1693803900000|2023-09-04 05:05:00|431.15|424.55|431.15|424.55|431.15|424.55|431.15|424.55|1
1693804200000|2023-09-04 05:10:00|431.05|424.45|430.95|424.35|431.05|424.45|430.85|424.25|7
1693804500000|2023-09-04 05:15:00|431.05|424.45|430.55|423.95|431.05|424.45|430.45|423.85|14
1693804800000|2023-09-04 05:20:00|430.65|424.05|430.65|424.05|430.65|424.05|430.55|423.95|3
1693805100000|2023-09-04 05:25:00|430.55|423.95|430.55|423.95|430.65|424.05|430.35|423.75|11
1693805400000|2023-09-04 05:30:00|430.54|423.94|430.05|423.45|430.55|423.95|430.05|423.45|13
1693805700000|2023-09-04 05:35:00|429.95|423.35|429.95|423.35|429.95|423.35|429.75|423.15|8
1693806000000|2023-09-04 05:40:00|429.93|423.33|429.85|423.25|429.93|423.33|429.64|423.04|9
1693806300000|2023-09-04 05:45:00|429.84|423.24|429.45|422.85|429.84|423.24|429.45|422.85|5
1693806600000|2023-09-04 05:50:00|429.55|422.95|429.65|423.05|429.65|423.05|429.55|422.95|2
1693806900000|2023-09-04 05:55:00|429.55|422.95|429.55|422.95|429.55|422.95|429.45|422.85|4
1693807200000|2023-09-04 06:00:00|429.45|422.85|429.8|423.2|429.85|423.25|429.35|422.75|40
1693807500000|2023-09-04 06:05:00|429.78|423.18|429.95|423.35|429.95|423.35|429.63|423.03|22
1693807800000|2023-09-04 06:10:00|429.9|423.3|429.93|423.33|429.93|423.33|429.73|423.13|9
1693808100000|2023-09-04 06:15:00|429.95|423.35|430.05|423.45|430.05|423.45|429.95|423.35|2
1693808400000|2023-09-04 06:20:00|430.14|423.54|430.4|423.8|430.87|424.27|430.14|423.54|31
1693808700000|2023-09-04 06:25:00|430.45|423.85|430.62|424.02|430.62|424.02|430.45|423.85|15
1693809000000|2023-09-04 06:30:00|430.61|424.01|430.54|423.94|430.7|424.1|430.54|423.94|11
1693809300000|2023-09-04 06:35:00|430.5|423.9|429.95|423.35|430.5|423.9|429.95|423.35|16
1693809600000|2023-09-04 06:40:00|430|423.4|430.2|423.6|430.35|423.75|430|423.4|22
1693809900000|2023-09-04 06:45:00|430.18|423.58|429.63|423.03|430.6|424|429.51|422.91|156
1693810200000|2023-09-04 06:50:00|429.71|423.11|429.92|423.32|429.92|423.32|429.64|423.04|11
1693810500000|2023-09-04 06:55:00|429.97|423.37|430.03|423.43|430.35|423.75|429.97|423.37|30
1693810800000|2023-09-04 07:00:00|429.98|423.38|429.85|423.25|429.98|423.38|429.85|423.25|3
1693811100000|2023-09-04 07:05:00|429.93|423.33|430.5|423.9|430.51|423.91|429.93|423.33|20
1693811400000|2023-09-04 07:10:00|430.52|423.92|430.51|423.91|430.52|423.92|430.51|423.91|6
1693811700000|2023-09-04 07:15:00|430.53|423.93|430.87|424.27|431.01|424.41|430.53|423.93|18
1693812000000|2023-09-04 07:20:00|430.77|424.17|430.74|424.14|430.77|424.17|430.51|423.91|29
1693812300000|2023-09-04 07:25:00|430.7|424.1|430.25|423.65|430.7|424.1|430.25|423.65|17
1693812600000|2023-09-04 07:30:00|430.3|423.7|430.43|423.83|430.54|423.94|430.3|423.7|22
1693812900000|2023-09-04 07:35:00|430.39|423.79|430.16|423.56|430.39|423.79|430.16|423.56|15
1693813200000|2023-09-04 07:40:00|430.11|423.51|430.04|423.44|430.35|423.75|430.03|423.43|25
1693813500000|2023-09-04 07:45:00|430|423.4|430.11|423.51|430.11|423.51|430|423.4|3
1693813800000|2023-09-04 07:50:00|431.08|424.48|430.93|424.33|431.45|424.85|430.84|424.24|55
1693814100000|2023-09-04 07:55:00|430.92|424.32|431.21|424.61|431.32|424.72|430.8|424.2|71
1693814400000|2023-09-04 08:00:00|431.22|424.62|432.03|425.43|432.05|425.45|431.21|424.61|51
1693814700000|2023-09-04 08:05:00|432.08|425.48|432.03|425.43|432.14|425.54|431.91|425.31|60
1693815000000|2023-09-04 08:10:00|432.04|425.44|432.03|425.43|432.13|425.53|432.02|425.42|26
1693815300000|2023-09-04 08:15:00|432.04|425.44|432.03|425.43|432.04|425.44|431.9|425.3|26
1693815600000|2023-09-04 08:20:00|432.04|425.44|432.04|425.44|432.14|425.54|432.02|425.42|23
1693815900000|2023-09-04 08:25:00|432.1|425.5|432.13|425.53|432.13|425.53|432.1|425.5|4
1693816200000|2023-09-04 08:30:00|432.43|425.83|432.44|425.84|432.52|425.92|432.42|425.82|13
1693816500000|2023-09-04 08:35:00|432.35|425.75|432.72|426.12|432.72|426.12|432.3|425.7|39
1693816800000|2023-09-04 08:40:00|432.82|426.22|432.64|426.04|432.99|426.39|432.63|426.03|55
1693817100000|2023-09-04 08:45:00|432.63|426.03|432.44|425.84|432.64|426.04|432.41|425.81|18
1693817400000|2023-09-04 08:50:00|432.43|425.83|432.43|425.83|432.44|425.84|432.43|425.83|3
1693817700000|2023-09-04 08:55:00|432.44|425.84|432.34|425.74|432.5|425.9|432.33|425.73|31
1693818000000|2023-09-04 09:00:00|432.41|425.81|432.61|426.01|432.63|426.03|432.41|425.81|56
1693818300000|2023-09-04 09:05:00|432.55|425.95|432.54|425.94|432.63|426.03|432.53|425.93|18
1693818600000|2023-09-04 09:10:00|432.55|425.95|432.53|425.93|432.55|425.95|432.15|425.55|47
1693818900000|2023-09-04 09:15:00|432.54|425.94|432.55|425.95|432.64|426.04|432.32|425.72|43
1693819200000|2023-09-04 09:20:00|432.64|426.04|432.74|426.14|432.74|426.14|432.62|426.02|29
1693819500000|2023-09-04 09:25:00|432.73|426.13|431.93|425.33|432.74|426.14|431.93|425.33|30
1693819800000|2023-09-04 09:30:00|431.94|425.34|432.23|425.63|432.33|425.73|431.93|425.33|57
1693820100000|2023-09-04 09:35:00|432.21|425.61|432.15|425.55|432.21|425.61|431.98|425.38|54
1693820700000|2023-09-04 09:45:00|431.86|425.26|431.35|424.75|431.87|425.27|431.31|424.71|44
1693821000000|2023-09-04 09:50:00|431.43|424.83|431.7|425.1|431.71|425.11|431.28|424.68|88
1693821300000|2023-09-04 09:55:00|431.63|425.03|431.94|425.34|431.94|425.34|431.63|425.03|28
1693821600000|2023-09-04 10:00:00|431.91|425.31|432.08|425.48|432.19|425.59|431.79|425.19|64
1693821900000|2023-09-04 10:05:00|432.11|425.51|432.05|425.45|432.13|425.53|432.03|425.43|29
1693822200000|2023-09-04 10:10:00|432.06|425.46|432.11|425.51|432.18|425.58|432.05|425.45|17
1693822500000|2023-09-04 10:15:00|432.07|425.47|432.1|425.5|432.11|425.51|432.07|425.47|24
1693822800000|2023-09-04 10:20:00|432.09|425.49|432.09|425.49|432.14|425.54|432.09|425.49|15
1693823100000|2023-09-04 10:25:00|432.11|425.51|432.18|425.58|432.19|425.59|432.1|425.5|12
1693823400000|2023-09-04 10:30:00|432.19|425.59|431.97|425.37|432.39|425.79|431.97|425.37|25
1693823700000|2023-09-04 10:35:00|431.95|425.35|432.21|425.61|432.5|425.9|431.93|425.33|123
1693824000000|2023-09-04 10:40:00|432.18|425.58|432.07|425.47|432.21|425.61|432.03|425.43|73
1693824300000|2023-09-04 10:45:00|432.04|425.44|431.65|425.05|432.04|425.44|431.51|424.91|64
1693824600000|2023-09-04 10:50:00|431.63|425.03|431.99|425.39|432.16|425.56|431.51|424.91|64
1693824900000|2023-09-04 10:55:00|432|425.4|431.96|425.36|432.13|425.53|431.87|425.27|45
1693825200000|2023-09-04 11:00:00|432.05|425.45|432.18|425.58|432.29|425.69|432.05|425.45|30
1693825500000|2023-09-04 11:05:00|432.13|425.53|431.73|425.13|432.13|425.53|431.65|425.05|40
1693825800000|2023-09-04 11:10:00|431.74|425.14|431.81|425.21|431.85|425.25|431.74|425.14|26
1693826100000|2023-09-04 11:15:00|431.76|425.16|431.35|424.75|431.76|425.16|431.05|424.45|27
1693826400000|2023-09-04 11:20:00|431.3|424.7|430.76|424.16|431.35|424.75|430.76|424.16|26
1693826700000|2023-09-04 11:25:00|430.77|424.17|430.43|423.83|430.82|424.22|430.02|423.42|104
1693827000000|2023-09-04 11:30:00|430.42|423.82|430.38|423.78|430.5|423.9|430.27|423.67|43
1693827300000|2023-09-04 11:35:00|430.4|423.8|430.3|423.7|430.4|423.8|430.18|423.58|41
1693827600000|2023-09-04 11:40:00|430.34|423.74|430.41|423.81|430.61|424.01|430.34|423.74|33
1693827900000|2023-09-04 11:45:00|430.38|423.78|430.27|423.67|430.38|423.78|430.22|423.62|23
1693828200000|2023-09-04 11:50:00|430.28|423.68|429.75|423.15|430.28|423.68|429.49|422.89|70
1693828500000|2023-09-04 11:55:00|429.78|423.18|429.76|423.16|429.8|423.2|429.5|422.9|54
1693828800000|2023-09-04 12:00:00|429.69|423.09|429.8|423.2|430.01|423.41|429.57|422.97|54
1693829100000|2023-09-04 12:05:00|429.82|423.22|429.37|422.77|430.09|423.49|429.35|422.75|115
1693829400000|2023-09-04 12:10:00|429.36|422.76|429.31|422.71|429.38|422.78|428.92|422.32|70
1693829700000|2023-09-04 12:15:00|429.26|422.66|428.71|422.11|429.26|422.66|428.51|421.91|107
1693830000000|2023-09-04 12:20:00|428.73|422.13|428.51|421.91|428.86|422.26|428.48|421.88|54
1693830300000|2023-09-04 12:25:00|428.52|421.92|429.2|422.6|429.21|422.61|428.51|421.91|68
1693830600000|2023-09-04 12:30:00|429.21|422.61|429.3|422.7|429.4|422.8|429.17|422.57|29
1693830900000|2023-09-04 12:35:00|429.31|422.71|429.31|422.71|429.61|423.01|429.24|422.64|58
1693831200000|2023-09-04 12:40:00|429.32|422.72|429.1|422.5|429.62|423.02|429.04|422.44|82
1693831500000|2023-09-04 12:45:00|429.08|422.48|428.47|421.87|429.08|422.48|428.27|421.67|100
1693831800000|2023-09-04 12:50:00|428.42|421.82|428.2|421.6|428.51|421.91|428.1|421.5|103
1693832100000|2023-09-04 12:55:00|428.21|421.61|428.19|421.59|428.42|421.82|428.11|421.51|90
1693832400000|2023-09-04 13:00:00|428.16|421.56|428.33|421.73|428.33|421.73|427.55|420.95|106
1693832700000|2023-09-04 13:05:00|428.34|421.74|429.01|422.41|429.25|422.65|428.34|421.74|113
1693833000000|2023-09-04 13:10:00|429|422.4|429.31|422.71|429.35|422.75|428.92|422.32|84
1693833300000|2023-09-04 13:15:00|429.32|422.72|429.4|422.8|429.54|422.94|429.27|422.67|103
1693833600000|2023-09-04 13:20:00|429.37|422.77|429.52|422.92|429.53|422.93|429.2|422.6|73
1693833900000|2023-09-04 13:25:00|429.53|422.93|429.82|423.22|429.93|423.33|429.53|422.93|78
1693834200000|2023-09-04 13:30:00|429.9|423.3|429.13|422.53|430.08|423.48|429.11|422.51|92
1693834500000|2023-09-04 13:35:00|429.14|422.54|429.42|422.82|429.53|422.93|429.09|422.49|111
1693834800000|2023-09-04 13:40:00|429.43|422.83|430.04|423.44|430.04|423.44|429.32|422.72|96
1693835100000|2023-09-04 13:45:00|430.01|423.41|429.15|422.55|430.01|423.41|429.12|422.52|56
1693835400000|2023-09-04 13:50:00|429.14|422.54|428.75|422.15|429.14|422.54|428.7|422.1|35
1693835700000|2023-09-04 13:55:00|428.74|422.14|428.15|421.55|428.74|422.14|427.95|421.35|43
1693836000000|2023-09-04 14:00:00|428.14|421.54|428.32|421.72|428.64|422.04|428.12|421.52|59
1693836300000|2023-09-04 14:05:00|428.33|421.73|428.05|421.45|428.33|421.73|427.95|421.35|27
1693836600000|2023-09-04 14:10:00|428.1|421.5|428.24|421.64|428.34|421.74|428.01|421.41|61
1693836900000|2023-09-04 14:15:00|428.25|421.65|428.34|421.74|428.54|421.94|428.25|421.65|28
1693837200000|2023-09-04 14:20:00|428.35|421.75|428.34|421.74|428.35|421.75|428.12|421.52|24
1693837500000|2023-09-04 14:25:00|428.21|421.61|428.14|421.54|428.24|421.64|427.97|421.37|23
1693837800000|2023-09-04 14:30:00|428.07|421.47|428.75|422.15|428.8|422.2|427.9|421.3|70
1693838100000|2023-09-04 14:35:00|428.65|422.05|428.44|421.84|428.65|422.05|428.41|421.81|44
1693838400000|2023-09-04 14:40:00|428.35|421.75|428.15|421.55|428.35|421.75|428.02|421.42|39
1693838700000|2023-09-04 14:45:00|428.05|421.45|427.64|421.04|428.05|421.45|427.55|420.95|34
1693839000000|2023-09-04 14:50:00|427.65|421.05|426.45|419.85|427.65|421.05|426.35|419.75|143
1693839300000|2023-09-04 14:55:00|426.39|419.79|426.74|420.14|427.04|420.44|426.03|419.43|159
1693839600000|2023-09-04 15:00:00|426.65|420.05|426.95|420.35|426.95|420.35|426.21|419.61|114
1693839900000|2023-09-04 15:05:00|426.81|420.21|425.4|418.8|426.93|420.33|425.15|418.55|149
1693840200000|2023-09-04 15:10:00|425.38|418.78|424.77|418.17|425.38|418.78|422.7|416.1|404
1693840500000|2023-09-04 15:15:00|424.73|418.13|424.48|417.88|425.8|419.2|424.37|417.77|279
1693840800000|2023-09-04 15:20:00|424.49|417.89|423.59|416.99|424.84|418.24|423.11|416.51|257
1693841100000|2023-09-04 15:25:00|423.64|417.04|425.43|418.83|425.63|419.03|423.41|416.81|231
1693841400000|2023-09-04 15:30:00|425.42|418.82|426.93|420.33|426.93|420.33|425.37|418.77|165
1693841700000|2023-09-04 15:35:00|426.94|420.34|426.68|420.08|428.3|421.7|426.62|420.02|204
1693842000000|2023-09-04 15:40:00|426.65|420.05|425.54|418.94|426.79|420.19|425.04|418.44|247
1693842300000|2023-09-04 15:45:00|425.53|418.93|426.3|419.7|426.57|419.97|425.19|418.59|198
1693842600000|2023-09-04 15:50:00|426.26|419.66|426.24|419.64|426.36|419.76|425.58|418.98|125
1693842900000|2023-09-04 15:55:00|426.22|419.62|426.74|420.14|426.74|420.14|426.07|419.47|114
1693843200000|2023-09-04 16:00:00|426.72|420.12|427.04|420.44|427.04|420.44|426.31|419.71|131
1693843500000|2023-09-04 16:05:00|426.97|420.37|427.45|420.85|427.45|420.85|426.67|420.07|102
1693843800000|2023-09-04 16:10:00|427.5|420.9|426.97|420.37|427.75|421.15|426.97|420.37|122
1693844100000|2023-09-04 16:15:00|426.92|420.32|426.62|420.02|427.22|420.62|426.51|419.91|60
1693844400000|2023-09-04 16:20:00|426.61|420.01|427.62|421.02|427.62|421.02|426.47|419.87|107
1693844700000|2023-09-04 16:25:00|427.55|420.95|427.35|420.75|427.64|421.04|427.04|420.44|79
1693845000000|2023-09-04 16:30:00|427.28|420.68|427.05|420.45|427.43|420.83|427.02|420.42|81
1693845300000|2023-09-04 16:35:00|426.98|420.38|426.95|420.35|427.14|420.54|426.81|420.21|91
1693845600000|2023-09-04 16:40:00|426.89|420.29|427.04|420.44|427.24|420.64|426.89|420.29|48
1693845900000|2023-09-04 16:45:00|426.95|420.35|427.23|420.63|427.42|420.82|426.72|420.12|61
1693846200000|2023-09-04 16:50:00|427.24|420.64|427.22|420.62|427.24|420.64|426.71|420.11|59
1693846500000|2023-09-04 16:55:00|427.23|420.63|427.79|421.19|427.8|421.2|427.23|420.63|52
1693846800000|2023-09-04 17:00:00|427.8|421.2|427.82|421.22|427.93|421.33|427.7|421.1|40
1693847100000|2023-09-04 17:05:00|427.62|421.02|427.95|421.35|427.95|421.35|427.62|421.02|12
1693847400000|2023-09-04 17:10:00|428|421.4|429.15|422.55|429.7|423.1|427.95|421.35|85
1693847700000|2023-09-04 17:15:00|429|422.4|429.1|422.5|429.34|422.74|428.69|422.09|95
1693848000000|2023-09-04 17:20:00|429.15|422.55|429.34|422.74|429.83|423.23|429.05|422.45|98
1693848300000|2023-09-04 17:25:00|429.27|422.67|429.15|422.55|429.54|422.94|428.85|422.25|102
1693848600000|2023-09-04 17:30:00|429.16|422.56|429.1|422.5|429.22|422.62|428.67|422.07|107
1693848900000|2023-09-04 17:35:00|429.13|422.53|429.62|423.02|429.62|423.02|429.13|422.53|64
1693849200000|2023-09-04 17:40:00|429.63|423.03|429.14|422.54|429.72|423.12|429.06|422.46|54
1693849500000|2023-09-04 17:45:00|429.05|422.45|429.35|422.75|429.55|422.95|429.03|422.43|43
1693849800000|2023-09-04 17:50:00|429.36|422.76|429.52|422.92|429.54|422.94|429.08|422.48|55
1693850100000|2023-09-04 17:55:00|429.53|422.93|429.42|422.82|429.57|422.97|429.35|422.75|44
1693850400000|2023-09-04 18:00:00|429.47|422.87|429.82|423.22|429.82|423.22|429.47|422.87|25
1693850700000|2023-09-04 18:05:00|429.66|423.06|429.67|423.07|429.72|423.12|429.61|423.01|21
1693851000000|2023-09-04 18:10:00|429.61|423.01|429.3|422.7|429.61|423.01|429.05|422.45|34
1693851300000|2023-09-04 18:15:00|429.35|422.75|429.35|422.75|429.52|422.92|429.33|422.73|20
1693851600000|2023-09-04 18:20:00|429.82|423.22|430.46|423.86|430.47|423.87|429.82|423.22|93
1693851900000|2023-09-04 18:25:00|430.34|423.74|430.1|423.5|430.37|423.77|429.88|423.28|46
1693852200000|2023-09-04 18:30:00|429.96|423.36|429.78|423.18|429.96|423.36|429.73|423.13|27
1693852500000|2023-09-04 18:35:00|429.82|423.22|430.09|423.49|430.09|423.49|429.79|423.19|22
1693852800000|2023-09-04 18:40:00|430.07|423.47|430.08|423.48|430.14|423.54|430.05|423.45|10
1693853100000|2023-09-04 18:45:00|430.07|423.47|431.1|424.5|431.13|424.53|430.07|423.47|56
1693853400000|2023-09-04 18:50:00|431.07|424.47|431.13|424.53|431.23|424.63|430.95|424.35|68
1693853700000|2023-09-04 18:55:00|431.1|424.5|431.02|424.42|431.1|424.5|430.83|424.23|24
1693854000000|2023-09-04 19:00:00|431.03|424.43|430.45|423.85|431.25|424.65|430.42|423.82|68
1693854300000|2023-09-04 19:05:00|430.27|423.67|430.05|423.45|430.33|423.73|429.73|423.13|75
1693854600000|2023-09-04 19:10:00|430.01|423.41|429.15|422.55|430.04|423.44|429.07|422.47|65
1693854900000|2023-09-04 19:15:00|429.12|422.52|429.22|422.62|429.44|422.84|428.94|422.34|54
1693855200000|2023-09-04 19:20:00|429.21|422.61|428.8|422.2|429.21|422.61|428.6|422|39
1693855500000|2023-09-04 19:25:00|428.75|422.15|428.3|421.7|428.75|422.15|428.3|421.7|17
1693855800000|2023-09-04 19:30:00|428.27|421.67|427.63|421.03|428.27|421.67|427.4|420.8|27
1693856100000|2023-09-04 19:35:00|427.5|420.9|428.1|421.5|428.13|421.53|427.5|420.9|22
1693856400000|2023-09-04 19:40:00|428.15|421.55|428.43|421.83|428.63|422.03|428.15|421.55|27
1693856700000|2023-09-04 19:45:00|428.45|421.85|429.2|422.6|429.2|422.6|428.45|421.85|16
1693857000000|2023-09-04 19:50:00|428.93|422.33|428.42|421.82|428.93|422.33|428.3|421.7|25
1693857300000|2023-09-04 19:55:00|428.43|421.83|428.23|421.63|428.44|421.84|428.2|421.6|15
1693857600000|2023-09-04 20:00:00|428.28|421.68|427.85|421.25|428.64|422.04|427.85|421.25|73
1693857900000|2023-09-04 20:05:00|427.8|421.2|428.28|421.68|428.28|421.68|427.8|421.2|26
1693858200000|2023-09-04 20:10:00|428.33|421.73|428.23|421.63|428.33|421.73|427.95|421.35|37
1693858500000|2023-09-04 20:15:00|428.1|421.5|427.9|421.3|428.1|421.5|427.8|421.2|10
1693858800000|2023-09-04 20:20:00|427.91|421.31|427.75|421.15|427.93|421.33|427.75|421.15|16
1693859100000|2023-09-04 20:25:00|427.7|421.1|427.14|420.54|427.7|421.1|426.9|420.3|41
1693859400000|2023-09-04 20:30:00|427.1|420.5|426.4|419.8|427.2|420.6|426.4|419.8|41
1693859700000|2023-09-04 20:35:00|426.39|419.79|426.2|419.6|426.53|419.93|426.2|419.6|32
1693860000000|2023-09-04 20:40:00|426.15|419.55|426.54|419.94|426.8|420.2|426.05|419.45|43
1693860300000|2023-09-04 20:45:00|426.53|419.93|426.84|420.24|426.84|420.24|426.02|419.42|51
1693860600000|2023-09-04 20:50:00|426.89|420.29|426.93|420.33|426.93|420.33|426.5|419.9|69
1693860900000|2023-09-04 20:55:00|427.03|420.43|427.11|420.51|427.11|420.51|427.03|420.43|3
1693861200000|2023-09-04 21:00:00|427.15|420.55|427.03|420.43|427.29|420.69|426.71|420.11|64
1693861500000|2023-09-04 21:05:00|427.02|420.42|426.22|419.62|427.04|420.44|426.22|419.62|90
1693861800000|2023-09-04 21:10:00|426.2|419.6|425.94|419.34|426.28|419.68|425.43|418.83|155
1693862100000|2023-09-04 21:15:00|425.99|419.39|425.55|418.95|426.14|419.54|424.41|417.81|352
1693862400000|2023-09-04 21:20:00|425.57|418.97|425.75|419.15|425.78|419.18|425.21|418.61|122
1693862700000|2023-09-04 21:25:00|425.73|419.13|425.93|419.33|425.93|419.33|425.73|419.13|42
1693863000000|2023-09-04 21:30:00|425.92|419.32|424.46|417.86|425.92|419.32|424.4|417.8|153
1693863300000|2023-09-04 21:35:00|424.45|417.85|424.06|417.46|424.45|417.85|423.05|416.45|186
1693863600000|2023-09-04 21:40:00|424.14|417.54|424.75|418.15|424.86|418.26|423.8|417.2|176
1693863900000|2023-09-04 21:45:00|424.76|418.16|425.42|418.82|425.47|418.87|424.64|418.04|95
1693864200000|2023-09-04 21:50:00|425.43|418.83|424.74|418.14|425.43|418.83|424.63|418.03|78
1693864500000|2023-09-04 21:55:00|424.7|418.1|423.63|417.03|424.7|418.1|423.11|416.51|327
1693864800000|2023-09-04 22:00:00|423.58|416.98|423.73|417.13|423.95|417.35|422.55|415.95|208
1693865100000|2023-09-04 22:05:00|423.74|417.14|424.53|417.93|424.6|418|423.71|417.11|95
1693865400000|2023-09-04 22:10:00|424.6|418|424.32|417.72|425.03|418.43|424.3|417.7|60
1693865700000|2023-09-04 22:15:00|424.37|417.77|424.2|417.6|425.23|418.63|424.18|417.58|113
1693866000000|2023-09-04 22:20:00|424.18|417.58|423|416.4|424.18|417.58|422.9|416.3|160
1693866300000|2023-09-04 22:25:00|423.05|416.45|423.2|416.6|423.2|416.6|422.78|416.18|30
1693866600000|2023-09-04 22:30:00|423.25|416.65|423.25|416.65|423.3|416.7|422.88|416.28|46
1693866900000|2023-09-04 22:35:00|423.2|416.6|424.35|417.75|424.45|417.85|423.2|416.6|75
1693867200000|2023-09-04 22:40:00|424.4|417.8|424.5|417.9|425.13|418.53|424.4|417.8|64
1693867500000|2023-09-04 22:45:00|424.55|417.95|424.43|417.83|424.83|418.23|424.4|417.8|35
1693867800000|2023-09-04 22:50:00|424.48|417.88|424.45|417.85|424.5|417.9|424.2|417.6|15
1693868100000|2023-09-04 22:55:00|424.52|417.92|425.3|418.7|425.45|418.85|424.52|417.92|40
1693868400000|2023-09-04 23:00:00|425.25|418.65|426.41|419.81|428|421.4|425.2|418.6|137
1693868700000|2023-09-04 23:05:00|426.42|419.82|427|420.4|427.05|420.45|426.42|419.82|26
1693869000000|2023-09-04 23:10:00|426.95|420.35|426.95|420.35|427.15|420.55|426.52|419.92|36
1693869300000|2023-09-04 23:15:00|426.8|420.2|426.75|420.15|426.8|420.2|426.35|419.75|12
1693869600000|2023-09-04 23:20:00|426.8|420.2|427.05|420.45|427.05|420.45|426.7|420.1|12
1693869900000|2023-09-04 23:25:00|427.1|420.5|427.42|420.82|427.73|421.13|427.1|420.5|33
1693870200000|2023-09-04 23:30:00|427.39|420.79|427.49|420.89|427.5|420.9|427.3|420.7|21
1693870500000|2023-09-04 23:35:00|427.54|420.94|428.35|421.75|428.67|422.07|427.54|420.94|61
1693870800000|2023-09-04 23:40:00|428.42|421.82|428.23|421.63|428.42|421.82|427.92|421.32|23
1693871100000|2023-09-04 23:45:00|428.21|421.61|428.62|422.02|428.62|422.02|428.21|421.61|11
1693871400000|2023-09-04 23:50:00|428.67|422.07|429.03|422.43|429.33|422.73|428.67|422.07|34
1693871700000|2023-09-04 23:55:00|429.08|422.48|429.3|422.7|429.3|422.7|428.9|422.3|20
1693872000000|2023-09-05 00:00:00|429.35|422.75|428.81|422.21|429.6|423|428.81|422.21|71
1693872300000|2023-09-05 00:05:00|428.84|422.24|429.33|422.73|429.33|422.73|428.84|422.24|45
1693872600000|2023-09-05 00:10:00|429.38|422.78|429.44|422.84|429.5|422.9|429|422.4|52
1693872900000|2023-09-05 00:15:00|429.34|422.74|429.64|423.04|429.65|423.05|429.13|422.53|83
1693873200000|2023-09-05 00:20:00|429.63|423.03|428.55|421.95|429.63|423.03|428.21|421.61|86
1693873500000|2023-09-05 00:25:00|428.5|421.9|428.85|422.25|428.85|422.25|428.5|421.9|48
1693873800000|2023-09-05 00:30:00|428.71|422.11|429.62|423.02|429.64|423.04|428.7|422.1|48
1693874100000|2023-09-05 00:35:00|429.64|423.04|429.5|422.9|429.65|423.05|429.49|422.89|37
1693874400000|2023-09-05 00:40:00|429.45|422.85|428.87|422.27|429.45|422.85|428.87|422.27|37
1693874700000|2023-09-05 00:45:00|428.91|422.31|428.45|421.85|428.95|422.35|428.41|421.81|52
1693875000000|2023-09-05 00:50:00|428.55|421.95|428.45|421.85|428.55|421.95|428.25|421.65|10
1693875300000|2023-09-05 00:55:00|428.44|421.84|428.84|422.24|428.84|422.24|428.44|421.84|20
1693875600000|2023-09-05 01:00:00|428.81|422.21|429.05|422.45|429.05|422.45|428.6|422|41
1693875900000|2023-09-05 01:05:00|428.94|422.34|428.9|422.3|428.95|422.35|428.81|422.21|13
1693876200000|2023-09-05 01:10:00|428.95|422.35|428.95|422.35|429.15|422.55|428.92|422.32|29
1693876500000|2023-09-05 01:15:00|428.85|422.25|429.05|422.45|429.15|422.55|428.85|422.25|9
1693876800000|2023-09-05 01:20:00|428.99|422.39|428.65|422.05|429.01|422.41|428.63|422.03|13
1693877100000|2023-09-05 01:25:00|428.55|421.95|429.05|422.45|429.05|422.45|428.43|421.83|28
1693877400000|2023-09-05 01:30:00|429.1|422.5|429.35|422.75|429.35|422.75|429.04|422.44|24
1693877700000|2023-09-05 01:35:00|429.34|422.74|429.35|422.75|429.44|422.84|429.3|422.7|14
1693878000000|2023-09-05 01:40:00|429.3|422.7|429.51|422.91|429.55|422.95|429.3|422.7|47
1693878300000|2023-09-05 01:45:00|429.5|422.9|429.22|422.62|429.5|422.9|429.22|422.62|40
1693878600000|2023-09-05 01:50:00|429.18|422.58|429.18|422.58|429.18|422.58|429.18|422.58|1
1693878900000|2023-09-05 01:55:00|429.05|422.45|428.05|421.45|429.05|422.45|428.01|421.41|34
1693879200000|2023-09-05 02:00:00|428.11|421.51|427.79|421.19|428.23|421.63|427.74|421.14|27
1693879500000|2023-09-05 02:05:00|427.89|421.29|428|421.4|428.25|421.65|427.89|421.29|29
1693879800000|2023-09-05 02:10:00|427.95|421.35|426.95|420.35|427.95|421.35|426.87|420.27|86
1693880100000|2023-09-05 02:15:00|426.94|420.34|426.75|420.15|426.95|420.35|426.75|420.15|18
1693880400000|2023-09-05 02:20:00|426.85|420.25|427.75|421.15|427.75|421.15|426.85|420.25|16
1693880700000|2023-09-05 02:25:00|427.85|421.25|427|420.4|427.85|421.25|427|420.4|22
1693881000000|2023-09-05 02:30:00|427.09|420.49|427.35|420.75|427.4|420.8|427.09|420.49|10
1693881300000|2023-09-05 02:35:00|427.33|420.73|426.53|419.93|427.65|421.05|426.51|419.91|46
1693881600000|2023-09-05 02:40:00|426.47|419.87|426.35|419.75|426.95|420.35|426.32|419.72|53
1693881900000|2023-09-05 02:45:00|426.26|419.66|425.7|419.1|426.27|419.67|425.7|419.1|35
1693882200000|2023-09-05 02:50:00|425.65|419.05|425.85|419.25|425.85|419.25|425.65|419.05|4
1693882500000|2023-09-05 02:55:00|425.55|418.95|425.55|418.95|425.55|418.95|425.55|418.95|1
1693882800000|2023-09-05 03:00:00|425.65|419.05|424.95|418.35|425.65|419.05|424.5|417.9|66
1693883100000|2023-09-05 03:05:00|425|418.4|423.8|417.2|425.15|418.55|423.35|416.75|104
1693883400000|2023-09-05 03:10:00|423.85|417.25|424.45|417.85|424.75|418.15|423.81|417.21|123
1693883700000|2023-09-05 03:15:00|424.55|417.95|425.35|418.75|425.45|418.85|423.93|417.33|138
1693884000000|2023-09-05 03:20:00|425.28|418.68|424.83|418.23|425.28|418.68|424.4|417.8|92
1693884300000|2023-09-05 03:25:00|424.84|418.24|425.75|419.15|425.85|419.25|424.84|418.24|42
1693884600000|2023-09-05 03:30:00|425.84|419.24|426.13|419.53|426.13|419.53|425.74|419.14|28
1693884900000|2023-09-05 03:35:00|426.14|419.54|426.1|419.5|426.15|419.55|425.91|419.31|41
1693885200000|2023-09-05 03:40:00|426.06|419.46|425.65|419.05|426.06|419.46|425.63|419.03|15
1693885500000|2023-09-05 03:45:00|425.75|419.15|426.15|419.55|426.15|419.55|425.75|419.15|10
1693885800000|2023-09-05 03:50:00|426.2|419.6|426.25|419.65|426.25|419.65|426.2|419.6|12
1693886100000|2023-09-05 03:55:00|426.35|419.75|426.81|420.21|426.84|420.24|426.35|419.75|24
1693886400000|2023-09-05 04:00:00|426.94|420.34|427.12|420.52|427.25|420.65|426.94|420.34|31
1693886700000|2023-09-05 04:05:00|427.1|420.5|427.1|420.5|427.1|420.5|427.1|420.5|1
1693887000000|2023-09-05 04:10:00|427.14|420.54|427.3|420.7|427.31|420.71|427.14|420.54|6
1693887300000|2023-09-05 04:15:00|427.43|420.83|427.5|420.9|427.6|421|427.4|420.8|23
1693887600000|2023-09-05 04:20:00|427.52|420.92|427.55|420.95|427.6|421|427.4|420.8|18
1693887900000|2023-09-05 04:25:00|427.51|420.91|427.24|420.64|427.54|420.94|427.1|420.5|19
1693888200000|2023-09-05 04:30:00|427.23|420.63|427.57|420.97|427.64|421.04|427.23|420.63|42
1693888500000|2023-09-05 04:35:00|427.6|421|427.64|421.04|427.68|421.08|427.6|421|26
1693888800000|2023-09-05 04:40:00|427.59|420.99|427.03|420.43|427.59|420.99|427.03|420.43|29
1693889100000|2023-09-05 04:45:00|427.01|420.41|427.14|420.54|427.14|420.54|427.01|420.41|107
1693889400000|2023-09-05 04:50:00|427.1|420.5|427.09|420.49|427.1|420.5|427|420.4|7
1693889700000|2023-09-05 04:55:00|427.1|420.5|427.39|420.79|427.39|420.79|427.1|420.5|7
1693890000000|2023-09-05 05:00:00|427.4|420.8|427.2|420.6|427.5|420.9|427.2|420.6|16
1693890300000|2023-09-05 05:05:00|427.13|420.53|427.32|420.72|427.32|420.72|427.12|420.52|9
1693890600000|2023-09-05 05:10:00|427.33|420.73|427.53|420.93|427.63|421.03|427.22|420.62|42
1693890900000|2023-09-05 05:15:00|427.73|421.13|428.34|421.74|428.34|421.74|427.73|421.13|25
1693891200000|2023-09-05 05:20:00|428.35|421.75|428.29|421.69|428.74|422.14|428.29|421.69|50
1693891800000|2023-09-05 05:30:00|428.3|421.7|428.32|421.72|428.32|421.72|428.15|421.55|22
1693892100000|2023-09-05 05:35:00|428.33|421.73|428.19|421.59|428.34|421.74|428.19|421.59|12
1693892400000|2023-09-05 05:40:00|428.09|421.49|427.44|420.84|428.09|421.49|427.44|420.84|20
1693892700000|2023-09-05 05:45:00|427.42|420.82|427.62|421.02|427.65|421.05|427.33|420.73|46
1693893000000|2023-09-05 05:50:00|427.65|421.05|428.4|421.8|428.43|421.83|427.49|420.89|59
1693893300000|2023-09-05 05:55:00|428.42|421.82|428.05|421.45|428.44|421.84|428.05|421.45|23
1693893600000|2023-09-05 06:00:00|428.1|421.5|427.7|421.1|428.15|421.55|427.7|421.1|33
1693893900000|2023-09-05 06:05:00|427.75|421.15|427.91|421.31|428.05|421.45|427.75|421.15|25
1693894200000|2023-09-05 06:10:00|428.25|421.65|427.95|421.35|428.34|421.74|427.91|421.31|15
1693894500000|2023-09-05 06:15:00|428|421.4|428.3|421.7|428.5|421.9|428|421.4|22
1693894800000|2023-09-05 06:20:00|428.25|421.65|427.95|421.35|428.25|421.65|427.91|421.31|20
1693895100000|2023-09-05 06:25:00|427.85|421.25|427.65|421.05|427.85|421.25|427.54|420.94|29
1693895400000|2023-09-05 06:30:00|427.73|421.13|427.65|421.05|427.75|421.15|427.53|420.93|17
1693895700000|2023-09-05 06:35:00|427.55|420.95|427.55|420.95|427.55|420.95|427.51|420.91|6
1693896000000|2023-09-05 06:40:00|427.51|420.91|427.05|420.45|427.54|420.94|427.03|420.43|18
1693896300000|2023-09-05 06:45:00|427.14|420.54|426.94|420.34|427.33|420.73|426.9|420.3|20
1693896600000|2023-09-05 06:50:00|426.95|420.35|426.95|420.35|426.95|420.35|426.84|420.24|9
1693896900000|2023-09-05 06:55:00|427|420.4|426.81|420.21|427.15|420.55|426.8|420.2|35
1693897200000|2023-09-05 07:00:00|426.94|420.34|427.04|420.44|427.04|420.44|426.82|420.22|11
1693897800000|2023-09-05 07:10:00|427.55|420.95|427.54|420.94|427.55|420.95|427.53|420.93|4
1693898100000|2023-09-05 07:15:00|427.52|420.92|427.25|420.65|427.55|420.95|427.23|420.63|22
1693898400000|2023-09-05 07:20:00|427.2|420.6|427.05|420.45|427.2|420.6|427|420.4|5
1693898700000|2023-09-05 07:25:00|427.14|420.54|427.64|421.04|427.64|421.04|427.14|420.54|17
1693899000000|2023-09-05 07:30:00|427.65|421.05|427.84|421.24|427.85|421.25|427.65|421.05|12
1693899300000|2023-09-05 07:35:00|427.75|421.15|427.95|421.35|427.95|421.35|427.73|421.13|26
1693899600000|2023-09-05 07:40:00|427.91|421.31|427.75|421.15|427.91|421.31|427.73|421.13|11
1693899900000|2023-09-05 07:45:00|428.25|421.65|428.41|421.81|428.44|421.84|428.24|421.64|12
1693900200000|2023-09-05 07:50:00|428.42|421.82|428.44|421.84|428.65|422.05|428.3|421.7|57
1693900500000|2023-09-05 07:55:00|428.45|421.85|428.52|421.92|428.55|421.95|428.14|421.54|30
1693900800000|2023-09-05 08:00:00|428.51|421.91|428.55|421.95|428.63|422.03|428.43|421.83|26
1693901100000|2023-09-05 08:05:00|428.6|422|429.25|422.65|429.5|422.9|428.6|422|55
1693901400000|2023-09-05 08:10:00|429.3|422.7|428.65|422.05|429.44|422.84|428.45|421.85|61
1693901700000|2023-09-05 08:15:00|428.7|422.1|427.95|421.35|428.74|422.14|427.85|421.25|31
1693902000000|2023-09-05 08:20:00|427.85|421.25|428.05|421.45|428.05|421.45|427.74|421.14|28
1693902300000|2023-09-05 08:25:00|428.03|421.43|427.83|421.23|428.12|421.52|427.75|421.15|44
1693902600000|2023-09-05 08:30:00|427.84|421.24|427.25|420.65|427.84|421.24|427.25|420.65|28
1693902900000|2023-09-05 08:35:00|427.3|420.7|427.25|420.65|427.55|420.95|427.14|420.54|41
1693903200000|2023-09-05 08:40:00|427.34|420.74|427.34|420.74|427.55|420.95|427.15|420.55|23
1693903500000|2023-09-05 08:45:00|427.3|420.7|427.6|421|427.6|421|427.25|420.65|24
1693903800000|2023-09-05 08:50:00|427.7|421.1|427.75|421.15|428.01|421.41|427.55|420.95|55
1693904100000|2023-09-05 08:55:00|427.74|421.14|428.03|421.43|428.03|421.43|427.65|421.05|19
1693904400000|2023-09-05 09:00:00|428.02|421.42|429.25|422.65|429.35|422.75|428.02|421.42|49
1693904700000|2023-09-05 09:05:00|429.3|422.7|428.95|422.35|429.42|422.82|428.65|422.05|34
1693905000000|2023-09-05 09:10:00|429.02|422.42|429.05|422.45|429.14|422.54|428.85|422.25|21
1693905300000|2023-09-05 09:15:00|429.15|422.55|429.64|423.04|429.75|423.15|429.15|422.55|29
1693905600000|2023-09-05 09:20:00|429.61|423.01|429.25|422.65|429.63|423.03|429.24|422.64|24
1693905900000|2023-09-05 09:25:00|429.24|422.64|429.14|422.54|429.24|422.64|428.65|422.05|33
1693906200000|2023-09-05 09:30:00|429.15|422.55|429.64|423.04|429.65|423.05|429.15|422.55|47
1693906500000|2023-09-05 09:35:00|429.69|423.09|430.34|423.74|430.4|423.8|429.68|423.08|72
1693906800000|2023-09-05 09:40:00|430.42|423.82|430.55|423.95|430.64|424.04|430.41|423.81|38
1693907100000|2023-09-05 09:45:00|430.6|424|430.72|424.12|430.99|424.39|430.6|424|88
1693907400000|2023-09-05 09:50:00|430.73|424.13|429.95|423.35|430.84|424.24|429.95|423.35|86
1693907700000|2023-09-05 09:55:00|429.92|423.32|430.04|423.44|430.04|423.44|429.72|423.12|57
1693908000000|2023-09-05 10:00:00|430.05|423.45|430.35|423.75|430.74|424.14|430.05|423.45|55
1693908300000|2023-09-05 10:05:00|430.44|423.84|430.65|424.05|430.65|424.05|430.42|423.82|56
1693908600000|2023-09-05 10:10:00|430.61|424.01|430.82|424.22|430.82|424.22|430.61|424.01|43
1693908900000|2023-09-05 10:15:00|430.83|424.23|431.04|424.44|431.05|424.45|430.72|424.12|31
1693909200000|2023-09-05 10:20:00|430.95|424.35|431.03|424.43|431.03|424.43|430.77|424.17|23
1693909500000|2023-09-05 10:25:00|431.04|424.44|431.41|424.81|431.42|424.82|431.04|424.44|54
1693909800000|2023-09-05 10:30:00|431.35|424.75|430.98|424.38|431.39|424.79|430.97|424.37|29
1693910100000|2023-09-05 10:35:00|430.99|424.39|431.14|424.54|431.14|424.54|430.73|424.13|32
1693910400000|2023-09-05 10:40:00|431.09|424.49|430.44|423.84|431.09|424.49|430.41|423.81|19
1693910700000|2023-09-05 10:45:00|430.49|423.89|430.5|423.9|430.89|424.29|430.45|423.85|40
1693911000000|2023-09-05 10:50:00|430.49|423.89|430.41|423.81|430.63|424.03|430.41|423.81|25
1693911300000|2023-09-05 10:55:00|430.37|423.77|430.29|423.69|430.44|423.84|430.27|423.67|23
1693911600000|2023-09-05 11:00:00|430.3|423.7|430.57|423.97|430.62|424.02|430.3|423.7|26
1693911900000|2023-09-05 11:05:00|430.59|423.99|430.42|423.82|430.61|424.01|430.19|423.59|29
1693912200000|2023-09-05 11:10:00|430.43|423.83|429.84|423.24|430.44|423.84|429.82|423.22|32
1693912500000|2023-09-05 11:15:00|429.86|423.26|429.75|423.15|429.91|423.31|429.7|423.1|23
1693912800000|2023-09-05 11:20:00|429.73|423.13|429.64|423.04|429.76|423.16|429.4|422.8|61
1693913100000|2023-09-05 11:25:00|429.67|423.07|430.13|423.53|430.13|423.53|429.54|422.94|80
1693913400000|2023-09-05 11:30:00|430.14|423.54|430.41|423.81|430.44|423.84|430.11|423.51|56
1693913700000|2023-09-05 11:35:00|430.38|423.78|430.34|423.74|430.38|423.78|430.03|423.43|52
1693914000000|2023-09-05 11:40:00|430.35|423.75|430.58|423.98|430.62|424.02|430.34|423.74|25
1693914300000|2023-09-05 11:45:00|430.63|424.03|431.06|424.46|431.06|424.46|430.63|424.03|26
1693914600000|2023-09-05 11:50:00|431.07|424.47|431.34|424.74|431.34|424.74|431.07|424.47|24
1693914900000|2023-09-05 11:55:00|431.17|424.57|431.02|424.42|431.2|424.6|430.84|424.24|79
1693915200000|2023-09-05 12:00:00|431.03|424.43|431.08|424.48|431.38|424.78|431.03|424.43|32
1693915500000|2023-09-05 12:05:00|431.03|424.43|430.34|423.74|431.03|424.43|430.33|423.73|62
1693915800000|2023-09-05 12:10:00|430.35|423.75|430.35|423.75|430.55|423.95|430.2|423.6|65
1693916100000|2023-09-05 12:15:00|430.3|423.7|430.04|423.44|430.3|423.7|429.52|422.92|79
1693916400000|2023-09-05 12:20:00|430.05|423.45|430.04|423.44|430.15|423.55|429.79|423.19|64
1693916700000|2023-09-05 12:25:00|430.05|423.45|429.45|422.85|430.05|423.45|429.44|422.84|30
1693917000000|2023-09-05 12:30:00|429.46|422.86|429.85|423.25|429.85|423.25|429.45|422.85|49
1693917300000|2023-09-05 12:35:00|429.83|423.23|429.85|423.25|430|423.4|429.81|423.21|28
1693917600000|2023-09-05 12:40:00|429.94|423.34|430.65|424.05|430.65|424.05|429.65|423.05|37
1693917900000|2023-09-05 12:45:00|430.61|424.01|430.75|424.15|430.75|424.15|430.29|423.69|37
1693918200000|2023-09-05 12:50:00|430.85|424.25|431.8|425.2|432.15|425.55|430.76|424.16|123
1693918500000|2023-09-05 12:55:00|431.81|425.21|431.55|424.95|432.05|425.45|431.21|424.61|87
1693918800000|2023-09-05 13:00:00|431.65|425.05|431.53|424.93|431.95|425.35|431.51|424.91|87
1693919100000|2023-09-05 13:05:00|431.54|424.94|431.15|424.55|431.8|425.2|431.15|424.55|43
1693919400000|2023-09-05 13:10:00|431.45|424.85|431.11|424.51|431.45|424.85|431.11|424.51|5
1693919700000|2023-09-05 13:15:00|431.12|424.52|431.45|424.85|431.45|424.85|431.05|424.45|15
1693920000000|2023-09-05 13:20:00|431.41|424.81|430.95|424.35|431.45|424.85|430.95|424.35|42
1693920300000|2023-09-05 13:25:00|431.05|424.45|431.15|424.55|431.25|424.65|430.95|424.35|10
1693920600000|2023-09-05 13:30:00|431.13|424.53|430.35|423.75|431.13|424.53|430.35|423.75|20
1693920900000|2023-09-05 13:35:00|430.45|423.85|430.45|423.85|430.85|424.25|430.15|423.55|26
1693921200000|2023-09-05 13:40:00|430.55|423.95|430.95|424.35|431.05|424.45|430.55|423.95|32
1693921500000|2023-09-05 13:45:00|430.91|424.31|430.85|424.25|431.35|424.75|430.84|424.24|28
1693921800000|2023-09-05 13:50:00|430.65|424.05|430.45|423.85|430.85|424.25|430.45|423.85|15
1693922100000|2023-09-05 13:55:00|430.35|423.75|430.15|423.55|430.45|423.85|430.15|423.55|13
1693922400000|2023-09-05 14:00:00|430.25|423.65|429.85|423.25|430.25|423.65|429.65|423.05|33
1693922700000|2023-09-05 14:05:00|429.75|423.15|430.25|423.65|430.25|423.65|429.65|423.05|52
1693923000000|2023-09-05 14:10:00|430.35|423.75|430.85|424.25|431.45|424.85|430.35|423.75|83
1693923300000|2023-09-05 14:15:00|430.95|424.35|430.85|424.25|430.95|424.35|430.74|424.14|25
1693923600000|2023-09-05 14:20:00|430.95|424.35|430.85|424.25|430.95|424.35|430.45|423.85|38
1693923900000|2023-09-05 14:25:00|430.95|424.35|430.4|423.8|431.15|424.55|430.12|423.52|51
1693924200000|2023-09-05 14:30:00|430.45|423.85|429.95|423.35|431.15|424.55|429.95|423.35|45
1693924500000|2023-09-05 14:35:00|430.05|423.45|430.55|423.95|430.55|423.95|429.73|423.13|79
1693924800000|2023-09-05 14:40:00|430.65|424.05|430.85|424.25|430.85|424.25|430.55|423.95|24
1693925100000|2023-09-05 14:45:00|430.79|424.19|431.25|424.65|431.25|424.65|430.45|423.85|24
1693925400000|2023-09-05 14:50:00|431.15|424.55|430.95|424.35|431.15|424.55|430.82|424.22|31
1693925700000|2023-09-05 14:55:00|430.85|424.25|430.85|424.25|431.15|424.55|430.75|424.15|24
1693926000000|2023-09-05 15:00:00|430.95|424.35|431.42|424.82|431.42|424.82|430.75|424.15|57
1693926300000|2023-09-05 15:05:00|431.43|424.83|432.25|425.65|432.35|425.75|431.42|424.82|83
1693926600000|2023-09-05 15:10:00|432.15|425.55|432.95|426.35|432.95|426.35|432.05|425.45|26
1693926900000|2023-09-05 15:15:00|433.05|426.45|432.75|426.15|433.6|427|432.45|425.85|56
1693927200000|2023-09-05 15:20:00|433.15|426.55|432.05|425.45|433.25|426.65|431.95|425.35|41
1693927500000|2023-09-05 15:25:00|432.04|425.44|430.75|424.15|432.05|425.45|430.45|423.85|96
1693927800000|2023-09-05 15:30:00|430.65|424.05|431.34|424.74|431.45|424.85|430.35|423.75|98
1693928100000|2023-09-05 15:35:00|431.35|424.75|431.75|425.15|431.85|425.25|431.05|424.45|50
1693928400000|2023-09-05 15:40:00|431.71|425.11|431.15|424.55|431.71|425.11|431.05|424.45|21
1693928700000|2023-09-05 15:45:00|431.05|424.45|431.65|425.05|431.75|425.15|430.55|423.95|43
1693929000000|2023-09-05 15:50:00|431.75|425.15|431.55|424.95|431.95|425.35|431.5|424.9|56
1693929300000|2023-09-05 15:55:00|431.45|424.85|431.35|424.75|431.45|424.85|431.03|424.43|49
1693929600000|2023-09-05 16:00:00|431.4|424.8|431.14|424.54|431.65|425.05|430.85|424.25|90
1693929900000|2023-09-05 16:05:00|431.15|424.55|431.75|425.15|431.85|425.25|431.13|424.53|25
1693930200000|2023-09-05 16:10:00|431.85|425.25|431.95|425.35|431.95|425.35|431.75|425.15|20
1693930500000|2023-09-05 16:15:00|431.92|425.32|430.91|424.31|431.92|425.32|430.85|424.25|39
1693930800000|2023-09-05 16:20:00|430.85|424.25|430.65|424.05|430.85|424.25|430.05|423.45|23
1693931100000|2023-09-05 16:25:00|430.55|423.95|429.95|423.35|430.55|423.95|429.85|423.25|42
1693931400000|2023-09-05 16:30:00|430.05|423.45|429.85|423.25|430.25|423.65|429.85|423.25|22
1693931700000|2023-09-05 16:35:00|429.95|423.35|430.25|423.65|430.55|423.95|429.95|423.35|31
1693932000000|2023-09-05 16:40:00|430.23|423.63|430.35|423.75|430.6|424|429.95|423.35|27
1693932300000|2023-09-05 16:45:00|430.25|423.65|429.35|422.75|430.55|423.95|429.35|422.75|20
1693932600000|2023-09-05 16:50:00|429.15|422.55|428.75|422.15|429.15|422.55|428.55|421.95|41
1693932900000|2023-09-05 16:55:00|428.85|422.25|429.05|422.45|429.25|422.65|428.85|422.25|26
1693933200000|2023-09-05 17:00:00|428.95|422.35|428.75|422.15|429.25|422.65|428.75|422.15|18
1693933500000|2023-09-05 17:05:00|428.85|422.25|428.54|421.94|428.95|422.35|428.54|421.94|7
1693933800000|2023-09-05 17:10:00|428.55|421.95|428.45|421.85|428.75|422.15|428.45|421.85|29
1693934100000|2023-09-05 17:15:00|428.4|421.8|428.25|421.65|428.4|421.8|427.95|421.35|15
1693934400000|2023-09-05 17:20:00|428.23|421.63|428.25|421.65|428.75|422.15|428.15|421.55|35
1693934700000|2023-09-05 17:25:00|428.35|421.75|428.35|421.75|428.45|421.85|428.05|421.45|13
1693935000000|2023-09-05 17:30:00|428.45|421.85|428.45|421.85|428.65|422.05|428.45|421.85|6
1693935300000|2023-09-05 17:35:00|428.44|421.84|428.75|422.15|428.75|422.15|428.35|421.75|11
1693935600000|2023-09-05 17:40:00|428.8|422.2|429.05|422.45|429.05|422.45|428.8|422.2|5
1693935900000|2023-09-05 17:45:00|429.15|422.55|429.35|422.75|429.55|422.95|429.15|422.55|8
1693936200000|2023-09-05 17:50:00|429.25|422.65|429.05|422.45|429.25|422.65|428.95|422.35|6
1693936500000|2023-09-05 17:55:00|428.95|422.35|428.95|422.35|428.95|422.35|428.95|422.35|1
1693936800000|2023-09-05 18:00:00|429.12|422.52|429.45|422.85|429.55|422.95|429.12|422.52|22
1693937100000|2023-09-05 18:05:00|429.25|422.65|429.35|422.75|429.35|422.75|429.24|422.64|5
1693937400000|2023-09-05 18:10:00|429.25|422.65|429.35|422.75|429.35|422.75|429.15|422.55|12
1693937700000|2023-09-05 18:15:00|429.45|422.85|429.55|422.95|429.65|423.05|429.45|422.85|10
1693938000000|2023-09-05 18:20:00|429.65|423.05|429.65|423.05|429.65|423.05|429.65|423.05|1
1693938300000|2023-09-05 18:25:00|429.55|422.95|429.25|422.65|429.6|423|429.25|422.65|11
1693938600000|2023-09-05 18:30:00|429.15|422.55|428.55|421.95|429.15|422.55|428.55|421.95|10
1693939200000|2023-09-05 18:40:00|428.73|422.13|429.05|422.45|429.05|422.45|428.73|422.13|10
1693939500000|2023-09-05 18:45:00|428.95|422.35|429.35|422.75|429.55|422.95|428.95|422.35|17
1693939800000|2023-09-05 18:50:00|429.4|422.8|429.15|422.55|429.55|422.95|429.15|422.55|18
1693940100000|2023-09-05 18:55:00|429.25|422.65|429.55|422.95|429.55|422.95|429.25|422.65|5
1693940400000|2023-09-05 19:00:00|429.6|423|429.65|423.05|429.95|423.35|429.6|423|14
1693940700000|2023-09-05 19:05:00|429.75|423.15|429.85|423.25|429.85|423.25|429.75|423.15|2
1693941000000|2023-09-05 19:10:00|429.75|423.15|429.15|422.55|429.75|423.15|429.15|422.55|8
1693941300000|2023-09-05 19:15:00|429.25|422.65|429.45|422.85|429.45|422.85|429.25|422.65|3
1693941600000|2023-09-05 19:20:00|429.5|422.9|429.05|422.45|429.55|422.95|429.05|422.45|9
1693941900000|2023-09-05 19:25:00|428.95|422.35|428.75|422.15|428.95|422.35|428.75|422.15|3
1693942200000|2023-09-05 19:30:00|428.8|422.2|428.55|421.95|428.85|422.25|428.55|421.95|7
1693942500000|2023-09-05 19:35:00|428.6|422|428.75|422.15|428.85|422.25|428.6|422|7
1693942800000|2023-09-05 19:40:00|428.73|422.13|428.55|421.95|428.73|422.13|428.52|421.92|10
1693943400000|2023-09-05 19:50:00|427.45|420.85|427.35|420.75|427.45|420.85|427.35|420.75|2
1693943700000|2023-09-05 19:55:00|427.15|420.55|427.25|420.65|427.25|420.65|427.05|420.45|12
1693944000000|2023-09-05 20:00:00|427.24|420.64|426.55|419.95|427.34|420.74|426.53|419.93|27
1693944300000|2023-09-05 20:05:00|426.52|419.92|426.25|419.65|426.55|419.95|426.25|419.65|16
1693944600000|2023-09-05 20:10:00|426.35|419.75|427.45|420.85|427.45|420.85|426.35|419.75|27
1693944900000|2023-09-05 20:15:00|427.42|420.82|426.85|420.25|427.42|420.82|426.83|420.23|37
1693945200000|2023-09-05 20:20:00|426.75|420.15|427.25|420.65|427.25|420.65|426.63|420.03|21
1693945500000|2023-09-05 20:25:00|427.22|420.62|427.05|420.45|427.25|420.65|427.01|420.41|44
1693945800000|2023-09-05 20:30:00|427.2|420.6|427.25|420.65|427.25|420.65|427.2|420.6|5
1693946100000|2023-09-05 20:35:00|427.21|420.61|426.35|419.75|427.44|420.84|426.35|419.75|37
1693946400000|2023-09-05 20:40:00|426.45|419.85|426.65|420.05|426.75|420.15|426.45|419.85|35
1693946700000|2023-09-05 20:45:00|426.62|420.02|426.55|419.95|426.85|420.25|426.55|419.95|25
1693947000000|2023-09-05 20:50:00|426.65|420.05|426.65|420.05|426.85|420.25|426.64|420.04|17
1693947300000|2023-09-05 20:55:00|426.64|420.04|426.55|419.95|426.65|420.05|426.52|419.92|17
1693947600000|2023-09-05 21:00:00|426.56|419.96|426.65|420.05|426.65|420.05|426.56|419.96|5
1693947900000|2023-09-05 21:05:00|426.66|420.06|427.42|420.82|427.43|420.83|426.52|419.92|62
1693948200000|2023-09-05 21:10:00|427.4|420.8|427.16|420.56|427.42|420.82|427.11|420.51|50
1693948500000|2023-09-05 21:15:00|427.15|420.55|427.23|420.63|427.23|420.63|426.84|420.24|52
1693948800000|2023-09-05 21:20:00|427.27|420.67|427.7|421.1|427.7|421.1|427.27|420.67|15
1693949100000|2023-09-05 21:25:00|427.68|421.08|427.87|421.27|428.09|421.49|427.68|421.08|63
1693949400000|2023-09-05 21:30:00|427.88|421.28|428.11|421.51|428.25|421.65|427.88|421.28|59
1693949700000|2023-09-05 21:35:00|428.1|421.5|427.36|420.76|428.1|421.5|427.32|420.72|80
1693950000000|2023-09-05 21:40:00|427.4|420.8|428.14|421.54|428.23|421.63|427.4|420.8|77
1693950300000|2023-09-05 21:45:00|428.15|421.55|428.02|421.42|428.32|421.72|427.95|421.35|48
1693950600000|2023-09-05 21:50:00|428.03|421.43|428.04|421.44|428.04|421.44|427.96|421.36|33
1693950900000|2023-09-05 21:55:00|428.03|421.43|427.85|421.25|428.03|421.43|427.81|421.21|30
1693951200000|2023-09-05 22:00:00|427.83|421.23|427.94|421.34|428.04|421.44|427.65|421.05|48
1693951500000|2023-09-05 22:05:00|427.95|421.35|428.12|421.52|428.12|421.52|427.91|421.31|45
1693951800000|2023-09-05 22:10:00|428.07|421.47|428.41|421.81|428.5|421.9|428.07|421.47|50
1693952100000|2023-09-05 22:15:00|428.42|421.82|428.64|422.04|428.64|422.04|428.42|421.82|17
1693952400000|2023-09-05 22:20:00|428.65|422.05|428.54|421.94|428.74|422.14|428.51|421.91|76
1693952700000|2023-09-05 22:25:00|428.53|421.93|428.83|422.23|428.83|422.23|428.53|421.93|27
1693953000000|2023-09-05 22:30:00|428.84|422.24|428.84|422.24|428.84|422.24|428.81|422.21|7
1693953300000|2023-09-05 22:35:00|428.85|422.25|428.94|422.34|428.94|422.34|428.75|422.15|18
1693953600000|2023-09-05 22:40:00|428.91|422.31|428.84|422.24|428.91|422.31|428.65|422.05|22
1693953900000|2023-09-05 22:45:00|428.85|422.25|429.02|422.42|429.02|422.42|428.85|422.25|38
1693954200000|2023-09-05 22:50:00|429.03|422.43|429.41|422.81|429.41|422.81|429.03|422.43|28
1693954500000|2023-09-05 22:55:00|429.42|422.82|429.45|422.85|429.54|422.94|429.35|422.75|22
1693954800000|2023-09-05 23:00:00|429.5|422.9|429.62|423.02|429.62|423.02|429.5|422.9|134
1693955100000|2023-09-05 23:05:00|429.61|423.01|429.44|422.84|429.65|423.05|429.43|422.83|41
1693955400000|2023-09-05 23:10:00|429.45|422.85|429.45|422.85|429.45|422.85|429.45|422.85|1
1693955700000|2023-09-05 23:15:00|429.5|422.9|430.15|423.55|430.15|423.55|429.5|422.9|26
1693956000000|2023-09-05 23:20:00|430.14|423.54|430.15|423.55|430.25|423.65|430.12|423.52|13
1693956300000|2023-09-05 23:25:00|430.14|423.54|429.85|423.25|430.14|423.54|429.84|423.24|7
1693956600000|2023-09-05 23:30:00|429.9|423.3|429.75|423.15|429.95|423.35|429.75|423.15|15
1693956900000|2023-09-05 23:35:00|429.8|423.2|429.98|423.38|430.04|423.44|429.8|423.2|21
1693957200000|2023-09-05 23:40:00|429.99|423.39|429.65|423.05|430.05|423.45|429.65|423.05|21
1693957500000|2023-09-05 23:45:00|429.45|422.85|429.45|422.85|429.45|422.85|429.45|422.85|1
1693957800000|2023-09-05 23:50:00|429.35|422.75|428.85|422.25|429.35|422.75|428.85|422.25|6
1693958100000|2023-09-05 23:55:00|428.95|422.35|428.95|422.35|428.95|422.35|428.95|422.35|1
1693958400000|2023-09-06 00:00:00|429.05|422.45|429.55|422.95|429.55|422.95|428.85|422.25|35
1693958700000|2023-09-06 00:05:00|429.6|423|430.3|423.7|430.3|423.7|429.6|423|23
1693959000000|2023-09-06 00:10:00|430.25|423.65|429.85|423.25|430.25|423.65|429.85|423.25|10
1693959300000|2023-09-06 00:15:00|429.83|423.23|429.33|422.73|429.83|423.23|429.33|422.73|8
1693959600000|2023-09-06 00:20:00|429.34|422.74|429.35|422.75|429.35|422.75|429.34|422.74|4
1693959900000|2023-09-06 00:25:00|429.43|422.83|428.95|422.35|429.45|422.85|428.93|422.33|14
1693960200000|2023-09-06 00:30:00|428.94|422.34|428.23|421.63|428.94|422.34|427.55|420.95|30
1693960500000|2023-09-06 00:35:00|428.25|421.65|428.45|421.85|428.75|422.15|428.15|421.55|27
1693960800000|2023-09-06 00:40:00|428.43|421.83|428.55|421.95|428.85|422.25|428.35|421.75|20
1693961100000|2023-09-06 00:45:00|428.53|421.93|428.65|422.05|428.85|422.25|428.52|421.92|36
1693961400000|2023-09-06 00:50:00|428.7|422.1|428.55|421.95|429.05|422.45|428.35|421.75|59
1693961700000|2023-09-06 00:55:00|428.54|421.94|428.95|422.35|428.95|422.35|428.35|421.75|18
1693962000000|2023-09-06 01:00:00|428.94|422.34|428.55|421.95|428.94|422.34|428.55|421.95|15
1693962300000|2023-09-06 01:05:00|428.65|422.05|429.85|423.25|429.85|423.25|428.65|422.05|38
1693962600000|2023-09-06 01:10:00|430.02|423.42|429.95|423.35|430.5|423.9|429.95|423.35|46
1693962900000|2023-09-06 01:15:00|430|423.4|429.75|423.15|430.05|423.45|429.45|422.85|25
1693963200000|2023-09-06 01:20:00|429.74|423.14|429.54|422.94|429.74|423.14|429.25|422.65|25
1693963500000|2023-09-06 01:25:00|429.55|422.95|429.33|422.73|429.55|422.95|429.33|422.73|17
1693963800000|2023-09-06 01:30:00|429.28|422.68|429|422.4|429.28|422.68|428.9|422.3|11
1693964100000|2023-09-06 01:35:00|429.05|422.45|428.85|422.25|429.05|422.45|428.81|422.21|11
1693964400000|2023-09-06 01:40:00|428.92|422.32|428.55|421.95|428.95|422.35|428.55|421.95|20
1693964700000|2023-09-06 01:45:00|428.49|421.89|428.44|421.84|428.49|421.89|428.25|421.65|27
1693965000000|2023-09-06 01:50:00|428.37|421.77|427.95|421.35|428.37|421.77|427.85|421.25|14
1693965300000|2023-09-06 01:55:00|428.1|421.5|428.15|421.55|428.15|421.55|428.1|421.5|7
1693965600000|2023-09-06 02:00:00|428.09|421.49|427.85|421.25|428.09|421.49|427.85|421.25|3
1693965900000|2023-09-06 02:05:00|427.95|421.35|428.55|421.95|428.55|421.95|427.95|421.35|10
1693966200000|2023-09-06 02:10:00|428.45|421.85|428.5|421.9|428.5|421.9|428.25|421.65|9
1693966500000|2023-09-06 02:15:00|428.55|421.95|428.85|422.25|428.85|422.25|428.55|421.95|8
1693966800000|2023-09-06 02:20:00|428.95|422.35|429.45|422.85|429.61|423.01|428.95|422.35|48
1693967100000|2023-09-06 02:25:00|429.52|422.92|428.85|422.25|429.6|423|428.65|422.05|26
1693967400000|2023-09-06 02:30:00|428.65|422.05|429.12|422.52|429.12|422.52|428.64|422.04|21
1693967700000|2023-09-06 02:35:00|429.13|422.53|428.55|421.95|429.2|422.6|428.55|421.95|41
1693968000000|2023-09-06 02:40:00|428.7|422.1|429.15|422.55|429.29|422.69|428.65|422.05|48
1693968300000|2023-09-06 02:45:00|429.05|422.45|429.15|422.55|429.32|422.72|428.95|422.35|35
1693968600000|2023-09-06 02:50:00|429.22|422.62|429.55|422.95|429.55|422.95|429.2|422.6|27
1693968900000|2023-09-06 02:55:00|429.61|423.01|429.85|423.25|429.85|423.25|429.61|423.01|8
1693969200000|2023-09-06 03:00:00|429.95|423.35|429.85|423.25|430.05|423.45|429.83|423.23|13
1693969500000|2023-09-06 03:05:00|429.9|423.3|429.7|423.1|429.9|423.3|429.7|423.1|10
1693969800000|2023-09-06 03:10:00|429.65|423.05|429.55|422.95|429.75|423.15|429.55|422.95|8
1693970100000|2023-09-06 03:15:00|429.6|423|429.55|422.95|429.9|423.3|429.55|422.95|15
1693970400000|2023-09-06 03:20:00|429.45|422.85|429.55|422.95|429.55|422.95|429.45|422.85|4
1693970700000|2023-09-06 03:25:00|429.6|423|429.15|422.55|429.65|423.05|429.05|422.45|20
1693971000000|2023-09-06 03:30:00|429.05|422.45|428.45|421.85|429.15|422.55|428.45|421.85|16
1693971300000|2023-09-06 03:35:00|428.35|421.75|428.45|421.85|428.55|421.95|428.25|421.65|9
1693971600000|2023-09-06 03:40:00|428.5|421.9|428.55|421.95|428.75|422.15|428.45|421.85|10
1693971900000|2023-09-06 03:45:00|428.65|422.05|428.55|421.95|428.75|422.15|428.55|421.95|4
1693972200000|2023-09-06 03:50:00|428.45|421.85|428.55|421.95|428.55|421.95|428.45|421.85|4
1693972500000|2023-09-06 03:55:00|428.65|422.05|428.55|421.95|428.65|422.05|428.45|421.85|5
1693972800000|2023-09-06 04:00:00|428.45|421.85|428.55|421.95|428.55|421.95|428.35|421.75|14
1693973100000|2023-09-06 04:05:00|428.35|421.75|428.35|421.75|428.35|421.75|428.15|421.55|9
1693973400000|2023-09-06 04:10:00|428.55|421.95|428.4|421.8|428.55|421.95|428.35|421.75|4
1693973700000|2023-09-06 04:15:00|428.35|421.75|428.25|421.65|428.35|421.75|428.25|421.65|3
1693974000000|2023-09-06 04:20:00|428.35|421.75|428.85|422.25|428.85|422.25|428.35|421.75|6
1693974300000|2023-09-06 04:25:00|428.9|422.3|428.85|422.25|428.9|422.3|428.85|422.25|4
1693974600000|2023-09-06 04:30:00|428.9|422.3|428.95|422.35|428.95|422.35|428.9|422.3|2
1693974900000|2023-09-06 04:35:00|428.65|422.05|428.65|422.05|428.65|422.05|428.65|422.05|1
1693975200000|2023-09-06 04:40:00|428.45|421.85|428.45|421.85|428.45|421.85|428.45|421.85|1
1693975500000|2023-09-06 04:45:00|428.35|421.75|428.05|421.45|428.35|421.75|427.75|421.15|15
1693975800000|2023-09-06 04:50:00|428|421.4|427.65|421.05|428|421.4|427.65|421.05|5
1693976100000|2023-09-06 04:55:00|427.6|421|427.65|421.05|427.65|421.05|427.55|420.95|3
1693976400000|2023-09-06 05:00:00|427.55|420.95|427.65|421.05|427.65|421.05|427.25|420.65|10
1693976700000|2023-09-06 05:05:00|427.84|421.24|427.4|420.8|427.85|421.25|427.05|420.45|19
1693977000000|2023-09-06 05:10:00|427.35|420.75|427.25|420.65|427.64|421.04|427.23|420.63|39
1693977300000|2023-09-06 05:15:00|427.3|420.7|427.2|420.6|427.45|420.85|426.55|419.95|67
1693977600000|2023-09-06 05:20:00|427.15|420.55|427.75|421.15|427.9|421.3|427.15|420.55|29
1693977900000|2023-09-06 05:25:00|427.8|421.2|427.65|421.05|427.85|421.25|427.65|421.05|6
1693978200000|2023-09-06 05:30:00|427.55|420.95|427.25|420.65|427.55|420.95|427.05|420.45|21
1693978500000|2023-09-06 05:35:00|427.05|420.45|427.15|420.55|427.15|420.55|427|420.4|6
1693979100000|2023-09-06 05:45:00|427.1|420.5|427.55|420.95|427.55|420.95|427.05|420.45|10
1693979400000|2023-09-06 05:50:00|427.65|421.05|427.4|420.8|427.65|421.05|427.4|420.8|3
1693979700000|2023-09-06 05:55:00|427.35|420.75|427.55|420.95|427.55|420.95|427.35|420.75|3
1693980000000|2023-09-06 06:00:00|427.5|420.9|427.55|420.95|427.55|420.95|427.45|420.85|8
1693980300000|2023-09-06 06:05:00|427.15|420.55|427.45|420.85|427.45|420.85|427.14|420.54|13
1693980600000|2023-09-06 06:10:00|427.39|420.79|427.25|420.65|427.39|420.79|427.24|420.64|4
1693980900000|2023-09-06 06:15:00|427.3|420.7|427.75|421.15|427.75|421.15|427.3|420.7|35
1693981200000|2023-09-06 06:20:00|427.83|421.23|428.23|421.63|428.25|421.65|427.83|421.23|30
1693981500000|2023-09-06 06:25:00|428.19|421.59|427.55|420.95|428.19|421.59|427.55|420.95|16
1693981800000|2023-09-06 06:30:00|427.45|420.85|427.35|420.75|427.55|420.95|427.35|420.75|5
1693982100000|2023-09-06 06:35:00|427.3|420.7|427.35|420.75|427.35|420.75|427.15|420.55|7
1693982400000|2023-09-06 06:40:00|427.4|420.8|427.35|420.75|427.45|420.85|427.35|420.75|7
1693982700000|2023-09-06 06:45:00|427.4|420.8|427.65|421.05|427.75|421.15|427.4|420.8|9
1693983000000|2023-09-06 06:50:00|427.61|421.01|427.84|421.24|427.85|421.25|427.55|420.95|21
1693983300000|2023-09-06 06:55:00|427.91|421.31|427.45|420.85|427.91|421.31|427.45|420.85|11
1693983600000|2023-09-06 07:00:00|427.35|420.75|427.35|420.75|427.54|420.94|427.25|420.65|117
1693983900000|2023-09-06 07:05:00|427.45|420.85|427.45|420.85|427.45|420.85|427.45|420.85|1
1693984200000|2023-09-06 07:10:00|427.55|420.95|427.55|420.95|427.65|421.05|427.44|420.84|25
1693984500000|2023-09-06 07:15:00|427.54|420.94|427.25|420.65|427.54|420.94|427.15|420.55|10
1693984800000|2023-09-06 07:20:00|427.3|420.7|427.45|420.85|427.45|420.85|427.3|420.7|4
1693985100000|2023-09-06 07:25:00|427.5|420.9|427.55|420.95|427.55|420.95|427.14|420.54|28
1693985400000|2023-09-06 07:30:00|427.45|420.85|427.35|420.75|427.45|420.85|427.35|420.75|3
1693985700000|2023-09-06 07:35:00|427.45|420.85|427.55|420.95|427.65|421.05|427.45|420.85|11
1693986000000|2023-09-06 07:40:00|427.5|420.9|427.63|421.03|427.64|421.04|427.45|420.85|9
1693986300000|2023-09-06 07:45:00|427.65|421.05|427.45|420.85|427.65|421.05|427.35|420.75|23
1693986600000|2023-09-06 07:50:00|427.41|420.81|427.25|420.65|427.41|420.81|427.24|420.64|6
1693986900000|2023-09-06 07:55:00|427.15|420.55|427.14|420.54|427.15|420.55|427.05|420.45|6
1693987200000|2023-09-06 08:00:00|427.13|420.53|427.35|420.75|427.35|420.75|427.05|420.45|9
1693987500000|2023-09-06 08:05:00|427.31|420.71|427.25|420.65|427.33|420.73|426.95|420.35|10
1693988100000|2023-09-06 08:15:00|427.15|420.55|427.05|420.45|427.15|420.55|427.05|420.45|2
1693988400000|2023-09-06 08:20:00|427.1|420.5|427.25|420.65|427.35|420.75|427.1|420.5|13
1693988700000|2023-09-06 08:25:00|427.24|420.64|427.15|420.55|427.25|420.65|427.15|420.55|6
1693989000000|2023-09-06 08:30:00|427.19|420.59|427.25|420.65|427.34|420.74|427.15|420.55|14
1693989600000|2023-09-06 08:40:00|427.05|420.45|427.05|420.45|427.05|420.45|427.05|420.45|1
1693989900000|2023-09-06 08:45:00|427.25|420.65|427.34|420.74|427.34|420.74|427.25|420.65|3
1693990200000|2023-09-06 08:50:00|427.35|420.75|427.55|420.95|427.55|420.95|427.35|420.75|6
1693990500000|2023-09-06 08:55:00|427.6|421|427.45|420.85|427.65|421.05|427.45|420.85|8
1693990800000|2023-09-06 09:00:00|427.35|420.75|427.35|420.75|427.35|420.75|427.35|420.75|1
1693991100000|2023-09-06 09:05:00|427.49|420.89|427.55|420.95|427.55|420.95|427.49|420.89|3
1693991400000|2023-09-06 09:10:00|427.53|420.93|427.25|420.65|427.53|420.93|427.15|420.55|17
1693991700000|2023-09-06 09:15:00|427.23|420.63|426.95|420.35|427.23|420.63|426.95|420.35|4
1693992000000|2023-09-06 09:20:00|426.85|420.25|426.84|420.24|426.85|420.25|426.83|420.23|8
1693992300000|2023-09-06 09:25:00|426.75|420.15|427.24|420.64|427.25|420.65|426.75|420.15|20
1693992600000|2023-09-06 09:30:00|427.25|420.65|427.35|420.75|427.55|420.95|427.25|420.65|18
1693992900000|2023-09-06 09:35:00|427.4|420.8|427.25|420.65|427.45|420.85|427.05|420.45|14
1693993200000|2023-09-06 09:40:00|427.35|420.75|427.25|420.65|427.35|420.75|427.25|420.65|3
1693993500000|2023-09-06 09:45:00|427.35|420.75|427.45|420.85|427.45|420.85|427.35|420.75|11
1693993800000|2023-09-06 09:50:00|427.55|420.95|427.55|420.95|427.65|421.05|427.55|420.95|9
1693994100000|2023-09-06 09:55:00|427.65|421.05|427.55|420.95|427.75|421.15|427.55|420.95|8
1693994400000|2023-09-06 10:00:00|427.5|420.9|427.45|420.85|427.5|420.9|427.25|420.65|7
1693994700000|2023-09-06 10:05:00|427.5|420.9|427.55|420.95|427.55|420.95|427.5|420.9|10
1693995000000|2023-09-06 10:10:00|427.6|421|427.65|421.05|427.75|421.15|427.6|421|4
1693995300000|2023-09-06 10:15:00|427.7|421.1|427.45|420.85|427.75|421.15|427.45|420.85|9
1693995600000|2023-09-06 10:20:00|427.35|420.75|427.35|420.75|427.35|420.75|427.35|420.75|1
1693996200000|2023-09-06 10:30:00|427.45|420.85|427.55|420.95|427.55|420.95|427.45|420.85|2
1693996500000|2023-09-06 10:35:00|427.6|421|427.65|421.05|427.85|421.25|427.6|421|24
1693996800000|2023-09-06 10:40:00|427.55|420.95|427.55|420.95|427.55|420.95|427.55|420.95|1
1693997100000|2023-09-06 10:45:00|427.45|420.85|427.15|420.55|427.45|420.85|427.15|420.55|11
1693997400000|2023-09-06 10:50:00|427.05|420.45|426.95|420.35|427.05|420.45|426.95|420.35|4
1693997700000|2023-09-06 10:55:00|426.9|420.3|426.85|420.25|426.9|420.3|426.85|420.25|2
1693998000000|2023-09-06 11:00:00|427.15|420.55|427.15|420.55|427.15|420.55|427.07|420.47|15
1693998300000|2023-09-06 11:05:00|427.05|420.45|427.05|420.45|427.05|420.45|426.95|420.35|7
1693998600000|2023-09-06 11:10:00|427.15|420.55|427.15|420.55|427.15|420.55|427.15|420.55|1
1693999200000|2023-09-06 11:20:00|427.35|420.75|427.25|420.65|427.35|420.75|427.25|420.65|2
1693999500000|2023-09-06 11:25:00|427.24|420.64|427.53|420.93|427.55|420.95|427.15|420.55|16
1693999800000|2023-09-06 11:30:00|427.54|420.94|427.65|421.05|427.65|421.05|427.54|420.94|15
1694000100000|2023-09-06 11:35:00|427.64|421.04|427.65|421.05|427.65|421.05|427.6|421|23
1694000400000|2023-09-06 11:40:00|427.7|421.1|427.75|421.15|427.85|421.25|427.65|421.05|12
1694000700000|2023-09-06 11:45:00|427.85|421.25|427.65|421.05|427.85|421.25|427.62|421.02|11
1694001000000|2023-09-06 11:50:00|427.85|421.25|427.55|420.95|427.91|421.31|427.55|420.95|23
1694001300000|2023-09-06 11:55:00|427.65|421.05|427.85|421.25|427.85|421.25|427.63|421.03|15
1694001600000|2023-09-06 12:00:00|427.82|421.22|427.85|421.25|427.85|421.25|427.65|421.05|9
1694001900000|2023-09-06 12:05:00|427.82|421.22|428.35|421.75|428.45|421.85|427.65|421.05|20
1694002200000|2023-09-06 12:10:00|428.45|421.85|427.65|421.05|428.45|421.85|427.65|421.05|17
1694002500000|2023-09-06 12:15:00|427.64|421.04|427.45|420.85|427.75|421.15|427.44|420.84|12
1694002800000|2023-09-06 12:20:00|427.35|420.75|427.55|420.95|427.55|420.95|427.35|420.75|3
1694003100000|2023-09-06 12:25:00|427.5|420.9|427.55|420.95|427.55|420.95|427.35|420.75|6
1694003400000|2023-09-06 12:30:00|427.65|421.05|427.35|420.75|427.65|421.05|427.35|420.75|6
1694003700000|2023-09-06 12:35:00|427.25|420.65|427.15|420.55|427.25|420.65|427.15|420.55|3
1694004000000|2023-09-06 12:40:00|427.05|420.45|427.25|420.65|427.25|420.65|427.05|420.45|2
1694004600000|2023-09-06 12:50:00|426.45|419.85|426.95|420.35|426.95|420.35|426.45|419.85|7
1694004900000|2023-09-06 12:55:00|426.85|420.25|427.25|420.65|427.25|420.65|426.85|420.25|5
1694005200000|2023-09-06 13:00:00|427.15|420.55|427.05|420.45|427.15|420.55|426.85|420.25|9
1694005500000|2023-09-06 13:05:00|427.15|420.55|427.25|420.65|427.65|421.05|427.05|420.45|19
1694005800000|2023-09-06 13:10:00|427.15|420.55|426.85|420.25|427.15|420.55|426.75|420.15|7
1694006100000|2023-09-06 13:15:00|427.05|420.45|427.05|420.45|427.45|420.85|427.05|420.45|9
1694006400000|2023-09-06 13:20:00|426.95|420.35|427.45|420.85|427.45|420.85|426.85|420.25|9
1694006700000|2023-09-06 13:25:00|427.35|420.75|427.35|420.75|427.65|421.05|427.35|420.75|8
1694007000000|2023-09-06 13:30:00|427.45|420.85|427.15|420.55|427.55|420.95|426.95|420.35|16
1694007300000|2023-09-06 13:35:00|427.25|420.65|427.85|421.25|427.85|421.25|427.15|420.55|9
1694007600000|2023-09-06 13:40:00|427.95|421.35|428.75|422.15|428.75|422.15|427.95|421.35|18
1694007900000|2023-09-06 13:45:00|428.85|422.25|427.65|421.05|428.85|422.25|427.65|421.05|32
1694008200000|2023-09-06 13:50:00|427.7|421.1|428.05|421.45|428.35|421.75|427.7|421.1|22
1694008500000|2023-09-06 13:55:00|428.15|421.55|427.85|421.25|428.15|421.55|427.65|421.05|16
1694008800000|2023-09-06 14:00:00|427.84|421.24|425.95|419.35|427.84|421.24|425.75|419.15|100
1694009100000|2023-09-06 14:05:00|425.9|419.3|427.35|420.75|427.45|420.85|425.15|418.55|80
1694009400000|2023-09-06 14:10:00|427.45|420.85|426.75|420.15|427.45|420.85|426.55|419.95|30
1694009700000|2023-09-06 14:15:00|426.7|420.1|426.95|420.35|427.15|420.55|426.4|419.8|52
1694010000000|2023-09-06 14:20:00|426.85|420.25|425.55|418.95|426.95|420.35|425.55|418.95|48
1694010300000|2023-09-06 14:25:00|425.65|419.05|425.25|418.65|426.05|419.45|425.25|418.65|57
1694010600000|2023-09-06 14:30:00|425.15|418.55|425.55|418.95|425.95|419.35|424.95|418.35|57
1694010900000|2023-09-06 14:35:00|425.65|419.05|425.55|418.95|426.35|419.75|425.55|418.95|44
1694011200000|2023-09-06 14:40:00|425.65|419.05|425.45|418.85|425.75|419.15|425.15|418.55|35
1694011500000|2023-09-06 14:45:00|425.35|418.75|425.45|418.85|425.95|419.35|424.85|418.25|47
1694011800000|2023-09-06 14:50:00|425.65|419.05|425.25|418.65|425.85|419.25|424.85|418.25|24
1694012100000|2023-09-06 14:55:00|425.2|418.6|425.55|418.95|425.55|418.95|425.05|418.45|10
1694012400000|2023-09-06 15:00:00|425.45|418.85|425.55|418.95|425.95|419.35|425.35|418.75|18
1694012700000|2023-09-06 15:05:00|425.65|419.05|425.65|419.05|425.65|419.05|425.35|418.75|18
1694013000000|2023-09-06 15:10:00|425.55|418.95|424.85|418.25|425.75|419.15|424.85|418.25|17
1694013300000|2023-09-06 15:15:00|424.8|418.2|424.25|417.65|424.8|418.2|423.85|417.25|47
1694013600000|2023-09-06 15:20:00|424.35|417.75|425.55|418.95|425.75|419.15|424.15|417.55|36
1694013900000|2023-09-06 15:25:00|425.5|418.9|425.45|418.85|425.65|419.05|425.25|418.65|12
1694014200000|2023-09-06 15:30:00|425.35|418.75|425.85|419.25|425.85|419.25|425.35|418.75|20
1694014500000|2023-09-06 15:35:00|425.75|419.15|425.65|419.05|425.85|419.25|425.45|418.85|17
1694014800000|2023-09-06 15:40:00|425.85|419.25|426.55|419.95|426.55|419.95|425.85|419.25|8
1694015100000|2023-09-06 15:45:00|426.5|419.9|425.95|419.35|426.55|419.95|425.95|419.35|12
1694015400000|2023-09-06 15:50:00|425.85|419.25|425.75|419.15|425.95|419.35|425.65|419.05|17
1694015700000|2023-09-06 15:55:00|425.65|419.05|425.25|418.65|425.65|419.05|425.15|418.55|17
1694016000000|2023-09-06 16:00:00|425.15|418.55|425.35|418.75|425.45|418.85|424.65|418.05|26
1694016300000|2023-09-06 16:05:00|425.4|418.8|424.95|418.35|425.65|419.05|424.95|418.35|24
1694016600000|2023-09-06 16:10:00|424.75|418.15|424.55|417.95|424.85|418.25|424.45|417.85|14
1694016900000|2023-09-06 16:15:00|424.65|418.05|424.55|417.95|425.25|418.65|424.35|417.75|35
1694017200000|2023-09-06 16:20:00|424.65|418.05|425.55|418.95|425.55|418.95|424.55|417.95|19
1694017500000|2023-09-06 16:25:00|425.65|419.05|425.45|418.85|425.75|419.15|425.35|418.75|22
1694017800000|2023-09-06 16:30:00|425.35|418.75|426.35|419.75|426.45|419.85|425.25|418.65|31
1694018100000|2023-09-06 16:35:00|426.3|419.7|425.85|419.25|426.35|419.75|425.85|419.25|16
1694018400000|2023-09-06 16:40:00|425.95|419.35|425.75|419.15|426.15|419.55|425.75|419.15|9
1694018700000|2023-09-06 16:45:00|425.65|419.05|426.15|419.55|426.15|419.55|425.65|419.05|8
1694019000000|2023-09-06 16:50:00|426.25|419.65|425.85|419.25|426.45|419.85|425.75|419.15|18
1694019300000|2023-09-06 16:55:00|425.75|419.15|425.45|418.85|425.85|419.25|425.35|418.75|11
1694019600000|2023-09-06 17:00:00|425.35|418.75|424.45|417.85|425.55|418.95|424.45|417.85|31
1694019900000|2023-09-06 17:05:00|424.3|417.7|422.95|416.35|424.3|417.7|420.55|413.95|243
1694020200000|2023-09-06 17:10:00|423.05|416.45|423.3|416.7|424.25|417.65|422.95|416.35|80
1694020500000|2023-09-06 17:15:00|423.35|416.75|423.65|417.05|423.75|417.15|423.05|416.45|32
1694020800000|2023-09-06 17:20:00|423.45|416.85|424.55|417.95|424.55|417.95|423.45|416.85|37
1694021100000|2023-09-06 17:25:00|424.65|418.05|424.95|418.35|425.25|418.65|424.65|418.05|31
1694021400000|2023-09-06 17:30:00|425.05|418.45|424.95|418.35|425.05|418.45|424.65|418.05|13
1694021700000|2023-09-06 17:35:00|425.05|418.45|425.95|419.35|426.15|419.55|424.95|418.35|25
1694022000000|2023-09-06 17:40:00|425.85|419.25|426.15|419.55|426.35|419.75|425.75|419.15|16
1694022300000|2023-09-06 17:45:00|426.25|419.65|426.75|420.15|426.75|420.15|426.25|419.65|19
1694022600000|2023-09-06 17:50:00|427.05|420.45|428.65|422.05|429.05|422.45|426.25|419.65|109
1694022900000|2023-09-06 17:55:00|428.7|422.1|428.35|421.75|432.09|425.49|428.13|421.53|268
1694023200000|2023-09-06 18:00:00|428.45|421.85|430.55|423.95|431.55|424.95|428.45|421.85|157
1694023500000|2023-09-06 18:05:00|430.54|423.94|430.35|423.75|431.45|424.85|430.35|423.75|71
1694023800000|2023-09-06 18:10:00|430.25|423.65|429.25|422.65|430.25|423.65|428.35|421.75|82
1694024100000|2023-09-06 18:15:00|429.15|422.55|428.55|421.95|429.45|422.85|428.15|421.55|49
1694024400000|2023-09-06 18:20:00|428.54|421.94|426.75|420.15|428.55|421.95|425.85|419.25|122
1694024700000|2023-09-06 18:25:00|426.65|420.05|427.45|420.85|427.65|421.05|426.45|419.85|44
1694025000000|2023-09-06 18:30:00|427.35|420.75|426.75|420.15|427.35|420.75|426.55|419.95|32
1694025300000|2023-09-06 18:35:00|426.65|420.05|426.55|419.95|426.85|420.25|426.35|419.75|20
1694025600000|2023-09-06 18:40:00|426.45|419.85|427.45|420.85|427.45|420.85|426.35|419.75|26
1694025900000|2023-09-06 18:45:00|427.55|420.95|427.25|420.65|427.85|421.25|426.95|420.35|25
1694026200000|2023-09-06 18:50:00|427.15|420.55|427.15|420.55|427.35|420.75|426.85|420.25|19
1694026500000|2023-09-06 18:55:00|426.95|420.35|425.65|419.05|426.95|420.35|425.65|419.05|28
1694026800000|2023-09-06 19:00:00|425.55|418.95|425.45|418.85|425.85|419.25|425.35|418.75|22
1694027100000|2023-09-06 19:05:00|425.55|418.95|425.45|418.85|425.65|419.05|425.35|418.75|16
1694027400000|2023-09-06 19:10:00|425.35|418.75|425.95|419.35|425.95|419.35|425.05|418.45|14
1694027700000|2023-09-06 19:15:00|426.05|419.45|426.55|419.95|426.55|419.95|426.05|419.45|22
1694028000000|2023-09-06 19:20:00|426.6|420|426.7|420.1|426.85|420.25|426.55|419.95|21
1694028300000|2023-09-06 19:25:00|426.75|420.15|426.45|419.85|426.85|420.25|426.05|419.45|22
1694028600000|2023-09-06 19:30:00|426.55|419.95|426.25|419.65|426.65|420.05|426.15|419.55|14
1694028900000|2023-09-06 19:35:00|426.15|419.55|426.65|420.05|426.65|420.05|426.15|419.55|17
1694029200000|2023-09-06 19:40:00|426.7|420.1|426.55|419.95|426.75|420.15|426.55|419.95|8
1694029500000|2023-09-06 19:45:00|426.65|420.05|425.95|419.35|426.65|420.05|425.95|419.35|17
1694029800000|2023-09-06 19:50:00|425.85|419.25|425.85|419.25|425.85|419.25|425.85|419.25|1
1694030100000|2023-09-06 19:55:00|425.95|419.35|426.05|419.45|426.05|419.45|425.95|419.35|3
1694030400000|2023-09-06 20:00:00|426.15|419.55|426.65|420.05|426.65|420.05|426.15|419.55|7
1694030700000|2023-09-06 20:05:00|426.75|420.15|426.95|420.35|426.95|420.35|426.75|420.15|4
1694031000000|2023-09-06 20:10:00|427.05|420.45|427.05|420.45|427.25|420.65|427.05|420.45|5
1694031300000|2023-09-06 20:15:00|427.15|420.55|426.85|420.25|427.15|420.55|426.85|420.25|7
1694031600000|2023-09-06 20:20:00|426.95|420.35|426.85|420.25|426.95|420.35|426.85|420.25|2
1694031900000|2023-09-06 20:25:00|425.95|419.35|425.95|419.35|426.15|419.55|425.85|419.25|10
1694032200000|2023-09-06 20:30:00|425.85|419.25|426.05|419.45|426.05|419.45|425.85|419.25|4
1694032500000|2023-09-06 20:35:00|426.15|419.55|426.15|419.55|426.15|419.55|426.15|419.55|1
1694032800000|2023-09-06 20:40:00|426.2|419.6|426.95|420.35|426.95|420.35|426.2|419.6|10
1694033100000|2023-09-06 20:45:00|426.85|420.25|426.85|420.25|426.95|420.35|426.85|420.25|3
1694033400000|2023-09-06 20:50:00|426.65|420.05|426.55|419.95|426.65|420.05|426.45|419.85|5
1694033700000|2023-09-06 20:55:00|426.45|419.85|426.27|419.67|426.55|419.95|426.25|419.65|15
1694034000000|2023-09-06 21:00:00|426.26|419.66|426.72|420.12|426.73|420.13|426.11|419.51|46
1694034300000|2023-09-06 21:05:00|426.71|420.11|426.87|420.27|426.87|420.27|426.61|420.01|26
1694034600000|2023-09-06 21:10:00|426.99|420.39|427.58|420.98|427.58|420.98|426.97|420.37|16
1694034900000|2023-09-06 21:15:00|427.59|420.99|427.61|421.01|427.62|421.02|427.46|420.86|33
1694035200000|2023-09-06 21:20:00|427.58|420.98|427.61|421.01|427.61|421.01|427.37|420.77|48
1694035500000|2023-09-06 21:25:00|427.59|420.99|428.08|421.48|428.11|421.51|427.59|420.99|35
1694035800000|2023-09-06 21:30:00|428.09|421.49|427.92|421.32|428.09|421.49|427.88|421.28|18
1694036100000|2023-09-06 21:35:00|427.93|421.33|427.99|421.39|428.02|421.42|427.93|421.33|10
1694036400000|2023-09-06 21:40:00|428.11|421.51|428.58|421.98|428.94|422.34|428.11|421.51|104
1694036700000|2023-09-06 21:45:00|428.57|421.97|428.69|422.09|428.72|422.12|428.44|421.84|50
1694037000000|2023-09-06 21:50:00|428.68|422.08|428.95|422.35|428.95|422.35|428.67|422.07|17
1694037300000|2023-09-06 21:55:00|428.96|422.36|428.65|422.05|428.96|422.36|428.65|422.05|25
1694037600000|2023-09-06 22:00:00|428.75|422.15|428.95|422.35|429.15|422.55|428.75|422.15|8
1694037900000|2023-09-06 22:05:00|429.05|422.45|429.55|422.95|429.55|422.95|429.05|422.45|6
1694038200000|2023-09-06 22:10:00|429.6|423|428.55|421.95|429.65|423.05|428.5|421.9|16
1694038500000|2023-09-06 22:15:00|428.5|421.9|428.65|422.05|428.65|422.05|428.25|421.65|11
1694038800000|2023-09-06 22:20:00|428.85|422.25|429.65|423.05|429.65|423.05|428.75|422.15|18
1694039100000|2023-09-06 22:25:00|429.75|423.15|429.75|423.15|430.25|423.65|429.75|423.15|11
1694039400000|2023-09-06 22:30:00|429.65|423.05|429.45|422.85|429.85|423.25|429.35|422.75|9
1694039700000|2023-09-06 22:35:00|429.35|422.75|430.05|423.45|430.05|423.45|429.35|422.75|8
1694040000000|2023-09-06 22:40:00|430.03|423.43|429.75|423.15|430.04|423.44|429.65|423.05|8
1694040300000|2023-09-06 22:45:00|429.65|423.05|429.45|422.85|429.65|423.05|429.15|422.55|16
1694040600000|2023-09-06 22:50:00|429.25|422.65|429.25|422.65|429.25|422.65|429.05|422.45|5
1694040900000|2023-09-06 22:55:00|429.45|422.85|429.55|422.95|429.55|422.95|429.45|422.85|2
1694041200000|2023-09-06 23:00:00|429.35|422.75|429.35|422.75|429.35|422.75|429.35|422.75|1
1694041500000|2023-09-06 23:05:00|429.05|422.45|429.05|422.45|429.05|422.45|429.05|422.45|1
1694041800000|2023-09-06 23:10:00|429.15|422.55|429.55|422.95|429.55|422.95|429.15|422.55|5
1694042100000|2023-09-06 23:15:00|429.65|423.05|430.35|423.75|430.55|423.95|429.65|423.05|12
1694042400000|2023-09-06 23:20:00|430.15|423.55|430.45|423.85|430.45|423.85|430.15|423.55|4
1694042700000|2023-09-06 23:25:00|430.35|423.75|430.25|423.65|430.45|423.85|430.25|423.65|9
1694043000000|2023-09-06 23:30:00|430.05|423.45|429.75|423.15|430.05|423.45|429.75|423.15|4
1694043300000|2023-09-06 23:35:00|429.85|423.25|430.15|423.55|430.35|423.75|429.85|423.25|7
1694043600000|2023-09-06 23:40:00|430.05|423.45|430.25|423.65|430.25|423.65|430.05|423.45|3
1694043900000|2023-09-06 23:45:00|430.35|423.75|430.85|424.25|430.85|424.25|430.35|423.75|6
1694044200000|2023-09-06 23:50:00|430.8|424.2|430.75|424.15|430.8|424.2|430.75|424.15|2
1694044500000|2023-09-06 23:55:00|430.55|423.95|430.55|423.95|430.55|423.95|430.55|423.95|1
1694044800000|2023-09-07 00:00:00|430.65|424.05|430.75|424.15|430.95|424.35|430.55|423.95|17
1694045100000|2023-09-07 00:05:00|430.45|423.85|430.75|424.15|430.75|424.15|430.45|423.85|4
1694045400000|2023-09-07 00:10:00|430.85|424.25|430.15|423.55|430.95|424.35|430.15|423.55|8
1694045700000|2023-09-07 00:15:00|430.2|423.6|430.55|423.95|430.55|423.95|430.2|423.6|4
1694046000000|2023-09-07 00:20:00|429.85|423.25|429.85|423.25|429.85|423.25|429.85|423.25|1
1694046300000|2023-09-07 00:25:00|429.75|423.15|429.95|423.35|430.05|423.45|429.75|423.15|8
1694046600000|2023-09-07 00:30:00|430.05|423.45|430.25|423.65|430.25|423.65|430.05|423.45|4
1694046900000|2023-09-07 00:35:00|430.15|423.55|429.95|423.35|430.15|423.55|429.95|423.35|7
1694047200000|2023-09-07 00:40:00|430|423.4|429.85|423.25|430.05|423.45|429.85|423.25|3
1694047500000|2023-09-07 00:45:00|429.95|423.35|430.15|423.55|430.25|423.65|429.95|423.35|6
1694047800000|2023-09-07 00:50:00|430.2|423.6|429.95|423.35|430.25|423.65|429.75|423.15|11
1694048100000|2023-09-07 00:55:00|429.85|423.25|430.15|423.55|430.15|423.55|429.75|423.15|6
1694048400000|2023-09-07 01:00:00|429.95|423.35|430.45|423.85|430.45|423.85|429.95|423.35|6
1694048700000|2023-09-07 01:05:00|430.55|423.95|430.85|424.25|430.85|424.25|430.55|423.95|3
1694049000000|2023-09-07 01:10:00|430.95|424.35|430.85|424.25|430.95|424.35|430.75|424.15|8
1694049300000|2023-09-07 01:15:00|430.95|424.35|430.75|424.15|430.95|424.35|430.65|424.05|12
1694049600000|2023-09-07 01:20:00|430.74|424.14|430.85|424.25|430.85|424.25|430.55|423.95|7
1694049900000|2023-09-07 01:25:00|430.75|424.15|430.65|424.05|430.85|424.25|430.65|424.05|4
1694050200000|2023-09-07 01:30:00|430.55|423.95|430.05|423.45|430.55|423.95|430.05|423.45|5
1694050500000|2023-09-07 01:35:00|429.95|423.35|430.25|423.65|430.25|423.65|429.95|423.35|4
1694050800000|2023-09-07 01:40:00|430.35|423.75|429.85|423.25|430.45|423.85|429.85|423.25|25
1694051100000|2023-09-07 01:45:00|429.75|423.15|431.25|424.65|431.34|424.74|429.75|423.15|39
1694051400000|2023-09-07 01:50:00|431.3|424.7|431.45|424.85|431.55|424.95|431.3|424.7|5
1694051700000|2023-09-07 01:55:00|431.42|424.82|431.05|424.45|431.42|424.82|431.05|424.45|5
1694052000000|2023-09-07 02:00:00|431.15|424.55|431.45|424.85|431.45|424.85|431.15|424.55|6
1694052300000|2023-09-07 02:05:00|431.35|424.75|431.25|424.65|431.35|424.75|431.15|424.55|10
1694052600000|2023-09-07 02:10:00|431.35|424.75|431.65|425.05|431.75|425.15|431.35|424.75|9
1694052900000|2023-09-07 02:15:00|431.55|424.95|431.05|424.45|431.55|424.95|431.05|424.45|6
1694053200000|2023-09-07 02:20:00|431.15|424.55|431.45|424.85|431.75|425.15|431.05|424.45|16
1694053500000|2023-09-07 02:25:00|431.55|424.95|431.65|425.05|431.65|425.05|431.55|424.95|5
1694053800000|2023-09-07 02:30:00|431.64|425.04|431.35|424.75|431.64|425.04|431.35|424.75|4
1694054100000|2023-09-07 02:35:00|431.25|424.65|431.05|424.45|431.25|424.65|430.95|424.35|8
1694054400000|2023-09-07 02:40:00|431.15|424.55|431.15|424.55|431.15|424.55|431.15|424.55|1
1694054700000|2023-09-07 02:45:00|431.2|424.6|431.55|424.95|431.55|424.95|431.2|424.6|6
1694055000000|2023-09-07 02:50:00|431.65|425.05|431.25|424.65|431.65|425.05|431.25|424.65|4
1694055300000|2023-09-07 02:55:00|431.15|424.55|431.15|424.55|431.15|424.55|430.95|424.35|6
1694055600000|2023-09-07 03:00:00|431.05|424.45|430.85|424.25|431.05|424.45|430.85|424.25|4
1694055900000|2023-09-07 03:05:00|430.8|424.2|430.65|424.05|430.8|424.2|430.65|424.05|3
1694056200000|2023-09-07 03:10:00|430.55|423.95|430.65|424.05|430.65|424.05|430.55|423.95|2
1694056500000|2023-09-07 03:15:00|430.6|424|430.75|424.15|430.85|424.25|430.55|423.95|6
1694056800000|2023-09-07 03:20:00|430.8|424.2|430.35|423.75|430.85|424.25|430.35|423.75|7
1694057100000|2023-09-07 03:25:00|430.45|423.85|430.85|424.25|430.85|424.25|430.45|423.85|6
1694057400000|2023-09-07 03:30:00|430.95|424.35|431.15|424.55|431.15|424.55|430.95|424.35|3
1694057700000|2023-09-07 03:35:00|431.2|424.6|431.05|424.45|431.35|424.75|431.05|424.45|9
1694058300000|2023-09-07 03:45:00|430.95|424.35|431.45|424.85|431.45|424.85|430.95|424.35|8
1694058600000|2023-09-07 03:50:00|431.55|424.95|431.55|424.95|431.55|424.95|431.45|424.85|4
1694058900000|2023-09-07 03:55:00|431.5|424.9|431.35|424.75|431.5|424.9|431.25|424.65|5
1694059200000|2023-09-07 04:00:00|431.4|424.8|431.65|425.05|431.85|425.25|431.4|424.8|14
1694059500000|2023-09-07 04:05:00|431.55|424.95|431.35|424.75|431.55|424.95|431.34|424.74|5
1694059800000|2023-09-07 04:10:00|431.25|424.65|431.25|424.65|431.25|424.65|431.25|424.65|1
1694060100000|2023-09-07 04:15:00|431.35|424.75|431.25|424.65|431.35|424.75|431.25|424.65|2
1694060400000|2023-09-07 04:20:00|431.15|424.55|430.95|424.35|431.15|424.55|430.95|424.35|3
1694060700000|2023-09-07 04:25:00|430.92|424.32|430.55|423.95|430.92|424.32|430.55|423.95|6
1694061000000|2023-09-07 04:30:00|430.35|423.75|430.25|423.65|430.35|423.75|430.25|423.65|2
1694061300000|2023-09-07 04:35:00|430.35|423.75|430.05|423.45|430.35|423.75|430.05|423.45|4
1694061900000|2023-09-07 04:45:00|430.1|423.5|429.95|423.35|430.45|423.85|429.95|423.35|12
1694062200000|2023-09-07 04:50:00|430.05|423.45|430.05|423.45|430.05|423.45|429.95|423.35|3
1694062500000|2023-09-07 04:55:00|430.15|423.55|430.15|423.55|430.25|423.65|430.15|423.55|3
1694062800000|2023-09-07 05:00:00|430.25|423.65|430.25|423.65|430.25|423.65|430.25|423.65|1
1694063100000|2023-09-07 05:05:00|430.2|423.6|430.15|423.55|430.2|423.6|430.15|423.55|2
1694064300000|2023-09-07 05:25:00|430.13|423.53|429.85|423.25|430.14|423.54|429.75|423.15|6
1694064600000|2023-09-07 05:30:00|429.95|423.35|430.25|423.65|430.25|423.65|429.95|423.35|4
1694064900000|2023-09-07 05:35:00|430.15|423.55|429.95|423.35|430.15|423.55|429.95|423.35|3
1694065200000|2023-09-07 05:40:00|429.85|423.25|429.65|423.05|429.85|423.25|429.65|423.05|4
1694065800000|2023-09-07 05:50:00|429.75|423.15|429.95|423.35|430.05|423.45|429.75|423.15|8
1694066100000|2023-09-07 05:55:00|429.85|423.25|429.45|422.85|429.85|423.25|429.45|422.85|6
1694066400000|2023-09-07 06:00:00|429.65|423.05|429.65|423.05|429.65|423.05|429.65|423.05|1
1694066700000|2023-09-07 06:05:00|429.75|423.15|429.55|422.95|429.75|423.15|429.55|422.95|2
1694067000000|2023-09-07 06:10:00|429.45|422.85|429.45|422.85|429.45|422.85|429.45|422.85|1
1694067600000|2023-09-07 06:20:00|429.3|422.7|429.05|422.45|429.3|422.7|429.05|422.45|3
1694067900000|2023-09-07 06:25:00|429.1|422.5|429.33|422.73|429.33|422.73|429.1|422.5|5
1694068200000|2023-09-07 06:30:00|429.35|422.75|429.35|422.75|429.35|422.75|429.35|422.75|1
1694068500000|2023-09-07 06:35:00|429.45|422.85|428.95|422.35|429.45|422.85|428.95|422.35|10
1694068800000|2023-09-07 06:40:00|429.15|422.55|429.15|422.55|429.25|422.65|429.05|422.45|6
1694069100000|2023-09-07 06:45:00|429.05|422.45|428.95|422.35|429.05|422.45|428.85|422.25|4
1694069400000|2023-09-07 06:50:00|429.05|422.45|429.05|422.45|429.05|422.45|428.95|422.35|4
1694069700000|2023-09-07 06:55:00|428.95|422.35|428.65|422.05|428.95|422.35|428.65|422.05|5
1694070000000|2023-09-07 07:00:00|428.75|422.15|428.95|422.35|428.95|422.35|428.65|422.05|5
1694070300000|2023-09-07 07:05:00|428.94|422.34|428.45|421.85|428.94|422.34|428.45|421.85|11
1694070600000|2023-09-07 07:10:00|428.55|421.95|428.45|421.85|428.55|421.95|428.45|421.85|2
1694070900000|2023-09-07 07:15:00|428.35|421.75|428.85|422.25|428.85|422.25|428.35|421.75|6
1694071200000|2023-09-07 07:20:00|428.9|422.3|428.95|422.35|429.05|422.45|428.65|422.05|14
1694071500000|2023-09-07 07:25:00|429.05|422.45|429.15|422.55|429.15|422.55|429.04|422.44|6
1694071800000|2023-09-07 07:30:00|429.1|422.5|429.25|422.65|429.25|422.65|428.95|422.35|7
1694072400000|2023-09-07 07:40:00|429.35|422.75|429.35|422.75|429.35|422.75|429.35|422.75|1
1694072700000|2023-09-07 07:45:00|429.15|422.55|428.65|422.05|429.15|422.55|428.65|422.05|7
1694073000000|2023-09-07 07:50:00|428.55|421.95|428.95|422.35|428.95|422.35|428.55|421.95|4
1694073300000|2023-09-07 07:55:00|428.75|422.15|428.75|422.15|428.75|422.15|428.75|422.15|1
1694073600000|2023-09-07 08:00:00|428.85|422.25|428.75|422.15|428.85|422.25|428.45|421.85|12
1694073900000|2023-09-07 08:05:00|428.7|422.1|428.65|422.05|428.7|422.1|428.65|422.05|2
1694074200000|2023-09-07 08:10:00|428.55|421.95|428.55|421.95|428.55|421.95|428.45|421.85|4
1694074500000|2023-09-07 08:15:00|428.75|422.15|428.55|421.95|428.75|422.15|428.55|421.95|3
1694074800000|2023-09-07 08:20:00|428.5|421.9|428.55|421.95|428.55|421.95|428.45|421.85|3
1694075100000|2023-09-07 08:25:00|428.45|421.85|428.45|421.85|428.45|421.85|428.45|421.85|1
1694075400000|2023-09-07 08:30:00|428.35|421.75|428.45|421.85|428.45|421.85|428.35|421.75|2
1694075700000|2023-09-07 08:35:00|428.35|421.75|428.35|421.75|428.35|421.75|428.35|421.75|1
1694076300000|2023-09-07 08:45:00|428.15|421.55|428.05|421.45|428.15|421.55|428.05|421.45|2
1694076900000|2023-09-07 08:55:00|428.25|421.65|428.05|421.45|428.25|421.65|428.05|421.45|4
1694077200000|2023-09-07 09:00:00|428|421.4|427.85|421.25|428|421.4|427.85|421.25|3
1694077500000|2023-09-07 09:05:00|427.95|421.35|427.95|421.35|427.95|421.35|427.95|421.35|1
1694077800000|2023-09-07 09:10:00|428.05|421.45|428.15|421.55|428.15|421.55|428.05|421.45|2
1694078100000|2023-09-07 09:15:00|428.25|421.65|428.35|421.75|428.35|421.75|428.25|421.65|2
1694078400000|2023-09-07 09:20:00|428.45|421.85|428.45|421.85|428.45|421.85|428.45|421.85|1
1694078700000|2023-09-07 09:25:00|428.55|421.95|428.85|422.25|428.85|422.25|428.55|421.95|4
1694079000000|2023-09-07 09:30:00|428.95|422.35|429.55|422.95|429.55|422.95|428.95|422.35|12
1694079300000|2023-09-07 09:35:00|429.65|423.05|429.35|422.75|429.75|423.15|429.35|422.75|9
1694079600000|2023-09-07 09:40:00|429.45|422.85|429.25|422.65|429.45|422.85|429.25|422.65|3
1694079900000|2023-09-07 09:45:00|429.15|422.55|429.15|422.55|429.15|422.55|429.15|422.55|1
1694080500000|2023-09-07 09:55:00|429.2|422.6|429.45|422.85|429.45|422.85|429.2|422.6|3
1694081100000|2023-09-07 10:05:00|429.55|422.95|429.75|423.15|429.75|423.15|429.55|422.95|3
1694081700000|2023-09-07 10:15:00|429.85|423.25|429.95|423.35|429.95|423.35|429.85|423.25|2
1694082000000|2023-09-07 10:20:00|430|423.4|429.85|423.25|430.05|423.45|429.85|423.25|4
1694082300000|2023-09-07 10:25:00|429.75|423.15|429.85|423.25|429.85|423.25|429.75|423.15|2
1694082600000|2023-09-07 10:30:00|429.95|423.35|429.85|423.25|429.95|423.35|429.85|423.25|2
1694082900000|2023-09-07 10:35:00|429.95|423.35|429.85|423.25|429.95|423.35|429.85|423.25|2
1694083200000|2023-09-07 10:40:00|429.75|423.15|429.85|423.25|429.85|423.25|429.75|423.15|2
1694083500000|2023-09-07 10:45:00|429.75|423.15|428.85|422.25|429.75|423.15|428.85|422.25|12
1694083800000|2023-09-07 10:50:00|428.75|422.15|428.75|422.15|428.95|422.35|428.75|422.15|6
1694084100000|2023-09-07 10:55:00|428.85|422.25|429.05|422.45|429.05|422.45|428.85|422.25|2
1694084400000|2023-09-07 11:00:00|429.04|422.44|428.95|422.35|429.05|422.45|428.85|422.25|5
1694084700000|2023-09-07 11:05:00|429.05|422.45|429.35|422.75|429.35|422.75|429.05|422.45|4
1694085000000|2023-09-07 11:10:00|429.3|422.7|428.75|422.15|429.3|422.7|428.65|422.05|9
1694085300000|2023-09-07 11:15:00|428.85|422.25|428.85|422.25|428.85|422.25|428.85|422.25|1
1694085600000|2023-09-07 11:20:00|428.75|422.15|428.05|421.45|428.75|422.15|428.05|421.45|13
1694085900000|2023-09-07 11:25:00|428.25|421.65|428.45|421.85|428.45|421.85|428.25|421.65|3
1694086200000|2023-09-07 11:30:00|428.35|421.75|428.15|421.55|428.35|421.75|428.15|421.55|3
1694086500000|2023-09-07 11:35:00|428.05|421.45|427.85|421.25|428.05|421.45|427.85|421.25|5
1694086800000|2023-09-07 11:40:00|427.75|421.15|428.15|421.55|428.25|421.65|427.75|421.15|12
1694087100000|2023-09-07 11:45:00|428.05|421.45|427.65|421.05|428.05|421.45|427.45|420.85|9
1694087400000|2023-09-07 11:50:00|427.55|420.95|427.75|421.15|427.75|421.15|427.45|420.85|8
1694087700000|2023-09-07 11:55:00|427.65|421.05|427.35|420.75|427.65|421.05|427.35|420.75|4
1694088000000|2023-09-07 12:00:00|427.15|420.55|427.35|420.75|427.35|420.75|427.05|420.45|8
1694088300000|2023-09-07 12:05:00|427.65|421.05|428.05|421.45|428.25|421.65|427.65|421.05|13
1694088600000|2023-09-07 12:10:00|428.15|421.55|428.15|421.55|428.35|421.75|428.15|421.55|5
1694088900000|2023-09-07 12:15:00|428.05|421.45|427.95|421.35|428.15|421.55|427.95|421.35|4
1694089200000|2023-09-07 12:20:00|427.65|421.05|428.05|421.45|428.05|421.45|427.65|421.05|6
1694089500000|2023-09-07 12:25:00|428.15|421.55|428.35|421.75|428.35|421.75|428.05|421.45|5
1694089800000|2023-09-07 12:30:00|428.34|421.74|427.55|420.95|428.34|421.74|427.55|420.95|10
1694090100000|2023-09-07 12:35:00|427.65|421.05|427.35|420.75|427.95|421.35|427.35|420.75|11
1694090400000|2023-09-07 12:40:00|427.45|420.85|427.25|420.65|427.45|420.85|427.15|420.55|5
1694090700000|2023-09-07 12:45:00|427.15|420.55|426.85|420.25|427.15|420.55|426.85|420.25|4
1694091000000|2023-09-07 12:50:00|426.75|420.15|426.95|420.35|427.05|420.45|426.75|420.15|11
1694091300000|2023-09-07 12:55:00|427.05|420.45|427.85|421.25|427.85|421.25|427.05|420.45|10
1694091600000|2023-09-07 13:00:00|427.75|421.15|427.65|421.05|427.75|421.15|427.45|420.85|11
1694091900000|2023-09-07 13:05:00|427.85|421.25|427.95|421.35|427.95|421.35|427.85|421.25|2
1694092200000|2023-09-07 13:10:00|428.05|421.45|428.05|421.45|428.35|421.75|428.05|421.45|12
1694092500000|2023-09-07 13:15:00|428.15|421.55|427.95|421.35|428.35|421.75|427.95|421.35|9
1694092800000|2023-09-07 13:20:00|428.05|421.45|428.05|421.45|428.15|421.55|427.95|421.35|7
1694093100000|2023-09-07 13:25:00|428.15|421.55|427.95|421.35|428.25|421.65|427.95|421.35|6
1694093400000|2023-09-07 13:30:00|427.9|421.3|427.55|420.95|427.9|421.3|427.15|420.55|14
1694093700000|2023-09-07 13:35:00|427.65|421.05|428.25|421.65|428.25|421.65|427.65|421.05|15
1694094000000|2023-09-07 13:40:00|428.15|421.55|429.15|422.55|429.55|422.95|428.15|421.55|50
1694094300000|2023-09-07 13:45:00|429.05|422.45|428.65|422.05|429.05|422.45|428.55|421.95|19
1694094600000|2023-09-07 13:50:00|428.75|422.15|428.15|421.55|428.95|422.35|428.15|421.55|32
1694094900000|2023-09-07 13:55:00|428.1|421.5|427.95|421.35|428.25|421.65|427.55|420.95|21
1694095200000|2023-09-07 14:00:00|427.91|421.31|428.35|421.75|428.45|421.85|427.25|420.65|50
1694095500000|2023-09-07 14:05:00|428.34|421.74|428.45|421.85|428.45|421.85|427.95|421.35|28
1694095800000|2023-09-07 14:10:00|428.54|421.94|428.65|422.05|429.15|422.55|428.54|421.94|23
1694096100000|2023-09-07 14:15:00|428.7|422.1|428.65|422.05|429.05|422.45|428.65|422.05|10
1694096400000|2023-09-07 14:20:00|428.75|422.15|428.75|422.15|428.95|422.35|428.55|421.95|16
1694096700000|2023-09-07 14:25:00|428.85|422.25|429.05|422.45|429.25|422.65|428.85|422.25|21
1694097000000|2023-09-07 14:30:00|429.15|422.55|428.35|421.75|429.25|422.65|428.25|421.65|22
1694097300000|2023-09-07 14:35:00|428.25|421.65|429.15|422.55|429.25|422.65|428.25|421.65|21
1694097600000|2023-09-07 14:40:00|429.25|422.65|429.55|422.95|429.75|423.15|429.15|422.55|35
1694097900000|2023-09-07 14:45:00|429.65|423.05|429.25|422.65|429.75|423.15|429.25|422.65|19
1694098200000|2023-09-07 14:50:00|429.15|422.55|428.75|422.15|429.65|423.05|428.75|422.15|19
1694098500000|2023-09-07 14:55:00|428.74|422.14|429.15|422.55|429.15|422.55|428.74|422.14|14
1694098800000|2023-09-07 15:00:00|429.05|422.45|429.65|423.05|429.85|423.25|429.05|422.45|33
1694099100000|2023-09-07 15:05:00|429.45|422.85|429.85|423.25|429.85|423.25|429.25|422.65|31
1694099400000|2023-09-07 15:10:00|429.95|423.35|429.95|423.35|430.05|423.45|429.75|423.15|16
1694099700000|2023-09-07 15:15:00|429.75|423.15|429.75|423.15|429.75|423.15|429.65|423.05|4
1694100000000|2023-09-07 15:20:00|429.85|423.25|429.95|423.35|430.25|423.65|429.85|423.25|21
1694100300000|2023-09-07 15:25:00|429.85|423.25|428.85|422.25|430.15|423.55|428.85|422.25|31
1694100600000|2023-09-07 15:30:00|429.05|422.45|429.55|422.95|429.55|422.95|428.75|422.15|17
1694100900000|2023-09-07 15:35:00|429.6|423|429.15|422.55|429.64|423.04|429.15|422.55|12
1694101200000|2023-09-07 15:40:00|429.05|422.45|428.84|422.24|429.05|422.45|428.55|421.95|17
1694101500000|2023-09-07 15:45:00|428.85|422.25|428.65|422.05|428.95|422.35|428.65|422.05|14
1694101800000|2023-09-07 15:50:00|428.62|422.02|428.35|421.75|428.62|422.02|428.35|421.75|7
1694102100000|2023-09-07 15:55:00|428.45|421.85|428.65|422.05|428.85|422.25|428.35|421.75|32
1694102400000|2023-09-07 16:00:00|428.64|422.04|429.05|422.45|429.45|422.85|428.55|421.95|28
1694102700000|2023-09-07 16:05:00|428.95|422.35|429.45|422.85|429.45|422.85|428.85|422.25|13
1694103000000|2023-09-07 16:10:00|429.42|422.82|429.75|423.15|429.75|423.15|429.35|422.75|16
1694103300000|2023-09-07 16:15:00|429.85|423.25|429.95|423.35|429.95|423.35|429.85|423.25|2
1694103600000|2023-09-07 16:20:00|429.93|423.33|430.05|423.45|430.05|423.45|429.85|423.25|12
1694103900000|2023-09-07 16:25:00|430.1|423.5|430.25|423.65|430.63|424.03|430.1|423.5|32
1694104200000|2023-09-07 16:30:00|430.35|423.75|430.55|423.95|430.55|423.95|430.05|423.45|26
1694104500000|2023-09-07 16:35:00|430.65|424.05|430.45|423.85|430.84|424.24|430.45|423.85|28
1694104800000|2023-09-07 16:40:00|430.55|423.95|430.74|424.14|430.95|424.35|430.55|423.95|17
1694105100000|2023-09-07 16:45:00|430.75|424.15|430.15|423.55|431.52|424.92|430.05|423.45|58
1694105400000|2023-09-07 16:50:00|430.25|423.65|430.22|423.62|430.35|423.75|429.65|423.05|38
1694105700000|2023-09-07 16:55:00|430.23|423.63|429.45|422.85|430.24|423.64|429.45|422.85|27
1694106000000|2023-09-07 17:00:00|429.35|422.75|428.65|422.05|429.35|422.75|428.55|421.95|19
1694106300000|2023-09-07 17:05:00|428.7|422.1|428.95|422.35|428.95|422.35|428.65|422.05|18
1694106600000|2023-09-07 17:10:00|429.05|422.45|429.05|422.45|429.05|422.45|428.75|422.15|9
1694106900000|2023-09-07 17:15:00|429.04|422.44|428.65|422.05|429.04|422.44|428.65|422.05|13
1694107200000|2023-09-07 17:20:00|428.75|422.15|428.85|422.25|428.95|422.35|428.65|422.05|8
1694107500000|2023-09-07 17:25:00|428.9|422.3|429.25|422.65|429.25|422.65|428.9|422.3|7
1694107800000|2023-09-07 17:30:00|429.3|422.7|429.05|422.45|429.35|422.75|428.85|422.25|21
1694108100000|2023-09-07 17:35:00|429.15|422.55|429.35|422.75|429.35|422.75|429.15|422.55|4
1694108400000|2023-09-07 17:40:00|429.45|422.85|429.55|422.95|429.95|423.35|429.45|422.85|23
1694108700000|2023-09-07 17:45:00|429.6|423|430.15|423.55|430.15|423.55|429.6|423|18
1694109000000|2023-09-07 17:50:00|430.05|423.45|430.45|423.85|430.65|424.05|430.05|423.45|46
1694109300000|2023-09-07 17:55:00|430.5|423.9|430.35|423.75|430.65|424.05|430.25|423.65|16
1694109600000|2023-09-07 18:00:00|430.4|423.8|430.55|423.95|431.05|424.45|430.4|423.8|29
1694109900000|2023-09-07 18:05:00|430.47|423.87|429.75|423.15|430.51|423.91|429.55|422.95|16
1694110200000|2023-09-07 18:10:00|429.85|423.25|430.25|423.65|430.25|423.65|429.85|423.25|5
1694110500000|2023-09-07 18:15:00|430.23|423.63|430.05|423.45|430.24|423.64|430.05|423.45|4
1694110800000|2023-09-07 18:20:00|429.95|423.35|429.75|423.15|429.95|423.35|429.65|423.05|6
1694111100000|2023-09-07 18:25:00|429.65|423.05|429.65|423.05|429.65|423.05|429.65|423.05|1
1694111400000|2023-09-07 18:30:00|429.55|422.95|429.15|422.55|429.55|422.95|429.15|422.55|5
1694112000000|2023-09-07 18:40:00|429.2|422.6|429.55|422.95|429.75|423.15|429.2|422.6|15
1694112300000|2023-09-07 18:45:00|429.65|423.05|429.85|423.25|429.85|423.25|429.45|422.85|8
1694112600000|2023-09-07 18:50:00|429.9|423.3|430.05|423.45|430.15|423.55|429.9|423.3|6
1694112900000|2023-09-07 18:55:00|430.15|423.55|430.25|423.65|430.25|423.65|430.15|423.55|3
1694113200000|2023-09-07 19:00:00|430.35|423.75|429.9|423.3|430.45|423.85|429.65|423.05|20
1694113500000|2023-09-07 19:05:00|429.85|423.25|429.35|422.75|429.85|423.25|428.95|422.35|33
1694113800000|2023-09-07 19:10:00|429.45|422.85|429.85|423.25|429.85|423.25|429.45|422.85|9
1694114100000|2023-09-07 19:15:00|429.95|423.35|429.95|423.35|429.95|423.35|429.85|423.25|4
1694114400000|2023-09-07 19:20:00|429.85|423.25|430.15|423.55|430.15|423.55|429.85|423.25|4
1694114700000|2023-09-07 19:25:00|430.25|423.65|430.35|423.75|430.35|423.75|430.25|423.65|4
1694115000000|2023-09-07 19:30:00|430.45|423.85|430.25|423.65|430.45|423.85|430.25|423.65|3
1694115300000|2023-09-07 19:35:00|430.35|423.75|430.45|423.85|430.45|423.85|430.35|423.75|2
1694115600000|2023-09-07 19:40:00|430.35|423.75|430.65|424.05|430.65|424.05|430.35|423.75|9
1694115900000|2023-09-07 19:45:00|430.75|424.15|430.75|424.15|430.75|424.15|430.6|424|5
1694116200000|2023-09-07 19:50:00|430.85|424.25|430.75|424.15|430.85|424.25|430.65|424.05|7
1694116500000|2023-09-07 19:55:00|430.65|424.05|430.65|424.05|430.65|424.05|430.65|424.05|1
1694116800000|2023-09-07 20:00:00|430.55|423.95|430.55|423.95|430.75|424.15|430.45|423.85|19
1694117100000|2023-09-07 20:05:00|430.65|424.05|430.65|424.05|430.85|424.25|430.65|424.05|5
1694117400000|2023-09-07 20:10:00|430.55|423.95|430.35|423.75|430.55|423.95|430.33|423.73|6
1694117700000|2023-09-07 20:15:00|430.33|423.73|429.75|423.15|430.33|423.73|429.75|423.15|13
1694118000000|2023-09-07 20:20:00|429.85|423.25|430.05|423.45|430.05|423.45|429.85|423.25|4
1694118300000|2023-09-07 20:25:00|430.15|423.55|430.25|423.65|430.3|423.7|430.05|423.45|12
1694118600000|2023-09-07 20:30:00|429.95|423.35|429.95|423.35|429.95|423.35|429.95|423.35|1
1694118900000|2023-09-07 20:35:00|429.85|423.25|429.65|423.05|430.05|423.45|429.65|423.05|10
1694119200000|2023-09-07 20:40:00|429.75|423.15|430.05|423.45|430.05|423.45|429.75|423.15|6
1694119500000|2023-09-07 20:45:00|429.95|423.35|430.05|423.45|430.05|423.45|429.85|423.25|6
1694119800000|2023-09-07 20:50:00|430.15|423.55|430.55|423.95|430.65|424.05|430.15|423.55|20
1694120100000|2023-09-07 20:55:00|430.5|423.9|430.58|423.98|430.76|424.16|430.45|423.85|16
1694120400000|2023-09-07 21:00:00|430.62|424.02|430.57|423.97|431.86|425.26|430.38|423.78|320
1694120700000|2023-09-07 21:05:00|430.6|424|431.86|425.26|432.86|426.26|430.6|424|369
1694121000000|2023-09-07 21:10:00|431.9|425.3|431.16|424.56|432.15|425.55|430.47|423.87|467
1694121300000|2023-09-07 21:15:00|431.2|424.6|433.67|427.07|433.77|427.17|431.2|424.6|440
1694121600000|2023-09-07 21:20:00|433.66|427.06|432.68|426.08|434.24|427.64|432.28|425.68|336
1694121900000|2023-09-07 21:25:00|432.67|426.07|430.62|424.02|432.73|426.13|430.61|424.01|415
1694122200000|2023-09-07 21:30:00|430.61|424.01|430.31|423.71|431.11|424.51|429.87|423.27|304
1694122500000|2023-09-07 21:35:00|430.32|423.72|430.06|423.46|430.5|423.9|429.97|423.37|148
1694122800000|2023-09-07 21:40:00|430.03|423.43|430.56|423.96|430.63|424.03|430.02|423.42|92
1694123100000|2023-09-07 21:45:00|430.54|423.94|430.92|424.32|430.92|424.32|430.54|423.94|191
1694123400000|2023-09-07 21:50:00|430.93|424.33|430.47|423.87|430.93|424.33|430.47|423.87|35
1694123700000|2023-09-07 21:55:00|430.52|423.92|430.15|423.55|430.67|424.07|430.15|423.55|26
1694124000000|2023-09-07 22:00:00|430.2|423.6|431.05|424.45|431.05|424.45|430.2|423.6|35
1694124300000|2023-09-07 22:05:00|431.15|424.55|431.25|424.65|431.35|424.75|431.1|424.5|20
1694124600000|2023-09-07 22:10:00|431.3|424.7|431.05|424.45|431.35|424.75|431.05|424.45|5
1694124900000|2023-09-07 22:15:00|431.1|424.5|431.25|424.65|431.5|424.9|431.1|424.5|18
1694125200000|2023-09-07 22:20:00|431.3|424.7|431.35|424.75|431.45|424.85|431.3|424.7|4
1694125500000|2023-09-07 22:25:00|431.05|424.45|431.35|424.75|431.35|424.75|430.75|424.15|9
1694125800000|2023-09-07 22:30:00|431.25|424.65|431.55|424.95|431.85|425.25|431.25|424.65|42
1694126100000|2023-09-07 22:35:00|431.6|425|432.25|425.65|432.25|425.65|431.6|425|36
1694126400000|2023-09-07 22:40:00|432.35|425.75|431.95|425.35|432.65|426.05|431.95|425.35|18
1694126700000|2023-09-07 22:45:00|432.05|425.45|432.6|426|432.75|426.15|432.05|425.45|38
1694127000000|2023-09-07 22:50:00|432.65|426.05|432.75|426.15|432.85|426.25|432.65|426.05|8
1694127300000|2023-09-07 22:55:00|432.45|425.85|432.15|425.55|432.45|425.85|431.75|425.15|20
1694127600000|2023-09-07 23:00:00|432.25|425.65|433.05|426.45|433.05|426.45|432.25|425.65|12
1694127900000|2023-09-07 23:05:00|432.95|426.35|433.05|426.45|433.05|426.45|432.95|426.35|6
1694128200000|2023-09-07 23:10:00|432.95|426.35|431.65|425.05|432.95|426.35|431.55|424.95|48
1694128500000|2023-09-07 23:15:00|431.63|425.03|431.05|424.45|431.75|425.15|431.05|424.45|20
1694128800000|2023-09-07 23:20:00|431.15|424.55|430.85|424.25|431.35|424.75|430.83|424.23|41
1694129100000|2023-09-07 23:25:00|430.95|424.35|431.04|424.44|431.05|424.45|430.83|424.23|12
1694129400000|2023-09-07 23:30:00|431.05|424.45|430.65|424.05|431.25|424.65|430.25|423.65|40
1694129700000|2023-09-07 23:35:00|430.64|424.04|431.35|424.75|431.75|425.15|430.64|424.04|32
1694130000000|2023-09-07 23:40:00|431.45|424.85|431.75|425.15|431.75|425.15|431.45|424.85|11
1694130300000|2023-09-07 23:45:00|431.74|425.14|431.55|424.95|431.85|425.25|431.55|424.95|21
1694130600000|2023-09-07 23:50:00|431.6|425|431.85|425.25|432.15|425.55|431.6|425|19
1694130900000|2023-09-07 23:55:00|431.95|425.35|432.65|426.05|432.65|426.05|431.95|425.35|30
1694131200000|2023-09-08 00:00:00|432.75|426.15|432.8|426.2|432.95|426.35|432.55|425.95|25
1694131500000|2023-09-08 00:05:00|432.75|426.15|432.35|425.75|432.76|426.16|432.25|425.65|34
1694131800000|2023-09-08 00:10:00|432.45|425.85|432.65|426.05|432.65|426.05|432.35|425.75|9
1694132100000|2023-09-08 00:15:00|432.55|425.95|432.85|426.25|432.85|426.25|432.55|425.95|3
1694132400000|2023-09-08 00:20:00|432.95|426.35|433.75|427.15|433.85|427.25|432.95|426.35|17
1694132700000|2023-09-08 00:25:00|433.57|426.97|433.45|426.85|433.57|426.97|433.25|426.65|14
1694133000000|2023-09-08 00:30:00|433.55|426.95|434.17|427.57|434.22|427.62|433.55|426.95|16
1694133300000|2023-09-08 00:35:00|434.15|427.55|433.95|427.35|434.49|427.89|433.95|427.35|21
1694133600000|2023-09-08 00:40:00|434.05|427.45|434.75|428.15|435.15|428.55|434.05|427.45|36
1694133900000|2023-09-08 00:45:00|434.73|428.13|434.15|427.55|434.95|428.35|434.15|427.55|18
1694134200000|2023-09-08 00:50:00|434.25|427.65|435.25|428.65|435.25|428.65|434.25|427.65|14
1694134500000|2023-09-08 00:55:00|435.22|428.62|435.75|429.15|436.35|429.75|435.05|428.45|75
1694134800000|2023-09-08 01:00:00|435.85|429.25|435.55|428.95|436.45|429.85|435.45|428.85|50
1694135100000|2023-09-08 01:05:00|435.45|428.85|434.25|427.65|435.45|428.85|434.25|427.65|33
1694135400000|2023-09-08 01:10:00|434.23|427.63|434.65|428.05|434.75|428.15|434.23|427.63|31
1694135700000|2023-09-08 01:15:00|434.6|428|434.95|428.35|435.05|428.45|434.45|427.85|23
1694136000000|2023-09-08 01:20:00|434.9|428.3|434.85|428.25|434.9|428.3|434.45|427.85|31
1694136300000|2023-09-08 01:25:00|434.75|428.15|434.15|427.55|434.75|428.15|434.05|427.45|16
1694136600000|2023-09-08 01:30:00|434.25|427.65|434.65|428.05|434.65|428.05|434.25|427.65|21
1694136900000|2023-09-08 01:35:00|434.62|428.02|434.45|427.85|434.64|428.04|434.35|427.75|18
1694137200000|2023-09-08 01:40:00|434.55|427.95|434.44|427.84|434.65|428.05|434.35|427.75|12
1694137500000|2023-09-08 01:45:00|434.4|427.8|433.7|427.1|434.4|427.8|433.65|427.05|48
1694137800000|2023-09-08 01:50:00|433.65|427.05|433.65|427.05|433.65|427.05|433.45|426.85|19
1694138100000|2023-09-08 01:55:00|433.64|427.04|433.25|426.65|433.65|427.05|433.25|426.65|26
1694138400000|2023-09-08 02:00:00|433.3|426.7|433.75|427.15|433.75|427.15|433.3|426.7|20
1694138700000|2023-09-08 02:05:00|433.83|427.23|434.05|427.45|434.05|427.45|433.83|427.23|6
1694139000000|2023-09-08 02:10:00|434.04|427.44|433.95|427.35|434.04|427.44|433.95|427.35|4
1694139300000|2023-09-08 02:15:00|433.85|427.25|433.85|427.25|433.95|427.35|433.85|427.25|5
1694139600000|2023-09-08 02:20:00|433.84|427.24|433.83|427.23|433.85|427.25|433.25|426.65|17
1694139900000|2023-09-08 02:25:00|433.85|427.25|433.35|426.75|433.85|427.25|433.35|426.75|17
1694140200000|2023-09-08 02:30:00|433.25|426.65|433.15|426.55|433.35|426.75|433.05|426.45|12
1694140500000|2023-09-08 02:35:00|433.2|426.6|433.25|426.65|433.35|426.75|433.15|426.55|10
1694140800000|2023-09-08 02:40:00|433.35|426.75|433.05|426.45|433.45|426.85|433.05|426.45|7
1694141100000|2023-09-08 02:45:00|433.15|426.55|432.85|426.25|433.15|426.55|432.55|425.95|48
1694141400000|2023-09-08 02:50:00|432.81|426.21|433.35|426.75|433.35|426.75|432.75|426.15|17
1694141700000|2023-09-08 02:55:00|433.3|426.7|432.85|426.25|433.3|426.7|432.55|425.95|13
1694142000000|2023-09-08 03:00:00|432.95|426.35|433.25|426.65|433.35|426.75|432.95|426.35|11
1694142300000|2023-09-08 03:05:00|433.45|426.85|434.15|427.55|434.15|427.55|433.45|426.85|11
1694142600000|2023-09-08 03:10:00|434.25|427.65|433.95|427.35|434.25|427.65|433.95|427.35|4
1694142900000|2023-09-08 03:15:00|433.85|427.25|434.55|427.95|434.55|427.95|433.85|427.25|8
1694143200000|2023-09-08 03:20:00|434.54|427.94|434.25|427.65|434.54|427.94|434.25|427.65|6
1694143500000|2023-09-08 03:25:00|434.35|427.75|434.25|427.65|434.65|428.05|434.25|427.65|9
1694143800000|2023-09-08 03:30:00|434.15|427.55|434.15|427.55|434.15|427.55|433.95|427.35|7
1694144100000|2023-09-08 03:35:00|434.25|427.65|434.05|427.45|434.45|427.85|434.05|427.45|7
1694144400000|2023-09-08 03:40:00|434.15|427.55|434.15|427.55|434.15|427.55|434.15|427.55|1
1694144700000|2023-09-08 03:45:00|434.25|427.65|434.55|427.95|434.55|427.95|434.25|427.65|4
1694145000000|2023-09-08 03:50:00|434.51|427.91|434.15|427.55|434.51|427.91|434.15|427.55|5
1694145300000|2023-09-08 03:55:00|434.05|427.45|433.85|427.25|434.05|427.45|433.85|427.25|3
1694145600000|2023-09-08 04:00:00|433.9|427.3|434.65|428.05|434.65|428.05|433.9|427.3|12
1694145900000|2023-09-08 04:05:00|434.63|428.03|434.15|427.55|434.75|428.15|434.15|427.55|12
1694146200000|2023-09-08 04:10:00|434.25|427.65|434.25|427.65|434.35|427.75|434.15|427.55|8
1694146500000|2023-09-08 04:15:00|434.05|427.45|434.05|427.45|434.25|427.65|433.95|427.35|6
1694146800000|2023-09-08 04:20:00|434|427.4|434.05|427.45|434.05|427.45|433.85|427.25|4
1694147100000|2023-09-08 04:25:00|434.15|427.55|434.45|427.85|434.45|427.85|434.15|427.55|5
1694147400000|2023-09-08 04:30:00|434.35|427.75|434.05|427.45|434.35|427.75|434.05|427.45|3
1694147700000|2023-09-08 04:35:00|434.25|427.65|434.45|427.85|434.45|427.85|434.25|427.65|3
1694148000000|2023-09-08 04:40:00|434.35|427.75|434.55|427.95|434.55|427.95|434.25|427.65|7
1694148300000|2023-09-08 04:45:00|434.65|428.05|435.25|428.65|435.25|428.65|434.55|427.95|16
1694148600000|2023-09-08 04:50:00|435.15|428.55|434.15|427.55|435.15|428.55|434.15|427.55|14
1694148900000|2023-09-08 04:55:00|434.05|427.45|434.55|427.95|434.65|428.05|433.95|427.35|15
1694149200000|2023-09-08 05:00:00|434.65|428.05|434.65|428.05|435.05|428.45|434.65|428.05|16
1694149500000|2023-09-08 05:05:00|434.55|427.95|434.15|427.55|434.55|427.95|434.15|427.55|5
1694149800000|2023-09-08 05:10:00|434.25|427.65|434.05|427.45|434.35|427.75|434.05|427.45|4
1694150100000|2023-09-08 05:15:00|434.15|427.55|434.6|428|434.6|428|434.05|427.45|13
1694150400000|2023-09-08 05:20:00|434.55|427.95|434.15|427.55|434.55|427.95|433.95|427.35|9
1694150700000|2023-09-08 05:25:00|434.25|427.65|434.35|427.75|434.45|427.85|434.25|427.65|5
1694151000000|2023-09-08 05:30:00|434.3|427.7|434.25|427.65|434.3|427.7|434.25|427.65|2
1694151300000|2023-09-08 05:35:00|434.35|427.75|434.25|427.65|434.35|427.75|434.25|427.65|2
1694151600000|2023-09-08 05:40:00|434.35|427.75|434.15|427.55|434.35|427.75|433.95|427.35|6
1694151900000|2023-09-08 05:45:00|434.05|427.45|433.85|427.25|434.15|427.55|433.85|427.25|10
1694152200000|2023-09-08 05:50:00|433.75|427.15|433.45|426.85|433.95|427.35|433.35|426.75|16
1694152500000|2023-09-08 05:55:00|433.35|426.75|432.85|426.25|433.35|426.75|432.75|426.15|15
1694152800000|2023-09-08 06:00:00|432.9|426.3|433.15|426.55|433.35|426.75|432.65|426.05|19
1694153100000|2023-09-08 06:05:00|433.25|426.65|432.45|425.85|433.25|426.65|432.45|425.85|11
1694153400000|2023-09-08 06:10:00|432.35|425.75|432.55|425.95|432.75|426.15|432.25|425.65|15
1694153700000|2023-09-08 06:15:00|432.45|425.85|432.25|425.65|432.45|425.85|432.15|425.55|10
1694154000000|2023-09-08 06:20:00|432.35|425.75|432.45|425.85|432.45|425.85|432.35|425.75|13
1694154300000|2023-09-08 06:25:00|432.55|425.95|432.85|426.25|432.85|426.25|432.55|425.95|4
1694154600000|2023-09-08 06:30:00|432.83|426.23|432.05|425.45|432.85|426.25|432.05|425.45|16
1694154900000|2023-09-08 06:35:00|431.95|425.35|432.65|426.05|432.65|426.05|431.95|425.35|13
1694155200000|2023-09-08 06:40:00|432.7|426.1|432.65|426.05|432.85|426.25|432.65|426.05|5
1694155500000|2023-09-08 06:45:00|432.75|426.15|433.15|426.55|433.15|426.55|432.75|426.15|5
1694155800000|2023-09-08 06:50:00|433.14|426.54|433.05|426.45|433.14|426.54|433.05|426.45|2
1694156100000|2023-09-08 06:55:00|432.85|426.25|432.85|426.25|432.85|426.25|432.83|426.23|6
1694156400000|2023-09-08 07:00:00|432.95|426.35|432.85|426.25|433.05|426.45|432.85|426.25|13
1694156700000|2023-09-08 07:05:00|432.95|426.35|432.94|426.34|433.14|426.54|432.94|426.34|12
1694157000000|2023-09-08 07:10:00|432.95|426.35|433.15|426.55|433.15|426.55|432.85|426.25|12
1694157300000|2023-09-08 07:15:00|433.13|426.53|433.52|426.92|433.55|426.95|433.09|426.49|38
1694157600000|2023-09-08 07:20:00|433.53|426.93|433.55|426.95|433.75|427.15|433.45|426.85|22
1694157900000|2023-09-08 07:25:00|433.54|426.94|433.85|427.25|433.85|427.25|433.45|426.85|30
1694158200000|2023-09-08 07:30:00|433.9|427.3|433.55|426.95|433.95|427.35|433.54|426.94|32
1694158500000|2023-09-08 07:35:00|433.53|426.93|432.74|426.14|433.53|426.93|432.55|425.95|39
1694158800000|2023-09-08 07:40:00|432.65|426.05|432.35|425.75|432.65|426.05|432.33|425.73|23
1694159100000|2023-09-08 07:45:00|432.4|425.8|432.45|425.85|432.65|426.05|432.35|425.75|12
1694159400000|2023-09-08 07:50:00|432.42|425.82|432.55|425.95|432.55|425.95|432.35|425.75|21
1694159700000|2023-09-08 07:55:00|432.45|425.85|432.95|426.35|432.95|426.35|432.45|425.85|20
1694160000000|2023-09-08 08:00:00|432.88|426.28|432.45|425.85|432.88|426.28|432.35|425.75|34
1694160300000|2023-09-08 08:05:00|432.42|425.82|432.45|425.85|432.65|426.05|432.35|425.75|31
1694160600000|2023-09-08 08:10:00|432.34|425.74|431.63|425.03|432.35|425.75|431.55|424.95|45
1694160900000|2023-09-08 08:15:00|431.64|425.04|431.15|424.55|431.85|425.25|431.13|424.53|71
1694161200000|2023-09-08 08:20:00|430.75|424.15|431.4|424.8|431.4|424.8|430.74|424.14|65
1694161500000|2023-09-08 08:25:00|431.45|424.85|431.65|425.05|431.85|425.25|431.45|424.85|57
1694161800000|2023-09-08 08:30:00|431.6|425|432.35|425.75|432.35|425.75|431.53|424.93|65
1694162100000|2023-09-08 08:35:00|432.43|425.83|432.21|425.61|432.53|425.93|431.82|425.22|82
1694162400000|2023-09-08 08:40:00|432.22|425.62|432.35|425.75|432.35|425.75|431.93|425.33|48
1694162700000|2023-09-08 08:45:00|432.32|425.72|432.32|425.72|432.45|425.85|432.19|425.59|70
1694163000000|2023-09-08 08:50:00|432.31|425.71|432.17|425.57|432.31|425.71|432.11|425.51|26
1694163300000|2023-09-08 08:55:00|432.4|425.8|432.33|425.73|432.45|425.85|432.29|425.69|19
1694163600000|2023-09-08 09:00:00|432.23|425.63|431.8|425.2|432.42|425.82|431.73|425.13|84
1694163900000|2023-09-08 09:05:00|431.85|425.25|432.53|425.93|432.54|425.94|431.6|425|101
1694164200000|2023-09-08 09:10:00|432.54|425.94|432.45|425.85|432.65|426.05|432.45|425.85|40
1694164500000|2023-09-08 09:15:00|432.42|425.82|432.03|425.43|432.43|425.83|431.97|425.37|42
1694164800000|2023-09-08 09:20:00|432|425.4|432.3|425.7|432.35|425.75|431.92|425.32|30
1694165100000|2023-09-08 09:25:00|432.32|425.72|432.12|425.52|432.44|425.84|431.8|425.2|92
1694165400000|2023-09-08 09:30:00|432.1|425.5|431.72|425.12|432.1|425.5|431.53|424.93|120
1694165700000|2023-09-08 09:35:00|431.7|425.1|431.8|425.2|431.8|425.2|431.54|424.94|62
1694166000000|2023-09-08 09:40:00|431.78|425.18|431.71|425.11|431.78|425.18|431.61|425.01|38
1694166300000|2023-09-08 09:45:00|431.7|425.1|431.62|425.02|431.71|425.11|431.58|424.98|40
1694166600000|2023-09-08 09:50:00|431.61|425.01|431.5|424.9|431.62|425.02|431.35|424.75|14
1694166900000|2023-09-08 09:55:00|431.41|424.81|430.48|423.88|431.45|424.85|430.39|423.79|86
1694167200000|2023-09-08 10:00:00|430.43|423.83|428.22|421.62|430.43|423.83|428.14|421.54|363
1694167500000|2023-09-08 10:05:00|428.23|421.63|426.45|419.85|428.33|421.73|423.69|417.09|498
1694167800000|2023-09-08 10:10:00|426.44|419.84|426.65|420.05|427.35|420.75|425.8|419.2|135
1694168100000|2023-09-08 10:15:00|426.63|420.03|425.55|418.95|426.85|420.25|425.22|418.62|183
1694168400000|2023-09-08 10:20:00|425.65|419.05|426.35|419.75|426.45|419.85|425.55|418.95|74
1694168700000|2023-09-08 10:25:00|426.29|419.69|427.15|420.55|427.15|420.55|426.23|419.63|49
1694169000000|2023-09-08 10:30:00|427.06|420.46|427.25|420.65|427.34|420.74|426.74|420.14|34
1694169300000|2023-09-08 10:35:00|427.05|420.45|427.54|420.94|427.55|420.95|426.85|420.25|35
1694169600000|2023-09-08 10:40:00|427.51|420.91|427.15|420.55|427.51|420.91|427.13|420.53|30
1694169900000|2023-09-08 10:45:00|427.14|420.54|427.25|420.65|427.25|420.65|426.43|419.83|46
1694170200000|2023-09-08 10:50:00|427.35|420.75|427.54|420.94|427.65|421.05|427.25|420.65|27
1694170500000|2023-09-08 10:55:00|427.55|420.95|427.25|420.65|427.63|421.03|427.2|420.6|44
1694170800000|2023-09-08 11:00:00|427.23|420.63|427.45|420.85|427.65|421.05|426.89|420.29|50
1694171100000|2023-09-08 11:05:00|427.43|420.83|427.25|420.65|427.45|420.85|427.15|420.55|17
1694171400000|2023-09-08 11:10:00|427.23|420.63|427.45|420.85|427.55|420.95|427.05|420.45|25
1694171700000|2023-09-08 11:15:00|427.44|420.84|427.7|421.1|427.7|421.1|427.15|420.55|20
1694172000000|2023-09-08 11:20:00|427.75|421.15|427.95|421.35|428.2|421.6|427.7|421.1|32
1694172300000|2023-09-08 11:25:00|427.93|421.33|427.75|421.15|428.05|421.45|427.75|421.15|25
1694172600000|2023-09-08 11:30:00|427.65|421.05|427.35|420.75|427.65|421.05|427.15|420.55|20
1694172900000|2023-09-08 11:35:00|427.4|420.8|427.45|420.85|427.63|421.03|427.4|420.8|8
1694173200000|2023-09-08 11:40:00|427.44|420.84|427.15|420.55|427.45|420.85|427.05|420.45|32
1694173500000|2023-09-08 11:45:00|427.05|420.45|426.95|420.35|427.05|420.45|426.72|420.12|29
1694173800000|2023-09-08 11:50:00|426.92|420.32|426.65|420.05|426.95|420.35|426.65|420.05|21
1694174100000|2023-09-08 11:55:00|426.64|420.04|426.75|420.15|426.75|420.15|426.45|419.85|14
1694174400000|2023-09-08 12:00:00|426.7|420.1|425.75|419.15|426.7|420.1|425.55|418.95|77
1694174700000|2023-09-08 12:05:00|425.8|419.2|425.84|419.24|425.85|419.25|425.45|418.85|36
1694175000000|2023-09-08 12:10:00|425.83|419.23|426.29|419.69|426.29|419.69|425.73|419.13|25
1694175300000|2023-09-08 12:15:00|426.27|419.67|425.82|419.22|426.35|419.75|425.82|419.22|50
1694175600000|2023-09-08 12:20:00|425.75|419.15|426.35|419.75|426.61|420.01|425.75|419.15|59
1694175900000|2023-09-08 12:25:00|426.42|419.82|427.15|420.55|427.15|420.55|426.42|419.82|34
1694176200000|2023-09-08 12:30:00|426.85|420.25|426.74|420.14|426.85|420.25|426.73|420.13|22
1694176500000|2023-09-08 12:35:00|426.75|420.15|427.04|420.44|427.34|420.74|426.73|420.13|81
1694176800000|2023-09-08 12:40:00|426.95|420.35|427.05|420.45|427.23|420.63|426.83|420.23|43
1694177100000|2023-09-08 12:45:00|427.15|420.55|426.55|419.95|427.25|420.65|426.55|419.95|37
1694177400000|2023-09-08 12:50:00|426.53|419.93|426.83|420.23|426.85|420.25|426.52|419.92|19
1694177700000|2023-09-08 12:55:00|426.75|420.15|426.75|420.15|426.83|420.23|426.63|420.03|12
1694178000000|2023-09-08 13:00:00|426.77|420.17|426.85|420.25|426.92|420.32|426.75|420.15|42
1694178300000|2023-09-08 13:05:00|426.83|420.23|426.15|419.55|426.83|420.23|426.15|419.55|37
1694178600000|2023-09-08 13:10:00|426.2|419.6|426.05|419.45|426.25|419.65|426.03|419.43|24
1694178900000|2023-09-08 13:15:00|426.1|419.5|426.15|419.55|426.25|419.65|426.05|419.45|25
1694179200000|2023-09-08 13:20:00|426.14|419.54|425.95|419.35|426.15|419.55|425.85|419.25|23
1694179500000|2023-09-08 13:25:00|426.05|419.45|426.04|419.44|426.25|419.65|426.03|419.43|15
1694179800000|2023-09-08 13:30:00|426.05|419.45|427.35|420.75|427.35|420.75|425.95|419.35|52
1694180100000|2023-09-08 13:35:00|427.3|420.7|427.15|420.55|427.45|420.85|426.95|420.35|55
1694180400000|2023-09-08 13:40:00|427.1|420.5|426.95|420.35|427.1|420.5|426.65|420.05|30
1694180700000|2023-09-08 13:45:00|427.05|420.45|427.25|420.65|427.53|420.93|426.65|420.05|33
1694181000000|2023-09-08 13:50:00|427.15|420.55|427.35|420.75|427.55|420.95|427.05|420.45|20
1694181300000|2023-09-08 13:55:00|427.32|420.72|427.05|420.45|427.33|420.73|426.95|420.35|23
1694181600000|2023-09-08 14:00:00|427|420.4|427.15|420.55|427.15|420.55|426.65|420.05|15
1694181900000|2023-09-08 14:05:00|427.13|420.53|426.75|420.15|427.15|420.55|426.75|420.15|13
1694182200000|2023-09-08 14:10:00|426.7|420.1|426.85|420.25|427.05|420.45|426.65|420.05|14
1694182500000|2023-09-08 14:15:00|426.95|420.35|426.65|420.05|426.95|420.35|426.65|420.05|6
1694182800000|2023-09-08 14:20:00|426.55|419.95|426.35|419.75|426.55|419.95|426.35|419.75|3
1694183100000|2023-09-08 14:25:00|426.4|419.8|427|420.4|427.15|420.55|426.4|419.8|31
1694183400000|2023-09-08 14:30:00|427.05|420.45|426.75|420.15|427.05|420.45|426.65|420.05|7
1694183700000|2023-09-08 14:35:00|426.85|420.25|427.05|420.45|427.15|420.55|426.85|420.25|11
1694184000000|2023-09-08 14:40:00|427.15|420.55|427.05|420.45|427.15|420.55|426.85|420.25|6
1694184300000|2023-09-08 14:45:00|426.85|420.25|426.35|419.75|426.85|420.25|426.25|419.65|7
1694184600000|2023-09-08 14:50:00|426.45|419.85|426.04|419.44|426.54|419.94|425.65|419.05|17
1694184900000|2023-09-08 14:55:00|426.05|419.45|425.95|419.35|426.35|419.75|425.95|419.35|47
1694185200000|2023-09-08 15:00:00|425.85|419.25|425.95|419.35|426.25|419.65|425.85|419.25|58
1694185500000|2023-09-08 15:05:00|426.05|419.45|426.14|419.54|426.54|419.94|426.05|419.45|38
1694185800000|2023-09-08 15:10:00|426.05|419.45|426.25|419.65|426.55|419.95|426.05|419.45|33
1694186100000|2023-09-08 15:15:00|426.35|419.75|425.65|419.05|426.45|419.85|425.55|418.95|47
1694186400000|2023-09-08 15:20:00|425.63|419.03|424.55|417.95|425.65|419.05|424.55|417.95|35
1694186700000|2023-09-08 15:25:00|424.75|418.15|424.85|418.25|425.05|418.45|424.75|418.15|56
1694187000000|2023-09-08 15:30:00|424.9|418.3|425.23|418.63|425.25|418.65|424.85|418.25|37
1694187300000|2023-09-08 15:35:00|425.24|418.64|425.55|418.95|425.55|418.95|425.24|418.64|40
1694187600000|2023-09-08 15:40:00|425.53|418.93|425.55|418.95|425.55|418.95|425.44|418.84|18
1694187900000|2023-09-08 15:45:00|425.54|418.94|425.45|418.85|425.55|418.95|425.33|418.73|22
1694188200000|2023-09-08 15:50:00|425.44|418.84|425.45|418.85|425.45|418.85|425.15|418.55|17
1694188500000|2023-09-08 15:55:00|425.5|418.9|425.85|419.25|425.85|419.25|425.5|418.9|21
1694188800000|2023-09-08 16:00:00|425.6|419|426.05|419.45|426.05|419.45|425.32|418.72|44
1694189100000|2023-09-08 16:05:00|426.04|419.44|426.35|419.75|426.35|419.75|425.99|419.39|31
1694189400000|2023-09-08 16:10:00|426.4|419.8|426.45|419.85|426.45|419.85|426.4|419.8|2
1694189700000|2023-09-08 16:15:00|426.55|419.95|426.23|419.63|426.85|420.25|426.23|419.63|31
1694190000000|2023-09-08 16:20:00|426.2|419.6|426.33|419.73|426.45|419.85|426.14|419.54|41
1694190300000|2023-09-08 16:25:00|426.29|419.69|425.7|419.1|426.29|419.69|425.43|418.83|41
1694190600000|2023-09-08 16:30:00|425.71|419.11|426.55|419.95|427.1|420.5|425.71|419.11|85
1694190900000|2023-09-08 16:35:00|426.51|419.91|426.13|419.53|426.55|419.95|425.45|418.85|159
1694191200000|2023-09-08 16:40:00|426.06|419.46|426.63|420.03|426.92|420.32|425.71|419.11|116
1694191500000|2023-09-08 16:45:00|426.65|420.05|426.43|419.83|426.95|420.35|426.42|419.82|93
1694191800000|2023-09-08 16:50:00|426.45|419.85|426.22|419.62|426.45|419.85|425.7|419.1|111
1694192100000|2023-09-08 16:55:00|426.23|419.63|426.95|420.35|426.95|420.35|426.23|419.63|55
1694192400000|2023-09-08 17:00:00|426.98|420.38|427.22|420.62|427.25|420.65|426.6|420|81
1694192700000|2023-09-08 17:05:00|427.2|420.6|426.95|420.35|427.2|420.6|426.7|420.1|35
1694193000000|2023-09-08 17:10:00|427.01|420.41|427.35|420.75|427.35|420.75|427.01|420.41|25
1694193300000|2023-09-08 17:15:00|427.4|420.8|427.35|420.75|427.62|421.02|427.31|420.71|22
1694193600000|2023-09-08 17:20:00|427.3|420.7|426.82|420.22|427.3|420.7|426.75|420.15|44
1694193900000|2023-09-08 17:25:00|426.8|420.2|427.32|420.72|427.51|420.91|426.65|420.05|61
1694194200000|2023-09-08 17:30:00|427.35|420.75|427.45|420.85|427.55|420.95|427.21|420.61|33
1694194500000|2023-09-08 17:35:00|427.53|420.93|427.95|421.35|427.95|421.35|427.53|420.93|20
1694194800000|2023-09-08 17:40:00|428.05|421.45|428.35|421.75|428.35|421.75|428.03|421.43|20
1694195100000|2023-09-08 17:45:00|428.33|421.73|428.25|421.65|428.4|421.8|428.11|421.51|28
1694195400000|2023-09-08 17:50:00|428.21|421.61|428.45|421.85|428.45|421.85|428.21|421.61|10
1694195700000|2023-09-08 17:55:00|428.42|421.82|428.33|421.73|428.65|422.05|428.31|421.71|20
1694196000000|2023-09-08 18:00:00|428.29|421.69|428.35|421.75|428.35|421.75|428.03|421.43|19
1694196300000|2023-09-08 18:05:00|428.45|421.85|428.64|422.04|428.64|422.04|428.44|421.84|5
1694196600000|2023-09-08 18:10:00|428.6|422|427.95|421.35|428.6|422|427.95|421.35|20
1694196900000|2023-09-08 18:15:00|427.92|421.32|428|421.4|428.05|421.45|427.82|421.22|17
1694197200000|2023-09-08 18:20:00|427.97|421.37|427.85|421.25|427.97|421.37|427.84|421.24|12
1694197500000|2023-09-08 18:25:00|427.84|421.24|427.5|420.9|427.85|421.25|427.5|420.9|44
1694197800000|2023-09-08 18:30:00|427.4|420.8|427.05|420.45|427.4|420.8|426.95|420.35|17
1694198100000|2023-09-08 18:35:00|427.15|420.55|427.35|420.75|427.35|420.75|427.15|420.55|5
1694198400000|2023-09-08 18:40:00|427.32|420.72|427.34|420.74|427.35|420.75|427.31|420.71|10
1694198700000|2023-09-08 18:45:00|427.3|420.7|426.74|420.14|427.3|420.7|426.73|420.13|28
1694199000000|2023-09-08 18:50:00|426.75|420.15|426.85|420.25|426.85|420.25|426.75|420.15|7
1694199600000|2023-09-08 19:00:00|426.95|420.35|426.95|420.35|426.95|420.35|426.95|420.35|1
1694199900000|2023-09-08 19:05:00|426.8|420.2|426.94|420.34|426.95|420.35|426.63|420.03|21
1694200200000|2023-09-08 19:10:00|426.91|420.31|426.94|420.34|426.95|420.35|426.63|420.03|24
1694200500000|2023-09-08 19:15:00|426.93|420.33|426.75|420.15|426.93|420.33|426.54|419.94|17
1694200800000|2023-09-08 19:20:00|426.8|420.2|427.15|420.55|427.41|420.81|426.8|420.2|27
1694201100000|2023-09-08 19:25:00|427.24|420.64|427.44|420.84|427.45|420.85|427.24|420.64|11
1694201400000|2023-09-08 19:30:00|427.42|420.82|427.45|420.85|427.8|421.2|427.42|420.82|27
1694201700000|2023-09-08 19:35:00|427.5|420.9|427.74|421.14|427.75|421.15|427.45|420.85|39
1694202000000|2023-09-08 19:40:00|427.75|421.15|427.84|421.24|427.84|421.24|427.63|421.03|10
1694202300000|2023-09-08 19:45:00|427.75|421.15|427.45|420.85|427.75|421.15|427.35|420.75|8
1694202600000|2023-09-08 19:50:00|427.52|420.92|427.45|420.85|427.65|421.05|427.44|420.84|21
1694202900000|2023-09-08 19:55:00|427.5|420.9|427.84|421.24|427.84|421.24|427.44|420.84|14
1694203200000|2023-09-08 20:00:00|427.85|421.25|427.55|420.95|427.85|421.25|427.54|420.94|12
1694203500000|2023-09-08 20:05:00|427.53|420.93|427.45|420.85|427.53|420.93|427.43|420.83|10
1694203800000|2023-09-08 20:10:00|427.4|420.8|426.95|420.35|427.4|420.8|426.95|420.35|8
1694204100000|2023-09-08 20:15:00|426.93|420.33|426.55|419.95|426.93|420.33|426.55|419.95|7
1694204400000|2023-09-08 20:20:00|426.65|420.05|426.95|420.35|426.95|420.35|426.65|420.05|5
1694204700000|2023-09-08 20:25:00|427.04|420.44|427.1|420.5|427.15|420.55|427.04|420.44|10
1694205000000|2023-09-08 20:30:00|426.85|420.25|427.05|420.45|427.05|420.45|426.8|420.2|8
1694205300000|2023-09-08 20:35:00|427.14|420.54|427.3|420.7|427.45|420.85|427.14|420.54|16
1694205600000|2023-09-08 20:40:00|427.25|420.65|427.05|420.45|427.25|420.65|427.05|420.45|2
1694205900000|2023-09-08 20:45:00|426.95|420.35|426.95|420.35|427.16|420.56|426.95|420.35|70
1694206200000|2023-09-08 20:50:00|426.96|420.36|427.2|420.6|427.23|420.63|426.76|420.16|84
1694206500000|2023-09-08 20:55:00|427.09|420.49|427.09|420.49|427.1|420.5|426.95|420.35|102
1694242500000|2023-09-09 06:55:00|430.31|423.71|430.41|423.81|430.53|423.93|430.15|423.55|54
1694242800000|2023-09-09 07:00:00|430.41|423.81|430.8|424.2|431.13|424.53|430.41|423.81|99
1694243100000|2023-09-09 07:05:00|430.81|424.21|430.65|424.05|430.91|424.31|430.58|423.98|65
1694243400000|2023-09-09 07:10:00|430.51|423.91|430.37|423.77|430.51|423.91|430.35|423.75|23
1694243700000|2023-09-09 07:15:00|430.3|423.7|430.35|423.75|430.35|423.75|429.95|423.35|41
1694244000000|2023-09-09 07:20:00|430.36|423.76|430.6|424|430.6|424|430.25|423.65|34
1694244300000|2023-09-09 07:25:00|430.68|424.08|430.55|423.95|430.81|424.21|430.24|423.64|40
1694244600000|2023-09-09 07:30:00|430.56|423.96|430.39|423.79|430.65|424.05|430.3|423.7|38
1694244900000|2023-09-09 07:35:00|430.35|423.75|430.42|423.82|430.56|423.96|430.3|423.7|32
1694245200000|2023-09-09 07:40:00|430.41|423.81|430.16|423.56|430.41|423.81|430.1|423.5|24
1694245500000|2023-09-09 07:45:00|430.11|423.51|429.85|423.25|430.13|423.53|429.76|423.16|43
1694245800000|2023-09-09 07:50:00|429.8|423.2|430.04|423.44|430.04|423.44|429.72|423.12|22
1694246100000|2023-09-09 07:55:00|430.05|423.45|430.24|423.64|430.26|423.66|430.05|423.45|22
1694246400000|2023-09-09 08:00:00|430.3|423.7|430.71|424.11|430.93|424.33|430.3|423.7|85
1694246700000|2023-09-09 08:05:00|430.7|424.1|430.26|423.66|430.71|424.11|430.2|423.6|41
1694247000000|2023-09-09 08:10:00|430.25|423.65|430|423.4|430.25|423.65|430|423.4|26
1694247300000|2023-09-09 08:15:00|430.06|423.46|430.59|423.99|430.59|423.99|430|423.4|39
1694247600000|2023-09-09 08:20:00|430.55|423.95|430.54|423.94|430.61|424.01|430.34|423.74|44
1694247900000|2023-09-09 08:25:00|430.51|423.91|429.99|423.39|430.51|423.91|429.99|423.39|30
1694248200000|2023-09-09 08:30:00|430|423.4|429.99|423.39|430.13|423.53|429.95|423.35|32
1694248500000|2023-09-09 08:35:00|429.98|423.38|429.8|423.2|429.98|423.38|429.75|423.15|26
1694248800000|2023-09-09 08:40:00|429.82|423.22|429.69|423.09|429.84|423.24|429.6|423|41
1694249100000|2023-09-09 08:45:00|429.65|423.05|429.89|423.29|429.91|423.31|429.54|422.94|27
1694249400000|2023-09-09 08:50:00|429.85|423.25|429.54|422.94|429.9|423.3|429.34|422.74|60
1694249700000|2023-09-09 08:55:00|429.55|422.95|429.8|423.2|429.83|423.23|429.43|422.83|53
1694250000000|2023-09-09 09:00:00|429.82|423.22|429.52|422.92|429.96|423.36|429.52|422.92|80
1694250300000|2023-09-09 09:05:00|429.51|422.91|429.5|422.9|429.51|422.91|429.49|422.89|20
1694250600000|2023-09-09 09:10:00|429.45|422.85|429.5|422.9|429.5|422.9|429.45|422.85|6
1694250900000|2023-09-09 09:15:00|429.51|422.91|429.75|423.15|429.8|423.2|429.45|422.85|20
1694251200000|2023-09-09 09:20:00|429.7|423.1|430.24|423.64|430.24|423.64|429.7|423.1|48
1694251500000|2023-09-09 09:25:00|430.21|423.61|430.25|423.65|430.25|423.65|430.13|423.53|17
1694251800000|2023-09-09 09:30:00|430.28|423.68|430.04|423.44|430.3|423.7|430.04|423.44|33
1694252100000|2023-09-09 09:35:00|430.05|423.45|430.3|423.7|430.3|423.7|430.05|423.45|27
1694252400000|2023-09-09 09:40:00|430.33|423.73|430.53|423.93|430.7|424.1|430.33|423.73|48
1694252700000|2023-09-09 09:45:00|430.51|423.91|430.53|423.93|430.53|423.93|430.45|423.85|12
1694253000000|2023-09-09 09:50:00|430.52|423.92|430.51|423.91|430.59|423.99|430.45|423.85|36
1694253300000|2023-09-09 09:55:00|430.5|423.9|430.85|424.25|430.85|424.25|430.45|423.85|20
1694253600000|2023-09-09 10:00:00|430.86|424.26|430.21|423.61|430.95|424.35|430.21|423.61|81
1694253900000|2023-09-09 10:05:00|430.14|423.54|430.14|423.54|430.28|423.68|429.9|423.3|130
1694254200000|2023-09-09 10:10:00|430.18|423.58|429.96|423.36|430.23|423.63|429.92|423.32|69
1694254500000|2023-09-09 10:15:00|429.9|423.3|429.96|423.36|430|423.4|429.82|423.22|26
1694254800000|2023-09-09 10:20:00|430|423.4|430.2|423.6|430.2|423.6|430|423.4|41
1694255100000|2023-09-09 10:25:00|430.21|423.61|430.2|423.6|430.25|423.65|430.2|423.6|8
1694255400000|2023-09-09 10:30:00|430.19|423.59|430.19|423.59|430.25|423.65|430.13|423.53|25
1694255700000|2023-09-09 10:35:00|430.2|423.6|430.02|423.42|430.2|423.6|429.95|423.35|17
1694256000000|2023-09-09 10:40:00|429.95|423.35|430.2|423.6|430.25|423.65|429.95|423.35|14
1694256300000|2023-09-09 10:45:00|430.3|423.7|430.25|423.65|430.35|423.75|430.24|423.64|10
1694256600000|2023-09-09 10:50:00|430.2|423.6|430.2|423.6|430.25|423.65|430.15|423.55|7
1694256900000|2023-09-09 10:55:00|430.21|423.61|430.23|423.63|430.25|423.65|429.85|423.25|33
1694257200000|2023-09-09 11:00:00|430.24|423.64|429.96|423.36|430.25|423.65|429.94|423.34|21
1694257500000|2023-09-09 11:05:00|429.95|423.35|429.74|423.14|429.96|423.36|429.7|423.1|30
1694257800000|2023-09-09 11:10:00|429.75|423.15|430.05|423.45|430.08|423.48|429.74|423.14|29
1694258100000|2023-09-09 11:15:00|430.04|423.44|430.04|423.44|430.05|423.45|429.95|423.35|23
1694258400000|2023-09-09 11:20:00|430|423.4|430|423.4|430.05|423.45|429.9|423.3|15
1694258700000|2023-09-09 11:25:00|429.99|423.39|430|423.4|430|423.4|429.95|423.35|6
1694259000000|2023-09-09 11:30:00|430.21|423.61|430.61|424.01|430.61|424.01|430.2|423.6|30
1694259300000|2023-09-09 11:35:00|430.64|424.04|430.52|423.92|430.66|424.06|430.45|423.85|23
1694259600000|2023-09-09 11:40:00|430.5|423.9|430.51|423.91|430.52|423.92|430.45|423.85|10
1694259900000|2023-09-09 11:45:00|430.45|423.85|430.69|424.09|430.69|424.09|430.45|423.85|18
1694260200000|2023-09-09 11:50:00|430.68|424.08|430.46|423.86|430.93|424.33|430.4|423.8|32
1694260500000|2023-09-09 11:55:00|430.45|423.85|430.52|423.92|430.52|423.92|430.45|423.85|14
1694260800000|2023-09-09 12:00:00|430.5|423.9|430.52|423.92|430.6|424|430.3|423.7|55
1694261100000|2023-09-09 12:05:00|430.46|423.86|430.52|423.92|430.55|423.95|430.4|423.8|14
1694261400000|2023-09-09 12:10:00|430.55|423.95|430.32|423.72|430.55|423.95|430.31|423.71|11
1694261700000|2023-09-09 12:15:00|430.33|423.73|430.22|423.62|430.33|423.73|430.15|423.55|21
1694262000000|2023-09-09 12:20:00|430.15|423.55|430.1|423.5|430.22|423.62|430.1|423.5|32
1694262300000|2023-09-09 12:25:00|430.05|423.45|429.96|423.36|430.1|423.5|429.96|423.36|26
1694262600000|2023-09-09 12:30:00|429.93|423.33|429.91|423.31|429.93|423.33|429.85|423.25|11
1694262900000|2023-09-09 12:35:00|429.95|423.35|429.86|423.26|430.05|423.45|429.85|423.25|26
1694263200000|2023-09-09 12:40:00|429.8|423.2|429.73|423.13|429.86|423.26|429.65|423.05|17
1694263500000|2023-09-09 12:45:00|429.66|423.06|429.53|422.93|429.72|423.12|429.53|422.93|18
1694263800000|2023-09-09 12:50:00|429.51|422.91|429.26|422.66|429.53|422.93|429.25|422.65|14
1694264100000|2023-09-09 12:55:00|429.2|422.6|429.33|422.73|429.33|422.73|429.2|422.6|5
1694264400000|2023-09-09 13:00:00|429.25|422.65|429.33|422.73|429.33|422.73|429.25|422.65|8
1694264700000|2023-09-09 13:05:00|429.32|422.72|429.16|422.56|429.32|422.72|429.1|422.5|10
1694265000000|2023-09-09 13:10:00|429.1|422.5|429.45|422.85|429.46|422.86|429.1|422.5|28
1694265300000|2023-09-09 13:15:00|429.42|422.82|429.16|422.56|429.43|422.83|429.1|422.5|22
1694265600000|2023-09-09 13:20:00|429.14|422.54|428.86|422.26|429.14|422.54|428.76|422.16|56
1694265900000|2023-09-09 13:25:00|428.83|422.23|428.95|422.35|429.11|422.51|428.75|422.15|47
1694266200000|2023-09-09 13:30:00|428.9|422.3|429.22|422.62|429.22|422.62|428.7|422.1|59
1694266500000|2023-09-09 13:35:00|429.24|422.64|429.52|422.92|429.56|422.96|429.22|422.62|74
1694266800000|2023-09-09 13:40:00|429.55|422.95|429.56|422.96|429.81|423.21|429.31|422.71|105
1694267100000|2023-09-09 13:45:00|429.54|422.94|429.26|422.66|429.72|423.12|429.25|422.65|84
1694267400000|2023-09-09 13:50:00|429.25|422.65|429.23|422.63|429.25|422.65|428.8|422.2|55
1694267700000|2023-09-09 13:55:00|429.24|422.64|429.22|422.62|429.41|422.81|429.1|422.5|51
1694268000000|2023-09-09 14:00:00|429.2|422.6|428.82|422.22|429.22|422.62|428.75|422.15|50
1694268300000|2023-09-09 14:05:00|428.83|422.23|428.86|422.26|428.86|422.26|428.8|422.2|13
1694268600000|2023-09-09 14:10:00|428.91|422.31|429.21|422.61|429.21|422.61|428.91|422.31|19
1694268900000|2023-09-09 14:15:00|429.24|422.64|429.36|422.76|429.45|422.85|429.2|422.6|37
1694269200000|2023-09-09 14:20:00|429.35|422.75|429.32|422.72|429.35|422.75|429.24|422.64|9
1694269500000|2023-09-09 14:25:00|429.25|422.65|429.43|422.83|429.55|422.95|429.25|422.65|72
1694269800000|2023-09-09 14:30:00|429.42|422.82|429.23|422.63|429.42|422.82|429.15|422.55|44
1694270100000|2023-09-09 14:35:00|429.2|422.6|429.06|422.46|429.2|422.6|428.95|422.35|14
1694270400000|2023-09-09 14:40:00|429|422.4|429.21|422.61|429.21|422.61|429|422.4|9
1694270700000|2023-09-09 14:45:00|429.22|422.62|429.36|422.76|429.36|422.76|429.2|422.6|26
1694271000000|2023-09-09 14:50:00|429.42|422.82|429.77|423.17|429.77|423.17|429.35|422.75|43
1694271300000|2023-09-09 14:55:00|429.78|423.18|429.74|423.14|429.86|423.26|429.74|423.14|19
1694271600000|2023-09-09 15:00:00|429.75|423.15|430.51|423.91|430.75|424.15|429.7|423.1|90
1694271900000|2023-09-09 15:05:00|430.5|423.9|430.43|423.83|431.11|424.51|430.34|423.74|189
1694272200000|2023-09-09 15:10:00|430.44|423.84|430.05|423.45|430.7|424.1|430.02|423.42|95
1694272500000|2023-09-09 15:15:00|430.02|423.42|430.05|423.45|430.29|423.69|430.01|423.41|44
1694272800000|2023-09-09 15:20:00|430.03|423.43|429.53|422.93|430.03|423.43|429.45|422.85|54
1694273100000|2023-09-09 15:25:00|429.52|422.92|429.54|422.94|429.7|423.1|429.41|422.81|60
1694273400000|2023-09-09 15:30:00|429.53|422.93|429.52|422.92|429.56|422.96|429.45|422.85|16
1694273700000|2023-09-09 15:35:00|429.45|422.85|429.55|422.95|429.7|423.1|429.35|422.75|31
1694274000000|2023-09-09 15:40:00|429.6|423|429.79|423.19|429.84|423.24|429.55|422.95|51
1694274300000|2023-09-09 15:45:00|429.76|423.16|429.63|423.03|429.79|423.19|429.56|422.96|43
1694274600000|2023-09-09 15:50:00|429.66|423.06|429.52|422.92|429.66|423.06|429.43|422.83|38
1694274900000|2023-09-09 15:55:00|429.5|422.9|429.55|422.95|429.82|423.22|429.5|422.9|41
1694275200000|2023-09-09 16:00:00|429.56|422.96|429.3|422.7|429.65|423.05|429.25|422.65|54
1694275500000|2023-09-09 16:05:00|429.31|422.71|429.45|422.85|429.58|422.98|429.26|422.66|44
1694275800000|2023-09-09 16:10:00|429.46|422.86|429.51|422.91|429.74|423.14|429.46|422.86|50
1694276100000|2023-09-09 16:15:00|429.54|422.94|429.29|422.69|429.54|422.94|429.25|422.65|18
1694276400000|2023-09-09 16:20:00|429.28|422.68|429.09|422.49|429.29|422.69|429.05|422.45|22
1694276700000|2023-09-09 16:25:00|429.05|422.45|428.95|422.35|429.09|422.49|428.92|422.32|26
1694277000000|2023-09-09 16:30:00|428.96|422.36|429.19|422.59|429.52|422.92|428.94|422.34|85
1694277300000|2023-09-09 16:35:00|429.2|422.6|428.95|422.35|429.21|422.61|428.9|422.3|18
1694277600000|2023-09-09 16:40:00|428.99|422.39|428.61|422.01|428.99|422.39|428.55|421.95|49
1694277900000|2023-09-09 16:45:00|428.6|422|428.62|422.02|428.88|422.28|428.54|421.94|42
1694278200000|2023-09-09 16:50:00|428.61|422.01|428.82|422.22|428.91|422.31|428.55|421.95|43
1694278500000|2023-09-09 16:55:00|428.85|422.25|428.84|422.24|428.93|422.33|428.8|422.2|17
1694278800000|2023-09-09 17:00:00|428.83|422.23|428.79|422.19|428.83|422.23|428.73|422.13|33
1694279100000|2023-09-09 17:05:00|428.78|422.18|428.85|422.25|428.91|422.31|428.7|422.1|25
1694279400000|2023-09-09 17:10:00|428.87|422.27|428.41|421.81|428.89|422.29|428.4|421.8|38
1694279700000|2023-09-09 17:15:00|428.4|421.8|428.3|421.7|428.4|421.8|428.3|421.7|26
1694280000000|2023-09-09 17:20:00|428.35|421.75|428.35|421.75|428.58|421.98|428.35|421.75|31
1694280300000|2023-09-09 17:25:00|428.4|421.8|428.24|421.64|428.4|421.8|428.02|421.42|66
1694280600000|2023-09-09 17:30:00|428.29|421.69|427.65|421.05|428.29|421.69|427.62|421.02|41
1694280900000|2023-09-09 17:35:00|427.66|421.06|427.86|421.26|427.87|421.27|427.64|421.04|16
1694281200000|2023-09-09 17:40:00|427.84|421.24|427.99|421.39|427.99|421.39|427.8|421.2|23
1694281500000|2023-09-09 17:45:00|427.98|421.38|428.22|421.62|428.22|421.62|427.95|421.35|16
1694281800000|2023-09-09 17:50:00|428.21|421.61|427.91|421.31|428.21|421.61|427.91|421.31|29
1694282100000|2023-09-09 17:55:00|427.89|421.29|427.99|421.39|427.99|421.39|427.8|421.2|13
1694282400000|2023-09-09 18:00:00|427.94|421.34|427.73|421.13|427.94|421.34|427.65|421.05|19
1694282700000|2023-09-09 18:05:00|427.72|421.12|427.72|421.12|427.73|421.13|427.65|421.05|19
1694283000000|2023-09-09 18:10:00|427.65|421.05|427.65|421.05|427.75|421.15|427.64|421.04|14
1694283300000|2023-09-09 18:15:00|427.64|421.04|427.75|421.15|427.75|421.15|427.5|420.9|12
1694283600000|2023-09-09 18:20:00|427.65|421.05|427.45|420.85|427.75|421.15|427.33|420.73|67
1694283900000|2023-09-09 18:25:00|427.44|420.84|427.55|420.95|427.55|420.95|427.42|420.82|20
1694284200000|2023-09-09 18:30:00|427.52|420.92|427.36|420.76|427.52|420.92|427.3|420.7|20
1694284500000|2023-09-09 18:35:00|427.3|420.7|427.56|420.96|427.56|420.96|427.3|420.7|10
1694284800000|2023-09-09 18:40:00|427.53|420.93|427.56|420.96|427.56|420.96|427.5|420.9|6
1694285100000|2023-09-09 18:45:00|427.5|420.9|427.66|421.06|427.66|421.06|427.45|420.85|24
1694285400000|2023-09-09 18:50:00|427.72|421.12|427.85|421.25|427.96|421.36|427.71|421.11|37
1694285700000|2023-09-09 18:55:00|427.98|421.38|428.05|421.45|428.15|421.55|427.98|421.38|22
1694286000000|2023-09-09 19:00:00|428.14|421.54|428.16|421.56|428.16|421.56|428.1|421.5|7
1694286300000|2023-09-09 19:05:00|428.1|421.5|428.25|421.65|428.25|421.65|428.1|421.5|7
1694286600000|2023-09-09 19:10:00|428.22|421.62|428.14|421.54|428.22|421.62|428|421.4|8
1694286900000|2023-09-09 19:15:00|428.05|421.45|427.95|421.35|428.14|421.54|427.85|421.25|7
1694287200000|2023-09-09 19:20:00|427.91|421.31|428.03|421.43|428.03|421.43|427.9|421.3|13
1694287500000|2023-09-09 19:25:00|428.01|421.41|428.16|421.56|428.16|421.56|427.9|421.3|15
1694287800000|2023-09-09 19:30:00|428.15|421.55|428.32|421.72|428.33|421.73|428.1|421.5|13
1694288100000|2023-09-09 19:35:00|428.39|421.79|428.26|421.66|428.44|421.84|428.2|421.6|19
1694288400000|2023-09-09 19:40:00|428.25|421.65|428.25|421.65|428.26|421.66|428.2|421.6|5
1694288700000|2023-09-09 19:45:00|428.23|421.63|428.16|421.56|428.23|421.63|428.1|421.5|16
1694289000000|2023-09-09 19:50:00|428.12|421.52|428.12|421.52|428.12|421.52|428|421.4|8
1694289300000|2023-09-09 19:55:00|428.05|421.45|428.45|421.85|428.46|421.86|428.05|421.45|24
1694289600000|2023-09-09 20:00:00|428.46|421.86|428.36|421.76|428.52|421.92|428.26|421.66|28
1694289900000|2023-09-09 20:05:00|428.3|421.7|428.36|421.76|428.36|421.76|428.3|421.7|2
1694290200000|2023-09-09 20:10:00|428.3|421.7|428.36|421.76|428.36|421.76|428.2|421.6|13
1694290500000|2023-09-09 20:15:00|428.3|421.7|428.26|421.66|428.36|421.76|428.2|421.6|6
1694290800000|2023-09-09 20:20:00|428.29|421.69|428.42|421.82|428.55|421.95|428.29|421.69|31
1694291100000|2023-09-09 20:25:00|428.36|421.76|428.43|421.83|428.43|421.83|428.25|421.65|21
1694291400000|2023-09-09 20:30:00|428.42|421.82|428.06|421.46|428.43|421.83|428.05|421.45|33
1694291700000|2023-09-09 20:35:00|428.05|421.45|428.04|421.44|428.06|421.46|427.9|421.3|22
1694292000000|2023-09-09 20:40:00|428.02|421.42|427.82|421.22|428.02|421.42|427.8|421.2|33
1694292300000|2023-09-09 20:45:00|427.75|421.15|427.86|421.26|427.86|421.26|427.75|421.15|38
1694292600000|2023-09-09 20:50:00|427.85|421.25|427.86|421.26|427.86|421.26|427.8|421.2|8
1694292900000|2023-09-09 20:55:00|427.8|421.2|427.86|421.26|427.86|421.26|427.8|421.2|4
1694293200000|2023-09-09 21:00:00|427.85|421.25|427.8|421.2|427.86|421.26|427.75|421.15|5
1694293500000|2023-09-09 21:05:00|427.75|421.15|427.96|421.36|427.96|421.36|427.75|421.15|14
1694293800000|2023-09-09 21:10:00|427.94|421.34|428.45|421.85|428.45|421.85|427.94|421.34|38
1694294100000|2023-09-09 21:15:00|428.49|421.89|428.36|421.76|428.49|421.89|428.35|421.75|15
1694294400000|2023-09-09 21:20:00|428.32|421.72|428.06|421.46|428.32|421.72|428.06|421.46|23
1694294700000|2023-09-09 21:25:00|428|421.4|428|421.4|428.12|421.52|427.93|421.33|40
1694295000000|2023-09-09 21:30:00|428.02|421.42|427.81|421.21|428.06|421.46|427.81|421.21|95
1694295300000|2023-09-09 21:35:00|427.76|421.16|427.69|421.09|427.76|421.16|427.63|421.03|15
1694295600000|2023-09-09 21:40:00|427.67|421.07|427.6|421|427.67|421.07|427.39|420.79|105
1694295900000|2023-09-09 21:45:00|427.62|421.02|427.59|420.99|427.62|421.02|427.55|420.95|20
1694296200000|2023-09-09 21:50:00|427.54|420.94|427.56|420.96|427.56|420.96|427.4|420.8|146
1694296500000|2023-09-09 21:55:00|427.55|420.95|427.66|421.06|427.83|421.23|427.55|420.95|81
1694296800000|2023-09-09 22:00:00|427.65|421.05|427.33|420.73|427.66|421.06|427.32|420.72|44
1694297100000|2023-09-09 22:05:00|427.32|420.72|427.5|420.9|427.5|420.9|427.23|420.63|48
1694297400000|2023-09-09 22:10:00|427.52|420.92|427.91|421.31|427.91|421.31|427.43|420.83|48
1694297700000|2023-09-09 22:15:00|427.94|421.34|427.66|421.06|428.05|421.45|427.65|421.05|40
1694298000000|2023-09-09 22:20:00|427.7|421.1|427.46|420.86|427.72|421.12|427.4|420.8|36
1694298300000|2023-09-09 22:25:00|427.45|420.85|427.62|421.02|427.65|421.05|427.35|420.75|35
1694298600000|2023-09-09 22:30:00|427.61|421.01|427.56|420.96|427.65|421.05|427.33|420.73|33
1694298900000|2023-09-09 22:35:00|427.49|420.89|427.56|420.96|427.56|420.96|427.43|420.83|22
1694299200000|2023-09-09 22:40:00|427.5|420.9|427.56|420.96|427.56|420.96|427.46|420.86|22
1694299500000|2023-09-09 22:45:00|427.5|420.9|427.56|420.96|427.56|420.96|427.5|420.9|8
1694299800000|2023-09-09 22:50:00|427.55|420.95|427.62|421.02|427.62|421.02|427.5|420.9|13
1694300100000|2023-09-09 22:55:00|427.63|421.03|427.61|421.01|427.66|421.06|427.6|421|13
1694300400000|2023-09-09 23:00:00|427.63|421.03|427.5|420.9|427.65|421.05|427.45|420.85|18
1694300700000|2023-09-09 23:05:00|427.45|420.85|427.72|421.12|427.8|421.2|427.45|420.85|32
1694301000000|2023-09-09 23:10:00|427.71|421.11|427.63|421.03|427.71|421.11|427.61|421.01|20
1694301300000|2023-09-09 23:15:00|427.62|421.02|427.39|420.79|427.63|421.03|427.35|420.75|17
1694301600000|2023-09-09 23:20:00|427.38|420.78|427.02|420.42|427.38|420.78|426.95|420.35|28
1694301900000|2023-09-09 23:25:00|427.01|420.41|427.09|420.49|427.1|420.5|427.01|420.41|11
1694302200000|2023-09-09 23:30:00|427.05|420.45|427.19|420.59|427.19|420.59|427.03|420.43|11
1694302500000|2023-09-09 23:35:00|427.2|420.6|427.15|420.55|427.2|420.6|427.15|420.55|6
1694302800000|2023-09-09 23:40:00|427.19|420.59|427.59|420.99|427.61|421.01|427.19|420.59|51
1694303100000|2023-09-09 23:45:00|427.55|420.95|427.34|420.74|427.7|421.1|427.3|420.7|30
1694303400000|2023-09-09 23:50:00|427.32|420.72|427.34|420.74|427.34|420.74|427.3|420.7|8
1694303700000|2023-09-09 23:55:00|427.38|420.78|427.04|420.44|427.52|420.92|426.95|420.35|27
1694304000000|2023-09-10 00:00:00|427.09|420.49|426.65|420.05|427.11|420.51|426.62|420.02|50
1694304300000|2023-09-10 00:05:00|426.6|420|426.34|419.74|426.6|420|426.32|419.72|38
1694304600000|2023-09-10 00:10:00|426.3|419.7|426.53|419.93|426.54|419.94|426.3|419.7|17
1694304900000|2023-09-10 00:15:00|426.52|419.92|426.02|419.42|426.52|419.92|425.95|419.35|45
1694305200000|2023-09-10 00:20:00|425.96|419.36|424.86|418.26|425.96|419.36|423.19|416.59|373
1694305500000|2023-09-10 00:25:00|424.91|418.31|425.13|418.53|425.25|418.65|424.84|418.24|166
1694305800000|2023-09-10 00:30:00|425.15|418.55|424.55|417.95|425.17|418.57|424.51|417.91|168
1694306100000|2023-09-10 00:35:00|424.53|417.93|424.25|417.65|424.71|418.11|424.05|417.45|60
1694306400000|2023-09-10 00:40:00|424.2|417.6|424.75|418.15|424.87|418.27|424.1|417.5|71
1694306700000|2023-09-10 00:45:00|424.83|418.23|425.36|418.76|425.36|418.76|424.7|418.1|63
1694307000000|2023-09-10 00:50:00|425.4|418.8|425.45|418.85|425.53|418.93|425.35|418.75|66
1694307300000|2023-09-10 00:55:00|425.43|418.83|425.61|419.01|425.65|419.05|425.41|418.81|51
1694307600000|2023-09-10 01:00:00|425.6|419|425.26|418.66|425.63|419.03|425.14|418.54|102
1694307900000|2023-09-10 01:05:00|425.22|418.62|424.7|418.1|425.23|418.63|424.16|417.56|130
1694308200000|2023-09-10 01:10:00|424.72|418.12|425.22|418.62|425.22|418.62|424.7|418.1|66
1694308500000|2023-09-10 01:15:00|425.21|418.61|425.06|418.46|425.28|418.68|424.9|418.3|36
1694308800000|2023-09-10 01:20:00|425.05|418.45|424.85|418.25|425.06|418.46|424.8|418.2|33
1694309100000|2023-09-10 01:25:00|424.88|418.28|424.56|417.96|425|418.4|424.15|417.55|89
1694309400000|2023-09-10 01:30:00|424.55|417.95|424.65|418.05|424.73|418.13|424.05|417.45|122
1694309700000|2023-09-10 01:35:00|424.72|418.12|424.95|418.35|424.99|418.39|424.46|417.86|67
1694310000000|2023-09-10 01:40:00|425|418.4|424.99|418.39|425.16|418.56|424.63|418.03|72
1694310300000|2023-09-10 01:45:00|424.96|418.36|424.85|418.25|425.04|418.44|424.7|418.1|42
1694310600000|2023-09-10 01:50:00|424.9|418.3|424.96|418.36|425.16|418.56|424.9|418.3|14
1694310900000|2023-09-10 01:55:00|425.02|418.42|425.21|418.61|425.23|418.63|425.02|418.42|28
1694311200000|2023-09-10 02:00:00|425.22|418.62|425.05|418.45|425.36|418.76|424.92|418.32|60
1694311500000|2023-09-10 02:05:00|425.04|418.44|425.02|418.42|425.04|418.44|424.66|418.06|51
1694311800000|2023-09-10 02:10:00|424.95|418.35|424.66|418.06|425.06|418.46|424.6|418|35
1694312100000|2023-09-10 02:15:00|424.63|418.03|424.52|417.92|424.63|418.03|424.15|417.55|65
1694312400000|2023-09-10 02:20:00|424.46|417.86|424.35|417.75|424.72|418.12|424.35|417.75|42
1694312700000|2023-09-10 02:25:00|424.34|417.74|424.32|417.72|424.36|417.76|424.05|417.45|59
1694313000000|2023-09-10 02:30:00|424.3|417.7|424.63|418.03|424.64|418.04|423.97|417.37|74
1694313300000|2023-09-10 02:35:00|424.62|418.02|425.16|418.56|425.16|418.56|424.55|417.95|48
1694313600000|2023-09-10 02:40:00|425.1|418.5|425.02|418.42|425.1|418.5|424.5|417.9|51
1694313900000|2023-09-10 02:45:00|424.95|418.35|425.32|418.72|425.32|418.72|424.95|418.35|50
1694314200000|2023-09-10 02:50:00|425.37|418.77|425.32|418.72|425.43|418.83|425.06|418.46|61
1694314500000|2023-09-10 02:55:00|425.3|418.7|425.32|418.72|425.45|418.85|425.25|418.65|26
1694314800000|2023-09-10 03:00:00|425.34|418.74|425.25|418.65|425.39|418.79|425.25|418.65|16
1694315100000|2023-09-10 03:05:00|425.29|418.69|425.25|418.65|425.29|418.69|425.24|418.64|16
1694315400000|2023-09-10 03:10:00|425.2|418.6|425.21|418.61|425.3|418.7|425.19|418.59|26
1694315700000|2023-09-10 03:15:00|425.15|418.55|425.01|418.41|425.21|418.61|424.95|418.35|31
1694316000000|2023-09-10 03:20:00|424.95|418.35|424.7|418.1|424.95|418.35|424.6|418|39
1694316300000|2023-09-10 03:25:00|424.69|418.09|424.66|418.06|424.7|418.1|424.3|417.7|42
1694316600000|2023-09-10 03:30:00|424.64|418.04|424.96|418.36|424.96|418.36|424.61|418.01|53
1694316900000|2023-09-10 03:35:00|424.93|418.33|424.56|417.96|424.93|418.33|424.35|417.75|63
1694317200000|2023-09-10 03:40:00|424.59|417.99|424.95|418.35|424.96|418.36|424.4|417.8|88
1694317500000|2023-09-10 03:45:00|424.93|418.33|424.63|418.03|425.03|418.43|424.62|418.02|30
1694317800000|2023-09-10 03:50:00|424.62|418.02|424.46|417.86|424.62|418.02|424.25|417.65|52
1694318100000|2023-09-10 03:55:00|424.44|417.84|424.46|417.86|424.66|418.06|424.38|417.78|45
1694318400000|2023-09-10 04:00:00|424.45|417.85|424.33|417.73|424.45|417.85|423.92|417.32|98
1694318700000|2023-09-10 04:05:00|424.35|417.75|423.71|417.11|424.42|417.82|422.83|416.23|267
1694319000000|2023-09-10 04:10:00|423.66|417.06|423.83|417.23|423.86|417.26|423.5|416.9|126
1694319300000|2023-09-10 04:15:00|423.82|417.22|423.16|416.56|424.17|417.57|423.16|416.56|130
1694319600000|2023-09-10 04:20:00|423.12|416.52|417.84|411.24|423.35|416.75|413.7|407.1|796
1694319900000|2023-09-10 04:25:00|417.82|411.22|416.32|409.72|418.91|412.31|415.38|408.78|740
1694320200000|2023-09-10 04:30:00|416.3|409.7|419.97|413.37|420.38|413.78|415.34|408.74|571
1694320500000|2023-09-10 04:35:00|420.01|413.41|419.91|413.31|420.36|413.76|419.41|412.81|400
1694320800000|2023-09-10 04:40:00|419.89|413.29|418.42|411.82|419.89|413.29|418.29|411.69|277
1694321100000|2023-09-10 04:45:00|418.4|411.8|418.71|412.11|419.09|412.49|418.02|411.42|225
1694321400000|2023-09-10 04:50:00|418.7|412.1|419.82|413.22|419.91|413.31|418.22|411.62|270
1694321700000|2023-09-10 04:55:00|419.91|413.31|419.7|413.1|419.96|413.36|419.46|412.86|208
1694322000000|2023-09-10 05:00:00|419.69|413.09|418.85|412.25|419.69|413.09|418.34|411.74|281
1694322300000|2023-09-10 05:05:00|418.83|412.23|419.31|412.71|420.12|413.52|418.83|412.23|310
1694322600000|2023-09-10 05:10:00|419.3|412.7|419.64|413.04|419.66|413.06|418.56|411.96|240
1694322900000|2023-09-10 05:15:00|419.58|412.98|419.62|413.02|420.08|413.48|419.34|412.74|202
1694323200000|2023-09-10 05:20:00|419.61|413.01|419.22|412.62|419.7|413.1|418.64|412.04|234
1694323500000|2023-09-10 05:25:00|419.2|412.6|419.68|413.08|419.7|413.1|418.89|412.29|106
1694323800000|2023-09-10 05:30:00|419.7|413.1|419.63|413.03|419.72|413.12|419.04|412.44|154
1694324100000|2023-09-10 05:35:00|419.64|413.04|420.36|413.76|420.36|413.76|419.4|412.8|82
1694324400000|2023-09-10 05:40:00|420.41|413.81|420.36|413.76|420.65|414.05|420.03|413.43|103
1694324700000|2023-09-10 05:45:00|420.4|413.8|420.62|414.02|420.76|414.16|420.4|413.8|100
1694325000000|2023-09-10 05:50:00|420.61|414.01|421.02|414.42|421.05|414.45|420.2|413.6|111
1694325300000|2023-09-10 05:55:00|421.01|414.41|420.96|414.36|421.02|414.42|420.7|414.1|60
1694325600000|2023-09-10 06:00:00|420.94|414.34|420.3|413.7|420.95|414.35|420.11|413.51|95
1694325900000|2023-09-10 06:05:00|420.4|413.8|422.1|415.5|422.14|415.54|420.4|413.8|63
1694326200000|2023-09-10 06:10:00|421.95|415.35|421.8|415.2|421.95|415.35|421.37|414.77|86
1694326500000|2023-09-10 06:15:00|421.82|415.22|421.32|414.72|421.83|415.23|421.3|414.7|100
1694326800000|2023-09-10 06:20:00|421.3|414.7|421.46|414.86|421.53|414.93|421.23|414.63|65
1694327100000|2023-09-10 06:25:00|421.48|414.88|421.44|414.84|421.7|415.1|421.32|414.72|93
1694327400000|2023-09-10 06:30:00|421.43|414.83|421.32|414.72|421.44|414.84|421.05|414.45|57
1694327700000|2023-09-10 06:35:00|421.3|414.7|420.92|414.32|421.33|414.73|420.91|414.31|36
1694328000000|2023-09-10 06:40:00|420.91|414.31|421.27|414.67|421.53|414.93|420.91|414.31|65
1694328300000|2023-09-10 06:45:00|421.33|414.73|421.25|414.65|421.41|414.81|420.95|414.35|92
1694328600000|2023-09-10 06:50:00|421.29|414.69|421.06|414.46|421.42|414.82|420.96|414.36|58
1694328900000|2023-09-10 06:55:00|421.04|414.44|420.71|414.11|421.04|414.44|420.4|413.8|87
1694329200000|2023-09-10 07:00:00|420.72|414.12|421.73|415.13|421.73|415.13|420.65|414.05|73
1694329500000|2023-09-10 07:05:00|421.74|415.14|421.82|415.22|421.93|415.33|421.74|415.14|47
1694329800000|2023-09-10 07:10:00|421.81|415.21|422.45|415.85|422.45|415.85|421.75|415.15|46
1694330100000|2023-09-10 07:15:00|422.49|415.89|422.16|415.56|422.51|415.91|422.16|415.56|82
1694330400000|2023-09-10 07:20:00|422.14|415.54|421.6|415|422.16|415.56|421.56|414.96|97
1694330700000|2023-09-10 07:25:00|421.62|415.02|422.2|415.6|422.2|415.6|421.11|414.51|87
1694331000000|2023-09-10 07:30:00|422.15|415.55|421.98|415.38|422.15|415.55|421.3|414.7|35
1694331300000|2023-09-10 07:35:00|422|415.4|422.22|415.62|422.33|415.73|421.86|415.26|85
1694331600000|2023-09-10 07:40:00|422.21|415.61|421.92|415.32|422.21|415.61|421.7|415.1|62
1694331900000|2023-09-10 07:45:00|421.86|415.26|421.63|415.03|421.86|415.26|421.63|415.03|30
1694332200000|2023-09-10 07:50:00|421.62|415.02|421.76|415.16|421.76|415.16|421.26|414.66|77
1694332500000|2023-09-10 07:55:00|421.73|415.13|421.46|414.86|421.74|415.14|421.24|414.64|85
1694332800000|2023-09-10 08:00:00|421.45|414.85|421.13|414.53|421.45|414.85|420.95|414.35|95
1694333100000|2023-09-10 08:05:00|421.15|414.55|421.3|414.7|421.35|414.75|420.98|414.38|100
1694333400000|2023-09-10 08:10:00|421.32|414.72|421.23|414.63|421.35|414.75|420.95|414.35|116
1694333700000|2023-09-10 08:15:00|421.21|414.61|421.7|415.1|421.7|415.1|421.21|414.61|58
1694334000000|2023-09-10 08:20:00|421.68|415.08|421.66|415.06|421.76|415.16|421.23|414.63|41
1694334300000|2023-09-10 08:25:00|421.7|415.1|421.96|415.36|422.12|415.52|421.66|415.06|87
1694334600000|2023-09-10 08:30:00|422|415.4|422.16|415.56|422.22|415.62|421.93|415.33|54
1694334900000|2023-09-10 08:35:00|422.1|415.5|422.16|415.56|422.17|415.57|422|415.4|20
1694335200000|2023-09-10 08:40:00|422.1|415.5|422.24|415.64|422.44|415.84|422.1|415.5|20
1694335500000|2023-09-10 08:45:00|422.3|415.7|422.53|415.93|422.56|415.96|422.3|415.7|52
1694335800000|2023-09-10 08:50:00|422.52|415.92|422.26|415.66|422.53|415.93|422.15|415.55|47
1694336100000|2023-09-10 08:55:00|422.2|415.6|422.27|415.67|422.27|415.67|422.2|415.6|7
1694336400000|2023-09-10 09:00:00|422.25|415.65|421.16|414.56|422.25|415.65|421.16|414.56|57
1694336700000|2023-09-10 09:05:00|421.17|414.57|421.05|414.45|421.17|414.57|420.65|414.05|97
1694337000000|2023-09-10 09:10:00|421.06|414.46|421.34|414.74|421.54|414.94|421.05|414.45|59
1694337300000|2023-09-10 09:15:00|421.35|414.75|422.15|415.55|422.17|415.57|421.25|414.65|92
1694337600000|2023-09-10 09:20:00|422.16|415.56|422.23|415.63|422.26|415.66|421.95|415.35|60
1694337900000|2023-09-10 09:25:00|422.24|415.64|422.06|415.46|422.44|415.84|422.06|415.46|48
1694338200000|2023-09-10 09:30:00|422.04|415.44|421.44|414.84|422.06|415.46|421.27|414.67|60
1694338500000|2023-09-10 09:35:00|421.46|414.86|421.46|414.86|421.77|415.17|421.37|414.77|77
1694338800000|2023-09-10 09:40:00|421.47|414.87|421.74|415.14|421.74|415.14|421.35|414.75|61
1694339100000|2023-09-10 09:45:00|421.77|415.17|421.66|415.06|422.05|415.45|421.55|414.95|56
1694339400000|2023-09-10 09:50:00|421.64|415.04|421.46|414.86|421.66|415.06|421.35|414.75|58
1694339700000|2023-09-10 09:55:00|421.44|414.84|421.03|414.43|421.46|414.86|420.76|414.16|117
1694340000000|2023-09-10 10:00:00|421.02|414.42|420.53|413.93|421.02|414.42|420.46|413.86|62
1694340300000|2023-09-10 10:05:00|420.5|413.9|420.66|414.06|420.66|414.06|420.05|413.45|94
1694340600000|2023-09-10 10:10:00|420.63|414.03|420.62|414.02|420.84|414.24|420.61|414.01|32
1694340900000|2023-09-10 10:15:00|420.55|413.95|420.32|413.72|420.61|414.01|420.2|413.6|30
1694341200000|2023-09-10 10:20:00|420.31|413.71|420.45|413.85|420.46|413.86|420.06|413.46|47
1694341500000|2023-09-10 10:25:00|420.53|413.93|420.72|414.12|420.72|414.12|420.51|413.91|33
1694341800000|2023-09-10 10:30:00|420.73|414.13|420.05|413.45|420.73|414.13|419.96|413.36|65
1694342100000|2023-09-10 10:35:00|420.12|413.52|420.12|413.52|420.21|413.61|419.93|413.33|65
1694342400000|2023-09-10 10:40:00|420.16|413.56|420.52|413.92|420.56|413.96|420.15|413.55|75
1694342700000|2023-09-10 10:45:00|420.53|413.93|419.75|413.15|420.65|414.05|419.75|413.15|85
1694343000000|2023-09-10 10:50:00|419.74|413.14|419.72|413.12|419.92|413.32|419.6|413|81
1694343300000|2023-09-10 10:55:00|419.7|413.1|419.24|412.64|419.72|413.12|419.2|412.6|43
1694343600000|2023-09-10 11:00:00|419.23|412.63|419.55|412.95|419.65|413.05|419.12|412.52|93
1694343900000|2023-09-10 11:05:00|419.6|413|420.22|413.62|420.23|413.63|419.58|412.98|101
1694344200000|2023-09-10 11:10:00|420.23|413.63|420.36|413.76|420.42|413.82|420.23|413.63|55
1694344500000|2023-09-10 11:15:00|420.33|413.73|419.62|413.02|420.35|413.75|419.61|413.01|128
1694344800000|2023-09-10 11:20:00|419.64|413.04|419.24|412.64|419.65|413.05|419.06|412.46|84
1694345100000|2023-09-10 11:25:00|419.2|412.6|419.33|412.73|419.59|412.99|419.04|412.44|91
1694345400000|2023-09-10 11:30:00|419.32|412.72|419.91|413.31|420.07|413.47|419.2|412.6|85
1694345700000|2023-09-10 11:35:00|419.86|413.26|419.76|413.16|419.86|413.26|419.34|412.74|61
1694346000000|2023-09-10 11:40:00|419.73|413.13|419.56|412.96|419.76|413.16|419.5|412.9|47
1694346300000|2023-09-10 11:45:00|419.57|412.97|419.24|412.64|419.83|413.23|419.22|412.62|77
1694346600000|2023-09-10 11:50:00|419.26|412.66|418.86|412.26|419.26|412.66|418.8|412.2|51
1694346900000|2023-09-10 11:55:00|418.84|412.24|418.55|411.95|418.84|412.24|418.55|411.95|37
1694347200000|2023-09-10 12:00:00|418.54|411.94|418.62|412.02|418.66|412.06|418.35|411.75|80
1694347500000|2023-09-10 12:05:00|418.55|411.95|418.86|412.26|418.86|412.26|418.32|411.72|70
1694347800000|2023-09-10 12:10:00|418.92|412.32|419.32|412.72|419.44|412.84|418.86|412.26|88
1694348100000|2023-09-10 12:15:00|419.34|412.74|418.43|411.83|419.35|412.75|418.35|411.75|158
1694348400000|2023-09-10 12:20:00|418.46|411.86|418.55|411.95|418.65|412.05|418.12|411.52|112
1694348700000|2023-09-10 12:25:00|418.62|412.02|419.35|412.75|419.39|412.79|418.44|411.84|73
1694349000000|2023-09-10 12:30:00|419.33|412.73|418.42|411.82|419.34|412.74|418.3|411.7|126
1694349300000|2023-09-10 12:35:00|418.4|411.8|419.05|412.45|419.05|412.45|418.2|411.6|65
1694349600000|2023-09-10 12:40:00|419.06|412.46|419.16|412.56|419.33|412.73|418.81|412.21|97
1694349900000|2023-09-10 12:45:00|419.2|412.6|419.16|412.56|419.43|412.83|418.92|412.32|110
1694350200000|2023-09-10 12:50:00|419.17|412.57|419.6|413|419.62|413.02|419.16|412.56|56
1694350500000|2023-09-10 12:55:00|419.56|412.96|419.01|412.41|419.56|412.96|418.85|412.25|90
1694350800000|2023-09-10 13:00:00|418.99|412.39|419.06|412.46|419.13|412.53|418.86|412.26|76
1694351100000|2023-09-10 13:05:00|419.05|412.45|419.16|412.56|419.34|412.74|418.86|412.26|67
1694351400000|2023-09-10 13:10:00|419.22|412.62|419.36|412.76|419.45|412.85|419|412.4|77
1694351700000|2023-09-10 13:15:00|419.35|412.75|419.4|412.8|419.46|412.86|418.96|412.36|123
1694352000000|2023-09-10 13:20:00|419.42|412.82|419.9|413.3|420.09|413.49|419.25|412.65|85
1694352300000|2023-09-10 13:25:00|419.96|413.36|420.2|413.6|420.31|413.71|419.96|413.36|73
1694352600000|2023-09-10 13:30:00|420.16|413.56|419.7|413.1|420.37|413.77|419.51|412.91|118
1694352900000|2023-09-10 13:35:00|419.71|413.11|421.16|414.56|421.17|414.57|419.56|412.96|241
1694353200000|2023-09-10 13:40:00|421.02|414.42|421.37|414.77|422.03|415.43|420.96|414.36|123
1694353500000|2023-09-10 13:45:00|421.41|414.81|421.83|415.23|421.94|415.34|421.41|414.81|131
1694353800000|2023-09-10 13:50:00|421.75|415.15|422.02|415.42|422.04|415.44|421.52|414.92|181
1694354100000|2023-09-10 13:55:00|422.04|415.44|421.95|415.35|422.04|415.44|421.6|415|110
1694354400000|2023-09-10 14:00:00|422.01|415.41|422.21|415.61|422.51|415.91|421.91|415.31|127
1694354700000|2023-09-10 14:05:00|422.2|415.6|422.23|415.63|422.73|416.13|422.15|415.55|135
1694355000000|2023-09-10 14:10:00|422.22|415.62|422.72|416.12|423.07|416.47|422.2|415.6|150
1694355300000|2023-09-10 14:15:00|422.76|416.16|421.62|415.02|422.83|416.23|421.62|415.02|140
1694355600000|2023-09-10 14:20:00|421.63|415.03|421.2|414.6|421.63|415.03|421.16|414.56|100
1694355900000|2023-09-10 14:25:00|421.16|414.56|420.7|414.1|421.27|414.67|420.56|413.96|71
1694356200000|2023-09-10 14:30:00|420.66|414.06|419.92|413.32|420.75|414.15|419.86|413.26|215
1694356500000|2023-09-10 14:35:00|419.94|413.34|418.46|411.86|419.94|413.34|418.4|411.8|297
1694356800000|2023-09-10 14:40:00|418.47|411.87|418.43|411.83|419.26|412.66|418.35|411.75|124
1694357100000|2023-09-10 14:45:00|418.45|411.85|418.64|412.04|418.69|412.09|418.06|411.46|223
1694357400000|2023-09-10 14:50:00|418.66|412.06|417.93|411.33|418.76|412.16|417.93|411.33|116
1694357700000|2023-09-10 14:55:00|417.94|411.34|417.63|411.03|417.96|411.36|416.97|410.37|219
1694358000000|2023-09-10 15:00:00|417.65|411.05|415.43|408.83|417.65|411.05|413.71|407.11|630
1694358300000|2023-09-10 15:05:00|415.44|408.84|415.15|408.55|416.31|409.71|414.97|408.37|364
1694358600000|2023-09-10 15:10:00|415.13|408.53|415.74|409.14|416.14|409.54|415.13|408.53|298
1694358900000|2023-09-10 15:15:00|415.67|409.07|417.06|410.46|417.14|410.54|415.55|408.95|252
1694359200000|2023-09-10 15:20:00|417.07|410.47|416.8|410.2|417.33|410.73|416.75|410.15|92
1694359500000|2023-09-10 15:25:00|416.76|410.16|416.46|409.86|416.97|410.37|416.37|409.77|115
1694359800000|2023-09-10 15:30:00|416.38|409.78|417.34|410.74|417.57|410.97|416.27|409.67|241
1694360100000|2023-09-10 15:35:00|417.33|410.73|417.05|410.45|417.39|410.79|417|410.4|108
1694360400000|2023-09-10 15:40:00|417.06|410.46|417.66|411.06|417.67|411.07|417.04|410.44|112
1694360700000|2023-09-10 15:45:00|417.64|411.04|416.96|410.36|417.76|411.16|416.77|410.17|114
1694361000000|2023-09-10 15:50:00|416.95|410.35|416.67|410.07|417.15|410.55|416.55|409.95|85
1694361300000|2023-09-10 15:55:00|416.74|410.14|417.05|410.45|417.17|410.57|416.74|410.14|85
1694361600000|2023-09-10 16:00:00|417.02|410.42|416.62|410.02|417.06|410.46|416.52|409.92|113
1694361900000|2023-09-10 16:05:00|416.6|410|416.36|409.76|416.62|410.02|416.23|409.63|132
1694362200000|2023-09-10 16:10:00|416.34|409.74|415.96|409.36|416.35|409.75|415.93|409.33|97
1694362500000|2023-09-10 16:15:00|415.95|409.35|416.16|409.56|416.52|409.92|415.73|409.13|133
1694362800000|2023-09-10 16:20:00|416.15|409.55|415.52|408.92|416.15|409.55|415.52|408.92|82
1694363100000|2023-09-10 16:25:00|415.46|408.86|415.16|408.56|415.67|409.07|414.76|408.16|158
1694363400000|2023-09-10 16:30:00|415.14|408.54|416.54|409.94|416.54|409.94|415.07|408.47|240
1694363700000|2023-09-10 16:35:00|416.53|409.93|416.15|409.55|416.86|410.26|416.03|409.43|146
1694364000000|2023-09-10 16:40:00|416.12|409.52|416.23|409.63|416.37|409.77|416|409.4|61
1694364300000|2023-09-10 16:45:00|416.21|409.61|414.46|407.86|416.37|409.77|413.87|407.27|194
1694364600000|2023-09-10 16:50:00|414.34|407.74|416.18|409.58|416.28|409.68|413.81|407.21|488
1694364900000|2023-09-10 16:55:00|416.15|409.55|417.32|410.72|417.32|410.72|415.96|409.36|252
1694365200000|2023-09-10 17:00:00|417.26|410.66|416.97|410.37|417.37|410.77|416.97|410.37|186
1694365500000|2023-09-10 17:05:00|417.02|410.42|415.9|409.3|417.02|410.42|415.43|408.83|310
1694365800000|2023-09-10 17:10:00|415.91|409.31|416.25|409.65|416.36|409.76|415.46|408.86|326
1694366100000|2023-09-10 17:15:00|416.23|409.63|416.36|409.76|416.86|410.26|415.58|408.98|276
1694366400000|2023-09-10 17:20:00|416.34|409.74|416.13|409.53|416.46|409.86|415.83|409.23|140
1694366700000|2023-09-10 17:25:00|416.05|409.45|416.53|409.93|416.55|409.95|415.84|409.24|203
1694367000000|2023-09-10 17:30:00|416.54|409.94|416.36|409.76|416.83|410.23|416.27|409.67|161
1694367300000|2023-09-10 17:35:00|416.28|409.68|416.44|409.84|416.47|409.87|415.97|409.37|121
1694367600000|2023-09-10 17:40:00|416.45|409.85|416.42|409.82|416.66|410.06|415.98|409.38|171
1694367900000|2023-09-10 17:45:00|416.44|409.84|416.73|410.13|417.14|410.54|416.44|409.84|193
1694368200000|2023-09-10 17:50:00|416.71|410.11|416|409.4|416.92|410.32|415.84|409.24|145
1694368500000|2023-09-10 17:55:00|416.02|409.42|416.04|409.44|416.07|409.47|415.65|409.05|139
1694368800000|2023-09-10 18:00:00|416.03|409.43|416.66|410.06|416.73|410.13|415.8|409.2|130
1694369100000|2023-09-10 18:05:00|416.7|410.1|417.64|411.04|417.64|411.04|416.7|410.1|133
1694369400000|2023-09-10 18:10:00|417.56|410.96|417.66|411.06|417.66|411.06|417.27|410.67|136
1694369700000|2023-09-10 18:15:00|417.64|411.04|417.83|411.23|418.22|411.62|417.56|410.96|132
1694370000000|2023-09-10 18:20:00|417.92|411.32|418.48|411.88|418.6|412|417.92|411.32|118
1694370300000|2023-09-10 18:25:00|418.46|411.86|418.55|411.95|418.67|412.07|418.25|411.65|63
1694370600000|2023-09-10 18:30:00|418.57|411.97|418.76|412.16|418.98|412.38|418.45|411.85|120
1694370900000|2023-09-10 18:35:00|418.81|412.21|418.45|411.85|418.81|412.21|418.41|411.81|74
1694371200000|2023-09-10 18:40:00|418.44|411.84|418.26|411.66|418.55|411.95|418.26|411.66|65
1694371500000|2023-09-10 18:45:00|418.3|411.7|418.49|411.89|418.64|412.04|418.25|411.65|57
1694371800000|2023-09-10 18:50:00|418.45|411.85|418.55|411.95|418.56|411.96|418.45|411.85|25
1694372100000|2023-09-10 18:55:00|418.56|411.96|418.6|412|418.65|412.05|418.52|411.92|35
1694372400000|2023-09-10 19:00:00|418.58|411.98|418.51|411.91|418.69|412.09|418.5|411.9|31
1694372700000|2023-09-10 19:05:00|418.5|411.9|418.29|411.69|418.5|411.9|418.14|411.54|54
1694373000000|2023-09-10 19:10:00|418.24|411.64|418.24|411.64|418.34|411.74|418.2|411.6|26
1694373300000|2023-09-10 19:15:00|418.28|411.68|417.94|411.34|418.29|411.69|417.81|411.21|53
1694373600000|2023-09-10 19:20:00|417.92|411.32|417.75|411.15|417.94|411.34|417.7|411.1|20
1694373900000|2023-09-10 19:25:00|417.74|411.14|417.24|410.64|417.75|411.15|417.1|410.5|69
1694374200000|2023-09-10 19:30:00|417.22|410.62|417.36|410.76|417.41|410.81|416.9|410.3|105
1694374500000|2023-09-10 19:35:00|417.3|410.7|416.33|409.73|417.3|410.7|416.33|409.73|131
1694374800000|2023-09-10 19:40:00|416.34|409.74|418|411.4|418.11|411.51|414.83|408.23|465
1694375100000|2023-09-10 19:45:00|418.05|411.45|418.26|411.66|418.83|412.23|418.04|411.44|304
1694375400000|2023-09-10 19:50:00|418.24|411.64|417.65|411.05|418.42|411.82|417.64|411.04|143
1694375700000|2023-09-10 19:55:00|417.63|411.03|418.93|412.33|420.22|413.62|417.23|410.63|409
1694376000000|2023-09-10 20:00:00|418.75|412.15|418.22|411.62|418.92|412.32|418.09|411.49|246
1694376300000|2023-09-10 20:05:00|418.23|411.63|419.31|412.71|420.03|413.43|418.21|411.61|305
1694376600000|2023-09-10 20:10:00|419.32|412.72|419.25|412.65|419.52|412.92|419.02|412.42|215
1694376900000|2023-09-10 20:15:00|419.22|412.62|420.51|413.91|421.32|414.72|419.13|412.53|334
1694377200000|2023-09-10 20:20:00|420.5|413.9|420.11|413.51|421|414.4|419.91|413.31|416
1694377500000|2023-09-10 20:25:00|420.1|413.5|420.51|413.91|420.83|414.23|419.99|413.39|274
1694377800000|2023-09-10 20:30:00|420.52|413.92|420.26|413.66|420.76|414.16|420.13|413.53|239
1694378100000|2023-09-10 20:35:00|420.24|413.64|418.85|412.25|420.32|413.72|418.83|412.23|285
1694378400000|2023-09-10 20:40:00|418.83|412.23|419.19|412.59|419.23|412.63|418.7|412.1|158
1694378700000|2023-09-10 20:45:00|419.15|412.55|419.02|412.42|419.44|412.84|418.87|412.27|175
1694379000000|2023-09-10 20:50:00|419|412.4|419.01|412.41|419.1|412.5|418.65|412.05|137
1694379300000|2023-09-10 20:55:00|419.02|412.42|419.03|412.43|419.25|412.65|418.65|412.05|140
1694379600000|2023-09-10 21:00:00|419.02|412.42|418.96|412.36|419.56|412.96|418.93|412.33|79
1694379900000|2023-09-10 21:05:00|419|412.4|418.85|412.25|419|412.4|418.6|412|61
1694380200000|2023-09-10 21:10:00|418.83|412.23|419.84|413.24|420.02|413.42|418.83|412.23|92
1694380500000|2023-09-10 21:15:00|419.85|413.25|420.31|413.71|420.36|413.76|419.83|413.23|46
1694380800000|2023-09-10 21:20:00|420.35|413.75|419.75|413.15|420.75|414.15|419.75|413.15|39
1694381100000|2023-09-10 21:25:00|419.74|413.14|419.65|413.05|419.85|413.25|419.55|412.95|23
1694381400000|2023-09-10 21:30:00|419.7|413.1|419.63|413.03|419.75|413.15|419.61|413.01|16
1694381700000|2023-09-10 21:35:00|419.55|412.95|419.55|412.95|419.6|413|419.55|412.95|4
1694382000000|2023-09-10 21:40:00|419.35|412.75|419.35|412.75|419.35|412.75|419.35|412.75|1
1694382300000|2023-09-10 21:45:00|419.6|413|419.65|413.05|419.9|413.3|419.6|413|5
1694382600000|2023-09-10 21:50:00|419.6|413|419.55|412.95|419.6|413|419.55|412.95|2
1694382900000|2023-09-10 21:55:00|419.6|413|420|413.4|420|413.4|419.55|412.95|15
1694383200000|2023-09-10 22:00:00|420.05|413.45|419.55|412.95|420.35|413.75|419.5|412.9|55
1694383500000|2023-09-10 22:05:00|419.53|412.93|419.35|412.75|419.55|412.95|419.2|412.6|19
1694383800000|2023-09-10 22:10:00|419.4|412.8|419.85|413.25|419.85|413.25|419.4|412.8|11
1694384100000|2023-09-10 22:15:00|419.9|413.3|419.85|413.25|420.54|413.94|419.85|413.25|47
1694384400000|2023-09-10 22:20:00|419.9|413.3|419.95|413.35|420.3|413.7|419.9|413.3|27
1694384700000|2023-09-10 22:25:00|420|413.4|420.45|413.85|420.65|414.05|420|413.4|30
1694385000000|2023-09-10 22:30:00|420.54|413.94|421.25|414.65|421.58|414.98|420.33|413.73|79
1694385300000|2023-09-10 22:35:00|421.31|414.71|419.65|413.05|421.34|414.74|419.55|412.95|78
1694385600000|2023-09-10 22:40:00|419.75|413.15|419.65|413.05|419.93|413.33|419.65|413.05|45
1694385900000|2023-09-10 22:45:00|419.6|413|419.15|412.55|419.6|413|419.15|412.55|25
1694386200000|2023-09-10 22:50:00|419.2|412.6|418.44|411.84|419.25|412.65|418.44|411.84|33
1694386500000|2023-09-10 22:55:00|418.45|411.85|418.45|411.85|418.55|411.95|418.35|411.75|10
1694386800000|2023-09-10 23:00:00|418.51|411.91|418.35|411.75|418.6|412|418.35|411.75|13
1694387100000|2023-09-10 23:05:00|418.45|411.85|418.65|412.05|418.65|412.05|418.35|411.75|12
1694387400000|2023-09-10 23:10:00|418.56|411.96|418.35|411.75|418.56|411.96|418.35|411.75|9
1694387700000|2023-09-10 23:15:00|418.25|411.65|418.35|411.75|418.35|411.75|418.15|411.55|7
1694388000000|2023-09-10 23:20:00|418.44|411.84|418.65|412.05|418.65|412.05|418.35|411.75|14
1694388300000|2023-09-10 23:25:00|418.64|412.04|418.95|412.35|418.95|412.35|418.55|411.95|14
1694388600000|2023-09-10 23:30:00|419|412.4|419.05|412.45|419.25|412.65|418.95|412.35|24
1694388900000|2023-09-10 23:35:00|419.02|412.42|419.15|412.55|419.35|412.75|418.93|412.33|18
1694389200000|2023-09-10 23:40:00|419.12|412.52|419.2|412.6|419.25|412.65|419.05|412.45|6
1694389500000|2023-09-10 23:45:00|419.25|412.65|418.95|412.35|419.35|412.75|418.8|412.2|34
1694389800000|2023-09-10 23:50:00|418.9|412.3|418.45|411.85|418.9|412.3|418.35|411.75|17
1694390100000|2023-09-10 23:55:00|418.5|411.9|418.25|411.65|418.54|411.94|418.16|411.56|9
1694390400000|2023-09-11 00:00:00|418.2|411.6|418.05|411.45|418.35|411.75|417.94|411.34|41
1694390700000|2023-09-11 00:05:00|418.1|411.5|417.63|411.03|418.1|411.5|417.42|410.82|59
1694391000000|2023-09-11 00:10:00|417.65|411.05|418.52|411.92|418.92|412.32|417.65|411.05|71
1694391300000|2023-09-11 00:15:00|418.53|411.93|418.05|411.45|418.55|411.95|418.02|411.42|96
1694391600000|2023-09-11 00:20:00|418.13|411.53|417.25|410.65|418.4|411.8|417.15|410.55|170
1694391900000|2023-09-11 00:25:00|417.24|410.64|416.85|410.25|417.33|410.73|416.55|409.95|70
1694392200000|2023-09-11 00:30:00|416.84|410.24|417.45|410.85|417.45|410.85|416.83|410.23|41
1694392500000|2023-09-11 00:35:00|417.2|410.6|415.8|409.2|417.21|410.61|415.5|408.9|176
1694392800000|2023-09-11 00:40:00|415.85|409.25|414.75|408.15|416.15|409.55|414.32|407.72|184
1694393100000|2023-09-11 00:45:00|414.35|407.75|415.15|408.55|415.15|408.55|413.05|406.45|211
1694393400000|2023-09-11 00:50:00|415.2|408.6|416.85|410.25|416.85|410.25|415.2|408.6|118
1694393700000|2023-09-11 00:55:00|416.79|410.19|415.75|409.15|416.9|410.3|415.25|408.65|76
1694394000000|2023-09-11 01:00:00|415.65|409.05|415.95|409.35|415.95|409.35|415.34|408.74|117
1694394300000|2023-09-11 01:05:00|415.9|409.3|414.45|407.85|415.95|409.35|414.4|407.8|88
1694394600000|2023-09-11 01:10:00|414.6|408|415.05|408.45|415.35|408.75|414.55|407.95|75
1694394900000|2023-09-11 01:15:00|415|408.4|415.42|408.82|415.52|408.92|414.95|408.35|57
1694395200000|2023-09-11 01:20:00|415.4|408.8|414.45|407.85|415.4|408.8|414.13|407.53|88
1694395500000|2023-09-11 01:25:00|414.5|407.9|414.65|408.05|415.35|408.75|414.45|407.85|66
1694395800000|2023-09-11 01:30:00|414.6|408|413.65|407.05|414.6|408|413.62|407.02|95
1694396100000|2023-09-11 01:35:00|413.64|407.04|412.45|405.85|413.85|407.25|411.4|404.8|231
1694396400000|2023-09-11 01:40:00|412.4|405.8|412.34|405.74|413|406.4|411.75|405.15|108
1694396700000|2023-09-11 01:45:00|412.3|405.7|413.64|407.04|413.95|407.35|412.2|405.6|145
1694397000000|2023-09-11 01:50:00|413.57|406.97|413.35|406.75|413.62|407.02|412.95|406.35|60
1694397300000|2023-09-11 01:55:00|413.45|406.85|413.2|406.6|413.65|407.05|413.15|406.55|33
1694397600000|2023-09-11 02:00:00|413.15|406.55|412.53|405.93|413.15|406.55|412.25|405.65|62
1694397900000|2023-09-11 02:05:00|412.35|405.75|413.1|406.5|413.25|406.65|412.35|405.75|44
1694398200000|2023-09-11 02:10:00|413.05|406.45|412.7|406.1|413.15|406.55|412.65|406.05|19
1694398500000|2023-09-11 02:15:00|412.69|406.09|413.23|406.63|413.25|406.65|412.64|406.04|41
1694398800000|2023-09-11 02:20:00|413.2|406.6|413.35|406.75|413.55|406.95|413.15|406.55|25
1694399100000|2023-09-11 02:25:00|413.4|406.8|413.63|407.03|413.65|407.05|413.4|406.8|8
1694399400000|2023-09-11 02:30:00|413.65|407.05|413.74|407.14|413.75|407.15|413.58|406.98|18
1694399700000|2023-09-11 02:35:00|413.79|407.19|415.15|408.55|415.23|408.63|413.79|407.19|99
1694400000000|2023-09-11 02:40:00|415.2|408.6|415.05|408.45|415.35|408.75|414.97|408.37|71
1694400300000|2023-09-11 02:45:00|415.1|408.5|414.55|407.95|415.33|408.73|414.5|407.9|36
1694400600000|2023-09-11 02:50:00|414.6|408|415.2|408.6|415.25|408.65|414.6|408|24
1694400900000|2023-09-11 02:55:00|415.15|408.55|415.01|408.41|415.15|408.55|414.85|408.25|16
1694401200000|2023-09-11 03:00:00|415.06|408.46|415.33|408.73|415.33|408.73|415.02|408.42|24
1694401500000|2023-09-11 03:05:00|415.45|408.85|415.65|409.05|415.65|409.05|415.45|408.85|15
1694401800000|2023-09-11 03:10:00|415.75|409.15|415.82|409.22|415.95|409.35|415.72|409.12|13
1694402100000|2023-09-11 03:15:00|415.8|409.2|415.84|409.24|416.45|409.85|415.8|409.2|40
1694402400000|2023-09-11 03:20:00|415.7|409.1|415.55|408.95|415.7|409.1|415.42|408.82|17
1694402700000|2023-09-11 03:25:00|415.64|409.04|415.57|408.97|415.85|409.25|415.57|408.97|17
1694403000000|2023-09-11 03:30:00|415.55|408.95|415.75|409.15|415.85|409.25|415.55|408.95|14
1694403300000|2023-09-11 03:35:00|415.65|409.05|415.35|408.75|415.65|409.05|415.3|408.7|14
1694403600000|2023-09-11 03:40:00|415.4|408.8|415.5|408.9|415.5|408.9|415.4|408.8|6
1694403900000|2023-09-11 03:45:00|415.51|408.91|415.45|408.85|415.65|409.05|415.32|408.72|33
1694404200000|2023-09-11 03:50:00|415.52|408.92|415.35|408.75|415.55|408.95|415.32|408.72|10
1694404500000|2023-09-11 03:55:00|415.31|408.71|415.25|408.65|415.31|408.71|415.25|408.65|2
1694404800000|2023-09-11 04:00:00|415.3|408.7|415|408.4|415.35|408.75|414.81|408.21|44
1694405100000|2023-09-11 04:05:00|414.95|408.35|414.75|408.15|414.95|408.35|414.65|408.05|9
1694405400000|2023-09-11 04:10:00|414.74|408.14|414.95|408.35|414.95|408.35|414.73|408.13|22
1694405700000|2023-09-11 04:15:00|414.85|408.25|414.75|408.15|414.85|408.25|414.65|408.05|10
1694406000000|2023-09-11 04:20:00|414.8|408.2|415.45|408.85|415.45|408.85|414.78|408.18|35
1694406300000|2023-09-11 04:25:00|415.5|408.9|415.6|409|415.6|409|415.45|408.85|11
1694406600000|2023-09-11 04:30:00|415.59|408.99|415.35|408.75|415.6|409|415.3|408.7|31
1694406900000|2023-09-11 04:35:00|415.34|408.74|415.55|408.95|415.55|408.95|415.34|408.74|7
1694407200000|2023-09-11 04:40:00|415.52|408.92|415.23|408.63|415.52|408.92|415.23|408.63|4
1694407500000|2023-09-11 04:45:00|415.25|408.65|415.55|408.95|415.55|408.95|415.25|408.65|11
1694407800000|2023-09-11 04:50:00|415.6|409|415.75|409.15|416.03|409.43|415.6|409|29
1694408100000|2023-09-11 04:55:00|415.71|409.11|415.65|409.05|416.04|409.44|414.9|408.3|115
1694408400000|2023-09-11 05:00:00|415.7|409.1|414.73|408.13|415.95|409.35|414.71|408.11|65
1694408700000|2023-09-11 05:05:00|414.65|408.05|414.45|407.85|414.85|408.25|414.45|407.85|24
1694409000000|2023-09-11 05:10:00|414.38|407.78|414.05|407.45|414.38|407.78|413.72|407.12|35
1694409300000|2023-09-11 05:15:00|414.02|407.42|413.95|407.35|414.24|407.64|413.94|407.34|17
1694409600000|2023-09-11 05:20:00|413.94|407.34|414.03|407.43|414.35|407.75|413.74|407.14|22
1694409900000|2023-09-11 05:25:00|414.02|407.42|414.33|407.73|414.33|407.73|414.01|407.41|24
1694410200000|2023-09-11 05:30:00|414.25|407.65|414.13|407.53|414.33|407.73|413.9|407.3|51
1694410500000|2023-09-11 05:35:00|414.1|407.5|415.44|408.84|415.67|409.07|414.1|407.5|169
1694410800000|2023-09-11 05:40:00|415.49|408.89|415.13|408.53|415.62|409.02|415.13|408.53|86
1694411100000|2023-09-11 05:45:00|415.18|408.58|415.22|408.62|415.32|408.72|415.03|408.43|49
1694411400000|2023-09-11 05:50:00|415.23|408.63|415.52|408.92|415.54|408.94|415.12|408.52|31
1694411700000|2023-09-11 05:55:00|415.53|408.93|416.17|409.57|416.17|409.57|415.53|408.93|59
1694412000000|2023-09-11 06:00:00|416.2|409.6|415.83|409.23|416.24|409.64|415.81|409.21|39
1694412300000|2023-09-11 06:05:00|415.88|409.28|416.4|409.8|416.55|409.95|415.75|409.15|50
1694412600000|2023-09-11 06:10:00|416.35|409.75|416.45|409.85|416.75|410.15|416.23|409.63|31
1694412900000|2023-09-11 06:15:00|416.5|409.9|415.95|409.35|416.65|410.05|415.95|409.35|29
1694413200000|2023-09-11 06:20:00|415.92|409.32|415.75|409.15|415.92|409.32|415.55|408.95|22
1694413500000|2023-09-11 06:25:00|415.7|409.1|415.9|409.3|415.91|409.31|415.5|408.9|17
1694413800000|2023-09-11 06:30:00|415.87|409.27|416.25|409.65|416.25|409.65|415.75|409.15|15
1694414100000|2023-09-11 06:35:00|416.23|409.63|415.85|409.25|416.4|409.8|415.85|409.25|32
1694414400000|2023-09-11 06:40:00|415.84|409.24|416.05|409.45|416.05|409.45|415.74|409.14|15
1694414700000|2023-09-11 06:45:00|416.04|409.44|416.04|409.44|416.05|409.45|415.85|409.25|15
1694415000000|2023-09-11 06:50:00|415.95|409.35|415.51|408.91|415.95|409.35|415.5|408.9|34
1694415300000|2023-09-11 06:55:00|415.46|408.86|415.63|409.03|415.65|409.05|415.46|408.86|14
1694415600000|2023-09-11 07:00:00|415.55|408.95|416.25|409.65|416.35|409.75|415.55|408.95|42
1694415900000|2023-09-11 07:05:00|416.35|409.75|416.25|409.65|416.5|409.9|416.25|409.65|27
1694416200000|2023-09-11 07:10:00|416.3|409.7|416.55|409.95|416.55|409.95|416.13|409.53|21
1694416500000|2023-09-11 07:15:00|416.52|409.92|415.75|409.15|416.54|409.94|415.5|408.9|68
1694416800000|2023-09-11 07:20:00|415.73|409.13|415.65|409.05|415.73|409.13|415.32|408.72|27
1694417100000|2023-09-11 07:25:00|415.64|409.04|415.25|408.65|415.75|409.15|415.25|408.65|33
1694417400000|2023-09-11 07:30:00|415.2|408.6|415.55|408.95|415.55|408.95|415.15|408.55|11
1694417700000|2023-09-11 07:35:00|415.65|409.05|415.55|408.95|415.75|409.15|415.52|408.92|14
1694418000000|2023-09-11 07:40:00|415.54|408.94|415.2|408.6|415.54|408.94|414.98|408.38|29
1694418300000|2023-09-11 07:45:00|415.25|408.65|415.62|409.02|415.69|409.09|415.2|408.6|15
1694418600000|2023-09-11 07:50:00|415.63|409.03|415.5|408.9|415.65|409.05|415.43|408.83|12
1694418900000|2023-09-11 07:55:00|415.45|408.85|415.05|408.45|415.45|408.85|414.95|408.35|15
1694419200000|2023-09-11 08:00:00|415.1|408.5|415.05|408.45|415.45|408.85|415.01|408.41|25
1694419500000|2023-09-11 08:05:00|415.02|408.42|414.14|407.54|415.02|408.42|414|407.4|49
1694419800000|2023-09-11 08:10:00|414.15|407.55|413.14|406.54|414.15|407.55|412.81|406.21|124
1694420100000|2023-09-11 08:15:00|413.1|406.5|412.35|405.75|413.25|406.65|412.25|405.65|99
1694420400000|2023-09-11 08:20:00|412.34|405.74|412.45|405.85|412.95|406.35|412.01|405.41|75
1694420700000|2023-09-11 08:25:00|412.55|405.95|411.45|404.85|412.75|406.15|411.04|404.44|161
1694421000000|2023-09-11 08:30:00|411.41|404.81|411.3|404.7|411.55|404.95|410.24|403.64|192
1694421300000|2023-09-11 08:35:00|411.34|404.74|411.95|405.35|412.44|405.84|411.3|404.7|88
1694421600000|2023-09-11 08:40:00|412|405.4|411.63|405.03|412.95|406.35|411.45|404.85|82
1694421900000|2023-09-11 08:45:00|411.65|405.05|412.54|405.94|412.85|406.25|411.23|404.63|81
1694422200000|2023-09-11 08:50:00|412.55|405.95|412.85|406.25|413.05|406.45|412.55|405.95|65
1694422500000|2023-09-11 08:55:00|412.95|406.35|412.43|405.83|413.03|406.43|412.43|405.83|60
1694422800000|2023-09-11 09:00:00|412.45|405.85|410.15|403.55|412.55|405.95|410.15|403.55|125
1694423100000|2023-09-11 09:05:00|410.1|403.5|409.42|402.82|410.3|403.7|409.05|402.45|147
1694423400000|2023-09-11 09:10:00|409.41|402.81|408.2|401.6|409.41|402.81|407.55|400.95|139
1694423700000|2023-09-11 09:15:00|408.19|401.59|409.5|402.9|409.64|403.04|408|401.4|102
1694424000000|2023-09-11 09:20:00|409.51|402.91|404.65|398.05|409.8|403.2|404.65|398.05|260
1694424300000|2023-09-11 09:25:00|404.78|398.18|405.58|398.98|407.2|400.6|404.18|397.58|440
1694424600000|2023-09-11 09:30:00|405.53|398.93|407.4|400.8|407.42|400.82|405.1|398.5|360
1694424900000|2023-09-11 09:35:00|407.96|401.36|407.45|400.85|408.49|401.89|407.4|400.8|89
1694425200000|2023-09-11 09:40:00|407.5|400.9|407.05|400.45|407.55|400.95|406.69|400.09|134
1694425500000|2023-09-11 09:45:00|407.22|400.62|408.35|401.75|408.45|401.85|407.22|400.62|138
1694425800000|2023-09-11 09:50:00|408.29|401.69|407.75|401.15|408.34|401.74|407.72|401.12|123
1694426100000|2023-09-11 09:55:00|407.71|401.11|407.85|401.25|408.25|401.65|407.65|401.05|87
1694426400000|2023-09-11 10:00:00|407.81|401.21|405.32|398.72|407.85|401.25|405.32|398.72|208
1694426700000|2023-09-11 10:05:00|405.33|398.73|406.11|399.51|406.25|399.65|404.05|397.45|330
1694427000000|2023-09-11 10:10:00|406.14|399.54|404.93|398.33|406.55|399.95|404.93|398.33|169
1694427300000|2023-09-11 10:15:00|404.95|398.35|405.25|398.65|406.75|400.15|404.9|398.3|164
1694427600000|2023-09-11 10:20:00|405.24|398.64|404.14|397.54|405.3|398.7|399.65|393.05|505
1694427900000|2023-09-11 10:25:00|404.11|397.51|402.35|395.75|404.45|397.85|402.05|395.45|227
1694428200000|2023-09-11 10:30:00|402.25|395.65|405.45|398.85|405.65|399.05|402.25|395.65|250
1694428500000|2023-09-11 10:35:00|405.44|398.84|405.15|398.55|405.95|399.35|404.51|397.91|192
1694428800000|2023-09-11 10:40:00|405.2|398.6|404.82|398.22|405.45|398.85|404.81|398.21|113
1694429100000|2023-09-11 10:45:00|404.8|398.2|405.85|399.25|405.85|399.25|404.25|397.65|126
1694429400000|2023-09-11 10:50:00|405.84|399.24|404.15|397.55|405.85|399.25|404.15|397.55|112
1694429700000|2023-09-11 10:55:00|404.05|397.45|405.05|398.45|405.75|399.15|403.75|397.15|106
1694430000000|2023-09-11 11:00:00|404.95|398.35|404.05|397.45|405.25|398.65|404.05|397.45|58
1694430300000|2023-09-11 11:05:00|404.15|397.55|404.95|398.35|404.95|398.35|404.15|397.55|48
1694430600000|2023-09-11 11:10:00|405|398.4|405.05|398.45|406.05|399.45|405|398.4|68
1694430900000|2023-09-11 11:15:00|404.87|398.27|404.55|397.95|404.87|398.27|403.85|397.25|49
1694431200000|2023-09-11 11:20:00|404.6|398|404.4|397.8|405.05|398.45|404.23|397.63|82
1694431500000|2023-09-11 11:25:00|404.45|397.85|404.25|397.65|404.95|398.35|403.95|397.35|54
1694431800000|2023-09-11 11:30:00|404.23|397.63|404.55|397.95|405.3|398.7|404.23|397.63|56
1694432100000|2023-09-11 11:35:00|404.63|398.03|404.15|397.55|405.45|398.85|404.15|397.55|47
1694432400000|2023-09-11 11:40:00|404.25|397.65|404.35|397.75|404.65|398.05|403.95|397.35|53
1694432700000|2023-09-11 11:45:00|404.34|397.74|404.42|397.82|404.55|397.95|403.95|397.35|69
1694433000000|2023-09-11 11:50:00|404.45|397.85|403.95|397.35|404.45|397.85|403.95|397.35|32
1694433300000|2023-09-11 11:55:00|404.05|397.45|404.3|397.7|404.3|397.7|404.05|397.45|8
1694433600000|2023-09-11 12:00:00|404.25|397.65|404.75|398.15|405.15|398.55|403.85|397.25|61
1694433900000|2023-09-11 12:05:00|404.74|398.14|405.35|398.75|405.35|398.75|404.45|397.85|54
1694434200000|2023-09-11 12:10:00|405.4|398.8|405.75|399.15|405.75|399.15|405.15|398.55|52
1694434500000|2023-09-11 12:15:00|405.85|399.25|405.85|399.25|406.25|399.65|405.65|399.05|21
1694434800000|2023-09-11 12:20:00|405.81|399.21|405.65|399.05|405.81|399.21|405.35|398.75|24
1694435100000|2023-09-11 12:25:00|405.75|399.15|405.25|398.65|405.95|399.35|404.65|398.05|38
1694435400000|2023-09-11 12:30:00|405.35|398.75|406.05|399.45|406.35|399.75|405.25|398.65|33
1694435700000|2023-09-11 12:35:00|405.95|399.35|405.55|398.95|406.35|399.75|405.45|398.85|34
1694436000000|2023-09-11 12:40:00|405.6|399|405.65|399.05|405.95|399.35|405.35|398.75|17
1694436300000|2023-09-11 12:45:00|405.75|399.15|405.65|399.05|405.85|399.25|405.55|398.95|19
1694436600000|2023-09-11 12:50:00|405.75|399.15|406.54|399.94|406.75|400.15|405.75|399.15|32
1694436900000|2023-09-11 12:55:00|406.52|399.92|407.05|400.45|407.05|400.45|406.25|399.65|22
1694437200000|2023-09-11 13:00:00|406.95|400.35|406.75|400.15|407.25|400.65|406.55|399.95|42
1694437500000|2023-09-11 13:05:00|406.74|400.14|406.25|399.65|406.75|400.15|406.05|399.45|15
1694437800000|2023-09-11 13:10:00|406.15|399.55|405.95|399.35|406.25|399.65|405.95|399.35|5
1694438100000|2023-09-11 13:15:00|405.9|399.3|406.15|399.55|406.25|399.65|405.85|399.25|13
1694438400000|2023-09-11 13:20:00|405.85|399.25|406.35|399.75|406.45|399.85|405.85|399.25|13
1694438700000|2023-09-11 13:25:00|406.45|399.85|406.75|400.15|406.85|400.25|406.35|399.75|11
1694439000000|2023-09-11 13:30:00|406.74|400.14|407.25|400.65|407.25|400.65|406.45|399.85|75
1694439300000|2023-09-11 13:35:00|407.15|400.55|405.55|398.95|407.15|400.55|405.55|398.95|18
1694439600000|2023-09-11 13:40:00|405.45|398.85|406.35|399.75|406.35|399.75|405.45|398.85|40
1694439900000|2023-09-11 13:45:00|406.45|399.85|405.25|398.65|406.45|399.85|404.95|398.35|48
1694440200000|2023-09-11 13:50:00|405.24|398.64|405.05|398.45|405.55|398.95|404.85|398.25|33
1694440500000|2023-09-11 13:55:00|404.95|398.35|404.65|398.05|405.05|398.45|404.45|397.85|28
1694440800000|2023-09-11 14:00:00|404.64|398.04|404.25|397.65|404.95|398.35|404.2|397.6|54
1694441100000|2023-09-11 14:05:00|404.15|397.55|403.3|396.7|404.15|397.55|400.95|394.35|375
1694441400000|2023-09-11 14:10:00|403.35|396.75|402.7|396.1|403.55|396.95|400.3|393.7|423
1694441700000|2023-09-11 14:15:00|402.75|396.15|403.6|397|404.44|397.84|402.45|395.85|274
1694442000000|2023-09-11 14:20:00|403.75|397.15|404.25|397.65|404.55|397.95|403.55|396.95|161
1694442300000|2023-09-11 14:25:00|404.15|397.55|405.15|398.55|405.15|398.55|403.34|396.74|191
1694442600000|2023-09-11 14:30:00|405.13|398.53|404.3|397.7|405.88|399.28|404.25|397.65|165
1694442900000|2023-09-11 14:35:00|404.25|397.65|404.15|397.55|404.25|397.65|403.2|396.6|168
1694443200000|2023-09-11 14:40:00|404.14|397.54|403.94|397.34|405.07|398.47|402.24|395.64|306
1694443500000|2023-09-11 14:45:00|403.95|397.35|401.4|394.8|404.05|397.45|400.81|394.21|497
1694443800000|2023-09-11 14:50:00|401.42|394.82|401.9|395.3|402.8|396.2|401.05|394.45|334
1694444100000|2023-09-11 14:55:00|401.95|395.35|403.35|396.75|403.82|397.22|401.9|395.3|232
1694444400000|2023-09-11 15:00:00|403.32|396.72|402.63|396.03|403.32|396.72|401.73|395.13|264
1694444700000|2023-09-11 15:05:00|402.6|396|403.75|397.15|404.25|397.65|401.89|395.29|314
1694445000000|2023-09-11 15:10:00|403.8|397.2|402.92|396.32|404.15|397.55|402.74|396.14|168
1694445300000|2023-09-11 15:15:00|402.95|396.35|402.61|396.01|403.25|396.65|401.13|394.53|332
1694445600000|2023-09-11 15:20:00|402.66|396.06|404.55|397.95|404.55|397.95|402.61|396.01|274
1694445900000|2023-09-11 15:25:00|403.9|397.3|404.05|397.45|404.32|397.72|403.9|397.3|76
1694446200000|2023-09-11 15:30:00|404.04|397.44|404|397.4|405.03|398.43|403.55|396.95|206
1694446500000|2023-09-11 15:35:00|404.04|397.44|403.95|397.35|404.28|397.68|403.82|397.22|75
1694446800000|2023-09-11 15:40:00|404.04|397.44|404.9|398.3|404.9|398.3|404.04|397.44|100
1694447100000|2023-09-11 15:45:00|404.88|398.28|404.24|397.64|404.89|398.29|403.94|397.34|58
1694447400000|2023-09-11 15:50:00|404.25|397.65|403.95|397.35|404.35|397.75|403.85|397.25|17
1694447700000|2023-09-11 15:55:00|404|397.4|404.4|397.8|404.87|398.27|403.95|397.35|106
1694448000000|2023-09-11 16:00:00|404.42|397.82|405.63|399.03|405.65|399.05|404.34|397.74|148
1694448300000|2023-09-11 16:05:00|405.53|398.93|405.5|398.9|405.55|398.95|404.8|398.2|79
1694448600000|2023-09-11 16:10:00|405.55|398.95|405.1|398.5|406.32|399.72|404.95|398.35|93
1694448900000|2023-09-11 16:15:00|405.05|398.45|404.9|398.3|405.15|398.55|404.65|398.05|41
1694449200000|2023-09-11 16:20:00|404.95|398.35|404.35|397.75|404.95|398.35|404.3|397.7|39
1694449500000|2023-09-11 16:25:00|404.45|397.85|405.25|398.65|405.25|398.65|404.15|397.55|66
1694449800000|2023-09-11 16:30:00|405.3|398.7|404.64|398.04|405.4|398.8|404.45|397.85|52
1694450100000|2023-09-11 16:35:00|404.62|398.02|404.9|398.3|405.26|398.66|404.35|397.75|61
1694450400000|2023-09-11 16:40:00|404.85|398.25|404.65|398.05|404.95|398.35|404.52|397.92|27
1694450700000|2023-09-11 16:45:00|404.55|397.95|405.5|398.9|405.54|398.94|404.5|397.9|54
1694451000000|2023-09-11 16:50:00|405.45|398.85|404.8|398.2|405.45|398.85|404.65|398.05|62
1694451300000|2023-09-11 16:55:00|404.85|398.25|404.85|398.25|405.33|398.73|404.75|398.15|66
1694451600000|2023-09-11 17:00:00|404.65|398.05|404.65|398.05|405.23|398.63|404.61|398.01|85
1694451900000|2023-09-11 17:05:00|404.55|397.95|404.05|397.45|404.65|398.05|403.8|397.2|57
1694452200000|2023-09-11 17:10:00|404.1|397.5|403.75|397.15|404.15|397.55|403.45|396.85|46
1694452500000|2023-09-11 17:15:00|403.67|397.07|402.55|395.95|403.69|397.09|402.41|395.81|65
1694452800000|2023-09-11 17:20:00|402.65|396.05|403.45|396.85|403.55|396.95|402.65|396.05|40
1694453100000|2023-09-11 17:25:00|403.5|396.9|403.55|396.95|403.65|397.05|403.35|396.75|17
1694453400000|2023-09-11 17:30:00|403.5|396.9|403.9|397.3|404.15|397.55|403.45|396.85|29
1694453700000|2023-09-11 17:35:00|403.88|397.28|404.15|397.55|404.5|397.9|403.75|397.15|26
1694454000000|2023-09-11 17:40:00|404.08|397.48|404.35|397.75|404.35|397.75|404.05|397.45|15
1694454300000|2023-09-11 17:45:00|404.15|397.55|404.75|398.15|404.75|398.15|404.15|397.55|27
1694454600000|2023-09-11 17:50:00|404.92|398.32|405.4|398.8|405.6|399|404.82|398.22|39
1694454900000|2023-09-11 17:55:00|405.35|398.75|405.25|398.65|405.43|398.83|405.2|398.6|20
1694455200000|2023-09-11 18:00:00|405.19|398.59|404.3|397.7|405.35|398.75|404.05|397.45|42
1694455500000|2023-09-11 18:05:00|404.25|397.65|403.45|396.85|404.25|397.65|403.45|396.85|23
1694455800000|2023-09-11 18:10:00|403.5|396.9|403.8|397.2|403.9|397.3|403.5|396.9|16
1694456100000|2023-09-11 18:15:00|403.75|397.15|403.75|397.15|403.8|397.2|403.65|397.05|7
1694456400000|2023-09-11 18:20:00|403.8|397.2|403.89|397.29|403.89|397.29|403.7|397.1|12
1694456700000|2023-09-11 18:25:00|403.9|397.3|403.85|397.25|404.21|397.61|403.82|397.22|28
1694457000000|2023-09-11 18:30:00|403.75|397.15|404.05|397.45|404.05|397.45|403.6|397|15
1694457300000|2023-09-11 18:35:00|404.13|397.53|403.95|397.35|404.15|397.55|403.73|397.13|19
1694457600000|2023-09-11 18:40:00|403.85|397.25|403.5|396.9|403.85|397.25|403.5|396.9|4
1694457900000|2023-09-11 18:45:00|403.39|396.79|402.35|395.75|403.39|396.79|402.35|395.75|28
1694458200000|2023-09-11 18:50:00|402.25|395.65|401.65|395.05|402.25|395.65|401.45|394.85|46
1694458500000|2023-09-11 18:55:00|401.6|395|401.4|394.8|401.75|395.15|401.25|394.65|41
1694458800000|2023-09-11 19:00:00|401.25|394.65|400.95|394.35|401.25|394.65|400.65|394.05|34
1694459100000|2023-09-11 19:05:00|401.05|394.45|401.15|394.55|401.5|394.9|400.95|394.35|28
1694459400000|2023-09-11 19:10:00|401.2|394.6|401.55|394.95|401.75|395.15|401.15|394.55|25
1694459700000|2023-09-11 19:15:00|401.45|394.85|398.55|391.95|401.45|394.85|398.55|391.95|45
1694460000000|2023-09-11 19:20:00|398.5|391.9|398.15|391.55|399.7|393.1|396.2|389.6|470
1694460300000|2023-09-11 19:25:00|398.25|391.65|398.95|392.35|398.95|392.35|397.85|391.25|101
1694460600000|2023-09-11 19:30:00|398.9|392.3|398.05|391.45|399.45|392.85|397.95|391.35|74
1694460900000|2023-09-11 19:35:00|398.04|391.44|395.59|388.99|398.05|391.45|394.2|387.6|371
1694461200000|2023-09-11 19:40:00|395.69|389.09|396.2|389.6|396.65|390.05|394.95|388.35|237
1694461500000|2023-09-11 19:45:00|396.35|389.75|397.35|390.75|397.85|391.25|395.85|389.25|119
1694461800000|2023-09-11 19:50:00|397.33|390.73|396.25|389.65|397.55|390.95|395.85|389.25|98
1694462100000|2023-09-11 19:55:00|396.35|389.75|397.1|390.5|397.55|390.95|396.25|389.65|81
1694462400000|2023-09-11 20:00:00|397.05|390.45|397.45|390.85|397.55|390.95|395.5|388.9|272
1694462700000|2023-09-11 20:05:00|397.5|390.9|398|391.4|398.35|391.75|397.1|390.5|137
1694463000000|2023-09-11 20:10:00|398.05|391.45|398.84|392.24|398.97|392.37|398.05|391.45|75
1694463300000|2023-09-11 20:15:00|398.55|391.95|398.45|391.85|399.45|392.85|398.45|391.85|60
1694463600000|2023-09-11 20:20:00|398.55|391.95|398.15|391.55|398.55|391.95|397.65|391.05|35
1694463900000|2023-09-11 20:25:00|398.25|391.65|398.65|392.05|398.95|392.35|398.05|391.45|59
1694464200000|2023-09-11 20:30:00|398.62|392.02|398.95|392.35|399.15|392.55|398.33|391.73|56
1694464500000|2023-09-11 20:35:00|398.85|392.25|399.45|392.85|399.55|392.95|398.83|392.23|41
1694464800000|2023-09-11 20:40:00|399.42|392.82|399.58|392.98|399.75|393.15|399.25|392.65|45
1694465100000|2023-09-11 20:45:00|399.59|392.99|399.32|392.72|399.95|393.35|399.25|392.65|51
1694465400000|2023-09-11 20:50:00|399.34|392.74|399.05|392.45|399.65|393.05|399.05|392.45|21
1694465700000|2023-09-11 20:55:00|398.95|392.35|399.61|393.01|399.65|393.05|398.75|392.15|64
1694466000000|2023-09-11 21:00:00|399.59|392.99|400.09|393.49|400.09|393.49|399.34|392.74|141
1694466300000|2023-09-11 21:05:00|400.08|393.48|399.76|393.16|400.08|393.48|399.45|392.85|81
1694466600000|2023-09-11 21:10:00|399.75|393.15|401.35|394.75|401.35|394.75|399.74|393.14|235
1694466900000|2023-09-11 21:15:00|401.33|394.73|400.13|393.53|401.33|394.73|400.12|393.52|205
1694467200000|2023-09-11 21:20:00|399.97|393.37|399.71|393.11|400|393.4|399.36|392.76|118
1694467500000|2023-09-11 21:25:00|399.66|393.06|398.9|392.3|399.66|393.06|398.87|392.27|53
1694467800000|2023-09-11 21:30:00|398.87|392.27|399.65|393.05|399.69|393.09|398.86|392.26|205
1694468100000|2023-09-11 21:35:00|399.68|393.08|399.1|392.5|399.68|393.08|398.91|392.31|209
1694468400000|2023-09-11 21:40:00|399.11|392.51|398.66|392.06|399.53|392.93|398.45|391.85|276
1694468700000|2023-09-11 21:45:00|398.7|392.1|399.22|392.62|399.22|392.62|398.66|392.06|121
1694469000000|2023-09-11 21:50:00|399.24|392.64|399.16|392.56|399.36|392.76|399.16|392.56|123
1694469300000|2023-09-11 21:55:00|399.15|392.55|399.35|392.75|399.35|392.75|399.13|392.53|70
1694469600000|2023-09-11 22:00:00|399.32|392.72|399.65|393.05|399.65|393.05|399.04|392.44|27
1694469900000|2023-09-11 22:05:00|399.8|393.2|400.15|393.55|400.15|393.55|399.8|393.2|7
1694470200000|2023-09-11 22:10:00|400.25|393.65|400.12|393.52|400.58|393.98|400.05|393.45|65
1694470500000|2023-09-11 22:15:00|400.17|393.57|400.9|394.3|400.9|394.3|400.17|393.57|21
1694470800000|2023-09-11 22:20:00|400.95|394.35|401.05|394.45|401.05|394.45|400.75|394.15|17
1694471100000|2023-09-11 22:25:00|401.1|394.5|401.45|394.85|401.59|394.99|401.1|394.5|22
1694471400000|2023-09-11 22:30:00|401.5|394.9|401.45|394.85|401.55|394.95|401.32|394.72|16
1694472000000|2023-09-11 22:40:00|401.35|394.75|401.43|394.83|401.43|394.83|401|394.4|20
1694472300000|2023-09-11 22:45:00|401.38|394.78|401.44|394.84|401.44|394.84|401.35|394.75|3
1694472600000|2023-09-11 22:50:00|401.24|394.64|401.05|394.45|401.25|394.65|401.05|394.45|6
1694472900000|2023-09-11 22:55:00|401.15|394.55|401.35|394.75|401.35|394.75|401.15|394.55|5
1694473200000|2023-09-11 23:00:00|401.4|394.8|401.75|395.15|401.78|395.18|401.4|394.8|9
1694473500000|2023-09-11 23:05:00|401.71|395.11|401.85|395.25|401.95|395.35|401.66|395.06|11
1694473800000|2023-09-11 23:10:00|401.9|395.3|401.93|395.33|401.93|395.33|401.72|395.12|16
1694474100000|2023-09-11 23:15:00|401.9|395.3|401.35|394.75|401.9|395.3|401.35|394.75|21
1694474400000|2023-09-11 23:20:00|401.27|394.67|401.15|394.55|401.35|394.75|401.05|394.45|19
1694474700000|2023-09-11 23:25:00|401.2|394.6|401.15|394.55|401.2|394.6|400.7|394.1|39
1694475000000|2023-09-11 23:30:00|401.23|394.63|401.55|394.95|401.81|395.21|401.23|394.63|62
1694475300000|2023-09-11 23:35:00|401.52|394.92|402.05|395.45|402.25|395.65|401.52|394.92|49
1694475600000|2023-09-11 23:40:00|401.97|395.37|401.85|395.25|401.97|395.37|401.6|395|19
1694475900000|2023-09-11 23:45:00|401.75|395.15|401.35|394.75|401.75|395.15|401.35|394.75|8
1694476200000|2023-09-11 23:50:00|401.4|394.8|401.9|395.3|401.95|395.35|401.4|394.8|14
1694476500000|2023-09-11 23:55:00|401.95|395.35|402.15|395.55|402.25|395.65|401.95|395.35|11
1694476800000|2023-09-12 00:00:00|402.12|395.52|402.25|395.65|402.35|395.75|401.95|395.35|24
1694477100000|2023-09-12 00:05:00|402.23|395.63|401.75|395.15|402.25|395.65|401.55|394.95|36
1694477400000|2023-09-12 00:10:00|401.73|395.13|401.95|395.35|402.05|395.45|401.73|395.13|15
1694477700000|2023-09-12 00:15:00|401.85|395.25|401.15|394.55|401.85|395.25|401.15|394.55|19
1694478000000|2023-09-12 00:20:00|401.14|394.54|401.05|394.45|401.35|394.75|401.05|394.45|17
1694478300000|2023-09-12 00:25:00|400.95|394.35|401.65|395.05|401.65|395.05|400.95|394.35|23
1694478600000|2023-09-12 00:30:00|401.73|395.13|401.2|394.6|402.05|395.45|401.2|394.6|39
1694478900000|2023-09-12 00:35:00|401.15|394.55|401.5|394.9|401.5|394.9|401.15|394.55|11
1694479200000|2023-09-12 00:40:00|401.55|394.95|401.45|394.85|401.55|394.95|401.45|394.85|2
1694479500000|2023-09-12 00:45:00|402.55|395.95|402.65|396.05|402.95|396.35|402.55|395.95|14
1694479800000|2023-09-12 00:50:00|402.75|396.15|403.45|396.85|403.6|397|402.45|395.85|88
1694480100000|2023-09-12 00:55:00|403.4|396.8|402.35|395.75|403.4|396.8|401.91|395.31|54
1694480400000|2023-09-12 01:00:00|402.25|395.65|401.55|394.95|402.55|395.95|401.55|394.95|41
1694480700000|2023-09-12 01:05:00|401.65|395.05|401.75|395.15|401.85|395.25|401.25|394.65|35
1694481000000|2023-09-12 01:10:00|401.85|395.25|401.25|394.65|402.35|395.75|401.25|394.65|49
1694481300000|2023-09-12 01:15:00|401.15|394.55|401.35|394.75|401.65|395.05|401.15|394.55|30
1694481600000|2023-09-12 01:20:00|401.25|394.65|401.25|394.65|401.45|394.85|401.15|394.55|22
1694481900000|2023-09-12 01:25:00|401.34|394.74|401.05|394.45|401.35|394.75|400.75|394.15|39
1694482200000|2023-09-12 01:30:00|400.95|394.35|401.05|394.45|401.25|394.65|400.85|394.25|27
1694482500000|2023-09-12 01:35:00|400.97|394.37|400.65|394.05|400.98|394.38|400.65|394.05|5
1694482800000|2023-09-12 01:40:00|400.75|394.15|400.45|393.85|400.95|394.35|400.45|393.85|14
1694483100000|2023-09-12 01:45:00|400.35|393.75|400.35|393.75|400.65|394.05|400.22|393.62|23
1694483400000|2023-09-12 01:50:00|400.3|393.7|400.15|393.55|400.45|393.85|400.15|393.55|10
1694484000000|2023-09-12 02:00:00|400.35|393.75|400.75|394.15|400.75|394.15|400.25|393.65|20
1694484300000|2023-09-12 02:05:00|400.65|394.05|401.05|394.45|401.05|394.45|400.65|394.05|8
1694484600000|2023-09-12 02:10:00|401.12|394.52|400.95|394.35|401.15|394.55|400.85|394.25|20
1694484900000|2023-09-12 02:15:00|400.85|394.25|400.79|394.19|400.85|394.25|400.79|394.19|2
1694485200000|2023-09-12 02:20:00|400.65|394.05|400.65|394.05|400.7|394.1|400.55|393.95|10
1694485500000|2023-09-12 02:25:00|400.7|394.1|400.75|394.15|400.85|394.25|400.65|394.05|10
1694485800000|2023-09-12 02:30:00|400.66|394.06|401|394.4|401.2|394.6|400.66|394.06|16
1694486100000|2023-09-12 02:35:00|401.05|394.45|401.35|394.75|401.53|394.93|401.05|394.45|31
1694486400000|2023-09-12 02:40:00|401.4|394.8|400.35|393.75|401.4|394.8|400.33|393.73|25
1694486700000|2023-09-12 02:45:00|400.4|393.8|401.1|394.5|401.1|394.5|400.4|393.8|20
1694487000000|2023-09-12 02:50:00|401.15|394.55|400.85|394.25|401.25|394.65|400.84|394.24|20
1694487300000|2023-09-12 02:55:00|400.95|394.35|401|394.4|401.1|394.5|400.95|394.35|5
1694487600000|2023-09-12 03:00:00|400.95|394.35|401.05|394.45|401.45|394.85|400.09|393.49|143
1694487900000|2023-09-12 03:05:00|401.1|394.5|401.03|394.43|401.25|394.65|400.85|394.25|43
1694488200000|2023-09-12 03:10:00|400.95|394.35|402.55|395.95|402.75|396.15|400.95|394.35|89
1694488500000|2023-09-12 03:15:00|402.65|396.05|404.83|398.23|405.1|398.5|402.43|395.83|300
1694488800000|2023-09-12 03:20:00|404.88|398.28|407.35|400.75|408.22|401.62|404.88|398.28|341
1694489100000|2023-09-12 03:25:00|407.32|400.72|408.34|401.74|409.7|403.1|407.32|400.72|210
1694489400000|2023-09-12 03:30:00|408.39|401.79|406.5|399.9|408.8|402.2|406.4|399.8|228
1694489700000|2023-09-12 03:35:00|406.53|399.93|406.3|399.7|406.65|400.05|405.95|399.35|153
1694490000000|2023-09-12 03:40:00|406.25|399.65|406.23|399.63|406.34|399.74|405.6|399|138
1694490300000|2023-09-12 03:45:00|406.21|399.61|405.13|398.53|406.33|399.73|405.1|398.5|122
1694490600000|2023-09-12 03:50:00|405.14|398.54|405.88|399.28|405.88|399.28|405.14|398.54|108
1694490900000|2023-09-12 03:55:00|406.23|399.63|406.03|399.43|406.73|400.13|405.94|399.34|61
1694491200000|2023-09-12 04:00:00|406.04|399.44|406.43|399.83|407.94|401.34|406.04|399.44|265
1694491500000|2023-09-12 04:05:00|406.4|399.8|406.05|399.45|407.1|400.5|405.74|399.14|153
1694491800000|2023-09-12 04:10:00|406.1|399.5|406.1|399.5|406.55|399.95|406.05|399.45|126
1694492100000|2023-09-12 04:15:00|406.05|399.45|405.14|398.54|406.15|399.55|405.13|398.53|141
1694492400000|2023-09-12 04:20:00|405.19|398.59|405.74|399.14|405.81|399.21|405.14|398.54|79
1694492700000|2023-09-12 04:25:00|405.72|399.12|405.7|399.1|406.03|399.43|405.65|399.05|56
1694493000000|2023-09-12 04:30:00|405.58|398.98|406.03|399.43|406.15|399.55|405.53|398.93|87
1694493300000|2023-09-12 04:35:00|406.05|399.45|406.05|399.45|406.17|399.57|405.75|399.15|36
1694493600000|2023-09-12 04:40:00|406.15|399.55|406.15|399.55|406.15|399.55|405.95|399.35|12
1694493900000|2023-09-12 04:45:00|406.24|399.64|406.14|399.54|406.35|399.75|405.8|399.2|55
1694494200000|2023-09-12 04:50:00|406.19|399.59|405.75|399.15|406.45|399.85|405.55|398.95|36
1694494500000|2023-09-12 04:55:00|405.45|398.85|405.05|398.45|405.6|399|404.94|398.34|56
1694494800000|2023-09-12 05:00:00|405.01|398.41|404.15|397.55|405.25|398.65|403.45|396.85|241
1694495100000|2023-09-12 05:05:00|404.1|397.5|404.34|397.74|404.75|398.15|403.85|397.25|94
1694495400000|2023-09-12 05:10:00|404.35|397.75|404.75|398.15|404.8|398.2|403.95|397.35|58
1694495700000|2023-09-12 05:15:00|404.64|398.04|403.6|397|404.64|398.04|403.55|396.95|51
1694496000000|2023-09-12 05:20:00|403.65|397.05|403.41|396.81|403.77|397.17|403.29|396.69|71
1694496300000|2023-09-12 05:25:00|403.4|396.8|403.21|396.61|403.42|396.82|403.05|396.45|60
1694496600000|2023-09-12 05:30:00|403.22|396.62|403.55|396.95|403.7|397.1|402.83|396.23|75
1694496900000|2023-09-12 05:35:00|403.64|397.04|403.65|397.05|404.55|397.95|403.6|397|69
1694497200000|2023-09-12 05:40:00|403.55|396.95|404.15|397.55|404.35|397.75|403.55|396.95|36
1694497500000|2023-09-12 05:45:00|404.25|397.65|405|398.4|405|398.4|404.15|397.55|44
1694497800000|2023-09-12 05:50:00|404.85|398.25|404.75|398.15|404.85|398.25|404.25|397.65|34
1694498100000|2023-09-12 05:55:00|404.65|398.05|404.75|398.15|404.95|398.35|404.21|397.61|53
1694498400000|2023-09-12 06:00:00|404.8|398.2|405.15|398.55|405.65|399.05|404.75|398.15|61
1694498700000|2023-09-12 06:05:00|405.1|398.5|405.1|398.5|405.65|399.05|405.05|398.45|32
1694499000000|2023-09-12 06:10:00|405.05|398.45|404.85|398.25|405.15|398.55|404.43|397.83|36
1694499300000|2023-09-12 06:15:00|404.95|398.35|404.25|397.65|404.95|398.35|404.25|397.65|10
1694499600000|2023-09-12 06:20:00|404.3|397.7|404.45|397.85|404.95|398.35|404.25|397.65|24
1694499900000|2023-09-12 06:25:00|404.55|397.95|404.55|397.95|404.8|398.2|404.35|397.75|20
1694500200000|2023-09-12 06:30:00|404.45|397.85|404.85|398.25|404.85|398.25|403.95|397.35|42
1694500500000|2023-09-12 06:35:00|404.79|398.19|404.45|397.85|404.79|398.19|404.35|397.75|24
1694500800000|2023-09-12 06:40:00|404.43|397.83|404.25|397.65|404.45|397.85|403.95|397.35|36
1694501100000|2023-09-12 06:45:00|404.3|397.7|404.15|397.55|404.45|397.85|404.12|397.52|18
1694501400000|2023-09-12 06:50:00|404.2|397.6|404.2|397.6|404.75|398.15|404.15|397.55|58
1694501700000|2023-09-12 06:55:00|404.15|397.55|404.05|397.45|404.2|397.6|403.61|397.01|37
1694502000000|2023-09-12 07:00:00|404.1|397.5|404.55|397.95|404.65|398.05|404.1|397.5|37
1694502300000|2023-09-12 07:05:00|404.6|398|404.7|398.1|404.85|398.25|404.5|397.9|30
1694502600000|2023-09-12 07:10:00|404.75|398.15|403.55|396.95|404.85|398.25|403.43|396.83|63
1694502900000|2023-09-12 07:15:00|403.65|397.05|403.65|397.05|403.65|397.05|403.35|396.75|30
1694503200000|2023-09-12 07:20:00|403.55|396.95|404.05|397.45|404.15|397.55|403.55|396.95|18
1694503500000|2023-09-12 07:25:00|404|397.4|404.3|397.7|404.34|397.74|403.75|397.15|39
1694503800000|2023-09-12 07:30:00|404.35|397.75|404.95|398.35|405|398.4|404.35|397.75|32
1694504100000|2023-09-12 07:35:00|404.9|398.3|405.14|398.54|405.35|398.75|404.9|398.3|32
1694504400000|2023-09-12 07:40:00|405.1|398.5|404.95|398.35|405.15|398.55|404.95|398.35|14
1694504700000|2023-09-12 07:45:00|405.05|398.45|405.25|398.65|405.54|398.94|405.05|398.45|27
1694505000000|2023-09-12 07:50:00|405.24|398.64|404.45|397.85|405.24|398.64|404.25|397.65|32
1694505300000|2023-09-12 07:55:00|404.44|397.84|404.55|397.95|404.55|397.95|404.05|397.45|15
1694505600000|2023-09-12 08:00:00|404.65|398.05|404.45|397.85|404.75|398.15|404.35|397.75|15
1694505900000|2023-09-12 08:05:00|404.38|397.78|404.25|397.65|404.38|397.78|404.05|397.45|16
1694506200000|2023-09-12 08:10:00|404.15|397.55|404.95|398.35|405.15|398.55|403.85|397.25|40
1694506500000|2023-09-12 08:15:00|405|398.4|405.15|398.55|405.75|399.15|405|398.4|31
1694506800000|2023-09-12 08:20:00|405.2|398.6|405.3|398.7|405.3|398.7|404.95|398.35|13
1694507100000|2023-09-12 08:25:00|405.25|398.65|405.15|398.55|405.55|398.95|404.95|398.35|27
1694507400000|2023-09-12 08:30:00|405.1|398.5|404.35|397.75|405.1|398.5|404.25|397.65|25
1694507700000|2023-09-12 08:35:00|404.25|397.65|404.35|397.75|404.35|397.75|404.25|397.65|5
1694508000000|2023-09-12 08:40:00|404.3|397.7|404.15|397.55|404.4|397.8|404.15|397.55|7
1694508300000|2023-09-12 08:45:00|404.2|397.6|404|397.4|404.25|397.65|403.95|397.35|11
1694508600000|2023-09-12 08:50:00|404.05|397.45|403.55|396.95|404.13|397.53|403.45|396.85|16
1694508900000|2023-09-12 08:55:00|403.45|396.85|402.95|396.35|403.55|396.95|402.55|395.95|78
1694509200000|2023-09-12 09:00:00|403.04|396.44|402.85|396.25|403.55|396.95|402.85|396.25|48
1694509500000|2023-09-12 09:05:00|402.95|396.35|403.85|397.25|404.15|397.55|402.8|396.2|61
1694509800000|2023-09-12 09:10:00|403.82|397.22|403.45|396.85|403.85|397.25|403.05|396.45|28
1694510100000|2023-09-12 09:15:00|403.75|397.15|404.55|397.95|404.75|398.15|403.75|397.15|34
1694510400000|2023-09-12 09:20:00|404.6|398|404.45|397.85|404.75|398.15|404.28|397.68|34
1694510700000|2023-09-12 09:25:00|404.5|397.9|404.85|398.25|404.95|398.35|404.5|397.9|14
1694511000000|2023-09-12 09:30:00|404.8|398.2|404.95|398.35|405.05|398.45|404.64|398.04|59
1694511300000|2023-09-12 09:35:00|405|398.4|405.15|398.55|405.25|398.65|405|398.4|20
1694511600000|2023-09-12 09:40:00|405.2|398.6|405.5|398.9|405.55|398.95|405.2|398.6|36
1694511900000|2023-09-12 09:45:00|405.45|398.85|405.7|399.1|406.05|399.45|405.45|398.85|35
1694512200000|2023-09-12 09:50:00|405.72|399.12|406.05|399.45|406.05|399.45|405.35|398.75|41
1694512500000|2023-09-12 09:55:00|406.04|399.44|406.25|399.65|406.35|399.75|405.71|399.11|80
1694512800000|2023-09-12 10:00:00|406.31|399.71|406.05|399.45|406.35|399.75|405.85|399.25|22
1694513100000|2023-09-12 10:05:00|406.15|399.55|406.62|400.02|406.62|400.02|405.75|399.15|30
1694513400000|2023-09-12 10:10:00|406.6|400|407.04|400.44|407.05|400.45|406.45|399.85|54
1694513700000|2023-09-12 10:15:00|406.95|400.35|407.55|400.95|407.74|401.14|406.84|400.24|67
1694514000000|2023-09-12 10:20:00|407.65|401.05|411.55|404.95|412.8|406.2|407.4|400.8|445
1694514300000|2023-09-12 10:25:00|411.54|404.94|412.05|405.45|412.22|405.62|410.65|404.05|308
1694514600000|2023-09-12 10:30:00|412|405.4|409.65|403.05|412.31|405.71|409.54|402.94|264
1694514900000|2023-09-12 10:35:00|409.7|403.1|409.35|402.75|410|403.4|408.2|401.6|180
1694515200000|2023-09-12 10:40:00|409.31|402.71|408.85|402.25|409.45|402.85|408.65|402.05|79
1694515500000|2023-09-12 10:45:00|408.9|402.3|408.75|402.15|409.35|402.75|408.13|401.53|76
1694515800000|2023-09-12 10:50:00|408.8|402.2|409.35|402.75|409.65|403.05|408.8|402.2|57
1694516100000|2023-09-12 10:55:00|409.4|402.8|409.55|402.95|409.94|403.34|408.95|402.35|56
1694516400000|2023-09-12 11:00:00|409.6|403|408.85|402.25|409.95|403.35|408.45|401.85|56
1694516700000|2023-09-12 11:05:00|408.9|402.3|409.15|402.55|409.65|403.05|408.65|402.05|57
1694517000000|2023-09-12 11:10:00|409.25|402.65|408.55|401.95|409.35|402.75|408.55|401.95|46
1694517300000|2023-09-12 11:15:00|408.65|402.05|408.25|401.65|408.85|402.25|408.15|401.55|43
1694517600000|2023-09-12 11:20:00|408.35|401.75|407.85|401.25|408.45|401.85|407.75|401.15|27
1694517900000|2023-09-12 11:25:00|407.75|401.15|408.45|401.85|408.65|402.05|407.75|401.15|24
1694518200000|2023-09-12 11:30:00|408.44|401.84|408.05|401.45|408.44|401.84|407.65|401.05|19
1694518500000|2023-09-12 11:35:00|407.95|401.35|407.95|401.35|408.25|401.65|407.65|401.05|31
1694518800000|2023-09-12 11:40:00|407.75|401.15|407.95|401.35|408.05|401.45|407.65|401.05|25
1694519100000|2023-09-12 11:45:00|407.85|401.25|407.85|401.25|408.05|401.45|407.55|400.95|29
1694519400000|2023-09-12 11:50:00|407.95|401.35|407.75|401.15|408.15|401.55|407.75|401.15|15
1694519700000|2023-09-12 11:55:00|407.65|401.05|407.55|400.95|407.95|401.35|407.55|400.95|17
1694520000000|2023-09-12 12:00:00|407.8|401.2|406.85|400.25|407.95|401.35|406.85|400.25|46
1694520300000|2023-09-12 12:05:00|406.9|400.3|406.95|400.35|407.05|400.45|406.65|400.05|46
1694520600000|2023-09-12 12:10:00|407.05|400.45|407.45|400.85|407.6|401|406.95|400.35|32
1694520900000|2023-09-12 12:15:00|407.4|400.8|406.45|399.85|407.55|400.95|405.85|399.25|64
1694521200000|2023-09-12 12:20:00|406.55|399.95|406.35|399.75|406.65|400.05|405.75|399.15|43
1694521500000|2023-09-12 12:25:00|406.45|399.85|406.55|399.95|406.95|400.35|406.45|399.85|22
1694521800000|2023-09-12 12:30:00|406.45|399.85|406.15|399.55|406.65|400.05|405.65|399.05|28
1694522100000|2023-09-12 12:35:00|406.25|399.65|405.65|399.05|406.55|399.95|405.45|398.85|36
1694522400000|2023-09-12 12:40:00|405.7|399.1|406.15|399.55|406.25|399.65|405.35|398.75|51
1694522700000|2023-09-12 12:45:00|406.25|399.65|404.75|398.15|406.35|399.75|404.75|398.15|33
1694523000000|2023-09-12 12:50:00|404.65|398.05|403.65|397.05|404.75|398.15|403.65|397.05|38
1694523300000|2023-09-12 12:55:00|403.95|397.35|403.75|397.15|404.15|397.55|403.65|397.05|32
1694523600000|2023-09-12 13:00:00|403.85|397.25|402.85|396.25|403.85|397.25|402.45|395.85|49
1694523900000|2023-09-12 13:05:00|402.8|396.2|403.25|396.65|403.55|396.95|402.8|396.2|24
1694524200000|2023-09-12 13:10:00|403.1|396.5|403.05|396.45|403.15|396.55|402.65|396.05|23
1694524500000|2023-09-12 13:15:00|402.75|396.15|401.75|395.15|403.15|396.55|401.65|395.05|67
1694524800000|2023-09-12 13:20:00|401.7|395.1|401.15|394.55|401.95|395.35|401.15|394.55|73
1694525100000|2023-09-12 13:25:00|401.2|394.6|402.05|395.45|402.05|395.45|401.2|394.6|33
1694525400000|2023-09-12 13:30:00|401.95|395.35|401.85|395.25|402.35|395.75|401.65|395.05|26
1694525700000|2023-09-12 13:35:00|401.9|395.3|402.75|396.15|402.9|396.3|401.75|395.15|31
1694526000000|2023-09-12 13:40:00|402.8|396.2|403.45|396.85|403.75|397.15|402.75|396.15|32
1694526300000|2023-09-12 13:45:00|403.5|396.9|403.85|397.25|404.35|397.75|402.95|396.35|97
1694526600000|2023-09-12 13:50:00|403.9|397.3|404.55|397.95|404.65|398.05|403.2|396.6|66
1694526900000|2023-09-12 13:55:00|404.45|397.85|404.95|398.35|405.15|398.55|404.05|397.45|48
1694527200000|2023-09-12 14:00:00|404.85|398.25|404.1|397.5|405.77|399.17|403.85|397.25|115
1694527500000|2023-09-12 14:05:00|404.05|397.45|404.65|398.05|404.65|398.05|403.55|396.95|40
1694527800000|2023-09-12 14:10:00|404.6|398|405.05|398.45|405.05|398.45|404.05|397.45|33
1694528100000|2023-09-12 14:15:00|405.15|398.55|404.75|398.15|405.15|398.55|404.45|397.85|12
1694528400000|2023-09-12 14:20:00|404.85|398.25|404.25|397.65|404.85|398.25|403.8|397.2|26
1694528700000|2023-09-12 14:25:00|403.85|397.25|403.15|396.55|403.85|397.25|402.85|396.25|53
1694529000000|2023-09-12 14:30:00|403.05|396.45|403.95|397.35|403.95|397.35|402.95|396.35|52
1694529300000|2023-09-12 14:35:00|404.05|397.45|403.35|396.75|404.35|397.75|403.25|396.65|26
1694529600000|2023-09-12 14:40:00|403.25|396.65|402.65|396.05|403.35|396.75|402.25|395.65|67
1694529900000|2023-09-12 14:45:00|402.75|396.15|402.35|395.75|403.15|396.55|402.05|395.45|63
1694530200000|2023-09-12 14:50:00|402.45|395.85|402.35|395.75|402.75|396.15|402.15|395.55|34
1694530500000|2023-09-12 14:55:00|402.4|395.8|402.85|396.25|403.15|396.55|402.4|395.8|33
1694530800000|2023-09-12 15:00:00|403.05|396.45|403.85|397.25|403.85|397.25|402.95|396.35|32
1694531100000|2023-09-12 15:05:00|403.9|397.3|403.95|397.35|404.15|397.55|403.45|396.85|41
1694531400000|2023-09-12 15:10:00|403.85|397.25|402.95|396.35|403.85|397.25|402.85|396.25|23
1694531700000|2023-09-12 15:15:00|403|396.4|404.25|397.65|404.25|397.65|403|396.4|30
1694532000000|2023-09-12 15:20:00|404.15|397.55|403.55|396.95|404.35|397.75|403.45|396.85|29
1694532300000|2023-09-12 15:25:00|403.6|397|404.45|397.85|404.55|397.95|403.55|396.95|49
1694532600000|2023-09-12 15:30:00|404.55|397.95|404.05|397.45|404.75|398.15|403.95|397.35|33
1694532900000|2023-09-12 15:35:00|403.95|397.35|404.65|398.05|404.75|398.15|403.75|397.15|43
1694533200000|2023-09-12 15:40:00|404.55|397.95|404.45|397.85|404.65|398.05|404.15|397.55|19
1694533500000|2023-09-12 15:45:00|404.35|397.75|403.85|397.25|404.35|397.75|403.55|396.95|30
1694533800000|2023-09-12 15:50:00|403.8|397.2|403.85|397.25|404.05|397.45|403.65|397.05|25
1694534100000|2023-09-12 15:55:00|403.75|397.15|403.85|397.25|404.05|397.45|403.55|396.95|28
1694534400000|2023-09-12 16:00:00|403.9|397.3|404.35|397.75|404.35|397.75|403.35|396.75|45
1694534700000|2023-09-12 16:05:00|404.4|397.8|404.1|397.5|404.85|398.25|403.85|397.25|71
1694535000000|2023-09-12 16:10:00|404.15|397.55|403.9|397.3|404.55|397.95|403.6|397|45
1694535300000|2023-09-12 16:15:00|403.75|397.15|404.35|397.75|404.45|397.85|403.75|397.15|32
1694535600000|2023-09-12 16:20:00|404.4|397.8|404.85|398.25|405.45|398.85|404.4|397.8|101
1694535900000|2023-09-12 16:25:00|404.9|398.3|405.85|399.25|406.15|399.55|404.9|398.3|79
1694536200000|2023-09-12 16:30:00|405.95|399.35|406.95|400.35|408.6|402|405.7|399.1|252
1694536500000|2023-09-12 16:35:00|407|400.4|406.15|399.55|407.15|400.55|405.45|398.85|92
1694536800000|2023-09-12 16:40:00|406.2|399.6|404.75|398.15|406.2|399.6|404.55|397.95|101
1694537100000|2023-09-12 16:45:00|404.7|398.1|404.05|397.45|404.75|398.15|403.45|396.85|77
1694537400000|2023-09-12 16:50:00|404.1|397.5|403.35|396.75|404.45|397.85|403.35|396.75|89
1694537700000|2023-09-12 16:55:00|403.25|396.65|402.85|396.25|403.55|396.95|401.9|395.3|76
1694538000000|2023-09-12 17:00:00|402.8|396.2|403.05|396.45|403.05|396.45|402.05|395.45|107
1694538300000|2023-09-12 17:05:00|402.85|396.25|403.25|396.65|403.55|396.95|402.65|396.05|45
1694538600000|2023-09-12 17:10:00|403.35|396.75|402.95|396.35|403.65|397.05|402.95|396.35|21
1694538900000|2023-09-12 17:15:00|402.85|396.25|400.65|394.05|402.95|396.35|398.85|392.25|211
1694539200000|2023-09-12 17:20:00|400.7|394.1|401.55|394.95|401.75|395.15|400.4|393.8|171
1694539500000|2023-09-12 17:25:00|401.45|394.85|402.5|395.9|402.65|396.05|401.35|394.75|57
1694539800000|2023-09-12 17:30:00|402.55|395.95|402.45|395.85|402.95|396.35|401.65|395.05|49
1694540100000|2023-09-12 17:35:00|402.4|395.8|401.85|395.25|402.4|395.8|401.55|394.95|35
1694540400000|2023-09-12 17:40:00|401.95|395.35|402.55|395.95|402.65|396.05|401.95|395.35|37
1694540700000|2023-09-12 17:45:00|402.45|395.85|402.55|395.95|402.75|396.15|402.05|395.45|28
1694541000000|2023-09-12 17:50:00|402.65|396.05|402.15|395.55|402.8|396.2|402.05|395.45|33
1694541300000|2023-09-12 17:55:00|402.05|395.45|400.95|394.35|402.1|395.5|400.95|394.35|57
1694541600000|2023-09-12 18:00:00|401|394.4|400.95|394.35|401.25|394.65|400.55|393.95|81
1694541900000|2023-09-12 18:05:00|400.9|394.3|401.15|394.55|401.25|394.65|400.35|393.75|110
1694542200000|2023-09-12 18:10:00|401.1|394.5|402|395.4|402|395.4|400.75|394.15|43
1694542500000|2023-09-12 18:15:00|401.95|395.35|401.95|395.35|402.25|395.65|401.85|395.25|36
1694542800000|2023-09-12 18:20:00|402.05|395.45|401.45|394.85|402.15|395.55|401.45|394.85|28
1694543100000|2023-09-12 18:25:00|401.5|394.9|401.55|394.95|401.55|394.95|401.45|394.85|8
1694543400000|2023-09-12 18:30:00|401.45|394.85|401.35|394.75|401.65|395.05|401.15|394.55|18
1694543700000|2023-09-12 18:35:00|401.4|394.8|401.05|394.45|401.45|394.85|401.05|394.45|12
1694544000000|2023-09-12 18:40:00|401|394.4|401.05|394.45|401.05|394.45|400.75|394.15|13
1694544300000|2023-09-12 18:45:00|400.95|394.35|401.25|394.65|401.25|394.65|400.95|394.35|12
1694544600000|2023-09-12 18:50:00|401.15|394.55|401.15|394.55|401.25|394.65|400.85|394.25|23
1694544900000|2023-09-12 18:55:00|401.2|394.6|401.95|395.35|401.95|395.35|401.15|394.55|17
1694545200000|2023-09-12 19:00:00|401.9|395.3|402.45|395.85|402.45|395.85|401.9|395.3|25
1694545500000|2023-09-12 19:05:00|402.55|395.95|402.85|396.25|402.85|396.25|402.55|395.95|17
1694545800000|2023-09-12 19:10:00|402.75|396.15|402.25|395.65|403.05|396.45|402.25|395.65|30
1694546100000|2023-09-12 19:15:00|402.3|395.7|403.1|396.5|404.4|397.8|402.3|395.7|163
1694546400000|2023-09-12 19:20:00|403.15|396.55|402.25|395.65|403.25|396.65|402.2|395.6|39
1694546700000|2023-09-12 19:25:00|402.3|395.7|402.35|395.75|402.55|395.95|402.3|395.7|16
1694547000000|2023-09-12 19:30:00|402.45|395.85|402.05|395.45|402.45|395.85|401.85|395.25|22
1694547300000|2023-09-12 19:35:00|402.1|395.5|402.05|395.45|402.45|395.85|402.05|395.45|17
1694547600000|2023-09-12 19:40:00|401.95|395.35|402.05|395.45|402.15|395.55|401.65|395.05|15
1694547900000|2023-09-12 19:45:00|402|395.4|402.15|395.55|402.45|395.85|401.95|395.35|14
1694548200000|2023-09-12 19:50:00|402.25|395.65|402.45|395.85|402.65|396.05|402.25|395.65|14
1694548500000|2023-09-12 19:55:00|402.35|395.75|402.25|395.65|402.45|395.85|402.15|395.55|9
1694548800000|2023-09-12 20:00:00|402.15|395.55|402.85|396.25|402.85|396.25|402.15|395.55|33
1694549100000|2023-09-12 20:05:00|402.8|396.2|402.65|396.05|402.8|396.2|402.65|396.05|3
1694549700000|2023-09-12 20:15:00|402.35|395.75|401.95|395.35|402.65|396.05|401.95|395.35|10
1694550000000|2023-09-12 20:20:00|401.85|395.25|402.15|395.55|402.25|395.65|401.85|395.25|22
1694550300000|2023-09-12 20:25:00|402.05|395.45|402.15|395.55|402.35|395.75|402.05|395.45|6
1694550600000|2023-09-12 20:30:00|402.25|395.65|402.25|395.65|402.45|395.85|402.15|395.55|7
1694550900000|2023-09-12 20:35:00|402.3|395.7|402.25|395.65|402.45|395.85|402.25|395.65|18
1694551200000|2023-09-12 20:40:00|402.35|395.75|402.45|395.85|402.45|395.85|402.2|395.6|8
1694551500000|2023-09-12 20:45:00|402.35|395.75|402.45|395.85|402.65|396.05|402.25|395.65|10
1694551800000|2023-09-12 20:50:00|402.35|395.75|402.15|395.55|402.45|395.85|402.15|395.55|8
1694552100000|2023-09-12 20:55:00|402.25|395.65|402.28|395.68|402.3|395.7|402.05|395.45|19
1694552400000|2023-09-12 21:00:00|402.27|395.67|402.28|395.68|402.32|395.72|401.86|395.26|78
1694552700000|2023-09-12 21:05:00|402.34|395.74|403.08|396.48|403.29|396.69|402.28|395.68|92
1694553000000|2023-09-12 21:10:00|403.14|396.54|403.38|396.78|403.8|397.2|403.14|396.54|173
1694553300000|2023-09-12 21:15:00|403.36|396.76|403.48|396.88|403.68|397.08|403.36|396.76|93
1694553600000|2023-09-12 21:20:00|403.45|396.85|403.82|397.22|403.88|397.28|403.31|396.71|57
1694553900000|2023-09-12 21:25:00|403.86|397.26|404|397.4|404.05|397.45|403.86|397.26|50
1694554200000|2023-09-12 21:30:00|403.97|397.37|403.8|397.2|404.01|397.41|403.77|397.17|34
1694554500000|2023-09-12 21:35:00|403.77|397.17|403.26|396.66|403.84|397.24|403.18|396.58|70
1694554800000|2023-09-12 21:40:00|403.27|396.67|403.06|396.46|403.3|396.7|403.06|396.46|55
1694555100000|2023-09-12 21:45:00|403.07|396.47|403.16|396.56|403.2|396.6|403.04|396.44|17
1694555400000|2023-09-12 21:50:00|403.21|396.61|403.46|396.86|403.5|396.9|403.21|396.61|21
1694555700000|2023-09-12 21:55:00|403.45|396.85|403.37|396.77|403.51|396.91|403.36|396.76|49
1694556000000|2023-09-12 22:00:00|403.33|396.73|402.65|396.05|403.33|396.73|402.65|396.05|16
1694556300000|2023-09-12 22:05:00|402.6|396|402.35|395.75|402.65|396.05|402.05|395.45|39
1694556600000|2023-09-12 22:10:00|402.3|395.7|402.8|396.2|402.9|396.3|402.25|395.65|19
1694556900000|2023-09-12 22:15:00|402.75|396.15|402.7|396.1|402.75|396.15|402.65|396.05|19
1694557200000|2023-09-12 22:20:00|402.75|396.15|402.2|395.6|402.75|396.15|402.05|395.45|15
1694557500000|2023-09-12 22:25:00|402.25|395.65|402.75|396.15|402.8|396.2|402.25|395.65|13
1694557800000|2023-09-12 22:30:00|402.8|396.2|402.65|396.05|402.85|396.25|402.65|396.05|5
1694558100000|2023-09-12 22:35:00|402.75|396.15|402.85|396.25|402.85|396.25|402.65|396.05|5
1694558400000|2023-09-12 22:40:00|402.95|396.35|403|396.4|403|396.4|402.95|396.35|2
1694558700000|2023-09-12 22:45:00|403.05|396.45|402.95|396.35|403.05|396.45|402.95|396.35|2
1694559000000|2023-09-12 22:50:00|403.05|396.45|403.25|396.65|403.45|396.85|403.05|396.45|18
1694559300000|2023-09-12 22:55:00|403.35|396.75|403.25|396.65|403.5|396.9|403.15|396.55|9
1694559600000|2023-09-12 23:00:00|403.15|396.55|402.95|396.35|403.35|396.75|402.95|396.35|9
1694559900000|2023-09-12 23:05:00|402.75|396.15|402.2|395.6|402.75|396.15|402.05|395.45|49
1694560200000|2023-09-12 23:10:00|402.15|395.55|401.75|395.15|402.15|395.55|401.3|394.7|167
1694560500000|2023-09-12 23:15:00|401.7|395.1|402.15|395.55|402.15|395.55|401.65|395.05|19
1694560800000|2023-09-12 23:20:00|402.2|395.6|402.65|396.05|402.84|396.24|402.2|395.6|22
1694561100000|2023-09-12 23:25:00|402.75|396.15|402.8|396.2|402.85|396.25|402.35|395.75|20
1694561400000|2023-09-12 23:30:00|402.75|396.15|402.8|396.2|402.9|396.3|402.5|395.9|22
1694561700000|2023-09-12 23:35:00|402.75|396.15|402.55|395.95|402.75|396.15|402.55|395.95|10
1694562000000|2023-09-12 23:40:00|402.35|395.75|402.05|395.45|402.35|395.75|401.8|395.2|26
1694562300000|2023-09-12 23:45:00|402|395.4|401.65|395.05|402|395.4|401.55|394.95|20
1694562600000|2023-09-12 23:50:00|401.55|394.95|402.25|395.65|402.4|395.8|401.45|394.85|31
1694562900000|2023-09-12 23:55:00|402.15|395.55|402.05|395.45|402.15|395.55|401.65|395.05|13
1694563200000|2023-09-13 00:00:00|402.15|395.55|400.75|394.15|402.15|395.55|400.75|394.15|60
1694563500000|2023-09-13 00:05:00|400.85|394.25|402.05|395.45|402.05|395.45|400.55|393.95|78
1694563800000|2023-09-13 00:10:00|402.15|395.55|402.25|395.65|403.25|396.65|402.15|395.55|50
1694564100000|2023-09-13 00:15:00|402.3|395.7|403.3|396.7|403.35|396.75|402.3|395.7|50
1694564400000|2023-09-13 00:20:00|403.25|396.65|403.64|397.04|403.64|397.04|402.95|396.35|25
1694564700000|2023-09-13 00:25:00|403.56|396.96|403.25|396.65|403.57|396.97|403.15|396.55|18
1694565000000|2023-09-13 00:30:00|403.35|396.75|403.25|396.65|403.65|397.05|402.95|396.35|33
1694565300000|2023-09-13 00:35:00|403.35|396.75|403.75|397.15|404.05|397.45|403.35|396.75|55
1694565600000|2023-09-13 00:40:00|403.85|397.25|404|397.4|404.55|397.95|403.85|397.25|70
1694565900000|2023-09-13 00:45:00|403.95|397.35|403.65|397.05|403.95|397.35|403.45|396.85|27
1694566200000|2023-09-13 00:50:00|403.7|397.1|404.35|397.75|404.45|397.85|403.7|397.1|18
1694566500000|2023-09-13 00:55:00|404.25|397.65|403.85|397.25|404.25|397.65|403.85|397.25|23
1694566800000|2023-09-13 01:00:00|403.75|397.15|403.45|396.85|403.95|397.35|403.15|396.55|31
1694567100000|2023-09-13 01:05:00|403.5|396.9|403.25|396.65|403.55|396.95|403.25|396.65|10
1694567400000|2023-09-13 01:10:00|403.2|396.6|403.65|397.05|403.65|397.05|403.1|396.5|12
1694567700000|2023-09-13 01:15:00|403.6|397|403.55|396.95|403.65|397.05|403.55|396.95|6
1694568000000|2023-09-13 01:20:00|403.45|396.85|403.15|396.55|403.45|396.85|403.05|396.45|6
1694568300000|2023-09-13 01:25:00|403.1|396.5|402.85|396.25|403.1|396.5|402.45|395.85|21
1694568600000|2023-09-13 01:30:00|402.8|396.2|402.55|395.95|402.8|396.2|402.45|395.85|40
1694568900000|2023-09-13 01:35:00|402.6|396|402.4|395.8|402.65|396.05|402.25|395.65|21
1694569200000|2023-09-13 01:40:00|402.35|395.75|402.35|395.75|402.35|395.75|401.85|395.25|29
1694569500000|2023-09-13 01:45:00|402.25|395.65|402.35|395.75|402.35|395.75|401.55|394.95|33
1694569800000|2023-09-13 01:50:00|402.4|395.8|402.75|396.15|402.8|396.2|402.4|395.8|28
1694570100000|2023-09-13 01:55:00|402.7|396.1|402.85|396.25|402.94|396.34|402.55|395.95|13
1694570400000|2023-09-13 02:00:00|402.65|396.05|402.65|396.05|403.1|396.5|402.55|395.95|22
1694570700000|2023-09-13 02:05:00|402.6|396|402.45|395.85|402.6|396|402.35|395.75|10
1694571000000|2023-09-13 02:10:00|402.35|395.75|402.85|396.25|403.03|396.43|402.35|395.75|31
1694571300000|2023-09-13 02:15:00|402.8|396.2|402.55|395.95|402.85|396.25|402.55|395.95|14
1694571600000|2023-09-13 02:20:00|402.65|396.05|402.85|396.25|402.85|396.25|402.65|396.05|5
1694571900000|2023-09-13 02:25:00|402.95|396.35|403.1|396.5|403.15|396.55|402.85|396.25|11
1694572200000|2023-09-13 02:30:00|403|396.4|402.95|396.35|403.05|396.45|402.85|396.25|7
1694572500000|2023-09-13 02:35:00|402.7|396.1|402.65|396.05|402.7|396.1|402.45|395.85|23
1694572800000|2023-09-13 02:40:00|402.7|396.1|402.75|396.15|402.85|396.25|402.65|396.05|7
1694573100000|2023-09-13 02:45:00|402.65|396.05|402.75|396.15|402.75|396.15|402.6|396|9
1694573400000|2023-09-13 02:50:00|402.7|396.1|402.5|395.9|402.7|396.1|402.45|395.85|5
1694573700000|2023-09-13 02:55:00|402.25|395.65|401.75|395.15|402.25|395.65|401.35|394.75|64
1694574000000|2023-09-13 03:00:00|401.7|395.1|401.75|395.15|401.8|395.2|401.15|394.55|46
1694574300000|2023-09-13 03:05:00|401.85|395.25|401.65|395.05|401.95|395.35|401.55|394.95|33
1694574600000|2023-09-13 03:10:00|401.7|395.1|401.85|395.25|401.85|395.25|401.45|394.85|19
1694574900000|2023-09-13 03:15:00|401.75|395.15|401.65|395.05|401.85|395.25|401.55|394.95|15
1694575200000|2023-09-13 03:20:00|401.6|395|401.65|395.05|401.65|395.05|401.45|394.85|20
1694575500000|2023-09-13 03:25:00|401.55|394.95|401.35|394.75|401.55|394.95|400.95|394.35|20
1694575800000|2023-09-13 03:30:00|401.3|394.7|401.85|395.25|401.95|395.35|401.25|394.65|28
1694576100000|2023-09-13 03:35:00|401.8|395.2|401.25|394.65|401.8|395.2|401.25|394.65|9
1694576400000|2023-09-13 03:40:00|401.05|394.45|400.95|394.35|401.1|394.5|400.95|394.35|13
1694576700000|2023-09-13 03:45:00|400.9|394.3|400.35|393.75|401.05|394.45|400.35|393.75|17
1694577000000|2023-09-13 03:50:00|400.4|393.8|401.15|394.55|401.15|394.55|400.4|393.8|16
1694577300000|2023-09-13 03:55:00|401.25|394.65|401.8|395.2|401.8|395.2|401.25|394.65|15
1694577600000|2023-09-13 04:00:00|401.75|395.15|401.55|394.95|402|395.4|401.55|394.95|13
1694577900000|2023-09-13 04:05:00|401.5|394.9|401.25|394.65|401.65|395.05|401.25|394.65|6
1694578200000|2023-09-13 04:10:00|401.3|394.7|401|394.4|401.35|394.75|400.95|394.35|16
1694578500000|2023-09-13 04:15:00|401.05|394.45|401.55|394.95|401.55|394.95|401.05|394.45|11
1694578800000|2023-09-13 04:20:00|401.65|395.05|402.25|395.65|402.25|395.65|401.65|395.05|24
1694579100000|2023-09-13 04:25:00|402.2|395.6|402.45|395.85|402.65|396.05|402.15|395.55|14
1694579400000|2023-09-13 04:30:00|402.5|395.9|402.55|395.95|402.75|396.15|402.5|395.9|8
1694579700000|2023-09-13 04:35:00|402.5|395.9|402.35|395.75|402.55|395.95|402.35|395.75|12
1694580000000|2023-09-13 04:40:00|402.25|395.65|401.75|395.15|402.35|395.75|401.75|395.15|11
1694580300000|2023-09-13 04:45:00|401.85|395.25|401.85|395.25|401.85|395.25|401.85|395.25|1
1694580600000|2023-09-13 04:50:00|401.95|395.35|401.25|394.65|401.95|395.35|401.15|394.55|14
1694580900000|2023-09-13 04:55:00|401.15|394.55|401.35|394.75|401.35|394.75|400.95|394.35|10
1694581200000|2023-09-13 05:00:00|401.3|394.7|401.45|394.85|401.45|394.85|401.15|394.55|9
1694581500000|2023-09-13 05:05:00|401.5|394.9|400.85|394.25|401.55|394.95|400.75|394.15|11
1694581800000|2023-09-13 05:10:00|400.75|394.15|401.05|394.45|401.05|394.45|400.45|393.85|24
1694582100000|2023-09-13 05:15:00|401.1|394.5|400.45|393.85|401.1|394.5|400.45|393.85|20
1694582400000|2023-09-13 05:20:00|400.35|393.75|399.55|392.95|400.35|393.75|399.44|392.84|56
1694582700000|2023-09-13 05:25:00|399.6|393|399.45|392.85|399.85|393.25|399.45|392.85|16
1694583000000|2023-09-13 05:30:00|399.35|392.75|398.8|392.2|399.45|392.85|398.45|391.85|37
1694583300000|2023-09-13 05:35:00|398.75|392.15|399.05|392.45|399.15|392.55|398.65|392.05|34
1694583600000|2023-09-13 05:40:00|398.95|392.35|399.05|392.45|399.05|392.45|398.95|392.35|3
1694583900000|2023-09-13 05:45:00|398.75|392.15|399.45|392.85|399.65|393.05|398.65|392.05|20
1694584200000|2023-09-13 05:50:00|399.35|392.75|399|392.4|399.6|393|398.75|392.15|45
1694584500000|2023-09-13 05:55:00|398.95|392.35|398.95|392.35|399.3|392.7|398.85|392.25|19
1694584800000|2023-09-13 06:00:00|399.05|392.45|398.9|392.3|399.05|392.45|398.7|392.1|15
1694585100000|2023-09-13 06:05:00|398.65|392.05|398.45|391.85|398.75|392.15|398.45|391.85|11
1694585400000|2023-09-13 06:10:00|398.55|391.95|399.45|392.85|399.45|392.85|398.55|391.95|22
1694585700000|2023-09-13 06:15:00|399.5|392.9|400.05|393.45|400.05|393.45|399.35|392.75|25
1694586000000|2023-09-13 06:20:00|399.95|393.35|399.95|393.35|400.05|393.45|399.75|393.15|20
1694586300000|2023-09-13 06:25:00|400|393.4|400.55|393.95|400.55|393.95|400|393.4|15
1694586600000|2023-09-13 06:30:00|400.5|393.9|400.25|393.65|400.5|393.9|399.85|393.25|15
1694586900000|2023-09-13 06:35:00|400.15|393.55|400.25|393.65|400.25|393.65|399.95|393.35|16
1694587200000|2023-09-13 06:40:00|400.35|393.75|400.75|394.15|400.75|394.15|400.35|393.75|18
1694587500000|2023-09-13 06:45:00|400.65|394.05|400.35|393.75|400.75|394.15|400.35|393.75|14
1694587800000|2023-09-13 06:50:00|400.55|393.95|401.05|394.45|401.05|394.45|400.55|393.95|6
1694588100000|2023-09-13 06:55:00|401.15|394.55|401.05|394.45|401.35|394.75|400.95|394.35|21
1694588400000|2023-09-13 07:00:00|401.15|394.55|401.35|394.75|401.55|394.95|401.15|394.55|17
1694588700000|2023-09-13 07:05:00|401.4|394.8|401.35|394.75|401.55|394.95|401.35|394.75|10
1694589000000|2023-09-13 07:10:00|401.45|394.85|401.45|394.85|401.65|395.05|401.35|394.75|13
1694589300000|2023-09-13 07:15:00|401.5|394.9|401.35|394.75|401.55|394.95|401.05|394.45|16
1694589600000|2023-09-13 07:20:00|401.33|394.73|401.15|394.55|401.45|394.85|400.95|394.35|16
1694589900000|2023-09-13 07:25:00|401.25|394.65|401.15|394.55|401.35|394.75|401.05|394.45|10
1694590200000|2023-09-13 07:30:00|401.25|394.65|400.45|393.85|401.25|394.65|400.45|393.85|12
1694590500000|2023-09-13 07:35:00|400.55|393.95|411.55|404.95|413.44|406.84|400.35|393.75|340
1694590800000|2023-09-13 07:40:00|411.6|405|402.15|395.55|411.67|405.07|399.65|393.05|677
1694591100000|2023-09-13 07:45:00|402.1|395.5|402.45|395.85|402.85|396.25|399.55|392.95|734
1694591400000|2023-09-13 07:50:00|402.35|395.75|401.13|394.53|402.35|395.75|400.57|393.97|325
1694591700000|2023-09-13 07:55:00|401.1|394.5|400.95|394.35|401.9|395.3|400.35|393.75|202
1694592000000|2023-09-13 08:00:00|401.05|394.45|401.65|395.05|401.85|395.25|400.55|393.95|117
1694592300000|2023-09-13 08:05:00|401.6|395|402.5|395.9|402.73|396.13|401.55|394.95|81
1694592600000|2023-09-13 08:10:00|402.45|395.85|402.45|395.85|403.15|396.55|402.25|395.65|82
1694592900000|2023-09-13 08:15:00|402.35|395.75|402.05|395.45|402.35|395.75|401.05|394.45|75
1694593200000|2023-09-13 08:20:00|402.02|395.42|402.85|396.25|402.85|396.25|401.95|395.35|77
1694593500000|2023-09-13 08:25:00|402.9|396.3|403|396.4|403.05|396.45|402.65|396.05|31
1694593800000|2023-09-13 08:30:00|403.05|396.45|402.95|396.35|403.55|396.95|402.65|396.05|37
1694594100000|2023-09-13 08:35:00|403.05|396.45|403.35|396.75|403.35|396.75|402.55|395.95|49
1694594400000|2023-09-13 08:40:00|403.3|396.7|403.35|396.75|403.45|396.85|402.95|396.35|43
1694594700000|2023-09-13 08:45:00|403.4|396.8|403.05|396.45|403.65|397.05|403.05|396.45|37
1694595000000|2023-09-13 08:50:00|403.15|396.55|403.34|396.74|403.55|396.95|403.15|396.55|41
1694595300000|2023-09-13 08:55:00|403.35|396.75|403.55|396.95|403.65|397.05|403.15|396.55|45
1694595600000|2023-09-13 09:00:00|403.6|397|403.25|396.65|403.85|397.25|403.15|396.55|33
1694595900000|2023-09-13 09:05:00|403.2|396.6|403.15|396.55|403.25|396.65|402.65|396.05|26
1694596200000|2023-09-13 09:10:00|403.2|396.6|403.14|396.54|403.25|396.65|402.85|396.25|22
1694596500000|2023-09-13 09:15:00|403.12|396.52|403.45|396.85|403.45|396.85|403.05|396.45|7
1694596800000|2023-09-13 09:20:00|403.4|396.8|403.85|397.25|403.94|397.34|403.35|396.75|37
1694597100000|2023-09-13 09:25:00|404.3|397.7|404.95|398.35|405.25|398.65|404.25|397.65|49
1694597400000|2023-09-13 09:30:00|404.92|398.32|405.25|398.65|405.25|398.65|404.25|397.65|61
1694597700000|2023-09-13 09:35:00|405.15|398.55|405.45|398.85|405.95|399.35|404.95|398.35|102
1694598000000|2023-09-13 09:40:00|405.35|398.75|404.75|398.15|405.85|399.25|404.65|398.05|67
1694598300000|2023-09-13 09:45:00|404.8|398.2|405.15|398.55|405.25|398.65|404.8|398.2|30
1694598600000|2023-09-13 09:50:00|405.14|398.54|405.65|399.05|405.85|399.25|404.95|398.35|62
1694598900000|2023-09-13 09:55:00|405.73|399.13|406.05|399.45|406.35|399.75|405.35|398.75|87
1694599200000|2023-09-13 10:00:00|406.04|399.44|405.75|399.15|406.7|400.1|405.45|398.85|126
1694599500000|2023-09-13 10:05:00|405.65|399.05|406.24|399.64|406.53|399.93|405.55|398.95|81
1694599800000|2023-09-13 10:10:00|406.15|399.55|405.95|399.35|406.54|399.94|405.83|399.23|64
1694600100000|2023-09-13 10:15:00|406|399.4|405.65|399.05|406.05|399.45|405.45|398.85|61
1694600400000|2023-09-13 10:20:00|405.7|399.1|405.54|398.94|405.85|399.25|405.35|398.75|58
1694600700000|2023-09-13 10:25:00|405.49|398.89|404.35|397.75|405.49|398.89|404.35|397.75|53
1694601000000|2023-09-13 10:30:00|404.4|397.8|404.25|397.65|404.65|398.05|403.95|397.35|48
1694601300000|2023-09-13 10:35:00|404.3|397.7|404.25|397.65|404.65|398.05|404.24|397.64|43
1694601600000|2023-09-13 10:40:00|404.33|397.73|404.64|398.04|404.85|398.25|404.33|397.73|46
1694601900000|2023-09-13 10:45:00|404.65|398.05|404.35|397.75|404.75|398.15|404.35|397.75|17
1694602200000|2023-09-13 10:50:00|404.25|397.65|404.15|397.55|404.25|397.65|404.05|397.45|7
1694602500000|2023-09-13 10:55:00|404.25|397.65|404.75|398.15|404.75|398.15|404.25|397.65|24
1694602800000|2023-09-13 11:00:00|404.85|398.25|404.75|398.15|404.95|398.35|404.55|397.95|40
1694603100000|2023-09-13 11:05:00|404.85|398.25|405.05|398.45|405.15|398.55|404.85|398.25|38
1694603400000|2023-09-13 11:10:00|405.03|398.43|404.75|398.15|405.04|398.44|404.65|398.05|19
1694603700000|2023-09-13 11:15:00|404.8|398.2|404.05|397.45|404.95|398.35|403.45|396.85|80
1694604000000|2023-09-13 11:20:00|404.15|397.55|404.15|397.55|404.15|397.55|403.35|396.75|38
1694604300000|2023-09-13 11:25:00|404.25|397.65|404.35|397.75|404.75|398.15|404.23|397.63|54
1694604600000|2023-09-13 11:30:00|404.4|397.8|404.55|397.95|404.95|398.35|404.05|397.45|69
1694604900000|2023-09-13 11:35:00|404.5|397.9|404.75|398.15|404.75|398.15|404.35|397.75|20
1694605200000|2023-09-13 11:40:00|404.82|398.22|405.45|398.85|405.45|398.85|404.82|398.22|29
1694605500000|2023-09-13 11:45:00|405.36|398.76|405.25|398.65|405.55|398.95|405.13|398.53|36
1694605800000|2023-09-13 11:50:00|405.35|398.75|405.75|399.15|405.75|399.15|405.25|398.65|12
1694606100000|2023-09-13 11:55:00|405.85|399.25|405.65|399.05|406.15|399.55|405.45|398.85|51
1694606400000|2023-09-13 12:00:00|405.55|398.95|405.75|399.15|405.85|399.25|405.55|398.95|25
1694606700000|2023-09-13 12:05:00|405.85|399.25|405.45|398.85|405.85|399.25|405.25|398.65|14
1694607000000|2023-09-13 12:10:00|405.42|398.82|405.55|398.95|406.15|399.55|404.95|398.35|55
1694607300000|2023-09-13 12:15:00|405.45|398.85|405.55|398.95|405.55|398.95|405.15|398.55|33
1694607600000|2023-09-13 12:20:00|405.54|398.94|404.85|398.25|405.55|398.95|404.55|397.95|49
1694607900000|2023-09-13 12:25:00|404.9|398.3|405.25|398.65|405.45|398.85|404.85|398.25|41
1694608200000|2023-09-13 12:30:00|405.35|398.75|403.15|396.55|405.35|398.75|402.65|396.05|306
1694608500000|2023-09-13 12:35:00|403.11|396.51|403.55|396.95|404.95|398.35|402.73|396.13|181
1694608800000|2023-09-13 12:40:00|403.6|397|402.85|396.25|403.65|397.05|402.65|396.05|89
1694609100000|2023-09-13 12:45:00|402.95|396.35|404.45|397.85|405.2|398.6|402.85|396.25|111
1694609400000|2023-09-13 12:50:00|404.55|397.95|405.25|398.65|405.35|398.75|404.55|397.95|86
1694609700000|2023-09-13 12:55:00|405.3|398.7|405.55|398.95|405.65|399.05|405.15|398.55|43
1694610000000|2023-09-13 13:00:00|405.65|399.05|404.85|398.25|405.75|399.15|404.75|398.15|59
1694610300000|2023-09-13 13:05:00|404.9|398.3|405.24|398.64|405.65|399.05|404.85|398.25|47
1694610600000|2023-09-13 13:10:00|405.25|398.65|404.65|398.05|405.45|398.85|404.65|398.05|46
1694610900000|2023-09-13 13:15:00|404.5|397.9|404.45|397.85|404.5|397.9|404.15|397.55|29
1694611200000|2023-09-13 13:20:00|404.25|397.65|405.64|399.04|405.64|399.04|404.25|397.65|18
1694611500000|2023-09-13 13:25:00|405.65|399.05|404.95|398.35|405.75|399.15|404.85|398.25|34
1694611800000|2023-09-13 13:30:00|405.05|398.45|405.45|398.85|406.05|399.45|405.05|398.45|39
1694612100000|2023-09-13 13:35:00|405.55|398.95|405.85|399.25|406.05|399.45|405.55|398.95|36
1694612400000|2023-09-13 13:40:00|405.95|399.35|405.65|399.05|406.05|399.45|405.55|398.95|10
1694612700000|2023-09-13 13:45:00|405.75|399.15|406.3|399.7|406.55|399.95|405.65|399.05|31
1694613000000|2023-09-13 13:50:00|406.25|399.65|405.45|398.85|406.25|399.65|405.35|398.75|14
1694613300000|2023-09-13 13:55:00|405.25|398.65|404.95|398.35|405.25|398.65|404.45|397.85|44
1694613600000|2023-09-13 14:00:00|405.05|398.45|403.75|397.15|405.05|398.45|403.55|396.95|24
1694613900000|2023-09-13 14:05:00|403.7|397.1|403.95|397.35|404.35|397.75|403.55|396.95|34
1694614200000|2023-09-13 14:10:00|404|397.4|404.15|397.55|404.15|397.55|403.95|397.35|11
1694614500000|2023-09-13 14:15:00|404.25|397.65|404.2|397.6|404.55|397.95|403.95|397.35|34
1694614800000|2023-09-13 14:20:00|404.15|397.55|404.35|397.75|404.45|397.85|404.15|397.55|6
1694615100000|2023-09-13 14:25:00|404.7|398.1|405|398.4|405.25|398.65|404.7|398.1|17
1694615400000|2023-09-13 14:30:00|405.2|398.6|406.15|399.55|406.25|399.65|405.2|398.6|36
1694615700000|2023-09-13 14:35:00|406.25|399.65|407|400.4|407.7|401.1|406.05|399.45|173
1694616000000|2023-09-13 14:40:00|406.95|400.35|406.95|400.35|407.4|400.8|406.73|400.13|98
1694616300000|2023-09-13 14:45:00|407|400.4|406.95|400.35|407.35|400.75|406.75|400.15|52
1694616600000|2023-09-13 14:50:00|407|400.4|406.92|400.32|407.25|400.65|406.75|400.15|64
1694616900000|2023-09-13 14:55:00|406.85|400.25|406.25|399.65|406.85|400.25|405.65|399.05|43
1694617200000|2023-09-13 15:00:00|406.2|399.6|406.65|400.05|406.75|400.15|405.85|399.25|29
1694617500000|2023-09-13 15:05:00|406.7|400.1|407.35|400.75|407.35|400.75|406.65|400.05|23
1694617800000|2023-09-13 15:10:00|407.33|400.73|407.45|400.85|407.45|400.85|406.95|400.35|45
1694618100000|2023-09-13 15:15:00|407.5|400.9|407.25|400.65|407.65|401.05|407.15|400.55|41
1694618400000|2023-09-13 15:20:00|407.15|400.55|407.2|400.6|407.2|400.6|406.85|400.25|16
1694618700000|2023-09-13 15:25:00|407.25|400.65|407.95|401.35|408.75|402.15|407.15|400.55|76
1694619000000|2023-09-13 15:30:00|408.05|401.45|407.45|400.85|408.35|401.75|407.45|400.85|55
1694619300000|2023-09-13 15:35:00|407.35|400.75|407.35|400.75|407.55|400.95|407.25|400.65|29
1694619600000|2023-09-13 15:40:00|407.4|400.8|407.45|400.85|408.05|401.45|407.4|400.8|27
1694619900000|2023-09-13 15:45:00|407.35|400.75|406.95|400.35|408.2|401.6|406.95|400.35|72
1694620200000|2023-09-13 15:50:00|407|400.4|406.95|400.35|407.05|400.45|406.85|400.25|7
1694620500000|2023-09-13 15:55:00|406.05|399.45|406.25|399.65|406.25|399.65|406.05|399.45|8
1694620800000|2023-09-13 16:00:00|406.45|399.85|406.25|399.65|406.65|400.05|406.15|399.55|27
1694621100000|2023-09-13 16:05:00|405.7|399.1|405.65|399.05|405.7|399.1|405.55|398.95|4
1694621400000|2023-09-13 16:10:00|405.7|399.1|405.75|399.15|406.45|399.85|405.45|398.85|46
1694621700000|2023-09-13 16:15:00|405.8|399.2|406.7|400.1|406.75|400.15|405.75|399.15|37
1694622000000|2023-09-13 16:20:00|406.75|400.15|406.05|399.45|406.95|400.35|406.05|399.45|49
1694622300000|2023-09-13 16:25:00|406.15|399.55|406.85|400.25|406.95|400.35|406|399.4|45
1694622600000|2023-09-13 16:30:00|406.95|400.35|405.95|399.35|407.05|400.45|405.55|398.95|56
1694622900000|2023-09-13 16:35:00|405.85|399.25|405.75|399.15|405.85|399.25|405.25|398.65|34
1694623200000|2023-09-13 16:40:00|405.7|399.1|405.75|399.15|405.8|399.2|405.45|398.85|28
1694623500000|2023-09-13 16:45:00|405.55|398.95|405.45|398.85|405.95|399.35|405.45|398.85|34
1694623800000|2023-09-13 16:50:00|405.55|398.95|405.65|399.05|405.75|399.15|405.35|398.75|27
1694624100000|2023-09-13 16:55:00|405.6|399|405.7|399.1|405.75|399.15|405.55|398.95|5
1694624400000|2023-09-13 17:00:00|405.45|398.85|405.35|398.75|405.45|398.85|405.25|398.65|3
1694624700000|2023-09-13 17:05:00|405.4|398.8|405.75|399.15|405.75|399.15|405.4|398.8|7
1694625000000|2023-09-13 17:10:00|405.65|399.05|406.25|399.65|406.35|399.75|405.65|399.05|13
1694625300000|2023-09-13 17:15:00|406.3|399.7|406.25|399.65|406.6|400|406.25|399.65|26
1694625600000|2023-09-13 17:20:00|406.2|399.6|406.25|399.65|406.25|399.65|406.05|399.45|11
1694625900000|2023-09-13 17:25:00|406.05|399.45|404.35|397.75|406.15|399.55|403.94|397.34|120
1694626200000|2023-09-13 17:30:00|404.3|397.7|405.25|398.65|405.35|398.75|403.85|397.25|93
1694626500000|2023-09-13 17:35:00|405.2|398.6|404.9|398.3|406.6|400|404.74|398.14|119
1694626800000|2023-09-13 17:40:00|404.95|398.35|404.55|397.95|405.15|398.55|404.1|397.5|83
1694627100000|2023-09-13 17:45:00|404.45|397.85|403.95|397.35|404.45|397.85|403.85|397.25|51
1694627400000|2023-09-13 17:50:00|404.05|397.45|404.45|397.85|405.1|398.5|403.95|397.35|76
1694627700000|2023-09-13 17:55:00|404.35|397.75|403.45|396.85|404.35|397.75|403.05|396.45|76
1694628000000|2023-09-13 18:00:00|403.55|396.95|403.45|396.85|403.95|397.35|403.45|396.85|22
1694628300000|2023-09-13 18:05:00|403.4|396.8|403.35|396.75|403.65|397.05|403.3|396.7|20
1694628600000|2023-09-13 18:10:00|403.4|396.8|403.5|396.9|403.85|397.25|403.4|396.8|19
1694628900000|2023-09-13 18:15:00|403.55|396.95|403.55|396.95|403.85|397.25|403.45|396.85|14
1694629200000|2023-09-13 18:20:00|403.45|396.85|403.45|396.85|403.45|396.85|403.4|396.8|3
1694629500000|2023-09-13 18:25:00|403.4|396.8|403.25|396.65|403.4|396.8|403.15|396.55|12
1694629800000|2023-09-13 18:30:00|403.2|396.6|402.85|396.25|403.2|396.6|402.75|396.15|11
1694630100000|2023-09-13 18:35:00|402.9|396.3|402.75|396.15|403.05|396.45|402.55|395.95|14
1694630400000|2023-09-13 18:40:00|402.7|396.1|402.85|396.25|402.85|396.25|402.55|395.95|7
1694630700000|2023-09-13 18:45:00|403.25|396.65|403.75|397.15|403.85|397.25|403.25|396.65|40
1694631000000|2023-09-13 18:50:00|403.85|397.25|403.45|396.85|403.85|397.25|403.45|396.85|4
1694631300000|2023-09-13 18:55:00|403.35|396.75|403.05|396.45|403.35|396.75|402.85|396.25|16
1694631600000|2023-09-13 19:00:00|403|396.4|402.25|395.65|403.05|396.45|401.95|395.35|67
1694631900000|2023-09-13 19:05:00|402.05|395.45|403.05|396.45|403.12|396.52|402.05|395.45|90
1694632200000|2023-09-13 19:10:00|403.1|396.5|402.8|396.2|403.25|396.65|402.8|396.2|26
1694632500000|2023-09-13 19:15:00|402.85|396.25|403.25|396.65|403.25|396.65|402.85|396.25|38
1694632800000|2023-09-13 19:20:00|403.2|396.6|403.7|397.1|403.7|397.1|402.95|396.35|30
1694633100000|2023-09-13 19:25:00|403.75|397.15|403.95|397.35|403.95|397.35|403.55|396.95|17
1694633400000|2023-09-13 19:30:00|404.05|397.45|403.65|397.05|404.25|397.65|403.65|397.05|19
1694633700000|2023-09-13 19:35:00|403.45|396.85|403.35|396.75|403.55|396.95|403.35|396.75|5
1694634000000|2023-09-13 19:40:00|403.25|396.65|403.95|397.35|404.05|397.45|403.25|396.65|20
1694634300000|2023-09-13 19:45:00|403.9|397.3|403.85|397.25|404.15|397.55|403.85|397.25|11
1694634600000|2023-09-13 19:50:00|403.75|397.15|403.75|397.15|404.15|397.55|403.65|397.05|30
1694634900000|2023-09-13 19:55:00|403.65|397.05|403.35|396.75|403.75|397.15|403.35|396.75|7
1694635200000|2023-09-13 20:00:00|403.4|396.8|403.45|396.85|403.65|397.05|403.35|396.75|16
1694635500000|2023-09-13 20:05:00|403.55|396.95|403.65|397.05|403.75|397.15|403.55|396.95|4
1694635800000|2023-09-13 20:10:00|403.75|397.15|403.95|397.35|403.95|397.35|403.75|397.15|4
1694636100000|2023-09-13 20:15:00|404|397.4|403.95|397.35|404.15|397.55|403.95|397.35|15
1694636400000|2023-09-13 20:20:00|403.85|397.25|404.05|397.45|404.05|397.45|403.75|397.15|17
1694636700000|2023-09-13 20:25:00|404.15|397.55|404.05|397.45|404.15|397.55|404.05|397.45|3
1694637000000|2023-09-13 20:30:00|404.15|397.55|404.35|397.75|404.55|397.95|404.05|397.45|20
1694637300000|2023-09-13 20:35:00|404.4|397.8|404.65|398.05|404.65|398.05|404.35|397.75|10
1694637600000|2023-09-13 20:40:00|404.7|398.1|404.65|398.05|404.95|398.35|404.65|398.05|13
1694637900000|2023-09-13 20:45:00|404.75|398.15|405.05|398.45|405.05|398.45|404.65|398.05|16
1694638200000|2023-09-13 20:50:00|405.15|398.55|404.95|398.35|405.15|398.55|404.85|398.25|12
1694638500000|2023-09-13 20:55:00|404.85|398.25|404.77|398.17|405.15|398.55|404.7|398.1|31
1694638800000|2023-09-13 21:00:00|404.83|398.23|404.53|397.93|405.28|398.68|404.35|397.75|159
1694639100000|2023-09-13 21:05:00|404.54|397.94|404.6|398|404.63|398.03|404.46|397.86|58
1694639400000|2023-09-13 21:10:00|404.54|397.94|404.75|398.15|404.75|398.15|404.38|397.78|39
1694639700000|2023-09-13 21:15:00|404.85|398.25|404.69|398.09|404.85|398.25|404.55|397.95|6
1694640000000|2023-09-13 21:20:00|404.65|398.05|404.81|398.21|404.86|398.26|404.65|398.05|31
1694640300000|2023-09-13 21:25:00|404.83|398.23|404.97|398.37|404.97|398.37|404.69|398.09|62
1694640600000|2023-09-13 21:30:00|405|398.4|405.37|398.77|405.45|398.85|405|398.4|41
1694640900000|2023-09-13 21:35:00|405.36|398.76|405.57|398.97|405.6|399|404.86|398.26|95
1694641200000|2023-09-13 21:40:00|405.6|399|404.58|397.98|405.77|399.17|404.55|397.95|89
1694641500000|2023-09-13 21:45:00|404.62|398.02|404.47|397.87|404.64|398.04|404.32|397.72|49
1694641800000|2023-09-13 21:50:00|404.51|397.91|404.61|398.01|404.66|398.06|404.51|397.91|17
1694642100000|2023-09-13 21:55:00|404.55|397.95|404.5|397.9|404.55|397.95|404.5|397.9|2
1694642400000|2023-09-13 22:00:00|404.55|397.95|404.95|398.35|405.1|398.5|404.55|397.95|28
1694642700000|2023-09-13 22:05:00|405|398.4|404.95|398.35|405.1|398.5|404.8|398.2|11
1694643000000|2023-09-13 22:10:00|405|398.4|405.05|398.45|405.1|398.5|404.95|398.35|7
1694643300000|2023-09-13 22:15:00|405.1|398.5|405.35|398.75|405.4|398.8|405.1|398.5|9
1694643600000|2023-09-13 22:20:00|405.44|398.84|405.8|399.2|405.8|399.2|405.44|398.84|23
1694643900000|2023-09-13 22:25:00|405.95|399.35|406|399.4|406.15|399.55|405.95|399.35|9
1694644200000|2023-09-13 22:30:00|405.95|399.35|405.45|398.85|405.95|399.35|405.35|398.75|13
1694644500000|2023-09-13 22:35:00|405.4|398.8|405.45|398.85|405.5|398.9|405.35|398.75|7
1694644800000|2023-09-13 22:40:00|405.3|398.7|404.85|398.25|405.3|398.7|404.65|398.05|18
1694645100000|2023-09-13 22:45:00|404.9|398.3|404.45|397.85|404.9|398.3|404.45|397.85|19
1694645400000|2023-09-13 22:50:00|404.4|397.8|404.15|397.55|404.4|397.8|403.95|397.35|21
1694645700000|2023-09-13 22:55:00|404.2|397.6|404.05|397.45|404.34|397.74|404.05|397.45|13
1694646000000|2023-09-13 23:00:00|404.15|397.55|403.85|397.25|404.3|397.7|403.7|397.1|33
1694646300000|2023-09-13 23:05:00|403.9|397.3|403.95|397.35|404.15|397.55|403.85|397.25|21
1694646600000|2023-09-13 23:10:00|403.85|397.25|403.95|397.35|404|397.4|403.85|397.25|8
1694646900000|2023-09-13 23:15:00|404.05|397.45|403.85|397.25|404.25|397.65|403.75|397.15|36
1694647200000|2023-09-13 23:20:00|403.8|397.2|403.45|396.85|403.8|397.2|403.45|396.85|7
1694647500000|2023-09-13 23:25:00|403.35|396.75|403.35|396.75|403.35|396.75|403.35|396.75|1
1694647800000|2023-09-13 23:30:00|403.3|396.7|403.15|396.55|403.3|396.7|402.95|396.35|10
1694648100000|2023-09-13 23:35:00|403.05|396.45|402.95|396.35|403.25|396.65|402.95|396.35|40
1694648400000|2023-09-13 23:40:00|402.9|396.3|403.05|396.45|403.05|396.45|402.85|396.25|40
1694648700000|2023-09-13 23:45:00|403.15|396.55|403.35|396.75|403.35|396.75|403.15|396.55|18
1694649000000|2023-09-13 23:50:00|403.45|396.85|403.25|396.65|403.55|396.95|403.25|396.65|5
1694649300000|2023-09-13 23:55:00|403.15|396.55|403.2|396.6|403.2|396.6|403.15|396.55|2
1694649600000|2023-09-14 00:00:00|403.15|396.55|403.55|396.95|403.75|397.15|402.95|396.35|35
1694649900000|2023-09-14 00:05:00|403.6|397|403.65|397.05|404|397.4|403.5|396.9|35
1694650200000|2023-09-14 00:10:00|403.6|397|404.3|397.7|404.45|397.85|403.25|396.65|86
1694650500000|2023-09-14 00:15:00|404.25|397.65|403.85|397.25|404.35|397.75|403.85|397.25|56
1694650800000|2023-09-14 00:20:00|403.75|397.15|403.75|397.15|403.85|397.25|403.45|396.85|33
1694651100000|2023-09-14 00:25:00|403.65|397.05|403.85|397.25|403.85|397.25|403.65|397.05|7
1694651700000|2023-09-14 00:35:00|404.25|397.65|405.95|399.35|406.25|399.65|404.25|397.65|96
1694652000000|2023-09-14 00:40:00|406.04|399.44|405.55|398.95|406.32|399.72|405|398.4|126
1694652300000|2023-09-14 00:45:00|405.5|398.9|406.95|400.35|407.15|400.55|405.45|398.85|179
1694652600000|2023-09-14 00:50:00|407|400.4|408.75|402.15|408.95|402.35|406.95|400.35|143
1694652900000|2023-09-14 00:55:00|408.8|402.2|409.65|403.05|409.68|403.08|408.03|401.43|114
1694653200000|2023-09-14 01:00:00|409.7|403.1|410.9|404.3|410.9|404.3|409.15|402.55|179
1694653500000|2023-09-14 01:05:00|410.89|404.29|408.95|402.35|411.05|404.45|408.95|402.35|150
1694653800000|2023-09-14 01:10:00|409|402.4|408.8|402.2|409.15|402.55|407.75|401.15|96
1694654100000|2023-09-14 01:15:00|408.84|402.24|406.25|399.65|408.84|402.24|406.13|399.53|113
1694654400000|2023-09-14 01:20:00|406.15|399.55|405.95|399.35|406.35|399.75|405.35|398.75|157
1694654700000|2023-09-14 01:25:00|405.9|399.3|406.45|399.85|406.75|400.15|405.75|399.15|53
1694655000000|2023-09-14 01:30:00|406.35|399.75|406.55|399.95|407.34|400.74|406.35|399.75|49
1694655300000|2023-09-14 01:35:00|406.54|399.94|406.35|399.75|406.85|400.25|406.35|399.75|29
1694655600000|2023-09-14 01:40:00|406.15|399.55|405.95|399.35|406.15|399.55|405.85|399.25|27
1694655900000|2023-09-14 01:45:00|405.9|399.3|405.45|398.85|405.9|399.3|405.11|398.51|46
1694656200000|2023-09-14 01:50:00|405.55|398.95|406.25|399.65|406.25|399.65|405.55|398.95|29
1694656500000|2023-09-14 01:55:00|406.15|399.55|405.25|398.65|406.15|399.55|405.25|398.65|14
1694656800000|2023-09-14 02:00:00|405.4|398.8|405.45|398.85|405.55|398.95|404.95|398.35|33
1694657100000|2023-09-14 02:05:00|405.5|398.9|405.95|399.35|406.09|399.49|405.5|398.9|29
1694657400000|2023-09-14 02:10:00|406|399.4|405.95|399.35|406.15|399.55|405.85|399.25|11
1694657700000|2023-09-14 02:15:00|405.85|399.25|405.35|398.75|405.85|399.25|405.35|398.75|11
1694658000000|2023-09-14 02:20:00|405.25|398.65|404.45|397.85|405.35|398.75|404.45|397.85|13
1694658300000|2023-09-14 02:25:00|404.5|397.9|404.85|398.25|405.05|398.45|404.45|397.85|16
1694658600000|2023-09-14 02:30:00|404.95|398.35|404.95|398.35|405.05|398.45|404.95|398.35|5
1694658900000|2023-09-14 02:35:00|405.05|398.45|404.95|398.35|405.35|398.75|404.95|398.35|25
1694659200000|2023-09-14 02:40:00|404.9|398.3|405.04|398.44|405.04|398.44|404.75|398.15|52
1694659500000|2023-09-14 02:45:00|404.95|398.35|405.1|398.5|405.15|398.55|404.75|398.15|57
1694659800000|2023-09-14 02:50:00|405.15|398.55|405.1|398.5|405.24|398.64|404.95|398.35|34
1694660100000|2023-09-14 02:55:00|405.13|398.53|405.44|398.84|405.44|398.84|405.13|398.53|35
1694660400000|2023-09-14 03:00:00|405.35|398.75|405.45|398.85|405.7|399.1|405.35|398.75|38
1694660700000|2023-09-14 03:05:00|405.53|398.93|405.55|398.95|405.6|399|405.53|398.93|6
1694661000000|2023-09-14 03:10:00|405.45|398.85|405.55|398.95|405.55|398.95|405.45|398.85|21
1694661300000|2023-09-14 03:15:00|405.6|399|405.25|398.65|405.6|399|405.05|398.45|37
1694661600000|2023-09-14 03:20:00|405.2|398.6|404.9|398.3|405.25|398.65|404.85|398.25|24
1694661900000|2023-09-14 03:25:00|404.95|398.35|404.45|397.85|404.95|398.35|404.45|397.85|10
1694662200000|2023-09-14 03:30:00|404.25|397.65|403.45|396.85|404.25|397.65|403.45|396.85|33
1694662500000|2023-09-14 03:35:00|403.44|396.84|403.15|396.55|403.45|396.85|403.15|396.55|22
1694662800000|2023-09-14 03:40:00|403.2|396.6|403.75|397.15|403.75|397.15|403.2|396.6|58
1694663100000|2023-09-14 03:45:00|403.66|397.06|403.25|396.65|403.73|397.13|403.25|396.65|28
1694663400000|2023-09-14 03:50:00|403.3|396.7|403.75|397.15|403.95|397.35|403.25|396.65|67
1694663700000|2023-09-14 03:55:00|403.89|397.29|404.05|397.45|404.05|397.45|403.85|397.25|29
1694664000000|2023-09-14 04:00:00|403.95|397.35|403.85|397.25|403.95|397.35|403.75|397.15|18
1694664300000|2023-09-14 04:05:00|403.9|397.3|404.53|397.93|404.54|397.94|403.9|397.3|26
1694664600000|2023-09-14 04:10:00|404.54|397.94|404.04|397.44|404.54|397.94|404.04|397.44|15
1694664900000|2023-09-14 04:15:00|403.95|397.35|403.65|397.05|403.95|397.35|403.65|397.05|6
1694665200000|2023-09-14 04:20:00|403.55|396.95|402.65|396.05|403.55|396.95|402.65|396.05|16
1694665500000|2023-09-14 04:25:00|402.55|395.95|403|396.4|403|396.4|402.43|395.83|40
1694665800000|2023-09-14 04:30:00|402.95|396.35|402.65|396.05|403.14|396.54|402.65|396.05|18
1694666100000|2023-09-14 04:35:00|402.75|396.15|403.3|396.7|403.3|396.7|402.75|396.15|20
1694666400000|2023-09-14 04:40:00|403.35|396.75|402.85|396.25|403.35|396.75|402.84|396.24|25
1694666700000|2023-09-14 04:45:00|402.9|396.3|402.35|395.75|402.95|396.35|402.35|395.75|7
1694667000000|2023-09-14 04:50:00|402.25|395.65|402.35|395.75|402.35|395.75|402.25|395.65|2
1694667300000|2023-09-14 04:55:00|402.4|395.8|402.95|396.35|402.95|396.35|402.4|395.8|20
1694667600000|2023-09-14 05:00:00|402.8|396.2|402.75|396.15|402.83|396.23|402.6|396|7
1694667900000|2023-09-14 05:05:00|402.8|396.2|402.55|395.95|402.85|396.25|402.55|395.95|17
1694668200000|2023-09-14 05:10:00|402.65|396.05|402.85|396.25|402.85|396.25|402.65|396.05|8
1694668500000|2023-09-14 05:15:00|402.8|396.2|401.9|395.3|402.8|396.2|401.9|395.3|13
1694668800000|2023-09-14 05:20:00|401.85|395.25|401.55|394.95|401.85|395.25|401.45|394.85|21
1694669100000|2023-09-14 05:25:00|401.6|395|401.25|394.65|401.65|395.05|401.25|394.65|10
1694669400000|2023-09-14 05:30:00|401.24|394.64|401.35|394.75|401.35|394.75|401.05|394.45|18
1694669700000|2023-09-14 05:35:00|401.3|394.7|401.55|394.95|401.55|394.95|401.3|394.7|19
1694670000000|2023-09-14 05:40:00|401.45|394.85|401.35|394.75|401.45|394.85|401.35|394.75|2
1694670300000|2023-09-14 05:45:00|401.45|394.85|401.45|394.85|401.64|395.04|401.35|394.75|27
1694670600000|2023-09-14 05:50:00|401.35|394.75|400.85|394.25|401.35|394.75|400.65|394.05|18
1694670900000|2023-09-14 05:55:00|400.95|394.35|401.45|394.85|401.45|394.85|400.95|394.35|13
1694671200000|2023-09-14 06:00:00|401.4|394.8|401.65|395.05|401.75|395.15|401.05|394.45|36
1694671500000|2023-09-14 06:05:00|401.62|395.02|402.06|395.46|402.2|395.6|401.33|394.73|107
1694671800000|2023-09-14 06:10:00|402.02|395.42|402.83|396.23|402.85|396.25|402.02|395.42|68
1694672100000|2023-09-14 06:15:00|402.82|396.22|402.83|396.23|402.95|396.35|402.72|396.12|61
1694672400000|2023-09-14 06:20:00|402.84|396.24|402.95|396.35|403.02|396.42|402.83|396.23|25
1694672700000|2023-09-14 06:25:00|403.03|396.43|402.95|396.35|403.25|396.65|402.95|396.35|28
1694673000000|2023-09-14 06:30:00|402.85|396.25|402.95|396.35|403.75|397.15|402.75|396.15|99
1694673300000|2023-09-14 06:35:00|402.94|396.34|403.05|396.45|403.05|396.45|402.74|396.14|12
1694673600000|2023-09-14 06:40:00|403.14|396.54|403.05|396.45|403.15|396.55|403.05|396.45|3
1694673900000|2023-09-14 06:45:00|402.95|396.35|403.2|396.6|403.35|396.75|402.95|396.35|15
1694674200000|2023-09-14 06:50:00|403.15|396.55|403.05|396.45|403.15|396.55|402.75|396.15|24
1694674500000|2023-09-14 06:55:00|403.18|396.58|403.35|396.75|403.63|397.03|403.18|396.58|32
1694674800000|2023-09-14 07:00:00|403.4|396.8|403.45|396.85|403.45|396.85|403.35|396.75|8
1694675100000|2023-09-14 07:05:00|403.35|396.75|403.62|397.02|403.62|397.02|403.35|396.75|21
1694675400000|2023-09-14 07:10:00|403.64|397.04|403.35|396.75|403.75|397.15|403.25|396.65|12
1694675700000|2023-09-14 07:15:00|403.45|396.85|404.14|397.54|404.5|397.9|403.45|396.85|44
1694676000000|2023-09-14 07:20:00|404.15|397.55|404.75|398.15|406|399.4|403.95|397.35|165
1694676300000|2023-09-14 07:25:00|404.85|398.25|404.95|398.35|405.05|398.45|404.85|398.25|13
1694676600000|2023-09-14 07:30:00|404.94|398.34|404.85|398.25|404.95|398.35|404.55|397.95|29
1694676900000|2023-09-14 07:35:00|404.95|398.35|405.05|398.45|405.45|398.85|404.95|398.35|26
1694677200000|2023-09-14 07:40:00|405.15|398.55|405.75|399.15|405.75|399.15|404.85|398.25|29
1694677500000|2023-09-14 07:45:00|405.8|399.2|405.65|399.05|405.91|399.31|405.25|398.65|88
1694677800000|2023-09-14 07:50:00|405.63|399.03|404.85|398.25|405.63|399.03|404.85|398.25|35
1694678100000|2023-09-14 07:55:00|404.95|398.35|404.55|397.95|404.95|398.35|404.55|397.95|19
1694678400000|2023-09-14 08:00:00|404.6|398|404.85|398.25|404.85|398.25|404.45|397.85|19
1694678700000|2023-09-14 08:05:00|404.93|398.33|404.75|398.15|404.95|398.35|404.55|397.95|21
1694679000000|2023-09-14 08:10:00|404.8|398.2|404.45|397.85|404.85|398.25|404.45|397.85|12
1694679300000|2023-09-14 08:15:00|404.4|397.8|403.95|397.35|404.4|397.8|403.95|397.35|7
1694679600000|2023-09-14 08:20:00|403.85|397.25|404.24|397.64|404.35|397.75|403.85|397.25|27
1694679900000|2023-09-14 08:25:00|404.25|397.65|404.05|397.45|404.35|397.75|404.05|397.45|22
1694680200000|2023-09-14 08:30:00|403.95|397.35|404.35|397.75|404.35|397.75|403.95|397.35|8
1694680500000|2023-09-14 08:35:00|404.34|397.74|404.64|398.04|404.64|398.04|404.15|397.55|16
1694680800000|2023-09-14 08:40:00|404.55|397.95|405.14|398.54|405.14|398.54|404.45|397.85|32
1694681100000|2023-09-14 08:45:00|405.24|398.64|405.25|398.65|405.45|398.85|404.13|397.53|100
1694681400000|2023-09-14 08:50:00|405.23|398.63|405.35|398.75|405.41|398.81|405.03|398.43|45
1694681700000|2023-09-14 08:55:00|405.41|398.81|405.55|398.95|405.74|399.14|405.35|398.75|35
1694682000000|2023-09-14 09:00:00|405.6|399|405.74|399.14|405.75|399.15|405.55|398.95|22
1694682300000|2023-09-14 09:05:00|405.84|399.24|405.85|399.25|406.14|399.54|405.84|399.24|34
1694682600000|2023-09-14 09:10:00|405.83|399.23|406.14|399.54|406.14|399.54|405.82|399.22|43
1694682900000|2023-09-14 09:15:00|406.2|399.6|405.95|399.35|406.35|399.75|405.95|399.35|25
1694683200000|2023-09-14 09:20:00|405.85|399.25|405.62|399.02|405.94|399.34|405.51|398.91|84
1694683500000|2023-09-14 09:25:00|405.63|399.03|405.54|398.94|405.63|399.03|405.35|398.75|53
1694683800000|2023-09-14 09:30:00|405.55|398.95|406|399.4|406|399.4|405.45|398.85|28
1694684100000|2023-09-14 09:35:00|406.05|399.45|406.25|399.65|406.25|399.65|405.95|399.35|25
1694684400000|2023-09-14 09:40:00|406.24|399.64|406.24|399.64|406.25|399.65|405.85|399.25|17
1694684700000|2023-09-14 09:45:00|406.25|399.65|406.45|399.85|406.45|399.85|406.24|399.64|16
1694685000000|2023-09-14 09:50:00|406.44|399.84|406.25|399.65|406.44|399.84|406.23|399.63|13
1694685300000|2023-09-14 09:55:00|406.23|399.63|406.05|399.45|406.24|399.64|405.95|399.35|21
1694685600000|2023-09-14 10:00:00|406.04|399.44|406.32|399.72|406.32|399.72|405.85|399.25|14
1694685900000|2023-09-14 10:05:00|406.33|399.73|406.53|399.93|406.55|399.95|406.33|399.73|14
1694686200000|2023-09-14 10:10:00|406.52|399.92|406.65|400.05|406.65|400.05|406.33|399.73|40
1694686500000|2023-09-14 10:15:00|406.7|400.1|406.55|399.95|406.85|400.25|406.45|399.85|43
1694686800000|2023-09-14 10:20:00|406.6|400|406.55|399.95|406.82|400.22|406.54|399.94|27
1694687100000|2023-09-14 10:25:00|406.65|400.05|406.95|400.35|406.95|400.35|406.65|400.05|23
1694687400000|2023-09-14 10:30:00|406.94|400.34|406.75|400.15|407.05|400.45|406.65|400.05|18
1694687700000|2023-09-14 10:35:00|406.73|400.13|406|399.4|406.73|400.13|405.85|399.25|21
1694688000000|2023-09-14 10:40:00|406.05|399.45|406.35|399.75|406.35|399.75|405.95|399.35|28
1694688300000|2023-09-14 10:45:00|406.25|399.65|406.25|399.65|406.25|399.65|405.75|399.15|23
1694688600000|2023-09-14 10:50:00|406.3|399.7|406.5|399.9|406.5|399.9|406.15|399.55|13
1694688900000|2023-09-14 10:55:00|406.53|399.93|406.64|400.04|406.65|400.05|406.15|399.55|32
1694689200000|2023-09-14 11:00:00|406.55|399.95|406.93|400.33|406.93|400.33|406.45|399.85|30
1694689500000|2023-09-14 11:05:00|406.94|400.34|406.95|400.35|407.18|400.58|406.92|400.32|53
1694689800000|2023-09-14 11:10:00|406.9|400.3|407.24|400.64|407.24|400.64|406.75|400.15|27
1694690100000|2023-09-14 11:15:00|407.23|400.63|407.5|400.9|407.55|400.95|407.14|400.54|26
1694690400000|2023-09-14 11:20:00|407.45|400.85|407.84|401.24|407.84|401.24|407.34|400.74|45
1694690700000|2023-09-14 11:25:00|407.85|401.25|407.95|401.35|407.95|401.35|407.85|401.25|14
1694691000000|2023-09-14 11:30:00|407.94|401.34|407.65|401.05|408.15|401.55|407.45|400.85|22
1694691300000|2023-09-14 11:35:00|407.55|400.95|406.85|400.25|407.55|400.95|406.85|400.25|25
1694691600000|2023-09-14 11:40:00|406.75|400.15|406.65|400.05|406.75|400.15|406.25|399.65|14
1694691900000|2023-09-14 11:45:00|406.75|400.15|407.15|400.55|407.55|400.95|406.75|400.15|29
1694692200000|2023-09-14 11:50:00|407.25|400.65|407.15|400.55|407.45|400.85|406.75|400.15|22
1694692500000|2023-09-14 11:55:00|407.25|400.65|407.25|400.65|407.65|401.05|407.05|400.45|37
1694692800000|2023-09-14 12:00:00|407.35|400.75|407.25|400.65|407.45|400.85|407.05|400.45|17
1694693100000|2023-09-14 12:05:00|407.35|400.75|407.35|400.75|407.65|401.05|407.35|400.75|10
1694693400000|2023-09-14 12:10:00|407.25|400.65|406.95|400.35|407.25|400.65|406.95|400.35|8
1694693700000|2023-09-14 12:15:00|407|400.4|405.85|399.25|407.05|400.45|405.75|399.15|55
1694694000000|2023-09-14 12:20:00|405.95|399.35|406.15|399.55|406.45|399.85|405.85|399.25|25
1694694300000|2023-09-14 12:25:00|406.05|399.45|405.15|398.55|406.15|399.55|404.95|398.35|31
1694694600000|2023-09-14 12:30:00|405.05|398.45|405.05|398.45|405.15|398.55|404.65|398.05|38
1694694900000|2023-09-14 12:35:00|405.15|398.55|405.65|399.05|405.65|399.05|404.95|398.35|32
1694695200000|2023-09-14 12:40:00|405.75|399.15|405.65|399.05|405.95|399.35|405.55|398.95|14
1694695500000|2023-09-14 12:45:00|405.75|399.15|405.95|399.35|406.15|399.55|405.55|398.95|28
1694695800000|2023-09-14 12:50:00|406.15|399.55|406.15|399.55|406.25|399.65|405.95|399.35|17
1694696100000|2023-09-14 12:55:00|406.25|399.65|406.65|400.05|406.75|400.15|405.95|399.35|22
1694696400000|2023-09-14 13:00:00|406.63|400.03|406.85|400.25|406.85|400.25|406.35|399.75|16
1694696700000|2023-09-14 13:05:00|406.8|400.2|407.25|400.65|407.65|401.05|406.75|400.15|23
1694697000000|2023-09-14 13:10:00|407.15|400.55|406.7|400.1|407.25|400.65|406.7|400.1|11
1694697300000|2023-09-14 13:15:00|406.75|400.15|407.25|400.65|407.55|400.95|406.75|400.15|40
1694697600000|2023-09-14 13:20:00|407.3|400.7|407.95|401.35|409.05|402.45|407.3|400.7|165
1694697900000|2023-09-14 13:25:00|408|401.4|408.35|401.75|408.45|401.85|407.45|400.85|78
1694698200000|2023-09-14 13:30:00|408.45|401.85|407.85|401.25|409.19|402.59|407.85|401.25|101
1694698500000|2023-09-14 13:35:00|407.75|401.15|409.35|402.75|409.55|402.95|407.05|400.45|86
1694698800000|2023-09-14 13:40:00|409.25|402.65|408.5|401.9|409.85|403.25|408.45|401.85|84
1694699100000|2023-09-14 13:45:00|408.55|401.95|408.15|401.55|408.85|402.25|408.15|401.55|40
1694699400000|2023-09-14 13:50:00|408.2|401.6|407.15|400.55|408.55|401.95|406.95|400.35|45
1694699700000|2023-09-14 13:55:00|407.05|400.45|407.55|400.95|407.85|401.25|406.85|400.25|55
1694700000000|2023-09-14 14:00:00|407.6|401|407.15|400.55|408.05|401.45|407.05|400.45|49
1694700300000|2023-09-14 14:05:00|407.05|400.45|407.15|400.55|407.35|400.75|406.85|400.25|30
1694700600000|2023-09-14 14:10:00|407.1|400.5|407.15|400.55|407.35|400.75|406.75|400.15|21
1694700900000|2023-09-14 14:15:00|407.25|400.65|406.65|400.05|407.54|400.94|406.65|400.05|21
1694701200000|2023-09-14 14:20:00|406.75|400.15|407.45|400.85|407.55|400.95|406.65|400.05|24
1694701500000|2023-09-14 14:25:00|407.35|400.75|408.25|401.65|408.25|401.65|407.35|400.75|49
1694701800000|2023-09-14 14:30:00|408.35|401.75|407.75|401.15|408.35|401.75|407.45|400.85|59
1694702100000|2023-09-14 14:35:00|407.65|401.05|407.25|400.65|407.65|401.05|407.25|400.65|17
1694702400000|2023-09-14 14:40:00|407.35|400.75|407.95|401.35|407.95|401.35|407.35|400.75|19
1694702700000|2023-09-14 14:45:00|407.75|401.15|408.05|401.45|408.05|401.45|407.65|401.05|23
1694703000000|2023-09-14 14:50:00|408.13|401.53|409|402.4|409.15|402.55|408.13|401.53|39
1694703300000|2023-09-14 14:55:00|409.05|402.45|409.25|402.65|409.55|402.95|409.05|402.45|38
1694703600000|2023-09-14 15:00:00|409.35|402.75|408.65|402.05|410.45|403.85|408.65|402.05|82
1694703900000|2023-09-14 15:05:00|408.55|401.95|408.35|401.75|408.85|402.25|408.05|401.45|39
1694704200000|2023-09-14 15:10:00|408.45|401.85|408.85|402.25|408.85|402.25|408.45|401.85|11
1694704500000|2023-09-14 15:15:00|408.9|402.3|408.25|401.65|408.95|402.35|408.05|401.45|29
1694704800000|2023-09-14 15:20:00|408.35|401.75|407.95|401.35|408.35|401.75|407.75|401.15|20
1694705100000|2023-09-14 15:25:00|408.05|401.45|407.25|400.65|408.05|401.45|407.15|400.55|19
1694705400000|2023-09-14 15:30:00|407.45|400.85|407.05|400.45|407.6|401|407.05|400.45|21
1694705700000|2023-09-14 15:35:00|407.1|400.5|407.25|400.65|407.25|400.65|407.05|400.45|12
1694706000000|2023-09-14 15:40:00|407.2|400.6|407.25|400.65|407.25|400.65|406.75|400.15|17
1694706300000|2023-09-14 15:45:00|407.3|400.7|408.2|401.6|408.25|401.65|407.3|400.7|58
1694706600000|2023-09-14 15:50:00|408.15|401.55|407.9|401.3|408.15|401.55|407.75|401.15|38
1694706900000|2023-09-14 15:55:00|407.85|401.25|407.9|401.3|407.95|401.35|407.75|401.15|8
1694707200000|2023-09-14 16:00:00|407.95|401.35|408.65|402.05|408.65|402.05|407.95|401.35|47
1694707500000|2023-09-14 16:05:00|408.55|401.95|407.85|401.25|408.75|402.15|407.65|401.05|23
1694707800000|2023-09-14 16:10:00|407.75|401.15|407.55|400.95|407.85|401.25|407.35|400.75|23
1694708100000|2023-09-14 16:15:00|407.65|401.05|406.75|400.15|407.65|401.05|406.75|400.15|25
1694708400000|2023-09-14 16:20:00|406.85|400.25|406.65|400.05|406.95|400.35|406.65|400.05|12
1694708700000|2023-09-14 16:25:00|406.4|399.8|407.25|400.65|407.25|400.65|406.35|399.75|22
1694709000000|2023-09-14 16:30:00|407.3|400.7|407.95|401.35|408.05|401.45|407.3|400.7|28
1694709600000|2023-09-14 16:40:00|407.2|400.6|407.55|400.95|407.55|400.95|406.35|399.75|42
1694709900000|2023-09-14 16:45:00|407.6|401|407.35|400.75|407.65|401.05|407.15|400.55|33
1694710200000|2023-09-14 16:50:00|407.45|400.85|407.85|401.25|407.95|401.35|407.4|400.8|27
1694710500000|2023-09-14 16:55:00|407.9|401.3|408.4|401.8|408.45|401.85|407.9|401.3|18
1694710800000|2023-09-14 17:00:00|408.45|401.85|408.55|401.95|408.6|402|408.15|401.55|32
1694711100000|2023-09-14 17:05:00|408.5|401.9|408.75|402.15|408.75|402.15|408.3|401.7|21
1694711400000|2023-09-14 17:10:00|408.8|402.2|407.95|401.35|408.85|402.25|407.95|401.35|23
1694711700000|2023-09-14 17:15:00|407.9|401.3|407.45|400.85|408.1|401.5|407.45|400.85|28
1694712000000|2023-09-14 17:20:00|407.4|400.8|407.45|400.85|407.65|401.05|407.35|400.75|17
1694712300000|2023-09-14 17:25:00|407.35|400.75|407.55|400.95|407.65|401.05|407.35|400.75|8
1694712600000|2023-09-14 17:30:00|407.45|400.85|407.75|401.15|407.85|401.25|407.4|400.8|27
1694712900000|2023-09-14 17:35:00|407.85|401.25|408.15|401.55|408.25|401.65|407.65|401.05|39
1694713200000|2023-09-14 17:40:00|408|401.4|407.85|401.25|408|401.4|407.75|401.15|9
1694713500000|2023-09-14 17:45:00|407.75|401.15|407.75|401.15|407.95|401.35|407.65|401.05|12
1694713800000|2023-09-14 17:50:00|407.7|401.1|408.15|401.55|408.15|401.55|407.45|400.85|12
1694714100000|2023-09-14 17:55:00|408.25|401.65|408.25|401.65|408.35|401.75|407.9|401.3|23
1694714400000|2023-09-14 18:00:00|408.35|401.75|409.05|402.45|409.05|402.45|408.35|401.75|30
1694714700000|2023-09-14 18:05:00|409.03|402.43|409.05|402.45|409.15|402.55|408.7|402.1|25
1694715000000|2023-09-14 18:10:00|409.15|402.55|409.3|402.7|409.35|402.75|409.05|402.45|9
1694715300000|2023-09-14 18:15:00|409.35|402.75|409.45|402.85|409.65|403.05|409.35|402.75|7
1694715600000|2023-09-14 18:20:00|409.4|402.8|409.45|402.85|409.65|403.05|409.35|402.75|15
1694715900000|2023-09-14 18:25:00|409.5|402.9|409.95|403.35|409.95|403.35|409.45|402.85|17
1694716200000|2023-09-14 18:30:00|409.85|403.25|410.25|403.65|410.41|403.81|409.75|403.15|19
1694716500000|2023-09-14 18:35:00|410.4|403.8|409.9|403.3|411.8|405.2|409.9|403.3|125
1694716800000|2023-09-14 18:40:00|409.95|403.35|409.55|402.95|410.35|403.75|409.55|402.95|41
1694717100000|2023-09-14 18:45:00|409.5|402.9|408.54|401.94|409.5|402.9|408.2|401.6|58
1694717400000|2023-09-14 18:50:00|408.55|401.95|408.05|401.45|408.65|402.05|407.85|401.25|41
1694717700000|2023-09-14 18:55:00|407.95|401.35|407.93|401.33|408.25|401.65|407.85|401.25|20
1694718000000|2023-09-14 19:00:00|407.94|401.34|408.05|401.45|408.05|401.45|407.85|401.25|13
1694718300000|2023-09-14 19:05:00|408.1|401.5|408.85|402.25|408.85|402.25|408.1|401.5|32
1694718600000|2023-09-14 19:10:00|408.95|402.35|408.55|401.95|409.05|402.45|408.35|401.75|27
1694718900000|2023-09-14 19:15:00|408.65|402.05|408.65|402.05|408.65|402.05|408.5|401.9|9
1694719200000|2023-09-14 19:20:00|408.75|402.15|409.2|402.6|409.2|402.6|408.75|402.15|13
1694719500000|2023-09-14 19:25:00|409.23|402.63|409.15|402.55|409.55|402.95|409.15|402.55|14
1694719800000|2023-09-14 19:30:00|409.05|402.45|408.85|402.25|409.15|402.55|408.85|402.25|19
1694720100000|2023-09-14 19:35:00|408.95|402.35|408.55|401.95|409|402.4|408.55|401.95|9
1694720400000|2023-09-14 19:40:00|408.5|401.9|409|402.4|409.05|402.45|408.4|401.8|17
1694720700000|2023-09-14 19:45:00|409.05|402.45|410.15|403.55|410.15|403.55|409.05|402.45|24
1694721000000|2023-09-14 19:50:00|410.2|403.6|410.45|403.85|410.55|403.95|410.15|403.55|24
1694721300000|2023-09-14 19:55:00|410.37|403.77|410.35|403.75|410.37|403.77|410.21|403.61|21
1694721600000|2023-09-14 20:00:00|410.45|403.85|410.85|404.25|411.3|404.7|410.45|403.85|61
1694721900000|2023-09-14 20:05:00|410.9|404.3|410.8|404.2|410.9|404.3|410.75|404.15|5
1694722200000|2023-09-14 20:10:00|410.75|404.15|410|403.4|410.85|404.25|410|403.4|16
1694722500000|2023-09-14 20:15:00|409.85|403.25|409.6|403|409.85|403.25|409.45|402.85|21
1694722800000|2023-09-14 20:20:00|409.85|403.25|410.05|403.45|410.15|403.55|409.65|403.05|16
1694723100000|2023-09-14 20:25:00|409.95|403.35|410.05|403.45|410.25|403.65|409.95|403.35|9
1694723400000|2023-09-14 20:30:00|410.1|403.5|409.65|403.05|410.15|403.55|409.55|402.95|10
1694723700000|2023-09-14 20:35:00|409.55|402.95|409.25|402.65|409.55|402.95|409.25|402.65|10
1694724000000|2023-09-14 20:40:00|409.3|402.7|409.45|402.85|409.55|402.95|409.3|402.7|6
1694724300000|2023-09-14 20:45:00|409.35|402.75|408.95|402.35|409.35|402.75|408.95|402.35|12
1694724600000|2023-09-14 20:50:00|409.1|402.5|409.25|402.65|409.25|402.65|409.05|402.45|12
1694724900000|2023-09-14 20:55:00|409.3|402.7|409.26|402.66|409.46|402.86|409.26|402.66|16
1694725200000|2023-09-14 21:00:00|409.23|402.63|409.49|402.89|409.51|402.91|409.03|402.43|56
1694725500000|2023-09-14 21:05:00|409.51|402.91|409.96|403.36|410.06|403.46|409.51|402.91|94
1694725800000|2023-09-14 21:10:00|409.93|403.33|409.61|403.01|409.94|403.34|409.51|402.91|106
1694726100000|2023-09-14 21:15:00|409.62|403.02|410.22|403.62|410.22|403.62|409.56|402.96|116
1694726400000|2023-09-14 21:20:00|410.25|403.65|410.15|403.55|410.32|403.72|410.07|403.47|40
1694726700000|2023-09-14 21:25:00|410.21|403.61|409.82|403.22|410.31|403.71|409.82|403.22|119
1694727000000|2023-09-14 21:30:00|409.85|403.25|409.55|402.95|409.85|403.25|409.55|402.95|61
1694727300000|2023-09-14 21:35:00|409.48|402.88|409.61|403.01|409.62|403.02|409.36|402.76|45
1694727600000|2023-09-14 21:40:00|409.62|403.02|409.47|402.87|409.62|403.02|409.42|402.82|86
1694727900000|2023-09-14 21:45:00|409.46|402.86|409.22|402.62|409.47|402.87|408.75|402.15|69
1694728200000|2023-09-14 21:50:00|409.21|402.61|409.72|403.12|409.75|403.15|409.12|402.52|49
1694728500000|2023-09-14 21:55:00|409.76|403.16|409.75|403.15|409.8|403.2|409.57|402.97|38
1694728800000|2023-09-14 22:00:00|409.8|403.2|410.45|403.85|410.55|403.95|409.8|403.2|27
1694729100000|2023-09-14 22:05:00|410.5|403.9|410.95|404.35|410.95|404.35|410.5|403.9|11
1694729400000|2023-09-14 22:10:00|411|404.4|411.3|404.7|411.3|404.7|410.95|404.35|14
1694729700000|2023-09-14 22:15:00|411.35|404.75|411.52|404.92|411.65|405.05|411.35|404.75|13
1694730000000|2023-09-14 22:20:00|411.45|404.85|411.85|405.25|411.95|405.35|411.45|404.85|28
1694730300000|2023-09-14 22:25:00|411.8|405.2|411.85|405.25|411.85|405.25|411.55|404.95|18
1694730600000|2023-09-14 22:30:00|411.8|405.2|411.65|405.05|411.8|405.2|411.45|404.85|8
1694730900000|2023-09-14 22:35:00|411.75|405.15|411.95|405.35|412.05|405.45|411.75|405.15|12
1694731200000|2023-09-14 22:40:00|411.85|405.25|411.95|405.35|411.95|405.35|411.85|405.25|3
1694731500000|2023-09-14 22:45:00|411.85|405.25|411.55|404.95|411.95|405.35|411.25|404.65|20
1694731800000|2023-09-14 22:50:00|411.45|404.85|411.25|404.65|411.55|404.95|411.25|404.65|7
1694732100000|2023-09-14 22:55:00|411.3|404.7|411.05|404.45|411.35|404.75|411.05|404.45|7
1694732400000|2023-09-14 23:00:00|411.1|404.5|410.95|404.35|411.2|404.6|410.45|403.85|17
1694732700000|2023-09-14 23:05:00|411|404.4|410.25|403.65|411.05|404.45|410.15|403.55|24
1694733000000|2023-09-14 23:10:00|410.3|403.7|410.55|403.95|410.55|403.95|410.3|403.7|14
1694733300000|2023-09-14 23:15:00|410.6|404|410.45|403.85|410.75|404.15|410.45|403.85|9
1694733600000|2023-09-14 23:20:00|410.35|403.75|409.95|403.35|410.45|403.85|409.95|403.35|9
1694733900000|2023-09-14 23:25:00|409.55|402.95|409.75|403.15|409.75|403.15|409.55|402.95|7
1694734200000|2023-09-14 23:30:00|409.55|402.95|409.25|402.65|409.55|402.95|409.25|402.65|8
1694734500000|2023-09-14 23:35:00|409.15|402.55|408.65|402.05|409.15|402.55|408.6|402|18
1694734800000|2023-09-14 23:40:00|408.6|402|408.35|401.75|408.6|402|408.15|401.55|13
1694735100000|2023-09-14 23:45:00|408.3|401.7|408.95|402.35|409.15|402.55|408.25|401.65|30
1694735400000|2023-09-14 23:50:00|409|402.4|409.15|402.55|409.15|402.55|408.85|402.25|17
1694735700000|2023-09-14 23:55:00|409.25|402.65|409.05|402.45|409.55|402.95|409.05|402.45|17
1694736000000|2023-09-15 00:00:00|409.1|402.5|409.05|402.45|409.55|402.95|408.65|402.05|45
1694736300000|2023-09-15 00:05:00|409.1|402.5|409.55|402.95|409.65|403.05|408.95|402.35|17
1694736600000|2023-09-15 00:10:00|409.45|402.85|408.35|401.75|409.45|402.85|408.35|401.75|13
1694736900000|2023-09-15 00:15:00|408.45|401.85|408.75|402.15|409.05|402.45|408.45|401.85|32
1694737200000|2023-09-15 00:20:00|408.85|402.25|408.55|401.95|408.85|402.25|408.2|401.6|23
1694737500000|2023-09-15 00:25:00|408.65|402.05|408.25|401.65|408.65|402.05|408.15|401.55|16
1694737800000|2023-09-15 00:30:00|408.35|401.75|409.35|402.75|409.5|402.9|408.35|401.75|36
1694738100000|2023-09-15 00:35:00|409.4|402.8|409.25|402.65|409.55|402.95|409.05|402.45|30
1694738400000|2023-09-15 00:40:00|409.2|402.6|409.35|402.75|409.45|402.85|409.05|402.45|17
1694738700000|2023-09-15 00:45:00|409.4|402.8|409.45|402.85|409.65|403.05|409.35|402.75|19
1694739000000|2023-09-15 00:50:00|409.25|402.65|409.65|403.05|409.65|403.05|409.15|402.55|14
1694739300000|2023-09-15 00:55:00|409.5|402.9|408.8|402.2|409.5|402.9|408.45|401.85|20
1694739600000|2023-09-15 01:00:00|408.75|402.15|408.65|402.05|409.25|402.65|408.65|402.05|30
1694739900000|2023-09-15 01:05:00|408.61|402.01|408.55|401.95|408.65|402.05|407.95|401.35|36
1694740200000|2023-09-15 01:10:00|408.65|402.05|408.95|402.35|409.35|402.75|408.65|402.05|36
1694740500000|2023-09-15 01:15:00|408.65|402.05|408.8|402.2|408.85|402.25|408.45|401.85|15
1694740800000|2023-09-15 01:20:00|408.75|402.15|409.45|402.85|409.45|402.85|408.7|402.1|17
1694741100000|2023-09-15 01:25:00|409.55|402.95|409.95|403.35|409.95|403.35|409.4|402.8|25
1694741400000|2023-09-15 01:30:00|410.05|403.45|409.45|402.85|410.35|403.75|409.45|402.85|22
1694741700000|2023-09-15 01:35:00|409.55|402.95|409.65|403.05|409.85|403.25|409.55|402.95|12
1694742000000|2023-09-15 01:40:00|409.6|403|410.25|403.65|410.25|403.65|409.55|402.95|18
1694742300000|2023-09-15 01:45:00|410.35|403.75|410.25|403.65|410.45|403.85|410.25|403.65|6
1694742600000|2023-09-15 01:50:00|410.35|403.75|410.2|403.6|410.35|403.75|410.05|403.45|15
1694742900000|2023-09-15 01:55:00|410.25|403.65|410.75|404.15|410.75|404.15|410.25|403.65|7
1694743200000|2023-09-15 02:00:00|410.95|404.35|412.55|405.95|413.16|406.56|410.95|404.35|138
1694743500000|2023-09-15 02:05:00|412.35|405.75|411.75|405.15|412.65|406.05|411.75|405.15|39
1694743800000|2023-09-15 02:10:00|411.85|405.25|412.15|405.55|412.25|405.65|411.65|405.05|28
1694744100000|2023-09-15 02:15:00|412.05|405.45|412.12|405.52|412.55|405.95|411.65|405.05|39
1694744400000|2023-09-15 02:20:00|412.05|405.45|412.55|405.95|412.65|406.05|411.85|405.25|18
1694744700000|2023-09-15 02:25:00|412.65|406.05|412.35|405.75|412.65|406.05|412.05|405.45|28
1694745000000|2023-09-15 02:30:00|412.15|405.55|412.05|405.45|412.35|405.75|411.95|405.35|13
1694745300000|2023-09-15 02:35:00|412.15|405.55|412.55|405.95|412.65|406.05|411.95|405.35|20
1694745600000|2023-09-15 02:40:00|412.45|405.85|412.75|406.15|412.75|406.15|412.05|405.45|17
1694745900000|2023-09-15 02:45:00|412.85|406.25|412.35|405.75|412.95|406.35|412.25|405.65|20
1694746200000|2023-09-15 02:50:00|412.45|405.85|412.15|405.55|412.55|405.95|411.95|405.35|15
1694746500000|2023-09-15 02:55:00|412.2|405.6|412.35|405.75|412.35|405.75|411.95|405.35|18
1694746800000|2023-09-15 03:00:00|412.45|405.85|411.75|405.15|412.55|405.95|411.45|404.85|29
1694747100000|2023-09-15 03:05:00|411.85|405.25|412.55|405.95|412.55|405.95|411.85|405.25|27
1694747400000|2023-09-15 03:10:00|412.5|405.9|412.75|406.15|412.85|406.25|412.5|405.9|13
1694747700000|2023-09-15 03:15:00|412.85|406.25|412.45|405.85|412.85|406.25|412.4|405.8|14
1694748000000|2023-09-15 03:20:00|412.35|405.75|411.85|405.25|412.45|405.85|411.85|405.25|15
1694748300000|2023-09-15 03:25:00|412.1|405.5|412.15|405.55|412.55|405.95|412.1|405.5|12
1694748600000|2023-09-15 03:30:00|412.2|405.6|412.35|405.75|412.65|406.05|412.2|405.6|23
1694748900000|2023-09-15 03:35:00|412.45|405.85|411.75|405.15|412.45|405.85|411.65|405.05|13
1694749200000|2023-09-15 03:40:00|411.8|405.2|412.05|405.45|412.25|405.65|411.8|405.2|13
1694749500000|2023-09-15 03:45:00|412.15|405.55|412.25|405.65|412.35|405.75|412.15|405.55|7
1694749800000|2023-09-15 03:50:00|412.15|405.55|411.9|405.3|412.15|405.55|411.85|405.25|11
1694750100000|2023-09-15 03:55:00|411.85|405.25|412.05|405.45|412.05|405.45|411.55|404.95|14
1694750400000|2023-09-15 04:00:00|412.1|405.5|412.25|405.65|412.35|405.75|412.1|405.5|19
1694750700000|2023-09-15 04:05:00|412.2|405.6|412.55|405.95|412.85|406.25|412.05|405.45|18
1694751000000|2023-09-15 04:10:00|412.65|406.05|412.95|406.35|413.05|406.45|412.65|406.05|10
1694751300000|2023-09-15 04:15:00|413|406.4|412.35|405.75|413.05|406.45|412.35|405.75|12
1694751600000|2023-09-15 04:20:00|412.45|405.85|411.85|405.25|412.45|405.85|411.75|405.15|13
1694751900000|2023-09-15 04:25:00|411.75|405.15|411.85|405.25|411.85|405.25|411.65|405.05|5
1694752200000|2023-09-15 04:30:00|411.7|405.1|411.45|404.85|411.7|405.1|411.25|404.65|8
1694752500000|2023-09-15 04:35:00|411.25|404.65|411.75|405.15|411.75|405.15|411.25|404.65|15
1694752800000|2023-09-15 04:40:00|411.8|405.2|411.85|405.25|411.95|405.35|411.55|404.95|21
1694753100000|2023-09-15 04:45:00|411.9|405.3|412.35|405.75|412.55|405.95|411.9|405.3|41
1694753400000|2023-09-15 04:50:00|412.25|405.65|412.35|405.75|412.4|405.8|412.25|405.65|11
1694753700000|2023-09-15 04:55:00|412.45|405.85|412.56|405.96|412.65|406.05|412.45|405.85|8
1694754000000|2023-09-15 05:00:00|412.35|405.75|412.9|406.3|412.95|406.35|412.35|405.75|13
1694754300000|2023-09-15 05:05:00|412.79|406.19|412.85|406.25|412.95|406.35|412.55|405.95|18
1694754600000|2023-09-15 05:10:00|412.8|406.2|413.05|406.45|413.15|406.55|412.8|406.2|10
1694754900000|2023-09-15 05:15:00|412.95|406.35|412.35|405.75|412.95|406.35|412.35|405.75|9
1694755200000|2023-09-15 05:20:00|412.45|405.85|412.25|405.65|412.45|405.85|412.15|405.55|5
1694755500000|2023-09-15 05:25:00|412.35|405.75|412.35|405.75|412.65|406.05|412.05|405.45|21
1694755800000|2023-09-15 05:30:00|412.4|405.8|412.75|406.15|413.05|406.45|412.4|405.8|15
1694756100000|2023-09-15 05:35:00|412.85|406.25|412.55|405.95|412.85|406.25|412.35|405.75|16
1694756400000|2023-09-15 05:40:00|412.45|405.85|412.45|405.85|412.55|405.95|412.35|405.75|12
1694756700000|2023-09-15 05:45:00|412.35|405.75|412.35|405.75|412.35|405.75|411.95|405.35|14
1694757000000|2023-09-15 05:50:00|412.25|405.65|412.15|405.55|412.35|405.75|412.15|405.55|10
1694757300000|2023-09-15 05:55:00|412.05|405.45|412.25|405.65|412.35|405.75|411.85|405.25|14
1694757600000|2023-09-15 06:00:00|412.15|405.55|412.05|405.45|412.65|406.05|411.95|405.35|23
1694757900000|2023-09-15 06:05:00|412.1|405.5|412.05|405.45|412.15|405.55|411.95|405.35|9
1694758200000|2023-09-15 06:10:00|411.95|405.35|411.75|405.15|411.95|405.35|411.65|405.05|5
1694758500000|2023-09-15 06:15:00|411.65|405.05|412.4|405.8|412.45|405.85|411.65|405.05|15
1694758800000|2023-09-15 06:20:00|412.45|405.85|412.35|405.75|412.45|405.85|412.25|405.65|5
1694759100000|2023-09-15 06:25:00|412.34|405.74|412.15|405.55|412.35|405.75|412|405.4|12
1694759400000|2023-09-15 06:30:00|412.05|405.45|411.95|405.35|412.05|405.45|411.75|405.15|15
1694759700000|2023-09-15 06:35:00|411.94|405.34|410.75|404.15|411.94|405.34|410.75|404.15|12
1694760000000|2023-09-15 06:40:00|410.55|403.95|410.55|403.95|410.85|404.25|410.55|403.95|16
1694760300000|2023-09-15 06:45:00|410.6|404|410.95|404.35|411.25|404.65|410.6|404|14
1694760600000|2023-09-15 06:50:00|411.05|404.45|410.85|404.25|411.05|404.45|410.75|404.15|17
1694760900000|2023-09-15 06:55:00|410.9|404.3|411.05|404.45|411.05|404.45|410.9|404.3|4
1694761200000|2023-09-15 07:00:00|410.9|404.3|410.75|404.15|411.05|404.45|410.65|404.05|20
1694761500000|2023-09-15 07:05:00|410.65|404.05|410.25|403.65|410.75|404.15|410.25|403.65|15
1694761800000|2023-09-15 07:10:00|410.3|403.7|410.25|403.65|410.3|403.7|410.15|403.55|4
1694762100000|2023-09-15 07:15:00|409.95|403.35|410.3|403.7|410.35|403.75|409.75|403.15|15
1694762400000|2023-09-15 07:20:00|410.25|403.65|410.55|403.95|410.55|403.95|409.95|403.35|20
1694762700000|2023-09-15 07:25:00|410.65|404.05|410.55|403.95|410.95|404.35|410.55|403.95|10
1694763000000|2023-09-15 07:30:00|410.35|403.75|410.75|404.15|410.75|404.15|410.35|403.75|12
1694763300000|2023-09-15 07:35:00|410.6|404|410.45|403.85|410.75|404.15|410.35|403.75|9
1694763600000|2023-09-15 07:40:00|410.4|403.8|410.55|403.95|410.55|403.95|410.25|403.65|8
1694763900000|2023-09-15 07:45:00|410.35|403.75|410.1|403.5|410.35|403.75|410.05|403.45|11
1694764200000|2023-09-15 07:50:00|410.05|403.45|410.05|403.45|410.05|403.45|409.95|403.35|6
1694764500000|2023-09-15 07:55:00|409.95|403.35|410.15|403.55|410.15|403.55|409.75|403.15|11
1694764800000|2023-09-15 08:00:00|410.05|403.45|410.55|403.95|410.55|403.95|410.05|403.45|13
1694765100000|2023-09-15 08:05:00|410.75|404.15|411|404.4|411.05|404.45|410.55|403.95|16
1694765400000|2023-09-15 08:10:00|410.95|404.35|410.65|404.05|411.05|404.45|410.65|404.05|16
1694765700000|2023-09-15 08:15:00|410.85|404.25|410.75|404.15|410.95|404.35|410.75|404.15|6
1694766000000|2023-09-15 08:20:00|410.85|404.25|411.05|404.45|411.15|404.55|410.85|404.25|11
1694766300000|2023-09-15 08:25:00|411.15|404.55|411.55|404.95|411.55|404.95|411.15|404.55|8
1694766600000|2023-09-15 08:30:00|411.65|405.05|411.75|405.15|411.75|405.15|411.55|404.95|6
1694766900000|2023-09-15 08:35:00|411.65|405.05|411.65|405.05|411.65|405.05|411.35|404.75|7
1694767200000|2023-09-15 08:40:00|411.55|404.95|411.65|405.05|411.75|405.15|411.45|404.85|6
1694767500000|2023-09-15 08:45:00|411.55|404.95|411.65|405.05|411.85|405.25|411.55|404.95|16
1694767800000|2023-09-15 08:50:00|411.75|405.15|411.85|405.25|411.85|405.25|411.45|404.85|12
1694768100000|2023-09-15 08:55:00|411.95|405.35|411.55|404.95|411.95|405.35|411.45|404.85|15
1694768400000|2023-09-15 09:00:00|411.75|405.15|411.65|405.05|412|405.4|411.35|404.75|21
1694768700000|2023-09-15 09:05:00|411.55|404.95|411.75|405.15|411.85|405.25|411.45|404.85|7
1694769000000|2023-09-15 09:10:00|411.73|405.13|411.55|404.95|411.95|405.35|411.45|404.85|12
1694769300000|2023-09-15 09:15:00|411.65|405.05|411.25|404.65|411.65|405.05|411.15|404.55|8
1694769600000|2023-09-15 09:20:00|411.35|404.75|410.95|404.35|411.35|404.75|410.85|404.25|11
1694769900000|2023-09-15 09:25:00|411|404.4|410.85|404.25|411.25|404.65|410.85|404.25|6
1694770200000|2023-09-15 09:30:00|410.75|404.15|411.55|404.95|411.55|404.95|410.65|404.05|14
1694770500000|2023-09-15 09:35:00|411.65|405.05|411.75|405.15|411.85|405.25|411.55|404.95|11
1694770800000|2023-09-15 09:40:00|411.85|405.25|411.85|405.25|412.05|405.45|411.75|405.15|10
1694771100000|2023-09-15 09:45:00|411.9|405.3|411.95|405.35|412.15|405.55|411.9|405.3|14
1694771400000|2023-09-15 09:50:00|412.15|405.55|411.95|405.35|412.45|405.85|411.95|405.35|11
1694771700000|2023-09-15 09:55:00|411.85|405.25|412.15|405.55|412.25|405.65|411.85|405.25|10
1694772000000|2023-09-15 10:00:00|412.2|405.6|411.75|405.15|412.25|405.65|411.75|405.15|7
1694772300000|2023-09-15 10:05:00|411.7|405.1|412.05|405.45|412.05|405.45|411.7|405.1|7
1694772600000|2023-09-15 10:10:00|412.25|405.65|412.45|405.85|412.45|405.85|412.25|405.65|4
1694772900000|2023-09-15 10:15:00|412.44|405.84|412.35|405.75|412.65|406.05|412.05|405.45|26
1694773200000|2023-09-15 10:20:00|412.25|405.65|412.65|406.05|412.75|406.15|412.25|405.65|25
1694773500000|2023-09-15 10:25:00|412.6|406|412.65|406.05|412.65|406.05|412.45|405.85|7
1694773800000|2023-09-15 10:30:00|412.64|406.04|412.45|405.85|412.64|406.04|412.35|405.75|11
1694774100000|2023-09-15 10:35:00|412.35|405.75|412.15|405.55|412.35|405.75|411.85|405.25|8
1694774400000|2023-09-15 10:40:00|411.95|405.35|412.45|405.85|412.65|406.05|411.95|405.35|11
1694774700000|2023-09-15 10:45:00|412.35|405.75|412.85|406.25|413.05|406.45|412.35|405.75|14
1694775000000|2023-09-15 10:50:00|412.95|406.35|412.85|406.25|413.05|406.45|412.85|406.25|5
1694775300000|2023-09-15 10:55:00|412.95|406.35|412.95|406.35|413.05|406.45|412.85|406.25|12
1694775600000|2023-09-15 11:00:00|413.05|406.45|412.95|406.35|413.05|406.45|412.85|406.25|15
1694775900000|2023-09-15 11:05:00|413|406.4|412.75|406.15|413.15|406.55|412.75|406.15|11
1694776200000|2023-09-15 11:10:00|412.65|406.05|411.75|405.15|412.65|406.05|411.55|404.95|25
1694776500000|2023-09-15 11:15:00|411.65|405.05|411.65|405.05|411.85|405.25|411.05|404.45|37
1694776800000|2023-09-15 11:20:00|411.75|405.15|411.75|405.15|411.75|405.15|411.75|405.15|1
1694777100000|2023-09-15 11:25:00|411.35|404.75|411.55|404.95|411.55|404.95|411.35|404.75|5
1694777400000|2023-09-15 11:30:00|411.45|404.85|412.05|405.45|412.05|405.45|411.45|404.85|13
1694777700000|2023-09-15 11:35:00|411.95|405.35|411.25|404.65|412.15|405.55|411.25|404.65|24
1694778000000|2023-09-15 11:40:00|411.35|404.75|411.15|404.55|411.95|405.35|411.05|404.45|30
1694778300000|2023-09-15 11:45:00|411.25|404.65|411.35|404.75|411.65|405.05|411.25|404.65|9
1694778600000|2023-09-15 11:50:00|411.45|404.85|411.65|405.05|411.65|405.05|411.45|404.85|5
1694778900000|2023-09-15 11:55:00|411.63|405.03|410.75|404.15|411.65|405.05|410.35|403.75|53
1694779200000|2023-09-15 12:00:00|410.65|404.05|411.55|404.95|411.55|404.95|410.55|403.95|26
1694779500000|2023-09-15 12:05:00|411.54|404.94|411.85|405.25|411.85|405.25|411.35|404.75|15
1694779800000|2023-09-15 12:10:00|411.75|405.15|411.85|405.25|411.85|405.25|411.55|404.95|9
1694780100000|2023-09-15 12:15:00|411.9|405.3|412.35|405.75|412.55|405.95|411.75|405.15|19
1694780400000|2023-09-15 12:20:00|412.45|405.85|412.45|405.85|412.65|406.05|412.25|405.65|12
1694780700000|2023-09-15 12:25:00|412.55|405.95|411.95|405.35|412.55|405.95|411.95|405.35|10
1694781000000|2023-09-15 12:30:00|411.85|405.25|411.75|405.15|412.45|405.85|411.75|405.15|22
1694781300000|2023-09-15 12:35:00|411.85|405.25|411.05|404.45|411.95|405.35|411.05|404.45|27
1694781600000|2023-09-15 12:40:00|411.15|404.55|411.65|405.05|411.65|405.05|411.15|404.55|6
1694781900000|2023-09-15 12:45:00|411.75|405.15|411.05|404.45|411.75|405.15|411.05|404.45|19
1694782200000|2023-09-15 12:50:00|410.95|404.35|411.05|404.45|411.45|404.85|410.95|404.35|12
1694782800000|2023-09-15 13:00:00|410.85|404.25|411.55|404.95|411.65|405.05|410.75|404.15|20
1694783100000|2023-09-15 13:05:00|411.6|405|411.85|405.25|412.05|405.45|411.6|405|12
1694783400000|2023-09-15 13:10:00|411.95|405.35|411.55|404.95|411.95|405.35|411.35|404.75|8
1694783700000|2023-09-15 13:15:00|411.45|404.85|412.35|405.75|412.45|405.85|411.45|404.85|17
1694784000000|2023-09-15 13:20:00|412.44|405.84|412.75|406.15|412.85|406.25|412.35|405.75|47
1694784300000|2023-09-15 13:25:00|412.55|405.95|412.35|405.75|412.65|406.05|412.05|405.45|14
1694784600000|2023-09-15 13:30:00|412.45|405.85|412.85|406.25|413.25|406.65|412.45|405.85|20
1694784900000|2023-09-15 13:35:00|413.05|406.45|413.45|406.85|413.55|406.95|412.85|406.25|36
1694785200000|2023-09-15 13:40:00|413.55|406.95|413.35|406.75|414.15|407.55|413.35|406.75|24
1694785500000|2023-09-15 13:45:00|413.25|406.65|413.25|406.65|413.35|406.75|412.65|406.05|25
1694785800000|2023-09-15 13:50:00|413.15|406.55|413.55|406.95|413.55|406.95|412.95|406.35|22
1694786100000|2023-09-15 13:55:00|413.75|407.15|412.65|406.05|413.85|407.25|412.65|406.05|13
1694786400000|2023-09-15 14:00:00|412.75|406.15|413.05|406.45|413.55|406.95|412.75|406.15|32
1694786700000|2023-09-15 14:05:00|413.15|406.55|412.75|406.15|413.25|406.65|412.75|406.15|18
1694787000000|2023-09-15 14:10:00|412.85|406.25|412.55|405.95|412.95|406.35|412.35|405.75|18
1694787300000|2023-09-15 14:15:00|412.45|405.85|412.75|406.15|412.9|406.3|411.95|405.35|25
1694787600000|2023-09-15 14:20:00|412.55|405.95|412.75|406.15|413.15|406.55|412.45|405.85|20
1694788200000|2023-09-15 14:30:00|412.5|405.9|411.95|405.35|412.5|405.9|411.55|404.95|34
1694788500000|2023-09-15 14:35:00|412.05|405.45|411.45|404.85|412.05|405.45|411.15|404.55|40
1694788800000|2023-09-15 14:40:00|411.55|404.95|411.1|404.5|411.55|404.95|410.65|404.05|55
1694789100000|2023-09-15 14:45:00|411.15|404.55|410.85|404.25|411.4|404.8|410.05|403.45|72
1694789400000|2023-09-15 14:50:00|410.75|404.15|410.95|404.35|410.95|404.35|410.45|403.85|33
1694789700000|2023-09-15 14:55:00|410.85|404.25|410.35|403.75|410.85|404.25|410.35|403.75|27
1694790000000|2023-09-15 15:00:00|410.25|403.65|410.5|403.9|410.6|404|410.15|403.55|29
1694790300000|2023-09-15 15:05:00|410.55|403.95|410.8|404.2|411.25|404.65|410.35|403.75|34
1694790600000|2023-09-15 15:10:00|410.85|404.25|411.15|404.55|411.35|404.75|410.75|404.15|29
1694790900000|2023-09-15 15:15:00|410.95|404.35|411.25|404.65|411.55|404.95|410.95|404.35|18
1694791200000|2023-09-15 15:20:00|411.3|404.7|411.25|404.65|411.55|404.95|411.25|404.65|22
1694791500000|2023-09-15 15:25:00|411.15|404.55|411.15|404.55|411.25|404.65|410.75|404.15|21
1694791800000|2023-09-15 15:30:00|411.05|404.45|411.55|404.95|411.55|404.95|410.85|404.25|25
1694792100000|2023-09-15 15:35:00|411.5|404.9|412.45|405.85|412.45|405.85|411.45|404.85|16
1694792400000|2023-09-15 15:40:00|412.55|405.95|413.75|407.15|413.75|407.15|412.55|405.95|24
1694792700000|2023-09-15 15:45:00|413.85|407.25|414.75|408.15|415.35|408.75|413.85|407.25|59
1694793000000|2023-09-15 15:50:00|414.65|408.05|414.65|408.05|415.45|408.85|414.65|408.05|42
1694793300000|2023-09-15 15:55:00|414.7|408.1|414.8|408.2|415.05|408.45|414.6|408|30
1694793600000|2023-09-15 16:00:00|414.85|408.25|416.45|409.85|416.45|409.85|414.85|408.25|44
1694793900000|2023-09-15 16:05:00|416.55|409.95|415.65|409.05|416.95|410.35|415.55|408.95|47
1694794200000|2023-09-15 16:10:00|415.6|409|415.7|409.1|415.95|409.35|415.25|408.65|40
1694794500000|2023-09-15 16:15:00|415.65|409.05|415.35|408.75|415.65|409.05|415.35|408.75|9
1694794800000|2023-09-15 16:20:00|415.55|408.95|416.35|409.75|416.35|409.75|415.55|408.95|20
1694795100000|2023-09-15 16:25:00|416.34|409.74|416.05|409.45|416.34|409.74|415.8|409.2|27
1694795400000|2023-09-15 16:30:00|415.95|409.35|416.05|409.45|416.4|409.8|415.8|409.2|27
1694795700000|2023-09-15 16:35:00|416.1|409.5|415.15|408.55|416.15|409.55|415|408.4|34
1694796000000|2023-09-15 16:40:00|415.2|408.6|415.15|408.55|415.25|408.65|414.85|408.25|22
1694796300000|2023-09-15 16:45:00|415.1|408.5|414.95|408.35|415.45|408.85|414.9|408.3|22
1694796600000|2023-09-15 16:50:00|414.9|408.3|415.15|408.55|415.15|408.55|414.9|408.3|7
1694796900000|2023-09-15 16:55:00|414.95|408.35|414.75|408.15|414.95|408.35|414.65|408.05|24
1694797200000|2023-09-15 17:00:00|414.7|408.1|414.75|408.15|414.9|408.3|414.3|407.7|24
1694797500000|2023-09-15 17:05:00|414.74|408.14|414.75|408.15|414.75|408.15|414.45|407.85|13
1694797800000|2023-09-15 17:10:00|414.85|408.25|414.75|408.15|414.85|408.25|414.65|408.05|12
1694798100000|2023-09-15 17:15:00|414.7|408.1|414.65|408.05|414.95|408.35|414.65|408.05|7
1694798400000|2023-09-15 17:20:00|414.75|408.15|414.35|407.75|414.85|408.25|414.35|407.75|8
1694798700000|2023-09-15 17:25:00|414.34|407.74|414.1|407.5|414.34|407.74|413.95|407.35|16
1694799000000|2023-09-15 17:30:00|414.05|407.45|413.55|406.95|414.05|407.45|413.55|406.95|12
1694799300000|2023-09-15 17:35:00|413.65|407.05|414.05|407.45|414.05|407.45|413.6|407|8
1694799600000|2023-09-15 17:40:00|414.15|407.55|414.05|407.45|414.15|407.55|414.05|407.45|2
1694799900000|2023-09-15 17:45:00|414.25|407.65|414.3|407.7|414.45|407.85|414.25|407.65|6
1694800200000|2023-09-15 17:50:00|414.25|407.65|413.85|407.25|414.25|407.65|413.85|407.25|8
1694800500000|2023-09-15 17:55:00|413.65|407.05|413.55|406.95|413.65|407.05|413.55|406.95|2
1694800800000|2023-09-15 18:00:00|413.65|407.05|413.95|407.35|413.95|407.35|413.65|407.05|3
1694801100000|2023-09-15 18:05:00|413.85|407.25|413.8|407.2|413.95|407.35|413.65|407.05|13
1694801400000|2023-09-15 18:10:00|413.75|407.15|413.55|406.95|413.75|407.15|413.45|406.85|8
1694801700000|2023-09-15 18:15:00|413.65|407.05|413.55|406.95|413.65|407.05|413.55|406.95|3
1694802000000|2023-09-15 18:20:00|413.5|406.9|413.35|406.75|413.55|406.95|413.35|406.75|8
1694802300000|2023-09-15 18:25:00|413.2|406.6|413.15|406.55|413.45|406.85|412.95|406.35|13
1694802600000|2023-09-15 18:30:00|413.05|406.45|413.45|406.85|413.45|406.85|413.05|406.45|8
1694802900000|2023-09-15 18:35:00|413.5|406.9|413.75|407.15|414.15|407.55|413.5|406.9|23
1694803200000|2023-09-15 18:40:00|413.8|407.2|413.95|407.35|414|407.4|413.75|407.15|11
1694803500000|2023-09-15 18:45:00|414.05|407.45|413.1|406.5|414.15|407.55|412.95|406.35|19
1694803800000|2023-09-15 18:50:00|413.15|406.55|412.85|406.25|413.25|406.65|412.65|406.05|18
1694804100000|2023-09-15 18:55:00|412.95|406.35|413.25|406.65|413.55|406.95|412.95|406.35|10
1694804400000|2023-09-15 19:00:00|413.35|406.75|413.25|406.65|413.45|406.85|412.95|406.35|19
1694804700000|2023-09-15 19:05:00|413.35|406.75|414.05|407.45|414.05|407.45|413.35|406.75|14
1694805000000|2023-09-15 19:10:00|414.15|407.55|414.45|407.85|414.45|407.85|414.15|407.55|11
1694805300000|2023-09-15 19:15:00|414.35|407.75|414.85|408.25|414.85|408.25|414.35|407.75|13
1694805600000|2023-09-15 19:20:00|414.75|408.15|414.85|408.25|414.85|408.25|414.55|407.95|10
1694805900000|2023-09-15 19:25:00|414.75|408.15|414.75|408.15|414.95|408.35|414.75|408.15|5
1694806200000|2023-09-15 19:30:00|414.85|408.25|414.55|407.95|414.85|408.25|414.55|407.95|4
1694806500000|2023-09-15 19:35:00|414.45|407.85|414.75|408.15|414.75|408.15|414.45|407.85|6
1694806800000|2023-09-15 19:40:00|414.65|408.05|414.65|408.05|414.65|408.05|414.45|407.85|4
1694807100000|2023-09-15 19:45:00|414.55|407.95|414.85|408.25|415.25|408.65|414.55|407.95|25
1694807400000|2023-09-15 19:50:00|414.75|408.15|414.65|408.05|414.85|408.25|414.65|408.05|6
1694807700000|2023-09-15 19:55:00|414.55|407.95|414.35|407.75|414.55|407.95|414.25|407.65|5
1694808000000|2023-09-15 20:00:00|414.45|407.85|414.95|408.35|414.95|408.35|414.45|407.85|12
1694808300000|2023-09-15 20:05:00|414.85|408.25|414.98|408.38|415.01|408.41|414.85|408.25|18
1694808600000|2023-09-15 20:10:00|414.9|408.3|415.27|408.67|415.28|408.68|414.83|408.23|78
1694808900000|2023-09-15 20:15:00|415.28|408.68|415.48|408.88|415.48|408.88|415|408.4|74
1694809200000|2023-09-15 20:20:00|415.5|408.9|415.16|408.56|415.59|408.99|415.14|408.54|72
1694809500000|2023-09-15 20:25:00|415.08|408.48|415.05|408.45|415.18|408.58|414.98|408.38|25
1694809800000|2023-09-15 20:30:00|415.06|408.46|415.26|408.66|415.57|408.97|415.03|408.43|84
1694810100000|2023-09-15 20:35:00|415.18|408.58|415.28|408.68|415.36|408.76|415.15|408.55|24
1694810400000|2023-09-15 20:40:00|415.27|408.67|415.55|408.95|415.55|408.95|415.23|408.63|38
1694810700000|2023-09-15 20:45:00|415.58|408.98|415.57|408.97|415.65|409.05|415.4|408.8|48
1694811000000|2023-09-15 20:50:00|415.67|409.07|415.68|409.08|415.82|409.22|415.54|408.94|111
1694811300000|2023-09-15 20:55:00|415.66|409.06|415.58|408.98|415.77|409.17|415.55|408.95|54
1694847600000|2023-09-16 07:00:00|422.63|416.03|423.56|416.96|423.57|416.97|422.56|415.96|111
1694847900000|2023-09-16 07:05:00|423.55|416.95|423.67|417.07|423.78|417.18|423.45|416.85|46
1694848200000|2023-09-16 07:10:00|423.65|417.05|423.21|416.61|423.65|417.05|423.17|416.57|30
1694848500000|2023-09-16 07:15:00|423.13|416.53|423.34|416.74|423.49|416.89|423.13|416.53|74
1694848800000|2023-09-16 07:20:00|423.36|416.76|422.97|416.37|423.45|416.85|422.86|416.26|88
1694849100000|2023-09-16 07:25:00|423.06|416.46|422.97|416.37|423.16|416.56|422.66|416.06|61
1694849400000|2023-09-16 07:30:00|422.9|416.3|422.57|415.97|423.25|416.65|422.5|415.9|52
1694849700000|2023-09-16 07:35:00|422.48|415.88|422.27|415.67|422.66|416.06|421.95|415.35|144
1694850000000|2023-09-16 07:40:00|422.26|415.66|421.78|415.18|422.26|415.66|421.77|415.17|68
1694850300000|2023-09-16 07:45:00|421.77|415.17|422.87|416.27|422.97|416.37|421.77|415.17|117
1694850600000|2023-09-16 07:50:00|422.85|416.25|422.98|416.38|423.27|416.67|422.78|416.18|89
1694850900000|2023-09-16 07:55:00|422.9|416.3|422.74|416.14|423.07|416.47|422.45|415.85|64
1694851200000|2023-09-16 08:00:00|422.66|416.06|423.29|416.69|423.29|416.69|422.17|415.57|111
1694851500000|2023-09-16 08:05:00|423.28|416.68|423.28|416.68|423.28|416.68|422.9|416.3|73
1694851800000|2023-09-16 08:10:00|423.37|416.77|421.89|415.29|423.58|416.98|421.88|415.28|198
1694852100000|2023-09-16 08:15:00|421.92|415.32|422.48|415.88|422.66|416.06|421.57|414.97|184
1694852400000|2023-09-16 08:20:00|422.62|416.02|422.08|415.48|422.89|416.29|421.81|415.21|152
1694852700000|2023-09-16 08:25:00|422.01|415.41|421.98|415.38|422.18|415.58|421.76|415.16|167
1694853000000|2023-09-16 08:30:00|421.97|415.37|422.8|416.2|423.18|416.58|421.97|415.37|189
1694853300000|2023-09-16 08:35:00|422.79|416.19|423.07|416.47|423.08|416.48|422.53|415.93|135
1694853600000|2023-09-16 08:40:00|423.06|416.46|422.69|416.09|423.07|416.47|422.57|415.97|101
1694853900000|2023-09-16 08:45:00|422.74|416.14|422.77|416.17|423.16|416.56|422.58|415.98|118
1694854200000|2023-09-16 08:50:00|422.75|416.15|422.25|415.65|422.75|416.15|422.14|415.54|109
1694854500000|2023-09-16 08:55:00|422.29|415.69|421.81|415.21|422.29|415.69|421.61|415.01|120
1694854800000|2023-09-16 09:00:00|421.78|415.18|422|415.4|422.17|415.57|421.56|414.96|113
1694855100000|2023-09-16 09:05:00|421.98|415.38|421.78|415.18|421.98|415.38|421.65|415.05|44
1694855400000|2023-09-16 09:10:00|421.79|415.19|421.55|414.95|421.79|415.19|421.05|414.45|85
1694855700000|2023-09-16 09:15:00|421.52|414.92|421.38|414.78|421.76|415.16|421.38|414.78|51
1694856000000|2023-09-16 09:20:00|421.46|414.86|421.38|414.78|421.57|414.97|421.2|414.6|108
1694856300000|2023-09-16 09:25:00|421.37|414.77|421.77|415.17|421.78|415.18|421.37|414.77|74
1694856600000|2023-09-16 09:30:00|421.73|415.13|422.35|415.75|422.35|415.75|421.56|414.96|84
1694856900000|2023-09-16 09:35:00|422.36|415.76|422.57|415.97|422.57|415.97|421.97|415.37|75
1694857200000|2023-09-16 09:40:00|422.47|415.87|421.68|415.08|422.47|415.87|421.6|415|69
1694857500000|2023-09-16 09:45:00|421.74|415.14|421.68|415.08|422.57|415.97|421.68|415.08|122
1694857800000|2023-09-16 09:50:00|421.74|415.14|421.59|414.99|421.79|415.19|421.58|414.98|87
1694858100000|2023-09-16 09:55:00|421.64|415.04|420.79|414.19|421.79|415.19|420.68|414.08|151
1694858400000|2023-09-16 10:00:00|420.83|414.23|419.97|413.37|420.89|414.29|419.91|413.31|260
1694858700000|2023-09-16 10:05:00|420|413.4|420.27|413.67|420.78|414.18|419.8|413.2|192
1694859000000|2023-09-16 10:10:00|420.28|413.68|420.78|414.18|420.97|414.37|420.26|413.66|101
1694859300000|2023-09-16 10:15:00|420.91|414.31|421.07|414.47|421.27|414.67|420.87|414.27|105
1694859600000|2023-09-16 10:20:00|421.11|414.51|420.58|413.98|421.27|414.67|420.58|413.98|77
1694859900000|2023-09-16 10:25:00|420.59|413.99|421.31|414.71|421.36|414.76|420.57|413.97|116
1694860200000|2023-09-16 10:30:00|421.35|414.75|421.48|414.88|421.67|415.07|421.15|414.55|105
1694860500000|2023-09-16 10:35:00|421.56|414.96|421.86|415.26|421.92|415.32|421.46|414.86|99
1694860800000|2023-09-16 10:40:00|421.84|415.24|421.77|415.17|421.98|415.38|421.7|415.1|50
1694861100000|2023-09-16 10:45:00|421.68|415.08|421.47|414.87|421.8|415.2|421.37|414.77|82
1694861400000|2023-09-16 10:50:00|421.48|414.88|421.07|414.47|421.48|414.88|420.88|414.28|58
1694861700000|2023-09-16 10:55:00|421.08|414.48|421|414.4|421.18|414.58|420.85|414.25|35
1694862000000|2023-09-16 11:00:00|420.98|414.38|420.68|414.08|420.99|414.39|420.61|414.01|31
1694862300000|2023-09-16 11:05:00|420.55|413.95|420.78|414.18|420.79|414.19|420.49|413.89|47
1694862600000|2023-09-16 11:10:00|420.76|414.16|420.5|413.9|420.79|414.19|420.25|413.65|69
1694862900000|2023-09-16 11:15:00|420.49|413.89|420.01|413.41|420.5|413.9|420|413.4|35
1694863200000|2023-09-16 11:20:00|419.93|413.33|420.19|413.59|420.19|413.59|419.85|413.25|52
1694863500000|2023-09-16 11:25:00|420.17|413.57|419.91|413.31|420.19|413.59|419.8|413.2|28
1694863800000|2023-09-16 11:30:00|419.96|413.36|419.88|413.28|419.96|413.36|419.51|412.91|101
1694864100000|2023-09-16 11:35:00|419.85|413.25|419.89|413.29|419.89|413.29|419.75|413.15|22
1694864400000|2023-09-16 11:40:00|419.77|413.17|420.59|413.99|420.6|414|419.7|413.1|68
1694864700000|2023-09-16 11:45:00|420.58|413.98|419.98|413.38|420.58|413.98|419.95|413.35|100
1694865000000|2023-09-16 11:50:00|419.95|413.35|419.99|413.39|420.33|413.73|419.61|413.01|144
1694865300000|2023-09-16 11:55:00|419.98|413.38|420.05|413.45|420.1|413.5|419.75|413.15|47
1694865600000|2023-09-16 12:00:00|420.03|413.43|419.85|413.25|420.09|413.49|419.85|413.25|85
1694865900000|2023-09-16 12:05:00|419.8|413.2|420|413.4|420.18|413.58|419.25|412.65|94
1694866200000|2023-09-16 12:10:00|419.98|413.38|420.07|413.47|420.08|413.48|419.78|413.18|72
1694866500000|2023-09-16 12:15:00|420.09|413.49|419.88|413.28|420.1|413.5|419.62|413.02|123
1694866800000|2023-09-16 12:20:00|419.97|413.37|419.82|413.22|420.37|413.77|419.8|413.2|89
1694867100000|2023-09-16 12:25:00|419.81|413.21|419.78|413.18|420.07|413.47|419.45|412.85|105
1694867400000|2023-09-16 12:30:00|419.88|413.28|419.97|413.37|420.19|413.59|419.61|413.01|115
1694867700000|2023-09-16 12:35:00|420|413.4|420.45|413.85|420.56|413.96|419.97|413.37|92
1694868000000|2023-09-16 12:40:00|420.43|413.83|420.4|413.8|420.53|413.93|420.15|413.55|61
1694868300000|2023-09-16 12:45:00|420.38|413.78|420.38|413.78|420.68|414.08|420.38|413.78|73
1694868600000|2023-09-16 12:50:00|420.37|413.77|419.88|413.28|420.68|414.08|419.88|413.28|134
1694868900000|2023-09-16 12:55:00|419.9|413.3|420.43|413.83|420.49|413.89|419.88|413.28|81
1694869200000|2023-09-16 13:00:00|420.47|413.87|420.78|414.18|420.79|414.19|420.25|413.65|69
1694869500000|2023-09-16 13:05:00|420.77|414.17|420.68|414.08|420.78|414.18|420.45|413.85|81
1694869800000|2023-09-16 13:10:00|420.67|414.07|420.41|413.81|420.67|414.07|420.15|413.55|72
1694870100000|2023-09-16 13:15:00|420.42|413.82|419.61|413.01|420.67|414.07|419.6|413|137
1694870400000|2023-09-16 13:20:00|419.58|412.98|419.29|412.69|419.59|412.99|419.2|412.6|71
1694870700000|2023-09-16 13:25:00|419.36|412.76|419.47|412.87|419.56|412.96|419.3|412.7|61
1694871000000|2023-09-16 13:30:00|419.46|412.86|419.67|413.07|419.77|413.17|419.17|412.57|96
1694871300000|2023-09-16 13:35:00|419.66|413.06|419.29|412.69|419.96|413.36|419.2|412.6|70
1694871600000|2023-09-16 13:40:00|419.27|412.67|419.27|412.67|419.28|412.68|419|412.4|95
1694871900000|2023-09-16 13:45:00|419.23|412.63|419.15|412.55|419.27|412.67|418.7|412.1|39
1694872200000|2023-09-16 13:50:00|419.2|412.6|419.35|412.75|419.57|412.97|419.2|412.6|68
1694872500000|2023-09-16 13:55:00|419.4|412.8|419.45|412.85|419.46|412.86|419.2|412.6|29
1694872800000|2023-09-16 14:00:00|419.37|412.77|419.55|412.95|419.56|412.96|419.1|412.5|52
1694873100000|2023-09-16 14:05:00|419.56|412.96|419.55|412.95|419.76|413.16|419.45|412.85|17
1694873400000|2023-09-16 14:10:00|419.45|412.85|419.37|412.77|419.58|412.98|419.36|412.76|39
1694873700000|2023-09-16 14:15:00|419.38|412.78|418.77|412.17|419.39|412.79|418.66|412.06|153
1694874000000|2023-09-16 14:20:00|418.82|412.22|418.76|412.16|419.06|412.46|418.65|412.05|88
1694874300000|2023-09-16 14:25:00|418.75|412.15|418.66|412.06|418.78|412.18|418.45|411.85|79
1694874600000|2023-09-16 14:30:00|418.67|412.07|418.78|412.18|418.88|412.28|418.4|411.8|75
1694874900000|2023-09-16 14:35:00|418.77|412.17|419.31|412.71|419.45|412.85|418.65|412.05|67
1694875200000|2023-09-16 14:40:00|419.33|412.73|418.57|411.97|419.33|412.73|418.48|411.88|95
1694875500000|2023-09-16 14:45:00|418.58|411.98|417.97|411.37|418.58|411.98|417.87|411.27|147
1694875800000|2023-09-16 14:50:00|417.98|411.38|417.98|411.38|418.26|411.66|417.98|411.38|109
1694876100000|2023-09-16 14:55:00|417.97|411.37|417.68|411.08|417.98|411.38|417.45|410.85|123
1694876400000|2023-09-16 15:00:00|417.66|411.06|417.54|410.94|417.69|411.09|416.78|410.18|220
1694876700000|2023-09-16 15:05:00|417.56|410.96|417.95|411.35|418.13|411.53|417.35|410.75|85
1694877000000|2023-09-16 15:10:00|417.93|411.33|417.97|411.37|418.15|411.55|417.77|411.17|94
1694877300000|2023-09-16 15:15:00|417.95|411.35|418.65|412.05|418.68|412.08|417.38|410.78|128
1694877600000|2023-09-16 15:20:00|418.63|412.03|419.28|412.68|419.36|412.76|418.56|411.96|65
1694877900000|2023-09-16 15:25:00|419.27|412.67|419.05|412.45|419.37|412.77|418.95|412.35|85
1694878200000|2023-09-16 15:30:00|419.06|412.46|419.47|412.87|419.58|412.98|418.88|412.28|72
1694878500000|2023-09-16 15:35:00|419.51|412.91|419.87|413.27|419.92|413.32|419.47|412.87|51
1694878800000|2023-09-16 15:40:00|419.85|413.25|419.95|413.35|419.95|413.35|419.57|412.97|56
1694879100000|2023-09-16 15:45:00|419.85|413.25|419.99|413.39|420.18|413.58|419.77|413.17|56
1694879400000|2023-09-16 15:50:00|419.98|413.38|419.21|412.61|420.17|413.57|419.15|412.55|64
1694879700000|2023-09-16 15:55:00|419.22|412.62|418.89|412.29|419.22|412.62|418.58|411.98|59
1694880000000|2023-09-16 16:00:00|418.9|412.3|418.9|412.3|419.1|412.5|418.49|411.89|118
1694880300000|2023-09-16 16:05:00|418.94|412.34|419.19|412.59|419.3|412.7|418.94|412.34|80
1694880600000|2023-09-16 16:10:00|419.2|412.6|419.28|412.68|419.3|412.7|419.1|412.5|41
1694880900000|2023-09-16 16:15:00|419.34|412.74|418.91|412.31|419.6|413|418.78|412.18|90
1694881200000|2023-09-16 16:20:00|418.92|412.32|418.7|412.1|418.92|412.32|418.38|411.78|64
1694881500000|2023-09-16 16:25:00|418.74|412.14|417.98|411.38|418.79|412.19|417.78|411.18|104
1694881800000|2023-09-16 16:30:00|417.97|411.37|418.04|411.44|418.29|411.69|417.8|411.2|67
1694882100000|2023-09-16 16:35:00|418.01|411.41|418.39|411.79|418.39|411.79|417.96|411.36|43
1694882400000|2023-09-16 16:40:00|418.25|411.65|418.19|411.59|418.39|411.79|417.95|411.35|64
1694882700000|2023-09-16 16:45:00|418.21|411.61|418.09|411.49|418.29|411.69|417.95|411.35|58
1694883000000|2023-09-16 16:50:00|418.1|411.5|418.2|411.6|418.39|411.79|417.95|411.35|39
1694883300000|2023-09-16 16:55:00|418.21|411.61|418.19|411.59|418.31|411.71|418.15|411.55|56
1694883600000|2023-09-16 17:00:00|418.18|411.58|417.98|411.38|418.2|411.6|417.75|411.15|49
1694883900000|2023-09-16 17:05:00|417.96|411.36|417.42|410.82|417.96|411.36|417.3|410.7|74
1694884200000|2023-09-16 17:10:00|417.41|410.81|417.51|410.91|417.59|410.99|417.4|410.8|35
1694884500000|2023-09-16 17:15:00|417.49|410.89|418.38|411.78|418.49|411.89|417.49|410.89|78
1694884800000|2023-09-16 17:20:00|418.39|411.79|418.68|412.08|418.68|412.08|418.18|411.58|87
1694885100000|2023-09-16 17:25:00|418.67|412.07|418.78|412.18|418.85|412.25|418.45|411.85|38
1694885400000|2023-09-16 17:30:00|418.77|412.17|418.51|411.91|418.87|412.27|418.47|411.87|142
1694885700000|2023-09-16 17:35:00|418.52|411.92|418.77|412.17|418.77|412.17|418.4|411.8|44
1694886000000|2023-09-16 17:40:00|418.76|412.16|419.48|412.88|419.48|412.88|418.72|412.12|114
1694886300000|2023-09-16 17:45:00|419.47|412.87|419.21|412.61|419.52|412.92|419.21|412.61|101
1694886600000|2023-09-16 17:50:00|419.22|412.62|419.32|412.72|419.32|412.72|418.58|411.98|74
1694886900000|2023-09-16 17:55:00|419.28|412.68|419.02|412.42|419.42|412.82|418.88|412.28|116
1694887200000|2023-09-16 18:00:00|419.03|412.43|419.32|412.72|419.32|412.72|418.87|412.27|72
1694887500000|2023-09-16 18:05:00|419.33|412.73|418.78|412.18|419.36|412.76|418.77|412.17|50
1694887800000|2023-09-16 18:10:00|418.83|412.23|418.77|412.17|419.02|412.42|418.75|412.15|44
1694888100000|2023-09-16 18:15:00|418.76|412.16|418.48|411.88|418.77|412.17|418.37|411.77|56
1694888400000|2023-09-16 18:20:00|418.47|411.87|418.87|412.27|418.99|412.39|418.42|411.82|49
1694888700000|2023-09-16 18:25:00|418.84|412.24|418.48|411.88|418.84|412.24|418.4|411.8|30
1694889000000|2023-09-16 18:30:00|418.5|411.9|418.68|412.08|418.68|412.08|418.35|411.75|34
1694889300000|2023-09-16 18:35:00|418.69|412.09|418.3|411.7|418.69|412.09|418.3|411.7|22
1694889600000|2023-09-16 18:40:00|418.42|411.82|418.43|411.83|418.71|412.11|418.35|411.75|28
1694889900000|2023-09-16 18:45:00|418.42|411.82|418.42|411.82|418.72|412.12|418.32|411.72|40
1694890200000|2023-09-16 18:50:00|418.3|411.7|418.59|411.99|418.61|412.01|418.3|411.7|19
1694890500000|2023-09-16 18:55:00|418.69|412.09|418.87|412.27|418.98|412.38|418.69|412.09|69
1694890800000|2023-09-16 19:00:00|418.86|412.26|419.01|412.41|419.21|412.61|418.7|412.1|62
1694891100000|2023-09-16 19:05:00|419.02|412.42|418.52|411.92|419.39|412.79|418.48|411.88|98
1694891400000|2023-09-16 19:10:00|418.51|411.91|418.43|411.83|418.71|412.11|418.17|411.57|93
1694891700000|2023-09-16 19:15:00|418.41|411.81|417.52|410.92|418.41|411.81|417.49|410.89|156
1694892000000|2023-09-16 19:20:00|417.51|410.91|417.47|410.87|417.61|411.01|417.27|410.67|110
1694892300000|2023-09-16 19:25:00|417.51|410.91|417.75|411.15|417.78|411.18|417.25|410.65|56
1694892600000|2023-09-16 19:30:00|417.63|411.03|417.91|411.31|418|411.4|417.51|410.91|84
1694892900000|2023-09-16 19:35:00|417.9|411.3|417.5|410.9|417.99|411.39|417.2|410.6|96
1694893200000|2023-09-16 19:40:00|417.51|410.91|417.41|410.81|417.6|411|417.4|410.8|32
1694893500000|2023-09-16 19:45:00|417.37|410.77|417.39|410.79|417.5|410.9|417.11|410.51|87
1694893800000|2023-09-16 19:50:00|417.38|410.78|417.68|411.08|417.71|411.11|417.37|410.77|33
1694894100000|2023-09-16 19:55:00|417.69|411.09|417.79|411.19|417.79|411.19|417.55|410.95|43
1694894400000|2023-09-16 20:00:00|417.69|411.09|418.16|411.56|418.17|411.57|417.58|410.98|57
1694894700000|2023-09-16 20:05:00|418.17|411.57|418.31|411.71|418.35|411.75|418.05|411.45|30
1694895000000|2023-09-16 20:10:00|418.35|411.75|418.38|411.78|418.69|412.09|418.3|411.7|32
1694895300000|2023-09-16 20:15:00|418.37|411.77|418.86|412.26|418.86|412.26|418.28|411.68|52
1694895600000|2023-09-16 20:20:00|418.87|412.27|418.86|412.26|418.88|412.28|418.55|411.95|42
1694895900000|2023-09-16 20:25:00|418.87|412.27|418.96|412.36|418.96|412.36|418.65|412.05|35
1694896200000|2023-09-16 20:30:00|418.97|412.37|418.88|412.28|418.99|412.39|418.75|412.15|34
1694896500000|2023-09-16 20:35:00|418.89|412.29|418.98|412.38|418.99|412.39|418.85|412.25|20
1694896800000|2023-09-16 20:40:00|418.97|412.37|419.37|412.77|419.38|412.78|418.95|412.35|40
1694897100000|2023-09-16 20:45:00|419.3|412.7|419.08|412.48|419.38|412.78|419|412.4|51
1694897400000|2023-09-16 20:50:00|419.07|412.47|418.77|412.17|419.07|412.47|418.75|412.15|51
1694897700000|2023-09-16 20:55:00|418.8|412.2|418.62|412.02|418.8|412.2|418.45|411.85|25
1694898000000|2023-09-16 21:00:00|418.61|412.01|418.96|412.36|419.09|412.49|418.52|411.92|61
1694898300000|2023-09-16 21:05:00|418.83|412.23|419.01|412.41|419.05|412.45|418.71|412.11|43
1694898600000|2023-09-16 21:10:00|419.06|412.46|419.32|412.72|419.32|412.72|418.9|412.3|33
1694898900000|2023-09-16 21:15:00|419.31|412.71|419.47|412.87|419.48|412.88|419.23|412.63|28
1694899200000|2023-09-16 21:20:00|419.46|412.86|419.71|413.11|419.71|413.11|419.35|412.75|33
1694899500000|2023-09-16 21:25:00|419.69|413.09|419.79|413.19|420.07|413.47|419.69|413.09|61
1694899800000|2023-09-16 21:30:00|419.74|413.14|419.51|412.91|419.74|413.14|419.43|412.83|27
1694900100000|2023-09-16 21:35:00|419.49|412.89|419.82|413.22|419.82|413.22|419.43|412.83|109
1694900400000|2023-09-16 21:40:00|419.81|413.21|419.61|413.01|420.05|413.45|419.61|413.01|97
1694900700000|2023-09-16 21:45:00|419.6|413|419.56|412.96|419.61|413.01|419.38|412.78|22
1694901000000|2023-09-16 21:50:00|419.55|412.95|420.04|413.44|420.05|413.45|419.43|412.83|48
1694901300000|2023-09-16 21:55:00|420.07|413.47|420.57|413.97|420.62|414.02|420.07|413.47|37
1694901600000|2023-09-16 22:00:00|420.48|413.88|420.08|413.48|420.57|413.97|419.98|413.38|68
1694901900000|2023-09-16 22:05:00|420.07|413.47|419.37|412.77|420.07|413.47|419.23|412.63|100
1694902200000|2023-09-16 22:10:00|419.4|412.8|419.88|413.28|419.88|413.28|419.33|412.73|46
1694902500000|2023-09-16 22:15:00|419.84|413.24|419.91|413.31|420.14|413.54|419.73|413.13|43
1694902800000|2023-09-16 22:20:00|419.88|413.28|419.81|413.21|419.88|413.28|419.6|413|37
1694903100000|2023-09-16 22:25:00|419.82|413.22|419.88|413.28|419.96|413.36|419.77|413.17|36
1694903400000|2023-09-16 22:30:00|419.94|413.34|420.45|413.85|420.45|413.85|419.7|413.1|103
1694903700000|2023-09-16 22:35:00|420.4|413.8|420.81|414.21|420.91|414.31|420.3|413.7|99
1694904000000|2023-09-16 22:40:00|420.82|414.22|420.89|414.29|421.01|414.41|420.65|414.05|55
1694904300000|2023-09-16 22:45:00|420.85|414.25|420.88|414.28|421.02|414.42|420.83|414.23|30
1694904600000|2023-09-16 22:50:00|420.91|414.31|420.78|414.18|421.09|414.49|420.78|414.18|46
1694904900000|2023-09-16 22:55:00|420.7|414.1|420.9|414.3|420.9|414.3|420.68|414.08|42
1694905200000|2023-09-16 23:00:00|420.88|414.28|421.08|414.48|421.26|414.66|420.83|414.23|67
1694905500000|2023-09-16 23:05:00|421.14|414.54|421.61|415.01|421.61|415.01|421.14|414.54|73
1694905800000|2023-09-16 23:10:00|421.6|415|421.16|414.56|421.61|415.01|421.05|414.45|63
1694906100000|2023-09-16 23:15:00|421.17|414.57|420.88|414.28|421.34|414.74|420.87|414.27|58
1694906400000|2023-09-16 23:20:00|420.87|414.27|421.01|414.41|421.08|414.48|420.52|413.92|71
1694906700000|2023-09-16 23:25:00|421.08|414.48|421.43|414.83|421.44|414.84|420.96|414.36|56
1694907000000|2023-09-16 23:30:00|421.42|414.82|421.78|415.18|421.78|415.18|421.11|414.51|61
1694907300000|2023-09-16 23:35:00|421.79|415.19|421.93|415.33|421.94|415.34|421.68|415.08|46
1694907600000|2023-09-16 23:40:00|421.88|415.28|421.97|415.37|421.97|415.37|421.58|414.98|63
1694907900000|2023-09-16 23:45:00|421.93|415.33|422.18|415.58|422.27|415.67|421.88|415.28|35
1694908200000|2023-09-16 23:50:00|422.24|415.64|421.81|415.21|422.24|415.64|421.72|415.12|64
1694908500000|2023-09-16 23:55:00|421.8|415.2|421.88|415.28|421.98|415.38|421.7|415.1|52
1694908800000|2023-09-17 00:00:00|421.96|415.36|421.87|415.27|422.16|415.56|421.57|414.97|86
1694909100000|2023-09-17 00:05:00|421.88|415.28|421.48|414.88|422.26|415.66|421.48|414.88|91
1694909400000|2023-09-17 00:10:00|421.47|414.87|421.04|414.44|421.69|415.09|420.78|414.18|316
1694909700000|2023-09-17 00:15:00|420.98|414.38|421.17|414.57|421.17|414.57|418.92|412.32|346
1694910000000|2023-09-17 00:20:00|421.15|414.55|421.56|414.96|421.88|415.28|421|414.4|153
1694910300000|2023-09-17 00:25:00|421.57|414.97|420.03|413.43|421.68|415.08|419.57|412.97|237
1694910600000|2023-09-17 00:30:00|419.97|413.37|419.88|413.28|420.28|413.68|419.67|413.07|252
1694910900000|2023-09-17 00:35:00|419.92|413.32|421.55|414.95|421.67|415.07|419.92|413.32|241
1694911200000|2023-09-17 00:40:00|421.56|414.96|421.47|414.87|421.89|415.29|420.67|414.07|169
1694911500000|2023-09-17 00:45:00|421.37|414.77|420.21|413.61|421.46|414.86|419.95|413.35|190
1694911800000|2023-09-17 00:50:00|420.27|413.67|418.54|411.94|420.37|413.77|418|411.4|338
1694912100000|2023-09-17 00:55:00|418.52|411.92|418.11|411.51|418.58|411.98|417.56|410.96|291
1694912400000|2023-09-17 01:00:00|418.09|411.49|415.87|409.27|418.19|411.59|414.31|407.71|647
1694912700000|2023-09-17 01:05:00|415.94|409.34|415.57|408.97|416.26|409.66|414.68|408.08|476
1694913000000|2023-09-17 01:10:00|415.56|408.96|416.17|409.57|416.47|409.87|415.35|408.75|274
1694913300000|2023-09-17 01:15:00|416.21|409.61|417.76|411.16|417.77|411.17|415.77|409.17|218
1694913600000|2023-09-17 01:20:00|417.73|411.13|416.36|409.76|417.75|411.15|416.36|409.76|177
1694913900000|2023-09-17 01:25:00|416.32|409.72|416.56|409.96|416.66|410.06|416.28|409.68|109
1694914200000|2023-09-17 01:30:00|416.57|409.97|417.16|410.56|417.57|410.97|416.57|409.97|103
1694914500000|2023-09-17 01:35:00|417.08|410.48|415.97|409.37|417.08|410.48|415.85|409.25|118
1694914800000|2023-09-17 01:40:00|415.98|409.38|416.97|410.37|416.98|410.38|415.86|409.26|103
1694915100000|2023-09-17 01:45:00|416.98|410.38|416.48|409.88|417.07|410.47|416.36|409.76|107
1694915400000|2023-09-17 01:50:00|416.5|409.9|417.27|410.67|417.32|410.72|416.36|409.76|105
1694915700000|2023-09-17 01:55:00|417.32|410.72|416.88|410.28|417.37|410.77|416.7|410.1|92
1694916000000|2023-09-17 02:00:00|416.87|410.27|416.56|409.96|417.16|410.56|416.56|409.96|137
1694916300000|2023-09-17 02:05:00|416.51|409.91|416.26|409.66|416.51|409.91|416.06|409.46|63
1694916600000|2023-09-17 02:10:00|416.25|409.65|415.98|409.38|416.36|409.76|415.95|409.35|66
1694916900000|2023-09-17 02:15:00|416.08|409.48|416.94|410.34|416.97|410.37|415.98|409.38|89
1694917200000|2023-09-17 02:20:00|416.96|410.36|416.49|409.89|417.04|410.44|416.49|409.89|66
1694917500000|2023-09-17 02:25:00|416.48|409.88|416.28|409.68|416.63|410.03|416.1|409.5|66
1694917800000|2023-09-17 02:30:00|416.27|409.67|415.78|409.18|416.5|409.9|415.78|409.18|93
1694918100000|2023-09-17 02:35:00|415.79|409.19|416.47|409.87|416.47|409.87|415.56|408.96|119
1694918400000|2023-09-17 02:40:00|416.4|409.8|416.97|410.37|417.07|410.47|416.4|409.8|33
1694918700000|2023-09-17 02:45:00|416.96|410.36|416.88|410.28|417.35|410.75|416.88|410.28|94
1694919000000|2023-09-17 02:50:00|416.87|410.27|416.41|409.81|416.96|410.36|416.3|409.7|79
1694919300000|2023-09-17 02:55:00|416.42|409.82|416.37|409.77|416.58|409.98|416.16|409.56|87
1694919600000|2023-09-17 03:00:00|416.28|409.68|416.27|409.67|416.55|409.95|416.05|409.45|67
1694919900000|2023-09-17 03:05:00|416.35|409.75|416.6|410|416.6|410|416.2|409.6|29
1694920200000|2023-09-17 03:10:00|416.65|410.05|416.68|410.08|416.77|410.17|416.45|409.85|63
1694920500000|2023-09-17 03:15:00|416.73|410.13|417.28|410.68|417.28|410.68|416.68|410.08|62
1694920800000|2023-09-17 03:20:00|417.25|410.65|416.89|410.29|417.28|410.68|416.88|410.28|42
1694921100000|2023-09-17 03:25:00|416.8|410.2|417.28|410.68|417.28|410.68|416.8|410.2|36
1694921400000|2023-09-17 03:30:00|417.27|410.67|416.69|410.09|417.34|410.74|416.69|410.09|79
1694921700000|2023-09-17 03:35:00|416.68|410.08|416.97|410.37|417.07|410.47|416.58|409.98|56
1694922000000|2023-09-17 03:40:00|417.04|410.44|416.77|410.17|417.13|410.53|416.69|410.09|76
1694922300000|2023-09-17 03:45:00|416.83|410.23|417.27|410.67|417.31|410.71|416.83|410.23|21
1694922600000|2023-09-17 03:50:00|417.33|410.73|417.28|410.68|417.56|410.96|417.2|410.6|51
1694922900000|2023-09-17 03:55:00|417.34|410.74|417.18|410.58|417.34|410.74|417.07|410.47|19
1694923200000|2023-09-17 04:00:00|417.22|410.62|416.78|410.18|417.37|410.77|416.78|410.18|85
1694923500000|2023-09-17 04:05:00|416.83|410.23|416.24|409.64|416.87|410.27|416|409.4|91
1694923800000|2023-09-17 04:10:00|416.19|409.59|416.47|409.87|416.47|409.87|416.19|409.59|27
1694924100000|2023-09-17 04:15:00|416.51|409.91|416.57|409.97|416.63|410.03|416.35|409.75|55
1694924400000|2023-09-17 04:20:00|416.48|409.88|416.45|409.85|416.57|409.97|416.3|409.7|37
1694924700000|2023-09-17 04:25:00|416.41|409.81|416.14|409.54|416.41|409.81|416.04|409.44|53
1694925000000|2023-09-17 04:30:00|416.08|409.48|415.98|409.38|416.18|409.58|415.97|409.37|41
1694925300000|2023-09-17 04:35:00|415.99|409.39|416.16|409.56|416.26|409.66|415.97|409.37|45
1694925600000|2023-09-17 04:40:00|416.17|409.57|416.08|409.48|416.18|409.58|416.08|409.48|26
1694925900000|2023-09-17 04:45:00|416.07|409.47|416.12|409.52|416.26|409.66|416|409.4|25
1694926200000|2023-09-17 04:50:00|416.16|409.56|416.77|410.17|417.14|410.54|416.08|409.48|98
1694926500000|2023-09-17 04:55:00|416.78|410.18|417.14|410.54|417.14|410.54|416.67|410.07|80
1694926800000|2023-09-17 05:00:00|417.15|410.55|416.82|410.22|417.26|410.66|416.65|410.05|69
1694927100000|2023-09-17 05:05:00|416.85|410.25|417.27|410.67|417.29|410.69|416.67|410.07|80
1694927400000|2023-09-17 05:10:00|417.26|410.66|416.93|410.33|417.33|410.73|416.6|410|55
1694927700000|2023-09-17 05:15:00|416.97|410.37|416.39|409.79|416.97|410.37|416.27|409.67|76
1694928000000|2023-09-17 05:20:00|416.25|409.65|416.17|409.57|416.41|409.81|416.06|409.46|45
1694928300000|2023-09-17 05:25:00|416.18|409.58|415.97|409.37|416.19|409.59|415.78|409.18|108
1694928600000|2023-09-17 05:30:00|416.02|409.42|415.77|409.17|416.15|409.55|415.68|409.08|56
1694928900000|2023-09-17 05:35:00|415.76|409.16|415.48|408.88|415.77|409.17|415.4|408.8|87
1694929200000|2023-09-17 05:40:00|415.49|408.89|415.67|409.07|415.67|409.07|415.37|408.77|70
1694929500000|2023-09-17 05:45:00|415.74|409.14|416.01|409.41|416.16|409.56|415.65|409.05|77
1694929800000|2023-09-17 05:50:00|416.03|409.43|416.08|409.48|416.25|409.65|415.97|409.37|132
1694930100000|2023-09-17 05:55:00|416.07|409.47|415.89|409.29|416.08|409.48|415.77|409.17|76
1694930400000|2023-09-17 06:00:00|415.9|409.3|415.58|408.98|415.92|409.32|415.56|408.96|83
1694930700000|2023-09-17 06:05:00|415.48|408.88|415.49|408.89|415.78|409.18|415.45|408.85|70
1694931000000|2023-09-17 06:10:00|415.47|408.87|415.78|409.18|415.82|409.22|415.39|408.79|68
1694931300000|2023-09-17 06:15:00|415.79|409.19|415.39|408.79|416.17|409.57|415.38|408.78|56
1694931600000|2023-09-17 06:20:00|415.3|408.7|415.28|408.68|415.5|408.9|415.09|408.49|42
1694931900000|2023-09-17 06:25:00|415.3|408.7|415.27|408.67|415.43|408.83|415.17|408.57|44
1694932200000|2023-09-17 06:30:00|415.28|408.68|415.84|409.24|415.85|409.25|415.19|408.59|57
1694932500000|2023-09-17 06:35:00|415.85|409.25|416.37|409.77|416.38|409.78|415.85|409.25|43
1694932800000|2023-09-17 06:40:00|416.35|409.75|415.58|408.98|416.35|409.75|415.5|408.9|68
1694933100000|2023-09-17 06:45:00|415.57|408.97|415.76|409.16|415.82|409.22|415.4|408.8|71
1694933400000|2023-09-17 06:50:00|415.65|409.05|415.97|409.37|416.15|409.55|415.65|409.05|42
1694933700000|2023-09-17 06:55:00|415.9|409.3|415.98|409.38|416.09|409.49|415.85|409.25|36
1694934000000|2023-09-17 07:00:00|415.97|409.37|415.88|409.28|416.08|409.48|415.8|409.2|53
1694934300000|2023-09-17 07:05:00|415.97|409.37|416.07|409.47|416.08|409.48|415.8|409.2|53
1694934600000|2023-09-17 07:10:00|416.08|409.48|415.88|409.28|416.08|409.48|415.78|409.18|39
1694934900000|2023-09-17 07:15:00|415.87|409.27|416.07|409.47|416.07|409.47|415.87|409.27|36
1694935200000|2023-09-17 07:20:00|416.12|409.52|416.17|409.57|416.22|409.62|416|409.4|26
1694935500000|2023-09-17 07:25:00|416.22|409.62|416.49|409.89|416.49|409.89|416.1|409.5|37
1694935800000|2023-09-17 07:30:00|416.5|409.9|416.08|409.48|416.5|409.9|415.87|409.27|80
1694936100000|2023-09-17 07:35:00|416.12|409.52|416.07|409.47|416.17|409.57|415.75|409.15|51
1694936400000|2023-09-17 07:40:00|416.06|409.46|415.55|408.95|416.06|409.46|415.49|408.89|58
1694936700000|2023-09-17 07:45:00|415.43|408.83|415.37|408.77|415.8|409.2|415.36|408.76|64
1694937000000|2023-09-17 07:50:00|415.38|408.78|414.62|408.02|415.39|408.79|414.58|407.98|92
1694937300000|2023-09-17 07:55:00|414.61|408.01|414.49|407.89|414.68|408.08|414.27|407.67|81
1694937600000|2023-09-17 08:00:00|414.48|407.88|415.17|408.57|415.19|408.59|414.1|407.5|152
1694937900000|2023-09-17 08:05:00|415.18|408.58|414.55|407.95|415.36|408.76|414.55|407.95|141
1694938200000|2023-09-17 08:10:00|414.7|408.1|415.78|409.18|416.01|409.41|414.55|407.95|90
1694938500000|2023-09-17 08:15:00|415.77|409.17|415.47|408.87|415.89|409.29|415.38|408.78|114
1694938800000|2023-09-17 08:20:00|415.5|408.9|415.78|409.18|415.78|409.18|415.35|408.75|45
1694939100000|2023-09-17 08:25:00|415.83|409.23|416.05|409.45|416.08|409.48|415.83|409.23|61
1694939400000|2023-09-17 08:30:00|416.06|409.46|416.8|410.2|416.9|410.3|416|409.4|97
1694939700000|2023-09-17 08:35:00|416.9|410.3|416.67|410.07|416.9|410.3|416.41|409.81|107
1694940000000|2023-09-17 08:40:00|416.6|410|416.76|410.16|416.95|410.35|416.53|409.93|64
1694940300000|2023-09-17 08:45:00|416.68|410.08|416.85|410.25|416.96|410.36|416.65|410.05|35
1694940600000|2023-09-17 08:50:00|416.86|410.26|417.16|410.56|417.37|410.77|416.8|410.2|45
1694940900000|2023-09-17 08:55:00|417.15|410.55|417.15|410.55|417.25|410.65|417.06|410.46|34
1694941200000|2023-09-17 09:00:00|417.16|410.56|417.46|410.86|417.57|410.97|417.15|410.55|89
1694941500000|2023-09-17 09:05:00|417.45|410.85|417.45|410.85|417.56|410.96|417.26|410.66|26
1694941800000|2023-09-17 09:10:00|417.47|410.87|417.27|410.67|417.69|411.09|417.27|410.67|49
1694942100000|2023-09-17 09:15:00|417.26|410.66|417.28|410.68|417.37|410.77|417.05|410.45|33
1694942400000|2023-09-17 09:20:00|417.2|410.6|417.07|410.47|417.37|410.77|417.07|410.47|38
1694942700000|2023-09-17 09:25:00|417.08|410.48|417.06|410.46|417.25|410.65|416.96|410.36|66
1694943000000|2023-09-17 09:30:00|417.07|410.47|416.58|409.98|417.17|410.57|416.58|409.98|52
1694943300000|2023-09-17 09:35:00|416.64|410.04|416.48|409.88|416.78|410.18|416.47|409.87|33
1694943600000|2023-09-17 09:40:00|416.53|409.93|416.6|410|416.68|410.08|416.48|409.88|26
1694943900000|2023-09-17 09:45:00|416.67|410.07|416.67|410.07|416.76|410.16|416.5|409.9|35
1694944200000|2023-09-17 09:50:00|416.64|410.04|416.8|410.2|417.08|410.48|416.55|409.95|76
1694944500000|2023-09-17 09:55:00|416.78|410.18|416.97|410.37|417.24|410.64|416.78|410.18|57
1694944800000|2023-09-17 10:00:00|416.98|410.38|417.18|410.58|417.33|410.73|416.97|410.37|53
1694945100000|2023-09-17 10:05:00|417.25|410.65|417.26|410.66|417.47|410.87|417.15|410.55|36
1694945400000|2023-09-17 10:10:00|417.21|410.61|416.88|410.28|417.21|410.61|416.88|410.28|19
1694945700000|2023-09-17 10:15:00|416.9|410.3|417.18|410.58|417.21|410.61|416.77|410.17|46
1694946000000|2023-09-17 10:20:00|417.17|410.57|416.65|410.05|417.17|410.57|416.45|409.85|76
1694946300000|2023-09-17 10:25:00|416.58|409.98|416.68|410.08|416.7|410.1|416.48|409.88|30
1694946600000|2023-09-17 10:30:00|416.77|410.17|416.7|410.1|416.88|410.28|416.6|410|44
1694946900000|2023-09-17 10:35:00|416.73|410.13|416.78|410.18|417.08|410.48|416.65|410.05|52
1694947200000|2023-09-17 10:40:00|416.75|410.15|416.98|410.38|416.99|410.39|416.66|410.06|44
1694947500000|2023-09-17 10:45:00|416.97|410.37|416.88|410.28|416.99|410.39|416.68|410.08|43
1694947800000|2023-09-17 10:50:00|416.9|410.3|416.57|409.97|416.92|410.32|416.51|409.91|53
1694948100000|2023-09-17 10:55:00|416.5|409.9|416.58|409.98|416.68|410.08|416.4|409.8|47
1694948400000|2023-09-17 11:00:00|416.64|410.04|416.49|409.89|416.76|410.16|416.4|409.8|48
1694948700000|2023-09-17 11:05:00|416.5|409.9|416.28|409.68|416.5|409.9|416.28|409.68|38
1694949000000|2023-09-17 11:10:00|416.29|409.69|416.29|409.69|416.31|409.71|416.2|409.6|13
1694949300000|2023-09-17 11:15:00|416.28|409.68|416.08|409.48|416.3|409.7|416|409.4|21
1694949600000|2023-09-17 11:20:00|416.07|409.47|416.18|409.58|416.37|409.77|415.95|409.35|37
1694949900000|2023-09-17 11:25:00|416.19|409.59|416.19|409.59|416.2|409.6|416.05|409.45|27
1694950200000|2023-09-17 11:30:00|416.2|409.6|416.07|409.47|416.29|409.69|416|409.4|31
1694950500000|2023-09-17 11:35:00|416.06|409.46|416.17|409.57|416.17|409.57|415.87|409.27|37
1694950800000|2023-09-17 11:40:00|416.16|409.56|416.36|409.76|416.36|409.76|415.98|409.38|23
1694951100000|2023-09-17 11:45:00|416.33|409.73|415.66|409.06|416.46|409.86|415.66|409.06|75
1694951400000|2023-09-17 11:50:00|415.65|409.05|415.46|408.86|415.68|409.08|415.37|408.77|34
1694951700000|2023-09-17 11:55:00|415.45|408.85|415.14|408.54|415.45|408.85|415.05|408.45|72
1694952000000|2023-09-17 12:00:00|415.17|408.57|415.64|409.04|415.65|409.05|415.07|408.47|64
1694952300000|2023-09-17 12:05:00|415.65|409.05|415.45|408.85|415.65|409.05|415.35|408.75|19
1694952600000|2023-09-17 12:10:00|415.56|408.96|415.4|408.8|415.78|409.18|415.3|408.7|54
1694952900000|2023-09-17 12:15:00|415.47|408.87|415.67|409.07|415.76|409.16|415.47|408.87|25
1694953200000|2023-09-17 12:20:00|415.76|409.16|415.69|409.09|415.99|409.39|415.66|409.06|50
1694953500000|2023-09-17 12:25:00|415.68|409.08|415.9|409.3|415.98|409.38|415.56|408.96|91
1694953800000|2023-09-17 12:30:00|415.93|409.33|416|409.4|416.1|409.5|415.9|409.3|36
1694954100000|2023-09-17 12:35:00|415.98|409.38|416.17|409.57|416.17|409.57|415.85|409.25|56
1694954400000|2023-09-17 12:40:00|416.18|409.58|416|409.4|416.19|409.59|416|409.4|33
1694954700000|2023-09-17 12:45:00|416.07|409.47|415.67|409.07|416.07|409.47|415.5|408.9|59
1694955000000|2023-09-17 12:50:00|415.66|409.06|415.78|409.18|415.87|409.27|415.6|409|58
1694955300000|2023-09-17 12:55:00|415.77|409.17|415.87|409.27|415.87|409.27|415.6|409|30
1694955600000|2023-09-17 13:00:00|415.84|409.24|415.77|409.17|415.84|409.24|415.6|409|37
1694955900000|2023-09-17 13:05:00|415.78|409.18|415.2|408.6|415.78|409.18|415.15|408.55|99
1694956200000|2023-09-17 13:10:00|415.19|408.59|415.46|408.86|415.49|408.89|415.07|408.47|51
1694956500000|2023-09-17 13:15:00|415.48|408.88|415.68|409.08|415.69|409.09|415.35|408.75|40
1694956800000|2023-09-17 13:20:00|415.69|409.09|415.67|409.07|415.7|409.1|415.5|408.9|17
1694957100000|2023-09-17 13:25:00|415.68|409.08|415.87|409.27|415.88|409.28|415.6|409|17
1694957400000|2023-09-17 13:30:00|415.89|409.29|415.88|409.28|415.98|409.38|415.8|409.2|40
1694957700000|2023-09-17 13:35:00|415.82|409.22|415.38|408.78|415.82|409.22|415.38|408.78|44
1694958000000|2023-09-17 13:40:00|415.39|408.79|415.67|409.07|415.69|409.09|415.35|408.75|26
1694958300000|2023-09-17 13:45:00|415.68|409.08|415.45|408.85|415.69|409.09|415.37|408.77|47
1694958600000|2023-09-17 13:50:00|415.44|408.84|414.68|408.08|415.48|408.88|414.66|408.06|64
1694958900000|2023-09-17 13:55:00|414.71|408.11|415.16|408.56|415.17|408.57|414.59|407.99|113
1694959200000|2023-09-17 14:00:00|415.17|408.57|415.38|408.78|415.41|408.81|414.78|408.18|65
1694959500000|2023-09-17 14:05:00|415.45|408.85|415.41|408.81|415.57|408.97|415.28|408.68|55
1694959800000|2023-09-17 14:10:00|415.4|408.8|415.86|409.26|415.86|409.26|415.35|408.75|123
1694960100000|2023-09-17 14:15:00|415.75|409.15|415.88|409.28|415.89|409.29|415.55|408.95|79
1694960400000|2023-09-17 14:20:00|415.8|409.2|415.9|409.3|415.91|409.31|415.7|409.1|35
1694960700000|2023-09-17 14:25:00|415.91|409.31|416.58|409.98|416.62|410.02|415.88|409.28|70
1694961000000|2023-09-17 14:30:00|416.7|410.1|416.98|410.38|417|410.4|416.55|409.95|52
1694961300000|2023-09-17 14:35:00|417.04|410.44|416.63|410.03|417.06|410.46|416.63|410.03|72
1694961600000|2023-09-17 14:40:00|416.65|410.05|416.57|409.97|416.69|410.09|416.28|409.68|194
1694961900000|2023-09-17 14:45:00|416.58|409.98|416.82|410.22|416.85|410.25|416.56|409.96|70
1694962200000|2023-09-17 14:50:00|416.85|410.25|416.47|409.87|416.86|410.26|416.36|409.76|83
1694962500000|2023-09-17 14:55:00|416.46|409.86|416.27|409.67|416.47|409.87|416.09|409.49|85
1694962800000|2023-09-17 15:00:00|416.23|409.63|416.67|410.07|416.76|410.16|416.17|409.57|76
1694963100000|2023-09-17 15:05:00|416.68|410.08|416.68|410.08|416.99|410.39|416.57|409.97|68
1694963400000|2023-09-17 15:10:00|416.66|410.06|416.02|409.42|416.96|410.36|415.99|409.39|79
1694963700000|2023-09-17 15:15:00|415.98|409.38|415.85|409.25|415.98|409.38|415.69|409.09|43
1694964000000|2023-09-17 15:20:00|415.88|409.28|416.37|409.77|416.37|409.77|415.78|409.18|54
1694964300000|2023-09-17 15:25:00|416.46|409.86|416.57|409.97|416.66|410.06|416.45|409.85|82
1694964600000|2023-09-17 15:30:00|416.56|409.96|416.27|409.67|416.6|410|416.18|409.58|63
1694964900000|2023-09-17 15:35:00|416.36|409.76|416.17|409.57|416.5|409.9|416.05|409.45|143
1694965200000|2023-09-17 15:40:00|416.08|409.48|416.7|410.1|416.7|410.1|416.08|409.48|63
1694965500000|2023-09-17 15:45:00|416.72|410.12|416.78|410.18|416.93|410.33|416.62|410.02|68
1694965800000|2023-09-17 15:50:00|416.76|410.16|416.38|409.78|416.97|410.37|416.38|409.78|78
1694966100000|2023-09-17 15:55:00|416.43|409.83|416.36|409.76|416.47|409.87|416.17|409.57|79
1694966400000|2023-09-17 16:00:00|416.34|409.74|416.43|409.83|416.67|410.07|416.2|409.6|100
1694966700000|2023-09-17 16:05:00|416.46|409.86|414.88|408.28|416.46|409.86|414.58|407.98|193
1694967000000|2023-09-17 16:10:00|414.86|408.26|415.66|409.06|415.79|409.19|414.81|408.21|177
1694967300000|2023-09-17 16:15:00|415.67|409.07|414.15|407.55|415.73|409.13|414.13|407.53|277
1694967600000|2023-09-17 16:20:00|414.09|407.49|414.55|407.95|414.9|408.3|414.03|407.43|200
1694967900000|2023-09-17 16:25:00|414.56|407.96|414.74|408.14|414.87|408.27|414.55|407.95|107
1694968200000|2023-09-17 16:30:00|414.75|408.15|414.41|407.81|414.78|408.18|413.99|407.39|201
1694968500000|2023-09-17 16:35:00|414.46|407.86|413.66|407.06|414.55|407.95|413.25|406.65|231
1694968800000|2023-09-17 16:40:00|413.65|407.05|413.26|406.66|414.06|407.46|413.25|406.65|175
1694969100000|2023-09-17 16:45:00|413.25|406.65|413.45|406.85|413.67|407.07|413.14|406.54|127
1694969400000|2023-09-17 16:50:00|413.37|406.77|413.66|407.06|413.66|407.06|413.17|406.57|97
1694969700000|2023-09-17 16:55:00|413.65|407.05|413.46|406.86|413.97|407.37|413.36|406.76|110
1694970000000|2023-09-17 17:00:00|413.43|406.83|412.66|406.06|413.48|406.88|412.37|405.77|277
1694970300000|2023-09-17 17:05:00|412.65|406.05|413.96|407.36|414.28|407.68|412.45|405.85|213
1694970600000|2023-09-17 17:10:00|413.97|407.37|413.36|406.76|413.97|407.37|413.36|406.76|143
1694970900000|2023-09-17 17:15:00|413.35|406.75|412.67|406.07|413.35|406.75|412.47|405.87|190
1694971200000|2023-09-17 17:20:00|412.68|406.08|413.48|406.88|413.97|407.37|412.67|406.07|141
1694971500000|2023-09-17 17:25:00|413.47|406.87|413.4|406.8|413.76|407.16|413.16|406.56|117
1694971800000|2023-09-17 17:30:00|413.36|406.76|413.57|406.97|413.57|406.97|413.26|406.66|77
1694972100000|2023-09-17 17:35:00|413.58|406.98|413.56|406.96|413.68|407.08|413.37|406.77|111
1694972400000|2023-09-17 17:40:00|413.57|406.97|413.81|407.21|413.96|407.36|413.45|406.85|101
1694972700000|2023-09-17 17:45:00|413.75|407.15|413.48|406.88|413.87|407.27|413.26|406.66|162
1694973000000|2023-09-17 17:50:00|413.44|406.84|412.57|405.97|413.48|406.88|412.53|405.93|228
1694973300000|2023-09-17 17:55:00|412.59|405.99|412.37|405.77|412.88|406.28|412.07|405.47|142
1694973600000|2023-09-17 18:00:00|412.36|405.76|412.47|405.87|412.72|406.12|411.44|404.84|296
1694973900000|2023-09-17 18:05:00|412.48|405.88|413|406.4|413.11|406.51|412.43|405.83|120
1694974200000|2023-09-17 18:10:00|413.06|406.46|413.47|406.87|413.67|407.07|413.02|406.42|161
1694974500000|2023-09-17 18:15:00|413.46|406.86|413.46|406.86|413.55|406.95|413.15|406.55|61
1694974800000|2023-09-17 18:20:00|413.45|406.85|413.75|407.15|413.75|407.15|413.25|406.65|62
1694975100000|2023-09-17 18:25:00|413.74|407.14|413.57|406.97|413.77|407.17|413.57|406.97|48
1694975400000|2023-09-17 18:30:00|413.5|406.9|413.37|406.77|413.57|406.97|413.15|406.55|50
1694975700000|2023-09-17 18:35:00|413.39|406.79|413.47|406.87|413.56|406.96|413.3|406.7|102
1694976000000|2023-09-17 18:40:00|413.51|406.91|413.61|407.01|413.66|407.06|413.34|406.74|62
1694976300000|2023-09-17 18:45:00|413.65|407.05|413.71|407.11|413.75|407.15|413.61|407.01|16
1694976600000|2023-09-17 18:50:00|413.67|407.07|413.14|406.54|413.67|407.07|413.03|406.43|77
1694976900000|2023-09-17 18:55:00|413.13|406.53|413.3|406.7|413.3|406.7|412.85|406.25|64
1694977200000|2023-09-17 19:00:00|413.26|406.66|413.08|406.48|413.3|406.7|413.03|406.43|162
1694977500000|2023-09-17 19:05:00|413.07|406.47|413.27|406.67|413.29|406.69|412.97|406.37|57
1694977800000|2023-09-17 19:10:00|413.28|406.68|413.37|406.77|413.57|406.97|413.25|406.65|39
1694978100000|2023-09-17 19:15:00|413.3|406.7|412.78|406.18|413.37|406.77|412.67|406.07|85
1694978400000|2023-09-17 19:20:00|412.74|406.14|412.69|406.09|413|406.4|412.5|405.9|112
1694978700000|2023-09-17 19:25:00|412.68|406.08|412.66|406.06|412.9|406.3|412.49|405.89|86
1694979000000|2023-09-17 19:30:00|412.62|406.02|412.78|406.18|412.88|406.28|412.4|405.8|103
1694979300000|2023-09-17 19:35:00|412.79|406.19|412.89|406.29|413.08|406.48|412.7|406.1|88
1694979600000|2023-09-17 19:40:00|412.85|406.25|412.78|406.18|412.89|406.29|412.6|406|42
1694979900000|2023-09-17 19:45:00|412.79|406.19|412.78|406.18|413.16|406.56|412.78|406.18|67
1694980200000|2023-09-17 19:50:00|412.79|406.19|413.18|406.58|413.18|406.58|412.65|406.05|59
1694980500000|2023-09-17 19:55:00|413.2|406.6|413.2|406.6|413.39|406.79|413.05|406.45|49
1694980800000|2023-09-17 20:00:00|413.18|406.58|412.69|406.09|413.21|406.61|412.6|406|105
1694981100000|2023-09-17 20:05:00|412.68|406.08|412.56|405.96|412.72|406.12|412.5|405.9|78
1694981400000|2023-09-17 20:10:00|412.52|405.92|412.81|406.21|412.91|406.31|412.4|405.8|61
1694981700000|2023-09-17 20:15:00|412.89|406.29|413.25|406.65|413.45|406.85|412.68|406.08|88
1694982000000|2023-09-17 20:20:00|413.21|406.61|413.11|406.51|413.3|406.7|412.83|406.23|59
1694982300000|2023-09-17 20:25:00|413.15|406.55|413.09|406.49|413.22|406.62|413|406.4|34
1694982600000|2023-09-17 20:30:00|413.07|406.47|412.47|405.87|413.07|406.47|412.37|405.77|118
1694982900000|2023-09-17 20:35:00|412.46|405.86|411.97|405.37|412.47|405.87|411.97|405.37|132
1694983200000|2023-09-17 20:40:00|411.99|405.39|410|403.4|411.99|405.39|408.08|401.48|610
1694983500000|2023-09-17 20:45:00|409.97|403.37|410.07|403.47|410.71|404.11|409.37|402.77|383
1694983800000|2023-09-17 20:50:00|410.06|403.46|409.8|403.2|410.37|403.77|408.98|402.38|357
1694984100000|2023-09-17 20:55:00|409.72|403.12|409|402.4|409.9|403.3|408.26|401.66|343
1694984400000|2023-09-17 21:00:00|408.99|402.39|409.28|402.68|409.58|402.98|408.25|401.65|422
1694984700000|2023-09-17 21:05:00|409.3|402.7|409.05|402.45|409.42|402.82|408.92|402.32|74
1694985000000|2023-09-17 21:10:00|408.95|402.35|409.05|402.45|409.1|402.5|408.25|401.65|48
1694985300000|2023-09-17 21:15:00|409.15|402.55|410.05|403.45|410.25|403.65|409.15|402.55|30
1694985600000|2023-09-17 21:20:00|410.15|403.55|409.55|402.95|410.2|403.6|409.55|402.95|11
1694985900000|2023-09-17 21:25:00|409.45|402.85|409.3|402.7|409.45|402.85|409.05|402.45|13
1694986200000|2023-09-17 21:30:00|409.25|402.65|409.8|403.2|409.95|403.35|409.2|402.6|18
1694986500000|2023-09-17 21:35:00|409.75|403.15|409.8|403.2|410.15|403.55|409.65|403.05|31
1694986800000|2023-09-17 21:40:00|409.75|403.15|409.6|403|409.8|403.2|409.1|402.5|23
1694987100000|2023-09-17 21:45:00|409.5|402.9|409.3|402.7|409.5|402.9|409.3|402.7|5
1694987400000|2023-09-17 21:50:00|409.25|402.65|409.2|402.6|409.35|402.75|409.2|402.6|5
1694987700000|2023-09-17 21:55:00|409.25|402.65|409.6|403|409.7|403.1|409.25|402.65|11
1694988000000|2023-09-17 22:00:00|409.55|402.95|409.3|402.7|409.55|402.95|409.2|402.6|19
1694988300000|2023-09-17 22:05:00|409.25|402.65|409.25|402.65|409.45|402.85|409.25|402.65|7
1694988600000|2023-09-17 22:10:00|409.05|402.45|409.7|403.1|409.7|403.1|408.85|402.25|26
1694988900000|2023-09-17 22:15:00|409.65|403.05|410.05|403.45|410.15|403.55|409.65|403.05|23
1694989200000|2023-09-17 22:20:00|410.15|403.55|410.75|404.15|410.75|404.15|410.15|403.55|15
1694989500000|2023-09-17 22:25:00|410.8|404.2|410.55|403.95|410.85|404.25|410.45|403.85|12
1694989800000|2023-09-17 22:30:00|410.5|403.9|410.15|403.55|410.55|403.95|410.15|403.55|8
1694990100000|2023-09-17 22:35:00|410.35|403.75|410.35|403.75|410.45|403.85|410.25|403.65|12
1694990400000|2023-09-17 22:40:00|410.3|403.7|410.05|403.45|410.3|403.7|410.05|403.45|7
1694990700000|2023-09-17 22:45:00|410.15|403.55|409.75|403.15|410.35|403.75|409.75|403.15|16
1694991000000|2023-09-17 22:50:00|409.85|403.25|409.85|403.25|410.05|403.45|409.85|403.25|7
1694991300000|2023-09-17 22:55:00|409.95|403.35|410.65|404.05|410.65|404.05|409.95|403.35|16
1694991600000|2023-09-17 23:00:00|410.7|404.1|410.25|403.65|410.85|404.25|410.15|403.55|24
1694991900000|2023-09-17 23:05:00|410.45|403.85|410.55|403.95|410.6|404|410.25|403.65|12
1694992200000|2023-09-17 23:10:00|410.5|403.9|409.95|403.35|410.5|403.9|409.85|403.25|7
1694992500000|2023-09-17 23:15:00|410.05|403.45|410.4|403.8|410.45|403.85|410.05|403.45|9
1694992800000|2023-09-17 23:20:00|410.05|403.45|410.25|403.65|410.35|403.75|410.05|403.45|5
1694993400000|2023-09-17 23:30:00|409.75|403.15|410.1|403.5|410.1|403.5|409.75|403.15|8
1694993700000|2023-09-17 23:35:00|410.15|403.55|410.2|403.6|410.2|403.6|410.05|403.45|4
1694994000000|2023-09-17 23:40:00|410.25|403.65|410.45|403.85|410.45|403.85|410.25|403.65|3
1694994300000|2023-09-17 23:45:00|410.55|403.95|410.8|404.2|410.8|404.2|410.55|403.95|5
1694994600000|2023-09-17 23:50:00|410.45|403.85|411.25|404.65|411.25|404.65|410.45|403.85|23
1694994900000|2023-09-17 23:55:00|411.24|404.64|410.65|404.05|411.24|404.64|410.55|403.95|13
1694995200000|2023-09-18 00:00:00|410.55|403.95|410.85|404.25|410.95|404.35|410.54|403.94|9
1694995500000|2023-09-18 00:05:00|410.8|404.2|410.9|404.3|411.1|404.5|410.65|404.05|27
1694995800000|2023-09-18 00:10:00|410.85|404.25|409.85|403.25|410.85|404.25|409.75|403.15|27
1694996100000|2023-09-18 00:15:00|409.9|403.3|409.55|402.95|410.25|403.65|409.55|402.95|34
1694996400000|2023-09-18 00:20:00|409.5|402.9|408.7|402.1|409.5|402.9|408.55|401.95|17
1694996700000|2023-09-18 00:25:00|408.65|402.05|407.65|401.05|408.65|402.05|407.45|400.85|32
1694997000000|2023-09-18 00:30:00|407.45|400.85|405.59|398.99|407.52|400.92|405.25|398.65|298
1694997300000|2023-09-18 00:35:00|405.6|399|405.85|399.25|406.25|399.65|405.4|398.8|108
1694997600000|2023-09-18 00:40:00|405.75|399.15|407.15|400.55|407.75|401.15|405.65|399.05|54
1694997900000|2023-09-18 00:45:00|407.05|400.45|407.35|400.75|407.55|400.95|406.45|399.85|37
1694998200000|2023-09-18 00:50:00|407.4|400.8|407.65|401.05|408.05|401.45|407.4|400.8|31
1694998500000|2023-09-18 00:55:00|407.6|401|407.05|400.45|407.6|401|407.05|400.45|19
1694998800000|2023-09-18 01:00:00|407.15|400.55|407.3|400.7|407.75|401.15|406.75|400.15|41
1694999100000|2023-09-18 01:05:00|407.25|400.65|407.5|400.9|407.5|400.9|406.55|399.95|23
1694999400000|2023-09-18 01:10:00|407.55|400.95|408.45|401.85|408.45|401.85|407.45|400.85|24
1694999700000|2023-09-18 01:15:00|408.25|401.65|407.95|401.35|408.55|401.95|407.9|401.3|40
1695000000000|2023-09-18 01:20:00|407.85|401.25|407.85|401.25|407.85|401.25|407.05|400.45|27
1695000300000|2023-09-18 01:25:00|407.95|401.35|408.25|401.65|408.55|401.95|407.95|401.35|26
1695000600000|2023-09-18 01:30:00|408.15|401.55|407.55|400.95|408.25|401.65|407.45|400.85|15
1695000900000|2023-09-18 01:35:00|407.45|400.85|407.85|401.25|408.2|401.6|407.35|400.75|27
1695001200000|2023-09-18 01:40:00|407.9|401.3|407.65|401.05|408.05|401.45|407.45|400.85|13
1695001500000|2023-09-18 01:45:00|407.55|400.95|408.15|401.55|408.25|401.65|407.45|400.85|34
1695001800000|2023-09-18 01:50:00|408.2|401.6|407.75|401.15|408.26|401.66|407.35|400.75|26
1695002100000|2023-09-18 01:55:00|407.95|401.35|408.85|402.25|408.85|402.25|407.85|401.25|56
1695002400000|2023-09-18 02:00:00|408.8|402.2|408.65|402.05|408.95|402.35|408.65|402.05|13
1695002700000|2023-09-18 02:05:00|408.75|402.15|409.25|402.65|409.25|402.65|408.75|402.15|8
1695003000000|2023-09-18 02:10:00|409.22|402.62|409.05|402.45|409.22|402.62|409.05|402.45|4
1695003300000|2023-09-18 02:15:00|409.15|402.55|409.85|403.25|409.85|403.25|409.15|402.55|8
1695003600000|2023-09-18 02:20:00|409.9|403.3|411.55|404.95|411.75|405.15|409.9|403.3|71
1695003900000|2023-09-18 02:25:00|411.6|405|413.25|406.65|413.59|406.99|411.55|404.95|130
1695004200000|2023-09-18 02:30:00|413.3|406.7|413.45|406.85|414.4|407.8|413.3|406.7|147
1695004500000|2023-09-18 02:35:00|413.6|407|412.85|406.25|413.8|407.2|412.65|406.05|70
1695004800000|2023-09-18 02:40:00|412.75|406.15|413.25|406.65|413.25|406.65|412.35|405.75|39
1695005100000|2023-09-18 02:45:00|413.2|406.6|414.6|408|414.6|408|413.15|406.55|64
1695005400000|2023-09-18 02:50:00|414.65|408.05|414.05|407.45|414.85|408.25|414.05|407.45|32
1695005700000|2023-09-18 02:55:00|413.95|407.35|414.55|407.95|414.95|408.35|413.95|407.35|23
1695006000000|2023-09-18 03:00:00|414.65|408.05|413.6|407|414.65|408.05|413.45|406.85|37
1695006300000|2023-09-18 03:05:00|413.55|406.95|412.75|406.15|413.7|407.1|412.75|406.15|17
1695006600000|2023-09-18 03:10:00|412.85|406.25|412.85|406.25|413.15|406.55|412.65|406.05|17
1695006900000|2023-09-18 03:15:00|412.95|406.35|413.15|406.55|413.25|406.65|412.65|406.05|19
1695007200000|2023-09-18 03:20:00|413.25|406.65|414|407.4|414.05|407.45|413.25|406.65|19
1695007500000|2023-09-18 03:25:00|413.95|407.35|414.25|407.65|414.35|407.75|413.95|407.35|20
1695007800000|2023-09-18 03:30:00|414.4|407.8|415.05|408.45|415.15|408.55|414.35|407.75|16
1695008100000|2023-09-18 03:35:00|415.1|408.5|415.45|408.85|415.45|408.85|414.95|408.35|26
1695008400000|2023-09-18 03:40:00|415.55|408.95|415.65|409.05|416.05|409.45|415.55|408.95|28
1695008700000|2023-09-18 03:45:00|415.75|409.15|415.85|409.25|416.05|409.45|415.75|409.15|17
1695009000000|2023-09-18 03:50:00|415.75|409.15|415.75|409.15|415.95|409.35|415.75|409.15|5
1695009300000|2023-09-18 03:55:00|415.45|408.85|415.65|409.05|415.65|409.05|415.35|408.75|7
1695009600000|2023-09-18 04:00:00|415.75|409.15|416.25|409.65|416.35|409.75|415.75|409.15|29
1695009900000|2023-09-18 04:05:00|416.15|409.55|414.8|408.2|416.15|409.55|414.8|408.2|22
1695010200000|2023-09-18 04:10:00|414.85|408.25|415.25|408.65|415.35|408.75|414.85|408.25|19
1695010500000|2023-09-18 04:15:00|415.3|408.7|415.05|408.45|415.45|408.85|415.05|408.45|19
1695010800000|2023-09-18 04:20:00|415.1|408.5|414.95|408.35|415.15|408.55|414.85|408.25|17
1695011100000|2023-09-18 04:25:00|414.9|408.3|415.05|408.45|415.25|408.65|414.9|408.3|20
1695011400000|2023-09-18 04:30:00|415|408.4|414.65|408.05|415|408.4|414.05|407.45|40
1695011700000|2023-09-18 04:35:00|414.6|408|414.45|407.85|414.85|408.25|414.35|407.75|44
1695012000000|2023-09-18 04:40:00|414.35|407.75|414.45|407.85|414.6|408|414.15|407.55|16
1695012300000|2023-09-18 04:45:00|414.35|407.75|414.65|408.05|414.75|408.15|414.05|407.45|19
1695012600000|2023-09-18 04:50:00|414.7|408.1|414.95|408.35|415.05|408.45|414.55|407.95|22
1695012900000|2023-09-18 04:55:00|414.85|408.25|415.25|408.65|415.25|408.65|414.85|408.25|9
1695013200000|2023-09-18 05:00:00|415.35|408.75|415.25|408.65|415.45|408.85|415.25|408.65|7
1695013500000|2023-09-18 05:05:00|415.15|408.55|415.15|408.55|415.15|408.55|414.95|408.35|7
1695013800000|2023-09-18 05:10:00|415.25|408.65|415.65|409.05|415.85|409.25|415.25|408.65|17
1695014100000|2023-09-18 05:15:00|415.75|409.15|415.95|409.35|416.25|409.65|415.75|409.15|14
1695014400000|2023-09-18 05:20:00|416|409.4|415.95|409.35|416.05|409.45|415.7|409.1|14
1695014700000|2023-09-18 05:25:00|416|409.4|415.95|409.35|416|409.4|415.75|409.15|8
1695015000000|2023-09-18 05:30:00|416.05|409.45|416.35|409.75|416.35|409.75|415.95|409.35|7
1695015300000|2023-09-18 05:35:00|416.45|409.85|416.25|409.65|416.55|409.95|416.25|409.65|12
1695015600000|2023-09-18 05:40:00|416.15|409.55|416.05|409.45|416.25|409.65|415.85|409.25|17
1695015900000|2023-09-18 05:45:00|416.15|409.55|416.65|410.05|416.85|410.25|416.1|409.5|19
1695016200000|2023-09-18 05:50:00|416.75|410.15|417.05|410.45|417.05|410.45|416.75|410.15|9
1695016500000|2023-09-18 05:55:00|417.1|410.5|416.65|410.05|417.25|410.65|416.65|410.05|16
1695016800000|2023-09-18 06:00:00|416.7|410.1|416.15|409.55|417.25|410.65|416.15|409.55|22
1695017100000|2023-09-18 06:05:00|416.05|409.45|416.05|409.45|416.45|409.85|416.05|409.45|12
1695017400000|2023-09-18 06:10:00|415.95|409.35|415.95|409.35|416.25|409.65|415.85|409.25|26
1695017700000|2023-09-18 06:15:00|416.05|409.45|416.15|409.55|416.3|409.7|415.95|409.35|11
1695018000000|2023-09-18 06:20:00|416.45|409.85|416.65|410.05|416.75|410.15|416.45|409.85|12
1695018300000|2023-09-18 06:25:00|416.7|410.1|416.75|410.15|416.95|410.35|416.45|409.85|14
1695018600000|2023-09-18 06:30:00|416.85|410.25|416.75|410.15|417.45|410.85|416.75|410.15|17
1695018900000|2023-09-18 06:35:00|416.55|409.95|416.55|409.95|416.65|410.05|416.45|409.85|11
1695019200000|2023-09-18 06:40:00|416.5|409.9|416.45|409.85|416.65|410.05|416.35|409.75|12
1695019500000|2023-09-18 06:45:00|416.55|409.95|416.15|409.55|416.65|410.05|416.15|409.55|24
1695019800000|2023-09-18 06:50:00|416.25|409.65|416.15|409.55|416.35|409.75|416.05|409.45|8
1695020100000|2023-09-18 06:55:00|416.2|409.6|415.35|408.75|416.2|409.6|415.35|408.75|16
1695020400000|2023-09-18 07:00:00|415.45|408.85|415.75|409.15|415.75|409.15|415.45|408.85|9
1695020700000|2023-09-18 07:05:00|415.55|408.95|415.55|408.95|415.75|409.15|415.55|408.95|3
1695021000000|2023-09-18 07:10:00|415.45|408.85|415.85|409.25|415.85|409.25|415.35|408.75|11
1695021300000|2023-09-18 07:15:00|415.9|409.3|416.55|409.95|416.55|409.95|415.9|409.3|14
1695021600000|2023-09-18 07:20:00|416.65|410.05|416.45|409.85|416.85|410.25|416.45|409.85|9
1695021900000|2023-09-18 07:25:00|416.55|409.95|417.25|410.65|417.45|410.85|416.55|409.95|56
1695022200000|2023-09-18 07:30:00|417.35|410.75|417.35|410.75|417.85|411.25|416.85|410.25|33
1695022500000|2023-09-18 07:35:00|417.4|410.8|415.85|409.25|417.45|410.85|415.85|409.25|25
1695022800000|2023-09-18 07:40:00|415.75|409.15|415.75|409.15|416.15|409.55|415.55|408.95|24
1695023100000|2023-09-18 07:45:00|415.85|409.25|416.35|409.75|416.35|409.75|415.45|408.85|28
1695023400000|2023-09-18 07:50:00|416.25|409.65|415.75|409.15|416.35|409.75|415.75|409.15|15
1695023700000|2023-09-18 07:55:00|415.95|409.35|415.95|409.35|416.05|409.45|415.75|409.15|8
1695024000000|2023-09-18 08:00:00|416.05|409.45|416.25|409.65|416.25|409.65|415.95|409.35|15
1695024300000|2023-09-18 08:05:00|416.15|409.55|415.65|409.05|416.15|409.55|415.65|409.05|10
1695024600000|2023-09-18 08:10:00|415.75|409.15|416.25|409.65|416.55|409.95|415.65|409.05|21
1695024900000|2023-09-18 08:15:00|416.15|409.55|415.75|409.15|416.15|409.55|415.65|409.05|12
1695025200000|2023-09-18 08:20:00|415.85|409.25|415.65|409.05|415.95|409.35|415.65|409.05|8
1695025500000|2023-09-18 08:25:00|415.85|409.25|415.65|409.05|415.95|409.35|415.55|408.95|7
1695025800000|2023-09-18 08:30:00|415.75|409.15|415.35|408.75|415.85|409.25|415.25|408.65|10
1695026100000|2023-09-18 08:35:00|415.3|408.7|415.05|408.45|415.45|408.85|414.95|408.35|10
1695026400000|2023-09-18 08:40:00|414.95|408.35|415.05|408.45|415.15|408.55|414.85|408.25|12
1695026700000|2023-09-18 08:45:00|415.15|408.55|415.05|408.45|415.15|408.55|414.75|408.15|11
1695027000000|2023-09-18 08:50:00|415.1|408.5|415.35|408.75|415.35|408.75|414.95|408.35|12
1695027300000|2023-09-18 08:55:00|415.15|408.55|415.65|409.05|415.65|409.05|415.05|408.45|8
1695027600000|2023-09-18 09:00:00|415.75|409.15|416.25|409.65|416.25|409.65|415.75|409.15|12
1695027900000|2023-09-18 09:05:00|416.3|409.7|415.85|409.25|416.65|410.05|415.85|409.25|21
1695028200000|2023-09-18 09:10:00|415.75|409.15|416.15|409.55|416.35|409.75|415.75|409.15|17
1695028500000|2023-09-18 09:15:00|416.05|409.45|416.25|409.65|416.35|409.75|416.05|409.45|9
1695028800000|2023-09-18 09:20:00|416.15|409.55|416.15|409.55|416.25|409.65|415.85|409.25|12
1695029100000|2023-09-18 09:25:00|416.25|409.65|416.25|409.65|416.25|409.65|416.25|409.65|1
1695029400000|2023-09-18 09:30:00|416.35|409.75|416.85|410.25|416.95|410.35|416.35|409.75|8
1695029700000|2023-09-18 09:35:00|417.1|410.5|417.35|410.75|418.45|411.85|417.1|410.5|89
1695030000000|2023-09-18 09:40:00|417.45|410.85|417.95|411.35|418.45|411.85|417.45|410.85|46
1695030300000|2023-09-18 09:45:00|418.15|411.55|418.95|412.35|418.95|412.35|418.15|411.55|36
1695030600000|2023-09-18 09:50:00|418.85|412.25|418.95|412.35|419.43|412.83|417.45|410.85|66
1695030900000|2023-09-18 09:55:00|419.05|412.45|418.9|412.3|419.15|412.55|418.65|412.05|25
1695031200000|2023-09-18 10:00:00|418.95|412.35|419.65|413.05|419.75|413.15|418.95|412.35|41
1695031500000|2023-09-18 10:05:00|419.75|413.15|419.75|413.15|419.8|413.2|419.15|412.55|37
1695031800000|2023-09-18 10:10:00|419.85|413.25|420.15|413.55|420.15|413.55|419.55|412.95|15
1695032100000|2023-09-18 10:15:00|420.35|413.75|421.45|414.85|421.45|414.85|420.15|413.55|42
1695032400000|2023-09-18 10:20:00|421.42|414.82|420.85|414.25|421.65|415.05|420.85|414.25|52
1695032700000|2023-09-18 10:25:00|420.95|414.35|421.05|414.45|421.35|414.75|420.85|414.25|19
1695033000000|2023-09-18 10:30:00|421.25|414.65|423.15|416.55|423.35|416.75|421.25|414.65|73
1695033300000|2023-09-18 10:35:00|423.25|416.65|422.85|416.25|423.35|416.75|422.55|415.95|36
1695033600000|2023-09-18 10:40:00|422.75|416.15|422.35|415.75|422.85|416.25|421.85|415.25|30
1695033900000|2023-09-18 10:45:00|422.55|415.95|422.55|415.95|423.35|416.75|422.05|415.45|41
1695034200000|2023-09-18 10:50:00|422.45|415.85|423.15|416.55|423.25|416.65|422.45|415.85|45
1695034500000|2023-09-18 10:55:00|423.2|416.6|422.5|415.9|423.45|416.85|422.15|415.55|36
1695034800000|2023-09-18 11:00:00|422.55|415.95|423.35|416.75|423.55|416.95|422.55|415.95|43
1695035100000|2023-09-18 11:05:00|422.85|416.25|422.55|415.95|423.15|416.55|422.55|415.95|25
1695035400000|2023-09-18 11:10:00|422.6|416|422.65|416.05|422.95|416.35|422.25|415.65|30
1695035700000|2023-09-18 11:15:00|422.55|415.95|422.25|415.65|423.25|416.65|422.25|415.65|37
1695036000000|2023-09-18 11:20:00|422.35|415.75|422.35|415.75|423.24|416.64|422.25|415.65|32
1695036300000|2023-09-18 11:25:00|422.25|415.65|423.45|416.85|423.84|417.24|422.25|415.65|39
1695036600000|2023-09-18 11:30:00|423.35|416.75|422.4|415.8|423.55|416.95|422.4|415.8|22
1695036900000|2023-09-18 11:35:00|422.35|415.75|421.55|414.95|422.55|415.95|421.55|414.95|21
1695037200000|2023-09-18 11:40:00|421.65|415.05|422.75|416.15|422.75|416.15|421.65|415.05|31
1695037500000|2023-09-18 11:45:00|422.95|416.35|422.75|416.15|423.25|416.65|422.75|416.15|13
1695037800000|2023-09-18 11:50:00|422.8|416.2|422.75|416.15|423.05|416.45|422.35|415.75|18
1695038100000|2023-09-18 11:55:00|422.85|416.25|422.95|416.35|422.95|416.35|422.75|416.15|7
1695038400000|2023-09-18 12:00:00|423.05|416.45|423.15|416.55|423.85|417.25|423.05|416.45|57
1695038700000|2023-09-18 12:05:00|423.25|416.65|422.35|415.75|423.25|416.65|422.15|415.55|35
1695039000000|2023-09-18 12:10:00|422.25|415.65|421.85|415.25|422.25|415.65|421.45|414.85|21
1695039300000|2023-09-18 12:15:00|421.95|415.35|422.25|415.65|422.25|415.65|421.85|415.25|12
1695039600000|2023-09-18 12:20:00|422.35|415.75|422.25|415.65|422.55|415.95|422.25|415.65|14
1695039900000|2023-09-18 12:25:00|422.35|415.75|422.95|416.35|423.35|416.75|422.35|415.75|45
1695040200000|2023-09-18 12:30:00|423.05|416.45|423.75|417.15|423.75|417.15|422.85|416.25|54
1695040500000|2023-09-18 12:35:00|423.85|417.25|424.35|417.75|424.55|417.95|423.65|417.05|64
1695040800000|2023-09-18 12:40:00|424.25|417.65|423.85|417.25|424.65|418.05|423.75|417.15|58
1695041100000|2023-09-18 12:45:00|424.05|417.45|424.35|417.75|424.75|418.15|423.45|416.85|26
1695041400000|2023-09-18 12:50:00|424.45|417.85|424.45|417.85|424.85|418.25|424.45|417.85|27
1695041700000|2023-09-18 12:55:00|424.35|417.75|424.35|417.75|424.65|418.05|424.35|417.75|24
1695042000000|2023-09-18 13:00:00|424.55|417.95|424.45|417.85|425.25|418.65|424.45|417.85|33
1695042300000|2023-09-18 13:05:00|424.55|417.95|423.75|417.15|424.85|418.25|423.7|417.1|26
1695042600000|2023-09-18 13:10:00|423.55|416.95|423.35|416.75|423.55|416.95|423.05|416.45|29
1695042900000|2023-09-18 13:15:00|423.45|416.85|423.25|416.65|423.55|416.95|422.85|416.25|20
1695043200000|2023-09-18 13:20:00|423.35|416.75|422.95|416.35|423.85|417.25|422.75|416.15|26
1695043500000|2023-09-18 13:25:00|422.85|416.25|422.45|415.85|423.25|416.65|422.45|415.85|24
1695043800000|2023-09-18 13:30:00|422.55|415.95|422.8|416.2|423.15|416.55|422.35|415.75|41
1695044100000|2023-09-18 13:35:00|422.75|416.15|422.65|416.05|422.75|416.15|422.35|415.75|19
1695044400000|2023-09-18 13:40:00|422.6|416|421.25|414.65|422.65|416.05|421.25|414.65|37
1695044700000|2023-09-18 13:45:00|421.45|414.85|421.55|414.95|421.85|415.25|421.35|414.75|27
1695045000000|2023-09-18 13:50:00|421.65|415.05|421.55|414.95|422.15|415.55|421.45|414.85|30
1695045300000|2023-09-18 13:55:00|421.5|414.9|422.45|415.85|422.65|416.05|421.5|414.9|20
1695045600000|2023-09-18 14:00:00|422.55|415.95|422.75|416.15|422.95|416.35|422.55|415.95|25
1695045900000|2023-09-18 14:05:00|422.45|415.85|421.25|414.65|422.45|415.85|420.85|414.25|32
1695046200000|2023-09-18 14:10:00|421.15|414.55|421.65|415.05|421.65|415.05|420.95|414.35|22
1695046500000|2023-09-18 14:15:00|421.75|415.15|422.15|415.55|422.25|415.65|421.35|414.75|23
1695046800000|2023-09-18 14:20:00|422.2|415.6|422.15|415.55|422.35|415.75|422.05|415.45|12
1695047100000|2023-09-18 14:25:00|422.2|415.6|422.85|416.25|423.15|416.55|422.05|415.45|21
1695047400000|2023-09-18 14:30:00|423.05|416.45|423.05|416.45|423.15|416.55|422.85|416.25|9
1695047700000|2023-09-18 14:35:00|423.15|416.55|423.25|416.65|423.65|417.05|422.95|416.35|21
1695048000000|2023-09-18 14:40:00|423.15|416.55|423.15|416.55|423.15|416.55|423.15|416.55|1
1695048300000|2023-09-18 14:45:00|423.25|416.65|423.05|416.45|423.25|416.65|422.95|416.35|10
1695048600000|2023-09-18 14:50:00|423.15|416.55|423.95|417.35|424.15|417.55|423.05|416.45|22
1695048900000|2023-09-18 14:55:00|423.85|417.25|423.15|416.55|424.05|417.45|423.15|416.55|13
1695049200000|2023-09-18 15:00:00|423.25|416.65|423.35|416.75|423.95|417.35|423.25|416.65|18
1695049500000|2023-09-18 15:05:00|423.45|416.85|423.65|417.05|423.85|417.25|423.35|416.75|13
1695049800000|2023-09-18 15:10:00|423.75|417.15|423.25|416.65|423.75|417.15|423.15|416.55|10
1695050100000|2023-09-18 15:15:00|423.15|416.55|423.25|416.65|423.45|416.85|423.05|416.45|12
1695050400000|2023-09-18 15:20:00|423.35|416.75|422.85|416.25|423.35|416.75|422.75|416.15|8
1695050700000|2023-09-18 15:25:00|422.95|416.35|422.7|416.1|423.15|416.55|422.7|416.1|11
1695051000000|2023-09-18 15:30:00|422.65|416.05|422.55|415.95|423.05|416.45|422.55|415.95|15
1695051300000|2023-09-18 15:35:00|422.5|415.9|422|415.4|422.5|415.9|422|415.4|20
1695051600000|2023-09-18 15:40:00|422.05|415.45|422.35|415.75|422.4|415.8|421.95|415.35|9
1695051900000|2023-09-18 15:45:00|422.3|415.7|421.4|414.8|422.45|415.85|421.4|414.8|22
1695052200000|2023-09-18 15:50:00|421.45|414.85|421.85|415.25|421.85|415.25|421.1|414.5|27
1695052500000|2023-09-18 15:55:00|421.8|415.2|421.35|414.75|421.85|415.25|421.35|414.75|13
1695052800000|2023-09-18 16:00:00|421.45|414.85|421.95|415.35|422.05|415.45|421.45|414.85|24
1695053100000|2023-09-18 16:05:00|421.9|415.3|421.85|415.25|422.05|415.45|421.75|415.15|11
1695053400000|2023-09-18 16:10:00|421.65|415.05|421.45|414.85|421.65|415.05|421.25|414.65|14
1695053700000|2023-09-18 16:15:00|421.4|414.8|421.35|414.75|421.4|414.8|421.35|414.75|4
1695054000000|2023-09-18 16:20:00|421.25|414.65|421.25|414.65|421.35|414.75|421.25|414.65|6
1695054300000|2023-09-18 16:25:00|421.35|414.75|420.65|414.05|421.55|414.95|420.6|414|17
1695054600000|2023-09-18 16:30:00|420.7|414.1|420.65|414.05|420.95|414.35|420.65|414.05|13
1695054900000|2023-09-18 16:35:00|420.75|414.15|420.55|413.95|421.15|414.55|420.55|413.95|18
1695055200000|2023-09-18 16:40:00|420.75|414.15|422.05|415.45|422.3|415.7|420.75|414.15|38
1695055800000|2023-09-18 16:50:00|421.15|414.55|421.4|414.8|421.45|414.85|421.15|414.55|6
1695056100000|2023-09-18 16:55:00|421.45|414.85|421.15|414.55|421.45|414.85|421.15|414.55|4
1695056400000|2023-09-18 17:00:00|421.25|414.65|421.25|414.65|421.65|415.05|421.25|414.65|8
1695056700000|2023-09-18 17:05:00|421.1|414.5|420.55|413.95|421.1|414.5|420.55|413.95|5
1695057000000|2023-09-18 17:10:00|420.35|413.75|420.35|413.75|420.45|413.85|420.05|413.45|45
1695057300000|2023-09-18 17:15:00|420.3|413.7|418.95|412.35|420.3|413.7|418.85|412.25|50
1695057600000|2023-09-18 17:20:00|419|412.4|418.5|411.9|419.25|412.65|418.45|411.85|75
1695057900000|2023-09-18 17:25:00|418.45|411.85|416.95|410.35|418.55|411.95|416.75|410.15|162
1695058200000|2023-09-18 17:30:00|417|410.4|414.45|407.85|417.7|411.1|414.35|407.75|422
1695058500000|2023-09-18 17:35:00|414.4|407.8|415.3|408.7|416.05|409.45|414|407.4|363
1695058800000|2023-09-18 17:40:00|415.35|408.75|415.45|408.85|415.5|408.9|414.55|407.95|115
1695059100000|2023-09-18 17:45:00|415.35|408.75|415.95|409.35|415.95|409.35|414.85|408.25|48
1695059400000|2023-09-18 17:50:00|415.9|409.3|415.65|409.05|415.9|409.3|414.95|408.35|44
1695059700000|2023-09-18 17:55:00|415.6|409|414.3|407.7|415.6|409|414.3|407.7|41
1695060000000|2023-09-18 18:00:00|414.25|407.65|415.15|408.55|415.15|408.55|413.85|407.25|46
1695060300000|2023-09-18 18:05:00|415.2|408.6|415.1|408.5|415.25|408.65|414.25|407.65|39
1695060600000|2023-09-18 18:10:00|415.05|408.45|415.55|408.95|415.55|408.95|414.95|408.35|24
1695060900000|2023-09-18 18:15:00|415.65|409.05|415.55|408.95|416.25|409.65|415.2|408.6|68
1695061200000|2023-09-18 18:20:00|415.45|408.85|415.45|408.85|415.65|409.05|415.15|408.55|21
1695061500000|2023-09-18 18:25:00|415.35|408.75|414.35|407.75|415.55|408.95|414.35|407.75|41
1695061800000|2023-09-18 18:30:00|414.25|407.65|414.25|407.65|414.65|408.05|413.9|407.3|38
1695062100000|2023-09-18 18:35:00|414.35|407.75|414.05|407.45|414.45|407.85|414.05|407.45|18
1695062400000|2023-09-18 18:40:00|414|407.4|413.85|407.25|414|407.4|412.95|406.35|100
1695062700000|2023-09-18 18:45:00|413.75|407.15|414.15|407.55|414.15|407.55|413.45|406.85|60
1695063000000|2023-09-18 18:50:00|414.05|407.45|413.45|406.85|414.05|407.45|413.35|406.75|19
1695063300000|2023-09-18 18:55:00|413.25|406.65|413.05|406.45|413.45|406.85|412.95|406.35|15
1695063600000|2023-09-18 19:00:00|412.95|406.35|413.45|406.85|413.45|406.85|412.65|406.05|29
1695063900000|2023-09-18 19:05:00|413.55|406.95|414.2|407.6|414.35|407.75|413.55|406.95|43
1695064200000|2023-09-18 19:10:00|414.15|407.55|414|407.4|414.15|407.55|414|407.4|5
1695064500000|2023-09-18 19:15:00|414.05|407.45|414.25|407.65|414.85|408.25|414.05|407.45|20
1695064800000|2023-09-18 19:20:00|414.2|407.6|414.75|408.15|414.75|408.15|413.95|407.35|14
1695065100000|2023-09-18 19:25:00|414.8|408.2|415.25|408.65|415.25|408.65|414.8|408.2|19
1695065400000|2023-09-18 19:30:00|415.15|408.55|415.75|409.15|415.75|409.15|414.95|408.35|17
1695065700000|2023-09-18 19:35:00|415.7|409.1|416.35|409.75|416.35|409.75|415.55|408.95|37
1695066000000|2023-09-18 19:40:00|416.25|409.65|416.65|410.05|416.65|410.05|416.05|409.45|59
1695066300000|2023-09-18 19:45:00|416.55|409.95|416.25|409.65|417.45|410.85|416.25|409.65|42
1695066600000|2023-09-18 19:50:00|416.15|409.55|416.05|409.45|416.25|409.65|415.95|409.35|11
1695066900000|2023-09-18 19:55:00|416.15|409.55|415.95|409.35|416.25|409.65|415.75|409.15|16
1695067200000|2023-09-18 20:00:00|415.75|409.15|415.15|408.55|415.95|409.35|415.05|408.45|19
1695067500000|2023-09-18 20:05:00|415.2|408.6|415.25|408.65|415.4|408.8|414.95|408.35|20
1695067800000|2023-09-18 20:10:00|415.35|408.75|415.35|408.75|415.45|408.85|415.15|408.55|9
1695068100000|2023-09-18 20:15:00|415.45|408.85|415.35|408.75|415.45|408.85|415.25|408.65|15
1695068400000|2023-09-18 20:20:00|415.25|408.65|415.05|408.45|415.25|408.65|414.75|408.15|12
1695068700000|2023-09-18 20:25:00|414.95|408.35|414.65|408.05|414.95|408.35|414.55|407.95|18
1695069000000|2023-09-18 20:30:00|414.7|408.1|414.35|407.75|414.75|408.15|414.35|407.75|9
1695069300000|2023-09-18 20:35:00|414.15|407.55|414.05|407.45|414.15|407.55|414.05|407.45|4
1695069600000|2023-09-18 20:40:00|414.45|407.85|414.65|408.05|414.65|408.05|414.45|407.85|5
1695069900000|2023-09-18 20:45:00|414.75|408.15|414.45|407.85|415.05|408.45|414.45|407.85|11
1695070200000|2023-09-18 20:50:00|414.35|407.75|414.55|407.95|414.75|408.15|414.35|407.75|18
1695070500000|2023-09-18 20:55:00|414.45|407.85|414.31|407.71|414.45|407.85|414.15|407.55|35
1695070800000|2023-09-18 21:00:00|414.3|407.7|413.62|407.02|414.31|407.71|413.52|406.92|147
1695071100000|2023-09-18 21:05:00|413.63|407.03|413.99|407.39|414.01|407.41|413.62|407.02|79
1695071400000|2023-09-18 21:10:00|413.98|407.38|414.4|407.8|414.41|407.81|413.98|407.38|58
1695071700000|2023-09-18 21:15:00|414.38|407.78|415.29|408.69|415.29|408.69|414.38|407.78|53
1695072000000|2023-09-18 21:20:00|415.25|408.65|414.77|408.17|415.3|408.7|414.72|408.12|123
1695072300000|2023-09-18 21:25:00|414.81|408.21|415.38|408.78|415.4|408.8|414.78|408.18|83
1695072600000|2023-09-18 21:30:00|415.47|408.87|414.94|408.34|415.51|408.91|414.87|408.27|124
1695072900000|2023-09-18 21:35:00|414.95|408.35|415.15|408.55|415.18|408.58|414.87|408.27|85
1695073200000|2023-09-18 21:40:00|415.18|408.58|415.38|408.78|415.43|408.83|415.08|408.48|148
1695073500000|2023-09-18 21:45:00|415.4|408.8|415.02|408.42|415.46|408.86|414.97|408.37|69
1695073800000|2023-09-18 21:50:00|415.1|408.5|414.99|408.39|415.11|408.51|414.98|408.38|14
1695074100000|2023-09-18 21:55:00|415.05|408.45|415.7|409.1|415.71|409.11|415.05|408.45|81
1695074400000|2023-09-18 22:00:00|415.75|409.15|415.85|409.25|415.85|409.25|415.45|408.85|27
1695074700000|2023-09-18 22:05:00|415.95|409.35|416.15|409.55|416.15|409.55|415.95|409.35|4
1695075000000|2023-09-18 22:10:00|416.05|409.45|416.2|409.6|416.2|409.6|415.75|409.15|12
1695075300000|2023-09-18 22:15:00|416.25|409.65|415.95|409.35|416.25|409.65|415.65|409.05|12
1695075600000|2023-09-18 22:20:00|415.75|409.15|415.35|408.75|415.75|409.15|415.35|408.75|5
1695076200000|2023-09-18 22:30:00|415.75|409.15|415.15|408.55|415.85|409.25|415.15|408.55|12
1695076500000|2023-09-18 22:35:00|415.05|408.45|415.3|408.7|415.3|408.7|415.05|408.45|7
1695076800000|2023-09-18 22:40:00|415.35|408.75|415.45|408.85|415.65|409.05|415.35|408.75|10
1695077100000|2023-09-18 22:45:00|415.55|408.95|415.75|409.15|415.75|409.15|415.55|408.95|3
1695077400000|2023-09-18 22:50:00|415.8|409.2|415.95|409.35|416.05|409.45|415.65|409.05|18
1695077700000|2023-09-18 22:55:00|416|409.4|416.2|409.6|416.25|409.65|416|409.4|8
1695078000000|2023-09-18 23:00:00|416.25|409.65|415.35|408.75|416.25|409.65|415.35|408.75|15
1695078300000|2023-09-18 23:05:00|415.25|408.65|415.15|408.55|415.35|408.75|415|408.4|18
1695078600000|2023-09-18 23:10:00|415.1|408.5|414.65|408.05|415.25|408.65|414.65|408.05|16
1695078900000|2023-09-18 23:15:00|414.55|407.95|414.35|407.75|414.65|408.05|414.35|407.75|5
1695079200000|2023-09-18 23:20:00|414.25|407.65|413.95|407.35|414.25|407.65|413.95|407.35|7
1695079500000|2023-09-18 23:25:00|413.85|407.25|413.95|407.35|414.05|407.45|413.55|406.95|11
1695079800000|2023-09-18 23:30:00|413.85|407.25|413.65|407.05|413.85|407.25|413.5|406.9|12
1695080100000|2023-09-18 23:35:00|413.55|406.95|413.05|406.45|413.55|406.95|413.05|406.45|10
1695080400000|2023-09-18 23:40:00|412.95|406.35|413.05|406.45|413.45|406.85|412.95|406.35|11
1695080700000|2023-09-18 23:45:00|413.15|406.55|413.75|407.15|413.75|407.15|412.95|406.35|13
1695081000000|2023-09-18 23:50:00|413.65|407.05|413.65|407.05|413.65|407.05|413.55|406.95|5
1695081300000|2023-09-18 23:55:00|413.75|407.15|413.95|407.35|414.15|407.55|413.75|407.15|12
1695081600000|2023-09-19 00:00:00|413.9|407.3|414.15|407.55|414.15|407.55|413.55|406.95|23
1695081900000|2023-09-19 00:05:00|414.2|407.6|414.35|407.75|414.35|407.75|414.05|407.45|8
1695082200000|2023-09-19 00:10:00|414.25|407.65|413.55|406.95|414.35|407.75|413.45|406.85|14
1695082500000|2023-09-19 00:15:00|413.45|406.85|412.3|405.7|413.45|406.85|412.25|405.65|27
1695082800000|2023-09-19 00:20:00|412.25|405.65|412.85|406.25|412.95|406.35|411.5|404.9|58
1695083100000|2023-09-19 00:25:00|412.95|406.35|412.75|406.15|413.25|406.65|412.35|405.75|53
1695083400000|2023-09-19 00:30:00|412.35|405.75|412.35|405.75|412.55|405.95|412.05|405.45|35
1695083700000|2023-09-19 00:35:00|412.3|405.7|412.25|405.65|412.65|406.05|412|405.4|45
1695084000000|2023-09-19 00:40:00|412.3|405.7|412.25|405.65|412.35|405.75|411.95|405.35|14
1695084300000|2023-09-19 00:45:00|412.15|405.55|411.65|405.05|412.15|405.55|411.45|404.85|13
1695084600000|2023-09-19 00:50:00|411.75|405.15|412.35|405.75|412.55|405.95|411.75|405.15|28
1695084900000|2023-09-19 00:55:00|412.25|405.65|411.55|404.95|412.25|405.65|411.55|404.95|10
1695085200000|2023-09-19 01:00:00|411.5|404.9|411.45|404.85|411.5|404.9|411.25|404.65|12
1695085500000|2023-09-19 01:05:00|412.25|405.65|413.15|406.55|413.15|406.55|412.25|405.65|20
1695085800000|2023-09-19 01:10:00|413.1|406.5|412.75|406.15|413.1|406.5|412.75|406.15|15
1695086100000|2023-09-19 01:15:00|412.65|406.05|412.75|406.15|413.05|406.45|412.55|405.95|25
1695086400000|2023-09-19 01:20:00|412.85|406.25|412.7|406.1|412.95|406.35|412.7|406.1|6
1695086700000|2023-09-19 01:25:00|412.55|405.95|412.55|405.95|412.55|405.95|412.35|405.75|5
1695087000000|2023-09-19 01:30:00|412.65|406.05|412.35|405.75|412.65|406.05|412.35|405.75|12
1695087300000|2023-09-19 01:35:00|412.25|405.65|413.35|406.75|413.35|406.75|411.95|405.35|22
1695087600000|2023-09-19 01:40:00|413.25|406.65|413.25|406.65|413.25|406.65|412.95|406.35|8
1695087900000|2023-09-19 01:45:00|413.3|406.7|412.95|406.35|413.45|406.85|412.75|406.15|12
1695088200000|2023-09-19 01:50:00|412.85|406.25|412.75|406.15|412.85|406.25|412.75|406.15|2
1695088500000|2023-09-19 01:55:00|412.65|406.05|412.75|406.15|412.85|406.25|412.65|406.05|6
1695088800000|2023-09-19 02:00:00|412.7|406.1|412.95|406.35|412.95|406.35|412.65|406.05|7
1695089100000|2023-09-19 02:05:00|412.85|406.25|413.35|406.75|413.35|406.75|412.85|406.25|8
1695089400000|2023-09-19 02:10:00|413.45|406.85|413.85|407.25|413.95|407.35|413.45|406.85|6
1695089700000|2023-09-19 02:15:00|413.75|407.15|413.75|407.15|413.95|407.35|413.65|407.05|11
1695090000000|2023-09-19 02:20:00|413.65|407.05|413.65|407.05|413.75|407.15|413.55|406.95|7
1695090300000|2023-09-19 02:25:00|413.6|407|413.55|406.95|413.65|407.05|413.45|406.85|6
1695090600000|2023-09-19 02:30:00|413.45|406.85|413.15|406.55|413.45|406.85|413.15|406.55|6
1695090900000|2023-09-19 02:35:00|413.25|406.65|414|407.4|414.25|407.65|413.25|406.65|19
1695091200000|2023-09-19 02:40:00|414.05|407.45|414.05|407.45|414.35|407.75|414.05|407.45|9
1695091500000|2023-09-19 02:45:00|414.15|407.55|414.25|407.65|414.25|407.65|413.95|407.35|9
1695091800000|2023-09-19 02:50:00|414.3|407.7|414.55|407.95|414.65|408.05|414.05|407.45|28
1695092100000|2023-09-19 02:55:00|414.35|407.75|414.55|407.95|414.55|407.95|414.35|407.75|8
1695092400000|2023-09-19 03:00:00|414.45|407.85|414.95|408.35|414.95|408.35|414.35|407.75|17
1695092700000|2023-09-19 03:05:00|415.05|408.45|414.65|408.05|415.15|408.55|414.65|408.05|7
1695093000000|2023-09-19 03:10:00|414.55|407.95|414.55|407.95|414.55|407.95|414.35|407.75|6
1695093300000|2023-09-19 03:15:00|414.4|407.8|414.35|407.75|414.4|407.8|414.15|407.55|8
1695093600000|2023-09-19 03:20:00|414.45|407.85|414.25|407.65|414.45|407.85|413.95|407.35|13
1695093900000|2023-09-19 03:25:00|414.15|407.55|414.05|407.45|414.15|407.55|413.75|407.15|12
1695094200000|2023-09-19 03:30:00|413.95|407.35|414.45|407.85|414.45|407.85|413.95|407.35|16
1695094500000|2023-09-19 03:35:00|414.35|407.75|414.05|407.45|414.35|407.75|413.95|407.35|8
1695094800000|2023-09-19 03:40:00|413.95|407.35|414.1|407.5|414.1|407.5|413.95|407.35|2
1695095100000|2023-09-19 03:45:00|414.15|407.55|414.25|407.65|414.25|407.65|414.05|407.45|10
1695095400000|2023-09-19 03:50:00|414.15|407.55|414.15|407.55|414.25|407.65|414.15|407.55|7
1695095700000|2023-09-19 03:55:00|414.25|407.65|414.35|407.75|414.35|407.75|414.05|407.45|10
1695096000000|2023-09-19 04:00:00|414.15|407.55|414.15|407.55|414.15|407.55|414.05|407.45|3
1695096300000|2023-09-19 04:05:00|414.25|407.65|414.45|407.85|414.45|407.85|413.95|407.35|12
1695096600000|2023-09-19 04:10:00|414.55|407.95|414.95|408.35|414.95|408.35|414.55|407.95|6
1695096900000|2023-09-19 04:15:00|414.75|408.15|414.15|407.55|414.85|408.25|414.05|407.45|16
1695097200000|2023-09-19 04:20:00|414.1|407.5|413.85|407.25|414.15|407.55|413.85|407.25|17
1695097500000|2023-09-19 04:25:00|413.75|407.15|413.65|407.05|414.05|407.45|413.65|407.05|11
1695097800000|2023-09-19 04:30:00|413.75|407.15|413.9|407.3|413.9|407.3|413.75|407.15|4
1695098100000|2023-09-19 04:35:00|413.75|407.15|413.85|407.25|414.05|407.45|413.65|407.05|10
1695098400000|2023-09-19 04:40:00|413.95|407.35|413.85|407.25|414.15|407.55|413.85|407.25|6
1695098700000|2023-09-19 04:45:00|413.9|407.3|414.75|408.15|414.85|408.25|413.9|407.3|23
1695099000000|2023-09-19 04:50:00|414.8|408.2|415.1|408.5|415.15|408.55|414.8|408.2|21
1695099300000|2023-09-19 04:55:00|415.15|408.55|414.75|408.15|415.2|408.6|414.75|408.15|9
1695099600000|2023-09-19 05:00:00|414.8|408.2|414.55|407.95|415.15|408.55|414.55|407.95|16
1695099900000|2023-09-19 05:05:00|414.5|407.9|414.85|408.25|414.85|408.25|414.45|407.85|7
1695100200000|2023-09-19 05:10:00|414.75|408.15|414.85|408.25|414.85|408.25|414.65|408.05|8
1695100500000|2023-09-19 05:15:00|414.65|408.05|414.65|408.05|414.65|408.05|414.25|407.65|10
1695100800000|2023-09-19 05:20:00|414.6|408|414.65|408.05|414.85|408.25|414.6|408|9
1695101100000|2023-09-19 05:25:00|414.75|408.15|415.25|408.65|415.25|408.65|414.75|408.15|9
1695101400000|2023-09-19 05:30:00|415.35|408.75|415.15|408.55|415.35|408.75|415.05|408.45|14
1695101700000|2023-09-19 05:35:00|415.3|408.7|415.05|408.45|415.35|408.75|415.05|408.45|29
1695102000000|2023-09-19 05:40:00|415.15|408.55|415.45|408.85|415.45|408.85|415.15|408.55|7
1695102300000|2023-09-19 05:45:00|415.4|408.8|415.85|409.25|415.85|409.25|415.4|408.8|8
1695102600000|2023-09-19 05:50:00|415.9|409.3|415.05|408.45|415.95|409.35|415.05|408.45|8
1695102900000|2023-09-19 05:55:00|415.15|408.55|414.95|408.35|415.15|408.55|414.75|408.15|9
1695103200000|2023-09-19 06:00:00|414.85|408.25|414.2|407.6|414.85|408.25|414.15|407.55|13
1695103500000|2023-09-19 06:05:00|414.25|407.65|413.65|407.05|414.25|407.65|413.65|407.05|12
1695103800000|2023-09-19 06:10:00|413.6|407|414.05|407.45|414.05|407.45|413.6|407|16
1695104100000|2023-09-19 06:15:00|413.95|407.35|413.85|407.25|413.95|407.35|413.75|407.15|6
1695104400000|2023-09-19 06:20:00|413.9|407.3|413.85|407.25|414.05|407.45|413.85|407.25|4
1695104700000|2023-09-19 06:25:00|413.95|407.35|414.15|407.55|414.15|407.55|413.75|407.15|16
1695105000000|2023-09-19 06:30:00|414.05|407.45|414.85|408.25|414.85|408.25|414.05|407.45|12
1695105300000|2023-09-19 06:35:00|414.95|408.35|415.1|408.5|415.15|408.55|414.7|408.1|13
1695105600000|2023-09-19 06:40:00|415.15|408.55|414.95|408.35|415.15|408.55|414.95|408.35|22
1695105900000|2023-09-19 06:45:00|414.75|408.15|414.75|408.15|414.75|408.15|414.35|407.75|12
1695106200000|2023-09-19 06:50:00|414.6|408|414.35|407.75|414.6|408|414.25|407.65|9
1695106500000|2023-09-19 06:55:00|414.3|407.7|413.9|407.3|414.3|407.7|413.9|407.3|17
1695106800000|2023-09-19 07:00:00|413.85|407.25|413.75|407.15|414.05|407.45|413.65|407.05|14
1695107100000|2023-09-19 07:05:00|413.7|407.1|413.75|407.15|413.75|407.15|413.55|406.95|5
1695107400000|2023-09-19 07:10:00|413.65|407.05|414.05|407.45|414.05|407.45|413.65|407.05|10
1695107700000|2023-09-19 07:15:00|414.15|407.55|413.95|407.35|414.15|407.55|413.85|407.25|5
1695108000000|2023-09-19 07:20:00|413.85|407.25|413.95|407.35|414.05|407.45|413.85|407.25|6
1695108300000|2023-09-19 07:25:00|414|407.4|414.15|407.55|414.25|407.65|414|407.4|8
1695108600000|2023-09-19 07:30:00|414.1|407.5|413.75|407.15|414.15|407.55|413.75|407.15|7
1695108900000|2023-09-19 07:35:00|413.65|407.05|413.45|406.85|413.65|407.05|413.45|406.85|5
1695109200000|2023-09-19 07:40:00|413.25|406.65|412.95|406.35|413.25|406.65|412.85|406.25|6
1695109500000|2023-09-19 07:45:00|413.05|406.45|413.05|406.45|413.05|406.45|412.95|406.35|3
1695109800000|2023-09-19 07:50:00|412.95|406.35|413.15|406.55|413.25|406.65|412.95|406.35|5
1695110100000|2023-09-19 07:55:00|413.05|406.45|413.05|406.45|413.15|406.55|413.05|406.45|3
1695110400000|2023-09-19 08:00:00|412.95|406.35|412.75|406.15|412.95|406.35|412.65|406.05|16
1695110700000|2023-09-19 08:05:00|412.85|406.25|413.25|406.65|413.25|406.65|412.75|406.15|11
1695111000000|2023-09-19 08:10:00|413.55|406.95|413.55|406.95|413.55|406.95|413.45|406.85|3
1695111300000|2023-09-19 08:15:00|413.45|406.85|413.65|407.05|413.65|407.05|413.2|406.6|12
1695111600000|2023-09-19 08:20:00|413.85|407.25|414.05|407.45|414.05|407.45|413.55|406.95|18
1695111900000|2023-09-19 08:25:00|413.95|407.35|414.05|407.45|414.35|407.75|413.75|407.15|17
1695112200000|2023-09-19 08:30:00|414.15|407.55|413.65|407.05|414.15|407.55|413.45|406.85|11
1695112500000|2023-09-19 08:35:00|413.55|406.95|414.05|407.45|414.15|407.55|413.25|406.65|22
1695112800000|2023-09-19 08:40:00|414.15|407.55|413.95|407.35|414.15|407.55|413.65|407.05|21
1695113100000|2023-09-19 08:45:00|414.05|407.45|413.55|406.95|414.05|407.45|413.15|406.55|24
1695113400000|2023-09-19 08:50:00|413.65|407.05|413.95|407.35|413.95|407.35|413.45|406.85|18
1695113700000|2023-09-19 08:55:00|414.05|407.45|415.05|408.45|415.35|408.75|413.95|407.35|40
1695114000000|2023-09-19 09:00:00|415.15|408.55|414.95|408.35|415.95|409.35|414.85|408.25|45
1695114300000|2023-09-19 09:05:00|414.85|408.25|415.55|408.95|415.85|409.25|414.75|408.15|41
1695114600000|2023-09-19 09:10:00|415.65|409.05|415.35|408.75|416.05|409.45|415.35|408.75|30
1695114900000|2023-09-19 09:15:00|415.4|408.8|416.45|409.85|416.45|409.85|415.35|408.75|28
1695115200000|2023-09-19 09:20:00|416.55|409.95|416.95|410.35|417.05|410.45|416.35|409.75|25
1695115500000|2023-09-19 09:25:00|416.85|410.25|417.95|411.35|417.95|411.35|416.75|410.15|76
1695115800000|2023-09-19 09:30:00|418.05|411.45|418.95|412.35|419.15|412.55|417.95|411.35|66
1695116100000|2023-09-19 09:35:00|418.85|412.25|418.45|411.85|419.65|413.05|418.25|411.65|47
1695116400000|2023-09-19 09:40:00|418.5|411.9|418.45|411.85|420.15|413.55|418.35|411.75|92
1695116700000|2023-09-19 09:45:00|418.5|411.9|417.65|411.05|418.55|411.95|417.65|411.05|60
1695117000000|2023-09-19 09:50:00|417.75|411.15|418.85|412.25|419.05|412.45|417.65|411.05|31
1695117300000|2023-09-19 09:55:00|418.95|412.35|418.65|412.05|419.05|412.45|418.45|411.85|34
1695117600000|2023-09-19 10:00:00|418.75|412.15|417.95|411.35|418.95|412.35|417.95|411.35|29
1695117900000|2023-09-19 10:05:00|418.15|411.55|417.75|411.15|418.75|412.15|417.75|411.15|42
1695118200000|2023-09-19 10:10:00|417.8|411.2|417.45|410.85|417.85|411.25|417.05|410.45|58
1695118500000|2023-09-19 10:15:00|417.4|410.8|417.75|411.15|418.25|411.65|417.4|410.8|40
1695118800000|2023-09-19 10:20:00|417.85|411.25|417.55|410.95|418|411.4|417.35|410.75|23
1695119100000|2023-09-19 10:25:00|417.45|410.85|416.45|409.85|417.45|410.85|415.55|408.95|66
1695119400000|2023-09-19 10:30:00|416.35|409.75|416.75|410.15|416.95|410.35|416.05|409.45|34
1695119700000|2023-09-19 10:35:00|416.7|410.1|417.05|410.45|417.15|410.55|416.65|410.05|26
1695120000000|2023-09-19 10:40:00|416.95|410.35|417.15|410.55|417.25|410.65|416.85|410.25|17
1695120300000|2023-09-19 10:45:00|417.1|410.5|416.8|410.2|417.25|410.65|416.55|409.95|22
1695120600000|2023-09-19 10:50:00|416.7|410.1|416.7|410.1|416.7|410.1|416.05|409.45|27
1695120900000|2023-09-19 10:55:00|416.65|410.05|416.65|410.05|416.75|410.15|416.4|409.8|17
1695121200000|2023-09-19 11:00:00|416.75|410.15|416.75|410.15|416.85|410.25|416.55|409.95|19
1695121500000|2023-09-19 11:05:00|416.85|410.25|415.55|408.95|416.85|410.25|415.55|408.95|15
1695121800000|2023-09-19 11:10:00|415.45|408.85|415.45|408.85|415.95|409.35|415.45|408.85|13
1695122100000|2023-09-19 11:15:00|415.4|408.8|415.55|408.95|415.75|409.15|415.35|408.75|17
1695122400000|2023-09-19 11:20:00|415.65|409.05|415.35|408.75|415.75|409.15|415.35|408.75|14
1695122700000|2023-09-19 11:25:00|415.3|408.7|415.95|409.35|416.05|409.45|415.25|408.65|15
1695123000000|2023-09-19 11:30:00|415.9|409.3|415.25|408.65|415.95|409.35|415.25|408.65|14
1695123300000|2023-09-19 11:35:00|415.35|408.75|415.05|408.45|415.45|408.85|414.9|408.3|17
1695123600000|2023-09-19 11:40:00|415|408.4|415.05|408.45|415.15|408.55|414.85|408.25|9
1695123900000|2023-09-19 11:45:00|415.1|408.5|415.65|409.05|415.65|409.05|415.05|408.45|19
1695124200000|2023-09-19 11:50:00|415.7|409.1|415.95|409.35|416.25|409.65|415.65|409.05|25
1695124500000|2023-09-19 11:55:00|416.05|409.45|415.95|409.35|416.05|409.45|415.95|409.35|3
1695124800000|2023-09-19 12:00:00|416.35|409.75|416.55|409.95|416.55|409.95|415.85|409.25|18
1695125100000|2023-09-19 12:05:00|416.45|409.85|416.15|409.55|416.45|409.85|415.95|409.35|10
1695125400000|2023-09-19 12:10:00|416.05|409.45|416.15|409.55|416.35|409.75|416.05|409.45|11
1695125700000|2023-09-19 12:15:00|416.35|409.75|416.55|409.95|416.65|410.05|416.15|409.55|15
1695126000000|2023-09-19 12:20:00|416.6|410|416.95|410.35|416.95|410.35|416.6|410|10
1695126300000|2023-09-19 12:25:00|417.05|410.45|417.35|410.75|417.55|410.95|417.05|410.45|10
1695126600000|2023-09-19 12:30:00|417.3|410.7|416.65|410.05|417.35|410.75|416.45|409.85|27
1695126900000|2023-09-19 12:35:00|416.6|410|415.95|409.35|416.6|410|415.5|408.9|50
1695127200000|2023-09-19 12:40:00|415.9|409.3|415.35|408.75|416.05|409.45|415.35|408.75|26
1695127500000|2023-09-19 12:45:00|415.4|408.8|415.75|409.15|415.75|409.15|414.75|408.15|43
1695127800000|2023-09-19 12:50:00|415.85|409.25|415.65|409.05|416.05|409.45|415.55|408.95|19
1695128100000|2023-09-19 12:55:00|415.6|409|415.45|408.85|415.65|409.05|415.35|408.75|13
1695128400000|2023-09-19 13:00:00|415.35|408.75|415.15|408.55|415.45|408.85|414.95|408.35|25
1695128700000|2023-09-19 13:05:00|415.25|408.65|415.35|408.75|415.55|408.95|415.25|408.65|7
1695129000000|2023-09-19 13:10:00|415.65|409.05|415.55|408.95|415.65|409.05|415.45|408.85|8
1695129300000|2023-09-19 13:15:00|415.65|409.05|416.25|409.65|416.55|409.95|415.65|409.05|24
1695129600000|2023-09-19 13:20:00|416.35|409.75|415.95|409.35|416.35|409.75|415.95|409.35|10
1695129900000|2023-09-19 13:25:00|416.05|409.45|415.9|409.3|416.05|409.45|415.85|409.25|12
1695130200000|2023-09-19 13:30:00|415.85|409.25|415.75|409.15|415.85|409.25|415.35|408.75|35
1695130500000|2023-09-19 13:35:00|415.8|409.2|416.45|409.85|416.45|409.85|415.8|409.2|24
1695130800000|2023-09-19 13:40:00|416.4|409.8|415.55|408.95|416.4|409.8|415.45|408.85|15
1695131100000|2023-09-19 13:45:00|415.65|409.05|415.45|408.85|415.85|409.25|415.45|408.85|20
1695131400000|2023-09-19 13:50:00|415.35|408.75|414.55|407.95|415.35|408.75|414.25|407.65|64
1695131700000|2023-09-19 13:55:00|414.5|407.9|412.85|406.25|414.5|407.9|412.55|405.95|153
1695132000000|2023-09-19 14:00:00|412.8|406.2|412.15|405.55|412.85|406.25|411.7|405.1|198
1695132300000|2023-09-19 14:05:00|412.1|405.5|413.25|406.65|413.45|406.85|412.05|405.45|148
1695132600000|2023-09-19 14:10:00|413.15|406.55|413.7|407.1|413.85|407.25|412.95|406.35|87
1695132900000|2023-09-19 14:15:00|413.65|407.05|414.45|407.85|414.95|408.35|413.35|406.75|72
1695133200000|2023-09-19 14:20:00|414.55|407.95|414.6|408|415.05|408.45|413.95|407.35|37
1695133500000|2023-09-19 14:25:00|414.55|407.95|414.25|407.65|414.65|408.05|414.2|407.6|23
1695133800000|2023-09-19 14:30:00|414.35|407.75|413.25|406.65|414.55|407.95|413.25|406.65|51
1695134100000|2023-09-19 14:35:00|413.3|406.7|413.25|406.65|414.05|407.45|413.15|406.55|60
1695134400000|2023-09-19 14:40:00|413.35|406.75|413.85|407.25|414.3|407.7|413.15|406.55|62
1695134700000|2023-09-19 14:45:00|413.95|407.35|413.5|406.9|414.05|407.45|413.25|406.65|64
1695135000000|2023-09-19 14:50:00|413.55|406.95|413.85|407.25|414.15|407.55|413.5|406.9|46
1695135300000|2023-09-19 14:55:00|413.9|407.3|414.05|407.45|414.65|408.05|413.9|407.3|33
1695135600000|2023-09-19 15:00:00|414.15|407.55|414.75|408.15|415.44|408.84|414.15|407.55|83
1695135900000|2023-09-19 15:05:00|414.85|408.25|414.55|407.95|414.95|408.35|413.75|407.15|54
1695136200000|2023-09-19 15:10:00|414.65|408.05|415.15|408.55|415.15|408.55|414.5|407.9|91
1695136500000|2023-09-19 15:15:00|415.25|408.65|414.85|408.25|415.45|408.85|414.85|408.25|45
1695136800000|2023-09-19 15:20:00|414.9|408.3|415.45|408.85|415.55|408.95|414.9|408.3|35
1695137100000|2023-09-19 15:25:00|415.65|409.05|415.8|409.2|416.65|410.05|415.45|408.85|134
1695137400000|2023-09-19 15:30:00|415.95|409.35|417.25|410.65|417.35|410.75|415.95|409.35|81
1695137700000|2023-09-19 15:35:00|417.3|410.7|416.65|410.05|417.75|411.15|416.1|409.5|128
1695138000000|2023-09-19 15:40:00|416.55|409.95|415.55|408.95|416.55|409.95|415.05|408.45|117
1695138300000|2023-09-19 15:45:00|415.6|409|415.65|409.05|415.95|409.35|415.05|408.45|52
1695138600000|2023-09-19 15:50:00|415.6|409|416.95|410.35|417.15|410.55|415.6|409|104
1695138900000|2023-09-19 15:55:00|417|410.4|416.75|410.15|417.25|410.65|416.45|409.85|46
1695139200000|2023-09-19 16:00:00|416.85|410.25|417.25|410.65|417.25|410.65|416.35|409.75|56
1695139500000|2023-09-19 16:05:00|417.3|410.7|418.35|411.75|418.35|411.75|417.05|410.45|41
1695139800000|2023-09-19 16:10:00|418.3|411.7|418.5|411.9|418.85|412.25|418.2|411.6|66
1695140100000|2023-09-19 16:15:00|418.35|411.75|417.25|410.65|418.55|411.95|417.25|410.65|81
1695140400000|2023-09-19 16:20:00|417.15|410.55|416.95|410.35|417.45|410.85|416.65|410.05|78
1695140700000|2023-09-19 16:25:00|416.85|410.25|417.05|410.45|417.45|410.85|416.65|410.05|45
1695141000000|2023-09-19 16:30:00|417.1|410.5|416.65|410.05|417.1|410.5|416.45|409.85|40
1695141300000|2023-09-19 16:35:00|416.75|410.15|416.25|409.65|416.85|410.25|416.05|409.45|31
1695141600000|2023-09-19 16:40:00|416.3|409.7|417.15|410.55|417.3|410.7|416.25|409.65|111
1695141900000|2023-09-19 16:45:00|417.05|410.45|415.95|409.35|417.15|410.55|415.85|409.25|43
1695142200000|2023-09-19 16:50:00|415.75|409.15|415.95|409.35|415.95|409.35|415.45|408.85|35
1695142500000|2023-09-19 16:55:00|415.85|409.25|416.15|409.55|416.15|409.55|415.6|409|21
1695142800000|2023-09-19 17:00:00|416.2|409.6|415.45|408.85|416.25|409.65|415.35|408.75|25
1695143100000|2023-09-19 17:05:00|415.4|408.8|415.75|409.15|415.75|409.15|415.05|408.45|51
1695143400000|2023-09-19 17:10:00|415.85|409.25|416.4|409.8|416.45|409.85|415.75|409.15|21
1695143700000|2023-09-19 17:15:00|416.45|409.85|416.25|409.65|416.45|409.85|415.85|409.25|18
1695144000000|2023-09-19 17:20:00|416.05|409.45|415.65|409.05|416.05|409.45|415.65|409.05|10
1695144300000|2023-09-19 17:25:00|415.7|409.1|415.95|409.35|415.95|409.35|415.5|408.9|15
1695144600000|2023-09-19 17:30:00|416.05|409.45|416.7|410.1|417.05|410.45|416.05|409.45|24
1695145200000|2023-09-19 17:40:00|416.75|410.15|416.95|410.35|417.25|410.65|416.75|410.15|11
1695145500000|2023-09-19 17:45:00|417.05|410.45|416.85|410.25|417.25|410.65|416.75|410.15|17
1695145800000|2023-09-19 17:50:00|416.75|410.15|416.75|410.15|416.75|410.15|416.25|409.65|28
1695146100000|2023-09-19 17:55:00|416.65|410.05|416.35|409.75|416.9|410.3|416.35|409.75|12
1695146400000|2023-09-19 18:00:00|416.4|409.8|417.75|411.15|417.75|411.15|416.35|409.75|49
1695146700000|2023-09-19 18:05:00|417.65|411.05|417.45|410.85|418.05|411.45|417.45|410.85|27
1695147000000|2023-09-19 18:10:00|417.5|410.9|418.25|411.65|418.45|411.85|417.5|410.9|25
1695147600000|2023-09-19 18:20:00|417.75|411.15|417.85|411.25|417.85|411.25|417.55|410.95|9
1695147900000|2023-09-19 18:25:00|417.8|411.2|417.65|411.05|418.75|412.15|417.65|411.05|33
1695148200000|2023-09-19 18:30:00|417.75|411.15|417.85|411.25|417.85|411.25|417.65|411.05|27
1695148500000|2023-09-19 18:35:00|417.75|411.15|417.65|411.05|418.2|411.6|417.45|410.85|38
1695148800000|2023-09-19 18:40:00|417.6|411|417.45|410.85|417.65|411.05|417.35|410.75|25
1695149100000|2023-09-19 18:45:00|417.5|410.9|417.35|410.75|417.5|410.9|416.95|410.35|46
1695149400000|2023-09-19 18:50:00|417.25|410.65|417.55|410.95|417.65|411.05|416.95|410.35|21
1695149700000|2023-09-19 18:55:00|417.45|410.85|417.05|410.45|417.45|410.85|416.95|410.35|13
1695150000000|2023-09-19 19:00:00|416.95|410.35|417.15|410.55|417.15|410.55|416.7|410.1|14
1695150300000|2023-09-19 19:05:00|417.25|410.65|417.65|411.05|417.65|411.05|417.25|410.65|12
1695150600000|2023-09-19 19:10:00|417.35|410.75|417.15|410.55|417.35|410.75|416.85|410.25|19
1695150900000|2023-09-19 19:15:00|417.05|410.45|416.65|410.05|417.05|410.45|416.35|409.75|35
1695151200000|2023-09-19 19:20:00|416.55|409.95|417.05|410.45|417.45|410.85|416.55|409.95|17
1695151500000|2023-09-19 19:25:00|417.15|410.55|417.65|411.05|417.85|411.25|417.15|410.55|26
1695151800000|2023-09-19 19:30:00|417.7|411.1|417.45|410.85|417.8|411.2|417.35|410.75|12
1695152100000|2023-09-19 19:35:00|417.35|410.75|417.65|411.05|417.65|411.05|417.3|410.7|7
1695152400000|2023-09-19 19:40:00|417.55|410.95|417.25|410.65|417.55|410.95|417.25|410.65|7
1695152700000|2023-09-19 19:45:00|417.2|410.6|417.05|410.45|417.35|410.75|417.05|410.45|6
1695153000000|2023-09-19 19:50:00|416.95|410.35|416.95|410.35|417.15|410.55|416.75|410.15|9
1695153300000|2023-09-19 19:55:00|417.05|410.45|417.25|410.65|417.55|410.95|416.95|410.35|15
1695153600000|2023-09-19 20:00:00|417.35|410.75|416.95|410.35|417.35|410.75|416.95|410.35|12
1695153900000|2023-09-19 20:05:00|417.05|410.45|416.85|410.25|417.05|410.45|416.45|409.85|12
1695154200000|2023-09-19 20:10:00|416.95|410.35|418.05|411.45|418.05|411.45|416.95|410.35|15
1695154500000|2023-09-19 20:15:00|418.15|411.55|417.05|410.45|418.15|411.55|416.95|410.35|26
1695154800000|2023-09-19 20:20:00|417.15|410.55|416.95|410.35|417.45|410.85|416.95|410.35|20
1695155100000|2023-09-19 20:25:00|416.85|410.25|417.1|410.5|417.1|410.5|416.75|410.15|8
1695155400000|2023-09-19 20:30:00|417.05|410.45|417.05|410.45|417.15|410.55|416.95|410.35|5
1695155700000|2023-09-19 20:35:00|417.15|410.55|417.35|410.75|417.35|410.75|417.15|410.55|4
1695156000000|2023-09-19 20:40:00|417.3|410.7|417.2|410.6|417.3|410.7|417.1|410.5|6
1695156300000|2023-09-19 20:45:00|417.25|410.65|417.35|410.75|417.35|410.75|417.25|410.65|4
1695156600000|2023-09-19 20:50:00|417.3|410.7|417.15|410.55|417.3|410.7|416.95|410.35|14
1695156900000|2023-09-19 20:55:00|416.95|410.35|417.29|410.69|417.3|410.7|416.95|410.35|9
1695157200000|2023-09-19 21:00:00|417.26|410.66|417.11|410.51|417.32|410.72|416.96|410.36|67
1695157500000|2023-09-19 21:05:00|417.12|410.52|417.61|411.01|417.61|411.01|417.12|410.52|31
1695157800000|2023-09-19 21:10:00|417.62|411.02|417.12|410.52|417.64|411.04|417.12|410.52|46
1695158100000|2023-09-19 21:15:00|417.11|410.51|416.81|410.21|417.14|410.54|416.49|409.89|142
1695158400000|2023-09-19 21:20:00|416.82|410.22|417.01|410.41|417.01|410.41|416.63|410.03|66
1695158700000|2023-09-19 21:25:00|417.06|410.46|416.01|409.41|417.06|410.46|415.84|409.24|253
1695159000000|2023-09-19 21:30:00|415.97|409.37|416.95|410.35|417.02|410.42|415.82|409.22|103
1695159300000|2023-09-19 21:35:00|416.99|410.39|417.18|410.58|417.18|410.58|416.77|410.17|34
1695159600000|2023-09-19 21:40:00|417.2|410.6|418.4|411.8|418.4|411.8|417.2|410.6|52
1695159900000|2023-09-19 21:45:00|418.41|411.81|419.32|412.72|419.36|412.76|418.38|411.78|50
1695160200000|2023-09-19 21:50:00|419.36|412.76|419.52|412.92|419.72|413.12|419.22|412.62|73
1695160500000|2023-09-19 21:55:00|419.53|412.93|419.3|412.7|419.53|412.93|419.09|412.49|36
1695160800000|2023-09-19 22:00:00|419.25|412.65|419|412.4|419.55|412.95|418.75|412.15|57
1695161100000|2023-09-19 22:05:00|418.85|412.25|418.25|411.65|418.85|412.25|418.2|411.6|14
1695161400000|2023-09-19 22:10:00|418.35|411.75|418.45|411.85|418.45|411.85|418.35|411.75|4
1695161700000|2023-09-19 22:15:00|418.4|411.8|417.65|411.05|418.4|411.8|417.45|410.85|18
1695162000000|2023-09-19 22:20:00|417.55|410.95|418.15|411.55|418.45|411.85|417.55|410.95|31
1695162300000|2023-09-19 22:25:00|418.25|411.65|418.35|411.75|418.55|411.95|418.25|411.65|8
1695162600000|2023-09-19 22:30:00|418.3|411.7|418.45|411.85|418.55|411.95|417.95|411.35|18
1695162900000|2023-09-19 22:35:00|418.35|411.75|418.85|412.25|418.95|412.35|418.35|411.75|16
1695163200000|2023-09-19 22:40:00|418.9|412.3|418.75|412.15|419.05|412.45|418.65|412.05|17
1695163500000|2023-09-19 22:45:00|418.8|412.2|418.85|412.25|418.95|412.35|418.8|412.2|18
1695163800000|2023-09-19 22:50:00|418.9|412.3|418.75|412.15|419.05|412.45|418.75|412.15|25
1695164100000|2023-09-19 22:55:00|418.65|412.05|418.65|412.05|418.9|412.3|418.65|412.05|10
1695164400000|2023-09-19 23:00:00|418.45|411.85|418.95|412.35|418.95|412.35|418.25|411.65|12
1695164700000|2023-09-19 23:05:00|419|412.4|419.15|412.55|419.25|412.65|418.95|412.35|31
1695165000000|2023-09-19 23:10:00|419.05|412.45|419.15|412.55|419.15|412.55|419.05|412.45|7
1695165300000|2023-09-19 23:15:00|419.25|412.65|419.6|413|419.75|413.15|419.25|412.65|16
1695165600000|2023-09-19 23:20:00|419.65|413.05|419.15|412.55|419.65|413.05|419.05|412.45|8
1695165900000|2023-09-19 23:25:00|419.25|412.65|418.85|412.25|419.25|412.65|418.85|412.25|8
1695166200000|2023-09-19 23:30:00|418.75|412.15|418.85|412.25|418.95|412.35|418.55|411.95|12
1695166500000|2023-09-19 23:35:00|418.8|412.2|418.65|412.05|418.8|412.2|418.4|411.8|9
1695166800000|2023-09-19 23:40:00|418.7|412.1|418.85|412.25|419.05|412.45|418.4|411.8|10
1695167100000|2023-09-19 23:45:00|418.75|412.15|418.85|412.25|418.85|412.25|418.75|412.15|4
1695167400000|2023-09-19 23:50:00|418.95|412.35|418.65|412.05|419.15|412.55|418.65|412.05|8
1695167700000|2023-09-19 23:55:00|418.55|411.95|418.55|411.95|418.55|411.95|418.45|411.85|5
1695081600000|2023-09-19 00:00:00|413.9|407.3|414.15|407.55|414.15|407.55|413.55|406.95|23
1695081900000|2023-09-19 00:05:00|414.2|407.6|414.35|407.75|414.35|407.75|414.05|407.45|8
1695082200000|2023-09-19 00:10:00|414.25|407.65|413.55|406.95|414.35|407.75|413.45|406.85|14
1695082500000|2023-09-19 00:15:00|413.45|406.85|412.3|405.7|413.45|406.85|412.25|405.65|27
1695082800000|2023-09-19 00:20:00|412.25|405.65|412.85|406.25|412.95|406.35|411.5|404.9|58
1695083100000|2023-09-19 00:25:00|412.95|406.35|412.75|406.15|413.25|406.65|412.35|405.75|53
1695083400000|2023-09-19 00:30:00|412.35|405.75|412.35|405.75|412.55|405.95|412.05|405.45|35
1695083700000|2023-09-19 00:35:00|412.3|405.7|412.25|405.65|412.65|406.05|412|405.4|45
1695084000000|2023-09-19 00:40:00|412.3|405.7|412.25|405.65|412.35|405.75|411.95|405.35|14
1695084300000|2023-09-19 00:45:00|412.15|405.55|411.65|405.05|412.15|405.55|411.45|404.85|13
1695084600000|2023-09-19 00:50:00|411.75|405.15|412.35|405.75|412.55|405.95|411.75|405.15|28
1695084900000|2023-09-19 00:55:00|412.25|405.65|411.55|404.95|412.25|405.65|411.55|404.95|10
1695085200000|2023-09-19 01:00:00|411.5|404.9|411.45|404.85|411.5|404.9|411.25|404.65|12
1695085500000|2023-09-19 01:05:00|412.25|405.65|413.15|406.55|413.15|406.55|412.25|405.65|20
1695085800000|2023-09-19 01:10:00|413.1|406.5|412.75|406.15|413.1|406.5|412.75|406.15|15
1695086100000|2023-09-19 01:15:00|412.65|406.05|412.75|406.15|413.05|406.45|412.55|405.95|25
1695086400000|2023-09-19 01:20:00|412.85|406.25|412.7|406.1|412.95|406.35|412.7|406.1|6
1695086700000|2023-09-19 01:25:00|412.55|405.95|412.55|405.95|412.55|405.95|412.35|405.75|5
1695087000000|2023-09-19 01:30:00|412.65|406.05|412.35|405.75|412.65|406.05|412.35|405.75|12
1695087300000|2023-09-19 01:35:00|412.25|405.65|413.35|406.75|413.35|406.75|411.95|405.35|22
1695087600000|2023-09-19 01:40:00|413.25|406.65|413.25|406.65|413.25|406.65|412.95|406.35|8
1695087900000|2023-09-19 01:45:00|413.3|406.7|412.95|406.35|413.45|406.85|412.75|406.15|12
1695088200000|2023-09-19 01:50:00|412.85|406.25|412.75|406.15|412.85|406.25|412.75|406.15|2
1695088500000|2023-09-19 01:55:00|412.65|406.05|412.75|406.15|412.85|406.25|412.65|406.05|6
1695088800000|2023-09-19 02:00:00|412.7|406.1|412.95|406.35|412.95|406.35|412.65|406.05|7
1695089100000|2023-09-19 02:05:00|412.85|406.25|413.35|406.75|413.35|406.75|412.85|406.25|8
1695089400000|2023-09-19 02:10:00|413.45|406.85|413.85|407.25|413.95|407.35|413.45|406.85|6
1695089700000|2023-09-19 02:15:00|413.75|407.15|413.75|407.15|413.95|407.35|413.65|407.05|11
1695090000000|2023-09-19 02:20:00|413.65|407.05|413.65|407.05|413.75|407.15|413.55|406.95|7
1695090300000|2023-09-19 02:25:00|413.6|407|413.55|406.95|413.65|407.05|413.45|406.85|6
1695090600000|2023-09-19 02:30:00|413.45|406.85|413.15|406.55|413.45|406.85|413.15|406.55|6
1695090900000|2023-09-19 02:35:00|413.25|406.65|414|407.4|414.25|407.65|413.25|406.65|19
1695091200000|2023-09-19 02:40:00|414.05|407.45|414.05|407.45|414.35|407.75|414.05|407.45|9
1695091500000|2023-09-19 02:45:00|414.15|407.55|414.25|407.65|414.25|407.65|413.95|407.35|9
1695091800000|2023-09-19 02:50:00|414.3|407.7|414.55|407.95|414.65|408.05|414.05|407.45|28
1695092100000|2023-09-19 02:55:00|414.35|407.75|414.55|407.95|414.55|407.95|414.35|407.75|8
1695092400000|2023-09-19 03:00:00|414.45|407.85|414.95|408.35|414.95|408.35|414.35|407.75|17
1695092700000|2023-09-19 03:05:00|415.05|408.45|414.65|408.05|415.15|408.55|414.65|408.05|7
1695093000000|2023-09-19 03:10:00|414.55|407.95|414.55|407.95|414.55|407.95|414.35|407.75|6
1695093300000|2023-09-19 03:15:00|414.4|407.8|414.35|407.75|414.4|407.8|414.15|407.55|8
1695093600000|2023-09-19 03:20:00|414.45|407.85|414.25|407.65|414.45|407.85|413.95|407.35|13
1695093900000|2023-09-19 03:25:00|414.15|407.55|414.05|407.45|414.15|407.55|413.75|407.15|12
1695094200000|2023-09-19 03:30:00|413.95|407.35|414.45|407.85|414.45|407.85|413.95|407.35|16
1695094500000|2023-09-19 03:35:00|414.35|407.75|414.05|407.45|414.35|407.75|413.95|407.35|8
1695094800000|2023-09-19 03:40:00|413.95|407.35|414.1|407.5|414.1|407.5|413.95|407.35|2
1695095100000|2023-09-19 03:45:00|414.15|407.55|414.25|407.65|414.25|407.65|414.05|407.45|10
1695095400000|2023-09-19 03:50:00|414.15|407.55|414.15|407.55|414.25|407.65|414.15|407.55|7
1695095700000|2023-09-19 03:55:00|414.25|407.65|414.35|407.75|414.35|407.75|414.05|407.45|10
1695096000000|2023-09-19 04:00:00|414.15|407.55|414.15|407.55|414.15|407.55|414.05|407.45|3
1695096300000|2023-09-19 04:05:00|414.25|407.65|414.45|407.85|414.45|407.85|413.95|407.35|12
1695096600000|2023-09-19 04:10:00|414.55|407.95|414.95|408.35|414.95|408.35|414.55|407.95|6
1695096900000|2023-09-19 04:15:00|414.75|408.15|414.15|407.55|414.85|408.25|414.05|407.45|16
1695097200000|2023-09-19 04:20:00|414.1|407.5|413.85|407.25|414.15|407.55|413.85|407.25|17
1695097500000|2023-09-19 04:25:00|413.75|407.15|413.65|407.05|414.05|407.45|413.65|407.05|11
1695097800000|2023-09-19 04:30:00|413.75|407.15|413.9|407.3|413.9|407.3|413.75|407.15|4
1695098100000|2023-09-19 04:35:00|413.75|407.15|413.85|407.25|414.05|407.45|413.65|407.05|10
1695098400000|2023-09-19 04:40:00|413.95|407.35|413.85|407.25|414.15|407.55|413.85|407.25|6
1695098700000|2023-09-19 04:45:00|413.9|407.3|414.75|408.15|414.85|408.25|413.9|407.3|23
1695099000000|2023-09-19 04:50:00|414.8|408.2|415.1|408.5|415.15|408.55|414.8|408.2|21
1695099300000|2023-09-19 04:55:00|415.15|408.55|414.75|408.15|415.2|408.6|414.75|408.15|9
1695099600000|2023-09-19 05:00:00|414.8|408.2|414.55|407.95|415.15|408.55|414.55|407.95|16
1695099900000|2023-09-19 05:05:00|414.5|407.9|414.85|408.25|414.85|408.25|414.45|407.85|7
1695100200000|2023-09-19 05:10:00|414.75|408.15|414.85|408.25|414.85|408.25|414.65|408.05|8
1695100500000|2023-09-19 05:15:00|414.65|408.05|414.65|408.05|414.65|408.05|414.25|407.65|10
1695100800000|2023-09-19 05:20:00|414.6|408|414.65|408.05|414.85|408.25|414.6|408|9
1695101100000|2023-09-19 05:25:00|414.75|408.15|415.25|408.65|415.25|408.65|414.75|408.15|9
1695101400000|2023-09-19 05:30:00|415.35|408.75|415.15|408.55|415.35|408.75|415.05|408.45|14
1695101700000|2023-09-19 05:35:00|415.3|408.7|415.05|408.45|415.35|408.75|415.05|408.45|29
1695102000000|2023-09-19 05:40:00|415.15|408.55|415.45|408.85|415.45|408.85|415.15|408.55|7
1695102300000|2023-09-19 05:45:00|415.4|408.8|415.85|409.25|415.85|409.25|415.4|408.8|8
1695102600000|2023-09-19 05:50:00|415.9|409.3|415.05|408.45|415.95|409.35|415.05|408.45|8
1695102900000|2023-09-19 05:55:00|415.15|408.55|414.95|408.35|415.15|408.55|414.75|408.15|9
1695103200000|2023-09-19 06:00:00|414.85|408.25|414.2|407.6|414.85|408.25|414.15|407.55|13
1695103500000|2023-09-19 06:05:00|414.25|407.65|413.65|407.05|414.25|407.65|413.65|407.05|12
1695103800000|2023-09-19 06:10:00|413.6|407|414.05|407.45|414.05|407.45|413.6|407|16
1695104100000|2023-09-19 06:15:00|413.95|407.35|413.85|407.25|413.95|407.35|413.75|407.15|6
1695104400000|2023-09-19 06:20:00|413.9|407.3|413.85|407.25|414.05|407.45|413.85|407.25|4
1695104700000|2023-09-19 06:25:00|413.95|407.35|414.15|407.55|414.15|407.55|413.75|407.15|16
1695105000000|2023-09-19 06:30:00|414.05|407.45|414.85|408.25|414.85|408.25|414.05|407.45|12
1695105300000|2023-09-19 06:35:00|414.95|408.35|415.1|408.5|415.15|408.55|414.7|408.1|13
1695105600000|2023-09-19 06:40:00|415.15|408.55|414.95|408.35|415.15|408.55|414.95|408.35|22
1695105900000|2023-09-19 06:45:00|414.75|408.15|414.75|408.15|414.75|408.15|414.35|407.75|12
1695106200000|2023-09-19 06:50:00|414.6|408|414.35|407.75|414.6|408|414.25|407.65|9
1695106500000|2023-09-19 06:55:00|414.3|407.7|413.9|407.3|414.3|407.7|413.9|407.3|17
1695106800000|2023-09-19 07:00:00|413.85|407.25|413.75|407.15|414.05|407.45|413.65|407.05|14
1695107100000|2023-09-19 07:05:00|413.7|407.1|413.75|407.15|413.75|407.15|413.55|406.95|5
1695107400000|2023-09-19 07:10:00|413.65|407.05|414.05|407.45|414.05|407.45|413.65|407.05|10
1695107700000|2023-09-19 07:15:00|414.15|407.55|413.95|407.35|414.15|407.55|413.85|407.25|5
1695108000000|2023-09-19 07:20:00|413.85|407.25|413.95|407.35|414.05|407.45|413.85|407.25|6
1695108300000|2023-09-19 07:25:00|414|407.4|414.15|407.55|414.25|407.65|414|407.4|8
1695108600000|2023-09-19 07:30:00|414.1|407.5|413.75|407.15|414.15|407.55|413.75|407.15|7
1695108900000|2023-09-19 07:35:00|413.65|407.05|413.45|406.85|413.65|407.05|413.45|406.85|5
1695109200000|2023-09-19 07:40:00|413.25|406.65|412.95|406.35|413.25|406.65|412.85|406.25|6
1695109500000|2023-09-19 07:45:00|413.05|406.45|413.05|406.45|413.05|406.45|412.95|406.35|3
1695109800000|2023-09-19 07:50:00|412.95|406.35|413.15|406.55|413.25|406.65|412.95|406.35|5
1695110100000|2023-09-19 07:55:00|413.05|406.45|413.05|406.45|413.15|406.55|413.05|406.45|3
1695110400000|2023-09-19 08:00:00|412.95|406.35|412.75|406.15|412.95|406.35|412.65|406.05|16
1695110700000|2023-09-19 08:05:00|412.85|406.25|413.25|406.65|413.25|406.65|412.75|406.15|11
1695111000000|2023-09-19 08:10:00|413.55|406.95|413.55|406.95|413.55|406.95|413.45|406.85|3
1695111300000|2023-09-19 08:15:00|413.45|406.85|413.65|407.05|413.65|407.05|413.2|406.6|12
1695111600000|2023-09-19 08:20:00|413.85|407.25|414.05|407.45|414.05|407.45|413.55|406.95|18
1695111900000|2023-09-19 08:25:00|413.95|407.35|414.05|407.45|414.35|407.75|413.75|407.15|17
1695112200000|2023-09-19 08:30:00|414.15|407.55|413.65|407.05|414.15|407.55|413.45|406.85|11
1695112500000|2023-09-19 08:35:00|413.55|406.95|414.05|407.45|414.15|407.55|413.25|406.65|22
1695112800000|2023-09-19 08:40:00|414.15|407.55|413.95|407.35|414.15|407.55|413.65|407.05|21
1695113100000|2023-09-19 08:45:00|414.05|407.45|413.55|406.95|414.05|407.45|413.15|406.55|24
1695113400000|2023-09-19 08:50:00|413.65|407.05|413.95|407.35|413.95|407.35|413.45|406.85|18
1695113700000|2023-09-19 08:55:00|414.05|407.45|415.05|408.45|415.35|408.75|413.95|407.35|40
1695114000000|2023-09-19 09:00:00|415.15|408.55|414.95|408.35|415.95|409.35|414.85|408.25|45
1695114300000|2023-09-19 09:05:00|414.85|408.25|415.55|408.95|415.85|409.25|414.75|408.15|41
1695114600000|2023-09-19 09:10:00|415.65|409.05|415.35|408.75|416.05|409.45|415.35|408.75|30
1695114900000|2023-09-19 09:15:00|415.4|408.8|416.45|409.85|416.45|409.85|415.35|408.75|28
1695115200000|2023-09-19 09:20:00|416.55|409.95|416.95|410.35|417.05|410.45|416.35|409.75|25
1695115500000|2023-09-19 09:25:00|416.85|410.25|417.95|411.35|417.95|411.35|416.75|410.15|76
1695115800000|2023-09-19 09:30:00|418.05|411.45|418.95|412.35|419.15|412.55|417.95|411.35|66
1695116100000|2023-09-19 09:35:00|418.85|412.25|418.45|411.85|419.65|413.05|418.25|411.65|47
1695116400000|2023-09-19 09:40:00|418.5|411.9|418.45|411.85|420.15|413.55|418.35|411.75|92
1695116700000|2023-09-19 09:45:00|418.5|411.9|417.65|411.05|418.55|411.95|417.65|411.05|60
1695117000000|2023-09-19 09:50:00|417.75|411.15|418.85|412.25|419.05|412.45|417.65|411.05|31
1695117300000|2023-09-19 09:55:00|418.95|412.35|418.65|412.05|419.05|412.45|418.45|411.85|34
1695117600000|2023-09-19 10:00:00|418.75|412.15|417.95|411.35|418.95|412.35|417.95|411.35|29
1695117900000|2023-09-19 10:05:00|418.15|411.55|417.75|411.15|418.75|412.15|417.75|411.15|42
1695118200000|2023-09-19 10:10:00|417.8|411.2|417.45|410.85|417.85|411.25|417.05|410.45|58
1695118500000|2023-09-19 10:15:00|417.4|410.8|417.75|411.15|418.25|411.65|417.4|410.8|40
1695118800000|2023-09-19 10:20:00|417.85|411.25|417.55|410.95|418|411.4|417.35|410.75|23
1695119100000|2023-09-19 10:25:00|417.45|410.85|416.45|409.85|417.45|410.85|415.55|408.95|66
1695119400000|2023-09-19 10:30:00|416.35|409.75|416.75|410.15|416.95|410.35|416.05|409.45|34
1695119700000|2023-09-19 10:35:00|416.7|410.1|417.05|410.45|417.15|410.55|416.65|410.05|26
1695120000000|2023-09-19 10:40:00|416.95|410.35|417.15|410.55|417.25|410.65|416.85|410.25|17
1695120300000|2023-09-19 10:45:00|417.1|410.5|416.8|410.2|417.25|410.65|416.55|409.95|22
1695120600000|2023-09-19 10:50:00|416.7|410.1|416.7|410.1|416.7|410.1|416.05|409.45|27
1695120900000|2023-09-19 10:55:00|416.65|410.05|416.65|410.05|416.75|410.15|416.4|409.8|17
1695121200000|2023-09-19 11:00:00|416.75|410.15|416.75|410.15|416.85|410.25|416.55|409.95|19
1695121500000|2023-09-19 11:05:00|416.85|410.25|415.55|408.95|416.85|410.25|415.55|408.95|15
1695121800000|2023-09-19 11:10:00|415.45|408.85|415.45|408.85|415.95|409.35|415.45|408.85|13
1695122100000|2023-09-19 11:15:00|415.4|408.8|415.55|408.95|415.75|409.15|415.35|408.75|17
1695122400000|2023-09-19 11:20:00|415.65|409.05|415.35|408.75|415.75|409.15|415.35|408.75|14
1695122700000|2023-09-19 11:25:00|415.3|408.7|415.95|409.35|416.05|409.45|415.25|408.65|15
1695123000000|2023-09-19 11:30:00|415.9|409.3|415.25|408.65|415.95|409.35|415.25|408.65|14
1695123300000|2023-09-19 11:35:00|415.35|408.75|415.05|408.45|415.45|408.85|414.9|408.3|17
1695123600000|2023-09-19 11:40:00|415|408.4|415.05|408.45|415.15|408.55|414.85|408.25|9
1695123900000|2023-09-19 11:45:00|415.1|408.5|415.65|409.05|415.65|409.05|415.05|408.45|19
1695124200000|2023-09-19 11:50:00|415.7|409.1|415.95|409.35|416.25|409.65|415.65|409.05|25
1695124500000|2023-09-19 11:55:00|416.05|409.45|415.95|409.35|416.05|409.45|415.95|409.35|3
1695124800000|2023-09-19 12:00:00|416.35|409.75|416.55|409.95|416.55|409.95|415.85|409.25|18
1695125100000|2023-09-19 12:05:00|416.45|409.85|416.15|409.55|416.45|409.85|415.95|409.35|10
1695125400000|2023-09-19 12:10:00|416.05|409.45|416.15|409.55|416.35|409.75|416.05|409.45|11
1695125700000|2023-09-19 12:15:00|416.35|409.75|416.55|409.95|416.65|410.05|416.15|409.55|15
1695126000000|2023-09-19 12:20:00|416.6|410|416.95|410.35|416.95|410.35|416.6|410|10
1695126300000|2023-09-19 12:25:00|417.05|410.45|417.35|410.75|417.55|410.95|417.05|410.45|10
1695126600000|2023-09-19 12:30:00|417.3|410.7|416.65|410.05|417.35|410.75|416.45|409.85|27
1695126900000|2023-09-19 12:35:00|416.6|410|415.95|409.35|416.6|410|415.5|408.9|50
1695127200000|2023-09-19 12:40:00|415.9|409.3|415.35|408.75|416.05|409.45|415.35|408.75|26
1695127500000|2023-09-19 12:45:00|415.4|408.8|415.75|409.15|415.75|409.15|414.75|408.15|43
1695127800000|2023-09-19 12:50:00|415.85|409.25|415.65|409.05|416.05|409.45|415.55|408.95|19
1695128100000|2023-09-19 12:55:00|415.6|409|415.45|408.85|415.65|409.05|415.35|408.75|13
1695128400000|2023-09-19 13:00:00|415.35|408.75|415.15|408.55|415.45|408.85|414.95|408.35|25
1695128700000|2023-09-19 13:05:00|415.25|408.65|415.35|408.75|415.55|408.95|415.25|408.65|7
1695129000000|2023-09-19 13:10:00|415.65|409.05|415.55|408.95|415.65|409.05|415.45|408.85|8
1695129300000|2023-09-19 13:15:00|415.65|409.05|416.25|409.65|416.55|409.95|415.65|409.05|24
1695129600000|2023-09-19 13:20:00|416.35|409.75|415.95|409.35|416.35|409.75|415.95|409.35|10
1695129900000|2023-09-19 13:25:00|416.05|409.45|415.9|409.3|416.05|409.45|415.85|409.25|12
1695130200000|2023-09-19 13:30:00|415.85|409.25|415.75|409.15|415.85|409.25|415.35|408.75|35
1695130500000|2023-09-19 13:35:00|415.8|409.2|416.45|409.85|416.45|409.85|415.8|409.2|24
1695130800000|2023-09-19 13:40:00|416.4|409.8|415.55|408.95|416.4|409.8|415.45|408.85|15
1695131100000|2023-09-19 13:45:00|415.65|409.05|415.45|408.85|415.85|409.25|415.45|408.85|20
1695131400000|2023-09-19 13:50:00|415.35|408.75|414.55|407.95|415.35|408.75|414.25|407.65|64
1695131700000|2023-09-19 13:55:00|414.5|407.9|412.85|406.25|414.5|407.9|412.55|405.95|153
1695132000000|2023-09-19 14:00:00|412.8|406.2|412.15|405.55|412.85|406.25|411.7|405.1|198
1695132300000|2023-09-19 14:05:00|412.1|405.5|413.25|406.65|413.45|406.85|412.05|405.45|148
1695132600000|2023-09-19 14:10:00|413.15|406.55|413.7|407.1|413.85|407.25|412.95|406.35|87
1695132900000|2023-09-19 14:15:00|413.65|407.05|414.45|407.85|414.95|408.35|413.35|406.75|72
1695133200000|2023-09-19 14:20:00|414.55|407.95|414.6|408|415.05|408.45|413.95|407.35|37
1695133500000|2023-09-19 14:25:00|414.55|407.95|414.25|407.65|414.65|408.05|414.2|407.6|23
1695133800000|2023-09-19 14:30:00|414.35|407.75|413.25|406.65|414.55|407.95|413.25|406.65|51
1695134100000|2023-09-19 14:35:00|413.3|406.7|413.25|406.65|414.05|407.45|413.15|406.55|60
1695134400000|2023-09-19 14:40:00|413.35|406.75|413.85|407.25|414.3|407.7|413.15|406.55|62
1695134700000|2023-09-19 14:45:00|413.95|407.35|413.5|406.9|414.05|407.45|413.25|406.65|64
1695135000000|2023-09-19 14:50:00|413.55|406.95|413.85|407.25|414.15|407.55|413.5|406.9|46
1695135300000|2023-09-19 14:55:00|413.9|407.3|414.05|407.45|414.65|408.05|413.9|407.3|33
1695135600000|2023-09-19 15:00:00|414.15|407.55|414.75|408.15|415.44|408.84|414.15|407.55|83
1695135900000|2023-09-19 15:05:00|414.85|408.25|414.55|407.95|414.95|408.35|413.75|407.15|54
1695136200000|2023-09-19 15:10:00|414.65|408.05|415.15|408.55|415.15|408.55|414.5|407.9|91
1695136500000|2023-09-19 15:15:00|415.25|408.65|414.85|408.25|415.45|408.85|414.85|408.25|45
1695136800000|2023-09-19 15:20:00|414.9|408.3|415.45|408.85|415.55|408.95|414.9|408.3|35
1695137100000|2023-09-19 15:25:00|415.65|409.05|415.8|409.2|416.65|410.05|415.45|408.85|134
1695137400000|2023-09-19 15:30:00|415.95|409.35|417.25|410.65|417.35|410.75|415.95|409.35|81
1695137700000|2023-09-19 15:35:00|417.3|410.7|416.65|410.05|417.75|411.15|416.1|409.5|128
1695138000000|2023-09-19 15:40:00|416.55|409.95|415.55|408.95|416.55|409.95|415.05|408.45|117
1695138300000|2023-09-19 15:45:00|415.6|409|415.65|409.05|415.95|409.35|415.05|408.45|52
1695138600000|2023-09-19 15:50:00|415.6|409|416.95|410.35|417.15|410.55|415.6|409|104
1695138900000|2023-09-19 15:55:00|417|410.4|416.75|410.15|417.25|410.65|416.45|409.85|46
1695139200000|2023-09-19 16:00:00|416.85|410.25|417.25|410.65|417.25|410.65|416.35|409.75|56
1695139500000|2023-09-19 16:05:00|417.3|410.7|418.35|411.75|418.35|411.75|417.05|410.45|41
1695139800000|2023-09-19 16:10:00|418.3|411.7|418.5|411.9|418.85|412.25|418.2|411.6|66
1695140100000|2023-09-19 16:15:00|418.35|411.75|417.25|410.65|418.55|411.95|417.25|410.65|81
1695140400000|2023-09-19 16:20:00|417.15|410.55|416.95|410.35|417.45|410.85|416.65|410.05|78
1695140700000|2023-09-19 16:25:00|416.85|410.25|417.05|410.45|417.45|410.85|416.65|410.05|45
1695141000000|2023-09-19 16:30:00|417.1|410.5|416.65|410.05|417.1|410.5|416.45|409.85|40
1695141300000|2023-09-19 16:35:00|416.75|410.15|416.25|409.65|416.85|410.25|416.05|409.45|31
1695141600000|2023-09-19 16:40:00|416.3|409.7|417.15|410.55|417.3|410.7|416.25|409.65|111
1695141900000|2023-09-19 16:45:00|417.05|410.45|415.95|409.35|417.15|410.55|415.85|409.25|43
1695142200000|2023-09-19 16:50:00|415.75|409.15|415.95|409.35|415.95|409.35|415.45|408.85|35
1695142500000|2023-09-19 16:55:00|415.85|409.25|416.15|409.55|416.15|409.55|415.6|409|21
1695142800000|2023-09-19 17:00:00|416.2|409.6|415.45|408.85|416.25|409.65|415.35|408.75|25
1695143100000|2023-09-19 17:05:00|415.4|408.8|415.75|409.15|415.75|409.15|415.05|408.45|51
1695143400000|2023-09-19 17:10:00|415.85|409.25|416.4|409.8|416.45|409.85|415.75|409.15|21
1695143700000|2023-09-19 17:15:00|416.45|409.85|416.25|409.65|416.45|409.85|415.85|409.25|18
1695144000000|2023-09-19 17:20:00|416.05|409.45|415.65|409.05|416.05|409.45|415.65|409.05|10
1695144300000|2023-09-19 17:25:00|415.7|409.1|415.95|409.35|415.95|409.35|415.5|408.9|15
1695144600000|2023-09-19 17:30:00|416.05|409.45|416.7|410.1|417.05|410.45|416.05|409.45|24
1695145200000|2023-09-19 17:40:00|416.75|410.15|416.95|410.35|417.25|410.65|416.75|410.15|11
1695145500000|2023-09-19 17:45:00|417.05|410.45|416.85|410.25|417.25|410.65|416.75|410.15|17
1695145800000|2023-09-19 17:50:00|416.75|410.15|416.75|410.15|416.75|410.15|416.25|409.65|28
1695146100000|2023-09-19 17:55:00|416.65|410.05|416.35|409.75|416.9|410.3|416.35|409.75|12
1695146400000|2023-09-19 18:00:00|416.4|409.8|417.75|411.15|417.75|411.15|416.35|409.75|49
1695146700000|2023-09-19 18:05:00|417.65|411.05|417.45|410.85|418.05|411.45|417.45|410.85|27
1695147000000|2023-09-19 18:10:00|417.5|410.9|418.25|411.65|418.45|411.85|417.5|410.9|25
1695147600000|2023-09-19 18:20:00|417.75|411.15|417.85|411.25|417.85|411.25|417.55|410.95|9
1695147900000|2023-09-19 18:25:00|417.8|411.2|417.65|411.05|418.75|412.15|417.65|411.05|33
1695148200000|2023-09-19 18:30:00|417.75|411.15|417.85|411.25|417.85|411.25|417.65|411.05|27
1695148500000|2023-09-19 18:35:00|417.75|411.15|417.65|411.05|418.2|411.6|417.45|410.85|38
1695148800000|2023-09-19 18:40:00|417.6|411|417.45|410.85|417.65|411.05|417.35|410.75|25
1695149100000|2023-09-19 18:45:00|417.5|410.9|417.35|410.75|417.5|410.9|416.95|410.35|46
1695149400000|2023-09-19 18:50:00|417.25|410.65|417.55|410.95|417.65|411.05|416.95|410.35|21
1695149700000|2023-09-19 18:55:00|417.45|410.85|417.05|410.45|417.45|410.85|416.95|410.35|13
1695150000000|2023-09-19 19:00:00|416.95|410.35|417.15|410.55|417.15|410.55|416.7|410.1|14
1695150300000|2023-09-19 19:05:00|417.25|410.65|417.65|411.05|417.65|411.05|417.25|410.65|12
1695150600000|2023-09-19 19:10:00|417.35|410.75|417.15|410.55|417.35|410.75|416.85|410.25|19
1695150900000|2023-09-19 19:15:00|417.05|410.45|416.65|410.05|417.05|410.45|416.35|409.75|35
1695151200000|2023-09-19 19:20:00|416.55|409.95|417.05|410.45|417.45|410.85|416.55|409.95|17
1695151500000|2023-09-19 19:25:00|417.15|410.55|417.65|411.05|417.85|411.25|417.15|410.55|26
1695151800000|2023-09-19 19:30:00|417.7|411.1|417.45|410.85|417.8|411.2|417.35|410.75|12
1695152100000|2023-09-19 19:35:00|417.35|410.75|417.65|411.05|417.65|411.05|417.3|410.7|7
1695152400000|2023-09-19 19:40:00|417.55|410.95|417.25|410.65|417.55|410.95|417.25|410.65|7
1695152700000|2023-09-19 19:45:00|417.2|410.6|417.05|410.45|417.35|410.75|417.05|410.45|6
1695153000000|2023-09-19 19:50:00|416.95|410.35|416.95|410.35|417.15|410.55|416.75|410.15|9
1695153300000|2023-09-19 19:55:00|417.05|410.45|417.25|410.65|417.55|410.95|416.95|410.35|15
1695153600000|2023-09-19 20:00:00|417.35|410.75|416.95|410.35|417.35|410.75|416.95|410.35|12
1695153900000|2023-09-19 20:05:00|417.05|410.45|416.85|410.25|417.05|410.45|416.45|409.85|12
1695154200000|2023-09-19 20:10:00|416.95|410.35|418.05|411.45|418.05|411.45|416.95|410.35|15
1695154500000|2023-09-19 20:15:00|418.15|411.55|417.05|410.45|418.15|411.55|416.95|410.35|26
1695154800000|2023-09-19 20:20:00|417.15|410.55|416.95|410.35|417.45|410.85|416.95|410.35|20
1695155100000|2023-09-19 20:25:00|416.85|410.25|417.1|410.5|417.1|410.5|416.75|410.15|8
1695155400000|2023-09-19 20:30:00|417.05|410.45|417.05|410.45|417.15|410.55|416.95|410.35|5
1695155700000|2023-09-19 20:35:00|417.15|410.55|417.35|410.75|417.35|410.75|417.15|410.55|4
1695156000000|2023-09-19 20:40:00|417.3|410.7|417.2|410.6|417.3|410.7|417.1|410.5|6
1695156300000|2023-09-19 20:45:00|417.25|410.65|417.35|410.75|417.35|410.75|417.25|410.65|4
1695156600000|2023-09-19 20:50:00|417.3|410.7|417.15|410.55|417.3|410.7|416.95|410.35|14
1695156900000|2023-09-19 20:55:00|416.95|410.35|417.29|410.69|417.3|410.7|416.95|410.35|9
1695157200000|2023-09-19 21:00:00|417.26|410.66|417.11|410.51|417.32|410.72|416.96|410.36|67
1695157500000|2023-09-19 21:05:00|417.12|410.52|417.61|411.01|417.61|411.01|417.12|410.52|31
1695157800000|2023-09-19 21:10:00|417.62|411.02|417.12|410.52|417.64|411.04|417.12|410.52|46
1695158100000|2023-09-19 21:15:00|417.11|410.51|416.81|410.21|417.14|410.54|416.49|409.89|142
1695158400000|2023-09-19 21:20:00|416.82|410.22|417.01|410.41|417.01|410.41|416.63|410.03|66
1695158700000|2023-09-19 21:25:00|417.06|410.46|416.01|409.41|417.06|410.46|415.84|409.24|253
1695159000000|2023-09-19 21:30:00|415.97|409.37|416.95|410.35|417.02|410.42|415.82|409.22|103
1695159300000|2023-09-19 21:35:00|416.99|410.39|417.18|410.58|417.18|410.58|416.77|410.17|34
1695159600000|2023-09-19 21:40:00|417.2|410.6|418.4|411.8|418.4|411.8|417.2|410.6|52
1695159900000|2023-09-19 21:45:00|418.41|411.81|419.32|412.72|419.36|412.76|418.38|411.78|50
1695160200000|2023-09-19 21:50:00|419.36|412.76|419.52|412.92|419.72|413.12|419.22|412.62|73
1695160500000|2023-09-19 21:55:00|419.53|412.93|419.3|412.7|419.53|412.93|419.09|412.49|36
1695160800000|2023-09-19 22:00:00|419.25|412.65|419|412.4|419.55|412.95|418.75|412.15|57
1695161100000|2023-09-19 22:05:00|418.85|412.25|418.25|411.65|418.85|412.25|418.2|411.6|14
1695161400000|2023-09-19 22:10:00|418.35|411.75|418.45|411.85|418.45|411.85|418.35|411.75|4
1695161700000|2023-09-19 22:15:00|418.4|411.8|417.65|411.05|418.4|411.8|417.45|410.85|18
1695162000000|2023-09-19 22:20:00|417.55|410.95|418.15|411.55|418.45|411.85|417.55|410.95|31
1695162300000|2023-09-19 22:25:00|418.25|411.65|418.35|411.75|418.55|411.95|418.25|411.65|8
1695162600000|2023-09-19 22:30:00|418.3|411.7|418.45|411.85|418.55|411.95|417.95|411.35|18
1695162900000|2023-09-19 22:35:00|418.35|411.75|418.85|412.25|418.95|412.35|418.35|411.75|16
1695163200000|2023-09-19 22:40:00|418.9|412.3|418.75|412.15|419.05|412.45|418.65|412.05|17
1695163500000|2023-09-19 22:45:00|418.8|412.2|418.85|412.25|418.95|412.35|418.8|412.2|18
1695163800000|2023-09-19 22:50:00|418.9|412.3|418.75|412.15|419.05|412.45|418.75|412.15|25
1695164100000|2023-09-19 22:55:00|418.65|412.05|418.65|412.05|418.9|412.3|418.65|412.05|10
1695164400000|2023-09-19 23:00:00|418.45|411.85|418.95|412.35|418.95|412.35|418.25|411.65|12
1695164700000|2023-09-19 23:05:00|419|412.4|419.15|412.55|419.25|412.65|418.95|412.35|31
1695165000000|2023-09-19 23:10:00|419.05|412.45|419.15|412.55|419.15|412.55|419.05|412.45|7
1695165300000|2023-09-19 23:15:00|419.25|412.65|419.6|413|419.75|413.15|419.25|412.65|16
1695165600000|2023-09-19 23:20:00|419.65|413.05|419.15|412.55|419.65|413.05|419.05|412.45|8
1695165900000|2023-09-19 23:25:00|419.25|412.65|418.85|412.25|419.25|412.65|418.85|412.25|8
1695166200000|2023-09-19 23:30:00|418.75|412.15|418.85|412.25|418.95|412.35|418.55|411.95|12
1695166500000|2023-09-19 23:35:00|418.8|412.2|418.65|412.05|418.8|412.2|418.4|411.8|9
1695166800000|2023-09-19 23:40:00|418.7|412.1|418.85|412.25|419.05|412.45|418.4|411.8|10
1695167100000|2023-09-19 23:45:00|418.75|412.15|418.85|412.25|418.85|412.25|418.75|412.15|4
1695167400000|2023-09-19 23:50:00|418.95|412.35|418.65|412.05|419.15|412.55|418.65|412.05|8
1695167700000|2023-09-19 23:55:00|418.55|411.95|418.55|411.95|418.55|411.95|418.45|411.85|5
1695168000000|2023-09-20 00:00:00|418.65|412.05|418.25|411.65|418.75|412.15|417.95|411.35|28
1695168300000|2023-09-20 00:05:00|418.35|411.75|419.25|412.65|419.25|412.65|418.05|411.45|28
1695168600000|2023-09-20 00:10:00|419.35|412.75|419.15|412.55|419.85|413.25|419.15|412.55|39
1695168900000|2023-09-20 00:15:00|418.95|412.35|418.05|411.45|418.95|412.35|418.05|411.45|14
1695169200000|2023-09-20 00:20:00|418|411.4|417.75|411.15|418|411.4|417.35|410.75|18
1695169500000|2023-09-20 00:25:00|417.8|411.2|417.55|410.95|417.85|411.25|417.35|410.75|19
1695169800000|2023-09-20 00:30:00|417.45|410.85|417.1|410.5|417.45|410.85|416.85|410.25|24
1695170100000|2023-09-20 00:35:00|417.15|410.55|417.85|411.25|417.85|411.25|417.05|410.45|16
1695170400000|2023-09-20 00:40:00|417.95|411.35|417.35|410.75|417.95|411.35|417.05|410.45|18
1695170700000|2023-09-20 00:45:00|417.25|410.65|417.75|411.15|417.95|411.35|417.25|410.65|19
1695171000000|2023-09-20 00:50:00|417.7|411.1|417.95|411.35|418.15|411.55|417.55|410.95|15
1695171300000|2023-09-20 00:55:00|417.9|411.3|418.35|411.75|418.35|411.75|417.55|410.95|29
1695171600000|2023-09-20 01:00:00|418.15|411.55|418.95|412.35|419.15|412.55|418.1|411.5|30
1695171900000|2023-09-20 01:05:00|419.05|412.45|419.45|412.85|419.45|412.85|418.85|412.25|13
1695172200000|2023-09-20 01:10:00|419.25|412.65|418.55|411.95|419.25|412.65|418.55|411.95|10
1695172500000|2023-09-20 01:15:00|418.5|411.9|418.05|411.45|418.5|411.9|417.9|411.3|17
1695172800000|2023-09-20 01:20:00|418|411.4|418.25|411.65|418.25|411.65|417.85|411.25|9
1695173100000|2023-09-20 01:25:00|418.35|411.75|418.15|411.55|418.35|411.75|417.95|411.35|15
1695173400000|2023-09-20 01:30:00|417.95|411.35|417.85|411.25|417.95|411.35|417.75|411.15|4
1695173700000|2023-09-20 01:35:00|418.2|411.6|418.55|411.95|418.65|412.05|418.2|411.6|20
1695174000000|2023-09-20 01:40:00|418.85|412.25|419.35|412.75|419.75|413.15|418.85|412.25|23
1695174300000|2023-09-20 01:45:00|419.25|412.65|418.85|412.25|419.35|412.75|418.55|411.95|28
1695174600000|2023-09-20 01:50:00|418.95|412.35|418.95|412.35|419.25|412.65|418.8|412.2|18
1695174900000|2023-09-20 01:55:00|419.05|412.45|419.45|412.85|419.45|412.85|419.05|412.45|8
1695175200000|2023-09-20 02:00:00|419.55|412.95|419.45|412.85|420.05|413.45|419.25|412.65|29
1695175500000|2023-09-20 02:05:00|419.35|412.75|419.4|412.8|419.45|412.85|418.85|412.25|31
1695175800000|2023-09-20 02:10:00|419.15|412.55|418.25|411.65|419.15|412.55|418.25|411.65|21
1695176100000|2023-09-20 02:15:00|418.15|411.55|418.65|412.05|418.65|412.05|418.15|411.55|20
1695176400000|2023-09-20 02:20:00|418.55|411.95|417.75|411.15|418.55|411.95|417.75|411.15|26
1695176700000|2023-09-20 02:25:00|417.65|411.05|417.75|411.15|417.85|411.25|417.45|410.85|25
1695177000000|2023-09-20 02:30:00|417.65|411.05|417.55|410.95|417.85|411.25|417.55|410.95|26
1695177300000|2023-09-20 02:35:00|417.45|410.85|417.15|410.55|417.45|410.85|417.05|410.45|11
1695177600000|2023-09-20 02:40:00|417.05|410.45|417.35|410.75|417.55|410.95|416.95|410.35|14
1695177900000|2023-09-20 02:45:00|417.15|410.55|417.45|410.85|417.55|410.95|417.15|410.55|11
1695178200000|2023-09-20 02:50:00|417.5|410.9|417.35|410.75|417.55|410.95|417.35|410.75|4
1695178500000|2023-09-20 02:55:00|417.15|410.55|416.9|410.3|417.15|410.55|416.65|410.05|13
1695178800000|2023-09-20 03:00:00|416.75|410.15|417.55|410.95|417.55|410.95|416.75|410.15|14
1695179100000|2023-09-20 03:05:00|417.5|410.9|417.35|410.75|417.55|410.95|417.35|410.75|7
1695179400000|2023-09-20 03:10:00|417.25|410.65|417.65|411.05|417.65|411.05|417.25|410.65|9
1695179700000|2023-09-20 03:15:00|417.45|410.85|416.75|410.15|417.45|410.85|416.75|410.15|9
1695180000000|2023-09-20 03:20:00|416.65|410.05|416.25|409.65|416.65|410.05|416.15|409.55|17
1695180300000|2023-09-20 03:25:00|416.15|409.55|416.45|409.85|416.45|409.85|416.15|409.55|45
1695180600000|2023-09-20 03:30:00|416.35|409.75|416.05|409.45|416.65|410.05|416.05|409.45|65
1695180900000|2023-09-20 03:35:00|416.15|409.55|416.75|410.15|416.75|410.15|416.15|409.55|38
1695181200000|2023-09-20 03:40:00|416.85|410.25|417|410.4|417.05|410.45|416.55|409.95|26
1695181500000|2023-09-20 03:45:00|416.65|410.05|416.15|409.55|416.65|410.05|416.05|409.45|15
1695181800000|2023-09-20 03:50:00|416.1|409.5|415.85|409.25|416.15|409.55|415.45|408.85|21
1695182100000|2023-09-20 03:55:00|416.05|409.45|416.35|409.75|416.35|409.75|416.05|409.45|17
1695182400000|2023-09-20 04:00:00|416.25|409.65|416.35|409.75|416.35|409.75|415.55|408.95|30
1695182700000|2023-09-20 04:05:00|416.45|409.85|416.15|409.55|416.45|409.85|416|409.4|15
1695183000000|2023-09-20 04:10:00|415.95|409.35|416.55|409.95|416.55|409.95|415.95|409.35|21
1695183300000|2023-09-20 04:15:00|416.45|409.85|415.95|409.35|416.55|409.95|415.95|409.35|13
1695183600000|2023-09-20 04:20:00|415.85|409.25|416.55|409.95|416.55|409.95|415.65|409.05|36
1695183900000|2023-09-20 04:25:00|416.5|409.9|416.45|409.85|416.5|409.9|416.15|409.55|26
1695184200000|2023-09-20 04:30:00|416.35|409.75|415.85|409.25|416.35|409.75|415.85|409.25|10
1695184500000|2023-09-20 04:35:00|415.95|409.35|416.25|409.65|416.45|409.85|415.95|409.35|33
1695184800000|2023-09-20 04:40:00|416.35|409.75|416.35|409.75|416.75|410.15|416.25|409.65|66
1695185100000|2023-09-20 04:45:00|416.25|409.65|416.25|409.65|416.25|409.65|416.15|409.55|4
1695185400000|2023-09-20 04:50:00|416.35|409.75|416.15|409.55|416.65|410.05|416.15|409.55|10
1695185700000|2023-09-20 04:55:00|416.05|409.45|415.65|409.05|416.05|409.45|415.6|409|14
1695186000000|2023-09-20 05:00:00|415.6|409|415.55|408.95|415.65|409.05|415.35|408.75|33
1695186300000|2023-09-20 05:05:00|415.45|408.85|415.45|408.85|415.45|408.85|415.45|408.85|1
1695186600000|2023-09-20 05:10:00|415.95|409.35|415.55|408.95|415.95|409.35|415.53|408.93|12
1695186900000|2023-09-20 05:15:00|415.45|408.85|415.05|408.45|415.55|408.95|414.95|408.35|36
1695187200000|2023-09-20 05:20:00|414.95|408.35|415.75|409.15|415.75|409.15|414.85|408.25|55
1695187500000|2023-09-20 05:25:00|415.65|409.05|415.95|409.35|415.95|409.35|415.45|408.85|25
1695187800000|2023-09-20 05:30:00|415.85|409.25|415.55|408.95|415.85|409.25|415.45|408.85|13
1695188100000|2023-09-20 05:35:00|415.6|409|415.75|409.15|415.8|409.2|415.55|408.95|12
1695188400000|2023-09-20 05:40:00|415.8|409.2|415.75|409.15|415.85|409.25|415.55|408.95|11
1695188700000|2023-09-20 05:45:00|415.65|409.05|416.05|409.45|416.15|409.55|415.65|409.05|16
1695189000000|2023-09-20 05:50:00|415.95|409.35|415.55|408.95|415.95|409.35|415.55|408.95|14
1695189300000|2023-09-20 05:55:00|415.45|408.85|415.25|408.65|415.45|408.85|415.15|408.55|13
1695189600000|2023-09-20 06:00:00|415.15|408.55|414.05|407.45|415.25|408.65|413.75|407.15|77
1695189900000|2023-09-20 06:05:00|414.14|407.54|414.65|408.05|414.85|408.25|413.95|407.35|104
1695190200000|2023-09-20 06:10:00|414.7|408.1|415.25|408.65|415.35|408.75|414.55|407.95|47
1695190500000|2023-09-20 06:15:00|415.15|408.55|415.05|408.45|415.35|408.75|414.75|408.15|39
1695190800000|2023-09-20 06:20:00|415|408.4|414.85|408.25|415|408.4|414.75|408.15|9
1695191100000|2023-09-20 06:25:00|414.8|408.2|414.85|408.25|414.95|408.35|414.75|408.15|14
1695191400000|2023-09-20 06:30:00|414.8|408.2|414.75|408.15|414.8|408.2|414.45|407.85|17
1695191700000|2023-09-20 06:35:00|414.85|408.25|414.85|408.25|414.85|408.25|414.85|408.25|1
1695192000000|2023-09-20 06:40:00|414.65|408.05|414.65|408.05|414.65|408.05|414.45|407.85|7
1695192300000|2023-09-20 06:45:00|414.55|407.95|414.1|407.5|414.55|407.95|414.05|407.45|17
1695192600000|2023-09-20 06:50:00|414.05|407.45|414.35|407.75|414.45|407.85|413.95|407.35|16
1695192900000|2023-09-20 06:55:00|414.25|407.65|414.55|407.95|414.55|407.95|414.25|407.65|4
1695193200000|2023-09-20 07:00:00|414.45|407.85|414.5|407.9|414.85|408.25|414.45|407.85|10
1695193500000|2023-09-20 07:05:00|414.45|407.85|414.55|407.95|414.55|407.95|414.25|407.65|12
1695193800000|2023-09-20 07:10:00|414.5|407.9|414.35|407.75|414.65|408.05|414.25|407.65|16
1695194100000|2023-09-20 07:15:00|414.3|407.7|414.65|408.05|414.65|408.05|414.15|407.55|6
1695194400000|2023-09-20 07:20:00|414.7|408.1|415.05|408.45|415.35|408.75|414.7|408.1|21
1695194700000|2023-09-20 07:25:00|415.15|408.55|414.85|408.25|415.15|408.55|414.45|407.85|16
1695195000000|2023-09-20 07:30:00|414.65|408.05|415.25|408.65|415.25|408.65|414.65|408.05|6
1695195300000|2023-09-20 07:35:00|415.2|408.6|415.35|408.75|415.45|408.85|415.1|408.5|15
1695195600000|2023-09-20 07:40:00|415.4|408.8|415.55|408.95|415.55|408.95|414.95|408.35|15
1695195900000|2023-09-20 07:45:00|415.5|408.9|415.55|408.95|415.55|408.95|415.35|408.75|6
1695196200000|2023-09-20 07:50:00|415.45|408.85|415.15|408.55|415.45|408.85|415.05|408.45|14
1695196500000|2023-09-20 07:55:00|415.05|408.45|415.15|408.55|415.25|408.65|415.05|408.45|16
1695196800000|2023-09-20 08:00:00|415.05|408.45|415.45|408.85|415.45|408.85|414.95|408.35|21
1695197100000|2023-09-20 08:05:00|415.35|408.75|416.05|409.45|416.05|409.45|415.35|408.75|12
1695197400000|2023-09-20 08:10:00|416.15|409.55|415.85|409.25|416.35|409.75|415.85|409.25|16
1695197700000|2023-09-20 08:15:00|415.75|409.15|415.65|409.05|416.05|409.45|415.65|409.05|12
1695198000000|2023-09-20 08:20:00|415.35|408.75|415.75|409.15|415.75|409.15|415.35|408.75|17
1695198300000|2023-09-20 08:25:00|415.8|409.2|416.15|409.55|416.15|409.55|415.8|409.2|12
1695198600000|2023-09-20 08:30:00|416.05|409.45|415.85|409.25|416.05|409.45|415.55|408.95|8
1695198900000|2023-09-20 08:35:00|415.95|409.35|415.45|408.85|416.05|409.45|415.25|408.65|14
1695199200000|2023-09-20 08:40:00|415.55|408.95|416.15|409.55|416.15|409.55|415.55|408.95|10
1695199500000|2023-09-20 08:45:00|416.1|409.5|415.65|409.05|416.15|409.55|415.55|408.95|17
1695199800000|2023-09-20 08:50:00|415.75|409.15|416.6|410|416.74|410.14|415.75|409.15|18
1695200100000|2023-09-20 08:55:00|416.65|410.05|416.55|409.95|416.85|410.25|416.45|409.85|17
1695200400000|2023-09-20 09:00:00|416.65|410.05|416.25|409.65|416.75|410.15|416.25|409.65|11
1695200700000|2023-09-20 09:05:00|416.35|409.75|416.05|409.45|416.35|409.75|415.55|408.95|23
1695201000000|2023-09-20 09:10:00|415.95|409.35|415.95|409.35|416.25|409.65|415.85|409.25|11
1695201300000|2023-09-20 09:15:00|415.85|409.25|415.75|409.15|415.95|409.35|415.65|409.05|16
1695201600000|2023-09-20 09:20:00|415.65|409.05|416.25|409.65|416.55|409.95|415.65|409.05|29
1695201900000|2023-09-20 09:25:00|416.2|409.6|416.05|409.45|416.25|409.65|415.75|409.15|17
1695202200000|2023-09-20 09:30:00|415.95|409.35|415.95|409.35|416.05|409.45|415.25|408.65|25
1695202500000|2023-09-20 09:35:00|416|409.4|415.75|409.15|416.15|409.55|415.75|409.15|19
1695202800000|2023-09-20 09:40:00|415.85|409.25|415.95|409.35|415.95|409.35|415.75|409.15|10
1695203100000|2023-09-20 09:45:00|415.85|409.25|413.15|406.55|415.95|409.35|411.75|405.15|241
1695203400000|2023-09-20 09:50:00|413.25|406.65|413.75|407.15|413.85|407.25|412.25|405.65|67
1695203700000|2023-09-20 09:55:00|413.85|407.25|414.25|407.65|414.25|407.65|413.45|406.85|32
1695204000000|2023-09-20 10:00:00|414.15|407.55|412.75|406.15|414.35|407.75|412.65|406.05|47
1695204300000|2023-09-20 10:05:00|412.71|406.11|412.25|405.65|412.75|406.15|411.95|405.35|34
1695204600000|2023-09-20 10:10:00|412.3|405.7|412.25|405.65|413.35|406.75|412.15|405.55|44
1695204900000|2023-09-20 10:15:00|412.1|405.5|412.65|406.05|413.05|406.45|412.05|405.45|52
1695205200000|2023-09-20 10:20:00|412.75|406.15|413.05|406.45|413.35|406.75|412.75|406.15|29
1695205500000|2023-09-20 10:25:00|413.15|406.55|413.15|406.55|413.55|406.95|413.15|406.55|21
1695205800000|2023-09-20 10:30:00|413.05|406.45|412.35|405.75|413.15|406.55|412.35|405.75|36
1695206100000|2023-09-20 10:35:00|412.45|405.85|412.25|405.65|412.65|406.05|412.15|405.55|15
1695206400000|2023-09-20 10:40:00|412.35|405.75|412.85|406.25|412.85|406.25|412.35|405.75|9
1695206700000|2023-09-20 10:45:00|412.75|406.15|412.85|406.25|413.45|406.85|412.75|406.15|23
1695207000000|2023-09-20 10:50:00|412.9|406.3|413.45|406.85|413.45|406.85|412.9|406.3|10
1695207300000|2023-09-20 10:55:00|413.55|406.95|413.65|407.05|413.65|407.05|413.05|406.45|16
1695207600000|2023-09-20 11:00:00|413.45|406.85|413.65|407.05|413.75|407.15|413.45|406.85|14
1695207900000|2023-09-20 11:05:00|413.7|407.1|414.25|407.65|414.25|407.65|413.7|407.1|9
1695208200000|2023-09-20 11:10:00|414.05|407.45|414.05|407.45|414.25|407.65|414|407.4|15
1695208500000|2023-09-20 11:15:00|413.95|407.35|414.15|407.55|414.15|407.55|413.95|407.35|3
1695208800000|2023-09-20 11:20:00|414.34|407.74|414.25|407.65|414.35|407.75|414.25|407.65|10
1695209100000|2023-09-20 11:25:00|414.3|407.7|414.35|407.75|414.65|408.05|414.25|407.65|12
1695209400000|2023-09-20 11:30:00|414.45|407.85|414.55|407.95|414.7|408.1|414.35|407.75|18
1695209700000|2023-09-20 11:35:00|414.45|407.85|414.65|408.05|414.65|408.05|414.25|407.65|11
1695210000000|2023-09-20 11:40:00|414.7|408.1|414.85|408.25|414.85|408.25|414.7|408.1|6
1695210300000|2023-09-20 11:45:00|414.8|408.2|414.25|407.65|414.8|408.2|414.15|407.55|15
1695210600000|2023-09-20 11:50:00|414.15|407.55|413.85|407.25|414.15|407.55|413.75|407.15|10
1695210900000|2023-09-20 11:55:00|414.15|407.55|414.15|407.55|414.15|407.55|414.05|407.45|5
1695211200000|2023-09-20 12:00:00|414.25|407.65|414.15|407.55|414.55|407.95|414.15|407.55|27
1695211500000|2023-09-20 12:05:00|414.25|407.65|414.55|407.95|414.55|407.95|414.15|407.55|11
1695211800000|2023-09-20 12:10:00|414.4|407.8|414.15|407.55|414.45|407.85|414.15|407.55|9
1695212100000|2023-09-20 12:15:00|414.1|407.5|414.55|407.95|414.55|407.95|414.05|407.45|4
1695212400000|2023-09-20 12:20:00|414.5|407.9|414.25|407.65|414.5|407.9|413.95|407.35|17
1695212700000|2023-09-20 12:25:00|414.35|407.75|413.85|407.25|414.45|407.85|413.85|407.25|10
1695213000000|2023-09-20 12:30:00|413.35|406.75|413.35|406.75|413.35|406.75|412.95|406.35|22
1695213300000|2023-09-20 12:35:00|413.45|406.85|412.65|406.05|413.55|406.95|412.05|405.45|40
1695213600000|2023-09-20 12:40:00|412.55|405.95|412.45|405.85|412.55|405.95|412.15|405.55|23
1695213900000|2023-09-20 12:45:00|412.5|405.9|412.25|405.65|412.75|406.15|411.84|405.24|49
1695214200000|2023-09-20 12:50:00|412.3|405.7|412.65|406.05|413.25|406.65|412.3|405.7|46
1695214500000|2023-09-20 12:55:00|412.7|406.1|412.75|406.15|413.15|406.55|412.7|406.1|26
1695214800000|2023-09-20 13:00:00|412.65|406.05|412.95|406.35|412.95|406.35|412.65|406.05|6
1695215100000|2023-09-20 13:05:00|412.85|406.25|413.05|406.45|413.05|406.45|412.85|406.25|15
1695215400000|2023-09-20 13:10:00|413.15|406.55|413.15|406.55|413.15|406.55|413.05|406.45|3
1695215700000|2023-09-20 13:15:00|413.05|406.45|412.95|406.35|413.15|406.55|412.95|406.35|6
1695216000000|2023-09-20 13:20:00|412.85|406.25|411.55|404.95|412.85|406.25|411.55|404.95|32
1695216300000|2023-09-20 13:25:00|411.35|404.75|411.85|405.25|412.15|405.55|410.95|404.35|56
1695216600000|2023-09-20 13:30:00|411.65|405.05|412.35|405.75|412.55|405.95|411.45|404.85|24
1695216900000|2023-09-20 13:35:00|412.4|405.8|412.85|406.25|412.95|406.35|412.2|405.6|26
1695217200000|2023-09-20 13:40:00|412.8|406.2|412.85|406.25|412.95|406.35|412.45|405.85|19
1695217500000|2023-09-20 13:45:00|412.95|406.35|413.85|407.25|413.85|407.25|412.95|406.35|39
1695217800000|2023-09-20 13:50:00|414.05|407.45|414.1|407.5|414.25|407.65|413.75|407.15|30
1695218100000|2023-09-20 13:55:00|414.05|407.45|414.05|407.45|414.25|407.65|413.85|407.25|20
1695218400000|2023-09-20 14:00:00|414.1|407.5|414.45|407.85|414.85|408.25|413.75|407.15|36
1695218700000|2023-09-20 14:05:00|414.35|407.75|414.45|407.85|414.55|407.95|414.25|407.65|22
1695219000000|2023-09-20 14:10:00|414.55|407.95|413.45|406.85|414.8|408.2|413.45|406.85|26
1695219300000|2023-09-20 14:15:00|413.4|406.8|413.35|406.75|413.65|407.05|412.75|406.15|57
1695219600000|2023-09-20 14:20:00|413.4|406.8|414.05|407.45|414.35|407.75|413.4|406.8|39
1695219900000|2023-09-20 14:25:00|414.1|407.5|414.7|408.1|415.05|408.45|414.1|407.5|37
1695220200000|2023-09-20 14:30:00|414.55|407.95|414.3|407.7|414.65|408.05|414.25|407.65|17
1695220500000|2023-09-20 14:35:00|414.25|407.65|414.25|407.65|414.25|407.65|414.25|407.65|1
1695220800000|2023-09-20 14:40:00|414.2|407.6|414.7|408.1|414.7|408.1|414.15|407.55|18
1695221100000|2023-09-20 14:45:00|414.6|408|414.05|407.45|414.65|408.05|413.85|407.25|26
1695221400000|2023-09-20 14:50:00|414.25|407.65|413.85|407.25|414.25|407.65|413.85|407.25|10
1695221700000|2023-09-20 14:55:00|413.65|407.05|413.25|406.65|414.05|407.45|413.25|406.65|19
1695222000000|2023-09-20 15:00:00|413.15|406.55|413.55|406.95|413.55|406.95|413.15|406.55|13
1695222300000|2023-09-20 15:05:00|413.6|407|414.55|407.95|414.55|407.95|413.6|407|41
1695222600000|2023-09-20 15:10:00|414.45|407.85|414.35|407.75|414.55|407.95|414.1|407.5|17
1695222900000|2023-09-20 15:15:00|414.4|407.8|414.65|408.05|414.65|408.05|414.35|407.75|10
1695223200000|2023-09-20 15:20:00|414.7|408.1|414.25|407.65|414.75|408.15|414.15|407.55|14
1695223500000|2023-09-20 15:25:00|414.15|407.55|414.05|407.45|414.15|407.55|413.9|407.3|10
1695223800000|2023-09-20 15:30:00|414|407.4|414.25|407.65|414.3|407.7|413.95|407.35|22
1695224100000|2023-09-20 15:35:00|414.15|407.55|413.95|407.35|414.15|407.55|413.75|407.15|16
1695224400000|2023-09-20 15:40:00|414|407.4|414.35|407.75|414.35|407.75|414|407.4|14
1695224700000|2023-09-20 15:45:00|414.4|407.8|414.65|408.05|414.85|408.25|414.35|407.75|38
1695225000000|2023-09-20 15:50:00|414.55|407.95|414.35|407.75|414.65|408.05|414.35|407.75|17
1695225300000|2023-09-20 15:55:00|414.4|407.8|414.2|407.6|414.55|407.95|414.2|407.6|18
1695225600000|2023-09-20 16:00:00|414.05|407.45|413.95|407.35|414.05|407.45|413.85|407.25|7
1695225900000|2023-09-20 16:05:00|413.85|407.25|413.75|407.15|413.95|407.35|413.5|406.9|10
1695226200000|2023-09-20 16:10:00|413.55|406.95|414.05|407.45|414.35|407.75|413.55|406.95|20
1695226500000|2023-09-20 16:15:00|414.15|407.55|414.05|407.45|414.55|407.95|414.05|407.45|31
1695226800000|2023-09-20 16:20:00|414.1|407.5|413.95|407.35|414.45|407.85|413.55|406.95|43
1695227100000|2023-09-20 16:25:00|414.05|407.45|413.85|407.25|414.05|407.45|413.75|407.15|23
1695227400000|2023-09-20 16:30:00|414.02|407.42|414.25|407.65|414.25|407.65|413.75|407.15|22
1695227700000|2023-09-20 16:35:00|414.35|407.75|414.65|408.05|414.85|408.25|414.35|407.75|37
1695228000000|2023-09-20 16:40:00|414.64|408.04|414.35|407.75|414.65|408.05|414.25|407.65|19
1695228300000|2023-09-20 16:45:00|414.4|407.8|414.75|408.15|414.75|408.15|414.4|407.8|16
1695228600000|2023-09-20 16:50:00|414.8|408.2|414.65|408.05|414.95|408.35|414.65|408.05|20
1695228900000|2023-09-20 16:55:00|414.75|408.15|414.85|408.25|415.27|408.67|414.35|407.75|47
1695229200000|2023-09-20 17:00:00|414.9|408.3|414.65|408.05|415.05|408.45|414.65|408.05|19
1695229500000|2023-09-20 17:05:00|414.7|408.1|414.95|408.35|415.05|408.45|414.55|407.95|35
1695229800000|2023-09-20 17:10:00|415.03|408.43|415.25|408.65|415.35|408.75|415.03|408.43|36
1695230100000|2023-09-20 17:15:00|415.35|408.75|415.75|409.15|415.84|409.24|415.35|408.75|61
1695230400000|2023-09-20 17:20:00|415.82|409.22|415.65|409.05|415.93|409.33|415.55|408.95|45
1695230700000|2023-09-20 17:25:00|415.75|409.15|415.45|408.85|415.82|409.22|415.45|408.85|13
1695231000000|2023-09-20 17:30:00|415.5|408.9|415.65|409.05|415.65|409.05|415.35|408.75|13
1695231300000|2023-09-20 17:35:00|415.55|408.95|415.05|408.45|415.55|408.95|415.05|408.45|24
1695231600000|2023-09-20 17:40:00|414.95|408.35|414.75|408.15|414.95|408.35|414.05|407.45|42
1695231900000|2023-09-20 17:45:00|414.85|408.25|414.85|408.25|415.15|408.55|414.75|408.15|15
1695232200000|2023-09-20 17:50:00|414.9|408.3|415.05|408.45|415.25|408.65|414.9|408.3|39
1695232500000|2023-09-20 17:55:00|414.95|408.35|414.85|408.25|415.33|408.73|414.85|408.25|26
1695232800000|2023-09-20 18:00:00|414.95|408.35|414.95|408.35|415.75|409.15|413.65|407.05|209
1695233100000|2023-09-20 18:05:00|414.85|408.25|415.45|408.85|415.65|409.05|414.75|408.15|112
1695233400000|2023-09-20 18:10:00|415.44|408.84|415.75|409.15|415.85|409.25|415.25|408.65|44
1695233700000|2023-09-20 18:15:00|415.7|409.1|417.12|410.52|417.15|410.55|415.65|409.05|73
1695234000000|2023-09-20 18:20:00|417.1|410.5|417.15|410.55|417.15|410.55|416.65|410.05|46
1695234300000|2023-09-20 18:25:00|417.25|410.65|417.05|410.45|417.25|410.65|416.85|410.25|12
1695234600000|2023-09-20 18:30:00|417.1|410.5|418.45|411.85|419|412.4|416.95|410.35|98
1695234900000|2023-09-20 18:35:00|418.55|411.95|417.5|410.9|418.75|412.15|417.35|410.75|66
1695235200000|2023-09-20 18:40:00|417.45|410.85|417.44|410.84|417.7|411.1|416.1|409.5|180
1695235500000|2023-09-20 18:45:00|417.45|410.85|416.95|410.35|417.85|411.25|416.9|410.3|103
1695235800000|2023-09-20 18:50:00|416.85|410.25|417.35|410.75|417.43|410.83|416.45|409.85|111
1695236100000|2023-09-20 18:55:00|417.32|410.72|417.65|411.05|417.85|411.25|417.32|410.72|63
1695236400000|2023-09-20 19:00:00|417.55|410.95|417.4|410.8|418.05|411.45|417.35|410.75|52
1695236700000|2023-09-20 19:05:00|417.35|410.75|417.04|410.44|417.55|410.95|416.92|410.32|82
1695237000000|2023-09-20 19:10:00|417.03|410.43|416.55|409.95|417.04|410.44|416.51|409.91|37
1695237300000|2023-09-20 19:15:00|416.6|410|411.9|405.3|416.75|410.15|410.2|403.6|300
1695237600000|2023-09-20 19:20:00|411.85|405.25|413.04|406.44|413.35|406.75|411.2|404.6|327
1695237900000|2023-09-20 19:25:00|413.02|406.42|413.64|407.04|413.65|407.05|413.01|406.41|107
1695238200000|2023-09-20 19:30:00|413.65|407.05|412.65|406.05|413.65|407.05|412.52|405.92|126
1695238500000|2023-09-20 19:35:00|412.55|405.95|413.55|406.95|413.55|406.95|412.35|405.75|45
1695238800000|2023-09-20 19:40:00|413.62|407.02|412.85|406.25|414.05|407.45|412.85|406.25|42
1695239100000|2023-09-20 19:45:00|412.75|406.15|413.05|406.45|413.05|406.45|412.35|405.75|43
1695239400000|2023-09-20 19:50:00|413.1|406.5|413.64|407.04|413.95|407.35|412.95|406.35|54
1695239700000|2023-09-20 19:55:00|413.65|407.05|413.65|407.05|414.05|407.45|413.6|407|26
1695240000000|2023-09-20 20:00:00|413.75|407.15|414.45|407.85|414.45|407.85|413.15|406.55|91
1695240300000|2023-09-20 20:05:00|414.55|407.95|414.55|407.95|414.65|408.05|414.25|407.65|52
1695240600000|2023-09-20 20:10:00|414.6|408|414.85|408.25|414.85|408.25|414.45|407.85|25
1695240900000|2023-09-20 20:15:00|414.8|408.2|415.05|408.45|415.05|408.45|414.55|407.95|17
1695241200000|2023-09-20 20:20:00|414.95|408.35|414.55|407.95|414.95|408.35|414.45|407.85|29
1695241500000|2023-09-20 20:25:00|414.65|408.05|414.45|407.85|414.85|408.25|414.45|407.85|15
1695241800000|2023-09-20 20:30:00|414.55|407.95|414.45|407.85|414.55|407.95|414.25|407.65|11
1695242100000|2023-09-20 20:35:00|414.5|407.9|414.95|408.35|414.95|408.35|414.5|407.9|14
1695242400000|2023-09-20 20:40:00|415.05|408.45|415.25|408.65|415.25|408.65|414.94|408.34|31
1695242700000|2023-09-20 20:45:00|415.35|408.75|415.75|409.15|415.75|409.15|415.15|408.55|22
1695243000000|2023-09-20 20:50:00|415.85|409.25|415.75|409.15|415.85|409.25|415.25|408.65|37
1695243300000|2023-09-20 20:55:00|415.72|409.12|416.11|409.51|416.11|409.51|415.55|408.95|25
1695243600000|2023-09-20 21:00:00|416.13|409.53|415.67|409.07|416.14|409.54|415.37|408.77|142
1695243900000|2023-09-20 21:05:00|415.64|409.04|416.24|409.64|416.25|409.65|415.55|408.95|73
1695244200000|2023-09-20 21:10:00|416.25|409.65|416.35|409.75|416.45|409.85|416.07|409.47|67
1695244500000|2023-09-20 21:15:00|416.34|409.74|417.59|410.99|417.59|410.99|416.34|409.74|114
1695244800000|2023-09-20 21:20:00|417.58|410.98|417.63|411.03|417.63|411.03|417.24|410.64|142
1695245100000|2023-09-20 21:25:00|417.65|411.05|417.57|410.97|417.87|411.27|417.47|410.87|68
1695245400000|2023-09-20 21:30:00|417.56|410.96|418.26|411.66|418.26|411.66|417.56|410.96|129
1695245700000|2023-09-20 21:35:00|418.32|411.72|418.55|411.95|418.56|411.96|418.17|411.57|104
1695246000000|2023-09-20 21:40:00|418.56|411.96|417.98|411.38|418.85|412.25|417.97|411.37|118
1695246300000|2023-09-20 21:45:00|417.97|411.37|417.66|411.06|418.26|411.66|417.65|411.05|68
1695246600000|2023-09-20 21:50:00|417.63|411.03|417.62|411.02|417.66|411.06|417.37|410.77|82
1695246900000|2023-09-20 21:55:00|417.65|411.05|417.25|410.65|417.86|411.26|417.25|410.65|46
1695247200000|2023-09-20 22:00:00|417.35|410.75|417.25|410.65|417.75|411.15|417.25|410.65|24
1695247500000|2023-09-20 22:05:00|417.15|410.55|416.85|410.25|417.15|410.55|416.65|410.05|19
1695247800000|2023-09-20 22:10:00|416.9|410.3|416.9|410.3|417.05|410.45|416.9|410.3|6
1695248100000|2023-09-20 22:15:00|416.85|410.25|416.95|410.35|417.15|410.55|416.85|410.25|13
1695248400000|2023-09-20 22:20:00|417|410.4|417.05|410.45|417.15|410.55|416.85|410.25|9
1695248700000|2023-09-20 22:25:00|417.1|410.5|417.25|410.65|417.25|410.65|416.8|410.2|9
1695249000000|2023-09-20 22:30:00|417.15|410.55|416.45|409.85|417.35|410.75|416.45|409.85|19
1695249300000|2023-09-20 22:35:00|416.5|409.9|416.95|410.35|417.05|410.45|416.45|409.85|20
1695249600000|2023-09-20 22:40:00|417|410.4|417.25|410.65|417.25|410.65|416.95|410.35|11
1695249900000|2023-09-20 22:45:00|417.15|410.55|417.45|410.85|417.65|411.05|417.15|410.55|27
1695250200000|2023-09-20 22:50:00|417.55|410.95|417.25|410.65|417.65|411.05|417.15|410.55|17
1695250500000|2023-09-20 22:55:00|417.35|410.75|417.25|410.65|417.35|410.75|417.25|410.65|4
1695250800000|2023-09-20 23:00:00|417.15|410.55|416.75|410.15|417.35|410.75|416.75|410.15|12
1695251100000|2023-09-20 23:05:00|416.7|410.1|416.35|409.75|416.85|410.25|416.35|409.75|13
1695251400000|2023-09-20 23:10:00|416.45|409.85|416.55|409.95|416.55|409.95|416.45|409.85|2
1695251700000|2023-09-20 23:15:00|416.45|409.85|417.35|410.75|417.35|410.75|416.45|409.85|6
1695252000000|2023-09-20 23:20:00|417.45|410.85|417.15|410.55|417.45|410.85|417.15|410.55|9
1695252300000|2023-09-20 23:25:00|417.35|410.75|417.65|411.05|417.65|411.05|417.35|410.75|14
1695252600000|2023-09-20 23:30:00|417.55|410.95|417.55|410.95|417.55|410.95|417.25|410.65|9
1695252900000|2023-09-20 23:35:00|417.35|410.75|417.45|410.85|417.45|410.85|417.25|410.65|4
1695253200000|2023-09-20 23:40:00|417.25|410.65|417.55|410.95|417.55|410.95|417.25|410.65|5
1695253500000|2023-09-20 23:45:00|417.5|410.9|417.75|411.15|417.85|411.25|417.35|410.75|17
1695253800000|2023-09-20 23:50:00|417.69|411.09|417.25|410.65|417.69|411.09|417.25|410.65|7
1695254100000|2023-09-20 23:55:00|417.3|410.7|417.25|410.65|417.4|410.8|417.15|410.55|21
1695254400000|2023-09-21 00:00:00|417.3|410.7|417.25|410.65|417.35|410.75|416.95|410.35|26
1695254700000|2023-09-21 00:05:00|417.35|410.75|417.75|411.15|418.05|411.45|417.15|410.55|56
1695255000000|2023-09-21 00:10:00|417.85|411.25|417.45|410.85|417.95|411.35|417.45|410.85|20
1695255300000|2023-09-21 00:15:00|417.55|410.95|417.55|410.95|417.75|411.15|417.15|410.55|34
1695255600000|2023-09-21 00:20:00|417.65|411.05|417.65|411.05|418.25|411.65|417.55|410.95|32
1695255900000|2023-09-21 00:25:00|417.6|411|418.1|411.5|418.1|411.5|417.25|410.65|19
1695256200000|2023-09-21 00:30:00|418.15|411.55|418.45|411.85|418.45|411.85|417.85|411.25|30
1695256500000|2023-09-21 00:35:00|418.55|411.95|418.75|412.15|418.95|412.35|418.33|411.73|21
1695256800000|2023-09-21 00:40:00|418.65|412.05|419.25|412.65|419.25|412.65|418.55|411.95|17
1695257100000|2023-09-21 00:45:00|419.21|412.61|419.75|413.15|419.75|413.15|419.15|412.55|18
1695257400000|2023-09-21 00:50:00|419.85|413.25|418.25|411.65|419.85|413.25|418.25|411.65|24
1695257700000|2023-09-21 00:55:00|418.3|411.7|418.7|412.1|418.85|412.25|418.3|411.7|27
1695258000000|2023-09-21 01:00:00|418.75|412.15|418.45|411.85|419.15|412.55|418.45|411.85|30
1695258300000|2023-09-21 01:05:00|418.5|411.9|417.75|411.15|418.75|412.15|417.55|410.95|28
1695258600000|2023-09-21 01:10:00|417.7|411.1|417.35|410.75|417.95|411.35|417.35|410.75|21
1695258900000|2023-09-21 01:15:00|417.4|410.8|417.65|411.05|418.25|411.65|417.4|410.8|22
1695259200000|2023-09-21 01:20:00|417.55|410.95|416.95|410.35|417.55|410.95|416.95|410.35|26
1695259500000|2023-09-21 01:25:00|416.85|410.25|416.75|410.15|416.95|410.35|416.65|410.05|13
1695259800000|2023-09-21 01:30:00|416.65|410.05|416.95|410.35|417.05|410.45|416.65|410.05|14
1695260100000|2023-09-21 01:35:00|416.85|410.25|416.4|409.8|416.95|410.35|416.35|409.75|10
1695260400000|2023-09-21 01:40:00|416.35|409.75|416.75|410.15|416.75|410.15|416.05|409.45|22
1695260700000|2023-09-21 01:45:00|416.85|410.25|417.35|410.75|417.55|410.95|416.85|410.25|34
1695261000000|2023-09-21 01:50:00|417.3|410.7|417.35|410.75|417.55|410.95|417.05|410.45|48
1695261300000|2023-09-21 01:55:00|417.3|410.7|417.35|410.75|417.45|410.85|417.3|410.7|12
1695261600000|2023-09-21 02:00:00|417.45|410.85|418.15|411.55|418.25|411.65|417.45|410.85|47
1695261900000|2023-09-21 02:05:00|418.05|411.45|418.55|411.95|418.55|411.95|418|411.4|35
1695262200000|2023-09-21 02:10:00|418.6|412|418.7|412.1|418.75|412.15|418.55|411.95|31
1695262500000|2023-09-21 02:15:00|418.65|412.05|418.65|412.05|418.75|412.15|418.45|411.85|13
1695262800000|2023-09-21 02:20:00|418.7|412.1|417.45|410.85|418.85|412.25|417.35|410.75|32
1695263100000|2023-09-21 02:25:00|417.55|410.95|417.85|411.25|418.15|411.55|417.25|410.65|24
1695263400000|2023-09-21 02:30:00|417.95|411.35|417.45|410.85|417.95|411.35|417.45|410.85|19
1695263700000|2023-09-21 02:35:00|417.5|410.9|417.35|410.75|417.65|411.05|417.35|410.75|10
1695264000000|2023-09-21 02:40:00|417.45|410.85|416.95|410.35|417.55|410.95|416.95|410.35|14
1695264300000|2023-09-21 02:45:00|417.05|410.45|417.35|410.75|417.35|410.75|416.95|410.35|7
1695264600000|2023-09-21 02:50:00|417.45|410.85|417.15|410.55|417.55|410.95|417.05|410.45|11
1695264900000|2023-09-21 02:55:00|417.2|410.6|417.25|410.65|417.35|410.75|417.2|410.6|4
1695265200000|2023-09-21 03:00:00|417.65|411.05|418.15|411.55|418.15|411.55|417.65|411.05|6
1695265500000|2023-09-21 03:05:00|418.25|411.65|418.25|411.65|418.4|411.8|417.95|411.35|12
1695265800000|2023-09-21 03:10:00|418.15|411.55|418.05|411.45|418.15|411.55|417.75|411.15|12
1695266100000|2023-09-21 03:15:00|418.15|411.55|417.25|410.65|418.15|411.55|417.25|410.65|17
1695266400000|2023-09-21 03:20:00|417.35|410.75|417.05|410.45|417.35|410.75|417.05|410.45|4
1695266700000|2023-09-21 03:25:00|417.1|410.5|417.4|410.8|417.55|410.95|417.1|410.5|14
1695267000000|2023-09-21 03:30:00|417.45|410.85|416.85|410.25|417.45|410.85|416.65|410.05|16
1695267300000|2023-09-21 03:35:00|416.9|410.3|417.45|410.85|417.45|410.85|416.9|410.3|15
1695267600000|2023-09-21 03:40:00|417.55|410.95|417.85|411.25|417.85|411.25|417.45|410.85|9
1695267900000|2023-09-21 03:45:00|417.75|411.15|417.65|411.05|417.75|411.15|417.45|410.85|11
1695268200000|2023-09-21 03:50:00|417.75|411.15|417.85|411.25|417.95|411.35|417.75|411.15|4
1695268500000|2023-09-21 03:55:00|417.95|411.35|418.55|411.95|418.55|411.95|417.95|411.35|13
1695268800000|2023-09-21 04:00:00|418.5|411.9|418.25|411.65|418.65|412.05|418.25|411.65|13
1695269100000|2023-09-21 04:05:00|417.95|411.35|418.45|411.85|418.55|411.95|417.85|411.25|12
1695269400000|2023-09-21 04:10:00|418.35|411.75|418.15|411.55|418.35|411.75|417.95|411.35|21
1695269700000|2023-09-21 04:15:00|418.1|411.5|418.45|411.85|418.55|411.95|417.95|411.35|19
1695270000000|2023-09-21 04:20:00|418.5|411.9|418.05|411.45|418.55|411.95|418.05|411.45|7
1695270300000|2023-09-21 04:25:00|418.25|411.65|418.15|411.55|418.25|411.65|418.05|411.45|9
1695270600000|2023-09-21 04:30:00|418.2|411.6|418.15|411.55|418.35|411.75|418.15|411.55|6
1695270900000|2023-09-21 04:35:00|418.25|411.65|418.55|411.95|418.55|411.95|418.15|411.55|9
1695271500000|2023-09-21 04:45:00|418.45|411.85|418.15|411.55|418.45|411.85|418.15|411.55|5
1695271800000|2023-09-21 04:50:00|418.25|411.65|418.45|411.85|418.55|411.95|418.15|411.55|13
1695272100000|2023-09-21 04:55:00|418.25|411.65|418.05|411.45|418.35|411.75|418.05|411.45|7
1695272400000|2023-09-21 05:00:00|417.95|411.35|417.75|411.15|418.05|411.45|417.75|411.15|6
1695272700000|2023-09-21 05:05:00|417.65|411.05|417.05|410.45|417.65|411.05|417.05|410.45|10
1695273000000|2023-09-21 05:10:00|416.95|410.35|417.15|410.55|417.35|410.75|416.85|410.25|9
1695273300000|2023-09-21 05:15:00|417.1|410.5|416.8|410.2|417.15|410.55|416.8|410.2|12
1695273600000|2023-09-21 05:20:00|416.75|410.15|416.55|409.95|416.75|410.15|416.55|409.95|4
1695273900000|2023-09-21 05:25:00|416.45|409.85|415.65|409.05|416.45|409.85|415.45|408.85|25
1695274200000|2023-09-21 05:30:00|415.75|409.15|416.25|409.65|416.35|409.75|415.75|409.15|17
1695274500000|2023-09-21 05:35:00|416.05|409.45|416.45|409.85|416.45|409.85|416.05|409.45|10
1695274800000|2023-09-21 05:40:00|416.55|409.95|416.75|410.15|416.75|410.15|416.45|409.85|8
1695275100000|2023-09-21 05:45:00|416.8|410.2|417|410.4|417.05|410.45|416.8|410.2|8
1695275400000|2023-09-21 05:50:00|416.65|410.05|416.85|410.25|417.05|410.45|416.65|410.05|9
1695275700000|2023-09-21 05:55:00|416.95|410.35|416.55|409.95|417.05|410.45|416.55|409.95|11
1695276000000|2023-09-21 06:00:00|416.5|409.9|415.85|409.25|416.5|409.9|415.85|409.25|22
1695276300000|2023-09-21 06:05:00|415.75|409.15|415.25|408.65|415.75|409.15|414.85|408.25|18
1695276600000|2023-09-21 06:10:00|415.2|408.6|414.95|408.35|415.35|408.75|414.95|408.35|20
1695276900000|2023-09-21 06:15:00|415.05|408.45|414.35|407.75|415.35|408.75|414.35|407.75|13
1695277200000|2023-09-21 06:20:00|414.4|407.8|414.15|407.55|414.45|407.85|414.15|407.55|6
1695277500000|2023-09-21 06:25:00|414.25|407.65|413.65|407.05|414.25|407.65|413.65|407.05|7
1695277800000|2023-09-21 06:30:00|413.45|406.85|414.05|407.45|414.55|407.95|413.35|406.75|39
1695278100000|2023-09-21 06:35:00|413.95|407.35|413.75|407.15|414|407.4|413.55|406.95|24
1695278400000|2023-09-21 06:40:00|413.85|407.25|414.45|407.85|414.55|407.95|413.85|407.25|32
1695278700000|2023-09-21 06:45:00|414.55|407.95|415.25|408.65|415.35|408.75|414.55|407.95|9
1695279000000|2023-09-21 06:50:00|414.85|408.25|415.05|408.45|415.25|408.65|414.85|408.25|14
1695279300000|2023-09-21 06:55:00|415|408.4|415.25|408.65|415.25|408.65|414.95|408.35|9
1695279600000|2023-09-21 07:00:00|415.15|408.55|415.05|408.45|415.25|408.65|414.85|408.25|10
1695279900000|2023-09-21 07:05:00|414.95|408.35|414.55|407.95|414.95|408.35|414.35|407.75|9
1695280200000|2023-09-21 07:10:00|414.65|408.05|414.65|408.05|414.85|408.25|414.45|407.85|12
1695280500000|2023-09-21 07:15:00|414.75|408.15|414.25|407.65|414.85|408.25|414.25|407.65|25
1695280800000|2023-09-21 07:20:00|414.15|407.55|414.55|407.95|414.55|407.95|414.05|407.45|15
1695281100000|2023-09-21 07:25:00|414.35|407.75|415.15|408.55|415.35|408.75|414.35|407.75|22
1695281400000|2023-09-21 07:30:00|415.35|408.75|415.05|408.45|415.35|408.75|414.45|407.85|22
1695281700000|2023-09-21 07:35:00|414.85|408.25|414.85|408.25|415.05|408.45|414.65|408.05|13
1695282000000|2023-09-21 07:40:00|414.84|408.24|414.45|407.85|414.84|408.24|414.35|407.75|17
1695282300000|2023-09-21 07:45:00|414.35|407.75|414.25|407.65|414.65|408.05|414.05|407.45|21
1695282600000|2023-09-21 07:50:00|414.3|407.7|414.25|407.65|414.65|408.05|414.15|407.55|10
1695282900000|2023-09-21 07:55:00|414.35|407.75|414.35|407.75|414.55|407.95|414.25|407.65|11
1695283200000|2023-09-21 08:00:00|414.3|407.7|413.85|407.25|414.3|407.7|413.65|407.05|31
1695283500000|2023-09-21 08:05:00|413.75|407.15|414.05|407.45|414.25|407.65|413.65|407.05|27
1695283800000|2023-09-21 08:10:00|414.15|407.55|415.45|408.85|415.45|408.85|414.15|407.55|18
1695284100000|2023-09-21 08:15:00|415.42|408.82|413.95|407.35|415.42|408.82|413.95|407.35|31
1695284400000|2023-09-21 08:20:00|414.05|407.45|413.95|407.35|414.15|407.55|413.75|407.15|21
1695284700000|2023-09-21 08:25:00|413.9|407.3|413.65|407.05|413.95|407.35|413.35|406.75|36
1695285000000|2023-09-21 08:30:00|413.45|406.85|413.05|406.45|413.5|406.9|412.85|406.25|17
1695285300000|2023-09-21 08:35:00|412.95|406.35|412.85|406.25|413.25|406.65|412.75|406.15|13
1695285900000|2023-09-21 08:45:00|413.35|406.75|414.05|407.45|414.15|407.55|413.25|406.65|25
1695286200000|2023-09-21 08:50:00|414.15|407.55|413.35|406.75|414.15|407.55|413.3|406.7|21
1695286500000|2023-09-21 08:55:00|413.3|406.7|412.95|406.35|413.3|406.7|412.75|406.15|23
1695286800000|2023-09-21 09:00:00|412.75|406.15|412.15|405.55|412.85|406.25|411.95|405.35|34
1695287100000|2023-09-21 09:05:00|412.05|405.45|412.05|405.45|412.65|406.05|411.85|405.25|29
1695287400000|2023-09-21 09:10:00|411.95|405.35|411.95|405.35|412.35|405.75|411.95|405.35|14
1695287700000|2023-09-21 09:15:00|412|405.4|411.15|404.55|412.05|405.45|411.15|404.55|27
1695288000000|2023-09-21 09:20:00|411.05|404.45|410.85|404.25|411.15|404.55|408.85|402.25|183
1695288300000|2023-09-21 09:25:00|410.75|404.15|410.25|403.65|410.95|404.35|410.25|403.65|40
1695288600000|2023-09-21 09:30:00|410.35|403.75|410.43|403.83|410.85|404.25|409.5|402.9|83
1695288900000|2023-09-21 09:35:00|410.44|403.84|409.85|403.25|410.44|403.84|409.35|402.75|70
1695289200000|2023-09-21 09:40:00|409.95|403.35|410.75|404.15|410.95|404.35|409.95|403.35|46
1695289500000|2023-09-21 09:45:00|410.65|404.05|409.95|403.35|410.75|404.15|409.95|403.35|40
1695289800000|2023-09-21 09:50:00|409.85|403.25|410.15|403.55|410.25|403.65|409.15|402.55|73
1695290100000|2023-09-21 09:55:00|410.14|403.54|410.15|403.55|410.25|403.65|409.55|402.95|33
1695290400000|2023-09-21 10:00:00|410.05|403.45|410.55|403.95|410.55|403.95|409.95|403.35|33
1695290700000|2023-09-21 10:05:00|410.45|403.85|410.35|403.75|410.55|403.95|409.75|403.15|40
1695291000000|2023-09-21 10:10:00|410.45|403.85|409.95|403.35|410.65|404.05|409.95|403.35|32
1695291300000|2023-09-21 10:15:00|409.85|403.25|409.15|402.55|409.85|403.25|408.55|401.95|89
1695291600000|2023-09-21 10:20:00|409.05|402.45|409.85|403.25|410.45|403.85|409.05|402.45|52
1695291900000|2023-09-21 10:25:00|409.95|403.35|409.65|403.05|409.95|403.35|409.35|402.75|22
1695292200000|2023-09-21 10:30:00|409.55|402.95|408.85|402.25|409.85|403.25|408.75|402.15|30
1695292500000|2023-09-21 10:35:00|408.95|402.35|408.85|402.25|409.2|402.6|408.75|402.15|23
1695292800000|2023-09-21 10:40:00|409.25|402.65|409.75|403.15|410.05|403.45|409.05|402.45|19
1695293100000|2023-09-21 10:45:00|409.65|403.05|408.45|401.85|409.65|403.05|408.45|401.85|26
1695293400000|2023-09-21 10:50:00|408.35|401.75|407.25|400.65|408.45|401.85|406.22|399.62|208
1695293700000|2023-09-21 10:55:00|407.35|400.75|405.65|399.05|407.6|401|405.45|398.85|143
1695294000000|2023-09-21 11:00:00|405.75|399.15|407.55|400.95|407.55|400.95|405.45|398.85|47
1695294300000|2023-09-21 11:05:00|407.65|401.05|407.75|401.15|407.95|401.35|407.15|400.55|46
1695294600000|2023-09-21 11:10:00|407.65|401.05|407.95|401.35|407.95|401.35|407.55|400.95|26
1695294900000|2023-09-21 11:15:00|408|401.4|408.35|401.75|408.65|402.05|408|401.4|38
1695295200000|2023-09-21 11:20:00|408.25|401.65|408.25|401.65|408.55|401.95|408.25|401.65|17
1695295500000|2023-09-21 11:25:00|408.15|401.55|408.65|402.05|408.75|402.15|408.15|401.55|29
1695295800000|2023-09-21 11:30:00|408.6|402|408.35|401.75|408.65|402.05|407.85|401.25|17
1695296100000|2023-09-21 11:35:00|408.25|401.65|407.55|400.95|408.25|401.65|407.55|400.95|16
1695296400000|2023-09-21 11:40:00|407.6|401|407.75|401.15|408.35|401.75|407.6|401|19
1695296700000|2023-09-21 11:45:00|407.95|401.35|408.65|402.05|408.75|402.15|407.95|401.35|13
1695297000000|2023-09-21 11:50:00|408.75|402.15|408.75|402.15|408.95|402.35|408.65|402.05|10
1695297300000|2023-09-21 11:55:00|408.85|402.25|408.85|402.25|408.95|402.35|408.55|401.95|18
1695297600000|2023-09-21 12:00:00|408.75|402.15|408.35|401.75|408.75|402.15|408.35|401.75|23
1695297900000|2023-09-21 12:05:00|408.25|401.65|407.75|401.15|408.25|401.65|407.75|401.15|7
1695298200000|2023-09-21 12:10:00|407.85|401.25|407.95|401.35|408.25|401.65|407.65|401.05|13
1695298500000|2023-09-21 12:15:00|407.85|401.25|407.55|400.95|408.15|401.55|407.45|400.85|29
1695298800000|2023-09-21 12:20:00|407.45|400.85|407.85|401.25|407.85|401.25|407.35|400.75|20
1695299100000|2023-09-21 12:25:00|407.75|401.15|407.67|401.07|407.85|401.25|407.45|400.85|19
1695299400000|2023-09-21 12:30:00|407.58|400.98|407.15|400.55|408.05|401.45|407.15|400.55|64
1695299700000|2023-09-21 12:35:00|406.9|400.3|406.55|399.95|407.55|400.95|406.5|399.9|104
1695300000000|2023-09-21 12:40:00|406.5|399.9|407.35|400.75|407.65|401.05|406.5|399.9|37
1695300300000|2023-09-21 12:45:00|407.15|400.55|407.15|400.55|407.15|400.55|406.55|399.95|46
1695300600000|2023-09-21 12:50:00|407.2|400.6|407.55|400.95|407.55|400.95|406.85|400.25|24
1695300900000|2023-09-21 12:55:00|407.65|401.05|407.65|401.05|407.65|401.05|407.35|400.75|18
1695301200000|2023-09-21 13:00:00|407.55|400.95|407.45|400.85|407.65|401.05|407.4|400.8|18
1695301500000|2023-09-21 13:05:00|407.55|400.95|407.7|401.1|407.7|401.1|407.25|400.65|15
1695301800000|2023-09-21 13:10:00|407.65|401.05|407.25|400.65|407.65|401.05|407.05|400.45|13
1695302100000|2023-09-21 13:15:00|407.15|400.55|407.25|400.65|407.25|400.65|406.85|400.25|35
1695302400000|2023-09-21 13:20:00|407.05|400.45|406.65|400.05|407.05|400.45|406.65|400.05|22
1695302700000|2023-09-21 13:25:00|406.55|399.95|407.15|400.55|407.35|400.75|406.45|399.85|44
1695303000000|2023-09-21 13:30:00|406.95|400.35|405.65|399.05|407.05|400.45|404.05|397.45|141
1695303300000|2023-09-21 13:35:00|405.62|399.02|405.35|398.75|406.25|399.65|405.2|398.6|87
1695303600000|2023-09-21 13:40:00|405.3|398.7|405.35|398.75|405.95|399.35|404.65|398.05|69
1695303900000|2023-09-21 13:45:00|405.15|398.55|406.25|399.65|406.25|399.65|405.15|398.55|76
1695304200000|2023-09-21 13:50:00|406.2|399.6|406.15|399.55|406.25|399.65|405.55|398.95|50
1695304500000|2023-09-21 13:55:00|406.1|399.5|405.85|399.25|406.1|399.5|405.65|399.05|27
1695304800000|2023-09-21 14:00:00|405.75|399.15|406.15|399.55|406.25|399.65|405.35|398.75|58
1695305100000|2023-09-21 14:05:00|406.25|399.65|406.65|400.05|406.85|400.25|405.45|398.85|46
1695305400000|2023-09-21 14:10:00|406.7|400.1|406.55|399.95|406.75|400.15|406.15|399.55|45
1695305700000|2023-09-21 14:15:00|406.45|399.85|407.05|400.45|407.05|400.45|406.25|399.65|26
1695306000000|2023-09-21 14:20:00|407.1|400.5|407.15|400.55|407.45|400.85|407.1|400.5|25
1695306300000|2023-09-21 14:25:00|407.1|400.5|406.95|400.35|407.25|400.65|406.85|400.25|20
1695306600000|2023-09-21 14:30:00|407.05|400.45|407.55|400.95|407.55|400.95|406.95|400.35|8
1695306900000|2023-09-21 14:35:00|407.65|401.05|407.65|401.05|407.85|401.25|407.65|401.05|7
1695307200000|2023-09-21 14:40:00|407.55|400.95|407.65|401.05|407.85|401.25|407.55|400.95|6
1695307500000|2023-09-21 14:45:00|407.45|400.85|407.45|400.85|407.45|400.85|407.15|400.55|10
1695307800000|2023-09-21 14:50:00|407.35|400.75|407.65|401.05|408.05|401.45|407.35|400.75|14
1695308100000|2023-09-21 14:55:00|407.6|401|407.55|400.95|407.6|401|407.45|400.85|7
1695308400000|2023-09-21 15:00:00|407.25|400.65|407.25|400.65|407.25|400.65|407.25|400.65|1
1695308700000|2023-09-21 15:05:00|407.15|400.55|406.95|400.35|407.35|400.75|406.95|400.35|12
1695309000000|2023-09-21 15:10:00|407.05|400.45|407.05|400.45|407.55|400.95|407.05|400.45|12
1695309300000|2023-09-21 15:15:00|407.15|400.55|406.95|400.35|407.15|400.55|406.75|400.15|12
1695309600000|2023-09-21 15:20:00|406.85|400.25|407.75|401.15|407.75|401.15|406.75|400.15|22
1695309900000|2023-09-21 15:25:00|407.55|400.95|407.35|400.75|407.55|400.95|407.35|400.75|6
1695310200000|2023-09-21 15:30:00|407.3|400.7|407.05|400.45|407.3|400.7|407.05|400.45|10
1695310500000|2023-09-21 15:35:00|406.95|400.35|406.95|400.35|406.95|400.35|406.75|400.15|9
1695310800000|2023-09-21 15:40:00|406.85|400.25|407.55|400.95|407.55|400.95|406.85|400.25|11
1695311100000|2023-09-21 15:45:00|407.65|401.05|408.15|401.55|408.25|401.65|407.65|401.05|33
1695311400000|2023-09-21 15:50:00|408.2|401.6|407.7|401.1|408.35|401.75|407.7|401.1|24
1695311700000|2023-09-21 15:55:00|407.65|401.05|407.4|400.8|407.65|401.05|407.35|400.75|12
1695312000000|2023-09-21 16:00:00|407.05|400.45|406.6|400|407.05|400.45|406.55|399.95|7
1695312300000|2023-09-21 16:05:00|406.55|399.95|406.55|399.95|406.85|400.25|406.35|399.75|28
1695312600000|2023-09-21 16:10:00|406.65|400.05|406.55|399.95|406.65|400.05|406.45|399.85|10
1695312900000|2023-09-21 16:15:00|406.5|399.9|406.2|399.6|406.5|399.9|406.15|399.55|16
1695313200000|2023-09-21 16:20:00|406.25|399.65|406.25|399.65|406.35|399.75|406.05|399.45|13
1695313500000|2023-09-21 16:25:00|406.15|399.55|405.85|399.25|406.35|399.75|405.85|399.25|16
1695313800000|2023-09-21 16:30:00|405.95|399.35|406.65|400.05|406.7|400.1|405.65|399.05|23
1695314100000|2023-09-21 16:35:00|406.7|400.1|406.25|399.65|406.7|400.1|406.15|399.55|14
1695314400000|2023-09-21 16:40:00|406.3|399.7|406.05|399.45|406.35|399.75|405.95|399.35|8
1695314700000|2023-09-21 16:45:00|406.1|399.5|406.25|399.65|406.35|399.75|406.1|399.5|4
1695315000000|2023-09-21 16:50:00|406.35|399.75|406.25|399.65|406.55|399.95|406.25|399.65|13
1695315300000|2023-09-21 16:55:00|406.35|399.75|406.25|399.65|406.65|400.05|406.25|399.65|10
1695315600000|2023-09-21 17:00:00|406.15|399.55|406.45|399.85|406.45|399.85|406.15|399.55|13
1695315900000|2023-09-21 17:05:00|406.5|399.9|406.85|400.25|406.95|400.35|406.45|399.85|11
1695316200000|2023-09-21 17:10:00|406.9|400.3|407.35|400.75|407.35|400.75|406.85|400.25|37
1695316500000|2023-09-21 17:15:00|407.45|400.85|407.35|400.75|407.45|400.85|407.35|400.75|4
1695316800000|2023-09-21 17:20:00|407.25|400.65|406.95|400.35|407.25|400.65|406.95|400.35|3
1695317100000|2023-09-21 17:25:00|406.65|400.05|406.95|400.35|407.05|400.45|406.65|400.05|17
1695317400000|2023-09-21 17:30:00|406.9|400.3|406.75|400.15|407.05|400.45|406.75|400.15|16
1695317700000|2023-09-21 17:35:00|406.55|399.95|406.95|400.35|406.95|400.35|406.55|399.95|7
1695318000000|2023-09-21 17:40:00|406.85|400.25|406.85|400.25|406.85|400.25|406.55|399.95|6
1695318300000|2023-09-21 17:45:00|406.75|400.15|406.65|400.05|406.85|400.25|406.55|399.95|10
1695318600000|2023-09-21 17:50:00|406.75|400.15|406.75|400.15|406.75|400.15|406.65|400.05|3
1695318900000|2023-09-21 17:55:00|406.45|399.85|406.15|399.55|406.45|399.85|406.15|399.55|4
1695319200000|2023-09-21 18:00:00|406.2|399.6|406.15|399.55|406.35|399.75|405.95|399.35|16
1695319500000|2023-09-21 18:05:00|406.2|399.6|406.55|399.95|406.85|400.25|406.15|399.55|19
1695319800000|2023-09-21 18:10:00|406.65|400.05|406.25|399.65|406.75|400.15|406.25|399.65|13
1695320100000|2023-09-21 18:15:00|406.15|399.55|406.25|399.65|406.35|399.75|406.05|399.45|11
1695320400000|2023-09-21 18:20:00|405.95|399.35|406.05|399.45|406.05|399.45|405.85|399.25|8
1695320700000|2023-09-21 18:25:00|406.15|399.55|406.45|399.85|406.45|399.85|406.15|399.55|6
1695321000000|2023-09-21 18:30:00|406.55|399.95|405.95|399.35|406.55|399.95|405.95|399.35|11
1695321300000|2023-09-21 18:35:00|405.9|399.3|405.95|399.35|406.1|399.5|405.85|399.25|8
1695321600000|2023-09-21 18:40:00|405.9|399.3|405.75|399.15|405.9|399.3|405.75|399.15|4
1695321900000|2023-09-21 18:45:00|405.85|399.25|405.95|399.35|406.1|399.5|405.75|399.15|10
1695322200000|2023-09-21 18:50:00|406.05|399.45|406.35|399.75|406.35|399.75|406.05|399.45|5
1695322500000|2023-09-21 18:55:00|406.45|399.85|406.45|399.85|406.65|400.05|406.45|399.85|11
1695322800000|2023-09-21 19:00:00|406.35|399.75|406.45|399.85|406.55|399.95|406.35|399.75|12
1695323100000|2023-09-21 19:05:00|406.35|399.75|406.15|399.55|406.35|399.75|406.05|399.45|6
1695323400000|2023-09-21 19:10:00|406.2|399.6|406.05|399.45|406.35|399.75|405.9|399.3|22
1695323700000|2023-09-21 19:15:00|406|399.4|405.55|398.95|406.05|399.45|405.55|398.95|17
1695324000000|2023-09-21 19:20:00|405.6|399|405.95|399.35|405.95|399.35|405.6|399|9
1695324300000|2023-09-21 19:25:00|405.85|399.25|406.05|399.45|406.05|399.45|405.85|399.25|3
1695324600000|2023-09-21 19:30:00|406.15|399.55|405.75|399.15|406.15|399.55|405.75|399.15|15
1695324900000|2023-09-21 19:35:00|405.85|399.25|405.65|399.05|405.85|399.25|405.65|399.05|3
1695325200000|2023-09-21 19:40:00|405.55|398.95|405.9|399.3|405.9|399.3|405.45|398.85|7
1695325500000|2023-09-21 19:45:00|405.85|399.25|406.25|399.65|406.55|399.95|405.85|399.25|14
1695325800000|2023-09-21 19:50:00|406.2|399.6|406|399.4|406.35|399.75|405.95|399.35|8
1695326100000|2023-09-21 19:55:00|406.05|399.45|406.05|399.45|406.25|399.65|406.05|399.45|5
1695326400000|2023-09-21 20:00:00|406.15|399.55|405.35|398.75|406.15|399.55|405.35|398.75|12
1695326700000|2023-09-21 20:05:00|405.25|398.65|404.65|398.05|405.25|398.65|404.55|397.95|20
1695327000000|2023-09-21 20:10:00|404.75|398.15|404.95|398.35|404.95|398.35|404.75|398.15|8
1695327300000|2023-09-21 20:15:00|404.85|398.25|405.05|398.45|405.05|398.45|404.75|398.15|7
1695327600000|2023-09-21 20:20:00|404.95|398.35|404.65|398.05|404.95|398.35|404.55|397.95|7
1695327900000|2023-09-21 20:25:00|404.7|398.1|403.85|397.25|404.7|398.1|403.35|396.75|49
1695328200000|2023-09-21 20:30:00|403.75|397.15|404.25|397.65|404.25|397.65|403.65|397.05|18
1695328500000|2023-09-21 20:35:00|404.35|397.75|404.55|397.95|404.55|397.95|404.35|397.75|5
1695328800000|2023-09-21 20:40:00|404.65|398.05|404.65|398.05|404.95|398.35|404.65|398.05|10
1695329100000|2023-09-21 20:45:00|404.75|398.15|405.15|398.55|405.25|398.65|404.75|398.15|11
1695329400000|2023-09-21 20:50:00|405.1|398.5|405.15|398.55|405.15|398.55|405.1|398.5|2
1695329700000|2023-09-21 20:55:00|405.25|398.65|405.21|398.61|405.25|398.65|405.15|398.55|6
1695330000000|2023-09-21 21:00:00|405.18|398.58|404.92|398.32|405.28|398.68|404.89|398.29|60
1695330300000|2023-09-21 21:05:00|404.89|398.29|404.62|398.02|405.11|398.51|404.62|398.02|61
1695330600000|2023-09-21 21:10:00|404.59|397.99|404.8|398.2|404.83|398.23|404.59|397.99|63
1695330900000|2023-09-21 21:15:00|404.76|398.16|404.79|398.19|404.8|398.2|404.59|397.99|71
1695331200000|2023-09-21 21:20:00|404.81|398.21|404.69|398.09|404.9|398.3|404.69|398.09|70
1695331500000|2023-09-21 21:25:00|404.7|398.1|403.99|397.39|404.7|398.1|403.99|397.39|170
1695331800000|2023-09-21 21:30:00|404.02|397.42|403.72|397.12|404.12|397.52|403.62|397.02|65
1695332100000|2023-09-21 21:35:00|403.71|397.11|403.97|397.37|404.02|397.42|403.67|397.07|57
1695332400000|2023-09-21 21:40:00|403.94|397.34|404.07|397.47|404.43|397.83|403.88|397.28|72
1695332700000|2023-09-21 21:45:00|404.06|397.46|404.17|397.57|404.21|397.61|403.98|397.38|62
1695333000000|2023-09-21 21:50:00|404.18|397.58|404.81|398.21|404.81|398.21|404.18|397.58|47
1695333300000|2023-09-21 21:55:00|404.82|398.22|405.45|398.85|405.45|398.85|404.79|398.19|60
1695333600000|2023-09-21 22:00:00|405.55|398.95|404.85|398.25|405.55|398.95|404.85|398.25|7
1695333900000|2023-09-21 22:05:00|404.8|398.2|404.65|398.05|404.8|398.2|404.65|398.05|4
1695334200000|2023-09-21 22:10:00|404.6|398|404.75|398.15|404.75|398.15|404.6|398|3
1695334500000|2023-09-21 22:15:00|404.8|398.2|404.95|398.35|404.95|398.35|404.8|398.2|4
1695335100000|2023-09-21 22:25:00|404.85|398.25|404.75|398.15|404.85|398.25|404.7|398.1|6
1695335400000|2023-09-21 22:30:00|404.85|398.25|404.65|398.05|404.85|398.25|404.65|398.05|5
1695335700000|2023-09-21 22:35:00|404.75|398.15|404.65|398.05|404.85|398.25|404.65|398.05|4
1695336000000|2023-09-21 22:40:00|404.75|398.15|404.95|398.35|404.95|398.35|404.75|398.15|4
1695336300000|2023-09-21 22:45:00|405.05|398.45|405.25|398.65|405.25|398.65|404.95|398.35|7
1695336600000|2023-09-21 22:50:00|405.15|398.55|405.35|398.75|405.35|398.75|405.15|398.55|4
1695336900000|2023-09-21 22:55:00|405.45|398.85|405.45|398.85|405.45|398.85|405.45|398.85|1
1695337200000|2023-09-21 23:00:00|405.55|398.95|405.65|399.05|405.65|399.05|405.55|398.95|4
1695337500000|2023-09-21 23:05:00|405.75|399.15|405.95|399.35|405.95|399.35|405.75|399.15|3
1695337800000|2023-09-21 23:10:00|405.85|399.25|405.45|398.85|405.85|399.25|405.45|398.85|5
1695338100000|2023-09-21 23:15:00|405.4|398.8|405.55|398.95|405.55|398.95|405.25|398.65|6
1695338400000|2023-09-21 23:20:00|405.45|398.85|405.65|399.05|405.65|399.05|405.45|398.85|3
1695338700000|2023-09-21 23:25:00|405.55|398.95|405.2|398.6|405.55|398.95|405.15|398.55|7
1695339000000|2023-09-21 23:30:00|405.25|398.65|404.85|398.25|405.25|398.65|404.75|398.15|7
1695339600000|2023-09-21 23:40:00|404.65|398.05|404.85|398.25|404.85|398.25|404.45|397.85|7
1695339900000|2023-09-21 23:45:00|404.95|398.35|405|398.4|405|398.4|404.85|398.25|6
1695340200000|2023-09-21 23:50:00|404.9|398.3|404.55|397.95|404.9|398.3|404.45|397.85|8
1695340500000|2023-09-21 23:55:00|404.5|397.9|404.55|397.95|404.55|397.95|404.45|397.85|3
1695340800000|2023-09-22 00:00:00|404.45|397.85|405.1|398.5|405.35|398.75|404.4|397.8|25
1695341100000|2023-09-22 00:05:00|404.95|398.35|404.55|397.95|404.95|398.35|404.15|397.55|28
1695341400000|2023-09-22 00:10:00|404.65|398.05|403.95|397.35|404.85|398.25|403.75|397.15|19
1695341700000|2023-09-22 00:15:00|403.85|397.25|403.85|397.25|404.35|397.75|403.6|397|40
1695342000000|2023-09-22 00:20:00|403.8|397.2|403.75|397.15|404.2|397.6|403.55|396.95|40
1695342300000|2023-09-22 00:25:00|403.65|397.05|403|396.4|403.7|397.1|400.95|394.35|199
1695342600000|2023-09-22 00:30:00|403.05|396.45|404.85|398.25|404.85|398.25|402.95|396.35|46
1695342900000|2023-09-22 00:35:00|404.95|398.35|405.05|398.45|405.25|398.65|404.35|397.75|35
1695343200000|2023-09-22 00:40:00|405.15|398.55|404.65|398.05|405.15|398.55|404.55|397.95|30
1695343500000|2023-09-22 00:45:00|404.7|398.1|404.55|397.95|404.85|398.25|404.45|397.85|27
1695343800000|2023-09-22 00:50:00|404.65|398.05|405.65|399.05|405.65|399.05|404.65|398.05|16
1695344100000|2023-09-22 00:55:00|405.55|398.95|405.75|399.15|405.8|399.2|405.55|398.95|20
1695344400000|2023-09-22 01:00:00|405.65|399.05|404.75|398.15|405.85|399.25|404.75|398.15|13
1695344700000|2023-09-22 01:05:00|404.65|398.05|404.75|398.15|404.85|398.25|404.55|397.95|19
1695345000000|2023-09-22 01:10:00|404.65|398.05|404.95|398.35|404.95|398.35|404.35|397.75|25
1695345300000|2023-09-22 01:15:00|405.05|398.45|405.85|399.25|406.15|399.55|405.05|398.45|74
1695345600000|2023-09-22 01:20:00|405.8|399.2|405.65|399.05|405.8|399.2|405.55|398.95|3
1695345900000|2023-09-22 01:25:00|406.45|399.85|406.45|399.85|406.45|399.85|406.45|399.85|1
1695346200000|2023-09-22 01:30:00|406.35|399.75|405.85|399.25|406.65|400.05|405.85|399.25|22
1695346500000|2023-09-22 01:35:00|405.95|399.35|405.65|399.05|406.05|399.45|405.55|398.95|19
1695346800000|2023-09-22 01:40:00|405.75|399.15|406.4|399.8|406.45|399.85|405.75|399.15|33
1695347100000|2023-09-22 01:45:00|406.45|399.85|406.25|399.65|406.5|399.9|405.95|399.35|19
1695347400000|2023-09-22 01:50:00|406.15|399.55|406.05|399.45|406.3|399.7|405.95|399.35|11
1695347700000|2023-09-22 01:55:00|406.15|399.55|406.35|399.75|406.65|400.05|406.15|399.55|15
1695348000000|2023-09-22 02:00:00|406.45|399.85|406.45|399.85|406.65|400.05|406.15|399.55|25
1695348300000|2023-09-22 02:05:00|406.5|399.9|406.55|399.95|406.75|400.15|406.4|399.8|20
1695348600000|2023-09-22 02:10:00|406.6|400|406.65|400.05|406.65|400.05|406.35|399.75|13
1695348900000|2023-09-22 02:15:00|406.55|399.95|406.55|399.95|406.65|400.05|406.55|399.95|5
1695349200000|2023-09-22 02:20:00|406.45|399.85|406.05|399.45|406.45|399.85|406.05|399.45|4
1695349500000|2023-09-22 02:25:00|406|399.4|405.95|399.35|406.15|399.55|405.85|399.25|7
1695349800000|2023-09-22 02:30:00|406|399.4|406.05|399.45|406.05|399.45|405.95|399.35|4
1695350100000|2023-09-22 02:35:00|405.65|399.05|405.75|399.15|405.9|399.3|405.35|398.75|15
1695350400000|2023-09-22 02:40:00|405.65|399.05|405.55|398.95|405.75|399.15|405.55|398.95|4
1695350700000|2023-09-22 02:45:00|405.65|399.05|405.9|399.3|405.9|399.3|405.65|399.05|19
1695351000000|2023-09-22 02:50:00|405.95|399.35|405.69|399.09|406.05|399.45|405.69|399.09|16
1695351300000|2023-09-22 02:55:00|405.6|399|405.69|399.09|405.73|399.13|405.45|398.85|59
1695351600000|2023-09-22 03:00:00|405.72|399.12|405.65|399.05|405.82|399.22|405.6|399|27
1695351900000|2023-09-22 03:05:00|405.75|399.15|406.15|399.55|406.45|399.85|405.75|399.15|32
1695352200000|2023-09-22 03:10:00|406.25|399.65|406.65|400.05|406.95|400.35|406.25|399.65|33
1695352500000|2023-09-22 03:15:00|406.55|399.95|406.45|399.85|406.75|400.15|406.45|399.85|12
1695352800000|2023-09-22 03:20:00|406.4|399.8|405.95|399.35|406.4|399.8|405.85|399.25|13
1695353100000|2023-09-22 03:25:00|405.85|399.25|405.65|399.05|405.85|399.25|405.65|399.05|10
1695353400000|2023-09-22 03:30:00|405.7|399.1|405.35|398.75|405.75|399.15|405.35|398.75|9
1695353700000|2023-09-22 03:35:00|405.45|398.85|405.45|398.85|405.45|398.85|405.15|398.55|13
1695354000000|2023-09-22 03:40:00|405.55|398.95|404.85|398.25|405.55|398.95|404.85|398.25|13
1695354300000|2023-09-22 03:45:00|404.95|398.35|405.45|398.85|405.45|398.85|404.95|398.35|18
1695354600000|2023-09-22 03:50:00|405.55|398.95|405.45|398.85|405.8|399.2|405.45|398.85|9
1695354900000|2023-09-22 03:55:00|405.35|398.75|405.55|398.95|405.65|399.05|405.35|398.75|5
1695355200000|2023-09-22 04:00:00|405.65|399.05|405.95|399.35|406.15|399.55|405.55|398.95|30
1695355500000|2023-09-22 04:05:00|406.05|399.45|406.05|399.45|406.15|399.55|405.95|399.35|21
1695355800000|2023-09-22 04:10:00|406.15|399.55|406|399.4|406.15|399.55|405.95|399.35|7
1695356400000|2023-09-22 04:20:00|406.25|399.65|405.95|399.35|406.25|399.65|405.95|399.35|18
1695356700000|2023-09-22 04:25:00|406|399.4|406.25|399.65|406.25|399.65|406|399.4|18
1695357000000|2023-09-22 04:30:00|406.2|399.6|406.05|399.45|406.2|399.6|405.95|399.35|6
1695357300000|2023-09-22 04:35:00|406.15|399.55|406.15|399.55|406.45|399.85|406.05|399.45|10
1695357600000|2023-09-22 04:40:00|406.1|399.5|405.95|399.35|406.3|399.7|405.95|399.35|19
1695357900000|2023-09-22 04:45:00|406.05|399.45|405.95|399.35|406.05|399.45|405.75|399.15|11
1695358200000|2023-09-22 04:50:00|405.9|399.3|405.65|399.05|405.9|399.3|405.65|399.05|5
1695358500000|2023-09-22 04:55:00|405.55|398.95|405.55|398.95|405.85|399.25|405.55|398.95|26
1695358800000|2023-09-22 05:00:00|405.45|398.85|405.15|398.55|405.45|398.85|405.1|398.5|7
1695359100000|2023-09-22 05:05:00|405.2|398.6|404.85|398.25|405.25|398.65|404.85|398.25|6
1695359400000|2023-09-22 05:10:00|405.05|398.45|405.35|398.75|405.35|398.75|405.05|398.45|3
1695359700000|2023-09-22 05:15:00|405.4|398.8|405.45|398.85|405.45|398.85|405.4|398.8|2
1695360000000|2023-09-22 05:20:00|405.35|398.75|405.25|398.65|405.35|398.75|405.25|398.65|2
1695360300000|2023-09-22 05:25:00|405.15|398.55|405.15|398.55|405.15|398.55|405.15|398.55|1
1695360600000|2023-09-22 05:30:00|405.2|398.6|405.05|398.45|405.35|398.75|405.05|398.45|5
1695361200000|2023-09-22 05:40:00|405.15|398.55|405.45|398.85|405.55|398.95|405.15|398.55|6
1695361500000|2023-09-22 05:45:00|405.5|398.9|405.95|399.35|405.95|399.35|405.5|398.9|27
1695361800000|2023-09-22 05:50:00|406|399.4|405.85|399.25|406.05|399.45|405.85|399.25|5
1695362100000|2023-09-22 05:55:00|405.95|399.35|406.1|399.5|406.1|399.5|405.95|399.35|3
1695362400000|2023-09-22 06:00:00|406.15|399.55|406.25|399.65|406.35|399.75|405.95|399.35|15
1695362700000|2023-09-22 06:05:00|406.2|399.6|405.65|399.05|406.2|399.6|405.55|398.95|10
1695363000000|2023-09-22 06:10:00|405.55|398.95|405.35|398.75|405.55|398.95|405.25|398.65|7
1695363300000|2023-09-22 06:15:00|405.4|398.8|405.6|399|405.65|399.05|405.35|398.75|16
1695363600000|2023-09-22 06:20:00|405.5|398.9|405.4|398.8|405.75|399.15|405.35|398.75|20
1695363900000|2023-09-22 06:25:00|405.45|398.85|405.55|398.95|405.55|398.95|405.35|398.75|10
1695364200000|2023-09-22 06:30:00|405.65|399.05|405.45|398.85|405.75|399.15|405.45|398.85|7
1695364500000|2023-09-22 06:35:00|405.35|398.75|405.15|398.55|405.35|398.75|405.05|398.45|4
1695364800000|2023-09-22 06:40:00|405.05|398.45|405.15|398.55|405.15|398.55|405.05|398.45|4
1695365100000|2023-09-22 06:45:00|405.2|398.6|405.05|398.45|405.25|398.65|405.05|398.45|7
1695365400000|2023-09-22 06:50:00|404.95|398.35|404.85|398.25|405.05|398.45|404.85|398.25|6
1695365700000|2023-09-22 06:55:00|404.95|398.35|404.85|398.25|404.95|398.35|404.85|398.25|6
1695366000000|2023-09-22 07:00:00|404.65|398.05|404.55|397.95|404.65|398.05|404.55|397.95|4
1695366300000|2023-09-22 07:05:00|404.65|398.05|404.85|398.25|404.85|398.25|404.65|398.05|3
1695366600000|2023-09-22 07:10:00|404.95|398.35|405.05|398.45|405.05|398.45|404.95|398.35|2
1695366900000|2023-09-22 07:15:00|405.15|398.55|404.95|398.35|405.15|398.55|404.75|398.15|5
1695367200000|2023-09-22 07:20:00|405|398.4|404.45|397.85|405|398.4|404.45|397.85|9
1695367500000|2023-09-22 07:25:00|404.4|397.8|404.25|397.65|404.4|397.8|403.95|397.35|14
1695367800000|2023-09-22 07:30:00|404.3|397.7|404.35|397.75|404.5|397.9|404.25|397.65|32
1695368100000|2023-09-22 07:35:00|404.4|397.8|404.45|397.85|404.5|397.9|404.25|397.65|13
1695368400000|2023-09-22 07:40:00|404.55|397.95|404.5|397.9|404.65|398.05|404.45|397.85|7
1695368700000|2023-09-22 07:45:00|404.45|397.85|405.05|398.45|405.05|398.45|404.45|397.85|10
1695369000000|2023-09-22 07:50:00|405.15|398.55|405.75|399.15|405.75|399.15|405.05|398.45|45
1695369300000|2023-09-22 07:55:00|405.8|399.2|405.6|399|405.95|399.35|405.55|398.95|9
1695369600000|2023-09-22 08:00:00|405.55|398.95|406.25|399.65|406.35|399.75|405.55|398.95|24
1695369900000|2023-09-22 08:05:00|406.2|399.6|406.35|399.75|406.45|399.85|405.95|399.35|26
1695370200000|2023-09-22 08:10:00|406.25|399.65|406.45|399.85|406.45|399.85|406.15|399.55|9
1695370500000|2023-09-22 08:15:00|406.35|399.75|406.15|399.55|406.35|399.75|406.05|399.45|9
1695370800000|2023-09-22 08:20:00|406.05|399.45|405.85|399.25|406.15|399.55|405.75|399.15|9
1695371100000|2023-09-22 08:25:00|405.75|399.15|405.55|398.95|405.75|399.15|405.35|398.75|14
1695371400000|2023-09-22 08:30:00|405.65|399.05|406.15|399.55|406.45|399.85|405.65|399.05|17
1695371700000|2023-09-22 08:35:00|406.25|399.65|406.05|399.45|406.25|399.65|405.95|399.35|6
1695372000000|2023-09-22 08:40:00|405.95|399.35|405.75|399.15|405.95|399.35|405.75|399.15|3
1695372300000|2023-09-22 08:45:00|405.85|399.25|405.85|399.25|405.95|399.35|405.85|399.25|3
1695372600000|2023-09-22 08:50:00|405.95|399.35|405.65|399.05|406.15|399.55|405.65|399.05|8
1695372900000|2023-09-22 08:55:00|405.55|398.95|405.75|399.15|405.75|399.15|405.35|398.75|7
1695373200000|2023-09-22 09:00:00|405.85|399.25|405.35|398.75|405.95|399.35|405.25|398.65|9
1695373500000|2023-09-22 09:05:00|405.45|398.85|405.15|398.55|405.55|398.95|405.15|398.55|6
1695373800000|2023-09-22 09:10:00|405.25|398.65|405.05|398.45|405.45|398.85|405.05|398.45|13
1695374100000|2023-09-22 09:15:00|405.15|398.55|405.15|398.55|405.55|398.95|405.05|398.45|13
1695374400000|2023-09-22 09:20:00|405.35|398.75|405.25|398.65|406|399.4|405.15|398.55|23
1695374700000|2023-09-22 09:25:00|405.05|398.45|405.05|398.45|405.35|398.75|405.05|398.45|19
1695375000000|2023-09-22 09:30:00|405.15|398.55|405.45|398.85|405.65|399.05|405.15|398.55|11
1695375300000|2023-09-22 09:35:00|405.55|398.95|405.45|398.85|405.65|399.05|405.45|398.85|4
1695375600000|2023-09-22 09:40:00|405.55|398.95|405.55|398.95|405.55|398.95|405.35|398.75|10
1695375900000|2023-09-22 09:45:00|405.45|398.85|405.25|398.65|405.45|398.85|405.25|398.65|3
1695376200000|2023-09-22 09:50:00|405.35|398.75|405.75|399.15|405.75|399.15|405.35|398.75|6
1695376500000|2023-09-22 09:55:00|405.85|399.25|405.95|399.35|405.95|399.35|405.55|398.95|7
1695376800000|2023-09-22 10:00:00|406.05|399.45|405.95|399.35|406.05|399.45|405.95|399.35|2
1695377100000|2023-09-22 10:05:00|406.05|399.45|406.25|399.65|406.25|399.65|406.05|399.45|6
1695377400000|2023-09-22 10:10:00|406.15|399.55|406.35|399.75|406.35|399.75|406.15|399.55|3
1695377700000|2023-09-22 10:15:00|406.45|399.85|406.45|399.85|406.45|399.85|406.45|399.85|1
1695378000000|2023-09-22 10:20:00|406.05|399.45|405.25|398.65|406.05|399.45|405.25|398.65|15
1695378300000|2023-09-22 10:25:00|405.35|398.75|405.55|398.95|405.65|399.05|405.35|398.75|9
1695378600000|2023-09-22 10:30:00|405.45|398.85|405.85|399.25|405.95|399.35|405.45|398.85|7
1695378900000|2023-09-22 10:35:00|405.8|399.2|405.55|398.95|405.85|399.25|405.55|398.95|7
1695379200000|2023-09-22 10:40:00|405.65|399.05|405.85|399.25|405.95|399.35|405.65|399.05|6
1695379500000|2023-09-22 10:45:00|405.95|399.35|405.75|399.15|405.95|399.35|405.75|399.15|6
1695379800000|2023-09-22 10:50:00|405.65|399.05|405.65|399.05|405.65|399.05|405.55|398.95|3
1695380100000|2023-09-22 10:55:00|405.45|398.85|405.45|398.85|405.55|398.95|405.45|398.85|3
1695380400000|2023-09-22 11:00:00|405.55|398.95|405.45|398.85|405.55|398.95|405.25|398.65|10
1695380700000|2023-09-22 11:05:00|405.55|398.95|405.75|399.15|405.75|399.15|405.55|398.95|3
1695381000000|2023-09-22 11:10:00|405.85|399.25|406.05|399.45|406.15|399.55|405.85|399.25|5
1695381300000|2023-09-22 11:15:00|405.95|399.35|405.95|399.35|405.95|399.35|405.95|399.35|1
1695381600000|2023-09-22 11:20:00|406.05|399.45|406.15|399.55|406.15|399.55|406.05|399.45|2
1695381900000|2023-09-22 11:25:00|406.35|399.75|406.15|399.55|406.35|399.75|406.15|399.55|3
1695382200000|2023-09-22 11:30:00|405.85|399.25|406.25|399.65|406.55|399.95|405.85|399.25|11
1695382500000|2023-09-22 11:35:00|406.15|399.55|406.25|399.65|406.35|399.75|405.85|399.25|11
1695382800000|2023-09-22 11:40:00|406.35|399.75|406.25|399.65|406.35|399.75|406.25|399.65|2
1695383100000|2023-09-22 11:45:00|406.15|399.55|406.15|399.55|406.15|399.55|406.15|399.55|1
1695383400000|2023-09-22 11:50:00|406.35|399.75|406.25|399.65|406.35|399.75|406.25|399.65|4
1695383700000|2023-09-22 11:55:00|406.15|399.55|406.25|399.65|406.25|399.65|405.95|399.35|8
1695384000000|2023-09-22 12:00:00|406.35|399.75|406.15|399.55|406.45|399.85|406.15|399.55|5
1695384300000|2023-09-22 12:05:00|406.35|399.75|406.45|399.85|406.45|399.85|406.25|399.65|5
1695384600000|2023-09-22 12:10:00|406.55|399.95|406.45|399.85|406.55|399.95|406.35|399.75|5
1695384900000|2023-09-22 12:15:00|406.55|399.95|406.45|399.85|406.55|399.95|406.45|399.85|2
1695385200000|2023-09-22 12:20:00|406.35|399.75|406.75|400.15|406.75|400.15|406.05|399.45|12
1695385500000|2023-09-22 12:25:00|406.65|400.05|406.65|400.05|407.05|400.45|406.65|400.05|12
1695385800000|2023-09-22 12:30:00|406.55|399.95|406.05|399.45|406.55|399.95|406.05|399.45|4
1695386100000|2023-09-22 12:35:00|405.95|399.35|405.55|398.95|405.95|399.35|405.55|398.95|5
1695386400000|2023-09-22 12:40:00|405.65|399.05|405.85|399.25|405.85|399.25|405.65|399.05|3
1695386700000|2023-09-22 12:45:00|405.75|399.15|405.25|398.65|405.75|399.15|405.25|398.65|7
1695387000000|2023-09-22 12:50:00|405.05|398.45|405.25|398.65|405.25|398.65|404.85|398.25|8
1695387300000|2023-09-22 12:55:00|405.2|398.6|405.15|398.55|405.2|398.6|404.95|398.35|6
1695387600000|2023-09-22 13:00:00|405.05|398.45|404.55|397.95|405.05|398.45|404.55|397.95|5
1695387900000|2023-09-22 13:05:00|404.45|397.85|404.55|397.95|404.65|398.05|404.45|397.85|5
1695388500000|2023-09-22 13:15:00|404.65|398.05|404.75|398.15|404.85|398.25|404.65|398.05|4
1695388800000|2023-09-22 13:20:00|404.85|398.25|404.95|398.35|404.95|398.35|404.85|398.25|4
1695389100000|2023-09-22 13:25:00|405.05|398.45|405.25|398.65|405.25|398.65|404.95|398.35|5
1695389400000|2023-09-22 13:30:00|405.05|398.45|405.05|398.45|405.05|398.45|404.45|397.85|18
1695389700000|2023-09-22 13:35:00|404.95|398.35|404.55|397.95|404.95|398.35|404.55|397.95|9
1695390000000|2023-09-22 13:40:00|404.35|397.75|404.15|397.55|404.35|397.75|403.95|397.35|11
1695390300000|2023-09-22 13:45:00|404.25|397.65|404.55|397.95|404.85|398.25|404.25|397.65|26
1695390600000|2023-09-22 13:50:00|404.45|397.85|403.85|397.25|404.55|397.95|403.65|397.05|28
1695390900000|2023-09-22 13:55:00|403.95|397.35|404.75|398.15|404.75|398.15|403.95|397.35|15
1695391200000|2023-09-22 14:00:00|404.65|398.05|404.95|398.35|404.95|398.35|404.35|397.75|12
1695391500000|2023-09-22 14:05:00|405|398.4|405.15|398.55|405.45|398.85|405|398.4|13
1695391800000|2023-09-22 14:10:00|405.05|398.45|404.45|397.85|405.05|398.45|404.35|397.75|19
1695392100000|2023-09-22 14:15:00|404.35|397.75|403.95|397.35|404.45|397.85|403.65|397.05|16
1695392400000|2023-09-22 14:20:00|404|397.4|404.45|397.85|404.45|397.85|403.95|397.35|14
1695392700000|2023-09-22 14:25:00|404.35|397.75|404.25|397.65|404.45|397.85|404.25|397.65|7
1695393000000|2023-09-22 14:30:00|404.25|397.65|404.75|398.15|404.95|398.35|404.25|397.65|29
1695393300000|2023-09-22 14:35:00|404.65|398.05|404.35|397.75|404.75|398.15|404.35|397.75|8
1695393600000|2023-09-22 14:40:00|404.4|397.8|404.55|397.95|404.55|397.95|404.15|397.55|11
1695393900000|2023-09-22 14:45:00|404.5|397.9|403.85|397.25|404.5|397.9|403.85|397.25|19
1695394200000|2023-09-22 14:50:00|403.9|397.3|403.85|397.25|404.05|397.45|403.7|397.1|15
1695394500000|2023-09-22 14:55:00|403.9|397.3|404.85|398.25|404.85|398.25|403.9|397.3|19
1695394800000|2023-09-22 15:00:00|404.75|398.15|404.4|397.8|404.85|398.25|404.35|397.75|10
1695395100000|2023-09-22 15:05:00|404.45|397.85|404.75|398.15|405.15|398.55|404.45|397.85|22
1695395400000|2023-09-22 15:10:00|404.85|398.25|404.85|398.25|404.9|398.3|404.65|398.05|12
1695395700000|2023-09-22 15:15:00|404.65|398.05|404.75|398.15|404.85|398.25|404.65|398.05|9
1695396000000|2023-09-22 15:20:00|404.8|398.2|404.75|398.15|404.8|398.2|404.55|397.95|6
1695396300000|2023-09-22 15:25:00|404.8|398.2|404.75|398.15|404.85|398.25|404.65|398.05|4
1695396600000|2023-09-22 15:30:00|404.65|398.05|405.45|398.85|405.45|398.85|404.65|398.05|10
1695396900000|2023-09-22 15:35:00|405.3|398.7|405.35|398.75|405.35|398.75|405.25|398.65|3
1695397200000|2023-09-22 15:40:00|405.05|398.45|405.15|398.55|405.15|398.55|405.05|398.45|2
1695397500000|2023-09-22 15:45:00|405.25|398.65|404.95|398.35|405.25|398.65|404.95|398.35|5
1695397800000|2023-09-22 15:50:00|404.9|398.3|404.75|398.15|404.9|398.3|404.55|397.95|10
1695398100000|2023-09-22 15:55:00|404.65|398.05|404.25|397.65|404.65|398.05|404.25|397.65|12
1695398400000|2023-09-22 16:00:00|404.2|397.6|404.25|397.65|404.55|397.95|404.15|397.55|13
1695398700000|2023-09-22 16:05:00|404.15|397.55|404.5|397.9|404.5|397.9|404.15|397.55|10
1695399000000|2023-09-22 16:10:00|404.45|397.85|404.7|398.1|404.75|398.15|404.35|397.75|21
1695399300000|2023-09-22 16:15:00|404.75|398.15|404.85|398.25|404.85|398.25|404.65|398.05|10
1695399600000|2023-09-22 16:20:00|404.8|398.2|404.85|398.25|405.15|398.55|404.35|397.75|15
1695399900000|2023-09-22 16:25:00|405.05|398.45|404.55|397.95|405.05|398.45|404.45|397.85|15
1695400200000|2023-09-22 16:30:00|404.65|398.05|404.55|397.95|404.85|398.25|404.55|397.95|6
1695400500000|2023-09-22 16:35:00|404.45|397.85|404.05|397.45|404.45|397.85|404.05|397.45|4
1695400800000|2023-09-22 16:40:00|403.95|397.35|404.05|397.45|404.15|397.55|403.85|397.25|12
1695401100000|2023-09-22 16:45:00|403.95|397.35|403.5|396.9|403.95|397.35|403.25|396.65|17
1695401400000|2023-09-22 16:50:00|403.45|396.85|403.65|397.05|403.75|397.15|403.35|396.75|8
1695401700000|2023-09-22 16:55:00|403.7|397.1|403.95|397.35|404.05|397.45|403.7|397.1|16
1695402000000|2023-09-22 17:00:00|403.85|397.25|404.35|397.75|404.45|397.85|403.75|397.15|12
1695402300000|2023-09-22 17:05:00|404.25|397.65|403.35|396.75|404.25|397.65|403.35|396.75|10
1695402600000|2023-09-22 17:10:00|403.25|396.65|403.75|397.15|403.75|397.15|402.95|396.35|14
1695402900000|2023-09-22 17:15:00|403.85|397.25|403.55|396.95|404.05|397.45|403.55|396.95|11
1695403200000|2023-09-22 17:20:00|403.35|396.75|403.15|396.55|403.35|396.75|402.85|396.25|8
1695403500000|2023-09-22 17:25:00|403.05|396.45|403.65|397.05|403.65|397.05|402.85|396.25|11
1695403800000|2023-09-22 17:30:00|403.55|396.95|403.85|397.25|403.85|397.25|403.45|396.85|12
1695404100000|2023-09-22 17:35:00|403.95|397.35|403.65|397.05|404.1|397.5|403.5|396.9|13
1695404400000|2023-09-22 17:40:00|403.55|396.95|403.55|396.95|403.65|397.05|403.35|396.75|17
1695404700000|2023-09-22 17:45:00|403.45|396.85|403.9|397.3|403.9|397.3|403.35|396.75|13
1695405000000|2023-09-22 17:50:00|403.95|397.35|404.05|397.45|404.25|397.65|403.85|397.25|19
1695405300000|2023-09-22 17:55:00|404.15|397.55|404.45|397.85|404.55|397.95|404.15|397.55|6
1695405600000|2023-09-22 18:00:00|404.55|397.95|404.55|397.95|404.75|398.15|404.45|397.85|10
1695405900000|2023-09-22 18:05:00|404.5|397.9|404.15|397.55|404.5|397.9|403.95|397.35|11
1695406200000|2023-09-22 18:10:00|404.05|397.45|404.05|397.45|404.15|397.55|403.95|397.35|6
1695406500000|2023-09-22 18:15:00|404.15|397.55|404.15|397.55|404.25|397.65|404.15|397.55|4
1695406800000|2023-09-22 18:20:00|404.25|397.65|404.3|397.7|404.3|397.7|404.25|397.65|2
1695407100000|2023-09-22 18:25:00|404.35|397.75|404.35|397.75|404.55|397.95|404.35|397.75|9
1695407400000|2023-09-22 18:30:00|404.25|397.65|404.5|397.9|404.5|397.9|404.2|397.6|8
1695407700000|2023-09-22 18:35:00|404.45|397.85|404.45|397.85|404.55|397.95|404.4|397.8|8
1695408000000|2023-09-22 18:40:00|404.5|397.9|404.6|398|404.65|398.05|404.5|397.9|4
1695408300000|2023-09-22 18:45:00|404.55|397.95|405.45|398.85|405.45|398.85|404.55|397.95|16
1695408600000|2023-09-22 18:50:00|405.35|398.75|404.75|398.15|405.35|398.75|404.7|398.1|10
1695408900000|2023-09-22 18:55:00|404.8|398.2|404.85|398.25|404.95|398.35|404.75|398.15|12
1695409200000|2023-09-22 19:00:00|404.8|398.2|405.25|398.65|405.25|398.65|404.65|398.05|17
1695409500000|2023-09-22 19:05:00|405.2|398.6|405.25|398.65|405.45|398.85|405.15|398.55|8
1695409800000|2023-09-22 19:10:00|405.3|398.7|405.05|398.45|405.35|398.75|405.05|398.45|10
1695410100000|2023-09-22 19:15:00|404.9|398.3|405.05|398.45|405.15|398.55|404.75|398.15|10
1695410400000|2023-09-22 19:20:00|405.1|398.5|405.15|398.55|405.25|398.65|404.95|398.35|8
1695410700000|2023-09-22 19:25:00|404.95|398.35|404.85|398.25|404.95|398.35|404.85|398.25|5
1695411000000|2023-09-22 19:30:00|404.8|398.2|404.25|397.65|404.8|398.2|404.25|397.65|6
1695411300000|2023-09-22 19:35:00|404.15|397.55|404.45|397.85|404.45|397.85|404.15|397.55|12
1695411600000|2023-09-22 19:40:00|404.35|397.75|403.95|397.35|404.35|397.75|403.95|397.35|4
1695411900000|2023-09-22 19:45:00|404|397.4|404.3|397.7|404.35|397.75|404|397.4|18
1695412200000|2023-09-22 19:50:00|404.35|397.75|404.15|397.55|404.45|397.85|404.05|397.45|7
1695412500000|2023-09-22 19:55:00|404.25|397.65|403.75|397.15|404.35|397.75|403.75|397.15|16
1695412800000|2023-09-22 20:00:00|403.85|397.25|403.85|397.25|404.15|397.55|403.85|397.25|9
1695413100000|2023-09-22 20:05:00|403.95|397.35|404.05|397.45|404.05|397.45|403.85|397.25|10
1695413400000|2023-09-22 20:10:00|404|397.4|404.45|397.85|404.45|397.85|403.95|397.35|11
1695413700000|2023-09-22 20:15:00|404.4|397.8|404.45|397.85|404.45|397.85|404.3|397.7|5
1695414000000|2023-09-22 20:20:00|404.55|397.95|404.05|397.45|404.55|397.95|404.05|397.45|10
1695414300000|2023-09-22 20:25:00|404.1|397.5|403.85|397.25|404.15|397.55|403.85|397.25|11
1695414600000|2023-09-22 20:30:00|403.8|397.2|403.65|397.05|403.8|397.2|403.45|396.85|13
1695414900000|2023-09-22 20:35:00|403.6|397|403.45|396.85|403.6|397|403.45|396.85|4
1695415200000|2023-09-22 20:40:00|403.55|396.95|403.55|396.95|403.55|396.95|403.45|396.85|6
1695415500000|2023-09-22 20:45:00|403.65|397.05|403.75|397.15|403.85|397.25|403.65|397.05|5
1695415800000|2023-09-22 20:50:00|403.85|397.25|404.29|397.69|404.31|397.71|403.85|397.25|37
1695416100000|2023-09-22 20:55:00|404.32|397.72|404.09|397.49|404.32|397.72|403.95|397.35|47
1695452400000|2023-09-23 07:00:00|404.9|398.3|405.16|398.56|405.21|398.61|404.9|398.3|64
1695452700000|2023-09-23 07:05:00|405.12|398.52|405.29|398.69|405.29|398.69|405.03|398.43|32
1695453000000|2023-09-23 07:10:00|405.38|398.78|405.12|398.52|405.4|398.8|405.05|398.45|58
1695453300000|2023-09-23 07:15:00|405.08|398.48|404.7|398.1|405.08|398.48|404.7|398.1|33
1695453600000|2023-09-23 07:20:00|404.62|398.02|404.32|397.72|404.82|398.22|404.3|397.7|56
1695453900000|2023-09-23 07:25:00|404.33|397.73|404.23|397.63|404.33|397.73|404.2|397.6|18
1695454200000|2023-09-23 07:30:00|404.1|397.5|405.42|398.82|405.42|398.82|404.1|397.5|88
1695454500000|2023-09-23 07:35:00|405.41|398.81|404.82|398.22|405.41|398.81|404.82|398.22|35
1695454800000|2023-09-23 07:40:00|404.83|398.23|404.46|397.86|404.83|398.23|404.4|397.8|63
1695455100000|2023-09-23 07:45:00|404.44|397.84|404.63|398.03|404.65|398.05|404.29|397.69|51
1695455400000|2023-09-23 07:50:00|404.52|397.92|404.32|397.72|404.52|397.92|404.03|397.43|80
1695455700000|2023-09-23 07:55:00|404.37|397.77|404.88|398.28|404.88|398.28|404.37|397.77|56
1695456000000|2023-09-23 08:00:00|404.92|398.32|404.44|397.84|404.99|398.39|404.44|397.84|131
1695456300000|2023-09-23 08:05:00|404.3|397.7|404.83|398.23|404.83|398.23|404.2|397.6|64
1695456600000|2023-09-23 08:10:00|404.84|398.24|404.84|398.24|404.89|398.29|404.55|397.95|31
1695456900000|2023-09-23 08:15:00|404.83|398.23|404.25|397.65|404.83|398.23|404.15|397.55|64
1695457200000|2023-09-23 08:20:00|404.29|397.69|404.2|397.6|404.45|397.85|404.2|397.6|32
1695457500000|2023-09-23 08:25:00|404.25|397.65|404.5|397.9|404.5|397.9|404.25|397.65|11
1695457800000|2023-09-23 08:30:00|404.55|397.95|404.63|398.03|404.74|398.14|404.45|397.85|40
1695458100000|2023-09-23 08:35:00|404.67|398.07|404.53|397.93|404.68|398.08|404.25|397.65|55
1695458400000|2023-09-23 08:40:00|404.54|397.94|404.72|398.12|404.76|398.16|404.4|397.8|12
1695458700000|2023-09-23 08:45:00|404.6|398|404.82|398.22|404.88|398.28|404.44|397.84|55
1695459000000|2023-09-23 08:50:00|404.93|398.33|404.83|398.23|404.94|398.34|404.7|398.1|31
1695459300000|2023-09-23 08:55:00|404.79|398.19|404.63|398.03|404.94|398.34|404.63|398.03|87
1695459600000|2023-09-23 09:00:00|404.72|398.12|404.67|398.07|404.83|398.23|404.33|397.73|91
1695459900000|2023-09-23 09:05:00|404.72|398.12|405.12|398.52|405.22|398.62|404.71|398.11|69
1695460200000|2023-09-23 09:10:00|405.07|398.47|404.35|397.75|405.08|398.48|404.33|397.73|71
1695460500000|2023-09-23 09:15:00|404.3|397.7|404.3|397.7|404.4|397.8|404.1|397.5|51
1695460800000|2023-09-23 09:20:00|404.25|397.65|404.33|397.73|404.37|397.77|404.15|397.55|13
1695461100000|2023-09-23 09:25:00|404.2|397.6|404.31|397.71|404.33|397.73|404.1|397.5|26
1695461400000|2023-09-23 09:30:00|404.32|397.72|404.24|397.64|404.36|397.76|404.15|397.55|46
1695461700000|2023-09-23 09:35:00|404.25|397.65|404.23|397.63|404.26|397.66|404.05|397.45|46
1695462000000|2023-09-23 09:40:00|404.33|397.73|404.2|397.6|404.43|397.83|404.15|397.55|31
1695462300000|2023-09-23 09:45:00|404.23|397.63|404.45|397.85|404.63|398.03|404.23|397.63|26
1695462600000|2023-09-23 09:50:00|404.48|397.88|404.73|398.13|404.82|398.22|404.48|397.88|72
1695462900000|2023-09-23 09:55:00|404.75|398.15|404.74|398.14|404.91|398.31|404.58|397.98|68
1695463200000|2023-09-23 10:00:00|404.75|398.15|404.63|398.03|404.94|398.34|404.63|398.03|82
1695463500000|2023-09-23 10:05:00|404.64|398.04|404.64|398.04|404.65|398.05|404.4|397.8|77
1695463800000|2023-09-23 10:10:00|404.63|398.03|404.8|398.2|404.83|398.23|404.45|397.85|78
1695464100000|2023-09-23 10:15:00|404.83|398.23|404.82|398.22|404.88|398.28|404.55|397.95|63
1695464400000|2023-09-23 10:20:00|404.83|398.23|404.63|398.03|404.87|398.27|404.63|398.03|27
1695464700000|2023-09-23 10:25:00|404.62|398.02|404.53|397.93|404.65|398.05|404.4|397.8|27
1695465000000|2023-09-23 10:30:00|404.54|397.94|404.73|398.13|404.75|398.15|404.53|397.93|42
1695465300000|2023-09-23 10:35:00|404.74|398.14|404.82|398.22|404.83|398.23|404.55|397.95|30
1695465600000|2023-09-23 10:40:00|404.77|398.17|404.68|398.08|404.83|398.23|404.65|398.05|37
1695465900000|2023-09-23 10:45:00|404.82|398.22|404.74|398.14|404.83|398.23|404.65|398.05|19
1695466200000|2023-09-23 10:50:00|404.75|398.15|404.54|397.94|404.75|398.15|404.4|397.8|35
1695466500000|2023-09-23 10:55:00|404.53|397.93|404.44|397.84|404.54|397.94|404.35|397.75|21
1695466800000|2023-09-23 11:00:00|404.43|397.83|404.54|397.94|404.54|397.94|404.25|397.65|23
1695467100000|2023-09-23 11:05:00|404.53|397.93|404.73|398.13|404.73|398.13|404.52|397.92|22
1695467400000|2023-09-23 11:10:00|404.75|398.15|404.45|397.85|404.83|398.23|404.43|397.83|62
1695467700000|2023-09-23 11:15:00|404.44|397.84|404.35|397.75|404.45|397.85|404.15|397.55|19
1695468000000|2023-09-23 11:20:00|404.34|397.74|404.06|397.46|404.35|397.75|403.9|397.3|21
1695468300000|2023-09-23 11:25:00|404.16|397.56|404.52|397.92|404.52|397.92|404.14|397.54|37
1695468600000|2023-09-23 11:30:00|404.42|397.82|404.53|397.93|404.73|398.13|404.42|397.82|66
1695468900000|2023-09-23 11:35:00|404.54|397.94|404.53|397.93|404.54|397.94|404.4|397.8|76
1695469200000|2023-09-23 11:40:00|404.52|397.92|404.52|397.92|404.74|398.14|404.45|397.85|77
1695469500000|2023-09-23 11:45:00|404.52|397.92|404.33|397.73|404.53|397.93|404.18|397.58|51
1695469800000|2023-09-23 11:50:00|404.38|397.78|404.43|397.83|404.48|397.88|404.25|397.65|40
1695470100000|2023-09-23 11:55:00|404.3|397.7|404.73|398.13|404.73|398.13|404.3|397.7|78
1695470400000|2023-09-23 12:00:00|404.72|398.12|404.76|398.16|404.83|398.23|404.58|397.98|43
1695470700000|2023-09-23 12:05:00|404.81|398.21|404.93|398.33|404.95|398.35|404.65|398.05|28
1695471000000|2023-09-23 12:10:00|404.92|398.32|404.83|398.23|405.02|398.42|404.65|398.05|63
1695471300000|2023-09-23 12:15:00|404.85|398.25|404.52|397.92|404.85|398.25|404.4|397.8|28
1695471600000|2023-09-23 12:20:00|404.53|397.93|404.82|398.22|404.84|398.24|404.45|397.85|57
1695471900000|2023-09-23 12:25:00|404.83|398.23|404.83|398.23|405.05|398.45|404.65|398.05|57
1695472200000|2023-09-23 12:30:00|404.65|398.05|404.64|398.04|404.83|398.23|404.63|398.03|15
1695472500000|2023-09-23 12:35:00|404.63|398.03|404.83|398.23|404.84|398.24|404.45|397.85|49
1695472800000|2023-09-23 12:40:00|404.84|398.24|404.93|398.33|404.94|398.34|404.65|398.05|51
1695473100000|2023-09-23 12:45:00|404.73|398.13|404.44|397.84|404.75|398.15|404.35|397.75|28
1695473400000|2023-09-23 12:50:00|404.43|397.83|404|397.4|404.45|397.85|403.9|397.3|90
1695473700000|2023-09-23 12:55:00|403.98|397.38|404.67|398.07|404.72|398.12|403.98|397.38|36
1695474000000|2023-09-23 13:00:00|404.68|398.08|404.83|398.23|404.93|398.33|404.63|398.03|61
1695474300000|2023-09-23 13:05:00|404.78|398.18|404.73|398.13|404.84|398.24|404.5|397.9|78
1695474600000|2023-09-23 13:10:00|404.68|398.08|404.78|398.18|404.79|398.19|404.65|398.05|33
1695474900000|2023-09-23 13:15:00|404.77|398.17|404.64|398.04|404.78|398.18|404.6|398|33
1695475200000|2023-09-23 13:20:00|404.59|397.99|404.63|398.03|404.63|398.03|404.45|397.85|38
1695475500000|2023-09-23 13:25:00|404.62|398.02|404.88|398.28|404.95|398.35|404.62|398.02|61
1695475800000|2023-09-23 13:30:00|404.84|398.24|404.89|398.29|404.9|398.3|404.7|398.1|35
1695476100000|2023-09-23 13:35:00|404.88|398.28|404.92|398.32|404.95|398.35|404.7|398.1|24
1695476400000|2023-09-23 13:40:00|404.78|398.18|404.72|398.12|404.86|398.26|404.65|398.05|25
1695476700000|2023-09-23 13:45:00|404.6|398|404.38|397.78|404.73|398.13|404.3|397.7|47
1695477000000|2023-09-23 13:50:00|404.35|397.75|404.32|397.72|404.35|397.75|403.85|397.25|50
1695477300000|2023-09-23 13:55:00|404.31|397.71|404.04|397.44|404.34|397.74|404.04|397.44|30
1695477600000|2023-09-23 14:00:00|403.99|397.39|404.22|397.62|404.24|397.64|403.8|397.2|53
1695477900000|2023-09-23 14:05:00|404.17|397.57|404.28|397.68|404.42|397.82|404.08|397.48|102
1695478200000|2023-09-23 14:10:00|404.39|397.79|404.17|397.57|404.81|398.21|404.15|397.55|123
1695478500000|2023-09-23 14:15:00|404.18|397.58|404.14|397.54|404.34|397.74|403.95|397.35|71
1695478800000|2023-09-23 14:20:00|404.13|397.53|404.43|397.83|404.44|397.84|404.12|397.52|49
1695479100000|2023-09-23 14:25:00|404.44|397.84|404.91|398.31|405.04|398.44|404.25|397.65|92
1695479400000|2023-09-23 14:30:00|404.83|398.23|404.93|398.33|405.04|398.44|404.82|398.22|64
1695479700000|2023-09-23 14:35:00|404.92|398.32|405.42|398.82|405.42|398.82|404.92|398.32|73
1695480000000|2023-09-23 14:40:00|405.41|398.81|405.18|398.58|405.43|398.83|404.95|398.35|90
1695480300000|2023-09-23 14:45:00|405.13|398.53|405.05|398.45|405.18|398.58|404.84|398.24|73
1695480600000|2023-09-23 14:50:00|405.04|398.44|404.63|398.03|405.04|398.44|404.4|397.8|72
1695480900000|2023-09-23 14:55:00|404.62|398.02|404.73|398.13|404.83|398.23|404.5|397.9|29
1695481200000|2023-09-23 15:00:00|404.72|398.12|404.53|397.93|404.72|398.12|404.18|397.58|76
1695481500000|2023-09-23 15:05:00|404.43|397.83|404.53|397.93|404.55|397.95|404.25|397.65|67
1695481800000|2023-09-23 15:10:00|404.52|397.92|404.35|397.75|404.73|398.13|404.2|397.6|58
1695482100000|2023-09-23 15:15:00|404.38|397.78|404.32|397.72|404.63|398.03|404.32|397.72|41
1695482400000|2023-09-23 15:20:00|404.2|397.6|403.82|397.22|404.34|397.74|403.55|396.95|80
1695482700000|2023-09-23 15:25:00|403.83|397.23|403.48|396.88|404.05|397.45|403.3|396.7|105
1695483000000|2023-09-23 15:30:00|403.45|396.85|403.72|397.12|403.86|397.26|403.45|396.85|103
1695483300000|2023-09-23 15:35:00|403.75|397.15|404.05|397.45|404.05|397.45|403.55|396.95|69
1695483600000|2023-09-23 15:40:00|404.06|397.46|403.65|397.05|404.14|397.54|403.65|397.05|61
1695483900000|2023-09-23 15:45:00|403.7|397.1|404.36|397.76|404.37|397.77|403.7|397.1|85
1695484200000|2023-09-23 15:50:00|404.35|397.75|404.43|397.83|404.48|397.88|404.34|397.74|58
1695484500000|2023-09-23 15:55:00|404.44|397.84|404.4|397.8|404.47|397.87|404.2|397.6|61
1695484800000|2023-09-23 16:00:00|404.39|397.79|403.68|397.08|404.39|397.79|403.68|397.08|116
1695485100000|2023-09-23 16:05:00|403.7|397.1|403.9|397.3|403.9|397.3|403.5|396.9|59
1695485400000|2023-09-23 16:10:00|404.07|397.47|403.94|397.34|404.18|397.58|403.65|397.05|64
1695485700000|2023-09-23 16:15:00|403.93|397.33|403.94|397.34|404.26|397.66|403.83|397.23|124
1695486000000|2023-09-23 16:20:00|403.9|397.3|403.93|397.33|404.02|397.42|403.65|397.05|65
1695486300000|2023-09-23 16:25:00|403.89|397.29|403.75|397.15|404.04|397.44|403.5|396.9|58
1695486600000|2023-09-23 16:30:00|403.94|397.34|403.93|397.33|403.94|397.34|403.73|397.13|61
1695486900000|2023-09-23 16:35:00|403.82|397.22|403.8|397.2|403.93|397.33|403.53|396.93|93
1695487200000|2023-09-23 16:40:00|403.79|397.19|403.89|397.29|403.92|397.32|403.5|396.9|35
1695487500000|2023-09-23 16:45:00|403.88|397.28|404.95|398.35|405.05|398.45|403.78|397.18|99
1695487800000|2023-09-23 16:50:00|404.93|398.33|405.32|398.72|405.5|398.9|404.55|397.95|95
1695488100000|2023-09-23 16:55:00|405.2|398.6|405.79|399.19|405.82|399.22|405.2|398.6|78
1695488400000|2023-09-23 17:00:00|405.82|399.22|405.02|398.42|405.82|399.22|404.85|398.25|120
1695488700000|2023-09-23 17:05:00|405.03|398.43|405.01|398.41|405.23|398.63|404.56|397.96|110
1695489000000|2023-09-23 17:10:00|405|398.4|404.82|398.22|405.11|398.51|404.73|398.13|62
1695489300000|2023-09-23 17:15:00|404.73|398.13|404.82|398.22|404.82|398.22|404.25|397.65|85
1695489600000|2023-09-23 17:20:00|404.81|398.21|405.01|398.41|405.01|398.41|404.65|398.05|68
1695489900000|2023-09-23 17:25:00|404.92|398.32|405.01|398.41|405.03|398.43|404.75|398.15|27
1695490200000|2023-09-23 17:30:00|404.91|398.31|405.03|398.43|405.03|398.43|404.68|398.08|65
1695490500000|2023-09-23 17:35:00|405.02|398.42|405.17|398.57|405.24|398.64|404.78|398.18|79
1695490800000|2023-09-23 17:40:00|405.11|398.51|405.42|398.82|405.42|398.82|405.01|398.41|110
1695491100000|2023-09-23 17:45:00|405.43|398.83|405.62|399.02|405.63|399.03|405.25|398.65|73
1695491400000|2023-09-23 17:50:00|405.5|398.9|406.03|399.43|406.13|399.53|405.5|398.9|85
1695491700000|2023-09-23 17:55:00|406.01|399.41|405.8|399.2|406.13|399.53|405.52|398.92|104
1695492000000|2023-09-23 18:00:00|405.77|399.17|405.78|399.18|406|399.4|405.61|399.01|73
1695492300000|2023-09-23 18:05:00|405.8|399.2|406.21|399.61|406.32|399.72|405.6|399|92
1695492600000|2023-09-23 18:10:00|406.19|399.59|406.31|399.71|406.42|399.82|406.17|399.57|78
1695492900000|2023-09-23 18:15:00|406.3|399.7|406.35|399.75|406.38|399.78|406|399.4|68
1695493200000|2023-09-23 18:20:00|406.33|399.73|405.81|399.21|406.5|399.9|405.7|399.1|102
1695493500000|2023-09-23 18:25:00|405.82|399.22|405.83|399.23|405.9|399.3|405.42|398.82|71
1695493800000|2023-09-23 18:30:00|405.82|399.22|405.93|399.33|406.11|399.51|405.6|399|82
1695494100000|2023-09-23 18:35:00|405.94|399.34|406.12|399.52|406.22|399.62|405.75|399.15|89
1695494400000|2023-09-23 18:40:00|406.13|399.53|406.13|399.53|406.22|399.62|406.05|399.45|54
1695494700000|2023-09-23 18:45:00|406.11|399.51|406.43|399.83|406.43|399.83|405.93|399.33|84
1695495000000|2023-09-23 18:50:00|406.38|399.78|406.03|399.43|406.43|399.83|406|399.4|54
1695495300000|2023-09-23 18:55:00|405.93|399.33|406.12|399.52|406.18|399.58|405.8|399.2|70
1695495600000|2023-09-23 19:00:00|406.08|399.48|406.45|399.85|406.48|399.88|405.93|399.33|72
1695495900000|2023-09-23 19:05:00|406.46|399.86|406.46|399.86|406.49|399.89|406.3|399.7|74
1695496200000|2023-09-23 19:10:00|406.49|399.89|406.22|399.62|406.56|399.96|406.2|399.6|34
1695496500000|2023-09-23 19:15:00|406.2|399.6|406.59|399.99|406.62|400.02|406.1|399.5|37
1695496800000|2023-09-23 19:20:00|406.6|400|406.18|399.58|406.71|400.11|406.16|399.56|52
1695497100000|2023-09-23 19:25:00|406.17|399.57|406.29|399.69|406.29|399.69|405.95|399.35|29
1695497400000|2023-09-23 19:30:00|406.3|399.7|406.5|399.9|406.51|399.91|406.03|399.43|55
1695497700000|2023-09-23 19:35:00|406.51|399.91|406.45|399.85|406.52|399.92|406.35|399.75|46
1695498000000|2023-09-23 19:40:00|406.43|399.83|406.69|400.09|406.69|400.09|406.35|399.75|51
1695498300000|2023-09-23 19:45:00|406.67|400.07|406.8|400.2|406.8|400.2|406.45|399.85|52
1695498600000|2023-09-23 19:50:00|406.79|400.19|406.68|400.08|406.96|400.36|406.68|400.08|50
1695498900000|2023-09-23 19:55:00|406.73|400.13|406.38|399.78|406.73|400.13|406.37|399.77|50
1695499200000|2023-09-23 20:00:00|406.36|399.76|406.87|400.27|406.92|400.32|406.33|399.73|94
1695499500000|2023-09-23 20:05:00|406.83|400.23|406.5|399.9|406.87|400.27|406.4|399.8|39
1695499800000|2023-09-23 20:10:00|406.62|400.02|406.53|399.93|406.62|400.02|406.38|399.78|19
1695500100000|2023-09-23 20:15:00|406.52|399.92|406.3|399.7|406.54|399.94|406.25|399.65|27
1695500400000|2023-09-23 20:20:00|406.28|399.68|406.11|399.51|406.28|399.68|405.85|399.25|33
1695500700000|2023-09-23 20:25:00|406.12|399.52|406.42|399.82|406.53|399.93|406.12|399.52|63
1695501000000|2023-09-23 20:30:00|406.41|399.81|406.23|399.63|406.43|399.83|406.1|399.5|33
1695501300000|2023-09-23 20:35:00|406.22|399.62|406.03|399.43|406.22|399.62|405.9|399.3|11
1695501600000|2023-09-23 20:40:00|405.98|399.38|405.96|399.36|406.03|399.43|405.58|398.98|63
1695501900000|2023-09-23 20:45:00|405.97|399.37|405.89|399.29|406.03|399.43|405.8|399.2|19
1695502200000|2023-09-23 20:50:00|405.86|399.26|405.71|399.11|405.86|399.26|405.6|399|41
1695502500000|2023-09-23 20:55:00|405.72|399.12|405.72|399.12|405.77|399.17|405.58|398.98|105
1695502800000|2023-09-23 21:00:00|405.6|399|405.68|399.08|405.74|399.14|405.6|399|64
1695503100000|2023-09-23 21:05:00|405.73|399.13|405.58|398.98|405.73|399.13|405.52|398.92|40
1695503400000|2023-09-23 21:10:00|405.54|398.94|405.71|399.11|405.71|399.11|405.3|398.7|35
1695503700000|2023-09-23 21:15:00|405.55|398.95|405.71|399.11|405.71|399.11|405.55|398.95|14
1695504000000|2023-09-23 21:20:00|405.7|399.1|405.72|399.12|405.72|399.12|405.55|398.95|43
1695504300000|2023-09-23 21:25:00|405.69|399.09|405.74|399.14|405.75|399.15|405.6|399|36
1695504600000|2023-09-23 21:30:00|405.75|399.15|405.87|399.27|405.93|399.33|405.63|399.03|36
1695504900000|2023-09-23 21:35:00|405.91|399.31|405.98|399.38|405.98|399.38|405.73|399.13|24
1695505200000|2023-09-23 21:40:00|406.02|399.42|406.34|399.74|406.35|399.75|406.02|399.42|54
1695505500000|2023-09-23 21:45:00|406.33|399.73|406.28|399.68|406.37|399.77|406.2|399.6|65
1695505800000|2023-09-23 21:50:00|406.27|399.67|406.16|399.56|406.28|399.68|406.05|399.45|20
1695506100000|2023-09-23 21:55:00|406.15|399.55|406.09|399.49|406.16|399.56|406|399.4|15
1695506400000|2023-09-23 22:00:00|406.2|399.6|406.43|399.83|406.46|399.86|406.13|399.53|59
1695506700000|2023-09-23 22:05:00|406.44|399.84|406.52|399.92|406.54|399.94|406.33|399.73|10
1695507000000|2023-09-23 22:10:00|406.51|399.91|406.53|399.93|406.54|399.94|406.4|399.8|55
1695507300000|2023-09-23 22:15:00|406.54|399.94|406.49|399.89|406.54|399.94|406.25|399.65|53
1695507600000|2023-09-23 22:20:00|406.48|399.88|406.39|399.79|406.57|399.97|406.3|399.7|50
1695507900000|2023-09-23 22:25:00|406.43|399.83|406.09|399.49|406.43|399.83|406|399.4|32
1695508200000|2023-09-23 22:30:00|406.08|399.48|405.99|399.39|406.1|399.5|405.85|399.25|30
1695508500000|2023-09-23 22:35:00|405.97|399.37|405.78|399.18|405.97|399.37|405.7|399.1|28
1695508800000|2023-09-23 22:40:00|405.76|399.16|405.79|399.19|405.79|399.19|405.48|398.88|51
1695509100000|2023-09-23 22:45:00|405.8|399.2|405.93|399.33|406.11|399.51|405.8|399.2|51
1695509400000|2023-09-23 22:50:00|406.04|399.44|405.69|399.09|406.09|399.49|405.69|399.09|50
1695509700000|2023-09-23 22:55:00|405.6|399|405.59|398.99|405.69|399.09|405.5|398.9|21
1695510000000|2023-09-23 23:00:00|405.65|399.05|405.51|398.91|405.88|399.28|405.32|398.72|78
1695510300000|2023-09-23 23:05:00|405.35|398.75|405.81|399.21|405.81|399.21|405.35|398.75|51
1695510600000|2023-09-23 23:10:00|405.8|399.2|406.4|399.8|406.49|399.89|405.65|399.05|82
1695510900000|2023-09-23 23:15:00|406.35|399.75|406.59|399.99|406.64|400.04|406.29|399.69|43
1695511200000|2023-09-23 23:20:00|406.6|400|406.18|399.58|406.64|400.04|406.1|399.5|48
1695511500000|2023-09-23 23:25:00|406.17|399.57|406.29|399.69|406.29|399.69|406|399.4|38
1695511800000|2023-09-23 23:30:00|406.3|399.7|406.5|399.9|406.52|399.92|406.2|399.6|39
1695512100000|2023-09-23 23:35:00|406.49|399.89|406.22|399.62|406.72|400.12|406.18|399.58|58
1695512400000|2023-09-23 23:40:00|406.21|399.61|406.32|399.72|406.36|399.76|406.18|399.58|46
1695512700000|2023-09-23 23:45:00|406.2|399.6|406.36|399.76|406.5|399.9|406.1|399.5|33
1695513000000|2023-09-23 23:50:00|406.41|399.81|406.5|399.9|406.6|400|406.36|399.76|47
1695513300000|2023-09-23 23:55:00|406.48|399.88|406.73|400.13|406.79|400.19|406.48|399.88|24
1695513600000|2023-09-24 00:00:00|406.76|400.16|406.38|399.78|406.89|400.29|406.1|399.5|117
1695513900000|2023-09-24 00:05:00|406.37|399.77|406.28|399.68|406.41|399.81|406.05|399.45|73
1695514200000|2023-09-24 00:10:00|406.27|399.67|406.2|399.6|406.28|399.68|406.08|399.48|28
1695514500000|2023-09-24 00:15:00|406.1|399.5|405.97|399.37|406.1|399.5|405.66|399.06|65
1695514800000|2023-09-24 00:20:00|405.98|399.38|405.95|399.35|406.49|399.89|405.95|399.35|52
1695515100000|2023-09-24 00:25:00|406.09|399.49|406.14|399.54|406.17|399.57|405.9|399.3|26
1695515400000|2023-09-24 00:30:00|406.19|399.59|405.67|399.07|406.5|399.9|405.66|399.06|116
1695515700000|2023-09-24 00:35:00|405.68|399.08|405.33|398.73|405.92|399.32|405.32|398.72|78
1695516000000|2023-09-24 00:40:00|405.34|398.74|405.28|398.68|405.67|399.07|405.26|398.66|55
1695516300000|2023-09-24 00:45:00|405.29|398.69|405.23|398.63|405.29|398.69|404.48|397.88|71
1695516600000|2023-09-24 00:50:00|405.25|398.65|405.05|398.45|405.6|399|405.05|398.45|58
1695516900000|2023-09-24 00:55:00|405.08|398.48|405.19|398.59|405.21|398.61|404.85|398.25|77
1695517200000|2023-09-24 01:00:00|405.18|398.58|404.89|398.29|405.31|398.71|404.4|397.8|162
1695517500000|2023-09-24 01:05:00|404.92|398.32|404.62|398.02|404.92|398.32|404.52|397.92|91
1695517800000|2023-09-24 01:10:00|404.59|397.99|404.91|398.31|404.92|398.32|404.43|397.83|66
1695518100000|2023-09-24 01:15:00|404.87|398.27|404.55|397.95|405.09|398.49|404.55|397.95|71
1695518400000|2023-09-24 01:20:00|404.53|397.93|405.16|398.56|405.28|398.68|404.43|397.83|144
1695518700000|2023-09-24 01:25:00|405.12|398.52|405.24|398.64|405.24|398.64|404.83|398.23|69
1695519000000|2023-09-24 01:30:00|405.28|398.68|405.32|398.72|405.4|398.8|405.23|398.63|114
1695519300000|2023-09-24 01:35:00|405.33|398.73|405.67|399.07|405.7|399.1|405.3|398.7|102
1695519600000|2023-09-24 01:40:00|405.69|399.09|405.55|398.95|405.7|399.1|405.33|398.73|100
1695519900000|2023-09-24 01:45:00|405.51|398.91|405.27|398.67|405.71|399.11|405.22|398.62|61
1695520200000|2023-09-24 01:50:00|405.23|398.63|405.36|398.76|405.44|398.84|405.2|398.6|63
1695520500000|2023-09-24 01:55:00|405.4|398.8|405.35|398.75|405.62|399.02|405.33|398.73|76
1695520800000|2023-09-24 02:00:00|405.38|398.78|405.36|398.76|405.53|398.93|405.23|398.63|23
1695521100000|2023-09-24 02:05:00|405.37|398.77|405.79|399.19|405.8|399.2|405.28|398.68|38
1695521400000|2023-09-24 02:10:00|405.82|399.22|405.9|399.3|406.01|399.41|405.73|399.13|44
1695521700000|2023-09-24 02:15:00|405.86|399.26|405.45|398.85|405.86|399.26|405.4|398.8|41
1695522000000|2023-09-24 02:20:00|405.43|398.83|406|399.4|406.01|399.41|405.43|398.83|20
1695522300000|2023-09-24 02:25:00|405.96|399.36|405.72|399.12|405.96|399.36|405.7|399.1|29
1695522600000|2023-09-24 02:30:00|405.77|399.17|405.7|399.1|405.83|399.23|405.38|398.78|41
1695522900000|2023-09-24 02:35:00|405.82|399.22|405.92|399.32|405.93|399.33|405.8|399.2|24
1695523200000|2023-09-24 02:40:00|405.95|399.35|405.91|399.31|406.03|399.43|405.77|399.17|42
1695523500000|2023-09-24 02:45:00|405.84|399.24|405.72|399.12|405.84|399.24|405.7|399.1|28
1695523800000|2023-09-24 02:50:00|405.6|399|405.57|398.97|405.83|399.23|405.5|398.9|51
1695524100000|2023-09-24 02:55:00|405.56|398.96|405.81|399.21|405.82|399.22|405.55|398.95|41
1695524400000|2023-09-24 03:00:00|405.82|399.22|405.4|398.8|405.82|399.22|405.38|398.78|67
1695524700000|2023-09-24 03:05:00|405.45|398.85|405.78|399.18|405.8|399.2|405.45|398.85|15
1695525000000|2023-09-24 03:10:00|405.77|399.17|405.76|399.16|405.88|399.28|405.68|399.08|21
1695525300000|2023-09-24 03:15:00|405.78|399.18|405.52|398.92|405.78|399.18|405.4|398.8|30
1695525600000|2023-09-24 03:20:00|405.48|398.88|405.68|399.08|405.69|399.09|405.35|398.75|44
1695525900000|2023-09-24 03:25:00|405.72|399.12|405.51|398.91|405.79|399.19|405.35|398.75|50
1695526200000|2023-09-24 03:30:00|405.38|398.78|405.68|399.08|405.68|399.08|405.38|398.78|17
1695526500000|2023-09-24 03:35:00|405.72|399.12|405.88|399.28|405.89|399.29|405.6|399|19
1695526800000|2023-09-24 03:40:00|405.9|399.3|405.48|398.88|405.9|399.3|405.45|398.85|40
1695527100000|2023-09-24 03:45:00|405.4|398.8|405.59|398.99|405.59|398.99|405.4|398.8|20
1695527400000|2023-09-24 03:50:00|405.6|399|405.27|398.67|405.6|399|405.15|398.55|64
1695527700000|2023-09-24 03:55:00|405.39|398.79|405.48|398.88|405.58|398.98|405.29|398.69|32
1695528000000|2023-09-24 04:00:00|405.49|398.89|405.48|398.88|405.49|398.89|405.25|398.65|34
1695528300000|2023-09-24 04:05:00|405.47|398.87|405.58|398.98|405.69|399.09|405.4|398.8|89
1695528600000|2023-09-24 04:10:00|405.54|398.94|405.15|398.55|405.58|398.98|405.1|398.5|37
1695528900000|2023-09-24 04:15:00|405.28|398.68|405.17|398.57|405.28|398.68|405.15|398.55|7
1695529200000|2023-09-24 04:20:00|405.18|398.58|405.04|398.44|405.18|398.58|404.95|398.35|45
1695529500000|2023-09-24 04:25:00|405.07|398.47|404.8|398.2|405.08|398.48|404.7|398.1|84
1695529800000|2023-09-24 04:30:00|404.78|398.18|404.61|398.01|404.8|398.2|404.4|397.8|69
1695530100000|2023-09-24 04:35:00|404.51|397.91|404.4|397.8|404.55|397.95|404.32|397.72|71
1695530400000|2023-09-24 04:40:00|404.41|397.81|404.32|397.72|404.5|397.9|404.25|397.65|71
1695530700000|2023-09-24 04:45:00|404.29|397.69|404.69|398.09|404.69|398.09|404.29|397.69|63
1695531000000|2023-09-24 04:50:00|404.68|398.08|404.54|397.94|404.79|398.19|404.43|397.83|77
1695531300000|2023-09-24 04:55:00|404.49|397.89|404.49|397.89|404.58|397.98|404.4|397.8|86
1695531600000|2023-09-24 05:00:00|404.58|397.98|404.31|397.71|404.6|398|404.2|397.6|44
1695531900000|2023-09-24 05:05:00|404.15|397.55|404.57|397.97|404.59|397.99|404.15|397.55|60
1695532200000|2023-09-24 05:10:00|404.58|397.98|404.86|398.26|404.88|398.28|404.48|397.88|112
1695532500000|2023-09-24 05:15:00|404.87|398.27|404.48|397.88|404.98|398.38|404.48|397.88|46
1695532800000|2023-09-24 05:20:00|404.47|397.87|404.68|398.08|404.79|398.19|404.32|397.72|61
1695533100000|2023-09-24 05:25:00|404.67|398.07|404.55|397.95|404.73|398.13|404.38|397.78|39
1695533400000|2023-09-24 05:30:00|404.53|397.93|404.46|397.86|404.6|398|404.33|397.73|29
1695533700000|2023-09-24 05:35:00|404.45|397.85|404.69|398.09|404.72|398.12|404.33|397.73|46
1695534000000|2023-09-24 05:40:00|404.68|398.08|404.6|398|404.9|398.3|404.53|397.93|37
1695534300000|2023-09-24 05:45:00|404.79|398.19|404.7|398.1|404.82|398.22|404.45|397.85|26
1695534600000|2023-09-24 05:50:00|404.73|398.13|404.88|398.28|404.9|398.3|404.65|398.05|44
1695534900000|2023-09-24 05:55:00|404.87|398.27|404.89|398.29|404.94|398.34|404.65|398.05|30
1695535200000|2023-09-24 06:00:00|404.75|398.15|404.62|398.02|404.75|398.15|404.45|397.85|34
1695535500000|2023-09-24 06:05:00|404.61|398.01|404.75|398.15|404.76|398.16|404.4|397.8|39
1695535800000|2023-09-24 06:10:00|404.74|398.14|404.65|398.05|404.75|398.15|404.58|397.98|90
1695536100000|2023-09-24 06:15:00|404.59|397.99|404.77|398.17|404.78|398.18|404.4|397.8|68
1695536400000|2023-09-24 06:20:00|404.73|398.13|404.62|398.02|404.73|398.13|404.55|397.95|32
1695536700000|2023-09-24 06:25:00|404.66|398.06|404.91|398.31|405|398.4|404.62|398.02|49
1695537000000|2023-09-24 06:30:00|404.86|398.26|404.89|398.29|404.95|398.35|404.65|398.05|40
1695537300000|2023-09-24 06:35:00|404.88|398.28|404.85|398.25|405.01|398.41|404.8|398.2|55
1695537900000|2023-09-24 06:45:00|404.83|398.23|404.72|398.12|404.83|398.23|404.6|398|46
1695538200000|2023-09-24 06:50:00|404.78|398.18|404.66|398.06|404.78|398.18|404.63|398.03|84
1695538500000|2023-09-24 06:55:00|404.5|397.9|404.75|398.15|404.89|398.29|404.5|397.9|51
1695538800000|2023-09-24 07:00:00|404.76|398.16|404.73|398.13|404.83|398.23|404.44|397.84|41
1695539100000|2023-09-24 07:05:00|404.72|398.12|404.81|398.21|404.93|398.33|404.6|398|71
1695539400000|2023-09-24 07:10:00|404.8|398.2|404.77|398.17|404.81|398.21|404.65|398.05|20
1695539700000|2023-09-24 07:15:00|404.73|398.13|404.62|398.02|404.73|398.13|404.5|397.9|19
1695540000000|2023-09-24 07:20:00|404.66|398.06|404.62|398.02|404.7|398.1|404.55|397.95|31
1695540300000|2023-09-24 07:25:00|404.5|397.9|404.77|398.17|404.78|398.18|404.5|397.9|32
1695540600000|2023-09-24 07:30:00|404.78|398.18|404.7|398.1|404.82|398.22|404.65|398.05|15
1695540900000|2023-09-24 07:35:00|404.79|398.19|404.69|398.09|404.79|398.19|404.66|398.06|16
1695541200000|2023-09-24 07:40:00|404.68|398.08|404.88|398.28|404.89|398.29|404.6|398|26
1695541500000|2023-09-24 07:45:00|404.89|398.29|404.99|398.39|405.02|398.42|404.75|398.15|27
1695541800000|2023-09-24 07:50:00|404.9|398.3|404.99|398.39|404.99|398.39|404.9|398.3|4
1695542100000|2023-09-24 07:55:00|405.06|398.46|405.1|398.5|405.11|398.51|404.95|398.35|11
1695542400000|2023-09-24 08:00:00|405.11|398.51|404.99|398.39|405.13|398.53|404.89|398.29|27
1695542700000|2023-09-24 08:05:00|405.02|398.42|405.1|398.5|405.1|398.5|404.9|398.3|7
1695543000000|2023-09-24 08:10:00|405.08|398.48|405.12|398.52|405.21|398.61|405|398.4|19
1695543300000|2023-09-24 08:15:00|405.16|398.56|405.22|398.62|405.27|398.67|405.1|398.5|24
1695543600000|2023-09-24 08:20:00|405.1|398.5|405.19|398.59|405.22|398.62|405.1|398.5|9
1695543900000|2023-09-24 08:25:00|405.22|398.62|405.45|398.85|405.45|398.85|405.1|398.5|35
1695544200000|2023-09-24 08:30:00|405.44|398.84|405.65|399.05|405.65|399.05|405.44|398.84|24
1695544500000|2023-09-24 08:35:00|405.66|399.06|405.5|398.9|405.66|399.06|405.5|398.9|8
1695544800000|2023-09-24 08:40:00|405.59|398.99|405.61|399.01|405.61|399.01|405.49|398.89|8
1695545100000|2023-09-24 08:45:00|405.45|398.85|405.55|398.95|405.62|399.02|405.45|398.85|13
1695545400000|2023-09-24 08:50:00|405.7|399.1|405.81|399.21|405.81|399.21|405.55|398.95|15
1695545700000|2023-09-24 08:55:00|405.79|399.19|406|399.4|406|399.4|405.7|399.1|18
1695546000000|2023-09-24 09:00:00|406.05|399.45|406.19|399.59|406.31|399.71|405.95|399.35|56
1695546300000|2023-09-24 09:05:00|406.28|399.68|406.15|399.55|406.4|399.8|405.9|399.3|59
1695546600000|2023-09-24 09:10:00|406.09|399.49|406.01|399.41|406.16|399.56|405.85|399.25|33
1695546900000|2023-09-24 09:15:00|405.99|399.39|405.92|399.32|406.3|399.7|405.75|399.15|106
1695547200000|2023-09-24 09:20:00|405.87|399.27|406.01|399.41|406.21|399.61|405.86|399.26|63
1695547500000|2023-09-24 09:25:00|405.96|399.36|405.82|399.22|406.01|399.41|405.7|399.1|37
1695547800000|2023-09-24 09:30:00|405.81|399.21|405.6|399|405.82|399.22|405.55|398.95|31
1695548100000|2023-09-24 09:35:00|405.69|399.09|405.67|399.07|405.69|399.09|405.5|398.9|28
1695548400000|2023-09-24 09:40:00|405.53|398.93|405.71|399.11|405.91|399.31|405.53|398.93|26
1695548700000|2023-09-24 09:45:00|405.72|399.12|406.21|399.61|406.21|399.61|405.65|399.05|106
1695549000000|2023-09-24 09:50:00|406.22|399.62|406.38|399.78|406.38|399.78|406.05|399.45|47
1695549300000|2023-09-24 09:55:00|406.39|399.79|406.12|399.52|406.43|399.83|406.08|399.48|48
1695549600000|2023-09-24 10:00:00|406.16|399.56|406.11|399.51|406.42|399.82|406.05|399.45|55
1695549900000|2023-09-24 10:05:00|406.12|399.52|406.15|399.55|406.23|399.63|406.08|399.48|83
1695550200000|2023-09-24 10:10:00|406.1|399.5|406|399.4|406.1|399.5|406|399.4|14
1695550500000|2023-09-24 10:15:00|406.09|399.49|405.91|399.31|406.11|399.51|405.8|399.2|30
1695550800000|2023-09-24 10:20:00|405.89|399.29|405.99|399.39|406.01|399.41|405.8|399.2|32
1695551100000|2023-09-24 10:25:00|406.01|399.41|406.05|399.45|406.21|399.61|405.9|399.3|45
1695551400000|2023-09-24 10:30:00|406.2|399.6|406.3|399.7|406.31|399.71|406.15|399.55|12
1695551700000|2023-09-24 10:35:00|406.31|399.71|406.2|399.6|406.4|399.8|406.13|399.53|88
1695552000000|2023-09-24 10:40:00|406.22|399.62|406.21|399.61|406.26|399.66|406.1|399.5|59
1695552300000|2023-09-24 10:45:00|406.05|399.45|406.03|399.43|406.21|399.61|405.9|399.3|24
1695552600000|2023-09-24 10:50:00|406.02|399.42|406.19|399.59|406.23|399.63|406|399.4|26
1695552900000|2023-09-24 10:55:00|406.22|399.62|406.13|399.53|406.22|399.62|406.05|399.45|19
1695553200000|2023-09-24 11:00:00|406.12|399.52|406.03|399.43|406.12|399.52|405.85|399.25|25
1695553500000|2023-09-24 11:05:00|406.02|399.42|406.17|399.57|406.23|399.63|405.8|399.2|45
1695553800000|2023-09-24 11:10:00|406.22|399.62|406.22|399.62|406.23|399.63|406.08|399.48|23
1695554100000|2023-09-24 11:15:00|406.23|399.63|406.11|399.51|406.23|399.63|406.05|399.45|31
1695554400000|2023-09-24 11:20:00|406.12|399.52|406.25|399.65|406.45|399.85|405.95|399.35|56
1695554700000|2023-09-24 11:25:00|406.43|399.83|406.5|399.9|406.53|399.93|406.35|399.75|31
1695555000000|2023-09-24 11:30:00|406.42|399.82|406.54|399.94|406.54|399.94|406.25|399.65|31
1695555300000|2023-09-24 11:35:00|406.53|399.93|406.72|400.12|406.75|400.15|406.45|399.85|20
1695555600000|2023-09-24 11:40:00|406.68|400.08|406.3|399.7|406.69|400.09|406.2|399.6|18
1695555900000|2023-09-24 11:45:00|406.28|399.68|406.3|399.7|406.44|399.84|406.28|399.68|23
1695556200000|2023-09-24 11:50:00|406.35|399.75|406.78|400.18|406.78|400.18|406.35|399.75|11
1695556500000|2023-09-24 11:55:00|406.65|400.05|407.95|401.35|407.95|401.35|406.65|400.05|89
1695556800000|2023-09-24 12:00:00|407.96|401.36|407.84|401.24|408.34|401.74|407.53|400.93|132
1695557100000|2023-09-24 12:05:00|407.85|401.25|407.93|401.33|407.96|401.36|407.65|401.05|111
1695557400000|2023-09-24 12:10:00|407.92|401.32|408.04|401.44|408.06|401.46|407.75|401.15|70
1695557700000|2023-09-24 12:15:00|408.05|401.45|408.04|401.44|408.14|401.54|407.83|401.23|65
1695558000000|2023-09-24 12:20:00|407.97|401.37|407.98|401.38|407.98|401.38|407.5|400.9|145
1695558300000|2023-09-24 12:25:00|407.96|401.36|407.87|401.27|408.38|401.78|407.85|401.25|72
1695558600000|2023-09-24 12:30:00|407.81|401.21|407.74|401.14|407.87|401.27|407.38|400.78|192
1695558900000|2023-09-24 12:35:00|407.75|401.15|408.15|401.55|408.26|401.66|407.5|400.9|117
1695559200000|2023-09-24 12:40:00|408.13|401.53|408.24|401.64|408.46|401.86|408.1|401.5|104
1695559500000|2023-09-24 12:45:00|408.25|401.65|408.74|402.14|408.74|402.14|408.25|401.65|50
1695559800000|2023-09-24 12:50:00|408.73|402.13|408.63|402.03|408.85|402.25|408.58|401.98|80
1695560100000|2023-09-24 12:55:00|408.64|402.04|408.33|401.73|408.66|402.06|408.15|401.55|107
1695560400000|2023-09-24 13:00:00|408.43|401.83|408.99|402.39|409.03|402.43|408.43|401.83|77
1695560700000|2023-09-24 13:05:00|408.9|402.3|408.99|402.39|409.1|402.5|408.65|402.05|73
1695561000000|2023-09-24 13:10:00|408.94|402.34|408.55|401.95|408.95|402.35|408.55|401.95|97
1695561300000|2023-09-24 13:15:00|408.77|402.17|408.88|402.28|408.88|402.28|408.45|401.85|69
1695561600000|2023-09-24 13:20:00|408.65|402.05|408.23|401.63|408.88|402.28|408.15|401.55|64
1695561900000|2023-09-24 13:25:00|408.28|401.68|408.37|401.77|408.37|401.77|408|401.4|152
1695562200000|2023-09-24 13:30:00|408.39|401.79|408.52|401.92|408.77|402.17|408.25|401.65|89
1695562500000|2023-09-24 13:35:00|408.47|401.87|408.29|401.69|408.52|401.92|408.05|401.45|70
1695562800000|2023-09-24 13:40:00|408.24|401.64|407.99|401.39|408.29|401.69|407.75|401.15|74
1695563100000|2023-09-24 13:45:00|407.75|401.15|408.04|401.44|408.29|401.69|407.75|401.15|62
1695563400000|2023-09-24 13:50:00|408.09|401.49|408.26|401.66|408.36|401.76|407.75|401.15|53
1695563700000|2023-09-24 13:55:00|408.21|401.61|407.99|401.39|408.21|401.61|407.78|401.18|82
1695564000000|2023-09-24 14:00:00|407.97|401.37|407.63|401.03|407.99|401.39|407.63|401.03|117
1695564300000|2023-09-24 14:05:00|407.65|401.05|407.66|401.06|407.68|401.08|407.3|400.7|120
1695564600000|2023-09-24 14:10:00|407.45|400.85|407.78|401.18|407.79|401.19|407.45|400.85|109
1695564900000|2023-09-24 14:15:00|407.77|401.17|408.16|401.56|408.16|401.56|407.43|400.83|67
1695565200000|2023-09-24 14:20:00|408.14|401.54|407.93|401.33|408.14|401.54|407.65|401.05|45
1695565500000|2023-09-24 14:25:00|407.95|401.35|407.98|401.38|407.98|401.38|407.65|401.05|48
1695565800000|2023-09-24 14:30:00|408.05|401.45|408.05|401.45|408.06|401.46|407.85|401.25|44
1695566100000|2023-09-24 14:35:00|408.06|401.46|408.04|401.44|408.07|401.47|407.65|401.05|54
1695566400000|2023-09-24 14:40:00|408.05|401.45|408.24|401.64|408.33|401.73|407.85|401.25|61
1695566700000|2023-09-24 14:45:00|408.25|401.65|408.35|401.75|408.35|401.75|408.05|401.45|59
1695567000000|2023-09-24 14:50:00|408.34|401.74|408.56|401.96|408.63|402.03|408.32|401.72|52
1695567300000|2023-09-24 14:55:00|408.55|401.95|408.55|401.95|408.57|401.97|408.3|401.7|73
1695567600000|2023-09-24 15:00:00|408.54|401.94|408.64|402.04|408.65|402.05|408.45|401.85|27
1695567900000|2023-09-24 15:05:00|408.59|401.99|408.44|401.84|408.59|401.99|408.23|401.63|87
1695568200000|2023-09-24 15:10:00|408.45|401.85|408.12|401.52|408.64|402.04|407.95|401.35|100
1695568500000|2023-09-24 15:15:00|408.16|401.56|407.85|401.25|408.16|401.56|407.53|400.93|130
1695568800000|2023-09-24 15:20:00|407.84|401.24|407.75|401.15|407.87|401.27|407.63|401.03|33
1695569100000|2023-09-24 15:25:00|407.7|401.1|407.43|400.83|407.7|401.1|407.18|400.58|71
1695569400000|2023-09-24 15:30:00|407.38|400.78|407.54|400.94|407.65|401.05|407.2|400.6|51
1695569700000|2023-09-24 15:35:00|407.55|400.95|407.63|401.03|407.64|401.04|407.05|400.45|129
1695570000000|2023-09-24 15:40:00|407.65|401.05|407.85|401.25|407.95|401.35|407.63|401.03|41
1695570300000|2023-09-24 15:45:00|407.8|401.2|407.94|401.34|407.94|401.34|407.58|400.98|78
1695570600000|2023-09-24 15:50:00|407.75|401.15|407.95|401.35|408.04|401.44|407.75|401.15|16
1695570900000|2023-09-24 15:55:00|407.96|401.36|407.65|401.05|407.96|401.36|407.43|400.83|56
1695571200000|2023-09-24 16:00:00|407.64|401.04|407.78|401.18|407.96|401.36|407.55|400.95|92
1695571500000|2023-09-24 16:05:00|407.82|401.22|407.5|400.9|407.83|401.23|407.45|400.85|42
1695571800000|2023-09-24 16:10:00|407.6|401|407.8|401.2|407.85|401.25|407.55|400.95|36
1695572100000|2023-09-24 16:15:00|407.75|401.15|407.45|400.85|407.9|401.3|407.3|400.7|61
1695572400000|2023-09-24 16:20:00|407.41|400.81|407.13|400.53|407.45|400.85|407.1|400.5|28
1695572700000|2023-09-24 16:25:00|407.1|400.5|407.03|400.43|407.13|400.53|406.8|400.2|46
1695573000000|2023-09-24 16:30:00|407|400.4|407.59|400.99|407.65|401.05|406.9|400.3|73
1695573300000|2023-09-24 16:35:00|407.65|401.05|407.25|400.65|407.74|401.14|407.25|400.65|41
1695573600000|2023-09-24 16:40:00|407.18|400.58|406.98|400.38|407.18|400.58|406.8|400.2|62
1695573900000|2023-09-24 16:45:00|406.95|400.35|407.04|400.44|407.44|400.84|406.95|400.35|68
1695574200000|2023-09-24 16:50:00|407.03|400.43|407.05|400.45|407.06|400.46|406.7|400.1|72
1695574500000|2023-09-24 16:55:00|407.04|400.44|407.15|400.55|407.15|400.55|406.85|400.25|30
1695574800000|2023-09-24 17:00:00|407.14|400.54|406.85|400.25|407.15|400.55|406.85|400.25|28
1695575100000|2023-09-24 17:05:00|406.88|400.28|406.92|400.32|407.05|400.45|406.85|400.25|20
1695575400000|2023-09-24 17:10:00|406.96|400.36|407.44|400.84|407.44|400.84|406.95|400.35|33
1695575700000|2023-09-24 17:15:00|407.43|400.83|407.82|401.22|407.82|401.22|407.42|400.82|54
1695576000000|2023-09-24 17:20:00|407.83|401.23|407.47|400.87|408.03|401.43|407.3|400.7|71
1695576300000|2023-09-24 17:25:00|407.49|400.89|407.47|400.87|407.49|400.89|407.2|400.6|9
1695576600000|2023-09-24 17:30:00|407.49|400.89|406.85|400.25|407.49|400.89|406.85|400.25|62
1695576900000|2023-09-24 17:35:00|406.83|400.23|407.43|400.83|407.43|400.83|406.75|400.15|69
1695577200000|2023-09-24 17:40:00|407.3|400.7|407.84|401.24|407.84|401.24|407.3|400.7|60
1695577500000|2023-09-24 17:45:00|407.83|401.23|408.43|401.83|408.44|401.84|407.62|401.02|219
1695577800000|2023-09-24 17:50:00|408.44|401.84|408.73|402.13|408.82|402.22|408.15|401.55|129
1695578100000|2023-09-24 17:55:00|408.83|402.23|408.53|401.93|409|402.4|408.4|401.8|249
1695578400000|2023-09-24 18:00:00|408.62|402.02|408.74|402.14|409.23|402.63|408.61|402.01|153
1695578700000|2023-09-24 18:05:00|408.75|402.15|408.75|402.15|409.22|402.62|408.65|402.05|156
1695579000000|2023-09-24 18:10:00|408.7|402.1|408.64|402.04|408.87|402.27|408.45|401.85|58
1695579300000|2023-09-24 18:15:00|408.66|402.06|408.08|401.48|408.68|402.08|407.95|401.35|180
1695579600000|2023-09-24 18:20:00|408.04|401.44|407.45|400.85|408.04|401.44|405.69|399.09|525
1695579900000|2023-09-24 18:25:00|407.46|400.86|407.45|400.85|407.74|401.14|407.17|400.57|243
1695580200000|2023-09-24 18:30:00|407.37|400.77|407.94|401.34|408.17|401.57|406.9|400.3|294
1695580500000|2023-09-24 18:35:00|407.95|401.35|407.85|401.25|407.98|401.38|407.5|400.9|159
1695580800000|2023-09-24 18:40:00|407.84|401.24|407.5|400.9|407.88|401.28|407.3|400.7|111
1695581100000|2023-09-24 18:45:00|407.49|400.89|407.38|400.78|407.68|401.08|407.2|400.6|76
1695581400000|2023-09-24 18:50:00|407.41|400.81|406.87|400.27|407.46|400.86|406.65|400.05|136
1695581700000|2023-09-24 18:55:00|406.86|400.26|406.76|400.16|406.98|400.38|406.74|400.14|41
1695582000000|2023-09-24 19:00:00|406.78|400.18|406.86|400.26|406.97|400.37|406.5|399.9|154
1695582300000|2023-09-24 19:05:00|406.88|400.28|407.1|400.5|407.2|400.6|406.58|399.98|96
1695582600000|2023-09-24 19:10:00|407.03|400.43|406.47|399.87|407.03|400.43|406.21|399.61|157
1695582900000|2023-09-24 19:15:00|406.45|399.85|405.88|399.28|406.48|399.88|405.84|399.24|237
1695583200000|2023-09-24 19:20:00|405.83|399.23|406.07|399.47|406.26|399.66|405.79|399.19|240
1695583500000|2023-09-24 19:25:00|406.08|399.48|405.54|398.94|406.08|399.48|404.9|398.3|467
1695583800000|2023-09-24 19:30:00|405.53|398.93|405.68|399.08|406.29|399.69|405.28|398.68|337
1695584100000|2023-09-24 19:35:00|405.73|399.13|405.35|398.75|405.73|399.13|404.86|398.26|221
1695584400000|2023-09-24 19:40:00|405.36|398.76|405.26|398.66|405.36|398.76|404.98|398.38|159
1695584700000|2023-09-24 19:45:00|405.22|398.62|405.07|398.47|405.78|399.18|404.95|398.35|170
1695585000000|2023-09-24 19:50:00|405.06|398.46|405.35|398.75|405.47|398.87|404.9|398.3|91
1695585300000|2023-09-24 19:55:00|405.36|398.76|404.85|398.25|405.36|398.76|404.83|398.23|57
1695585600000|2023-09-24 20:00:00|404.83|398.23|405.14|398.54|405.16|398.56|404.6|398|105
1695585900000|2023-09-24 20:05:00|405.15|398.55|404.95|398.35|405.28|398.68|404.87|398.27|100
1695586200000|2023-09-24 20:10:00|404.99|398.39|404.45|397.85|405.01|398.41|404.45|397.85|89
1695586500000|2023-09-24 20:15:00|404.48|397.88|404.68|398.08|404.85|398.25|404.45|397.85|97
1695586800000|2023-09-24 20:20:00|404.73|398.13|404.34|397.74|404.73|398.13|403.95|397.35|179
1695587100000|2023-09-24 20:25:00|404.35|397.75|405.05|398.45|405.08|398.48|404.35|397.75|108
1695587400000|2023-09-24 20:30:00|405.09|398.49|405.25|398.65|405.47|398.87|405.05|398.45|116
1695587700000|2023-09-24 20:35:00|405.23|398.63|405.55|398.95|405.55|398.95|405|398.4|47
1695588000000|2023-09-24 20:40:00|405.56|398.96|405.67|399.07|405.67|399.07|405.3|398.7|65
1695588300000|2023-09-24 20:45:00|405.64|399.04|405.28|398.68|405.77|399.17|405.15|398.55|84
1695588600000|2023-09-24 20:50:00|405.27|398.67|405.67|399.07|405.69|399.09|405.25|398.65|74
1695588900000|2023-09-24 20:55:00|405.72|399.12|405.57|398.97|405.72|399.12|405.35|398.75|45
1695589200000|2023-09-24 21:00:00|405.56|398.96|405.68|399.08|405.68|399.08|405.34|398.74|72
1695589500000|2023-09-24 21:05:00|405.67|399.07|405.35|398.75|405.67|399.07|405.25|398.65|17
1695589800000|2023-09-24 21:10:00|405.15|398.55|404.85|398.25|405.15|398.55|404.85|398.25|3
1695590100000|2023-09-24 21:15:00|404.8|398.2|404.8|398.2|404.8|398.2|404.8|398.2|1
1695590400000|2023-09-24 21:20:00|404.7|398.1|404.7|398.1|404.7|398.1|404.65|398.05|3
1695590700000|2023-09-24 21:25:00|404.55|397.95|404.75|398.15|404.8|398.2|404.55|397.95|28
1695591000000|2023-09-24 21:30:00|404.8|398.2|404.85|398.25|404.9|398.3|404.75|398.15|54
1695591300000|2023-09-24 21:35:00|404.9|398.3|405.25|398.65|405.25|398.65|404.9|398.3|10
1695591900000|2023-09-24 21:45:00|405.2|398.6|405.3|398.7|405.3|398.7|405.2|398.6|3
1695592200000|2023-09-24 21:50:00|405.25|398.65|405.45|398.85|405.45|398.85|405.25|398.65|4
1695592500000|2023-09-24 21:55:00|405.5|398.9|405.55|398.95|405.6|399|405.5|398.9|20
1695592800000|2023-09-24 22:00:00|405.6|399|405.55|398.95|405.85|399.25|405.55|398.95|17
1695593100000|2023-09-24 22:05:00|405.35|398.75|405.35|398.75|405.35|398.75|405.3|398.7|3
1695593400000|2023-09-24 22:10:00|405.4|398.8|405.45|398.85|405.5|398.9|405.4|398.8|4
1695593700000|2023-09-24 22:15:00|405.5|398.9|405.55|398.95|405.55|398.95|405.5|398.9|2
1695594300000|2023-09-24 22:25:00|405.8|399.2|406.3|399.7|406.3|399.7|405.8|399.2|7
1695603900000|2023-09-25 01:05:00|405.79|399.19|405.8|399.2|405.92|399.32|405.77|399.17|16
1695604200000|2023-09-25 01:10:00|405.82|399.22|406.06|399.46|406.08|399.48|405.65|399.05|136
1695604500000|2023-09-25 01:15:00|406.02|399.42|405.88|399.28|406.08|399.48|405.48|398.88|153
1695604800000|2023-09-25 01:20:00|405.89|399.29|405.84|399.24|405.97|399.37|405.64|399.04|121
1695605100000|2023-09-25 01:25:00|405.86|399.26|405.79|399.19|406.31|399.71|405.74|399.14|126
1695605400000|2023-09-25 01:30:00|405.8|399.2|405.79|399.19|405.85|399.25|405.29|398.69|133
1695605700000|2023-09-25 01:35:00|405.83|399.23|405.5|398.9|405.88|399.28|405.47|398.87|115
1695606000000|2023-09-25 01:40:00|405.48|398.88|405.39|398.79|405.61|399.01|405.28|398.68|143
1695606300000|2023-09-25 01:45:00|405.38|398.78|404.91|398.31|405.38|398.78|404.88|398.28|155
1695606600000|2023-09-25 01:50:00|404.88|398.28|404.42|397.82|405.02|398.42|404.36|397.76|160
1695606900000|2023-09-25 01:55:00|404.4|397.8|403.94|397.34|404.4|397.8|403.92|397.32|172
1695607200000|2023-09-25 02:00:00|403.93|397.33|404.33|397.73|404.61|398.01|403.74|397.14|210
1695607500000|2023-09-25 02:05:00|404.32|397.72|404.68|398.08|404.72|398.12|404.32|397.72|178
1695607800000|2023-09-25 02:10:00|404.69|398.09|405.06|398.46|405.22|398.62|404.66|398.06|172
1695608100000|2023-09-25 02:15:00|405.07|398.47|405.51|398.91|405.52|398.92|405.04|398.44|154
1695608400000|2023-09-25 02:20:00|405.5|398.9|404.47|397.87|405.5|398.9|404.43|397.83|308
1695608700000|2023-09-25 02:25:00|404.46|397.86|404.45|397.85|404.81|398.21|404.32|397.72|140
1695609000000|2023-09-25 02:30:00|404.43|397.83|404.61|398.01|404.67|398.07|404.35|397.75|115
1695609300000|2023-09-25 02:35:00|404.62|398.02|404.77|398.17|404.81|398.21|404.57|397.97|97
1695609600000|2023-09-25 02:40:00|404.78|398.18|404.8|398.2|404.91|398.31|404.56|397.96|119
1695609900000|2023-09-25 02:45:00|404.75|398.15|404.65|398.05|404.77|398.17|404.58|397.98|47
1695610200000|2023-09-25 02:50:00|404.66|398.06|404.71|398.11|404.75|398.15|404.48|397.88|61
1695610500000|2023-09-25 02:55:00|404.7|398.1|404.95|398.35|405.2|398.6|404.7|398.1|73
1695610800000|2023-09-25 03:00:00|404.94|398.34|404.66|398.06|405.1|398.5|404.64|398.04|94
1695611100000|2023-09-25 03:05:00|404.65|398.05|405.23|398.63|405.32|398.72|404.64|398.04|99
1695611400000|2023-09-25 03:10:00|405.24|398.64|404.88|398.28|405.3|398.7|404.88|398.28|93
1695611700000|2023-09-25 03:15:00|404.89|398.29|404.58|397.98|404.89|398.29|404.55|397.95|59
1695612000000|2023-09-25 03:20:00|404.59|397.99|404.41|397.81|404.72|398.12|404.38|397.78|56
1695612300000|2023-09-25 03:25:00|404.38|397.78|404.44|397.84|404.44|397.84|404.18|397.58|84
1695612600000|2023-09-25 03:30:00|404.45|397.85|404.58|397.98|404.58|397.98|404.32|397.72|86
1695612900000|2023-09-25 03:35:00|404.59|397.99|404.46|397.86|404.76|398.16|404.39|397.79|87
1695613200000|2023-09-25 03:40:00|404.47|397.87|404.26|397.66|404.48|397.88|404.25|397.65|40
1695613500000|2023-09-25 03:45:00|404.27|397.67|404.11|397.51|404.36|397.76|404.06|397.46|48
1695613800000|2023-09-25 03:50:00|404.12|397.52|404.14|397.54|404.31|397.71|404.1|397.5|38
1695614100000|2023-09-25 03:55:00|404.13|397.53|403.87|397.27|404.13|397.53|403.8|397.2|66
1695614400000|2023-09-25 04:00:00|403.88|397.28|404.05|397.45|404.05|397.45|403.44|396.84|136
1695614700000|2023-09-25 04:05:00|404.04|397.44|404.14|397.54|404.22|397.62|403.92|397.32|106
1695615000000|2023-09-25 04:10:00|404.15|397.55|404.33|397.73|404.44|397.84|404.15|397.55|80
1695615300000|2023-09-25 04:15:00|404.41|397.81|404.81|398.21|404.86|398.26|404.4|397.8|54
1695615600000|2023-09-25 04:20:00|404.82|398.22|405.06|398.46|405.07|398.47|404.82|398.22|54
1695615900000|2023-09-25 04:25:00|405.05|398.45|405.17|398.57|405.21|398.61|405.04|398.44|99
1695616200000|2023-09-25 04:30:00|405.18|398.58|404.54|397.94|405.18|398.58|404.44|397.84|131
1695616500000|2023-09-25 04:35:00|404.47|397.87|404.33|397.73|404.55|397.95|404.33|397.73|116
1695616800000|2023-09-25 04:40:00|404.34|397.74|404.09|397.49|404.34|397.74|404.05|397.45|114
1695617100000|2023-09-25 04:45:00|404.06|397.46|404.07|397.47|404.27|397.67|403.96|397.36|126
1695617400000|2023-09-25 04:50:00|404.06|397.46|404.47|397.87|404.49|397.89|404.02|397.42|254
1695617700000|2023-09-25 04:55:00|404.49|397.89|404.52|397.92|404.53|397.93|404.45|397.85|209
1695618000000|2023-09-25 05:00:00|404.53|397.93|404.85|398.25|404.92|398.32|404.51|397.91|225
1695618300000|2023-09-25 05:05:00|404.9|398.3|404.71|398.11|404.9|398.3|404.6|398|115
1695618600000|2023-09-25 05:10:00|404.69|398.09|404.95|398.35|405.11|398.51|404.69|398.09|343
1695618900000|2023-09-25 05:15:00|404.94|398.34|404.95|398.35|404.96|398.36|404.66|398.06|155
1695619200000|2023-09-25 05:20:00|404.96|398.36|404.62|398.02|405.26|398.66|404.56|397.96|163
1695619500000|2023-09-25 05:25:00|404.61|398.01|405.01|398.41|405.01|398.41|404.51|397.91|123
1695619800000|2023-09-25 05:30:00|404.97|398.37|405.64|399.04|405.88|399.28|404.79|398.19|189
1695620100000|2023-09-25 05:35:00|405.62|399.02|407.15|400.55|407.5|400.9|405.56|398.96|299
1695620400000|2023-09-25 05:40:00|407.11|400.51|407.38|400.78|408.44|401.84|407.06|400.46|292
1695620700000|2023-09-25 05:45:00|407.37|400.77|406.04|399.44|407.37|400.77|405.62|399.02|325
1695621000000|2023-09-25 05:50:00|406.07|399.47|405.23|398.63|406.07|399.47|405.04|398.44|189
1695621300000|2023-09-25 05:55:00|405.22|398.62|405.39|398.79|405.68|399.08|405.04|398.44|203
1695621600000|2023-09-25 06:00:00|405.43|398.83|405.16|398.56|405.66|399.06|405.05|398.45|140
1695621900000|2023-09-25 06:05:00|405.13|398.53|404.17|397.57|405.14|398.54|404.17|397.57|175
1695622200000|2023-09-25 06:10:00|404.19|397.59|404.01|397.41|404.49|397.89|403.96|397.36|206
1695622500000|2023-09-25 06:15:00|404.02|397.42|404.38|397.78|404.4|397.8|403.93|397.33|120
1695622800000|2023-09-25 06:20:00|404.41|397.81|404.73|398.13|404.96|398.36|404.34|397.74|115
1695623100000|2023-09-25 06:25:00|404.74|398.14|405.17|398.57|405.21|398.61|404.74|398.14|121
1695623400000|2023-09-25 06:30:00|405.15|398.55|405.81|399.21|405.87|399.27|405.15|398.55|121
1695623700000|2023-09-25 06:35:00|405.82|399.22|405.87|399.27|406.11|399.51|405.78|399.18|92
1695624000000|2023-09-25 06:40:00|405.86|399.26|406.39|399.79|406.39|399.79|405.82|399.22|104
1695624300000|2023-09-25 06:45:00|406.4|399.8|406.38|399.78|406.47|399.87|406.08|399.48|91
1695624600000|2023-09-25 06:50:00|406.39|399.79|406.04|399.44|406.51|399.91|406.01|399.41|149
1695624900000|2023-09-25 06:55:00|406.03|399.43|406.03|399.43|406.12|399.52|405.89|399.29|108
1695625200000|2023-09-25 07:00:00|406.02|399.42|406.15|399.55|406.17|399.57|405.78|399.18|140
1695625500000|2023-09-25 07:05:00|406.17|399.57|405.95|399.35|406.19|399.59|405.6|399|168
1695625800000|2023-09-25 07:10:00|405.94|399.34|406.19|399.59|406.28|399.68|405.93|399.33|78
1695626100000|2023-09-25 07:15:00|406.2|399.6|406.86|400.26|407.1|400.5|406.2|399.6|120
1695626400000|2023-09-25 07:20:00|406.85|400.25|407.45|400.85|408.06|401.46|406.81|400.21|218
1695626700000|2023-09-25 07:25:00|407.47|400.87|407.85|401.25|408.04|401.44|407.39|400.79|181
1695627000000|2023-09-25 07:30:00|407.86|401.26|408.37|401.77|408.43|401.83|407.74|401.14|182
1695627300000|2023-09-25 07:35:00|408.38|401.78|408.42|401.82|408.77|402.17|407.33|400.73|168
1695627600000|2023-09-25 07:40:00|408.48|401.88|409.07|402.47|409.09|402.49|408.48|401.88|231
1695627900000|2023-09-25 07:45:00|409.06|402.46|410.11|403.51|410.14|403.54|408.96|402.36|231
1695628200000|2023-09-25 07:50:00|410.1|403.5|410.37|403.77|410.39|403.79|409.78|403.18|146
1695628500000|2023-09-25 07:55:00|410.36|403.76|410.11|403.51|410.36|403.76|409.91|403.31|164
1695628800000|2023-09-25 08:00:00|410.1|403.5|410.11|403.51|410.92|404.32|410.1|403.5|247
1695629100000|2023-09-25 08:05:00|410.14|403.54|409.9|403.3|410.25|403.65|409.64|403.04|261
1695629400000|2023-09-25 08:10:00|409.89|403.29|409.56|402.96|410.09|403.49|409.55|402.95|228
1695629700000|2023-09-25 08:15:00|409.55|402.95|409.06|402.46|409.6|403|408.97|402.37|268
1695630000000|2023-09-25 08:20:00|409.09|402.49|409.1|402.5|409.41|402.81|409.03|402.43|153
1695630300000|2023-09-25 08:25:00|409.09|402.49|408.52|401.92|409.1|402.5|408.5|401.9|189
1695630600000|2023-09-25 08:30:00|408.53|401.93|408.17|401.57|408.6|402|407.83|401.23|214
1695630900000|2023-09-25 08:35:00|408.18|401.58|407.66|401.06|408.18|401.58|407.31|400.71|200
1695631200000|2023-09-25 08:40:00|407.65|401.05|407.25|400.65|407.66|401.06|406.92|400.32|202
1695631500000|2023-09-25 08:45:00|407.24|400.64|407.39|400.79|407.45|400.85|407.13|400.53|165
1695631800000|2023-09-25 08:50:00|407.41|400.81|408.07|401.47|408.18|401.58|407.27|400.67|215
1695632100000|2023-09-25 08:55:00|408.08|401.48|407.81|401.21|408.09|401.49|407.51|400.91|193
1695632400000|2023-09-25 09:00:00|407.82|401.22|407.4|400.8|407.86|401.26|407.16|400.56|193
1695632700000|2023-09-25 09:05:00|407.41|400.81|407.67|401.07|407.85|401.25|407.35|400.75|202
1695633000000|2023-09-25 09:10:00|407.69|401.09|407.08|400.48|407.74|401.14|407.08|400.48|137
1695633300000|2023-09-25 09:15:00|407.07|400.47|406.78|400.18|407.11|400.51|406.59|399.99|154
1695633600000|2023-09-25 09:20:00|406.8|400.2|406.28|399.68|406.84|400.24|406.03|399.43|150
1695633900000|2023-09-25 09:25:00|406.46|399.86|406.34|399.74|406.97|400.37|406.27|399.67|120
1695634200000|2023-09-25 09:30:00|406.33|399.73|406.87|400.27|406.87|400.27|406.22|399.62|144
1695634500000|2023-09-25 09:35:00|406.86|400.26|406.57|399.97|406.94|400.34|406.51|399.91|107
1695634800000|2023-09-25 09:40:00|406.58|399.98|406.5|399.9|406.96|400.36|406.35|399.75|135
1695635100000|2023-09-25 09:45:00|406.51|399.91|406.71|400.11|406.89|400.29|406.51|399.91|69
1695635400000|2023-09-25 09:50:00|406.6|400|406.58|399.98|406.73|400.13|406.57|399.97|68
1695635700000|2023-09-25 09:55:00|406.6|400|406.03|399.43|406.6|400|405.97|399.37|177
1695636000000|2023-09-25 10:00:00|406.04|399.44|406.36|399.76|406.45|399.85|406|399.4|168
1695636300000|2023-09-25 10:05:00|406.35|399.75|406.66|400.06|406.72|400.12|406.33|399.73|134
1695636600000|2023-09-25 10:10:00|406.67|400.07|406.57|399.97|406.77|400.17|406.42|399.82|80
1695636900000|2023-09-25 10:15:00|406.61|400.01|406.41|399.81|406.91|400.31|406.37|399.77|85
1695637200000|2023-09-25 10:20:00|406.42|399.82|406.75|400.15|406.77|400.17|406.42|399.82|95
1695637500000|2023-09-25 10:25:00|406.77|400.17|406.87|400.27|407.17|400.57|406.76|400.16|106
1695637800000|2023-09-25 10:30:00|406.85|400.25|406.41|399.81|406.87|400.27|406.41|399.81|73
1695638100000|2023-09-25 10:35:00|406.42|399.82|407.41|400.81|407.41|400.81|406.42|399.82|97
1695638400000|2023-09-25 10:40:00|407.42|400.82|407.59|400.99|407.61|401.01|407.33|400.73|87
1695638700000|2023-09-25 10:45:00|407.58|400.98|407.22|400.62|407.96|401.36|407.16|400.56|143
1695639000000|2023-09-25 10:50:00|407.21|400.61|407.94|401.34|408.01|401.41|407.21|400.61|114
1695639300000|2023-09-25 10:55:00|407.93|401.33|407.65|401.05|408.03|401.43|407.49|400.89|119
1695639600000|2023-09-25 11:00:00|407.59|400.99|407.85|401.25|407.86|401.26|407.51|400.91|97
1695639900000|2023-09-25 11:05:00|407.75|401.15|407.52|400.92|407.81|401.21|407.12|400.52|129
1695640200000|2023-09-25 11:10:00|407.53|400.93|407.05|400.45|407.57|400.97|407|400.4|114
1695640500000|2023-09-25 11:15:00|406.96|400.36|406.21|399.61|407|400.4|406.17|399.57|154
1695640800000|2023-09-25 11:20:00|406.25|399.65|407.14|400.54|407.14|400.54|406.25|399.65|93
1695641100000|2023-09-25 11:25:00|407.05|400.45|407.06|400.46|407.14|400.54|406.96|400.36|37
1695641400000|2023-09-25 11:30:00|407.22|400.62|406.28|399.68|407.33|400.73|406.07|399.47|185
1695641700000|2023-09-25 11:35:00|406.27|399.67|406.82|400.22|406.82|400.22|406.08|399.48|238
1695642000000|2023-09-25 11:40:00|406.71|400.11|407.15|400.55|407.34|400.74|406.66|400.06|56
1695642300000|2023-09-25 11:45:00|407.16|400.56|407.03|400.43|407.18|400.58|407.03|400.43|37
1695642600000|2023-09-25 11:50:00|407.05|400.45|407.02|400.42|407.18|400.58|406.94|400.34|110
1695642900000|2023-09-25 11:55:00|407.01|400.41|406.76|400.16|407.11|400.51|406.72|400.12|130
1695643200000|2023-09-25 12:00:00|406.77|400.17|407.54|400.94|407.55|400.95|406.77|400.17|201
1695643500000|2023-09-25 12:05:00|407.42|400.82|407.46|400.86|407.75|401.15|407.29|400.69|210
1695643800000|2023-09-25 12:10:00|407.42|400.82|407.03|400.43|407.42|400.82|407.02|400.42|91
1695644100000|2023-09-25 12:15:00|407.02|400.42|406.94|400.34|407.1|400.5|406.35|399.75|146
1695644400000|2023-09-25 12:20:00|406.93|400.33|407.5|400.9|407.57|400.97|406.45|399.85|234
1695644700000|2023-09-25 12:25:00|407.48|400.88|408.12|401.52|408.26|401.66|407.46|400.86|149
1695645000000|2023-09-25 12:30:00|408.14|401.54|407.02|400.42|408.14|401.54|407.02|400.42|62
1695645300000|2023-09-25 12:35:00|407.01|400.41|406.96|400.36|407.23|400.63|406.93|400.33|80
1695645600000|2023-09-25 12:40:00|406.94|400.34|407.79|401.19|407.79|401.19|406.88|400.28|112
1695645900000|2023-09-25 12:45:00|407.78|401.18|408.26|401.66|408.26|401.66|407.67|401.07|171
1695646200000|2023-09-25 12:50:00|408.13|401.53|408.47|401.87|408.48|401.88|407.96|401.36|192
1695646500000|2023-09-25 12:55:00|408.45|401.85|408.35|401.75|408.7|402.1|408.29|401.69|90
1695646800000|2023-09-25 13:00:00|408.37|401.77|408.55|401.95|408.55|401.95|407.96|401.36|149
1695647100000|2023-09-25 13:05:00|408.56|401.96|408.54|401.94|408.83|402.23|408.15|401.55|152
1695647400000|2023-09-25 13:10:00|408.57|401.97|408.7|402.1|408.73|402.13|408.41|401.81|103
1695647700000|2023-09-25 13:15:00|408.93|402.33|409.02|402.42|409.16|402.56|408.57|401.97|202
1695648000000|2023-09-25 13:20:00|408.99|402.39|408.94|402.34|409.26|402.66|408.92|402.32|119
1695648300000|2023-09-25 13:25:00|408.98|402.38|408.96|402.36|409.13|402.53|408.55|401.95|165
1695648600000|2023-09-25 13:30:00|408.97|402.37|409.23|402.63|409.23|402.63|408.64|402.04|167
1695648900000|2023-09-25 13:35:00|409.27|402.67|409.44|402.84|409.54|402.94|409.24|402.64|120
1695649200000|2023-09-25 13:40:00|409.43|402.83|409.06|402.46|409.58|402.98|408.99|402.39|107
1695649500000|2023-09-25 13:45:00|409.05|402.45|409.17|402.57|409.2|402.6|408.92|402.32|90
1695649800000|2023-09-25 13:50:00|409.16|402.56|409.59|402.99|409.59|402.99|409.15|402.55|84
1695650100000|2023-09-25 13:55:00|409.58|402.98|409.64|403.04|409.64|403.04|409.5|402.9|34
1695650400000|2023-09-25 14:00:00|409.65|403.05|409.54|402.94|409.92|403.32|409.24|402.64|161
1695650700000|2023-09-25 14:05:00|409.53|402.93|409.54|402.94|409.74|403.14|409.39|402.79|117
1695651000000|2023-09-25 14:10:00|409.57|402.97|409.19|402.59|409.73|403.13|408.96|402.36|142
1695651300000|2023-09-25 14:15:00|409.2|402.6|409.1|402.5|409.25|402.65|408.97|402.37|79
1695651600000|2023-09-25 14:20:00|409.09|402.49|409.64|403.04|409.67|403.07|408.97|402.37|103
1695651900000|2023-09-25 14:25:00|409.6|403|409.28|402.68|409.66|403.06|409.28|402.68|71
1695652200000|2023-09-25 14:30:00|409.29|402.69|408.96|402.36|409.35|402.75|408.75|402.15|121
1695652500000|2023-09-25 14:35:00|408.94|402.34|408.66|402.06|409.01|402.41|408.61|402.01|171
1695652800000|2023-09-25 14:40:00|408.65|402.05|408.63|402.03|408.71|402.11|408.58|401.98|37
1695653100000|2023-09-25 14:45:00|408.64|402.04|408.86|402.26|409.14|402.54|408.63|402.03|90
1695653400000|2023-09-25 14:50:00|408.87|402.27|408.64|402.04|408.87|402.27|408.62|402.02|64
1695653700000|2023-09-25 14:55:00|408.63|402.03|408.73|402.13|408.76|402.16|408.3|401.7|123
1695654000000|2023-09-25 15:00:00|408.71|402.11|409.39|402.79|409.42|402.82|408.7|402.1|150
1695654300000|2023-09-25 15:05:00|409.27|402.67|409.51|402.91|409.52|402.92|409.2|402.6|127
1695654600000|2023-09-25 15:10:00|409.52|402.92|409.34|402.74|409.66|403.06|409.29|402.69|52
1695654900000|2023-09-25 15:15:00|409.35|402.75|409.83|403.23|409.87|403.27|409.35|402.75|93
1695655200000|2023-09-25 15:20:00|409.87|403.27|410.37|403.77|410.93|404.33|409.83|403.23|173
1695655500000|2023-09-25 15:25:00|410.39|403.79|410.34|403.74|410.43|403.83|410.18|403.58|115
1695655800000|2023-09-25 15:30:00|410.35|403.75|411.11|404.51|411.32|404.72|410.35|403.75|193
1695656100000|2023-09-25 15:35:00|411.12|404.52|411.3|404.7|411.44|404.84|410.88|404.28|180
1695656400000|2023-09-25 15:40:00|411.29|404.69|411.63|405.03|412.08|405.48|411.28|404.68|125
1695656700000|2023-09-25 15:45:00|411.62|405.02|410.72|404.12|412.03|405.43|410.71|404.11|160
1695657000000|2023-09-25 15:50:00|410.73|404.13|410.75|404.15|411.37|404.77|410.63|404.03|230
1695657300000|2023-09-25 15:55:00|410.76|404.16|410.6|404|410.96|404.36|410.42|403.82|135
1695657600000|2023-09-25 16:00:00|410.63|404.03|411.86|405.26|412.19|405.59|410.63|404.03|161
1695657900000|2023-09-25 16:05:00|411.87|405.27|411.93|405.33|412.15|405.55|411.85|405.25|121
1695658200000|2023-09-25 16:10:00|411.92|405.32|412.44|405.84|412.55|405.95|411.92|405.32|124
1695658500000|2023-09-25 16:15:00|412.45|405.85|412.68|406.08|412.86|406.26|412.17|405.57|196
1695658800000|2023-09-25 16:20:00|412.69|406.09|411.52|404.92|412.7|406.1|411.43|404.83|169
1695659100000|2023-09-25 16:25:00|411.53|404.93|411.71|405.11|411.75|405.15|411.22|404.62|172
1695659400000|2023-09-25 16:30:00|411.72|405.12|411.82|405.22|412.19|405.59|411.67|405.07|93
1695659700000|2023-09-25 16:35:00|411.77|405.17|411.46|404.86|411.83|405.23|411.33|404.73|104
1695660000000|2023-09-25 16:40:00|411.43|404.83|411.54|404.94|411.54|404.94|411.17|404.57|119
1695660300000|2023-09-25 16:45:00|411.53|404.93|412.35|405.75|412.35|405.75|411.52|404.92|83
1695660600000|2023-09-25 16:50:00|412.33|405.73|411.43|404.83|412.33|405.73|411.25|404.65|327
1695660900000|2023-09-25 16:55:00|411.42|404.82|411.18|404.58|411.63|405.03|411.15|404.55|123
1695661200000|2023-09-25 17:00:00|411.17|404.57|411.17|404.57|411.57|404.97|411.08|404.48|98
1695661500000|2023-09-25 17:05:00|411.18|404.58|410.85|404.25|411.34|404.74|410.62|404.02|164
1695661800000|2023-09-25 17:10:00|410.86|404.26|410.68|404.08|410.86|404.26|410.64|404.04|6
1695662100000|2023-09-25 17:15:00|410.72|404.12|410.83|404.23|411.34|404.74|410.69|404.09|87
1695662400000|2023-09-25 17:20:00|410.73|404.13|409.9|403.3|410.74|404.14|409.9|403.3|271
1695662700000|2023-09-25 17:25:00|409.87|403.27|409.92|403.32|410.08|403.48|409.65|403.05|177
1695663000000|2023-09-25 17:30:00|409.95|403.35|409.64|403.04|410.08|403.48|409.63|403.03|90
1695663300000|2023-09-25 17:35:00|409.65|403.05|410.59|403.99|410.6|404|409.6|403|110
1695663600000|2023-09-25 17:40:00|410.6|404|410.84|404.24|410.84|404.24|410.51|403.91|58
1695663900000|2023-09-25 17:45:00|410.85|404.25|410.97|404.37|411.04|404.44|410.83|404.23|47
1695664200000|2023-09-25 17:50:00|410.98|404.38|411.18|404.58|411.19|404.59|410.97|404.37|46
1695664500000|2023-09-25 17:55:00|411.19|404.59|411.71|405.11|411.79|405.19|410.98|404.38|145
1695664800000|2023-09-25 18:00:00|411.72|405.12|411.85|405.25|412.32|405.72|411.52|404.92|209
1695665100000|2023-09-25 18:05:00|411.86|405.26|411.68|405.08|411.93|405.33|411.68|405.08|77
1695665400000|2023-09-25 18:10:00|411.64|405.04|411.09|404.49|411.81|405.21|411.09|404.49|195
1695665700000|2023-09-25 18:15:00|411.08|404.48|411.47|404.87|411.47|404.87|411.05|404.45|46
1695666000000|2023-09-25 18:20:00|411.48|404.88|411.12|404.52|411.59|404.99|411.06|404.46|111
1695666300000|2023-09-25 18:25:00|411.09|404.49|411.14|404.54|411.39|404.79|411.06|404.46|101
1695666600000|2023-09-25 18:30:00|411.15|404.55|411.37|404.77|411.41|404.81|411.15|404.55|60
1695666900000|2023-09-25 18:35:00|411.35|404.75|411.42|404.82|411.56|404.96|411.33|404.73|56
1695667200000|2023-09-25 18:40:00|411.4|404.8|411.47|404.87|411.62|405.02|411.38|404.78|60
1695667500000|2023-09-25 18:45:00|411.45|404.85|411.83|405.23|411.99|405.39|411.45|404.85|94
1695667800000|2023-09-25 18:50:00|411.85|405.25|411.4|404.8|411.85|405.25|411.27|404.67|163
1695668100000|2023-09-25 18:55:00|411.39|404.79|411.18|404.58|411.39|404.79|411.18|404.58|66
1695668400000|2023-09-25 19:00:00|411.19|404.59|410.78|404.18|411.3|404.7|410.72|404.12|184
1695668700000|2023-09-25 19:05:00|410.83|404.23|410.9|404.3|411.18|404.58|410.74|404.14|94
1695669000000|2023-09-25 19:10:00|410.89|404.29|411.07|404.47|411.19|404.59|410.71|404.11|58
1695669300000|2023-09-25 19:15:00|411.12|404.52|410.19|403.59|411.15|404.55|410.18|403.58|69
1695669600000|2023-09-25 19:20:00|410.18|403.58|410.26|403.66|410.48|403.88|409.86|403.26|98
1695669900000|2023-09-25 19:25:00|410.25|403.65|410.07|403.47|410.26|403.66|410.04|403.44|46
1695670200000|2023-09-25 19:30:00|410.05|403.45|409.83|403.23|410.13|403.53|409.68|403.08|50
1695670500000|2023-09-25 19:35:00|409.85|403.25|410.57|403.97|410.57|403.97|409.85|403.25|160
1695670800000|2023-09-25 19:40:00|410.58|403.98|410.49|403.89|410.62|404.02|410.38|403.78|64
1695671100000|2023-09-25 19:45:00|410.51|403.91|410.58|403.98|410.87|404.27|410.51|403.91|130
1695671400000|2023-09-25 19:50:00|410.57|403.97|410.77|404.17|410.91|404.31|410.57|403.97|106
1695671700000|2023-09-25 19:55:00|410.8|404.2|410.63|404.03|411|404.4|410.6|404|88
1695672000000|2023-09-25 20:00:00|410.64|404.04|411.48|404.88|411.52|404.92|410.64|404.04|162
1695672300000|2023-09-25 20:05:00|411.46|404.86|411.15|404.55|411.85|405.25|411.13|404.53|128
1695672600000|2023-09-25 20:10:00|411.16|404.56|411.25|404.65|411.44|404.84|411.07|404.47|77
1695672900000|2023-09-25 20:15:00|411.27|404.67|410.97|404.37|411.5|404.9|410.84|404.24|179
1695673200000|2023-09-25 20:20:00|410.96|404.36|410.75|404.15|410.96|404.36|410.65|404.05|59
1695673500000|2023-09-25 20:25:00|410.72|404.12|410.56|403.96|410.76|404.16|410.46|403.86|60
1695673800000|2023-09-25 20:30:00|410.55|403.95|410.44|403.84|410.57|403.97|410.24|403.64|46
1695674100000|2023-09-25 20:35:00|410.43|403.83|410.19|403.59|410.43|403.83|410.12|403.52|33
1695674400000|2023-09-25 20:40:00|410.18|403.58|410.19|403.59|410.44|403.84|410.15|403.55|58
1695674700000|2023-09-25 20:45:00|410.18|403.58|410.17|403.57|410.3|403.7|410.13|403.53|52
1695675000000|2023-09-25 20:50:00|410.18|403.58|409.86|403.26|410.22|403.62|409.84|403.24|85
1695675300000|2023-09-25 20:55:00|409.84|403.24|409.7|403.1|410.06|403.46|409.59|402.99|145
1695675600000|2023-09-25 21:00:00|409.69|403.09|410.07|403.47|410.07|403.47|409.63|403.03|140
1695675900000|2023-09-25 21:05:00|410.06|403.46|410.02|403.42|410.06|403.46|409.89|403.29|49
1695676200000|2023-09-25 21:10:00|410.06|403.46|409.74|403.14|410.06|403.46|409.53|402.93|67
1695676500000|2023-09-25 21:15:00|409.73|403.13|409.92|403.32|410.06|403.46|409.73|403.13|162
1695676800000|2023-09-25 21:20:00|409.93|403.33|409.79|403.19|410.02|403.42|409.77|403.17|51
1695677100000|2023-09-25 21:25:00|409.8|403.2|409.8|403.2|410.05|403.45|409.66|403.06|88
1695677400000|2023-09-25 21:30:00|409.77|403.17|409.14|402.54|409.77|403.17|409.06|402.46|141
1695677700000|2023-09-25 21:35:00|409.15|402.55|409.29|402.69|409.31|402.71|409.14|402.54|32
1695678000000|2023-09-25 21:40:00|409.28|402.68|410.12|403.52|410.18|403.58|409.22|402.62|143
1695678300000|2023-09-25 21:45:00|410.13|403.53|409.89|403.29|410.14|403.54|409.84|403.24|68
1695678600000|2023-09-25 21:50:00|409.88|403.28|409.82|403.22|409.88|403.28|409.79|403.19|24
1695678900000|2023-09-25 21:55:00|409.83|403.23|409.87|403.27|410.08|403.48|409.83|403.23|74
1695679200000|2023-09-25 22:00:00|409.86|403.26|409.79|403.19|410.07|403.47|409.74|403.14|146
1695679500000|2023-09-25 22:05:00|409.83|403.23|409.62|403.02|409.83|403.23|409.62|403.02|124
1695679800000|2023-09-25 22:10:00|409.59|402.99|409.94|403.34|409.99|403.39|409.59|402.99|82
1695680100000|2023-09-25 22:15:00|409.9|403.3|410.14|403.54|410.19|403.59|409.9|403.3|95
1695680400000|2023-09-25 22:20:00|410.17|403.57|410.38|403.78|410.44|403.84|410.09|403.49|133
1695680700000|2023-09-25 22:25:00|410.34|403.74|409.83|403.23|410.35|403.75|409.83|403.23|136
1695681000000|2023-09-25 22:30:00|409.87|403.27|409.78|403.18|409.97|403.37|409.77|403.17|139
1695681300000|2023-09-25 22:35:00|409.82|403.22|409.81|403.21|409.88|403.28|409.76|403.16|123
1695681600000|2023-09-25 22:40:00|409.82|403.22|409.86|403.26|409.91|403.31|409.82|403.22|111
1695681900000|2023-09-25 22:45:00|409.89|403.29|410.07|403.47|410.17|403.57|409.76|403.16|150
1695682200000|2023-09-25 22:50:00|410.08|403.48|409.91|403.31|410.11|403.51|409.86|403.26|71
1695682500000|2023-09-25 22:55:00|409.94|403.34|409.77|403.17|409.96|403.36|409.62|403.02|149
1695682800000|2023-09-25 23:00:00|409.78|403.18|409.89|403.29|410.06|403.46|409.74|403.14|162
1695683100000|2023-09-25 23:05:00|409.93|403.33|409.99|403.39|410.04|403.44|409.82|403.22|125
1695683400000|2023-09-25 23:10:00|410|403.4|410.06|403.46|410.15|403.55|409.98|403.38|80
1695683700000|2023-09-25 23:15:00|410.02|403.42|409.86|403.26|410.06|403.46|409.84|403.24|98
1695684000000|2023-09-25 23:20:00|409.84|403.24|409.64|403.04|409.88|403.28|409.61|403.01|136
1695684300000|2023-09-25 23:25:00|409.67|403.07|409.68|403.08|409.72|403.12|409.63|403.03|43
1695684600000|2023-09-25 23:30:00|409.66|403.06|409.55|402.95|409.7|403.1|409.54|402.94|108
1695684900000|2023-09-25 23:35:00|409.54|402.94|409.47|402.87|409.61|403.01|409.42|402.82|83
1695685200000|2023-09-25 23:40:00|409.5|402.9|409.47|402.87|409.7|403.1|409.36|402.76|155
1695685500000|2023-09-25 23:45:00|409.51|402.91|409.75|403.15|409.93|403.33|409.4|402.8|177
1695685800000|2023-09-25 23:50:00|409.79|403.19|410|403.4|410.05|403.45|409.76|403.16|169
1695686100000|2023-09-25 23:55:00|410.03|403.43|410.3|403.7|410.3|403.7|410|403.4|106
1695686400000|2023-09-26 00:00:00|410.33|403.73|410.34|403.74|410.43|403.83|409.95|403.35|176
1695686700000|2023-09-26 00:05:00|410.35|403.75|410.64|404.04|410.73|404.13|410.35|403.75|278
1695687000000|2023-09-26 00:10:00|410.68|404.08|410.62|404.02|410.78|404.18|410.52|403.92|235
1695687300000|2023-09-26 00:15:00|410.6|404|410.52|403.92|410.66|404.06|410.42|403.82|149
1695687600000|2023-09-26 00:20:00|410.55|403.95|410.43|403.83|410.7|404.1|410.25|403.65|232
1695687900000|2023-09-26 00:25:00|410.44|403.84|410.74|404.14|410.98|404.38|410.44|403.84|237
1695688200000|2023-09-26 00:30:00|410.73|404.13|410.17|403.57|410.77|404.17|409.95|403.35|311
1695688500000|2023-09-26 00:35:00|410.21|403.61|410.13|403.53|410.57|403.97|410.12|403.52|154
1695688800000|2023-09-26 00:40:00|410.14|403.54|410.1|403.5|410.16|403.56|410.09|403.49|15
1695689100000|2023-09-26 00:45:00|410.11|403.51|410.72|404.12|410.82|404.22|410.11|403.51|212
1695689400000|2023-09-26 00:50:00|410.76|404.16|410.77|404.17|410.86|404.26|410.65|404.05|155
1695689700000|2023-09-26 00:55:00|410.8|404.2|410.62|404.02|410.8|404.2|410.58|403.98|127
1695690000000|2023-09-26 01:00:00|410.61|404.01|410.83|404.23|410.87|404.27|410.5|403.9|196
1695690300000|2023-09-26 01:05:00|410.84|404.24|410.97|404.37|411.15|404.55|410.84|404.24|179
1695690600000|2023-09-26 01:10:00|411.01|404.41|411.74|405.14|411.75|405.15|410.97|404.37|103
1695690900000|2023-09-26 01:15:00|411.75|405.15|411.42|404.82|411.75|405.15|411.42|404.82|28
1695691200000|2023-09-26 01:20:00|411.44|404.84|411.56|404.96|411.68|405.08|411.39|404.79|201
1695691500000|2023-09-26 01:25:00|411.54|404.94|411.59|404.99|411.62|405.02|411.44|404.84|92
1695691800000|2023-09-26 01:30:00|411.57|404.97|411.07|404.47|411.6|405|411.06|404.46|153
1695692100000|2023-09-26 01:35:00|410.94|404.34|411.19|404.59|411.26|404.66|410.9|404.3|176
1695692400000|2023-09-26 01:40:00|411.18|404.58|411.4|404.8|411.42|404.82|411.1|404.5|166
1695692700000|2023-09-26 01:45:00|411.43|404.83|411.66|405.06|411.81|405.21|411.37|404.77|156
1695693000000|2023-09-26 01:50:00|411.67|405.07|412.47|405.87|412.63|406.03|411.67|405.07|240
1695693300000|2023-09-26 01:55:00|412.43|405.83|412.11|405.51|412.5|405.9|412|405.4|257
1695693600000|2023-09-26 02:00:00|412.15|405.55|412.33|405.73|412.41|405.81|412.07|405.47|192
1695693900000|2023-09-26 02:05:00|412.37|405.77|412.41|405.81|412.54|405.94|412.27|405.67|215
1695694200000|2023-09-26 02:10:00|412.36|405.76|412.28|405.68|412.39|405.79|412.22|405.62|143
1695694500000|2023-09-26 02:15:00|412.32|405.72|411.83|405.23|412.37|405.77|411.83|405.23|174
1695694800000|2023-09-26 02:20:00|411.59|404.99|411.18|404.58|411.59|404.99|411.18|404.58|226
1695695100000|2023-09-26 02:25:00|411.22|404.62|411.37|404.77|411.48|404.88|411.18|404.58|231
1695695400000|2023-09-26 02:30:00|411.4|404.8|410.66|404.06|411.4|404.8|410.61|404.01|154
1695695700000|2023-09-26 02:35:00|410.67|404.07|410.78|404.18|410.97|404.37|410.63|404.03|168
1695696000000|2023-09-26 02:40:00|410.77|404.17|410.76|404.16|411|404.4|410.66|404.06|203
1695696300000|2023-09-26 02:45:00|410.8|404.2|410.67|404.07|410.8|404.2|410.53|403.93|232
1695696600000|2023-09-26 02:50:00|410.64|404.04|410.82|404.22|410.92|404.32|410.64|404.04|148
1695696900000|2023-09-26 02:55:00|410.86|404.26|410.92|404.32|411.25|404.65|410.82|404.22|210
1695697200000|2023-09-26 03:00:00|410.96|404.36|411.18|404.58|411.18|404.58|410.9|404.3|132
1695697500000|2023-09-26 03:05:00|411.17|404.57|410.82|404.22|411.27|404.67|410.82|404.22|149
1695697800000|2023-09-26 03:10:00|410.81|404.21|410.77|404.17|410.81|404.21|410.52|403.92|95
1695698100000|2023-09-26 03:15:00|410.76|404.16|410.7|404.1|410.92|404.32|410.66|404.06|81
1695698400000|2023-09-26 03:20:00|410.71|404.11|410.99|404.39|411.06|404.46|410.67|404.07|115
1695698700000|2023-09-26 03:25:00|411.01|404.41|411.28|404.68|411.32|404.72|410.85|404.25|117
1695699000000|2023-09-26 03:30:00|411.29|404.69|410.94|404.34|411.39|404.79|410.94|404.34|119
1695699300000|2023-09-26 03:35:00|410.95|404.35|410.83|404.23|410.95|404.35|410.82|404.22|91
1695699600000|2023-09-26 03:40:00|410.87|404.27|410.75|404.15|410.95|404.35|410.75|404.15|115
1695699900000|2023-09-26 03:45:00|410.74|404.14|410.07|403.47|410.75|404.15|410.02|403.42|89
1695700200000|2023-09-26 03:50:00|410.08|403.48|410.1|403.5|410.44|403.84|409.94|403.34|233
1695700500000|2023-09-26 03:55:00|410.09|403.49|409.66|403.06|410.11|403.51|409.58|402.98|207
1695700800000|2023-09-26 04:00:00|409.67|403.07|409.42|402.82|409.82|403.22|409.24|402.64|110
1695701100000|2023-09-26 04:05:00|409.38|402.78|409.51|402.91|409.53|402.93|409.26|402.66|86
1695701400000|2023-09-26 04:10:00|409.5|402.9|409.24|402.64|409.51|402.91|409.18|402.58|40
1695701700000|2023-09-26 04:15:00|409.25|402.65|409.16|402.56|409.26|402.66|408.83|402.23|126
1695702000000|2023-09-26 04:20:00|409.19|402.59|409.17|402.57|409.3|402.7|409.08|402.48|73
1695702300000|2023-09-26 04:25:00|409.16|402.56|408.88|402.28|409.16|402.56|408.8|402.2|92
1695702600000|2023-09-26 04:30:00|408.89|402.29|408.67|402.07|408.99|402.39|408.55|401.95|94
1695702900000|2023-09-26 04:35:00|408.7|402.1|408.73|402.13|408.84|402.24|408.56|401.96|102
1695703200000|2023-09-26 04:40:00|408.74|402.14|408.88|402.28|408.91|402.31|408.73|402.13|62
1695703500000|2023-09-26 04:45:00|408.91|402.31|408.79|402.19|409.12|402.52|408.78|402.18|88
1695703800000|2023-09-26 04:50:00|408.89|402.29|408.96|402.36|409.2|402.6|408.84|402.24|69
1695704100000|2023-09-26 04:55:00|408.94|402.34|408.94|402.34|408.95|402.35|408.71|402.11|101
1695704400000|2023-09-26 05:00:00|408.95|402.35|408.7|402.1|408.99|402.39|408.6|402|90
1695704700000|2023-09-26 05:05:00|408.67|402.07|408.79|402.19|408.81|402.21|408.6|402|106
1695705000000|2023-09-26 05:10:00|408.8|402.2|408.62|402.02|408.8|402.2|408.57|401.97|35
1695705300000|2023-09-26 05:15:00|408.59|401.99|408.37|401.77|408.7|402.1|408.23|401.63|124
1695705600000|2023-09-26 05:20:00|408.36|401.76|408.26|401.66|408.36|401.76|408.18|401.58|78
1695705900000|2023-09-26 05:25:00|408.3|401.7|408.24|401.64|408.32|401.72|408.22|401.62|75
1695706200000|2023-09-26 05:30:00|408.2|401.6|408.2|401.6|408.28|401.68|408.06|401.46|70
1695706500000|2023-09-26 05:35:00|408.19|401.59|408.06|401.46|408.25|401.65|408.01|401.41|89
1695706800000|2023-09-26 05:40:00|408.04|401.44|408.66|402.06|408.69|402.09|408.03|401.43|78
1695707100000|2023-09-26 05:45:00|408.71|402.11|408.15|401.55|408.73|402.13|408.13|401.53|75
1695707400000|2023-09-26 05:50:00|408.13|401.53|407.98|401.38|408.28|401.68|407.98|401.38|86
1695707700000|2023-09-26 05:55:00|407.97|401.37|408.35|401.75|408.36|401.76|407.97|401.37|80
1695708000000|2023-09-26 06:00:00|408.34|401.74|408.01|401.41|408.34|401.74|407.87|401.27|115
1695708300000|2023-09-26 06:05:00|407.98|401.38|407.93|401.33|408.01|401.41|407.84|401.24|145
1695708600000|2023-09-26 06:10:00|407.94|401.34|407.79|401.19|408.49|401.89|407.79|401.19|223
1695708900000|2023-09-26 06:15:00|407.87|401.27|407.62|401.02|407.95|401.35|407.51|400.91|88
1695709200000|2023-09-26 06:20:00|407.63|401.03|407.46|400.86|407.65|401.05|407.23|400.63|196
1695709500000|2023-09-26 06:25:00|407.44|400.84|407.42|400.82|407.58|400.98|407.39|400.79|148
1695709800000|2023-09-26 06:30:00|407.47|400.87|407.73|401.13|407.84|401.24|407.47|400.87|89
1695710100000|2023-09-26 06:35:00|407.7|401.1|407.62|401.02|407.8|401.2|407.59|400.99|65
1695710400000|2023-09-26 06:40:00|407.61|401.01|407.86|401.26|407.87|401.27|407.57|400.97|87
1695710700000|2023-09-26 06:45:00|407.87|401.27|407.92|401.32|408.28|401.68|407.87|401.27|247
1695711000000|2023-09-26 06:50:00|407.93|401.33|408.07|401.47|408.2|401.6|407.79|401.19|173
1695711300000|2023-09-26 06:55:00|408.06|401.46|408.06|401.46|408.17|401.57|407.99|401.39|106
1695711600000|2023-09-26 07:00:00|408.07|401.47|407.77|401.17|408.07|401.47|407.64|401.04|191
1695711900000|2023-09-26 07:05:00|407.76|401.16|407.63|401.03|407.94|401.34|407.62|401.02|115
1695712200000|2023-09-26 07:10:00|407.62|401.02|407.69|401.09|407.78|401.18|407.56|400.96|145
1695712500000|2023-09-26 07:15:00|407.67|401.07|407.67|401.07|407.67|401.07|407.4|400.8|98
1695712800000|2023-09-26 07:20:00|407.66|401.06|407.35|400.75|407.7|401.1|407.09|400.49|123
1695713100000|2023-09-26 07:25:00|407.34|400.74|407.46|400.86|407.5|400.9|407.34|400.74|34
1695713400000|2023-09-26 07:30:00|407.45|400.85|407.33|400.73|407.45|400.85|407.23|400.63|52
1695713700000|2023-09-26 07:35:00|407.28|400.68|407.16|400.56|407.28|400.68|407.08|400.48|130
1695714000000|2023-09-26 07:40:00|407.17|400.57|407.2|400.6|407.23|400.63|407.08|400.48|141
1695714300000|2023-09-26 07:45:00|407.19|400.59|407.32|400.72|407.34|400.74|407.19|400.59|50
1695714600000|2023-09-26 07:50:00|407.36|400.76|408.24|401.64|408.25|401.65|407.29|400.69|130
1695714900000|2023-09-26 07:55:00|408.13|401.53|408.28|401.68|408.29|401.69|407.93|401.33|110
1695715200000|2023-09-26 08:00:00|408.29|401.69|408.36|401.76|408.58|401.98|408.03|401.43|221
1695715500000|2023-09-26 08:05:00|408.34|401.74|408.27|401.67|408.37|401.77|408.04|401.44|111
1695715800000|2023-09-26 08:10:00|408.26|401.66|408.58|401.98|408.62|402.02|408.2|401.6|87
1695716100000|2023-09-26 08:15:00|408.57|401.97|408.25|401.65|408.59|401.99|408.2|401.6|135
1695716400000|2023-09-26 08:20:00|408.31|401.71|408.53|401.93|408.67|402.07|408.24|401.64|294
1695716700000|2023-09-26 08:25:00|408.52|401.92|408.38|401.78|408.54|401.94|408.34|401.74|102
1695717000000|2023-09-26 08:30:00|408.36|401.76|408.28|401.68|408.41|401.81|408.18|401.58|129
1695717300000|2023-09-26 08:35:00|408.26|401.66|408.81|402.21|408.82|402.22|408.26|401.66|119
1695717600000|2023-09-26 08:40:00|408.8|402.2|408.73|402.13|408.81|402.21|408.49|401.89|100
1695717900000|2023-09-26 08:45:00|408.72|402.12|408.39|401.79|408.78|402.18|408.39|401.79|85
1695718200000|2023-09-26 08:50:00|408.4|401.8|408.19|401.59|408.42|401.82|408.15|401.55|122
1695718500000|2023-09-26 08:55:00|408.16|401.56|407.89|401.29|408.26|401.66|407.73|401.13|132
1695718800000|2023-09-26 09:00:00|407.86|401.26|407.34|400.74|408.02|401.42|407.29|400.69|165
1695719100000|2023-09-26 09:05:00|407.3|400.7|406.99|400.39|407.39|400.79|406.98|400.38|124
1695719400000|2023-09-26 09:10:00|407|400.4|406.34|399.74|407.06|400.46|406.19|399.59|171
1695719700000|2023-09-26 09:15:00|406.35|399.75|406.06|399.46|406.68|400.08|405.82|399.22|245
1695720000000|2023-09-26 09:20:00|406.04|399.44|407.05|400.45|407.12|400.52|405.96|399.36|166
1695720300000|2023-09-26 09:25:00|407.03|400.43|406.88|400.28|407.19|400.59|406.64|400.04|182
1695720600000|2023-09-26 09:30:00|406.85|400.25|407.03|400.43|407.07|400.47|406.74|400.14|146
1695720900000|2023-09-26 09:35:00|407.01|400.41|407.2|400.6|407.58|400.98|407.01|400.41|157
1695721200000|2023-09-26 09:40:00|407.19|400.59|407.56|400.96|407.67|401.07|407.17|400.57|134
1695721500000|2023-09-26 09:45:00|407.55|400.95|407.84|401.24|407.88|401.28|407.55|400.95|99
1695721800000|2023-09-26 09:50:00|407.87|401.27|407.53|400.93|408.08|401.48|407.53|400.93|204
1695722100000|2023-09-26 09:55:00|407.52|400.92|407.2|400.6|407.67|401.07|407.14|400.54|160
1695722400000|2023-09-26 10:00:00|407.23|400.63|407.17|400.57|407.27|400.67|407|400.4|95
1695722700000|2023-09-26 10:05:00|407.16|400.56|406.89|400.29|407.23|400.63|406.89|400.29|94
1695723000000|2023-09-26 10:10:00|406.91|400.31|406.82|400.22|406.93|400.33|406.81|400.21|68
1695723300000|2023-09-26 10:15:00|406.83|400.23|406.24|399.64|406.95|400.35|406.23|399.63|205
1695723600000|2023-09-26 10:20:00|406.26|399.66|406.6|400|406.71|400.11|406.03|399.43|166
1695723900000|2023-09-26 10:25:00|406.61|400.01|406.77|400.17|407.01|400.41|406.48|399.88|132
1695724200000|2023-09-26 10:30:00|406.76|400.16|406.68|400.08|406.9|400.3|406.62|400.02|106
1695724500000|2023-09-26 10:35:00|406.66|400.06|406.57|399.97|406.79|400.19|406.45|399.85|118
1695724800000|2023-09-26 10:40:00|406.58|399.98|406.63|400.03|406.88|400.28|406.55|399.95|101
1695725100000|2023-09-26 10:45:00|406.62|400.02|406.64|400.04|406.75|400.15|406.55|399.95|88
1695725400000|2023-09-26 10:50:00|406.61|400.01|406.55|399.95|406.72|400.12|406.49|399.89|64
1695725700000|2023-09-26 10:55:00|406.56|399.96|406.69|400.09|406.8|400.2|406.53|399.93|50
1695726000000|2023-09-26 11:00:00|406.7|400.1|406.68|400.08|406.8|400.2|406.53|399.93|100
1695726300000|2023-09-26 11:05:00|406.61|400.01|406.79|400.19|406.85|400.25|406.61|400.01|44
1695726600000|2023-09-26 11:10:00|406.69|400.09|406.78|400.18|406.79|400.19|406.55|399.95|153
1695726900000|2023-09-26 11:15:00|406.77|400.17|406.97|400.37|407.02|400.42|406.76|400.16|113
1695727200000|2023-09-26 11:20:00|406.96|400.36|407.07|400.47|407.13|400.53|406.95|400.35|60
1695727500000|2023-09-26 11:25:00|407.08|400.48|407.27|400.67|407.3|400.7|407.01|400.41|81
1695727800000|2023-09-26 11:30:00|407.2|400.6|407.76|401.16|407.77|401.17|407.2|400.6|144
1695728100000|2023-09-26 11:35:00|407.77|401.17|407.62|401.02|408.18|401.58|407.61|401.01|106
1695728400000|2023-09-26 11:40:00|407.61|401.01|407.45|400.85|407.62|401.02|407.09|400.49|113
1695728700000|2023-09-26 11:45:00|407.44|400.84|407.34|400.74|407.67|401.07|407.3|400.7|106
1695729000000|2023-09-26 11:50:00|407.33|400.73|407.2|400.6|407.33|400.73|407.12|400.52|64
1695729300000|2023-09-26 11:55:00|407.21|400.61|407.5|400.9|407.54|400.94|407.19|400.59|96
1695729600000|2023-09-26 12:00:00|407.42|400.82|407.15|400.55|407.43|400.83|407.14|400.54|77
1695729900000|2023-09-26 12:05:00|407.14|400.54|407.16|400.56|407.33|400.73|407.02|400.42|114
1695730200000|2023-09-26 12:10:00|407.15|400.55|406.89|400.29|407.23|400.63|406.84|400.24|184
1695730500000|2023-09-26 12:15:00|406.9|400.3|406.87|400.27|406.91|400.31|406.67|400.07|77
1695730800000|2023-09-26 12:20:00|406.86|400.26|405.98|399.38|406.86|400.26|405.86|399.26|188
1695731100000|2023-09-26 12:25:00|405.91|399.31|405.61|399.01|405.96|399.36|405.58|398.98|90
1695731400000|2023-09-26 12:30:00|405.62|399.02|405.01|398.41|405.67|399.07|404.93|398.33|100
1695731700000|2023-09-26 12:35:00|405|398.4|404.68|398.08|405.01|398.41|404.58|397.98|169
1695732000000|2023-09-26 12:40:00|404.67|398.07|405.03|398.43|405.07|398.47|404.58|397.98|135
1695732300000|2023-09-26 12:45:00|404.9|398.3|404.83|398.23|404.9|398.3|404.51|397.91|102
1695732600000|2023-09-26 12:50:00|404.86|398.26|404.74|398.14|405.19|398.59|404.74|398.14|76
1695732900000|2023-09-26 12:55:00|404.72|398.12|404.63|398.03|404.78|398.18|404.53|397.93|52
1695733200000|2023-09-26 13:00:00|404.64|398.04|404.59|397.99|404.85|398.25|404.52|397.92|72
1695733500000|2023-09-26 13:05:00|404.6|398|404.12|397.52|404.79|398.19|403.91|397.31|163
1695733800000|2023-09-26 13:10:00|404.18|397.58|404.26|397.66|404.29|397.69|403.89|397.29|130
1695734100000|2023-09-26 13:15:00|404.27|397.67|404.22|397.62|404.42|397.82|404.15|397.55|132
1695734400000|2023-09-26 13:20:00|404.23|397.63|404.6|398|404.64|398.04|404.23|397.63|76
1695734700000|2023-09-26 13:25:00|404.58|397.98|404.38|397.78|404.63|398.03|404.33|397.73|72
1695735000000|2023-09-26 13:30:00|404.37|397.77|404.78|398.18|404.78|398.18|403.85|397.25|78
1695735300000|2023-09-26 13:35:00|404.95|398.35|404.78|398.18|405.12|398.52|404.65|398.05|170
1695735600000|2023-09-26 13:40:00|404.77|398.17|404.77|398.17|404.98|398.38|404.65|398.05|141
1695735900000|2023-09-26 13:45:00|404.78|398.18|404.9|398.3|405.41|398.81|404.66|398.06|230
1695736200000|2023-09-26 13:50:00|404.91|398.31|405.18|398.58|405.29|398.69|404.59|397.99|206
1695736500000|2023-09-26 13:55:00|405.17|398.57|404.43|397.83|405.31|398.71|404.17|397.57|160
1695736800000|2023-09-26 14:00:00|404.42|397.82|404.46|397.86|404.65|398.05|404.2|397.6|222
1695737100000|2023-09-26 14:05:00|404.45|397.85|404.91|398.31|405.06|398.46|404.38|397.78|217
1695737400000|2023-09-26 14:10:00|404.92|398.32|404.61|398.01|404.94|398.34|404.47|397.87|174
1695737700000|2023-09-26 14:15:00|404.62|398.02|404.09|397.49|404.63|398.03|404.03|397.43|154
1695738000000|2023-09-26 14:20:00|404.03|397.43|404.39|397.79|404.46|397.86|404.01|397.41|163
1695738300000|2023-09-26 14:25:00|404.37|397.77|404.96|398.36|405.11|398.51|404.28|397.68|156
1695738600000|2023-09-26 14:30:00|404.88|398.28|404.96|398.36|405.17|398.57|404.78|398.18|127
1695738900000|2023-09-26 14:35:00|404.91|398.31|405.35|398.75|405.52|398.92|404.89|398.29|107
1695739200000|2023-09-26 14:40:00|405.36|398.76|405.56|398.96|405.63|399.03|405.2|398.6|42
1695739500000|2023-09-26 14:45:00|405.59|398.99|405.67|399.07|405.91|399.31|405.38|398.78|191
1695739800000|2023-09-26 14:50:00|405.66|399.06|405.5|398.9|405.67|399.07|405.46|398.86|112
1695740100000|2023-09-26 14:55:00|405.51|398.91|405.68|399.08|405.74|399.14|405.35|398.75|100
1695740400000|2023-09-26 15:00:00|405.69|399.09|405.49|398.89|405.73|399.13|405.42|398.82|71
1695740700000|2023-09-26 15:05:00|405.43|398.83|405.5|398.9|405.5|398.9|405.35|398.75|80
1695741000000|2023-09-26 15:10:00|405.46|398.86|405.47|398.87|405.5|398.9|405.35|398.75|52
1695741300000|2023-09-26 15:15:00|405.42|398.82|405.58|398.98|405.69|399.09|405.31|398.71|106
1695741600000|2023-09-26 15:20:00|405.62|399.02|405.05|398.45|405.64|399.04|405.05|398.45|101
1695741900000|2023-09-26 15:25:00|405.06|398.46|404.39|397.79|405.1|398.5|404.36|397.76|141
1695742200000|2023-09-26 15:30:00|404.38|397.78|404.61|398.01|404.68|398.08|404.25|397.65|182
1695742500000|2023-09-26 15:35:00|404.6|398|404.77|398.17|404.79|398.19|404.36|397.76|73
1695742800000|2023-09-26 15:40:00|404.75|398.15|404.6|398|404.8|398.2|404.6|398|44
1695743100000|2023-09-26 15:45:00|404.63|398.03|404.7|398.1|404.74|398.14|404.01|397.41|226
1695743400000|2023-09-26 15:50:00|404.64|398.04|405.08|398.48|405.16|398.56|404.52|397.92|83
1695743700000|2023-09-26 15:55:00|405.12|398.52|404.94|398.34|405.16|398.56|404.79|398.19|74
1695744000000|2023-09-26 16:00:00|404.92|398.32|405.13|398.53|405.16|398.56|404.37|397.77|164
1695744300000|2023-09-26 16:05:00|405.14|398.54|405.24|398.64|405.32|398.72|405.05|398.45|58
1695744600000|2023-09-26 16:10:00|405.23|398.63|405.24|398.64|405.36|398.76|405.16|398.56|91
1695744900000|2023-09-26 16:15:00|405.27|398.67|405.41|398.81|405.65|399.05|405.27|398.67|133
1695745200000|2023-09-26 16:20:00|405.42|398.82|405.88|399.28|405.9|399.3|405.31|398.71|114
1695745500000|2023-09-26 16:25:00|405.87|399.27|405.53|398.93|405.87|399.27|405.31|398.71|131
1695745800000|2023-09-26 16:30:00|405.58|398.98|405.86|399.26|405.86|399.26|405.23|398.63|97
1695746100000|2023-09-26 16:35:00|405.87|399.27|405.78|399.18|406.14|399.54|405.77|399.17|212
1695746400000|2023-09-26 16:40:00|405.83|399.23|405.82|399.22|406.27|399.67|405.8|399.2|143
1695746700000|2023-09-26 16:45:00|405.83|399.23|405.7|399.1|405.9|399.3|405.58|398.98|109
1695747000000|2023-09-26 16:50:00|405.69|399.09|405.49|398.89|405.73|399.13|405.49|398.89|74
1695747300000|2023-09-26 16:55:00|405.48|398.88|405.28|398.68|405.48|398.88|405.27|398.67|61
1695747600000|2023-09-26 17:00:00|405.29|398.69|405.81|399.21|405.93|399.33|405.29|398.69|136
1695747900000|2023-09-26 17:05:00|405.83|399.23|405.6|399|405.95|399.35|405.55|398.95|107
1695748200000|2023-09-26 17:10:00|405.61|399.01|405.34|398.74|405.66|399.06|405.33|398.73|25
1695748500000|2023-09-26 17:15:00|405.33|398.73|404.94|398.34|405.34|398.74|404.89|398.29|101
1695748800000|2023-09-26 17:20:00|404.93|398.33|404.98|398.38|405.08|398.48|404.93|398.33|42
1695749100000|2023-09-26 17:25:00|404.99|398.39|404.52|397.92|404.99|398.39|404.52|397.92|73
1695749400000|2023-09-26 17:30:00|404.53|397.93|404.65|398.05|404.81|398.21|404.49|397.89|93
1695749700000|2023-09-26 17:35:00|404.66|398.06|404.49|397.89|404.76|398.16|404.31|397.71|92
1695750000000|2023-09-26 17:40:00|404.39|397.79|404.2|397.6|404.57|397.97|404.2|397.6|99
1695750300000|2023-09-26 17:45:00|404.17|397.57|404.24|397.64|404.56|397.96|404.06|397.46|151
1695750600000|2023-09-26 17:50:00|404.25|397.65|404.76|398.16|404.82|398.22|404.25|397.65|120
1695750900000|2023-09-26 17:55:00|404.75|398.15|404.72|398.12|404.88|398.28|404.62|398.02|55
1695751200000|2023-09-26 18:00:00|404.71|398.11|404.6|398|404.75|398.15|404.55|397.95|111
1695751500000|2023-09-26 18:05:00|404.58|397.98|404.36|397.76|404.71|398.11|404.32|397.72|105
1695751800000|2023-09-26 18:10:00|404.37|397.77|404.18|397.58|404.37|397.77|404.15|397.55|58
1695752100000|2023-09-26 18:15:00|404.17|397.57|404.24|397.64|404.27|397.67|404.15|397.55|40
1695752400000|2023-09-26 18:20:00|404.23|397.63|404.27|397.67|404.31|397.71|404.16|397.56|42
1695752700000|2023-09-26 18:25:00|404.29|397.69|404.14|397.54|404.44|397.84|404.11|397.51|68
1695753000000|2023-09-26 18:30:00|404.16|397.56|404.19|397.59|404.37|397.77|404.09|397.49|69
1695753300000|2023-09-26 18:35:00|404.21|397.61|403.85|397.25|404.21|397.61|403.82|397.22|69
1695753600000|2023-09-26 18:40:00|403.81|397.21|403.68|397.08|403.81|397.21|403.61|397.01|34
1695753900000|2023-09-26 18:45:00|403.71|397.11|404.05|397.45|404.06|397.46|403.71|397.11|45
1695754200000|2023-09-26 18:50:00|404.06|397.46|403.91|397.31|404.15|397.55|403.85|397.25|51
1695754500000|2023-09-26 18:55:00|403.9|397.3|404.06|397.46|404.06|397.46|403.9|397.3|45
1695754800000|2023-09-26 19:00:00|404.07|397.47|404.16|397.56|404.16|397.56|404.07|397.47|17
1695755100000|2023-09-26 19:05:00|404.15|397.55|404.24|397.64|404.3|397.7|403.95|397.35|70
1695755400000|2023-09-26 19:10:00|404.25|397.65|404.41|397.81|404.53|397.93|404.25|397.65|78
1695755700000|2023-09-26 19:15:00|404.46|397.86|404.46|397.86|404.55|397.95|404.36|397.76|90
1695756000000|2023-09-26 19:20:00|404.47|397.87|404.57|397.97|404.6|398|404.47|397.87|53
1695756300000|2023-09-26 19:25:00|404.52|397.92|404.64|398.04|404.68|398.08|404.52|397.92|80
1695756600000|2023-09-26 19:30:00|404.65|398.05|404.93|398.33|405.05|398.45|404.59|397.99|116
1695756900000|2023-09-26 19:35:00|404.92|398.32|404.95|398.35|405.1|398.5|404.92|398.32|42
1695757200000|2023-09-26 19:40:00|404.96|398.36|405.16|398.56|405.16|398.56|404.85|398.25|70
1695757500000|2023-09-26 19:45:00|405.17|398.57|405.05|398.45|405.26|398.66|405.01|398.41|63
1695757800000|2023-09-26 19:50:00|405.08|398.48|404.98|398.38|405.09|398.49|404.91|398.31|80
1695758100000|2023-09-26 19:55:00|404.99|398.39|405.45|398.85|405.59|398.99|404.99|398.39|103
1695758400000|2023-09-26 20:00:00|405.43|398.83|405.41|398.81|405.6|399|405.28|398.68|82
1695758700000|2023-09-26 20:05:00|405.4|398.8|405.66|399.06|405.68|399.08|405.14|398.54|111
1695759000000|2023-09-26 20:10:00|405.65|399.05|405.38|398.78|405.65|399.05|405.35|398.75|53
1695759300000|2023-09-26 20:15:00|405.39|398.79|405.14|398.54|405.48|398.88|405.03|398.43|142
1695759600000|2023-09-26 20:20:00|405.12|398.52|404.65|398.05|405.12|398.52|404.64|398.04|90
1695759900000|2023-09-26 20:25:00|404.63|398.03|405.07|398.47|405.09|398.49|404.6|398|140
1695760200000|2023-09-26 20:30:00|405.06|398.46|404.96|398.36|405.27|398.67|404.96|398.36|97
1695760500000|2023-09-26 20:35:00|404.98|398.38|404.82|398.22|404.99|398.39|404.55|397.95|117
1695760800000|2023-09-26 20:40:00|404.84|398.24|404.84|398.24|404.95|398.35|404.84|398.24|19
1695761100000|2023-09-26 20:45:00|404.82|398.22|404.56|397.96|404.96|398.36|404.44|397.84|71
1695761400000|2023-09-26 20:50:00|404.54|397.94|404.23|397.63|404.56|397.96|404.22|397.62|89
1695761700000|2023-09-26 20:55:00|404.16|397.56|404.04|397.44|404.37|397.77|403.92|397.32|65
1695762000000|2023-09-26 21:00:00|404.15|397.55|404.19|397.59|404.19|397.59|403.9|397.3|51
1695762300000|2023-09-26 21:05:00|404.2|397.6|404.01|397.41|404.21|397.61|403.88|397.28|33
1695762600000|2023-09-26 21:10:00|404.03|397.43|404.17|397.57|404.31|397.71|404.03|397.43|43
1695762900000|2023-09-26 21:15:00|404.18|397.58|403.95|397.35|404.28|397.68|403.9|397.3|62
1695763200000|2023-09-26 21:20:00|403.94|397.34|403.63|397.03|403.97|397.37|401.56|394.96|263
1695763500000|2023-09-26 21:25:00|403.65|397.05|403.08|396.48|403.78|397.18|402.7|396.1|149
1695763800000|2023-09-26 21:30:00|403.05|396.45|403.95|397.35|403.95|397.35|402.73|396.13|109
1695764100000|2023-09-26 21:35:00|403.96|397.36|404.05|397.45|404.43|397.83|403.96|397.36|66
1695764400000|2023-09-26 21:40:00|404|397.4|403.76|397.16|404.06|397.46|403.71|397.11|87
1695764700000|2023-09-26 21:45:00|403.77|397.17|404.44|397.84|404.45|397.85|403.77|397.17|50
1695765000000|2023-09-26 21:50:00|404.43|397.83|404.55|397.95|404.56|397.96|404.42|397.82|21
1695765300000|2023-09-26 21:55:00|404.53|397.93|404.4|397.8|404.53|397.93|404.34|397.74|27
1695765600000|2023-09-26 22:00:00|404.34|397.74|404.34|397.74|404.44|397.84|404.11|397.51|25
1695765900000|2023-09-26 22:05:00|404.35|397.75|404.92|398.32|404.92|398.32|404.3|397.7|47
1695766200000|2023-09-26 22:10:00|404.95|398.35|404.85|398.25|405|398.4|404.74|398.14|49
1695766500000|2023-09-26 22:15:00|404.84|398.24|404.93|398.33|404.93|398.33|404.66|398.06|42
1695766800000|2023-09-26 22:20:00|404.94|398.34|405.08|398.48|405.1|398.5|404.78|398.18|64
1695767100000|2023-09-26 22:25:00|405.1|398.5|405.03|398.43|405.18|398.58|405|398.4|50
1695767400000|2023-09-26 22:30:00|405.02|398.42|404.89|398.29|405.13|398.53|404.89|398.29|48
1695767700000|2023-09-26 22:35:00|405.05|398.45|405.05|398.45|405.08|398.48|404.95|398.35|34
1695768000000|2023-09-26 22:40:00|405.04|398.44|404.45|397.85|405.04|398.44|404.42|397.82|44
1695768300000|2023-09-26 22:45:00|404.5|397.9|404.18|397.58|404.6|398|404.13|397.53|70
1695768600000|2023-09-26 22:50:00|404.17|397.57|404.27|397.67|404.38|397.78|404.14|397.54|35
1695768900000|2023-09-26 22:55:00|404.28|397.68|404.26|397.66|404.35|397.75|404.12|397.52|42
1695769200000|2023-09-26 23:00:00|404.24|397.64|404.18|397.58|404.26|397.66|403.9|397.3|50
1695769500000|2023-09-26 23:05:00|404.14|397.54|404.44|397.84|404.44|397.84|404.11|397.51|24
1695769800000|2023-09-26 23:10:00|404.45|397.85|405.07|398.47|405.13|398.53|404.45|397.85|115
1695770100000|2023-09-26 23:15:00|405.06|398.46|404.94|398.34|405.06|398.46|404.84|398.24|74
1695770400000|2023-09-26 23:20:00|404.96|398.36|405.04|398.44|405.05|398.45|404.74|398.14|62
1695770700000|2023-09-26 23:25:00|405.11|398.51|405.03|398.43|405.11|398.51|404.93|398.33|45
1695771000000|2023-09-26 23:30:00|405.19|398.59|405.16|398.56|405.46|398.86|405.07|398.47|72
1695771300000|2023-09-26 23:35:00|405.17|398.57|405.52|398.92|405.52|398.92|405.17|398.57|62
1695771600000|2023-09-26 23:40:00|405.54|398.94|405.52|398.92|405.63|399.03|405.32|398.72|106
1695771900000|2023-09-26 23:45:00|405.5|398.9|405.14|398.54|405.52|398.92|405|398.4|138
1695772200000|2023-09-26 23:50:00|405.13|398.53|405.03|398.43|405.14|398.54|404.89|398.29|50
1695772500000|2023-09-26 23:55:00|405.02|398.42|405.07|398.47|405.31|398.71|405.02|398.42|82
1695772800000|2023-09-27 00:00:00|405.05|398.45|404.75|398.15|405.05|398.45|404.72|398.12|145
1695773100000|2023-09-27 00:05:00|404.74|398.14|405.59|398.99|405.6|399|404.65|398.05|99
1695773400000|2023-09-27 00:10:00|405.58|398.98|404.91|398.31|405.7|399.1|404.66|398.06|179
1695773700000|2023-09-27 00:15:00|404.88|398.28|404.74|398.14|405.1|398.5|404.6|398|123
1695774000000|2023-09-27 00:20:00|404.73|398.13|404.75|398.15|404.77|398.17|404.54|397.94|66
1695774300000|2023-09-27 00:25:00|404.74|398.14|404.55|397.95|405.05|398.45|404.55|397.95|106
1695774600000|2023-09-27 00:30:00|404.52|397.92|404.54|397.94|404.73|398.13|404.48|397.88|88
1695774900000|2023-09-27 00:35:00|404.56|397.96|404.65|398.05|404.71|398.11|404.44|397.84|35
1695775200000|2023-09-27 00:40:00|404.66|398.06|404.84|398.24|405.02|398.42|404.58|397.98|59
1695775500000|2023-09-27 00:45:00|404.88|398.28|405.45|398.85|405.56|398.96|404.83|398.23|155
1695775800000|2023-09-27 00:50:00|405.46|398.86|405.4|398.8|405.54|398.94|405.23|398.63|82
1695776100000|2023-09-27 00:55:00|405.37|398.77|405.71|399.11|405.72|399.12|405.37|398.77|74
1695776400000|2023-09-27 01:00:00|405.72|399.12|405.28|398.68|405.8|399.2|405.28|398.68|96
1695776700000|2023-09-27 01:05:00|405.25|398.65|404.82|398.22|405.37|398.77|404.72|398.12|134
1695777000000|2023-09-27 01:10:00|404.79|398.19|404.53|397.93|404.92|398.32|404.52|397.92|52
1695777300000|2023-09-27 01:15:00|404.52|397.92|404.75|398.15|404.8|398.2|404.28|397.68|83
1695777600000|2023-09-27 01:20:00|404.73|398.13|404.47|397.87|404.79|398.19|404.24|397.64|71
1695777900000|2023-09-27 01:25:00|404.43|397.83|404.22|397.62|404.43|397.83|404.17|397.57|28
1695778200000|2023-09-27 01:30:00|404.21|397.61|404.71|398.11|404.77|398.17|404.21|397.61|105
1695778500000|2023-09-27 01:35:00|404.76|398.16|404.34|397.74|404.85|398.25|404.34|397.74|77
1695778800000|2023-09-27 01:40:00|404.33|397.73|404.11|397.51|404.34|397.74|404.1|397.5|45
1695779100000|2023-09-27 01:45:00|404.12|397.52|404.42|397.82|404.42|397.82|404.11|397.51|40
1695779400000|2023-09-27 01:50:00|404.47|397.87|404.42|397.82|404.5|397.9|404.3|397.7|36
1695779700000|2023-09-27 01:55:00|404.4|397.8|404.28|397.68|404.43|397.83|404.21|397.61|51
1695780000000|2023-09-27 02:00:00|404.34|397.74|404.32|397.72|404.55|397.95|404.31|397.71|62
1695780300000|2023-09-27 02:05:00|404.3|397.7|404.18|397.58|404.3|397.7|404.16|397.56|44
1695780600000|2023-09-27 02:10:00|404.16|397.56|403.97|397.37|404.18|397.58|403.94|397.34|73
1695780900000|2023-09-27 02:15:00|403.96|397.36|403.96|397.36|404.15|397.55|403.94|397.34|56
1695781200000|2023-09-27 02:20:00|403.98|397.38|404.36|397.76|404.44|397.84|403.96|397.36|62
1695781500000|2023-09-27 02:25:00|404.35|397.75|404.34|397.74|404.42|397.82|404.22|397.62|54
1695781800000|2023-09-27 02:30:00|404.33|397.73|404.19|397.59|404.34|397.74|403.94|397.34|131
1695782100000|2023-09-27 02:35:00|404.18|397.58|403.88|397.28|404.19|397.59|403.8|397.2|98
1695782400000|2023-09-27 02:40:00|403.91|397.31|403.15|396.55|403.92|397.32|403.03|396.43|138
1695782700000|2023-09-27 02:45:00|403.14|396.54|403.96|397.36|403.96|397.36|403.14|396.54|90
1695783000000|2023-09-27 02:50:00|403.91|397.31|403.64|397.04|403.93|397.33|403.53|396.93|68
1695783300000|2023-09-27 02:55:00|403.62|397.02|403.83|397.23|403.94|397.34|403.47|396.87|42
1695783600000|2023-09-27 03:00:00|403.84|397.24|403.85|397.25|403.87|397.27|403.47|396.87|86
1695783900000|2023-09-27 03:05:00|403.86|397.26|403.9|397.3|403.91|397.31|403.63|397.03|42
1695784200000|2023-09-27 03:10:00|403.91|397.31|403.77|397.17|404.11|397.51|403.77|397.17|106
1695784500000|2023-09-27 03:15:00|403.76|397.16|404.18|397.58|404.22|397.62|403.75|397.15|84
1695784800000|2023-09-27 03:20:00|404.21|397.61|404.07|397.47|404.41|397.81|404|397.4|97
1695785100000|2023-09-27 03:25:00|404.06|397.46|404.01|397.41|404.08|397.48|404|397.4|46
1695785400000|2023-09-27 03:30:00|404.03|397.43|404.18|397.58|404.18|397.58|404|397.4|49
1695785700000|2023-09-27 03:35:00|404.19|397.59|403.94|397.34|404.23|397.63|403.9|397.3|30
1695786000000|2023-09-27 03:40:00|403.89|397.29|404.14|397.54|404.17|397.57|403.88|397.28|45
1695786300000|2023-09-27 03:45:00|404.17|397.57|404.33|397.73|404.35|397.75|404.14|397.54|57
1695786600000|2023-09-27 03:50:00|404.34|397.74|404.43|397.83|404.43|397.83|404.14|397.54|106
1695786900000|2023-09-27 03:55:00|404.45|397.85|404.48|397.88|404.91|398.31|404.44|397.84|68
1695787200000|2023-09-27 04:00:00|404.52|397.92|404.6|398|404.63|398.03|404.44|397.84|82
1695787500000|2023-09-27 04:05:00|404.65|398.05|404.15|397.55|404.69|398.09|404.06|397.46|144
1695787800000|2023-09-27 04:10:00|404.14|397.54|404.19|397.59|404.25|397.65|404.1|397.5|67
1695788100000|2023-09-27 04:15:00|404.2|397.6|404.08|397.48|404.3|397.7|404.01|397.41|102
1695788400000|2023-09-27 04:20:00|404.09|397.49|403.94|397.34|404.23|397.63|403.93|397.33|89
1695788700000|2023-09-27 04:25:00|403.93|397.33|403.91|397.31|403.97|397.37|403.89|397.29|23
1695789000000|2023-09-27 04:30:00|403.9|397.3|403.82|397.22|403.92|397.32|403.71|397.11|46
1695789300000|2023-09-27 04:35:00|403.81|397.21|404.02|397.42|404.03|397.43|403.75|397.15|57
1695789600000|2023-09-27 04:40:00|404|397.4|404.21|397.61|404.24|397.64|404|397.4|70
1695789900000|2023-09-27 04:45:00|404.22|397.62|404.12|397.52|404.34|397.74|404.12|397.52|63
1695790200000|2023-09-27 04:50:00|404.13|397.53|403.79|397.19|404.13|397.53|403.78|397.18|49
1695790500000|2023-09-27 04:55:00|403.77|397.17|403.58|396.98|403.86|397.26|403.58|396.98|68
1695790800000|2023-09-27 05:00:00|403.59|396.99|403.2|396.6|403.71|397.11|403.14|396.54|190
1695791100000|2023-09-27 05:05:00|403.19|396.59|403.33|396.73|403.38|396.78|403.14|396.54|115
1695791400000|2023-09-27 05:10:00|403.32|396.72|403.3|396.7|403.52|396.92|403.16|396.56|123
1695791700000|2023-09-27 05:15:00|403.28|396.68|403.29|396.69|403.42|396.82|403.19|396.59|140
1695792000000|2023-09-27 05:20:00|403.26|396.66|403.32|396.72|403.33|396.73|403.23|396.63|64
1695792300000|2023-09-27 05:25:00|403.31|396.71|403.44|396.84|403.44|396.84|403.24|396.64|33
1695792600000|2023-09-27 05:30:00|403.47|396.87|403.61|397.01|403.62|397.02|403.47|396.87|31
1695792900000|2023-09-27 05:35:00|403.62|397.02|403.83|397.23|403.93|397.33|403.62|397.02|75
1695793200000|2023-09-27 05:40:00|403.82|397.22|403.94|397.34|403.96|397.36|403.78|397.18|80
1695793500000|2023-09-27 05:45:00|403.93|397.33|403.89|397.29|403.95|397.35|403.84|397.24|81
1695793800000|2023-09-27 05:50:00|403.87|397.27|404.36|397.76|404.39|397.79|403.86|397.26|166
1695794100000|2023-09-27 05:55:00|404.37|397.77|404.43|397.83|404.52|397.92|404.37|397.77|46
1695794400000|2023-09-27 06:00:00|404.44|397.84|404.03|397.43|404.53|397.93|404.02|397.42|136
1695794700000|2023-09-27 06:05:00|404.08|397.48|403.8|397.2|404.15|397.55|403.75|397.15|91
1695795000000|2023-09-27 06:10:00|403.81|397.21|404.11|397.51|404.11|397.51|403.81|397.21|54
1695795300000|2023-09-27 06:15:00|404.1|397.5|403.5|396.9|404.19|397.59|403.44|396.84|81
1695795600000|2023-09-27 06:20:00|403.51|396.91|403.55|396.95|403.58|396.98|403.42|396.82|55
1695795900000|2023-09-27 06:25:00|403.54|396.94|403.68|397.08|403.97|397.37|403.54|396.94|69
1695796200000|2023-09-27 06:30:00|403.67|397.07|403.86|397.26|403.91|397.31|403.6|397|61
1695796500000|2023-09-27 06:35:00|403.81|397.21|403.68|397.08|403.94|397.34|403.66|397.06|85
1695796800000|2023-09-27 06:40:00|403.71|397.11|403.86|397.26|403.87|397.27|403.66|397.06|69
1695797100000|2023-09-27 06:45:00|403.89|397.29|403.87|397.27|403.93|397.33|403.81|397.21|28
1695797400000|2023-09-27 06:50:00|403.85|397.25|403.86|397.26|403.89|397.29|403.75|397.15|59
1695797700000|2023-09-27 06:55:00|403.83|397.23|403.74|397.14|403.86|397.26|403.74|397.14|56
1695798000000|2023-09-27 07:00:00|403.73|397.13|404.07|397.47|404.17|397.57|403.7|397.1|82
1695798300000|2023-09-27 07:05:00|404.05|397.45|403.58|396.98|404.05|397.45|403.57|396.97|67
1695798600000|2023-09-27 07:10:00|403.59|396.99|403.63|397.03|403.71|397.11|403.45|396.85|42
1695798900000|2023-09-27 07:15:00|403.62|397.02|403.25|396.65|403.63|397.03|403.18|396.58|41
1695799200000|2023-09-27 07:20:00|403.23|396.63|403.11|396.51|403.23|396.63|402.82|396.22|89
1695799500000|2023-09-27 07:25:00|403.12|396.52|403.19|396.59|403.24|396.64|402.97|396.37|51
1695799800000|2023-09-27 07:30:00|403.21|396.61|403.4|396.8|403.43|396.83|403.09|396.49|66
1695800100000|2023-09-27 07:35:00|403.44|396.84|403.62|397.02|403.62|397.02|403.33|396.73|58
1695800400000|2023-09-27 07:40:00|403.66|397.06|403.74|397.14|403.8|397.2|403.58|396.98|39
1695800700000|2023-09-27 07:45:00|403.69|397.09|403.88|397.28|403.89|397.29|403.67|397.07|50
1695801000000|2023-09-27 07:50:00|403.89|397.29|403.9|397.3|403.91|397.31|403.85|397.25|28
1695801300000|2023-09-27 07:55:00|403.89|397.29|403.87|397.27|404|397.4|403.81|397.21|65
1695801600000|2023-09-27 08:00:00|403.91|397.31|403.48|396.88|403.91|397.31|403.47|396.87|44
1695801900000|2023-09-27 08:05:00|403.47|396.87|403.68|397.08|403.77|397.17|403.47|396.87|41
1695802200000|2023-09-27 08:10:00|403.66|397.06|403.68|397.08|403.7|397.1|403.44|396.84|48
1695802500000|2023-09-27 08:15:00|403.69|397.09|403.5|396.9|403.78|397.18|403.43|396.83|72
1695802800000|2023-09-27 08:20:00|403.51|396.91|403.39|396.79|403.6|397|403.38|396.78|36
1695803100000|2023-09-27 08:25:00|403.4|396.8|403.49|396.89|403.53|396.93|403.29|396.69|58
1695803400000|2023-09-27 08:30:00|403.5|396.9|403.94|397.34|403.94|397.34|403.49|396.89|76
1695803700000|2023-09-27 08:35:00|403.92|397.32|404.21|397.61|404.23|397.63|403.92|397.32|40
1695804000000|2023-09-27 08:40:00|404.33|397.73|404.2|397.6|404.34|397.74|404.1|397.5|99
1695804300000|2023-09-27 08:45:00|404.25|397.65|404.4|397.8|404.45|397.85|404.18|397.58|58
1695804600000|2023-09-27 08:50:00|404.41|397.81|404.39|397.79|404.43|397.83|404.26|397.66|77
1695804900000|2023-09-27 08:55:00|404.33|397.73|404.09|397.49|404.33|397.73|404.09|397.49|57
1695805200000|2023-09-27 09:00:00|404.1|397.5|404.49|397.89|404.53|397.93|404.02|397.42|67
1695805500000|2023-09-27 09:05:00|404.48|397.88|404.39|397.79|404.48|397.88|404.26|397.66|29
1695805800000|2023-09-27 09:10:00|404.4|397.8|404.59|397.99|404.7|398.1|404.21|397.61|114
1695806100000|2023-09-27 09:15:00|404.58|397.98|404.94|398.34|405.11|398.51|404.49|397.89|103
1695806400000|2023-09-27 09:20:00|404.93|398.33|404.66|398.06|404.94|398.34|404.63|398.03|88
1695806700000|2023-09-27 09:25:00|404.67|398.07|404.89|398.29|405.08|398.48|404.63|398.03|80
1695807000000|2023-09-27 09:30:00|404.94|398.34|404.96|398.36|405.34|398.74|404.94|398.34|116
1695807300000|2023-09-27 09:35:00|404.95|398.35|405.37|398.77|405.42|398.82|404.83|398.23|147
1695807600000|2023-09-27 09:40:00|405.36|398.76|406.9|400.3|407.89|401.29|405.36|398.76|253
1695807900000|2023-09-27 09:45:00|406.89|400.29|406.56|399.96|407.19|400.59|406.49|399.89|353
1695808200000|2023-09-27 09:50:00|406.57|399.97|407.48|400.88|407.69|401.09|406.5|399.9|265
1695808500000|2023-09-27 09:55:00|407.47|400.87|407.52|400.92|407.76|401.16|407.09|400.49|227
1695808800000|2023-09-27 10:00:00|407.48|400.88|408.19|401.59|408.22|401.62|407.44|400.84|272
1695809100000|2023-09-27 10:05:00|408.18|401.58|408.15|401.55|408.56|401.96|407.96|401.36|326
1695809400000|2023-09-27 10:10:00|408.14|401.54|408.27|401.67|408.72|402.12|408.09|401.49|202
1695809700000|2023-09-27 10:15:00|408.43|401.83|408.21|401.61|408.43|401.83|407.95|401.35|214
1695810000000|2023-09-27 10:20:00|408.29|401.69|408.35|401.75|408.87|402.27|408.06|401.46|211
1695810300000|2023-09-27 10:25:00|408.36|401.76|408.36|401.76|408.72|402.12|408.13|401.53|141
1695810600000|2023-09-27 10:30:00|408.35|401.75|407.8|401.2|408.42|401.82|407.56|400.96|202
1695810900000|2023-09-27 10:35:00|407.79|401.19|408.17|401.57|408.68|402.08|407.77|401.17|208
1695811200000|2023-09-27 10:40:00|408.22|401.62|407.7|401.1|408.22|401.62|407.65|401.05|90
1695811500000|2023-09-27 10:45:00|407.69|401.09|407.96|401.36|408.08|401.48|407.69|401.09|80
1695811800000|2023-09-27 10:50:00|408.01|401.41|407.7|401.1|408.09|401.49|407.64|401.04|144
1695812100000|2023-09-27 10:55:00|407.69|401.09|407.52|400.92|407.72|401.12|407.37|400.77|121
1695812400000|2023-09-27 11:00:00|407.51|400.91|407.71|401.11|407.77|401.17|407.37|400.77|95
1695812700000|2023-09-27 11:05:00|407.72|401.12|407.72|401.12|407.81|401.21|407.59|400.99|120
1695813000000|2023-09-27 11:10:00|407.71|401.11|407.66|401.06|407.89|401.29|407.63|401.03|116
1695813300000|2023-09-27 11:15:00|407.67|401.07|408.22|401.62|408.33|401.73|407.66|401.06|100
1695813600000|2023-09-27 11:20:00|408.21|401.61|408.86|402.26|409.07|402.47|408.21|401.61|188
1695813900000|2023-09-27 11:25:00|408.85|402.25|409.18|402.58|409.2|402.6|408.73|402.13|99
1695814200000|2023-09-27 11:30:00|409.2|402.6|409.75|403.15|410.1|403.5|408.96|402.36|198
1695814500000|2023-09-27 11:35:00|409.76|403.16|410.14|403.54|410.15|403.55|409.65|403.05|37
1695814800000|2023-09-27 11:40:00|409.87|403.27|409.91|403.31|410.25|403.65|409.6|403|197
1695815100000|2023-09-27 11:45:00|409.97|403.37|410.64|404.04|410.8|404.2|409.75|403.15|203
1695815400000|2023-09-27 11:50:00|410.67|404.07|410.12|403.52|410.95|404.35|410.12|403.52|190
1695815700000|2023-09-27 11:55:00|410.1|403.5|409.74|403.14|410.22|403.62|409.39|402.79|148
1695816000000|2023-09-27 12:00:00|409.72|403.12|410.43|403.83|411.06|404.46|409.72|403.12|223
1695816300000|2023-09-27 12:05:00|410.55|403.95|410.46|403.86|410.74|404.14|410.24|403.64|139
1695816600000|2023-09-27 12:10:00|410.44|403.84|409.76|403.16|410.64|404.04|409.66|403.06|135
1695816900000|2023-09-27 12:15:00|409.74|403.14|410.12|403.52|410.23|403.63|409.74|403.14|79
1695817200000|2023-09-27 12:20:00|410.26|403.66|409.67|403.07|410.33|403.73|409.66|403.06|41
1695817500000|2023-09-27 12:25:00|409.66|403.06|409.56|402.96|409.68|403.08|409.32|402.72|88
1695817800000|2023-09-27 12:30:00|409.55|402.95|410.84|404.24|410.87|404.27|409.51|402.91|161
1695818100000|2023-09-27 12:35:00|410.83|404.23|409.87|403.27|410.89|404.29|409.87|403.27|67
1695818400000|2023-09-27 12:40:00|409.91|403.31|409.35|402.75|409.94|403.34|409.34|402.74|75
1695818700000|2023-09-27 12:45:00|409.33|402.73|409.55|402.95|409.67|403.07|409.33|402.73|56
1695819000000|2023-09-27 12:50:00|409.54|402.94|409.8|403.2|409.91|403.31|409.5|402.9|216
1695819300000|2023-09-27 12:55:00|409.81|403.21|409.54|402.94|409.81|403.21|409.41|402.81|126
1695819600000|2023-09-27 13:00:00|409.53|402.93|410.23|403.63|410.28|403.68|409.53|402.93|215
1695819900000|2023-09-27 13:05:00|410.24|403.64|410.5|403.9|410.58|403.98|410.17|403.57|243
1695820200000|2023-09-27 13:10:00|410.47|403.87|410.65|404.05|410.83|404.23|410.47|403.87|188
1695820500000|2023-09-27 13:15:00|410.66|404.06|410.53|403.93|410.73|404.13|410.22|403.62|146
1695820800000|2023-09-27 13:20:00|410.54|403.94|410.75|404.15|410.9|404.3|410.46|403.86|178
1695821100000|2023-09-27 13:25:00|410.73|404.13|410.14|403.54|411.2|404.6|410.02|403.42|200
1695821400000|2023-09-27 13:30:00|410.15|403.55|410.22|403.62|410.52|403.92|410|403.4|227
1695821700000|2023-09-27 13:35:00|410.24|403.64|409.82|403.22|410.52|403.92|409.8|403.2|121
1695822000000|2023-09-27 13:40:00|409.83|403.23|409.49|402.89|409.97|403.37|409.45|402.85|159
1695822300000|2023-09-27 13:45:00|409.5|402.9|408.64|402.04|409.6|403|408.62|402.02|188
1695822600000|2023-09-27 13:50:00|408.65|402.05|408.05|401.45|408.91|402.31|407.76|401.16|239
1695822900000|2023-09-27 13:55:00|408.04|401.44|408.06|401.46|408.15|401.55|407.64|401.04|95
1695823200000|2023-09-27 14:00:00|408.04|401.44|408.06|401.46|408.38|401.78|407.81|401.21|227
1695823500000|2023-09-27 14:05:00|408.07|401.47|407.63|401.03|408.14|401.54|407.47|400.87|169
1695823800000|2023-09-27 14:10:00|407.64|401.04|407.26|400.66|407.74|401.14|407.25|400.65|182
1695824100000|2023-09-27 14:15:00|407.27|400.67|405.74|399.14|407.29|400.69|405.68|399.08|191
1695824400000|2023-09-27 14:20:00|405.83|399.23|405.27|398.67|405.84|399.24|405.26|398.66|104
1695824700000|2023-09-27 14:25:00|405.29|398.69|404.6|398|405.35|398.75|404.14|397.54|285
1695825000000|2023-09-27 14:30:00|404.59|397.99|403.42|396.82|404.6|398|401.46|394.86|279
1695825300000|2023-09-27 14:35:00|403.43|396.83|404.09|397.49|404.24|397.64|403.03|396.43|229
1695825600000|2023-09-27 14:40:00|404.1|397.5|404.03|397.43|404.42|397.82|403.4|396.8|301
1695825900000|2023-09-27 14:45:00|404.06|397.46|403.39|396.79|404.19|397.59|402.93|396.33|347
1695826200000|2023-09-27 14:50:00|403.42|396.82|403.13|396.53|403.53|396.93|402.65|396.05|242
1695826500000|2023-09-27 14:55:00|403.14|396.54|402.96|396.36|403.14|396.54|402.96|396.36|18
1695826800000|2023-09-27 15:00:00|403.07|396.47|404.15|397.55|404.31|397.71|402.88|396.28|157
1695827100000|2023-09-27 15:05:00|404.16|397.56|405.07|398.47|405.12|398.52|403.89|397.29|214
1695827400000|2023-09-27 15:10:00|405.09|398.49|404.96|398.36|405.21|398.61|404.31|397.71|232
1695827700000|2023-09-27 15:15:00|404.9|398.3|404.37|397.77|405.28|398.68|404.28|397.68|223
1695828000000|2023-09-27 15:20:00|404.36|397.76|404.72|398.12|404.77|398.17|404.19|397.59|155
1695828300000|2023-09-27 15:25:00|404.87|398.27|405.25|398.65|405.25|398.65|404.55|397.95|167
1695828600000|2023-09-27 15:30:00|405.24|398.64|404.74|398.14|405.25|398.65|404.51|397.91|120
1695828900000|2023-09-27 15:35:00|404.75|398.15|404.37|397.77|404.75|398.15|404.3|397.7|76
1695829200000|2023-09-27 15:40:00|404.38|397.78|404.14|397.54|404.44|397.84|404.09|397.49|62
1695829500000|2023-09-27 15:45:00|404.11|397.51|404.36|397.76|404.51|397.91|404.06|397.46|86
1695829800000|2023-09-27 15:50:00|404.4|397.8|404.15|397.55|404.45|397.85|403.82|397.22|153
1695830100000|2023-09-27 15:55:00|404.16|397.56|404.42|397.82|404.54|397.94|404.16|397.56|48
1695830400000|2023-09-27 16:00:00|404.41|397.81|404.07|397.47|404.41|397.81|403.73|397.13|180
1695830700000|2023-09-27 16:05:00|404.08|397.48|404.54|397.94|404.75|398.15|404.08|397.48|92
1695831000000|2023-09-27 16:10:00|404.56|397.96|404.51|397.91|404.94|398.34|404.41|397.81|141
1695831300000|2023-09-27 16:15:00|404.48|397.88|404.13|397.53|404.52|397.92|404.06|397.46|227
1695831600000|2023-09-27 16:20:00|404.12|397.52|404.45|397.85|404.56|397.96|404.06|397.46|191
1695831900000|2023-09-27 16:25:00|404.47|397.87|404.77|398.17|404.87|398.27|404.47|397.87|110
1695832200000|2023-09-27 16:30:00|404.75|398.15|404.33|397.73|404.95|398.35|404.23|397.63|183
1695832500000|2023-09-27 16:35:00|404.29|397.69|404.17|397.57|404.44|397.84|404.1|397.5|93
1695832800000|2023-09-27 16:40:00|404.2|397.6|404.28|397.68|404.35|397.75|404.05|397.45|117
1695833100000|2023-09-27 16:45:00|404.27|397.67|404.13|397.53|404.34|397.74|404.09|397.49|103
1695833400000|2023-09-27 16:50:00|404.15|397.55|403.87|397.27|404.21|397.61|403.8|397.2|107
1695833700000|2023-09-27 16:55:00|403.86|397.26|403.93|397.33|404.06|397.46|403.79|397.19|71
1695834000000|2023-09-27 17:00:00|403.91|397.31|404.04|397.44|404.1|397.5|403.7|397.1|121
1695834300000|2023-09-27 17:05:00|404.03|397.43|403.97|397.37|404.03|397.43|403.69|397.09|108
1695834600000|2023-09-27 17:10:00|404.01|397.41|404.11|397.51|404.31|397.71|404.01|397.41|83
1695834900000|2023-09-27 17:15:00|403.97|397.37|403.92|397.32|403.97|397.37|403.44|396.84|117
1695835200000|2023-09-27 17:20:00|403.93|397.33|403.9|397.3|404.07|397.47|403.81|397.21|110
1695835500000|2023-09-27 17:25:00|403.91|397.31|403.84|397.24|403.99|397.39|403.81|397.21|84
1695835800000|2023-09-27 17:30:00|403.83|397.23|403.83|397.23|403.92|397.32|403.81|397.21|68
1695836100000|2023-09-27 17:35:00|403.82|397.22|403.61|397.01|403.83|397.23|403.61|397.01|13
1695836400000|2023-09-27 17:40:00|403.46|396.86|404|397.4|404.02|397.42|403.33|396.73|67
1695836700000|2023-09-27 17:45:00|404.01|397.41|404.52|397.92|404.61|398.01|403.82|397.22|151
1695837000000|2023-09-27 17:50:00|404.51|397.91|404.36|397.76|404.55|397.95|404.29|397.69|100
1695837300000|2023-09-27 17:55:00|404.33|397.73|404.41|397.81|404.44|397.84|404.19|397.59|88
1695837600000|2023-09-27 18:00:00|404.4|397.8|403.87|397.27|404.4|397.8|403.87|397.27|89
1695837900000|2023-09-27 18:05:00|403.67|397.07|403.5|396.9|403.71|397.11|402.95|396.35|169
1695838200000|2023-09-27 18:10:00|403.51|396.91|403.78|397.18|403.78|397.18|403.49|396.89|16
1695838500000|2023-09-27 18:15:00|403.71|397.11|403.03|396.43|403.77|397.17|402.92|396.32|246
1695838800000|2023-09-27 18:20:00|403.04|396.44|403.78|397.18|404.05|397.45|402.89|396.29|231
1695839100000|2023-09-27 18:25:00|403.74|397.14|404.01|397.41|404.01|397.41|403.58|396.98|126
1695839400000|2023-09-27 18:30:00|404.02|397.42|404.15|397.55|404.39|397.79|404.02|397.42|114
1695839700000|2023-09-27 18:35:00|404.17|397.57|404.34|397.74|404.55|397.95|404.17|397.57|81
1695840000000|2023-09-27 18:40:00|404.28|397.68|404.44|397.84|404.48|397.88|404.16|397.56|71
1695840300000|2023-09-27 18:45:00|404.45|397.85|404.09|397.49|404.45|397.85|404.07|397.47|72
1695840600000|2023-09-27 18:50:00|404.05|397.45|404.17|397.57|404.19|397.59|403.86|397.26|65
1695840900000|2023-09-27 18:55:00|404.19|397.59|403.78|397.18|404.24|397.64|403.78|397.18|51
1695841200000|2023-09-27 19:00:00|403.75|397.15|404.09|397.49|404.13|397.53|403.67|397.07|134
1695841500000|2023-09-27 19:05:00|404.1|397.5|404.29|397.69|404.42|397.82|404.06|397.46|121
1695841800000|2023-09-27 19:10:00|404.3|397.7|404.11|397.51|404.35|397.75|404.02|397.42|68
1695842100000|2023-09-27 19:15:00|404.1|397.5|404.28|397.68|404.4|397.8|404.09|397.49|85
1695842400000|2023-09-27 19:20:00|404.27|397.67|403.92|397.32|404.41|397.81|403.9|397.3|163
1695842700000|2023-09-27 19:25:00|404|397.4|404.36|397.76|404.44|397.84|404|397.4|80
1695843000000|2023-09-27 19:30:00|404.35|397.75|403.93|397.33|404.35|397.75|403.78|397.18|84
1695843300000|2023-09-27 19:35:00|403.87|397.27|403.81|397.21|403.87|397.27|403.67|397.07|33
1695843600000|2023-09-27 19:40:00|403.82|397.22|403.32|396.72|403.83|397.23|403.28|396.68|104
1695843900000|2023-09-27 19:45:00|403.3|396.7|403.31|396.71|403.34|396.74|403.03|396.43|62
1695844200000|2023-09-27 19:50:00|403.3|396.7|403.11|396.51|403.44|396.84|403.09|396.49|69
1695844500000|2023-09-27 19:55:00|403.16|396.56|403.3|396.7|403.3|396.7|403.14|396.54|25
1695844800000|2023-09-27 20:00:00|403.29|396.69|403.27|396.67|403.34|396.74|403.01|396.41|71
1695845100000|2023-09-27 20:05:00|403.22|396.62|403.21|396.61|403.25|396.65|403.05|396.45|30
1695845400000|2023-09-27 20:10:00|403.18|396.58|403.3|396.7|403.36|396.76|403.04|396.44|40
1695845700000|2023-09-27 20:15:00|403.28|396.68|403.61|397.01|403.71|397.11|403.28|396.68|62
1695846000000|2023-09-27 20:20:00|403.6|397|403.11|396.51|403.6|397|403.11|396.51|47
1695846300000|2023-09-27 20:25:00|403.12|396.52|403.76|397.16|403.94|397.34|403.12|396.52|145
1695846600000|2023-09-27 20:30:00|403.77|397.17|402.95|396.35|403.79|397.19|402.81|396.21|223
1695846900000|2023-09-27 20:35:00|402.96|396.36|402.34|395.74|402.97|396.37|402.33|395.73|150
1695847200000|2023-09-27 20:40:00|402.3|395.7|402|395.4|402.42|395.82|401.98|395.38|69
1695847500000|2023-09-27 20:45:00|401.96|395.36|402.51|395.91|402.66|396.06|401.75|395.15|127
1695847800000|2023-09-27 20:50:00|402.49|395.89|402.42|395.82|402.49|395.89|401.97|395.37|191
1695848100000|2023-09-27 20:55:00|402.45|395.85|402.77|396.17|402.86|396.26|402.45|395.85|107
1695848400000|2023-09-27 21:00:00|402.78|396.18|402.13|395.53|402.84|396.24|402.13|395.53|78
1695848700000|2023-09-27 21:05:00|402.09|395.49|402.15|395.55|402.2|395.6|401.98|395.38|48
1695849000000|2023-09-27 21:10:00|402.13|395.53|402|395.4|402.23|395.63|401.87|395.27|84
1695849300000|2023-09-27 21:15:00|401.95|395.35|401.93|395.33|402.06|395.46|401.86|395.26|65
1695849600000|2023-09-27 21:20:00|401.95|395.35|402.16|395.56|402.28|395.68|401.67|395.07|84
1695849900000|2023-09-27 21:25:00|402.17|395.57|401.78|395.18|402.18|395.58|401.53|394.93|88
1695850200000|2023-09-27 21:30:00|401.81|395.21|401.13|394.53|401.81|395.21|400.98|394.38|109
1695850500000|2023-09-27 21:35:00|401.15|394.55|401.24|394.64|401.27|394.67|401.14|394.54|54
1695850800000|2023-09-27 21:40:00|401.2|394.6|400.5|393.9|401.2|394.6|400.49|393.89|111
1695851100000|2023-09-27 21:45:00|400.49|393.89|400.56|393.96|400.58|393.98|400.42|393.82|77
1695851400000|2023-09-27 21:50:00|400.57|393.97|401.25|394.65|401.25|394.65|400.57|393.97|63
1695851700000|2023-09-27 21:55:00|401.26|394.66|401.67|395.07|401.74|395.14|401.24|394.64|67
1695852000000|2023-09-27 22:00:00|401.69|395.09|401.66|395.06|401.7|395.1|401.6|395|36
1695852300000|2023-09-27 22:05:00|401.69|395.09|401.77|395.17|401.79|395.19|401.67|395.07|23
1695852600000|2023-09-27 22:10:00|401.78|395.18|401.96|395.36|402.11|395.51|401.74|395.14|51
1695852900000|2023-09-27 22:15:00|401.92|395.32|401.52|394.92|402.01|395.41|401.46|394.86|57
1695853200000|2023-09-27 22:20:00|401.53|394.93|401.92|395.32|401.93|395.33|401.53|394.93|21
1695853500000|2023-09-27 22:25:00|401.9|395.3|402.03|395.43|402.14|395.54|401.73|395.13|45
1695853800000|2023-09-27 22:30:00|402|395.4|402.02|395.42|402.02|395.42|401.96|395.36|20
1695854100000|2023-09-27 22:35:00|402.04|395.44|402.34|395.74|402.48|395.88|402.04|395.44|56
1695854400000|2023-09-27 22:40:00|402.36|395.76|402.47|395.87|402.5|395.9|402.36|395.76|21
1695854700000|2023-09-27 22:45:00|402.49|395.89|402.47|395.87|402.62|396.02|402.47|395.87|27
1695855000000|2023-09-27 22:50:00|402.45|395.85|402.71|396.11|402.74|396.14|402.44|395.84|44
1695855300000|2023-09-27 22:55:00|402.75|396.15|402.98|396.38|403.12|396.52|402.75|396.15|45
1695855600000|2023-09-27 23:00:00|403.01|396.41|403.09|396.49|403.18|396.58|402.99|396.39|60
1695855900000|2023-09-27 23:05:00|403.1|396.5|402.9|396.3|403.38|396.78|402.81|396.21|139
1695856200000|2023-09-27 23:10:00|402.88|396.28|402.94|396.34|403.09|396.49|402.86|396.26|50
1695856500000|2023-09-27 23:15:00|402.93|396.33|402.31|395.71|402.93|396.33|402.18|395.58|166
1695856800000|2023-09-27 23:20:00|402.3|395.7|402.07|395.47|402.3|395.7|401.99|395.39|136
1695857100000|2023-09-27 23:25:00|402.06|395.46|402.38|395.78|402.44|395.84|402|395.4|101
1695857400000|2023-09-27 23:30:00|402.37|395.77|402.32|395.72|402.4|395.8|402.24|395.64|104
1695857700000|2023-09-27 23:35:00|402.33|395.73|402.74|396.14|402.97|396.37|402.33|395.73|127
1695858000000|2023-09-27 23:40:00|402.73|396.13|402.86|396.26|402.95|396.35|402.56|395.96|124
1695858300000|2023-09-27 23:45:00|402.9|396.3|402.72|396.12|402.93|396.33|402.7|396.1|55
1695858600000|2023-09-27 23:50:00|402.7|396.1|402.82|396.22|402.91|396.31|402.61|396.01|110
1695858900000|2023-09-27 23:55:00|402.81|396.21|402.96|396.36|403.01|396.41|402.72|396.12|103
1695859200000|2023-09-28 00:00:00|402.98|396.38|402.73|396.13|403.12|396.52|402.64|396.04|184
1695859500000|2023-09-28 00:05:00|402.66|396.06|402.37|395.77|402.66|396.06|402.33|395.73|109
1695859800000|2023-09-28 00:10:00|402.36|395.76|403.7|397.1|403.7|397.1|402.3|395.7|175
1695860100000|2023-09-28 00:15:00|403.77|397.17|403.43|396.83|404.19|397.59|403.28|396.68|202
1695860400000|2023-09-28 00:20:00|403.46|396.86|404.3|397.7|404.34|397.74|403.35|396.75|241
1695860700000|2023-09-28 00:25:00|404.29|397.69|404.38|397.78|404.81|398.21|404.27|397.67|166
1695861000000|2023-09-28 00:30:00|404.35|397.75|403.8|397.2|404.59|397.99|403.48|396.88|185
1695861300000|2023-09-28 00:35:00|403.81|397.21|403.65|397.05|404.05|397.45|403.51|396.91|104
1695861600000|2023-09-28 00:40:00|403.64|397.04|404.1|397.5|404.1|397.5|403.62|397.02|63
1695861900000|2023-09-28 00:45:00|404.07|397.47|403.76|397.16|404.64|398.04|403.76|397.16|130
1695862200000|2023-09-28 00:50:00|403.74|397.14|404.15|397.55|404.15|397.55|403.67|397.07|88
1695862500000|2023-09-28 00:55:00|404.18|397.58|403.87|397.27|404.31|397.71|403.86|397.26|62
1695862800000|2023-09-28 01:00:00|403.86|397.26|403.51|396.91|403.97|397.37|403.51|396.91|60
1695863100000|2023-09-28 01:05:00|403.52|396.92|403.51|396.91|403.62|397.02|403.51|396.91|22
1695863400000|2023-09-28 01:10:00|403.27|396.67|403.75|397.15|403.75|397.15|402.97|396.37|97
1695863700000|2023-09-28 01:15:00|403.76|397.16|403.65|397.05|403.82|397.22|403.33|396.73|93
1695864000000|2023-09-28 01:20:00|403.62|397.02|404.44|397.84|404.44|397.84|403.61|397.01|95
1695864300000|2023-09-28 01:25:00|404.45|397.85|404.59|397.99|404.75|398.15|404.45|397.85|56
1695864600000|2023-09-28 01:30:00|404.6|398|403.99|397.39|404.6|398|403.89|397.29|88
1695864900000|2023-09-28 01:35:00|403.98|397.38|403.49|396.89|404.09|397.49|403.41|396.81|72
1695865200000|2023-09-28 01:40:00|403.55|396.95|403.71|397.11|403.78|397.18|403.53|396.93|36
1695865500000|2023-09-28 01:45:00|403.74|397.14|404.07|397.47|404.18|397.58|403.74|397.14|64
1695865800000|2023-09-28 01:50:00|404.1|397.5|403.81|397.21|404.18|397.58|403.8|397.2|57
1695866100000|2023-09-28 01:55:00|403.8|397.2|404.11|397.51|404.3|397.7|403.79|397.19|80
1695866400000|2023-09-28 02:00:00|404.16|397.56|404.57|397.97|404.57|397.97|404.14|397.54|106
1695866700000|2023-09-28 02:05:00|404.59|397.99|404.52|397.92|404.96|398.36|404.45|397.85|157
1695867000000|2023-09-28 02:10:00|404.61|398.01|404.13|397.53|404.66|398.06|404.02|397.42|101
1695867300000|2023-09-28 02:15:00|404.19|397.59|404.34|397.74|404.53|397.93|404.18|397.58|89
1695867600000|2023-09-28 02:20:00|404.33|397.73|403.77|397.17|404.33|397.73|403.58|396.98|110
1695867900000|2023-09-28 02:25:00|403.75|397.15|403.61|397.01|403.88|397.28|403.51|396.91|125
1695868200000|2023-09-28 02:30:00|403.62|397.02|403.5|396.9|403.71|397.11|403.48|396.88|75
1695868500000|2023-09-28 02:35:00|403.51|396.91|403.41|396.81|403.71|397.11|403.37|396.77|100
1695868800000|2023-09-28 02:40:00|403.42|396.82|403.36|396.76|403.49|396.89|403.3|396.7|115
1695869100000|2023-09-28 02:45:00|403.35|396.75|403.74|397.14|403.74|397.14|403.28|396.68|128
1695869400000|2023-09-28 02:50:00|403.72|397.12|403.6|397|403.73|397.13|403.31|396.71|83
1695869700000|2023-09-28 02:55:00|403.58|396.98|403.68|397.08|403.68|397.08|403.57|396.97|48
1695870000000|2023-09-28 03:00:00|403.72|397.12|403.29|396.69|403.78|397.18|403.28|396.68|77
1695870300000|2023-09-28 03:05:00|403.3|396.7|402.87|396.27|403.3|396.7|402.71|396.11|117
1695870600000|2023-09-28 03:10:00|402.84|396.24|403.02|396.42|403.03|396.43|402.67|396.07|95
1695870900000|2023-09-28 03:15:00|403.01|396.41|402.85|396.25|403.27|396.67|402.68|396.08|106
1695871200000|2023-09-28 03:20:00|402.86|396.26|403.2|396.6|403.28|396.68|402.82|396.22|81
1695871500000|2023-09-28 03:25:00|403.22|396.62|403.34|396.74|403.36|396.76|403.2|396.6|32
1695871800000|2023-09-28 03:30:00|403.35|396.75|403.49|396.89|403.62|397.02|403.34|396.74|60
1695872100000|2023-09-28 03:35:00|403.5|396.9|403.43|396.83|403.59|396.99|403.33|396.73|49
1695872400000|2023-09-28 03:40:00|403.41|396.81|403.54|396.94|403.55|396.95|403.23|396.63|64
1695872700000|2023-09-28 03:45:00|403.56|396.96|403.25|396.65|403.6|397|403.23|396.63|49
1695873000000|2023-09-28 03:50:00|403.27|396.67|403.05|396.45|403.31|396.71|403.03|396.43|57
1695873300000|2023-09-28 03:55:00|403.03|396.43|402.86|396.26|403.19|396.59|402.82|396.22|113
1695873600000|2023-09-28 04:00:00|402.87|396.27|402.95|396.35|403.15|396.55|402.87|396.27|78
1695873900000|2023-09-28 04:05:00|402.93|396.33|402.39|395.79|402.93|396.33|402.37|395.77|92
1695874200000|2023-09-28 04:10:00|402.4|395.8|401.78|395.18|402.41|395.81|401.77|395.17|91
1695874500000|2023-09-28 04:15:00|401.79|395.19|402.18|395.58|402.31|395.71|401.79|395.19|85
1695874800000|2023-09-28 04:20:00|402.15|395.55|402.24|395.64|402.27|395.67|402|395.4|49
1695875100000|2023-09-28 04:25:00|402.25|395.65|402.25|395.65|402.35|395.75|402.25|395.65|27
1695875400000|2023-09-28 04:30:00|402.17|395.57|402.12|395.52|402.17|395.57|401.91|395.31|28
1695875700000|2023-09-28 04:35:00|402.13|395.53|402.1|395.5|402.22|395.62|402.08|395.48|60
1695876000000|2023-09-28 04:40:00|402.11|395.51|402.63|396.03|402.7|396.1|402.11|395.51|74
1695876300000|2023-09-28 04:45:00|402.62|396.02|402.77|396.17|402.77|396.17|402.38|395.78|78
1695876600000|2023-09-28 04:50:00|402.78|396.18|402.54|395.94|403.03|396.43|402.53|395.93|55
1695876900000|2023-09-28 04:55:00|402.55|395.95|402.83|396.23|402.93|396.33|402.52|395.92|68
1695877200000|2023-09-28 05:00:00|402.85|396.25|402.97|396.37|403.23|396.63|402.82|396.22|110
1695877500000|2023-09-28 05:05:00|402.9|396.3|402.61|396.01|402.9|396.3|402.46|395.86|71
1695877800000|2023-09-28 05:10:00|402.65|396.05|403.05|396.45|403.08|396.48|402.64|396.04|88
1695878100000|2023-09-28 05:15:00|403.07|396.47|403.11|396.51|403.17|396.57|402.89|396.29|96
1695878400000|2023-09-28 05:20:00|403.12|396.52|403.26|396.66|403.36|396.76|402.96|396.36|94
1695878700000|2023-09-28 05:25:00|403.24|396.64|403.83|397.23|403.84|397.24|403.24|396.64|68
1695879000000|2023-09-28 05:30:00|403.84|397.24|403.69|397.09|403.94|397.34|403.66|397.06|121
1695879300000|2023-09-28 05:35:00|403.7|397.1|403.94|397.34|404.02|397.42|403.44|396.84|103
1695879600000|2023-09-28 05:40:00|403.93|397.33|403.91|397.31|403.98|397.38|403.71|397.11|71
1695879900000|2023-09-28 05:45:00|403.89|397.29|403.32|396.72|403.94|397.34|403.32|396.72|72
1695880200000|2023-09-28 05:50:00|403.3|396.7|403.54|396.94|403.6|397|403.25|396.65|66
1695880500000|2023-09-28 05:55:00|403.56|396.96|403.68|397.08|403.74|397.14|403.54|396.94|50
1695880800000|2023-09-28 06:00:00|403.72|397.12|403.71|397.11|403.73|397.13|403.49|396.89|100
1695881100000|2023-09-28 06:05:00|403.73|397.13|403.48|396.88|403.73|397.13|403.43|396.83|47
1695881400000|2023-09-28 06:10:00|403.49|396.89|403.36|396.76|403.49|396.89|403.25|396.65|40
1695881700000|2023-09-28 06:15:00|403.35|396.75|403.75|397.15|403.8|397.2|403.33|396.73|115
1695882000000|2023-09-28 06:20:00|403.76|397.16|403.48|396.88|403.79|397.19|403.48|396.88|54
1695882300000|2023-09-28 06:25:00|403.49|396.89|403.88|397.28|403.95|397.35|403.49|396.89|122
1695882600000|2023-09-28 06:30:00|403.89|397.29|403.75|397.15|403.89|397.29|403.73|397.13|42
1695882900000|2023-09-28 06:35:00|403.72|397.12|403.44|396.84|403.77|397.17|403.41|396.81|75
1695883200000|2023-09-28 06:40:00|403.45|396.85|403.97|397.37|403.97|397.37|403.43|396.83|75
1695883500000|2023-09-28 06:45:00|403.99|397.39|404.45|397.85|404.64|398.04|403.99|397.39|94
1695883800000|2023-09-28 06:50:00|404.41|397.81|404.5|397.9|404.59|397.99|404.25|397.65|107
1695884100000|2023-09-28 06:55:00|404.51|397.91|404.82|398.22|405.04|398.44|404.5|397.9|147
1695884400000|2023-09-28 07:00:00|404.83|398.23|405.31|398.71|405.39|398.79|404.81|398.21|148
1695884700000|2023-09-28 07:05:00|405.37|398.77|405.45|398.85|405.53|398.93|405.32|398.72|86
1695885000000|2023-09-28 07:10:00|405.42|398.82|405.37|398.77|405.59|398.99|405.34|398.74|93
1695885300000|2023-09-28 07:15:00|405.39|398.79|405.7|399.1|405.74|399.14|405.38|398.78|120
1695885600000|2023-09-28 07:20:00|405.71|399.11|405.41|398.81|405.75|399.15|405.24|398.64|94
1695885900000|2023-09-28 07:25:00|405.4|398.8|405.49|398.89|405.67|399.07|405.37|398.77|69
1695886200000|2023-09-28 07:30:00|405.33|398.73|405.38|398.78|405.38|398.78|405.12|398.52|77
1695886500000|2023-09-28 07:35:00|405.4|398.8|406.24|399.64|406.24|399.64|405.39|398.79|80
1695886800000|2023-09-28 07:40:00|406.25|399.65|406.82|400.22|406.89|400.29|406.25|399.65|93
1695887100000|2023-09-28 07:45:00|406.8|400.2|406.97|400.37|407.07|400.47|406.76|400.16|155
1695887400000|2023-09-28 07:50:00|406.96|400.36|406.32|399.72|406.97|400.37|406.05|399.45|90
1695887700000|2023-09-28 07:55:00|406.34|399.74|406.2|399.6|406.45|399.85|406.07|399.47|62
1695888000000|2023-09-28 08:00:00|406.21|399.61|405.72|399.12|406.22|399.62|405.7|399.1|230
1695888300000|2023-09-28 08:05:00|405.76|399.16|405.58|398.98|405.9|399.3|405.32|398.72|274
1695888600000|2023-09-28 08:10:00|405.62|399.02|405.44|398.84|405.71|399.11|405.42|398.82|169
1695888900000|2023-09-28 08:15:00|405.42|398.82|405.19|398.59|405.46|398.86|405.02|398.42|264
1695889200000|2023-09-28 08:20:00|405.23|398.63|405.26|398.66|405.29|398.69|404.81|398.21|224
1695889500000|2023-09-28 08:25:00|405.3|398.7|405.58|398.98|405.96|399.36|405.26|398.66|230
1695889800000|2023-09-28 08:30:00|405.54|398.94|405.29|398.69|405.61|399.01|405.08|398.48|119
1695890100000|2023-09-28 08:35:00|405.3|398.7|405.76|399.16|405.89|399.29|405.3|398.7|232
1695890400000|2023-09-28 08:40:00|405.78|399.18|406.07|399.47|406.1|399.5|405.76|399.16|113
1695890700000|2023-09-28 08:45:00|406.09|399.49|405.85|399.25|406.09|399.49|405.85|399.25|92
1695891000000|2023-09-28 08:50:00|405.84|399.24|406.21|399.61|406.22|399.62|405.75|399.15|150
1695891300000|2023-09-28 08:55:00|406.23|399.63|405.6|399|406.27|399.67|405.52|398.92|146
1695891600000|2023-09-28 09:00:00|405.61|399.01|405.69|399.09|405.74|399.14|405.5|398.9|120
1695891900000|2023-09-28 09:05:00|405.73|399.13|405.69|399.09|405.93|399.33|405.49|398.89|180
1695892200000|2023-09-28 09:10:00|405.73|399.13|405.7|399.1|405.86|399.26|405.6|399|80
1695892500000|2023-09-28 09:15:00|405.74|399.14|405.88|399.28|406.06|399.46|405.55|398.95|167
1695892800000|2023-09-28 09:20:00|405.92|399.32|405.34|398.74|405.93|399.33|405.3|398.7|116
1695893100000|2023-09-28 09:25:00|405.33|398.73|404.99|398.39|405.33|398.73|404.87|398.27|61
1695893400000|2023-09-28 09:30:00|404.95|398.35|405.41|398.81|405.44|398.84|404.94|398.34|163
1695893700000|2023-09-28 09:35:00|405.31|398.71|405.32|398.72|405.53|398.93|405.26|398.66|136
1695894000000|2023-09-28 09:40:00|405.31|398.71|405.75|399.15|405.95|399.35|405.27|398.67|181
1695894300000|2023-09-28 09:45:00|405.79|399.19|406.27|399.67|406.36|399.76|405.51|398.91|309
1695894600000|2023-09-28 09:50:00|406.3|399.7|405.99|399.39|406.36|399.76|405.9|399.3|108
1695894900000|2023-09-28 09:55:00|406.03|399.43|406.12|399.52|406.17|399.57|405.96|399.36|104
1695895200000|2023-09-28 10:00:00|406.15|399.55|406.64|400.04|406.7|400.1|406.12|399.52|182
1695895500000|2023-09-28 10:05:00|406.61|400.01|406.45|399.85|406.66|400.06|406.36|399.76|144
1695895800000|2023-09-28 10:10:00|406.49|399.89|406.29|399.69|406.85|400.25|406.29|399.69|166
1695896100000|2023-09-28 10:15:00|406.27|399.67|406.14|399.54|406.36|399.76|406.12|399.52|108
1695896400000|2023-09-28 10:20:00|406.11|399.51|406.39|399.79|406.45|399.85|406.03|399.43|108
1695896700000|2023-09-28 10:25:00|406.4|399.8|406.43|399.83|406.47|399.87|406.21|399.61|104
1695897000000|2023-09-28 10:30:00|406.45|399.85|407.05|400.45|407.05|400.45|406.45|399.85|157
1695897300000|2023-09-28 10:35:00|407.04|400.44|407.48|400.88|407.62|401.02|406.9|400.3|178
1695897600000|2023-09-28 10:40:00|407.47|400.87|408.01|401.41|408.34|401.74|407.45|400.85|199
1695897900000|2023-09-28 10:45:00|408|401.4|408.03|401.43|408.03|401.43|407.92|401.32|17
1695898200000|2023-09-28 10:50:00|407.98|401.38|407.78|401.18|408.04|401.44|407.78|401.18|47
1695898500000|2023-09-28 10:55:00|407.81|401.21|408.13|401.53|408.21|401.61|407.71|401.11|104
1695898800000|2023-09-28 11:00:00|408.14|401.54|407.83|401.23|408.53|401.93|407.76|401.16|109
1695899100000|2023-09-28 11:05:00|407.78|401.18|407.79|401.19|407.92|401.32|407.62|401.02|96
1695899400000|2023-09-28 11:10:00|407.78|401.18|407.52|400.92|407.78|401.18|407.5|400.9|96
1695899700000|2023-09-28 11:15:00|407.51|400.91|407.41|400.81|407.52|400.92|406.83|400.23|129
1695900000000|2023-09-28 11:20:00|407.4|400.8|407.85|401.25|408.05|401.45|407.4|400.8|110
1695900300000|2023-09-28 11:25:00|407.82|401.22|407.98|401.38|408.15|401.55|407.72|401.12|97
1695900600000|2023-09-28 11:30:00|408|401.4|408.35|401.75|408.52|401.92|408|401.4|148
1695900900000|2023-09-28 11:35:00|408.37|401.77|407.85|401.25|408.39|401.79|407.85|401.25|159
1695901200000|2023-09-28 11:40:00|407.86|401.26|407.72|401.12|407.9|401.3|407.58|400.98|83
1695901500000|2023-09-28 11:45:00|407.71|401.11|407.35|400.75|407.81|401.21|407.16|400.56|102
1695901800000|2023-09-28 11:50:00|407.33|400.73|407.57|400.97|407.82|401.22|407.23|400.63|98
1695902100000|2023-09-28 11:55:00|407.55|400.95|407.83|401.23|407.86|401.26|407.42|400.82|90
1695902400000|2023-09-28 12:00:00|407.86|401.26|407.97|401.37|408.13|401.53|407.79|401.19|87
1695902700000|2023-09-28 12:05:00|407.98|401.38|408.21|401.61|408.27|401.67|407.9|401.3|83
1695903000000|2023-09-28 12:10:00|408.23|401.63|408.25|401.65|408.32|401.72|408.05|401.45|58
1695903300000|2023-09-28 12:15:00|408.34|401.74|408.68|402.08|408.82|402.22|408.32|401.72|80
1695903600000|2023-09-28 12:20:00|408.66|402.06|408.73|402.13|408.78|402.18|408.61|402.01|55
1695903900000|2023-09-28 12:25:00|408.72|402.12|408.86|402.26|408.99|402.39|408.64|402.04|67
1695904200000|2023-09-28 12:30:00|408.81|402.21|409.49|402.89|409.49|402.89|408.78|402.18|113
1695904500000|2023-09-28 12:35:00|409.5|402.9|408.57|401.97|409.83|403.23|408.57|401.97|138
1695904800000|2023-09-28 12:40:00|408.54|401.94|408.25|401.65|408.57|401.97|408.25|401.65|83
1695905100000|2023-09-28 12:45:00|408.26|401.66|407.36|400.76|408.33|401.73|407.35|400.75|92
1695905400000|2023-09-28 12:50:00|407.35|400.75|407.52|400.92|407.63|401.03|407.12|400.52|68
1695905700000|2023-09-28 12:55:00|407.57|400.97|407.34|400.74|407.74|401.14|407.34|400.74|78
1695906000000|2023-09-28 13:00:00|407.35|400.75|407.3|400.7|407.45|400.85|407.3|400.7|46
1695906300000|2023-09-28 13:05:00|407.33|400.73|407.99|401.39|408.14|401.54|407.23|400.63|101
1695906600000|2023-09-28 13:10:00|408|401.4|407.95|401.35|408.28|401.68|407.86|401.26|102
1695906900000|2023-09-28 13:15:00|407.94|401.34|408.9|402.3|409.06|402.46|407.94|401.34|132
1695907200000|2023-09-28 13:20:00|408.91|402.31|408.99|402.39|409.21|402.61|408.72|402.12|108
1695907500000|2023-09-28 13:25:00|408.97|402.37|409.25|402.65|409.27|402.67|408.81|402.21|108
1695907800000|2023-09-28 13:30:00|409.26|402.66|408.83|402.23|409.38|402.78|408.42|401.82|157
1695908100000|2023-09-28 13:35:00|408.82|402.22|408.7|402.1|408.99|402.39|408.47|401.87|88
1695908400000|2023-09-28 13:40:00|408.71|402.11|408.18|401.58|408.93|402.33|408.13|401.53|104
1695908700000|2023-09-28 13:45:00|408.15|401.55|408.45|401.85|408.55|401.95|407.98|401.38|130
1695909000000|2023-09-28 13:50:00|408.46|401.86|409.45|402.85|409.46|402.86|408.45|401.85|80
1695909300000|2023-09-28 13:55:00|409.44|402.84|409.88|403.28|409.88|403.28|409.41|402.81|71
1695909600000|2023-09-28 14:00:00|409.89|403.29|409.81|403.21|410.11|403.51|409.81|403.21|66
1695909900000|2023-09-28 14:05:00|409.87|403.27|409.69|403.09|409.93|403.33|409.38|402.78|104
1695910200000|2023-09-28 14:10:00|409.68|403.08|409.17|402.57|409.87|403.27|409.05|402.45|122
1695910500000|2023-09-28 14:15:00|409.18|402.58|409.44|402.84|409.44|402.84|408.68|402.08|158
1695910800000|2023-09-28 14:20:00|409.45|402.85|409.07|402.47|409.96|403.36|408.87|402.27|188
1695911100000|2023-09-28 14:25:00|409.09|402.49|409.49|402.89|409.95|403.35|409.03|402.43|129
1695911400000|2023-09-28 14:30:00|409.46|402.86|409.35|402.75|409.65|403.05|409.32|402.72|62
1695912000000|2023-09-28 14:40:00|409.74|403.14|410.8|404.2|411.05|404.45|409.74|403.14|166
1695912300000|2023-09-28 14:45:00|410.81|404.21|410.98|404.38|411.34|404.74|410.66|404.06|138
1695912600000|2023-09-28 14:50:00|410.99|404.39|410.65|404.05|411.12|404.52|410.22|403.62|162
1695912900000|2023-09-28 14:55:00|410.63|404.03|410.64|404.04|411.41|404.81|410.56|403.96|176
1695913200000|2023-09-28 15:00:00|410.61|404.01|410.3|403.7|410.61|404.01|409.62|403.02|153
1695913500000|2023-09-28 15:05:00|410.32|403.72|410.47|403.87|410.64|404.04|410.25|403.65|59
1695913800000|2023-09-28 15:10:00|410.61|404.01|410.78|404.18|411.31|404.71|410.58|403.98|126
1695914100000|2023-09-28 15:15:00|410.77|404.17|409.38|402.78|410.78|404.18|409.13|402.53|112
1695914400000|2023-09-28 15:20:00|409.36|402.76|409.66|403.06|409.67|403.07|408.85|402.25|132
1695914700000|2023-09-28 15:25:00|409.67|403.07|409.56|402.96|409.88|403.28|409.46|402.86|90
1695915000000|2023-09-28 15:30:00|409.57|402.97|409.72|403.12|409.92|403.32|409.06|402.46|118
1695915300000|2023-09-28 15:35:00|409.71|403.11|410.03|403.43|410.07|403.47|409.71|403.11|76
1695915600000|2023-09-28 15:40:00|410|403.4|410.2|403.6|410.46|403.86|409.99|403.39|80
1695915900000|2023-09-28 15:45:00|410.22|403.62|409.63|403.03|410.26|403.66|409.63|403.03|49
1695916200000|2023-09-28 15:50:00|410.28|403.68|410.53|403.93|411.09|404.49|410.28|403.68|119
1695916500000|2023-09-28 15:55:00|410.54|403.94|411.21|404.61|411.21|404.61|410.54|403.94|93
1695916800000|2023-09-28 16:00:00|411.34|404.74|412.02|405.42|412.09|405.49|411.05|404.45|121
1695917100000|2023-09-28 16:05:00|412.27|405.67|411.72|405.12|413.18|406.58|411.61|405.01|236
1695917400000|2023-09-28 16:10:00|411.73|405.13|412.02|405.42|412.18|405.58|411.71|405.11|204
1695917700000|2023-09-28 16:15:00|412.01|405.41|411.78|405.18|412.63|406.03|411.67|405.07|137
1695918000000|2023-09-28 16:20:00|411.8|405.2|412.14|405.54|412.27|405.67|411.78|405.18|160
1695918300000|2023-09-28 16:25:00|412.16|405.56|412.56|405.96|412.75|406.15|412.15|405.55|21
1695918600000|2023-09-28 16:30:00|412.82|406.22|412.42|405.82|413.27|406.67|412.42|405.82|79
1695918900000|2023-09-28 16:35:00|412.14|405.54|412.07|405.47|412.28|405.68|411.56|404.96|164
1695919200000|2023-09-28 16:40:00|412.11|405.51|411.43|404.83|412.29|405.69|411.42|404.82|131
1695919500000|2023-09-28 16:45:00|411.42|404.82|411.06|404.46|411.51|404.91|410.93|404.33|163
1695919800000|2023-09-28 16:50:00|411.07|404.47|411.44|404.84|411.5|404.9|411.07|404.47|86
1695920100000|2023-09-28 16:55:00|411.43|404.83|411.16|404.56|411.78|405.18|411.13|404.53|162
1695920400000|2023-09-28 17:00:00|411.18|404.58|411.88|405.28|412.08|405.48|411.18|404.58|105
1695920700000|2023-09-28 17:05:00|411.89|405.29|412.4|405.8|412.45|405.85|411.89|405.29|92
1695921000000|2023-09-28 17:10:00|412.41|405.81|412.51|405.91|412.75|406.15|412.41|405.81|48
1695921300000|2023-09-28 17:15:00|412.52|405.92|411.69|405.09|412.72|406.12|411.69|405.09|138
1695921600000|2023-09-28 17:20:00|411.67|405.07|412.05|405.45|412.08|405.48|411.55|404.95|123
1695921900000|2023-09-28 17:25:00|412.04|405.44|411.67|405.07|412.05|405.45|411.51|404.91|80
1695922200000|2023-09-28 17:30:00|411.66|405.06|411.7|405.1|411.8|405.2|411.47|404.87|81
1695922500000|2023-09-28 17:35:00|411.71|405.11|411.95|405.35|411.95|405.35|411.71|405.11|60
1695922800000|2023-09-28 17:40:00|411.93|405.33|411.67|405.07|412.02|405.42|411.58|404.98|98
1695923100000|2023-09-28 17:45:00|411.64|405.04|411.88|405.28|411.97|405.37|411.64|405.04|101
1695923400000|2023-09-28 17:50:00|411.9|405.3|411.92|405.32|412.04|405.44|411.87|405.27|70
1695923700000|2023-09-28 17:55:00|411.93|405.33|411.68|405.08|411.93|405.33|411.68|405.08|52
1695924000000|2023-09-28 18:00:00|411.78|405.18|412.07|405.47|412.11|405.51|411.78|405.18|97
1695924300000|2023-09-28 18:05:00|412.08|405.48|412.44|405.84|412.48|405.88|412.08|405.48|136
1695924600000|2023-09-28 18:10:00|412.43|405.83|412.03|405.43|412.43|405.83|411.81|405.21|135
1695924900000|2023-09-28 18:15:00|412.07|405.47|410.96|404.36|412.17|405.57|410.87|404.27|139
1695925200000|2023-09-28 18:20:00|410.95|404.35|410.5|403.9|411.28|404.68|410.47|403.87|134
1695925500000|2023-09-28 18:25:00|410.48|403.88|410.93|404.33|411.09|404.49|410.35|403.75|100
1695925800000|2023-09-28 18:30:00|410.94|404.34|410.26|403.66|410.98|404.38|410.26|403.66|102
1695926100000|2023-09-28 18:35:00|410.29|403.69|410.27|403.67|410.57|403.97|410.04|403.44|150
1695926400000|2023-09-28 18:40:00|410.23|403.63|410.56|403.96|410.62|404.02|409.95|403.35|56
1695926700000|2023-09-28 18:45:00|410.55|403.95|409.71|403.11|410.55|403.95|409.71|403.11|26
1695927000000|2023-09-28 18:50:00|409.88|403.28|410.13|403.53|410.13|403.53|409.83|403.23|68
1695927300000|2023-09-28 18:55:00|410.15|403.55|410.35|403.75|410.66|404.06|410.02|403.42|131
1695927600000|2023-09-28 19:00:00|410.38|403.78|410.2|403.6|410.79|404.19|410.18|403.58|170
1695927900000|2023-09-28 19:05:00|410.17|403.57|410.63|404.03|410.64|404.04|410.04|403.44|87
1695928200000|2023-09-28 19:10:00|410.65|404.05|410.78|404.18|410.95|404.35|410.61|404.01|95
1695928500000|2023-09-28 19:15:00|410.8|404.2|411.48|404.88|411.62|405.02|410.8|404.2|118
1695928800000|2023-09-28 19:20:00|411.47|404.87|411.79|405.19|411.91|405.31|411.43|404.83|145
1695929100000|2023-09-28 19:25:00|411.77|405.17|411.5|404.9|412.26|405.66|411.41|404.81|153
1695929400000|2023-09-28 19:30:00|411.48|404.88|411.86|405.26|412|405.4|411.21|404.61|172
1695929700000|2023-09-28 19:35:00|411.87|405.27|411.42|404.82|411.95|405.35|411.26|404.66|142
1695930000000|2023-09-28 19:40:00|411.4|404.8|411.78|405.18|411.8|405.2|411.4|404.8|83
1695930300000|2023-09-28 19:45:00|411.8|405.2|411.44|404.84|412.02|405.42|411.39|404.79|122
1695930600000|2023-09-28 19:50:00|411.45|404.85|411.52|404.92|411.64|405.04|411.4|404.8|80
1695930900000|2023-09-28 19:55:00|411.54|404.94|411.63|405.03|411.98|405.38|411.31|404.71|90
1695931200000|2023-09-28 20:00:00|411.65|405.05|412.14|405.54|412.14|405.54|411.56|404.96|145
1695931500000|2023-09-28 20:05:00|412.13|405.53|412.34|405.74|412.46|405.86|412.05|405.45|82
1695931800000|2023-09-28 20:10:00|412.33|405.73|411.87|405.27|412.37|405.77|411.76|405.16|55
1695932100000|2023-09-28 20:15:00|411.88|405.28|411.65|405.05|411.88|405.28|411.49|404.89|89
1695932400000|2023-09-28 20:20:00|411.63|405.03|411.35|404.75|411.63|405.03|411.28|404.68|27
1695932700000|2023-09-28 20:25:00|411.39|404.79|411.8|405.2|411.86|405.26|411.39|404.79|96
1695933000000|2023-09-28 20:30:00|411.79|405.19|411.59|404.99|411.81|405.21|411.51|404.91|55
1695933300000|2023-09-28 20:35:00|411.57|404.97|411.6|405|411.69|405.09|411.51|404.91|70
1695933600000|2023-09-28 20:40:00|411.59|404.99|411.58|404.98|411.61|405.01|411.46|404.86|49
1695933900000|2023-09-28 20:45:00|411.56|404.96|411.24|404.64|411.57|404.97|411.24|404.64|32
1695934200000|2023-09-28 20:50:00|411.23|404.63|410.96|404.36|411.23|404.63|410.91|404.31|48
1695934500000|2023-09-28 20:55:00|410.97|404.37|411.19|404.59|411.47|404.87|410.96|404.36|61
1695934800000|2023-09-28 21:00:00|411.23|404.63|410.98|404.38|411.27|404.67|410.96|404.36|33
1695935100000|2023-09-28 21:05:00|410.96|404.36|410.91|404.31|410.96|404.36|410.91|404.31|6
1695935400000|2023-09-28 21:10:00|410.66|404.06|410.27|403.67|410.66|404.06|410.2|403.6|54
1695935700000|2023-09-28 21:15:00|410.26|403.66|409.99|403.39|410.34|403.74|409.99|403.39|28
1695936000000|2023-09-28 21:20:00|409.96|403.36|409.63|403.03|409.96|403.36|409.46|402.86|94
1695936300000|2023-09-28 21:25:00|409.64|403.04|409.88|403.28|409.88|403.28|409.06|402.46|100
1695936600000|2023-09-28 21:30:00|409.91|403.31|409.67|403.07|410|403.4|409.43|402.83|91
1695936900000|2023-09-28 21:35:00|409.74|403.14|409.93|403.33|410.47|403.87|409.71|403.11|70
1695937200000|2023-09-28 21:40:00|409.94|403.34|410.2|403.6|410.32|403.72|409.87|403.27|111
1695937500000|2023-09-28 21:45:00|410.19|403.59|410.38|403.78|410.39|403.79|410.15|403.55|52
1695937800000|2023-09-28 21:50:00|410.39|403.79|410.62|404.02|410.63|404.03|410.39|403.79|53
1695938100000|2023-09-28 21:55:00|410.66|404.06|410.66|404.06|410.95|404.35|410.66|404.06|68
1695938400000|2023-09-28 22:00:00|410.72|404.12|410.79|404.19|411.07|404.47|410.7|404.1|109
1695938700000|2023-09-28 22:05:00|410.8|404.2|410.65|404.05|410.91|404.31|410.39|403.79|80
1695939000000|2023-09-28 22:10:00|410.62|404.02|410.72|404.12|410.84|404.24|410.44|403.84|96
1695939300000|2023-09-28 22:15:00|410.71|404.11|410.99|404.39|411.07|404.47|410.61|404.01|71
1695939600000|2023-09-28 22:20:00|410.98|404.38|411.21|404.61|411.26|404.66|410.96|404.36|71
1695939900000|2023-09-28 22:25:00|411.19|404.59|411.09|404.49|411.19|404.59|411.02|404.42|50
1695940200000|2023-09-28 22:30:00|411.08|404.48|411.21|404.61|411.24|404.64|411.01|404.41|25
1695940500000|2023-09-28 22:35:00|411.2|404.6|411.32|404.72|411.35|404.75|411.13|404.53|36
1695940800000|2023-09-28 22:40:00|411.44|404.84|411.26|404.66|411.44|404.84|411.22|404.62|53
1695941100000|2023-09-28 22:45:00|411.27|404.67|410.98|404.38|411.28|404.68|410.91|404.31|44
1695941400000|2023-09-28 22:50:00|410.96|404.36|411.16|404.56|411.17|404.57|410.94|404.34|29
1695941700000|2023-09-28 22:55:00|411.15|404.55|411.26|404.66|411.44|404.84|411.15|404.55|39
1695942000000|2023-09-28 23:00:00|411.25|404.65|410.96|404.36|411.26|404.66|410.94|404.34|37
1695942300000|2023-09-28 23:05:00|410.95|404.35|411.52|404.92|411.6|405|410.94|404.34|70
1695942600000|2023-09-28 23:10:00|411.51|404.91|411.5|404.9|411.57|404.97|411.34|404.74|63
1695942900000|2023-09-28 23:15:00|411.53|404.93|411.44|404.84|411.71|405.11|411.37|404.77|67
1695943200000|2023-09-28 23:20:00|411.45|404.85|411.51|404.91|411.66|405.06|411.44|404.84|43
1695943500000|2023-09-28 23:25:00|411.46|404.86|411.36|404.76|411.46|404.86|411.3|404.7|23
1695943800000|2023-09-28 23:30:00|411.37|404.77|411.34|404.74|411.51|404.91|411.31|404.71|40
1695944100000|2023-09-28 23:35:00|411.38|404.78|411.29|404.69|411.53|404.93|411.27|404.67|44
1695944400000|2023-09-28 23:40:00|411.28|404.68|411.17|404.57|411.3|404.7|411.09|404.49|63
1695944700000|2023-09-28 23:45:00|411.14|404.54|411.21|404.61|411.22|404.62|411|404.4|45
1695945000000|2023-09-28 23:50:00|411.2|404.6|411.04|404.44|411.21|404.61|410.99|404.39|80
1695945300000|2023-09-28 23:55:00|411.01|404.41|411.03|404.43|411.13|404.53|410.9|404.3|58
1695945600000|2023-09-29 00:00:00|411.05|404.45|410.79|404.19|411.35|404.75|410.75|404.15|88
1695945900000|2023-09-29 00:05:00|410.76|404.16|411.22|404.62|411.22|404.62|410.71|404.11|72
1695946200000|2023-09-29 00:10:00|411.24|404.64|411.38|404.78|411.38|404.78|411.08|404.48|73
1695946500000|2023-09-29 00:15:00|411.41|404.81|411.75|405.15|411.79|405.19|411.29|404.69|53
1695946800000|2023-09-29 00:20:00|411.74|405.14|411.06|404.46|411.75|405.15|411.03|404.43|68
1695947100000|2023-09-29 00:25:00|411.07|404.47|411.18|404.58|411.36|404.76|411.06|404.46|66
1695947400000|2023-09-29 00:30:00|411.13|404.53|411|404.4|411.75|405.15|410.91|404.31|115
1695947700000|2023-09-29 00:35:00|411.01|404.41|410.6|404|411.13|404.53|410.6|404|93
1695948000000|2023-09-29 00:40:00|410.61|404.01|410.05|403.45|410.63|404.03|409.99|403.39|97
1695948300000|2023-09-29 00:45:00|410.02|403.42|410.1|403.5|410.24|403.64|409.88|403.28|71
1695948600000|2023-09-29 00:50:00|410.14|403.54|410.57|403.97|410.77|404.17|410.14|403.54|131
1695948900000|2023-09-29 00:55:00|410.58|403.98|410.76|404.16|410.99|404.39|410.58|403.98|114
1695949200000|2023-09-29 01:00:00|410.77|404.17|410.25|403.65|410.89|404.29|410.25|403.65|67
1695949500000|2023-09-29 01:05:00|410.28|403.68|410.18|403.58|410.39|403.79|410.15|403.55|31
1695949800000|2023-09-29 01:10:00|410.2|403.6|409.69|403.09|410.25|403.65|409.62|403.02|84
1695950100000|2023-09-29 01:15:00|409.7|403.1|410.65|404.05|410.66|404.06|409.7|403.1|86
1695950400000|2023-09-29 01:20:00|410.63|404.03|410.21|403.61|410.75|404.15|410.09|403.49|107
1695950700000|2023-09-29 01:25:00|410.17|403.57|409.84|403.24|410.22|403.62|409.57|402.97|100
1695951000000|2023-09-29 01:30:00|409.85|403.25|410.62|404.02|410.67|404.07|409.85|403.25|78
1695951300000|2023-09-29 01:35:00|410.65|404.05|410.76|404.16|411.11|404.51|410.63|404.03|86
1695951600000|2023-09-29 01:40:00|410.72|404.12|410.63|404.03|410.73|404.13|410.38|403.78|102
1695951900000|2023-09-29 01:45:00|410.61|404.01|411.15|404.55|411.31|404.71|410.61|404.01|140
1695952200000|2023-09-29 01:50:00|411.14|404.54|411.19|404.59|411.23|404.63|410.98|404.38|100
1695952500000|2023-09-29 01:55:00|411.2|404.6|411.5|404.9|411.62|405.02|411.13|404.53|90
1695952800000|2023-09-29 02:00:00|411.52|404.92|412.26|405.66|412.3|405.7|411.51|404.91|118
1695953100000|2023-09-29 02:05:00|412.27|405.67|411.72|405.12|412.27|405.67|411.71|405.11|75
1695953400000|2023-09-29 02:10:00|411.69|405.09|411.84|405.24|411.84|405.24|411.69|405.09|28
1695953700000|2023-09-29 02:15:00|411.92|405.32|411.41|404.81|411.92|405.32|411.36|404.76|57
1695954000000|2023-09-29 02:20:00|411.42|404.82|411.96|405.36|412.05|405.45|411.42|404.82|106
1695954300000|2023-09-29 02:25:00|411.97|405.37|411.62|405.02|411.97|405.37|411.42|404.82|109
1695954600000|2023-09-29 02:30:00|411.63|405.03|410.91|404.31|411.73|405.13|410.85|404.25|124
1695954900000|2023-09-29 02:35:00|410.9|404.3|410.95|404.35|411.08|404.48|410.74|404.14|157
1695955200000|2023-09-29 02:40:00|410.91|404.31|411.39|404.79|411.41|404.81|410.46|403.86|190
1695955500000|2023-09-29 02:45:00|411.41|404.81|411.47|404.87|411.77|405.17|411.41|404.81|163
1695955800000|2023-09-29 02:50:00|411.44|404.84|411.4|404.8|411.46|404.86|411|404.4|158
1695956100000|2023-09-29 02:55:00|411.43|404.83|410.83|404.23|411.43|404.83|410.6|404|163
1695956400000|2023-09-29 03:00:00|410.84|404.24|410.95|404.35|410.98|404.38|410.57|403.97|140
1695956700000|2023-09-29 03:05:00|410.96|404.36|411.14|404.54|411.33|404.73|410.91|404.31|113
1695957000000|2023-09-29 03:10:00|411.1|404.5|410.73|404.13|411.1|404.5|410.68|404.08|101
1695957300000|2023-09-29 03:15:00|410.71|404.11|410.97|404.37|410.97|404.37|410.61|404.01|121
1695957600000|2023-09-29 03:20:00|411|404.4|410.98|404.38|411|404.4|410.61|404.01|91
1695957900000|2023-09-29 03:25:00|410.96|404.36|410.5|403.9|410.97|404.37|410.36|403.76|70
1695958200000|2023-09-29 03:30:00|410.48|403.88|410.8|404.2|410.96|404.36|410.43|403.83|96
1695958500000|2023-09-29 03:35:00|410.77|404.17|410.87|404.27|411.02|404.42|410.68|404.08|105
1695958800000|2023-09-29 03:40:00|410.88|404.28|410.73|404.13|411.25|404.65|410.73|404.13|70
1695959100000|2023-09-29 03:45:00|410.78|404.18|411|404.4|411.22|404.62|410.78|404.18|94
1695959400000|2023-09-29 03:50:00|411.02|404.42|411.31|404.71|411.31|404.71|411.01|404.41|75
1695959700000|2023-09-29 03:55:00|411.32|404.72|411.39|404.79|411.39|404.79|411.15|404.55|45
1695960000000|2023-09-29 04:00:00|411.32|404.72|411.28|404.68|411.35|404.75|411.15|404.55|153
1695960300000|2023-09-29 04:05:00|411.29|404.69|411.34|404.74|411.36|404.76|411.2|404.6|75
1695960600000|2023-09-29 04:10:00|411.39|404.79|411.47|404.87|411.47|404.87|411.25|404.65|61
1695960900000|2023-09-29 04:15:00|411.43|404.83|410.98|404.38|411.43|404.83|410.87|404.27|82
1695961200000|2023-09-29 04:20:00|410.97|404.37|410.86|404.26|411|404.4|410.8|404.2|46
1695961500000|2023-09-29 04:25:00|410.87|404.27|410.76|404.16|410.87|404.27|410.63|404.03|46
1695961800000|2023-09-29 04:30:00|410.72|404.12|411.21|404.61|411.26|404.66|410.37|403.77|135
1695962100000|2023-09-29 04:35:00|411.19|404.59|411.23|404.63|411.27|404.67|411.04|404.44|31
1695962400000|2023-09-29 04:40:00|411.24|404.64|411.59|404.99|411.65|405.05|411.22|404.62|91
1695962700000|2023-09-29 04:45:00|411.54|404.94|411.67|405.07|411.72|405.12|411.39|404.79|73
1695963000000|2023-09-29 04:50:00|411.69|405.09|411.72|405.12|411.79|405.19|411.63|405.03|73
1695963300000|2023-09-29 04:55:00|411.71|405.11|411.88|405.28|411.93|405.33|411.67|405.07|48
1695963600000|2023-09-29 05:00:00|411.87|405.27|411.97|405.37|412|405.4|411.73|405.13|63
1695963900000|2023-09-29 05:05:00|411.96|405.36|411.92|405.32|412.05|405.45|411.85|405.25|46
1695964200000|2023-09-29 05:10:00|411.91|405.31|411.93|405.33|411.93|405.33|411.79|405.19|29
1695964500000|2023-09-29 05:15:00|411.97|405.37|411.78|405.18|412.05|405.45|411.7|405.1|82
1695964800000|2023-09-29 05:20:00|411.76|405.16|411.74|405.14|411.89|405.29|411.65|405.05|89
1695965100000|2023-09-29 05:25:00|411.73|405.13|411.65|405.05|411.9|405.3|411.64|405.04|47
1695965400000|2023-09-29 05:30:00|411.67|405.07|411.53|404.93|411.81|405.21|411.51|404.91|41
1695965700000|2023-09-29 05:35:00|411.51|404.91|411.57|404.97|411.7|405.1|411.43|404.83|82
1695966000000|2023-09-29 05:40:00|411.54|404.94|411.87|405.27|411.88|405.28|411.52|404.92|39
1695966300000|2023-09-29 05:45:00|411.89|405.29|412.01|405.41|412.06|405.46|411.79|405.19|49
1695966600000|2023-09-29 05:50:00|412.03|405.43|412.37|405.77|412.43|405.83|412.02|405.42|62
1695966900000|2023-09-29 05:55:00|412.4|405.8|412.16|405.56|412.5|405.9|412.14|405.54|37
1695967200000|2023-09-29 06:00:00|412.15|405.55|412.28|405.68|412.39|405.79|412.11|405.51|81
1695967500000|2023-09-29 06:05:00|412.27|405.67|412.19|405.59|412.39|405.79|412.15|405.55|52
1695967800000|2023-09-29 06:10:00|412.2|405.6|412.38|405.78|412.45|405.85|412.18|405.58|85
1695968100000|2023-09-29 06:15:00|412.29|405.69|412.08|405.48|412.32|405.72|411.95|405.35|96
1695968400000|2023-09-29 06:20:00|412.05|405.45|412.12|405.52|412.25|405.65|412|405.4|72
1695968700000|2023-09-29 06:25:00|412.11|405.51|412.07|405.47|412.28|405.68|411.59|404.99|157
1695969000000|2023-09-29 06:30:00|412.05|405.45|411.84|405.24|412.06|405.46|411.81|405.21|65
1695969300000|2023-09-29 06:35:00|411.83|405.23|412.31|405.71|412.36|405.76|411.74|405.14|89
1695969600000|2023-09-29 06:40:00|412.32|405.72|412.71|406.11|412.72|406.12|412.22|405.62|67
1695969900000|2023-09-29 06:45:00|412.58|405.98|412.82|406.22|412.92|406.32|412.46|405.86|79
1695970200000|2023-09-29 06:50:00|412.81|406.21|412.8|406.2|412.89|406.29|412.47|405.87|124
1695970500000|2023-09-29 06:55:00|412.81|406.21|412.98|406.38|413.08|406.48|412.76|406.16|79
1695970800000|2023-09-29 07:00:00|412.97|406.37|413.2|406.6|413.31|406.71|412.88|406.28|61
1695971100000|2023-09-29 07:05:00|413.13|406.53|413.65|407.05|413.65|407.05|413.05|406.45|51
1695971400000|2023-09-29 07:10:00|413.71|407.11|413.08|406.48|413.77|407.17|412.91|406.31|99
1695971700000|2023-09-29 07:15:00|413.09|406.49|413.2|406.6|413.43|406.83|413.08|406.48|104
1695972000000|2023-09-29 07:20:00|413.18|406.58|413.38|406.78|413.4|406.8|413.06|406.46|102
1695972300000|2023-09-29 07:25:00|413.37|406.77|413.55|406.95|413.74|407.14|413.26|406.66|150
1695972600000|2023-09-29 07:30:00|413.56|406.96|415.12|408.52|415.19|408.59|413.56|406.96|107
1695972900000|2023-09-29 07:35:00|415.08|408.48|415.09|408.49|415.6|409|414.27|407.67|219
1695973200000|2023-09-29 07:40:00|415.1|408.5|414.88|408.28|415.11|408.51|414.68|408.08|155
1695973500000|2023-09-29 07:45:00|414.92|408.32|414.94|408.34|415.11|408.51|414.42|407.82|211
1695973800000|2023-09-29 07:50:00|414.93|408.33|414.76|408.16|415.02|408.42|414.41|407.81|187
1695974100000|2023-09-29 07:55:00|414.79|408.19|414.93|408.33|415.35|408.75|414.63|408.03|169
1695974400000|2023-09-29 08:00:00|414.94|408.34|414.66|408.06|415.02|408.42|414.52|407.92|187
1695974700000|2023-09-29 08:05:00|414.65|408.05|414.42|407.82|414.73|408.13|414.09|407.49|165
1695975000000|2023-09-29 08:10:00|414.43|407.83|415.15|408.55|415.17|408.57|414.43|407.83|142
1695975300000|2023-09-29 08:15:00|415.16|408.56|414.72|408.12|415.24|408.64|414.65|408.05|132
1695975600000|2023-09-29 08:20:00|414.75|408.15|414.01|407.41|414.75|408.15|413.74|407.14|163
1695975900000|2023-09-29 08:25:00|413.95|407.35|413.89|407.29|414.04|407.44|413.76|407.16|36
1695976200000|2023-09-29 08:30:00|413.88|407.28|413.44|406.84|413.88|407.28|413.25|406.65|139
1695976500000|2023-09-29 08:35:00|413.42|406.82|412.8|406.2|413.42|406.82|412.78|406.18|122
1695976800000|2023-09-29 08:40:00|412.78|406.18|412.74|406.14|412.86|406.26|412.56|405.96|106
1695977100000|2023-09-29 08:45:00|412.78|406.18|413.37|406.77|413.56|406.96|412.76|406.16|208
1695977400000|2023-09-29 08:50:00|413.36|406.76|413.28|406.68|413.58|406.98|413.26|406.66|104
1695977700000|2023-09-29 08:55:00|413.29|406.69|412.37|405.77|413.4|406.8|412.29|405.69|215
1695978000000|2023-09-29 09:00:00|412.35|405.75|412.98|406.38|413.13|406.53|412.31|405.71|200
1695978300000|2023-09-29 09:05:00|413|406.4|413.23|406.63|413.42|406.82|413|406.4|98
1695978600000|2023-09-29 09:10:00|413.31|406.71|413.4|406.8|413.6|407|413.29|406.69|97
1695978900000|2023-09-29 09:15:00|413.42|406.82|413.07|406.47|413.45|406.85|413.04|406.44|86
1695979200000|2023-09-29 09:20:00|413.08|406.48|413.02|406.42|413.24|406.64|412.85|406.25|101
1695979500000|2023-09-29 09:25:00|413.01|406.41|412.68|406.08|413.06|406.46|412.39|405.79|148
1695979800000|2023-09-29 09:30:00|412.67|406.07|412.38|405.78|412.67|406.07|412.3|405.7|48
1695980100000|2023-09-29 09:35:00|412.39|405.79|412.34|405.74|412.49|405.89|412.12|405.52|132
1695980400000|2023-09-29 09:40:00|412.35|405.75|412.76|406.16|412.92|406.32|412.22|405.62|106
1695980700000|2023-09-29 09:45:00|412.7|406.1|412.91|406.31|412.92|406.32|412.65|406.05|44
1695981000000|2023-09-29 09:50:00|412.87|406.27|412.91|406.31|413.19|406.59|412.85|406.25|137
1695981300000|2023-09-29 09:55:00|412.95|406.35|412.95|406.35|413.01|406.41|412.87|406.27|32
1695981600000|2023-09-29 10:00:00|412.96|406.36|412.78|406.18|412.97|406.37|412.61|406.01|109
1695981900000|2023-09-29 10:05:00|412.81|406.21|412.46|405.86|412.85|406.25|412.46|405.86|60
1695982200000|2023-09-29 10:10:00|412.45|405.85|412.47|405.87|412.57|405.97|412.39|405.79|72
1695982500000|2023-09-29 10:15:00|412.52|405.92|412.74|406.14|412.81|406.21|412.47|405.87|65
1695982800000|2023-09-29 10:20:00|412.75|406.15|413.29|406.69|413.29|406.69|412.69|406.09|74
1695983100000|2023-09-29 10:25:00|413.25|406.65|413.02|406.42|413.25|406.65|412.82|406.22|79
1695983400000|2023-09-29 10:30:00|412.98|406.38|412.61|406.01|413.01|406.41|412.49|405.89|76
1695983700000|2023-09-29 10:35:00|412.63|406.03|412.68|406.08|413.08|406.48|412.61|406.01|130
1695984000000|2023-09-29 10:40:00|412.69|406.09|412.67|406.07|412.78|406.18|412.63|406.03|47
1695984300000|2023-09-29 10:45:00|412.66|406.06|412.61|406.01|412.96|406.36|412.61|406.01|140
1695984600000|2023-09-29 10:50:00|412.56|405.96|412.16|405.56|412.57|405.97|412.13|405.53|86
1695984900000|2023-09-29 10:55:00|412.17|405.57|412.08|405.48|412.32|405.72|412.04|405.44|161
1695985200000|2023-09-29 11:00:00|412.06|405.46|412.6|406|412.61|406.01|411.91|405.31|160
1695985500000|2023-09-29 11:05:00|412.61|406.01|412.53|405.93|412.69|406.09|412.3|405.7|73
1695985800000|2023-09-29 11:10:00|412.41|405.81|412.1|405.5|412.52|405.92|412|405.4|73
1695986100000|2023-09-29 11:15:00|412.09|405.49|412.38|405.78|412.38|405.78|412.09|405.49|48
1695986400000|2023-09-29 11:20:00|412.37|405.77|412.39|405.79|412.44|405.84|412.37|405.77|19
1695986700000|2023-09-29 11:25:00|412.38|405.78|411.74|405.14|412.38|405.78|411.65|405.05|34
1695987000000|2023-09-29 11:30:00|411.71|405.11|411.57|404.97|412.05|405.45|411.57|404.97|172
1695987300000|2023-09-29 11:35:00|411.6|405|411.77|405.17|411.77|405.17|411.6|405|37
1695987600000|2023-09-29 11:40:00|411.81|405.21|411.75|405.15|411.97|405.37|411.68|405.08|112
1695987900000|2023-09-29 11:45:00|411.74|405.14|412.37|405.77|412.37|405.77|411.69|405.09|130
1695988200000|2023-09-29 11:50:00|412.36|405.76|411.68|405.08|412.38|405.78|411.68|405.08|137
1695988500000|2023-09-29 11:55:00|411.67|405.07|411.69|405.09|411.79|405.19|411.62|405.02|89
1695988800000|2023-09-29 12:00:00|411.68|405.08|411.73|405.13|411.82|405.22|411.57|404.97|90
1695989100000|2023-09-29 12:05:00|411.74|405.14|410.82|404.22|412.11|405.51|410.8|404.2|209
1695989400000|2023-09-29 12:10:00|410.8|404.2|410.93|404.33|411.31|404.71|410.71|404.11|196
1695989700000|2023-09-29 12:15:00|410.85|404.25|410.37|403.77|410.9|404.3|410.35|403.75|116
1695990000000|2023-09-29 12:20:00|410.82|404.22|410.66|404.06|411.42|404.82|410.5|403.9|163
1695990300000|2023-09-29 12:25:00|410.64|404.04|410.8|404.2|411.01|404.41|410.49|403.89|132
1695990600000|2023-09-29 12:30:00|410.76|404.16|410.79|404.19|411.06|404.46|410.58|403.98|159
1695990900000|2023-09-29 12:35:00|410.78|404.18|411.62|405.02|411.68|405.08|410.77|404.17|153
1695991200000|2023-09-29 12:40:00|411.61|405.01|413.02|406.42|413.03|406.43|411.48|404.88|216
1695991500000|2023-09-29 12:45:00|413.03|406.43|412.82|406.22|413.03|406.43|412.73|406.13|134
1695991800000|2023-09-29 12:50:00|412.79|406.19|413.34|406.74|413.59|406.99|412.69|406.09|222
1695992100000|2023-09-29 12:55:00|413.33|406.73|413.8|407.2|413.86|407.26|413.32|406.72|197
1695992400000|2023-09-29 13:00:00|413.79|407.19|413.2|406.6|413.86|407.26|413.18|406.58|147
1695992700000|2023-09-29 13:05:00|413.21|406.61|413.34|406.74|413.34|406.74|412.68|406.08|196
1695993000000|2023-09-29 13:10:00|413.33|406.73|413.62|407.02|413.66|407.06|413.33|406.73|206
1695993300000|2023-09-29 13:15:00|413.61|407.01|413.27|406.67|413.63|407.03|413.01|406.41|157
1695993600000|2023-09-29 13:20:00|413.28|406.68|412.6|406|413.28|406.68|412.6|406|163
1695993900000|2023-09-29 13:25:00|412.58|405.98|412.86|406.26|413.19|406.59|412.51|405.91|137
1695994200000|2023-09-29 13:30:00|412.84|406.24|413.38|406.78|413.61|407.01|412.69|406.09|192
1695994500000|2023-09-29 13:35:00|413.42|406.82|412.24|405.64|413.79|407.19|412.24|405.64|205
1695994800000|2023-09-29 13:40:00|412.26|405.66|412.4|405.8|412.55|405.95|411.96|405.36|118
1695995100000|2023-09-29 13:45:00|412.41|405.81|412.1|405.5|412.63|406.03|412.09|405.49|162
1695995400000|2023-09-29 13:50:00|412.16|405.56|412.32|405.72|412.33|405.73|411.76|405.16|147
1695995700000|2023-09-29 13:55:00|412.33|405.73|412.03|405.43|412.51|405.91|412.03|405.43|65
1695996000000|2023-09-29 14:00:00|412.04|405.44|411.76|405.16|412.27|405.67|411.7|405.1|219
1695996300000|2023-09-29 14:05:00|411.83|405.23|410.69|404.09|412.06|405.46|410.59|403.99|264
1695996600000|2023-09-29 14:10:00|410.72|404.12|410.49|403.89|410.87|404.27|410.33|403.73|111
1695996900000|2023-09-29 14:15:00|411.21|404.61|411.02|404.42|411.21|404.61|410.88|404.28|84
1695997200000|2023-09-29 14:20:00|411.01|404.41|411.78|405.18|411.85|405.25|410.88|404.28|100
1695997500000|2023-09-29 14:25:00|411.28|404.68|411.29|404.69|411.47|404.87|410.74|404.14|272
1695997800000|2023-09-29 14:30:00|411.3|404.7|412.39|405.79|412.4|405.8|411.3|404.7|229
1695998100000|2023-09-29 14:35:00|412.42|405.82|413.01|406.41|413.01|406.41|412.41|405.81|35
1695998400000|2023-09-29 14:40:00|413.16|406.56|413.6|407|413.6|407|412.93|406.33|190
1695998700000|2023-09-29 14:45:00|413.61|407.01|414|407.4|414.22|407.62|413.54|406.94|155
1695999000000|2023-09-29 14:50:00|414.01|407.41|413.64|407.04|414.05|407.45|413.08|406.48|102
1695999300000|2023-09-29 14:55:00|413.6|407|413.1|406.5|413.6|407|412.48|405.88|193
1695999600000|2023-09-29 15:00:00|413.12|406.52|412.69|406.09|413.2|406.6|412.49|405.89|163
1695999900000|2023-09-29 15:05:00|412.68|406.08|413.29|406.69|413.31|406.71|412.28|405.68|175
1696000200000|2023-09-29 15:10:00|413.31|406.71|412.42|405.82|413.31|406.71|412.41|405.81|122
1696000500000|2023-09-29 15:15:00|412.43|405.83|413.29|406.69|413.3|406.7|412.43|405.83|128
1696000800000|2023-09-29 15:20:00|413.3|406.7|413.53|406.93|413.59|406.99|413.26|406.66|112
1696001100000|2023-09-29 15:25:00|413.52|406.92|412.43|405.83|413.58|406.98|412.15|405.55|148
1696001400000|2023-09-29 15:30:00|412.42|405.82|411.94|405.34|412.75|406.15|411.9|405.3|144
1696001700000|2023-09-29 15:35:00|411.95|405.35|411.95|405.35|411.95|405.35|411.95|405.35|1
1696002000000|2023-09-29 15:40:00|412.1|405.5|412.85|406.25|412.94|406.34|412.1|405.5|96
1696002300000|2023-09-29 15:45:00|412.87|406.27|412.97|406.37|413.29|406.69|412.83|406.23|115
1696002600000|2023-09-29 15:50:00|412.98|406.38|412.92|406.32|413|406.4|412.6|406|117
1696002900000|2023-09-29 15:55:00|412.89|406.29|413.17|406.57|413.34|406.74|412.84|406.24|99
1696003200000|2023-09-29 16:00:00|413.16|406.56|413.05|406.45|413.24|406.64|412.99|406.39|108
1696003500000|2023-09-29 16:05:00|413.06|406.46|412.52|405.92|413.17|406.57|412.5|405.9|95
1696003800000|2023-09-29 16:10:00|412.51|405.91|411.96|405.36|412.68|406.08|411.75|405.15|122
1696004100000|2023-09-29 16:15:00|411.95|405.35|412.82|406.22|412.88|406.28|411.89|405.29|101
1696004400000|2023-09-29 16:20:00|412.81|406.21|412.45|405.85|412.84|406.24|412.23|405.63|104
1696004700000|2023-09-29 16:25:00|412.44|405.84|412.27|405.67|412.53|405.93|412.17|405.57|101
1696005000000|2023-09-29 16:30:00|412.16|405.56|412.29|405.69|412.37|405.77|411.98|405.38|120
1696005300000|2023-09-29 16:35:00|412.27|405.67|412|405.4|412.63|406.03|411.9|405.3|181
1696005600000|2023-09-29 16:40:00|411.99|405.39|411.57|404.97|412.01|405.41|411.57|404.97|140
1696005900000|2023-09-29 16:45:00|411.46|404.86|411.55|404.95|411.73|405.13|411.27|404.67|179
1696006200000|2023-09-29 16:50:00|411.56|404.96|411.69|405.09|411.98|405.38|411.32|404.72|141
1696006500000|2023-09-29 16:55:00|411.68|405.08|411.84|405.24|411.87|405.27|411.5|404.9|130
1696006800000|2023-09-29 17:00:00|411.83|405.23|411.78|405.18|411.92|405.32|411.57|404.97|146
1696007100000|2023-09-29 17:05:00|411.76|405.16|411.31|404.71|411.76|405.16|411.3|404.7|126
1696007400000|2023-09-29 17:10:00|411.32|404.72|411.53|404.93|411.66|405.06|411.27|404.67|65
1696007700000|2023-09-29 17:15:00|411.56|404.96|411.36|404.76|411.74|405.14|410.93|404.33|154
1696008000000|2023-09-29 17:20:00|411.38|404.78|411.76|405.16|411.83|405.23|411.34|404.74|108
1696008300000|2023-09-29 17:25:00|411.77|405.17|411.57|404.97|411.88|405.28|411.51|404.91|94
1696008600000|2023-09-29 17:30:00|411.55|404.95|411.58|404.98|411.69|405.09|411.46|404.86|96
1696008900000|2023-09-29 17:35:00|411.57|404.97|411.77|405.17|411.82|405.22|411.57|404.97|28
1696009200000|2023-09-29 17:40:00|411.75|405.15|411.73|405.13|411.83|405.23|411.55|404.95|46
1696009500000|2023-09-29 17:45:00|411.74|405.14|411.07|404.47|411.87|405.27|411.07|404.47|68
1696009800000|2023-09-29 17:50:00|411.09|404.49|411.04|404.44|411.33|404.73|411.04|404.44|46
1696010100000|2023-09-29 17:55:00|411.03|404.43|411.09|404.49|411.11|404.51|411.03|404.43|9
1696010400000|2023-09-29 18:00:00|411.07|404.47|410.65|404.05|411.07|404.47|410.24|403.64|200
1696010700000|2023-09-29 18:05:00|410.68|404.08|410.49|403.89|410.73|404.13|410.32|403.72|133
1696011000000|2023-09-29 18:10:00|410.48|403.88|410.36|403.76|410.52|403.92|410.36|403.76|71
1696011300000|2023-09-29 18:15:00|410.3|403.7|411.03|404.43|411.24|404.64|410.3|403.7|143
1696011600000|2023-09-29 18:20:00|411.12|404.52|411.42|404.82|411.43|404.83|411.12|404.52|28
1696011900000|2023-09-29 18:25:00|411.4|404.8|411.23|404.63|411.49|404.89|411.16|404.56|147
1696012200000|2023-09-29 18:30:00|411.21|404.61|411.07|404.47|411.68|405.08|411.06|404.46|167
1696012500000|2023-09-29 18:35:00|411.08|404.48|411.12|404.52|411.21|404.61|410.97|404.37|118
1696012800000|2023-09-29 18:40:00|411.1|404.5|411.5|404.9|411.66|405.06|410.93|404.33|92
1696013100000|2023-09-29 18:45:00|411.52|404.92|411.38|404.78|411.76|405.16|411.28|404.68|84
1696013400000|2023-09-29 18:50:00|411.35|404.75|411.09|404.49|411.37|404.77|411.08|404.48|65
1696013700000|2023-09-29 18:55:00|411.1|404.5|411.68|405.08|411.74|405.14|411.1|404.5|97
1696014000000|2023-09-29 19:00:00|411.72|405.12|411.32|404.72|411.75|405.15|411.28|404.68|87
1696014300000|2023-09-29 19:05:00|411.33|404.73|411.29|404.69|411.44|404.84|411.16|404.56|95
1696014600000|2023-09-29 19:10:00|411.31|404.71|411.46|404.86|411.85|405.25|411.31|404.71|147
1696014900000|2023-09-29 19:15:00|411.47|404.87|411.32|404.72|411.61|405.01|411.24|404.64|118
1696015200000|2023-09-29 19:20:00|411.25|404.65|411.05|404.45|411.25|404.65|410.91|404.31|112
1696015500000|2023-09-29 19:25:00|411.04|404.44|411.29|404.69|411.38|404.78|411.04|404.44|97
1696015800000|2023-09-29 19:30:00|411.3|404.7|410.98|404.38|411.32|404.72|410.95|404.35|72
1696016100000|2023-09-29 19:35:00|410.96|404.36|410.99|404.39|411.05|404.45|410.86|404.26|40
1696016400000|2023-09-29 19:40:00|410.98|404.38|410.83|404.23|411.12|404.52|410.69|404.09|100
1696016700000|2023-09-29 19:45:00|410.81|404.21|411.48|404.88|411.48|404.88|410.76|404.16|101
1696017000000|2023-09-29 19:50:00|411.52|404.92|411.4|404.8|411.71|405.11|411.3|404.7|64
1696017300000|2023-09-29 19:55:00|411.39|404.79|411.43|404.83|411.48|404.88|411.03|404.43|96
1696017600000|2023-09-29 20:00:00|411.44|404.84|411.64|405.04|411.69|405.09|411.26|404.66|105
1696017900000|2023-09-29 20:05:00|411.67|405.07|411.7|405.1|412.09|405.49|411.51|404.91|147
1696018200000|2023-09-29 20:10:00|411.69|405.09|411.24|404.64|411.74|405.14|411.08|404.48|105
1696018500000|2023-09-29 20:15:00|411.25|404.65|410.83|404.23|411.39|404.79|410.74|404.14|97
1696018800000|2023-09-29 20:20:00|410.82|404.22|410.94|404.34|411|404.4|410.65|404.05|64
1696019100000|2023-09-29 20:25:00|410.99|404.39|410.84|404.24|411.06|404.46|410.68|404.08|42
1696019400000|2023-09-29 20:30:00|410.86|404.26|411.35|404.75|411.36|404.76|410.83|404.23|90
1696019700000|2023-09-29 20:35:00|411.36|404.76|411.57|404.97|411.66|405.06|411.07|404.47|159
1696020000000|2023-09-29 20:40:00|411.71|405.11|411.45|404.85|411.74|405.14|411.4|404.8|106
1696020300000|2023-09-29 20:45:00|411.48|404.88|411.64|405.04|411.68|405.08|411.43|404.83|160
1696020600000|2023-09-29 20:50:00|411.65|405.05|411.76|405.16|411.85|405.25|411.63|405.03|93
1696020900000|2023-09-29 20:55:00|411.77|405.17|411.77|405.17|411.94|405.34|411.75|405.15|55
1696057200000|2023-09-30 07:00:00|411.74|405.14|411.82|405.22|411.85|405.25|411.63|405.03|57
1696057500000|2023-09-30 07:05:00|411.86|405.26|411.76|405.16|411.87|405.27|411.73|405.13|59
1696057800000|2023-09-30 07:10:00|411.79|405.19|411.72|405.12|411.85|405.25|411.69|405.09|78
1696058100000|2023-09-30 07:15:00|411.66|405.06|411.38|404.78|411.66|405.06|411.38|404.78|50
1696058400000|2023-09-30 07:20:00|411.35|404.75|411.28|404.68|411.4|404.8|411.27|404.67|26
1696058700000|2023-09-30 07:25:00|411.41|404.81|411.62|405.02|411.65|405.05|411.4|404.8|59
1696059000000|2023-09-30 07:30:00|411.65|405.05|411.65|405.05|411.87|405.27|411.58|404.98|45
1696059300000|2023-09-30 07:35:00|411.67|405.07|411.54|404.94|411.73|405.13|411.52|404.92|62
1696059600000|2023-09-30 07:40:00|411.55|404.95|411.46|404.86|411.72|405.12|411.46|404.86|65
1696059900000|2023-09-30 07:45:00|411.47|404.87|411.3|404.7|411.52|404.92|411.14|404.54|123
1696060200000|2023-09-30 07:50:00|411.28|404.68|411.3|404.7|411.34|404.74|411.14|404.54|34
1696060500000|2023-09-30 07:55:00|411.31|404.71|411.32|404.72|411.35|404.75|411.21|404.61|20
1696060800000|2023-09-30 08:00:00|411.31|404.71|411.32|404.72|411.39|404.79|411.2|404.6|26
1696061100000|2023-09-30 08:05:00|411.3|404.7|411.31|404.71|411.33|404.73|411.18|404.58|23
1696061400000|2023-09-30 08:10:00|411.38|404.78|411.6|405|411.63|405.03|411.34|404.74|24
1696061700000|2023-09-30 08:15:00|411.61|405.01|411.27|404.67|411.77|405.17|411.25|404.65|93
1696062000000|2023-09-30 08:20:00|411.28|404.68|411.53|404.93|411.62|405.02|411.28|404.68|38
1696062300000|2023-09-30 08:25:00|411.5|404.9|411.36|404.76|411.51|404.91|411.35|404.75|20
1696062600000|2023-09-30 08:30:00|411.37|404.77|411.29|404.69|411.45|404.85|411.28|404.68|21
1696062900000|2023-09-30 08:35:00|411.28|404.68|411.42|404.82|411.42|404.82|411.28|404.68|19
1696063200000|2023-09-30 08:40:00|411.41|404.81|411.62|405.02|411.63|405.03|411.39|404.79|54
1696063500000|2023-09-30 08:45:00|411.61|405.01|411.42|404.82|411.61|405.01|411.39|404.79|39
1696063800000|2023-09-30 08:50:00|411.41|404.81|411.42|404.82|411.59|404.99|411.39|404.79|46
1696064100000|2023-09-30 08:55:00|411.48|404.88|411.55|404.95|411.57|404.97|411.42|404.82|41
1696064400000|2023-09-30 09:00:00|411.58|404.98|411.7|405.1|411.74|405.14|411.45|404.85|63
1696064700000|2023-09-30 09:05:00|411.71|405.11|411.97|405.37|412.04|405.44|411.7|405.1|48
1696065000000|2023-09-30 09:10:00|411.95|405.35|411.93|405.33|411.96|405.36|411.84|405.24|33
1696065300000|2023-09-30 09:15:00|411.95|405.35|411.89|405.29|411.95|405.35|411.81|405.21|28
1696065600000|2023-09-30 09:20:00|411.9|405.3|412.01|405.41|412.03|405.43|411.9|405.3|28
1696065900000|2023-09-30 09:25:00|412.03|405.43|412.36|405.76|412.41|405.81|412.02|405.42|81
1696066200000|2023-09-30 09:30:00|412.38|405.78|412.31|405.71|412.47|405.87|412.15|405.55|67
1696066500000|2023-09-30 09:35:00|412.34|405.74|412.16|405.56|412.38|405.78|412.15|405.55|41
1696066800000|2023-09-30 09:40:00|412.18|405.58|412.23|405.63|412.26|405.66|412.13|405.53|16
1696067100000|2023-09-30 09:45:00|412.25|405.65|412.16|405.56|412.35|405.75|412.05|405.45|62
1696067400000|2023-09-30 09:50:00|412.15|405.55|411.91|405.31|412.15|405.55|411.87|405.27|26
1696067700000|2023-09-30 09:55:00|411.9|405.3|412.18|405.58|412.19|405.59|411.9|405.3|38
1696068000000|2023-09-30 10:00:00|412.24|405.64|412.42|405.82|412.42|405.82|412.19|405.59|30
1696068300000|2023-09-30 10:05:00|412.46|405.86|412.29|405.69|412.52|405.92|412.29|405.69|11
1696068600000|2023-09-30 10:10:00|412.26|405.66|412.43|405.83|412.45|405.85|412.26|405.66|15
1696068900000|2023-09-30 10:15:00|412.44|405.84|412.6|406|412.6|406|412.39|405.79|41
1696069200000|2023-09-30 10:20:00|412.64|406.04|412.73|406.13|412.75|406.15|412.59|405.99|14
1696069500000|2023-09-30 10:25:00|412.72|406.12|412.96|406.36|412.96|406.36|412.68|406.08|20
1696069800000|2023-09-30 10:30:00|412.97|406.37|412.53|405.93|412.97|406.37|412.52|405.92|44
1696070100000|2023-09-30 10:35:00|412.52|405.92|412.56|405.96|412.63|406.03|412.47|405.87|51
1696070400000|2023-09-30 10:40:00|412.51|405.91|412.57|405.97|412.63|406.03|412.5|405.9|37
1696070700000|2023-09-30 10:45:00|412.53|405.93|412.45|405.85|412.68|406.08|412.45|405.85|51
1696071000000|2023-09-30 10:50:00|412.48|405.88|412.6|406|412.66|406.06|412.46|405.86|28
1696071300000|2023-09-30 10:55:00|412.59|405.99|412.55|405.95|412.64|406.04|412.42|405.82|54
1696071600000|2023-09-30 11:00:00|412.56|405.96|412.54|405.94|412.63|406.03|412.42|405.82|60
1696071900000|2023-09-30 11:05:00|412.53|405.93|412.49|405.89|412.69|406.09|412.45|405.85|38
1696072200000|2023-09-30 11:10:00|412.48|405.88|412.54|405.94|412.57|405.97|412.37|405.77|21
1696072500000|2023-09-30 11:15:00|412.58|405.98|412.76|406.16|412.87|406.27|412.51|405.91|78
1696072800000|2023-09-30 11:20:00|412.8|406.2|412.69|406.09|412.8|406.2|412.46|405.86|44
1696073100000|2023-09-30 11:25:00|412.68|406.08|412.82|406.22|412.94|406.34|412.68|406.08|64
1696073400000|2023-09-30 11:30:00|412.81|406.21|412.18|405.58|412.88|406.28|412.18|405.58|86
1696073700000|2023-09-30 11:35:00|412.08|405.48|412.01|405.41|412.24|405.64|411.97|405.37|64
1696074000000|2023-09-30 11:40:00|412|405.4|411.63|405.03|412|405.4|411.59|404.99|37
1696074300000|2023-09-30 11:45:00|411.59|404.99|412.11|405.51|412.31|405.71|411.59|404.99|85
1696074600000|2023-09-30 11:50:00|412.09|405.49|412.31|405.71|412.33|405.73|412.07|405.47|35
1696074900000|2023-09-30 11:55:00|412.29|405.69|412.15|405.55|412.33|405.73|412.06|405.46|51
1696075200000|2023-09-30 12:00:00|412.12|405.52|412.16|405.56|412.25|405.65|412.04|405.44|37
1696075500000|2023-09-30 12:05:00|412.18|405.58|412.4|405.8|412.4|405.8|412.18|405.58|27
1696075800000|2023-09-30 12:10:00|412.36|405.76|412.34|405.74|412.36|405.76|412.22|405.62|45
1696076100000|2023-09-30 12:15:00|412.37|405.77|412.51|405.91|412.55|405.95|412.28|405.68|59
1696076400000|2023-09-30 12:20:00|412.5|405.9|412.77|406.17|412.89|406.29|412.5|405.9|67
1696076700000|2023-09-30 12:25:00|412.76|406.16|412.88|406.28|412.91|406.31|412.76|406.16|29
1696077000000|2023-09-30 12:30:00|412.91|406.31|412.78|406.18|412.91|406.31|412.78|406.18|12
1696077300000|2023-09-30 12:35:00|412.79|406.19|412.85|406.25|412.92|406.32|412.79|406.19|34
1696077600000|2023-09-30 12:40:00|412.84|406.24|412.51|405.91|412.86|406.26|412.51|405.91|15
1696077900000|2023-09-30 12:45:00|412.5|405.9|412.64|406.04|412.67|406.07|412.5|405.9|19
1696078200000|2023-09-30 12:50:00|412.61|406.01|412.39|405.79|412.61|406.01|412.29|405.69|57
1696078500000|2023-09-30 12:55:00|412.37|405.77|412.41|405.81|412.75|406.15|412.31|405.71|69
1696078800000|2023-09-30 13:00:00|412.42|405.82|412.47|405.87|412.52|405.92|412.37|405.77|33
1696079100000|2023-09-30 13:05:00|412.48|405.88|412.52|405.92|412.57|405.97|412.47|405.87|35
1696079400000|2023-09-30 13:10:00|412.54|405.94|412.66|406.06|412.68|406.08|412.45|405.85|62
1696079700000|2023-09-30 13:15:00|412.69|406.09|412.79|406.19|412.86|406.26|412.66|406.06|75
1696080000000|2023-09-30 13:20:00|412.84|406.24|412.84|406.24|412.89|406.29|412.73|406.13|45
1696080300000|2023-09-30 13:25:00|412.88|406.28|412.94|406.34|412.94|406.34|412.88|406.28|10
1696080600000|2023-09-30 13:30:00|412.95|406.35|413.65|407.05|413.72|407.12|412.95|406.35|75
1696080900000|2023-09-30 13:35:00|413.76|407.16|413.1|406.5|413.9|407.3|413.03|406.43|114
1696081200000|2023-09-30 13:40:00|413.13|406.53|413.49|406.89|413.51|406.91|413.08|406.48|65
1696081500000|2023-09-30 13:45:00|413.51|406.91|413.34|406.74|413.51|406.91|413.09|406.49|94
1696081800000|2023-09-30 13:50:00|413.35|406.75|413.84|407.24|413.91|407.31|413.35|406.75|81
1696082100000|2023-09-30 13:55:00|413.82|407.22|414.03|407.43|414.21|407.61|413.82|407.22|108
1696082400000|2023-09-30 14:00:00|414.04|407.44|413.87|407.27|414.48|407.88|413.86|407.26|163
1696082700000|2023-09-30 14:05:00|413.88|407.28|414.47|407.87|414.49|407.89|413.88|407.28|186
1696083000000|2023-09-30 14:10:00|414.5|407.9|414.37|407.77|414.57|407.97|414.28|407.68|251
1696083300000|2023-09-30 14:15:00|414.38|407.78|414.23|407.63|414.62|408.02|414.2|407.6|148
1696083600000|2023-09-30 14:20:00|414.24|407.64|413.55|406.95|414.44|407.84|413.52|406.92|181
1696083900000|2023-09-30 14:25:00|413.52|406.92|413.4|406.8|413.93|407.33|413.3|406.7|161
1696084200000|2023-09-30 14:30:00|413.44|406.84|413.1|406.5|413.5|406.9|413.03|406.43|90
1696084500000|2023-09-30 14:35:00|413.08|406.48|413.18|406.58|413.2|406.6|412.94|406.34|56
1696084800000|2023-09-30 14:40:00|413.21|406.61|413.52|406.92|413.58|406.98|413.11|406.51|62
1696085100000|2023-09-30 14:45:00|413.54|406.94|413.86|407.26|414.08|407.48|413.38|406.78|93
1696085400000|2023-09-30 14:50:00|413.84|407.24|413.98|407.38|414.08|407.48|413.73|407.13|117
1696085700000|2023-09-30 14:55:00|413.97|407.37|413.89|407.29|413.99|407.39|413.74|407.14|82
1696086000000|2023-09-30 15:00:00|413.9|407.3|413.55|406.95|414.15|407.55|413.54|406.94|159
1696086300000|2023-09-30 15:05:00|413.58|406.98|414.26|407.66|414.34|407.74|413.54|406.94|260
1696086600000|2023-09-30 15:10:00|414.3|407.7|414.32|407.72|414.41|407.81|414.23|407.63|176
1696086900000|2023-09-30 15:15:00|414.36|407.76|414.38|407.78|414.76|408.16|414.33|407.73|232
1696087200000|2023-09-30 15:20:00|414.37|407.77|413.78|407.18|414.45|407.85|413.78|407.18|176
1696087500000|2023-09-30 15:25:00|413.81|407.21|413.39|406.79|413.86|407.26|413.32|406.72|216
1696087800000|2023-09-30 15:30:00|413.33|406.73|413.37|406.77|413.46|406.86|413.12|406.52|199
1696088100000|2023-09-30 15:35:00|413.36|406.76|413.81|407.21|413.94|407.34|413.36|406.76|207
1696088400000|2023-09-30 15:40:00|413.84|407.24|413.77|407.17|413.84|407.24|413.49|406.89|104
1696088700000|2023-09-30 15:45:00|413.76|407.16|414.33|407.73|414.74|408.14|413.75|407.15|181
1696089000000|2023-09-30 15:50:00|414.19|407.59|413.67|407.07|414.19|407.59|413.31|406.71|81
1696089300000|2023-09-30 15:55:00|413.63|407.03|413.46|406.86|413.63|407.03|413.15|406.55|93
1696089600000|2023-09-30 16:00:00|413.48|406.88|413.63|407.03|413.93|407.33|413.44|406.84|55
1696089900000|2023-09-30 16:05:00|413.58|406.98|414.28|407.68|414.38|407.78|413.58|406.98|116
1696090200000|2023-09-30 16:10:00|414.24|407.64|414.26|407.66|414.36|407.76|413.77|407.17|184
1696090500000|2023-09-30 16:15:00|414.27|407.67|413.63|407.03|414.41|407.81|413.63|407.03|119
1696090800000|2023-09-30 16:20:00|413.66|407.06|413.81|407.21|413.87|407.27|413.59|406.99|137
1696091100000|2023-09-30 16:25:00|413.79|407.19|413.63|407.03|413.89|407.29|413.58|406.98|112
1696091400000|2023-09-30 16:30:00|413.64|407.04|414.03|407.43|414.08|407.48|413.64|407.04|89
1696091700000|2023-09-30 16:35:00|414.06|407.46|414.37|407.77|414.5|407.9|413.98|407.38|191
1696092000000|2023-09-30 16:40:00|414.34|407.74|414.25|407.65|414.35|407.75|414.13|407.53|120
1696092300000|2023-09-30 16:45:00|414.22|407.62|414.33|407.73|414.44|407.84|414.13|407.53|72
1696092600000|2023-09-30 16:50:00|414.32|407.72|414.09|407.49|414.44|407.84|414.05|407.45|50
1696092900000|2023-09-30 16:55:00|414.1|407.5|414.17|407.57|414.25|407.65|414.01|407.41|89
1696093200000|2023-09-30 17:00:00|414.11|407.51|412.79|406.19|414.11|407.51|412.58|405.98|203
1696093500000|2023-09-30 17:05:00|413.1|406.5|413.37|406.77|413.53|406.93|413.1|406.5|166
1696093800000|2023-09-30 17:10:00|413.42|406.82|412.96|406.36|413.56|406.96|412.8|406.2|175
1696094100000|2023-09-30 17:15:00|412.97|406.37|413.4|406.8|413.54|406.94|412.97|406.37|106
1696094400000|2023-09-30 17:20:00|413.35|406.75|413.44|406.84|413.6|407|413.21|406.61|91
1696094700000|2023-09-30 17:25:00|413.45|406.85|413.69|407.09|413.8|407.2|413.42|406.82|124
1696095000000|2023-09-30 17:30:00|413.68|407.08|413.24|406.64|413.68|407.08|412.99|406.39|126
1696095300000|2023-09-30 17:35:00|413.27|406.67|413.58|406.98|413.68|407.08|413.22|406.62|72
1696095600000|2023-09-30 17:40:00|413.56|406.96|413.9|407.3|413.93|407.33|413.48|406.88|89
1696095900000|2023-09-30 17:45:00|413.89|407.29|413.79|407.19|413.96|407.36|413.64|407.04|107
1696096200000|2023-09-30 17:50:00|413.78|407.18|413.88|407.28|413.98|407.38|413.65|407.05|61
1696096500000|2023-09-30 17:55:00|413.89|407.29|413.76|407.16|414.1|407.5|413.73|407.13|126
1696096800000|2023-09-30 18:00:00|413.75|407.15|413.47|406.87|413.9|407.3|413.45|406.85|229
1696097100000|2023-09-30 18:05:00|413.46|406.86|413.61|407.01|413.69|407.09|413.3|406.7|233
1696097400000|2023-09-30 18:10:00|413.65|407.05|413.66|407.06|413.82|407.22|413.58|406.98|262
1696097700000|2023-09-30 18:15:00|413.67|407.07|413.21|406.61|413.76|407.16|413.11|406.51|236
1696098000000|2023-09-30 18:20:00|413.25|406.65|413.24|406.64|413.42|406.82|413.05|406.45|232
1696098300000|2023-09-30 18:25:00|413.27|406.67|413.64|407.04|413.67|407.07|413.21|406.61|178
1696098600000|2023-09-30 18:30:00|413.61|407.01|412.58|405.98|413.74|407.14|412.55|405.95|220
1696098900000|2023-09-30 18:35:00|412.64|406.04|412.61|406.01|412.77|406.17|412.4|405.8|171
1696099200000|2023-09-30 18:40:00|412.64|406.04|412.57|405.97|412.68|406.08|412.48|405.88|142
1696099500000|2023-09-30 18:45:00|412.55|405.95|412.68|406.08|412.84|406.24|412.49|405.89|166
1696099800000|2023-09-30 18:50:00|412.71|406.11|413.21|406.61|413.25|406.65|412.69|406.09|251
1696100100000|2023-09-30 18:55:00|413.2|406.6|413.4|406.8|413.53|406.93|413.11|406.51|194
1696100400000|2023-09-30 19:00:00|413.41|406.81|413.43|406.83|413.53|406.93|413.27|406.67|196
1696100700000|2023-09-30 19:05:00|413.44|406.84|413.82|407.22|413.89|407.29|413.2|406.6|323
1696101000000|2023-09-30 19:10:00|413.86|407.26|414.07|407.47|414.15|407.55|413.72|407.12|255
1696101300000|2023-09-30 19:15:00|414.11|407.51|414.12|407.52|414.19|407.59|413.85|407.25|279
1696101600000|2023-09-30 19:20:00|414.11|407.51|414.12|407.52|414.31|407.71|413.93|407.33|210
1696101900000|2023-09-30 19:25:00|414.14|407.54|413.98|407.38|414.23|407.63|413.98|407.38|123
1696102200000|2023-09-30 19:30:00|414.03|407.43|414.45|407.85|414.59|407.99|414|407.4|193
1696102500000|2023-09-30 19:35:00|414.49|407.89|414.44|407.84|414.62|408.02|414.43|407.83|143
1696102800000|2023-09-30 19:40:00|414.43|407.83|414.69|408.09|414.69|408.09|414.26|407.66|146
1696103100000|2023-09-30 19:45:00|414.68|408.08|414.42|407.82|414.69|408.09|414.34|407.74|84
1696103400000|2023-09-30 19:50:00|414.39|407.79|414.44|407.84|414.51|407.91|414.2|407.6|92
1696103700000|2023-09-30 19:55:00|414.46|407.86|414.34|407.74|414.46|407.86|414.22|407.62|125
1696104000000|2023-09-30 20:00:00|414.39|407.79|414.75|408.15|414.76|408.16|414.39|407.79|148
1696104300000|2023-09-30 20:05:00|414.76|408.16|414.64|408.04|415.04|408.44|414.62|408.02|128
1696104600000|2023-09-30 20:10:00|414.65|408.05|414.25|407.65|414.67|408.07|414.25|407.65|67
1696104900000|2023-09-30 20:15:00|414.24|407.64|414.27|407.67|414.45|407.85|414.2|407.6|66
1696105200000|2023-09-30 20:20:00|414.28|407.68|414.36|407.76|414.49|407.89|414.28|407.68|77
1696105500000|2023-09-30 20:25:00|414.26|407.66|413.94|407.34|414.3|407.7|413.92|407.32|46
1696105800000|2023-09-30 20:30:00|413.95|407.35|414.02|407.42|414.11|407.51|413.95|407.35|33
1696106100000|2023-09-30 20:35:00|414.04|407.44|414.46|407.86|414.48|407.88|414.04|407.44|67
1696106400000|2023-09-30 20:40:00|414.47|407.87|414.9|408.3|414.97|408.37|414.47|407.87|79
1696106700000|2023-09-30 20:45:00|414.92|408.32|415.19|408.59|415.24|408.64|414.89|408.29|49
1696107000000|2023-09-30 20:50:00|415.1|408.5|415.13|408.53|415.32|408.72|415.02|408.42|60
1696107300000|2023-09-30 20:55:00|415.14|408.54|414.85|408.25|415.23|408.63|414.83|408.23|52
1696107600000|2023-09-30 21:00:00|414.87|408.27|415.02|408.42|415.16|408.56|414.87|408.27|28
1696107900000|2023-09-30 21:05:00|415.05|408.45|414.89|408.29|415.09|408.49|414.87|408.27|35
1696108200000|2023-09-30 21:10:00|414.9|408.3|415.15|408.55|415.27|408.67|414.9|408.3|28
1696108500000|2023-09-30 21:15:00|415.14|408.54|415.02|408.42|415.14|408.54|414.97|408.37|12
1696108800000|2023-09-30 21:20:00|415.01|408.41|414.91|408.31|415.02|408.42|414.91|408.31|16
1696109100000|2023-09-30 21:25:00|414.92|408.32|414.83|408.23|415.05|408.45|414.75|408.15|56
1696109400000|2023-09-30 21:30:00|414.84|408.24|414.14|407.54|414.84|408.24|413.99|407.39|83
1696109700000|2023-09-30 21:35:00|414.19|407.59|414.11|407.51|414.29|407.69|414.11|407.51|38
1696110000000|2023-09-30 21:40:00|414.1|407.5|413.64|407.04|414.11|407.51|413.33|406.73|85
1696110300000|2023-09-30 21:45:00|413.63|407.03|413.76|407.16|414.15|407.55|413.59|406.99|94
1696110600000|2023-09-30 21:50:00|413.75|407.15|414.17|407.57|414.19|407.59|413.65|407.05|55
1696110900000|2023-09-30 21:55:00|414.19|407.59|414.3|407.7|414.32|407.72|414.18|407.58|46
1696111200000|2023-09-30 22:00:00|414.31|407.71|414.51|407.91|414.55|407.95|414.14|407.54|82
1696111500000|2023-09-30 22:05:00|414.5|407.9|414.51|407.91|414.52|407.92|414.38|407.78|47
1696111800000|2023-09-30 22:10:00|414.52|407.92|414.58|407.98|414.83|408.23|414.52|407.92|37
1696112100000|2023-09-30 22:15:00|414.6|408|414.73|408.13|414.73|408.13|414.59|407.99|8
1696112400000|2023-09-30 22:20:00|414.72|408.12|414.61|408.01|414.72|408.12|414.6|408|9
1696112700000|2023-09-30 22:25:00|414.6|408|414.65|408.05|414.88|408.28|414.51|407.91|33
1696113000000|2023-09-30 22:30:00|414.7|408.1|414.43|407.83|414.85|408.25|414.37|407.77|32
1696113300000|2023-09-30 22:35:00|414.45|407.85|414.26|407.66|414.45|407.85|413.98|407.38|38
1696113600000|2023-09-30 22:40:00|414.24|407.64|414.2|407.6|414.52|407.92|414.2|407.6|86
1696113900000|2023-09-30 22:45:00|414.23|407.63|414.32|407.72|414.33|407.73|414.17|407.57|23
1696114200000|2023-09-30 22:50:00|414.31|407.71|414.29|407.69|414.31|407.71|414.27|407.67|12
1696114500000|2023-09-30 22:55:00|414.28|407.68|414.36|407.76|414.44|407.84|414.23|407.63|26
1696114800000|2023-09-30 23:00:00|414.32|407.72|414.44|407.84|414.47|407.87|414.21|407.61|49
1696115100000|2023-09-30 23:05:00|414.46|407.86|414.23|407.63|414.48|407.88|414.02|407.42|57
1696115400000|2023-09-30 23:10:00|414.24|407.64|414.34|407.74|414.43|407.83|414.24|407.64|49
1696115700000|2023-09-30 23:15:00|414.35|407.75|414.48|407.88|414.52|407.92|414.35|407.75|42
1696116000000|2023-09-30 23:20:00|414.5|407.9|414.51|407.91|414.52|407.92|414.44|407.84|18
1696116300000|2023-09-30 23:25:00|414.53|407.93|414.29|407.69|414.66|408.06|414.22|407.62|47
1696116600000|2023-09-30 23:30:00|414.26|407.66|414.07|407.47|414.39|407.79|414.02|407.42|86
1696116900000|2023-09-30 23:35:00|414.05|407.45|413.87|407.27|414.14|407.54|413.86|407.26|50
1696117200000|2023-09-30 23:40:00|413.88|407.28|413.76|407.16|413.91|407.31|413.58|406.98|71
1696117500000|2023-09-30 23:45:00|413.75|407.15|413.88|407.28|413.9|407.3|413.68|407.08|46
1696117800000|2023-09-30 23:50:00|413.92|407.32|413.69|407.09|413.92|407.32|413.64|407.04|34
1696118100000|2023-09-30 23:55:00|413.77|407.17|413.86|407.26|413.95|407.35|413.74|407.14|41
1696118400000|2023-10-01 00:00:00|413.83|407.23|413.84|407.24|413.96|407.36|413.58|406.98|154
1696118700000|2023-10-01 00:05:00|413.85|407.25|413.87|407.27|414.03|407.43|413.79|407.19|258
1696119000000|2023-10-01 00:10:00|413.91|407.31|414.33|407.73|414.52|407.92|413.88|407.28|277
1696119300000|2023-10-01 00:15:00|414.34|407.74|414.49|407.89|414.56|407.96|414.26|407.66|205
1696119600000|2023-10-01 00:20:00|414.52|407.92|414.51|407.91|414.7|408.1|414.4|407.8|153
1696119900000|2023-10-01 00:25:00|414.54|407.94|414.55|407.95|414.62|408.02|414.4|407.8|134
1696120200000|2023-10-01 00:30:00|414.58|407.98|414.47|407.87|414.58|407.98|413.87|407.27|204
1696120500000|2023-10-01 00:35:00|414.46|407.86|414.57|407.97|414.71|408.11|414.4|407.8|123
1696120800000|2023-10-01 00:40:00|414.58|407.98|414.84|408.24|415.04|408.44|414.57|407.97|111
1696121100000|2023-10-01 00:45:00|414.85|408.25|414.79|408.19|415.01|408.41|414.67|408.07|47
1696121400000|2023-10-01 00:50:00|414.8|408.2|415.06|408.46|415.15|408.55|414.79|408.19|19
1696121700000|2023-10-01 00:55:00|415.01|408.41|415.13|408.53|415.13|408.53|415.01|408.41|51
1696122000000|2023-10-01 01:00:00|415.15|408.55|414.93|408.33|415.29|408.69|414.89|408.29|108
1696122300000|2023-10-01 01:05:00|414.92|408.32|414.72|408.12|414.97|408.37|414.7|408.1|49
1696122600000|2023-10-01 01:10:00|414.66|408.06|414.76|408.16|414.86|408.26|414.63|408.03|35
1696122900000|2023-10-01 01:15:00|414.72|408.12|414.75|408.15|414.88|408.28|414.63|408.03|28
1696123200000|2023-10-01 01:20:00|414.72|408.12|414.91|408.31|415.01|408.41|414.67|408.07|49
1696123500000|2023-10-01 01:25:00|414.89|408.29|415.5|408.9|415.53|408.93|414.89|408.29|77
1696123800000|2023-10-01 01:30:00|415.53|408.93|415.43|408.83|415.53|408.93|415.26|408.66|49
1696124100000|2023-10-01 01:35:00|415.42|408.82|415.44|408.84|415.49|408.89|415.25|408.65|39
1696124400000|2023-10-01 01:40:00|415.45|408.85|415.56|408.96|415.59|408.99|415.43|408.83|26
1696124700000|2023-10-01 01:45:00|415.53|408.93|415.59|408.99|415.64|409.04|415.48|408.88|25
1696125000000|2023-10-01 01:50:00|415.62|409.02|415.65|409.05|415.74|409.14|415.6|409|28
1696125300000|2023-10-01 01:55:00|415.68|409.08|415.4|408.8|415.73|409.13|415.4|408.8|37
1696125600000|2023-10-01 02:00:00|415.41|408.81|415.64|409.04|415.69|409.09|415.4|408.8|29
1696125900000|2023-10-01 02:05:00|415.67|409.07|415.45|408.85|415.8|409.2|415.44|408.84|39
1696126200000|2023-10-01 02:10:00|415.44|408.84|415.14|408.54|415.58|408.98|415.14|408.54|25
1696126500000|2023-10-01 02:15:00|415.16|408.56|415.43|408.83|415.66|409.06|415.16|408.56|51
1696126800000|2023-10-01 02:20:00|415.41|408.81|415.33|408.73|415.6|409|415.3|408.7|26
1696127100000|2023-10-01 02:25:00|415.32|408.72|414.98|408.38|415.42|408.82|414.98|408.38|23
1696127400000|2023-10-01 02:30:00|414.95|408.35|414.34|407.74|415|408.4|414.3|407.7|52
1696127700000|2023-10-01 02:35:00|414.33|407.73|414.33|407.73|414.42|407.82|413.98|407.38|68
1696128000000|2023-10-01 02:40:00|414.31|407.71|414.65|408.05|414.71|408.11|414.24|407.64|49
1696128300000|2023-10-01 02:45:00|414.69|408.09|414.94|408.34|415.17|408.57|414.66|408.06|47
1696128600000|2023-10-01 02:50:00|414.97|408.37|414.79|408.19|415.18|408.58|414.79|408.19|31
1696128900000|2023-10-01 02:55:00|414.8|408.2|414.87|408.27|415|408.4|414.8|408.2|23
1696129200000|2023-10-01 03:00:00|414.88|408.28|414.81|408.21|414.95|408.35|414.7|408.1|30
1696129500000|2023-10-01 03:05:00|414.8|408.2|414.45|407.85|414.8|408.2|414.45|407.85|25
1696129800000|2023-10-01 03:10:00|414.48|407.88|414.42|407.82|414.63|408.03|414.38|407.78|27
1696130100000|2023-10-01 03:15:00|414.46|407.86|414.63|408.03|414.8|408.2|414.46|407.86|58
1696130400000|2023-10-01 03:20:00|414.64|408.04|414.74|408.14|414.84|408.24|414.56|407.96|56
1696130700000|2023-10-01 03:25:00|414.75|408.15|414.79|408.19|414.96|408.36|414.72|408.12|39
1696131000000|2023-10-01 03:30:00|414.78|408.18|414.85|408.25|415.01|408.41|414.7|408.1|32
1696131300000|2023-10-01 03:35:00|414.89|408.29|415.02|408.42|415.05|408.45|414.88|408.28|67
1696131600000|2023-10-01 03:40:00|415.03|408.43|414.89|408.29|415.03|408.43|414.77|408.17|33
1696131900000|2023-10-01 03:45:00|414.92|408.32|414.96|408.36|414.96|408.36|414.92|408.32|6
1696132200000|2023-10-01 03:50:00|414.98|408.38|415.25|408.65|415.3|408.7|414.96|408.36|38
1696132500000|2023-10-01 03:55:00|415.24|408.64|415.13|408.53|415.25|408.65|414.99|408.39|24
1696132800000|2023-10-01 04:00:00|415.14|408.54|415.14|408.54|415.32|408.72|415.06|408.46|80
1696133100000|2023-10-01 04:05:00|415.12|408.52|414.87|408.27|415.13|408.53|414.8|408.2|53
1696133400000|2023-10-01 04:10:00|414.84|408.24|414.66|408.06|414.84|408.24|414.62|408.02|65
1696133700000|2023-10-01 04:15:00|414.65|408.05|414.92|408.32|414.97|408.37|414.56|407.96|49
1696134000000|2023-10-01 04:20:00|414.93|408.33|414.89|408.29|414.93|408.33|414.85|408.25|3
1696134300000|2023-10-01 04:25:00|414.93|408.33|414.81|408.21|414.95|408.35|414.69|408.09|32
1696134600000|2023-10-01 04:30:00|414.85|408.25|414.52|407.92|414.9|408.3|414.42|407.82|51
1696134900000|2023-10-01 04:35:00|414.48|407.88|414.65|408.05|414.71|408.11|414.48|407.88|15
1696135200000|2023-10-01 04:40:00|414.64|408.04|414.62|408.02|414.67|408.07|414.58|407.98|15
1696135500000|2023-10-01 04:45:00|414.69|408.09|414.95|408.35|415.03|408.43|414.69|408.09|16
1696135800000|2023-10-01 04:50:00|414.94|408.34|414.88|408.28|415.04|408.44|414.86|408.26|60
1696136100000|2023-10-01 04:55:00|414.89|408.29|415.24|408.64|415.27|408.67|414.89|408.29|70
1696136400000|2023-10-01 05:00:00|415.22|408.62|415.35|408.75|415.36|408.76|415.12|408.52|58
1696136700000|2023-10-01 05:05:00|415.34|408.74|415.37|408.77|415.38|408.78|415.24|408.64|44
1696137000000|2023-10-01 05:10:00|415.34|408.74|415.4|408.8|415.48|408.88|415.3|408.7|48
1696137300000|2023-10-01 05:15:00|415.42|408.82|415.47|408.87|415.49|408.89|415.39|408.79|15
1696137600000|2023-10-01 05:20:00|415.51|408.91|415.8|409.2|415.83|409.23|415.47|408.87|70
1696137900000|2023-10-01 05:25:00|415.83|409.23|416.27|409.67|416.33|409.73|415.83|409.23|109
1696138200000|2023-10-01 05:30:00|416.25|409.65|416.56|409.96|416.56|409.96|416|409.4|75
1696138500000|2023-10-01 05:35:00|416.55|409.95|417.34|410.74|417.34|410.74|416.46|409.86|63
1696138800000|2023-10-01 05:40:00|417.35|410.75|417.47|410.87|417.72|411.12|417.3|410.7|85
1696139100000|2023-10-01 05:45:00|417.45|410.85|417.71|411.11|417.77|411.17|417.37|410.77|67
1696139400000|2023-10-01 05:50:00|417.72|411.12|417.86|411.26|418.05|411.45|417.55|410.95|95
1696139700000|2023-10-01 05:55:00|417.87|411.27|418.02|411.42|418.21|411.61|417.57|410.97|68
1696140000000|2023-10-01 06:00:00|418.04|411.44|418.33|411.73|418.53|411.93|418.04|411.44|99
1696140300000|2023-10-01 06:05:00|418.32|411.72|418.76|412.16|419.34|412.74|418.32|411.72|124
1696140600000|2023-10-01 06:10:00|418.74|412.14|418.78|412.18|418.8|412.2|418.16|411.56|132
1696140900000|2023-10-01 06:15:00|418.79|412.19|418.39|411.79|418.85|412.25|418.36|411.76|79
1696141200000|2023-10-01 06:20:00|418.38|411.78|418.11|411.51|418.38|411.78|417.81|411.21|78
1696141500000|2023-10-01 06:25:00|418.08|411.48|418.3|411.7|418.32|411.72|418.02|411.42|55
1696141800000|2023-10-01 06:30:00|418.31|411.71|418.67|412.07|418.79|412.19|418.14|411.54|125
1696142100000|2023-10-01 06:35:00|418.69|412.09|418.01|411.41|418.69|412.09|418.01|411.41|65
1696142400000|2023-10-01 06:40:00|418.02|411.42|418.11|411.51|418.36|411.76|418.02|411.42|64
1696142700000|2023-10-01 06:45:00|418.12|411.52|418.31|411.71|418.46|411.86|418.12|411.52|51
1696143000000|2023-10-01 06:50:00|418.29|411.69|418.21|411.61|418.3|411.7|418.04|411.44|55
1696143300000|2023-10-01 06:55:00|418.22|411.62|418.31|411.71|418.31|411.71|418.19|411.59|13
1696143600000|2023-10-01 07:00:00|418.29|411.69|418.16|411.56|418.29|411.69|418.16|411.56|14
1696143900000|2023-10-01 07:05:00|418.19|411.59|418.33|411.73|418.34|411.74|418.11|411.51|52
1696144200000|2023-10-01 07:10:00|418.32|411.72|418.23|411.63|418.32|411.72|418.07|411.47|49
1696144500000|2023-10-01 07:15:00|418.25|411.65|417.93|411.33|418.33|411.73|417.78|411.18|79
1696144800000|2023-10-01 07:20:00|417.9|411.3|417.45|410.85|417.9|411.3|417.28|410.68|132
1696145100000|2023-10-01 07:25:00|417.44|410.84|417.2|410.6|417.58|410.98|416.94|410.34|105
1696145400000|2023-10-01 07:30:00|417.18|410.58|417.19|410.59|417.23|410.63|416.99|410.39|48
1696145700000|2023-10-01 07:35:00|417.3|410.7|417.57|410.97|417.84|411.24|417.26|410.66|45
1696146000000|2023-10-01 07:40:00|417.55|410.95|417.37|410.77|417.64|411.04|417.35|410.75|55
1696146300000|2023-10-01 07:45:00|417.38|410.78|417.81|411.21|417.83|411.23|417.38|410.78|31
1696146600000|2023-10-01 07:50:00|417.79|411.19|417.7|411.1|417.8|411.2|417.67|411.07|40
1696146900000|2023-10-01 07:55:00|417.69|411.09|417.45|410.85|417.71|411.11|417.38|410.78|132
1696147200000|2023-10-01 08:00:00|417.4|410.8|417.4|410.8|417.45|410.85|417.21|410.61|60
1696147500000|2023-10-01 08:05:00|417.39|410.79|417.35|410.75|417.4|410.8|417.21|410.61|22
1696147800000|2023-10-01 08:10:00|417.33|410.73|417.1|410.5|417.35|410.75|417.1|410.5|34
1696148100000|2023-10-01 08:15:00|417.11|410.51|417.16|410.56|417.19|410.59|416.89|410.29|88
1696148400000|2023-10-01 08:20:00|417.19|410.59|416.97|410.37|417.3|410.7|416.78|410.18|95
1696148700000|2023-10-01 08:25:00|417.01|410.41|417.35|410.75|417.35|410.75|417.01|410.41|45
1696149000000|2023-10-01 08:30:00|417.32|410.72|417.35|410.75|417.51|410.91|417.2|410.6|56
1696149300000|2023-10-01 08:35:00|417.37|410.77|417.62|411.02|417.73|411.13|417.36|410.76|51
1696149600000|2023-10-01 08:40:00|417.64|411.04|417.86|411.26|417.87|411.27|417.64|411.04|33
1696149900000|2023-10-01 08:45:00|417.93|411.33|417.91|411.31|418.03|411.43|417.8|411.2|43
1696150200000|2023-10-01 08:50:00|417.87|411.27|418.08|411.48|418.24|411.64|417.87|411.27|75
1696150500000|2023-10-01 08:55:00|418.09|411.49|418.04|411.44|418.21|411.61|417.89|411.29|109
1696150800000|2023-10-01 09:00:00|418.05|411.45|418.18|411.58|418.23|411.63|418.05|411.45|62
1696151100000|2023-10-01 09:05:00|418.16|411.56|418.37|411.77|418.4|411.8|418.12|411.52|34
1696151400000|2023-10-01 09:10:00|418.36|411.76|418.55|411.95|418.67|412.07|418.23|411.63|97
1696151700000|2023-10-01 09:15:00|418.58|411.98|418.66|412.06|418.92|412.32|418.53|411.93|169
1696152000000|2023-10-01 09:20:00|418.68|412.08|418.96|412.36|419|412.4|418.51|411.91|156
1696152300000|2023-10-01 09:25:00|418.89|412.29|419.55|412.95|419.79|413.19|418.89|412.29|159
1696152600000|2023-10-01 09:30:00|419.51|412.91|419.67|413.07|419.71|413.11|419.26|412.66|149
1696152900000|2023-10-01 09:35:00|419.69|413.09|419.17|412.57|419.93|413.33|418.97|412.37|181
1696153200000|2023-10-01 09:40:00|419.14|412.54|419.19|412.59|419.2|412.6|418.87|412.27|80
1696153500000|2023-10-01 09:45:00|419.16|412.56|419.99|413.39|420.21|413.61|419.16|412.56|123
1696153800000|2023-10-01 09:50:00|420|413.4|420.43|413.83|420.73|414.13|419.92|413.32|305
1696154100000|2023-10-01 09:55:00|420.34|413.74|420.76|414.16|421.19|414.59|420.28|413.68|213
1696154400000|2023-10-01 10:00:00|420.75|414.15|421.85|415.25|422.07|415.47|420.75|414.15|319
1696154700000|2023-10-01 10:05:00|421.87|415.27|423.36|416.76|424.25|417.65|421.76|415.16|261
1696155000000|2023-10-01 10:10:00|423.38|416.78|423.39|416.79|423.78|417.18|423.01|416.41|138
1696155300000|2023-10-01 10:15:00|423.36|416.76|422.76|416.16|423.62|417.02|422.58|415.98|199
1696155600000|2023-10-01 10:20:00|422.78|416.18|422.69|416.09|423.77|417.17|422.66|416.06|178
1696155900000|2023-10-01 10:25:00|422.68|416.08|422.59|415.99|422.68|416.08|421.81|415.21|151
1696156200000|2023-10-01 10:30:00|422.46|415.86|421.8|415.2|422.46|415.86|421.15|414.55|148
1696156500000|2023-10-01 10:35:00|421.82|415.22|421.47|414.87|421.97|415.37|421.14|414.54|123
1696156800000|2023-10-01 10:40:00|421.51|414.91|421.77|415.17|422.06|415.46|421.45|414.85|125
1696157100000|2023-10-01 10:45:00|421.76|415.16|422.26|415.66|422.44|415.84|421.51|414.91|85
1696157400000|2023-10-01 10:50:00|422.22|415.62|421.92|415.32|422.44|415.84|421.91|415.31|73
1696157700000|2023-10-01 10:55:00|421.94|415.34|422.39|415.79|422.41|415.81|421.88|415.28|53
1696158000000|2023-10-01 11:00:00|422.38|415.78|421.43|414.83|422.38|415.78|421.36|414.76|128
1696158300000|2023-10-01 11:05:00|421.49|414.89|421.31|414.71|421.86|415.26|421.27|414.67|140
1696158600000|2023-10-01 11:10:00|421.32|414.72|422.12|415.52|422.17|415.57|421.31|414.71|101
1696158900000|2023-10-01 11:15:00|421.94|415.34|422.43|415.83|422.48|415.88|421.64|415.04|161
1696159200000|2023-10-01 11:20:00|422.44|415.84|422.67|416.07|422.7|416.1|422.27|415.67|177
1696159500000|2023-10-01 11:25:00|422.68|416.08|423.19|416.59|423.24|416.64|422.68|416.08|123
1696159800000|2023-10-01 11:30:00|423.2|416.6|423.67|417.07|423.83|417.23|423.2|416.6|62
1696160100000|2023-10-01 11:35:00|423.66|417.06|423.79|417.19|423.89|417.29|423.1|416.5|122
1696160400000|2023-10-01 11:40:00|423.82|417.22|423.76|417.16|423.88|417.28|423.64|417.04|75
1696160700000|2023-10-01 11:45:00|423.74|417.14|422.9|416.3|423.92|417.32|422.86|416.26|135
1696161000000|2023-10-01 11:50:00|422.89|416.29|423.46|416.86|423.58|416.98|422.77|416.17|103
1696161300000|2023-10-01 11:55:00|423.49|416.89|423.53|416.93|423.68|417.08|423.47|416.87|58
1696161600000|2023-10-01 12:00:00|423.55|416.95|423.09|416.49|423.72|417.12|422.98|416.38|140
1696161900000|2023-10-01 12:05:00|423.1|416.5|422.41|415.81|423.31|416.71|422.41|415.81|116
1696162200000|2023-10-01 12:10:00|422.45|415.85|422.76|416.16|423.11|416.51|422.45|415.85|78
1696162500000|2023-10-01 12:15:00|422.77|416.17|422.49|415.89|422.89|416.29|422.04|415.44|107
1696162800000|2023-10-01 12:20:00|422.5|415.9|422.51|415.91|422.86|416.26|422.5|415.9|95
1696163100000|2023-10-01 12:25:00|422.52|415.92|423.01|416.41|423.13|416.53|422.46|415.86|122
1696163400000|2023-10-01 12:30:00|422.99|416.39|423.28|416.68|423.3|416.7|422.62|416.02|101
1696163700000|2023-10-01 12:35:00|423.29|416.69|423.46|416.86|423.66|417.06|423.14|416.54|118
1696164000000|2023-10-01 12:40:00|423.47|416.87|423.52|416.92|423.68|417.08|423.36|416.76|94
1696164300000|2023-10-01 12:45:00|423.43|416.83|423.6|417|423.77|417.17|423.43|416.83|73
1696164600000|2023-10-01 12:50:00|423.58|416.98|423.29|416.69|423.67|417.07|423.29|416.69|67
1696164900000|2023-10-01 12:55:00|423.28|416.68|423.16|416.56|423.36|416.76|422.92|416.32|78
1696165200000|2023-10-01 13:00:00|423.2|416.6|422.98|416.38|423.52|416.92|422.98|416.38|75
1696165500000|2023-10-01 13:05:00|422.99|416.39|422.78|416.18|423.08|416.48|422.69|416.09|131
1696165800000|2023-10-01 13:10:00|422.69|416.09|422.78|416.18|422.88|416.28|422.58|415.98|104
1696166100000|2023-10-01 13:15:00|422.76|416.16|422.89|416.29|423.19|416.59|422.66|416.06|119
1696166400000|2023-10-01 13:20:00|422.92|416.32|422.82|416.22|423.2|416.6|422.81|416.21|148
1696166700000|2023-10-01 13:25:00|422.89|416.29|423.26|416.66|423.26|416.66|422.81|416.21|79
1696167000000|2023-10-01 13:30:00|423.24|416.64|423.01|416.41|423.26|416.66|422.92|416.32|70
1696167300000|2023-10-01 13:35:00|423.12|416.52|423.24|416.64|423.29|416.69|422.84|416.24|80
1696167600000|2023-10-01 13:40:00|423.27|416.67|423.44|416.84|423.47|416.87|423.11|416.51|73
1696167900000|2023-10-01 13:45:00|423.42|416.82|423.99|417.39|424.04|417.44|423.29|416.69|90
1696168200000|2023-10-01 13:50:00|423.93|417.33|423.59|416.99|423.96|417.36|423.27|416.67|78
1696168500000|2023-10-01 13:55:00|423.62|417.02|423.82|417.22|423.88|417.28|423.57|416.97|36
1696168800000|2023-10-01 14:00:00|423.83|417.23|424.13|417.53|424.2|417.6|423.83|417.23|63
1696169100000|2023-10-01 14:05:00|424.12|417.52|424.17|417.57|424.41|417.81|423.92|417.32|135
1696169400000|2023-10-01 14:10:00|424.19|417.59|424.44|417.84|424.45|417.85|424.02|417.42|59
1696169700000|2023-10-01 14:15:00|424.45|417.85|424.96|418.36|424.99|418.39|424.44|417.84|89
1696170000000|2023-10-01 14:20:00|425.03|418.43|424.66|418.06|425.03|418.43|424.53|417.93|122
1696170300000|2023-10-01 14:25:00|424.65|418.05|424.77|418.17|424.88|418.28|424.62|418.02|95
1696170600000|2023-10-01 14:30:00|424.74|418.14|424.03|417.43|424.74|418.14|423.68|417.08|165
1696170900000|2023-10-01 14:35:00|423.91|417.31|423.06|416.46|424.27|417.67|422.82|416.22|226
1696171200000|2023-10-01 14:40:00|422.93|416.33|422.55|415.95|423.05|416.45|422.26|415.66|142
1696171500000|2023-10-01 14:45:00|422.54|415.94|422.27|415.67|423.19|416.59|421.96|415.36|241
1696171800000|2023-10-01 14:50:00|422.24|415.64|422.24|415.64|422.8|416.2|422.11|415.51|122
1696172100000|2023-10-01 14:55:00|422.23|415.63|421.99|415.39|422.32|415.72|421.81|415.21|89
1696172400000|2023-10-01 15:00:00|421.97|415.37|422.7|416.1|422.75|416.15|421.79|415.19|113
1696172700000|2023-10-01 15:05:00|422.69|416.09|422.65|416.05|422.91|416.31|422.55|415.95|73
1696173000000|2023-10-01 15:10:00|422.64|416.04|422.39|415.79|422.74|416.14|422.25|415.65|54
1696173300000|2023-10-01 15:15:00|422.37|415.77|421.88|415.28|422.37|415.77|421.79|415.19|70
1696173600000|2023-10-01 15:20:00|421.87|415.27|421.95|415.35|422.37|415.77|421.84|415.24|77
1696173900000|2023-10-01 15:25:00|421.96|415.36|422.16|415.56|422.32|415.72|421.96|415.36|59
1696174200000|2023-10-01 15:30:00|422.15|415.55|422.83|416.23|422.91|416.31|422.06|415.46|102
1696174500000|2023-10-01 15:35:00|422.84|416.24|422.62|416.02|422.89|416.29|422.5|415.9|79
1696174800000|2023-10-01 15:40:00|422.61|416.01|422.29|415.69|422.61|416.01|422.25|415.65|64
1696175100000|2023-10-01 15:45:00|422.31|415.71|422.35|415.75|422.49|415.89|422.15|415.55|90
1696175400000|2023-10-01 15:50:00|422.33|415.73|422.36|415.76|422.68|416.08|422.16|415.56|85
1696175700000|2023-10-01 15:55:00|422.37|415.77|422.64|416.04|422.64|416.04|422.14|415.54|120
1696176000000|2023-10-01 16:00:00|422.69|416.09|422.4|415.8|422.72|416.12|422.07|415.47|147
1696176300000|2023-10-01 16:05:00|422.39|415.79|422.22|415.62|422.63|416.03|422.21|415.61|74
1696176600000|2023-10-01 16:10:00|422.21|415.61|422.45|415.85|422.46|415.86|422.03|415.43|87
1696176900000|2023-10-01 16:15:00|422.46|415.86|422.24|415.64|422.49|415.89|422.11|415.51|125
1696177200000|2023-10-01 16:20:00|422.23|415.63|422.08|415.48|422.27|415.67|421.96|415.36|77
1696177500000|2023-10-01 16:25:00|422.07|415.47|422.19|415.59|422.42|415.82|422.07|415.47|53
1696177800000|2023-10-01 16:30:00|422.16|415.56|422.51|415.91|422.59|415.99|422.09|415.49|103
1696178100000|2023-10-01 16:35:00|422.55|415.95|421.89|415.29|422.57|415.97|421.89|415.29|72
1696178400000|2023-10-01 16:40:00|421.9|415.3|421.79|415.19|421.95|415.35|421.25|414.65|135
1696178700000|2023-10-01 16:45:00|421.77|415.17|422.33|415.73|422.42|415.82|421.44|414.84|112
1696179000000|2023-10-01 16:50:00|422.32|415.72|422.12|415.52|422.7|416.1|422.05|415.45|87
1696179300000|2023-10-01 16:55:00|422.1|415.5|421.5|414.9|422.42|415.82|421.37|414.77|117
1696179600000|2023-10-01 17:00:00|421.49|414.89|421.84|415.24|422.14|415.54|421.46|414.86|102
1696179900000|2023-10-01 17:05:00|421.82|415.22|422.19|415.59|422.32|415.72|421.82|415.22|91
1696180200000|2023-10-01 17:10:00|422.2|415.6|422.12|415.52|422.36|415.76|422.06|415.46|88
1696180500000|2023-10-01 17:15:00|422.16|415.56|421.77|415.17|422.32|415.72|421.76|415.16|73
1696180800000|2023-10-01 17:20:00|421.76|415.16|421.77|415.17|421.86|415.26|421.3|414.7|69
1696181100000|2023-10-01 17:25:00|421.75|415.15|421.56|414.96|421.9|415.3|421.51|414.91|65
1696181400000|2023-10-01 17:30:00|421.58|414.98|421.17|414.57|421.58|414.98|421.13|414.53|63
1696181700000|2023-10-01 17:35:00|421.18|414.58|420.51|413.91|421.2|414.6|420.36|413.76|115
1696182000000|2023-10-01 17:40:00|420.5|413.9|419.89|413.29|420.57|413.97|419.87|413.27|109
1696182300000|2023-10-01 17:45:00|419.88|413.28|419.92|413.32|420.15|413.55|419.76|413.16|125
1696182600000|2023-10-01 17:50:00|419.96|413.36|420.18|413.58|420.85|414.25|419.65|413.05|210
1696182900000|2023-10-01 17:55:00|420.2|413.6|419.86|413.26|420.2|413.6|419.32|412.72|160
1696183200000|2023-10-01 18:00:00|419.83|413.23|420.18|413.58|420.34|413.74|419.55|412.95|124
1696183500000|2023-10-01 18:05:00|420.16|413.56|420.2|413.6|420.56|413.96|420.11|413.51|109
1696183800000|2023-10-01 18:10:00|420.19|413.59|420.79|414.19|421.01|414.41|420.19|413.59|100
1696184100000|2023-10-01 18:15:00|420.8|414.2|421|414.4|421.01|414.41|420.76|414.16|79
1696184400000|2023-10-01 18:20:00|421.01|414.41|421.36|414.76|421.36|414.76|420.97|414.37|71
1696184700000|2023-10-01 18:25:00|421.42|414.82|421.2|414.6|421.47|414.87|421.03|414.43|57
1696185000000|2023-10-01 18:30:00|421.21|414.61|421.86|415.26|421.91|415.31|421.2|414.6|56
1696185300000|2023-10-01 18:35:00|421.9|415.3|421.83|415.23|421.92|415.32|421.7|415.1|21
1696185600000|2023-10-01 18:40:00|421.84|415.24|422.16|415.56|422.18|415.58|421.78|415.18|29
1696185900000|2023-10-01 18:45:00|422.18|415.58|422.49|415.89|422.49|415.89|422.18|415.58|16
1696186200000|2023-10-01 18:50:00|422.48|415.88|422.41|415.81|422.62|416.02|422.37|415.77|34
1696186500000|2023-10-01 18:55:00|422.42|415.82|422.53|415.93|422.6|416|422.31|415.71|26
1696186800000|2023-10-01 19:00:00|422.52|415.92|422.34|415.74|422.52|415.92|422.16|415.56|32
1696187100000|2023-10-01 19:05:00|422.33|415.73|422.64|416.04|422.64|416.04|422.33|415.73|47
1696187400000|2023-10-01 19:10:00|422.65|416.05|422.54|415.94|422.88|416.28|422.52|415.92|49
1696187700000|2023-10-01 19:15:00|422.53|415.93|422.56|415.96|422.57|415.97|422.47|415.87|15
1696188000000|2023-10-01 19:20:00|422.57|415.97|422.85|416.25|422.97|416.37|422.57|415.97|35
1696188300000|2023-10-01 19:25:00|422.92|416.32|422.82|416.22|422.93|416.33|422.68|416.08|53
1696188600000|2023-10-01 19:30:00|422.84|416.24|422.8|416.2|422.86|416.26|422.67|416.07|44
1696188900000|2023-10-01 19:35:00|422.78|416.18|422.81|416.21|422.84|416.24|422.72|416.12|22
1696189200000|2023-10-01 19:40:00|422.79|416.19|422.84|416.24|422.84|416.24|422.76|416.16|26
1696189500000|2023-10-01 19:45:00|422.83|416.23|422.86|416.26|422.86|416.26|422.56|415.96|86
1696189800000|2023-10-01 19:50:00|422.9|416.3|422.79|416.19|423|416.4|422.76|416.16|47
1696190100000|2023-10-01 19:55:00|422.78|416.18|423.13|416.53|423.14|416.54|422.76|416.16|75
1696190400000|2023-10-01 20:00:00|423.17|416.57|422.47|415.87|423.3|416.7|422.25|415.65|227
1696190700000|2023-10-01 20:05:00|422.59|415.99|423.35|416.75|423.47|416.87|422.48|415.88|120
1696191000000|2023-10-01 20:10:00|423.37|416.77|424.57|417.97|424.78|418.18|423.31|416.71|173
1696191300000|2023-10-01 20:15:00|424.58|417.98|423.97|417.37|424.73|418.13|423.96|417.36|160
1696191600000|2023-10-01 20:20:00|423.95|417.35|424.13|417.53|424.36|417.76|423.95|417.35|93
1696191900000|2023-10-01 20:25:00|424.15|417.55|423.92|417.32|424.34|417.74|423.9|417.3|91
1696192200000|2023-10-01 20:30:00|423.93|417.33|423.22|416.62|423.96|417.36|423.14|416.54|178
1696192500000|2023-10-01 20:35:00|423.2|416.6|423.19|416.59|423.36|416.76|422.91|416.31|104
1696192800000|2023-10-01 20:40:00|423.2|416.6|423.81|417.21|423.81|417.21|423.2|416.6|81
1696193100000|2023-10-01 20:45:00|423.85|417.25|424.19|417.59|424.29|417.69|423.85|417.25|98
1696193400000|2023-10-01 20:50:00|424.15|417.55|423.69|417.09|424.16|417.56|423.45|416.85|145
1696193700000|2023-10-01 20:55:00|423.68|417.08|423.88|417.28|423.88|417.28|423.47|416.87|73
1696194000000|2023-10-01 21:00:00|423.89|417.29|424.34|417.74|424.41|417.81|423.83|417.23|116
1696194300000|2023-10-01 21:05:00|424.33|417.73|424|417.4|424.44|417.84|423.97|417.37|136
1696194600000|2023-10-01 21:10:00|423.97|417.37|423.56|416.96|424.01|417.41|423.36|416.76|112
1696194900000|2023-10-01 21:15:00|423.54|416.94|423.81|417.21|423.86|417.26|423.52|416.92|41
1696195200000|2023-10-01 21:20:00|423.79|417.19|423.53|416.93|423.8|417.2|423.46|416.86|83
1696195500000|2023-10-01 21:25:00|423.56|416.96|423.6|417|423.85|417.25|423.5|416.9|51
1696195800000|2023-10-01 21:30:00|423.62|417.02|423.34|416.74|423.62|417.02|423.27|416.67|76
1696196100000|2023-10-01 21:35:00|423.32|416.72|423.09|416.49|423.35|416.75|422.89|416.29|74
1696196400000|2023-10-01 21:40:00|423.03|416.43|423.09|416.49|423.26|416.66|423.01|416.41|60
1696196700000|2023-10-01 21:45:00|423.07|416.47|423.08|416.48|423.1|416.5|423.06|416.46|16
1696197000000|2023-10-01 21:50:00|423.05|416.45|423.07|416.47|423.07|416.47|423.05|416.45|4
1696197300000|2023-10-01 21:55:00|423.09|416.49|423.52|416.92|423.56|416.96|423.09|416.49|56
1696197600000|2023-10-01 22:00:00|423.5|416.9|423.34|416.74|423.86|417.26|423.34|416.74|169
1696197900000|2023-10-01 22:05:00|423.33|416.73|423.39|416.79|423.54|416.94|423.11|416.51|97
1696198200000|2023-10-01 22:10:00|423.43|416.83|424.03|417.43|424.1|417.5|423.42|416.82|64
1696198500000|2023-10-01 22:15:00|424.04|417.44|430.11|423.51|430.54|423.94|424.03|417.43|223
1696198800000|2023-10-01 22:20:00|430.08|423.48|430.4|423.8|430.76|424.16|428.65|422.05|265
1696199100000|2023-10-01 22:25:00|430.38|423.78|430.19|423.59|431.22|424.62|430.15|423.55|128
1696199400000|2023-10-01 22:30:00|430.16|423.56|431.6|425|432.09|425.49|430.16|423.56|189
1696199700000|2023-10-01 22:35:00|431.66|425.06|430.22|423.62|432.02|425.42|429.96|423.36|129
1696200000000|2023-10-01 22:40:00|430.21|423.61|430.16|423.56|430.49|423.89|429.72|423.12|71
1696200300000|2023-10-01 22:45:00|430.1|423.5|429.99|423.39|430.84|424.24|429.98|423.38|97
1696200600000|2023-10-01 22:50:00|430.14|423.54|430.37|423.77|430.62|424.02|430.08|423.48|101
1696200900000|2023-10-01 22:55:00|430.35|423.75|431.24|424.64|431.39|424.79|430.25|423.65|55
1696201200000|2023-10-01 23:00:00|431.25|424.65|431.42|424.82|431.42|424.82|431.25|424.65|5
1696201500000|2023-10-01 23:05:00|431.01|424.41|430.62|424.02|431.03|424.43|430.27|423.67|128
1696201800000|2023-10-01 23:10:00|430.6|424|429.78|423.18|430.83|424.23|429.62|423.02|178
1696202100000|2023-10-01 23:15:00|429.76|423.16|429.75|423.15|430.61|424.01|429.75|423.15|119
1696202400000|2023-10-01 23:20:00|429.76|423.16|429.73|423.13|430.01|423.41|429.39|422.79|113
1696202700000|2023-10-01 23:25:00|429.72|423.12|428.54|421.94|429.74|423.14|428.45|421.85|153
1696203000000|2023-10-01 23:30:00|428.53|421.93|428.54|421.94|428.87|422.27|428.07|421.47|95
1696203300000|2023-10-01 23:35:00|428.57|421.97|428.88|422.28|428.88|422.28|428.53|421.93|56
1696203600000|2023-10-01 23:40:00|429.28|422.68|429.89|423.29|429.94|423.34|429.28|422.68|64
1696203900000|2023-10-01 23:45:00|429.9|423.3|430.18|423.58|430.33|423.73|429.56|422.96|80
1696204200000|2023-10-01 23:50:00|430.2|423.6|430.12|423.52|430.46|423.86|429.84|423.24|77
1696204500000|2023-10-01 23:55:00|430.13|423.53|429.96|423.36|430.16|423.56|429.71|423.11|79
1696204800000|2023-10-02 00:00:00|430.18|423.58|430.23|423.63|430.98|424.38|430.18|423.58|138
1696205100000|2023-10-02 00:05:00|430.26|423.66|430.05|423.45|430.41|423.81|429.24|422.64|214
1696205400000|2023-10-02 00:10:00|430.15|423.55|429.5|422.9|430.52|423.92|429.5|422.9|171
1696205700000|2023-10-02 00:15:00|429.52|422.92|429.24|422.64|429.52|422.92|429.05|422.45|96
1696206000000|2023-10-02 00:20:00|429.27|422.67|428.17|421.57|429.5|422.9|428.12|421.52|160
1696206300000|2023-10-02 00:25:00|428.16|421.56|429.31|422.71|429.6|423|428.16|421.56|121
1696206600000|2023-10-02 00:30:00|429.3|422.7|429.21|422.61|429.48|422.88|428.92|422.32|115
1696206900000|2023-10-02 00:35:00|429.19|422.59|428.76|422.16|429.28|422.68|428.6|422|117
1696207200000|2023-10-02 00:40:00|428.77|422.17|429.44|422.84|429.44|422.84|428.33|421.73|99
1696207500000|2023-10-02 00:45:00|429.47|422.87|429.42|422.82|429.72|423.12|429.42|422.82|103
1696207800000|2023-10-02 00:50:00|429.45|422.85|428.57|421.97|429.45|422.85|428.01|421.41|201
1696208100000|2023-10-02 00:55:00|428.61|422.01|428.39|421.79|428.69|422.09|428.36|421.76|73
1696208400000|2023-10-02 01:00:00|428.38|421.78|429.2|422.6|429.23|422.63|428.28|421.68|68
1696208700000|2023-10-02 01:05:00|429.22|422.62|429.09|422.49|429.41|422.81|428.76|422.16|115
1696209000000|2023-10-02 01:10:00|429.1|422.5|428.16|421.56|429.16|422.56|427.85|421.25|140
1696209300000|2023-10-02 01:15:00|428.12|421.52|428.4|421.8|428.68|422.08|427.91|421.31|131
1696209600000|2023-10-02 01:20:00|428.41|421.81|428.73|422.13|428.81|422.21|428.35|421.75|89
1696209900000|2023-10-02 01:25:00|428.67|422.07|428.83|422.23|429.05|422.45|428.34|421.74|120
1696210200000|2023-10-02 01:30:00|428.82|422.22|429.41|422.81|429.41|422.81|428.8|422.2|105
1696210500000|2023-10-02 01:35:00|429.42|422.82|428.95|422.35|429.57|422.97|428.88|422.28|108
1696210800000|2023-10-02 01:40:00|428.98|422.38|429.52|422.92|429.68|423.08|428.96|422.36|65
1696211100000|2023-10-02 01:45:00|429.54|422.94|429.7|423.1|429.9|423.3|429.4|422.8|89
1696211400000|2023-10-02 01:50:00|429.72|423.12|429.77|423.17|430.13|423.53|429.63|423.03|75
1696211700000|2023-10-02 01:55:00|429.79|423.19|430.19|423.59|430.44|423.84|429.68|423.08|91
1696212000000|2023-10-02 02:00:00|430.21|423.61|430.48|423.88|430.51|423.91|430|423.4|105
1696212300000|2023-10-02 02:05:00|430.45|423.85|430.52|423.92|430.54|423.94|430.17|423.57|73
1696212600000|2023-10-02 02:10:00|430.51|423.91|430.18|423.58|430.7|424.1|430.16|423.56|85
1696212900000|2023-10-02 02:15:00|430.16|423.56|430.31|423.71|430.7|424.1|430.03|423.43|86
1696213200000|2023-10-02 02:20:00|430.33|423.73|430.24|423.64|430.4|423.8|429.77|423.17|122
1696213500000|2023-10-02 02:25:00|430.25|423.65|430.58|423.98|430.65|424.05|430.25|423.65|77
1696213800000|2023-10-02 02:30:00|430.59|423.99|430.79|424.19|430.88|424.28|430.5|423.9|69
1696214100000|2023-10-02 02:35:00|430.82|424.22|430.91|424.31|430.95|424.35|430.68|424.08|60
1696214400000|2023-10-02 02:40:00|430.93|424.33|430.97|424.37|431.05|424.45|430.81|424.21|45
1696214700000|2023-10-02 02:45:00|430.96|424.36|431.02|424.42|431.02|424.42|430.87|424.27|32
1696215000000|2023-10-02 02:50:00|431.03|424.43|431.4|424.8|431.48|424.88|431.03|424.43|43
1696215300000|2023-10-02 02:55:00|431.39|424.79|431.6|425|431.63|425.03|431.39|424.79|29
1696215600000|2023-10-02 03:00:00|431.59|424.99|431.22|424.62|431.59|424.99|431.22|424.62|34
1696215900000|2023-10-02 03:05:00|431.29|424.69|431.18|424.58|431.4|424.8|431.03|424.43|133
1696216200000|2023-10-02 03:10:00|431.17|424.57|430.73|424.13|431.17|424.57|430.72|424.12|105
1696216500000|2023-10-02 03:15:00|430.71|424.11|430.94|424.34|430.96|424.36|430.53|423.93|61
1696216800000|2023-10-02 03:20:00|430.93|424.33|430.57|423.97|430.93|424.33|430.42|423.82|63
1696217100000|2023-10-02 03:25:00|430.56|423.96|430.84|424.24|430.96|424.36|430.53|423.93|80
1696217400000|2023-10-02 03:30:00|430.83|424.23|430.68|424.08|431.04|424.44|430.68|424.08|89
1696217700000|2023-10-02 03:35:00|430.67|424.07|430|423.4|430.67|424.07|429.83|423.23|146
1696218000000|2023-10-02 03:40:00|430.01|423.41|431.49|424.89|431.59|424.99|430.01|423.41|98
1696218300000|2023-10-02 03:45:00|431.42|424.82|430.04|423.44|431.42|424.82|429.79|423.19|96
1696218600000|2023-10-02 03:50:00|430.09|423.49|430.16|423.56|430.49|423.89|429.98|423.38|141
1696218900000|2023-10-02 03:55:00|430.14|423.54|430.56|423.96|430.59|423.99|430.14|423.54|82
1696219200000|2023-10-02 04:00:00|430.57|423.97|431.16|424.56|431.81|425.21|430.39|423.79|169
1696219500000|2023-10-02 04:05:00|431.18|424.58|430.28|423.68|431.18|424.58|430.28|423.68|162
1696219800000|2023-10-02 04:10:00|430.3|423.7|430.35|423.75|431.02|424.42|430.28|423.68|180
1696220100000|2023-10-02 04:15:00|430.32|423.72|430.41|423.81|430.81|424.21|430.26|423.66|166
1696220400000|2023-10-02 04:20:00|430.4|423.8|429.84|423.24|430.42|423.82|429.82|423.22|89
1696220700000|2023-10-02 04:25:00|429.87|423.27|429.65|423.05|429.95|423.35|429.65|423.05|50
1696221000000|2023-10-02 04:30:00|429.69|423.09|429.47|422.87|429.84|423.24|429.38|422.78|202
1696221300000|2023-10-02 04:35:00|429.48|422.88|429.33|422.73|429.7|423.1|429.14|422.54|101
1696221600000|2023-10-02 04:40:00|429.32|422.72|428.71|422.11|429.33|422.73|428.7|422.1|153
1696221900000|2023-10-02 04:45:00|428.7|422.1|428.82|422.22|429.14|422.54|428.64|422.04|119
1696222200000|2023-10-02 04:50:00|428.83|422.23|429.36|422.76|429.43|422.83|428.83|422.23|149
1696222500000|2023-10-02 04:55:00|429.35|422.75|428.97|422.37|429.53|422.93|428.97|422.37|124
1696222800000|2023-10-02 05:00:00|428.98|422.38|428.68|422.08|429.09|422.49|428.6|422|104
1696223100000|2023-10-02 05:05:00|428.66|422.06|428.53|421.93|428.67|422.07|428.15|421.55|85
1696223400000|2023-10-02 05:10:00|428.57|421.97|430.02|423.42|430.02|423.42|428.57|421.97|167
1696223700000|2023-10-02 05:15:00|430.21|423.61|431.51|424.91|432.83|426.23|430.21|423.61|358
1696224000000|2023-10-02 05:20:00|431.5|424.9|432.11|425.51|432.18|425.58|431.27|424.67|214
1696224300000|2023-10-02 05:25:00|432.1|425.5|431.99|425.39|432.17|425.57|431.74|425.14|146
1696224600000|2023-10-02 05:30:00|432|425.4|430.58|423.98|432.03|425.43|430.55|423.95|200
1696224900000|2023-10-02 05:35:00|430.61|424.01|430.52|423.92|431.03|424.43|430.49|423.89|207
1696225200000|2023-10-02 05:40:00|430.49|423.89|429.32|422.72|430.63|424.03|429.31|422.71|159
1696225500000|2023-10-02 05:45:00|429.47|422.87|429.47|422.87|430.01|423.41|429.06|422.46|222
1696225800000|2023-10-02 05:50:00|429.48|422.88|429.37|422.77|429.78|423.18|429.32|422.72|116
1696226100000|2023-10-02 05:55:00|429.39|422.79|430.03|423.43|430.21|423.61|429.39|422.79|118
1696226400000|2023-10-02 06:00:00|429.98|423.38|430.33|423.73|430.33|423.73|429.66|423.06|120
1696226700000|2023-10-02 06:05:00|430.35|423.75|430.5|423.9|430.92|424.32|430.35|423.75|101
1696227000000|2023-10-02 06:10:00|430.53|423.93|430.88|424.28|431.07|424.47|430.39|423.79|100
1696227300000|2023-10-02 06:15:00|430.84|424.24|430.48|423.88|431.05|424.45|430.44|423.84|123
1696227600000|2023-10-02 06:20:00|430.5|423.9|430.95|424.35|431.66|425.06|430.5|423.9|152
1696227900000|2023-10-02 06:25:00|431.01|424.41|431.47|424.87|431.51|424.91|430.98|424.38|145
1696228200000|2023-10-02 06:30:00|431.45|424.85|431.41|424.81|431.63|425.03|431.33|424.73|168
1696228500000|2023-10-02 06:35:00|431.43|424.83|431.58|424.98|431.86|425.26|431.07|424.47|150
1696228800000|2023-10-02 06:40:00|431.6|425|431.2|424.6|431.73|425.13|431.14|424.54|100
1696229100000|2023-10-02 06:45:00|431.22|424.62|431.32|424.72|431.33|424.73|431.14|424.54|65
1696229400000|2023-10-02 06:50:00|431.37|424.77|431.25|424.65|431.44|424.84|431.13|424.53|67
1696229700000|2023-10-02 06:55:00|431.26|424.66|431.24|424.64|431.37|424.77|431.13|424.53|61
1696230000000|2023-10-02 07:00:00|431.25|424.65|431.23|424.63|431.49|424.89|431.22|424.62|52
1696230300000|2023-10-02 07:05:00|431.26|424.66|431.13|424.53|431.79|425.19|431.13|424.53|42
1696230600000|2023-10-02 07:10:00|431.14|424.54|431.16|424.56|431.61|425.01|431.13|424.53|47
1696230900000|2023-10-02 07:15:00|431.17|424.57|431.52|424.92|431.56|424.96|431.16|424.56|62
1696231200000|2023-10-02 07:20:00|431.51|424.91|431.94|425.34|431.99|425.39|431.45|424.85|118
1696231500000|2023-10-02 07:25:00|431.92|425.32|431.83|425.23|432.3|425.7|431.69|425.09|127
1696231800000|2023-10-02 07:30:00|431.73|425.13|431.31|424.71|432.08|425.48|431.23|424.63|201
1696232100000|2023-10-02 07:35:00|431.26|424.66|431.86|425.26|431.86|425.26|431.25|424.65|114
1696232400000|2023-10-02 07:40:00|431.84|425.24|431.99|425.39|432.55|425.95|431.69|425.09|192
1696232700000|2023-10-02 07:45:00|431.95|425.35|432.2|425.6|432.59|425.99|431.95|425.35|68
1696233000000|2023-10-02 07:50:00|432.19|425.59|431.68|425.08|432.39|425.79|431.36|424.76|163
1696233300000|2023-10-02 07:55:00|431.49|424.89|431.75|425.15|431.79|425.19|431.33|424.73|72
1696233600000|2023-10-02 08:00:00|431.76|425.16|431.04|424.44|431.86|425.26|430.58|423.98|92
1696233900000|2023-10-02 08:05:00|431.02|424.42|431.77|425.17|431.77|425.17|430.57|423.97|151
1696234200000|2023-10-02 08:10:00|431.78|425.18|432.24|425.64|432.75|426.15|431.75|425.15|141
1696234500000|2023-10-02 08:15:00|432.31|425.71|433.1|426.5|433.44|426.84|432.29|425.69|185
1696234800000|2023-10-02 08:20:00|433.11|426.51|432.77|426.17|433.66|427.06|432.71|426.11|193
1696235100000|2023-10-02 08:25:00|432.79|426.19|432.96|426.36|433.13|426.53|432.6|426|164
1696235400000|2023-10-02 08:30:00|432.97|426.37|432.96|426.36|433.15|426.55|432.57|425.97|195
1696235700000|2023-10-02 08:35:00|433.03|426.43|433.28|426.68|433.91|427.31|432.92|426.32|300
1696236000000|2023-10-02 08:40:00|433.3|426.7|432.54|425.94|433.68|427.08|432.45|425.85|234
1696236300000|2023-10-02 08:45:00|432.55|425.95|431.74|425.14|432.81|426.21|431.74|425.14|266
1696236600000|2023-10-02 08:50:00|431.76|425.16|431.5|424.9|432.01|425.41|431.39|424.79|216
1696236900000|2023-10-02 08:55:00|431.51|424.91|431.53|424.93|431.81|425.21|431.45|424.85|144
1696237200000|2023-10-02 09:00:00|431.56|424.96|431.86|425.26|431.88|425.28|431.52|424.92|72
1696237500000|2023-10-02 09:05:00|431.87|425.27|431.12|424.52|432.1|425.5|431.02|424.42|157
1696237800000|2023-10-02 09:10:00|431.1|424.5|431.31|424.71|431.36|424.76|431|424.4|96
1696238100000|2023-10-02 09:15:00|431.35|424.75|430.28|423.68|431.51|424.91|430.23|423.63|129
1696238400000|2023-10-02 09:20:00|430.25|423.65|431.14|424.54|431.68|425.08|430.24|423.64|141
1696238700000|2023-10-02 09:25:00|431.15|424.55|431.75|425.15|431.8|425.2|431.15|424.55|52
1696239000000|2023-10-02 09:30:00|431.79|425.19|431.13|424.53|432.3|425.7|431.13|424.53|99
1696239300000|2023-10-02 09:35:00|431.14|424.54|430.92|424.32|431.14|424.54|430.57|423.97|130
1696239600000|2023-10-02 09:40:00|430.88|424.28|430.32|423.72|430.88|424.28|430.2|423.6|91
1696239900000|2023-10-02 09:45:00|430.33|423.73|430.47|423.87|430.79|424.19|430.27|423.67|56
1696240200000|2023-10-02 09:50:00|430.45|423.85|430.44|423.84|430.59|423.99|430.32|423.72|84
1696240500000|2023-10-02 09:55:00|430.45|423.85|430.36|423.76|430.75|424.15|430.36|423.76|81
1696240800000|2023-10-02 10:00:00|430.39|423.79|430.55|423.95|430.55|423.95|430.34|423.74|56
1696241100000|2023-10-02 10:05:00|430.53|423.93|430.5|423.9|430.55|423.95|430.48|423.88|34
1696241400000|2023-10-02 10:10:00|430.49|423.89|430.39|423.79|430.51|423.91|430.27|423.67|32
1696241700000|2023-10-02 10:15:00|430.38|423.78|430.04|423.44|430.39|423.79|429.92|423.32|93
1696242000000|2023-10-02 10:20:00|430.12|423.52|430.29|423.69|430.4|423.8|430.04|423.44|78
1696242300000|2023-10-02 10:25:00|430.45|423.85|430.8|424.2|430.89|424.29|430.45|423.85|23
1696242600000|2023-10-02 10:30:00|430.78|424.18|430.49|423.89|430.84|424.24|430.48|423.88|53
1696242900000|2023-10-02 10:35:00|430.29|423.69|429.93|423.33|430.29|423.69|429.83|423.23|84
1696243200000|2023-10-02 10:40:00|429.91|423.31|430.25|423.65|430.3|423.7|429.88|423.28|49
1696243500000|2023-10-02 10:45:00|430.26|423.66|429.99|423.39|430.27|423.67|429.98|423.38|50
1696243800000|2023-10-02 10:50:00|429.96|423.36|429.99|423.39|430.21|423.61|429.89|423.29|78
1696244100000|2023-10-02 10:55:00|430.08|423.48|430.01|423.41|430.08|423.48|429.9|423.3|45
1696244400000|2023-10-02 11:00:00|430.02|423.42|429.93|423.33|430.7|424.1|429.86|423.26|112
1696244700000|2023-10-02 11:05:00|429.94|423.34|429.38|422.78|429.95|423.35|429.3|422.7|145
1696245000000|2023-10-02 11:10:00|429.39|422.79|429.06|422.46|429.39|422.79|429.06|422.46|68
1696245300000|2023-10-02 11:15:00|429.16|422.56|429.58|422.98|429.63|423.03|429.06|422.46|57
1696245600000|2023-10-02 11:20:00|429.56|422.96|429.68|423.08|429.97|423.37|429.53|422.93|30
1696245900000|2023-10-02 11:25:00|429.67|423.07|429.65|423.05|429.67|423.07|429.59|422.99|28
1696246200000|2023-10-02 11:30:00|429.6|423|429.09|422.49|429.6|423|429.09|422.49|71
1696246500000|2023-10-02 11:35:00|429.08|422.48|428.6|422|429.15|422.55|428.6|422|68
1696246800000|2023-10-02 11:40:00|428.57|421.97|427.27|420.67|428.66|422.06|427.25|420.65|136
1696247100000|2023-10-02 11:45:00|427.29|420.69|427.25|420.65|427.29|420.69|427.23|420.63|4
1696248000000|2023-10-02 12:00:00|426.99|420.39|426.95|420.35|427.11|420.51|426.72|420.12|66
1696248300000|2023-10-02 12:05:00|426.92|420.32|427.01|420.41|427.02|420.42|426.59|419.99|86
1696248600000|2023-10-02 12:10:00|427|420.4|426.86|420.26|427.27|420.67|426.84|420.24|75
1696248900000|2023-10-02 12:15:00|426.87|420.27|427.07|420.47|427.24|420.64|426.59|419.99|102
1696249200000|2023-10-02 12:20:00|427.05|420.45|427.48|420.88|427.49|420.89|426.99|420.39|115
1696249500000|2023-10-02 12:25:00|427.49|420.89|428.2|421.6|428.27|421.67|427.47|420.87|144
1696249800000|2023-10-02 12:30:00|428.18|421.58|429.22|422.62|429.23|422.63|428.11|421.51|180
1696250100000|2023-10-02 12:35:00|429.2|422.6|428.87|422.27|429.53|422.93|428.77|422.17|134
1696250400000|2023-10-02 12:40:00|428.88|422.28|428.52|421.92|428.88|422.28|428.35|421.75|95
1696250700000|2023-10-02 12:45:00|428.57|421.97|428.27|421.67|428.87|422.27|428.05|421.45|117
1696251000000|2023-10-02 12:50:00|428.25|421.65|428.43|421.83|428.47|421.87|428.25|421.65|53
1696251300000|2023-10-02 12:55:00|428.37|421.77|428.28|421.68|428.73|422.13|428.28|421.68|89
1696251600000|2023-10-02 13:00:00|428.3|421.7|427.8|421.2|428.49|421.89|427.8|421.2|44
1696251900000|2023-10-02 13:05:00|427.79|421.19|427.38|420.78|427.79|421.19|427.1|420.5|77
1696252200000|2023-10-02 13:10:00|427.4|420.8|427.65|421.05|427.66|421.06|427.15|420.55|83
1696252500000|2023-10-02 13:15:00|427.69|421.09|427.66|421.06|428.02|421.42|427.49|420.89|108
1696252800000|2023-10-02 13:20:00|427.67|421.07|427.76|421.16|427.76|421.16|427.55|420.95|17
1696253100000|2023-10-02 13:25:00|427.6|421|426.69|420.09|427.6|421|426.64|420.04|102
1696253400000|2023-10-02 13:30:00|426.67|420.07|427.02|420.42|427.1|420.5|426.47|419.87|210
1696253700000|2023-10-02 13:35:00|427.01|420.41|427.36|420.76|427.82|421.22|427.01|420.41|147
1696254000000|2023-10-02 13:40:00|427.35|420.75|427.15|420.55|427.63|421.03|426.67|420.07|133
1696254300000|2023-10-02 13:45:00|427.12|420.52|426.62|420.02|427.14|420.54|426.54|419.94|92
1696254600000|2023-10-02 13:50:00|426.46|419.86|425.68|419.08|426.46|419.86|425.62|419.02|69
1696254900000|2023-10-02 13:55:00|425.64|419.04|426.6|420|426.6|420|425.59|418.99|86
1696255200000|2023-10-02 14:00:00|426.47|419.87|425.19|418.59|426.47|419.87|425.19|418.59|122
1696255500000|2023-10-02 14:05:00|425.13|418.53|423.76|417.16|425.16|418.56|423.76|417.16|156
1696255800000|2023-10-02 14:10:00|423.8|417.2|423.39|416.79|423.81|417.21|423.25|416.65|54
1696256400000|2023-10-02 14:20:00|423.11|416.51|423.73|417.13|423.73|417.13|422.76|416.16|115
1696256700000|2023-10-02 14:25:00|423.71|417.11|423.66|417.06|423.89|417.29|423.42|416.82|187
1696257000000|2023-10-02 14:30:00|423.65|417.05|425.27|418.67|425.29|418.69|423.35|416.75|167
1696257300000|2023-10-02 14:35:00|425.22|418.62|425.26|418.66|425.3|418.7|424.92|418.32|159
1696257600000|2023-10-02 14:40:00|425.28|418.68|425.76|419.16|426|419.4|425.06|418.46|180
1696257900000|2023-10-02 14:45:00|425.73|419.13|425.19|418.59|426.01|419.41|424.99|418.39|97
1696258200000|2023-10-02 14:50:00|425.1|418.5|425.98|419.38|426.15|419.55|425.03|418.43|114
1696258500000|2023-10-02 14:55:00|425.97|419.37|425.88|419.28|426.01|419.41|425.27|418.67|117
1696258800000|2023-10-02 15:00:00|425.93|419.33|425.68|419.08|426.01|419.41|425.59|418.99|89
1696259100000|2023-10-02 15:05:00|425.6|419|424.68|418.08|425.66|419.06|424.58|417.98|92
1696259700000|2023-10-02 15:15:00|424.88|418.28|424.15|417.55|425.21|418.61|423.64|417.04|163
1696260000000|2023-10-02 15:20:00|424.13|417.53|424.74|418.14|424.78|418.18|423.93|417.33|143
1696260300000|2023-10-02 15:25:00|424.71|418.11|423.89|417.29|424.76|418.16|423.73|417.13|176
1696260600000|2023-10-02 15:30:00|423.9|417.3|423.65|417.05|424.23|417.63|423.48|416.88|166
1696260900000|2023-10-02 15:35:00|423.64|417.04|423.67|417.07|423.72|417.12|423.24|416.64|142
1696261200000|2023-10-02 15:40:00|423.68|417.08|423.11|416.51|423.71|417.11|422.98|416.38|168
1696261500000|2023-10-02 15:45:00|423.1|416.5|421.8|415.2|423.12|416.52|421.35|414.75|281
1696261800000|2023-10-02 15:50:00|420.86|414.26|420.79|414.19|421.4|414.8|418.75|412.15|241
1696262400000|2023-10-02 16:00:00|420.55|413.95|419.96|413.36|420.55|413.95|419.69|413.09|89
1696262700000|2023-10-02 16:05:00|419.52|412.92|419.2|412.6|419.52|412.92|418.68|412.08|237
1696263000000|2023-10-02 16:10:00|419.16|412.56|420.68|414.08|420.7|414.1|419.08|412.48|276
1696263300000|2023-10-02 16:15:00|420.71|414.11|421.48|414.88|421.5|414.9|420.11|413.51|325
1696263600000|2023-10-02 16:20:00|421.49|414.89|421.77|415.17|421.79|415.19|421.42|414.82|145
1696263900000|2023-10-02 16:25:00|421.78|415.18|421.37|414.77|421.79|415.19|421.1|414.5|89
1696264200000|2023-10-02 16:30:00|421.38|414.78|421.3|414.7|421.52|414.92|420.96|414.36|195
1696264500000|2023-10-02 16:35:00|421.34|414.74|421.45|414.85|421.54|414.94|421.16|414.56|176
1696264800000|2023-10-02 16:40:00|421.43|414.83|421.54|414.94|421.71|415.11|421.01|414.41|179
1696265100000|2023-10-02 16:45:00|421.5|414.9|420.98|414.38|422.09|415.49|420.98|414.38|155
1696265400000|2023-10-02 16:50:00|421|414.4|421.39|414.79|421.39|414.79|420.82|414.22|160
1696265700000|2023-10-02 16:55:00|421.38|414.78|421.32|414.72|421.39|414.79|420.6|414|174
1696266000000|2023-10-02 17:00:00|421.31|414.71|420.31|413.71|421.62|415.02|420.3|413.7|186
1696266300000|2023-10-02 17:05:00|420.3|413.7|421.02|414.42|421.2|414.6|420.05|413.45|226
1696266600000|2023-10-02 17:10:00|420.99|414.39|420.72|414.12|421.04|414.44|420.12|413.52|201
1696266900000|2023-10-02 17:15:00|420.69|414.09|421.61|415.01|421.63|415.03|420.69|414.09|193
1696267200000|2023-10-02 17:20:00|421.62|415.02|421.52|414.92|421.69|415.09|421.37|414.77|143
1696267500000|2023-10-02 17:25:00|421.58|414.98|421.79|415.19|421.87|415.27|421.58|414.98|82
1696267800000|2023-10-02 17:30:00|421.81|415.21|421.74|415.14|421.93|415.33|421.52|414.92|92
1696268100000|2023-10-02 17:35:00|421.76|415.16|421.39|414.79|422|415.4|421.32|414.72|97
1696268400000|2023-10-02 17:40:00|421.37|414.77|422.11|415.51|422.13|415.53|421.37|414.77|80
1696268700000|2023-10-02 17:45:00|422.1|415.5|421.67|415.07|422.42|415.82|421.67|415.07|96
1696269000000|2023-10-02 17:50:00|421.71|415.11|422.02|415.42|422.23|415.63|421.71|415.11|65
1696269300000|2023-10-02 17:55:00|422.04|415.44|422.06|415.46|422.12|415.52|421.69|415.09|66
1696269600000|2023-10-02 18:00:00|422.05|415.45|422.09|415.49|422.33|415.73|421.71|415.11|131
1696269900000|2023-10-02 18:05:00|422.1|415.5|421.71|415.11|422.14|415.54|421.56|414.96|93
1696270200000|2023-10-02 18:10:00|421.69|415.09|422.43|415.83|422.43|415.83|421.67|415.07|92
1696270500000|2023-10-02 18:15:00|422.41|415.81|422.64|416.04|423.15|416.55|422.36|415.76|130
1696270800000|2023-10-02 18:20:00|422.63|416.03|422.17|415.57|422.63|416.03|422.11|415.51|95
1696271100000|2023-10-02 18:25:00|422.19|415.59|421.52|414.92|422.25|415.65|421.48|414.88|143
1696271400000|2023-10-02 18:30:00|421.55|414.95|420.88|414.28|421.8|415.2|420.68|414.08|126
1696271700000|2023-10-02 18:35:00|420.86|414.26|409.79|403.19|420.87|414.27|409.79|403.19|207
1696272000000|2023-10-02 18:40:00|409.86|403.26|415.02|408.42|415.59|408.99|409.04|402.44|296
1696272600000|2023-10-02 18:50:00|415.78|409.18|416.46|409.86|417.13|410.53|415.78|409.18|133
1696272900000|2023-10-02 18:55:00|416.2|409.6|415.57|408.97|416.22|409.62|415.51|408.91|98
1696273200000|2023-10-02 19:00:00|415.14|408.54|414.6|408|415.14|408.54|413.94|407.34|264
1696273500000|2023-10-02 19:05:00|414.57|407.97|414.7|408.1|415.41|408.81|413.55|406.95|285
1696273800000|2023-10-02 19:10:00|414.67|408.07|416.03|409.43|416.1|409.5|414.67|408.07|247
1696274100000|2023-10-02 19:15:00|416.02|409.42|415.96|409.36|416.03|409.43|415.67|409.07|43
1696274400000|2023-10-02 19:20:00|416.38|409.78|416.93|410.33|417.09|410.49|416.35|409.75|110
1696274700000|2023-10-02 19:25:00|416.96|410.36|416.67|410.07|417.19|410.59|416.33|409.73|163
1696275000000|2023-10-02 19:30:00|416.65|410.05|417.07|410.47|417.43|410.83|416.59|409.99|151
1696275300000|2023-10-02 19:35:00|417.06|410.46|417.42|410.82|417.61|411.01|416.94|410.34|145
1696275600000|2023-10-02 19:40:00|417.39|410.79|417.47|410.87|417.59|410.99|417.18|410.58|82
1696275900000|2023-10-02 19:45:00|417.45|410.85|417.91|411.31|417.91|411.31|417.43|410.83|98
1696276200000|2023-10-02 19:50:00|417.9|411.3|418.75|412.15|418.83|412.23|417.83|411.23|180
1696276500000|2023-10-02 19:55:00|418.7|412.1|419.28|412.68|419.31|412.71|418.7|412.1|204
1696276800000|2023-10-02 20:00:00|419.31|412.71|419.46|412.86|419.62|413.02|418.84|412.24|120
1696277100000|2023-10-02 20:05:00|419.45|412.85|418.77|412.17|419.67|413.07|418.56|411.96|85
1696277400000|2023-10-02 20:10:00|418.75|412.15|418.47|411.87|418.76|412.16|418.2|411.6|87
1696277700000|2023-10-02 20:15:00|418.51|411.91|418.68|412.08|418.88|412.28|418.51|411.91|61
1696278000000|2023-10-02 20:20:00|418.69|412.09|418.19|411.59|418.74|412.14|418.09|411.49|89
1696278300000|2023-10-02 20:25:00|418.3|411.7|418.62|412.02|419.3|412.7|418.28|411.68|127
1696278600000|2023-10-02 20:30:00|418.6|412|418.62|412.02|418.68|412.08|418.2|411.6|131
1696278900000|2023-10-02 20:35:00|418.68|412.08|418.78|412.18|418.89|412.29|418.62|412.02|76
1696279200000|2023-10-02 20:40:00|418.77|412.17|418.47|411.87|418.83|412.23|418.47|411.87|100
1696279500000|2023-10-02 20:45:00|418.45|411.85|418.34|411.74|418.64|412.04|418.13|411.53|104
1696279800000|2023-10-02 20:50:00|418.38|411.78|418.57|411.97|418.7|412.1|418.34|411.74|98
1696280100000|2023-10-02 20:55:00|418.6|412|418.44|411.84|418.6|412|418.32|411.72|90
1696280400000|2023-10-02 21:00:00|418.41|411.81|418.45|411.85|418.52|411.92|418.04|411.44|75
1696280700000|2023-10-02 21:05:00|418.44|411.84|417.91|411.31|418.44|411.84|417.87|411.27|55
1696281000000|2023-10-02 21:10:00|417.85|411.25|416.73|410.13|417.85|411.25|416.72|410.12|76
1696281300000|2023-10-02 21:15:00|416.7|410.1|417.36|410.76|417.43|410.83|416.6|410|164
1696281600000|2023-10-02 21:20:00|417.37|410.77|417.42|410.82|417.59|410.99|417.36|410.76|49
1696281900000|2023-10-02 21:25:00|417.39|410.79|417.52|410.92|417.68|411.08|417.27|410.67|72
1696282200000|2023-10-02 21:30:00|417.45|410.85|415.77|409.17|417.56|410.96|415.48|408.88|164
1696282500000|2023-10-02 21:35:00|415.78|409.18|415.79|409.19|416.48|409.88|415.78|409.18|152
1696282800000|2023-10-02 21:40:00|415.77|409.17|414.88|408.28|415.78|409.18|414.86|408.26|82
1696283100000|2023-10-02 21:45:00|414.86|408.26|413.53|406.93|414.87|408.27|413.5|406.9|126
1696283400000|2023-10-02 21:50:00|414.17|407.57|414.06|407.46|415|408.4|413.9|407.3|97
1696283700000|2023-10-02 21:55:00|413.42|406.82|415.24|408.64|415.42|408.82|413.15|406.55|291
1696284000000|2023-10-02 22:00:00|415.25|408.65|415.33|408.73|415.6|409|415.23|408.63|211
1696284300000|2023-10-02 22:05:00|415.32|408.72|414.72|408.12|415.33|408.73|414.33|407.73|319
1696284600000|2023-10-02 22:10:00|414.7|408.1|414.56|407.96|414.95|408.35|414.36|407.76|195
1696284900000|2023-10-02 22:15:00|414.57|407.97|414.99|408.39|415.1|408.5|414.29|407.69|208
1696285200000|2023-10-02 22:20:00|414.98|408.38|415.13|408.53|415.21|408.61|414.68|408.08|196
1696285500000|2023-10-02 22:25:00|415.16|408.56|414.64|408.04|415.19|408.59|414.38|407.78|221
1696285800000|2023-10-02 22:30:00|414.65|408.05|414.83|408.23|415.02|408.42|414.46|407.86|217
1696286100000|2023-10-02 22:35:00|414.82|408.22|415.01|408.41|415.02|408.42|414.51|407.91|179
1696286400000|2023-10-02 22:40:00|415|408.4|414.92|408.32|415|408.4|414.51|407.91|141
1696286700000|2023-10-02 22:45:00|414.91|408.31|414.9|408.3|414.98|408.38|414.71|408.11|153
1696287000000|2023-10-02 22:50:00|414.91|408.31|415.02|408.42|415.05|408.45|414.87|408.27|101
1696287300000|2023-10-02 22:55:00|415.05|408.45|415.28|408.68|415.3|408.7|414.85|408.25|255
1696287600000|2023-10-02 23:00:00|415.31|408.71|415.22|408.62|415.34|408.74|414.98|408.38|206
1696287900000|2023-10-02 23:05:00|415.23|408.63|415.25|408.65|415.62|409.02|415.13|408.53|260
1696288200000|2023-10-02 23:10:00|415.24|408.64|414.86|408.26|415.29|408.69|414.75|408.15|243
1696288500000|2023-10-02 23:15:00|414.88|408.28|414.86|408.26|414.88|408.28|414.77|408.17|27
1696288800000|2023-10-02 23:20:00|414.95|408.35|415.01|408.41|415.32|408.72|414.95|408.35|41
1696289100000|2023-10-02 23:25:00|415.02|408.42|415.43|408.83|415.45|408.85|415.02|408.42|57
1696289400000|2023-10-02 23:30:00|415.45|408.85|415.69|409.09|415.71|409.11|415.42|408.82|128
1696289700000|2023-10-02 23:35:00|415.71|409.11|415.77|409.17|415.96|409.36|415.47|408.87|162
1696290000000|2023-10-02 23:40:00|415.76|409.16|415.99|409.39|416.13|409.53|415.76|409.16|188
1696290300000|2023-10-02 23:45:00|415.96|409.36|416.27|409.67|416.32|409.72|415.82|409.22|219
1696290600000|2023-10-02 23:50:00|416.24|409.64|416.27|409.67|416.37|409.77|416.19|409.59|171
1696290900000|2023-10-02 23:55:00|416.24|409.64|415.78|409.18|416.26|409.66|415.54|408.94|233
1696291200000|2023-10-03 00:00:00|415.8|409.2|415.82|409.22|415.92|409.32|415.53|408.93|144
1696291500000|2023-10-03 00:05:00|415.81|409.21|416.31|409.71|416.42|409.82|415.49|408.89|207
1696291800000|2023-10-03 00:10:00|416.29|409.69|416.21|409.61|416.61|410.01|416.15|409.55|147
1696292100000|2023-10-03 00:15:00|416.23|409.63|416.35|409.75|416.63|410.03|416.01|409.41|195
1696292400000|2023-10-03 00:20:00|416.36|409.76|416.29|409.69|416.49|409.89|416.17|409.57|277
1696292700000|2023-10-03 00:25:00|416.33|409.73|416.2|409.6|416.52|409.92|416.13|409.53|164
1696293000000|2023-10-03 00:30:00|416.23|409.63|416.47|409.87|416.59|409.99|416.19|409.59|182
1696293300000|2023-10-03 00:35:00|416.48|409.88|416.38|409.78|416.49|409.89|415.55|408.95|186
1696293600000|2023-10-03 00:40:00|416.39|409.79|416.4|409.8|416.58|409.98|416.2|409.6|157
1696293900000|2023-10-03 00:45:00|416.41|409.81|415.94|409.34|416.56|409.96|415.69|409.09|177
1696294200000|2023-10-03 00:50:00|415.95|409.35|416.35|409.75|416.36|409.76|415.74|409.14|178
1696294500000|2023-10-03 00:55:00|416.37|409.77|416.27|409.67|416.45|409.85|415.84|409.24|166
1696294800000|2023-10-03 01:00:00|416.28|409.68|415.89|409.29|416.34|409.74|415.86|409.26|139
1696295100000|2023-10-03 01:05:00|415.9|409.3|415.52|408.92|416|409.4|415.49|408.89|128
1696295400000|2023-10-03 01:10:00|415.5|408.9|416.35|409.75|416.44|409.84|415.33|408.73|148
1696295700000|2023-10-03 01:15:00|416.34|409.74|416.5|409.9|416.66|410.06|416.31|409.71|141
1696296000000|2023-10-03 01:20:00|416.48|409.88|416.84|410.24|416.87|410.27|416.4|409.8|114
1696296300000|2023-10-03 01:25:00|416.87|410.27|417.59|410.99|417.64|411.04|416.7|410.1|275
1696296600000|2023-10-03 01:30:00|417.63|411.03|417.73|411.13|417.85|411.25|417.25|410.65|262
1696296900000|2023-10-03 01:35:00|417.76|411.16|418.01|411.41|418.03|411.43|417.57|410.97|238
1696297200000|2023-10-03 01:40:00|418.02|411.42|417.83|411.23|418.04|411.44|417.63|411.03|200
1696297500000|2023-10-03 01:45:00|417.82|411.22|418.09|411.49|418.12|411.52|417.61|411.01|163
1696297800000|2023-10-03 01:50:00|418.1|411.5|417.64|411.04|418.11|411.51|417.51|410.91|176
1696298100000|2023-10-03 01:55:00|417.65|411.05|418.18|411.58|418.27|411.67|417.65|411.05|205
1696298400000|2023-10-03 02:00:00|418.22|411.62|418.13|411.53|418.33|411.73|418.05|411.45|212
1696298700000|2023-10-03 02:05:00|418.16|411.56|418.24|411.64|418.42|411.82|418.16|411.56|178
1696299000000|2023-10-03 02:10:00|418.28|411.68|418.7|412.1|418.78|412.18|418.25|411.65|239
1696299300000|2023-10-03 02:15:00|418.76|412.16|418.93|412.33|418.97|412.37|418.68|412.08|250
1696299600000|2023-10-03 02:20:00|418.96|412.36|419.11|412.51|419.11|412.51|418.77|412.17|227
1696299900000|2023-10-03 02:25:00|419.25|412.65|419.56|412.96|419.63|413.03|419.17|412.57|268
1696300200000|2023-10-03 02:30:00|419.58|412.98|419.5|412.9|419.59|412.99|419.44|412.84|119
1696300500000|2023-10-03 02:35:00|419.54|412.94|419.52|412.92|419.54|412.94|419.36|412.76|185
1696300800000|2023-10-03 02:40:00|419.49|412.89|419.28|412.68|419.75|413.15|419.28|412.68|181
1696301100000|2023-10-03 02:45:00|419.25|412.65|419.4|412.8|419.42|412.82|419.19|412.59|102
1696301400000|2023-10-03 02:50:00|419.41|412.81|419.81|413.21|419.87|413.27|419.37|412.77|160
1696301700000|2023-10-03 02:55:00|419.6|413|419.64|413.04|419.81|413.21|419.54|412.94|173
1696302000000|2023-10-03 03:00:00|419.68|413.08|418.92|412.32|419.7|413.1|418.76|412.16|228
1696302300000|2023-10-03 03:05:00|418.93|412.33|419.22|412.62|419.42|412.82|418.82|412.22|227
1696302600000|2023-10-03 03:10:00|419.17|412.57|419.56|412.96|419.59|412.99|418.86|412.26|172
1696302900000|2023-10-03 03:15:00|419.59|412.99|419.25|412.65|419.63|413.03|419.14|412.54|102
1696303200000|2023-10-03 03:20:00|419.24|412.64|418.86|412.26|419.31|412.71|418.82|412.22|163
1696303500000|2023-10-03 03:25:00|418.85|412.25|418.58|411.98|418.86|412.26|418.28|411.68|130
1696303800000|2023-10-03 03:30:00|418.5|411.9|419.11|412.51|419.21|412.61|418.46|411.86|185
1696304100000|2023-10-03 03:35:00|419.1|412.5|419.57|412.97|419.67|413.07|419.03|412.43|209
1696304400000|2023-10-03 03:40:00|419.61|413.01|419.78|413.18|419.87|413.27|419.49|412.89|134
1696304700000|2023-10-03 03:45:00|419.82|413.22|419.11|412.51|419.82|413.22|419.06|412.46|144
1696305000000|2023-10-03 03:50:00|419.1|412.5|418.71|412.11|419.17|412.57|418.7|412.1|92
1696305300000|2023-10-03 03:55:00|418.75|412.15|419.4|412.8|419.45|412.85|418.75|412.15|199
1696305600000|2023-10-03 04:00:00|419.37|412.77|419.21|412.61|419.52|412.92|419.2|412.6|93
1696305900000|2023-10-03 04:05:00|419.2|412.6|418.63|412.03|419.21|412.61|418.63|412.03|36
1696306200000|2023-10-03 04:10:00|418.51|411.91|418.49|411.89|418.55|411.95|418.38|411.78|50
1696306500000|2023-10-03 04:15:00|418.51|411.91|418.52|411.92|418.7|412.1|418.33|411.73|57
1696306800000|2023-10-03 04:20:00|418.5|411.9|417.89|411.29|418.57|411.97|417.89|411.29|102
1696307100000|2023-10-03 04:25:00|417.91|411.31|417.57|410.97|417.91|411.31|417.45|410.85|58
1696307400000|2023-10-03 04:30:00|417.58|410.98|417.75|411.15|418.03|411.43|417.47|410.87|156
1696307700000|2023-10-03 04:35:00|417.8|411.2|418.39|411.79|418.39|411.79|417.8|411.2|111
1696308000000|2023-10-03 04:40:00|418.38|411.78|417.99|411.39|418.52|411.92|417.99|411.39|54
1696308300000|2023-10-03 04:45:00|417.95|411.35|417.55|410.95|417.95|411.35|417.53|410.93|30
1696308600000|2023-10-03 04:50:00|417.53|410.93|418.16|411.56|418.17|411.57|417.53|410.93|32
1696308900000|2023-10-03 04:55:00|418.11|411.51|418.46|411.86|418.56|411.96|418.1|411.5|89
1696309200000|2023-10-03 05:00:00|418.47|411.87|418.39|411.79|418.47|411.87|418.06|411.46|105
1696309500000|2023-10-03 05:05:00|418.36|411.76|417.82|411.22|418.44|411.84|417.82|411.22|55
1696309800000|2023-10-03 05:10:00|417.72|411.12|417.67|411.07|417.94|411.34|417.55|410.95|114
1696310100000|2023-10-03 05:15:00|417.7|411.1|417.39|410.79|417.94|411.34|417.37|410.77|95
1696310400000|2023-10-03 05:20:00|417.42|410.82|417.7|411.1|417.84|411.24|417.32|410.72|90
1696310700000|2023-10-03 05:25:00|417.69|411.09|417.04|410.44|417.7|411.1|417.04|410.44|34
1696311000000|2023-10-03 05:30:00|417.03|410.43|417.36|410.76|417.43|410.83|416.87|410.27|61
1696311300000|2023-10-03 05:35:00|417.37|410.77|417.67|411.07|417.77|411.17|417.37|410.77|83
1696311600000|2023-10-03 05:40:00|417.69|411.09|418.03|411.43|418.14|411.54|417.68|411.08|132
1696311900000|2023-10-03 05:45:00|418.02|411.42|417.24|410.64|418.05|411.45|417.24|410.64|60
1696312200000|2023-10-03 05:50:00|417.25|410.65|417.47|410.87|417.47|410.87|417.23|410.63|102
1696312500000|2023-10-03 05:55:00|417.46|410.86|416.61|410.01|417.52|410.92|416.57|409.97|97
1696312800000|2023-10-03 06:00:00|416.62|410.02|416.44|409.84|416.93|410.33|416.44|409.84|97
1696313100000|2023-10-03 06:05:00|416.45|409.85|416.71|410.11|416.82|410.22|416.45|409.85|109
1696313400000|2023-10-03 06:10:00|416.72|410.12|417.34|410.74|417.45|410.85|416.63|410.03|119
1696313700000|2023-10-03 06:15:00|417.35|410.75|416.91|410.31|417.48|410.88|416.81|410.21|112
1696314000000|2023-10-03 06:20:00|416.89|410.29|416.97|410.37|417.04|410.44|416.6|410|133
1696314300000|2023-10-03 06:25:00|416.95|410.35|417.27|410.67|417.27|410.67|416.81|410.21|76
1696314600000|2023-10-03 06:30:00|417.26|410.66|417.03|410.43|417.33|410.73|416.91|410.31|67
1696314900000|2023-10-03 06:35:00|417.01|410.41|417.85|411.25|417.85|411.25|417.01|410.41|116
1696315200000|2023-10-03 06:40:00|417.84|411.24|417.93|411.33|418.1|411.5|417.84|411.24|50
1696315500000|2023-10-03 06:45:00|417.95|411.35|418.13|411.53|418.23|411.63|417.93|411.33|114
1696315800000|2023-10-03 06:50:00|418.15|411.55|417.9|411.3|418.41|411.81|417.87|411.27|128
1696316100000|2023-10-03 06:55:00|417.88|411.28|417.74|411.14|417.88|411.28|417.65|411.05|70
1696316400000|2023-10-03 07:00:00|417.75|411.15|417.99|411.39|418.09|411.49|417.7|411.1|92
1696316700000|2023-10-03 07:05:00|417.98|411.38|417.74|411.14|418.05|411.45|417.64|411.04|39
1696317000000|2023-10-03 07:10:00|417.75|411.15|417.73|411.13|418.1|411.5|417.71|411.11|76
1696317300000|2023-10-03 07:15:00|417.77|411.17|417.21|410.61|417.77|411.17|417.17|410.57|71
1696317600000|2023-10-03 07:20:00|417.19|410.59|417.04|410.44|417.28|410.68|416.92|410.32|114
1696317900000|2023-10-03 07:25:00|417.03|410.43|417.39|410.79|417.45|410.85|417.03|410.43|92
1696318200000|2023-10-03 07:30:00|417.37|410.77|416.37|409.77|417.37|410.77|416.37|409.77|118
1696318500000|2023-10-03 07:35:00|416.38|409.78|416.46|409.86|416.66|410.06|416.04|409.44|142
1696318800000|2023-10-03 07:40:00|416.47|409.87|416.46|409.86|416.76|410.16|416.38|409.78|92
1696319100000|2023-10-03 07:45:00|416.45|409.85|416.55|409.95|416.74|410.14|416.45|409.85|80
1696319400000|2023-10-03 07:50:00|416.44|409.84|416.25|409.65|416.53|409.93|416.2|409.6|53
1696319700000|2023-10-03 07:55:00|416.24|409.64|416.1|409.5|416.24|409.64|415.86|409.26|61
1696320000000|2023-10-03 08:00:00|416.11|409.51|416.93|410.33|416.93|410.33|416.08|409.48|107
1696320300000|2023-10-03 08:05:00|416.94|410.34|417.3|410.7|417.3|410.7|416.78|410.18|78
1696320600000|2023-10-03 08:10:00|417.31|410.71|417.55|410.95|417.55|410.95|417.31|410.71|44
1696320900000|2023-10-03 08:15:00|417.58|410.98|417.99|411.39|418.01|411.41|417.58|410.98|29
1696321200000|2023-10-03 08:20:00|418|411.4|417.83|411.23|418.12|411.52|417.83|411.23|63
1696321500000|2023-10-03 08:25:00|417.86|411.26|418.35|411.75|418.46|411.86|417.85|411.25|61
1696321800000|2023-10-03 08:30:00|418.34|411.74|417.69|411.09|418.34|411.74|417.69|411.09|79
1696322100000|2023-10-03 08:35:00|417.7|411.1|417.88|411.28|417.88|411.28|417.47|410.87|76
1696322400000|2023-10-03 08:40:00|417.86|411.26|417.71|411.11|417.88|411.28|417.68|411.08|32
1696322700000|2023-10-03 08:45:00|417.72|411.12|417.99|411.39|418.03|411.43|417.71|411.11|70
1696323000000|2023-10-03 08:50:00|417.98|411.38|417.96|411.36|417.98|411.38|417.84|411.24|27
1696323300000|2023-10-03 08:55:00|417.94|411.34|417.66|411.06|417.94|411.34|417.58|410.98|64
1696323600000|2023-10-03 09:00:00|417.68|411.08|418.03|411.43|418.05|411.45|417.56|410.96|71
1696323900000|2023-10-03 09:05:00|418|411.4|418.11|411.51|418.14|411.54|417.78|411.18|80
1696324200000|2023-10-03 09:10:00|418.13|411.53|418.03|411.43|418.21|411.61|417.98|411.38|81
1696324500000|2023-10-03 09:15:00|418.07|411.47|418.43|411.83|418.44|411.84|417.96|411.36|172
1696324800000|2023-10-03 09:20:00|418.47|411.87|417.83|411.23|418.47|411.87|417.79|411.19|133
1696325100000|2023-10-03 09:25:00|417.86|411.26|417.5|410.9|417.93|411.33|417.45|410.85|140
1696325400000|2023-10-03 09:30:00|417.51|410.91|417.38|410.78|417.73|411.13|417.38|410.78|110
1696325700000|2023-10-03 09:35:00|417.37|410.77|417.9|411.3|417.92|411.32|417.37|410.77|156
1696326000000|2023-10-03 09:40:00|417.89|411.29|417.56|410.96|417.96|411.36|417.44|410.84|108
1696326300000|2023-10-03 09:45:00|417.59|410.99|417.5|410.9|417.65|411.05|417.4|410.8|125
1696326600000|2023-10-03 09:50:00|417.51|410.91|417.58|410.98|417.65|411.05|417.3|410.7|111
1696326900000|2023-10-03 09:55:00|417.59|410.99|417.05|410.45|417.62|411.02|417.03|410.43|129
1696327200000|2023-10-03 10:00:00|417.09|410.49|417.81|411.21|417.83|411.23|417.05|410.45|107
1696327500000|2023-10-03 10:05:00|417.83|411.23|417.76|411.16|417.86|411.26|417.55|410.95|148
1696327800000|2023-10-03 10:10:00|417.75|411.15|416.92|410.32|417.77|411.17|416.73|410.13|108
1696328100000|2023-10-03 10:15:00|416.9|410.3|416.9|410.3|417.17|410.57|416.77|410.17|119
1696328400000|2023-10-03 10:20:00|416.86|410.26|416.62|410.02|416.88|410.28|416.44|409.84|120
1696328700000|2023-10-03 10:25:00|416.63|410.03|416.82|410.22|416.83|410.23|416.4|409.8|97
1696329000000|2023-10-03 10:30:00|416.83|410.23|417.04|410.44|417.09|410.49|416.57|409.97|168
1696329300000|2023-10-03 10:35:00|417.05|410.45|417.59|410.99|417.6|411|416.94|410.34|157
1696329600000|2023-10-03 10:40:00|417.61|411.01|417.58|410.98|417.72|411.12|417.32|410.72|163
1696329900000|2023-10-03 10:45:00|417.61|411.01|417.39|410.79|417.88|411.28|417.22|410.62|169
1696330200000|2023-10-03 10:50:00|417.4|410.8|417.89|411.29|418.09|411.49|417.4|410.8|192
1696330500000|2023-10-03 10:55:00|417.9|411.3|418.24|411.64|418.25|411.65|417.84|411.24|129
1696330800000|2023-10-03 11:00:00|418.27|411.67|417.75|411.15|418.45|411.85|417.69|411.09|148
1696331100000|2023-10-03 11:05:00|417.76|411.16|417.46|410.86|417.82|411.22|417.46|410.86|78
1696331400000|2023-10-03 11:10:00|417.47|410.87|416.89|410.29|417.66|411.06|416.74|410.14|140
1696331700000|2023-10-03 11:15:00|416.9|410.3|416.94|410.34|417.08|410.48|416.45|409.85|174
1696332000000|2023-10-03 11:20:00|416.93|410.33|416.36|409.76|417|410.4|416.17|409.57|161
1696332300000|2023-10-03 11:25:00|416.34|409.74|416.14|409.54|416.55|409.95|416.1|409.5|163
1696332600000|2023-10-03 11:30:00|416.06|409.46|416.78|410.18|416.94|410.34|415.97|409.37|227
1696332900000|2023-10-03 11:35:00|416.77|410.17|416.54|409.94|416.82|410.22|416.12|409.52|137
1696333200000|2023-10-03 11:40:00|416.53|409.93|417.03|410.43|417.26|410.66|416.53|409.93|199
1696333500000|2023-10-03 11:45:00|417.04|410.44|416.94|410.34|417.39|410.79|416.91|410.31|120
1696333800000|2023-10-03 11:50:00|416.95|410.35|417.06|410.46|417.19|410.59|416.7|410.1|89
1696334100000|2023-10-03 11:55:00|417.02|410.42|417.1|410.5|417.24|410.64|417.02|410.42|63
1696334400000|2023-10-03 12:00:00|417.11|410.51|416.46|409.86|417.18|410.58|416.34|409.74|139
1696334700000|2023-10-03 12:05:00|416.44|409.84|416.02|409.42|416.45|409.85|415.63|409.03|169
1696335000000|2023-10-03 12:10:00|416.03|409.43|415.73|409.13|416.2|409.6|415.48|408.88|165
1696335300000|2023-10-03 12:15:00|415.71|409.11|415.43|408.83|415.73|409.13|414.53|407.93|232
1696335600000|2023-10-03 12:20:00|415.44|408.84|416|409.4|416.1|409.5|415.36|408.76|162
1696335900000|2023-10-03 12:25:00|415.99|409.39|416.12|409.52|416.31|409.71|415.87|409.27|111
1696336200000|2023-10-03 12:30:00|416.11|409.51|416.53|409.93|416.62|410.02|416.04|409.44|138
1696336500000|2023-10-03 12:35:00|416.51|409.91|416.07|409.47|416.51|409.91|415.65|409.05|105
1696336800000|2023-10-03 12:40:00|416.05|409.45|415.54|408.94|416.1|409.5|415.37|408.77|138
1696337100000|2023-10-03 12:45:00|415.55|408.95|416.03|409.43|416.06|409.46|415.55|408.95|107
1696337400000|2023-10-03 12:50:00|416.02|409.42|415.68|409.08|416.02|409.42|415.26|408.66|133
1696337700000|2023-10-03 12:55:00|415.67|409.07|415.7|409.1|415.87|409.27|415.19|408.59|107
1696338000000|2023-10-03 13:00:00|415.68|409.08|415.42|408.82|415.79|409.19|414.82|408.22|166
1696338300000|2023-10-03 13:05:00|415.4|408.8|415.64|409.04|415.98|409.38|415.02|408.42|148
1696338600000|2023-10-03 13:10:00|415.66|409.06|416.23|409.63|416.34|409.74|415.55|408.95|119
1696338900000|2023-10-03 13:15:00|416.2|409.6|416.34|409.74|416.5|409.9|416.16|409.56|96
1696339200000|2023-10-03 13:20:00|416.35|409.75|417.09|410.49|417.1|410.5|416.35|409.75|93
1696339500000|2023-10-03 13:25:00|417.11|410.51|416.98|410.38|417.34|410.74|416.74|410.14|112
1696339800000|2023-10-03 13:30:00|416.97|410.37|416.77|410.17|417.08|410.48|416.57|409.97|102
1696340100000|2023-10-03 13:35:00|416.78|410.18|417.05|410.45|417.28|410.68|416.65|410.05|111
1696340400000|2023-10-03 13:40:00|417.08|410.48|417.38|410.78|417.38|410.78|417.07|410.47|65
1696340700000|2023-10-03 13:45:00|417.33|410.73|416.95|410.35|417.36|410.76|416.61|410.01|106
1696341000000|2023-10-03 13:50:00|416.93|410.33|417.04|410.44|417.11|410.51|416.83|410.23|141
1696341300000|2023-10-03 13:55:00|417.05|410.45|416.74|410.14|417.07|410.47|416.6|410|142
1696341600000|2023-10-03 14:00:00|416.73|410.13|414.94|408.34|416.73|410.13|414.63|408.03|230
1696341900000|2023-10-03 14:05:00|414.97|408.37|415.37|408.77|415.43|408.83|414.86|408.26|185
1696342200000|2023-10-03 14:10:00|415.27|408.67|415.63|409.03|416.17|409.57|415.26|408.66|155
1696342500000|2023-10-03 14:15:00|415.64|409.04|414.57|407.97|415.71|409.11|414.52|407.92|151
1696342800000|2023-10-03 14:20:00|414.92|408.32|414.91|408.31|415.2|408.6|414.79|408.19|143
1696343100000|2023-10-03 14:25:00|414.86|408.26|414.41|407.81|415.1|408.5|414.15|407.55|153
1696343400000|2023-10-03 14:30:00|414.44|407.84|415.11|408.51|415.14|408.54|414.42|407.82|203
1696343700000|2023-10-03 14:35:00|415.1|408.5|414.6|408|415.49|408.89|414.6|408|216
1696344000000|2023-10-03 14:40:00|414.59|407.99|415.1|408.5|415.31|408.71|414.49|407.89|127
1696344300000|2023-10-03 14:45:00|415.08|408.48|413.74|407.14|415.15|408.55|413.72|407.12|147
1696344600000|2023-10-03 14:50:00|413.57|406.97|413.89|407.29|414.12|407.52|413.2|406.6|237
1696344900000|2023-10-03 14:55:00|414.01|407.41|413.7|407.1|414.26|407.66|413.7|407.1|72
1696345200000|2023-10-03 15:00:00|413.68|407.08|412.89|406.29|413.85|407.25|412.67|406.07|202
1696345500000|2023-10-03 15:05:00|412.85|406.25|412.17|405.57|412.85|406.25|411.54|404.94|131
1696345800000|2023-10-03 15:10:00|412.48|405.88|412.8|406.2|412.8|406.2|412.48|405.88|13
1696346100000|2023-10-03 15:15:00|412.76|406.16|412.96|406.36|413.68|407.08|412.69|406.09|188
1696346400000|2023-10-03 15:20:00|412.97|406.37|412.87|406.27|413.06|406.46|412.64|406.04|130
1696346700000|2023-10-03 15:25:00|412.89|406.29|412.88|406.28|412.97|406.37|412.58|405.98|136
1696347000000|2023-10-03 15:30:00|412.89|406.29|412.2|405.6|413.12|406.52|412.1|405.5|179
1696347300000|2023-10-03 15:35:00|412.19|405.59|412.22|405.62|412.53|405.93|411.6|405|137
1696347600000|2023-10-03 15:40:00|412.31|405.71|411.4|404.8|412.4|405.8|411.38|404.78|99
1696347900000|2023-10-03 15:45:00|411.41|404.81|411.18|404.58|411.92|405.32|411.13|404.53|131
1696348200000|2023-10-03 15:50:00|411.2|404.6|410.89|404.29|411.42|404.82|410.74|404.14|184
1696348500000|2023-10-03 15:55:00|410.84|404.24|411.69|405.09|411.99|405.39|410.67|404.07|160
1696348800000|2023-10-03 16:00:00|411.58|404.98|411.16|404.56|411.58|404.98|411.12|404.52|45
1696349100000|2023-10-03 16:05:00|411.44|404.84|411|404.4|411.93|405.33|410.98|404.38|147
1696349400000|2023-10-03 16:10:00|410.98|404.38|411.49|404.89|411.68|405.08|410.84|404.24|242
1696349700000|2023-10-03 16:15:00|411.5|404.9|412.26|405.66|412.29|405.69|411.5|404.9|164
1696350000000|2023-10-03 16:20:00|412.27|405.67|412|405.4|412.58|405.98|411.32|404.72|237
1696350300000|2023-10-03 16:25:00|411.99|405.39|411.89|405.29|412.02|405.42|411.32|404.72|172
1696350600000|2023-10-03 16:30:00|411.9|405.3|411.9|405.3|412.14|405.54|411.58|404.98|110
1696350900000|2023-10-03 16:35:00|411.89|405.29|412.4|405.8|412.4|405.8|411.63|405.03|143
1696351200000|2023-10-03 16:40:00|412.44|405.84|412.39|405.79|412.76|406.16|412.07|405.47|108
1696351500000|2023-10-03 16:45:00|412.38|405.78|412.39|405.79|412.54|405.94|411.83|405.23|131
1696351800000|2023-10-03 16:50:00|412.38|405.78|412.23|405.63|412.43|405.83|412|405.4|154
1696352100000|2023-10-03 16:55:00|412.21|405.61|412.39|405.79|412.63|406.03|412.11|405.51|102
1696352400000|2023-10-03 17:00:00|412.4|405.8|411.9|405.3|412.72|406.12|411.84|405.24|116
1696352700000|2023-10-03 17:05:00|412.03|405.43|412.8|406.2|412.8|406.2|412.03|405.43|152
1696353000000|2023-10-03 17:10:00|412.79|406.19|412.36|405.76|412.79|406.19|412.23|405.63|100
1696353300000|2023-10-03 17:15:00|412.25|405.65|412.43|405.83|412.44|405.84|412.06|405.46|91
1696353600000|2023-10-03 17:20:00|412.33|405.73|412.72|406.12|412.77|406.17|412.26|405.66|130
1696353900000|2023-10-03 17:25:00|412.73|406.13|412.82|406.22|412.82|406.22|412.54|405.94|109
1696354200000|2023-10-03 17:30:00|412.81|406.21|413.21|406.61|413.37|406.77|412.81|406.21|41
1696354500000|2023-10-03 17:35:00|413.22|406.62|412.84|406.24|413.22|406.62|412.61|406.01|103
1696354800000|2023-10-03 17:40:00|412.83|406.23|412.03|405.43|412.84|406.24|411.99|405.39|88
1696355100000|2023-10-03 17:45:00|411.99|405.39|412.15|405.55|412.44|405.84|411.81|405.21|66
1696355400000|2023-10-03 17:50:00|412.16|405.56|412.62|406.02|412.62|406.02|412.01|405.41|80
1696355700000|2023-10-03 17:55:00|412.59|405.99|412.16|405.56|412.59|405.99|412.15|405.55|85
1696356000000|2023-10-03 18:00:00|412.14|405.54|411.49|404.89|412.21|405.61|411.47|404.87|146
1696356300000|2023-10-03 18:05:00|411.42|404.82|410.85|404.25|411.42|404.82|410.82|404.22|96
1696356600000|2023-10-03 18:10:00|410.86|404.26|410.71|404.11|411.18|404.58|410.66|404.06|157
1696356900000|2023-10-03 18:15:00|410.73|404.13|410.51|403.91|410.78|404.18|410.39|403.79|128
1696357200000|2023-10-03 18:20:00|410.52|403.92|410.84|404.24|410.87|404.27|410.34|403.74|150
1696357500000|2023-10-03 18:25:00|410.85|404.25|410.5|403.9|410.86|404.26|410.5|403.9|122
1696357800000|2023-10-03 18:30:00|410.42|403.82|409.65|403.05|410.46|403.86|409.52|402.92|205
1696358100000|2023-10-03 18:35:00|409.64|403.04|409.63|403.03|409.82|403.22|409.15|402.55|189
1696358400000|2023-10-03 18:40:00|409.6|403|410.15|403.55|410.35|403.75|409.6|403|147
1696358700000|2023-10-03 18:45:00|410.14|403.54|410|403.4|410.22|403.62|409.7|403.1|136
1696359000000|2023-10-03 18:50:00|410.01|403.41|409.99|403.39|410.26|403.66|409.97|403.37|121
1696359300000|2023-10-03 18:55:00|409.98|403.38|409.25|402.65|410.07|403.47|409.24|402.64|133
1696359600000|2023-10-03 19:00:00|409.27|402.67|409.2|402.6|409.52|402.92|408.39|401.79|182
1696359900000|2023-10-03 19:05:00|409.19|402.59|409.78|403.18|409.93|403.33|408.92|402.32|301
1696360200000|2023-10-03 19:10:00|409.82|403.22|410.2|403.6|410.22|403.62|409.76|403.16|126
1696360500000|2023-10-03 19:15:00|410.23|403.63|410.34|403.74|410.64|404.04|410.22|403.62|160
1696360800000|2023-10-03 19:20:00|410.5|403.9|410.4|403.8|410.68|404.08|410.07|403.47|191
1696361100000|2023-10-03 19:25:00|410.3|403.7|410.38|403.78|410.4|403.8|410.19|403.59|70
1696361400000|2023-10-03 19:30:00|410.32|403.72|410.29|403.69|410.56|403.96|410.24|403.64|91
1696361700000|2023-10-03 19:35:00|410.24|403.64|409.91|403.31|410.3|403.7|409.81|403.21|72
1696362000000|2023-10-03 19:40:00|409.87|403.27|410.21|403.61|410.21|403.61|409.82|403.22|80
1696362300000|2023-10-03 19:45:00|410.23|403.63|410.19|403.59|410.86|404.26|410.09|403.49|123
1696362600000|2023-10-03 19:50:00|410.2|403.6|409.82|403.22|410.36|403.76|409.75|403.15|168
1696362900000|2023-10-03 19:55:00|409.81|403.21|409.97|403.37|410.24|403.64|409.7|403.1|202
1696363200000|2023-10-03 20:00:00|409.98|403.38|409.67|403.07|410.26|403.66|409.53|402.93|161
1696363500000|2023-10-03 20:05:00|409.66|403.06|410.02|403.42|410.09|403.49|408.87|402.27|204
1696363800000|2023-10-03 20:10:00|410.04|403.44|410.68|404.08|410.8|404.2|410.04|403.44|212
1696364100000|2023-10-03 20:15:00|410.69|404.09|410.92|404.32|411.14|404.54|410.63|404.03|162
1696364400000|2023-10-03 20:20:00|410.93|404.33|411.44|404.84|411.44|404.84|410.93|404.33|136
1696364700000|2023-10-03 20:25:00|411.38|404.78|411.97|405.37|411.97|405.37|411.21|404.61|174
1696365000000|2023-10-03 20:30:00|411.91|405.31|411.66|405.06|412.07|405.47|411.61|405.01|157
1696365300000|2023-10-03 20:35:00|411.65|405.05|410.96|404.36|411.65|405.05|410.63|404.03|123
1696365600000|2023-10-03 20:40:00|410.88|404.28|410.89|404.29|411.14|404.54|410.76|404.16|182
1696365900000|2023-10-03 20:45:00|410.9|404.3|411.04|404.44|411.21|404.61|410.81|404.21|137
1696366200000|2023-10-03 20:50:00|411.06|404.46|411.16|404.56|411.45|404.85|411.06|404.46|91
1696366500000|2023-10-03 20:55:00|411.07|404.47|411.13|404.53|411.28|404.68|411.02|404.42|97
1696366800000|2023-10-03 21:00:00|411.12|404.52|410.88|404.28|411.18|404.58|410.74|404.14|126
1696367100000|2023-10-03 21:05:00|410.86|404.26|410.87|404.27|410.92|404.32|410.71|404.11|118
1696367400000|2023-10-03 21:10:00|410.88|404.28|410.81|404.21|411.01|404.41|410.56|403.96|183
1696367700000|2023-10-03 21:15:00|410.69|404.09|410.58|403.98|410.96|404.36|410.52|403.92|120
1696368000000|2023-10-03 21:20:00|410.55|403.95|410.67|404.07|410.86|404.26|410.55|403.95|111
1696368300000|2023-10-03 21:25:00|410.74|404.14|410.88|404.28|410.95|404.35|410.73|404.13|90
1696368600000|2023-10-03 21:30:00|410.89|404.29|410.47|403.87|410.89|404.29|410.44|403.84|183
1696368900000|2023-10-03 21:35:00|410.46|403.86|410.56|403.96|410.63|404.03|410.46|403.86|117
1696369200000|2023-10-03 21:40:00|410.59|403.99|411.2|404.6|411.21|404.61|410.56|403.96|144
1696369500000|2023-10-03 21:45:00|411.19|404.59|411.51|404.91|411.55|404.95|411.19|404.59|111
1696369800000|2023-10-03 21:50:00|411.49|404.89|411.16|404.56|411.49|404.89|411.15|404.55|100
1696370100000|2023-10-03 21:55:00|411.13|404.53|411.06|404.46|411.43|404.83|410.94|404.34|134
1696370400000|2023-10-03 22:00:00|411.04|404.44|410.54|403.94|411.05|404.45|410.39|403.79|141
1696370700000|2023-10-03 22:05:00|410.55|403.95|410.42|403.82|410.55|403.95|410.25|403.65|43
1696371000000|2023-10-03 22:10:00|410.43|403.83|410.86|404.26|410.93|404.33|410.43|403.83|58
1696371300000|2023-10-03 22:15:00|410.87|404.27|410.35|403.75|410.91|404.31|410.27|403.67|54
1696371600000|2023-10-03 22:20:00|410.29|403.69|409.85|403.25|410.3|403.7|409.82|403.22|66
1696371900000|2023-10-03 22:25:00|409.9|403.3|410.33|403.73|410.5|403.9|409.74|403.14|119
1696372200000|2023-10-03 22:30:00|410.32|403.72|410.27|403.67|410.71|404.11|410.01|403.41|87
1696372500000|2023-10-03 22:35:00|410.28|403.68|409.88|403.28|410.28|403.68|409.68|403.08|136
1696372800000|2023-10-03 22:40:00|409.89|403.29|410.26|403.66|410.27|403.67|409.89|403.29|80
1696373100000|2023-10-03 22:45:00|410.27|403.67|409.47|402.87|410.27|403.67|409.04|402.44|217
1696373400000|2023-10-03 22:50:00|409.45|402.85|410.32|403.72|410.41|403.81|409.45|402.85|91
1696373700000|2023-10-03 22:55:00|410.33|403.73|410.93|404.33|410.97|404.37|410.06|403.46|89
1696374000000|2023-10-03 23:00:00|411.19|404.59|411.28|404.68|411.83|405.23|411.02|404.42|223
1696374300000|2023-10-03 23:05:00|411.27|404.67|411.01|404.41|411.61|405.01|411.01|404.41|140
1696374600000|2023-10-03 23:10:00|411.02|404.42|411.3|404.7|411.42|404.82|410.84|404.24|138
1696374900000|2023-10-03 23:15:00|411.28|404.68|410.64|404.04|411.3|404.7|410.28|403.68|142
1696375200000|2023-10-03 23:20:00|410.65|404.05|410.77|404.17|411.17|404.57|410.62|404.02|157
1696375500000|2023-10-03 23:25:00|410.73|404.13|410.69|404.09|410.73|404.13|410.28|403.68|149
1696375800000|2023-10-03 23:30:00|410.68|404.08|409.99|403.39|410.97|404.37|409.99|403.39|155
1696376100000|2023-10-03 23:35:00|409.98|403.38|410.75|404.15|410.75|404.15|409.98|403.38|131
1696376400000|2023-10-03 23:40:00|410.74|404.14|410.88|404.28|411.07|404.47|410.61|404.01|131
1696376700000|2023-10-03 23:45:00|410.89|404.29|410.74|404.14|411.18|404.58|410.74|404.14|172
1696377000000|2023-10-03 23:50:00|410.72|404.12|410.67|404.07|410.99|404.39|410.5|403.9|107
1696377300000|2023-10-03 23:55:00|410.72|404.12|410.97|404.37|410.98|404.38|410.64|404.04|72
1696377600000|2023-10-04 00:00:00|410.96|404.36|409.92|403.32|410.96|404.36|409.92|403.32|159
1696377900000|2023-10-04 00:05:00|409.93|403.33|409.61|403.01|410.1|403.5|409.08|402.48|281
1696378200000|2023-10-04 00:10:00|409.71|403.11|409.6|403|410.49|403.89|409.34|402.74|253
1696378500000|2023-10-04 00:15:00|409.59|402.99|409.22|402.62|410.06|403.46|409.07|402.47|231
1696378800000|2023-10-04 00:20:00|409.21|402.61|408.88|402.28|409.62|403.02|408.11|401.51|253
1696379100000|2023-10-04 00:25:00|408.84|402.24|407.63|401.03|409.07|402.47|407.63|401.03|154
1696379400000|2023-10-04 00:30:00|407.68|401.08|406.46|399.86|407.92|401.32|406.46|399.86|168
1696379700000|2023-10-04 00:35:00|405.43|398.83|404.5|397.9|405.65|399.05|404.39|397.79|275
1696380000000|2023-10-04 00:40:00|404.44|397.84|402.06|395.46|404.44|397.84|399.23|392.63|286
1696380300000|2023-10-04 00:45:00|402.07|395.47|404.39|397.79|404.8|398.2|401.6|395|277
1696380600000|2023-10-04 00:50:00|404.42|397.82|404.43|397.83|405.15|398.55|404.42|397.82|110
1696380900000|2023-10-04 00:55:00|404.23|397.63|403.53|396.93|404.23|397.63|403.09|396.49|203
1696381200000|2023-10-04 01:00:00|403.43|396.83|403.72|397.12|403.86|397.26|402.25|395.65|391
1696381500000|2023-10-04 01:05:00|403.73|397.13|404.09|397.49|404.11|397.51|403.46|396.86|209
1696381800000|2023-10-04 01:10:00|404.1|397.5|404.4|397.8|404.65|398.05|404.05|397.45|157
1696382100000|2023-10-04 01:15:00|404.41|397.81|403.13|396.53|404.48|397.88|403.13|396.53|239
1696382400000|2023-10-04 01:20:00|403.12|396.52|403.69|397.09|403.71|397.11|402.9|396.3|285
1696382700000|2023-10-04 01:25:00|403.74|397.14|404.65|398.05|404.67|398.07|403.7|397.1|168
1696383000000|2023-10-04 01:30:00|404.64|398.04|403.75|397.15|404.65|398.05|403.41|396.81|158
1696383300000|2023-10-04 01:35:00|403.74|397.14|403.21|396.61|403.75|397.15|403.09|396.49|253
1696383600000|2023-10-04 01:40:00|403.23|396.63|403.55|396.95|403.79|397.19|403.14|396.54|263
1696383900000|2023-10-04 01:45:00|403.57|396.97|403.54|396.94|403.71|397.11|403.16|396.56|209
1696384200000|2023-10-04 01:50:00|403.55|396.95|403.88|397.28|403.9|397.3|403.47|396.87|192
1696384500000|2023-10-04 01:55:00|403.89|397.29|403.98|397.38|404.47|397.87|403.89|397.29|160
1696384800000|2023-10-04 02:00:00|403.94|397.34|403.9|397.3|404.09|397.49|403.74|397.14|164
1696385100000|2023-10-04 02:05:00|403.86|397.26|405.19|398.59|405.23|398.63|403.86|397.26|118
1696385400000|2023-10-04 02:10:00|405.13|398.53|406.06|399.46|406.09|399.49|405.08|398.48|127
1696385700000|2023-10-04 02:15:00|406.07|399.47|405.92|399.32|406.19|399.59|405.68|399.08|130
1696386000000|2023-10-04 02:20:00|405.94|399.34|406.83|400.23|406.98|400.38|405.94|399.34|135
1696386300000|2023-10-04 02:25:00|406.84|400.24|406.4|399.8|406.92|400.32|406.3|399.7|139
1696386600000|2023-10-04 02:30:00|406.41|399.81|406.98|400.38|406.98|400.38|406.4|399.8|122
1696386900000|2023-10-04 02:35:00|406.93|400.33|406.21|399.61|406.93|400.33|406.04|399.44|91
1696387200000|2023-10-04 02:40:00|406.22|399.62|405.41|398.81|406.26|399.66|405.37|398.77|145
1696387500000|2023-10-04 02:45:00|405.4|398.8|405.96|399.36|406.13|399.53|405.15|398.55|141
1696387800000|2023-10-04 02:50:00|405.93|399.33|406.47|399.87|406.47|399.87|405.93|399.33|68
1696388100000|2023-10-04 02:55:00|406.51|399.91|406.48|399.88|406.83|400.23|406.44|399.84|103
1696388400000|2023-10-04 03:00:00|406.49|399.89|406.39|399.79|406.74|400.14|406.33|399.73|85
1696388700000|2023-10-04 03:05:00|406.37|399.77|406.89|400.29|406.9|400.3|406.27|399.67|84
1696389000000|2023-10-04 03:10:00|406.92|400.32|407.09|400.49|407.1|400.5|406.82|400.22|72
1696389300000|2023-10-04 03:15:00|407.05|400.45|407.48|400.88|407.59|400.99|406.99|400.39|100
1696389600000|2023-10-04 03:20:00|407.49|400.89|407.42|400.82|407.84|401.24|407.42|400.82|131
1696389900000|2023-10-04 03:25:00|407.45|400.85|406.63|400.03|407.6|401|406.56|399.96|103
1696390200000|2023-10-04 03:30:00|406.64|400.04|406.05|399.45|406.73|400.13|406|399.4|130
1696390500000|2023-10-04 03:35:00|406.06|399.46|406.03|399.43|406.1|399.5|405.79|399.19|121
1696390800000|2023-10-04 03:40:00|406.04|399.44|406.32|399.72|406.32|399.72|406.04|399.44|108
1696391100000|2023-10-04 03:45:00|406.36|399.76|406.33|399.73|406.79|400.19|406.25|399.65|222
1696391400000|2023-10-04 03:50:00|406.31|399.71|406.17|399.57|406.34|399.74|406.06|399.46|90
1696391700000|2023-10-04 03:55:00|406.14|399.54|406.71|400.11|406.71|400.11|405.68|399.08|156
1696392000000|2023-10-04 04:00:00|406.7|400.1|405.87|399.27|406.8|400.2|405.72|399.12|125
1696392300000|2023-10-04 04:05:00|405.89|399.29|405.73|399.13|405.89|399.29|405.54|398.94|62
1696392600000|2023-10-04 04:10:00|405.74|399.14|405.92|399.32|405.92|399.32|405.51|398.91|117
1696392900000|2023-10-04 04:15:00|405.93|399.33|406.5|399.9|406.5|399.9|405.81|399.21|99
1696393200000|2023-10-04 04:20:00|406.49|399.89|406.3|399.7|406.8|400.2|406.02|399.42|146
1696393500000|2023-10-04 04:25:00|406.29|399.69|406.78|400.18|406.78|400.18|406.29|399.69|55
1696393800000|2023-10-04 04:30:00|406.77|400.17|406.06|399.46|406.78|400.18|406.02|399.42|143
1696394100000|2023-10-04 04:35:00|406.05|399.45|406.84|400.24|406.84|400.24|406.05|399.45|136
1696394400000|2023-10-04 04:40:00|406.85|400.25|406.21|399.61|406.92|400.32|405.92|399.32|138
1696394700000|2023-10-04 04:45:00|406.19|399.59|406.37|399.77|406.49|399.89|406.11|399.51|73
1696395000000|2023-10-04 04:50:00|406.34|399.74|406.56|399.96|406.57|399.97|406.12|399.52|64
1696395300000|2023-10-04 04:55:00|406.52|399.92|404.7|398.1|406.6|400|403.82|397.22|175
1696395600000|2023-10-04 05:00:00|404.69|398.09|404.47|397.87|404.97|398.37|404.34|397.74|217
1696395900000|2023-10-04 05:05:00|404.48|397.88|404.65|398.05|404.76|398.16|404.15|397.55|167
1696396200000|2023-10-04 05:10:00|404.57|397.97|404.5|397.9|404.57|397.97|404.09|397.49|126
1696396500000|2023-10-04 05:15:00|404.28|397.68|404.28|397.68|404.45|397.85|404.09|397.49|85
1696396800000|2023-10-04 05:20:00|404.27|397.67|404.82|398.22|404.88|398.28|404.11|397.51|68
1696397100000|2023-10-04 05:25:00|404.83|398.23|405.53|398.93|405.61|399.01|404.8|398.2|52
1696397400000|2023-10-04 05:30:00|405.52|398.92|405.76|399.16|406.1|399.5|405.29|398.69|72
1696397700000|2023-10-04 05:35:00|405.8|399.2|405.76|399.16|405.8|399.2|405.75|399.15|10
1696398000000|2023-10-04 05:40:00|405.79|399.19|406.22|399.62|406.25|399.65|405.76|399.16|56
1696398300000|2023-10-04 05:45:00|406.23|399.63|406.02|399.42|406.31|399.71|405.77|399.17|155
1696398600000|2023-10-04 05:50:00|406.03|399.43|405.88|399.28|406.1|399.5|405.85|399.25|39
1696398900000|2023-10-04 05:55:00|405.89|399.29|406.86|400.26|406.86|400.26|405.89|399.29|107
1696399200000|2023-10-04 06:00:00|406.85|400.25|406.57|399.97|406.87|400.27|406.31|399.71|79
1696399500000|2023-10-04 06:05:00|406.58|399.98|405.84|399.24|406.58|399.98|405.72|399.12|90
1696399800000|2023-10-04 06:10:00|405.86|399.26|406.48|399.88|406.48|399.88|405.85|399.25|55
1696400100000|2023-10-04 06:15:00|406.49|399.89|405.78|399.18|406.59|399.99|405.69|399.09|91
1696400400000|2023-10-04 06:20:00|405.73|399.13|406.08|399.48|406.1|399.5|405.73|399.13|28
1696400700000|2023-10-04 06:25:00|406.07|399.47|406.09|399.49|406.15|399.55|405.83|399.23|79
1696401000000|2023-10-04 06:30:00|406.05|399.45|405.56|398.96|406.08|399.48|405.37|398.77|100
1696401300000|2023-10-04 06:35:00|405.55|398.95|406.11|399.51|406.21|399.61|405.37|398.77|62
1696401600000|2023-10-04 06:40:00|406.15|399.55|406.36|399.76|406.36|399.76|406.02|399.42|87
1696401900000|2023-10-04 06:45:00|406.38|399.78|406.92|400.32|407.27|400.67|406.36|399.76|119
1696402200000|2023-10-04 06:50:00|406.9|400.3|407.32|400.72|407.34|400.74|406.69|400.09|139
1696402500000|2023-10-04 06:55:00|407.34|400.74|407.98|401.38|408|401.4|407.33|400.73|97
1696402800000|2023-10-04 07:00:00|407.97|401.37|407.63|401.03|408.38|401.78|407.57|400.97|140
1696403100000|2023-10-04 07:05:00|407.65|401.05|407.77|401.17|407.88|401.28|407.6|401|81
1696403400000|2023-10-04 07:10:00|407.75|401.15|407.76|401.16|407.94|401.34|407.57|400.97|69
1696403700000|2023-10-04 07:15:00|407.73|401.13|407.71|401.11|407.97|401.37|407.7|401.1|42
1696404000000|2023-10-04 07:20:00|407.7|401.1|407.47|400.87|407.82|401.22|407.3|400.7|102
1696404300000|2023-10-04 07:25:00|407.54|400.94|407.44|400.84|407.63|401.03|407.28|400.68|77
1696404600000|2023-10-04 07:30:00|407.43|400.83|407.41|400.81|407.63|401.03|407.16|400.56|104
1696404900000|2023-10-04 07:35:00|407.37|400.77|407.41|400.81|407.49|400.89|407.23|400.63|73
1696405200000|2023-10-04 07:40:00|407.39|400.79|407.71|401.11|407.8|401.2|407.34|400.74|79
1696405500000|2023-10-04 07:45:00|407.7|401.1|408.05|401.45|408.11|401.51|407.69|401.09|85
1696405800000|2023-10-04 07:50:00|408.02|401.42|407.99|401.39|408.13|401.53|407.71|401.11|86
1696406100000|2023-10-04 07:55:00|407.98|401.38|407.99|401.39|408.09|401.49|407.86|401.26|49
1696406400000|2023-10-04 08:00:00|407.98|401.38|407.21|400.61|408|401.4|406.55|399.95|234
1696406700000|2023-10-04 08:05:00|407.18|400.58|407.31|400.71|407.35|400.75|406.82|400.22|101
1696407000000|2023-10-04 08:10:00|407.38|400.78|407.25|400.65|407.49|400.89|407.22|400.62|54
1696407300000|2023-10-04 08:15:00|407.26|400.66|407.01|400.41|407.39|400.79|406.87|400.27|121
1696407600000|2023-10-04 08:20:00|407.02|400.42|407.61|401.01|407.66|401.06|407.02|400.42|100
1696407900000|2023-10-04 08:25:00|407.68|401.08|407.98|401.38|408.05|401.45|407.64|401.04|107
1696408200000|2023-10-04 08:30:00|407.95|401.35|407.89|401.29|408.03|401.43|407.6|401|88
1696408500000|2023-10-04 08:35:00|407.93|401.33|408.7|402.1|408.91|402.31|407.93|401.33|203
1696408800000|2023-10-04 08:40:00|408.71|402.11|409.04|402.44|409.19|402.59|408.71|402.11|185
1696409100000|2023-10-04 08:45:00|409.02|402.42|409.21|402.61|409.3|402.7|408.48|401.88|181
1696409400000|2023-10-04 08:50:00|409.2|402.6|409|402.4|409.31|402.71|408.75|402.15|158
1696409700000|2023-10-04 08:55:00|408.96|402.36|408.97|402.37|409.2|402.6|408.81|402.21|95
1696410000000|2023-10-04 09:00:00|408.95|402.35|408.56|401.96|408.98|402.38|408.53|401.93|66
1696410300000|2023-10-04 09:05:00|408.57|401.97|408.86|402.26|409|402.4|408.52|401.92|79
1696410600000|2023-10-04 09:10:00|408.87|402.27|408.87|402.27|409.03|402.43|408.8|402.2|57
1696410900000|2023-10-04 09:15:00|408.86|402.26|408.5|401.9|408.86|402.26|408.5|401.9|70
1696411200000|2023-10-04 09:20:00|408.51|401.91|408.44|401.84|408.55|401.95|408.15|401.55|43
1696411500000|2023-10-04 09:25:00|408.46|401.86|408.14|401.54|408.51|401.91|408.07|401.47|28
1696411800000|2023-10-04 09:30:00|408.1|401.5|408.3|401.7|408.62|402.02|408.1|401.5|89
1696412100000|2023-10-04 09:35:00|408.26|401.66|408.54|401.94|408.61|402.01|408.21|401.61|74
1696412400000|2023-10-04 09:40:00|408.57|401.97|408.48|401.88|408.61|402.01|408.23|401.63|65
1696412700000|2023-10-04 09:45:00|408.52|401.92|408.62|402.02|408.7|402.1|408.47|401.87|79
1696413000000|2023-10-04 09:50:00|408.63|402.03|408.61|402.01|408.72|402.12|408.25|401.65|124
1696413300000|2023-10-04 09:55:00|408.6|402|408.68|402.08|409.05|402.45|408.19|401.59|111
1696413600000|2023-10-04 10:00:00|408.64|402.04|408.05|401.45|408.86|402.26|407.94|401.34|75
1696413900000|2023-10-04 10:05:00|408.01|401.41|408.31|401.71|408.56|401.96|407.95|401.35|45
1696414200000|2023-10-04 10:10:00|408.27|401.67|408.17|401.57|408.27|401.67|407.84|401.24|80
1696414500000|2023-10-04 10:15:00|408.21|401.61|407.98|401.38|408.21|401.61|407.73|401.13|105
1696414800000|2023-10-04 10:20:00|407.99|401.39|407.62|401.02|407.99|401.39|407.57|400.97|109
1696415100000|2023-10-04 10:25:00|407.66|401.06|407.58|400.98|407.75|401.15|407.5|400.9|78
1696415400000|2023-10-04 10:30:00|407.57|400.97|407.77|401.17|407.78|401.18|407.23|400.63|87
1696415700000|2023-10-04 10:35:00|407.82|401.22|407.77|401.17|408.04|401.44|407.73|401.13|75
1696416000000|2023-10-04 10:40:00|407.8|401.2|407.58|400.98|407.8|401.2|407.45|400.85|64
1696416300000|2023-10-04 10:45:00|407.56|400.96|407.15|400.55|407.57|400.97|407.08|400.48|110
1696416600000|2023-10-04 10:50:00|407.17|400.57|406.81|400.21|407.24|400.64|406.75|400.15|98
1696416900000|2023-10-04 10:55:00|406.79|400.19|406.72|400.12|406.79|400.19|406.61|400.01|45
1696417200000|2023-10-04 11:00:00|406.73|400.13|406.74|400.14|406.84|400.24|406.56|399.96|64
1696417500000|2023-10-04 11:05:00|406.75|400.15|406.64|400.04|406.82|400.22|406.37|399.77|71
1696417800000|2023-10-04 11:10:00|406.71|400.11|406.6|400|406.81|400.21|406.51|399.91|88
1696418100000|2023-10-04 11:15:00|406.59|399.99|406.75|400.15|407.09|400.49|406.36|399.76|109
1696418400000|2023-10-04 11:20:00|406.76|400.16|406.71|400.11|406.79|400.19|406.46|399.86|71
1696418700000|2023-10-04 11:25:00|406.72|400.12|406.78|400.18|406.96|400.36|406.7|400.1|68
1696419000000|2023-10-04 11:30:00|406.81|400.21|407|400.4|407.04|400.44|406.65|400.05|89
1696419300000|2023-10-04 11:35:00|406.97|400.37|406.58|399.98|407.17|400.57|406.46|399.86|90
1696419600000|2023-10-04 11:40:00|406.59|399.99|406.87|400.27|406.89|400.29|406.39|399.79|118
1696419900000|2023-10-04 11:45:00|406.89|400.29|407.19|400.59|407.21|400.61|406.88|400.28|62
1696420200000|2023-10-04 11:50:00|407.17|400.57|406.96|400.36|407.33|400.73|406.83|400.23|81
1696420500000|2023-10-04 11:55:00|406.98|400.38|407.42|400.82|407.42|400.82|406.93|400.33|55
1696420800000|2023-10-04 12:00:00|407.43|400.83|407.36|400.76|407.45|400.85|407.12|400.52|66
1696421100000|2023-10-04 12:05:00|407.37|400.77|406.95|400.35|407.39|400.79|406.91|400.31|70
1696421400000|2023-10-04 12:10:00|406.96|400.36|406.92|400.32|406.97|400.37|406.74|400.14|57
1696421700000|2023-10-04 12:15:00|406.94|400.34|407.08|400.48|407.46|400.86|406.82|400.22|103
1696422000000|2023-10-04 12:20:00|407.05|400.45|407.6|401|407.77|401.17|407.01|400.41|88
1696422300000|2023-10-04 12:25:00|407.62|401.02|408.08|401.48|408.18|401.58|407.56|400.96|100
1696422600000|2023-10-04 12:30:00|408.07|401.47|408.13|401.53|408.15|401.55|407.81|401.21|87
1696422900000|2023-10-04 12:35:00|408.12|401.52|408.2|401.6|408.56|401.96|407.91|401.31|100
1696423200000|2023-10-04 12:40:00|408.21|401.61|408.3|401.7|408.42|401.82|407.93|401.33|74
1696423500000|2023-10-04 12:45:00|408.31|401.71|407.79|401.19|408.32|401.72|407.75|401.15|102
1696423800000|2023-10-04 12:50:00|407.77|401.17|407.05|400.45|407.84|401.24|407.01|400.41|138
1696424100000|2023-10-04 12:55:00|407.06|400.46|406.91|400.31|407.1|400.5|406.71|400.11|90
1696424400000|2023-10-04 13:00:00|406.98|400.38|406.34|399.74|407.01|400.41|406.24|399.64|120
1696424700000|2023-10-04 13:05:00|406.33|399.73|406.3|399.7|406.69|400.09|406.24|399.64|134
1696425000000|2023-10-04 13:10:00|406.31|399.71|406.29|399.69|406.46|399.86|406.19|399.59|69
1696425300000|2023-10-04 13:15:00|406.28|399.68|405.52|398.92|406.28|399.68|405.4|398.8|107
1696425600000|2023-10-04 13:20:00|405.5|398.9|405.43|398.83|405.5|398.9|404.97|398.37|138
1696425900000|2023-10-04 13:25:00|405.32|398.72|405.01|398.41|405.42|398.82|404.93|398.33|89
1696426200000|2023-10-04 13:30:00|404.98|398.38|405.25|398.65|405.45|398.85|404.98|398.38|74
1696426500000|2023-10-04 13:35:00|405.17|398.57|404.8|398.2|405.17|398.57|404.75|398.15|152
1696426800000|2023-10-04 13:40:00|404.79|398.19|404.01|397.41|404.86|398.26|403.86|397.26|104
1696427100000|2023-10-04 13:45:00|404|397.4|404.45|397.85|404.63|398.03|404|397.4|71
1696427400000|2023-10-04 13:50:00|404.44|397.84|404.42|397.82|404.53|397.93|404.13|397.53|161
1696427700000|2023-10-04 13:55:00|404.41|397.81|403.96|397.36|404.67|398.07|403.79|397.19|208
1696428000000|2023-10-04 14:00:00|403.89|397.29|404.34|397.74|404.4|397.8|402.98|396.38|276
1696428300000|2023-10-04 14:05:00|404.32|397.72|403.59|396.99|404.41|397.81|403.37|396.77|118
1696428600000|2023-10-04 14:10:00|403.62|397.02|404.01|397.41|404.09|397.49|403.19|396.59|172
1696428900000|2023-10-04 14:15:00|403.99|397.39|403.6|397|404.06|397.46|403.15|396.55|191
1696429200000|2023-10-04 14:20:00|403.56|396.96|403.38|396.78|403.89|397.29|403.21|396.61|153
1696429500000|2023-10-04 14:25:00|403.39|396.79|402.44|395.84|403.65|397.05|402.24|395.64|159
1696429800000|2023-10-04 14:30:00|402.49|395.89|403.35|396.75|403.39|396.79|402.48|395.88|132
1696430100000|2023-10-04 14:35:00|403.33|396.73|403.58|396.98|404.12|397.52|403.33|396.73|161
1696430400000|2023-10-04 14:40:00|403.61|397.01|403.79|397.19|403.96|397.36|403.32|396.72|116
1696430700000|2023-10-04 14:45:00|403.76|397.16|402.9|396.3|403.9|397.3|402.83|396.23|177
1696431000000|2023-10-04 14:50:00|403.02|396.42|403.6|397|403.77|397.17|403.02|396.42|171
1696431300000|2023-10-04 14:55:00|403.58|396.98|403.98|397.38|404|397.4|403.28|396.68|182
1696431600000|2023-10-04 15:00:00|403.96|397.36|404.11|397.51|404.37|397.77|403.66|397.06|163
1696431900000|2023-10-04 15:05:00|404.1|397.5|404.54|397.94|404.58|397.98|403.97|397.37|186
1696432200000|2023-10-04 15:10:00|404.57|397.97|405.37|398.77|405.46|398.86|404.51|397.91|187
1696432500000|2023-10-04 15:15:00|405.35|398.75|405.69|399.09|405.72|399.12|405.08|398.48|136
1696432800000|2023-10-04 15:20:00|405.7|399.1|405.2|398.6|405.76|399.16|405.2|398.6|142
1696433100000|2023-10-04 15:25:00|405.26|398.66|405.42|398.82|405.63|399.03|405.2|398.6|128
1696433400000|2023-10-04 15:30:00|405.41|398.81|405.58|398.98|405.58|398.98|405.29|398.69|43
1696433700000|2023-10-04 15:35:00|405.57|398.97|405.61|399.01|405.79|399.19|405.48|398.88|105
1696434000000|2023-10-04 15:40:00|405.62|399.02|404.16|397.56|405.7|399.1|404.06|397.46|175
1696434300000|2023-10-04 15:45:00|404.13|397.53|404.55|397.95|405.08|398.48|403.94|397.34|179
1696434600000|2023-10-04 15:50:00|404.57|397.97|404.59|397.99|404.59|397.99|404.3|397.7|130
1696434900000|2023-10-04 15:55:00|404.6|398|404.33|397.73|404.72|398.12|404.08|397.48|156
1696435200000|2023-10-04 16:00:00|404.34|397.74|403.89|397.29|404.36|397.76|403.38|396.78|133
1696435500000|2023-10-04 16:05:00|403.9|397.3|404.34|397.74|404.34|397.74|403.89|397.29|144
1696435800000|2023-10-04 16:10:00|404.35|397.75|404.17|397.57|404.49|397.89|404.07|397.47|86
1696436100000|2023-10-04 16:15:00|404.16|397.56|404.65|398.05|404.67|398.07|404.07|397.47|81
1696436400000|2023-10-04 16:20:00|404.63|398.03|404.8|398.2|404.8|398.2|404.48|397.88|135
1696436700000|2023-10-04 16:25:00|404.81|398.21|405.38|398.78|405.4|398.8|404.76|398.16|88
1696437000000|2023-10-04 16:30:00|405.43|398.83|406.17|399.57|406.19|399.59|405.07|398.47|120
1696437300000|2023-10-04 16:35:00|406.21|399.61|406.64|400.04|407.55|400.95|406.17|399.57|190
1696437600000|2023-10-04 16:40:00|406.61|400.01|406.61|400.01|406.98|400.38|406.21|399.61|158
1696437900000|2023-10-04 16:45:00|406.62|400.02|406.7|400.1|406.95|400.35|406.36|399.76|104
1696438200000|2023-10-04 16:50:00|406.69|400.09|406.3|399.7|406.71|400.11|406.13|399.53|83
1696438500000|2023-10-04 16:55:00|406.28|399.68|406.3|399.7|406.39|399.79|406.21|399.61|56
1696438800000|2023-10-04 17:00:00|406.32|399.72|406.29|399.69|406.39|399.79|406.07|399.47|86
1696439100000|2023-10-04 17:05:00|406.27|399.67|406.69|400.09|406.71|400.11|406.17|399.57|53
1696439400000|2023-10-04 17:10:00|406.7|400.1|406.89|400.29|407|400.4|406.41|399.81|121
1696439700000|2023-10-04 17:15:00|406.91|400.31|406.39|399.79|406.91|400.31|406.32|399.72|60
1696440000000|2023-10-04 17:20:00|406.42|399.82|406.2|399.6|406.42|399.82|406.09|399.49|55
1696440300000|2023-10-04 17:25:00|406.27|399.67|405.87|399.27|406.29|399.69|405.86|399.26|50
1696440600000|2023-10-04 17:30:00|405.85|399.25|405.67|399.07|405.86|399.26|405.49|398.89|71
1696440900000|2023-10-04 17:35:00|405.71|399.11|405.95|399.35|405.99|399.39|405.71|399.11|64
1696441200000|2023-10-04 17:40:00|405.93|399.33|405.61|399.01|405.93|399.33|405.5|398.9|53
1696441500000|2023-10-04 17:45:00|405.69|399.09|405.98|399.38|406.04|399.44|405.67|399.07|103
1696441800000|2023-10-04 17:50:00|405.99|399.39|405.73|399.13|406.01|399.41|405.7|399.1|79
1696442100000|2023-10-04 17:55:00|405.68|399.08|406.02|399.42|406.1|399.5|405.59|398.99|78
1696442400000|2023-10-04 18:00:00|406.03|399.43|406.23|399.63|406.24|399.64|405.91|399.31|90
1696442700000|2023-10-04 18:05:00|406.21|399.61|406.48|399.88|406.83|400.23|406.11|399.51|110
1696443000000|2023-10-04 18:10:00|406.46|399.86|406.76|400.16|406.77|400.17|406.42|399.82|20
1696443300000|2023-10-04 18:15:00|406.77|400.17|406.76|400.16|406.78|400.18|406.75|400.15|21
1696443600000|2023-10-04 18:20:00|406.75|400.15|406.41|399.81|406.75|400.15|406.41|399.81|11
1696443900000|2023-10-04 18:25:00|406.43|399.83|406.45|399.85|406.45|399.85|406.41|399.81|6
1696444200000|2023-10-04 18:30:00|406.5|399.9|406.23|399.63|406.62|400.02|406.16|399.56|28
1696444500000|2023-10-04 18:35:00|406.15|399.55|406.12|399.52|406.16|399.56|406.02|399.42|22
1696444800000|2023-10-04 18:40:00|406.11|399.51|405.97|399.37|406.17|399.57|405.67|399.07|54
1696445100000|2023-10-04 18:45:00|406|399.4|405.8|399.2|406.02|399.42|405.71|399.11|71
1696445400000|2023-10-04 18:50:00|405.84|399.24|406.06|399.46|406.14|399.54|405.84|399.24|24
1696445700000|2023-10-04 18:55:00|406.04|399.44|406.89|400.29|407.07|400.47|405.98|399.38|130
1696446000000|2023-10-04 19:00:00|406.92|400.32|407.6|401|408.19|401.59|406.91|400.31|307
1696446600000|2023-10-04 19:10:00|408.33|401.73|408.83|402.23|409.29|402.69|408.21|401.61|214
1696446900000|2023-10-04 19:15:00|408.82|402.22|408.7|402.1|408.84|402.24|408.66|402.06|22
1696447200000|2023-10-04 19:20:00|408.22|401.62|408.1|401.5|408.22|401.62|407.65|401.05|167
1696447500000|2023-10-04 19:25:00|408.01|401.41|408.3|401.7|408.3|401.7|407.95|401.35|143
1696447800000|2023-10-04 19:30:00|408.33|401.73|407.53|400.93|408.33|401.73|407.44|400.84|106
1696448100000|2023-10-04 19:35:00|407.54|400.94|406.05|399.45|407.75|401.15|405.96|399.36|195
1696448400000|2023-10-04 19:40:00|406.1|399.5|407.35|400.75|407.35|400.75|406.08|399.48|229
1696448700000|2023-10-04 19:45:00|407.39|400.79|407.65|401.05|407.88|401.28|407.26|400.66|123
1696449000000|2023-10-04 19:50:00|407.63|401.03|407.84|401.24|407.85|401.25|407.5|400.9|98
1696449300000|2023-10-04 19:55:00|407.82|401.22|407.08|400.48|407.84|401.24|406.93|400.33|121
1696449600000|2023-10-04 20:00:00|407.12|400.52|406.6|400|407.12|400.52|406.21|399.61|145
1696449900000|2023-10-04 20:05:00|406.62|400.02|407.39|400.79|407.48|400.88|406.5|399.9|130
1696450200000|2023-10-04 20:10:00|407.37|400.77|407.71|401.11|407.73|401.13|407.16|400.56|71
1696450500000|2023-10-04 20:15:00|407.74|401.14|407.68|401.08|408.17|401.57|407.67|401.07|91
1696450800000|2023-10-04 20:20:00|407.58|400.98|407.67|401.07|407.77|401.17|407.36|400.76|88
1696451100000|2023-10-04 20:25:00|407.69|401.09|407.24|400.64|407.84|401.24|407.14|400.54|122
1696451400000|2023-10-04 20:30:00|407.27|400.67|407.71|401.11|407.77|401.17|407.25|400.65|66
1696451700000|2023-10-04 20:35:00|407.77|401.17|407.69|401.09|407.83|401.23|407.54|400.94|40
1696452000000|2023-10-04 20:40:00|407.7|401.1|407.46|400.86|407.73|401.13|407.46|400.86|41
1696452300000|2023-10-04 20:45:00|407.34|400.74|406.84|400.24|407.39|400.79|406.84|400.24|48
1696452600000|2023-10-04 20:50:00|406.85|400.25|406.52|399.92|407.02|400.42|406.52|399.92|59
1696452900000|2023-10-04 20:55:00|406.53|399.93|406.63|400.03|406.79|400.19|406.53|399.93|59
1696453200000|2023-10-04 21:00:00|406.59|399.99|406.75|400.15|406.8|400.2|406.51|399.91|84
1696453500000|2023-10-04 21:05:00|406.76|400.16|407.05|400.45|407.06|400.46|406.76|400.16|64
1696453800000|2023-10-04 21:10:00|407.08|400.48|407.61|401.01|407.63|401.03|407.06|400.46|42
1696454100000|2023-10-04 21:15:00|407.62|401.02|407.51|400.91|407.77|401.17|407.45|400.85|95
1696454400000|2023-10-04 21:20:00|407.5|400.9|407.28|400.68|407.56|400.96|407.23|400.63|62
1696454700000|2023-10-04 21:25:00|407.29|400.69|407.53|400.93|407.54|400.94|407.29|400.69|31
1696455000000|2023-10-04 21:30:00|407.51|400.91|407.38|400.78|407.55|400.95|407.31|400.71|27
1696455300000|2023-10-04 21:35:00|407.39|400.79|407.57|400.97|407.94|401.34|407.39|400.79|64
1696455600000|2023-10-04 21:40:00|407.58|400.98|407.65|401.05|407.65|401.05|407.5|400.9|57
1696455900000|2023-10-04 21:45:00|407.64|401.04|407.12|400.52|407.65|401.05|407.11|400.51|44
1696456200000|2023-10-04 21:50:00|407.04|400.44|406.96|400.36|407.14|400.54|406.94|400.34|44
1696456500000|2023-10-04 21:55:00|406.94|400.34|407.01|400.41|407.03|400.43|406.93|400.33|42
1696456800000|2023-10-04 22:00:00|406.99|400.39|407.1|400.5|407.1|400.5|406.93|400.33|41
1696457100000|2023-10-04 22:05:00|407.11|400.51|407.36|400.76|407.4|400.8|407.11|400.51|49
1696457400000|2023-10-04 22:10:00|407.37|400.77|407.13|400.53|407.38|400.78|407|400.4|59
1696457700000|2023-10-04 22:15:00|407.12|400.52|407.23|400.63|407.23|400.63|406.91|400.31|46
1696458000000|2023-10-04 22:20:00|407.11|400.51|406.85|400.25|407.11|400.51|406.83|400.23|37
1696458300000|2023-10-04 22:25:00|406.86|400.26|407.27|400.67|407.29|400.69|406.86|400.26|89
1696458600000|2023-10-04 22:30:00|407.25|400.65|407.55|400.95|407.55|400.95|407.25|400.65|40
1696458900000|2023-10-04 22:35:00|407.57|400.97|407.76|401.16|407.8|401.2|407.4|400.8|89
1696459200000|2023-10-04 22:40:00|407.79|401.19|407.65|401.05|407.96|401.36|407.55|400.95|81
1696459500000|2023-10-04 22:45:00|407.66|401.06|408.01|401.41|408.01|401.41|407.66|401.06|43
1696459800000|2023-10-04 22:50:00|408.07|401.47|407.94|401.34|408.07|401.47|407.92|401.32|21
1696460100000|2023-10-04 22:55:00|407.95|401.35|407.77|401.17|408.03|401.43|407.77|401.17|29
1696460400000|2023-10-04 23:00:00|407.79|401.19|408.27|401.67|408.38|401.78|407.79|401.19|129
1696460700000|2023-10-04 23:05:00|408.29|401.69|408.16|401.56|408.57|401.97|408.07|401.47|126
1696461000000|2023-10-04 23:10:00|408.18|401.58|408.3|401.7|408.53|401.93|408.18|401.58|91
1696461300000|2023-10-04 23:15:00|408.32|401.72|408.92|402.32|409.02|402.42|408.32|401.72|132
1696461600000|2023-10-04 23:20:00|408.9|402.3|408.45|401.85|408.91|402.31|408.22|401.62|124
1696461900000|2023-10-04 23:25:00|408.47|401.87|408.62|402.02|408.72|402.12|408.37|401.77|136
1696462200000|2023-10-04 23:30:00|408.65|402.05|408.5|401.9|408.87|402.27|408.43|401.83|134
1696462500000|2023-10-04 23:35:00|408.53|401.93|408.71|402.11|408.94|402.34|408.5|401.9|125
1696462800000|2023-10-04 23:40:00|408.68|402.08|408.15|401.55|408.74|402.14|408.14|401.54|63
1696463100000|2023-10-04 23:45:00|408.17|401.57|408.32|401.72|408.52|401.92|408.15|401.55|105
1696463400000|2023-10-04 23:50:00|408.33|401.73|407.92|401.32|408.33|401.73|407.88|401.28|60
1696463700000|2023-10-04 23:55:00|407.91|401.31|407.85|401.25|408.01|401.41|407.84|401.24|47
1696464000000|2023-10-05 00:00:00|407.86|401.26|407.48|400.88|407.93|401.33|407.48|400.88|102
1696464300000|2023-10-05 00:05:00|407.49|400.89|407.47|400.87|407.71|401.11|407.43|400.83|95
1696464600000|2023-10-05 00:10:00|407.46|400.86|407.09|400.49|407.81|401.21|406.7|400.1|108
1696464900000|2023-10-05 00:15:00|407.1|400.5|407.12|400.52|407.55|400.95|407.01|400.41|102
1696465200000|2023-10-05 00:20:00|406.93|400.33|406.6|400|406.93|400.33|406.58|399.98|65
1696465500000|2023-10-05 00:25:00|406.59|399.99|406.87|400.27|406.87|400.27|406.56|399.96|82
1696465800000|2023-10-05 00:30:00|406.86|400.26|406.83|400.23|407.04|400.44|406.66|400.06|41
1696466100000|2023-10-05 00:35:00|406.84|400.24|406.86|400.26|406.9|400.3|406.52|399.92|77
1696466400000|2023-10-05 00:40:00|406.84|400.24|407.68|401.08|407.71|401.11|406.66|400.06|146
1696466700000|2023-10-05 00:45:00|407.64|401.04|408.05|401.45|408.2|401.6|407.35|400.75|89
1696467000000|2023-10-05 00:50:00|408.06|401.46|408.81|402.21|408.95|402.35|408.06|401.46|29
1696467300000|2023-10-05 00:55:00|408.83|402.23|408.21|401.61|408.93|402.33|408.04|401.44|161
1696467600000|2023-10-05 01:00:00|408.18|401.58|408.07|401.47|408.22|401.62|407.44|400.84|155
1696467900000|2023-10-05 01:05:00|408.06|401.46|407.21|400.61|408.37|401.77|407.19|400.59|112
1696468200000|2023-10-05 01:10:00|407.2|400.6|407.98|401.38|408.04|401.44|407.19|400.59|101
1696468500000|2023-10-05 01:15:00|407.97|401.37|407.63|401.03|407.98|401.38|407.58|400.98|99
1696468800000|2023-10-05 01:20:00|407.65|401.05|407.86|401.26|408.08|401.48|407.65|401.05|75
1696469100000|2023-10-05 01:25:00|407.85|401.25|407.8|401.2|408.02|401.42|407.77|401.17|81
1696469400000|2023-10-05 01:30:00|407.83|401.23|407.9|401.3|408.04|401.44|407.73|401.13|92
1696469700000|2023-10-05 01:35:00|407.88|401.28|407.13|400.53|407.88|401.28|407.01|400.41|111
1696470000000|2023-10-05 01:40:00|407.15|400.55|407.53|400.93|407.53|400.93|407.15|400.55|71
1696470300000|2023-10-05 01:45:00|407.56|400.96|407.31|400.71|407.61|401.01|407.22|400.62|77
1696470600000|2023-10-05 01:50:00|407.32|400.72|407.8|401.2|407.89|401.29|407.32|400.72|70
1696470900000|2023-10-05 01:55:00|407.82|401.22|407.62|401.02|407.9|401.3|407.56|400.96|89
1696471200000|2023-10-05 02:00:00|407.64|401.04|407.32|400.72|407.66|401.06|407.31|400.71|91
1696471500000|2023-10-05 02:05:00|407.33|400.73|406.96|400.36|407.37|400.77|406.96|400.36|51
1696471800000|2023-10-05 02:10:00|406.97|400.37|407.02|400.42|407.19|400.59|406.92|400.32|60
1696472100000|2023-10-05 02:15:00|407.04|400.44|406.91|400.31|407.17|400.57|406.87|400.27|80
1696472400000|2023-10-05 02:20:00|406.9|400.3|406.41|399.81|406.92|400.32|406.41|399.81|88
1696472700000|2023-10-05 02:25:00|406.4|399.8|406.27|399.67|406.4|399.8|405.89|399.29|115
1696473000000|2023-10-05 02:30:00|406.26|399.66|406.42|399.82|407.26|400.66|406|399.4|157
1696473300000|2023-10-05 02:35:00|406.44|399.84|406.89|400.29|406.89|400.29|406.23|399.63|149
1696473600000|2023-10-05 02:40:00|406.86|400.26|407.15|400.55|407.27|400.67|406.86|400.26|72
1696473900000|2023-10-05 02:45:00|407.13|400.53|407.44|400.84|407.6|401|407.04|400.44|59
1696474200000|2023-10-05 02:50:00|407.41|400.81|407.26|400.66|407.41|400.81|406.99|400.39|75
1696474500000|2023-10-05 02:55:00|407.23|400.63|407.48|400.88|407.5|400.9|407.16|400.56|35
1696474800000|2023-10-05 03:00:00|407.43|400.83|407.41|400.81|407.51|400.91|407.39|400.79|19
1696475100000|2023-10-05 03:05:00|407.4|400.8|407.12|400.52|407.4|400.8|407.11|400.51|38
1696475400000|2023-10-05 03:10:00|407.21|400.61|407.53|400.93|407.53|400.93|407.21|400.61|24
1696475700000|2023-10-05 03:15:00|407.51|400.91|407.56|400.96|407.65|401.05|407.47|400.87|22
1696476000000|2023-10-05 03:20:00|407.58|400.98|407.63|401.03|407.63|401.03|407.55|400.95|15
1696476300000|2023-10-05 03:25:00|407.66|401.06|407.74|401.14|407.8|401.2|407.64|401.04|36
1696476600000|2023-10-05 03:30:00|407.75|401.15|407.6|401|407.75|401.15|407.53|400.93|20
1696476900000|2023-10-05 03:35:00|407.61|401.01|407.64|401.04|407.66|401.06|407.61|401.01|15
1696477200000|2023-10-05 03:40:00|407.65|401.05|407.65|401.05|407.67|401.07|407.61|401.01|11
1696477500000|2023-10-05 03:45:00|407.64|401.04|407.16|400.56|407.64|401.04|407.13|400.53|20
1696477800000|2023-10-05 03:50:00|407.18|400.58|407.22|400.62|407.3|400.7|407.03|400.43|51
1696478100000|2023-10-05 03:55:00|407.18|400.58|407|400.4|407.18|400.58|406.89|400.29|76
1696478400000|2023-10-05 04:00:00|406.96|400.36|406.89|400.29|406.96|400.36|406.63|400.03|80
1696478700000|2023-10-05 04:05:00|406.9|400.3|407.01|400.41|407.02|400.42|406.9|400.3|13
1696479000000|2023-10-05 04:10:00|407.03|400.43|407.1|400.5|407.29|400.69|407.03|400.43|49
1696479300000|2023-10-05 04:15:00|407.07|400.47|407.12|400.52|407.28|400.68|407.04|400.44|58
1696479600000|2023-10-05 04:20:00|407.15|400.55|407.37|400.77|407.37|400.77|407.15|400.55|28
1696479900000|2023-10-05 04:25:00|407.38|400.78|407.38|400.78|407.43|400.83|407.29|400.69|34
1696480200000|2023-10-05 04:30:00|407.37|400.77|407.56|400.96|407.58|400.98|407.33|400.73|38
1696480500000|2023-10-05 04:35:00|407.55|400.95|407.84|401.24|407.87|401.27|407.48|400.88|44
1696480800000|2023-10-05 04:40:00|407.86|401.26|408.06|401.46|408.06|401.46|407.85|401.25|52
1696481100000|2023-10-05 04:45:00|408.02|401.42|407.96|401.36|408.13|401.53|407.86|401.26|53
1696481400000|2023-10-05 04:50:00|407.85|401.25|407.58|400.98|407.91|401.31|407.56|400.96|72
1696481700000|2023-10-05 04:55:00|407.59|400.99|408.05|401.45|408.11|401.51|407.59|400.99|44
1696482000000|2023-10-05 05:00:00|408.02|401.42|407.98|401.38|408.12|401.52|407.88|401.28|66
1696482300000|2023-10-05 05:05:00|407.97|401.37|408.14|401.54|408.23|401.63|407.9|401.3|59
1696482600000|2023-10-05 05:10:00|408.13|401.53|408.56|401.96|408.62|402.02|408.07|401.47|75
1696482900000|2023-10-05 05:15:00|408.54|401.94|408.14|401.54|408.55|401.95|408.12|401.52|48
1696483200000|2023-10-05 05:20:00|408.15|401.55|407.88|401.28|408.2|401.6|407.85|401.25|43
1696483500000|2023-10-05 05:25:00|407.89|401.29|407.91|401.31|408.02|401.42|407.82|401.22|47
1696483800000|2023-10-05 05:30:00|407.89|401.29|408.14|401.54|408.28|401.68|407.89|401.29|45
1696484100000|2023-10-05 05:35:00|408.15|401.55|408.39|401.79|408.39|401.79|408.15|401.55|37
1696484400000|2023-10-05 05:40:00|408.42|401.82|408.46|401.86|408.5|401.9|408.34|401.74|38
1696484700000|2023-10-05 05:45:00|408.42|401.82|408.33|401.73|408.54|401.94|408.32|401.72|74
1696485000000|2023-10-05 05:50:00|408.34|401.74|408.48|401.88|408.64|402.04|408.29|401.69|118
1696485300000|2023-10-05 05:55:00|408.52|401.92|408.4|401.8|408.62|402.02|408.33|401.73|49
1696485600000|2023-10-05 06:00:00|408.39|401.79|408.49|401.89|408.55|401.95|408.06|401.46|72
1696485900000|2023-10-05 06:05:00|408.5|401.9|408.65|402.05|408.7|402.1|408.48|401.88|23
1696486200000|2023-10-05 06:10:00|408.6|402|408.69|402.09|408.7|402.1|408.35|401.75|61
1696486500000|2023-10-05 06:15:00|408.72|402.12|408.38|401.78|408.72|402.12|408.27|401.67|94
1696486800000|2023-10-05 06:20:00|408.37|401.77|407.72|401.12|408.38|401.78|407.67|401.07|105
1696487100000|2023-10-05 06:25:00|407.73|401.13|407.79|401.19|407.85|401.25|407.66|401.06|79
1696487400000|2023-10-05 06:30:00|407.76|401.16|407.73|401.13|407.79|401.19|407.4|400.8|67
1696487700000|2023-10-05 06:35:00|407.75|401.15|407.86|401.26|407.9|401.3|407.64|401.04|49
1696488000000|2023-10-05 06:40:00|407.88|401.28|408.02|401.42|408.03|401.43|407.86|401.26|22
1696488300000|2023-10-05 06:45:00|408.03|401.43|408.26|401.66|408.28|401.68|408.03|401.43|90
1696488600000|2023-10-05 06:50:00|408.28|401.68|408.02|401.42|408.32|401.72|408|401.4|86
1696488900000|2023-10-05 06:55:00|408.06|401.46|407.56|400.96|408.07|401.47|407.5|400.9|60
1696489200000|2023-10-05 07:00:00|407.54|400.94|407.49|400.89|407.6|401|407.42|400.82|89
1696489500000|2023-10-05 07:05:00|407.5|400.9|407.61|401.01|407.65|401.05|407.45|400.85|54
1696489800000|2023-10-05 07:10:00|407.62|401.02|407.1|400.5|407.62|401.02|407.06|400.46|92
1696490100000|2023-10-05 07:15:00|407.07|400.47|407.2|400.6|407.52|400.92|406.87|400.27|139
1696490400000|2023-10-05 07:20:00|407.21|400.61|406.93|400.33|407.23|400.63|406.58|399.98|158
1696490700000|2023-10-05 07:25:00|406.82|400.22|406.89|400.29|406.89|400.29|406.51|399.91|108
1696491000000|2023-10-05 07:30:00|406.88|400.28|406.53|399.93|406.88|400.28|406.41|399.81|72
1696491300000|2023-10-05 07:35:00|406.48|399.88|406.6|400|406.6|400|406.21|399.61|75
1696491600000|2023-10-05 07:40:00|406.57|399.97|407.03|400.43|407.11|400.51|406.39|399.79|131
1696491900000|2023-10-05 07:45:00|407.02|400.42|406.91|400.31|407.25|400.65|406.74|400.14|96
1696492200000|2023-10-05 07:50:00|406.89|400.29|406.85|400.25|406.9|400.3|406.64|400.04|97
1696492500000|2023-10-05 07:55:00|406.88|400.28|407.19|400.59|407.24|400.64|406.83|400.23|65
1696492800000|2023-10-05 08:00:00|407.21|400.61|407.31|400.71|407.39|400.79|406.91|400.31|102
1696493100000|2023-10-05 08:05:00|407.3|400.7|407.12|400.52|407.3|400.7|407.01|400.41|75
1696493400000|2023-10-05 08:10:00|407.09|400.49|406.86|400.26|407.09|400.49|406.8|400.2|57
1696493700000|2023-10-05 08:15:00|406.85|400.25|406.89|400.29|406.99|400.39|406.78|400.18|45
1696494000000|2023-10-05 08:20:00|406.92|400.32|406.77|400.17|406.95|400.35|406.71|400.11|42
1696494300000|2023-10-05 08:25:00|406.76|400.16|406.79|400.19|406.88|400.28|406.65|400.05|53
1696494600000|2023-10-05 08:30:00|406.8|400.2|406.74|400.14|406.91|400.31|406.73|400.13|35
1696494900000|2023-10-05 08:35:00|406.73|400.13|406.96|400.36|406.97|400.37|406.64|400.04|72
1696495200000|2023-10-05 08:40:00|406.95|400.35|406.57|399.97|406.95|400.35|406.49|399.89|67
1696495500000|2023-10-05 08:45:00|406.6|400|406.93|400.33|406.93|400.33|406.6|400|49
1696495800000|2023-10-05 08:50:00|406.94|400.34|407.32|400.72|407.56|400.96|406.94|400.34|87
1696496100000|2023-10-05 08:55:00|407.4|400.8|407.26|400.66|407.42|400.82|407.26|400.66|29
1696496400000|2023-10-05 09:00:00|407.25|400.65|407.17|400.57|407.25|400.65|406.95|400.35|50
1696496700000|2023-10-05 09:05:00|407.16|400.56|407.26|400.66|407.26|400.66|407.1|400.5|36
1696497000000|2023-10-05 09:10:00|407.3|400.7|407.93|401.33|407.94|401.34|407.12|400.52|75
1696497300000|2023-10-05 09:15:00|407.94|401.34|408.22|401.62|408.35|401.75|407.92|401.32|116
1696497600000|2023-10-05 09:20:00|408.23|401.63|408.8|402.2|408.81|402.21|408|401.4|98
1696497900000|2023-10-05 09:25:00|408.84|402.24|410.4|403.8|411.82|405.22|408.78|402.18|271
1696498200000|2023-10-05 09:30:00|410.44|403.84|410.17|403.57|410.67|404.07|409.84|403.24|172
1696498500000|2023-10-05 09:35:00|410.19|403.59|409.6|403|410.36|403.76|409.21|402.61|175
1696498800000|2023-10-05 09:40:00|409.59|402.99|409.64|403.04|410.25|403.65|409.56|402.96|103
1696499100000|2023-10-05 09:45:00|409.63|403.03|409.69|403.09|409.99|403.39|409.61|403.01|82
1696499400000|2023-10-05 09:50:00|409.64|403.04|409.03|402.43|409.64|403.04|409.03|402.43|79
1696499700000|2023-10-05 09:55:00|409.06|402.46|409.08|402.48|409.38|402.78|408.98|402.38|71
1696500000000|2023-10-05 10:00:00|409.06|402.46|409.49|402.89|409.55|402.95|409.01|402.41|83
1696500300000|2023-10-05 10:05:00|409.48|402.88|409.34|402.74|409.48|402.88|409.06|402.46|73
1696500600000|2023-10-05 10:10:00|409.3|402.7|409|402.4|409.32|402.72|408.91|402.31|63
1696500900000|2023-10-05 10:15:00|408.99|402.39|408.8|402.2|408.99|402.39|408.64|402.04|69
1696501200000|2023-10-05 10:20:00|408.78|402.18|408.87|402.27|408.87|402.27|408.63|402.03|26
1696501500000|2023-10-05 10:25:00|408.86|402.26|408.81|402.21|408.86|402.26|408.69|402.09|25
1696501800000|2023-10-05 10:30:00|408.82|402.22|408.93|402.33|409.27|402.67|408.82|402.22|57
1696502100000|2023-10-05 10:35:00|408.95|402.35|409.37|402.77|409.53|402.93|408.95|402.35|67
1696502400000|2023-10-05 10:40:00|409.39|402.79|409.07|402.47|409.43|402.83|409.07|402.47|20
1696502700000|2023-10-05 10:45:00|409.09|402.49|409.34|402.74|409.35|402.75|409.07|402.47|32
1696503000000|2023-10-05 10:50:00|409.28|402.68|409.35|402.75|409.43|402.83|409.22|402.62|34
1696503300000|2023-10-05 10:55:00|409.34|402.74|409.54|402.94|409.75|403.15|409.34|402.74|51
1696503600000|2023-10-05 11:00:00|409.55|402.95|409.05|402.45|409.64|403.04|409.03|402.43|68
1696503900000|2023-10-05 11:05:00|409.04|402.44|408.94|402.34|409.21|402.61|408.94|402.34|63
1696504200000|2023-10-05 11:10:00|408.95|402.35|408.82|402.22|409.06|402.46|408.82|402.22|55
1696504500000|2023-10-05 11:15:00|408.76|402.16|408.57|401.97|408.77|402.17|408.56|401.96|11
1696504800000|2023-10-05 11:20:00|408.54|401.94|408.51|401.91|408.73|402.13|408.49|401.89|55
1696505100000|2023-10-05 11:25:00|408.53|401.93|408.49|401.89|408.64|402.04|408.49|401.89|23
1696505400000|2023-10-05 11:30:00|408.45|401.85|408.47|401.87|408.47|401.87|408.37|401.77|13
1696505700000|2023-10-05 11:35:00|408.51|401.91|408.5|401.9|409.01|402.41|408.46|401.86|80
1696506000000|2023-10-05 11:40:00|408.52|401.92|409|402.4|409.1|402.5|408.52|401.92|87
1696506300000|2023-10-05 11:45:00|408.99|402.39|408.52|401.92|408.99|402.39|408.46|401.86|58
1696506600000|2023-10-05 11:50:00|408.51|401.91|408.37|401.77|408.56|401.96|408.37|401.77|49
1696506900000|2023-10-05 11:55:00|408.33|401.73|408.32|401.72|408.37|401.77|408.15|401.55|72
1696507200000|2023-10-05 12:00:00|408.33|401.73|408.56|401.96|408.58|401.98|408.08|401.48|88
1696507500000|2023-10-05 12:05:00|408.59|401.99|408.05|401.45|408.68|402.08|408.04|401.44|84
1696507800000|2023-10-05 12:10:00|408.07|401.47|407.61|401.01|408.25|401.65|407.57|400.97|121
1696508100000|2023-10-05 12:15:00|407.59|400.99|407.65|401.05|407.78|401.18|407.56|400.96|74
1696508400000|2023-10-05 12:20:00|407.61|401.01|407.51|400.91|407.61|401.01|407.39|400.79|54
1696508700000|2023-10-05 12:25:00|407.48|400.88|407.25|400.65|407.66|401.06|407.21|400.61|78
1696509000000|2023-10-05 12:30:00|407.24|400.64|407.29|400.69|407.4|400.8|407.03|400.43|78
1696509300000|2023-10-05 12:35:00|407.2|400.6|407.03|400.43|407.29|400.69|406.99|400.39|54
1696509600000|2023-10-05 12:40:00|407.04|400.44|407.25|400.65|407.25|400.65|406.77|400.17|75
1696509900000|2023-10-05 12:45:00|407.26|400.66|407.13|400.53|407.37|400.77|407.09|400.49|43
1696510200000|2023-10-05 12:50:00|407.15|400.55|406.99|400.39|407.17|400.57|406.97|400.37|78
1696510500000|2023-10-05 12:55:00|407|400.4|407.38|400.78|407.4|400.8|406.99|400.39|105
1696510800000|2023-10-05 13:00:00|407.43|400.83|407.73|401.13|407.74|401.14|407.39|400.79|86
1696511100000|2023-10-05 13:05:00|407.71|401.11|408.36|401.76|408.39|401.79|407.71|401.11|152
1696511400000|2023-10-05 13:10:00|408.35|401.75|408.62|402.02|408.72|402.12|408.25|401.65|190
1696511700000|2023-10-05 13:15:00|408.61|402.01|409.24|402.64|409.37|402.77|408.6|402|99
1696512000000|2023-10-05 13:20:00|409.23|402.63|408.44|401.84|409.31|402.71|408.43|401.83|195
1696512300000|2023-10-05 13:25:00|408.46|401.86|409.01|402.41|409.53|402.93|408.45|401.85|211
1696512600000|2023-10-05 13:30:00|409|402.4|409.93|403.33|410.12|403.52|408.97|402.37|138
1696512900000|2023-10-05 13:35:00|409.95|403.35|409.42|402.82|410.42|403.82|409.33|402.73|124
1696513200000|2023-10-05 13:40:00|409.16|402.56|409.01|402.41|409.31|402.71|408.96|402.36|44
1696513500000|2023-10-05 13:45:00|408.98|402.38|409.31|402.71|409.31|402.71|408.38|401.78|179
1696513800000|2023-10-05 13:50:00|409.41|402.81|408.86|402.26|409.74|403.14|408.76|402.16|135
1696514100000|2023-10-05 13:55:00|408.92|402.32|409.35|402.75|409.61|403.01|408.92|402.32|117
1696514400000|2023-10-05 14:00:00|409.37|402.77|409.13|402.53|409.37|402.77|408.77|402.17|49
1696514700000|2023-10-05 14:05:00|409.05|402.45|409.04|402.44|409.1|402.5|408.92|402.32|22
1696515000000|2023-10-05 14:10:00|409.01|402.41|409.29|402.69|409.34|402.74|408.71|402.11|76
1696515300000|2023-10-05 14:15:00|409.3|402.7|410.17|403.57|410.25|403.65|409.23|402.63|157
1696515600000|2023-10-05 14:20:00|410.18|403.58|410|403.4|410.75|404.15|409.92|403.32|126
1696515900000|2023-10-05 14:25:00|410.36|403.76|410.69|404.09|410.69|404.09|410.36|403.76|10
1696516200000|2023-10-05 14:30:00|410.71|404.11|410.07|403.47|410.87|404.27|410.04|403.44|155
1696516500000|2023-10-05 14:35:00|410.09|403.49|409.09|402.49|410.23|403.63|409.08|402.48|216
1696516800000|2023-10-05 14:40:00|409.08|402.48|409.25|402.65|409.46|402.86|408.97|402.37|149
1696517100000|2023-10-05 14:45:00|409.28|402.68|409.03|402.43|409.64|403.04|409.01|402.41|136
1696517400000|2023-10-05 14:50:00|409.02|402.42|409.18|402.58|409.3|402.7|408.85|402.25|98
1696517700000|2023-10-05 14:55:00|409.2|402.6|409.11|402.51|409.32|402.72|409.01|402.41|57
1696518000000|2023-10-05 15:00:00|409.09|402.49|407.71|401.11|409.21|402.61|407.64|401.04|170
1696518300000|2023-10-05 15:05:00|407.7|401.1|407.28|400.68|407.7|401.1|406.69|400.09|256
1696518600000|2023-10-05 15:10:00|407.07|400.47|407.63|401.03|407.69|401.09|406.82|400.22|114
1696518900000|2023-10-05 15:15:00|407.82|401.22|407.88|401.28|408.57|401.97|407.82|401.22|169
1696519200000|2023-10-05 15:20:00|407.89|401.29|407.77|401.17|408.09|401.49|407.19|400.59|109
1696519500000|2023-10-05 15:25:00|407.74|401.14|407.25|400.65|407.76|401.16|407.01|400.41|150
1696519800000|2023-10-05 15:30:00|407.26|400.66|405.86|399.26|407.29|400.69|405.52|398.92|145
1696520100000|2023-10-05 15:35:00|405.96|399.36|405.87|399.27|406.23|399.63|405.18|398.58|124
1696520400000|2023-10-05 15:40:00|405.86|399.26|406.76|400.16|406.85|400.25|405.33|398.73|259
1696520700000|2023-10-05 15:45:00|406.73|400.13|406.83|400.23|407.24|400.64|406.62|400.02|175
1696521000000|2023-10-05 15:50:00|406.79|400.19|406.81|400.21|406.94|400.34|406.15|399.55|185
1696521300000|2023-10-05 15:55:00|406.8|400.2|405.86|399.26|406.8|400.2|405.85|399.25|153
1696521600000|2023-10-05 16:00:00|405.87|399.27|405.98|399.38|406.72|400.12|405.8|399.2|204
1696521900000|2023-10-05 16:05:00|405.92|399.32|405.7|399.1|406.2|399.6|405.27|398.67|373
1696522200000|2023-10-05 16:10:00|405.67|399.07|406.6|400|406.86|400.26|405.22|398.62|247
1696522500000|2023-10-05 16:15:00|406.57|399.97|406.42|399.82|406.97|400.37|406.38|399.78|197
1696522800000|2023-10-05 16:20:00|406.43|399.83|406.49|399.89|406.86|400.26|406.32|399.72|162
1696523100000|2023-10-05 16:25:00|406.48|399.88|406.87|400.27|406.88|400.28|406.09|399.49|172
1696523400000|2023-10-05 16:30:00|406.85|400.25|407.05|400.45|407.27|400.67|406.72|400.12|81
1696523700000|2023-10-05 16:35:00|407.04|400.44|406.56|399.96|407.04|400.44|406.56|399.96|155
1696524000000|2023-10-05 16:40:00|406.54|399.94|405.47|398.87|406.55|399.95|405.36|398.76|92
1696524300000|2023-10-05 16:45:00|405.6|399|405.33|398.73|406.05|399.45|405.24|398.64|253
1696524600000|2023-10-05 16:50:00|405.34|398.74|405|398.4|405.65|399.05|404.98|398.38|140
1696524900000|2023-10-05 16:55:00|404.98|398.38|405.18|398.58|405.19|398.59|404.53|397.93|205
1696525200000|2023-10-05 17:00:00|405.17|398.57|404.42|397.82|405.25|398.65|404.29|397.69|175
1696525500000|2023-10-05 17:05:00|404.4|397.8|404.47|397.87|404.56|397.96|403.78|397.18|147
1696525800000|2023-10-05 17:10:00|404.45|397.85|404.45|397.85|404.61|398.01|404.31|397.71|123
1696526100000|2023-10-05 17:15:00|404.4|397.8|404.14|397.54|404.61|398.01|403.91|397.31|204
1696526400000|2023-10-05 17:20:00|404.12|397.52|405|398.4|405|398.4|404.04|397.44|218
1696526700000|2023-10-05 17:25:00|405.05|398.45|405.23|398.63|405.23|398.63|404.84|398.24|131
1696527000000|2023-10-05 17:30:00|405.24|398.64|405.44|398.84|405.49|398.89|404.96|398.36|191
1696527300000|2023-10-05 17:35:00|405.45|398.85|405.18|398.58|405.46|398.86|404.94|398.34|208
1696527600000|2023-10-05 17:40:00|405.17|398.57|405.32|398.72|405.55|398.95|405.16|398.56|156
1696527900000|2023-10-05 17:45:00|405.31|398.71|405.18|398.58|405.41|398.81|405.03|398.43|184
1696528200000|2023-10-05 17:50:00|405.16|398.56|405.1|398.5|405.56|398.96|405.07|398.47|141
1696528500000|2023-10-05 17:55:00|405.09|398.49|405.38|398.78|405.39|398.79|405.06|398.46|68
1696528800000|2023-10-05 18:00:00|405.37|398.77|405.33|398.73|405.76|399.16|405.27|398.67|177
1696529100000|2023-10-05 18:05:00|405.31|398.71|404.88|398.28|405.38|398.78|404.76|398.16|188
1696529400000|2023-10-05 18:10:00|404.89|398.29|404.86|398.26|404.99|398.39|404.7|398.1|154
1696529700000|2023-10-05 18:15:00|404.87|398.27|404.64|398.04|405.05|398.45|404.63|398.03|134
1696530000000|2023-10-05 18:20:00|404.65|398.05|404.57|397.97|404.81|398.21|404.26|397.66|128
1696530300000|2023-10-05 18:25:00|404.51|397.91|404.5|397.9|404.7|398.1|404.39|397.79|91
1696530600000|2023-10-05 18:30:00|404.51|397.91|405.35|398.75|405.37|398.77|404.51|397.91|57
1696530900000|2023-10-05 18:35:00|405.34|398.74|405.32|398.72|405.46|398.86|404.93|398.33|138
1696531200000|2023-10-05 18:40:00|405.3|398.7|405.71|399.11|405.71|399.11|405.16|398.56|142
1696531500000|2023-10-05 18:45:00|405.67|399.07|404.97|398.37|405.89|399.29|404.97|398.37|132
1696531800000|2023-10-05 18:50:00|404.93|398.33|404.98|398.38|405.08|398.48|404.79|398.19|91
1696532100000|2023-10-05 18:55:00|405|398.4|405.04|398.44|405.11|398.51|404.96|398.36|37
1696532400000|2023-10-05 19:00:00|405.08|398.48|405.26|398.66|405.29|398.69|405.07|398.47|10
1696532700000|2023-10-05 19:05:00|405.09|398.49|405.23|398.63|405.24|398.64|404.96|398.36|47
1696533000000|2023-10-05 19:10:00|405.19|398.59|405.33|398.73|405.33|398.73|405.19|398.59|7
1696533300000|2023-10-05 19:15:00|405.37|398.77|405.38|398.78|405.5|398.9|405.35|398.75|21
1696533600000|2023-10-05 19:20:00|405.39|398.79|405.19|398.59|405.39|398.79|405.19|398.59|12
1696533900000|2023-10-05 19:25:00|405.23|398.63|405.25|398.65|405.25|398.65|405.19|398.59|13
1696534200000|2023-10-05 19:30:00|405.26|398.66|404.96|398.36|405.3|398.7|404.94|398.34|32
1696534500000|2023-10-05 19:35:00|404.95|398.35|405.13|398.53|405.2|398.6|404.91|398.31|53
1696534800000|2023-10-05 19:40:00|405.11|398.51|405.1|398.5|405.15|398.55|404.97|398.37|31
1696535100000|2023-10-05 19:45:00|405.15|398.55|405.32|398.72|405.34|398.74|405.13|398.53|38
1696535400000|2023-10-05 19:50:00|405.34|398.74|404.85|398.25|405.34|398.74|404.85|398.25|19
1696535700000|2023-10-05 19:55:00|404.87|398.27|405.26|398.66|405.38|398.78|404.87|398.27|60
1696536000000|2023-10-05 20:00:00|405.27|398.67|405.24|398.64|405.39|398.79|405.19|398.59|29
1696536300000|2023-10-05 20:05:00|405.25|398.65|405.73|399.13|405.74|399.14|405.25|398.65|33
1696536600000|2023-10-05 20:10:00|405.57|398.97|405.52|398.92|405.73|399.13|405.33|398.73|83
1696536900000|2023-10-05 20:15:00|405.54|398.94|405.58|398.98|405.77|399.17|405.54|398.94|44
1696537200000|2023-10-05 20:20:00|405.54|398.94|405.51|398.91|405.66|399.06|405.41|398.81|42
1696537500000|2023-10-05 20:25:00|405.5|398.9|405.55|398.95|405.69|399.09|405.31|398.71|53
1696537800000|2023-10-05 20:30:00|405.5|398.9|405.18|398.58|405.5|398.9|405.06|398.46|84
1696538100000|2023-10-05 20:35:00|405.19|398.59|405.43|398.83|405.48|398.88|405.16|398.56|72
1696538400000|2023-10-05 20:40:00|405.46|398.86|405.46|398.86|405.59|398.99|405.39|398.79|47
1696538700000|2023-10-05 20:45:00|405.5|398.9|405.64|399.04|405.64|399.04|405.34|398.74|68
1696539000000|2023-10-05 20:50:00|405.63|399.03|405.74|399.14|405.75|399.15|405.55|398.95|52
1696539300000|2023-10-05 20:55:00|405.75|399.15|406.03|399.43|406.07|399.47|405.53|398.93|85
1696539600000|2023-10-05 21:00:00|406.05|399.45|406.28|399.68|406.28|399.68|405.93|399.33|74
1696539900000|2023-10-05 21:05:00|406.32|399.72|406.46|399.86|406.46|399.86|406.28|399.68|80
1696540200000|2023-10-05 21:10:00|406.47|399.87|406.39|399.79|406.59|399.99|406.32|399.72|84
1696540500000|2023-10-05 21:15:00|406.4|399.8|406.34|399.74|406.51|399.91|406.32|399.72|43
1696540800000|2023-10-05 21:20:00|406.31|399.71|405.98|399.38|406.33|399.73|405.97|399.37|20
1696541100000|2023-10-05 21:25:00|405.94|399.34|405.95|399.35|405.98|399.38|405.55|398.95|89
1696541400000|2023-10-05 21:30:00|405.94|399.34|405.99|399.39|405.99|399.39|405.88|399.28|19
1696541700000|2023-10-05 21:35:00|406|399.4|406.17|399.57|406.23|399.63|406|399.4|48
1696542000000|2023-10-05 21:40:00|406.18|399.58|406.23|399.63|406.36|399.76|406.02|399.42|65
1696542300000|2023-10-05 21:45:00|406.22|399.62|405.85|399.25|406.23|399.63|405.82|399.22|46
1696542600000|2023-10-05 21:50:00|405.81|399.21|405.72|399.12|405.81|399.21|405.71|399.11|27
1696542900000|2023-10-05 21:55:00|405.71|399.11|405.56|398.96|405.72|399.12|405.56|398.96|15
1696543200000|2023-10-05 22:00:00|405.57|398.97|405.03|398.43|405.58|398.98|405.02|398.42|122
1696543500000|2023-10-05 22:05:00|405.04|398.44|405.42|398.82|405.43|398.83|404.81|398.21|81
1696543800000|2023-10-05 22:10:00|405.41|398.81|405.52|398.92|405.62|399.02|405.38|398.78|95
1696544100000|2023-10-05 22:15:00|405.54|398.94|405.78|399.18|405.79|399.19|405.44|398.84|58
1696544400000|2023-10-05 22:20:00|405.8|399.2|405.86|399.26|405.94|399.34|405.47|398.87|94
1696544700000|2023-10-05 22:25:00|405.82|399.22|406.02|399.42|406.16|399.56|405.74|399.14|65
1696545000000|2023-10-05 22:30:00|406.03|399.43|406.21|399.61|406.21|399.61|406|399.4|23
1696545300000|2023-10-05 22:35:00|406.22|399.62|406.25|399.65|406.37|399.77|406.22|399.62|63
1696545600000|2023-10-05 22:40:00|406.2|399.6|406.26|399.66|406.27|399.67|406.2|399.6|16
1696545900000|2023-10-05 22:45:00|406.25|399.65|406.23|399.63|406.25|399.65|406.21|399.61|4
1696546200000|2023-10-05 22:50:00|406.2|399.6|405.99|399.39|406.2|399.6|405.98|399.38|22
1696546500000|2023-10-05 22:55:00|405.97|399.37|406.13|399.53|406.13|399.53|405.91|399.31|13
1696546800000|2023-10-05 23:00:00|406.21|399.61|406.3|399.7|406.32|399.72|406.17|399.57|35
1696547100000|2023-10-05 23:05:00|406.35|399.75|406.29|399.69|406.35|399.75|406.1|399.5|19
1696547400000|2023-10-05 23:10:00|406.37|399.77|406.24|399.64|406.37|399.77|406.2|399.6|22
1696547700000|2023-10-05 23:15:00|406.31|399.71|405.88|399.28|406.38|399.78|405.88|399.28|50
1696548000000|2023-10-05 23:20:00|405.94|399.34|405.85|399.25|406.02|399.42|405.71|399.11|79
1696548300000|2023-10-05 23:25:00|405.86|399.26|405.8|399.2|405.9|399.3|405.73|399.13|39
1696548600000|2023-10-05 23:30:00|405.79|399.19|405.66|399.06|405.79|399.19|405.61|399.01|48
1696548900000|2023-10-05 23:35:00|405.67|399.07|405.57|398.97|405.72|399.12|405.49|398.89|51
1696549200000|2023-10-05 23:40:00|405.56|398.96|405.92|399.32|405.94|399.34|405.55|398.95|45
1696549500000|2023-10-05 23:45:00|405.93|399.33|405.24|398.64|405.95|399.35|405.22|398.62|69
1696549800000|2023-10-05 23:50:00|405.25|398.65|405.62|399.02|405.68|399.08|405.25|398.65|58
1696550100000|2023-10-05 23:55:00|405.61|399.01|405.74|399.14|405.74|399.14|405.39|398.79|56
1696550400000|2023-10-06 00:00:00|405.77|399.17|405.95|399.35|406.09|399.49|405.66|399.06|99
1696550700000|2023-10-06 00:05:00|405.99|399.39|406.19|399.59|406.31|399.71|405.57|398.97|154
1696551000000|2023-10-06 00:10:00|406.2|399.6|406.13|399.53|406.22|399.62|405.92|399.32|81
1696551300000|2023-10-06 00:15:00|406.12|399.52|405.85|399.25|406.18|399.58|405.71|399.11|83
1696551600000|2023-10-06 00:20:00|405.84|399.24|406.61|400.01|406.63|400.03|405.75|399.15|85
1696551900000|2023-10-06 00:25:00|406.6|400|406.58|399.98|406.83|400.23|406.5|399.9|94
1696552200000|2023-10-06 00:30:00|406.59|399.99|407.01|400.41|407.02|400.42|406.5|399.9|87
1696552500000|2023-10-06 00:35:00|407.04|400.44|406.91|400.31|407.04|400.44|406.67|400.07|103
1696552800000|2023-10-06 00:40:00|406.94|400.34|406.98|400.38|406.99|400.39|406.78|400.18|30
1696553100000|2023-10-06 00:45:00|406.99|400.39|406.92|400.32|407.33|400.73|406.9|400.3|65
1696553400000|2023-10-06 00:50:00|407.04|400.44|407.1|400.5|407.13|400.53|406.88|400.28|35
1696553700000|2023-10-06 00:55:00|407.18|400.58|407.48|400.88|407.5|400.9|407.17|400.57|38
1696554000000|2023-10-06 01:00:00|407.43|400.83|407.5|400.9|407.5|400.9|407.38|400.78|26
1696554300000|2023-10-06 01:05:00|407.49|400.89|407.75|401.15|407.83|401.23|407.39|400.79|61
1696554600000|2023-10-06 01:10:00|407.76|401.16|408.11|401.51|408.12|401.52|407.76|401.16|51
1696554900000|2023-10-06 01:15:00|408.13|401.53|407.67|401.07|408.25|401.65|407.57|400.97|52
1696555200000|2023-10-06 01:20:00|407.62|401.02|407.73|401.13|407.74|401.14|407.57|400.97|19
1696555500000|2023-10-06 01:25:00|407.7|401.1|407.6|401|407.73|401.13|407.52|400.92|30
1696555800000|2023-10-06 01:30:00|407.62|401.02|407.92|401.32|408.09|401.49|407.57|400.97|69
1696556100000|2023-10-06 01:35:00|407.96|401.36|408.07|401.47|408.31|401.71|407.81|401.21|109
1696556400000|2023-10-06 01:40:00|408.06|401.46|407.8|401.2|408.15|401.55|407.76|401.16|78
1696556700000|2023-10-06 01:45:00|407.79|401.19|407.96|401.36|408.13|401.53|407.78|401.18|59
1696557000000|2023-10-06 01:50:00|407.92|401.32|407.67|401.07|407.94|401.34|407.63|401.03|40
1696557300000|2023-10-06 01:55:00|407.66|401.06|407.89|401.29|407.97|401.37|407.64|401.04|35
1696557600000|2023-10-06 02:00:00|407.91|401.31|408.27|401.67|408.39|401.79|407.91|401.31|152
1696557900000|2023-10-06 02:05:00|408.25|401.65|408.61|402.01|408.66|402.06|408.17|401.57|92
1696558200000|2023-10-06 02:10:00|408.59|401.99|408.15|401.55|408.6|402|408.14|401.54|84
1696558500000|2023-10-06 02:15:00|408.14|401.54|408.36|401.76|408.52|401.92|407.98|401.38|66
1696558800000|2023-10-06 02:20:00|408.38|401.78|408.11|401.51|408.57|401.97|408.02|401.42|89
1696559100000|2023-10-06 02:25:00|408.14|401.54|408.64|402.04|408.81|402.21|408.14|401.54|75
1696559400000|2023-10-06 02:30:00|408.66|402.06|408.61|402.01|408.94|402.34|408.6|402|69
1696559700000|2023-10-06 02:35:00|408.62|402.02|408.63|402.03|408.78|402.18|408.59|401.99|72
1696560000000|2023-10-06 02:40:00|408.62|402.02|408.74|402.14|408.74|402.14|408.56|401.96|12
1696560300000|2023-10-06 02:45:00|408.73|402.13|408.63|402.03|408.73|402.13|408.61|402.01|12
1696560600000|2023-10-06 02:50:00|408.62|402.02|408.6|402|408.62|402.02|408.57|401.97|7
1696560900000|2023-10-06 02:55:00|408.59|401.99|408.58|401.98|408.63|402.03|408.55|401.95|17
1696561200000|2023-10-06 03:00:00|408.56|401.96|408.09|401.49|408.57|401.97|408.08|401.48|25
1696561500000|2023-10-06 03:05:00|408.06|401.46|408.25|401.65|408.36|401.76|408.06|401.46|27
1696561800000|2023-10-06 03:10:00|408.24|401.64|408.06|401.46|408.26|401.66|408.03|401.43|22
1696562100000|2023-10-06 03:15:00|408.07|401.47|407.8|401.2|408.07|401.47|407.67|401.07|38
1696562400000|2023-10-06 03:20:00|407.79|401.19|407.42|400.82|407.8|401.2|407.42|400.82|43
1696562700000|2023-10-06 03:25:00|407.45|400.85|407.4|400.8|407.5|400.9|407.39|400.79|32
1696563000000|2023-10-06 03:30:00|407.41|400.81|407.44|400.84|407.62|401.02|407.4|400.8|45
1696563300000|2023-10-06 03:35:00|407.43|400.83|407.24|400.64|407.45|400.85|407.23|400.63|64
1696563600000|2023-10-06 03:40:00|407.26|400.66|407.57|400.97|407.61|401.01|407.24|400.64|46
1696563900000|2023-10-06 03:45:00|407.56|400.96|407.66|401.06|407.68|401.08|407.55|400.95|17
1696564200000|2023-10-06 03:50:00|407.4|400.8|407.12|400.52|407.4|400.8|407.06|400.46|48
1696564500000|2023-10-06 03:55:00|407.14|400.54|407.23|400.63|407.25|400.65|407.13|400.53|18
1696564800000|2023-10-06 04:00:00|407.16|400.56|407.17|400.57|407.28|400.68|407.1|400.5|35
1696565100000|2023-10-06 04:05:00|407.12|400.52|407.12|400.52|407.12|400.52|407.11|400.51|3
1696565400000|2023-10-06 04:10:00|407.11|400.51|407.13|400.53|407.13|400.53|407.03|400.43|5
1696565700000|2023-10-06 04:15:00|407.16|400.56|406.78|400.18|407.16|400.56|406.78|400.18|20
1696566000000|2023-10-06 04:20:00|406.74|400.14|406.86|400.26|406.86|400.26|406.74|400.14|34
1696566600000|2023-10-06 04:30:00|406.79|400.19|406.86|400.26|406.86|400.26|406.79|400.19|6
1696567800000|2023-10-06 04:50:00|406.83|400.23|406.79|400.19|406.83|400.23|406.73|400.13|28
1696568100000|2023-10-06 04:55:00|406.77|400.17|406.96|400.36|407.04|400.44|406.65|400.05|26
1696568400000|2023-10-06 05:00:00|406.97|400.37|407.17|400.57|407.23|400.63|406.92|400.32|34
1696568700000|2023-10-06 05:05:00|407.18|400.58|407|400.4|407.18|400.58|406.94|400.34|22
1696569000000|2023-10-06 05:10:00|406.96|400.36|406.75|400.15|407|400.4|406.74|400.14|35
1696569300000|2023-10-06 05:15:00|406.74|400.14|406.73|400.13|406.74|400.14|406.73|400.13|2
1696569600000|2023-10-06 05:20:00|406.75|400.15|406.99|400.39|407.15|400.55|406.75|400.15|30
1696569900000|2023-10-06 05:25:00|407.07|400.47|407.01|400.41|407.14|400.54|407.01|400.41|26
1696570200000|2023-10-06 05:30:00|407.02|400.42|407.13|400.53|407.15|400.55|407|400.4|12
1696570500000|2023-10-06 05:35:00|407.19|400.59|407.31|400.71|407.33|400.73|407.19|400.59|18
1696570800000|2023-10-06 05:40:00|407.32|400.72|407.51|400.91|407.54|400.94|407.32|400.72|11
1696571100000|2023-10-06 05:45:00|407.53|400.93|407.4|400.8|407.53|400.93|407.37|400.77|14
1696571400000|2023-10-06 05:50:00|407.41|400.81|407.59|400.99|407.61|401.01|407.41|400.81|24
1696571700000|2023-10-06 05:55:00|407.56|400.96|407.54|400.94|407.59|400.99|407.49|400.89|17
1696572000000|2023-10-06 06:00:00|407.55|400.95|407.31|400.71|407.57|400.97|407.31|400.71|26
1696572300000|2023-10-06 06:05:00|407.26|400.66|407.14|400.54|407.26|400.66|406.94|400.34|46
1696572600000|2023-10-06 06:10:00|407.19|400.59|407.23|400.63|407.24|400.64|407.19|400.59|5
1696572900000|2023-10-06 06:15:00|407.17|400.57|407.24|400.64|407.28|400.68|407.17|400.57|20
1696573200000|2023-10-06 06:20:00|407.22|400.62|407.52|400.92|407.54|400.94|407.22|400.62|60
1696573500000|2023-10-06 06:25:00|407.53|400.93|407.42|400.82|407.54|400.94|407.38|400.78|55
1696573800000|2023-10-06 06:30:00|407.44|400.84|407.18|400.58|407.62|401.02|407.17|400.57|43
1696574100000|2023-10-06 06:35:00|407.17|400.57|407.12|400.52|407.18|400.58|407.12|400.52|8
1696574400000|2023-10-06 06:40:00|407.13|400.53|407.07|400.47|407.19|400.59|406.99|400.39|27
1696574700000|2023-10-06 06:45:00|407.08|400.48|406.93|400.33|407.09|400.49|406.69|400.09|47
1696575000000|2023-10-06 06:50:00|406.94|400.34|407.3|400.7|407.32|400.72|406.93|400.33|54
1696575300000|2023-10-06 06:55:00|407.31|400.71|407.4|400.8|407.47|400.87|407.31|400.71|22
1696575600000|2023-10-06 07:00:00|407.33|400.73|407.7|401.1|407.73|401.13|407.18|400.58|116
1696575900000|2023-10-06 07:05:00|407.71|401.11|407.63|401.03|407.71|401.11|407.56|400.96|26
1696576200000|2023-10-06 07:10:00|407.64|401.04|407.99|401.39|408.01|401.41|407.64|401.04|50
1696576500000|2023-10-06 07:15:00|408|401.4|408.09|401.49|408.21|401.61|407.85|401.25|47
1696576800000|2023-10-06 07:20:00|408.11|401.51|408.8|402.2|408.95|402.35|408.09|401.49|147
1696577100000|2023-10-06 07:25:00|408.79|402.19|408.46|401.86|408.8|402.2|408.37|401.77|64
1696577400000|2023-10-06 07:30:00|408.47|401.87|408.6|402|408.63|402.03|408.43|401.83|39
1696577700000|2023-10-06 07:35:00|408.66|402.06|408.89|402.29|409.02|402.42|408.66|402.06|86
1696578000000|2023-10-06 07:40:00|408.88|402.28|409.02|402.42|409.07|402.47|408.66|402.06|119
1696578300000|2023-10-06 07:45:00|409.03|402.43|408.5|401.9|409.29|402.69|408.5|401.9|122
1696578600000|2023-10-06 07:50:00|408.51|401.91|408.87|402.27|408.89|402.29|408.45|401.85|32
1696578900000|2023-10-06 07:55:00|408.89|402.29|408.87|402.27|408.92|402.32|408.87|402.27|12
1696579200000|2023-10-06 08:00:00|408.88|402.28|408.87|402.27|408.95|402.35|408.86|402.26|27
1696579500000|2023-10-06 08:05:00|408.86|402.26|409.04|402.44|409.06|402.46|408.61|402.01|35
1696579800000|2023-10-06 08:10:00|409.08|402.48|409.04|402.44|409.15|402.55|409.04|402.44|19
1696580100000|2023-10-06 08:15:00|409.02|402.42|408.8|402.2|409.02|402.42|408.71|402.11|49
1696580400000|2023-10-06 08:20:00|408.79|402.19|408.77|402.17|408.87|402.27|408.66|402.06|87
1696580700000|2023-10-06 08:25:00|408.8|402.2|408.78|402.18|408.94|402.34|408.71|402.11|75
1696581000000|2023-10-06 08:30:00|408.79|402.19|408.47|401.87|408.82|402.22|408.39|401.79|43
1696581300000|2023-10-06 08:35:00|408.48|401.88|408.27|401.67|408.5|401.9|408.26|401.66|53
1696581600000|2023-10-06 08:40:00|408.28|401.68|408.35|401.75|408.43|401.83|408.27|401.67|34
1696581900000|2023-10-06 08:45:00|408.37|401.77|408.34|401.74|408.74|402.14|408.31|401.71|53
1696582200000|2023-10-06 08:50:00|408.35|401.75|408.34|401.74|408.45|401.85|408.32|401.72|33
1696582500000|2023-10-06 08:55:00|408.31|401.71|408.16|401.56|408.37|401.77|408.14|401.54|75
1696582800000|2023-10-06 09:00:00|408.18|401.58|408.22|401.62|408.34|401.74|408.11|401.51|52
1696583100000|2023-10-06 09:05:00|408.2|401.6|408.04|401.44|408.21|401.61|407.91|401.31|54
1696583400000|2023-10-06 09:10:00|408.08|401.48|408.38|401.78|408.49|401.89|408.05|401.45|56
1696583700000|2023-10-06 09:15:00|408.35|401.75|408.38|401.78|408.54|401.94|408.35|401.75|33
1696584000000|2023-10-06 09:20:00|408.47|401.87|408.19|401.59|408.5|401.9|407.92|401.32|59
1696584300000|2023-10-06 09:25:00|408.16|401.56|408.15|401.55|408.21|401.61|408.1|401.5|39
1696584600000|2023-10-06 09:30:00|408.14|401.54|408.01|401.41|408.14|401.54|407.88|401.28|41
1696584900000|2023-10-06 09:35:00|407.99|401.39|408.06|401.46|408.06|401.46|407.93|401.33|36
1696585200000|2023-10-06 09:40:00|408.03|401.43|407.94|401.34|408.11|401.51|407.94|401.34|31
1696585500000|2023-10-06 09:45:00|407.93|401.33|408.18|401.58|408.2|401.6|407.91|401.31|50
1696585800000|2023-10-06 09:50:00|408.16|401.56|408.13|401.53|408.18|401.58|407.93|401.33|62
1696586100000|2023-10-06 09:55:00|408.11|401.51|408.36|401.76|408.36|401.76|408.11|401.51|49
1696586400000|2023-10-06 10:00:00|408.37|401.77|408.46|401.86|408.48|401.88|408.34|401.74|32
1696586700000|2023-10-06 10:05:00|408.35|401.75|408.16|401.56|408.43|401.83|408.11|401.51|32
1696587000000|2023-10-06 10:10:00|408.13|401.53|408.14|401.54|408.42|401.82|408.07|401.47|80
1696587300000|2023-10-06 10:15:00|408.15|401.55|408.31|401.71|408.42|401.82|408.15|401.55|30
1696587600000|2023-10-06 10:20:00|408.32|401.72|408.48|401.88|408.51|401.91|408.32|401.72|61
1696587900000|2023-10-06 10:25:00|408.51|401.91|408.52|401.92|408.58|401.98|408.35|401.75|76
1696588200000|2023-10-06 10:30:00|408.53|401.93|408.52|401.92|408.75|402.15|408.49|401.89|82
1696588500000|2023-10-06 10:35:00|408.51|401.91|408.63|402.03|408.75|402.15|408.47|401.87|63
1696588800000|2023-10-06 10:40:00|408.62|402.02|408.44|401.84|408.62|402.02|408.36|401.76|64
1696589100000|2023-10-06 10:45:00|408.45|401.85|408.01|401.41|408.52|401.92|407.96|401.36|89
1696589400000|2023-10-06 10:50:00|407.99|401.39|407.85|401.25|408.2|401.6|407.85|401.25|70
1696589700000|2023-10-06 10:55:00|407.79|401.19|407.75|401.15|407.85|401.25|407.7|401.1|50
1696590000000|2023-10-06 11:00:00|407.71|401.11|407.12|400.52|407.71|401.11|407.02|400.42|45
1696590300000|2023-10-06 11:05:00|407.19|400.59|407.1|400.5|407.28|400.68|407.06|400.46|55
1696590600000|2023-10-06 11:10:00|407.12|400.52|407.21|400.61|407.22|400.62|407.03|400.43|40
1696590900000|2023-10-06 11:15:00|407.18|400.58|407.33|400.73|407.33|400.73|407.1|400.5|40
1696591200000|2023-10-06 11:20:00|407.32|400.72|407|400.4|407.32|400.72|406.9|400.3|43
1696591500000|2023-10-06 11:25:00|407.01|400.41|406.91|400.31|407.12|400.52|406.71|400.11|57
1696591800000|2023-10-06 11:30:00|406.9|400.3|406.77|400.17|406.9|400.3|406.67|400.07|50
1696592100000|2023-10-06 11:35:00|406.78|400.18|406.98|400.38|407|400.4|406.68|400.08|57
1696592400000|2023-10-06 11:40:00|406.97|400.37|407.02|400.42|407.19|400.59|406.97|400.37|36
1696592700000|2023-10-06 11:45:00|407.05|400.45|406.97|400.37|407.1|400.5|406.82|400.22|41
1696593000000|2023-10-06 11:50:00|406.99|400.39|407.01|400.41|407.13|400.53|406.97|400.37|60
1696593300000|2023-10-06 11:55:00|406.92|400.32|407.01|400.41|407.13|400.53|406.92|400.32|51
1696593600000|2023-10-06 12:00:00|406.98|400.38|407.03|400.43|407.05|400.45|406.92|400.32|42
1696593900000|2023-10-06 12:05:00|407.04|400.44|406.93|400.33|407.05|400.45|406.93|400.33|23
1696594200000|2023-10-06 12:10:00|406.96|400.36|407.05|400.45|407.12|400.52|406.96|400.36|39
1696594500000|2023-10-06 12:15:00|407.07|400.47|407.12|400.52|407.28|400.68|407.04|400.44|29
1696594800000|2023-10-06 12:20:00|407.11|400.51|407.05|400.45|407.11|400.51|407.04|400.44|4
1696595100000|2023-10-06 12:25:00|407.07|400.47|407.11|400.51|407.14|400.54|406.99|400.39|28
1696595400000|2023-10-06 12:30:00|407.07|400.47|405.32|398.72|407.07|400.47|405.15|398.55|232
1696595700000|2023-10-06 12:35:00|405.3|398.7|405.5|398.9|405.75|399.15|405.16|398.56|277
1696596000000|2023-10-06 12:40:00|405.53|398.93|405.38|398.78|405.7|399.1|405.1|398.5|145
1696596300000|2023-10-06 12:45:00|405.39|398.79|404.95|398.35|405.53|398.93|404.81|398.21|197
1696596600000|2023-10-06 12:50:00|405.02|398.42|404.68|398.08|405.05|398.45|404.29|397.69|143
1696596900000|2023-10-06 12:55:00|404.64|398.04|403.74|397.14|404.87|398.27|403.4|396.8|118
1696597200000|2023-10-06 13:00:00|403.7|397.1|404.99|398.39|405.08|398.48|403.13|396.53|282
1696597500000|2023-10-06 13:05:00|405.01|398.41|406.01|399.41|406.11|399.51|404.87|398.27|154
1696597800000|2023-10-06 13:10:00|405.98|399.38|405.76|399.16|406.02|399.42|405.48|398.88|155
1696598100000|2023-10-06 13:15:00|405.78|399.18|406.03|399.43|406.13|399.53|405.73|399.13|136
1696598400000|2023-10-06 13:20:00|406.08|399.48|406.13|399.53|406.13|399.53|405.74|399.14|130
1696598700000|2023-10-06 13:25:00|406.09|399.49|406.1|399.5|406.34|399.74|405.94|399.34|66
1696599000000|2023-10-06 13:30:00|406.08|399.48|407.66|401.06|408.05|401.45|406.04|399.44|284
1696599300000|2023-10-06 13:35:00|407.67|401.07|407.26|400.66|407.87|401.27|407.22|400.62|294
1696599600000|2023-10-06 13:40:00|407.25|400.65|407.04|400.44|407.64|401.04|406.86|400.26|191
1696599900000|2023-10-06 13:45:00|407.01|400.41|406.81|400.21|407.62|401.02|406.8|400.2|153
1696600200000|2023-10-06 13:50:00|406.78|400.18|406.72|400.12|407.05|400.45|406.53|399.93|137
1696600500000|2023-10-06 13:55:00|406.69|400.09|407.23|400.63|407.25|400.65|406.46|399.86|81
1696600800000|2023-10-06 14:00:00|407.24|400.64|407.23|400.63|407.42|400.82|407.04|400.44|84
1696601100000|2023-10-06 14:05:00|407.2|400.6|407.1|400.5|407.2|400.6|406.87|400.27|52
1696601400000|2023-10-06 14:10:00|407.07|400.47|407.37|400.77|407.37|400.77|406.79|400.19|64
1696601700000|2023-10-06 14:15:00|407.48|400.88|407.36|400.76|407.64|401.04|407.25|400.65|62
1696602000000|2023-10-06 14:20:00|407.35|400.75|407.47|400.87|407.52|400.92|406.79|400.19|112
1696602300000|2023-10-06 14:25:00|407.45|400.85|407.88|401.28|407.9|401.3|407.44|400.84|87
1696602600000|2023-10-06 14:30:00|408.1|401.5|408.07|401.47|408.52|401.92|407.98|401.38|120
1696602900000|2023-10-06 14:35:00|408.11|401.51|408.34|401.74|408.35|401.75|407.81|401.21|123
1696603200000|2023-10-06 14:40:00|408.35|401.75|407.8|401.2|408.4|401.8|407.75|401.15|113
1696603500000|2023-10-06 14:45:00|407.81|401.21|407.95|401.35|408.03|401.43|407.39|400.79|112
1696603800000|2023-10-06 14:50:00|407.94|401.34|408.02|401.42|408.19|401.59|407.77|401.17|101
1696604100000|2023-10-06 14:55:00|408.01|401.41|408.14|401.54|408.22|401.62|407.77|401.17|75
1696604400000|2023-10-06 15:00:00|408.13|401.53|408.29|401.69|408.39|401.79|407.95|401.35|133
1696604700000|2023-10-06 15:05:00|408.31|401.71|408.03|401.43|408.52|401.92|407.93|401.33|101
1696605000000|2023-10-06 15:10:00|408.04|401.44|408.28|401.68|408.32|401.72|408.03|401.43|85
1696605300000|2023-10-06 15:15:00|408.29|401.69|408|401.4|408.6|402|408|401.4|96
1696605600000|2023-10-06 15:20:00|408.03|401.43|408.27|401.67|408.27|401.67|407.59|400.99|94
1696605900000|2023-10-06 15:25:00|408.28|401.68|408.81|402.21|408.87|402.27|408.28|401.68|112
1696606200000|2023-10-06 15:30:00|408.84|402.24|409.9|403.3|410.07|403.47|408.84|402.24|119
1696606500000|2023-10-06 15:35:00|410.1|403.5|410.27|403.67|410.37|403.77|410.04|403.44|82
1696606800000|2023-10-06 15:40:00|410.24|403.64|410.04|403.44|410.48|403.88|409.98|403.38|72
1696607100000|2023-10-06 15:45:00|410.07|403.47|410.28|403.68|410.56|403.96|409.78|403.18|138
1696607400000|2023-10-06 15:50:00|410.27|403.67|410.56|403.96|410.81|404.21|410.18|403.58|88
1696607700000|2023-10-06 15:55:00|410.15|403.55|409.83|403.23|410.15|403.55|409.53|402.93|92
1696608000000|2023-10-06 16:00:00|409.81|403.21|410.28|403.68|410.77|404.17|409.73|403.13|142
1696608300000|2023-10-06 16:05:00|410.2|403.6|410.28|403.68|410.65|404.05|410.08|403.48|135
1696608600000|2023-10-06 16:10:00|410.29|403.69|410.03|403.43|410.61|404.01|410.03|403.43|92
1696608900000|2023-10-06 16:15:00|410|403.4|409.36|402.76|410.1|403.5|409.03|402.43|152
1696609200000|2023-10-06 16:20:00|409.56|402.96|409.59|402.99|409.71|403.11|409.31|402.71|145
1696609500000|2023-10-06 16:25:00|409.54|402.94|410.12|403.52|410.35|403.75|409.48|402.88|142
1696609800000|2023-10-06 16:30:00|410.14|403.54|409.8|403.2|410.25|403.65|409.8|403.2|128
1696610100000|2023-10-06 16:35:00|409.78|403.18|410.34|403.74|410.37|403.77|409.78|403.18|80
1696610400000|2023-10-06 16:40:00|410.35|403.75|410.73|404.13|410.73|404.13|410.25|403.65|93
1696610700000|2023-10-06 16:45:00|410.75|404.15|410.25|403.65|410.8|404.2|410.16|403.56|80
1696611000000|2023-10-06 16:50:00|410.26|403.66|410.53|403.93|410.53|403.93|410.22|403.62|76
1696611300000|2023-10-06 16:55:00|410.52|403.92|410.24|403.64|410.58|403.98|410.18|403.58|68
1696611600000|2023-10-06 17:00:00|410.25|403.65|410.38|403.78|410.65|404.05|410.23|403.63|91
1696611900000|2023-10-06 17:05:00|410.36|403.76|410.51|403.91|410.55|403.95|410.18|403.58|121
1696612200000|2023-10-06 17:10:00|410.5|403.9|410.37|403.77|410.5|403.9|409.86|403.26|93
1696612500000|2023-10-06 17:15:00|410.38|403.78|410.66|404.06|410.67|404.07|410.31|403.71|97
1696612800000|2023-10-06 17:20:00|410.67|404.07|410.81|404.21|410.84|404.24|410.67|404.07|68
1696613100000|2023-10-06 17:25:00|410.82|404.22|411.09|404.49|411.13|404.53|410.8|404.2|103
1696613400000|2023-10-06 17:30:00|411.12|404.52|411.69|405.09|411.69|405.09|411.11|404.51|144
1696613700000|2023-10-06 17:35:00|411.71|405.11|411.74|405.14|411.74|405.14|411.69|405.09|28
1696614000000|2023-10-06 17:40:00|411.73|405.13|411.68|405.08|411.74|405.14|411.52|404.92|50
1696614300000|2023-10-06 17:45:00|411.7|405.1|411.57|404.97|411.7|405.1|411.17|404.57|66
1696614600000|2023-10-06 17:50:00|411.56|404.96|411.68|405.08|411.73|405.13|411.43|404.83|48
1696614900000|2023-10-06 17:55:00|411.7|405.1|411.53|404.93|411.7|405.1|411.43|404.83|57
1696615200000|2023-10-06 18:00:00|411.54|404.94|411.76|405.16|411.96|405.36|411.54|404.94|58
1696615500000|2023-10-06 18:05:00|411.69|405.09|411.29|404.69|411.69|405.09|411.29|404.69|92
1696615800000|2023-10-06 18:10:00|411.28|404.68|411.46|404.86|411.57|404.97|411.24|404.64|82
1696616100000|2023-10-06 18:15:00|411.44|404.84|410.93|404.33|411.44|404.84|410.74|404.14|79
1696616400000|2023-10-06 18:20:00|410.9|404.3|410.96|404.36|411.2|404.6|410.85|404.25|91
1696616700000|2023-10-06 18:25:00|410.98|404.38|411.62|405.02|411.62|405.02|410.94|404.34|72
1696617000000|2023-10-06 18:30:00|411.64|405.04|411.57|404.97|411.64|405.04|411.52|404.92|20
1696617300000|2023-10-06 18:35:00|411.58|404.98|411.42|404.82|411.6|405|411.33|404.73|53
1696617600000|2023-10-06 18:40:00|411.45|404.85|411.36|404.76|411.55|404.95|411.36|404.76|39
1696617900000|2023-10-06 18:45:00|411.37|404.77|410.88|404.28|411.4|404.8|410.86|404.26|51
1696618200000|2023-10-06 18:50:00|410.89|404.29|411.09|404.49|411.23|404.63|410.81|404.21|69
1696618500000|2023-10-06 18:55:00|411.1|404.5|411.36|404.76|411.38|404.78|411.08|404.48|33
1696618800000|2023-10-06 19:00:00|411.35|404.75|411.34|404.74|411.39|404.79|411.21|404.61|52
1696619100000|2023-10-06 19:05:00|411.27|404.67|411.32|404.72|411.59|404.99|411.24|404.64|60
1696619400000|2023-10-06 19:10:00|411.31|404.71|411.46|404.86|411.56|404.96|411.24|404.64|51
1696619700000|2023-10-06 19:15:00|411.47|404.87|411.59|404.99|411.61|405.01|411.31|404.71|60
1696620000000|2023-10-06 19:20:00|411.6|405|411.8|405.2|411.86|405.26|411.59|404.99|74
1696620300000|2023-10-06 19:25:00|411.79|405.19|412.51|405.91|412.57|405.97|411.79|405.19|147
1696620600000|2023-10-06 19:30:00|412.46|405.86|412.59|405.99|412.59|405.99|412.26|405.66|151
1696620900000|2023-10-06 19:35:00|412.61|406.01|412.16|405.56|412.61|406.01|412.15|405.55|61
1696621200000|2023-10-06 19:40:00|412.17|405.57|411.33|404.73|412.19|405.59|411.26|404.66|123
1696621500000|2023-10-06 19:45:00|411.34|404.74|411.04|404.44|411.52|404.92|410.89|404.29|118
1696621800000|2023-10-06 19:50:00|411.05|404.45|410.91|404.31|411.13|404.53|410.91|404.31|84
1696622100000|2023-10-06 19:55:00|410.93|404.33|410.63|404.03|411.21|404.61|410.58|403.98|84
1696622400000|2023-10-06 20:00:00|410.64|404.04|410.62|404.02|411.09|404.49|410.33|403.73|122
1696622700000|2023-10-06 20:05:00|410.6|404|410.62|404.02|410.78|404.18|410.44|403.84|60
1696623000000|2023-10-06 20:10:00|410.64|404.04|410.92|404.32|411.04|404.44|410.64|404.04|52
1696623300000|2023-10-06 20:15:00|410.93|404.33|410.83|404.23|410.98|404.38|410.82|404.22|23
1696623600000|2023-10-06 20:20:00|410.87|404.27|411.11|404.51|411.11|404.51|410.84|404.24|44
1696623900000|2023-10-06 20:25:00|411.12|404.52|410.87|404.27|411.29|404.69|410.86|404.26|39
1696624200000|2023-10-06 20:30:00|410.9|404.3|411|404.4|411.01|404.41|410.8|404.2|33
1696624500000|2023-10-06 20:35:00|410.99|404.39|410.96|404.36|410.99|404.39|410.92|404.32|8
1696624800000|2023-10-06 20:40:00|410.94|404.34|410.84|404.24|411.04|404.44|410.84|404.24|16
1696625100000|2023-10-06 20:45:00|410.81|404.21|410.38|403.78|410.89|404.29|410.38|403.78|86
1696625400000|2023-10-06 20:50:00|410.39|403.79|410.46|403.86|410.57|403.97|410.37|403.77|52
1696625700000|2023-10-06 20:55:00|410.47|403.87|410.31|403.71|410.51|403.91|410.3|403.7|28
1696662000000|2023-10-07 07:00:00|412.49|405.89|412.63|406.03|412.77|406.17|412.49|405.89|78
1696662300000|2023-10-07 07:05:00|412.62|406.02|412.55|405.95|412.62|406.02|412.4|405.8|56
1696662600000|2023-10-07 07:10:00|412.54|405.94|412.75|406.15|412.88|406.28|412.53|405.93|47
1696662900000|2023-10-07 07:15:00|412.72|406.12|412.67|406.07|412.78|406.18|412.63|406.03|29
1696663200000|2023-10-07 07:20:00|412.68|406.08|412.7|406.1|412.81|406.21|412.61|406.01|40
1696663500000|2023-10-07 07:25:00|412.72|406.12|412.82|406.22|412.87|406.27|412.69|406.09|25
1696663800000|2023-10-07 07:30:00|412.8|406.2|412.62|406.02|412.81|406.21|412.62|406.02|19
1696664100000|2023-10-07 07:35:00|412.63|406.03|412.75|406.15|412.79|406.19|412.63|406.03|15
1696664400000|2023-10-07 07:40:00|412.71|406.11|412.65|406.05|412.72|406.12|412.64|406.04|11
1696664700000|2023-10-07 07:45:00|412.67|406.07|412.66|406.06|412.74|406.14|412.61|406.01|28
1696665000000|2023-10-07 07:50:00|412.63|406.03|412.5|405.9|412.63|406.03|412.49|405.89|30
1696665300000|2023-10-07 07:55:00|412.51|405.91|413.23|406.63|413.28|406.68|412.44|405.84|120
1696665600000|2023-10-07 08:00:00|413.22|406.62|412.97|406.37|413.27|406.67|412.94|406.34|56
1696665900000|2023-10-07 08:05:00|412.98|406.38|412.8|406.2|413.14|406.54|412.76|406.16|65
1696666200000|2023-10-07 08:10:00|412.81|406.21|413.05|406.45|413.05|406.45|412.78|406.18|27
1696666800000|2023-10-07 08:20:00|412.98|406.38|412.52|405.92|412.98|406.38|412.52|405.92|31
1696667100000|2023-10-07 08:25:00|412.51|405.91|412.88|406.28|412.88|406.28|412.5|405.9|37
1696667400000|2023-10-07 08:30:00|412.84|406.24|413.01|406.41|413.01|406.41|412.84|406.24|28
1696667700000|2023-10-07 08:35:00|413.02|406.42|413.05|406.45|413.05|406.45|413.02|406.42|4
1696668000000|2023-10-07 08:40:00|413.3|406.7|413.9|407.3|413.92|407.32|413.3|406.7|69
1696668300000|2023-10-07 08:45:00|413.69|407.09|413.43|406.83|413.69|407.09|413.43|406.83|34
1696668600000|2023-10-07 08:50:00|413.47|406.87|413.91|407.31|413.95|407.35|413.46|406.86|74
1696668900000|2023-10-07 08:55:00|413.92|407.32|414.43|407.83|414.43|407.83|413.91|407.31|111
1696669200000|2023-10-07 09:00:00|414.44|407.84|414.02|407.42|414.67|408.07|414.02|407.42|54
1696669500000|2023-10-07 09:05:00|413.93|407.33|413.32|406.72|413.93|407.33|413.2|406.6|83
1696669800000|2023-10-07 09:10:00|413.33|406.73|413.32|406.72|413.34|406.74|413.31|406.71|4
1696670100000|2023-10-07 09:15:00|413.33|406.73|413.06|406.46|413.34|406.74|413.03|406.43|23
1696670400000|2023-10-07 09:20:00|413.07|406.47|413.24|406.64|413.29|406.69|413.03|406.43|31
1696670700000|2023-10-07 09:25:00|413.25|406.65|413.22|406.62|413.25|406.65|413.22|406.62|9
1696671000000|2023-10-07 09:30:00|413.23|406.63|412.95|406.35|413.24|406.64|412.95|406.35|17
1696671300000|2023-10-07 09:35:00|412.94|406.34|413|406.4|413|406.4|412.79|406.19|33
1696671600000|2023-10-07 09:40:00|412.96|406.36|412.95|406.35|413.02|406.42|412.93|406.33|10
1696671900000|2023-10-07 09:45:00|412.94|406.34|412.94|406.34|413.04|406.44|412.93|406.33|22
1696672200000|2023-10-07 09:50:00|412.77|406.17|412.52|405.92|412.77|406.17|412.47|405.87|16
1696672500000|2023-10-07 09:55:00|412.51|405.91|412.47|405.87|412.53|405.93|412.3|405.7|38
1696672800000|2023-10-07 10:00:00|412.49|405.89|412.51|405.91|412.54|405.94|412.45|405.85|22
1696673100000|2023-10-07 10:05:00|412.47|405.87|412.55|405.95|412.61|406.01|412.47|405.87|20
1696673400000|2023-10-07 10:10:00|412.56|405.96|412.55|405.95|412.58|405.98|412.55|405.95|9
1696673700000|2023-10-07 10:15:00|412.56|405.96|412.56|405.96|412.58|405.98|412.54|405.94|19
1696674000000|2023-10-07 10:20:00|412.58|405.98|412.36|405.76|412.58|405.98|412.36|405.76|21
1696674300000|2023-10-07 10:25:00|412.38|405.78|412.36|405.76|412.45|405.85|412.36|405.76|13
1696674600000|2023-10-07 10:30:00|412.35|405.75|412.43|405.83|412.44|405.84|412.34|405.74|45
1696674900000|2023-10-07 10:35:00|412.44|405.84|412.49|405.89|412.51|405.91|412.43|405.83|23
1696675200000|2023-10-07 10:40:00|412.5|405.9|412.52|405.92|412.54|405.94|412.46|405.86|19
1696675500000|2023-10-07 10:45:00|412.51|405.91|412.61|406.01|412.62|406.02|412.51|405.91|14
1696675800000|2023-10-07 10:50:00|412.62|406.02|412.62|406.02|412.62|406.02|412.62|406.02|1
1696676100000|2023-10-07 10:55:00|412.67|406.07|412.8|406.2|412.85|406.25|412.67|406.07|73
1696676400000|2023-10-07 11:00:00|412.81|406.21|412.93|406.33|412.94|406.34|412.8|406.2|80
1696676700000|2023-10-07 11:05:00|412.94|406.34|412.77|406.17|412.94|406.34|412.72|406.12|55
1696677000000|2023-10-07 11:10:00|412.8|406.2|412.74|406.14|412.86|406.26|412.74|406.14|84
1696677300000|2023-10-07 11:15:00|412.73|406.13|412.5|405.9|412.82|406.22|412.5|405.9|24
1696677600000|2023-10-07 11:20:00|412.48|405.88|412.58|405.98|412.63|406.03|412.39|405.79|79
1696677900000|2023-10-07 11:25:00|412.57|405.97|412.45|405.85|412.58|405.98|412.37|405.77|56
1696678200000|2023-10-07 11:30:00|412.46|405.86|412.36|405.76|412.66|406.06|412.31|405.71|120
1696678500000|2023-10-07 11:35:00|412.37|405.77|412.39|405.79|412.47|405.87|412.15|405.55|83
1696678800000|2023-10-07 11:40:00|412.43|405.83|412.26|405.66|412.46|405.86|412.22|405.62|44
1696679100000|2023-10-07 11:45:00|412.27|405.67|412.36|405.76|412.36|405.76|412.27|405.67|10
1696679400000|2023-10-07 11:50:00|412.19|405.59|412.03|405.43|412.26|405.66|412.01|405.41|25
1696679700000|2023-10-07 11:55:00|412.23|405.63|412.23|405.63|412.35|405.75|412.08|405.48|75
1696680000000|2023-10-07 12:00:00|412.22|405.62|412.32|405.72|412.37|405.77|412.15|405.55|45
1696680300000|2023-10-07 12:05:00|412.33|405.73|412.47|405.87|412.51|405.91|412.32|405.72|45
1696680600000|2023-10-07 12:10:00|412.49|405.89|412.5|405.9|412.57|405.97|412.48|405.88|24
1696680900000|2023-10-07 12:15:00|412.61|406.01|412.64|406.04|412.67|406.07|412.51|405.91|27
1696681200000|2023-10-07 12:20:00|412.63|406.03|412.55|405.95|412.7|406.1|412.54|405.94|25
1696681500000|2023-10-07 12:25:00|412.58|405.98|412.21|405.61|412.58|405.98|412.21|405.61|43
1696681800000|2023-10-07 12:30:00|412.1|405.5|411.95|405.35|412.1|405.5|411.93|405.33|29
1696682100000|2023-10-07 12:35:00|412.07|405.47|412.03|405.43|412.19|405.59|412.03|405.43|40
1696682400000|2023-10-07 12:40:00|412.02|405.42|411.79|405.19|412.19|405.59|411.78|405.18|29
1696682700000|2023-10-07 12:45:00|411.78|405.18|411.8|405.2|411.8|405.2|411.78|405.18|3
1696683300000|2023-10-07 12:55:00|411.76|405.16|411.98|405.38|411.98|405.38|411.76|405.16|13
1696683600000|2023-10-07 13:00:00|411.97|405.37|411.89|405.29|411.98|405.38|411.79|405.19|34
1696683900000|2023-10-07 13:05:00|411.9|405.3|412.17|405.57|412.18|405.58|411.89|405.29|63
1696684200000|2023-10-07 13:10:00|412.14|405.54|412.16|405.56|412.19|405.59|412.06|405.46|44
1696684500000|2023-10-07 13:15:00|412.17|405.57|412.05|405.45|412.17|405.57|411.96|405.36|39
1696684800000|2023-10-07 13:20:00|412.06|405.46|412.1|405.5|412.15|405.55|412.06|405.46|19
1696685100000|2023-10-07 13:25:00|412.09|405.49|411.87|405.27|412.09|405.49|411.79|405.19|66
1696685400000|2023-10-07 13:30:00|411.84|405.24|411.77|405.17|411.85|405.25|411.77|405.17|5
1696685700000|2023-10-07 13:35:00|411.76|405.16|411.61|405.01|411.76|405.16|411.61|405.01|15
1696686000000|2023-10-07 13:40:00|411.62|405.02|411.42|404.82|411.62|405.02|411.4|404.8|11
1696686300000|2023-10-07 13:45:00|411.43|404.83|411.44|404.84|411.45|404.85|411.43|404.83|6
1696686600000|2023-10-07 13:50:00|411.42|404.82|411.91|405.31|411.93|405.33|411.38|404.78|90
1696686900000|2023-10-07 13:55:00|411.92|405.32|411.99|405.39|412.02|405.42|411.92|405.32|42
1696687200000|2023-10-07 14:00:00|412|405.4|411.86|405.26|412|405.4|411.72|405.12|135
1696687500000|2023-10-07 14:05:00|411.84|405.24|411.86|405.26|411.87|405.27|411.77|405.17|92
1696687800000|2023-10-07 14:10:00|411.85|405.25|411.84|405.24|411.91|405.31|411.81|405.21|46
1696688100000|2023-10-07 14:15:00|411.77|405.17|411.82|405.22|411.87|405.27|411.74|405.14|56
1696688400000|2023-10-07 14:20:00|411.84|405.24|411.85|405.25|411.86|405.26|411.77|405.17|30
1696688700000|2023-10-07 14:25:00|411.79|405.19|411.67|405.07|411.8|405.2|411.67|405.07|18
1696689000000|2023-10-07 14:30:00|411.66|405.06|411.39|404.79|411.67|405.07|411.39|404.79|34
1696689300000|2023-10-07 14:35:00|411.38|404.78|411.55|404.95|411.55|404.95|411.37|404.77|29
1696689600000|2023-10-07 14:40:00|411.51|404.91|411.93|405.33|411.98|405.38|411.48|404.88|83
1696689900000|2023-10-07 14:45:00|411.96|405.36|412.14|405.54|412.34|405.74|411.93|405.33|78
1696690200000|2023-10-07 14:50:00|412.15|405.55|411.53|404.93|412.15|405.55|411.53|404.93|36
1696690500000|2023-10-07 14:55:00|411.73|405.13|412.35|405.75|412.37|405.77|411.73|405.13|101
1696690800000|2023-10-07 15:00:00|412.36|405.76|412.47|405.87|412.56|405.96|412.23|405.63|122
1696691100000|2023-10-07 15:05:00|412.48|405.88|412.36|405.76|412.5|405.9|412.36|405.76|83
1696691400000|2023-10-07 15:10:00|412.37|405.77|411.67|405.07|412.38|405.78|411.63|405.03|52
1696691700000|2023-10-07 15:15:00|411.74|405.14|411.98|405.38|412|405.4|411.74|405.14|89
1696692000000|2023-10-07 15:20:00|411.99|405.39|411.92|405.32|412.08|405.48|411.9|405.3|55
1696692300000|2023-10-07 15:25:00|411.91|405.31|411.79|405.19|411.91|405.31|411.74|405.14|95
1696692600000|2023-10-07 15:30:00|411.78|405.18|411.73|405.13|411.8|405.2|411.73|405.13|22
1696692900000|2023-10-07 15:35:00|411.74|405.14|411.34|404.74|411.74|405.14|411.32|404.72|49
1696693200000|2023-10-07 15:40:00|411.33|404.73|410.77|404.17|411.33|404.73|410.77|404.17|113
1696693500000|2023-10-07 15:45:00|410.76|404.16|411.1|404.5|411.16|404.56|410.75|404.15|97
1696693800000|2023-10-07 15:50:00|411.12|404.52|411.08|404.48|411.28|404.68|411.06|404.46|84
1696694100000|2023-10-07 15:55:00|411.09|404.49|411.03|404.43|411.21|404.61|410.96|404.36|62
1696694400000|2023-10-07 16:00:00|411.04|404.44|410.82|404.22|411.08|404.48|410.7|404.1|87
1696694700000|2023-10-07 16:05:00|410.92|404.32|410.98|404.38|411.09|404.49|410.86|404.26|56
1696695000000|2023-10-07 16:10:00|410.97|404.37|410.92|404.32|411.05|404.45|410.88|404.28|30
1696695300000|2023-10-07 16:15:00|410.93|404.33|411.11|404.51|411.12|404.52|410.92|404.32|26
1696695600000|2023-10-07 16:20:00|411.1|404.5|411.09|404.49|411.11|404.51|411.05|404.45|10
1696695900000|2023-10-07 16:25:00|411.08|404.48|411.11|404.51|411.12|404.52|411.08|404.48|16
1696696200000|2023-10-07 16:30:00|411.09|404.49|411.11|404.51|411.14|404.54|410.92|404.32|52
1696696500000|2023-10-07 16:35:00|411|404.4|411.2|404.6|411.2|404.6|410.89|404.29|42
1696696800000|2023-10-07 16:40:00|411.15|404.55|410.97|404.37|411.25|404.65|410.88|404.28|39
1696697100000|2023-10-07 16:45:00|410.96|404.36|410.78|404.18|410.96|404.36|410.7|404.1|34
1696697400000|2023-10-07 16:50:00|410.75|404.15|410.58|403.98|410.75|404.15|410.58|403.98|22
1696697700000|2023-10-07 16:55:00|410.57|403.97|410.63|404.03|410.65|404.05|410.5|403.9|28
1696698000000|2023-10-07 17:00:00|410.64|404.04|410.58|403.98|410.79|404.19|410.54|403.94|104
1696698300000|2023-10-07 17:05:00|410.59|403.99|410.78|404.18|410.81|404.21|410.55|403.95|46
1696698600000|2023-10-07 17:10:00|410.73|404.13|410.69|404.09|410.73|404.13|410.68|404.08|14
1696698900000|2023-10-07 17:15:00|410.68|404.08|410.34|403.74|410.68|404.08|410.27|403.67|77
1696699200000|2023-10-07 17:20:00|410.18|403.58|410.37|403.77|410.59|403.99|410|403.4|40
1696699500000|2023-10-07 17:25:00|410.41|403.81|410.32|403.72|410.58|403.98|410.32|403.72|42
1696699800000|2023-10-07 17:30:00|410.34|403.74|410.55|403.95|410.58|403.98|410.28|403.68|25
1696700100000|2023-10-07 17:35:00|410.58|403.98|410.46|403.86|410.6|404|410.46|403.86|62
1696700400000|2023-10-07 17:40:00|410.32|403.72|410.45|403.85|410.47|403.87|410.23|403.63|50
1696700700000|2023-10-07 17:45:00|410.46|403.86|410.3|403.7|410.51|403.91|410.3|403.7|52
1696701000000|2023-10-07 17:50:00|410.35|403.75|410.47|403.87|410.48|403.88|410.35|403.75|42
1696701300000|2023-10-07 17:55:00|410.48|403.88|410.49|403.89|410.56|403.96|410.46|403.86|26
1696701600000|2023-10-07 18:00:00|410.33|403.73|410.41|403.81|410.45|403.85|410.19|403.59|85
1696701900000|2023-10-07 18:05:00|410.4|403.8|410.05|403.45|410.44|403.84|410.05|403.45|112
1696702200000|2023-10-07 18:10:00|410.09|403.49|410.35|403.75|410.37|403.77|410.09|403.49|38
1696702500000|2023-10-07 18:15:00|410.4|403.8|410.39|403.79|410.4|403.8|410.29|403.69|22
1696702800000|2023-10-07 18:20:00|410.38|403.78|410.28|403.68|410.38|403.78|410.17|403.57|40
1696703100000|2023-10-07 18:25:00|410.29|403.69|410.3|403.7|410.35|403.75|410.09|403.49|91
1696703400000|2023-10-07 18:30:00|410.26|403.66|410.12|403.52|410.29|403.69|410.11|403.51|27
1696703700000|2023-10-07 18:35:00|410.21|403.61|410.18|403.58|410.25|403.65|410.11|403.51|60
1696704000000|2023-10-07 18:40:00|410.16|403.56|409.64|403.04|410.18|403.58|409.64|403.04|40
1696704300000|2023-10-07 18:45:00|409.51|402.91|409.11|402.51|409.71|403.11|409|402.4|94
1696704600000|2023-10-07 18:50:00|409.1|402.5|409.3|402.7|409.33|402.73|408.9|402.3|128
1696704900000|2023-10-07 18:55:00|409.31|402.71|409.01|402.41|409.38|402.78|409|402.4|86
1696705200000|2023-10-07 19:00:00|408.99|402.39|408.9|402.3|409.01|402.41|408.88|402.28|36
1696705500000|2023-10-07 19:05:00|408.91|402.31|408.62|402.02|408.94|402.34|408.6|402|50
1696705800000|2023-10-07 19:10:00|408.61|402.01|408.66|402.06|408.98|402.38|408.61|402.01|54
1696706100000|2023-10-07 19:15:00|408.71|402.11|408.49|401.89|408.71|402.11|408.39|401.79|49
1696706400000|2023-10-07 19:20:00|408.48|401.88|408.37|401.77|408.5|401.9|408.23|401.63|66
1696706700000|2023-10-07 19:25:00|408.33|401.73|407.79|401.19|408.38|401.78|407.79|401.19|56
1696707000000|2023-10-07 19:30:00|407.78|401.18|408.35|401.75|408.37|401.77|407.78|401.18|59
1696707300000|2023-10-07 19:35:00|408.33|401.73|408.54|401.94|408.54|401.94|408.3|401.7|35
1696707600000|2023-10-07 19:40:00|408.56|401.96|408.83|402.23|408.84|402.24|408.54|401.94|33
1696707900000|2023-10-07 19:45:00|408.84|402.24|408.53|401.93|408.9|402.3|408.53|401.93|31
1696708200000|2023-10-07 19:50:00|408.59|401.99|408.42|401.82|408.65|402.05|408.42|401.82|34
1696708500000|2023-10-07 19:55:00|408.4|401.8|408.46|401.86|408.48|401.88|408.39|401.79|8
1696708800000|2023-10-07 20:00:00|408.45|401.85|408.63|402.03|408.63|402.03|408.31|401.71|72
1696709100000|2023-10-07 20:05:00|408.68|402.08|408.76|402.16|408.82|402.22|408.65|402.05|42
1696709400000|2023-10-07 20:10:00|408.75|402.15|408.75|402.15|408.77|402.17|408.74|402.14|17
1696709700000|2023-10-07 20:15:00|408.77|402.17|408.76|402.16|408.86|402.26|408.66|402.06|35
1696710000000|2023-10-07 20:20:00|408.77|402.17|408.68|402.08|408.8|402.2|408.68|402.08|42
1696710300000|2023-10-07 20:25:00|408.67|402.07|408.62|402.02|408.7|402.1|408.62|402.02|21
1696710600000|2023-10-07 20:30:00|408.63|402.03|408.75|402.15|408.76|402.16|408.61|402.01|24
1696710900000|2023-10-07 20:35:00|408.76|402.16|408.8|402.2|408.83|402.23|408.75|402.15|16
1696711200000|2023-10-07 20:40:00|408.81|402.21|408.8|402.2|408.81|402.21|408.78|402.18|10
1696711500000|2023-10-07 20:45:00|408.81|402.21|408.95|402.35|408.98|402.38|408.79|402.19|22
1696711800000|2023-10-07 20:50:00|408.98|402.38|409.12|402.52|409.12|402.52|408.94|402.34|32
1696712100000|2023-10-07 20:55:00|409.18|402.58|409.1|402.5|409.19|402.59|409.1|402.5|17
1696712400000|2023-10-07 21:00:00|408.88|402.28|408.73|402.13|408.88|402.28|408.7|402.1|38
1696712700000|2023-10-07 21:05:00|408.72|402.12|408.68|402.08|408.78|402.18|408.57|401.97|44
1696713000000|2023-10-07 21:10:00|408.67|402.07|408.66|402.06|408.68|402.08|408.62|402.02|21
1696713300000|2023-10-07 21:15:00|408.65|402.05|408.67|402.07|408.8|402.2|408.65|402.05|17
1696713600000|2023-10-07 21:20:00|408.68|402.08|408.74|402.14|408.74|402.14|408.67|402.07|17
1696713900000|2023-10-07 21:25:00|408.78|402.18|408.84|402.24|408.84|402.24|408.78|402.18|7
1696714200000|2023-10-07 21:30:00|408.85|402.25|408.8|402.2|408.85|402.25|408.79|402.19|17
1696714500000|2023-10-07 21:35:00|408.78|402.18|408.7|402.1|408.79|402.19|408.67|402.07|23
1696714800000|2023-10-07 21:40:00|408.71|402.11|408.67|402.07|408.75|402.15|408.61|402.01|39
1696715100000|2023-10-07 21:45:00|408.66|402.06|408.62|402.02|408.68|402.08|408.6|402|15
1696715400000|2023-10-07 21:50:00|408.64|402.04|408.63|402.03|408.67|402.07|408.61|402.01|11
1696715700000|2023-10-07 21:55:00|408.64|402.04|408.62|402.02|408.67|402.07|408.61|402.01|21
1696716000000|2023-10-07 22:00:00|408.65|402.05|408.85|402.25|408.91|402.31|408.65|402.05|29
1696716300000|2023-10-07 22:05:00|408.84|402.24|408.85|402.25|408.88|402.28|408.84|402.24|5
1696716600000|2023-10-07 22:10:00|408.94|402.34|408.95|402.35|408.96|402.36|408.9|402.3|6
1696717200000|2023-10-07 22:20:00|408.93|402.33|408.6|402|408.93|402.33|408.43|401.83|37
1696717500000|2023-10-07 22:25:00|408.57|401.97|408.57|401.97|408.59|401.99|408.53|401.93|20
1696717800000|2023-10-07 22:30:00|408.54|401.94|408.54|401.94|408.56|401.96|408.52|401.92|19
1696718100000|2023-10-07 22:35:00|408.55|401.95|408.59|401.99|408.59|401.99|408.39|401.79|35
1696718400000|2023-10-07 22:40:00|408.46|401.86|408.79|402.19|408.79|402.19|408.46|401.86|19
1696718700000|2023-10-07 22:45:00|408.6|402|408.56|401.96|408.6|402|408.51|401.91|11
1696719000000|2023-10-07 22:50:00|408.54|401.94|408.64|402.04|408.68|402.08|408.51|401.91|20
1696719300000|2023-10-07 22:55:00|408.59|401.99|408.61|402.01|408.63|402.03|408.59|401.99|20
1696719600000|2023-10-07 23:00:00|408.59|401.99|408.58|401.98|408.61|402.01|408.49|401.89|19
1696719900000|2023-10-07 23:05:00|408.57|401.97|408.53|401.93|408.57|401.97|408.53|401.93|4
1696720200000|2023-10-07 23:10:00|408.58|401.98|408.58|401.98|408.63|402.03|408.58|401.98|7
1696721100000|2023-10-07 23:25:00|408.64|402.04|408.68|402.08|408.68|402.08|408.63|402.03|3
1696721700000|2023-10-07 23:35:00|408.67|402.07|408.67|402.07|408.67|402.07|408.67|402.07|1
1696722300000|2023-10-07 23:45:00|408.71|402.11|408.68|402.08|408.71|402.11|408.68|402.08|4
1696722600000|2023-10-07 23:50:00|408.73|402.13|408.84|402.24|408.87|402.27|408.72|402.12|24
1696723200000|2023-10-08 00:00:00|408.79|402.19|408.69|402.09|408.82|402.22|408.69|402.09|47
1696723500000|2023-10-08 00:05:00|408.7|402.1|408.9|402.3|408.9|402.3|408.69|402.09|18
1696723800000|2023-10-08 00:10:00|408.89|402.29|408.87|402.27|408.89|402.29|408.87|402.27|3
1696724100000|2023-10-08 00:15:00|408.89|402.29|408.93|402.33|408.93|402.33|408.78|402.18|11
1696724400000|2023-10-08 00:20:00|408.92|402.32|409.09|402.49|409.09|402.49|408.91|402.31|8
1696724700000|2023-10-08 00:25:00|408.95|402.35|408.95|402.35|409.17|402.57|408.91|402.31|35
1696725000000|2023-10-08 00:30:00|408.92|402.32|409.15|402.55|409.18|402.58|408.92|402.32|39
1696725300000|2023-10-08 00:35:00|409.17|402.57|409.13|402.53|409.18|402.58|409.06|402.46|26
1696725600000|2023-10-08 00:40:00|409.15|402.55|409.18|402.58|409.2|402.6|409.14|402.54|15
1696725900000|2023-10-08 00:45:00|409.22|402.62|409.37|402.77|409.38|402.78|409.22|402.62|44
1696726200000|2023-10-08 00:50:00|409.32|402.72|409.37|402.77|409.37|402.77|409.32|402.72|6
1696726500000|2023-10-08 00:55:00|409.41|402.81|409.37|402.77|409.45|402.85|409.32|402.72|21
1696726800000|2023-10-08 01:00:00|409.36|402.76|409.11|402.51|409.38|402.78|409.09|402.49|28
1696727100000|2023-10-08 01:05:00|409.09|402.49|408.62|402.02|409.09|402.49|408.59|401.99|32
1696727400000|2023-10-08 01:10:00|408.53|401.93|408.57|401.97|408.8|402.2|408.52|401.92|73
1696727700000|2023-10-08 01:15:00|408.65|402.05|408.67|402.07|408.67|402.07|408.56|401.96|28
1696728000000|2023-10-08 01:20:00|408.58|401.98|408.58|401.98|408.59|401.99|408.54|401.94|20
1696728300000|2023-10-08 01:25:00|408.5|401.9|408.62|402.02|408.62|402.02|408.46|401.86|28
1696728600000|2023-10-08 01:30:00|408.68|402.08|408.76|402.16|408.84|402.24|408.68|402.08|15
1696728900000|2023-10-08 01:35:00|408.74|402.14|409.19|402.59|409.26|402.66|408.74|402.14|60
1696729200000|2023-10-08 01:40:00|409.2|402.6|409.38|402.78|409.38|402.78|409.11|402.51|91
1696729500000|2023-10-08 01:45:00|409.39|402.79|409.35|402.75|409.42|402.82|409.04|402.44|77
1696729800000|2023-10-08 01:50:00|409.36|402.76|409.31|402.71|409.5|402.9|409.21|402.61|38
1696730100000|2023-10-08 01:55:00|409.32|402.72|409.57|402.97|409.58|402.98|409.27|402.67|26
1696730400000|2023-10-08 02:00:00|409.58|402.98|409.36|402.76|409.58|402.98|409.33|402.73|23
1696730700000|2023-10-08 02:05:00|409.37|402.77|409.36|402.76|409.38|402.78|409.33|402.73|32
1696731000000|2023-10-08 02:10:00|409.37|402.77|409.59|402.99|409.6|403|409.33|402.73|32
1696731300000|2023-10-08 02:15:00|409.58|402.98|409.69|403.09|409.87|403.27|409.58|402.98|79
1696731600000|2023-10-08 02:20:00|409.7|403.1|409.99|403.39|409.99|403.39|409.65|403.05|53
1696731900000|2023-10-08 02:25:00|410|403.4|410.29|403.69|410.37|403.77|410|403.4|45
1696732200000|2023-10-08 02:30:00|410.28|403.68|410.31|403.71|410.36|403.76|410.27|403.67|37
1696732500000|2023-10-08 02:35:00|410.32|403.72|410.35|403.75|410.41|403.81|410.29|403.69|18
1696732800000|2023-10-08 02:40:00|410.36|403.76|409.78|403.18|410.37|403.77|409.78|403.18|36
1696733100000|2023-10-08 02:45:00|409.7|403.1|409.58|402.98|409.82|403.22|409.45|402.85|84
1696733400000|2023-10-08 02:50:00|409.59|402.99|409.73|403.13|409.76|403.16|409.59|402.99|19
1696733700000|2023-10-08 02:55:00|409.74|403.14|409.66|403.06|409.88|403.28|409.63|403.03|40
1696734000000|2023-10-08 03:00:00|409.67|403.07|409.71|403.11|409.75|403.15|409.64|403.04|26
1696734300000|2023-10-08 03:05:00|409.72|403.12|409.56|402.96|409.72|403.12|409.42|402.82|67
1696734600000|2023-10-08 03:10:00|409.57|402.97|409.58|402.98|409.59|402.99|409.27|402.67|127
1696734900000|2023-10-08 03:15:00|409.59|402.99|409.81|403.21|409.82|403.22|409.46|402.86|62
1696735200000|2023-10-08 03:20:00|409.8|403.2|409.96|403.36|409.99|403.39|409.73|403.13|60
1696735500000|2023-10-08 03:25:00|409.97|403.37|410.08|403.48|410.21|403.61|409.92|403.32|87
1696735800000|2023-10-08 03:30:00|410.09|403.49|410.24|403.64|410.34|403.74|409.92|403.32|74
1696736100000|2023-10-08 03:35:00|410.23|403.63|410|403.4|410.36|403.76|409.92|403.32|100
1696736400000|2023-10-08 03:40:00|410.15|403.55|410.1|403.5|410.26|403.66|410.04|403.44|59
1696736700000|2023-10-08 03:45:00|410.19|403.59|410.17|403.57|410.32|403.72|410.15|403.55|76
1696737000000|2023-10-08 03:50:00|410.26|403.66|410.33|403.73|410.53|403.93|410.21|403.61|52
1696737300000|2023-10-08 03:55:00|410.32|403.72|410.24|403.64|410.35|403.75|410.24|403.64|34
1696737600000|2023-10-08 04:00:00|410.35|403.75|410.24|403.64|410.35|403.75|410.24|403.64|18
1696737900000|2023-10-08 04:05:00|410.18|403.58|409.59|402.99|410.19|403.59|409.57|402.97|77
1696738200000|2023-10-08 04:10:00|409.67|403.07|409.3|402.7|409.67|403.07|409.26|402.66|66
1696738500000|2023-10-08 04:15:00|409.31|402.71|409.41|402.81|409.62|403.02|409.24|402.64|78
1696738800000|2023-10-08 04:20:00|409.35|402.75|409.66|403.06|409.77|403.17|409.21|402.61|80
1696739100000|2023-10-08 04:25:00|409.65|403.05|409.46|402.86|409.65|403.05|409.41|402.81|97
1696739400000|2023-10-08 04:30:00|409.45|402.85|409.56|402.96|409.56|402.96|409.35|402.75|91
1696739700000|2023-10-08 04:35:00|409.51|402.91|409.45|402.85|409.58|402.98|409.42|402.82|32
1696740000000|2023-10-08 04:40:00|409.46|402.86|409.43|402.83|409.53|402.93|409.36|402.76|45
1696740300000|2023-10-08 04:45:00|409.44|402.84|409.37|402.77|409.46|402.86|409.36|402.76|24
1696740600000|2023-10-08 04:50:00|409.36|402.76|408.87|402.27|409.39|402.79|408.76|402.16|71
1696740900000|2023-10-08 04:55:00|408.85|402.25|409|402.4|409.03|402.43|408.85|402.25|28
1696741200000|2023-10-08 05:00:00|409.01|402.41|408.73|402.13|409.01|402.41|408.67|402.07|55
1696741500000|2023-10-08 05:05:00|408.69|402.09|408.61|402.01|408.73|402.13|408.58|401.98|60
1696741800000|2023-10-08 05:10:00|408.73|402.13|408.73|402.13|408.74|402.14|408.64|402.04|17
1696742100000|2023-10-08 05:15:00|408.72|402.12|408.78|402.18|408.86|402.26|408.71|402.11|27
1696742400000|2023-10-08 05:20:00|408.79|402.19|408.83|402.23|408.88|402.28|408.79|402.19|36
1696742700000|2023-10-08 05:25:00|408.78|402.18|408.55|401.95|408.79|402.19|408.49|401.89|48
1696743000000|2023-10-08 05:30:00|408.56|401.96|407.57|400.97|408.57|401.97|407.44|400.84|146
1696743300000|2023-10-08 05:35:00|407.56|400.96|407.86|401.26|407.88|401.28|407.35|400.75|120
1696743600000|2023-10-08 05:40:00|407.87|401.27|407.82|401.22|408.06|401.46|407.82|401.22|78
1696743900000|2023-10-08 05:45:00|407.76|401.16|407.38|400.78|407.77|401.17|407.37|400.77|84
1696744200000|2023-10-08 05:50:00|407.37|400.77|407.74|401.14|407.76|401.16|407.37|400.77|39
1696744500000|2023-10-08 05:55:00|407.84|401.24|407.74|401.14|407.9|401.3|407.74|401.14|22
1696744800000|2023-10-08 06:00:00|407.8|401.2|407.99|401.39|408.01|401.41|407.74|401.14|27
1696745100000|2023-10-08 06:05:00|408|401.4|408.04|401.44|408.07|401.47|408|401.4|24
1696745400000|2023-10-08 06:10:00|408.03|401.43|408.19|401.59|408.19|401.59|408|401.4|21
1696745700000|2023-10-08 06:15:00|408.18|401.58|407.68|401.08|408.18|401.58|407.65|401.05|70
1696746000000|2023-10-08 06:20:00|407.71|401.11|407.98|401.38|408.05|401.45|407.69|401.09|32
1696746300000|2023-10-08 06:25:00|407.97|401.37|407.89|401.29|407.97|401.37|407.88|401.28|17
1696746600000|2023-10-08 06:30:00|407.95|401.35|407.9|401.3|408.01|401.41|407.9|401.3|18
1696746900000|2023-10-08 06:35:00|407.93|401.33|407.7|401.1|407.93|401.33|407.62|401.02|60
1696747200000|2023-10-08 06:40:00|407.71|401.11|407.52|400.92|407.71|401.11|407.51|400.91|32
1696747500000|2023-10-08 06:45:00|407.51|400.91|407.02|400.42|407.51|400.91|406.76|400.16|126
1696747800000|2023-10-08 06:50:00|406.93|400.33|407.04|400.44|407.12|400.52|406.81|400.21|59
1696748100000|2023-10-08 06:55:00|407.05|400.45|406.94|400.34|407.11|400.51|406.94|400.34|29
1696748400000|2023-10-08 07:00:00|406.86|400.26|407.09|400.49|407.1|400.5|406.55|399.95|116
1696748700000|2023-10-08 07:05:00|407.06|400.46|407.05|400.45|407.08|400.48|406.98|400.38|40
1696749000000|2023-10-08 07:10:00|407.08|400.48|406.97|400.37|407.19|400.59|406.96|400.36|54
1696749300000|2023-10-08 07:15:00|406.93|400.33|407.09|400.49|407.19|400.59|406.89|400.29|45
1696749600000|2023-10-08 07:20:00|406.96|400.36|406.31|399.71|406.96|400.36|406.31|399.71|48
1696749900000|2023-10-08 07:25:00|406.3|399.7|406.36|399.76|406.38|399.78|406.22|399.62|27
1696750200000|2023-10-08 07:30:00|406.35|399.75|406.5|399.9|406.5|399.9|406.31|399.71|29
1696750500000|2023-10-08 07:35:00|406.49|399.89|406.34|399.74|406.49|399.89|406.11|399.51|20
1696750800000|2023-10-08 07:40:00|406.33|399.73|406.52|399.92|406.54|399.94|406.33|399.73|26
1696751100000|2023-10-08 07:45:00|406.57|399.97|406.52|399.92|406.57|399.97|406.51|399.91|19
1696751400000|2023-10-08 07:50:00|406.54|399.94|406.67|400.07|406.69|400.09|406.49|399.89|21
1696751700000|2023-10-08 07:55:00|406.68|400.08|406.66|400.06|406.76|400.16|406.65|400.05|32
1696752000000|2023-10-08 08:00:00|406.72|400.12|406.27|399.67|406.72|400.12|406.24|399.64|89
1696752300000|2023-10-08 08:05:00|406.33|399.73|406.12|399.52|406.39|399.79|406.04|399.44|115
1696752600000|2023-10-08 08:10:00|406.11|399.51|405.95|399.35|406.13|399.53|405.84|399.24|47
1696752900000|2023-10-08 08:15:00|405.88|399.28|406.15|399.55|406.19|399.59|405.85|399.25|70
1696753200000|2023-10-08 08:20:00|406.16|399.56|406.31|399.71|406.31|399.71|406.09|399.49|29
1696753500000|2023-10-08 08:25:00|406.34|399.74|406.42|399.82|406.42|399.82|406.31|399.71|33
1696753800000|2023-10-08 08:30:00|406.46|399.86|406.18|399.58|406.46|399.86|406.18|399.58|22
1696754100000|2023-10-08 08:35:00|406.19|399.59|406|399.4|406.21|399.61|405.91|399.31|45
1696754400000|2023-10-08 08:40:00|406.01|399.41|406.02|399.42|406.11|399.51|406|399.4|50
1696754700000|2023-10-08 08:45:00|406.05|399.45|406.01|399.41|406.1|399.5|405.91|399.31|52
1696755000000|2023-10-08 08:50:00|405.98|399.38|406.04|399.44|406.04|399.44|405.96|399.36|21
1696755300000|2023-10-08 08:55:00|406|399.4|406.12|399.52|406.19|399.59|405.97|399.37|52
1696755600000|2023-10-08 09:00:00|406.13|399.53|405.95|399.35|406.17|399.57|405.95|399.35|17
1696755900000|2023-10-08 09:05:00|405.97|399.37|406.08|399.48|406.13|399.53|405.96|399.36|35
1696756200000|2023-10-08 09:10:00|406.07|399.47|406.24|399.64|406.25|399.65|406.07|399.47|32
1696756500000|2023-10-08 09:15:00|406.27|399.67|406.35|399.75|406.35|399.75|406.27|399.67|47
1696756800000|2023-10-08 09:20:00|406.29|399.69|405.85|399.25|406.38|399.78|405.85|399.25|108
1696757100000|2023-10-08 09:25:00|405.93|399.33|406.15|399.55|406.16|399.56|405.93|399.33|43
1696757400000|2023-10-08 09:30:00|406.14|399.54|406.26|399.66|406.28|399.68|406.02|399.42|23
1696757700000|2023-10-08 09:35:00|406.05|399.45|405.32|398.72|406.05|399.45|405.23|398.63|102
1696758000000|2023-10-08 09:40:00|405.33|398.73|405.38|398.78|405.41|398.81|404.92|398.32|139
1696758300000|2023-10-08 09:45:00|405.37|398.77|404.93|398.33|405.37|398.77|404.66|398.06|116
1696758600000|2023-10-08 09:50:00|404.94|398.34|404.63|398.03|405.29|398.69|404.52|397.92|212
1696758900000|2023-10-08 09:55:00|404.64|398.04|404.64|398.04|404.94|398.34|404.39|397.79|155
1696759200000|2023-10-08 10:00:00|404.63|398.03|404.92|398.32|405|398.4|404.5|397.9|69
1696759500000|2023-10-08 10:05:00|404.9|398.3|405.07|398.47|405.07|398.47|404.79|398.19|54
1696759800000|2023-10-08 10:10:00|405.05|398.45|404.74|398.14|405.05|398.45|404.72|398.12|53
1696760100000|2023-10-08 10:15:00|404.73|398.13|404.63|398.03|404.73|398.13|404.59|397.99|22
1696760400000|2023-10-08 10:20:00|404.64|398.04|405.17|398.57|405.18|398.58|404.64|398.04|38
1696760700000|2023-10-08 10:25:00|405.16|398.56|404.94|398.34|405.16|398.56|404.85|398.25|18
1696761000000|2023-10-08 10:30:00|404.93|398.33|404.77|398.17|404.93|398.33|404.6|398|64
1696761300000|2023-10-08 10:35:00|404.8|398.2|404.65|398.05|404.89|398.29|404.55|397.95|70
1696761600000|2023-10-08 10:40:00|404.7|398.1|404.67|398.07|404.71|398.11|404.54|397.94|36
1696761900000|2023-10-08 10:45:00|404.64|398.04|403.79|397.19|404.64|398.04|403.71|397.11|209
1696762200000|2023-10-08 10:50:00|403.72|397.12|404.18|397.58|404.37|397.77|403.7|397.1|264
1696762500000|2023-10-08 10:55:00|404.19|397.59|404.15|397.55|404.36|397.76|404.06|397.46|140
1696762800000|2023-10-08 11:00:00|404.14|397.54|403.98|397.38|404.14|397.54|403.8|397.2|103
1696763100000|2023-10-08 11:05:00|403.97|397.37|403.99|397.39|403.99|397.39|403.73|397.13|82
1696763400000|2023-10-08 11:10:00|403.98|397.38|404.09|397.49|404.16|397.56|403.87|397.27|96
1696763700000|2023-10-08 11:15:00|404.1|397.5|404.05|397.45|404.1|397.5|403.9|397.3|48
1696764000000|2023-10-08 11:20:00|404.04|397.44|403.81|397.21|404.06|397.46|403.8|397.2|32
1696764300000|2023-10-08 11:25:00|403.82|397.22|404.17|397.57|404.17|397.57|403.76|397.16|42
1696764600000|2023-10-08 11:30:00|404.27|397.67|404.36|397.76|404.36|397.76|404.08|397.48|22
1696764900000|2023-10-08 11:35:00|404.29|397.69|404.12|397.52|404.36|397.76|404.11|397.51|16
1696765200000|2023-10-08 11:40:00|404.13|397.53|404.59|397.99|404.61|398.01|404.13|397.53|18
1696765500000|2023-10-08 11:45:00|404.58|397.98|404.79|398.19|404.8|398.2|404.58|397.98|29
1696765800000|2023-10-08 11:50:00|404.78|398.18|404.74|398.14|404.81|398.21|404.74|398.14|20
1696766100000|2023-10-08 11:55:00|404.5|397.9|404.66|398.06|404.66|398.06|404.44|397.84|25
1696766400000|2023-10-08 12:00:00|404.62|398.02|404.56|397.96|404.7|398.1|404.44|397.84|77
1696766700000|2023-10-08 12:05:00|404.57|397.97|404.84|398.24|404.9|398.3|404.55|397.95|62
1696767000000|2023-10-08 12:10:00|404.85|398.25|404.66|398.06|404.86|398.26|404.59|397.99|62
1696767300000|2023-10-08 12:15:00|404.59|397.99|404.74|398.14|404.86|398.26|404.59|397.99|56
1696767600000|2023-10-08 12:20:00|404.75|398.15|404.89|398.29|405.13|398.53|404.72|398.12|54
1696767900000|2023-10-08 12:25:00|404.88|398.28|405.03|398.43|405.04|398.44|404.81|398.21|45
1696768200000|2023-10-08 12:30:00|405.04|398.44|405.17|398.57|405.32|398.72|405.04|398.44|75
1696768500000|2023-10-08 12:35:00|405.18|398.58|405.24|398.64|405.28|398.68|405.08|398.48|60
1696768800000|2023-10-08 12:40:00|405.15|398.55|405.2|398.6|405.29|398.69|405.09|398.49|43
1696769100000|2023-10-08 12:45:00|405.22|398.62|405.14|398.54|405.28|398.68|405.04|398.44|93
1696769400000|2023-10-08 12:50:00|405.15|398.55|405.26|398.66|405.46|398.86|405.14|398.54|63
1696769700000|2023-10-08 12:55:00|405.25|398.65|405.04|398.44|405.26|398.66|405.01|398.41|61
1696770000000|2023-10-08 13:00:00|405.06|398.46|405.05|398.45|405.15|398.55|405.04|398.44|21
1696770300000|2023-10-08 13:05:00|405.04|398.44|404.65|398.05|405.04|398.44|404.54|397.94|84
1696770600000|2023-10-08 13:10:00|404.56|397.96|404.37|397.77|404.58|397.98|404.21|397.61|157
1696770900000|2023-10-08 13:15:00|404.27|397.67|405.23|398.63|405.27|398.67|404.07|397.47|163
1696771200000|2023-10-08 13:20:00|405.3|398.7|405.71|399.11|405.97|399.37|405.3|398.7|137
1696771500000|2023-10-08 13:25:00|405.72|399.12|405.74|399.14|405.96|399.36|405.44|398.84|174
1696771800000|2023-10-08 13:30:00|405.75|399.15|405.99|399.39|405.99|399.39|405.46|398.86|153
1696772100000|2023-10-08 13:35:00|405.98|399.38|406|399.4|406|399.4|405.75|399.15|72
1696772400000|2023-10-08 13:40:00|406.01|399.41|406.12|399.52|406.18|399.58|405.99|399.39|70
1696772700000|2023-10-08 13:45:00|406.11|399.51|406.78|400.18|406.94|400.34|405.79|399.19|127
1696773000000|2023-10-08 13:50:00|406.77|400.17|405.74|399.14|406.78|400.18|405.73|399.13|148
1696773300000|2023-10-08 13:55:00|405.75|399.15|405.97|399.37|405.97|399.37|405.48|398.88|173
1696773600000|2023-10-08 14:00:00|405.96|399.36|406.09|399.49|406.17|399.57|405.86|399.26|128
1696773900000|2023-10-08 14:05:00|406.1|399.5|405.68|399.08|406.13|399.53|405.54|398.94|95
1696774200000|2023-10-08 14:10:00|405.69|399.09|405.63|399.03|405.86|399.26|405.56|398.96|68
1696774500000|2023-10-08 14:15:00|405.68|399.08|405.6|399|405.68|399.08|405.37|398.77|73
1696774800000|2023-10-08 14:20:00|405.61|399.01|405.38|398.78|405.61|399.01|405.25|398.65|32
1696775100000|2023-10-08 14:25:00|405.37|398.77|405.6|399|405.63|399.03|405.16|398.56|118
1696775400000|2023-10-08 14:30:00|405.57|398.97|406.17|399.57|406.23|399.63|405.57|398.97|63
1696775700000|2023-10-08 14:35:00|406.18|399.58|406.38|399.78|406.46|399.86|406.15|399.55|203
1696776000000|2023-10-08 14:40:00|406.39|399.79|406.72|400.12|406.82|400.22|406.33|399.73|162
1696776300000|2023-10-08 14:45:00|406.73|400.13|406.53|399.93|407.01|400.41|406.53|399.93|276
1696776600000|2023-10-08 14:50:00|406.5|399.9|406.4|399.8|406.59|399.99|406.29|399.69|222
1696776900000|2023-10-08 14:55:00|406.54|399.94|406.57|399.97|406.81|400.21|406.47|399.87|186
1696777200000|2023-10-08 15:00:00|406.56|399.96|406.73|400.13|406.84|400.24|406.4|399.8|174
1696777500000|2023-10-08 15:05:00|406.6|400|406.6|400|406.65|400.05|406.3|399.7|180
1696777800000|2023-10-08 15:10:00|406.58|399.98|406.62|400.02|406.74|400.14|406.5|399.9|233
1696778100000|2023-10-08 15:15:00|406.59|399.99|406.59|399.99|406.72|400.12|406.49|399.89|186
1696778400000|2023-10-08 15:20:00|406.57|399.97|406.56|399.96|406.68|400.08|406.47|399.87|142
1696778700000|2023-10-08 15:25:00|406.53|399.93|406.55|399.95|406.62|400.02|406.47|399.87|134
1696779000000|2023-10-08 15:30:00|406.52|399.92|406.31|399.71|406.57|399.97|406.24|399.64|154
1696779300000|2023-10-08 15:35:00|406.3|399.7|406.32|399.72|406.46|399.86|406.25|399.65|173
1696779600000|2023-10-08 15:40:00|406.29|399.69|405.94|399.34|406.29|399.69|405.73|399.13|246
1696779900000|2023-10-08 15:45:00|405.97|399.37|405.69|399.09|405.97|399.37|405.64|399.04|165
1696780200000|2023-10-08 15:50:00|405.68|399.08|405.63|399.03|405.72|399.12|405.52|398.92|221
1696780500000|2023-10-08 15:55:00|405.64|399.04|405.49|398.89|405.81|399.21|405.45|398.85|211
1696780800000|2023-10-08 16:00:00|405.46|398.86|405.97|399.37|405.99|399.39|405.44|398.84|102
1696781100000|2023-10-08 16:05:00|406.02|399.42|406.17|399.57|406.25|399.65|406.02|399.42|31
1696781400000|2023-10-08 16:10:00|406.19|399.59|406.03|399.43|406.37|399.77|406|399.4|28
1696781700000|2023-10-08 16:15:00|406.06|399.46|406.07|399.47|406.12|399.52|405.96|399.36|21
1696782000000|2023-10-08 16:20:00|405.93|399.33|405.41|398.81|405.93|399.33|405.39|398.79|60
1696782300000|2023-10-08 16:25:00|405.42|398.82|405.55|398.95|405.6|399|405.37|398.77|60
1696782600000|2023-10-08 16:30:00|405.6|399|406.15|399.55|406.17|399.57|405.57|398.97|40
1696782900000|2023-10-08 16:35:00|406.14|399.54|405.71|399.11|406.14|399.54|405.69|399.09|49
1696783200000|2023-10-08 16:40:00|405.76|399.16|406.07|399.47|406.1|399.5|405.74|399.14|26
1696783500000|2023-10-08 16:45:00|406.06|399.46|406.07|399.47|406.11|399.51|406.05|399.45|11
1696783800000|2023-10-08 16:50:00|406.08|399.48|406.05|399.45|406.08|399.48|406.05|399.45|4
1696784100000|2023-10-08 16:55:00|406.08|399.48|406.07|399.47|406.15|399.55|406.06|399.46|21
1696784400000|2023-10-08 17:00:00|406.08|399.48|406.46|399.86|406.5|399.9|406.01|399.41|50
1696784700000|2023-10-08 17:05:00|406.35|399.75|405.91|399.31|406.5|399.9|405.84|399.24|148
1696785000000|2023-10-08 17:10:00|405.9|399.3|405.71|399.11|406|399.4|405.69|399.09|84
1696785300000|2023-10-08 17:15:00|405.72|399.12|405.75|399.15|405.86|399.26|405.72|399.12|160
1696785600000|2023-10-08 17:20:00|405.74|399.14|405.74|399.14|405.95|399.35|405.72|399.12|136
1696785900000|2023-10-08 17:25:00|405.75|399.15|405.91|399.31|405.92|399.32|405.64|399.04|119
1696786200000|2023-10-08 17:30:00|405.92|399.32|405.87|399.27|405.92|399.32|405.78|399.18|70
1696786500000|2023-10-08 17:35:00|405.85|399.25|406|399.4|406.04|399.44|405.72|399.12|169
1696786800000|2023-10-08 17:40:00|406.01|399.41|406.39|399.79|406.4|399.8|406.01|399.41|125
1696787100000|2023-10-08 17:45:00|406.4|399.8|406.25|399.65|406.42|399.82|406.21|399.61|178
1696787400000|2023-10-08 17:50:00|406.23|399.63|406.4|399.8|406.45|399.85|406.19|399.59|85
1696787700000|2023-10-08 17:55:00|406.43|399.83|405.85|399.25|406.43|399.83|405.85|399.25|86
1696788300000|2023-10-08 18:05:00|405.68|399.08|405.68|399.08|405.71|399.11|405.48|398.88|62
1696788600000|2023-10-08 18:10:00|405.66|399.06|405.6|399|405.68|399.08|405.48|398.88|42
1696788900000|2023-10-08 18:15:00|405.59|398.99|405.01|398.41|405.59|398.99|404.91|398.31|79
1696789200000|2023-10-08 18:20:00|405.03|398.43|404.97|398.37|405.25|398.65|404.9|398.3|105
1696789500000|2023-10-08 18:25:00|404.94|398.34|405.13|398.53|405.16|398.56|404.87|398.27|107
1696789800000|2023-10-08 18:30:00|405.1|398.5|404.89|398.29|405.14|398.54|404.88|398.28|50
1696790100000|2023-10-08 18:35:00|404.88|398.28|405.1|398.5|405.15|398.55|404.86|398.26|21
1696790400000|2023-10-08 18:40:00|405.12|398.52|405.36|398.76|405.36|398.76|405.12|398.52|29
1696790700000|2023-10-08 18:45:00|405.35|398.75|405.32|398.72|405.4|398.8|405.28|398.68|38
1696791000000|2023-10-08 18:50:00|405.3|398.7|405.24|398.64|405.35|398.75|405.21|398.61|23
1696791300000|2023-10-08 18:55:00|405.28|398.68|405.56|398.96|405.61|399.01|405.28|398.68|64
1696791600000|2023-10-08 19:00:00|405.57|398.97|405.81|399.21|405.87|399.27|405.47|398.87|232
1696791900000|2023-10-08 19:05:00|405.84|399.24|405.8|399.2|405.95|399.35|405.6|399|135
1696792200000|2023-10-08 19:10:00|405.79|399.19|405.8|399.2|405.86|399.26|405.79|399.19|43
1696792500000|2023-10-08 19:15:00|405.84|399.24|405.78|399.18|405.96|399.36|405.53|398.93|137
1696792800000|2023-10-08 19:20:00|405.8|399.2|405.73|399.13|405.81|399.21|405.7|399.1|97
1696793100000|2023-10-08 19:25:00|405.75|399.15|406.06|399.46|406.06|399.46|405.75|399.15|102
1696793400000|2023-10-08 19:30:00|406.03|399.43|406.03|399.43|406.06|399.46|406.03|399.43|10
1696793700000|2023-10-08 19:35:00|406.01|399.41|405.73|399.13|406.01|399.41|405.61|399.01|114
1696794000000|2023-10-08 19:40:00|405.72|399.12|405.61|399.01|405.75|399.15|405.57|398.97|66
1696794300000|2023-10-08 19:45:00|405.64|399.04|404.93|398.33|405.65|399.05|404.9|398.3|172
1696794600000|2023-10-08 19:50:00|404.94|398.34|404.97|398.37|405.29|398.69|404.94|398.34|158
1696794900000|2023-10-08 19:55:00|404.99|398.39|405.05|398.45|405.09|398.49|404.98|398.38|122
1696795200000|2023-10-08 20:00:00|405.07|398.47|405.01|398.41|405.07|398.47|404.96|398.36|32
1696795500000|2023-10-08 20:05:00|405.02|398.42|404.69|398.09|405.02|398.42|404.62|398.02|57
1696795800000|2023-10-08 20:10:00|404.66|398.06|404.73|398.13|404.74|398.14|404.62|398.02|47
1696796100000|2023-10-08 20:15:00|404.74|398.14|404.54|397.94|404.74|398.14|404.53|397.93|25
1696796400000|2023-10-08 20:20:00|404.55|397.95|404.58|397.98|404.59|397.99|404.55|397.95|20
1696796700000|2023-10-08 20:25:00|404.59|397.99|404.61|398.01|404.61|398.01|404.58|397.98|19
1696797000000|2023-10-08 20:30:00|404.6|398|404.87|398.27|404.9|398.3|404.59|397.99|58
1696797300000|2023-10-08 20:35:00|404.9|398.3|404.99|398.39|405.19|398.59|404.83|398.23|178
1696797600000|2023-10-08 20:40:00|405|398.4|405.04|398.44|405.1|398.5|404.96|398.36|58
1696797900000|2023-10-08 20:45:00|405.08|398.48|405.27|398.67|405.31|398.71|405.04|398.44|107
1696798200000|2023-10-08 20:50:00|405.3|398.7|405.12|398.52|405.39|398.79|405.11|398.51|84
1696798500000|2023-10-08 20:55:00|405.08|398.48|405.06|398.46|405.12|398.52|405.03|398.43|25
1696798800000|2023-10-08 21:00:00|405.1|398.5|405.48|398.88|405.65|399.05|405.06|398.46|109
1696799100000|2023-10-08 21:05:00|405.47|398.87|405.33|398.73|405.49|398.89|405.24|398.64|74
1696799400000|2023-10-08 21:10:00|405.32|398.72|405.28|398.68|405.42|398.82|405.23|398.63|86
1696799700000|2023-10-08 21:15:00|405.29|398.69|404.98|398.38|405.29|398.69|404.98|398.38|72
1696800000000|2023-10-08 21:20:00|404.85|398.25|404.89|398.29|404.89|398.29|404.85|398.25|5
1696800300000|2023-10-08 21:25:00|404.86|398.26|404.79|398.19|404.9|398.3|404.77|398.17|57
1696800600000|2023-10-08 21:30:00|404.8|398.2|404.74|398.14|404.8|398.2|404.48|397.88|59
1696800900000|2023-10-08 21:35:00|404.73|398.13|404.82|398.22|404.93|398.33|404.73|398.13|111
1696801200000|2023-10-08 21:40:00|404.79|398.19|404.87|398.27|404.9|398.3|404.63|398.03|62
1696801500000|2023-10-08 21:45:00|404.89|398.29|404.78|398.18|404.89|398.29|404.78|398.18|19
1696801800000|2023-10-08 21:50:00|404.79|398.19|404.72|398.12|404.83|398.23|404.68|398.08|31
1696802100000|2023-10-08 21:55:00|404.68|398.08|404.48|397.88|404.71|398.11|404.47|397.87|36
1696802400000|2023-10-08 22:00:00|404.46|397.86|404.61|398.01|404.73|398.13|404.38|397.78|68
1696802700000|2023-10-08 22:05:00|404.6|398|404.29|397.69|404.6|398|404.21|397.61|79
1696803000000|2023-10-08 22:10:00|404.18|397.58|403.74|397.14|404.18|397.58|403.54|396.94|213
1696803300000|2023-10-08 22:15:00|403.8|397.2|404.28|397.68|404.37|397.77|403.63|397.03|162
1696803600000|2023-10-08 22:20:00|404.22|397.62|404.22|397.62|404.39|397.79|404.11|397.51|80
1696803900000|2023-10-08 22:25:00|404.23|397.63|403.93|397.33|404.23|397.63|403.77|397.17|61
1696804200000|2023-10-08 22:30:00|403.92|397.32|404.07|397.47|404.12|397.52|403.66|397.06|66
1696804500000|2023-10-08 22:35:00|404.08|397.48|404|397.4|404.34|397.74|403.99|397.39|103
1696804800000|2023-10-08 22:40:00|404.05|397.45|404.08|397.48|404.1|397.5|404.03|397.43|23
1696805100000|2023-10-08 22:45:00|404.04|397.44|404.28|397.68|404.29|397.69|403.97|397.37|58
1696805400000|2023-10-08 22:50:00|404.29|397.69|404.02|397.42|404.3|397.7|403.94|397.34|45
1696805700000|2023-10-08 22:55:00|404.1|397.5|404.24|397.64|404.25|397.65|404.1|397.5|37
1696806000000|2023-10-08 23:00:00|404.19|397.59|404.56|397.96|404.57|397.97|404.08|397.48|108
1696806300000|2023-10-08 23:05:00|404.55|397.95|404.69|398.09|404.72|398.12|404.47|397.87|86
1696806600000|2023-10-08 23:10:00|404.73|398.13|404.38|397.78|404.73|398.13|404.38|397.78|63
1696806900000|2023-10-08 23:15:00|404.41|397.81|404.29|397.69|404.45|397.85|404.18|397.58|83
1696807200000|2023-10-08 23:20:00|404.27|397.67|404.39|397.79|404.46|397.86|404.08|397.48|61
1696807500000|2023-10-08 23:25:00|404.38|397.78|404.42|397.82|404.44|397.84|404.33|397.73|18
1696807800000|2023-10-08 23:30:00|404.52|397.92|404.64|398.04|404.7|398.1|404.46|397.86|93
1696808100000|2023-10-08 23:35:00|404.61|398.01|404.31|397.71|404.63|398.03|404.29|397.69|40
1696808400000|2023-10-08 23:40:00|404.32|397.72|404.64|398.04|404.64|398.04|404.3|397.7|33
1696808700000|2023-10-08 23:45:00|404.68|398.08|404.57|397.97|404.68|398.08|404.38|397.78|83
1696809000000|2023-10-08 23:50:00|404.56|397.96|404.65|398.05|404.68|398.08|404.56|397.96|23
1696809300000|2023-10-08 23:55:00|404.66|398.06|404.55|397.95|404.67|398.07|404.49|397.89|42
1696809600000|2023-10-09 00:00:00|404.51|397.91|404.5|397.9|404.52|397.92|404.3|397.7|92
1696809900000|2023-10-09 00:05:00|404.51|397.91|404.04|397.44|404.51|397.91|404.01|397.41|56
1696810200000|2023-10-09 00:10:00|404.07|397.47|404.25|397.65|404.31|397.71|404.07|397.47|50
1696810500000|2023-10-09 00:15:00|404.26|397.66|404|397.4|404.26|397.66|403.98|397.38|48
1696810800000|2023-10-09 00:20:00|403.97|397.37|403.7|397.1|403.97|397.37|403.56|396.96|138
1696811100000|2023-10-09 00:25:00|403.66|397.06|403.83|397.23|403.9|397.3|403.49|396.89|73
1696811400000|2023-10-09 00:30:00|403.79|397.19|404.49|397.89|404.62|398.02|403.66|397.06|143
1696811700000|2023-10-09 00:35:00|404.51|397.91|404.44|397.84|404.71|398.11|404.44|397.84|82
1696812000000|2023-10-09 00:40:00|404.43|397.83|404.16|397.56|404.43|397.83|404.09|397.49|72
1696812300000|2023-10-09 00:45:00|404.22|397.62|404.12|397.52|404.26|397.66|404.05|397.45|62
1696812600000|2023-10-09 00:50:00|404.11|397.51|404.07|397.47|404.13|397.53|403.68|397.08|103
1696812900000|2023-10-09 00:55:00|404.08|397.48|403.81|397.21|404.11|397.51|403.79|397.19|55
1696813200000|2023-10-09 01:00:00|403.84|397.24|403.56|396.96|403.84|397.24|403.56|396.96|86
1696813500000|2023-10-09 01:05:00|403.55|396.95|403.53|396.93|403.71|397.11|403.51|396.91|46
1696813800000|2023-10-09 01:10:00|403.47|396.87|403.68|397.08|403.68|397.08|403.41|396.81|49
1696814100000|2023-10-09 01:15:00|403.7|397.1|404.06|397.46|404.07|397.47|403.62|397.02|69
1696814400000|2023-10-09 01:20:00|404.07|397.47|404.02|397.42|404.07|397.47|404.02|397.42|9
1696814700000|2023-10-09 01:25:00|403.83|397.23|403.84|397.24|403.89|397.29|403.76|397.16|31
1696815000000|2023-10-09 01:30:00|403.81|397.21|403.76|397.16|403.81|397.21|403.71|397.11|29
1696815300000|2023-10-09 01:35:00|403.75|397.15|403.6|397|403.75|397.15|403.58|396.98|17
1696815600000|2023-10-09 01:40:00|403.63|397.03|404.04|397.44|404.05|397.45|403.58|396.98|42
1696815900000|2023-10-09 01:45:00|404.03|397.43|405.02|398.42|405.19|398.59|404.03|397.43|131
1696816200000|2023-10-09 01:50:00|405.05|398.45|405.14|398.54|405.22|398.62|404.91|398.31|94
1696816500000|2023-10-09 01:55:00|405.13|398.53|404.84|398.24|405.19|398.59|404.8|398.2|32
1696816800000|2023-10-09 02:00:00|404.87|398.27|404.81|398.21|405.15|398.55|404.8|398.2|68
1696817100000|2023-10-09 02:05:00|404.8|398.2|404.8|398.2|404.94|398.34|404.78|398.18|71
1696817400000|2023-10-09 02:10:00|404.81|398.21|405.14|398.54|405.17|398.57|404.81|398.21|68
1696817700000|2023-10-09 02:15:00|405.16|398.56|405.14|398.54|405.21|398.61|405.06|398.46|39
1696818000000|2023-10-09 02:20:00|405.17|398.57|405.14|398.54|405.25|398.65|405.11|398.51|18
1696818300000|2023-10-09 02:25:00|405.17|398.57|405.16|398.56|405.22|398.62|405.07|398.47|25
1696818600000|2023-10-09 02:30:00|405.15|398.55|405.15|398.55|405.16|398.56|405.08|398.48|27
1696818900000|2023-10-09 02:35:00|405.12|398.52|405.17|398.57|405.18|398.58|405.1|398.5|18
1696819200000|2023-10-09 02:40:00|405.14|398.54|405.24|398.64|405.24|398.64|405.09|398.49|40
1696819500000|2023-10-09 02:45:00|405.23|398.63|405.27|398.67|405.35|398.75|405.23|398.63|22
1696819800000|2023-10-09 02:50:00|405.28|398.68|405.4|398.8|405.4|398.8|405.28|398.68|15
1696820100000|2023-10-09 02:55:00|405.37|398.77|405.33|398.73|405.37|398.77|405.22|398.62|31
1696820400000|2023-10-09 03:00:00|405.36|398.76|405.42|398.82|405.42|398.82|405.34|398.74|11
1696820700000|2023-10-09 03:05:00|405.43|398.83|405.71|399.11|405.71|399.11|405.39|398.79|29
1696821000000|2023-10-09 03:10:00|405.7|399.1|405.56|398.96|405.89|399.29|405.49|398.89|81
1696821300000|2023-10-09 03:15:00|405.58|398.98|405.39|398.79|405.72|399.12|405.39|398.79|56
1696821600000|2023-10-09 03:20:00|405.43|398.83|405.78|399.18|405.8|399.2|405.36|398.76|38
1696821900000|2023-10-09 03:25:00|405.77|399.17|405.77|399.17|405.84|399.24|405.75|399.15|28
1696822200000|2023-10-09 03:30:00|405.66|399.06|405.81|399.21|405.83|399.23|405.58|398.98|26
1696822500000|2023-10-09 03:35:00|405.9|399.3|405.91|399.31|405.99|399.39|405.89|399.29|55
1696822800000|2023-10-09 03:40:00|405.93|399.33|406.42|399.82|406.44|399.84|405.92|399.32|21
1696823100000|2023-10-09 03:45:00|406.27|399.67|405.94|399.34|406.27|399.67|405.94|399.34|26
1696823400000|2023-10-09 03:50:00|405.93|399.33|405.85|399.25|405.97|399.37|405.81|399.21|21
1696823700000|2023-10-09 03:55:00|405.84|399.24|405.72|399.12|405.85|399.25|405.65|399.05|36
1696824000000|2023-10-09 04:00:00|405.75|399.15|405.9|399.3|405.94|399.34|405.75|399.15|19
1696824300000|2023-10-09 04:05:00|405.89|399.29|405.6|399|405.89|399.29|405.56|398.96|53
1696824600000|2023-10-09 04:10:00|405.58|398.98|405.62|399.02|405.66|399.06|405.52|398.92|24
1696824900000|2023-10-09 04:15:00|405.61|399.01|405.55|398.95|405.61|399.01|405.54|398.94|19
1696825200000|2023-10-09 04:20:00|405.54|398.94|405.67|399.07|405.67|399.07|405.5|398.9|28
1696825500000|2023-10-09 04:25:00|405.68|399.08|405.79|399.19|405.89|399.29|405.68|399.08|42
1696825800000|2023-10-09 04:30:00|405.78|399.18|405.5|398.9|405.78|399.18|405.47|398.87|42
1696826100000|2023-10-09 04:35:00|405.51|398.91|405.5|398.9|405.58|398.98|405.48|398.88|53
1696826400000|2023-10-09 04:40:00|405.49|398.89|405.44|398.84|405.49|398.89|405.4|398.8|18
1696826700000|2023-10-09 04:45:00|405.45|398.85|405.52|398.92|405.64|399.04|405.41|398.81|30
1696827000000|2023-10-09 04:50:00|405.49|398.89|405.3|398.7|405.49|398.89|405.29|398.69|26
1696827300000|2023-10-09 04:55:00|405.29|398.69|405.28|398.68|405.32|398.72|405.28|398.68|4
1696827600000|2023-10-09 05:00:00|405.27|398.67|405.43|398.83|405.45|398.85|405.25|398.65|28
1696827900000|2023-10-09 05:05:00|405.44|398.84|405.48|398.88|405.55|398.95|405.43|398.83|33
1696828200000|2023-10-09 05:10:00|405.5|398.9|405.52|398.92|405.61|399.01|405.48|398.88|28
1696828500000|2023-10-09 05:15:00|405.5|398.9|405.25|398.65|405.55|398.95|405.23|398.63|29
1696828800000|2023-10-09 05:20:00|405.26|398.66|405.1|398.5|405.26|398.66|405.07|398.47|41
1696829100000|2023-10-09 05:25:00|405.12|398.52|404.97|398.37|405.15|398.55|404.96|398.36|58
1696829400000|2023-10-09 05:30:00|404.99|398.39|404.87|398.27|405.06|398.46|404.85|398.25|28
1696829700000|2023-10-09 05:35:00|404.81|398.21|404.77|398.17|404.81|398.21|404.55|397.95|52
1696830000000|2023-10-09 05:40:00|404.78|398.18|404.8|398.2|404.9|398.3|404.55|397.95|82
1696830300000|2023-10-09 05:45:00|404.77|398.17|404.82|398.22|405.08|398.48|404.77|398.17|58
1696830600000|2023-10-09 05:50:00|404.81|398.21|404.51|397.91|404.81|398.21|404.51|397.91|66
1696830900000|2023-10-09 05:55:00|404.52|397.92|404.42|397.82|404.6|398|404.35|397.75|87
1696831200000|2023-10-09 06:00:00|404.41|397.81|404.31|397.71|404.51|397.91|404.26|397.66|70
1696831500000|2023-10-09 06:05:00|404.3|397.7|404.21|397.61|404.41|397.81|404.19|397.59|63
1696831800000|2023-10-09 06:10:00|404.2|397.6|404.36|397.76|404.46|397.86|404.2|397.6|62
1696832100000|2023-10-09 06:15:00|404.4|397.8|404.09|397.49|404.41|397.81|404.04|397.44|67
1696832400000|2023-10-09 06:20:00|404.13|397.53|404.11|397.51|404.38|397.78|404.04|397.44|106
1696832700000|2023-10-09 06:25:00|404.08|397.48|404.09|397.49|404.12|397.52|404.06|397.46|57
1696833000000|2023-10-09 06:30:00|404.06|397.46|404.08|397.48|404.1|397.5|403.88|397.28|102
1696833300000|2023-10-09 06:35:00|404.09|397.49|404.18|397.58|404.18|397.58|404.07|397.47|21
1696833600000|2023-10-09 06:40:00|404.19|397.59|403.91|397.31|404.41|397.81|403.83|397.23|53
1696833900000|2023-10-09 06:45:00|403.92|397.32|403.92|397.32|403.95|397.35|403.84|397.24|92
1696834200000|2023-10-09 06:50:00|403.93|397.33|403.76|397.16|404|397.4|403.62|397.02|123
1696834500000|2023-10-09 06:55:00|403.77|397.17|403.66|397.06|403.82|397.22|403.59|396.99|113
1696834800000|2023-10-09 07:00:00|403.67|397.07|403.7|397.1|403.76|397.16|403.44|396.84|137
1696835100000|2023-10-09 07:05:00|403.71|397.11|403.68|397.08|403.9|397.3|403.61|397.01|107
1696835400000|2023-10-09 07:10:00|403.71|397.11|403.64|397.04|403.87|397.27|403.59|396.99|93
1696835700000|2023-10-09 07:15:00|403.63|397.03|403.54|396.94|403.65|397.05|403.47|396.87|109
1696836000000|2023-10-09 07:20:00|403.5|396.9|402.57|395.97|403.51|396.91|401.95|395.35|271
1696836300000|2023-10-09 07:25:00|402.58|395.98|402.69|396.09|402.89|396.29|402.58|395.98|147
1696836600000|2023-10-09 07:30:00|402.68|396.08|402.45|395.85|402.84|396.24|402.3|395.7|157
1696836900000|2023-10-09 07:35:00|402.55|395.95|402.99|396.39|403.04|396.44|402.36|395.76|169
1696837200000|2023-10-09 07:40:00|403.03|396.43|402.99|396.39|403.03|396.43|402.73|396.13|179
1696837500000|2023-10-09 07:45:00|403|396.4|402.98|396.38|403.15|396.55|402.84|396.24|176
1696837800000|2023-10-09 07:50:00|403.01|396.41|402.84|396.24|403.14|396.54|402.84|396.24|177
1696838100000|2023-10-09 07:55:00|402.87|396.27|402.79|396.19|402.89|396.29|402.64|396.04|120
1696838400000|2023-10-09 08:00:00|402.83|396.23|402.72|396.12|402.86|396.26|402.61|396.01|192
1696838700000|2023-10-09 08:05:00|402.71|396.11|402.67|396.07|402.77|396.17|402.63|396.03|124
1696839000000|2023-10-09 08:10:00|402.66|396.06|402.65|396.05|402.75|396.15|402.62|396.02|114
1696839300000|2023-10-09 08:15:00|402.64|396.04|400.7|394.1|402.65|396.05|400.67|394.07|169
1696839600000|2023-10-09 08:20:00|400.69|394.09|399.53|392.93|400.73|394.13|397.79|391.19|391
1696839900000|2023-10-09 08:25:00|399.54|392.94|398.98|392.38|399.55|392.95|398.94|392.34|175
1696840200000|2023-10-09 08:30:00|399|392.4|396.12|389.52|399.23|392.63|395.93|389.33|310
1696840500000|2023-10-09 08:35:00|396.13|389.53|397.42|390.82|398.41|391.81|395.61|389.01|400
1696840800000|2023-10-09 08:40:00|397.52|390.92|397.31|390.71|397.56|390.96|396.94|390.34|218
1696841100000|2023-10-09 08:45:00|397.32|390.72|397.28|390.68|397.6|391|396.95|390.35|200
1696841400000|2023-10-09 08:50:00|397.29|390.69|397.17|390.57|397.49|390.89|396.94|390.34|196
1696841700000|2023-10-09 08:55:00|397.18|390.58|397.08|390.48|397.66|391.06|397.02|390.42|144
1696842000000|2023-10-09 09:00:00|397.09|390.49|397.41|390.81|397.43|390.83|396.97|390.37|104
1696842300000|2023-10-09 09:05:00|397.43|390.83|397.39|390.79|398.02|391.42|397.32|390.72|106
1696842600000|2023-10-09 09:10:00|397.41|390.81|397.7|391.1|397.72|391.12|397.33|390.73|86
1696842900000|2023-10-09 09:15:00|397.72|391.12|397.45|390.85|397.72|391.12|397.36|390.76|46
1696843200000|2023-10-09 09:20:00|397.34|390.74|397.47|390.87|397.51|390.91|397.22|390.62|84
1696843500000|2023-10-09 09:25:00|397.39|390.79|397.23|390.63|397.57|390.97|397.23|390.63|56
1696843800000|2023-10-09 09:30:00|397.18|390.58|396.88|390.28|397.19|390.59|396.87|390.27|82
1696844100000|2023-10-09 09:35:00|396.89|390.29|396|389.4|396.89|390.29|395.96|389.36|192
1696844400000|2023-10-09 09:40:00|396.01|389.41|396.08|389.48|396.47|389.87|395.86|389.26|244
1696844700000|2023-10-09 09:45:00|396.01|389.41|385.24|378.64|396.09|389.49|384.68|378.08|489
1696845000000|2023-10-09 09:50:00|384.89|378.29|389.35|382.75|390.11|383.51|382.66|376.06|786
1696845300000|2023-10-09 09:55:00|389.36|382.76|389.22|382.62|390.16|383.56|388.91|382.31|629
1696845600000|2023-10-09 10:00:00|389.21|382.61|389.75|383.15|390.75|384.15|388.03|381.43|570
1696845900000|2023-10-09 10:05:00|389.72|383.12|389|382.4|389.86|383.26|388.65|382.05|433
1696846200000|2023-10-09 10:10:00|388.99|382.39|389.3|382.7|389.38|382.78|388.86|382.26|147
1696846500000|2023-10-09 10:15:00|389.28|382.68|389.05|382.45|389.86|383.26|389.01|382.41|210
1696846800000|2023-10-09 10:20:00|389.08|382.48|389.17|382.57|389.31|382.71|388.63|382.03|245
1696847100000|2023-10-09 10:25:00|389.16|382.56|389.48|382.88|390|383.4|389.15|382.55|154
1696847400000|2023-10-09 10:30:00|389.45|382.85|389.39|382.79|389.45|382.85|388.87|382.27|187
1696847700000|2023-10-09 10:35:00|389.37|382.77|389.07|382.47|389.48|382.88|388.97|382.37|139
1696848000000|2023-10-09 10:40:00|389.05|382.45|388.92|382.32|389.19|382.59|388.56|381.96|197
1696848300000|2023-10-09 10:45:00|388.9|382.3|389.21|382.61|389.3|382.7|388.42|381.82|147
1696848600000|2023-10-09 10:50:00|389.2|382.6|389.67|383.07|389.71|383.11|388.83|382.23|133
1696848900000|2023-10-09 10:55:00|389.64|383.04|389.4|382.8|389.75|383.15|389.38|382.78|68
1696849200000|2023-10-09 11:00:00|389.43|382.83|389.36|382.76|389.6|383|389.08|382.48|139
1696849500000|2023-10-09 11:05:00|389.35|382.75|389.42|382.82|389.44|382.84|388.97|382.37|73
1696849800000|2023-10-09 11:10:00|389.44|382.84|389.74|383.14|389.74|383.14|389.35|382.75|44
1696850100000|2023-10-09 11:15:00|389.72|383.12|389.22|382.62|389.76|383.16|388.93|382.33|165
1696850400000|2023-10-09 11:20:00|389.2|382.6|388.87|382.27|389.37|382.77|388.67|382.07|142
1696850700000|2023-10-09 11:25:00|388.88|382.28|389.49|382.89|389.6|383|388.88|382.28|101
1696851000000|2023-10-09 11:30:00|389.48|382.88|389.58|382.98|389.58|382.98|389.15|382.55|121
1696851300000|2023-10-09 11:35:00|389.59|382.99|389.39|382.79|389.81|383.21|389.36|382.76|94
1696851600000|2023-10-09 11:40:00|389.4|382.8|388.96|382.36|389.5|382.9|388.76|382.16|115
1696851900000|2023-10-09 11:45:00|388.93|382.33|388.12|381.52|388.97|382.37|387.95|381.35|178
1696852200000|2023-10-09 11:50:00|388.13|381.53|387.97|381.37|388.16|381.56|387.42|380.82|348
1696852500000|2023-10-09 11:55:00|387.98|381.38|388.29|381.69|388.42|381.82|387.77|381.17|295
1696852800000|2023-10-09 12:00:00|388.3|381.7|387.49|380.89|388.3|381.7|387.31|380.71|315
1696853100000|2023-10-09 12:05:00|387.5|380.9|387.75|381.15|388.03|381.43|387.35|380.75|184
1696853400000|2023-10-09 12:10:00|387.74|381.14|387.76|381.16|387.85|381.25|387.39|380.79|179
1696853700000|2023-10-09 12:15:00|387.68|381.08|388.51|381.91|388.58|381.98|387.31|380.71|361
1696854000000|2023-10-09 12:20:00|388.5|381.9|388.86|382.26|388.98|382.38|388.44|381.84|235
1696854300000|2023-10-09 12:25:00|388.85|382.25|389.68|383.08|389.68|383.08|388.77|382.17|147
1696854600000|2023-10-09 12:30:00|389.7|383.1|390.09|383.49|390.1|383.5|389.56|382.96|139
1696854900000|2023-10-09 12:35:00|390.06|383.46|389.75|383.15|390.06|383.46|389.18|382.58|149
1696855200000|2023-10-09 12:40:00|389.74|383.14|389.74|383.14|390.04|383.44|389.6|383|126
1696855500000|2023-10-09 12:45:00|389.72|383.12|389.67|383.07|389.83|383.23|389.42|382.82|146
1696855800000|2023-10-09 12:50:00|389.69|383.09|389.71|383.11|389.84|383.24|389.61|383.01|104
1696856100000|2023-10-09 12:55:00|389.73|383.13|389.46|382.86|389.87|383.27|389.46|382.86|85
1696856400000|2023-10-09 13:00:00|389.45|382.85|389.07|382.47|389.78|383.18|388.97|382.37|181
1696856700000|2023-10-09 13:05:00|389.08|382.48|389.12|382.52|389.37|382.77|388.79|382.19|143
1696857000000|2023-10-09 13:10:00|389.09|382.49|389.43|382.83|389.43|382.83|389.08|382.48|86
1696857300000|2023-10-09 13:15:00|389.44|382.84|389.09|382.49|389.52|382.92|388.88|382.28|78
1696857600000|2023-10-09 13:20:00|389.08|382.48|389.64|383.04|389.72|383.12|389.08|382.48|153
1696857900000|2023-10-09 13:25:00|389.63|383.03|389.55|382.95|389.63|383.03|389.25|382.65|81
1696858200000|2023-10-09 13:30:00|389.58|382.98|389.71|383.11|389.84|383.24|389.48|382.88|112
1696858500000|2023-10-09 13:35:00|389.68|383.08|390.08|383.48|390.18|383.58|389.47|382.87|108
1696858800000|2023-10-09 13:40:00|390.09|383.49|390.27|383.67|390.44|383.84|390.09|383.49|70
1696859100000|2023-10-09 13:45:00|390.26|383.66|390.17|383.57|390.3|383.7|389.94|383.34|67
1696859400000|2023-10-09 13:50:00|390.18|383.58|390.26|383.66|390.32|383.72|390|383.4|120
1696859700000|2023-10-09 13:55:00|390.25|383.65|390.36|383.76|390.54|383.94|390.12|383.52|79
1696860000000|2023-10-09 14:00:00|390.35|383.75|389.93|383.33|390.53|383.93|389.93|383.33|99
1696860300000|2023-10-09 14:05:00|389.92|383.32|389.79|383.19|389.93|383.33|389.68|383.08|83
1696860600000|2023-10-09 14:10:00|389.8|383.2|389.89|383.29|390.04|383.44|389.78|383.18|44
1696860900000|2023-10-09 14:15:00|389.87|383.27|390.23|383.63|390.31|383.71|389.82|383.22|73
1696861200000|2023-10-09 14:20:00|390.24|383.64|390.6|384|390.66|384.06|390.18|383.58|103
1696861500000|2023-10-09 14:25:00|390.63|384.03|389.98|383.38|390.71|384.11|389.98|383.38|107
1696861800000|2023-10-09 14:30:00|389.96|383.36|389.67|383.07|390.08|383.48|389.67|383.07|79
1696862100000|2023-10-09 14:35:00|389.65|383.05|389.96|383.36|389.96|383.36|389.63|383.03|48
1696862400000|2023-10-09 14:40:00|389.94|383.34|389.6|383|390.05|383.45|389.6|383|90
1696862700000|2023-10-09 14:45:00|389.59|382.99|388.91|382.31|389.59|382.99|388.87|382.27|98
1696863000000|2023-10-09 14:50:00|388.93|382.33|389.07|382.47|389.2|382.6|388.83|382.23|69
1696863300000|2023-10-09 14:55:00|389.06|382.46|388.93|382.33|389.24|382.64|388.89|382.29|67
1696863600000|2023-10-09 15:00:00|388.92|382.32|388.84|382.24|388.98|382.38|388.62|382.02|103
1696863900000|2023-10-09 15:05:00|388.82|382.22|388.51|381.91|388.82|382.22|388.44|381.84|60
1696864200000|2023-10-09 15:10:00|388.47|381.87|389.11|382.51|389.15|382.55|388.27|381.67|179
1696864500000|2023-10-09 15:15:00|389.1|382.5|388.95|382.35|389.11|382.51|388.78|382.18|99
1696864800000|2023-10-09 15:20:00|388.96|382.36|388.97|382.37|389.04|382.44|388.75|382.15|77
1696865100000|2023-10-09 15:25:00|389.02|382.42|389.53|382.93|389.64|383.04|388.97|382.37|80
1696865400000|2023-10-09 15:30:00|389.54|382.94|389.14|382.54|389.55|382.95|389.12|382.52|57
1696865700000|2023-10-09 15:35:00|389.15|382.55|389.35|382.75|389.39|382.79|389.15|382.55|47
1696866000000|2023-10-09 15:40:00|389.36|382.76|389.31|382.71|389.43|382.83|389.09|382.49|75
1696866300000|2023-10-09 15:45:00|389.29|382.69|388.88|382.28|389.31|382.71|388.49|381.89|149
1696866600000|2023-10-09 15:50:00|388.86|382.26|388.62|382.02|389.03|382.43|388.47|381.87|172
1696866900000|2023-10-09 15:55:00|388.63|382.03|388.39|381.79|388.69|382.09|388.11|381.51|80
1696867200000|2023-10-09 16:00:00|388.4|381.8|386.85|380.25|388.66|382.06|385.97|379.37|503
1696867500000|2023-10-09 16:05:00|386.86|380.26|387.34|380.74|387.84|381.24|386.65|380.05|309
1696867800000|2023-10-09 16:10:00|387.36|380.76|386.66|380.06|387.53|380.93|386.26|379.66|249
1696868100000|2023-10-09 16:15:00|386.62|380.02|387.21|380.61|387.38|380.78|386.3|379.7|226
1696868400000|2023-10-09 16:20:00|387.2|380.6|388.32|381.72|388.46|381.86|386.98|380.38|247
1696868700000|2023-10-09 16:25:00|388.31|381.71|384.9|378.3|388.35|381.75|383.39|376.79|488
1696869000000|2023-10-09 16:30:00|384.91|378.31|386.27|379.67|386.64|380.04|384.64|378.04|478
1696869300000|2023-10-09 16:35:00|386.28|379.68|384.3|377.7|386.28|379.68|384.29|377.69|307
1696869600000|2023-10-09 16:40:00|384.26|377.66|382.73|376.13|385.02|378.42|379.91|373.31|729
1696869900000|2023-10-09 16:45:00|382.84|376.24|383.5|376.9|384.4|377.8|382.41|375.81|514
1696870200000|2023-10-09 16:50:00|383.49|376.89|384.69|378.09|384.79|378.19|383.34|376.74|434
1696870500000|2023-10-09 16:55:00|384.71|378.11|384.8|378.2|384.8|378.2|384.11|377.51|502
1696870800000|2023-10-09 17:00:00|384.84|378.24|383.95|377.35|384.84|378.24|383.79|377.19|345
1696871100000|2023-10-09 17:05:00|383.94|377.34|384.5|377.9|384.84|378.24|383.72|377.12|257
1696871400000|2023-10-09 17:10:00|384.49|377.89|384.64|378.04|385|378.4|384.49|377.89|153
1696871700000|2023-10-09 17:15:00|384.67|378.07|385.5|378.9|385.94|379.34|384.64|378.04|192
1696872000000|2023-10-09 17:20:00|385.51|378.91|385.49|378.89|385.56|378.96|384.8|378.2|207
1696872300000|2023-10-09 17:25:00|385.48|378.88|385.61|379.01|385.93|379.33|385.39|378.79|157
1696872600000|2023-10-09 17:30:00|385.62|379.02|386.23|379.63|386.37|379.77|385.6|379|181
1696872900000|2023-10-09 17:35:00|386.32|379.72|387.27|380.67|387.27|380.67|385.98|379.38|123
1696873200000|2023-10-09 17:40:00|387.24|380.64|387.29|380.69|387.81|381.21|386.9|380.3|228
1696873500000|2023-10-09 17:45:00|387.27|380.67|387.84|381.24|387.91|381.31|387.21|380.61|188
1696873800000|2023-10-09 17:50:00|387.77|381.17|388.49|381.89|388.49|381.89|387.6|381|105
1696874100000|2023-10-09 17:55:00|388.53|381.93|388.44|381.84|388.53|381.93|388.09|381.49|290
1696874400000|2023-10-09 18:00:00|388.42|381.82|389.17|382.57|389.46|382.86|388.42|381.82|199
1696874700000|2023-10-09 18:05:00|389.18|382.58|388.71|382.11|389.18|382.58|388.52|381.92|206
1696875000000|2023-10-09 18:10:00|388.72|382.12|389.29|382.69|389.42|382.82|388.63|382.03|120
1696875300000|2023-10-09 18:15:00|389.28|382.68|389.08|382.48|389.62|383.02|389.08|382.48|92
1696875600000|2023-10-09 18:20:00|389.09|382.49|389.5|382.9|389.5|382.9|388.92|382.32|118
1696875900000|2023-10-09 18:25:00|389.6|383|389.53|382.93|389.64|383.04|389.33|382.73|59
1696876200000|2023-10-09 18:30:00|389.52|382.92|389.86|383.26|390.28|383.68|389.52|382.92|124
1696876500000|2023-10-09 18:35:00|389.68|383.08|388.99|382.39|389.83|383.23|388.85|382.25|86
1696876800000|2023-10-09 18:40:00|389.09|382.49|389.2|382.6|389.66|383.06|389.08|382.48|69
1696877100000|2023-10-09 18:45:00|389.14|382.54|388.76|382.16|389.14|382.54|388.76|382.16|43
1696877400000|2023-10-09 18:50:00|388.77|382.17|388.79|382.19|388.91|382.31|388.75|382.15|17
1696877700000|2023-10-09 18:55:00|388.85|382.25|388.58|381.98|388.85|382.25|388.57|381.97|72
1696878000000|2023-10-09 19:00:00|388.57|381.97|388.58|381.98|388.58|381.98|388.16|381.56|101
1696878300000|2023-10-09 19:05:00|388.61|382.01|388.98|382.38|389.15|382.55|388.61|382.01|81
1696878600000|2023-10-09 19:10:00|388.97|382.37|389.08|382.48|389.08|382.48|388.72|382.12|87
1696878900000|2023-10-09 19:15:00|389.07|382.47|389.25|382.65|389.25|382.65|388.96|382.36|31
1696879200000|2023-10-09 19:20:00|389.27|382.67|389.97|383.37|389.98|383.38|389.27|382.67|43
1696879500000|2023-10-09 19:25:00|390.01|383.41|389.68|383.08|390.03|383.43|389.62|383.02|100
1696879800000|2023-10-09 19:30:00|389.63|383.03|389.38|382.78|389.77|383.17|389.38|382.78|32
1696880100000|2023-10-09 19:35:00|389.37|382.77|390|383.4|390.01|383.41|389.36|382.76|50
1696880400000|2023-10-09 19:40:00|389.96|383.36|389.51|382.91|389.96|383.36|389.48|382.88|48
1696880700000|2023-10-09 19:45:00|389.47|382.87|389.81|383.21|389.86|383.26|389.37|382.77|41
1696881000000|2023-10-09 19:50:00|389.78|383.18|389.4|382.8|389.82|383.22|389.35|382.75|64
1696881300000|2023-10-09 19:55:00|389.43|382.83|389.58|382.98|389.58|382.98|389.4|382.8|44
1696881600000|2023-10-09 20:00:00|389.59|382.99|388.99|382.39|389.62|383.02|388.13|381.53|172
1696881900000|2023-10-09 20:05:00|389|382.4|389.16|382.56|389.29|382.69|388.96|382.36|246
1696882200000|2023-10-09 20:10:00|389.15|382.55|388.54|381.94|389.16|382.56|388.35|381.75|89
1696882500000|2023-10-09 20:15:00|388.53|381.93|388.7|382.1|388.79|382.19|388.23|381.63|142
1696882800000|2023-10-09 20:20:00|388.71|382.11|388.66|382.06|388.79|382.19|388.63|382.03|71
1696883100000|2023-10-09 20:25:00|388.67|382.07|388.11|381.51|388.72|382.12|388.08|381.48|65
1696883400000|2023-10-09 20:30:00|388.09|381.49|388.01|381.41|388.19|381.59|387.81|381.21|167
1696883700000|2023-10-09 20:35:00|388.03|381.43|388.09|381.49|388.11|381.51|387.95|381.35|84
1696884000000|2023-10-09 20:40:00|388.1|381.5|388.03|381.43|388.1|381.5|387.81|381.21|154
1696884300000|2023-10-09 20:45:00|388.06|381.46|387.88|381.28|388.07|381.47|387.88|381.28|55
1696884600000|2023-10-09 20:50:00|387.87|381.27|387.18|380.58|387.87|381.27|387.12|380.52|92
1696884900000|2023-10-09 20:55:00|387.21|380.61|387.01|380.41|387.48|380.88|386.74|380.14|277
1696885200000|2023-10-09 21:00:00|387.05|380.45|387.52|380.92|387.57|380.97|387.02|380.42|239
1696885500000|2023-10-09 21:05:00|387.51|380.91|387.3|380.7|387.6|381|387.26|380.66|139
1696885800000|2023-10-09 21:10:00|387.31|380.71|386.84|380.24|387.38|380.78|386.57|379.97|162
1696886100000|2023-10-09 21:15:00|386.83|380.23|386.61|380.01|386.84|380.24|386.52|379.92|43
1696886400000|2023-10-09 21:20:00|387.16|380.56|387.78|381.18|387.81|381.21|387.16|380.56|24
1696886700000|2023-10-09 21:25:00|387.8|381.2|387.65|381.05|387.88|381.28|387.59|380.99|88
1696887000000|2023-10-09 21:30:00|387.67|381.07|388.14|381.54|388.17|381.57|387.67|381.07|132
1696887300000|2023-10-09 21:35:00|388.17|381.57|388.49|381.89|388.49|381.89|388.14|381.54|137
1696887600000|2023-10-09 21:40:00|388.52|381.92|389.2|382.6|389.21|382.61|388.45|381.85|206
1696887900000|2023-10-09 21:45:00|389.22|382.62|389.17|382.57|389.36|382.76|389.17|382.57|96
1696888200000|2023-10-09 21:50:00|389.08|382.48|388.75|382.15|389.08|382.48|388.66|382.06|52
1696888500000|2023-10-09 21:55:00|388.76|382.16|388.96|382.36|389.03|382.43|388.72|382.12|63
1696888800000|2023-10-09 22:00:00|388.97|382.37|388.89|382.29|389.01|382.41|388.72|382.12|60
1696889100000|2023-10-09 22:05:00|388.9|382.3|389.19|382.59|389.19|382.59|388.9|382.3|17
1696889700000|2023-10-09 22:15:00|389.2|382.6|388.68|382.08|389.24|382.64|388.6|382|103
1696890000000|2023-10-09 22:20:00|388.87|382.27|389.13|382.53|389.2|382.6|388.87|382.27|140
1696890300000|2023-10-09 22:25:00|389.17|382.57|388.9|382.3|389.19|382.59|388.85|382.25|141
1696890600000|2023-10-09 22:30:00|388.91|382.31|389.54|382.94|389.76|383.16|388.91|382.31|148
1696890900000|2023-10-09 22:35:00|389.57|382.97|389.56|382.96|389.59|382.99|389.2|382.6|106
1696891200000|2023-10-09 22:40:00|389.54|382.94|389.46|382.86|389.69|383.09|389.46|382.86|83
1696891500000|2023-10-09 22:45:00|389.47|382.87|389.55|382.95|389.56|382.96|389.18|382.58|99
1696891800000|2023-10-09 22:50:00|389.54|382.94|389.69|383.09|389.73|383.13|389.41|382.81|99
1696892100000|2023-10-09 22:55:00|389.73|383.13|389.64|383.04|389.77|383.17|389.63|383.03|37
1696892400000|2023-10-09 23:00:00|389.59|382.99|389.93|383.33|389.96|383.36|389.59|382.99|110
1696892700000|2023-10-09 23:05:00|389.94|383.34|390.34|383.74|390.39|383.79|389.94|383.34|183
1696893000000|2023-10-09 23:10:00|390.36|383.76|390.41|383.81|390.63|384.03|390.31|383.71|117
1696893300000|2023-10-09 23:15:00|390.42|383.82|390.6|384|390.62|384.02|390.35|383.75|92
1696893600000|2023-10-09 23:20:00|390.62|384.02|390.47|383.87|390.66|384.06|390.26|383.66|56
1696893900000|2023-10-09 23:25:00|390.45|383.85|390.45|383.85|390.47|383.87|390.24|383.64|99
1696894200000|2023-10-09 23:30:00|390.44|383.84|390.66|384.06|390.66|384.06|390.43|383.83|30
1696894500000|2023-10-09 23:35:00|390.65|384.05|390.66|384.06|390.66|384.06|390.63|384.03|5
1696894800000|2023-10-09 23:40:00|390.64|384.04|390.61|384.01|390.65|384.05|390.44|383.84|25
1696895100000|2023-10-09 23:45:00|390.62|384.02|391.32|384.72|391.56|384.96|390.62|384.02|208
1696895400000|2023-10-09 23:50:00|391.36|384.76|391.16|384.56|391.36|384.76|391.14|384.54|50
1696895700000|2023-10-09 23:55:00|391.32|384.72|391.68|385.08|391.68|385.08|391.29|384.69|40
1696896000000|2023-10-10 00:00:00|391.59|384.99|392.01|385.41|392.07|385.47|391.42|384.82|67
1696896300000|2023-10-10 00:05:00|391.99|385.39|393.02|386.42|393.06|386.46|391.76|385.16|106
1696896600000|2023-10-10 00:10:00|392.99|386.39|392.61|386.01|393.24|386.64|392.58|385.98|151
1696896900000|2023-10-10 00:15:00|392.75|386.15|392.79|386.19|392.99|386.39|392.23|385.63|144
1696897200000|2023-10-10 00:20:00|392.81|386.21|391.71|385.11|392.97|386.37|391.43|384.83|286
1696897500000|2023-10-10 00:25:00|391.73|385.13|390.4|383.8|391.83|385.23|390.35|383.75|185
1696897800000|2023-10-10 00:30:00|390.45|383.85|389.88|383.28|390.51|383.91|389.41|382.81|123
1696898100000|2023-10-10 00:35:00|389.87|383.27|389.6|383|390.27|383.67|389.45|382.85|172
1696898400000|2023-10-10 00:40:00|389.58|382.98|389.54|382.94|389.68|383.08|389.12|382.52|115
1696898700000|2023-10-10 00:45:00|389.57|382.97|389.03|382.43|389.57|382.97|388.95|382.35|120
1696899000000|2023-10-10 00:50:00|389.01|382.41|389.24|382.64|389.29|382.69|388.84|382.24|129
1696899300000|2023-10-10 00:55:00|389.25|382.65|388.99|382.39|389.8|383.2|388.95|382.35|152
1696899600000|2023-10-10 01:00:00|389.04|382.44|388.85|382.25|389.2|382.6|388.72|382.12|200
1696899900000|2023-10-10 01:05:00|388.87|382.27|388.73|382.13|388.93|382.33|388.5|381.9|143
1696900200000|2023-10-10 01:10:00|388.72|382.12|389.15|382.55|389.26|382.66|388.72|382.12|116
1696900500000|2023-10-10 01:15:00|389.16|382.56|388.94|382.34|389.67|383.07|388.93|382.33|112
1696900800000|2023-10-10 01:20:00|388.95|382.35|389.12|382.52|389.27|382.67|388.92|382.32|45
1696901100000|2023-10-10 01:25:00|389.08|382.48|388.95|382.35|389.28|382.68|388.95|382.35|65
1696901400000|2023-10-10 01:30:00|388.94|382.34|388.84|382.24|388.98|382.38|388.76|382.16|32
1696901700000|2023-10-10 01:35:00|388.81|382.21|388.47|381.87|388.81|382.21|388.31|381.71|94
1696902000000|2023-10-10 01:40:00|388.44|381.84|386.94|380.34|388.45|381.85|386.84|380.24|139
1696902300000|2023-10-10 01:45:00|386.95|380.35|386.98|380.38|387.03|380.43|386.5|379.9|220
1696902600000|2023-10-10 01:50:00|386.9|380.3|386.9|380.3|386.99|380.39|386.44|379.84|168
1696902900000|2023-10-10 01:55:00|386.93|380.33|386.35|379.75|386.95|380.35|386.29|379.69|88
1696903200000|2023-10-10 02:00:00|386.37|379.77|386.8|380.2|386.85|380.25|386.36|379.76|97
1696903500000|2023-10-10 02:05:00|386.79|380.19|386.4|379.8|386.8|380.2|386.3|379.7|67
1696903800000|2023-10-10 02:10:00|386.41|379.81|386.86|380.26|386.9|380.3|386.41|379.81|121
1696904100000|2023-10-10 02:15:00|386.9|380.3|387.28|380.68|387.48|380.88|386.86|380.26|218
1696904400000|2023-10-10 02:20:00|387.29|380.69|386.39|379.79|387.31|380.71|386.39|379.79|73
1696904700000|2023-10-10 02:25:00|386.38|379.78|386.31|379.71|386.39|379.79|385.96|379.36|77
1696905000000|2023-10-10 02:30:00|386.33|379.73|385.87|379.27|386.4|379.8|385.8|379.2|124
1696905300000|2023-10-10 02:35:00|385.88|379.28|386.33|379.73|386.33|379.73|385.88|379.28|135
1696905600000|2023-10-10 02:40:00|386.34|379.74|387.25|380.65|387.28|380.68|386.34|379.74|142
1696905900000|2023-10-10 02:45:00|387.28|380.68|387.25|380.65|387.28|380.68|387.03|380.43|52
1696906200000|2023-10-10 02:50:00|387.24|380.64|387.74|381.14|387.75|381.15|387.09|380.49|94
1696906500000|2023-10-10 02:55:00|387.82|381.22|389.51|382.91|389.7|383.1|387.82|381.22|302
1696906800000|2023-10-10 03:00:00|389.65|383.05|389.14|382.54|389.72|383.12|388.95|382.35|152
1696907100000|2023-10-10 03:05:00|389.16|382.56|389.19|382.59|389.24|382.64|388.85|382.25|75
1696907400000|2023-10-10 03:10:00|389.21|382.61|389.41|382.81|389.42|382.82|389.14|382.54|101
1696907700000|2023-10-10 03:15:00|389.42|382.82|389.65|383.05|389.95|383.35|389.41|382.81|57
1696908000000|2023-10-10 03:20:00|389.57|382.97|389.17|382.57|389.64|383.04|389.17|382.57|67
1696908300000|2023-10-10 03:25:00|389.13|382.53|388.75|382.15|389.14|382.54|388.75|382.15|84
1696908600000|2023-10-10 03:30:00|388.74|382.14|388.82|382.22|389.01|382.41|388.73|382.13|61
1696908900000|2023-10-10 03:35:00|388.81|382.21|389.11|382.51|389.11|382.51|388.81|382.21|42
1696909200000|2023-10-10 03:40:00|389.1|382.5|388.91|382.31|389.24|382.64|388.9|382.3|88
1696909500000|2023-10-10 03:45:00|388.89|382.29|388.52|381.92|388.89|382.29|388.49|381.89|45
1696909800000|2023-10-10 03:50:00|388.51|381.91|388.7|382.1|388.85|382.25|388.5|381.9|80
1696910100000|2023-10-10 03:55:00|388.71|382.11|389.2|382.6|389.32|382.72|388.71|382.11|78
1696910400000|2023-10-10 04:00:00|389.21|382.61|388.65|382.05|389.28|382.68|388.62|382.02|79
1696910700000|2023-10-10 04:05:00|388.62|382.02|388.27|381.67|388.73|382.13|388.18|381.58|39
1696911000000|2023-10-10 04:10:00|388.29|381.69|388.2|381.6|388.33|381.73|388.11|381.51|65
1696911300000|2023-10-10 04:15:00|388.17|381.57|388.03|381.43|388.23|381.63|387.97|381.37|40
1696911600000|2023-10-10 04:20:00|387.97|381.37|388.18|381.58|388.23|381.63|387.8|381.2|119
1696911900000|2023-10-10 04:25:00|388.19|381.59|388.35|381.75|388.39|381.79|388.13|381.53|66
1696912200000|2023-10-10 04:30:00|388.34|381.74|388.37|381.77|388.44|381.84|388.26|381.66|42
1696912500000|2023-10-10 04:35:00|388.33|381.73|387.65|381.05|388.33|381.73|387.65|381.05|76
1696912800000|2023-10-10 04:40:00|387.48|380.88|387.48|380.88|387.48|380.88|387.25|380.65|26
1696913100000|2023-10-10 04:45:00|387.52|380.92|387.63|381.03|387.63|381.03|387.49|380.89|11
1696913400000|2023-10-10 04:50:00|387.56|380.96|387.22|380.62|387.56|380.96|387.22|380.62|25
1696913700000|2023-10-10 04:55:00|387.21|380.61|387.26|380.66|387.28|380.68|387.12|380.52|58
1696914000000|2023-10-10 05:00:00|387.29|380.69|387.36|380.76|387.6|381|387.29|380.69|72
1696914300000|2023-10-10 05:05:00|387.37|380.77|387.67|381.07|387.69|381.09|387.37|380.77|33
1696914600000|2023-10-10 05:10:00|387.68|381.08|387.85|381.25|387.86|381.26|387.68|381.08|29
1696914900000|2023-10-10 05:15:00|387.86|381.26|387.9|381.3|387.95|381.35|387.72|381.12|58
1696915200000|2023-10-10 05:20:00|387.93|381.33|388.19|381.59|388.2|381.6|387.93|381.33|32
1696915500000|2023-10-10 05:25:00|388.18|381.58|387.98|381.38|388.23|381.63|387.96|381.36|33
1696915800000|2023-10-10 05:30:00|388.09|381.49|388.08|381.48|388.12|381.52|388|381.4|40
1696916100000|2023-10-10 05:35:00|388.09|381.49|387.99|381.39|388.33|381.73|387.87|381.27|74
1696916400000|2023-10-10 05:40:00|388|381.4|388.16|381.56|388.4|381.8|387.94|381.34|95
1696916700000|2023-10-10 05:45:00|387.98|381.38|388.47|381.87|388.47|381.87|387.89|381.29|80
1696917000000|2023-10-10 05:50:00|388.49|381.89|388.42|381.82|388.49|381.89|388.31|381.71|44
1696917300000|2023-10-10 05:55:00|388.43|381.83|388.2|381.6|388.43|381.83|388.2|381.6|18
1696917600000|2023-10-10 06:00:00|388.21|381.61|388.32|381.72|388.44|381.84|388.14|381.54|43
1696917900000|2023-10-10 06:05:00|388.31|381.71|388.56|381.96|388.59|381.99|388.3|381.7|40
1696918200000|2023-10-10 06:10:00|388.57|381.97|388.4|381.8|388.57|381.97|388.38|381.78|51
1696918500000|2023-10-10 06:15:00|388.41|381.81|388.73|382.13|388.75|382.15|388.41|381.81|33
1696918800000|2023-10-10 06:20:00|388.69|382.09|388.75|382.15|388.85|382.25|388.62|382.02|70
1696919100000|2023-10-10 06:25:00|388.76|382.16|388.72|382.12|388.97|382.37|388.72|382.12|53
1696919400000|2023-10-10 06:30:00|388.76|382.16|388.57|381.97|388.85|382.25|388.57|381.97|35
1696919700000|2023-10-10 06:35:00|388.56|381.96|388.52|381.92|388.56|381.96|388.52|381.92|23
1696920000000|2023-10-10 06:40:00|388.59|381.99|388.63|382.03|388.72|382.12|388.59|381.99|21
1696920300000|2023-10-10 06:45:00|388.62|382.02|388.35|381.75|388.63|382.03|388.34|381.74|29
1696920600000|2023-10-10 06:50:00|388.36|381.76|388.35|381.75|388.45|381.85|388.31|381.71|121
1696920900000|2023-10-10 06:55:00|388.37|381.77|388.93|382.33|388.95|382.35|388.36|381.76|82
1696921200000|2023-10-10 07:00:00|388.94|382.34|389.09|382.49|389.2|382.6|388.94|382.34|64
1696921500000|2023-10-10 07:05:00|389.08|382.48|389.46|382.86|389.48|382.88|389.08|382.48|49
1696921800000|2023-10-10 07:10:00|389.44|382.84|389.53|382.93|389.63|383.03|389.38|382.78|60
1696922100000|2023-10-10 07:15:00|389.56|382.96|389.45|382.85|389.68|383.08|389.45|382.85|34
1696922400000|2023-10-10 07:20:00|389.46|382.86|389.9|383.3|389.93|383.33|389.45|382.85|112
1696922700000|2023-10-10 07:25:00|389.89|383.29|389.49|382.89|389.89|383.29|389.45|382.85|48
1696923000000|2023-10-10 07:30:00|389.48|382.88|389.45|382.85|389.73|383.13|389.45|382.85|86
1696923300000|2023-10-10 07:35:00|389.5|382.9|389.18|382.58|389.52|382.92|389.11|382.51|73
1696923600000|2023-10-10 07:40:00|389.17|382.57|389.24|382.64|389.26|382.66|389.12|382.52|35
1696923900000|2023-10-10 07:45:00|389.26|382.66|389.12|382.52|389.46|382.86|389.12|382.52|72
1696924200000|2023-10-10 07:50:00|389.09|382.49|388.35|381.75|389.15|382.55|388.35|381.75|76
1696924500000|2023-10-10 07:55:00|388.36|381.76|387.46|380.86|388.36|381.76|387.23|380.63|68
1696924800000|2023-10-10 08:00:00|387.42|380.82|388.25|381.65|388.25|381.65|387.4|380.8|228
1696925100000|2023-10-10 08:05:00|388.24|381.64|388.41|381.81|388.77|382.17|388.23|381.63|87
1696925400000|2023-10-10 08:10:00|388.45|381.85|388.92|382.32|389.06|382.46|388.45|381.85|113
1696925700000|2023-10-10 08:15:00|388.93|382.33|388.99|382.39|389.12|382.52|388.62|382.02|125
1696926000000|2023-10-10 08:20:00|389|382.4|388.87|382.27|389.08|382.48|388.79|382.19|209
1696926300000|2023-10-10 08:25:00|388.88|382.28|388.59|381.99|388.92|382.32|388.57|381.97|138
1696926600000|2023-10-10 08:30:00|388.62|382.02|388.96|382.36|388.99|382.39|388.6|382|128
1696926900000|2023-10-10 08:35:00|389|382.4|388.46|381.86|389.08|382.48|388.46|381.86|141
1696927200000|2023-10-10 08:40:00|388.47|381.87|388.03|381.43|388.56|381.96|388.01|381.41|52
1696927500000|2023-10-10 08:45:00|388.04|381.44|387.94|381.34|388.25|381.65|387.75|381.15|117
1696927800000|2023-10-10 08:50:00|387.92|381.32|388.09|381.49|388.16|381.56|387.92|381.32|86
1696928100000|2023-10-10 08:55:00|388.1|381.5|387.54|380.94|388.1|381.5|387.45|380.85|136
1696928400000|2023-10-10 09:00:00|387.55|380.95|386.95|380.35|387.59|380.99|386.94|380.34|127
1696928700000|2023-10-10 09:05:00|386.92|380.32|387.26|380.66|387.46|380.86|386.81|380.21|99
1696929000000|2023-10-10 09:10:00|387.18|380.58|386.92|380.32|387.32|380.72|386.92|380.32|105
1696929300000|2023-10-10 09:15:00|386.94|380.34|387.1|380.5|387.23|380.63|386.94|380.34|45
1696929600000|2023-10-10 09:20:00|387.13|380.53|387.17|380.57|387.19|380.59|387.02|380.42|46
1696929900000|2023-10-10 09:25:00|387.16|380.56|387.09|380.49|387.25|380.65|387.07|380.47|25
1696930200000|2023-10-10 09:30:00|387.08|380.48|386.97|380.37|387.08|380.48|386.75|380.15|58
1696930500000|2023-10-10 09:35:00|386.96|380.36|386.55|379.95|386.97|380.37|386.49|379.89|37
1696930800000|2023-10-10 09:40:00|386.61|380.01|386.41|379.81|386.84|380.24|386.4|379.8|42
1696931100000|2023-10-10 09:45:00|386.4|379.8|386.7|380.1|386.71|380.11|386.38|379.78|40
1696931400000|2023-10-10 09:50:00|386.68|380.08|386.89|380.29|387.22|380.62|386.43|379.83|179
1696931700000|2023-10-10 09:55:00|386.91|380.31|386.73|380.13|386.91|380.31|386.56|379.96|82
1696932000000|2023-10-10 10:00:00|386.71|380.11|386.66|380.06|386.87|380.27|386.64|380.04|93
1696932300000|2023-10-10 10:05:00|386.64|380.04|386.71|380.11|386.81|380.21|386.62|380.02|79
1696932600000|2023-10-10 10:10:00|386.72|380.12|386.76|380.16|386.92|380.32|386.64|380.04|54
1696932900000|2023-10-10 10:15:00|386.78|380.18|386.85|380.25|386.86|380.26|386.77|380.17|10
1696933200000|2023-10-10 10:20:00|386.64|380.04|386.77|380.17|386.8|380.2|386.38|379.78|74
1696933500000|2023-10-10 10:25:00|386.81|380.21|386.89|380.29|386.9|380.3|386.78|380.18|68
1696933800000|2023-10-10 10:30:00|386.9|380.3|386.95|380.35|387.01|380.41|386.88|380.28|97
1696934100000|2023-10-10 10:35:00|386.94|380.34|385.78|379.18|386.97|380.37|385.42|378.82|154
1696934400000|2023-10-10 10:40:00|385.79|379.19|385.96|379.36|385.99|379.39|385.23|378.63|264
1696934700000|2023-10-10 10:45:00|385.95|379.35|385.23|378.63|386.06|379.46|385.15|378.55|110
1696935000000|2023-10-10 10:50:00|385.17|378.57|385.41|378.81|385.69|379.09|385.17|378.57|94
1696935300000|2023-10-10 10:55:00|385.42|378.82|385.49|378.89|385.58|378.98|385.35|378.75|214
1696935600000|2023-10-10 11:00:00|385.52|378.92|385.43|378.83|385.59|378.99|384.99|378.39|278
1696935900000|2023-10-10 11:05:00|385.44|378.84|385.22|378.62|385.56|378.96|385.1|378.5|218
1696936200000|2023-10-10 11:10:00|385.25|378.65|385.62|379.02|385.7|379.1|385.19|378.59|214
1696936500000|2023-10-10 11:15:00|385.59|378.99|385.17|378.57|385.68|379.08|385.17|378.57|176
1696936800000|2023-10-10 11:20:00|385.16|378.56|385.08|378.48|385.27|378.67|384.99|378.39|158
1696937100000|2023-10-10 11:25:00|385.09|378.49|385.02|378.42|385.23|378.63|384.99|378.39|55
1696937400000|2023-10-10 11:30:00|385.05|378.45|384.97|378.37|385.23|378.63|384.95|378.35|40
1696937700000|2023-10-10 11:35:00|384.99|378.39|385.44|378.84|385.49|378.89|384.98|378.38|90
1696938000000|2023-10-10 11:40:00|385.45|378.85|384.98|378.38|385.46|378.86|384.93|378.33|80
1696938300000|2023-10-10 11:45:00|384.96|378.36|385.27|378.67|385.53|378.93|384.96|378.36|76
1696938600000|2023-10-10 11:50:00|385.3|378.7|384.97|378.37|385.41|378.81|384.89|378.29|123
1696938900000|2023-10-10 11:55:00|384.85|378.25|385|378.4|385.21|378.61|384.73|378.13|130
1696939200000|2023-10-10 12:00:00|384.99|378.39|385.44|378.84|385.72|379.12|384.71|378.11|200
1696939500000|2023-10-10 12:05:00|385.42|378.82|384.91|378.31|385.51|378.91|384.86|378.26|106
1696939800000|2023-10-10 12:10:00|384.94|378.34|385.33|378.73|385.48|378.88|384.94|378.34|121
1696940100000|2023-10-10 12:15:00|385.34|378.74|385.63|379.03|385.63|379.03|385.22|378.62|68
1696940400000|2023-10-10 12:20:00|385.7|379.1|385.76|379.16|385.77|379.17|385.55|378.95|68
1696940700000|2023-10-10 12:25:00|385.74|379.14|385.84|379.24|385.84|379.24|385.73|379.13|34
1696941000000|2023-10-10 12:30:00|385.83|379.23|385.77|379.17|385.92|379.32|385.74|379.14|52
1696941300000|2023-10-10 12:35:00|385.69|379.09|385.35|378.75|385.7|379.1|385.34|378.74|85
1696941600000|2023-10-10 12:40:00|385.36|378.76|385.56|378.96|385.61|379.01|385.33|378.73|56
1696941900000|2023-10-10 12:45:00|385.48|378.88|384.7|378.1|385.54|378.94|384.67|378.07|144
1696942200000|2023-10-10 12:50:00|384.69|378.09|384.31|377.71|384.92|378.32|384.2|377.6|166
1696942500000|2023-10-10 12:55:00|384.32|377.72|384.12|377.52|384.44|377.84|383.79|377.19|242
1696942800000|2023-10-10 13:00:00|384.03|377.43|383.96|377.36|384.29|377.69|383.96|377.36|167
1696943100000|2023-10-10 13:05:00|383.97|377.37|383.93|377.33|384.19|377.59|383.9|377.3|97
1696943400000|2023-10-10 13:10:00|383.9|377.3|384.19|377.59|384.2|377.6|383.88|377.28|94
1696943700000|2023-10-10 13:15:00|384.16|377.56|384.39|377.79|384.46|377.86|384.07|377.47|58
1696944000000|2023-10-10 13:20:00|384.38|377.78|384.62|378.02|384.88|378.28|384.29|377.69|109
1696944300000|2023-10-10 13:25:00|384.65|378.05|385.2|378.6|385.31|378.71|384.63|378.03|134
1696944600000|2023-10-10 13:30:00|385.17|378.57|385.09|378.49|385.17|378.57|384.78|378.18|152
1696944900000|2023-10-10 13:35:00|385.08|378.48|384.24|377.64|385.13|378.53|384.11|377.51|206
1696945200000|2023-10-10 13:40:00|384.25|377.65|384.22|377.62|384.29|377.69|383.72|377.12|306
1696945500000|2023-10-10 13:45:00|384.26|377.66|384.67|378.07|384.78|378.18|384.21|377.61|154
1696945800000|2023-10-10 13:50:00|384.68|378.08|384.58|377.98|384.79|378.19|384.48|377.88|64
1696946100000|2023-10-10 13:55:00|384.55|377.95|385.1|378.5|385.12|378.52|384.54|377.94|132
1696946400000|2023-10-10 14:00:00|385.11|378.51|386.14|379.54|386.14|379.54|385.11|378.51|215
1696946700000|2023-10-10 14:05:00|386.08|379.48|385.9|379.3|386.12|379.52|385.76|379.16|153
1696947000000|2023-10-10 14:10:00|385.91|379.31|387.3|380.7|387.44|380.84|385.91|379.31|302
1696947300000|2023-10-10 14:15:00|387.29|380.69|387.38|380.78|387.53|380.93|386.23|379.63|293
1696947600000|2023-10-10 14:20:00|387.39|380.79|386.8|380.2|387.4|380.8|386.52|379.92|254
1696947900000|2023-10-10 14:25:00|386.79|380.19|386.71|380.11|387.51|380.91|386.44|379.84|205
1696948200000|2023-10-10 14:30:00|386.72|380.12|386.54|379.94|386.8|380.2|386.11|379.51|158
1696948500000|2023-10-10 14:35:00|386.55|379.95|387.21|380.61|387.34|380.74|386.51|379.91|137
1696948800000|2023-10-10 14:40:00|386.94|380.34|386.96|380.36|386.98|380.38|386.71|380.11|93
1696949100000|2023-10-10 14:45:00|386.83|380.23|386.11|379.51|386.83|380.23|386.05|379.45|166
1696949400000|2023-10-10 14:50:00|386.08|379.48|385.19|378.59|386.12|379.52|385.14|378.54|195
1696949700000|2023-10-10 14:55:00|385.18|378.58|384.94|378.34|385.19|378.59|383.91|377.31|374
1696950000000|2023-10-10 15:00:00|384.93|378.33|385.61|379.01|385.69|379.09|384.63|378.03|241
1696950300000|2023-10-10 15:05:00|385.6|379|384.56|377.96|385.7|379.1|384.56|377.96|110
1696950600000|2023-10-10 15:10:00|384.45|377.85|384.74|378.14|384.81|378.21|384.17|377.57|307
1696950900000|2023-10-10 15:15:00|384.77|378.17|385.38|378.78|385.38|378.78|384.46|377.86|226
1696951200000|2023-10-10 15:20:00|385.37|378.77|384.3|377.7|385.37|378.77|384.07|377.47|223
1696951500000|2023-10-10 15:25:00|384.29|377.69|384.54|377.94|384.76|378.16|384.23|377.63|154
1696951800000|2023-10-10 15:30:00|384.56|377.96|384.21|377.61|384.78|378.18|384.18|377.58|141
1696952100000|2023-10-10 15:35:00|384.2|377.6|383.88|377.28|384.24|377.64|383.65|377.05|103
1696952400000|2023-10-10 15:40:00|384.01|377.41|383.98|377.38|384.01|377.41|383.77|377.17|107
1696952700000|2023-10-10 15:45:00|383.9|377.3|384.3|377.7|384.3|377.7|383.78|377.18|97
1696953000000|2023-10-10 15:50:00|384.31|377.71|384.26|377.66|384.73|378.13|384.12|377.52|163
1696953300000|2023-10-10 15:55:00|384.21|377.61|384.58|377.98|384.59|377.99|384.17|377.57|107
1696953600000|2023-10-10 16:00:00|384.57|377.97|385.07|378.47|385.24|378.64|384.35|377.75|183
1696953900000|2023-10-10 16:05:00|385.05|378.45|384.79|378.19|385.07|378.47|384.25|377.65|103
1696954200000|2023-10-10 16:10:00|384.82|378.22|385.14|378.54|385.22|378.62|384.79|378.19|131
1696954500000|2023-10-10 16:15:00|385.11|378.51|385.26|378.66|385.69|379.09|385.03|378.43|153
1696954800000|2023-10-10 16:20:00|385.28|378.68|384.34|377.74|385.28|378.68|383.74|377.14|403
1696955100000|2023-10-10 16:25:00|384.32|377.72|385.15|378.55|385.17|378.57|384.13|377.53|233
1696955400000|2023-10-10 16:30:00|385.21|378.61|385.3|378.7|385.84|379.24|385.03|378.43|251
1696955700000|2023-10-10 16:35:00|385.34|378.74|385.38|378.78|385.52|378.92|384.75|378.15|165
1696956000000|2023-10-10 16:40:00|385.37|378.77|385.01|378.41|385.38|378.78|384.64|378.04|160
1696956300000|2023-10-10 16:45:00|385.04|378.44|385.3|378.7|385.79|379.19|384.98|378.38|161
1696956600000|2023-10-10 16:50:00|385.31|378.71|385.44|378.84|385.82|379.22|385.31|378.71|143
1696956900000|2023-10-10 16:55:00|385.43|378.83|385.35|378.75|385.56|378.96|384.98|378.38|68
1696957200000|2023-10-10 17:00:00|385.32|378.72|385.22|378.62|385.59|378.99|385.21|378.61|128
1696957500000|2023-10-10 17:05:00|385.21|378.61|384.73|378.13|385.21|378.61|383.86|377.26|304
1696957800000|2023-10-10 17:10:00|384.72|378.12|384.22|377.62|385.12|378.52|384.09|377.49|215
1696958100000|2023-10-10 17:15:00|384.21|377.61|384.51|377.91|384.7|378.1|383.88|377.28|229
1696958400000|2023-10-10 17:20:00|384.47|377.87|384.54|377.94|384.74|378.14|384.4|377.8|70
1696958700000|2023-10-10 17:25:00|384.53|377.93|384.31|377.71|384.53|377.93|384.03|377.43|153
1696959000000|2023-10-10 17:30:00|384.32|377.72|383.76|377.16|384.32|377.72|383.71|377.11|82
1696959300000|2023-10-10 17:35:00|383.74|377.14|383.79|377.19|383.89|377.29|383.46|376.86|177
1696959600000|2023-10-10 17:40:00|383.8|377.2|384.56|377.96|384.69|378.09|383.7|377.1|178
1696959900000|2023-10-10 17:45:00|384.52|377.92|384.48|377.88|384.59|377.99|384.37|377.77|68
1696960200000|2023-10-10 17:50:00|384.47|377.87|383.5|376.9|384.51|377.91|383.48|376.88|96
1696960500000|2023-10-10 17:55:00|383.56|376.96|383.86|377.26|383.89|377.29|383.45|376.85|114
1696960800000|2023-10-10 18:00:00|383.87|377.27|383.64|377.04|384.17|377.57|383.56|376.96|207
1696961100000|2023-10-10 18:05:00|383.61|377.01|383.82|377.22|383.98|377.38|383.43|376.83|235
1696961400000|2023-10-10 18:10:00|383.83|377.23|383.84|377.24|384.15|377.55|383.64|377.04|219
1696961700000|2023-10-10 18:15:00|383.78|377.18|384.18|377.58|384.3|377.7|383.61|377.01|221
1696962000000|2023-10-10 18:20:00|384.2|377.6|384.41|377.81|384.49|377.89|384.04|377.44|229
1696962300000|2023-10-10 18:25:00|384.38|377.78|384.95|378.35|385.11|378.51|384.32|377.72|197
1696962600000|2023-10-10 18:30:00|384.96|378.36|384.75|378.15|384.96|378.36|384.56|377.96|123
1696962900000|2023-10-10 18:35:00|384.76|378.16|384.92|378.32|384.95|378.35|384.63|378.03|147
1696963200000|2023-10-10 18:40:00|384.95|378.35|384.99|378.39|385.05|378.45|384.75|378.15|133
1696963500000|2023-10-10 18:45:00|384.98|378.38|384.73|378.13|385.27|378.67|384.67|378.07|133
1696963800000|2023-10-10 18:50:00|384.69|378.09|384.34|377.74|384.75|378.15|384.2|377.6|206
1696964100000|2023-10-10 18:55:00|384.31|377.71|385.13|378.53|385.14|378.54|384.27|377.67|135
1696964400000|2023-10-10 19:00:00|385.14|378.54|385.53|378.93|385.78|379.18|384.9|378.3|264
1696964700000|2023-10-10 19:05:00|385.52|378.92|385.28|378.68|385.52|378.92|384.74|378.14|171
1696965000000|2023-10-10 19:10:00|385.29|378.69|385.51|378.91|385.73|379.13|385.29|378.69|126
1696965300000|2023-10-10 19:15:00|385.48|378.88|385.56|378.96|385.68|379.08|385.31|378.71|123
1696965600000|2023-10-10 19:20:00|385.54|378.94|385.59|378.99|385.75|379.15|385.24|378.64|105
1696965900000|2023-10-10 19:25:00|385.6|379|384.99|378.39|385.6|379|384.97|378.37|36
1696966200000|2023-10-10 19:30:00|385.01|378.41|385.16|378.56|385.19|378.59|384.9|378.3|89
1696966500000|2023-10-10 19:35:00|385.15|378.55|385.13|378.53|385.18|378.58|385.08|378.48|36
1696966800000|2023-10-10 19:40:00|385.11|378.51|385|378.4|385.16|378.56|384.8|378.2|67
1696967100000|2023-10-10 19:45:00|384.99|378.39|385.3|378.7|385.31|378.71|384.88|378.28|61
1696967400000|2023-10-10 19:50:00|385.31|378.71|385.05|378.45|385.31|378.71|385.01|378.41|28
1696967700000|2023-10-10 19:55:00|385.06|378.46|385.26|378.66|385.28|378.68|384.99|378.39|55
1696968000000|2023-10-10 20:00:00|385.33|378.73|385.38|378.78|385.65|379.05|385.19|378.59|111
1696968300000|2023-10-10 20:05:00|385.41|378.81|385.17|378.57|385.51|378.91|385.17|378.57|59
1696968600000|2023-10-10 20:10:00|385.19|378.59|385.18|378.58|385.2|378.6|385.02|378.42|37
1696968900000|2023-10-10 20:15:00|385.17|378.57|384.97|378.37|385.17|378.57|384.96|378.36|44
1696969200000|2023-10-10 20:20:00|384.98|378.38|384.67|378.07|384.99|378.39|384.63|378.03|48
1696969500000|2023-10-10 20:25:00|384.68|378.08|384.69|378.09|384.75|378.15|384.65|378.05|48
1696969800000|2023-10-10 20:30:00|384.67|378.07|384.35|377.75|384.68|378.08|384.12|377.52|47
1696970100000|2023-10-10 20:35:00|384.34|377.74|383.75|377.15|384.34|377.74|383.54|376.94|84
1696970400000|2023-10-10 20:40:00|383.76|377.16|382.66|376.06|383.8|377.2|382.59|375.99|184
1696970700000|2023-10-10 20:45:00|382.67|376.07|382.98|376.38|383.01|376.41|380.65|374.05|496
1696971000000|2023-10-10 20:50:00|382.99|376.39|383.56|376.96|383.6|377|382.72|376.12|264
1696971300000|2023-10-10 20:55:00|383.57|376.97|384.02|377.42|384.08|377.48|383.52|376.92|165
1696971600000|2023-10-10 21:00:00|384.01|377.41|383.81|377.21|384.22|377.62|383.72|377.12|247
1696971900000|2023-10-10 21:05:00|383.84|377.24|383.08|376.48|383.97|377.37|382.98|376.38|185
1696972200000|2023-10-10 21:10:00|383.07|376.47|384.05|377.45|384.16|377.56|383.06|376.46|188
1696972500000|2023-10-10 21:15:00|384.06|377.46|384.58|377.98|384.59|377.99|384.06|377.46|144
1696972800000|2023-10-10 21:20:00|384.57|377.97|384.98|378.38|384.98|378.38|384.56|377.96|56
1696973100000|2023-10-10 21:25:00|384.96|378.36|384.94|378.34|384.97|378.37|384.78|378.18|61
1696973400000|2023-10-10 21:30:00|384.93|378.33|384.89|378.29|384.97|378.37|384.81|378.21|32
1696973700000|2023-10-10 21:35:00|384.9|378.3|384.84|378.24|384.92|378.32|384.83|378.23|16
1696974000000|2023-10-10 21:40:00|384.82|378.22|385|378.4|385.14|378.54|384.82|378.22|219
1696974300000|2023-10-10 21:45:00|385.01|378.41|385.13|378.53|385.13|378.53|384.94|378.34|51
1696974600000|2023-10-10 21:50:00|385.15|378.55|385.25|378.65|385.25|378.65|385.14|378.54|12
1696974900000|2023-10-10 21:55:00|385.27|378.67|385.2|378.6|385.3|378.7|385.13|378.53|45
1696975200000|2023-10-10 22:00:00|385.19|378.59|385.53|378.93|385.53|378.93|385.19|378.59|91
1696975500000|2023-10-10 22:05:00|385.54|378.94|385.78|379.18|385.78|379.18|385.54|378.94|6
1696975800000|2023-10-10 22:10:00|385.79|379.19|385.85|379.25|385.85|379.25|385.79|379.19|7
1696976100000|2023-10-10 22:15:00|385.84|379.24|385.85|379.25|385.85|379.25|385.84|379.24|2
1696976400000|2023-10-10 22:20:00|385.81|379.21|385.82|379.22|385.82|379.22|385.8|379.2|13
1696976700000|2023-10-10 22:25:00|385.81|379.21|385.77|379.17|385.85|379.25|385.74|379.14|20
1696977000000|2023-10-10 22:30:00|385.79|379.19|385.85|379.25|385.85|379.25|385.79|379.19|10
1696977300000|2023-10-10 22:35:00|385.84|379.24|386.02|379.42|386.17|379.57|385.84|379.24|36
1696977600000|2023-10-10 22:40:00|386.03|379.43|386.17|379.57|386.17|379.57|386.02|379.42|33
1696977900000|2023-10-10 22:45:00|386.16|379.56|386|379.4|386.16|379.56|385.99|379.39|16
1696978200000|2023-10-10 22:50:00|386.01|379.41|385.95|379.35|386.01|379.41|385.93|379.33|28
1696978500000|2023-10-10 22:55:00|385.94|379.34|385.79|379.19|386.02|379.42|385.78|379.18|50
1696978800000|2023-10-10 23:00:00|385.78|379.18|386.01|379.41|386.04|379.44|385.77|379.17|98
1696979100000|2023-10-10 23:05:00|386.04|379.44|385.28|378.68|386.1|379.5|385.25|378.65|188
1696979400000|2023-10-10 23:10:00|385.27|378.67|384.93|378.33|385.28|378.68|384.92|378.32|131
1696979700000|2023-10-10 23:15:00|384.94|378.34|385.49|378.89|385.49|378.89|384.81|378.21|190
1696980000000|2023-10-10 23:20:00|385.37|378.77|385.18|378.58|385.39|378.79|385.15|378.55|128
1696980300000|2023-10-10 23:25:00|385.19|378.59|385.19|378.59|385.27|378.67|385.08|378.48|75
1696980600000|2023-10-10 23:30:00|385.22|378.62|385.33|378.73|385.37|378.77|385.01|378.41|143
1696980900000|2023-10-10 23:35:00|385.34|378.74|385.35|378.75|385.54|378.94|385.34|378.74|31
1696981200000|2023-10-10 23:40:00|385.37|378.77|385.36|378.76|385.4|378.8|385.36|378.76|12
1696981500000|2023-10-10 23:45:00|385.31|378.71|384.91|378.31|385.31|378.71|384.89|378.29|57
1696981800000|2023-10-10 23:50:00|384.94|378.34|384.58|377.98|384.94|378.34|384.56|377.96|124
1696982100000|2023-10-10 23:55:00|384.6|378|384.77|378.17|384.77|378.17|384.43|377.83|77
1696982400000|2023-10-11 00:00:00|384.78|378.18|385.01|378.41|385.13|378.53|384.51|377.91|279
1696982700000|2023-10-11 00:05:00|385|378.4|384.91|378.31|385.03|378.43|384.6|378|108
1696983000000|2023-10-11 00:10:00|384.92|378.32|385.06|378.46|385.08|378.48|384.85|378.25|40
1696983300000|2023-10-11 00:15:00|385.04|378.44|384.77|378.17|385.12|378.52|384.76|378.16|43
1696983600000|2023-10-11 00:20:00|384.79|378.19|385.27|378.67|385.28|378.68|384.77|378.17|117
1696983900000|2023-10-11 00:25:00|385.26|378.66|384.83|378.23|385.28|378.68|384.82|378.22|66
1696984200000|2023-10-11 00:30:00|384.86|378.26|384.63|378.03|384.93|378.33|384.43|377.83|72
1696984500000|2023-10-11 00:35:00|384.68|378.08|385.19|378.59|385.48|378.88|384.61|378.01|142
1696984800000|2023-10-11 00:40:00|385.21|378.61|384.76|378.16|385.27|378.67|384.55|377.95|97
1696985100000|2023-10-11 00:45:00|384.79|378.19|384.92|378.32|384.92|378.32|384.71|378.11|46
1696985400000|2023-10-11 00:50:00|384.98|378.38|385.11|378.51|385.48|378.88|384.95|378.35|74
1696985700000|2023-10-11 00:55:00|385.13|378.53|385.7|379.1|385.7|379.1|385.12|378.52|81
1696986000000|2023-10-11 01:00:00|385.69|379.09|385.22|378.62|385.7|379.1|385.22|378.62|74
1696986300000|2023-10-11 01:05:00|385.27|378.67|385.72|379.12|385.72|379.12|385.27|378.67|40
1696986600000|2023-10-11 01:10:00|385.73|379.13|385.47|378.87|385.73|379.13|385.44|378.84|17
1696986900000|2023-10-11 01:15:00|385.4|378.8|385.63|379.03|385.65|379.05|385.31|378.71|46
1696987200000|2023-10-11 01:20:00|385.64|379.04|385.7|379.1|385.85|379.25|385.58|378.98|53
1696987500000|2023-10-11 01:25:00|385.71|379.11|385.5|378.9|385.71|379.11|385.49|378.89|14
1696987800000|2023-10-11 01:30:00|385.45|378.85|384.88|378.28|385.53|378.93|384.7|378.1|91
1696988100000|2023-10-11 01:35:00|384.87|378.27|384.17|377.57|384.87|378.27|384.17|377.57|61
1696988400000|2023-10-11 01:40:00|384.19|377.59|384.52|377.92|384.53|377.93|384.19|377.59|43
1696988700000|2023-10-11 01:45:00|384.54|377.94|384.08|377.48|384.59|377.99|384.07|377.47|33
1696989000000|2023-10-11 01:50:00|384.1|377.5|384.23|377.63|384.23|377.63|384.08|377.48|27
1696989300000|2023-10-11 01:55:00|384.22|377.62|384.32|377.72|384.4|377.8|384.14|377.54|24
1696989600000|2023-10-11 02:00:00|384.33|377.73|384.81|378.21|384.92|378.32|384.33|377.73|80
1696989900000|2023-10-11 02:05:00|384.8|378.2|384.69|378.09|384.81|378.21|384.36|377.76|90
1696990200000|2023-10-11 02:10:00|384.71|378.11|384.64|378.04|384.91|378.31|384.61|378.01|50
1696990500000|2023-10-11 02:15:00|384.67|378.07|384.22|377.62|384.67|378.07|384.16|377.56|67
1696990800000|2023-10-11 02:20:00|384.11|377.51|383.51|376.91|384.12|377.52|383.51|376.91|161
1696991100000|2023-10-11 02:25:00|383.52|376.92|383.56|376.96|383.57|376.97|383.14|376.54|100
1696991400000|2023-10-11 02:30:00|383.55|376.95|377.19|370.59|383.55|376.95|377.19|370.59|375
1696991700000|2023-10-11 02:35:00|376.97|370.37|379.2|372.6|380.35|373.75|375.6|369|742
1696992000000|2023-10-11 02:40:00|379.19|372.59|379.56|372.96|379.69|373.09|378.27|371.67|438
1696992300000|2023-10-11 02:45:00|379.52|372.92|381.1|374.5|381.19|374.59|379.14|372.54|460
1696992600000|2023-10-11 02:50:00|381.09|374.49|380.06|373.46|381.09|374.49|380.06|373.46|297
1696992900000|2023-10-11 02:55:00|380.03|373.43|380.39|373.79|380.41|373.81|379.65|373.05|208
1696993200000|2023-10-11 03:00:00|380.38|373.78|380.32|373.72|381.16|374.56|380.27|373.67|212
1696993500000|2023-10-11 03:05:00|380.3|373.7|379.07|372.47|380.3|373.7|378.63|372.03|288
1696993800000|2023-10-11 03:10:00|379.08|372.48|378.29|371.69|379.7|373.1|378.29|371.69|262
1696994100000|2023-10-11 03:15:00|378.25|371.65|378.74|372.14|378.82|372.22|378.18|371.58|166
1696994400000|2023-10-11 03:20:00|378.69|372.09|378.58|371.98|378.71|372.11|378.01|371.41|221
1696994700000|2023-10-11 03:25:00|378.57|371.97|379.37|372.77|379.38|372.78|378.15|371.55|192
1696995000000|2023-10-11 03:30:00|379.36|372.76|378.49|371.89|379.4|372.8|378.39|371.79|146
1696995300000|2023-10-11 03:35:00|378.48|371.88|379.1|372.5|379.19|372.59|378.31|371.71|212
1696995600000|2023-10-11 03:40:00|379.12|372.52|378.63|372.03|379.13|372.53|378.43|371.83|174
1696995900000|2023-10-11 03:45:00|378.65|372.05|379.55|372.95|379.58|372.98|378.64|372.04|122
1696996200000|2023-10-11 03:50:00|379.54|372.94|378.64|372.04|379.54|372.94|378.44|371.84|190
1696996500000|2023-10-11 03:55:00|378.62|372.02|378.2|371.6|378.62|372.02|378.06|371.46|129
1696996800000|2023-10-11 04:00:00|378.19|371.59|378.73|372.13|378.85|372.25|377.46|370.86|315
1696997100000|2023-10-11 04:05:00|378.7|372.1|379.11|372.51|379.12|372.52|378.51|371.91|107
1696997400000|2023-10-11 04:10:00|378.96|372.36|378.7|372.1|379.05|372.45|378.55|371.95|88
1696997700000|2023-10-11 04:15:00|378.71|372.11|379.53|372.93|379.53|372.93|378.69|372.09|134
1696998000000|2023-10-11 04:20:00|379.51|372.91|379.81|373.21|379.81|373.21|379.2|372.6|73
1696998300000|2023-10-11 04:25:00|379.85|373.25|379.74|373.14|379.86|373.26|379.65|373.05|60
1696998600000|2023-10-11 04:30:00|379.73|373.13|379.21|372.61|379.74|373.14|379.2|372.6|57
1696998900000|2023-10-11 04:35:00|379.22|372.62|379.44|372.84|379.46|372.86|379.18|372.58|71
1696999200000|2023-10-11 04:40:00|379.41|372.81|379.46|372.86|379.48|372.88|379.25|372.65|74
1696999500000|2023-10-11 04:45:00|379.41|372.81|379.58|372.98|379.7|373.1|379.33|372.73|80
1696999800000|2023-10-11 04:50:00|379.59|372.99|379.72|373.12|379.84|373.24|379.58|372.98|74
1697000100000|2023-10-11 04:55:00|379.73|373.13|379.64|373.04|379.78|373.18|379.55|372.95|42
1697000400000|2023-10-11 05:00:00|379.63|373.03|379.05|372.45|379.68|373.08|379.05|372.45|103
1697000700000|2023-10-11 05:05:00|379.04|372.44|378.96|372.36|379.25|372.65|378.86|372.26|93
1697001000000|2023-10-11 05:10:00|378.95|372.35|379.41|372.81|379.41|372.81|378.93|372.33|86
1697001300000|2023-10-11 05:15:00|379.4|372.8|379.14|372.54|379.49|372.89|378.96|372.36|80
1697001600000|2023-10-11 05:20:00|379.15|372.55|378.74|372.14|379.16|372.56|378.45|371.85|147
1697001900000|2023-10-11 05:25:00|378.77|372.17|379.41|372.81|379.45|372.85|378.68|372.08|149
1697002200000|2023-10-11 05:30:00|379.4|372.8|379.35|372.75|379.4|372.8|378.99|372.39|101
1697002500000|2023-10-11 05:35:00|379.36|372.76|379.57|372.97|379.75|373.15|379.36|372.76|84
1697002800000|2023-10-11 05:40:00|379.55|372.95|380|373.4|380.04|373.44|379.48|372.88|59
1697003100000|2023-10-11 05:45:00|380.02|373.42|380.21|373.61|380.38|373.78|379.92|373.32|172
1697003400000|2023-10-11 05:50:00|380.22|373.62|379.66|373.06|380.22|373.62|379.47|372.87|104
1697003700000|2023-10-11 05:55:00|379.67|373.07|379.55|372.95|379.67|373.07|379.34|372.74|101
1697004000000|2023-10-11 06:00:00|379.56|372.96|379.39|372.79|379.76|373.16|379.31|372.71|109
1697004300000|2023-10-11 06:05:00|379.43|372.83|379.08|372.48|379.47|372.87|378.94|372.34|128
1697004600000|2023-10-11 06:10:00|379.04|372.44|378.6|372|379.36|372.76|378.55|371.95|146
1697004900000|2023-10-11 06:15:00|378.61|372.01|379.06|372.46|379.4|372.8|378.3|371.7|217
1697005200000|2023-10-11 06:20:00|379.08|372.48|378.18|371.58|379.09|372.49|378.17|371.57|59
1697005500000|2023-10-11 06:25:00|378.19|371.59|377.43|370.83|378.24|371.64|377.26|370.66|131
1697005800000|2023-10-11 06:30:00|377.42|370.82|377.74|371.14|378.04|371.44|377.31|370.71|175
1697006100000|2023-10-11 06:35:00|377.75|371.15|378.73|372.13|378.77|372.17|377.74|371.14|136
1697006400000|2023-10-11 06:40:00|378.72|372.12|378.21|371.61|378.82|372.22|378.1|371.5|131
1697006700000|2023-10-11 06:45:00|378.22|371.62|378.24|371.64|378.32|371.72|377.99|371.39|80
1697007000000|2023-10-11 06:50:00|378.23|371.63|378.26|371.66|378.33|371.73|377.89|371.29|129
1697007300000|2023-10-11 06:55:00|378.27|371.67|378.46|371.86|378.48|371.88|378.13|371.53|86
1697007600000|2023-10-11 07:00:00|378.45|371.85|378.78|372.18|378.78|372.18|378.42|371.82|58
1697007900000|2023-10-11 07:05:00|378.77|372.17|378.48|371.88|378.77|372.17|378.4|371.8|99
1697008200000|2023-10-11 07:10:00|378.49|371.89|378.32|371.72|378.51|371.91|378.24|371.64|90
1697008500000|2023-10-11 07:15:00|378.33|371.73|377.82|371.22|378.41|371.81|377.81|371.21|87
1697008800000|2023-10-11 07:20:00|377.76|371.16|378.03|371.43|378.27|371.67|377.6|371|156
1697009100000|2023-10-11 07:25:00|378.04|371.44|378.29|371.69|378.36|371.76|377.92|371.32|111
1697009400000|2023-10-11 07:30:00|378.3|371.7|377.92|371.32|378.35|371.75|377.88|371.28|73
1697009700000|2023-10-11 07:35:00|377.96|371.36|377.74|371.14|377.96|371.36|377.67|371.07|58
1697010000000|2023-10-11 07:40:00|377.75|371.15|377.94|371.34|378.02|371.42|377.71|371.11|74
1697010300000|2023-10-11 07:45:00|377.96|371.36|378.14|371.54|378.17|371.57|377.91|371.31|19
1697010600000|2023-10-11 07:50:00|378.13|371.53|377.61|371.01|378.17|371.57|377.37|370.77|91
1697010900000|2023-10-11 07:55:00|377.62|371.02|377.4|370.8|377.64|371.04|377.23|370.63|84
1697011200000|2023-10-11 08:00:00|377.42|370.82|377.48|370.88|377.52|370.92|377.19|370.59|98
1697011500000|2023-10-11 08:05:00|377.47|370.87|377.49|370.89|377.57|370.97|377.28|370.68|93
1697011800000|2023-10-11 08:10:00|377.5|370.9|377.88|371.28|378.01|371.41|377.49|370.89|113
1697012100000|2023-10-11 08:15:00|377.86|371.26|377.87|371.27|377.88|371.28|377.63|371.03|76
1697012400000|2023-10-11 08:20:00|377.88|371.28|377.84|371.24|378|371.4|377.78|371.18|53
1697012700000|2023-10-11 08:25:00|377.86|371.26|377.51|370.91|377.97|371.37|377.37|370.77|70
1697013000000|2023-10-11 08:30:00|377.49|370.89|377.56|370.96|377.62|371.02|377.45|370.85|26
1697013300000|2023-10-11 08:35:00|377.61|371.01|379.06|372.46|379.13|372.53|377.61|371.01|155
1697013600000|2023-10-11 08:40:00|379.17|372.57|379.46|372.86|379.51|372.91|378.77|372.17|173
1697013900000|2023-10-11 08:45:00|379.47|372.87|379.3|372.7|379.6|373|379.06|372.46|134
1697014200000|2023-10-11 08:50:00|379.29|372.69|379.75|373.15|379.81|373.21|379.12|372.52|165
1697014500000|2023-10-11 08:55:00|379.76|373.16|379.67|373.07|379.88|373.28|379.62|373.02|42
1697014800000|2023-10-11 09:00:00|379.68|373.08|379.75|373.15|380.11|373.51|379.67|373.07|234
1697015100000|2023-10-11 09:05:00|379.79|373.19|379.01|372.41|379.81|373.21|379|372.4|173
1697015400000|2023-10-11 09:10:00|379|372.4|379.7|373.1|379.78|373.18|379|372.4|189
1697015700000|2023-10-11 09:15:00|379.67|373.07|379.95|373.35|380.04|373.44|379.46|372.86|267
1697016000000|2023-10-11 09:20:00|379.94|373.34|379.21|372.61|379.97|373.37|379.08|372.48|172
1697016300000|2023-10-11 09:25:00|379.18|372.58|379.24|372.64|379.33|372.73|378.99|372.39|208
1697016600000|2023-10-11 09:30:00|379.25|372.65|379.28|372.68|379.55|372.95|378.99|372.39|250
1697016900000|2023-10-11 09:35:00|379.27|372.67|379.3|372.7|379.8|373.2|379.23|372.63|278
1697017200000|2023-10-11 09:40:00|379.32|372.72|379.77|373.17|379.84|373.24|379.29|372.69|226
1697017500000|2023-10-11 09:45:00|379.8|373.2|380.24|373.64|380.3|373.7|379.41|372.81|326
1697017800000|2023-10-11 09:50:00|380.29|373.69|380.49|373.89|380.54|373.94|380.04|373.44|305
1697018100000|2023-10-11 09:55:00|380.53|373.93|380.18|373.58|380.69|374.09|380.03|373.43|341
1697018400000|2023-10-11 10:00:00|380.03|373.43|380.29|373.69|380.64|374.04|379.97|373.37|205
1697018700000|2023-10-11 10:05:00|380.3|373.7|380.11|373.51|380.41|373.81|379.96|373.36|134
1697019000000|2023-10-11 10:10:00|380.12|373.52|379.79|373.19|380.32|373.72|379.79|373.19|114
1697019300000|2023-10-11 10:15:00|379.82|373.22|380.52|373.92|380.52|373.92|379.76|373.16|111
1697019600000|2023-10-11 10:20:00|380.53|373.93|380.93|374.33|381.02|374.42|380.47|373.87|59
1697019900000|2023-10-11 10:25:00|380.75|374.15|380.87|374.27|381.24|374.64|380.7|374.1|186
1697020200000|2023-10-11 10:30:00|380.93|374.33|380.69|374.09|380.94|374.34|380.51|373.91|89
1697020500000|2023-10-11 10:35:00|380.77|374.17|380.62|374.02|380.84|374.24|380.35|373.75|93
1697020800000|2023-10-11 10:40:00|380.63|374.03|380.75|374.15|380.76|374.16|380.46|373.86|60
1697021100000|2023-10-11 10:45:00|380.78|374.18|380.67|374.07|380.81|374.21|380.56|373.96|60
1697021400000|2023-10-11 10:50:00|380.68|374.08|380.88|374.28|380.91|374.31|380.6|374|65
1697021700000|2023-10-11 10:55:00|380.87|374.27|380.97|374.37|380.98|374.38|380.57|373.97|81
1697022000000|2023-10-11 11:00:00|380.98|374.38|381.24|374.64|381.28|374.68|380.98|374.38|69
1697022300000|2023-10-11 11:05:00|381.25|374.65|381.24|374.64|381.31|374.71|381.17|374.57|52
1697022600000|2023-10-11 11:10:00|381.2|374.6|381.26|374.66|381.31|374.71|381.16|374.56|38
1697022900000|2023-10-11 11:15:00|381.32|374.72|381.63|375.03|381.66|375.06|381.31|374.71|86
1697023200000|2023-10-11 11:20:00|381.67|375.07|381.07|374.47|381.72|375.12|381.04|374.44|141
1697023500000|2023-10-11 11:25:00|381|374.4|380.78|374.18|381.1|374.5|380.77|374.17|99
1697023800000|2023-10-11 11:30:00|380.79|374.19|381.02|374.42|381.06|374.46|380.72|374.12|51
1697024100000|2023-10-11 11:35:00|381.05|374.45|380.85|374.25|381.16|374.56|380.84|374.24|56
1697024400000|2023-10-11 11:40:00|380.84|374.24|380.77|374.17|380.93|374.33|380.5|373.9|90
1697024700000|2023-10-11 11:45:00|380.7|374.1|380.33|373.73|380.7|374.1|380.16|373.56|88
1697025000000|2023-10-11 11:50:00|380.35|373.75|380.43|373.83|380.73|374.13|380.34|373.74|154
1697025300000|2023-10-11 11:55:00|380.5|373.9|380.35|373.75|380.6|374|380.27|373.67|71
1697025600000|2023-10-11 12:00:00|380.36|373.76|380.44|373.84|380.48|373.88|380.27|373.67|79
1697025900000|2023-10-11 12:05:00|380.45|373.85|381.78|375.18|381.91|375.31|380.41|373.81|187
1697026200000|2023-10-11 12:10:00|381.76|375.16|381.71|375.11|382.07|375.47|381.58|374.98|158
1697026500000|2023-10-11 12:15:00|381.72|375.12|381.41|374.81|381.82|375.22|381.37|374.77|83
1697026800000|2023-10-11 12:20:00|381.4|374.8|381.24|374.64|381.52|374.92|381.07|374.47|94
1697027100000|2023-10-11 12:25:00|381.26|374.66|381.56|374.96|381.67|375.07|381.2|374.6|166
1697027400000|2023-10-11 12:30:00|381.62|375.02|380.25|373.65|381.64|375.04|379.88|373.28|332
1697027700000|2023-10-11 12:35:00|380.28|373.68|379.68|373.08|380.29|373.69|379.13|372.53|353
1697028000000|2023-10-11 12:40:00|379.66|373.06|380.05|373.45|380.15|373.55|379.56|372.96|281
1697028300000|2023-10-11 12:45:00|379.99|373.39|379.98|373.38|380.21|373.61|379.66|373.06|162
1697028600000|2023-10-11 12:50:00|380.07|373.47|380.48|373.88|380.49|373.89|379.91|373.31|143
1697028900000|2023-10-11 12:55:00|380.47|373.87|380.28|373.68|380.47|373.87|379.93|373.33|94
1697029200000|2023-10-11 13:00:00|380.35|373.75|380.44|373.84|380.6|374|380.21|373.61|77
1697029500000|2023-10-11 13:05:00|380.45|373.85|380.08|373.48|380.59|373.99|380.08|373.48|109
1697029800000|2023-10-11 13:10:00|380.09|373.49|379.85|373.25|380.32|373.72|379.83|373.23|131
1697030100000|2023-10-11 13:15:00|379.84|373.24|379.57|372.97|380.09|373.49|379.55|372.95|124
1697030400000|2023-10-11 13:20:00|379.61|373.01|379.94|373.34|379.96|373.36|379.52|372.92|53
1697030700000|2023-10-11 13:25:00|379.91|373.31|379.74|373.14|380.05|373.45|379.6|373|100
1697031000000|2023-10-11 13:30:00|379.73|373.13|379.63|373.03|379.99|373.39|379.55|372.95|98
1697031300000|2023-10-11 13:35:00|379.65|373.05|379.79|373.19|379.8|373.2|379.18|372.58|172
1697031600000|2023-10-11 13:40:00|379.8|373.2|379.51|372.91|379.8|373.2|379.49|372.89|99
1697031900000|2023-10-11 13:45:00|379.5|372.9|379.51|372.91|379.74|373.14|379.39|372.79|73
1697032200000|2023-10-11 13:50:00|379.5|372.9|379.88|373.28|379.97|373.37|379.5|372.9|129
1697032500000|2023-10-11 13:55:00|379.87|373.27|380.1|373.5|380.27|373.67|379.75|373.15|143
1697032800000|2023-10-11 14:00:00|380.12|373.52|379.81|373.21|380.16|373.56|379.7|373.1|85
1697033100000|2023-10-11 14:05:00|379.82|373.22|380.34|373.74|380.55|373.95|379.82|373.22|206
1697033400000|2023-10-11 14:10:00|380.32|373.72|379.95|373.35|380.36|373.76|379.93|373.33|81
1697033700000|2023-10-11 14:15:00|379.96|373.36|380.06|373.46|380.32|373.72|379.96|373.36|54
1697034000000|2023-10-11 14:20:00|380.03|373.43|380.1|373.5|380.3|373.7|380.03|373.43|61
1697034300000|2023-10-11 14:25:00|380.07|373.47|379.62|373.02|380.07|373.47|379.42|372.82|134
1697034600000|2023-10-11 14:30:00|379.61|373.01|380.05|373.45|380.14|373.54|379.49|372.89|154
1697034900000|2023-10-11 14:35:00|380.04|373.44|380.2|373.6|380.21|373.61|379.75|373.15|107
1697035200000|2023-10-11 14:40:00|380.18|373.58|379.93|373.33|380.23|373.63|379.77|373.17|117
1697035500000|2023-10-11 14:45:00|379.92|373.32|379.6|373|379.92|373.32|379.44|372.84|52
1697035800000|2023-10-11 14:50:00|379.61|373.01|379.65|373.05|379.87|373.27|379.47|372.87|116
1697036100000|2023-10-11 14:55:00|379.69|373.09|379.81|373.21|379.9|373.3|379.69|373.09|54
1697036400000|2023-10-11 15:00:00|379.82|373.22|379.88|373.28|380.01|373.41|379.72|373.12|68
1697036700000|2023-10-11 15:05:00|379.9|373.3|379.7|373.1|379.97|373.37|379.6|373|48
1697037000000|2023-10-11 15:10:00|379.67|373.07|379.72|373.12|379.74|373.14|379.56|372.96|41
1697037300000|2023-10-11 15:15:00|379.63|373.03|378.17|371.57|379.63|373.03|377.85|371.25|324
1697037600000|2023-10-11 15:20:00|378.14|371.54|378.14|371.54|378.79|372.19|377.94|371.34|355
1697037900000|2023-10-11 15:25:00|378.13|371.53|376.69|370.09|378.47|371.87|375.36|368.76|339
1697038200000|2023-10-11 15:30:00|376.68|370.08|376.32|369.72|377.53|370.93|375.93|369.33|487
1697038500000|2023-10-11 15:35:00|376.36|369.76|377.58|370.98|377.59|370.99|376.22|369.62|323
1697038800000|2023-10-11 15:40:00|377.55|370.95|376.74|370.14|377.82|371.22|376.33|369.73|297
1697039100000|2023-10-11 15:45:00|376.75|370.15|377.31|370.71|377.47|370.87|376.34|369.74|343
1697039400000|2023-10-11 15:50:00|377.27|370.67|377.12|370.52|377.93|371.33|377.05|370.45|244
1697039700000|2023-10-11 15:55:00|377.15|370.55|376.84|370.24|377.35|370.75|376.81|370.21|178
1697040000000|2023-10-11 16:00:00|376.86|370.26|376.62|370.02|377.19|370.59|376.55|369.95|260
1697040300000|2023-10-11 16:05:00|376.6|370|377.38|370.78|377.46|370.86|376.3|369.7|271
1697040600000|2023-10-11 16:10:00|377.34|370.74|377.35|370.75|377.69|371.09|375.77|369.17|400
1697040900000|2023-10-11 16:15:00|377.34|370.74|376.56|369.96|377.34|370.74|376.34|369.74|340
1697041200000|2023-10-11 16:20:00|376.55|369.95|376.73|370.13|377.04|370.44|376.36|369.76|192
1697041500000|2023-10-11 16:25:00|376.74|370.14|376.53|369.93|376.83|370.23|376.31|369.71|180
1697041800000|2023-10-11 16:30:00|376.54|369.94|376.4|369.8|376.86|370.26|376.26|369.66|155
1697042100000|2023-10-11 16:35:00|376.39|369.79|376.45|369.85|376.67|370.07|376.37|369.77|86
1697042400000|2023-10-11 16:40:00|376.42|369.82|376.17|369.57|376.63|370.03|376.07|369.47|155
1697042700000|2023-10-11 16:45:00|376.16|369.56|375.5|368.9|376.54|369.94|375.08|368.48|256
1697043000000|2023-10-11 16:50:00|375.49|368.89|374.61|368.01|375.5|368.9|373.98|367.38|352
1697043300000|2023-10-11 16:55:00|374.64|368.04|375.05|368.45|375.49|368.89|374.4|367.8|297
1697043600000|2023-10-11 17:00:00|375.02|368.42|375.25|368.65|375.26|368.66|374.47|367.87|296
1697043900000|2023-10-11 17:05:00|375.23|368.63|375.63|369.03|375.65|369.05|375.03|368.43|202
1697044200000|2023-10-11 17:10:00|375.6|369|375.69|369.09|375.8|369.2|375.44|368.84|217
1697044500000|2023-10-11 17:15:00|375.7|369.1|375.3|368.7|375.74|369.14|375.15|368.55|292
1697044800000|2023-10-11 17:20:00|375.31|368.71|376.02|369.42|376.3|369.7|375.31|368.71|259
1697045100000|2023-10-11 17:25:00|376.01|369.41|375.77|369.17|376.04|369.44|375.42|368.82|171
1697045400000|2023-10-11 17:30:00|375.79|369.19|375.94|369.34|375.96|369.36|375.56|368.96|129
1697045700000|2023-10-11 17:35:00|375.93|369.33|375.66|369.06|375.93|369.33|375.44|368.84|99
1697046000000|2023-10-11 17:40:00|375.67|369.07|375.83|369.23|375.9|369.3|375.52|368.92|108
1697046300000|2023-10-11 17:45:00|375.84|369.24|374.76|368.16|375.84|369.24|374.53|367.93|285
1697046600000|2023-10-11 17:50:00|374.75|368.15|375.54|368.94|375.55|368.95|374.66|368.06|239
1697046900000|2023-10-11 17:55:00|375.55|368.95|374.95|368.35|375.85|369.25|374.94|368.34|195
1697047200000|2023-10-11 18:00:00|374.9|368.3|373.99|367.39|375.4|368.8|373.97|367.37|307
1697047500000|2023-10-11 18:05:00|373.96|367.36|373.84|367.24|374.04|367.44|373.52|366.92|241
1697047800000|2023-10-11 18:10:00|373.85|367.25|374.61|368.01|374.61|368.01|373.73|367.13|160
1697048100000|2023-10-11 18:15:00|374.6|368|374.78|368.18|374.92|368.32|374.32|367.72|123
1697048400000|2023-10-11 18:20:00|374.79|368.19|375.32|368.72|375.34|368.74|374.76|368.16|123
1697048700000|2023-10-11 18:25:00|375.31|368.71|375.07|368.47|375.31|368.71|375.01|368.41|121
1697049000000|2023-10-11 18:30:00|375.06|368.46|375.71|369.11|375.82|369.22|375.01|368.41|121
1697049300000|2023-10-11 18:35:00|375.72|369.12|375.65|369.05|375.82|369.22|375.51|368.91|81
1697049600000|2023-10-11 18:40:00|375.63|369.03|376.05|369.45|376.06|369.46|375.58|368.98|82
1697049900000|2023-10-11 18:45:00|376.06|369.46|376.01|369.41|376.08|369.48|375.88|369.28|129
1697050200000|2023-10-11 18:50:00|375.93|369.33|376.31|369.71|376.32|369.72|375.9|369.3|100
1697050500000|2023-10-11 18:55:00|376.34|369.74|376.33|369.73|376.58|369.98|376.31|369.71|181
1697050800000|2023-10-11 19:00:00|376.24|369.64|375.81|369.21|376.27|369.67|375.62|369.02|130
1697051100000|2023-10-11 19:05:00|375.79|369.19|375.61|369.01|375.84|369.24|375.6|369|147
1697051400000|2023-10-11 19:10:00|375.6|369|375.49|368.89|375.6|369|375.33|368.73|69
1697051700000|2023-10-11 19:15:00|375.48|368.88|375.61|369.01|375.64|369.04|375.48|368.88|97
1697052000000|2023-10-11 19:20:00|375.6|369|375.41|368.81|375.6|369|375.41|368.81|68
1697052300000|2023-10-11 19:25:00|375.43|368.83|375.35|368.75|375.44|368.84|375.29|368.69|64
1697052600000|2023-10-11 19:30:00|375.32|368.72|375.2|368.6|375.34|368.74|375.16|368.56|61
1697052900000|2023-10-11 19:35:00|375.21|368.61|375.75|369.15|375.83|369.23|375.19|368.59|120
1697053200000|2023-10-11 19:40:00|375.77|369.17|376.2|369.6|376.35|369.75|375.71|369.11|198
1697053500000|2023-10-11 19:45:00|376.15|369.55|376.34|369.74|376.39|369.79|375.88|369.28|205
1697053800000|2023-10-11 19:50:00|376.32|369.72|375.99|369.39|376.38|369.78|375.97|369.37|163
1697054100000|2023-10-11 19:55:00|375.95|369.35|375.81|369.21|375.98|369.38|375.77|369.17|97
1697054400000|2023-10-11 20:00:00|375.82|369.22|375.14|368.54|375.84|369.24|375.09|368.49|106
1697054700000|2023-10-11 20:05:00|375.03|368.43|375.06|368.46|375.2|368.6|374.96|368.36|116
1697055000000|2023-10-11 20:10:00|375.07|368.47|375.2|368.6|375.24|368.64|374.99|368.39|104
1697055300000|2023-10-11 20:15:00|375.22|368.62|374.99|368.39|375.22|368.62|374.93|368.33|88
1697055600000|2023-10-11 20:20:00|374.97|368.37|375.03|368.43|375.06|368.46|374.94|368.34|94
1697055900000|2023-10-11 20:25:00|374.97|368.37|374.99|368.39|375.08|368.48|374.59|367.99|71
1697056200000|2023-10-11 20:30:00|374.97|368.37|375.17|368.57|375.2|368.6|374.96|368.36|22
1697056500000|2023-10-11 20:35:00|375.21|368.61|375.23|368.63|375.25|368.65|375.17|368.57|16
1697056800000|2023-10-11 20:40:00|375.19|368.59|374.77|368.17|375.19|368.59|374.62|368.02|68
1697057100000|2023-10-11 20:45:00|374.74|368.14|374.79|368.19|374.85|368.25|374.65|368.05|76
1697057400000|2023-10-11 20:50:00|374.8|368.2|374.82|368.22|374.89|368.29|374.66|368.06|50
1697057700000|2023-10-11 20:55:00|374.83|368.23|374.92|368.32|375.07|368.47|374.82|368.22|68
1697058000000|2023-10-11 21:00:00|374.93|368.33|374.69|368.09|374.95|368.35|374.66|368.06|33
1697058300000|2023-10-11 21:05:00|374.66|368.06|374.77|368.17|374.77|368.17|374.54|367.94|74
1697058600000|2023-10-11 21:10:00|374.78|368.18|374.98|368.38|375|368.4|374.78|368.18|40
1697058900000|2023-10-11 21:15:00|374.95|368.35|375.11|368.51|375.24|368.64|374.9|368.3|93
1697059200000|2023-10-11 21:20:00|375.15|368.55|375.09|368.49|375.43|368.83|375.02|368.42|235
1697059500000|2023-10-11 21:25:00|375.08|368.48|374.57|367.97|375.09|368.49|374.48|367.88|173
1697059800000|2023-10-11 21:30:00|374.56|367.96|374.43|367.83|374.57|367.97|374.42|367.82|61
1697060100000|2023-10-11 21:35:00|374.44|367.84|374.06|367.46|374.44|367.84|374.05|367.45|100
1697060400000|2023-10-11 21:40:00|374.05|367.45|374.06|367.46|374.22|367.62|374.01|367.41|81
1697060700000|2023-10-11 21:45:00|374.07|367.47|373.91|367.31|374.07|367.47|373.91|367.31|60
1697061000000|2023-10-11 21:50:00|373.93|367.33|374.24|367.64|374.28|367.68|373.92|367.32|59
1697061300000|2023-10-11 21:55:00|374.25|367.65|375.28|368.68|375.33|368.73|374.25|367.65|121
1697061600000|2023-10-11 22:00:00|375.19|368.59|375.33|368.73|375.33|368.73|375.09|368.49|64
1697061900000|2023-10-11 22:05:00|375.32|368.72|375.52|368.92|375.53|368.93|375.25|368.65|46
1697062200000|2023-10-11 22:10:00|375.53|368.93|375.6|369|375.6|369|375.51|368.91|38
1697062500000|2023-10-11 22:15:00|375.59|368.99|376|369.4|376|369.4|375.56|368.96|30
1697062800000|2023-10-11 22:20:00|375.98|369.38|376.2|369.6|376.22|369.62|375.97|369.37|112
1697063100000|2023-10-11 22:25:00|376.19|369.59|376.37|369.77|376.76|370.16|376.18|369.58|106
1697063400000|2023-10-11 22:30:00|376.36|369.76|376.66|370.06|376.71|370.11|376.29|369.69|196
1697063700000|2023-10-11 22:35:00|376.67|370.07|376.93|370.33|376.98|370.38|376.56|369.96|154
1697064000000|2023-10-11 22:40:00|376.91|370.31|376.77|370.17|376.92|370.32|376.44|369.84|108
1697064300000|2023-10-11 22:45:00|376.74|370.14|376.52|369.92|376.74|370.14|376.41|369.81|63
1697064600000|2023-10-11 22:50:00|376.53|369.93|376.69|370.09|376.7|370.1|376.47|369.87|64
1697064900000|2023-10-11 22:55:00|376.6|370|376.73|370.13|376.75|370.15|376.57|369.97|77
1697065200000|2023-10-11 23:00:00|376.79|370.19|376.42|369.82|376.97|370.37|376.42|369.82|101
1697065500000|2023-10-11 23:05:00|376.44|369.84|376.32|369.72|376.62|370.02|376.3|369.7|73
1697065800000|2023-10-11 23:10:00|376.33|369.73|376.39|369.79|376.43|369.83|376.24|369.64|58
1697066100000|2023-10-11 23:15:00|376.4|369.8|376.48|369.88|376.48|369.88|376.4|369.8|22
1697066400000|2023-10-11 23:20:00|376.46|369.86|376.57|369.97|376.82|370.22|376.46|369.86|78
1697066700000|2023-10-11 23:25:00|376.58|369.98|376.85|370.25|376.94|370.34|376.58|369.98|178
1697067000000|2023-10-11 23:30:00|376.89|370.29|376.82|370.22|376.94|370.34|376.75|370.15|117
1697067300000|2023-10-11 23:35:00|376.86|370.26|377.09|370.49|377.09|370.49|376.84|370.24|118
1697067600000|2023-10-11 23:40:00|377.1|370.5|377.11|370.51|377.11|370.51|377.08|370.48|8
1697067900000|2023-10-11 23:45:00|377.18|370.58|376.98|370.38|377.25|370.65|376.82|370.22|129
1697068200000|2023-10-11 23:50:00|376.95|370.35|377.19|370.59|377.37|370.77|376.95|370.35|109
1697068500000|2023-10-11 23:55:00|377.2|370.6|377.41|370.81|377.54|370.94|377.14|370.54|140
1697068800000|2023-10-12 00:00:00|377.42|370.82|376.98|370.38|377.47|370.87|376.89|370.29|132
1697069100000|2023-10-12 00:05:00|376.99|370.39|377.19|370.59|377.51|370.91|376.97|370.37|140
1697069400000|2023-10-12 00:10:00|377.2|370.6|376.95|370.35|377.21|370.61|376.79|370.19|168
1697069700000|2023-10-12 00:15:00|376.96|370.36|376.91|370.31|377.23|370.63|376.88|370.28|128
1697070000000|2023-10-12 00:20:00|376.94|370.34|377.03|370.43|377.27|370.67|376.94|370.34|120
1697070300000|2023-10-12 00:25:00|376.9|370.3|376.96|370.36|377.13|370.53|376.88|370.28|75
1697070600000|2023-10-12 00:30:00|376.99|370.39|377.24|370.64|377.31|370.71|376.91|370.31|129
1697070900000|2023-10-12 00:35:00|377.23|370.63|376.95|370.35|377.26|370.66|376.8|370.2|103
1697071200000|2023-10-12 00:40:00|376.97|370.37|376.92|370.32|376.98|370.38|376.68|370.08|136
1697071500000|2023-10-12 00:45:00|376.93|370.33|376.75|370.15|377|370.4|376.74|370.14|65
1697071800000|2023-10-12 00:50:00|376.76|370.16|376.87|370.27|377.03|370.43|376.76|370.16|97
1697072100000|2023-10-12 00:55:00|376.84|370.24|376.9|370.3|377.04|370.44|376.77|370.17|77
1697072400000|2023-10-12 01:00:00|376.92|370.32|376.17|369.57|376.92|370.32|376.16|369.56|91
1697072700000|2023-10-12 01:05:00|376.19|369.59|376.23|369.63|376.37|369.77|376.07|369.47|90
1697073000000|2023-10-12 01:10:00|376.24|369.64|375.7|369.1|376.24|369.64|375.58|368.98|131
1697073300000|2023-10-12 01:15:00|375.71|369.11|375.57|368.97|375.86|369.26|375.52|368.92|83
1697073600000|2023-10-12 01:20:00|375.56|368.96|375.2|368.6|375.58|368.98|374.68|368.08|145
1697073900000|2023-10-12 01:25:00|375.19|368.59|375.04|368.44|375.44|368.84|375.04|368.44|124
1697074200000|2023-10-12 01:30:00|375.02|368.42|375.09|368.49|375.33|368.73|375|368.4|118
1697074500000|2023-10-12 01:35:00|375.1|368.5|374.53|367.93|375.23|368.63|374.45|367.85|123
1697074800000|2023-10-12 01:40:00|374.56|367.96|374.28|367.68|374.69|368.09|374.05|367.45|116
1697075100000|2023-10-12 01:45:00|374.29|367.69|374.15|367.55|374.54|367.94|374.13|367.53|99
1697075400000|2023-10-12 01:50:00|374.16|367.56|374.26|367.66|374.41|367.81|374.14|367.54|93
1697075700000|2023-10-12 01:55:00|374.27|367.67|374.26|367.66|374.38|367.78|374.24|367.64|52
1697076000000|2023-10-12 02:00:00|374.21|367.61|374.31|367.71|374.42|367.82|374.21|367.61|49
1697076300000|2023-10-12 02:05:00|374.32|367.72|373.99|367.39|374.33|367.73|373.96|367.36|39
1697076600000|2023-10-12 02:10:00|373.98|367.38|374.33|367.73|374.34|367.74|373.86|367.26|80
1697076900000|2023-10-12 02:15:00|374.34|367.74|374.86|368.26|374.9|368.3|374.34|367.74|47
1697077200000|2023-10-12 02:20:00|374.87|368.27|375.24|368.64|375.28|368.68|374.86|368.26|41
1697077500000|2023-10-12 02:25:00|375.22|368.62|375.16|368.56|375.29|368.69|375.03|368.43|79
1697077800000|2023-10-12 02:30:00|375.18|368.58|375.66|369.06|375.66|369.06|375.18|368.58|56
1697078100000|2023-10-12 02:35:00|375.67|369.07|376.3|369.7|376.32|369.72|375.67|369.07|95
1697078400000|2023-10-12 02:40:00|376.31|369.71|376.28|369.68|376.39|369.79|376.15|369.55|72
1697078700000|2023-10-12 02:45:00|376.29|369.69|376.48|369.88|376.57|369.97|376.29|369.69|101
1697079000000|2023-10-12 02:50:00|376.47|369.87|377.34|370.74|377.37|370.77|376.47|369.87|89
1697079300000|2023-10-12 02:55:00|377.36|370.76|376.47|369.87|377.36|370.76|376.45|369.85|82
1697079600000|2023-10-12 03:00:00|376.54|369.94|376.33|369.73|376.73|370.13|376.31|369.71|146
1697079900000|2023-10-12 03:05:00|376.32|369.72|376.1|369.5|376.58|369.98|376.08|369.48|105
1697080200000|2023-10-12 03:10:00|376.09|369.49|375.93|369.33|376.25|369.65|375.91|369.31|75
1697080500000|2023-10-12 03:15:00|375.92|369.32|375.41|368.81|375.92|369.32|375.39|368.79|114
1697080800000|2023-10-12 03:20:00|375.45|368.85|375.58|368.98|375.69|369.09|375.42|368.82|49
1697081100000|2023-10-12 03:25:00|375.59|368.99|375.58|368.98|375.62|369.02|375.58|368.98|5
1697081400000|2023-10-12 03:30:00|375.6|369|375.1|368.5|375.64|369.04|375.06|368.46|64
1697081700000|2023-10-12 03:35:00|375.05|368.45|374.93|368.33|375.1|368.5|374.8|368.2|52
1697082000000|2023-10-12 03:40:00|374.92|368.32|375.59|368.99|375.63|369.03|374.92|368.32|66
1697082300000|2023-10-12 03:45:00|375.58|368.98|375.33|368.73|375.58|368.98|375.33|368.73|59
1697082600000|2023-10-12 03:50:00|375.42|368.82|375.54|368.94|375.66|369.06|375.28|368.68|73
1697082900000|2023-10-12 03:55:00|375.53|368.93|375.72|369.12|375.81|369.21|375.53|368.93|61
1697083200000|2023-10-12 04:00:00|375.73|369.13|375.21|368.61|375.73|369.13|375.19|368.59|82
1697083500000|2023-10-12 04:05:00|375.24|368.64|375.65|369.05|375.66|369.06|375.23|368.63|72
1697083800000|2023-10-12 04:10:00|375.66|369.06|375.38|368.78|375.66|369.06|375.3|368.7|85
1697084100000|2023-10-12 04:15:00|375.37|368.77|375.57|368.97|375.6|369|375.26|368.66|85
1697084400000|2023-10-12 04:20:00|375.58|368.98|375.67|369.07|375.9|369.3|375.56|368.96|76
1697084700000|2023-10-12 04:25:00|375.68|369.08|375.69|369.09|375.76|369.16|375.53|368.93|72
1697085000000|2023-10-12 04:30:00|375.71|369.11|375.46|368.86|375.75|369.15|375.22|368.62|56
1697085300000|2023-10-12 04:35:00|375.53|368.93|375.38|368.78|375.65|369.05|375.36|368.76|42
1697085600000|2023-10-12 04:40:00|375.39|368.79|375.41|368.81|375.48|368.88|375.32|368.72|32
1697085900000|2023-10-12 04:45:00|375.4|368.8|375.48|368.88|375.49|368.89|375.35|368.75|17
1697086200000|2023-10-12 04:50:00|375.57|368.97|375.57|368.97|375.63|369.03|375.5|368.9|39
1697086500000|2023-10-12 04:55:00|375.56|368.96|374.97|368.37|375.56|368.96|374.92|368.32|48
1697086800000|2023-10-12 05:00:00|374.89|368.29|374.81|368.21|375.03|368.43|374.75|368.15|71
1697087100000|2023-10-12 05:05:00|374.82|368.22|374.4|367.8|374.83|368.23|374.24|367.64|52
1697087400000|2023-10-12 05:10:00|374.38|367.78|374.26|367.66|374.39|367.79|374.25|367.65|18
1697087700000|2023-10-12 05:15:00|374.25|367.65|374.24|367.64|374.45|367.85|374.05|367.45|107
1697088000000|2023-10-12 05:20:00|374.23|367.63|374.7|368.1|374.71|368.11|374.23|367.63|53
1697088300000|2023-10-12 05:25:00|374.73|368.13|375.08|368.48|375.08|368.48|374.7|368.1|29
1697088600000|2023-10-12 05:30:00|375.07|368.47|374.99|368.39|375.1|368.5|374.89|368.29|31
1697088900000|2023-10-12 05:35:00|374.97|368.37|375.2|368.6|375.33|368.73|374.97|368.37|48
1697089200000|2023-10-12 05:40:00|375.22|368.62|375.17|368.57|375.28|368.68|375.16|368.56|25
1697089500000|2023-10-12 05:45:00|375.24|368.64|375.37|368.77|375.37|368.77|374.9|368.3|70
1697089800000|2023-10-12 05:50:00|375.39|368.79|375.49|368.89|375.5|368.9|375.38|368.78|18
1697090100000|2023-10-12 05:55:00|375.46|368.86|375.88|369.28|375.89|369.29|375.43|368.83|45
1697090400000|2023-10-12 06:00:00|375.91|369.31|375.55|368.95|375.96|369.36|375.36|368.76|82
1697090700000|2023-10-12 06:05:00|375.54|368.94|375.72|369.12|375.76|369.16|375.53|368.93|18
1697091000000|2023-10-12 06:10:00|375.54|368.94|375.55|368.95|375.59|368.99|375.45|368.85|24
1697091300000|2023-10-12 06:15:00|375.56|368.96|376.14|369.54|376.23|369.63|375.53|368.93|72
1697091600000|2023-10-12 06:20:00|376.16|369.56|376.15|369.55|376.17|369.57|376.09|369.49|30
1697091900000|2023-10-12 06:25:00|376.13|369.53|376.29|369.69|376.29|369.69|376.1|369.5|38
1697092200000|2023-10-12 06:30:00|376.49|369.89|376.35|369.75|376.77|370.17|376.26|369.66|62
1697092500000|2023-10-12 06:35:00|376.36|369.76|376.24|369.64|376.51|369.91|376.16|369.56|87
1697092800000|2023-10-12 06:40:00|376.21|369.61|376.04|369.44|376.42|369.82|376.04|369.44|63
1697093100000|2023-10-12 06:45:00|376.03|369.43|375.93|369.33|376.17|369.57|375.89|369.29|74
1697093400000|2023-10-12 06:50:00|375.92|369.32|375.55|368.95|375.92|369.32|375.54|368.94|69
1697093700000|2023-10-12 06:55:00|375.52|368.92|375.49|368.89|375.66|369.06|375.37|368.77|96
1697094000000|2023-10-12 07:00:00|375.52|368.92|375.26|368.66|375.58|368.98|375.18|368.58|75
1697094300000|2023-10-12 07:05:00|375.27|368.67|375.76|369.16|375.77|369.17|375.19|368.59|100
1697094600000|2023-10-12 07:10:00|375.73|369.13|375.89|369.29|375.93|369.33|375.65|369.05|72
1697094900000|2023-10-12 07:15:00|375.96|369.36|375.69|369.09|375.96|369.36|375.51|368.91|99
1697095200000|2023-10-12 07:20:00|375.7|369.1|375.53|368.93|375.7|369.1|375.47|368.87|121
1697095500000|2023-10-12 07:25:00|375.54|368.94|375.6|369|375.69|369.09|375.5|368.9|77
1697095800000|2023-10-12 07:30:00|375.59|368.99|375.59|368.99|375.65|369.05|375.52|368.92|56
1697096100000|2023-10-12 07:35:00|375.58|368.98|375.47|368.87|375.61|369.01|375.38|368.78|59
1697096400000|2023-10-12 07:40:00|375.43|368.83|375.56|368.96|375.57|368.97|375.33|368.73|62
1697096700000|2023-10-12 07:45:00|375.57|368.97|375.33|368.73|375.58|368.98|375.31|368.71|39
1697097000000|2023-10-12 07:50:00|375.32|368.72|374.89|368.29|375.32|368.72|374.78|368.18|41
1697097300000|2023-10-12 07:55:00|374.9|368.3|374.68|368.08|374.92|368.32|374.46|367.86|46
1697097600000|2023-10-12 08:00:00|374.67|368.07|374.67|368.07|374.88|368.28|374.45|367.85|105
1697097900000|2023-10-12 08:05:00|374.65|368.05|374.61|368.01|374.77|368.17|374.46|367.86|82
1697098200000|2023-10-12 08:10:00|374.59|367.99|374.53|367.93|374.66|368.06|374.48|367.88|70
1697098500000|2023-10-12 08:15:00|374.52|367.92|374.77|368.17|374.85|368.25|374.39|367.79|89
1697098800000|2023-10-12 08:20:00|374.76|368.16|374.82|368.22|375.19|368.59|374.67|368.07|95
1697099100000|2023-10-12 08:25:00|374.85|368.25|374.68|368.08|374.9|368.3|374.66|368.06|54
1697099400000|2023-10-12 08:30:00|374.66|368.06|374.93|368.33|375.12|368.52|374.66|368.06|119
1697099700000|2023-10-12 08:35:00|374.92|368.32|375.14|368.54|375.16|368.56|374.78|368.18|79
1697100000000|2023-10-12 08:40:00|375.12|368.52|375.15|368.55|375.24|368.64|374.98|368.38|99
1697100300000|2023-10-12 08:45:00|375.02|368.42|374.6|368|375.06|368.46|374.6|368|94
1697100600000|2023-10-12 08:50:00|374.61|368.01|374.75|368.15|374.81|368.21|374.55|367.95|79
1697100900000|2023-10-12 08:55:00|374.73|368.13|374.58|367.98|374.76|368.16|374.35|367.75|86
1697101200000|2023-10-12 09:00:00|374.57|367.97|374.78|368.18|374.78|368.18|374.41|367.81|83
1697101500000|2023-10-12 09:05:00|374.81|368.21|374.76|368.16|374.95|368.35|374.75|368.15|47
1697101800000|2023-10-12 09:10:00|374.72|368.12|374.58|367.98|374.72|368.12|374.49|367.89|16
1697102100000|2023-10-12 09:15:00|374.61|368.01|374.49|367.89|374.78|368.18|374.47|367.87|64
1697102400000|2023-10-12 09:20:00|374.47|367.87|373.93|367.33|374.47|367.87|373.93|367.33|118
1697102700000|2023-10-12 09:25:00|373.94|367.34|373.51|366.91|374.02|367.42|373.48|366.88|173
1697103000000|2023-10-12 09:30:00|373.53|366.93|372.38|365.78|373.6|367|372.34|365.74|289
1697103300000|2023-10-12 09:35:00|372.35|365.75|370.71|364.11|372.65|366.05|370.27|363.67|418
1697103600000|2023-10-12 09:40:00|370.66|364.06|370.45|363.85|370.74|364.14|370.27|363.67|301
1697103900000|2023-10-12 09:45:00|370.51|363.91|369.58|362.98|370.58|363.98|368.77|362.17|248
1697104200000|2023-10-12 09:50:00|369.66|363.06|369.23|362.63|369.95|363.35|368.92|362.32|302
1697104500000|2023-10-12 09:55:00|369.29|362.69|368.38|361.78|369.65|363.05|365.78|359.18|452
1697104800000|2023-10-12 10:00:00|368.27|361.67|369.19|362.59|369.2|362.6|367.85|361.25|398
1697105100000|2023-10-12 10:05:00|369.18|362.58|369.48|362.88|369.48|362.88|368.78|362.18|275
1697105400000|2023-10-12 10:10:00|369.45|362.85|369.85|363.25|369.92|363.32|369.26|362.66|153
1697105700000|2023-10-12 10:15:00|369.87|363.27|369.14|362.54|369.87|363.27|369.09|362.49|161
1697106000000|2023-10-12 10:20:00|369.18|362.58|369.18|362.58|369.51|362.91|369.09|362.49|100
1697106300000|2023-10-12 10:25:00|369.19|362.59|369.25|362.65|369.4|362.8|369.06|362.46|146
1697106600000|2023-10-12 10:30:00|369.24|362.64|369.45|362.85|369.82|363.22|369.17|362.57|199
1697106900000|2023-10-12 10:35:00|369.5|362.9|370.14|363.54|370.15|363.55|369.48|362.88|168
1697107200000|2023-10-12 10:40:00|370.11|363.51|370.34|363.74|370.63|364.03|369.99|363.39|98
1697107500000|2023-10-12 10:45:00|370.33|363.73|370|363.4|370.78|364.18|369.79|363.19|175
1697107800000|2023-10-12 10:50:00|370.04|363.44|370.12|363.52|370.19|363.59|369.97|363.37|149
1697108100000|2023-10-12 10:55:00|370.1|363.5|370.24|363.64|370.28|363.68|369.91|363.31|94
1697108400000|2023-10-12 11:00:00|370.26|363.66|370.86|364.26|370.87|364.27|370.24|363.64|85
1697108700000|2023-10-12 11:05:00|370.88|364.28|370.81|364.21|370.91|364.31|370.52|363.92|90
1697109000000|2023-10-12 11:10:00|370.82|364.22|370.59|363.99|370.84|364.24|370.49|363.89|84
1697109300000|2023-10-12 11:15:00|370.58|363.98|370.73|364.13|371.09|364.49|370.58|363.98|233
1697109600000|2023-10-12 11:20:00|370.56|363.96|370.57|363.97|370.68|364.08|370.5|363.9|151
1697109900000|2023-10-12 11:25:00|370.58|363.98|370.5|363.9|370.65|364.05|370.27|363.67|130
1697110200000|2023-10-12 11:30:00|370.53|363.93|370.91|364.31|371.04|364.44|370.53|363.93|100
1697110500000|2023-10-12 11:35:00|370.92|364.32|371.02|364.42|371.05|364.45|370.7|364.1|130
1697110800000|2023-10-12 11:40:00|371.04|364.44|370.93|364.33|371.2|364.6|370.69|364.09|137
1697111100000|2023-10-12 11:45:00|370.92|364.32|371.43|364.83|371.53|364.93|370.77|364.17|122
1697111400000|2023-10-12 11:50:00|371.47|364.87|372.99|366.39|373.11|366.51|371.43|364.83|188
1697111700000|2023-10-12 11:55:00|373.01|366.41|372.73|366.13|373.15|366.55|372.53|365.93|160
1697112000000|2023-10-12 12:00:00|372.74|366.14|372.65|366.05|373.08|366.48|372.57|365.97|140
1697112300000|2023-10-12 12:05:00|372.64|366.04|372.33|365.73|372.66|366.06|371.93|365.33|163
1697112600000|2023-10-12 12:10:00|372.32|365.72|372.05|365.45|372.36|365.76|371.64|365.04|153
1697112900000|2023-10-12 12:15:00|372.04|365.44|371.98|365.38|372.33|365.73|371.76|365.16|109
1697113200000|2023-10-12 12:20:00|372|365.4|371.51|364.91|372.01|365.41|371.41|364.81|94
1697113500000|2023-10-12 12:25:00|371.54|364.94|371.62|365.02|371.69|365.09|371.2|364.6|159
1697113800000|2023-10-12 12:30:00|371.47|364.87|371.14|364.54|371.86|365.26|370.66|364.06|520
1697114100000|2023-10-12 12:35:00|371.16|364.56|372.43|365.83|372.62|366.02|371.14|364.54|266
1697114400000|2023-10-12 12:40:00|372.39|365.79|372.18|365.58|372.39|365.79|371.67|365.07|219
1697114700000|2023-10-12 12:45:00|372.19|365.59|371.66|365.06|372.39|365.79|371.38|364.78|268
1697115000000|2023-10-12 12:50:00|371.67|365.07|371.64|365.04|371.97|365.37|371.63|365.03|149
1697115300000|2023-10-12 12:55:00|371.69|365.09|371.78|365.18|371.87|365.27|371.44|364.84|102
1697115600000|2023-10-12 13:00:00|371.7|365.1|372.06|365.46|372.28|365.68|371.62|365.02|172
1697115900000|2023-10-12 13:05:00|372.07|365.47|372.46|365.86|372.48|365.88|371.87|365.27|128
1697116200000|2023-10-12 13:10:00|372.43|365.83|372.01|365.41|372.46|365.86|372|365.4|108
1697116500000|2023-10-12 13:15:00|372.02|365.42|372.11|365.51|372.57|365.97|372.02|365.42|131
1697116800000|2023-10-12 13:20:00|372.08|365.48|371.23|364.63|372.08|365.48|371.23|364.63|157
1697117100000|2023-10-12 13:25:00|371.09|364.49|370.92|364.32|371.12|364.52|370.64|364.04|187
1697117400000|2023-10-12 13:30:00|370.95|364.35|370.3|363.7|371.11|364.51|370.11|363.51|206
1697117700000|2023-10-12 13:35:00|370.34|363.74|369.71|363.11|370.42|363.82|369.63|363.03|222
1697118000000|2023-10-12 13:40:00|369.7|363.1|369.21|362.61|369.75|363.15|369.09|362.49|236
1697118300000|2023-10-12 13:45:00|369.2|362.6|369.29|362.69|369.41|362.81|368.76|362.16|324
1697118600000|2023-10-12 13:50:00|369.3|362.7|369.18|362.58|369.69|363.09|369.07|362.47|287
1697118900000|2023-10-12 13:55:00|369.21|362.61|369.8|363.2|369.96|363.36|369.13|362.53|203
1697119200000|2023-10-12 14:00:00|369.86|363.26|369.96|363.36|369.97|363.37|369.29|362.69|224
1697119500000|2023-10-12 14:05:00|369.95|363.35|370.02|363.42|370.4|363.8|369.94|363.34|200
1697119800000|2023-10-12 14:10:00|370|363.4|370.05|363.45|370.47|363.87|369.87|363.27|130
1697120100000|2023-10-12 14:15:00|370.09|363.49|370.14|363.54|370.17|363.57|369.49|362.89|260
1697120400000|2023-10-12 14:20:00|370.13|363.53|369.78|363.18|370.15|363.55|369.76|363.16|99
1697120700000|2023-10-12 14:25:00|369.77|363.17|369.59|362.99|370.09|363.49|369.36|362.76|231
1697121000000|2023-10-12 14:30:00|369.58|362.98|369.62|363.02|369.97|363.37|369.18|362.58|254
1697121300000|2023-10-12 14:35:00|369.64|363.04|368.76|362.16|369.66|363.06|368.73|362.13|308
1697121600000|2023-10-12 14:40:00|368.73|362.13|369.2|362.6|369.56|362.96|368.71|362.11|317
1697121900000|2023-10-12 14:45:00|369.19|362.59|369.75|363.15|369.99|363.39|369.01|362.41|259
1697122200000|2023-10-12 14:50:00|369.74|363.14|369.81|363.21|369.87|363.27|369.53|362.93|217
1697122500000|2023-10-12 14:55:00|369.82|363.22|369.95|363.35|370.02|363.42|369.66|363.06|177
1697122800000|2023-10-12 15:00:00|369.98|363.38|370.22|363.62|370.26|363.66|369.82|363.22|318
1697123100000|2023-10-12 15:05:00|370.19|363.59|370.66|364.06|370.66|364.06|370.17|363.57|261
1697123400000|2023-10-12 15:10:00|370.59|363.99|370.94|364.34|371.02|364.42|370.59|363.99|218
1697123700000|2023-10-12 15:15:00|370.97|364.37|371.24|364.64|371.36|364.76|370.9|364.3|235
1697124000000|2023-10-12 15:20:00|371.23|364.63|370.58|363.98|371.24|364.64|370.47|363.87|237
1697124300000|2023-10-12 15:25:00|370.59|363.99|370.01|363.41|370.62|364.02|369.99|363.39|279
1697124600000|2023-10-12 15:30:00|369.99|363.39|370|363.4|370.07|363.47|369.86|363.26|136
1697124900000|2023-10-12 15:35:00|370.03|363.43|370.28|363.68|370.34|363.74|370|363.4|194
1697125200000|2023-10-12 15:40:00|370.26|363.66|369.92|363.32|370.31|363.71|369.77|363.17|146
1697125500000|2023-10-12 15:45:00|369.93|363.33|369.62|363.02|370.4|363.8|369.58|362.98|257
1697125800000|2023-10-12 15:50:00|369.59|362.99|370.62|364.02|370.72|364.12|369.58|362.98|271
1697126100000|2023-10-12 15:55:00|370.63|364.03|370|363.4|370.67|364.07|369.82|363.22|225
1697126400000|2023-10-12 16:00:00|370.03|363.43|369.88|363.28|370.37|363.77|369.83|363.23|260
1697126700000|2023-10-12 16:05:00|369.91|363.31|370.6|364|370.65|364.05|369.87|363.27|372
1697127000000|2023-10-12 16:10:00|370.58|363.98|370.67|364.07|370.68|364.08|370.4|363.8|246
1697127300000|2023-10-12 16:15:00|370.66|364.06|370.86|364.26|371.01|364.41|370.57|363.97|270
1697127600000|2023-10-12 16:20:00|370.85|364.25|370.6|364|370.88|364.28|370.4|363.8|290
1697127900000|2023-10-12 16:25:00|370.56|363.96|369.61|363.01|370.57|363.97|366.15|359.55|544
1697128200000|2023-10-12 16:30:00|369.64|363.04|369.73|363.13|370.46|363.86|368.76|362.16|598
1697128500000|2023-10-12 16:35:00|369.78|363.18|370.61|364.01|370.74|364.14|369.34|362.74|483
1697128800000|2023-10-12 16:40:00|370.6|364|369.88|363.28|370.81|364.21|369.88|363.28|274
1697129100000|2023-10-12 16:45:00|369.86|363.26|370.28|363.68|370.5|363.9|369.79|363.19|268
1697129400000|2023-10-12 16:50:00|370.25|363.65|369.07|362.47|370.25|363.65|368.75|362.15|373
1697129700000|2023-10-12 16:55:00|369.06|362.46|369.11|362.51|369.26|362.66|368.66|362.06|399
1697130000000|2023-10-12 17:00:00|369.13|362.53|367.82|361.22|369.13|362.53|367.69|361.09|610
1697130300000|2023-10-12 17:05:00|367.75|361.15|367.78|361.18|368.16|361.56|367.23|360.63|471
1697130600000|2023-10-12 17:10:00|367.79|361.19|368.44|361.84|368.72|362.12|367.73|361.13|398
1697130900000|2023-10-12 17:15:00|368.42|361.82|368.82|362.22|368.82|362.22|367.64|361.04|421
1697131200000|2023-10-12 17:20:00|368.74|362.14|368.05|361.45|368.99|362.39|367.92|361.32|356
1697131500000|2023-10-12 17:25:00|368.04|361.44|367.77|361.17|368.46|361.86|367.64|361.04|285
1697131800000|2023-10-12 17:30:00|367.74|361.14|367.42|360.82|368.21|361.61|367.37|360.77|274
1697132100000|2023-10-12 17:35:00|367.46|360.86|368.06|361.46|368.14|361.54|367.24|360.64|242
1697132400000|2023-10-12 17:40:00|368.05|361.45|368.11|361.51|368.3|361.7|367.9|361.3|85
1697132700000|2023-10-12 17:45:00|368.02|361.42|368.23|361.63|368.61|362.01|367.94|361.34|175
1697133000000|2023-10-12 17:50:00|368.21|361.61|368.71|362.11|368.74|362.14|368.15|361.55|157
1697133300000|2023-10-12 17:55:00|368.69|362.09|369.14|362.54|369.36|362.76|368.68|362.08|156
1697133600000|2023-10-12 18:00:00|369.12|362.52|369.25|362.65|369.47|362.87|368.82|362.22|219
1697133900000|2023-10-12 18:05:00|369.22|362.62|369.43|362.83|369.48|362.88|369.17|362.57|84
1697134200000|2023-10-12 18:10:00|369.44|362.84|369.81|363.21|369.82|363.22|369.19|362.59|161
1697134500000|2023-10-12 18:15:00|369.77|363.17|369.63|363.03|369.77|363.17|369.48|362.88|116
1697134800000|2023-10-12 18:20:00|369.64|363.04|370.48|363.88|370.48|363.88|369.62|363.02|144
1697135100000|2023-10-12 18:25:00|370.46|363.86|370.82|364.22|370.94|364.34|370.46|363.86|146
1697135400000|2023-10-12 18:30:00|370.8|364.2|371.15|364.55|371.15|364.55|370.69|364.09|97
1697135700000|2023-10-12 18:35:00|371.14|364.54|370.84|364.24|371.19|364.59|370.72|364.12|79
1697136000000|2023-10-12 18:40:00|370.81|364.21|370.77|364.17|370.81|364.21|370.6|364|47
1697136300000|2023-10-12 18:45:00|370.75|364.15|370.16|363.56|370.75|364.15|370.11|363.51|63
1697136600000|2023-10-12 18:50:00|370.15|363.55|369.59|362.99|370.15|363.55|369.56|362.96|196
1697136900000|2023-10-12 18:55:00|369.58|362.98|369.45|362.85|369.63|363.03|369.34|362.74|124
1697137200000|2023-10-12 19:00:00|369.44|362.84|369.1|362.5|369.5|362.9|368.92|362.32|146
1697137500000|2023-10-12 19:05:00|369.11|362.51|369.31|362.71|369.31|362.71|368.81|362.21|124
1697137800000|2023-10-12 19:10:00|369.3|362.7|369.86|363.26|369.86|363.26|369.3|362.7|158
1697138100000|2023-10-12 19:15:00|369.83|363.23|369.95|363.35|370.03|363.43|369.4|362.8|139
1697138400000|2023-10-12 19:20:00|369.99|363.39|369.79|363.19|370|363.4|369.68|363.08|85
1697138700000|2023-10-12 19:25:00|369.81|363.21|370.03|363.43|370.12|363.52|369.73|363.13|112
1697139000000|2023-10-12 19:30:00|370.02|363.42|370.55|363.95|370.55|363.95|370.02|363.42|79
1697139300000|2023-10-12 19:35:00|370.57|363.97|370.75|364.15|370.84|364.24|370.55|363.95|80
1697139600000|2023-10-12 19:40:00|370.73|364.13|370.61|364.01|370.74|364.14|370.41|363.81|48
1697139900000|2023-10-12 19:45:00|370.59|363.99|370.47|363.87|370.69|364.09|370.4|363.8|45
1697140200000|2023-10-12 19:50:00|370.48|363.88|370.33|363.73|370.55|363.95|370.33|363.73|36
1697140500000|2023-10-12 19:55:00|369.95|363.35|370.09|363.49|370.28|363.68|369.86|363.26|88
1697140800000|2023-10-12 20:00:00|370.06|363.46|370.02|363.42|370.2|363.6|369.91|363.31|106
1697141100000|2023-10-12 20:05:00|370.04|363.44|370.29|363.69|370.4|363.8|370.04|363.44|49
1697141400000|2023-10-12 20:10:00|370.3|363.7|370.03|363.43|370.3|363.7|369.77|363.17|156
1697141700000|2023-10-12 20:15:00|370.05|363.45|369.73|363.13|370.15|363.55|369.72|363.12|111
1697142000000|2023-10-12 20:20:00|369.75|363.15|369.63|363.03|369.78|363.18|369.47|362.87|86
1697142300000|2023-10-12 20:25:00|369.65|363.05|369.65|363.05|369.72|363.12|369.46|362.86|72
1697142600000|2023-10-12 20:30:00|369.67|363.07|370.06|363.46|370.07|363.47|369.59|362.99|75
1697142900000|2023-10-12 20:35:00|370.07|363.47|369.62|363.02|370.14|363.54|369.61|363.01|49
1697143200000|2023-10-12 20:40:00|369.65|363.05|369.4|362.8|369.65|363.05|369.36|362.76|31
1697143500000|2023-10-12 20:45:00|369.38|362.78|369.38|362.78|369.5|362.9|369.36|362.76|19
1697143800000|2023-10-12 20:50:00|369.36|362.76|369.61|363.01|369.61|363.01|369.35|362.75|30
1697144100000|2023-10-12 20:55:00|369.64|363.04|369.53|362.93|369.64|363.04|369.34|362.74|54
1697144400000|2023-10-12 21:00:00|369.54|362.94|369.05|362.45|369.59|362.99|369.05|362.45|51
1697144700000|2023-10-12 21:05:00|369.12|362.52|369.15|362.55|369.26|362.66|369.09|362.49|64
1697145000000|2023-10-12 21:10:00|369.09|362.49|368.97|362.37|369.09|362.49|368.81|362.21|105
1697145300000|2023-10-12 21:15:00|368.98|362.38|368.86|362.26|369.08|362.48|368.86|362.26|39
1697145600000|2023-10-12 21:20:00|368.85|362.25|368.95|362.35|368.96|362.36|368.81|362.21|14
1697145900000|2023-10-12 21:25:00|368.94|362.34|369.15|362.55|369.21|362.61|368.94|362.34|63
1697146200000|2023-10-12 21:30:00|369.18|362.58|369.7|363.1|369.73|363.13|369.14|362.54|240
1697146500000|2023-10-12 21:35:00|369.69|363.09|369.74|363.14|369.99|363.39|369.69|363.09|137
1697146800000|2023-10-12 21:40:00|369.76|363.16|369.71|363.11|369.82|363.22|369.64|363.04|126
1697147100000|2023-10-12 21:45:00|369.74|363.14|369.71|363.11|369.75|363.15|369.65|363.05|117
1697147400000|2023-10-12 21:50:00|369.73|363.13|370.22|363.62|370.26|363.66|369.73|363.13|235
1697147700000|2023-10-12 21:55:00|370.24|363.64|370.59|363.99|370.65|364.05|370.21|363.61|181
1697148000000|2023-10-12 22:00:00|370.62|364.02|370.41|363.81|370.75|364.15|370.37|363.77|87
1697148300000|2023-10-12 22:05:00|370.39|363.79|370.7|364.1|370.73|364.13|370.39|363.79|65
1697148600000|2023-10-12 22:10:00|370.71|364.11|370.9|364.3|370.96|364.36|370.7|364.1|75
1697148900000|2023-10-12 22:15:00|370.89|364.29|370.59|363.99|370.91|364.31|370.59|363.99|27
1697149200000|2023-10-12 22:20:00|370.5|363.9|370.4|363.8|370.5|363.9|370.24|363.64|24
1697149500000|2023-10-12 22:25:00|370.44|363.84|370.55|363.95|370.56|363.96|370.4|363.8|40
1697149800000|2023-10-12 22:30:00|370.53|363.93|370.27|363.67|370.53|363.93|370.26|363.66|23
1697150100000|2023-10-12 22:35:00|370.28|363.68|370.43|363.83|370.45|363.85|370.24|363.64|37
1697150400000|2023-10-12 22:40:00|370.42|363.82|370.43|363.83|370.47|363.87|370.3|363.7|52
1697150700000|2023-10-12 22:45:00|370.46|363.86|370.56|363.96|370.58|363.98|370.42|363.82|46
1697151000000|2023-10-12 22:50:00|370.55|363.95|370.75|364.15|370.8|364.2|370.55|363.95|77
1697151300000|2023-10-12 22:55:00|370.73|364.13|370.62|364.02|370.74|364.14|370.51|363.91|51
1697151600000|2023-10-12 23:00:00|370.65|364.05|370.64|364.04|370.72|364.12|370.47|363.87|42
1697151900000|2023-10-12 23:05:00|370.62|364.02|370.05|363.45|370.62|364.02|369.97|363.37|89
1697152200000|2023-10-12 23:10:00|370.07|363.47|370.07|363.47|370.25|363.65|370.04|363.44|108
1697152500000|2023-10-12 23:15:00|370.06|363.46|370.11|363.51|370.29|363.69|370.01|363.41|112
1697152800000|2023-10-12 23:20:00|370.13|363.53|370.28|363.68|370.3|363.7|369.91|363.31|119
1697153100000|2023-10-12 23:25:00|370.29|363.69|370.54|363.94|370.61|364.01|370.26|363.66|77
1697153400000|2023-10-12 23:30:00|370.53|363.93|370.93|364.33|370.93|364.33|370.5|363.9|86
1697153700000|2023-10-12 23:35:00|370.95|364.35|370.85|364.25|371.05|364.45|370.85|364.25|165
1697154000000|2023-10-12 23:40:00|370.86|364.26|370.84|364.24|370.89|364.29|370.73|364.13|69
1697154300000|2023-10-12 23:45:00|370.86|364.26|370.89|364.29|370.98|364.38|370.74|364.14|83
1697154600000|2023-10-12 23:50:00|370.9|364.3|371.01|364.41|371.01|364.41|370.87|364.27|52
1697154900000|2023-10-12 23:55:00|371.02|364.42|371.17|364.57|371.3|364.7|371.01|364.41|113
1697155200000|2023-10-13 00:00:00|371.19|364.59|371.01|364.41|371.24|364.64|370.99|364.39|116
1697155500000|2023-10-13 00:05:00|371|364.4|371.62|365.02|371.72|365.12|370.91|364.31|102
1697155800000|2023-10-13 00:10:00|371.61|365.01|371.72|365.12|371.79|365.19|371.42|364.82|70
1697156100000|2023-10-13 00:15:00|371.69|365.09|371.83|365.23|372.32|365.72|371.65|365.05|234
1697156400000|2023-10-13 00:20:00|371.87|365.27|372.06|365.46|372.2|365.6|371.84|365.24|66
1697156700000|2023-10-13 00:25:00|372.04|365.44|371.79|365.19|372.12|365.52|371.55|364.95|91
1697157000000|2023-10-13 00:30:00|371.84|365.24|372.36|365.76|372.44|365.84|371.76|365.16|177
1697157300000|2023-10-13 00:35:00|372.39|365.79|371.87|365.27|372.48|365.88|371.75|365.15|113
1697157600000|2023-10-13 00:40:00|371.83|365.23|371.96|365.36|372.22|365.62|371.83|365.23|92
1697157900000|2023-10-13 00:45:00|371.98|365.38|371.77|365.17|372.08|365.48|371.77|365.17|44
1697158200000|2023-10-13 00:50:00|371.79|365.19|372|365.4|372|365.4|371.63|365.03|37
1697158500000|2023-10-13 00:55:00|371.99|365.39|371.94|365.34|372.08|365.48|371.87|365.27|52
1697158800000|2023-10-13 01:00:00|371.93|365.33|372.24|365.64|372.35|365.75|371.89|365.29|78
1697159100000|2023-10-13 01:05:00|372.25|365.65|371.91|365.31|372.63|366.03|371.9|365.3|97
1697159400000|2023-10-13 01:10:00|371.9|365.3|372.09|365.49|372.11|365.51|371.88|365.28|33
1697159700000|2023-10-13 01:15:00|372.06|365.46|371.68|365.08|372.14|365.54|371.66|365.06|46
1697160000000|2023-10-13 01:20:00|371.82|365.22|371.48|364.88|371.92|365.32|371.47|364.87|48
1697160300000|2023-10-13 01:25:00|371.49|364.89|371.46|364.86|371.65|365.05|371.3|364.7|51
1697160600000|2023-10-13 01:30:00|371.43|364.83|371.95|365.35|372|365.4|371.19|364.59|78
1697160900000|2023-10-13 01:35:00|371.87|365.27|371.89|365.29|371.98|365.38|371.76|365.16|43
1697161200000|2023-10-13 01:40:00|371.85|365.25|372.22|365.62|372.28|365.68|371.85|365.25|64
1697161500000|2023-10-13 01:45:00|372.23|365.63|372.38|365.78|372.57|365.97|372.23|365.63|41
1697161800000|2023-10-13 01:50:00|372.4|365.8|372.66|366.06|372.8|366.2|372.39|365.79|74
1697162100000|2023-10-13 01:55:00|372.67|366.07|372.41|365.81|372.67|366.07|372.18|365.58|72
1697162400000|2023-10-13 02:00:00|372.43|365.83|372.52|365.92|372.63|366.03|372.43|365.83|47
1697162700000|2023-10-13 02:05:00|372.62|366.02|372.46|365.86|372.76|366.16|372.43|365.83|26
1697163000000|2023-10-13 02:10:00|372.51|365.91|372.23|365.63|372.59|365.99|372.15|365.55|43
1697163300000|2023-10-13 02:15:00|372.2|365.6|372.35|365.75|372.56|365.96|372.2|365.6|56
1697163600000|2023-10-13 02:20:00|372.33|365.73|372.44|365.84|372.47|365.87|372.32|365.72|30
1697163900000|2023-10-13 02:25:00|372.41|365.81|372.25|365.65|372.41|365.81|372.24|365.64|7
1697164200000|2023-10-13 02:30:00|372.27|365.67|371.94|365.34|372.27|365.67|371.92|365.32|42
1697164500000|2023-10-13 02:35:00|371.93|365.33|371.94|365.34|372.06|365.46|371.9|365.3|96
1697164800000|2023-10-13 02:40:00|371.92|365.32|372.05|365.45|372.24|365.64|371.89|365.29|52
1697165100000|2023-10-13 02:45:00|372.01|365.41|371.85|365.25|372.17|365.57|371.76|365.16|152
1697165400000|2023-10-13 02:50:00|371.84|365.24|372.2|365.6|372.36|365.76|371.81|365.21|85
1697165700000|2023-10-13 02:55:00|372.19|365.59|372.43|365.83|372.47|365.87|372.17|365.57|56
1697166000000|2023-10-13 03:00:00|372.42|365.82|372.43|365.83|372.43|365.83|372.38|365.78|10
1697166300000|2023-10-13 03:05:00|372.42|365.82|372.26|365.66|372.42|365.82|372.16|365.56|30
1697166600000|2023-10-13 03:10:00|372.24|365.64|372.62|366.02|372.62|366.02|372.19|365.59|46
1697166900000|2023-10-13 03:15:00|372.6|366|372.1|365.5|372.6|366|372.05|365.45|89
1697167200000|2023-10-13 03:20:00|372.07|365.47|372.18|365.58|372.31|365.71|372.05|365.45|114
1697167500000|2023-10-13 03:25:00|372.17|365.57|372.1|365.5|372.17|365.57|372.02|365.42|61
1697167800000|2023-10-13 03:30:00|372.08|365.48|371.54|364.94|372.25|365.65|371.46|364.86|160
1697168100000|2023-10-13 03:35:00|371.5|364.9|371.33|364.73|371.53|364.93|371.2|364.6|227
1697168400000|2023-10-13 03:40:00|371.31|364.71|371.61|365.01|371.74|365.14|371.24|364.64|84
1697168700000|2023-10-13 03:45:00|371.62|365.02|371.21|364.61|371.62|365.02|371.21|364.61|95
1697169000000|2023-10-13 03:50:00|371.22|364.62|371.3|364.7|371.31|364.71|371.1|364.5|44
1697169300000|2023-10-13 03:55:00|371.32|364.72|371.41|364.81|371.47|364.87|371.32|364.72|25
1697169600000|2023-10-13 04:00:00|371.42|364.82|371.29|364.69|371.65|365.05|371.28|364.68|32
1697169900000|2023-10-13 04:05:00|371.3|364.7|371.7|365.1|371.7|365.1|371.3|364.7|36
1697170200000|2023-10-13 04:10:00|371.71|365.11|371.68|365.08|371.75|365.15|371.58|364.98|23
1697170500000|2023-10-13 04:15:00|371.69|365.09|371.8|365.2|371.87|365.27|371.69|365.09|35
1697170800000|2023-10-13 04:20:00|371.84|365.24|371.88|365.28|371.99|365.39|371.79|365.19|41
1697171100000|2023-10-13 04:25:00|371.92|365.32|371.72|365.12|372.06|365.46|371.68|365.08|40
1697171400000|2023-10-13 04:30:00|371.73|365.13|371.6|365|371.76|365.16|371.43|364.83|106
1697171700000|2023-10-13 04:35:00|371.59|364.99|371.15|364.55|371.59|364.99|371.14|364.54|36
1697172000000|2023-10-13 04:40:00|371.18|364.58|371.29|364.69|371.33|364.73|371.16|364.56|23
1697172300000|2023-10-13 04:45:00|371.33|364.73|371.39|364.79|371.5|364.9|371.23|364.63|41
1697172600000|2023-10-13 04:50:00|371.4|364.8|371.18|364.58|371.4|364.8|371.15|364.55|17
1697172900000|2023-10-13 04:55:00|371.17|364.57|371.17|364.57|371.18|364.58|371.16|364.56|25
1697173200000|2023-10-13 05:00:00|371.18|364.58|371.71|365.11|371.71|365.11|371.18|364.58|32
1697173500000|2023-10-13 05:05:00|371.56|364.96|371.59|364.99|371.66|365.06|371.37|364.77|39
1697173800000|2023-10-13 05:10:00|371.66|365.06|371.99|365.39|371.99|365.39|371.66|365.06|20
1697174100000|2023-10-13 05:15:00|372.04|365.44|372.08|365.48|372.11|365.51|372.01|365.41|33
1697174400000|2023-10-13 05:20:00|372.07|365.47|371.94|365.34|372.08|365.48|371.93|365.33|7
1697174700000|2023-10-13 05:25:00|371.95|365.35|371.97|365.37|372.07|365.47|371.93|365.33|14
1697175000000|2023-10-13 05:30:00|371.99|365.39|371.6|365|371.99|365.39|371.6|365|37
1697175300000|2023-10-13 05:35:00|371.59|364.99|371.17|364.57|371.59|364.99|371.14|364.54|39
1697175600000|2023-10-13 05:40:00|371.16|364.56|371.15|364.55|371.34|364.74|371.14|364.54|22
1697175900000|2023-10-13 05:45:00|371.14|364.54|371.08|364.48|371.14|364.54|371.08|364.48|6
1697176200000|2023-10-13 05:50:00|371.13|364.53|371.29|364.69|371.3|364.7|371.11|364.51|35
1697176500000|2023-10-13 05:55:00|371.11|364.51|371.05|364.45|371.11|364.51|370.95|364.35|19
1697176800000|2023-10-13 06:00:00|371.09|364.49|370.87|364.27|371.11|364.51|370.87|364.27|26
1697177100000|2023-10-13 06:05:00|370.89|364.29|370.89|364.29|370.91|364.31|370.87|364.27|6
1697177400000|2023-10-13 06:10:00|370.9|364.3|370.88|364.28|370.9|364.3|370.85|364.25|5
1697177700000|2023-10-13 06:15:00|370.89|364.29|370.87|364.27|370.98|364.38|370.87|364.27|11
1697178000000|2023-10-13 06:20:00|370.75|364.15|370.6|364|370.75|364.15|370.6|364|10
1697178300000|2023-10-13 06:25:00|370.61|364.01|370.64|364.04|370.65|364.05|370.61|364.01|12
1697178600000|2023-10-13 06:30:00|370.65|364.05|370.58|363.98|370.68|364.08|370.58|363.98|9
1697178900000|2023-10-13 06:35:00|370.62|364.02|370.88|364.28|370.89|364.29|370.6|364|29
1697179200000|2023-10-13 06:40:00|370.9|364.3|371.06|364.46|371.18|364.58|370.89|364.29|25
1697179500000|2023-10-13 06:45:00|371.14|364.54|371.05|364.45|371.15|364.55|371.05|364.45|9
1697179800000|2023-10-13 06:50:00|371.16|364.56|370.84|364.24|371.16|364.56|370.81|364.21|44
1697180100000|2023-10-13 06:55:00|370.85|364.25|371.03|364.43|371.03|364.43|370.8|364.2|25
1697180400000|2023-10-13 07:00:00|371.05|364.45|371.14|364.54|371.17|364.57|370.98|364.38|29
1697180700000|2023-10-13 07:05:00|371.15|364.55|371.61|365.01|371.66|365.06|371.08|364.48|207
1697181000000|2023-10-13 07:10:00|371.64|365.04|371.84|365.24|371.87|365.27|371.57|364.97|190
1697181300000|2023-10-13 07:15:00|371.87|365.27|372.51|365.91|372.56|365.96|371.72|365.12|281
1697181600000|2023-10-13 07:20:00|372.52|365.92|372.53|365.93|372.59|365.99|372.24|365.64|197
1697181900000|2023-10-13 07:25:00|372.56|365.96|372.3|365.7|372.69|366.09|372.28|365.68|136
1697182200000|2023-10-13 07:30:00|372.33|365.73|373.17|366.57|373.22|366.62|372.31|365.71|300
1697182500000|2023-10-13 07:35:00|373.19|366.59|372.86|366.26|373.3|366.7|372.67|366.07|223
1697182800000|2023-10-13 07:40:00|372.89|366.29|372.67|366.07|372.89|366.29|372.67|366.07|102
1697183100000|2023-10-13 07:45:00|372.68|366.08|372.7|366.1|372.87|366.27|372.55|365.95|83
1697183400000|2023-10-13 07:50:00|372.69|366.09|372.87|366.27|372.9|366.3|372.54|365.94|137
1697183700000|2023-10-13 07:55:00|372.9|366.3|372.99|366.39|373.01|366.41|372.86|366.26|81
1697184000000|2023-10-13 08:00:00|373|366.4|372.35|365.75|373.09|366.49|372.3|365.7|70
1697184300000|2023-10-13 08:05:00|372.37|365.77|372.35|365.75|372.52|365.92|372.23|365.63|64
1697184600000|2023-10-13 08:10:00|372.34|365.74|372.21|365.61|372.44|365.84|372.03|365.43|103
1697184900000|2023-10-13 08:15:00|372.22|365.62|372.22|365.62|372.5|365.9|372.12|365.52|162
1697185200000|2023-10-13 08:20:00|372.24|365.64|372.22|365.62|372.35|365.75|372|365.4|142
1697185500000|2023-10-13 08:25:00|372.21|365.61|372.14|365.54|372.28|365.68|372.08|365.48|50
1697186100000|2023-10-13 08:35:00|372.15|365.55|371.94|365.34|372.15|365.55|371.87|365.27|123
1697186400000|2023-10-13 08:40:00|371.95|365.35|372.03|365.43|372.12|365.52|371.9|365.3|112
1697186700000|2023-10-13 08:45:00|371.85|365.25|372|365.4|372.16|365.56|371.85|365.25|168
1697187000000|2023-10-13 08:50:00|372.02|365.42|371.95|365.35|372.02|365.42|371.9|365.3|143
1697187300000|2023-10-13 08:55:00|371.94|365.34|372.04|365.44|372.1|365.5|371.93|365.33|64
1697187600000|2023-10-13 09:00:00|372.05|365.45|372.17|365.57|372.36|365.76|372.03|365.43|110
1697187900000|2023-10-13 09:05:00|372.16|365.56|372.13|365.53|372.18|365.58|371.97|365.37|111
1697188200000|2023-10-13 09:10:00|372.15|365.55|372.24|365.64|372.34|365.74|372.13|365.53|76
1697188500000|2023-10-13 09:15:00|372.23|365.63|372.36|365.76|372.39|365.79|372.14|365.54|76
1697188800000|2023-10-13 09:20:00|372.39|365.79|372.62|366.02|372.64|366.04|372.32|365.72|72
1697189100000|2023-10-13 09:25:00|372.63|366.03|372.6|366|372.81|366.21|372.56|365.96|80
1697189400000|2023-10-13 09:30:00|372.62|366.02|372.49|365.89|372.75|366.15|372.41|365.81|34
1697189700000|2023-10-13 09:35:00|372.5|365.9|372.58|365.98|372.69|366.09|372.32|365.72|78
1697190000000|2023-10-13 09:40:00|372.59|365.99|372.36|365.76|372.6|366|372.34|365.74|87
1697190300000|2023-10-13 09:45:00|372.37|365.77|372.38|365.78|372.38|365.78|372.31|365.71|28
1697190600000|2023-10-13 09:50:00|372.37|365.77|371.84|365.24|372.37|365.77|371.84|365.24|115
1697190900000|2023-10-13 09:55:00|371.85|365.25|371.65|365.05|371.99|365.39|371.57|364.97|132
1697191200000|2023-10-13 10:00:00|371.67|365.07|371.65|365.05|371.77|365.17|371.59|364.99|44
1697191500000|2023-10-13 10:05:00|371.64|365.04|371.8|365.2|371.84|365.24|371.64|365.04|66
1697191800000|2023-10-13 10:10:00|371.81|365.21|371.91|365.31|371.93|365.33|371.7|365.1|73
1697192100000|2023-10-13 10:15:00|371.9|365.3|371.78|365.18|371.94|365.34|371.78|365.18|66
1697192400000|2023-10-13 10:20:00|371.81|365.21|372.04|365.44|372.06|365.46|371.79|365.19|44
1697192700000|2023-10-13 10:25:00|372.03|365.43|371.85|365.25|372.04|365.44|371.84|365.24|20
1697193000000|2023-10-13 10:30:00|371.86|365.26|371.99|365.39|371.99|365.39|371.86|365.26|36
1697193300000|2023-10-13 10:35:00|371.98|365.38|371.97|365.37|372.08|365.48|371.93|365.33|51
1697193600000|2023-10-13 10:40:00|371.98|365.38|371.74|365.14|372.03|365.43|371.7|365.1|81
1697193900000|2023-10-13 10:45:00|371.75|365.15|371.87|365.27|371.98|365.38|371.74|365.14|131
1697194200000|2023-10-13 10:50:00|371.89|365.29|371.74|365.14|371.93|365.33|371.73|365.13|116
1697194500000|2023-10-13 10:55:00|371.76|365.16|371.8|365.2|371.83|365.23|371.73|365.13|90
1697194800000|2023-10-13 11:00:00|371.83|365.23|371.93|365.33|371.97|365.37|371.81|365.21|134
1697195100000|2023-10-13 11:05:00|371.94|365.34|372.07|365.47|372.1|365.5|371.93|365.33|102
1697195400000|2023-10-13 11:10:00|372.11|365.51|372.29|365.69|372.38|365.78|372.06|365.46|135
1697195700000|2023-10-13 11:15:00|372.32|365.72|371.93|365.33|372.33|365.73|371.93|365.33|146
1697196000000|2023-10-13 11:20:00|371.94|365.34|372.19|365.59|372.4|365.8|371.93|365.33|204
1697196300000|2023-10-13 11:25:00|372.16|365.56|372.42|365.82|372.44|365.84|372.11|365.51|142
1697196600000|2023-10-13 11:30:00|372.45|365.85|372.47|365.87|372.56|365.96|372.32|365.72|153
1697196900000|2023-10-13 11:35:00|372.5|365.9|372.73|366.13|372.76|366.16|372.46|365.86|187
1697197200000|2023-10-13 11:40:00|372.72|366.12|372.82|366.22|373.09|366.49|372.58|365.98|207
1697197500000|2023-10-13 11:45:00|372.83|366.23|372.6|366|372.84|366.24|372.54|365.94|177
1697197800000|2023-10-13 11:50:00|372.63|366.03|372.42|365.82|372.66|366.06|372.37|365.77|149
1697198100000|2023-10-13 11:55:00|372.45|365.85|372.59|365.99|372.75|366.15|372.42|365.82|115
1697198400000|2023-10-13 12:00:00|372.6|366|372.42|365.82|372.7|366.1|372.42|365.82|135
1697198700000|2023-10-13 12:05:00|372.43|365.83|372.43|365.83|372.6|366|372.07|365.47|146
1697199000000|2023-10-13 12:10:00|372.44|365.84|373.07|366.47|373.11|366.51|372.44|365.84|207
1697199300000|2023-10-13 12:15:00|373.1|366.5|373.18|366.58|373.18|366.58|372.99|366.39|49
1697199600000|2023-10-13 12:20:00|373.38|366.78|373.54|366.94|373.69|367.09|373.38|366.78|51
1697199900000|2023-10-13 12:25:00|373.52|366.92|373.79|367.19|373.82|367.22|373.51|366.91|192
1697200200000|2023-10-13 12:30:00|373.81|367.21|374.42|367.82|374.42|367.82|373.75|367.15|55
1697200500000|2023-10-13 12:35:00|374.43|367.83|374.45|367.85|374.95|368.35|374.18|367.58|259
1697200800000|2023-10-13 12:40:00|374.51|367.91|374.38|367.78|374.59|367.99|374.28|367.68|145
1697201100000|2023-10-13 12:45:00|374.42|367.82|374.34|367.74|374.61|368.01|374.05|367.45|136
1697201400000|2023-10-13 12:50:00|374.33|367.73|375.2|368.6|375.4|368.8|374.31|367.71|269
1697201700000|2023-10-13 12:55:00|375.18|368.58|375.22|368.62|375.36|368.76|375.04|368.44|219
1697202000000|2023-10-13 13:00:00|375.24|368.64|374.42|367.82|375.43|368.83|374.41|367.81|258
1697202300000|2023-10-13 13:05:00|374.43|367.83|374.65|368.05|374.81|368.21|374.42|367.82|73
1697202600000|2023-10-13 13:10:00|374.68|368.08|374.87|368.27|374.99|368.39|374.52|367.92|87
1697202900000|2023-10-13 13:15:00|374.86|368.26|374.44|367.84|374.86|368.26|374.3|367.7|79
1697203200000|2023-10-13 13:20:00|374.41|367.81|374.4|367.8|374.41|367.81|374.14|367.54|48
1697203500000|2023-10-13 13:25:00|374.39|367.79|374.28|367.68|374.4|367.8|374.26|367.66|46
1697203800000|2023-10-13 13:30:00|374.29|367.69|374.1|367.5|374.52|367.92|374.09|367.49|77
1697204100000|2023-10-13 13:35:00|374.09|367.49|373.96|367.36|374.09|367.49|373.76|367.16|89
1697204400000|2023-10-13 13:40:00|373.97|367.37|373.92|367.32|374.28|367.68|373.91|367.31|89
1697204700000|2023-10-13 13:45:00|373.87|367.27|373.87|367.27|373.95|367.35|373.58|366.98|85
1697205000000|2023-10-13 13:50:00|373.86|367.26|373.91|367.31|373.98|367.38|373.73|367.13|96
1697205300000|2023-10-13 13:55:00|373.92|367.32|373.82|367.22|374|367.4|373.78|367.18|95
1697205600000|2023-10-13 14:00:00|373.77|367.17|373.79|367.19|374.06|367.46|373.67|367.07|326
1697205900000|2023-10-13 14:05:00|373.81|367.21|373.71|367.11|374.01|367.41|373.61|367.01|163
1697206200000|2023-10-13 14:10:00|373.68|367.08|373.28|366.68|373.68|367.08|373.25|366.65|88
1697206500000|2023-10-13 14:15:00|373.32|366.72|373.21|366.61|373.48|366.88|373.2|366.6|127
1697206800000|2023-10-13 14:20:00|373.23|366.63|372.88|366.28|373.36|366.76|372.87|366.27|108
1697207100000|2023-10-13 14:25:00|372.87|366.27|372.63|366.03|373.08|366.48|372.62|366.02|162
1697207400000|2023-10-13 14:30:00|372.62|366.02|372.77|366.17|372.79|366.19|372.54|365.94|93
1697207700000|2023-10-13 14:35:00|372.76|366.16|372.95|366.35|372.99|366.39|372.76|366.16|106
1697208000000|2023-10-13 14:40:00|372.96|366.36|372.77|366.17|373.01|366.41|372.72|366.12|102
1697208300000|2023-10-13 14:45:00|372.76|366.16|372.57|365.97|372.76|366.16|372.43|365.83|84
1697208600000|2023-10-13 14:50:00|372.54|365.94|372.4|365.8|372.61|366.01|372.14|365.54|220
1697208900000|2023-10-13 14:55:00|372.39|365.79|372.02|365.42|372.39|365.79|372.01|365.41|120
1697209200000|2023-10-13 15:00:00|371.99|365.39|372.02|365.42|372.2|365.6|371.62|365.02|383
1697209500000|2023-10-13 15:05:00|371.92|365.32|371.95|365.35|372.03|365.43|371.66|365.06|268
1697209800000|2023-10-13 15:10:00|371.94|365.34|371.78|365.18|372.02|365.42|371.78|365.18|258
1697210100000|2023-10-13 15:15:00|371.77|365.17|371.81|365.21|372|365.4|371.75|365.15|350
1697210400000|2023-10-13 15:20:00|371.82|365.22|370.95|364.35|371.88|365.28|370.82|364.22|430
1697210700000|2023-10-13 15:25:00|371|364.4|371.49|364.89|371.59|364.99|370.94|364.34|404
1697211000000|2023-10-13 15:30:00|371.52|364.92|371.52|364.92|371.76|365.16|371.42|364.82|269
1697211300000|2023-10-13 15:35:00|371.53|364.93|372.05|365.45|372.08|365.48|371.53|364.93|186
1697211600000|2023-10-13 15:40:00|372.09|365.49|372.14|365.54|372.2|365.6|371.96|365.36|191
1697211900000|2023-10-13 15:45:00|372.18|365.58|372.29|365.69|372.32|365.72|372.14|365.54|185
1697212200000|2023-10-13 15:50:00|372.28|365.68|372.14|365.54|372.3|365.7|371.99|365.39|231
1697212500000|2023-10-13 15:55:00|372.13|365.53|372.2|365.6|372.24|365.64|372.01|365.41|167
1697212800000|2023-10-13 16:00:00|372.16|365.56|372.21|365.61|372.32|365.72|372.16|365.56|100
1697213100000|2023-10-13 16:05:00|372.33|365.73|372.49|365.89|372.61|366.01|372.33|365.73|155
1697213400000|2023-10-13 16:10:00|372.51|365.91|372.4|365.8|372.52|365.92|372.34|365.74|119
1697213700000|2023-10-13 16:15:00|372.43|365.83|372.6|366|372.61|366.01|372.4|365.8|76
1697214000000|2023-10-13 16:20:00|372.61|366.01|372.77|366.17|372.77|366.17|372.57|365.97|66
1697214300000|2023-10-13 16:25:00|372.74|366.14|372.85|366.25|372.88|366.28|372.63|366.03|91
1697214600000|2023-10-13 16:30:00|372.87|366.27|373.71|367.11|373.77|367.17|372.78|366.18|221
1697214900000|2023-10-13 16:35:00|373.77|367.17|373.7|367.1|373.77|367.17|373.52|366.92|166
1697215200000|2023-10-13 16:40:00|373.71|367.11|374.38|367.78|374.38|367.78|373.62|367.02|183
1697215500000|2023-10-13 16:45:00|374.41|367.81|373.96|367.36|374.46|367.86|373.95|367.35|164
1697215800000|2023-10-13 16:50:00|373.97|367.37|374.18|367.58|374.29|367.69|373.81|367.21|151
1697216100000|2023-10-13 16:55:00|374.21|367.61|374.02|367.42|374.21|367.61|373.94|367.34|93
1697216400000|2023-10-13 17:00:00|374.05|367.45|373.7|367.1|374.12|367.52|373.66|367.06|104
1697216700000|2023-10-13 17:05:00|373.73|367.13|373.72|367.12|373.76|367.16|373.69|367.09|50
1697217000000|2023-10-13 17:10:00|373.73|367.13|373.35|366.75|373.77|367.17|373.27|366.67|98
1697217300000|2023-10-13 17:15:00|373.34|366.74|373.54|366.94|373.59|366.99|373.21|366.61|108
1697217600000|2023-10-13 17:20:00|373.57|366.97|373.69|367.09|373.88|367.28|373.54|366.94|124
1697217900000|2023-10-13 17:25:00|373.66|367.06|373.24|366.64|373.68|367.08|373.19|366.59|70
1697218200000|2023-10-13 17:30:00|373.25|366.65|372.96|366.36|373.32|366.72|372.92|366.32|113
1697218500000|2023-10-13 17:35:00|373.01|366.41|373.34|366.74|373.39|366.79|373.01|366.41|74
1697218800000|2023-10-13 17:40:00|373.37|366.77|373.7|367.1|373.7|367.1|373.32|366.72|107
1697219100000|2023-10-13 17:45:00|373.71|367.11|373.68|367.08|373.8|367.2|373.53|366.93|70
1697219400000|2023-10-13 17:50:00|373.69|367.09|373.86|367.26|374|367.4|373.68|367.08|76
1697219700000|2023-10-13 17:55:00|373.87|367.27|373.89|367.29|373.89|367.29|373.86|367.26|12
1697220000000|2023-10-13 18:00:00|373.9|367.3|373.89|367.29|373.96|367.36|373.87|367.27|21
1697220300000|2023-10-13 18:05:00|373.9|367.3|373.84|367.24|373.97|367.37|373.81|367.21|21
1697220600000|2023-10-13 18:10:00|373.83|367.23|373.89|367.29|373.93|367.33|373.81|367.21|29
1697220900000|2023-10-13 18:15:00|373.88|367.28|373.84|367.24|373.93|367.33|373.74|367.14|41
1697221200000|2023-10-13 18:20:00|373.85|367.25|373.76|367.16|373.9|367.3|373.76|367.16|22
1697221500000|2023-10-13 18:25:00|373.74|367.14|373.72|367.12|373.87|367.27|373.67|367.07|29
1697221800000|2023-10-13 18:30:00|373.71|367.11|373.84|367.24|373.93|367.33|373.69|367.09|31
1697222100000|2023-10-13 18:35:00|373.85|367.25|373.36|366.76|373.85|367.25|373.32|366.72|65
1697222400000|2023-10-13 18:40:00|373.39|366.79|373.47|366.87|373.56|366.96|373.38|366.78|55
1697222700000|2023-10-13 18:45:00|373.49|366.89|373.62|367.02|373.75|367.15|373.48|366.88|49
1697223000000|2023-10-13 18:50:00|373.65|367.05|373.98|367.38|374.03|367.43|373.64|367.04|97
1697223300000|2023-10-13 18:55:00|373.97|367.37|373.89|367.29|374|367.4|373.87|367.27|75
1697223600000|2023-10-13 19:00:00|373.88|367.28|374|367.4|374.03|367.43|373.81|367.21|44
1697223900000|2023-10-13 19:05:00|373.99|367.39|373.67|367.07|374.01|367.41|373.57|366.97|54
1697224200000|2023-10-13 19:10:00|373.63|367.03|374.02|367.42|374.14|367.54|373.62|367.02|80
1697224500000|2023-10-13 19:15:00|374.03|367.43|374.1|367.5|374.16|367.56|373.95|367.35|94
1697224800000|2023-10-13 19:20:00|374.13|367.53|374.21|367.61|374.3|367.7|374.11|367.51|123
1697225100000|2023-10-13 19:25:00|374.26|367.66|374.22|367.62|374.32|367.72|374.04|367.44|73
1697225400000|2023-10-13 19:30:00|374.23|367.63|374.07|367.47|374.23|367.63|374.05|367.45|102
1697225700000|2023-10-13 19:35:00|374.08|367.48|374.15|367.55|374.28|367.68|374.04|367.44|95
1697226000000|2023-10-13 19:40:00|374.14|367.54|373.77|367.17|374.15|367.55|373.75|367.15|77
1697226300000|2023-10-13 19:45:00|373.79|367.19|374.02|367.42|374.04|367.44|373.65|367.05|75
1697226600000|2023-10-13 19:50:00|374.01|367.41|373.84|367.24|374.19|367.59|373.81|367.21|113
1697226900000|2023-10-13 19:55:00|373.8|367.2|374.17|367.57|374.19|367.59|373.75|367.15|107
1697227200000|2023-10-13 20:00:00|374.18|367.58|374.28|367.68|374.32|367.72|373.93|367.33|150
1697227500000|2023-10-13 20:05:00|374.29|367.69|374.56|367.96|374.61|368.01|374.17|367.57|97
1697227800000|2023-10-13 20:10:00|374.55|367.95|374.31|367.71|374.57|367.97|374.28|367.68|46
1697228100000|2023-10-13 20:15:00|374.34|367.74|374.44|367.84|374.45|367.85|374.25|367.65|40
1697228400000|2023-10-13 20:20:00|374.47|367.87|374.42|367.82|374.47|367.87|374.41|367.81|35
1697228700000|2023-10-13 20:25:00|374.46|367.86|374.73|368.13|374.75|368.15|374.43|367.83|93
1697229000000|2023-10-13 20:30:00|374.69|368.09|374.73|368.13|374.73|368.13|374.52|367.92|41
1697229300000|2023-10-13 20:35:00|374.72|368.12|374.99|368.39|374.99|368.39|374.68|368.08|45
1697229600000|2023-10-13 20:40:00|374.95|368.35|375|368.4|375.02|368.42|374.88|368.28|24
1697229900000|2023-10-13 20:45:00|375.01|368.41|374.44|367.84|375.14|368.54|374.41|367.81|69
1697230200000|2023-10-13 20:50:00|374.41|367.81|376.79|370.19|377.9|371.3|374.32|367.72|324
1697230500000|2023-10-13 20:55:00|376.78|370.18|377.16|370.56|377.62|371.02|376.34|369.74|369
1697266800000|2023-10-14 07:00:00|375.95|369.35|375.73|369.13|375.96|369.36|375.58|368.98|100
1697267100000|2023-10-14 07:05:00|375.76|369.16|375.64|369.04|375.93|369.33|375.63|369.03|100
1697267400000|2023-10-14 07:10:00|375.63|369.03|375.61|369.01|375.67|369.07|375.57|368.97|32
1697267700000|2023-10-14 07:15:00|375.58|368.98|376|369.4|376.02|369.42|375.57|368.97|61
1697268000000|2023-10-14 07:20:00|376.03|369.43|376|369.4|376.03|369.43|375.91|369.31|27
1697268300000|2023-10-14 07:25:00|375.99|369.39|375.7|369.1|375.99|369.39|375.7|369.1|19
1697268600000|2023-10-14 07:30:00|375.67|369.07|375.74|369.14|375.75|369.15|375.67|369.07|9
1697268900000|2023-10-14 07:35:00|375.68|369.08|375.76|369.16|375.78|369.18|375.68|369.08|15
1697269200000|2023-10-14 07:40:00|375.77|369.17|375.77|369.17|375.78|369.18|375.76|369.16|7
1697269500000|2023-10-14 07:45:00|375.79|369.19|375.89|369.29|375.95|369.35|375.79|369.19|41
1697269800000|2023-10-14 07:50:00|375.85|369.25|375.87|369.27|375.87|369.27|375.78|369.18|27
1697270100000|2023-10-14 07:55:00|375.86|369.26|376.1|369.5|376.1|369.5|375.85|369.25|21
1697270400000|2023-10-14 08:00:00|376.14|369.54|375.8|369.2|376.25|369.65|375.72|369.12|267
1697270700000|2023-10-14 08:05:00|375.82|369.22|375.96|369.36|375.96|369.36|375.81|369.21|97
1697271000000|2023-10-14 08:10:00|375.94|369.34|375.79|369.19|375.97|369.37|375.61|369.01|218
1697271300000|2023-10-14 08:15:00|375.75|369.15|376.1|369.5|376.12|369.52|375.68|369.08|197
1697271600000|2023-10-14 08:20:00|376.07|369.47|376.19|369.59|376.32|369.72|376.07|369.47|148
1697271900000|2023-10-14 08:25:00|376.15|369.55|376.2|369.6|376.22|369.62|376.11|369.51|22
1697272200000|2023-10-14 08:30:00|376.18|369.58|376.3|369.7|376.32|369.72|376.09|369.49|88
1697272500000|2023-10-14 08:35:00|376.29|369.69|376.08|369.48|376.31|369.71|376.07|369.47|33
1697272800000|2023-10-14 08:40:00|376.07|369.47|375.95|369.35|376.12|369.52|375.95|369.35|36
1697273100000|2023-10-14 08:45:00|375.97|369.37|376|369.4|376.01|369.41|375.94|369.34|13
1697273400000|2023-10-14 08:50:00|376.01|369.41|376.16|369.56|376.16|369.56|375.91|369.31|45
1697273700000|2023-10-14 08:55:00|376.15|369.55|376.11|369.51|376.15|369.55|375.98|369.38|31
1697274000000|2023-10-14 09:00:00|376.12|369.52|376.23|369.63|376.23|369.63|376.06|369.46|26
1697274300000|2023-10-14 09:05:00|376.27|369.67|376.28|369.68|376.31|369.71|376.19|369.59|20
1697274600000|2023-10-14 09:10:00|376.24|369.64|376.25|369.65|376.25|369.65|376.14|369.54|16
1697274900000|2023-10-14 09:15:00|376.22|369.62|376.5|369.9|376.51|369.91|376.22|369.62|10
1697275200000|2023-10-14 09:20:00|376.49|369.89|376.09|369.49|376.49|369.89|375.99|369.39|42
1697275500000|2023-10-14 09:25:00|376.1|369.5|375.99|369.39|376.1|369.5|375.9|369.3|44
1697275800000|2023-10-14 09:30:00|375.98|369.38|376.05|369.45|376.08|369.48|375.95|369.35|7
1697276100000|2023-10-14 09:35:00|376.08|369.48|375.93|369.33|376.12|369.52|375.9|369.3|25
1697276400000|2023-10-14 09:40:00|375.92|369.32|375.95|369.35|375.96|369.36|375.91|369.31|9
1697276700000|2023-10-14 09:45:00|375.98|369.38|376.04|369.44|376.04|369.44|375.98|369.38|4
1697277000000|2023-10-14 09:50:00|376.11|369.51|376.21|369.61|376.22|369.62|376.08|369.48|19
1697277300000|2023-10-14 09:55:00|376.23|369.63|376.33|369.73|376.36|369.76|376.21|369.61|16
1697277600000|2023-10-14 10:00:00|376.44|369.84|376.27|369.67|376.48|369.88|376.27|369.67|15
1697277900000|2023-10-14 10:05:00|376.31|369.71|376.32|369.72|376.32|369.72|376.31|369.71|2
1697278200000|2023-10-14 10:10:00|376.38|369.78|376.62|370.02|376.63|370.03|376.36|369.76|31
1697278500000|2023-10-14 10:15:00|376.6|370|376.64|370.04|376.64|370.04|376.57|369.97|7
1697278800000|2023-10-14 10:20:00|376.63|370.03|376.55|369.95|376.63|370.03|376.49|369.89|12
1697279100000|2023-10-14 10:25:00|376.54|369.94|376.54|369.94|376.57|369.97|376.45|369.85|8
1697279400000|2023-10-14 10:30:00|376.53|369.93|376.87|370.27|376.87|370.27|376.53|369.93|42
1697279700000|2023-10-14 10:35:00|376.86|370.26|376.87|370.27|376.87|370.27|376.86|370.26|6
1697280000000|2023-10-14 10:40:00|376.91|370.31|376.96|370.36|376.96|370.36|376.9|370.3|10
1697280300000|2023-10-14 10:45:00|376.95|370.35|376.95|370.35|376.95|370.35|376.95|370.35|1
1697280600000|2023-10-14 10:50:00|376.78|370.18|376.68|370.08|376.78|370.18|376.64|370.04|25
1697280900000|2023-10-14 10:55:00|376.69|370.09|376.84|370.24|376.85|370.25|376.68|370.08|50
1697281200000|2023-10-14 11:00:00|376.85|370.25|376.86|370.26|376.97|370.37|376.84|370.24|25
1697281500000|2023-10-14 11:05:00|376.85|370.25|376.79|370.19|376.88|370.28|376.78|370.18|29
1697281800000|2023-10-14 11:10:00|376.8|370.2|376.74|370.14|376.82|370.22|376.71|370.11|25
1697282100000|2023-10-14 11:15:00|376.75|370.15|376.89|370.29|376.91|370.31|376.75|370.15|32
1697282400000|2023-10-14 11:20:00|376.9|370.3|376.89|370.29|376.9|370.3|376.88|370.28|10
1697282700000|2023-10-14 11:25:00|376.9|370.3|376.91|370.31|376.91|370.31|376.84|370.24|24
1697283000000|2023-10-14 11:30:00|376.99|370.39|377.03|370.43|377.04|370.44|376.98|370.38|41
1697283300000|2023-10-14 11:35:00|377.02|370.42|376.95|370.35|377.03|370.43|376.92|370.32|69
1697283600000|2023-10-14 11:40:00|376.94|370.34|376.89|370.29|376.96|370.36|376.83|370.23|86
1697283900000|2023-10-14 11:45:00|376.9|370.3|376.79|370.19|376.9|370.3|376.65|370.05|67
1697284200000|2023-10-14 11:50:00|376.81|370.21|376.83|370.23|376.88|370.28|376.81|370.21|36
1697284500000|2023-10-14 11:55:00|376.82|370.22|377.03|370.43|377.06|370.46|376.82|370.22|18
1697284800000|2023-10-14 12:00:00|377.06|370.46|377.38|370.78|377.64|371.04|377.05|370.45|140
1697285100000|2023-10-14 12:05:00|377.37|370.77|377.3|370.7|377.38|370.78|377.27|370.67|57
1697285400000|2023-10-14 12:10:00|377.33|370.73|377.09|370.49|377.33|370.73|377.07|370.47|41
1697285700000|2023-10-14 12:15:00|377.1|370.5|377.11|370.51|377.13|370.53|377.08|370.48|43
1697286000000|2023-10-14 12:20:00|377.14|370.54|377.02|370.42|377.15|370.55|376.97|370.37|38
1697286300000|2023-10-14 12:25:00|377.08|370.48|377.23|370.63|377.24|370.64|377.08|370.48|24
1697286600000|2023-10-14 12:30:00|377.27|370.67|377.29|370.69|377.3|370.7|377.21|370.61|23
1697286900000|2023-10-14 12:35:00|377.3|370.7|377.35|370.75|377.37|370.77|377.3|370.7|11
1697287200000|2023-10-14 12:40:00|377.37|370.77|377.45|370.85|377.45|370.85|377.34|370.74|13
1697287500000|2023-10-14 12:45:00|377.53|370.93|377.58|370.98|377.58|370.98|377.53|370.93|15
1697287800000|2023-10-14 12:50:00|377.65|371.05|377.72|371.12|377.76|371.16|377.63|371.03|25
1697288100000|2023-10-14 12:55:00|377.73|371.13|377.67|371.07|377.73|371.13|377.55|370.95|28
1697288400000|2023-10-14 13:00:00|377.68|371.08|377.74|371.14|377.78|371.18|377.68|371.08|34
1697288700000|2023-10-14 13:05:00|377.73|371.13|377.56|370.96|377.74|371.14|377.55|370.95|28
1697289000000|2023-10-14 13:10:00|377.55|370.95|377.57|370.97|377.58|370.98|377.45|370.85|17
1697289300000|2023-10-14 13:15:00|377.59|370.99|377.56|370.96|377.59|370.99|377.52|370.92|13
1697289600000|2023-10-14 13:20:00|377.57|370.97|377.86|371.26|377.86|371.26|377.56|370.96|25
1697289900000|2023-10-14 13:25:00|377.87|371.27|377.61|371.01|377.94|371.34|377.58|370.98|63
1697290200000|2023-10-14 13:30:00|377.63|371.03|377.65|371.05|377.67|371.07|377.55|370.95|43
1697290500000|2023-10-14 13:35:00|377.69|371.09|377.73|371.13|377.8|371.2|377.69|371.09|42
1697290800000|2023-10-14 13:40:00|377.74|371.14|377.98|371.38|377.98|371.38|377.74|371.14|21
1697291100000|2023-10-14 13:45:00|378.03|371.43|378.1|371.5|378.13|371.53|377.93|371.33|51
1697291400000|2023-10-14 13:50:00|378.14|371.54|378.16|371.56|378.17|371.57|378.11|371.51|55
1697291700000|2023-10-14 13:55:00|378.15|371.55|378.23|371.63|378.24|371.64|378.07|371.47|100
1697292000000|2023-10-14 14:00:00|378.22|371.62|378.48|371.88|378.63|372.03|378.08|371.48|298
1697292300000|2023-10-14 14:05:00|378.47|371.87|378.86|372.26|378.86|372.26|378.36|371.76|89
1697292600000|2023-10-14 14:10:00|378.87|372.27|378.73|372.13|378.96|372.36|378.69|372.09|78
1697292900000|2023-10-14 14:15:00|378.71|372.11|378.86|372.26|379.16|372.56|378.71|372.11|216
1697293200000|2023-10-14 14:20:00|378.87|372.27|378.89|372.29|378.9|372.3|378.84|372.24|16
1697293500000|2023-10-14 14:25:00|378.88|372.28|378.75|372.15|378.9|372.3|378.69|372.09|90
1697293800000|2023-10-14 14:30:00|378.74|372.14|377.6|371|378.75|372.15|377.52|370.92|227
1697294100000|2023-10-14 14:35:00|377.58|370.98|377.44|370.84|377.73|371.13|377.42|370.82|75
1697294400000|2023-10-14 14:40:00|377.45|370.85|377.57|370.97|377.63|371.03|377.3|370.7|35
1697294700000|2023-10-14 14:45:00|377.59|370.99|377.92|371.32|378.12|371.52|377.59|370.99|72
1697295000000|2023-10-14 14:50:00|377.89|371.29|377.73|371.13|377.89|371.29|377.7|371.1|33
1697295300000|2023-10-14 14:55:00|377.72|371.12|377.72|371.12|377.86|371.26|377.65|371.05|26
1697295600000|2023-10-14 15:00:00|377.73|371.13|377.78|371.18|377.92|371.32|377.73|371.13|41
1697295900000|2023-10-14 15:05:00|377.8|371.2|377.88|371.28|377.92|371.32|377.77|371.17|51
1697296200000|2023-10-14 15:10:00|377.9|371.3|378|371.4|378.01|371.41|377.82|371.22|135
1697296500000|2023-10-14 15:15:00|378.04|371.44|378.27|371.67|378.38|371.78|378.04|371.44|46
1697296800000|2023-10-14 15:20:00|378.15|371.55|378.3|371.7|378.35|371.75|378.08|371.48|63
1697297100000|2023-10-14 15:25:00|378.32|371.72|378.32|371.72|378.47|371.87|378.29|371.69|54
1697297400000|2023-10-14 15:30:00|378.33|371.73|378.38|371.78|378.43|371.83|378.3|371.7|25
1697297700000|2023-10-14 15:35:00|378.41|371.81|378.47|371.87|378.48|371.88|378.27|371.67|50
1697298000000|2023-10-14 15:40:00|378.44|371.84|378.95|372.35|378.96|372.36|378.36|371.76|73
1697298300000|2023-10-14 15:45:00|378.96|372.36|379.19|372.59|379.2|372.6|378.92|372.32|42
1697298600000|2023-10-14 15:50:00|379.18|372.58|379.38|372.78|379.38|372.78|378.99|372.39|36
1697298900000|2023-10-14 15:55:00|379.4|372.8|379.44|372.84|379.65|373.05|379.11|372.51|170
1697299200000|2023-10-14 16:00:00|379.45|372.85|379.56|372.96|379.64|373.04|379.29|372.69|141
1697299500000|2023-10-14 16:05:00|379.57|372.97|379.19|372.59|379.72|373.12|379.1|372.5|163
1697299800000|2023-10-14 16:10:00|379.17|372.57|379.14|372.54|379.21|372.61|378.93|372.33|130
1697300100000|2023-10-14 16:15:00|379.16|372.56|379.02|372.42|379.17|372.57|378.91|372.31|61
1697300400000|2023-10-14 16:20:00|379.04|372.44|378.87|372.27|379.09|372.49|378.77|372.17|61
1697300700000|2023-10-14 16:25:00|378.84|372.24|378.69|372.09|378.89|372.29|378.68|372.08|21
1697301000000|2023-10-14 16:30:00|378.68|372.08|378.71|372.11|378.71|372.11|378.68|372.08|11
1697301300000|2023-10-14 16:35:00|378.67|372.07|378.43|371.83|378.67|372.07|378.1|371.5|85
1697301600000|2023-10-14 16:40:00|378.38|371.78|378.41|371.81|378.45|371.85|378.37|371.77|42
1697301900000|2023-10-14 16:45:00|378.43|371.83|378.71|372.11|378.71|372.11|378.41|371.81|37
1697302200000|2023-10-14 16:50:00|378.72|372.12|378.82|372.22|378.84|372.24|378.71|372.11|21
1697302500000|2023-10-14 16:55:00|378.88|372.28|378.82|372.22|379.03|372.43|378.82|372.22|38
1697302800000|2023-10-14 17:00:00|378.78|372.18|378.66|372.06|378.78|372.18|378.57|371.97|61
1697303100000|2023-10-14 17:05:00|378.67|372.07|378.41|371.81|378.67|372.07|378.38|371.78|68
1697303400000|2023-10-14 17:10:00|378.42|371.82|378.11|371.51|378.42|371.82|378.06|371.46|80
1697303700000|2023-10-14 17:15:00|378.09|371.49|378.13|371.53|378.26|371.66|378.04|371.44|51
1697304000000|2023-10-14 17:20:00|378.12|371.52|378.13|371.53|378.19|371.59|378.12|371.52|12
1697304300000|2023-10-14 17:25:00|378.11|371.51|378.02|371.42|378.13|371.53|378.02|371.42|18
1697304600000|2023-10-14 17:30:00|377.99|371.39|377.97|371.37|378.07|371.47|377.94|371.34|19
1697304900000|2023-10-14 17:35:00|377.99|371.39|378.1|371.5|378.13|371.53|377.99|371.39|4
1697305200000|2023-10-14 17:40:00|378.18|371.58|378.06|371.46|378.19|371.59|378.06|371.46|13
1697305500000|2023-10-14 17:45:00|378.09|371.49|378.08|371.48|378.11|371.51|378.05|371.45|11
1697305800000|2023-10-14 17:50:00|378.11|371.51|378.08|371.48|378.11|371.51|378.08|371.48|8
1697306100000|2023-10-14 17:55:00|378.17|371.57|378.16|371.56|378.17|371.57|378.16|371.56|2
1697306400000|2023-10-14 18:00:00|378.17|371.57|378.2|371.6|378.23|371.63|378.09|371.49|16
1697306700000|2023-10-14 18:05:00|378.13|371.53|378.17|371.57|378.21|371.61|378.13|371.53|6
1697307000000|2023-10-14 18:10:00|378.11|371.51|377.21|370.61|378.16|371.56|377.2|370.6|143
1697307300000|2023-10-14 18:15:00|377.38|370.78|377.52|370.92|377.52|370.92|377.28|370.68|44
1697307600000|2023-10-14 18:20:00|377.55|370.95|377.71|371.11|377.76|371.16|377.51|370.91|41
1697307900000|2023-10-14 18:25:00|377.7|371.1|377.63|371.03|377.81|371.21|377.62|371.02|33
1697308200000|2023-10-14 18:30:00|377.64|371.04|377.69|371.09|377.7|371.1|377.61|371.01|17
1697308500000|2023-10-14 18:35:00|377.77|371.17|378.03|371.43|378.03|371.43|377.7|371.1|26
1697308800000|2023-10-14 18:40:00|378.02|371.42|377.73|371.13|378.02|371.42|377.73|371.13|70
1697309100000|2023-10-14 18:45:00|377.66|371.06|377.42|370.82|377.66|371.06|377.36|370.76|32
1697309400000|2023-10-14 18:50:00|377.41|370.81|377.22|370.62|377.46|370.86|377.22|370.62|21
1697309700000|2023-10-14 18:55:00|377.37|370.77|377.37|370.77|377.53|370.93|377.34|370.74|134
1697310000000|2023-10-14 19:00:00|377.38|370.78|377.21|370.61|377.38|370.78|377.19|370.59|187
1697310300000|2023-10-14 19:05:00|377.2|370.6|377.11|370.51|377.2|370.6|377.08|370.48|112
1697310600000|2023-10-14 19:10:00|377.09|370.49|376.85|370.25|377.12|370.52|376.81|370.21|82
1697310900000|2023-10-14 19:15:00|376.84|370.24|377.15|370.55|377.16|370.56|376.8|370.2|100
1697311200000|2023-10-14 19:20:00|377.16|370.56|377.18|370.58|377.22|370.62|377.15|370.55|43
1697311500000|2023-10-14 19:25:00|377.17|370.57|377.22|370.62|377.23|370.63|377.09|370.49|32
1697311800000|2023-10-14 19:30:00|377.19|370.59|377.28|370.68|377.38|370.78|377.18|370.58|37
1697312100000|2023-10-14 19:35:00|377.27|370.67|377.36|370.76|377.36|370.76|377.26|370.66|4
1697312400000|2023-10-14 19:40:00|377.39|370.79|377.34|370.74|377.39|370.79|377.34|370.74|5
1697312700000|2023-10-14 19:45:00|377.25|370.65|377.23|370.63|377.25|370.65|377.22|370.62|5
1697313000000|2023-10-14 19:50:00|377.33|370.73|377.34|370.74|377.38|370.78|377.33|370.73|12
1697313300000|2023-10-14 19:55:00|377.37|370.77|377.53|370.93|377.53|370.93|377.37|370.77|3
1697313600000|2023-10-14 20:00:00|377.54|370.94|377.63|371.03|377.68|371.08|377.54|370.94|16
1697313900000|2023-10-14 20:05:00|377.64|371.04|377.47|370.87|377.71|371.11|377.45|370.85|104
1697314200000|2023-10-14 20:10:00|377.46|370.86|377.51|370.91|377.54|370.94|377.43|370.83|35
1697314500000|2023-10-14 20:15:00|377.52|370.92|377.59|370.99|377.59|370.99|377.51|370.91|11
1697314800000|2023-10-14 20:20:00|377.6|371|377.59|370.99|377.6|371|377.57|370.97|13
1697315100000|2023-10-14 20:25:00|377.57|370.97|377.37|370.77|377.58|370.98|377.23|370.63|95
1697315400000|2023-10-14 20:30:00|377.36|370.76|377.53|370.93|377.53|370.93|377.36|370.76|38
1697315700000|2023-10-14 20:35:00|377.51|370.91|377.46|370.86|377.51|370.91|377.44|370.84|11
1697316000000|2023-10-14 20:40:00|377.47|370.87|377.46|370.86|377.53|370.93|377.46|370.86|3
1697316300000|2023-10-14 20:45:00|377.52|370.92|377.73|371.13|377.73|371.13|377.52|370.92|14
1697316600000|2023-10-14 20:50:00|377.7|371.1|377.66|371.06|377.73|371.13|377.56|370.96|42
1697316900000|2023-10-14 20:55:00|377.67|371.07|377.66|371.06|377.67|371.07|377.66|371.06|4
1697317200000|2023-10-14 21:00:00|377.72|371.12|377.93|371.33|377.96|371.36|377.72|371.12|26
1697317500000|2023-10-14 21:05:00|377.88|371.28|378.32|371.72|378.33|371.73|377.88|371.28|24
1697317800000|2023-10-14 21:10:00|378.33|371.73|378.32|371.72|378.44|371.84|378.32|371.72|10
1697318100000|2023-10-14 21:15:00|378.36|371.76|378.29|371.69|378.43|371.83|378.29|371.69|43
1697318400000|2023-10-14 21:20:00|378.27|371.67|377.89|371.29|378.27|371.67|377.87|371.27|66
1697318700000|2023-10-14 21:25:00|377.82|371.22|377.52|370.92|377.82|371.22|377.42|370.82|105
1697319000000|2023-10-14 21:30:00|377.49|370.89|377.64|371.04|377.64|371.04|377.39|370.79|53
1697319300000|2023-10-14 21:35:00|377.55|370.95|377.63|371.03|377.64|371.04|377.53|370.93|6
1697319600000|2023-10-14 21:40:00|377.52|370.92|377.61|371.01|377.62|371.02|377.52|370.92|26
1697319900000|2023-10-14 21:45:00|377.63|371.03|377.64|371.04|377.66|371.06|377.63|371.03|8
1697320200000|2023-10-14 21:50:00|377.62|371.02|377.51|370.91|377.62|371.02|377.51|370.91|30
1697320500000|2023-10-14 21:55:00|377.5|370.9|377.47|370.87|377.5|370.9|377.45|370.85|31
1697320800000|2023-10-14 22:00:00|377.39|370.79|377.47|370.87|377.61|371.01|377.33|370.73|91
1697321100000|2023-10-14 22:05:00|377.46|370.86|377.27|370.67|377.48|370.88|377.25|370.65|60
1697321400000|2023-10-14 22:10:00|377.26|370.66|377.18|370.58|377.32|370.72|377.18|370.58|38
1697321700000|2023-10-14 22:15:00|377.19|370.59|377.33|370.73|377.33|370.73|377.18|370.58|7
1697322000000|2023-10-14 22:20:00|377.29|370.69|377.08|370.48|377.38|370.78|377.01|370.41|101
1697322300000|2023-10-14 22:25:00|377.14|370.54|377|370.4|377.14|370.54|377|370.4|14
1697322600000|2023-10-14 22:30:00|376.99|370.39|377.02|370.42|377.05|370.45|376.96|370.36|14
1697322900000|2023-10-14 22:35:00|377.01|370.41|376.99|370.39|377.01|370.41|376.97|370.37|6
1697323200000|2023-10-14 22:40:00|376.98|370.38|376.97|370.37|377.04|370.44|376.97|370.37|7
1697323500000|2023-10-14 22:45:00|376.99|370.39|376.99|370.39|376.99|370.39|376.99|370.39|1
1697323800000|2023-10-14 22:50:00|377.04|370.44|376.97|370.37|377.19|370.59|376.97|370.37|18
1697324100000|2023-10-14 22:55:00|377.01|370.41|376.92|370.32|377.1|370.5|376.92|370.32|42
1697324400000|2023-10-14 23:00:00|376.95|370.35|377.08|370.48|377.19|370.59|376.95|370.35|42
1697324700000|2023-10-14 23:05:00|377.09|370.49|377.12|370.52|377.25|370.65|377.06|370.46|52
1697325000000|2023-10-14 23:10:00|377.11|370.51|377.03|370.43|377.12|370.52|377.01|370.41|25
1697325300000|2023-10-14 23:15:00|377.05|370.45|377.31|370.71|377.32|370.72|377.05|370.45|22
1697325600000|2023-10-14 23:20:00|377.3|370.7|377.12|370.52|377.42|370.82|377.09|370.49|36
1697325900000|2023-10-14 23:25:00|377.09|370.49|376.99|370.39|377.09|370.49|376.99|370.39|10
1697326200000|2023-10-14 23:30:00|377|370.4|376.92|370.32|377.12|370.52|376.84|370.24|38
1697326500000|2023-10-14 23:35:00|376.91|370.31|376.94|370.34|377.02|370.42|376.91|370.31|14
1697326800000|2023-10-14 23:40:00|376.95|370.35|377.01|370.41|377.04|370.44|376.94|370.34|20
1697327100000|2023-10-14 23:45:00|377.03|370.43|376.93|370.33|377.03|370.43|376.93|370.33|8
1697327400000|2023-10-14 23:50:00|376.89|370.29|376.94|370.34|376.94|370.34|376.81|370.21|11
1697327700000|2023-10-14 23:55:00|377.01|370.41|376.96|370.36|377.09|370.49|376.89|370.29|32
1697328000000|2023-10-15 00:00:00|377.04|370.44|377.03|370.43|377.06|370.46|376.87|370.27|70
1697328300000|2023-10-15 00:05:00|377.01|370.41|377.14|370.54|377.19|370.59|377.01|370.41|66
1697328600000|2023-10-15 00:10:00|377.15|370.55|377.13|370.53|377.15|370.55|377.04|370.44|52
1697328900000|2023-10-15 00:15:00|377.14|370.54|377.12|370.52|377.23|370.63|377.1|370.5|69
1697329200000|2023-10-15 00:20:00|377.14|370.54|376.96|370.36|377.18|370.58|376.91|370.31|85
1697329500000|2023-10-15 00:25:00|376.97|370.37|376.95|370.35|377.04|370.44|376.91|370.31|14
1697329800000|2023-10-15 00:30:00|376.94|370.34|376.84|370.24|376.97|370.37|376.82|370.22|24
1697330100000|2023-10-15 00:35:00|376.83|370.23|376.49|369.89|376.83|370.23|376.41|369.81|114
1697330400000|2023-10-15 00:40:00|376.51|369.91|376.64|370.04|376.76|370.16|376.51|369.91|53
1697330700000|2023-10-15 00:45:00|376.68|370.08|376.77|370.17|376.79|370.19|376.61|370.01|16
1697331000000|2023-10-15 00:50:00|376.76|370.16|376.54|369.94|376.78|370.18|376.53|369.93|24
1697331300000|2023-10-15 00:55:00|376.55|369.95|377.05|370.45|377.05|370.45|376.55|369.95|37
1697331600000|2023-10-15 01:00:00|377.04|370.44|376.81|370.21|377.04|370.44|376.81|370.21|60
1697331900000|2023-10-15 01:05:00|376.83|370.23|376.94|370.34|376.95|370.35|376.82|370.22|43
1697332200000|2023-10-15 01:10:00|376.95|370.35|376.97|370.37|376.98|370.38|376.94|370.34|17
1697332500000|2023-10-15 01:15:00|376.98|370.38|377.1|370.5|377.11|370.51|376.92|370.32|49
1697332800000|2023-10-15 01:20:00|377.08|370.48|377.06|370.46|377.13|370.53|377|370.4|78
1697333100000|2023-10-15 01:25:00|377.07|370.47|377.06|370.46|377.23|370.63|376.99|370.39|106
1697333400000|2023-10-15 01:30:00|377.07|370.47|377|370.4|377.22|370.62|376.98|370.38|39
1697333700000|2023-10-15 01:35:00|377.01|370.41|377.13|370.53|377.13|370.53|376.94|370.34|29
1697334000000|2023-10-15 01:40:00|377.12|370.52|378.22|371.62|378.32|371.72|377.09|370.49|227
1697334300000|2023-10-15 01:45:00|378.23|371.63|378.34|371.74|378.46|371.86|377.99|371.39|91
1697334600000|2023-10-15 01:50:00|378.32|371.72|377.99|371.39|378.32|371.72|377.97|371.37|40
1697334900000|2023-10-15 01:55:00|378.05|371.45|377.91|371.31|378.22|371.62|377.87|371.27|28
1697335200000|2023-10-15 02:00:00|377.93|371.33|378.18|371.58|378.4|371.8|377.91|371.31|43
1697335500000|2023-10-15 02:05:00|378.14|371.54|377.73|371.13|378.17|371.57|377.66|371.06|84
1697335800000|2023-10-15 02:10:00|377.72|371.12|377.8|371.2|377.8|371.2|377.66|371.06|15
1697336100000|2023-10-15 02:15:00|377.76|371.16|377.69|371.09|377.77|371.17|377.54|370.94|42
1697336400000|2023-10-15 02:20:00|377.67|371.07|377.5|370.9|377.67|371.07|377.5|370.9|23
1697336700000|2023-10-15 02:25:00|377.51|370.91|377.68|371.08|377.69|371.09|377.49|370.89|11
1697337000000|2023-10-15 02:30:00|377.66|371.06|377.69|371.09|377.72|371.12|377.55|370.95|18
1697337300000|2023-10-15 02:35:00|377.68|371.08|377.72|371.12|377.72|371.12|377.56|370.96|13
1697337600000|2023-10-15 02:40:00|377.78|371.18|377.98|371.38|378.01|371.41|377.75|371.15|37
1697337900000|2023-10-15 02:45:00|377.97|371.37|377.78|371.18|377.97|371.37|377.78|371.18|14
1697338200000|2023-10-15 02:50:00|377.79|371.19|377.69|371.09|377.79|371.19|377.67|371.07|22
1697338500000|2023-10-15 02:55:00|377.75|371.15|377.81|371.21|377.82|371.22|377.74|371.14|4
1697338800000|2023-10-15 03:00:00|377.8|371.2|377.41|370.81|377.83|371.23|377.41|370.81|27
1697339100000|2023-10-15 03:05:00|377.4|370.8|377.39|370.79|377.41|370.81|377.39|370.79|8
1697339400000|2023-10-15 03:10:00|377.45|370.85|377.56|370.96|377.57|370.97|377.45|370.85|12
1697339700000|2023-10-15 03:15:00|377.58|370.98|377.71|371.11|377.74|371.14|377.58|370.98|17
1697340000000|2023-10-15 03:20:00|377.75|371.15|377.75|371.15|377.75|371.15|377.75|371.15|1
1697340300000|2023-10-15 03:25:00|377.73|371.13|377.59|370.99|377.8|371.2|377.55|370.95|45
1697340600000|2023-10-15 03:30:00|377.61|371.01|377.77|371.17|377.79|371.19|377.61|371.01|15
1697340900000|2023-10-15 03:35:00|377.76|371.16|377.41|370.81|377.76|371.16|377.39|370.79|26
1697341200000|2023-10-15 03:40:00|377.36|370.76|377.38|370.78|377.46|370.86|377.33|370.73|20
1697341500000|2023-10-15 03:45:00|377.4|370.8|377.24|370.64|377.4|370.8|377.1|370.5|71
1697341800000|2023-10-15 03:50:00|377.02|370.42|376.7|370.1|377.02|370.42|376.69|370.09|50
1697342100000|2023-10-15 03:55:00|376.69|370.09|376.42|369.82|376.73|370.13|376.4|369.8|85
1697342400000|2023-10-15 04:00:00|376.41|369.81|376.43|369.83|376.65|370.05|376.41|369.81|100
1697342700000|2023-10-15 04:05:00|376.44|369.84|376.3|369.7|376.44|369.84|376.25|369.65|43
1697343000000|2023-10-15 04:10:00|376.32|369.72|375.91|369.31|376.32|369.72|375.85|369.25|55
1697343300000|2023-10-15 04:15:00|375.92|369.32|375.78|369.18|375.99|369.39|375.76|369.16|126
1697343600000|2023-10-15 04:20:00|375.77|369.17|375.85|369.25|375.9|369.3|375.76|369.16|91
1697343900000|2023-10-15 04:25:00|375.86|369.26|375.83|369.23|375.96|369.36|375.78|369.18|156
1697344200000|2023-10-15 04:30:00|375.86|369.26|375.89|369.29|375.95|369.35|375.78|369.18|122
1697344500000|2023-10-15 04:35:00|375.93|369.33|375.77|369.17|375.93|369.33|375.72|369.12|143
1697344800000|2023-10-15 04:40:00|375.8|369.2|375.61|369.01|375.83|369.23|375.52|368.92|133
1697345100000|2023-10-15 04:45:00|375.64|369.04|375.62|369.02|375.73|369.13|375.45|368.85|140
1697345400000|2023-10-15 04:50:00|375.65|369.05|375.59|368.99|375.73|369.13|375.57|368.97|118
1697345700000|2023-10-15 04:55:00|375.63|369.03|375.72|369.12|375.92|369.32|375.6|369|164
1697346000000|2023-10-15 05:00:00|375.74|369.14|375.39|368.79|375.82|369.22|375.38|368.78|223
1697346300000|2023-10-15 05:05:00|375.42|368.82|375.4|368.8|375.5|368.9|375.39|368.79|105
1697346600000|2023-10-15 05:10:00|375.43|368.83|375.2|368.6|375.45|368.85|375.01|368.41|210
1697346900000|2023-10-15 05:15:00|375.21|368.61|374.99|368.39|375.26|368.66|374.99|368.39|165
1697347200000|2023-10-15 05:20:00|375.02|368.42|375.03|368.43|375.09|368.49|374.98|368.38|87
1697347500000|2023-10-15 05:25:00|375.06|368.46|375.01|368.41|375.06|368.46|374.94|368.34|116
1697347800000|2023-10-15 05:30:00|374.96|368.36|375.01|368.41|375.03|368.43|374.95|368.35|78
1697348100000|2023-10-15 05:35:00|375.03|368.43|374.96|368.36|375.2|368.6|374.92|368.32|86
1697348400000|2023-10-15 05:40:00|374.97|368.37|374.48|367.88|374.97|368.37|374.2|367.6|161
1697348700000|2023-10-15 05:45:00|374.47|367.87|374.54|367.94|374.68|368.08|374.32|367.72|189
1697349000000|2023-10-15 05:50:00|374.53|367.93|374.6|368|374.68|368.08|374.52|367.92|119
1697349300000|2023-10-15 05:55:00|374.63|368.03|374.48|367.88|374.63|368.03|374.39|367.79|93
1697349600000|2023-10-15 06:00:00|374.45|367.85|374.43|367.83|374.47|367.87|374.36|367.76|144
1697349900000|2023-10-15 06:05:00|374.42|367.82|374.74|368.14|374.77|368.17|374.37|367.77|143
1697350200000|2023-10-15 06:10:00|374.77|368.17|374.48|367.88|374.77|368.17|374.42|367.82|98
1697350500000|2023-10-15 06:15:00|374.51|367.91|374.56|367.96|374.59|367.99|374.48|367.88|114
1697350800000|2023-10-15 06:20:00|374.6|368|374.65|368.05|374.74|368.14|374.58|367.98|103
1697351100000|2023-10-15 06:25:00|374.67|368.07|374.49|367.89|374.67|368.07|374.49|367.89|33
1697351400000|2023-10-15 06:30:00|374.47|367.87|374.48|367.88|374.52|367.92|374.41|367.81|90
1697351700000|2023-10-15 06:35:00|374.5|367.9|374.51|367.91|374.57|367.97|374.41|367.81|57
1697352000000|2023-10-15 06:40:00|374.55|367.95|374.42|367.82|374.59|367.99|374.38|367.78|50
1697352300000|2023-10-15 06:45:00|374.43|367.83|374.55|367.95|374.59|367.99|374.43|367.83|57
1697352600000|2023-10-15 06:50:00|374.56|367.96|374.6|368|374.63|368.03|374.56|367.96|103
1697352900000|2023-10-15 06:55:00|374.63|368.03|374.64|368.04|374.86|368.26|374.6|368|84
1697353200000|2023-10-15 07:00:00|374.61|368.01|374.58|367.98|374.63|368.03|374.57|367.97|22
1697353500000|2023-10-15 07:05:00|374.59|367.99|374.62|368.02|374.63|368.03|374.59|367.99|7
1697353800000|2023-10-15 07:10:00|374.64|368.04|374.64|368.04|374.66|368.06|374.62|368.02|26
1697354100000|2023-10-15 07:15:00|374.65|368.05|374.57|367.97|374.74|368.14|374.57|367.97|40
1697354400000|2023-10-15 07:20:00|374.59|367.99|374.7|368.1|374.71|368.11|374.56|367.96|57
1697354700000|2023-10-15 07:25:00|374.71|368.11|374.96|368.36|374.99|368.39|374.71|368.11|75
1697355000000|2023-10-15 07:30:00|374.97|368.37|375.02|368.42|375.05|368.45|374.96|368.36|74
1697355300000|2023-10-15 07:35:00|375.04|368.44|374.98|368.38|375.06|368.46|374.95|368.35|61
1697355600000|2023-10-15 07:40:00|374.97|368.37|374.98|368.38|374.99|368.39|374.92|368.32|14
1697355900000|2023-10-15 07:45:00|374.97|368.37|375.04|368.44|375.07|368.47|374.97|368.37|38
1697356200000|2023-10-15 07:50:00|375.05|368.45|375.11|368.51|375.14|368.54|375.02|368.42|23
1697356500000|2023-10-15 07:55:00|375.12|368.52|375.24|368.64|375.26|368.66|375.04|368.44|71
1697356800000|2023-10-15 08:00:00|375.18|368.58|375.38|368.78|375.41|368.81|375.05|368.45|236
1697357100000|2023-10-15 08:05:00|375.43|368.83|375.23|368.63|375.44|368.84|375.15|368.55|142
1697357400000|2023-10-15 08:10:00|375.22|368.62|374.98|368.38|375.26|368.66|374.98|368.38|116
1697357700000|2023-10-15 08:15:00|375.02|368.42|374.92|368.32|375.02|368.42|374.9|368.3|76
1697358000000|2023-10-15 08:20:00|374.95|368.35|376.51|369.91|376.58|369.98|374.92|368.32|213
1697358300000|2023-10-15 08:25:00|376.49|369.89|376.79|370.19|376.83|370.23|376.43|369.83|227
1697358600000|2023-10-15 08:30:00|376.82|370.22|376.55|369.95|376.96|370.36|376.44|369.84|238
1697358900000|2023-10-15 08:35:00|376.58|369.98|376.91|370.31|377|370.4|376.55|369.95|186
1697359200000|2023-10-15 08:40:00|376.97|370.37|377.09|370.49|377.14|370.54|376.79|370.19|155
1697359500000|2023-10-15 08:45:00|377.05|370.45|379.05|372.45|379.13|372.53|376.96|370.36|222
1697359800000|2023-10-15 08:50:00|379.06|372.46|378.17|371.57|379.18|372.58|378|371.4|212
1697360100000|2023-10-15 08:55:00|378.18|371.58|378.18|371.58|378.28|371.68|377.9|371.3|175
1697360400000|2023-10-15 09:00:00|378.19|371.59|379.42|372.82|379.45|372.85|378.09|371.49|164
1697360700000|2023-10-15 09:05:00|379.55|372.95|379.39|372.79|379.6|373|379.27|372.67|188
1697361000000|2023-10-15 09:10:00|379.42|372.82|379.66|373.06|379.7|373.1|379.33|372.73|301
1697361300000|2023-10-15 09:15:00|379.65|373.05|379.78|373.18|379.79|373.19|379.6|373|63
1697361600000|2023-10-15 09:20:00|379.79|373.19|380.03|373.43|380.07|373.47|379.79|373.19|55
1697361900000|2023-10-15 09:25:00|380.06|373.46|380.14|373.54|380.14|373.54|379.72|373.12|182
1697362200000|2023-10-15 09:30:00|380.15|373.55|380.84|374.24|380.84|374.24|380.15|373.55|140
1697362500000|2023-10-15 09:35:00|380.7|374.1|380.67|374.07|380.86|374.26|380.52|373.92|163
1697362800000|2023-10-15 09:40:00|380.64|374.04|379.88|373.28|380.66|374.06|379.67|373.07|99
1697363100000|2023-10-15 09:45:00|379.87|373.27|379.94|373.34|379.97|373.37|379.54|372.94|102
1697363400000|2023-10-15 09:50:00|379.95|373.35|379.74|373.14|379.95|373.35|379.15|372.55|112
1697363700000|2023-10-15 09:55:00|379.75|373.15|380.54|373.94|380.54|373.94|379.07|372.47|73
1697364000000|2023-10-15 10:00:00|380.5|373.9|380.1|373.5|381.08|374.48|380.03|373.43|188
1697364300000|2023-10-15 10:05:00|380.11|373.51|379.94|373.34|380.11|373.51|379.93|373.33|54
1697364600000|2023-10-15 10:10:00|379.93|373.33|379.57|372.97|379.94|373.34|379.32|372.72|113
1697364900000|2023-10-15 10:15:00|379.56|372.96|379.3|372.7|379.56|372.96|379.29|372.69|48
1697365200000|2023-10-15 10:20:00|379.32|372.72|379.35|372.75|379.46|372.86|379.28|372.68|115
1697365500000|2023-10-15 10:25:00|379.37|372.77|379.19|372.59|379.55|372.95|379.19|372.59|70
1697365800000|2023-10-15 10:30:00|379.21|372.61|378.91|372.31|379.36|372.76|378.9|372.3|64
1697366100000|2023-10-15 10:35:00|378.95|372.35|378.95|372.35|379.24|372.64|378.83|372.23|72
1697366400000|2023-10-15 10:40:00|378.91|372.31|379|372.4|379.04|372.44|378.81|372.21|32
1697366700000|2023-10-15 10:45:00|379.03|372.43|378.86|372.26|379.06|372.46|378.86|372.26|14
1697367000000|2023-10-15 10:50:00|378.77|372.17|379.05|372.45|379.14|372.54|378.77|372.17|52
1697367300000|2023-10-15 10:55:00|379.03|372.43|379.05|372.45|379.15|372.55|379.03|372.43|56
1697367600000|2023-10-15 11:00:00|379.02|372.42|378.75|372.15|379.05|372.45|378.69|372.09|119
1697367900000|2023-10-15 11:05:00|378.76|372.16|378.45|371.85|378.76|372.16|378.44|371.84|114
1697368200000|2023-10-15 11:10:00|378.48|371.88|378.54|371.94|378.63|372.03|378.47|371.87|115
1697368500000|2023-10-15 11:15:00|378.53|371.93|378.44|371.84|378.54|371.94|378.35|371.75|67
1697368800000|2023-10-15 11:20:00|378.45|371.85|378.39|371.79|378.57|371.97|378.34|371.74|44
1697369100000|2023-10-15 11:25:00|378.4|371.8|378.5|371.9|378.6|372|378.39|371.79|44
1697369400000|2023-10-15 11:30:00|378.52|371.92|378.38|371.78|378.62|372.02|378.38|371.78|35
1697369700000|2023-10-15 11:35:00|378.37|371.77|378.31|371.71|378.37|371.77|378.31|371.71|5
1697370000000|2023-10-15 11:40:00|378.33|371.73|378.32|371.72|378.34|371.74|378.32|371.72|4
1697370300000|2023-10-15 11:45:00|378.33|371.73|378.07|371.47|378.33|371.73|378.02|371.42|12
1697370600000|2023-10-15 11:50:00|378.04|371.44|377.9|371.3|378.06|371.46|377.9|371.3|14
1697370900000|2023-10-15 11:55:00|377.94|371.34|377.85|371.25|377.94|371.34|377.77|371.17|15
1697371200000|2023-10-15 12:00:00|377.82|371.22|377.85|371.25|377.85|371.25|377.68|371.08|21
1697371500000|2023-10-15 12:05:00|377.84|371.24|376.91|370.31|377.84|371.24|376.59|369.99|51
1697371800000|2023-10-15 12:10:00|376.92|370.32|376.96|370.36|376.99|370.39|376.92|370.32|12
1697372100000|2023-10-15 12:15:00|376.94|370.34|377.08|370.48|377.1|370.5|376.89|370.29|25
1697372400000|2023-10-15 12:20:00|377.17|370.57|377.34|370.74|377.39|370.79|377.17|370.57|17
1697372700000|2023-10-15 12:25:00|377.33|370.73|377.37|370.77|377.4|370.8|377.31|370.71|12
1697373000000|2023-10-15 12:30:00|377.42|370.82|378.03|371.43|378.05|371.45|377.42|370.82|41
1697373300000|2023-10-15 12:35:00|378.05|371.45|378.39|371.79|378.4|371.8|377.72|371.12|51
1697373600000|2023-10-15 12:40:00|378.47|371.87|378.5|371.9|378.62|372.02|378.25|371.65|82
1697373900000|2023-10-15 12:45:00|378.38|371.78|378.37|371.77|378.51|371.91|378.26|371.66|53
1697374200000|2023-10-15 12:50:00|378.36|371.76|378.17|371.57|378.52|371.92|378.17|371.57|70
1697374500000|2023-10-15 12:55:00|378.16|371.56|378.06|371.46|378.29|371.69|378.03|371.43|71
1697374800000|2023-10-15 13:00:00|378.04|371.44|377.47|370.87|378.04|371.44|377.2|370.6|151
1697375100000|2023-10-15 13:05:00|377.5|370.9|377.56|370.96|377.72|371.12|377.31|370.71|89
1697375400000|2023-10-15 13:10:00|377.57|370.97|378.36|371.76|378.52|371.92|377.57|370.97|97
1697375700000|2023-10-15 13:15:00|378.37|371.77|378.87|372.27|379|372.4|378.37|371.77|46
1697376000000|2023-10-15 13:20:00|378.86|372.26|379.13|372.53|379.15|372.55|378.54|371.94|88
1697376300000|2023-10-15 13:25:00|379.11|372.51|378.5|371.9|379.34|372.74|378.5|371.9|263
1697376600000|2023-10-15 13:30:00|378.52|371.92|378.24|371.64|378.89|372.29|378.22|371.62|160
1697376900000|2023-10-15 13:35:00|378.23|371.63|377.64|371.04|378.23|371.63|377.47|370.87|146
1697377200000|2023-10-15 13:40:00|377.57|370.97|377.41|370.81|377.77|371.17|377.41|370.81|51
1697377500000|2023-10-15 13:45:00|377.43|370.83|376.88|370.28|377.49|370.89|376.57|369.97|193
1697377800000|2023-10-15 13:50:00|376.86|370.26|376.58|369.98|376.93|370.33|376.55|369.95|126
1697378100000|2023-10-15 13:55:00|376.63|370.03|376.95|370.35|377.04|370.44|376.47|369.87|99
1697378400000|2023-10-15 14:00:00|376.9|370.3|377.61|371.01|377.61|371.01|376.81|370.21|91
1697378700000|2023-10-15 14:05:00|377.63|371.03|377.55|370.95|377.74|371.14|377.51|370.91|29
1697379000000|2023-10-15 14:10:00|377.52|370.92|377.76|371.16|377.99|371.39|377.52|370.92|95
1697379300000|2023-10-15 14:15:00|377.75|371.15|377.72|371.12|377.88|371.28|377.53|370.93|24
1697379600000|2023-10-15 14:20:00|377.71|371.11|377.94|371.34|377.94|371.34|377.55|370.95|48
1697379900000|2023-10-15 14:25:00|377.99|371.39|377.9|371.3|378.08|371.48|377.84|371.24|40
1697380200000|2023-10-15 14:30:00|377.93|371.33|378.16|371.56|378.26|371.66|377.92|371.32|50
1697380500000|2023-10-15 14:35:00|378.04|371.44|378.21|371.61|378.21|371.61|377.79|371.19|33
1697380800000|2023-10-15 14:40:00|378.22|371.62|378.28|371.68|378.35|371.75|378.14|371.54|43
1697381100000|2023-10-15 14:45:00|378.15|371.55|378|371.4|378.17|371.57|377.95|371.35|23
1697381400000|2023-10-15 14:50:00|377.99|371.39|377.95|371.35|377.99|371.39|377.9|371.3|23
1697381700000|2023-10-15 14:55:00|377.91|371.31|377.89|371.29|378.04|371.44|377.88|371.28|22
1697382000000|2023-10-15 15:00:00|377.9|371.3|377.9|371.3|378.05|371.45|377.88|371.28|33
1697382300000|2023-10-15 15:05:00|377.86|371.26|377.8|371.2|377.87|371.27|377.55|370.95|47
1697382600000|2023-10-15 15:10:00|377.79|371.19|377.88|371.28|378.07|371.47|377.79|371.19|32
1697382900000|2023-10-15 15:15:00|377.87|371.27|377.68|371.08|377.87|371.27|377.62|371.02|46
1697383200000|2023-10-15 15:20:00|377.65|371.05|377.48|370.88|377.65|371.05|377.42|370.82|14
1697383500000|2023-10-15 15:25:00|377.55|370.95|377.62|371.02|377.63|371.03|377.53|370.93|10
1697383800000|2023-10-15 15:30:00|377.65|371.05|377.68|371.08|377.72|371.12|377.65|371.05|9
1697384100000|2023-10-15 15:35:00|377.75|371.15|377.73|371.13|377.81|371.21|377.71|371.11|16
1697384400000|2023-10-15 15:40:00|377.77|371.17|377.84|371.24|377.84|371.24|377.74|371.14|12
1697384700000|2023-10-15 15:45:00|377.83|371.23|377.73|371.13|377.84|371.24|377.71|371.11|19
1697385000000|2023-10-15 15:50:00|377.72|371.12|377.76|371.16|377.76|371.16|377.72|371.12|3
1697385300000|2023-10-15 15:55:00|377.74|371.14|377.71|371.11|377.74|371.14|377.71|371.11|4
1697385600000|2023-10-15 16:00:00|377.75|371.15|377.75|371.15|377.8|371.2|377.71|371.11|28
1697385900000|2023-10-15 16:05:00|377.73|371.13|377.74|371.14|377.76|371.16|377.71|371.11|5
1697386200000|2023-10-15 16:10:00|377.77|371.17|377.9|371.3|377.9|371.3|377.76|371.16|8
1697386800000|2023-10-15 16:20:00|377.91|371.31|377.94|371.34|377.94|371.34|377.91|371.31|2
1697387100000|2023-10-15 16:25:00|377.96|371.36|377.95|371.35|377.99|371.39|377.94|371.34|6
1697387400000|2023-10-15 16:30:00|378.02|371.42|378.17|371.57|378.21|371.61|378.01|371.41|51
1697387700000|2023-10-15 16:35:00|378.15|371.55|378.4|371.8|378.4|371.8|378.14|371.54|147
1697388000000|2023-10-15 16:40:00|378.41|371.81|378.47|371.87|378.49|371.89|378.34|371.74|57
1697388300000|2023-10-15 16:45:00|378.44|371.84|378.35|371.75|378.49|371.89|378.3|371.7|65
1697388600000|2023-10-15 16:50:00|378.36|371.76|378.54|371.94|378.55|371.95|378.35|371.75|54
1697389200000|2023-10-15 17:00:00|378.55|371.95|379.11|372.51|379.13|372.53|378.55|371.95|55
1697389500000|2023-10-15 17:05:00|379.13|372.53|379.39|372.79|379.4|372.8|379.03|372.43|70
1697389800000|2023-10-15 17:10:00|379.38|372.78|379.18|372.58|379.45|372.85|379.12|372.52|103
1697390100000|2023-10-15 17:15:00|379.1|372.5|379.03|372.43|379.1|372.5|378.82|372.22|37
1697390400000|2023-10-15 17:20:00|379.07|372.47|379.37|372.77|379.37|372.77|379.07|372.47|25
1697390700000|2023-10-15 17:25:00|379.35|372.75|379.21|372.61|379.35|372.75|379.04|372.44|54
1697391000000|2023-10-15 17:30:00|379.35|372.75|379.1|372.5|379.41|372.81|379.06|372.46|37
1697391300000|2023-10-15 17:35:00|379.13|372.53|379.63|373.03|379.64|373.04|379.11|372.51|40
1697391600000|2023-10-15 17:40:00|379.5|372.9|379.36|372.76|379.5|372.9|379.29|372.69|9
1697391900000|2023-10-15 17:45:00|379.39|372.79|379.09|372.49|379.52|372.92|379.08|372.48|29
1697392200000|2023-10-15 17:50:00|379.08|372.48|379.09|372.49|379.12|372.52|379.08|372.48|4
1697392500000|2023-10-15 17:55:00|379.1|372.5|379.41|372.81|379.43|372.83|379.1|372.5|21
1697392800000|2023-10-15 18:00:00|379.43|372.83|379.6|373|379.7|373.1|379.42|372.82|25
1697393100000|2023-10-15 18:05:00|379.61|373.01|379.6|373|379.61|373.01|379.6|373|2
1697393700000|2023-10-15 18:15:00|379.43|372.83|379.18|372.58|379.43|372.83|379.18|372.58|20
1697394000000|2023-10-15 18:20:00|379.2|372.6|379.17|372.57|379.2|372.6|379.17|372.57|4
1697394300000|2023-10-15 18:25:00|379.18|372.58|379.36|372.76|379.36|372.76|379.18|372.58|8
1697394600000|2023-10-15 18:30:00|379.28|372.68|379.5|372.9|379.53|372.93|379.2|372.6|28
1697394900000|2023-10-15 18:35:00|379.52|372.92|379.67|373.07|379.89|373.29|379.51|372.91|110
1697395200000|2023-10-15 18:40:00|379.68|373.08|379.84|373.24|379.86|373.26|379.67|373.07|24
1697395500000|2023-10-15 18:45:00|379.87|373.27|379.71|373.11|379.87|373.27|379.63|373.03|68
1697395800000|2023-10-15 18:50:00|379.69|373.09|379.72|373.12|379.74|373.14|379.61|373.01|30
1697396100000|2023-10-15 18:55:00|379.75|373.15|379.9|373.3|379.9|373.3|379.67|373.07|25
1697396400000|2023-10-15 19:00:00|379.91|373.31|379.92|373.32|380.01|373.41|379.77|373.17|75
1697396700000|2023-10-15 19:05:00|379.95|373.35|380.16|373.56|380.26|373.66|379.95|373.35|51
1697397000000|2023-10-15 19:10:00|380.09|373.49|379.95|373.35|380.09|373.49|379.92|373.32|41
1697397300000|2023-10-15 19:15:00|379.97|373.37|379.62|373.02|380.07|373.47|379.55|372.95|55
1697397600000|2023-10-15 19:20:00|379.59|372.99|379.51|372.91|379.66|373.06|379.48|372.88|60
1697397900000|2023-10-15 19:25:00|379.53|372.93|379.43|372.83|379.61|373.01|379.43|372.83|23
1697398200000|2023-10-15 19:30:00|379.44|372.84|379.43|372.83|379.47|372.87|379.43|372.83|12
1697398500000|2023-10-15 19:35:00|379.27|372.67|379.39|372.79|379.4|372.8|379.13|372.53|46
1697398800000|2023-10-15 19:40:00|379.28|372.68|379.09|372.49|379.28|372.68|379.08|372.48|58
1697399100000|2023-10-15 19:45:00|379.07|372.47|379.17|372.57|379.29|372.69|379.06|372.46|37
1697399400000|2023-10-15 19:50:00|379.14|372.54|379.34|372.74|379.41|372.81|379.14|372.54|33
1697399700000|2023-10-15 19:55:00|379.38|372.78|379.48|372.88|379.48|372.88|379.33|372.73|17
1697400000000|2023-10-15 20:00:00|379.49|372.89|379.7|373.1|379.82|373.22|379.45|372.85|51
1697400300000|2023-10-15 20:05:00|379.79|373.19|379.75|373.15|379.84|373.24|379.62|373.02|46
1697400600000|2023-10-15 20:10:00|379.86|373.26|379.73|373.13|379.86|373.26|379.64|373.04|23
1697400900000|2023-10-15 20:15:00|379.71|373.11|379.45|372.85|379.75|373.15|379.42|372.82|30
1697401200000|2023-10-15 20:20:00|379.52|372.92|379.48|372.88|379.55|372.95|379.42|372.82|26
1697401500000|2023-10-15 20:25:00|379.58|372.98|379.61|373.01|379.72|373.12|379.47|372.87|40
1697401800000|2023-10-15 20:30:00|379.54|372.94|379.53|372.93|379.87|373.27|379.45|372.85|77
1697402100000|2023-10-15 20:35:00|379.48|372.88|379.59|372.99|379.6|373|379.48|372.88|7
1697402400000|2023-10-15 20:40:00|379.6|373|380.55|373.95|381.1|374.5|379.6|373|270
1697402700000|2023-10-15 20:45:00|380.56|373.96|380.71|374.11|380.86|374.26|380.23|373.63|223
1697403000000|2023-10-15 20:50:00|380.74|374.14|380.56|373.96|380.8|374.2|380.28|373.68|82
1697403300000|2023-10-15 20:55:00|380.57|373.97|380.66|374.06|380.68|374.08|380.49|373.89|56
1697403600000|2023-10-15 21:00:00|380.68|374.08|380.76|374.16|381.04|374.44|380.67|374.07|83
1697403900000|2023-10-15 21:05:00|380.77|374.17|380.12|373.52|380.88|374.28|380.12|373.52|67
1697404200000|2023-10-15 21:10:00|379.91|373.31|379.29|372.69|379.91|373.31|379.24|372.64|126
1697404500000|2023-10-15 21:15:00|379.28|372.68|379.83|373.23|379.84|373.24|379.27|372.67|64
1697404800000|2023-10-15 21:20:00|379.81|373.21|380.31|373.71|380.31|373.71|379.78|373.18|43
1697405100000|2023-10-15 21:25:00|380.34|373.74|380.07|373.47|380.43|373.83|380.07|373.47|25
1697405400000|2023-10-15 21:30:00|380.04|373.44|380.19|373.59|380.22|373.62|380|373.4|21
1697405700000|2023-10-15 21:35:00|380.18|373.58|380.04|373.44|380.32|373.72|380.04|373.44|45
1697406000000|2023-10-15 21:40:00|380.02|373.42|379.63|373.03|380.02|373.42|379.63|373.03|76
1697406300000|2023-10-15 21:45:00|379.61|373.01|379.61|373.01|379.63|373.03|379.6|373|10
1697406600000|2023-10-15 21:50:00|379.62|373.02|379.53|372.93|379.66|373.06|379.53|372.93|19
1697406900000|2023-10-15 21:55:00|379.57|372.97|379.62|373.02|379.66|373.06|379.54|372.94|21
1697407200000|2023-10-15 22:00:00|379.63|373.03|380.33|373.73|380.35|373.75|379.63|373.03|112
1697407500000|2023-10-15 22:05:00|380.31|373.71|380.62|374.02|380.64|374.04|380.31|373.71|125
1697407800000|2023-10-15 22:10:00|380.63|374.03|380.76|374.16|380.76|374.16|380.22|373.62|93
1697408100000|2023-10-15 22:15:00|380.63|374.03|380.62|374.02|380.7|374.1|380.47|373.87|45
1697408400000|2023-10-15 22:20:00|380.59|373.99|379.92|373.32|380.59|373.99|379.91|373.31|64
1697408700000|2023-10-15 22:25:00|379.91|373.31|380.02|373.42|380.16|373.56|379.91|373.31|42
1697409000000|2023-10-15 22:30:00|380.04|373.44|380.24|373.64|380.55|373.95|380.03|373.43|80
1697409300000|2023-10-15 22:35:00|380.28|373.68|379.98|373.38|380.28|373.68|379.92|373.32|59
1697409600000|2023-10-15 22:40:00|380.01|373.41|379.58|372.98|380.01|373.41|379.51|372.91|59
1697409900000|2023-10-15 22:45:00|379.56|372.96|378.64|372.04|379.58|372.98|378.64|372.04|188
1697410200000|2023-10-15 22:50:00|378.68|372.08|378.58|371.98|378.94|372.34|378.56|371.96|107
1697410500000|2023-10-15 22:55:00|378.55|371.95|378.86|372.26|378.88|372.28|378.41|371.81|53
1697410800000|2023-10-15 23:00:00|378.85|372.25|378.72|372.12|378.88|372.28|378.42|371.82|62
1697411100000|2023-10-15 23:05:00|378.71|372.11|378.62|372.02|379.06|372.46|378.53|371.93|69
1697411400000|2023-10-15 23:10:00|378.66|372.06|378.57|371.97|378.66|372.06|378.36|371.76|58
1697411700000|2023-10-15 23:15:00|378.58|371.98|378.65|372.05|378.7|372.1|378.57|371.97|21
1697412000000|2023-10-15 23:20:00|378.48|371.88|378.55|371.95|378.55|371.95|378.31|371.71|10
1697412300000|2023-10-15 23:25:00|378.46|371.86|378.63|372.03|378.63|372.03|378.46|371.86|18
1697412600000|2023-10-15 23:30:00|378.62|372.02|378.65|372.05|378.68|372.08|378.51|371.91|16
1697412900000|2023-10-15 23:35:00|378.66|372.06|378.76|372.16|378.79|372.19|378.65|372.05|21
1697413200000|2023-10-15 23:40:00|378.79|372.19|378.61|372.01|378.91|372.31|378.54|371.94|50
1697413500000|2023-10-15 23:45:00|378.62|372.02|378.73|372.13|378.75|372.15|378.62|372.02|27
1697413800000|2023-10-15 23:50:00|378.74|372.14|378.54|371.94|378.83|372.23|378.51|371.91|56
1697414100000|2023-10-15 23:55:00|378.57|371.97|378.8|372.2|378.83|372.23|378.55|371.95|44
1697414400000|2023-10-16 00:00:00|378.79|372.19|378.64|372.04|378.83|372.23|378.41|371.81|142
1697414700000|2023-10-16 00:05:00|378.63|372.03|378.9|372.3|378.95|372.35|378.62|372.02|90
1697415000000|2023-10-16 00:10:00|378.88|372.28|378.69|372.09|379.15|372.55|378.67|372.07|142
1697415300000|2023-10-16 00:15:00|378.7|372.1|378.64|372.04|378.82|372.22|378.49|371.89|70
1697415600000|2023-10-16 00:20:00|378.67|372.07|378.52|371.92|378.67|372.07|378.48|371.88|81
1697415900000|2023-10-16 00:25:00|378.38|371.78|378.45|371.85|378.47|371.87|378.36|371.76|20
1697416200000|2023-10-16 00:30:00|378.46|371.86|378.61|372.01|378.67|372.07|378.46|371.86|28
1697416500000|2023-10-16 00:35:00|378.46|371.86|378.24|371.64|378.46|371.86|378.24|371.64|12
1697416800000|2023-10-16 00:40:00|378.11|371.51|377.99|371.39|378.11|371.51|377.99|371.39|12
1697417100000|2023-10-16 00:45:00|378|371.4|378.03|371.43|378.04|371.44|377.99|371.39|15
1697417400000|2023-10-16 00:50:00|378.02|371.42|378.26|371.66|378.29|371.69|377.99|371.39|30
1697417700000|2023-10-16 00:55:00|378.23|371.63|378.08|371.48|378.23|371.63|378.03|371.43|19
1697418000000|2023-10-16 01:00:00|378.17|371.57|378.16|371.56|378.19|371.59|378.03|371.43|34
1697418300000|2023-10-16 01:05:00|378.26|371.66|378.22|371.62|378.37|371.77|378.2|371.6|33
1697418600000|2023-10-16 01:10:00|378.23|371.63|378.25|371.65|378.43|371.83|378.23|371.63|22
1697418900000|2023-10-16 01:15:00|378.26|371.66|378.37|371.77|378.49|371.89|378.26|371.66|38
1697419200000|2023-10-16 01:20:00|378.38|371.78|378.44|371.84|378.49|371.89|378.35|371.75|34
1697419500000|2023-10-16 01:25:00|378.45|371.85|379.06|372.46|379.06|372.46|378.45|371.85|41
1697419800000|2023-10-16 01:30:00|378.99|372.39|379.18|372.58|379.31|372.71|378.97|372.37|67
1697420100000|2023-10-16 01:35:00|379.17|372.57|378.73|372.13|379.17|372.57|378.72|372.12|45
1697420400000|2023-10-16 01:40:00|378.74|372.14|378.86|372.26|378.86|372.26|378.74|372.14|4
1697420700000|2023-10-16 01:45:00|378.87|372.27|378.98|372.38|379.06|372.46|378.87|372.27|16
1697421000000|2023-10-16 01:50:00|379.01|372.41|379.16|372.56|379.26|372.66|379.01|372.41|41
1697421300000|2023-10-16 01:55:00|379.19|372.59|378.78|372.18|379.19|372.59|378.76|372.16|39
1697421600000|2023-10-16 02:00:00|378.88|372.28|378.56|371.96|378.9|372.3|378.54|371.94|49
1697421900000|2023-10-16 02:05:00|378.59|371.99|378.64|372.04|378.75|372.15|378.57|371.97|29
1697422200000|2023-10-16 02:10:00|378.58|371.98|378.63|372.03|378.69|372.09|378.58|371.98|13
1697422500000|2023-10-16 02:15:00|378.66|372.06|378.77|372.17|378.8|372.2|378.63|372.03|28
1697422800000|2023-10-16 02:20:00|378.76|372.16|378.89|372.29|379.09|372.49|378.76|372.16|28
1697423100000|2023-10-16 02:25:00|378.93|372.33|379.14|372.54|379.3|372.7|378.93|372.33|19
1697423400000|2023-10-16 02:30:00|379.15|372.55|378.97|372.37|379.36|372.76|378.87|372.27|65
1697423700000|2023-10-16 02:35:00|378.98|372.38|378.71|372.11|379.06|372.46|378.68|372.08|46
1697424000000|2023-10-16 02:40:00|378.75|372.15|378.61|372.01|378.79|372.19|378.61|372.01|25
1697424300000|2023-10-16 02:45:00|378.63|372.03|378.54|371.94|378.69|372.09|378.51|371.91|20
1697424900000|2023-10-16 02:55:00|378.35|371.75|377.94|371.34|378.35|371.75|377.94|371.34|19
1697425200000|2023-10-16 03:00:00|377.76|371.16|377.5|370.9|377.76|371.16|377.41|370.81|27
1697425500000|2023-10-16 03:05:00|377.43|370.83|377.44|370.84|377.44|370.84|377.41|370.81|11
1697425800000|2023-10-16 03:10:00|377.39|370.79|377.47|370.87|377.5|370.9|377.32|370.72|22
1697426100000|2023-10-16 03:15:00|377.43|370.83|377.45|370.85|377.47|370.87|377.25|370.65|29
1697426400000|2023-10-16 03:20:00|377.47|370.87|377.63|371.03|377.64|371.04|377.46|370.86|44
1697426700000|2023-10-16 03:25:00|377.67|371.07|378.08|371.48|378.08|371.48|377.67|371.07|29
1697427000000|2023-10-16 03:30:00|378.09|371.49|378.07|371.47|378.1|371.5|378.07|371.47|4
1697427300000|2023-10-16 03:35:00|378.06|371.46|378.06|371.46|378.06|371.46|378.06|371.46|1
1697427600000|2023-10-16 03:40:00|378.05|371.45|378.11|371.51|378.11|371.51|378.05|371.45|7
1697427900000|2023-10-16 03:45:00|378.1|371.5|378.45|371.85|378.45|371.85|378.1|371.5|21
1697428200000|2023-10-16 03:50:00|378.53|371.93|379.03|372.43|379.03|372.43|378.51|371.91|25
1697428500000|2023-10-16 03:55:00|379.04|372.44|379.38|372.78|379.42|372.82|379.02|372.42|55
1697428800000|2023-10-16 04:00:00|379.39|372.79|379.49|372.89|379.56|372.96|379.39|372.79|85
1697429100000|2023-10-16 04:05:00|379.48|372.88|379.42|372.82|379.48|372.88|379.24|372.64|59
1697429400000|2023-10-16 04:10:00|379.43|372.83|379.78|373.18|379.78|373.18|379.43|372.83|24
1697429700000|2023-10-16 04:15:00|379.77|373.17|379.44|372.84|379.77|373.17|379.43|372.83|26
1697430000000|2023-10-16 04:20:00|379.43|372.83|379.23|372.63|379.43|372.83|379.17|372.57|39
1697430300000|2023-10-16 04:25:00|379.22|372.62|379.13|372.53|379.23|372.63|378.98|372.38|19
1697430600000|2023-10-16 04:30:00|379.14|372.54|379.05|372.45|379.17|372.57|379.02|372.42|18
1697430900000|2023-10-16 04:35:00|379.07|372.47|378.82|372.22|379.11|372.51|378.73|372.13|44
1697431200000|2023-10-16 04:40:00|378.77|372.17|378.78|372.18|378.78|372.18|378.74|372.14|9
1697431500000|2023-10-16 04:45:00|378.82|372.22|379.16|372.56|379.19|372.59|378.81|372.21|70
1697431800000|2023-10-16 04:50:00|379.17|372.57|379.27|372.67|379.27|372.67|379.04|372.44|28
1697432100000|2023-10-16 04:55:00|379.31|372.71|379.12|372.52|379.4|372.8|379.12|372.52|51
1697432400000|2023-10-16 05:00:00|379.13|372.53|379.39|372.79|379.4|372.8|379.13|372.53|42
1697432700000|2023-10-16 05:05:00|379.4|372.8|379.71|373.11|379.72|373.12|379.39|372.79|74
1697433000000|2023-10-16 05:10:00|379.7|373.1|379.7|373.1|379.81|373.21|379.58|372.98|72
1697433300000|2023-10-16 05:15:00|379.68|373.08|383.04|376.44|383.15|376.55|379.68|373.08|295
1697433600000|2023-10-16 05:20:00|383.03|376.43|383.58|376.98|383.96|377.36|382.41|375.81|390
1697433900000|2023-10-16 05:25:00|383.59|376.99|384.39|377.79|384.39|377.79|383.59|376.99|317
1697434200000|2023-10-16 05:30:00|384.27|377.67|384.96|378.36|385.46|378.86|384.27|377.67|330
1697434500000|2023-10-16 05:35:00|384.98|378.38|385.67|379.07|385.71|379.11|384.85|378.25|402
1697434800000|2023-10-16 05:40:00|385.68|379.08|384.38|377.78|385.71|379.11|384.37|377.77|318
1697435100000|2023-10-16 05:45:00|384.39|377.79|383.72|377.12|384.59|377.99|383.48|376.88|228
1697435400000|2023-10-16 05:50:00|383.68|377.08|383.58|376.98|384.21|377.61|383.39|376.79|186
1697435700000|2023-10-16 05:55:00|383.59|376.99|383.66|377.06|383.74|377.14|383.39|376.79|139
1697436000000|2023-10-16 06:00:00|383.68|377.08|383.89|377.29|384.09|377.49|383.68|377.08|124
1697436300000|2023-10-16 06:05:00|383.92|377.32|383.3|376.7|384.1|377.5|383.23|376.63|139
1697436600000|2023-10-16 06:10:00|383.31|376.71|383.62|377.02|383.89|377.29|383.31|376.71|94
1697436900000|2023-10-16 06:15:00|383.56|376.96|383.03|376.43|383.69|377.09|382.98|376.38|99
1697437200000|2023-10-16 06:20:00|383.02|376.42|382.64|376.04|383.05|376.45|382.63|376.03|66
1697437500000|2023-10-16 06:25:00|382.65|376.05|381.7|375.1|382.66|376.06|381.62|375.02|124
1697437800000|2023-10-16 06:30:00|381.67|375.07|382.54|375.94|382.6|376|381.58|374.98|136
1697438100000|2023-10-16 06:35:00|382.56|375.96|382.46|375.86|382.68|376.08|382.24|375.64|85
1697438400000|2023-10-16 06:40:00|382.47|375.87|382.48|375.88|382.74|376.14|382.47|375.87|70
1697438700000|2023-10-16 06:45:00|382.5|375.9|381.94|375.34|382.5|375.9|381.9|375.3|73
1697439000000|2023-10-16 06:50:00|381.96|375.36|382.02|375.42|382.04|375.44|381.89|375.29|47
1697439300000|2023-10-16 06:55:00|382.03|375.43|381.91|375.31|382.09|375.49|381.89|375.29|78
1697439600000|2023-10-16 07:00:00|381.95|375.35|382.17|375.57|382.26|375.66|381.95|375.35|93
1697439900000|2023-10-16 07:05:00|382.16|375.56|381.87|375.27|382.19|375.59|381.87|375.27|45
1697440200000|2023-10-16 07:10:00|381.96|375.36|382.13|375.53|382.13|375.53|381.88|375.28|49
1697440500000|2023-10-16 07:15:00|382.21|375.61|382.54|375.94|382.56|375.96|382.04|375.44|71
1697440800000|2023-10-16 07:20:00|382.53|375.93|382.73|376.13|382.76|376.16|382.53|375.93|23
1697441100000|2023-10-16 07:25:00|382.74|376.14|382.98|376.38|383.11|376.51|382.74|376.14|85
1697441400000|2023-10-16 07:30:00|383.07|376.47|383.35|376.75|383.46|376.86|382.99|376.39|85
1697441700000|2023-10-16 07:35:00|383.3|376.7|383.62|377.02|383.62|377.02|383.23|376.63|43
1697442000000|2023-10-16 07:40:00|383.61|377.01|383.44|376.84|383.77|377.17|383.44|376.84|86
1697442300000|2023-10-16 07:45:00|383.47|376.87|383.34|376.74|383.52|376.92|383.33|376.73|85
1697442600000|2023-10-16 07:50:00|383.37|376.77|383.31|376.71|383.39|376.79|383.31|376.71|31
1697442900000|2023-10-16 07:55:00|383.32|376.72|383.62|377.02|383.69|377.09|383.31|376.71|91
1697443200000|2023-10-16 08:00:00|383.67|377.07|384.5|377.9|384.57|377.97|383.67|377.07|141
1697443500000|2023-10-16 08:05:00|384.51|377.91|384.37|377.77|384.52|377.92|384.35|377.75|49
1697443800000|2023-10-16 08:10:00|384.38|377.78|384.27|377.67|384.45|377.85|384.26|377.66|82
1697444100000|2023-10-16 08:15:00|384.29|377.69|384.18|377.58|384.37|377.77|384.11|377.51|77
1697444400000|2023-10-16 08:20:00|384.17|377.57|384.38|377.78|384.4|377.8|384|377.4|105
1697444700000|2023-10-16 08:25:00|384.35|377.75|384.06|377.46|384.39|377.79|384.06|377.46|102
1697445000000|2023-10-16 08:30:00|384.07|377.47|384.08|377.48|384.41|377.81|384.06|377.46|69
1697445300000|2023-10-16 08:35:00|384.09|377.49|383.72|377.12|384.11|377.51|383.66|377.06|51
1697445600000|2023-10-16 08:40:00|383.7|377.1|383.59|376.99|383.7|377.1|383.28|376.68|46
1697445900000|2023-10-16 08:45:00|383.58|376.98|383.61|377.01|383.73|377.13|383.51|376.91|29
1697446200000|2023-10-16 08:50:00|383.59|376.99|383.54|376.94|383.59|376.99|383.41|376.81|38
1697446500000|2023-10-16 08:55:00|383.53|376.93|383.32|376.72|383.54|376.94|383.12|376.52|49
1697446800000|2023-10-16 09:00:00|383.25|376.65|383.09|376.49|383.27|376.67|383.09|376.49|26
1697447100000|2023-10-16 09:05:00|383.1|376.5|382.22|375.62|383.13|376.53|382.19|375.59|93
1697447400000|2023-10-16 09:10:00|382.14|375.54|381.2|374.6|382.14|375.54|381.18|374.58|176
1697447700000|2023-10-16 09:15:00|381.21|374.61|380.88|374.28|381.38|374.78|380.77|374.17|120
1697448000000|2023-10-16 09:20:00|380.87|374.27|380.85|374.25|381.54|374.94|380.82|374.22|167
1697448300000|2023-10-16 09:25:00|380.83|374.23|379.87|373.27|381.14|374.54|378.9|372.3|210
1697448600000|2023-10-16 09:30:00|379.88|373.28|380.72|374.12|380.86|374.26|379.86|373.26|189
1697448900000|2023-10-16 09:35:00|380.75|374.15|381.2|374.6|381.28|374.68|380.7|374.1|98
1697449200000|2023-10-16 09:40:00|381.23|374.63|380.99|374.39|381.27|374.67|380.64|374.04|92
1697449500000|2023-10-16 09:45:00|380.98|374.38|381.15|374.55|381.26|374.66|380.9|374.3|167
1697449800000|2023-10-16 09:50:00|381.14|374.54|381.36|374.76|381.39|374.79|380.76|374.16|110
1697450100000|2023-10-16 09:55:00|381.34|374.74|381.85|375.25|381.97|375.37|381.25|374.65|93
1697450400000|2023-10-16 10:00:00|381.84|375.24|381.68|375.08|381.87|375.27|381.48|374.88|84
1697450700000|2023-10-16 10:05:00|381.69|375.09|381.65|375.05|381.83|375.23|381.59|374.99|51
1697451000000|2023-10-16 10:10:00|381.62|375.02|381.82|375.22|382.14|375.54|381.61|375.01|60
1697451300000|2023-10-16 10:15:00|381.81|375.21|381.65|375.05|381.82|375.22|381.59|374.99|84
1697451600000|2023-10-16 10:20:00|381.66|375.06|381.44|374.84|381.67|375.07|381.36|374.76|73
1697451900000|2023-10-16 10:25:00|381.42|374.82|381.35|374.75|381.51|374.91|381.19|374.59|66
1697452200000|2023-10-16 10:30:00|381.37|374.77|381.75|375.15|381.77|375.17|381.36|374.76|44
1697452500000|2023-10-16 10:35:00|381.76|375.16|381.85|375.25|381.97|375.37|381.76|375.16|17
1697452800000|2023-10-16 10:40:00|381.88|375.28|382.13|375.53|382.25|375.65|381.87|375.27|41
1697453100000|2023-10-16 10:45:00|382.1|375.5|382.1|375.5|382.13|375.53|381.74|375.14|74
1697453400000|2023-10-16 10:50:00|382.08|375.48|381.92|375.32|382.11|375.51|381.88|375.28|59
1697453700000|2023-10-16 10:55:00|381.9|375.3|381.7|375.1|382.13|375.53|381.67|375.07|53
1697454000000|2023-10-16 11:00:00|381.72|375.12|381.58|374.98|381.85|375.25|381.56|374.96|39
1697454300000|2023-10-16 11:05:00|381.55|374.95|381.46|374.86|381.55|374.95|381.39|374.79|12
1697454600000|2023-10-16 11:10:00|381.45|374.85|381.2|374.6|381.46|374.86|381.2|374.6|42
1697454900000|2023-10-16 11:15:00|381.19|374.59|381.39|374.79|381.41|374.81|381.19|374.59|13
1697455200000|2023-10-16 11:20:00|381.42|374.82|381.87|375.27|381.87|375.27|381.39|374.79|49
1697455500000|2023-10-16 11:25:00|381.79|375.19|381.69|375.09|381.85|375.25|381.67|375.07|29
1697455800000|2023-10-16 11:30:00|381.68|375.08|381.49|374.89|381.68|375.08|381.49|374.89|45
1697456100000|2023-10-16 11:35:00|381.46|374.86|381.79|375.19|381.81|375.21|381.32|374.72|68
1697456400000|2023-10-16 11:40:00|381.8|375.2|381.78|375.18|381.8|375.2|381.58|374.98|38
1697456700000|2023-10-16 11:45:00|381.81|375.21|381.9|375.3|382|375.4|381.72|375.12|42
1697457000000|2023-10-16 11:50:00|381.91|375.31|382.04|375.44|382.04|375.44|381.91|375.31|21
1697457300000|2023-10-16 11:55:00|382.06|375.46|382.26|375.66|382.26|375.66|382.06|375.46|40
1697457600000|2023-10-16 12:00:00|382.28|375.68|381.92|375.32|382.34|375.74|381.92|375.32|46
1697457900000|2023-10-16 12:05:00|381.9|375.3|382.22|375.62|382.22|375.62|381.83|375.23|65
1697458200000|2023-10-16 12:10:00|382.23|375.63|382.41|375.81|382.58|375.98|382.23|375.63|50
1697458500000|2023-10-16 12:15:00|382.39|375.79|382.49|375.89|382.54|375.94|382.39|375.79|35
1697458800000|2023-10-16 12:20:00|382.5|375.9|382.67|376.07|382.69|376.09|382.38|375.78|81
1697459100000|2023-10-16 12:25:00|382.65|376.05|383.04|376.44|383.42|376.82|382.65|376.05|139
1697459400000|2023-10-16 12:30:00|383.15|376.55|383.03|376.43|383.22|376.62|382.87|376.27|139
1697459700000|2023-10-16 12:35:00|383.01|376.41|383.2|376.6|383.21|376.61|383|376.4|56
1697460000000|2023-10-16 12:40:00|383.19|376.59|382.92|376.32|383.19|376.59|382.66|376.06|131
1697460300000|2023-10-16 12:45:00|382.95|376.35|383.34|376.74|383.48|376.88|382.95|376.35|75
1697460600000|2023-10-16 12:50:00|383.35|376.75|383.33|376.73|383.54|376.94|383.28|376.68|114
1697460900000|2023-10-16 12:55:00|383.31|376.71|383.44|376.84|383.48|376.88|383.18|376.58|80
1697461200000|2023-10-16 13:00:00|383.51|376.91|383.85|377.25|383.96|377.36|383.4|376.8|258
1697461500000|2023-10-16 13:05:00|383.86|377.26|383.68|377.08|383.95|377.35|383.46|376.86|247
1697461800000|2023-10-16 13:10:00|383.7|377.1|383.25|376.65|383.7|377.1|382.99|376.39|100
1697462100000|2023-10-16 13:15:00|383.38|376.78|383.44|376.84|383.49|376.89|383.1|376.5|89
1697462400000|2023-10-16 13:20:00|383.47|376.87|383.76|377.16|384.46|377.86|383.21|376.61|383
1697462700000|2023-10-16 13:25:00|383.77|377.17|389.39|382.79|389.39|382.79|383.67|377.07|400
1697463000000|2023-10-16 13:30:00|390.79|384.19|389.64|383.04|392.58|385.98|388.8|382.2|401
1697463300000|2023-10-16 13:35:00|389.56|382.96|387.99|381.39|389.89|383.29|386.15|379.55|459
1697463600000|2023-10-16 13:40:00|388.01|381.41|382.8|376.2|388.01|381.41|382.19|375.59|192
1697463900000|2023-10-16 13:45:00|383.16|376.56|378.35|371.75|385.24|378.64|378.35|371.75|488
1697464200000|2023-10-16 13:50:00|378.01|371.41|381.06|374.46|381.92|375.32|377.57|370.97|524
1697464500000|2023-10-16 13:55:00|381.04|374.44|380.77|374.17|381.22|374.62|380.34|373.74|591
1697464800000|2023-10-16 14:00:00|380.83|374.23|380.82|374.22|381.38|374.78|380.23|373.63|513
1697465100000|2023-10-16 14:05:00|380.84|374.24|379.51|372.91|381.02|374.42|378.94|372.34|385
1697465400000|2023-10-16 14:10:00|379.52|372.92|379.5|372.9|379.99|373.39|378.98|372.38|328
1697465700000|2023-10-16 14:15:00|379.47|372.87|380.19|373.59|380.49|373.89|379.47|372.87|229
1697466000000|2023-10-16 14:20:00|380.17|373.57|381.72|375.12|381.83|375.23|380.17|373.57|232
1697466300000|2023-10-16 14:25:00|381.56|374.96|381.74|375.14|381.88|375.28|381.13|374.53|262
1697466600000|2023-10-16 14:30:00|381.75|375.15|382.27|375.67|383.02|376.42|381.75|375.15|413
1697466900000|2023-10-16 14:35:00|382.26|375.66|381.99|375.39|382.81|376.21|381.89|375.29|385
1697467200000|2023-10-16 14:40:00|382.02|375.42|382.41|375.81|382.45|375.85|381.65|375.05|253
1697467500000|2023-10-16 14:45:00|382.36|375.76|382.31|375.71|382.63|376.03|381.98|375.38|210
1697467800000|2023-10-16 14:50:00|382.3|375.7|382.32|375.72|382.33|375.73|382.16|375.56|69
1697468100000|2023-10-16 14:55:00|382.33|375.73|382.06|375.46|382.51|375.91|381.97|375.37|114
1697468400000|2023-10-16 15:00:00|382.08|375.48|382.29|375.69|382.31|375.71|381.76|375.16|225
1697468700000|2023-10-16 15:05:00|382.28|375.68|381.78|375.18|382.48|375.88|381.69|375.09|254
1697469000000|2023-10-16 15:10:00|381.79|375.19|381.67|375.07|381.79|375.19|381.35|374.75|380
1697469300000|2023-10-16 15:15:00|381.68|375.08|380.83|374.23|381.76|375.16|380.83|374.23|261
1697469600000|2023-10-16 15:20:00|380.88|374.28|380.28|373.68|380.88|374.28|380.03|373.43|393
1697469900000|2023-10-16 15:25:00|380.29|373.69|380.18|373.58|380.53|373.93|380.17|373.57|145
1697470200000|2023-10-16 15:30:00|380.22|373.62|380.18|373.58|380.59|373.99|380.02|373.42|173
1697470500000|2023-10-16 15:35:00|380.17|373.57|379.53|372.93|380.17|373.57|379.34|372.74|307
1697470800000|2023-10-16 15:40:00|379.52|372.92|379.21|372.61|379.56|372.96|379.17|372.57|102
1697471100000|2023-10-16 15:45:00|379.2|372.6|379.52|372.92|379.52|372.92|378.95|372.35|312
1697471400000|2023-10-16 15:50:00|379.56|372.96|379.96|373.36|380.17|373.57|379.47|372.87|241
1697471700000|2023-10-16 15:55:00|379.97|373.37|379.7|373.1|380|373.4|379.58|372.98|208
1697472000000|2023-10-16 16:00:00|379.76|373.16|379.5|372.9|380.15|373.55|379.4|372.8|269
1697472300000|2023-10-16 16:05:00|379.45|372.85|379.99|373.39|380|373.4|379.45|372.85|492
1697472600000|2023-10-16 16:10:00|380|373.4|380.08|373.48|380.4|373.8|379.85|373.25|405
1697472900000|2023-10-16 16:15:00|380.11|373.51|380.09|373.49|380.22|373.62|379.85|373.25|296
1697473200000|2023-10-16 16:20:00|380.08|373.48|379.93|373.33|380.12|373.52|379.83|373.23|152
1697473500000|2023-10-16 16:25:00|379.96|373.36|379.55|372.95|379.96|373.36|379.41|372.81|321
1697473800000|2023-10-16 16:30:00|379.58|372.98|379.3|372.7|379.67|373.07|379.27|372.67|199
1697474100000|2023-10-16 16:35:00|379.21|372.61|379.85|373.25|379.88|373.28|379.18|372.58|155
1697474400000|2023-10-16 16:40:00|379.83|373.23|379.65|373.05|379.83|373.23|379.49|372.89|228
1697474700000|2023-10-16 16:45:00|379.67|373.07|379.6|373|379.91|373.31|379.59|372.99|274
1697475000000|2023-10-16 16:50:00|379.59|372.99|379.49|372.89|379.68|373.08|379.49|372.89|155
1697475300000|2023-10-16 16:55:00|379.5|372.9|379.39|372.79|379.5|372.9|379.35|372.75|62
1697475600000|2023-10-16 17:00:00|379.4|372.8|379.67|373.07|379.8|373.2|379.4|372.8|215
1697475900000|2023-10-16 17:05:00|379.66|373.06|379.83|373.23|379.87|373.27|379.6|373|245
1697476200000|2023-10-16 17:10:00|379.82|373.22|379.83|373.23|380.16|373.56|379.71|373.11|278
1697476500000|2023-10-16 17:15:00|379.81|373.21|379.9|373.3|380.06|373.46|379.79|373.19|250
1697476800000|2023-10-16 17:20:00|379.87|373.27|379.33|372.73|379.9|373.3|379.28|372.68|189
1697477100000|2023-10-16 17:25:00|379.32|372.72|379.13|372.53|379.47|372.87|379.1|372.5|200
1697477400000|2023-10-16 17:30:00|379.12|372.52|378.99|372.39|379.21|372.61|378.84|372.24|257
1697477700000|2023-10-16 17:35:00|379.02|372.42|379.07|372.47|379.27|372.67|378.99|372.39|253
1697478000000|2023-10-16 17:40:00|379.06|372.46|379.37|372.77|379.4|372.8|378.99|372.39|226
1697478300000|2023-10-16 17:45:00|379.39|372.79|379.38|372.78|379.39|372.79|379.11|372.51|272
1697478600000|2023-10-16 17:50:00|379.36|372.76|379.3|372.7|379.36|372.76|379.22|372.62|91
1697478900000|2023-10-16 17:55:00|379.33|372.73|379.65|373.05|379.67|373.07|379.33|372.73|141
1697479200000|2023-10-16 18:00:00|379.64|373.04|379.9|373.3|380.35|373.75|379.6|373|210
1697479500000|2023-10-16 18:05:00|379.94|373.34|379.99|373.39|380.06|373.46|379.9|373.3|54
1697479800000|2023-10-16 18:10:00|380|373.4|380.52|373.92|380.57|373.97|379.98|373.38|119
1697480100000|2023-10-16 18:15:00|380.51|373.91|380.6|374|380.96|374.36|380.42|373.82|266
1697480400000|2023-10-16 18:20:00|380.61|374.01|379.94|373.34|380.73|374.13|379.93|373.33|264
1697480700000|2023-10-16 18:25:00|379.95|373.35|380.05|373.45|380.14|373.54|379.95|373.35|179
1697481000000|2023-10-16 18:30:00|380.04|373.44|379.99|373.39|380.07|373.47|379.72|373.12|141
1697481300000|2023-10-16 18:35:00|379.97|373.37|380.03|373.43|380.09|373.49|379.83|373.23|189
1697481600000|2023-10-16 18:40:00|380.06|373.46|380.04|373.44|380.08|373.48|379.81|373.21|81
1697481900000|2023-10-16 18:45:00|380.07|373.47|380.19|373.59|380.28|373.68|379.94|373.34|217
1697482200000|2023-10-16 18:50:00|380.21|373.61|381.07|374.47|381.09|374.49|380.21|373.61|394
1697482500000|2023-10-16 18:55:00|381.08|374.48|381.23|374.63|381.48|374.88|380.98|374.38|345
1697482800000|2023-10-16 19:00:00|381.25|374.65|382.64|376.04|383.16|376.56|381.11|374.51|435
1697483100000|2023-10-16 19:05:00|382.67|376.07|383.09|376.49|383.57|376.97|382.59|375.99|578
1697483400000|2023-10-16 19:10:00|383.06|376.46|383.53|376.93|383.62|377.02|382.73|376.13|433
1697483700000|2023-10-16 19:15:00|383.51|376.91|383.39|376.79|383.64|377.04|382.99|376.39|371
1697484000000|2023-10-16 19:20:00|383.35|376.75|383.71|377.11|383.75|377.15|383.29|376.69|297
1697484300000|2023-10-16 19:25:00|383.68|377.08|383.5|376.9|383.79|377.19|383.4|376.8|269
1697484600000|2023-10-16 19:30:00|383.48|376.88|382.53|375.93|383.54|376.94|382.53|375.93|365
1697484900000|2023-10-16 19:35:00|382.55|375.95|381.87|375.27|382.71|376.11|381.83|375.23|341
1697485200000|2023-10-16 19:40:00|381.89|375.29|381.86|375.26|382.05|375.45|381.6|375|338
1697485500000|2023-10-16 19:45:00|381.84|375.24|382.18|375.58|382.26|375.66|381.55|374.95|314
1697485800000|2023-10-16 19:50:00|382.17|375.57|382.01|375.41|382.39|375.79|381.9|375.3|242
1697486100000|2023-10-16 19:55:00|382.03|375.43|381.95|375.35|382.04|375.44|381.44|374.84|292
1697486400000|2023-10-16 20:00:00|381.91|375.31|381.91|375.31|382.23|375.63|381.83|375.23|329
1697486700000|2023-10-16 20:05:00|381.95|375.35|381.92|375.32|381.96|375.36|381.74|375.14|187
1697487000000|2023-10-16 20:10:00|381.91|375.31|382.49|375.89|382.54|375.94|381.89|375.29|231
1697487300000|2023-10-16 20:15:00|382.51|375.91|382.6|376|382.85|376.25|382.42|375.82|340
1697487600000|2023-10-16 20:20:00|382.59|375.99|383.35|376.75|383.37|376.77|382.59|375.99|293
1697487900000|2023-10-16 20:25:00|383.36|376.76|383.22|376.62|383.36|376.76|383.1|376.5|234
1697488200000|2023-10-16 20:30:00|383.2|376.6|383.16|376.56|383.61|377.01|382.88|376.28|276
1697488500000|2023-10-16 20:35:00|383.13|376.53|383.88|377.28|384|377.4|383.13|376.53|214
1697488800000|2023-10-16 20:40:00|383.9|377.3|383.58|376.98|383.9|377.3|383.58|376.98|204
1697489100000|2023-10-16 20:45:00|383.6|377|382.8|376.2|383.82|377.22|382.8|376.2|307
1697489400000|2023-10-16 20:50:00|382.78|376.18|382.17|375.57|382.8|376.2|382.16|375.56|308
1697489700000|2023-10-16 20:55:00|382.16|375.56|381.94|375.34|382.18|375.58|381.42|374.82|321
1697490000000|2023-10-16 21:00:00|381.93|375.33|381.88|375.28|382.13|375.53|381.69|375.09|208
1697490300000|2023-10-16 21:05:00|381.92|375.32|380.8|374.2|381.94|375.34|380.76|374.16|283
1697490600000|2023-10-16 21:10:00|380.85|374.25|380.98|374.38|381.16|374.56|380.54|373.94|314
1697490900000|2023-10-16 21:15:00|380.96|374.36|381.27|374.67|381.37|374.77|380.9|374.3|269
1697491200000|2023-10-16 21:20:00|381.25|374.65|381.68|375.08|381.69|375.09|381.25|374.65|196
1697491500000|2023-10-16 21:25:00|381.65|375.05|381.83|375.23|381.93|375.33|381.65|375.05|187
1697491800000|2023-10-16 21:30:00|381.82|375.22|382|375.4|382.1|375.5|381.81|375.21|119
1697492100000|2023-10-16 21:35:00|382.02|375.42|382.1|375.5|382.13|375.53|381.99|375.39|68
1697492400000|2023-10-16 21:40:00|382.16|375.56|382.28|375.68|382.6|376|382.16|375.56|178
1697492700000|2023-10-16 21:45:00|382.3|375.7|382.49|375.89|382.52|375.92|382.28|375.68|188
1697493000000|2023-10-16 21:50:00|382.46|375.86|382.8|376.2|382.8|376.2|382.46|375.86|101
1697493300000|2023-10-16 21:55:00|382.9|376.3|383.17|376.57|383.2|376.6|382.9|376.3|86
1697493600000|2023-10-16 22:00:00|383.15|376.55|383.32|376.72|383.55|376.95|383.15|376.55|143
1697493900000|2023-10-16 22:05:00|383.31|376.71|383.03|376.43|383.31|376.71|382.89|376.29|160
1697494200000|2023-10-16 22:10:00|383.1|376.5|383.06|376.46|383.16|376.56|382.92|376.32|156
1697494500000|2023-10-16 22:15:00|383.03|376.43|382.91|376.31|383.23|376.63|382.79|376.19|184
1697494800000|2023-10-16 22:20:00|382.92|376.32|383.74|377.14|383.94|377.34|382.85|376.25|149
1697495100000|2023-10-16 22:25:00|383.7|377.1|383.81|377.21|383.91|377.31|383.53|376.93|224
1697495400000|2023-10-16 22:30:00|383.8|377.2|383.63|377.03|383.84|377.24|383.45|376.85|177
1697495700000|2023-10-16 22:35:00|383.62|377.02|383.87|377.27|384|377.4|383.62|377.02|242
1697496000000|2023-10-16 22:40:00|383.85|377.25|384.43|377.83|384.48|377.88|383.75|377.15|156
1697496300000|2023-10-16 22:45:00|384.42|377.82|384.91|378.31|385.24|378.64|384.41|377.81|271
1697496600000|2023-10-16 22:50:00|384.9|378.3|384.74|378.14|385.03|378.43|384.61|378.01|259
1697496900000|2023-10-16 22:55:00|384.73|378.13|384.75|378.15|384.9|378.3|384.57|377.97|128
1697497200000|2023-10-16 23:00:00|384.76|378.16|384.42|377.82|384.84|378.24|384.38|377.78|183
1697497500000|2023-10-16 23:05:00|384.43|377.83|384.27|377.67|384.58|377.98|384.23|377.63|136
1697497800000|2023-10-16 23:10:00|384.28|377.68|384.5|377.9|384.51|377.91|384.28|377.68|58
1697498100000|2023-10-16 23:15:00|384.49|377.89|383.7|377.1|384.49|377.89|383.61|377.01|194
1697498400000|2023-10-16 23:20:00|383.69|377.09|383.24|376.64|383.72|377.12|383.2|376.6|123
1697498700000|2023-10-16 23:25:00|383.25|376.65|382.83|376.23|383.31|376.71|382.7|376.1|123
1697499000000|2023-10-16 23:30:00|382.84|376.24|382.58|375.98|382.9|376.3|382.29|375.69|182
1697499300000|2023-10-16 23:35:00|382.61|376.01|382.23|375.63|382.64|376.04|382.23|375.63|112
1697499600000|2023-10-16 23:40:00|382.24|375.64|382.33|375.73|382.37|375.77|382.05|375.45|104
1697499900000|2023-10-16 23:45:00|382.32|375.72|382.09|375.49|382.5|375.9|382.08|375.48|167
1697500200000|2023-10-16 23:50:00|382.11|375.51|381.7|375.1|382.17|375.57|381.7|375.1|133
1697500500000|2023-10-16 23:55:00|381.73|375.13|381.12|374.52|381.75|375.15|381.06|374.46|128
1697500800000|2023-10-17 00:00:00|381.2|374.6|381.11|374.51|381.4|374.8|380.94|374.34|207
1697501100000|2023-10-17 00:05:00|381.12|374.52|381.13|374.53|381.61|375.01|380.98|374.38|153
1697501400000|2023-10-17 00:10:00|380.85|374.25|380.73|374.13|381.23|374.63|380.72|374.12|111
1697501700000|2023-10-17 00:15:00|380.75|374.15|380.43|373.83|380.81|374.21|380.27|373.67|117
1697502000000|2023-10-17 00:20:00|380.44|373.84|380.82|374.22|380.84|374.24|380.39|373.79|141
1697502300000|2023-10-17 00:25:00|380.84|374.24|379.51|372.91|380.84|374.24|379.39|372.79|258
1697502600000|2023-10-17 00:30:00|379.55|372.95|380.15|373.55|380.35|373.75|379.49|372.89|269
1697502900000|2023-10-17 00:35:00|380.18|373.58|379.6|373|380.34|373.74|379.6|373|193
1697503200000|2023-10-17 00:40:00|379.51|372.91|378.51|371.91|379.51|372.91|378.5|371.9|76
1697503500000|2023-10-17 00:45:00|378.53|371.93|378.45|371.85|378.71|372.11|378.45|371.85|99
1697503800000|2023-10-17 00:50:00|378.46|371.86|378.01|371.41|378.51|371.91|377.92|371.32|115
1697504100000|2023-10-17 00:55:00|377.99|371.39|377.93|371.33|378.18|371.58|377.87|371.27|212
1697504400000|2023-10-17 01:00:00|377.96|371.36|378.3|371.7|378.31|371.71|377.77|371.17|225
1697504700000|2023-10-17 01:05:00|378.27|371.67|378.34|371.74|378.54|371.94|378.26|371.66|147
1697505000000|2023-10-17 01:10:00|378.35|371.75|378.61|372.01|378.64|372.04|378.32|371.72|98
1697505300000|2023-10-17 01:15:00|378.63|372.03|378.63|372.03|378.65|372.05|378.53|371.93|81
1697505600000|2023-10-17 01:20:00|378.62|372.02|378.59|371.99|378.64|372.04|378.35|371.75|148
1697505900000|2023-10-17 01:25:00|378.57|371.97|378.89|372.29|378.92|372.32|378.57|371.97|102
1697506200000|2023-10-17 01:30:00|378.92|372.32|378.87|372.27|378.92|372.32|378.81|372.21|77
1697506500000|2023-10-17 01:35:00|378.88|372.28|378.67|372.07|378.89|372.29|378.6|372|54
1697506800000|2023-10-17 01:40:00|378.66|372.06|378.85|372.25|379.53|372.93|378.66|372.06|170
1697507100000|2023-10-17 01:45:00|378.91|372.31|378.81|372.21|379.02|372.42|378.78|372.18|137
1697507400000|2023-10-17 01:50:00|378.84|372.24|378.51|371.91|378.95|372.35|378.51|371.91|101
1697507700000|2023-10-17 01:55:00|378.53|371.93|378.3|371.7|378.53|371.93|378.18|371.58|99
1697508000000|2023-10-17 02:00:00|378.31|371.71|378.15|371.55|378.31|371.71|378.15|371.55|24
1697508300000|2023-10-17 02:05:00|378.01|371.41|377.82|371.22|378.01|371.41|377.81|371.21|95
1697508600000|2023-10-17 02:10:00|377.81|371.21|378.08|371.48|378.09|371.49|377.81|371.21|72
1697508900000|2023-10-17 02:15:00|378.09|371.49|378.03|371.43|378.11|371.51|378.03|371.43|33
1697509200000|2023-10-17 02:20:00|377.84|371.24|377.48|370.88|377.84|371.24|377.48|370.88|76
1697509500000|2023-10-17 02:25:00|377.46|370.86|377.68|371.08|377.85|371.25|377.46|370.86|156
1697509800000|2023-10-17 02:30:00|377.71|371.11|378.2|371.6|378.28|371.68|377.64|371.04|108
1697510100000|2023-10-17 02:35:00|378.19|371.59|378.55|371.95|378.6|372|378.08|371.48|117
1697510400000|2023-10-17 02:40:00|378.56|371.96|378.74|372.14|378.77|372.17|378.51|371.91|58
1697510700000|2023-10-17 02:45:00|378.76|372.16|378.78|372.18|378.9|372.3|378.71|372.11|95
1697511000000|2023-10-17 02:50:00|378.79|372.19|378.79|372.19|378.83|372.23|378.69|372.09|62
1697511300000|2023-10-17 02:55:00|378.8|372.2|378.45|371.85|378.83|372.23|378.43|371.83|120
1697511600000|2023-10-17 03:00:00|378.47|371.87|378.49|371.89|378.59|371.99|378.43|371.83|91
1697511900000|2023-10-17 03:05:00|378.52|371.92|378.2|371.6|378.53|371.93|378.18|371.58|82
1697512200000|2023-10-17 03:10:00|378.22|371.62|377.94|371.34|378.28|371.68|377.83|371.23|114
1697512500000|2023-10-17 03:15:00|377.95|371.35|377.82|371.22|377.99|371.39|377.76|371.16|50
1697512800000|2023-10-17 03:20:00|377.86|371.26|377.83|371.23|377.96|371.36|377.83|371.23|81
1697513100000|2023-10-17 03:25:00|377.73|371.13|377.64|371.04|377.73|371.13|377.64|371.04|18
1697513400000|2023-10-17 03:30:00|377.65|371.05|377.64|371.04|377.68|371.08|377.64|371.04|24
1697513700000|2023-10-17 03:35:00|377.67|371.07|377.65|371.05|377.7|371.1|377.64|371.04|39
1697514000000|2023-10-17 03:40:00|377.68|371.08|377.77|371.17|377.78|371.18|377.64|371.04|41
1697514300000|2023-10-17 03:45:00|377.73|371.13|377.72|371.12|377.87|371.27|377.64|371.04|147
1697514600000|2023-10-17 03:50:00|377.69|371.09|377.48|370.88|377.72|371.12|377.43|370.83|160
1697514900000|2023-10-17 03:55:00|377.47|370.87|377.57|370.97|377.62|371.02|377.43|370.83|99
1697515200000|2023-10-17 04:00:00|377.6|371|376.88|370.28|377.6|371|376.72|370.12|279
1697515500000|2023-10-17 04:05:00|376.87|370.27|376.45|369.85|376.94|370.34|376.19|369.59|293
1697515800000|2023-10-17 04:10:00|376.46|369.86|377|370.4|377.05|370.45|376.45|369.85|206
1697516100000|2023-10-17 04:15:00|376.97|370.37|377.58|370.98|377.69|371.09|376.92|370.32|219
1697516400000|2023-10-17 04:20:00|377.61|371.01|377.84|371.24|377.85|371.25|377.54|370.94|112
1697516700000|2023-10-17 04:25:00|377.86|371.26|377.99|371.39|378.05|371.45|377.7|371.1|138
1697517000000|2023-10-17 04:30:00|377.96|371.36|377.95|371.35|378.12|371.52|377.86|371.26|103
1697517300000|2023-10-17 04:35:00|377.97|371.37|378.11|371.51|378.17|371.57|377.9|371.3|98
1697517600000|2023-10-17 04:40:00|378.1|371.5|377.98|371.38|378.13|371.53|377.9|371.3|123
1697517900000|2023-10-17 04:45:00|377.95|371.35|377.85|371.25|378.09|371.49|377.83|371.23|144
1697518200000|2023-10-17 04:50:00|377.84|371.24|377.88|371.28|378.04|371.44|377.66|371.06|143
1697518500000|2023-10-17 04:55:00|377.87|371.27|377.85|371.25|377.96|371.36|377.64|371.04|91
1697518800000|2023-10-17 05:00:00|377.84|371.24|377.93|371.33|377.98|371.38|377.76|371.16|112
1697519100000|2023-10-17 05:05:00|377.92|371.32|378.09|371.49|378.2|371.6|377.81|371.21|124
1697519400000|2023-10-17 05:10:00|378.07|371.47|377.8|371.2|378.11|371.51|377.77|371.17|74
1697519700000|2023-10-17 05:15:00|377.77|371.17|377.81|371.21|377.95|371.35|377.73|371.13|143
1697520000000|2023-10-17 05:20:00|377.83|371.23|377.69|371.09|377.83|371.23|377.58|370.98|93
1697520300000|2023-10-17 05:25:00|377.68|371.08|377.76|371.16|377.84|371.24|377.58|370.98|97
1697520600000|2023-10-17 05:30:00|377.75|371.15|377.58|370.98|377.87|371.27|377.55|370.95|131
1697520900000|2023-10-17 05:35:00|377.57|370.97|377.54|370.94|377.64|371.04|377.5|370.9|159
1697521200000|2023-10-17 05:40:00|377.52|370.92|377.49|370.89|377.65|371.05|377.47|370.87|127
1697521500000|2023-10-17 05:45:00|377.51|370.91|377.48|370.88|377.68|371.08|377.46|370.86|118
1697521800000|2023-10-17 05:50:00|377.47|370.87|377.47|370.87|377.53|370.93|377.35|370.75|122
1697522100000|2023-10-17 05:55:00|377.49|370.89|377.44|370.84|377.65|371.05|377.38|370.78|118
1697522400000|2023-10-17 06:00:00|377.43|370.83|377.28|370.68|377.47|370.87|377.22|370.62|141
1697522700000|2023-10-17 06:05:00|377.27|370.67|376.93|370.33|377.28|370.68|376.84|370.24|215
1697523000000|2023-10-17 06:10:00|376.92|370.32|376.96|370.36|377.04|370.44|376.91|370.31|65
1697523300000|2023-10-17 06:15:00|376.97|370.37|377.02|370.42|377.19|370.59|376.97|370.37|75
1697523600000|2023-10-17 06:20:00|377.05|370.45|377.11|370.51|377.14|370.54|377.02|370.42|47
1697523900000|2023-10-17 06:25:00|377.09|370.49|376.72|370.12|377.14|370.54|376.72|370.12|85
1697524200000|2023-10-17 06:30:00|376.73|370.13|377.01|370.41|377.07|370.47|376.66|370.06|114
1697524500000|2023-10-17 06:35:00|376.99|370.39|377.17|370.57|377.19|370.59|376.97|370.37|107
1697524800000|2023-10-17 06:40:00|377.14|370.54|377.41|370.81|377.48|370.88|377.14|370.54|108
1697525100000|2023-10-17 06:45:00|377.38|370.78|377.48|370.88|377.62|371.02|377.38|370.78|112
1697525400000|2023-10-17 06:50:00|377.49|370.89|377.37|370.77|377.52|370.92|377.33|370.73|113
1697525700000|2023-10-17 06:55:00|377.38|370.78|377.66|371.06|377.75|371.15|377.35|370.75|108
1697526000000|2023-10-17 07:00:00|377.71|371.11|377.65|371.05|377.71|371.11|377.53|370.93|90
1697526300000|2023-10-17 07:05:00|377.67|371.07|377.83|371.23|377.93|371.33|377.67|371.07|109
1697526600000|2023-10-17 07:10:00|377.86|371.26|377.86|371.26|377.94|371.34|377.8|371.2|56
1697526900000|2023-10-17 07:15:00|377.89|371.29|377.92|371.32|378.02|371.42|377.84|371.24|111
1697527200000|2023-10-17 07:20:00|377.89|371.29|377.98|371.38|378.08|371.48|377.79|371.19|123
1697527500000|2023-10-17 07:25:00|378.01|371.41|377.89|371.29|378.04|371.44|377.83|371.23|96
1697527800000|2023-10-17 07:30:00|377.86|371.26|377.71|371.11|377.88|371.28|377.54|370.94|111
1697528100000|2023-10-17 07:35:00|377.68|371.08|377.7|371.1|377.76|371.16|377.57|370.97|71
1697528400000|2023-10-17 07:40:00|377.69|371.09|378.25|371.65|378.29|371.69|377.67|371.07|203
1697528700000|2023-10-17 07:45:00|378.23|371.63|378.41|371.81|378.45|371.85|378.14|371.54|149
1697529000000|2023-10-17 07:50:00|378.45|371.85|378.63|372.03|378.63|372.03|378.36|371.76|208
1697529300000|2023-10-17 07:55:00|378.62|372.02|378.33|371.73|378.66|372.06|378.29|371.69|134
1697529600000|2023-10-17 08:00:00|378.37|371.77|378.39|371.79|378.46|371.86|378.09|371.49|205
1697529900000|2023-10-17 08:05:00|378.41|371.81|378.4|371.8|378.63|372.03|378.33|371.73|77
1697530200000|2023-10-17 08:10:00|378.41|371.81|378.26|371.66|378.49|371.89|378.22|371.62|135
1697530500000|2023-10-17 08:15:00|378.28|371.68|377.93|371.33|378.32|371.72|377.81|371.21|200
1697530800000|2023-10-17 08:20:00|377.92|371.32|377.87|371.27|377.99|371.39|377.82|371.22|117
1697531100000|2023-10-17 08:25:00|377.9|371.3|377.91|371.31|378.01|371.41|377.71|371.11|118
1697531400000|2023-10-17 08:30:00|377.94|371.34|377.54|370.94|378|371.4|377.48|370.88|143
1697531700000|2023-10-17 08:35:00|377.52|370.92|377.91|371.31|377.94|371.34|377.48|370.88|211
1697532000000|2023-10-17 08:40:00|377.93|371.33|377.57|370.97|378.01|371.41|377.45|370.85|157
1697532300000|2023-10-17 08:45:00|377.59|370.99|377.8|371.2|378|371.4|377.46|370.86|156
1697532600000|2023-10-17 08:50:00|377.81|371.21|378.03|371.43|378.06|371.46|377.6|371|248
1697532900000|2023-10-17 08:55:00|378.05|371.45|377.99|371.39|378.11|371.51|377.81|371.21|146
1697533200000|2023-10-17 09:00:00|378.02|371.42|377.75|371.15|378.13|371.53|377.74|371.14|163
1697533500000|2023-10-17 09:05:00|377.74|371.14|377.71|371.11|377.83|371.23|377.56|370.96|179
1697533800000|2023-10-17 09:10:00|377.72|371.12|377.71|371.11|377.78|371.18|377.59|370.99|120
1697534100000|2023-10-17 09:15:00|377.76|371.16|377.57|370.97|377.8|371.2|377.49|370.89|138
1697534400000|2023-10-17 09:20:00|377.59|370.99|377.32|370.72|377.6|371|377.29|370.69|135
1697534700000|2023-10-17 09:25:00|377.29|370.69|377.34|370.74|377.36|370.76|377.22|370.62|152
1697535000000|2023-10-17 09:30:00|377.38|370.78|377.44|370.84|377.63|371.03|377.33|370.73|147
1697535300000|2023-10-17 09:35:00|377.45|370.85|377.19|370.59|377.48|370.88|377.16|370.56|132
1697535600000|2023-10-17 09:40:00|377.17|370.57|376.9|370.3|377.21|370.61|376.9|370.3|170
1697535900000|2023-10-17 09:45:00|376.89|370.29|377.02|370.42|377.07|370.47|376.88|370.28|81
1697536200000|2023-10-17 09:50:00|377.05|370.45|377.27|370.67|377.31|370.71|377.01|370.41|106
1697536500000|2023-10-17 09:55:00|377.3|370.7|377.34|370.74|377.57|370.97|377.26|370.66|94
1697536800000|2023-10-17 10:00:00|377.35|370.75|377.34|370.74|377.35|370.75|377.34|370.74|2
1697537700000|2023-10-17 10:15:00|377.35|370.75|377.49|370.89|377.73|371.13|377.35|370.75|56
1697538000000|2023-10-17 10:20:00|377.53|370.93|377.24|370.64|377.77|371.17|377.24|370.64|205
1697538300000|2023-10-17 10:25:00|377.23|370.63|376.97|370.37|377.34|370.74|376.95|370.35|174
1697538600000|2023-10-17 10:30:00|377|370.4|376.32|369.72|377.09|370.49|375.96|369.36|248
1697538900000|2023-10-17 10:35:00|376.35|369.75|376.4|369.8|376.75|370.15|376.31|369.71|111
1697539200000|2023-10-17 10:40:00|376.43|369.83|376.49|369.89|376.68|370.08|376.39|369.79|161
1697539500000|2023-10-17 10:45:00|376.52|369.92|376.71|370.11|376.76|370.16|376.51|369.91|74
1697539800000|2023-10-17 10:50:00|376.72|370.12|376.71|370.11|376.73|370.13|376.71|370.11|22
1697540100000|2023-10-17 10:55:00|376.68|370.08|376.15|369.55|376.68|370.08|375.89|369.29|156
1697540400000|2023-10-17 11:00:00|376.17|369.57|375.76|369.16|376.32|369.72|375.73|369.13|80
1697540700000|2023-10-17 11:05:00|375.79|369.19|375.93|369.33|376.03|369.43|375.67|369.07|138
1697541000000|2023-10-17 11:10:00|375.96|369.36|376|369.4|376.14|369.54|375.93|369.33|34
1697541300000|2023-10-17 11:15:00|376.08|369.48|376.13|369.53|376.31|369.71|376.06|369.46|135
1697541600000|2023-10-17 11:20:00|376.12|369.52|376.46|369.86|376.51|369.91|376.12|369.52|154
1697541900000|2023-10-17 11:25:00|376.48|369.88|376.67|370.07|376.75|370.15|376.47|369.87|102
1697542200000|2023-10-17 11:30:00|376.65|370.05|376.78|370.18|376.78|370.18|376.58|369.98|100
1697542500000|2023-10-17 11:35:00|376.81|370.21|376.91|370.31|376.97|370.37|376.73|370.13|96
1697542800000|2023-10-17 11:40:00|376.9|370.3|376.73|370.13|376.9|370.3|376.65|370.05|107
1697543100000|2023-10-17 11:45:00|376.76|370.16|376.81|370.21|376.87|370.27|376.7|370.1|93
1697543400000|2023-10-17 11:50:00|376.83|370.23|376.81|370.21|376.86|370.26|376.81|370.21|35
1697543700000|2023-10-17 11:55:00|376.82|370.22|376.53|369.93|376.83|370.23|376.47|369.87|98
1697544000000|2023-10-17 12:00:00|376.52|369.92|376.47|369.87|376.56|369.96|376.37|369.77|124
1697544300000|2023-10-17 12:05:00|376.5|369.9|376.12|369.52|376.51|369.91|376.07|369.47|95
1697544600000|2023-10-17 12:10:00|376.14|369.54|375.74|369.14|376.14|369.54|375.7|369.1|174
1697544900000|2023-10-17 12:15:00|375.71|369.11|375.78|369.18|375.97|369.37|375.63|369.03|166
1697545200000|2023-10-17 12:20:00|375.76|369.16|375.91|369.31|376.03|369.43|375.72|369.12|157
1697545500000|2023-10-17 12:25:00|375.88|369.28|375.71|369.11|376.08|369.48|375.62|369.02|220
1697545800000|2023-10-17 12:30:00|375.63|369.03|375.18|368.58|375.7|369.1|374.88|368.28|322
1697546100000|2023-10-17 12:35:00|375.19|368.59|374.74|368.14|375.3|368.7|374.47|367.87|335
1697546400000|2023-10-17 12:40:00|374.71|368.11|374.87|368.27|375.37|368.77|374.64|368.04|300
1697546700000|2023-10-17 12:45:00|374.91|368.31|375.33|368.73|375.56|368.96|374.73|368.13|257
1697547000000|2023-10-17 12:50:00|375.37|368.77|375.11|368.51|375.47|368.87|375.1|368.5|172
1697547300000|2023-10-17 12:55:00|375.14|368.54|374.2|367.6|375.2|368.6|374.02|367.42|453
1697547600000|2023-10-17 13:00:00|374.26|367.66|373.87|367.27|374.52|367.92|373.4|366.8|442
1697547900000|2023-10-17 13:05:00|373.88|367.28|374.73|368.13|374.77|368.17|373.82|367.22|428
1697548200000|2023-10-17 13:10:00|374.74|368.14|375.12|368.52|375.25|368.65|374.63|368.03|290
1697548500000|2023-10-17 13:15:00|375.09|368.49|375.73|369.13|375.84|369.24|375.05|368.45|248
1697548800000|2023-10-17 13:20:00|375.71|369.11|375.62|369.02|375.8|369.2|375.38|368.78|217
1697549100000|2023-10-17 13:25:00|375.6|369|375.26|368.66|375.61|369.01|374.75|368.15|349
1697549400000|2023-10-17 13:30:00|375.27|368.67|375.52|368.92|375.64|369.04|375.04|368.44|293
1697549700000|2023-10-17 13:35:00|375.51|368.91|375.45|368.85|375.65|369.05|375.18|368.58|252
1697550000000|2023-10-17 13:40:00|375.44|368.84|374.33|367.73|375.44|368.84|374.31|367.71|298
1697550300000|2023-10-17 13:45:00|374.37|367.77|370.18|363.58|374.38|367.78|366.96|360.36|385
1697550600000|2023-10-17 13:50:00|370.74|364.14|372.06|365.46|372.14|365.54|370.74|364.14|744
1697550900000|2023-10-17 13:55:00|372.03|365.43|371.84|365.24|372.57|365.97|371.8|365.2|688
1697551200000|2023-10-17 14:00:00|371.82|365.22|373.6|367|373.61|367.01|371.68|365.08|622
1697551500000|2023-10-17 14:05:00|373.52|366.92|374.3|367.7|374.36|367.76|373.52|366.92|418
1697551800000|2023-10-17 14:10:00|374.28|367.68|373.82|367.22|374.36|367.76|373.15|366.55|512
1697552100000|2023-10-17 14:15:00|373.83|367.23|373.79|367.19|374.13|367.53|373.26|366.66|550
1697552400000|2023-10-17 14:20:00|373.81|367.21|373.65|367.05|373.86|367.26|373.07|366.47|429
1697552700000|2023-10-17 14:25:00|373.69|367.09|373.15|366.55|373.75|367.15|373.13|366.53|230
1697553000000|2023-10-17 14:30:00|373.14|366.54|372.96|366.36|373.27|366.67|372.54|365.94|269
1697553300000|2023-10-17 14:35:00|372.97|366.37|373.73|367.13|373.81|367.21|372.92|366.32|346
1697553600000|2023-10-17 14:40:00|373.7|367.1|373.48|366.88|374.15|367.55|373.16|366.56|374
1697553900000|2023-10-17 14:45:00|373.67|367.07|373.76|367.16|373.95|367.35|373.46|366.86|298
1697554200000|2023-10-17 14:50:00|373.77|367.17|373.44|366.84|373.94|367.34|373.28|366.68|298
1697554500000|2023-10-17 14:55:00|373.45|366.85|373.72|367.12|373.93|367.33|373.34|366.74|331
1697554800000|2023-10-17 15:00:00|373.7|367.1|373.78|367.18|373.93|367.33|373.46|366.86|392
1697555100000|2023-10-17 15:05:00|373.79|367.19|373.99|367.39|374.23|367.63|373.79|367.19|345
1697555400000|2023-10-17 15:10:00|374.02|367.42|374.15|367.55|374.24|367.64|373.81|367.21|290
1697555700000|2023-10-17 15:15:00|374.16|367.56|374.2|367.6|374.23|367.63|373.9|367.3|302
1697556000000|2023-10-17 15:20:00|374.21|367.61|374.67|368.07|374.75|368.15|374.18|367.58|297
1697556300000|2023-10-17 15:25:00|374.69|368.09|373.67|367.07|374.7|368.1|373.67|367.07|266
1697556600000|2023-10-17 15:30:00|373.66|367.06|373.81|367.21|373.87|367.27|373.38|366.78|264
1697556900000|2023-10-17 15:35:00|373.84|367.24|374.12|367.52|374.14|367.54|373.74|367.14|214
1697557200000|2023-10-17 15:40:00|374.16|367.56|373.69|367.09|374.27|367.67|373.64|367.04|157
1697557500000|2023-10-17 15:45:00|373.7|367.1|373.61|367.01|373.95|367.35|373.48|366.88|182
1697557800000|2023-10-17 15:50:00|373.6|367|373.26|366.66|373.79|367.19|373.25|366.65|190
1697558100000|2023-10-17 15:55:00|373.3|366.7|373.19|366.59|373.46|366.86|373.18|366.58|141
1697558400000|2023-10-17 16:00:00|373.17|366.57|373.24|366.64|373.32|366.72|372.92|366.32|229
1697558700000|2023-10-17 16:05:00|373.25|366.65|373.28|366.68|373.32|366.72|373.05|366.45|170
1697559000000|2023-10-17 16:10:00|373.29|366.69|373.34|366.74|373.4|366.8|373.24|366.64|113
1697559300000|2023-10-17 16:15:00|373.33|366.73|373.72|367.12|373.83|367.23|373.21|366.61|182
1697559600000|2023-10-17 16:20:00|373.74|367.14|373.83|367.23|374.01|367.41|373.69|367.09|210
1697559900000|2023-10-17 16:25:00|373.86|367.26|373.53|366.93|373.96|367.36|373.48|366.88|219
1697560200000|2023-10-17 16:30:00|373.55|366.95|373.36|366.76|373.63|367.03|373.34|366.74|155
1697560500000|2023-10-17 16:35:00|373.39|366.79|373.5|366.9|373.53|366.93|373.25|366.65|142
1697560800000|2023-10-17 16:40:00|373.53|366.93|373.47|366.87|373.55|366.95|373.36|366.76|104
1697561100000|2023-10-17 16:45:00|373.44|366.84|373.55|366.95|373.67|367.07|373.44|366.84|203
1697561400000|2023-10-17 16:50:00|373.57|366.97|373.33|366.73|373.63|367.03|373.08|366.48|248
1697561700000|2023-10-17 16:55:00|373.29|366.69|373.28|366.68|373.38|366.78|373.16|366.56|161
1697562000000|2023-10-17 17:00:00|373.29|366.69|372.87|366.27|373.34|366.74|372.77|366.17|281
1697562300000|2023-10-17 17:05:00|372.86|366.26|372.69|366.09|373.01|366.41|372.52|365.92|205
1697562600000|2023-10-17 17:10:00|372.72|366.12|372.95|366.35|373.01|366.41|372.69|366.09|134
1697562900000|2023-10-17 17:15:00|372.94|366.34|372.33|365.73|372.95|366.35|372.2|365.6|186
1697563200000|2023-10-17 17:20:00|372.28|365.68|372.5|365.9|372.63|366.03|372.28|365.68|225
1697563500000|2023-10-17 17:25:00|372.51|365.91|372.51|365.91|372.64|366.04|372.45|365.85|93
1697563800000|2023-10-17 17:30:00|372.53|365.93|371.84|365.24|372.53|365.93|371.8|365.2|95
1697564100000|2023-10-17 17:35:00|371.85|365.25|370.86|364.26|371.85|365.25|370.75|364.15|97
1697564400000|2023-10-17 17:40:00|370.87|364.27|370.93|364.33|371.12|364.52|370.75|364.15|238
1697564700000|2023-10-17 17:45:00|370.94|364.34|371.38|364.78|371.41|364.81|370.48|363.88|283
1697565000000|2023-10-17 17:50:00|371.4|364.8|371.48|364.88|371.7|365.1|371.3|364.7|260
1697565300000|2023-10-17 17:55:00|371.5|364.9|371.59|364.99|371.77|365.17|371.4|364.8|170
1697565600000|2023-10-17 18:00:00|371.58|364.98|371.03|364.43|371.58|364.98|370.97|364.37|201
1697565900000|2023-10-17 18:05:00|371.04|364.44|371.62|365.02|371.62|365.02|371.03|364.43|214
1697566200000|2023-10-17 18:10:00|371.64|365.04|370.86|364.26|371.76|365.16|370.86|364.26|153
1697566500000|2023-10-17 18:15:00|370.91|364.31|371.17|364.57|371.4|364.8|370.89|364.29|198
1697566800000|2023-10-17 18:20:00|371.24|364.64|371|364.4|371.24|364.64|371|364.4|110
1697567100000|2023-10-17 18:25:00|370.8|364.2|370.6|364|370.8|364.2|370.55|363.95|14
1697567400000|2023-10-17 18:30:00|370.59|363.99|370.62|364.02|370.68|364.08|370.56|363.96|85
1697567700000|2023-10-17 18:35:00|370.65|364.05|370.81|364.21|370.85|364.25|370.64|364.04|86
1697568000000|2023-10-17 18:40:00|370.8|364.2|370.98|364.38|371.06|364.46|370.8|364.2|101
1697568300000|2023-10-17 18:45:00|371.01|364.41|370.79|364.19|371.01|364.41|370.79|364.19|17
1697568600000|2023-10-17 18:50:00|370.84|364.24|369.05|362.45|370.84|364.24|368.21|361.61|194
1697568900000|2023-10-17 18:55:00|369.08|362.48|369.26|362.66|369.31|362.71|368.67|362.07|585
1697569200000|2023-10-17 19:00:00|369.29|362.69|369.38|362.78|369.42|362.82|368.93|362.33|428
1697569500000|2023-10-17 19:05:00|369.42|362.82|369.69|363.09|369.91|363.31|369.33|362.73|286
1697569800000|2023-10-17 19:10:00|369.72|363.12|369.79|363.19|369.91|363.31|369.68|363.08|219
1697570100000|2023-10-17 19:15:00|369.82|363.22|370.27|363.67|370.3|363.7|369.81|363.21|180
1697570400000|2023-10-17 19:20:00|370.31|363.71|370.35|363.75|370.37|363.77|369.98|363.38|212
1697570700000|2023-10-17 19:25:00|370.37|363.77|370.36|363.76|370.47|363.87|370.25|363.65|95
1697571000000|2023-10-17 19:30:00|370.39|363.79|370.56|363.96|370.67|364.07|370.24|363.64|198
1697571300000|2023-10-17 19:35:00|370.54|363.94|370.65|364.05|370.88|364.28|370.44|363.84|182
1697571600000|2023-10-17 19:40:00|370.66|364.06|370.65|364.05|370.69|364.09|370.51|363.91|135
1697571900000|2023-10-17 19:45:00|370.68|364.08|370.58|363.98|370.68|364.08|370.37|363.77|114
1697572200000|2023-10-17 19:50:00|370.56|363.96|370.84|364.24|370.84|364.24|370.56|363.96|144
1697572500000|2023-10-17 19:55:00|370.86|364.26|371.03|364.43|371.06|364.46|370.67|364.07|154
1697572800000|2023-10-17 20:00:00|371.02|364.42|370.83|364.23|371.06|364.46|370.68|364.08|230
1697573100000|2023-10-17 20:05:00|370.85|364.25|370.83|364.23|370.89|364.29|370.53|363.93|148
1697573400000|2023-10-17 20:10:00|370.84|364.24|370.51|363.91|370.88|364.28|370.47|363.87|129
1697573700000|2023-10-17 20:15:00|370.49|363.89|370.27|363.67|370.57|363.97|370.04|363.44|178
1697574000000|2023-10-17 20:20:00|370.3|363.7|370.39|363.79|370.53|363.93|370.22|363.62|112
1697574300000|2023-10-17 20:25:00|370.38|363.78|370.41|363.81|370.52|363.92|370.31|363.71|74
1697574600000|2023-10-17 20:30:00|370.39|363.79|370.44|363.84|370.53|363.93|370.3|363.7|99
1697574900000|2023-10-17 20:35:00|370.42|363.82|370.32|363.72|370.53|363.93|370.27|363.67|93
1697575200000|2023-10-17 20:40:00|370.29|363.69|370.24|363.64|370.46|363.86|370.2|363.6|82
1697575500000|2023-10-17 20:45:00|370.22|363.62|370.25|363.65|370.38|363.78|370.15|363.55|129
1697575800000|2023-10-17 20:50:00|370.23|363.63|370.03|363.43|370.28|363.68|370.02|363.42|115
1697576100000|2023-10-17 20:55:00|370.04|363.44|369.85|363.25|370.24|363.64|369.72|363.12|179
1697576400000|2023-10-17 21:00:00|369.83|363.23|369.66|363.06|369.86|363.26|369.53|362.93|154
1697576700000|2023-10-17 21:05:00|369.69|363.09|369.88|363.28|369.92|363.32|369.64|363.04|125
1697577000000|2023-10-17 21:10:00|369.91|363.31|370.27|363.67|370.27|363.67|369.91|363.31|105
1697577300000|2023-10-17 21:15:00|370.28|363.68|370.55|363.95|370.62|364.02|370.23|363.63|149
1697577600000|2023-10-17 21:20:00|370.56|363.96|370.64|364.04|370.75|364.15|370.56|363.96|96
1697577900000|2023-10-17 21:25:00|370.67|364.07|370.66|364.06|370.76|364.16|370.64|364.04|68
1697578200000|2023-10-17 21:30:00|370.69|364.09|370.06|363.46|370.69|364.09|370.06|363.46|80
1697578500000|2023-10-17 21:35:00|370.09|363.49|369.97|363.37|370.12|363.52|369.95|363.35|66
1697578800000|2023-10-17 21:40:00|369.96|363.36|370.1|363.5|370.15|363.55|369.88|363.28|87
1697579100000|2023-10-17 21:45:00|370.13|363.53|370|363.4|370.13|363.53|369.94|363.34|84
1697579400000|2023-10-17 21:50:00|370.02|363.42|370|363.4|370.17|363.57|369.97|363.37|58
1697579700000|2023-10-17 21:55:00|369.99|363.39|370.04|363.44|370.06|363.46|369.99|363.39|16
1697580000000|2023-10-17 22:00:00|370.08|363.48|369.72|363.12|370.08|363.48|369.57|362.97|116
1697580300000|2023-10-17 22:05:00|369.69|363.09|370.11|363.51|370.16|363.56|369.68|363.08|164
1697580600000|2023-10-17 22:10:00|370.12|363.52|370.53|363.93|370.54|363.94|370.12|363.52|77
1697580900000|2023-10-17 22:15:00|370.52|363.92|370.65|364.05|370.67|364.07|370.32|363.72|129
1697581200000|2023-10-17 22:20:00|370.67|364.07|370.7|364.1|370.79|364.19|370.62|364.02|92
1697581500000|2023-10-17 22:25:00|370.68|364.08|370.66|364.06|370.71|364.11|370.62|364.02|62
1697581800000|2023-10-17 22:30:00|370.64|364.04|370.18|363.58|370.97|364.37|370.1|363.5|146
1697582100000|2023-10-17 22:35:00|370.21|363.61|370.25|363.65|370.27|363.67|370.06|363.46|49
1697582400000|2023-10-17 22:40:00|370.27|363.67|369.94|363.34|370.28|363.68|369.75|363.15|92
1697582700000|2023-10-17 22:45:00|369.95|363.35|369.7|363.1|370.2|363.6|369.62|363.02|108
1697583000000|2023-10-17 22:50:00|369.74|363.14|369.77|363.17|369.82|363.22|369.62|363.02|38
1697583300000|2023-10-17 22:55:00|369.76|363.16|370.04|363.44|370.06|363.46|369.64|363.04|61
1697583600000|2023-10-17 23:00:00|370.03|363.43|369.86|363.26|370.12|363.52|369.8|363.2|116
1697583900000|2023-10-17 23:05:00|369.92|363.32|370.21|363.61|370.25|363.65|369.88|363.28|106
1697584200000|2023-10-17 23:10:00|370.23|363.63|370.36|363.76|370.38|363.78|370.16|363.56|70
1697584500000|2023-10-17 23:15:00|370.37|363.77|370.41|363.81|370.49|363.89|370.21|363.61|108
1697584800000|2023-10-17 23:20:00|370.44|363.84|370.63|364.03|370.69|364.09|370.42|363.82|62
1697585100000|2023-10-17 23:25:00|370.62|364.02|370.65|364.05|370.71|364.11|370.62|364.02|35
1697585400000|2023-10-17 23:30:00|370.69|364.09|370.79|364.19|370.81|364.21|370.53|363.93|61
1697585700000|2023-10-17 23:35:00|370.81|364.21|370.65|364.05|370.81|364.21|370.56|363.96|39
1697586000000|2023-10-17 23:40:00|370.63|364.03|370.68|364.08|370.75|364.15|370.59|363.99|57
1697586300000|2023-10-17 23:45:00|370.71|364.11|370.46|363.86|370.72|364.12|370.35|363.75|87
1697586600000|2023-10-17 23:50:00|370.49|363.89|370.75|364.15|370.8|364.2|370.45|363.85|55
1697586900000|2023-10-17 23:55:00|370.77|364.17|370.42|363.82|370.78|364.18|370.4|363.8|57
1697587200000|2023-10-18 00:00:00|370.4|363.8|370.13|363.53|370.51|363.91|370.1|363.5|267
1697587500000|2023-10-18 00:05:00|370.15|363.55|370.28|363.68|370.35|363.75|369.99|363.39|165
1697587800000|2023-10-18 00:10:00|370.31|363.71|369.62|363.02|370.37|363.77|369.47|362.87|189
1697588100000|2023-10-18 00:15:00|369.61|363.01|370.12|363.52|370.17|363.57|369.61|363.01|148
1697588400000|2023-10-18 00:20:00|370.13|363.53|370.39|363.79|370.48|363.88|370.11|363.51|105
1697588700000|2023-10-18 00:25:00|370.38|363.78|370|363.4|370.38|363.78|369.76|363.16|157
1697589000000|2023-10-18 00:30:00|370.03|363.43|369.44|362.84|370.03|363.43|369.39|362.79|178
1697589300000|2023-10-18 00:35:00|369.42|362.82|368.95|362.35|369.44|362.84|368.51|361.91|270
1697589600000|2023-10-18 00:40:00|368.94|362.34|368.91|362.31|369|362.4|368.56|361.96|245
1697589900000|2023-10-18 00:45:00|368.88|362.28|369.18|362.58|369.25|362.65|368.66|362.06|253
1697590200000|2023-10-18 00:50:00|369.22|362.62|369.61|363.01|369.63|363.03|369.16|362.56|206
1697590500000|2023-10-18 00:55:00|369.63|363.03|369.35|362.75|369.63|363.03|369.08|362.48|155
1697590800000|2023-10-18 01:00:00|369.36|362.76|368.58|361.98|369.36|362.76|368.5|361.9|162
1697591100000|2023-10-18 01:05:00|368.56|361.96|369.53|362.93|369.79|363.19|368.54|361.94|235
1697591400000|2023-10-18 01:10:00|369.56|362.96|369.86|363.26|370.15|363.55|369.54|362.94|306
1697591700000|2023-10-18 01:15:00|369.88|363.28|369.15|362.55|369.96|363.36|369.04|362.44|198
1697592000000|2023-10-18 01:20:00|369.13|362.53|369.27|362.67|369.28|362.68|368.79|362.19|189
1697592300000|2023-10-18 01:25:00|369.25|362.65|368.75|362.15|369.29|362.69|368.75|362.15|169
1697592600000|2023-10-18 01:30:00|368.72|362.12|368.65|362.05|368.93|362.33|368.61|362.01|220
1697592900000|2023-10-18 01:35:00|368.64|362.04|369.22|362.62|369.27|362.67|368.64|362.04|175
1697593200000|2023-10-18 01:40:00|369.2|362.6|368.84|362.24|369.28|362.68|368.81|362.21|171
1697593500000|2023-10-18 01:45:00|368.86|362.26|369|362.4|369.1|362.5|368.84|362.24|99
1697593800000|2023-10-18 01:50:00|369.01|362.41|369.06|362.46|369.28|362.68|368.99|362.39|87
1697594100000|2023-10-18 01:55:00|369.07|362.47|369.11|362.51|369.22|362.62|369|362.4|99
1697594400000|2023-10-18 02:00:00|369.15|362.55|369.27|362.67|369.33|362.73|369.05|362.45|187
1697594700000|2023-10-18 02:05:00|369.3|362.7|368.84|362.24|369.3|362.7|368.8|362.2|178
1697595000000|2023-10-18 02:10:00|368.82|362.22|368.74|362.14|368.91|362.31|368.7|362.1|152
1697595300000|2023-10-18 02:15:00|368.75|362.15|368.58|361.98|368.8|362.2|368.09|361.49|230
1697595600000|2023-10-18 02:20:00|368.56|361.96|368.75|362.15|368.8|362.2|368.52|361.92|174
1697595900000|2023-10-18 02:25:00|368.78|362.18|369.36|362.76|369.46|362.86|368.78|362.18|211
1697596200000|2023-10-18 02:30:00|369.33|362.73|369.46|362.86|369.57|362.97|369.01|362.41|302
1697596500000|2023-10-18 02:35:00|369.47|362.87|369.52|362.92|369.58|362.98|369.18|362.58|247
1697596800000|2023-10-18 02:40:00|369.48|362.88|368.84|362.24|369.52|362.92|368.81|362.21|164
1697597100000|2023-10-18 02:45:00|368.81|362.21|368.58|361.98|368.86|362.26|368.54|361.94|176
1697597400000|2023-10-18 02:50:00|368.55|361.95|368.6|362|368.6|362|368.46|361.86|30
1697597700000|2023-10-18 02:55:00|368.86|362.26|369.15|362.55|369.18|362.58|368.86|362.26|56
1697598000000|2023-10-18 03:00:00|369.16|362.56|369.27|362.67|369.34|362.74|369.12|362.52|136
1697598300000|2023-10-18 03:05:00|369.24|362.64|369.36|362.76|369.44|362.84|369.2|362.6|82
1697598600000|2023-10-18 03:10:00|369.43|362.83|369.49|362.89|369.49|362.89|369.23|362.63|137
1697598900000|2023-10-18 03:15:00|369.45|362.85|369.65|363.05|369.65|363.05|369.26|362.66|121
1697599200000|2023-10-18 03:20:00|369.62|363.02|369.55|362.95|369.66|363.06|369.51|362.91|83
1697599500000|2023-10-18 03:25:00|369.57|362.97|369.63|363.03|369.69|363.09|369.57|362.97|69
1697599800000|2023-10-18 03:30:00|369.66|363.06|369.62|363.02|369.81|363.21|369.52|362.92|128
1697600100000|2023-10-18 03:35:00|369.64|363.04|369.68|363.08|369.75|363.15|369.6|363|80
1697600400000|2023-10-18 03:40:00|369.71|363.11|369.77|363.17|369.82|363.22|369.67|363.07|159
1697600700000|2023-10-18 03:45:00|369.82|363.22|369.57|362.97|369.98|363.38|369.51|362.91|212
1697601000000|2023-10-18 03:50:00|369.6|363|369.83|363.23|369.88|363.28|369.46|362.86|229
1697601300000|2023-10-18 03:55:00|369.87|363.27|369.93|363.33|369.98|363.38|369.83|363.23|186
1697601600000|2023-10-18 04:00:00|369.97|363.37|369.66|363.06|369.98|363.38|369.64|363.04|229
1697601900000|2023-10-18 04:05:00|369.67|363.07|369.68|363.08|369.73|363.13|369.57|362.97|88
1697602200000|2023-10-18 04:10:00|369.64|363.04|369.98|363.38|370.11|363.51|369.64|363.04|165
1697602500000|2023-10-18 04:15:00|369.99|363.39|369.82|363.22|369.99|363.39|369.78|363.18|124
1697602800000|2023-10-18 04:20:00|369.85|363.25|370.2|363.6|370.31|363.71|369.74|363.14|220
1697603100000|2023-10-18 04:25:00|370.18|363.58|370.22|363.62|370.25|363.65|370|363.4|151
1697603400000|2023-10-18 04:30:00|370.21|363.61|370.05|363.45|370.29|363.69|370|363.4|188
1697603700000|2023-10-18 04:35:00|370.06|363.46|370.26|363.66|370.35|363.75|370.01|363.41|187
1697604000000|2023-10-18 04:40:00|370.24|363.64|370.42|363.82|370.5|363.9|370.21|363.61|163
1697604300000|2023-10-18 04:45:00|370.43|363.83|370.51|363.91|370.51|363.91|370.43|363.83|48
1697604600000|2023-10-18 04:50:00|370.63|364.03|370.85|364.25|370.93|364.33|370.63|364.03|241
1697604900000|2023-10-18 04:55:00|370.83|364.23|372.09|365.49|374.23|367.63|370.8|364.2|428
1697605200000|2023-10-18 05:00:00|372.04|365.44|371.98|365.38|372.87|366.27|371.7|365.1|564
1697605500000|2023-10-18 05:05:00|371.96|365.36|371.82|365.22|372.24|365.64|371.63|365.03|366
1697605800000|2023-10-18 05:10:00|371.85|365.25|371.2|364.6|372.04|365.44|371.01|364.41|252
1697606100000|2023-10-18 05:15:00|371.18|364.58|371.33|364.73|371.66|365.06|371.06|364.46|223
1697606400000|2023-10-18 05:20:00|371.35|364.75|371.78|365.18|371.78|365.18|371.26|364.66|162
1697606700000|2023-10-18 05:25:00|371.81|365.21|371.96|365.36|372.06|365.46|371.74|365.14|225
1697607000000|2023-10-18 05:30:00|371.98|365.38|371.93|365.33|372.26|365.66|371.82|365.22|185
1697607300000|2023-10-18 05:35:00|371.94|365.34|372.11|365.51|372.21|365.61|371.9|365.3|185
1697607600000|2023-10-18 05:40:00|372.13|365.53|371.95|365.35|372.6|366|371.95|365.35|334
1697607900000|2023-10-18 05:45:00|371.97|365.37|371.39|364.79|372.03|365.43|371.34|364.74|305
1697608200000|2023-10-18 05:50:00|371.4|364.8|371.59|364.99|371.72|365.12|371.3|364.7|204
1697608500000|2023-10-18 05:55:00|371.62|365.02|371.69|365.09|371.73|365.13|371.5|364.9|151
1697608800000|2023-10-18 06:00:00|371.68|365.08|371.72|365.12|371.83|365.23|371.51|364.91|150
1697609100000|2023-10-18 06:05:00|371.73|365.13|371.6|365|371.73|365.13|371.34|364.74|200
1697609400000|2023-10-18 06:10:00|371.58|364.98|371.84|365.24|371.84|365.24|371.51|364.91|108
1697609700000|2023-10-18 06:15:00|371.86|365.26|372.01|365.41|372.05|365.45|371.82|365.22|138
1697610000000|2023-10-18 06:20:00|371.99|365.39|371.76|365.16|372|365.4|371.72|365.12|148
1697610300000|2023-10-18 06:25:00|371.78|365.18|371.41|364.81|371.78|365.18|371.3|364.7|155
1697610600000|2023-10-18 06:30:00|371.4|364.8|370.95|364.35|371.53|364.93|370.8|364.2|231
1697610900000|2023-10-18 06:35:00|370.97|364.37|370.73|364.13|371.13|364.53|370.7|364.1|174
1697611200000|2023-10-18 06:40:00|370.72|364.12|370.93|364.33|370.94|364.34|370.55|363.95|148
1697611500000|2023-10-18 06:45:00|370.92|364.32|371.15|364.55|371.2|364.6|370.7|364.1|226
1697611800000|2023-10-18 06:50:00|371.17|364.57|371.12|364.52|371.33|364.73|371.06|364.46|108
1697612100000|2023-10-18 06:55:00|371.13|364.53|371.05|364.45|371.18|364.58|371.01|364.41|124
1697612400000|2023-10-18 07:00:00|371.06|364.46|370.25|363.65|371.1|364.5|370.06|363.46|374
1697612700000|2023-10-18 07:05:00|370.21|363.61|370.1|363.5|370.32|363.72|370.01|363.41|246
1697613000000|2023-10-18 07:10:00|370.08|363.48|370.47|363.87|370.47|363.87|370.06|363.46|209
1697613300000|2023-10-18 07:15:00|370.46|363.86|371.12|364.52|371.13|364.53|370.43|363.83|207
1697613600000|2023-10-18 07:20:00|371.11|364.51|370.98|364.38|371.2|364.6|370.95|364.35|134
1697613900000|2023-10-18 07:25:00|370.96|364.36|371.18|364.58|371.25|364.65|370.76|364.16|184
1697614200000|2023-10-18 07:30:00|371.15|364.55|371.48|364.88|371.56|364.96|371.05|364.45|217
1697614500000|2023-10-18 07:35:00|371.41|364.81|371.21|364.61|371.51|364.91|371.16|364.56|143
1697614800000|2023-10-18 07:40:00|371.13|364.53|371.28|364.68|371.31|364.71|371.13|364.53|136
1697615100000|2023-10-18 07:45:00|371.26|364.66|370.72|364.12|371.27|364.67|370.61|364.01|239
1697615400000|2023-10-18 07:50:00|370.68|364.08|370.78|364.18|370.78|364.18|370.64|364.04|49
1697615700000|2023-10-18 07:55:00|371.05|364.45|371.11|364.51|371.11|364.51|370.98|364.38|73
1697616000000|2023-10-18 08:00:00|371.1|364.5|370.92|364.32|371.1|364.5|370.83|364.23|180
1697616300000|2023-10-18 08:05:00|370.93|364.33|370.73|364.13|371.02|364.42|370.64|364.04|92
1697616600000|2023-10-18 08:10:00|370.72|364.12|370.61|364.01|370.79|364.19|370.46|363.86|160
1697616900000|2023-10-18 08:15:00|370.59|363.99|370.52|363.92|370.81|364.21|370.45|363.85|175
1697617200000|2023-10-18 08:20:00|370.53|363.93|371.11|364.51|371.16|364.56|370.5|363.9|181
1697617500000|2023-10-18 08:25:00|371.13|364.53|371.1|364.5|371.27|364.67|370.99|364.39|171
1697617800000|2023-10-18 08:30:00|371.09|364.49|371.4|364.8|371.4|364.8|371.08|364.48|202
1697618100000|2023-10-18 08:35:00|371.37|364.77|371.18|364.58|371.42|364.82|371.13|364.53|115
1697618400000|2023-10-18 08:40:00|371.2|364.6|371.43|364.83|371.45|364.85|371.17|364.57|88
1697618700000|2023-10-18 08:45:00|371.41|364.81|371.77|365.17|371.78|365.18|371.4|364.8|160
1697619000000|2023-10-18 08:50:00|371.82|365.22|372.07|365.47|372.11|365.51|371.76|365.16|154
1697619300000|2023-10-18 08:55:00|372.05|365.45|372.26|365.66|372.29|365.69|372.04|365.44|152
1697619600000|2023-10-18 09:00:00|372.23|365.63|372.51|365.91|372.58|365.98|372.23|365.63|207
1697619900000|2023-10-18 09:05:00|372.49|365.89|372.68|366.08|372.76|366.16|372.49|365.89|191
1697620200000|2023-10-18 09:10:00|372.77|366.17|372.86|366.26|372.86|366.26|372.73|366.13|59
1697620500000|2023-10-18 09:15:00|373.01|366.41|373.88|367.28|373.88|367.28|373.01|366.41|169
1697620800000|2023-10-18 09:20:00|373.85|367.25|374.18|367.58|374.18|367.58|373.74|367.14|88
1697621100000|2023-10-18 09:25:00|374.19|367.59|374.12|367.52|374.22|367.62|373.96|367.36|150
1697621400000|2023-10-18 09:30:00|374.11|367.51|375.14|368.54|375.26|368.66|374.03|367.43|176
1697621700000|2023-10-18 09:35:00|375.12|368.52|375.62|369.02|375.68|369.08|375.03|368.43|284
1697622000000|2023-10-18 09:40:00|375.64|369.04|375.3|368.7|375.79|369.19|375.2|368.6|230
1697622300000|2023-10-18 09:45:00|375.25|368.65|375.07|368.47|375.26|368.66|374.94|368.34|164
1697622600000|2023-10-18 09:50:00|375.06|368.46|374.36|367.76|375.07|368.47|374.36|367.76|186
1697622900000|2023-10-18 09:55:00|374.37|367.77|372|365.4|374.47|367.87|372|365.4|309
1697623200000|2023-10-18 10:00:00|371.65|365.05|372|365.4|372.36|365.76|371.4|364.8|403
1697623500000|2023-10-18 10:05:00|371.99|365.39|372.23|365.63|372.65|366.05|371.8|365.2|296
1697623800000|2023-10-18 10:10:00|372.25|365.65|372.67|366.07|372.72|366.12|372.18|365.58|202
1697624100000|2023-10-18 10:15:00|372.65|366.05|372.56|365.96|372.96|366.36|372.29|365.69|224
1697624400000|2023-10-18 10:20:00|372.52|365.92|372.15|365.55|372.6|366|372.07|365.47|274
1697624700000|2023-10-18 10:25:00|372.16|365.56|372|365.4|372.17|365.57|371.74|365.14|251
1697625000000|2023-10-18 10:30:00|371.99|365.39|371.98|365.38|372.17|365.57|371.69|365.09|239
1697625300000|2023-10-18 10:35:00|372.01|365.41|372.64|366.04|372.66|366.06|371.98|365.38|236
1697625600000|2023-10-18 10:40:00|372.6|366|372.86|366.26|373.09|366.49|372.49|365.89|163
1697625900000|2023-10-18 10:45:00|372.87|366.27|373.19|366.59|373.26|366.66|372.86|366.26|194
1697626200000|2023-10-18 10:50:00|373.22|366.62|373.39|366.79|373.52|366.92|372.96|366.36|212
1697626500000|2023-10-18 10:55:00|373.37|366.77|373.16|366.56|373.45|366.85|373.12|366.52|226
1697626800000|2023-10-18 11:00:00|373.14|366.54|373|366.4|373.28|366.68|372.91|366.31|194
1697627100000|2023-10-18 11:05:00|372.98|366.38|372.7|366.1|373|366.4|372.68|366.08|237
1697627400000|2023-10-18 11:10:00|372.68|366.08|372.55|365.95|372.8|366.2|372.53|365.93|123
1697627700000|2023-10-18 11:15:00|372.52|365.92|373.58|366.98|373.59|366.99|372.52|365.92|188
1697628000000|2023-10-18 11:20:00|373.57|366.97|373.67|367.07|373.83|367.23|373.43|366.83|191
1697628300000|2023-10-18 11:25:00|373.65|367.05|373.32|366.72|373.76|367.16|373.32|366.72|193
1697628600000|2023-10-18 11:30:00|373.3|366.7|373.8|367.2|373.81|367.21|373.3|366.7|216
1697628900000|2023-10-18 11:35:00|373.79|367.19|373.37|366.77|373.91|367.31|373.31|366.71|149
1697629200000|2023-10-18 11:40:00|373.36|366.76|373.05|366.45|373.4|366.8|373.05|366.45|158
1697629500000|2023-10-18 11:45:00|373.03|366.43|373.38|366.78|373.38|366.78|373|366.4|99
1697629800000|2023-10-18 11:50:00|373.43|366.83|373.29|366.69|373.53|366.93|373.26|366.66|218
1697630100000|2023-10-18 11:55:00|373.3|366.7|373.32|366.72|373.36|366.76|372.95|366.35|158
1697630400000|2023-10-18 12:00:00|373.34|366.74|373.39|366.79|373.61|367.01|373.34|366.74|206
1697630700000|2023-10-18 12:05:00|373.4|366.8|373.43|366.83|373.68|367.08|373.38|366.78|160
1697631000000|2023-10-18 12:10:00|373.42|366.82|373.39|366.79|373.52|366.92|373.17|366.57|203
1697631300000|2023-10-18 12:15:00|373.4|366.8|373.23|366.63|373.42|366.82|373.2|366.6|169
1697631600000|2023-10-18 12:20:00|373.25|366.65|373.17|366.57|373.47|366.87|373.17|366.57|124
1697631900000|2023-10-18 12:25:00|373.16|366.56|373.21|366.61|373.22|366.62|373.12|366.52|77
1697632200000|2023-10-18 12:30:00|373.2|366.6|373.23|366.63|373.56|366.96|373.17|366.57|175
1697632500000|2023-10-18 12:35:00|373.21|366.61|373.16|366.56|373.32|366.72|373.11|366.51|120
1697632800000|2023-10-18 12:40:00|373.13|366.53|372.95|366.35|373.21|366.61|372.9|366.3|165
1697633100000|2023-10-18 12:45:00|372.96|366.36|372.64|366.04|372.96|366.36|372.53|365.93|266
1697633400000|2023-10-18 12:50:00|372.62|366.02|372.33|365.73|372.72|366.12|372.29|365.69|307
1697633700000|2023-10-18 12:55:00|372.29|365.69|372.72|366.12|372.8|366.2|372.13|365.53|233
1697634000000|2023-10-18 13:00:00|372.73|366.13|372.68|366.08|372.74|366.14|372.57|365.97|166
1697634300000|2023-10-18 13:05:00|372.67|366.07|372.68|366.08|372.77|366.17|372.56|365.96|92
1697634600000|2023-10-18 13:10:00|372.69|366.09|372.25|365.65|372.69|366.09|372.22|365.62|141
1697634900000|2023-10-18 13:15:00|372.22|365.62|372.55|365.95|372.64|366.04|372.07|365.47|122
1697635200000|2023-10-18 13:20:00|372.54|365.94|372.39|365.79|372.58|365.98|372.36|365.76|129
1697635500000|2023-10-18 13:25:00|372.38|365.78|372.07|365.47|372.52|365.92|372.06|365.46|142
1697635800000|2023-10-18 13:30:00|372.1|365.5|372.03|365.43|372.14|365.54|371.63|365.03|138
1697636100000|2023-10-18 13:35:00|372.01|365.41|371.56|364.96|372.03|365.43|371.52|364.92|221
1697636400000|2023-10-18 13:40:00|371.55|364.95|371.49|364.89|371.58|364.98|371.32|364.72|212
1697636700000|2023-10-18 13:45:00|371.48|364.88|371.69|365.09|371.88|365.28|371.42|364.82|199
1697637000000|2023-10-18 13:50:00|371.67|365.07|372.06|365.46|372.07|365.47|371.14|364.54|297
1697637300000|2023-10-18 13:55:00|372.03|365.43|371.84|365.24|372.09|365.49|371.78|365.18|192
1697637600000|2023-10-18 14:00:00|371.85|365.25|371.83|365.23|371.99|365.39|371.44|364.84|264
1697637900000|2023-10-18 14:05:00|371.81|365.21|371.15|364.55|371.81|365.21|371.12|364.52|314
1697638200000|2023-10-18 14:10:00|371.14|364.54|371.19|364.59|371.24|364.64|370.74|364.14|223
1697638500000|2023-10-18 14:15:00|371.21|364.61|371.12|364.52|371.33|364.73|370.69|364.09|303
1697638800000|2023-10-18 14:20:00|371.13|364.53|371.72|365.12|371.86|365.26|371.07|364.47|296
1697639100000|2023-10-18 14:25:00|371.76|365.16|370.9|364.3|371.91|365.31|370.87|364.27|270
1697639400000|2023-10-18 14:30:00|370.92|364.32|370.55|363.95|371.08|364.48|369.86|363.26|302
1697639700000|2023-10-18 14:35:00|370.5|363.9|370.5|363.9|370.61|364.01|369.79|363.19|532
1697640000000|2023-10-18 14:40:00|370.54|363.94|370.49|363.89|370.87|364.27|370.44|363.84|303
1697640300000|2023-10-18 14:45:00|370.5|363.9|370.19|363.59|370.62|364.02|370.17|363.57|275
1697640600000|2023-10-18 14:50:00|370.22|363.62|370.35|363.75|370.36|363.76|370.08|363.48|206
1697640900000|2023-10-18 14:55:00|370.33|363.73|370.17|363.57|370.37|363.77|370.04|363.44|199
1697641200000|2023-10-18 15:00:00|370.16|363.56|370.46|363.86|370.64|364.04|370.07|363.47|277
1697641500000|2023-10-18 15:05:00|370.41|363.81|370.6|364|370.6|364|370.15|363.55|189
1697641800000|2023-10-18 15:10:00|370.73|364.13|370.99|364.39|371.04|364.44|370.63|364.03|90
1697642100000|2023-10-18 15:15:00|371.02|364.42|370.86|364.26|371.14|364.54|370.78|364.18|199
1697642400000|2023-10-18 15:20:00|370.85|364.25|370.98|364.38|371|364.4|370.65|364.05|147
1697642700000|2023-10-18 15:25:00|371.01|364.41|370.98|364.38|371.38|364.78|370.93|364.33|224
1697643000000|2023-10-18 15:30:00|370.97|364.37|371.14|364.54|371.15|364.55|370.81|364.21|239
1697643300000|2023-10-18 15:35:00|371.12|364.52|371.06|364.46|371.34|364.74|371.06|364.46|171
1697643600000|2023-10-18 15:40:00|371.05|364.45|370.71|364.11|371.05|364.45|370.64|364.04|179
1697643900000|2023-10-18 15:45:00|370.69|364.09|370.98|364.38|371.02|364.42|370.69|364.09|112
1697644200000|2023-10-18 15:50:00|370.96|364.36|371.65|365.05|371.74|365.14|370.94|364.34|152
1697644500000|2023-10-18 15:55:00|371.68|365.08|371.96|365.36|371.96|365.36|371.55|364.95|132
1697644800000|2023-10-18 16:00:00|371.95|365.35|372.04|365.44|372.04|365.44|371.6|365|125
1697645100000|2023-10-18 16:05:00|371.99|365.39|372.29|365.69|372.4|365.8|371.92|365.32|290
1697645400000|2023-10-18 16:10:00|372.28|365.68|372.38|365.78|372.42|365.82|372.2|365.6|80
1697645700000|2023-10-18 16:15:00|372.35|365.75|372.47|365.87|372.5|365.9|372.16|365.56|184
1697646000000|2023-10-18 16:20:00|372.45|365.85|372.06|365.46|372.6|366|371.98|365.38|200
1697646300000|2023-10-18 16:25:00|372.04|365.44|371.91|365.31|372.31|365.71|371.89|365.29|191
1697646600000|2023-10-18 16:30:00|371.89|365.29|371.8|365.2|371.95|365.35|371.77|365.17|180
1697646900000|2023-10-18 16:35:00|371.78|365.18|371.2|364.6|371.81|365.21|371.04|364.44|223
1697647200000|2023-10-18 16:40:00|371.18|364.58|371.53|364.93|371.53|364.93|371.15|364.55|143
1697647500000|2023-10-18 16:45:00|371.61|365.01|371.83|365.23|372.18|365.58|371.61|365.01|184
1697647800000|2023-10-18 16:50:00|371.86|365.26|371.87|365.27|371.94|365.34|371.68|365.08|193
1697648100000|2023-10-18 16:55:00|371.85|365.25|371.58|364.98|371.91|365.31|371.35|364.75|164
1697648400000|2023-10-18 17:00:00|371.56|364.96|371.65|365.05|371.83|365.23|371.32|364.72|205
1697648700000|2023-10-18 17:05:00|371.63|365.03|371.78|365.18|371.9|365.3|371.53|364.93|183
1697649000000|2023-10-18 17:10:00|371.76|365.16|371.89|365.29|371.94|365.34|371.52|364.92|234
1697649300000|2023-10-18 17:15:00|371.87|365.27|371.95|365.35|372|365.4|371.74|365.14|191
1697649600000|2023-10-18 17:20:00|371.93|365.33|372.04|365.44|372.1|365.5|371.9|365.3|170
1697649900000|2023-10-18 17:25:00|372.05|365.45|371.87|365.27|372.05|365.45|371.83|365.23|117
1697650200000|2023-10-18 17:30:00|371.86|365.26|371.83|365.23|371.91|365.31|371.7|365.1|150
1697650500000|2023-10-18 17:35:00|371.85|365.25|371.65|365.05|371.89|365.29|371.5|364.9|162
1697650800000|2023-10-18 17:40:00|371.64|365.04|371.54|364.94|371.74|365.14|371.49|364.89|112
1697651100000|2023-10-18 17:45:00|371.53|364.93|371.29|364.69|371.56|364.96|371.23|364.63|123
1697651400000|2023-10-18 17:50:00|371.28|364.68|371.2|364.6|371.5|364.9|371.19|364.59|97
1697651700000|2023-10-18 17:55:00|371.22|364.62|371.21|364.61|371.35|364.75|371.09|364.49|149
1697652000000|2023-10-18 18:00:00|371.23|364.63|370.62|364.02|371.23|364.63|370.61|364.01|190
1697652300000|2023-10-18 18:05:00|370.6|364|370.96|364.36|371.19|364.59|370.57|363.97|163
1697652600000|2023-10-18 18:10:00|370.94|364.34|370.73|364.13|370.96|364.36|370.69|364.09|104
1697652900000|2023-10-18 18:15:00|370.75|364.15|370.74|364.14|370.84|364.24|370.59|363.99|136
1697653200000|2023-10-18 18:20:00|370.72|364.12|370.67|364.07|370.95|364.35|370.63|364.03|190
1697653500000|2023-10-18 18:25:00|370.69|364.09|370.73|364.13|370.75|364.15|370.64|364.04|91
1697653800000|2023-10-18 18:30:00|370.71|364.11|370.74|364.14|370.88|364.28|370.7|364.1|94
1697654100000|2023-10-18 18:35:00|370.72|364.12|370.59|363.99|370.77|364.17|370.59|363.99|78
1697654400000|2023-10-18 18:40:00|370.6|364|370.6|364|370.64|364.04|370.59|363.99|6
1697654700000|2023-10-18 18:45:00|370.62|364.02|370.59|363.99|370.64|364.04|370.59|363.99|30
1697655000000|2023-10-18 18:50:00|370.6|364|370.05|363.45|370.61|364.01|370.04|363.44|93
1697655300000|2023-10-18 18:55:00|370.04|363.44|370.22|363.62|370.27|363.67|369.99|363.39|121
1697655600000|2023-10-18 19:00:00|370.24|363.64|369.93|363.33|370.24|363.64|369.88|363.28|156
1697655900000|2023-10-18 19:05:00|369.91|363.31|369.85|363.25|369.96|363.36|369.85|363.25|6
1697656200000|2023-10-18 19:10:00|369.72|363.12|369.55|362.95|369.72|363.12|369.41|362.81|146
1697656500000|2023-10-18 19:15:00|369.53|362.93|369.91|363.31|369.94|363.34|369.46|362.86|162
1697656800000|2023-10-18 19:20:00|369.93|363.33|369.47|362.87|369.93|363.33|369.45|362.85|148
1697657100000|2023-10-18 19:25:00|369.44|362.84|369.37|362.77|369.45|362.85|369.37|362.77|26
1697657400000|2023-10-18 19:30:00|369.18|362.58|368.91|362.31|369.18|362.58|368.68|362.08|160
1697657700000|2023-10-18 19:35:00|368.93|362.33|368.77|362.17|368.98|362.38|368.73|362.13|203
1697658000000|2023-10-18 19:40:00|368.75|362.15|368.98|362.38|369.02|362.42|368.66|362.06|152
1697658300000|2023-10-18 19:45:00|368.96|362.36|369.41|362.81|369.49|362.89|368.88|362.28|207
1697658600000|2023-10-18 19:50:00|369.43|362.83|369.57|362.97|369.57|362.97|369.32|362.72|159
1697658900000|2023-10-18 19:55:00|369.58|362.98|369|362.4|369.8|363.2|368.96|362.36|194
1697659200000|2023-10-18 20:00:00|368.96|362.36|368.71|362.11|369.12|362.52|368.64|362.04|266
1697659500000|2023-10-18 20:05:00|368.73|362.13|369.11|362.51|369.11|362.51|368.66|362.06|175
1697659800000|2023-10-18 20:10:00|369.13|362.53|369.31|362.71|369.37|362.77|369.09|362.49|144
1697660100000|2023-10-18 20:15:00|369.3|362.7|368.95|362.35|369.3|362.7|368.95|362.35|144
1697660400000|2023-10-18 20:20:00|368.94|362.34|368.87|362.27|369.12|362.52|368.8|362.2|166
1697660700000|2023-10-18 20:25:00|368.88|362.28|369.04|362.44|369.25|362.65|368.86|362.26|176
1697661000000|2023-10-18 20:30:00|369.03|362.43|368.89|362.29|369.17|362.57|368.78|362.18|193
1697661300000|2023-10-18 20:35:00|368.91|362.31|368.82|362.22|368.96|362.36|368.76|362.16|151
1697661600000|2023-10-18 20:40:00|368.8|362.2|367.47|360.87|368.85|362.25|367.33|360.73|262
1697661900000|2023-10-18 20:45:00|367.45|360.85|367.62|361.02|367.76|361.16|367.34|360.74|276
1697662200000|2023-10-18 20:50:00|367.65|361.05|367.71|361.11|367.76|361.16|367.39|360.79|268
1697662500000|2023-10-18 20:55:00|367.7|361.1|367.94|361.34|367.95|361.35|367.64|361.04|135
1697662800000|2023-10-18 21:00:00|367.97|361.37|367.81|361.21|367.97|361.37|367.63|361.03|127
1697663100000|2023-10-18 21:05:00|367.82|361.22|367.84|361.24|368.04|361.44|367.71|361.11|168
1697663400000|2023-10-18 21:10:00|367.85|361.25|367.63|361.03|367.85|361.25|367.25|360.65|177
1697663700000|2023-10-18 21:15:00|367.6|361|367.39|360.79|367.62|361.02|367.07|360.47|167
1697664000000|2023-10-18 21:20:00|367.36|360.76|367.68|361.08|367.69|361.09|367.29|360.69|170
1697664300000|2023-10-18 21:25:00|367.65|361.05|367.52|360.92|367.78|361.18|367.41|360.81|104
1697664600000|2023-10-18 21:30:00|367.58|360.98|367.24|360.64|367.61|361.01|367.17|360.57|80
1697664900000|2023-10-18 21:35:00|367.23|360.63|366.74|360.14|367.23|360.63|366.49|359.89|207
1697665200000|2023-10-18 21:40:00|366.76|360.16|367.21|360.61|367.21|360.61|366.54|359.94|140
1697665500000|2023-10-18 21:45:00|367.18|360.58|367.55|360.95|367.55|360.95|367.18|360.58|176
1697665800000|2023-10-18 21:50:00|367.53|360.93|367.67|361.07|367.77|361.17|367.53|360.93|79
1697666100000|2023-10-18 21:55:00|367.7|361.1|367.69|361.09|367.71|361.11|367.63|361.03|26
1697666400000|2023-10-18 22:00:00|367.68|361.08|368.02|361.42|368.09|361.49|367.35|360.75|213
1697666700000|2023-10-18 22:05:00|368.03|361.43|368.25|361.65|368.29|361.69|368|361.4|130
1697667000000|2023-10-18 22:10:00|368.24|361.64|368.23|361.63|368.3|361.7|368.07|361.47|92
1697667300000|2023-10-18 22:15:00|368.24|361.64|368.47|361.87|368.48|361.88|368.09|361.49|112
1697667600000|2023-10-18 22:20:00|368.52|361.92|369.15|362.55|369.18|362.58|368.52|361.92|94
1697667900000|2023-10-18 22:25:00|369.17|362.57|369.13|362.53|369.37|362.77|369.06|362.46|106
1697668200000|2023-10-18 22:30:00|369.14|362.54|369.18|362.58|369.2|362.6|369.12|362.52|53
1697668500000|2023-10-18 22:35:00|369.19|362.59|369.08|362.48|369.19|362.59|369|362.4|92
1697668800000|2023-10-18 22:40:00|369.05|362.45|369.27|362.67|369.31|362.71|369.05|362.45|87
1697669100000|2023-10-18 22:45:00|369.24|362.64|369.24|362.64|369.41|362.81|369.15|362.55|102
1697669400000|2023-10-18 22:50:00|369.22|362.62|369.48|362.88|369.6|363|369.21|362.61|96
1697669700000|2023-10-18 22:55:00|369.51|362.91|369.7|363.1|369.74|363.14|369.48|362.88|109
1697670000000|2023-10-18 23:00:00|369.73|363.13|369.75|363.15|369.92|363.32|369.69|363.09|113
1697670300000|2023-10-18 23:05:00|369.73|363.13|369.59|362.99|369.8|363.2|369.48|362.88|123
1697670600000|2023-10-18 23:10:00|369.56|362.96|369.68|363.08|369.73|363.13|369.56|362.96|69
1697670900000|2023-10-18 23:15:00|369.65|363.05|369.12|362.52|369.65|363.05|369.02|362.42|104
1697671200000|2023-10-18 23:20:00|369.15|362.55|369.28|362.68|369.34|362.74|369.08|362.48|60
1697671500000|2023-10-18 23:25:00|369.26|362.66|369.28|362.68|369.3|362.7|369.15|362.55|18
1697671800000|2023-10-18 23:30:00|369.35|362.75|369.5|362.9|369.63|363.03|369.31|362.71|77
1697672100000|2023-10-18 23:35:00|369.48|362.88|369.47|362.87|369.52|362.92|369.42|362.82|25
1697672400000|2023-10-18 23:40:00|369.43|362.83|369.12|362.52|369.47|362.87|369.1|362.5|48
1697672700000|2023-10-18 23:45:00|369.13|362.53|368.85|362.25|369.2|362.6|368.84|362.24|100
1697673000000|2023-10-18 23:50:00|368.88|362.28|368.81|362.21|368.88|362.28|368.69|362.09|73
1697673300000|2023-10-18 23:55:00|368.83|362.23|368.79|362.19|368.84|362.24|368.71|362.11|59
1697673600000|2023-10-19 00:00:00|368.81|362.21|368.41|361.81|368.86|362.26|368.15|361.55|243
1697673900000|2023-10-19 00:05:00|368.3|361.7|368.13|361.53|368.46|361.86|368.06|361.46|155
1697674200000|2023-10-19 00:10:00|368.22|361.62|368.49|361.89|368.54|361.94|368.16|361.56|94
1697674500000|2023-10-19 00:15:00|368.47|361.87|368.07|361.47|368.49|361.89|367.82|361.22|202
1697674800000|2023-10-19 00:20:00|368.04|361.44|369.01|362.41|369.05|362.45|367.93|361.33|191
1697675100000|2023-10-19 00:25:00|369|362.4|368.73|362.13|369.17|362.57|368.68|362.08|174
1697675400000|2023-10-19 00:30:00|368.71|362.11|368.92|362.32|368.96|362.36|368.71|362.11|108
1697675700000|2023-10-19 00:35:00|369|362.4|368.43|361.83|369|362.4|368.31|361.71|140
1697676000000|2023-10-19 00:40:00|368.4|361.8|368.16|361.56|368.44|361.84|368.09|361.49|97
1697676300000|2023-10-19 00:45:00|368.15|361.55|369.03|362.43|369.18|362.58|368.08|361.48|229
1697676600000|2023-10-19 00:50:00|369.02|362.42|369.11|362.51|369.27|362.67|368.88|362.28|189
1697676900000|2023-10-19 00:55:00|369.1|362.5|368.85|362.25|369.19|362.59|368.79|362.19|155
1697677200000|2023-10-19 01:00:00|368.83|362.23|368.97|362.37|369.06|362.46|368.77|362.17|182
1697677500000|2023-10-19 01:05:00|368.96|362.36|368.92|362.32|369.07|362.47|368.68|362.08|180
1697677800000|2023-10-19 01:10:00|368.9|362.3|368.94|362.34|369.22|362.62|368.88|362.28|119
1697678100000|2023-10-19 01:15:00|368.92|362.32|369.05|362.45|369.09|362.49|368.82|362.22|156
1697678400000|2023-10-19 01:20:00|369.06|362.46|368.67|362.07|369.16|362.56|368.62|362.02|110
1697678700000|2023-10-19 01:25:00|368.68|362.08|368.69|362.09|368.8|362.2|368.61|362.01|65
1697679000000|2023-10-19 01:30:00|368.66|362.06|368.49|361.89|368.66|362.06|368.38|361.78|121
1697679300000|2023-10-19 01:35:00|368.46|361.86|367.35|360.75|368.47|361.87|366.96|360.36|341
1697679600000|2023-10-19 01:40:00|367.33|360.73|363.37|356.77|367.37|360.77|363.12|356.52|375
1697679900000|2023-10-19 01:45:00|363.32|356.72|364.79|358.19|365.13|358.53|360.5|353.9|641
1697680200000|2023-10-19 01:50:00|364.77|358.17|365.04|358.44|365.08|358.48|363.72|357.12|570
1697680500000|2023-10-19 01:55:00|364.99|358.39|365.26|358.66|365.4|358.8|364.93|358.33|345
1697680800000|2023-10-19 02:00:00|365.24|358.64|365.24|358.64|365.31|358.71|364.6|358|399
1697681100000|2023-10-19 02:05:00|365.21|358.61|365.67|359.07|365.7|359.1|365.15|358.55|201
1697681400000|2023-10-19 02:10:00|365.66|359.06|365.1|358.5|365.66|359.06|364.96|358.36|316
1697681700000|2023-10-19 02:15:00|365.13|358.53|364.76|358.16|365.13|358.53|364.49|357.89|246
1697682000000|2023-10-19 02:20:00|364.75|358.15|364.46|357.86|364.81|358.21|364.42|357.82|213
1697682300000|2023-10-19 02:25:00|364.49|357.89|364.41|357.81|364.73|358.13|364.25|357.65|213
1697682600000|2023-10-19 02:30:00|364.37|357.77|364.45|357.85|364.55|357.95|363.98|357.38|281
1697682900000|2023-10-19 02:35:00|364.43|357.83|364.58|357.98|364.97|358.37|364.31|357.71|223
1697683200000|2023-10-19 02:40:00|364.5|357.9|364.48|357.88|364.62|358.02|364.13|357.53|214
1697683500000|2023-10-19 02:45:00|364.49|357.89|365.2|358.6|365.26|358.66|364.15|357.55|202
1697683800000|2023-10-19 02:50:00|365.23|358.63|364.93|358.33|365.23|358.63|364.48|357.88|244
1697684100000|2023-10-19 02:55:00|364.92|358.32|365.42|358.82|365.42|358.82|364.92|358.32|143
1697684400000|2023-10-19 03:00:00|365.39|358.79|364.91|358.31|365.4|358.8|364.89|358.29|163
1697684700000|2023-10-19 03:05:00|364.92|358.32|364.91|358.31|364.95|358.35|364.72|358.12|146
1697685000000|2023-10-19 03:10:00|364.92|358.32|365.12|358.52|365.14|358.54|364.91|358.31|78
1697685300000|2023-10-19 03:15:00|365.11|358.51|365.54|358.94|365.59|358.99|365.11|358.51|78
1697685600000|2023-10-19 03:20:00|365.52|358.92|365.21|358.61|365.55|358.95|365.12|358.52|122
1697685900000|2023-10-19 03:25:00|365.22|358.62|365.09|358.49|365.35|358.75|365.08|358.48|95
1697686200000|2023-10-19 03:30:00|365.06|358.46|365.16|358.56|365.33|358.73|365.04|358.44|114
1697686500000|2023-10-19 03:35:00|365.17|358.57|365.41|358.81|365.56|358.96|365.15|358.55|130
1697686800000|2023-10-19 03:40:00|365.44|358.84|364.78|358.18|365.47|358.87|364.74|358.14|117
1697687100000|2023-10-19 03:45:00|364.81|358.21|364.86|358.26|364.92|358.32|364.63|358.03|108
1697687400000|2023-10-19 03:50:00|364.89|358.29|364.88|358.28|365.01|358.41|364.85|358.25|43
1697687700000|2023-10-19 03:55:00|364.89|358.29|365.07|358.47|365.11|358.51|364.76|358.16|79
1697688000000|2023-10-19 04:00:00|365.1|358.5|364.98|358.38|365.1|358.5|364.8|358.2|152
1697688300000|2023-10-19 04:05:00|364.96|358.36|365.02|358.42|365.02|358.42|364.96|358.36|12
1697688600000|2023-10-19 04:10:00|365|358.4|364.58|357.98|365|358.4|364.48|357.88|58
1697688900000|2023-10-19 04:15:00|364.57|357.97|364.43|357.83|364.73|358.13|364.23|357.63|152
1697689200000|2023-10-19 04:20:00|364.46|357.86|365|358.4|365.02|358.42|364.42|357.82|148
1697689500000|2023-10-19 04:25:00|365.01|358.41|365.04|358.44|365.19|358.59|364.86|358.26|99
1697689800000|2023-10-19 04:30:00|365.06|358.46|364.74|358.14|365.13|358.53|364.58|357.98|202
1697690100000|2023-10-19 04:35:00|364.77|358.17|365.22|358.62|365.31|358.71|364.74|358.14|167
1697690400000|2023-10-19 04:40:00|365.28|358.68|365.58|358.98|365.62|359.02|365.15|358.55|144
1697690700000|2023-10-19 04:45:00|365.57|358.97|365.66|359.06|365.73|359.13|365.54|358.94|95
1697691000000|2023-10-19 04:50:00|365.68|359.08|365.65|359.05|365.74|359.14|365.62|359.02|54
1697691300000|2023-10-19 04:55:00|365.66|359.06|365.69|359.09|365.76|359.16|365.35|358.75|107
1697691600000|2023-10-19 05:00:00|365.71|359.11|365.55|358.95|365.77|359.17|365.37|358.77|163
1697691900000|2023-10-19 05:05:00|365.54|358.94|365.69|359.09|365.72|359.12|365.51|358.91|100
1697692200000|2023-10-19 05:10:00|365.7|359.1|365.54|358.94|365.75|359.15|365.53|358.93|50
1697692500000|2023-10-19 05:15:00|365.53|358.93|365.49|358.89|365.53|358.93|365.43|358.83|37
1697692800000|2023-10-19 05:20:00|365.52|358.92|365.77|359.17|365.85|359.25|365.48|358.88|131
1697693100000|2023-10-19 05:25:00|365.79|359.19|365.79|359.19|365.83|359.23|365.66|359.06|72
1697693400000|2023-10-19 05:30:00|365.81|359.21|365.23|358.63|365.82|359.22|365.22|358.62|112
1697693700000|2023-10-19 05:35:00|365.25|358.65|365.06|358.46|365.25|358.65|365.01|358.41|94
1697694000000|2023-10-19 05:40:00|365.04|358.44|365.03|358.43|365.14|358.54|364.98|358.38|72
1697694300000|2023-10-19 05:45:00|365.02|358.42|364.49|357.89|365.05|358.45|364.45|357.85|53
1697694600000|2023-10-19 05:50:00|364.46|357.86|364.63|358.03|364.65|358.05|364.46|357.86|71
1697694900000|2023-10-19 05:55:00|364.64|358.04|364.55|357.95|364.72|358.12|364.45|357.85|77
1697695200000|2023-10-19 06:00:00|364.53|357.93|364.48|357.88|364.66|358.06|364.41|357.81|105
1697695500000|2023-10-19 06:05:00|364.51|357.91|364.48|357.88|364.58|357.98|364.41|357.81|60
1697695800000|2023-10-19 06:10:00|364.47|357.87|364.52|357.92|364.67|358.07|364.39|357.79|93
1697696100000|2023-10-19 06:15:00|364.62|358.02|365.06|358.46|365.1|358.5|364.61|358.01|85
1697696400000|2023-10-19 06:20:00|365.29|358.69|365.62|359.02|365.64|359.04|365.26|358.66|83
1697696700000|2023-10-19 06:25:00|365.6|359|365.68|359.08|365.71|359.11|365.55|358.95|69
1697697000000|2023-10-19 06:30:00|365.69|359.09|365.75|359.15|365.88|359.28|365.25|358.65|129
1697697300000|2023-10-19 06:35:00|365.74|359.14|365.84|359.24|365.9|359.3|365.54|358.94|119
1697697600000|2023-10-19 06:40:00|365.86|359.26|365.75|359.15|365.88|359.28|365.68|359.08|86
1697697900000|2023-10-19 06:45:00|365.74|359.14|365.61|359.01|365.79|359.19|365.48|358.88|109
1697698200000|2023-10-19 06:50:00|365.74|359.14|365.55|358.95|365.81|359.21|365.44|358.84|114
1697698500000|2023-10-19 06:55:00|365.53|358.93|365.66|359.06|365.75|359.15|365.52|358.92|120
1697698800000|2023-10-19 07:00:00|365.65|359.05|365.61|359.01|365.91|359.31|365.36|358.76|182
1697699100000|2023-10-19 07:05:00|365.64|359.04|365.3|358.7|365.66|359.06|365.24|358.64|72
1697699400000|2023-10-19 07:10:00|365.33|358.73|365.21|358.61|365.38|358.78|365.03|358.43|44
1697699700000|2023-10-19 07:15:00|365.05|358.45|364.6|358|365.08|358.48|364.56|357.96|147
1697700000000|2023-10-19 07:20:00|364.61|358.01|364.1|357.5|364.72|358.12|363.86|357.26|89
1697700300000|2023-10-19 07:25:00|364.13|357.53|364.26|357.66|364.36|357.76|364.13|357.53|85
1697700600000|2023-10-19 07:30:00|364.31|357.71|364.74|358.14|364.75|358.15|364.24|357.64|163
1697700900000|2023-10-19 07:35:00|364.77|358.17|365.12|358.52|365.13|358.53|364.74|358.14|119
1697701200000|2023-10-19 07:40:00|365.13|358.53|365.11|358.51|365.21|358.61|365.01|358.41|56
1697701500000|2023-10-19 07:45:00|365.1|358.5|364.91|358.31|365.22|358.62|364.91|358.31|126
1697701800000|2023-10-19 07:50:00|364.93|358.33|365.04|358.44|365.06|358.46|364.91|358.31|76
1697702100000|2023-10-19 07:55:00|365.1|358.5|365.07|358.47|365.13|358.53|364.9|358.3|82
1697702400000|2023-10-19 08:00:00|365.04|358.44|364.97|358.37|365.17|358.57|364.91|358.31|160
1697702700000|2023-10-19 08:05:00|364.99|358.39|365.33|358.73|365.43|358.83|364.96|358.36|116
1697703000000|2023-10-19 08:10:00|365.36|358.76|365.44|358.84|365.57|358.97|365.16|358.56|139
1697703300000|2023-10-19 08:15:00|365.46|358.86|365.15|358.55|365.52|358.92|365.11|358.51|80
1697703600000|2023-10-19 08:20:00|365.13|358.53|364.96|358.36|365.26|358.66|364.91|358.31|105
1697703900000|2023-10-19 08:25:00|364.99|358.39|365.12|358.52|365.14|358.54|364.89|358.29|72
1697704200000|2023-10-19 08:30:00|365.11|358.51|365.01|358.41|365.23|358.63|364.98|358.38|116
1697704500000|2023-10-19 08:35:00|365.03|358.43|364.78|358.18|365.03|358.43|364.74|358.14|79
1697704800000|2023-10-19 08:40:00|364.77|358.17|364.95|358.35|365.02|358.42|364.59|357.99|112
1697705100000|2023-10-19 08:45:00|364.96|358.36|364.88|358.28|364.99|358.39|364.86|358.26|54
1697705400000|2023-10-19 08:50:00|364.87|358.27|365.07|358.47|365.15|358.55|364.78|358.18|87
1697705700000|2023-10-19 08:55:00|365.05|358.45|364.68|358.08|365.07|358.47|364.62|358.02|167
1697706000000|2023-10-19 09:00:00|364.66|358.06|364.6|358|364.72|358.12|364.51|357.91|92
1697706300000|2023-10-19 09:05:00|364.59|357.99|364.7|358.1|364.73|358.13|363.99|357.39|235
1697706600000|2023-10-19 09:10:00|364.69|358.09|364.92|358.32|365.07|358.47|364.67|358.07|184
1697706900000|2023-10-19 09:15:00|364.88|358.28|365.6|359|365.63|359.03|364.87|358.27|175
1697707200000|2023-10-19 09:20:00|365.63|359.03|365.68|359.08|365.68|359.08|365.46|358.86|159
1697707500000|2023-10-19 09:25:00|365.67|359.07|365.51|358.91|365.68|359.08|365.45|358.85|132
1697707800000|2023-10-19 09:30:00|365.53|358.93|365.2|358.6|365.67|359.07|365.06|358.46|207
1697708100000|2023-10-19 09:35:00|365.25|358.65|365.28|358.68|365.43|358.83|365.05|358.45|228
1697708400000|2023-10-19 09:40:00|365.27|358.67|365.3|358.7|365.41|358.81|365.15|358.55|143
1697708700000|2023-10-19 09:45:00|365.28|358.68|364.74|358.14|365.36|358.76|364.71|358.11|234
1697709000000|2023-10-19 09:50:00|364.72|358.12|364.59|357.99|364.79|358.19|364.57|357.97|96
1697709300000|2023-10-19 09:55:00|364.62|358.02|364.75|358.15|364.83|358.23|364.59|357.99|88
1697709600000|2023-10-19 10:00:00|364.8|358.2|364.79|358.19|364.94|358.34|364.73|358.13|76
1697709900000|2023-10-19 10:05:00|364.82|358.22|365.85|359.25|365.91|359.31|364.74|358.14|296
1697710200000|2023-10-19 10:10:00|365.86|359.26|366|359.4|366.45|359.85|365.76|359.16|305
1697710500000|2023-10-19 10:15:00|365.99|359.39|365.39|358.79|366.06|359.46|365.19|358.59|289
1697710800000|2023-10-19 10:20:00|365.38|358.78|365.37|358.77|365.54|358.94|365.32|358.72|96
1697711100000|2023-10-19 10:25:00|365.34|358.74|365.03|358.43|365.46|358.86|364.85|358.25|237
1697711400000|2023-10-19 10:30:00|365.02|358.42|365.34|358.74|365.4|358.8|364.93|358.33|164
1697711700000|2023-10-19 10:35:00|365.35|358.75|365.61|359.01|365.67|359.07|365.16|358.56|147
1697712000000|2023-10-19 10:40:00|365.59|358.99|365.51|358.91|365.8|359.2|365.51|358.91|126
1697712300000|2023-10-19 10:45:00|365.52|358.92|366|359.4|366.03|359.43|365.52|358.92|135
1697712600000|2023-10-19 10:50:00|365.99|359.39|366.34|359.74|366.36|359.76|365.89|359.29|119
1697712900000|2023-10-19 10:55:00|366.35|359.75|366.08|359.48|366.51|359.91|365.88|359.28|242
1697713200000|2023-10-19 11:00:00|366.1|359.5|366.05|359.45|366.43|359.83|365.98|359.38|252
1697713500000|2023-10-19 11:05:00|366.06|359.46|365.87|359.27|366.16|359.56|365.54|358.94|241
1697713800000|2023-10-19 11:10:00|365.9|359.3|365.63|359.03|365.97|359.37|365.6|359|158
1697714100000|2023-10-19 11:15:00|365.61|359.01|365.76|359.16|365.83|359.23|365.6|359|97
1697714400000|2023-10-19 11:20:00|365.77|359.17|366.05|359.45|366.17|359.57|365.68|359.08|92
1697714700000|2023-10-19 11:25:00|365.99|359.39|366.08|359.48|366.15|359.55|365.92|359.32|95
1697715000000|2023-10-19 11:30:00|366.07|359.47|365.96|359.36|366.16|359.56|365.82|359.22|93
1697715300000|2023-10-19 11:35:00|365.99|359.39|365.87|359.27|366.11|359.51|365.86|359.26|66
1697715600000|2023-10-19 11:40:00|365.88|359.28|365.8|359.2|366.01|359.41|365.78|359.18|95
1697715900000|2023-10-19 11:45:00|365.79|359.19|365.61|359.01|365.92|359.32|365.5|358.9|148
1697716200000|2023-10-19 11:50:00|365.62|359.02|365.7|359.1|365.72|359.12|365.55|358.95|113
1697716500000|2023-10-19 11:55:00|365.71|359.11|365.9|359.3|365.96|359.36|365.67|359.07|129
1697716800000|2023-10-19 12:00:00|365.89|359.29|366.28|359.68|366.32|359.72|365.89|359.29|226
1697717100000|2023-10-19 12:05:00|366.3|359.7|366.21|359.61|366.42|359.82|366.17|359.57|137
1697717400000|2023-10-19 12:10:00|366.22|359.62|366.45|359.85|366.93|360.33|366.22|359.62|307
1697717700000|2023-10-19 12:15:00|366.44|359.84|366.76|360.16|366.81|360.21|366.18|359.58|308
1697718000000|2023-10-19 12:20:00|366.75|360.15|366.74|360.14|367.23|360.63|366.73|360.13|186
1697718300000|2023-10-19 12:25:00|366.72|360.12|366.36|359.76|366.75|360.15|366.2|359.6|233
1697718600000|2023-10-19 12:30:00|366.31|359.71|366.22|359.62|366.7|360.1|366.18|359.58|285
1697718900000|2023-10-19 12:35:00|366.24|359.64|366.04|359.44|366.24|359.64|365.88|359.28|235
1697719200000|2023-10-19 12:40:00|366.01|359.41|365.99|359.39|366.17|359.57|365.84|359.24|198
1697719500000|2023-10-19 12:45:00|366.03|359.43|366.55|359.95|366.65|360.05|365.91|359.31|202
1697719800000|2023-10-19 12:50:00|366.58|359.98|366.6|360|366.62|360.02|366.39|359.79|196
1697720100000|2023-10-19 12:55:00|366.61|360.01|366.23|359.63|366.71|360.11|366.18|359.58|241
1697720400000|2023-10-19 13:00:00|366.24|359.64|366.12|359.52|366.27|359.67|366.01|359.41|171
1697720700000|2023-10-19 13:05:00|366.1|359.5|366.38|359.78|366.5|359.9|366.07|359.47|171
1697721000000|2023-10-19 13:10:00|366.4|359.8|366.47|359.87|366.48|359.88|366.39|359.79|17
1697721300000|2023-10-19 13:15:00|366.48|359.88|366.57|359.97|366.61|360.01|366.43|359.83|130
1697721600000|2023-10-19 13:20:00|366.6|360|366.93|360.33|367.07|360.47|366.52|359.92|249
1697721900000|2023-10-19 13:25:00|366.92|360.32|366.97|360.37|367|360.4|366.77|360.17|220
1697722200000|2023-10-19 13:30:00|366.99|360.39|366.74|360.14|367.44|360.84|366.74|360.14|302
1697722500000|2023-10-19 13:35:00|366.73|360.13|366.55|359.95|366.88|360.28|366.28|359.68|394
1697722800000|2023-10-19 13:40:00|366.56|359.96|366.2|359.6|366.6|360|366.18|359.58|285
1697723100000|2023-10-19 13:45:00|366.18|359.58|366.39|359.79|366.42|359.82|366.13|359.53|223
1697723400000|2023-10-19 13:50:00|366.38|359.78|366.18|359.58|366.52|359.92|366.12|359.52|263
1697723700000|2023-10-19 13:55:00|366.16|359.56|366|359.4|366.22|359.62|365.89|359.29|253
1697724000000|2023-10-19 14:00:00|366.02|359.42|365.77|359.17|366.05|359.45|365.73|359.13|229
1697724300000|2023-10-19 14:05:00|365.78|359.18|365.94|359.34|366.2|359.6|365.76|359.16|235
1697724600000|2023-10-19 14:10:00|366.05|359.45|366.38|359.78|366.43|359.83|365.97|359.37|235
1697724900000|2023-10-19 14:15:00|366.42|359.82|365.56|358.96|366.5|359.9|365.49|358.89|354
1697725200000|2023-10-19 14:20:00|365.53|358.93|365.69|359.09|365.78|359.18|365.51|358.91|226
1697725500000|2023-10-19 14:25:00|365.71|359.11|365.42|358.82|365.71|359.11|365.33|358.73|207
1697725800000|2023-10-19 14:30:00|365.44|358.84|365.38|358.78|365.44|358.84|365.01|358.41|223
1697726100000|2023-10-19 14:35:00|365.4|358.8|365.6|359|365.69|359.09|365.37|358.77|271
1697726400000|2023-10-19 14:40:00|365.63|359.03|365.61|359.01|365.76|359.16|365.53|358.93|149
1697726700000|2023-10-19 14:45:00|365.62|359.02|365.59|358.99|365.65|359.05|365|358.4|218
1697727000000|2023-10-19 14:50:00|365.61|359.01|366.62|360.02|366.73|360.13|365.55|358.95|531
1697727300000|2023-10-19 14:55:00|366.66|360.06|367.01|360.41|367.22|360.62|366.49|359.89|352
1697727600000|2023-10-19 15:00:00|367.05|360.45|368.07|361.47|368.28|361.68|367.04|360.44|426
1697727900000|2023-10-19 15:05:00|368.06|361.46|367.7|361.1|368.23|361.63|367.27|360.67|332
1697728200000|2023-10-19 15:10:00|367.69|361.09|367.59|360.99|368.2|361.6|367.58|360.98|351
1697728500000|2023-10-19 15:15:00|367.61|361.01|367.12|360.52|367.68|361.08|366.85|360.25|476
1697728800000|2023-10-19 15:20:00|367.15|360.55|366.68|360.08|367.25|360.65|366.44|359.84|360
1697729100000|2023-10-19 15:25:00|366.67|360.07|366.49|359.89|366.67|360.07|366.35|359.75|301
1697729400000|2023-10-19 15:30:00|366.5|359.9|367.21|360.61|367.23|360.63|366.37|359.77|260
1697729700000|2023-10-19 15:35:00|367.23|360.63|367.07|360.47|367.34|360.74|366.85|360.25|219
1697730000000|2023-10-19 15:40:00|367.05|360.45|367.66|361.06|367.87|361.27|367.05|360.45|219
1697730300000|2023-10-19 15:45:00|367.68|361.08|367.71|361.11|367.99|361.39|367.59|360.99|324
1697730600000|2023-10-19 15:50:00|367.64|361.04|366.66|360.06|367.67|361.07|366.61|360.01|217
1697730900000|2023-10-19 15:55:00|366.64|360.04|366.72|360.12|367.02|360.42|366.57|359.97|179
1697731200000|2023-10-19 16:00:00|366.74|360.14|367.38|360.78|367.5|360.9|366.63|360.03|263
1697731500000|2023-10-19 16:05:00|367.39|360.79|367.4|360.8|367.71|361.11|366.91|360.31|226
1697731800000|2023-10-19 16:10:00|367.39|360.79|367.5|360.9|367.52|360.92|367.08|360.48|134
1697732100000|2023-10-19 16:15:00|367.49|360.89|368.83|362.23|369.43|362.83|367.41|360.81|545
1697732400000|2023-10-19 16:20:00|368.79|362.19|369.36|362.76|369.49|362.89|368.39|361.79|393
1697732700000|2023-10-19 16:25:00|369.35|362.75|367.96|361.36|369.65|363.05|367.82|361.22|480
1697733000000|2023-10-19 16:30:00|367.95|361.35|368.1|361.5|368.37|361.77|367.79|361.19|379
1697733300000|2023-10-19 16:35:00|368.07|361.47|368.09|361.49|368.21|361.61|367.71|361.11|317
1697733600000|2023-10-19 16:40:00|368.06|361.46|368.13|361.53|368.36|361.76|368.03|361.43|280
1697733900000|2023-10-19 16:45:00|368.14|361.54|367.62|361.02|368.28|361.68|367.62|361.02|307
1697734200000|2023-10-19 16:50:00|367.61|361.01|366.68|360.08|367.63|361.03|366.52|359.92|315
1697734500000|2023-10-19 16:55:00|366.72|360.12|366.76|360.16|366.81|360.21|366.38|359.78|238
1697734800000|2023-10-19 17:00:00|366.78|360.18|366.61|360.01|366.9|360.3|366.53|359.93|244
1697735100000|2023-10-19 17:05:00|366.63|360.03|366.66|360.06|366.73|360.13|366.5|359.9|203
1697735400000|2023-10-19 17:10:00|366.65|360.05|366.62|360.02|366.87|360.27|366.56|359.96|154
1697735700000|2023-10-19 17:15:00|366.61|360.01|366.35|359.75|366.64|360.04|366.31|359.71|169
1697736000000|2023-10-19 17:20:00|366.36|359.76|366.31|359.71|366.5|359.9|366.27|359.67|146
1697736300000|2023-10-19 17:25:00|366.29|359.69|365.8|359.2|366.29|359.69|365.58|358.98|200
1697736600000|2023-10-19 17:30:00|365.83|359.23|365.7|359.1|366.12|359.52|365.63|359.03|149
1697736900000|2023-10-19 17:35:00|365.76|359.16|365.43|358.83|365.84|359.24|365.34|358.74|249
1697737200000|2023-10-19 17:40:00|365.41|358.81|364.65|358.05|365.45|358.85|364.62|358.02|391
1697737500000|2023-10-19 17:45:00|364.67|358.07|365.62|359.02|365.77|359.17|364.62|358.02|258
1697737800000|2023-10-19 17:50:00|365.63|359.03|366.22|359.62|366.35|359.75|365.51|358.91|194
1697738100000|2023-10-19 17:55:00|366.23|359.63|366.72|360.12|366.83|360.23|366.23|359.63|131
1697738400000|2023-10-19 18:00:00|366.71|360.11|366.84|360.24|366.87|360.27|366.45|359.85|195
1697738700000|2023-10-19 18:05:00|366.86|360.26|366.71|360.11|366.91|360.31|366.65|360.05|363
1697739000000|2023-10-19 18:10:00|366.73|360.13|366.86|360.26|366.94|360.34|366.68|360.08|278
1697739300000|2023-10-19 18:15:00|366.89|360.29|367.23|360.63|367.32|360.72|366.86|360.26|314
1697739600000|2023-10-19 18:20:00|367.25|360.65|367.42|360.82|367.55|360.95|367.18|360.58|222
1697739900000|2023-10-19 18:25:00|367.41|360.81|367.57|360.97|367.61|361.01|367.35|360.75|197
1697740200000|2023-10-19 18:30:00|367.61|361.01|367.5|360.9|367.7|361.1|367.44|360.84|148
1697740500000|2023-10-19 18:35:00|367.47|360.87|367.34|360.74|367.51|360.91|366.74|360.14|274
1697740800000|2023-10-19 18:40:00|367.33|360.73|366.98|360.38|367.35|360.75|366.89|360.29|188
1697741100000|2023-10-19 18:45:00|366.95|360.35|367.17|360.57|367.29|360.69|366.87|360.27|229
1697741400000|2023-10-19 18:50:00|367.15|360.55|367.17|360.57|367.43|360.83|367.03|360.43|174
1697741700000|2023-10-19 18:55:00|367.14|360.54|367.04|360.44|367.29|360.69|366.93|360.33|213
1697742000000|2023-10-19 19:00:00|367.03|360.43|367.15|360.55|367.34|360.74|366.97|360.37|184
1697742300000|2023-10-19 19:05:00|367.16|360.56|367.07|360.47|367.21|360.61|366.9|360.3|164
1697742600000|2023-10-19 19:10:00|367.03|360.43|367.48|360.88|367.48|360.88|367.03|360.43|168
1697742900000|2023-10-19 19:15:00|367.45|360.85|367.72|361.12|367.79|361.19|367.31|360.71|183
1697743200000|2023-10-19 19:20:00|367.75|361.15|367.7|361.1|367.85|361.25|367.68|361.08|146
1697743500000|2023-10-19 19:25:00|367.72|361.12|367.81|361.21|367.82|361.22|367.61|361.01|94
1697743800000|2023-10-19 19:30:00|367.78|361.18|367.84|361.24|367.87|361.27|367.73|361.13|108
1697744100000|2023-10-19 19:35:00|367.85|361.25|368.07|361.47|368.07|361.47|367.83|361.23|89
1697744400000|2023-10-19 19:40:00|368.06|361.46|368.47|361.87|368.54|361.94|368.03|361.43|124
1697744700000|2023-10-19 19:45:00|368.44|361.84|368.05|361.45|368.46|361.86|367.96|361.36|126
1697745000000|2023-10-19 19:50:00|368|361.4|368.25|361.65|368.31|361.71|367.96|361.36|103
1697745300000|2023-10-19 19:55:00|368.28|361.68|367.87|361.27|368.28|361.68|367.79|361.19|145
1697745600000|2023-10-19 20:00:00|367.89|361.29|368.25|361.65|368.39|361.79|367.86|361.26|153
1697745900000|2023-10-19 20:05:00|368.27|361.67|368.52|361.92|368.57|361.97|368.16|361.56|92
1697746200000|2023-10-19 20:10:00|368.49|361.89|368.51|361.91|368.61|362.01|368.45|361.85|158
1697746500000|2023-10-19 20:15:00|368.49|361.89|368.74|362.14|368.87|362.27|368.49|361.89|184
1697746800000|2023-10-19 20:20:00|368.71|362.11|368.19|361.59|368.84|362.24|368.18|361.58|233
1697747100000|2023-10-19 20:25:00|368.21|361.61|368.07|361.47|368.21|361.61|367.95|361.35|172
1697747400000|2023-10-19 20:30:00|368.06|361.46|368.05|361.45|368.06|361.46|367.83|361.23|84
1697747700000|2023-10-19 20:35:00|368.03|361.43|368.35|361.75|368.38|361.78|367.99|361.39|96
1697748000000|2023-10-19 20:40:00|368.36|361.76|368.88|362.28|369.76|363.16|368.34|361.74|297
1697748300000|2023-10-19 20:45:00|368.91|362.31|368.49|361.89|368.91|362.31|368.32|361.72|409
1697748600000|2023-10-19 20:50:00|368.47|361.87|368.21|361.61|368.61|362.01|368.16|361.56|246
1697748900000|2023-10-19 20:55:00|368.24|361.64|367.9|361.3|368.24|361.64|367.69|361.09|157
1697749200000|2023-10-19 21:00:00|367.88|361.28|367.98|361.38|368.04|361.44|367.71|361.11|197
1697749500000|2023-10-19 21:05:00|368|361.4|367.72|361.12|368.24|361.64|367.65|361.05|234
1697749800000|2023-10-19 21:10:00|367.73|361.13|367.63|361.03|367.85|361.25|367.46|360.86|97
1697750100000|2023-10-19 21:15:00|367.56|360.96|367.47|360.87|367.6|361|367.44|360.84|55
1697750400000|2023-10-19 21:20:00|367.48|360.88|367.52|360.92|367.63|361.03|367.37|360.77|65
1697750700000|2023-10-19 21:25:00|367.53|360.93|367.38|360.78|367.63|361.03|367.19|360.59|60
1697751000000|2023-10-19 21:30:00|367.37|360.77|367.12|360.52|367.37|360.77|367.11|360.51|42
1697751300000|2023-10-19 21:35:00|367.06|360.46|366.41|359.81|367.06|360.46|366.33|359.73|98
1697751600000|2023-10-19 21:40:00|366.39|359.79|366.96|360.36|367.04|360.44|366.39|359.79|130
1697751900000|2023-10-19 21:45:00|366.97|360.37|366.95|360.35|366.98|360.38|366.74|360.14|95
1697752200000|2023-10-19 21:50:00|366.93|360.33|367.37|360.77|367.37|360.77|366.93|360.33|63
1697752500000|2023-10-19 21:55:00|367.38|360.78|366.51|359.91|367.54|360.94|366.46|359.86|116
1697752800000|2023-10-19 22:00:00|366.52|359.92|366.79|360.19|366.86|360.26|366.38|359.78|194
1697753100000|2023-10-19 22:05:00|366.77|360.17|366.5|359.9|366.78|360.18|366.42|359.82|92
1697753400000|2023-10-19 22:10:00|366.52|359.92|366.84|360.24|366.84|360.24|366.5|359.9|63
1697753700000|2023-10-19 22:15:00|366.85|360.25|366.9|360.3|366.96|360.36|366.84|360.24|57
1697754000000|2023-10-19 22:20:00|366.89|360.29|366.98|360.38|367.06|360.46|366.88|360.28|129
1697754300000|2023-10-19 22:25:00|366.99|360.39|366.93|360.33|367.08|360.48|366.87|360.27|209
1697754600000|2023-10-19 22:30:00|366.91|360.31|366.93|360.33|367|360.4|366.87|360.27|162
1697754900000|2023-10-19 22:35:00|366.96|360.36|366.7|360.1|366.96|360.36|366.43|359.83|275
1697755200000|2023-10-19 22:40:00|366.68|360.08|366.74|360.14|366.86|360.26|366.47|359.87|246
1697755500000|2023-10-19 22:45:00|366.71|360.11|366.68|360.08|366.87|360.27|366.45|359.85|233
1697755800000|2023-10-19 22:50:00|366.65|360.05|366.69|360.09|366.74|360.14|366.58|359.98|163
1697756100000|2023-10-19 22:55:00|366.66|360.06|366.8|360.2|366.98|360.38|366.59|359.99|159
1697756400000|2023-10-19 23:00:00|366.81|360.21|366.88|360.28|367|360.4|366.69|360.09|253
1697756700000|2023-10-19 23:05:00|366.91|360.31|366.93|360.33|367.03|360.43|366.86|360.26|190
1697757000000|2023-10-19 23:10:00|366.94|360.34|366.97|360.37|366.98|360.38|366.84|360.24|49
1697757300000|2023-10-19 23:15:00|366.98|360.38|367.25|360.65|367.41|360.81|366.98|360.38|161
1697757600000|2023-10-19 23:20:00|367.24|360.64|367.19|360.59|367.54|360.94|367.17|360.57|332
1697757900000|2023-10-19 23:25:00|367.18|360.58|367.64|361.04|367.81|361.21|367.16|360.56|269
1697758200000|2023-10-19 23:30:00|367.61|361.01|367.75|361.15|367.87|361.27|367.6|361|191
1697758500000|2023-10-19 23:35:00|367.7|361.1|367.66|361.06|367.73|361.13|367.62|361.02|32
1697758800000|2023-10-19 23:40:00|367.7|361.1|367.75|361.15|367.75|361.15|367.7|361.1|3
1697759100000|2023-10-19 23:45:00|367.76|361.16|368.23|361.63|368.25|361.65|367.76|361.16|42
1697759400000|2023-10-19 23:50:00|368.2|361.6|368.47|361.87|368.55|361.95|368.16|361.56|53
1697759700000|2023-10-19 23:55:00|368.46|361.86|368.48|361.88|368.5|361.9|368.46|361.86|79
1697760000000|2023-10-20 00:00:00|368.61|362.01|369.01|362.41|369.06|362.46|368.61|362.01|154
1697760300000|2023-10-20 00:05:00|368.99|362.39|368.83|362.23|369.01|362.41|368.56|361.96|257
1697760600000|2023-10-20 00:10:00|368.84|362.24|368.97|362.37|369.4|362.8|368.84|362.24|173
1697760900000|2023-10-20 00:15:00|369.01|362.41|368.57|361.97|369.08|362.48|368.46|361.86|214
1697761200000|2023-10-20 00:20:00|368.54|361.94|368.54|361.94|368.69|362.09|368.38|361.78|169
1697761500000|2023-10-20 00:25:00|368.56|361.96|368.48|361.88|368.69|362.09|368.42|361.82|103
1697761800000|2023-10-20 00:30:00|368.47|361.87|368.39|361.79|368.49|361.89|368.16|361.56|114
1697762100000|2023-10-20 00:35:00|368.37|361.77|368.37|361.77|368.83|362.23|368.3|361.7|187
1697762400000|2023-10-20 00:40:00|368.35|361.75|368.13|361.53|368.46|361.86|368.06|361.46|115
1697762700000|2023-10-20 00:45:00|368.12|361.52|367.94|361.34|368.17|361.57|367.8|361.2|109
1697763000000|2023-10-20 00:50:00|367.97|361.37|368.42|361.82|368.43|361.83|367.94|361.34|162
1697763300000|2023-10-20 00:55:00|368.44|361.84|368.31|361.71|368.44|361.84|368.24|361.64|138
1697763600000|2023-10-20 01:00:00|368.33|361.73|368.41|361.81|368.44|361.84|368.25|361.65|147
1697763900000|2023-10-20 01:05:00|368.4|361.8|367.97|361.37|368.43|361.83|367.9|361.3|169
1697764200000|2023-10-20 01:10:00|367.96|361.36|368|361.4|368.12|361.52|367.86|361.26|200
1697764500000|2023-10-20 01:15:00|368.02|361.42|367.51|360.91|368.3|361.7|367.5|360.9|242
1697764800000|2023-10-20 01:20:00|367.53|360.93|367.66|361.06|367.76|361.16|367.44|360.84|168
1697765100000|2023-10-20 01:25:00|367.64|361.04|367.93|361.33|368|361.4|367.61|361.01|166
1697765400000|2023-10-20 01:30:00|367.91|361.31|367.98|361.38|368.04|361.44|367.9|361.3|89
1697765700000|2023-10-20 01:35:00|367.97|361.37|368.46|361.86|368.46|361.86|367.96|361.36|70
1697766000000|2023-10-20 01:40:00|368.45|361.85|368.44|361.84|368.49|361.89|368.36|361.76|68
1697766300000|2023-10-20 01:45:00|368.41|361.81|369.18|362.58|369.19|362.59|368.4|361.8|166
1697766600000|2023-10-20 01:50:00|369.15|362.55|369.26|362.66|369.33|362.73|369.09|362.49|136
1697766900000|2023-10-20 01:55:00|369.24|362.64|369.92|363.32|370.01|363.41|369.23|362.63|119
1697767200000|2023-10-20 02:00:00|369.95|363.35|369.9|363.3|370.03|363.43|369.83|363.23|178
1697767500000|2023-10-20 02:05:00|369.87|363.27|369.66|363.06|369.96|363.36|369.59|362.99|112
1697767800000|2023-10-20 02:10:00|369.75|363.15|370.52|363.92|370.53|363.93|369.68|363.08|282
1697768100000|2023-10-20 02:15:00|370.53|363.93|371.23|364.63|371.37|364.77|370.49|363.89|298
1697768400000|2023-10-20 02:20:00|371.25|364.65|371.17|364.57|371.89|365.29|371.1|364.5|507
1697768700000|2023-10-20 02:25:00|371.18|364.58|371.77|365.17|371.9|365.3|371.11|364.51|358
1697769000000|2023-10-20 02:30:00|371.76|365.16|371.86|365.26|372.73|366.13|371.39|364.79|391
1697769300000|2023-10-20 02:35:00|371.87|365.27|371.85|365.25|372.1|365.5|371.6|365|426
1697769600000|2023-10-20 02:40:00|371.87|365.27|371.57|364.97|371.87|365.27|371.32|364.72|370
1697769900000|2023-10-20 02:45:00|371.55|364.95|372.25|365.65|373.11|366.51|371.55|364.95|568
1697770200000|2023-10-20 02:50:00|372.28|365.68|372.82|366.22|373.03|366.43|372.23|365.63|523
1697770500000|2023-10-20 02:55:00|372.87|366.27|372.46|365.86|373.04|366.44|372.33|365.73|327
1697770800000|2023-10-20 03:00:00|372.52|365.92|372.61|366.01|373.23|366.63|372.52|365.92|353
1697771100000|2023-10-20 03:05:00|372.59|365.99|371.99|365.39|372.67|366.07|371.69|365.09|358
1697771400000|2023-10-20 03:10:00|372.02|365.42|372.83|366.23|372.85|366.25|371.87|365.27|328
1697771700000|2023-10-20 03:15:00|372.82|366.22|373.6|367|374.2|367.6|372.74|366.14|472
1697772000000|2023-10-20 03:20:00|373.55|366.95|374.38|367.78|374.61|368.01|373.31|366.71|577
1697772300000|2023-10-20 03:25:00|374.43|367.83|374.9|368.3|375.31|368.71|374.35|367.75|641
1697772600000|2023-10-20 03:30:00|374.96|368.36|374.75|368.15|375.22|368.62|374.08|367.48|559
1697772900000|2023-10-20 03:35:00|374.8|368.2|375.01|368.41|375.3|368.7|374.66|368.06|355
1697773200000|2023-10-20 03:40:00|375|368.4|374.99|368.39|375.34|368.74|374.87|368.27|221
1697773500000|2023-10-20 03:45:00|374.97|368.37|374.68|368.08|375.37|368.77|374.6|368|285
1697773800000|2023-10-20 03:50:00|374.69|368.09|374.43|367.83|374.77|368.17|374.38|367.78|282
1697774100000|2023-10-20 03:55:00|374.47|367.87|374.63|368.03|374.77|368.17|374.33|367.73|267
1697774400000|2023-10-20 04:00:00|374.64|368.04|374.91|368.31|375.04|368.44|374.54|367.94|299
1697774700000|2023-10-20 04:05:00|374.93|368.33|374.19|367.59|374.99|368.39|374.07|367.47|363
1697775000000|2023-10-20 04:10:00|374.21|367.61|373.86|367.26|374.31|367.71|373.78|367.18|207
1697775300000|2023-10-20 04:15:00|373.87|367.27|374.37|367.77|374.4|367.8|373.47|366.87|274
1697775600000|2023-10-20 04:20:00|374.4|367.8|374.53|367.93|374.68|368.08|374.21|367.61|304
1697775900000|2023-10-20 04:25:00|374.58|367.98|375|368.4|375.23|368.63|374.36|367.76|324
1697776200000|2023-10-20 04:30:00|375.01|368.41|374.21|367.61|375.15|368.55|374.16|367.56|219
1697776500000|2023-10-20 04:35:00|374.2|367.6|374.37|367.77|374.63|368.03|374.14|367.54|218
1697776800000|2023-10-20 04:40:00|374.38|367.78|374.57|367.97|374.67|368.07|374.28|367.68|254
1697777100000|2023-10-20 04:45:00|374.55|367.95|374.26|367.66|374.69|368.09|374.25|367.65|154
1697777400000|2023-10-20 04:50:00|374.24|367.64|374.72|368.12|374.79|368.19|374.16|367.56|185
1697777700000|2023-10-20 04:55:00|374.75|368.15|374.92|368.32|374.98|368.38|374.68|368.08|281
1697778000000|2023-10-20 05:00:00|374.95|368.35|375.3|368.7|376.06|369.46|374.82|368.22|454
1697778300000|2023-10-20 05:05:00|375.27|368.67|375.2|368.6|375.43|368.83|375.1|368.5|241
1697778600000|2023-10-20 05:10:00|375.21|368.61|375.48|368.88|375.73|369.13|375.1|368.5|195
1697778900000|2023-10-20 05:15:00|375.51|368.91|375.83|369.23|376.09|369.49|375.48|368.88|258
1697779200000|2023-10-20 05:20:00|375.77|369.17|375.4|368.8|375.81|369.21|375.38|368.78|366
1697779500000|2023-10-20 05:25:00|375.44|368.84|375.18|368.58|375.57|368.97|375.12|368.52|262
1697779800000|2023-10-20 05:30:00|375.23|368.63|374.8|368.2|375.46|368.86|374.67|368.07|330
1697780100000|2023-10-20 05:35:00|374.81|368.21|375.57|368.97|375.6|369|374.8|368.2|305
1697780400000|2023-10-20 05:40:00|375.58|368.98|375.64|369.04|375.83|369.23|375.45|368.85|220
1697780700000|2023-10-20 05:45:00|375.67|369.07|375.57|368.97|375.81|369.21|375.51|368.91|163
1697781000000|2023-10-20 05:50:00|375.63|369.03|375.37|368.77|375.66|369.06|375.26|368.66|140
1697781300000|2023-10-20 05:55:00|375.36|368.76|375.32|368.72|375.47|368.87|375.18|368.58|176
1697781600000|2023-10-20 06:00:00|375.33|368.73|375.05|368.45|375.58|368.98|374.93|368.33|210
1697781900000|2023-10-20 06:05:00|375.03|368.43|375.19|368.59|375.26|368.66|374.81|368.21|153
1697782200000|2023-10-20 06:10:00|375.22|368.62|374.89|368.29|375.59|368.99|374.88|368.28|198
1697782500000|2023-10-20 06:15:00|374.93|368.33|374.3|367.7|374.96|368.36|374.28|367.68|153
1697782800000|2023-10-20 06:20:00|374.35|367.75|373.9|367.3|374.45|367.85|373.86|367.26|174
1697783100000|2023-10-20 06:25:00|373.89|367.29|373.88|367.28|373.99|367.39|373.74|367.14|145
1697783400000|2023-10-20 06:30:00|373.9|367.3|374.62|368.02|374.72|368.12|373.72|367.12|167
1697783700000|2023-10-20 06:35:00|374.66|368.06|374.83|368.23|374.85|368.25|374.5|367.9|192
1697784000000|2023-10-20 06:40:00|374.82|368.22|374.74|368.14|374.85|368.25|374.53|367.93|137
1697784300000|2023-10-20 06:45:00|374.77|368.17|374.95|368.35|375.01|368.41|374.61|368.01|141
1697784600000|2023-10-20 06:50:00|374.99|368.39|374.8|368.2|375.12|368.52|374.67|368.07|172
1697784900000|2023-10-20 06:55:00|374.81|368.21|375.16|368.56|375.28|368.68|374.81|368.21|196
1697785200000|2023-10-20 07:00:00|375.17|368.57|375.34|368.74|375.6|369|375.17|368.57|136
1697785500000|2023-10-20 07:05:00|375.32|368.72|376.12|369.52|376.17|369.57|375.32|368.72|225
1697785800000|2023-10-20 07:10:00|376.11|369.51|376.47|369.87|376.55|369.95|376.07|369.47|230
1697786100000|2023-10-20 07:15:00|376.48|369.88|376.25|369.65|376.49|369.89|376.02|369.42|212
1697786400000|2023-10-20 07:20:00|376.26|369.66|376.45|369.85|376.54|369.94|376.26|369.66|109
1697786700000|2023-10-20 07:25:00|376.41|369.81|376.4|369.8|376.56|369.96|376.39|369.79|72
1697787000000|2023-10-20 07:30:00|376.42|369.82|376.82|370.22|376.83|370.23|376.36|369.76|132
1697787300000|2023-10-20 07:35:00|376.77|370.17|377.04|370.44|377.22|370.62|376.77|370.17|231
1697787600000|2023-10-20 07:40:00|377.08|370.48|377.33|370.73|377.51|370.91|377.03|370.43|257
1697787900000|2023-10-20 07:45:00|377.35|370.75|377.14|370.54|377.74|371.14|377.1|370.5|247
1697788200000|2023-10-20 07:50:00|377.13|370.53|376.44|369.84|377.27|370.67|376.35|369.75|287
1697788500000|2023-10-20 07:55:00|376.42|369.82|376.12|369.52|376.44|369.84|375.94|369.34|285
1697788800000|2023-10-20 08:00:00|376.13|369.53|376.9|370.3|376.91|370.31|376.13|369.53|229
1697789100000|2023-10-20 08:05:00|376.91|370.31|377.24|370.64|377.42|370.82|376.9|370.3|300
1697789400000|2023-10-20 08:10:00|377.26|370.66|377.44|370.84|377.63|371.03|377.24|370.64|266
1697789700000|2023-10-20 08:15:00|377.42|370.82|378.47|371.87|378.62|372.02|377.33|370.73|389
1697790000000|2023-10-20 08:20:00|378.44|371.84|378.72|372.12|378.96|372.36|378.27|371.67|237
1697790300000|2023-10-20 08:25:00|378.73|372.13|380.64|374.04|380.79|374.19|378.69|372.09|591
1697790600000|2023-10-20 08:30:00|380.63|374.03|380.88|374.28|381.6|375|380.15|373.55|611
1697790900000|2023-10-20 08:35:00|380.85|374.25|380.3|373.7|380.97|374.37|380.11|373.51|458
1697791200000|2023-10-20 08:40:00|380.31|373.71|381.12|374.52|381.35|374.75|380.31|373.71|559
1697791500000|2023-10-20 08:45:00|381.13|374.53|379.79|373.19|381.26|374.66|379.61|373.01|519
1697791800000|2023-10-20 08:50:00|379.8|373.2|380.07|373.47|380.66|374.06|379.52|372.92|399
1697792100000|2023-10-20 08:55:00|380.06|373.46|380.28|373.68|381.56|374.96|380.03|373.43|560
1697792400000|2023-10-20 09:00:00|380.29|373.69|380.83|374.23|381.06|374.46|379.81|373.21|507
1697792700000|2023-10-20 09:05:00|380.79|374.19|381.34|374.74|381.38|374.78|380.67|374.07|516
1697793000000|2023-10-20 09:10:00|381.33|374.73|381.41|374.81|381.65|375.05|381.15|374.55|385
1697793300000|2023-10-20 09:15:00|381.39|374.79|380.75|374.15|381.46|374.86|380.49|373.89|397
1697793600000|2023-10-20 09:20:00|380.81|374.21|382.02|375.42|382.1|375.5|380.69|374.09|426
1697793900000|2023-10-20 09:25:00|382.03|375.43|381.9|375.3|382.2|375.6|381.7|375.1|317
1697794200000|2023-10-20 09:30:00|381.91|375.31|381.2|374.6|382.04|375.44|381.15|374.55|292
1697794500000|2023-10-20 09:35:00|381.22|374.62|381.27|374.67|381.61|375.01|381.14|374.54|271
1697794800000|2023-10-20 09:40:00|381.28|374.68|381.11|374.51|381.51|374.91|381.05|374.45|266
1697795100000|2023-10-20 09:45:00|381.1|374.5|381.69|375.09|381.69|375.09|380.81|374.21|251
1697795400000|2023-10-20 09:50:00|381.75|375.15|382.2|375.6|382.47|375.87|381.58|374.98|308
1697795700000|2023-10-20 09:55:00|382.12|375.52|382.36|375.76|382.52|375.92|381.8|375.2|318
1697796000000|2023-10-20 10:00:00|382.4|375.8|382.71|376.11|382.78|376.18|382.39|375.79|208
1697796300000|2023-10-20 10:05:00|382.76|376.16|382.96|376.36|383.43|376.83|382.67|376.07|456
1697796600000|2023-10-20 10:10:00|383|376.4|382.67|376.07|383.15|376.55|382.31|375.71|406
1697796900000|2023-10-20 10:15:00|382.7|376.1|383.32|376.72|383.48|376.88|382.3|375.7|558
1697797200000|2023-10-20 10:20:00|383.3|376.7|383.27|376.67|383.76|377.16|383.05|376.45|424
1697797500000|2023-10-20 10:25:00|383.26|376.66|381.47|374.87|383.27|376.67|381.38|374.78|521
1697797800000|2023-10-20 10:30:00|381.49|374.89|381.99|375.39|382|375.4|381.04|374.44|370
1697798100000|2023-10-20 10:35:00|382|375.4|382.85|376.25|383.31|376.71|381.9|375.3|477
1697798400000|2023-10-20 10:40:00|382.72|376.12|382.16|375.56|384.11|377.51|382.01|375.41|617
1697798700000|2023-10-20 10:45:00|382.2|375.6|381.37|374.77|382.32|375.72|381.13|374.53|567
1697799000000|2023-10-20 10:50:00|381.3|374.7|380.76|374.16|382.11|375.51|380.73|374.13|416
1697799300000|2023-10-20 10:55:00|380.82|374.22|380.07|373.47|381.35|374.75|380.07|373.47|436
1697799600000|2023-10-20 11:00:00|380.03|373.43|379.53|372.93|380.34|373.74|379.24|372.64|402
1697799900000|2023-10-20 11:05:00|379.62|373.02|379.79|373.19|379.96|373.36|379.1|372.5|425
1697800200000|2023-10-20 11:10:00|379.82|373.22|380.41|373.81|380.48|373.88|379.78|373.18|309
1697800500000|2023-10-20 11:15:00|380.45|373.85|380.49|373.89|380.61|374.01|380.06|373.46|198
1697800800000|2023-10-20 11:20:00|380.48|373.88|380.61|374.01|381.64|375.04|380.04|373.44|418
1697801100000|2023-10-20 11:25:00|380.66|374.06|380.65|374.05|380.95|374.35|380.57|373.97|320
1697801400000|2023-10-20 11:30:00|380.69|374.09|381.26|374.66|381.44|374.84|380.61|374.01|268
1697801700000|2023-10-20 11:35:00|381.27|374.67|380.71|374.11|381.56|374.96|380.71|374.11|286
1697802000000|2023-10-20 11:40:00|380.69|374.09|380.72|374.12|381.04|374.44|380.41|373.81|266
1697802300000|2023-10-20 11:45:00|380.69|374.09|380.76|374.16|381.25|374.65|380.69|374.09|270
1697802600000|2023-10-20 11:50:00|380.73|374.13|379.91|373.31|380.73|374.13|379.69|373.09|306
1697802900000|2023-10-20 11:55:00|379.92|373.32|379.41|372.81|379.92|373.32|379.06|372.46|402
1697803200000|2023-10-20 12:00:00|379.44|372.84|380.01|373.41|380.01|373.41|379.44|372.84|110
1697803500000|2023-10-20 12:05:00|380.15|373.55|380.02|373.42|380.63|374.03|380.02|373.42|166
1697803800000|2023-10-20 12:10:00|380.07|373.47|379.98|373.38|380.4|373.8|379.9|373.3|208
1697804100000|2023-10-20 12:15:00|380|373.4|380.07|373.47|380.26|373.66|379.94|373.34|187
1697804400000|2023-10-20 12:20:00|380.05|373.45|378.93|372.33|380.08|373.48|378.75|372.15|359
1697804700000|2023-10-20 12:25:00|378.87|372.27|377.34|370.74|378.96|372.36|377.24|370.64|621
1697805000000|2023-10-20 12:30:00|377.35|370.75|378.12|371.52|378.4|371.8|377.22|370.62|631
1697805300000|2023-10-20 12:35:00|378.08|371.48|380.46|373.86|380.54|373.94|377.7|371.1|448
1697805600000|2023-10-20 12:40:00|380.47|373.87|380.5|373.9|380.58|373.98|380.06|373.46|218
1697805900000|2023-10-20 12:45:00|380.48|373.88|378.74|372.14|380.5|373.9|378.69|372.09|520
1697806200000|2023-10-20 12:50:00|378.69|372.09|378.6|372|379.08|372.48|378|371.4|552
1697806500000|2023-10-20 12:55:00|378.56|371.96|379.39|372.79|379.69|373.09|378.56|371.96|434
1697806800000|2023-10-20 13:00:00|379.4|372.8|379.62|373.02|379.89|373.29|379.17|372.57|422
1697807100000|2023-10-20 13:05:00|379.58|372.98|378.96|372.36|379.71|373.11|378.81|372.21|280
1697807400000|2023-10-20 13:10:00|378.93|372.33|378.52|371.92|378.95|372.35|378.42|371.82|225
1697807700000|2023-10-20 13:15:00|378.47|371.87|378.57|371.97|378.66|372.06|378.33|371.73|241
1697808000000|2023-10-20 13:20:00|378.56|371.96|378.46|371.86|378.72|372.12|378.32|371.72|232
1697808300000|2023-10-20 13:25:00|378.47|371.87|377.24|370.64|378.49|371.89|377.16|370.56|301
1697808600000|2023-10-20 13:30:00|377.27|370.67|377.36|370.76|377.37|370.77|376.4|369.8|410
1697808900000|2023-10-20 13:35:00|377.34|370.74|378.37|371.77|378.96|372.36|377.24|370.64|457
1697809200000|2023-10-20 13:40:00|378.4|371.8|378.18|371.58|378.73|372.13|378.11|371.51|449
1697809500000|2023-10-20 13:45:00|378.12|371.52|378.51|371.91|378.65|372.05|377.9|371.3|475
1697809800000|2023-10-20 13:50:00|378.53|371.93|378.83|372.23|379.04|372.44|378.46|371.86|339
1697810100000|2023-10-20 13:55:00|378.82|372.22|378.93|372.33|379.16|372.56|378.81|372.21|289
1697810400000|2023-10-20 14:00:00|378.95|372.35|379.36|372.76|379.38|372.78|378.68|372.08|293
1697810700000|2023-10-20 14:05:00|379.35|372.75|378.75|372.15|379.66|373.06|378.65|372.05|326
1697811000000|2023-10-20 14:10:00|378.7|372.1|376.9|370.3|378.81|372.21|376.75|370.15|536
1697811300000|2023-10-20 14:15:00|376.89|370.29|377.85|371.25|377.9|371.3|376.87|370.27|433
1697811600000|2023-10-20 14:20:00|377.89|371.29|377.57|370.97|377.92|371.32|377.32|370.72|313
1697811900000|2023-10-20 14:25:00|377.6|371|377.13|370.53|377.73|371.13|377.12|370.52|370
1697812200000|2023-10-20 14:30:00|377.12|370.52|376.78|370.18|377.19|370.59|376.51|369.91|350
1697812500000|2023-10-20 14:35:00|376.79|370.19|377.14|370.54|377.33|370.73|376.63|370.03|368
1697812800000|2023-10-20 14:40:00|377.13|370.53|377.17|370.57|377.25|370.65|376.83|370.23|350
1697813100000|2023-10-20 14:45:00|377.12|370.52|377.03|370.43|377.56|370.96|377.02|370.42|487
1697813400000|2023-10-20 14:50:00|377.07|370.47|376.9|370.3|377.36|370.76|376.81|370.21|507
1697813700000|2023-10-20 14:55:00|376.92|370.32|376.93|370.33|377.07|370.47|376.65|370.05|403
1697814000000|2023-10-20 15:00:00|376.92|370.32|376.86|370.26|377.09|370.49|376.6|370|324
1697814300000|2023-10-20 15:05:00|376.87|370.27|377.26|370.66|377.38|370.78|376.74|370.14|228
1697814600000|2023-10-20 15:10:00|377.29|370.69|377.09|370.49|377.39|370.79|376.95|370.35|272
1697814900000|2023-10-20 15:15:00|377.11|370.51|376.67|370.07|377.31|370.71|376.66|370.06|208
1697815200000|2023-10-20 15:20:00|376.7|370.1|377.01|370.41|377.16|370.56|376.56|369.96|288
1697815500000|2023-10-20 15:25:00|376.97|370.37|376.43|369.83|377.22|370.62|376.43|369.83|236
1697815800000|2023-10-20 15:30:00|376.46|369.86|375.19|368.59|376.64|370.04|375.06|368.46|337
1697816100000|2023-10-20 15:35:00|375.2|368.6|374.67|368.07|375.3|368.7|374.65|368.05|224
1697816400000|2023-10-20 15:40:00|374.7|368.1|373.55|366.95|374.77|368.17|373.51|366.91|256
1697816700000|2023-10-20 15:45:00|373.58|366.98|373.91|367.31|373.99|367.39|373.31|366.71|256
1697817000000|2023-10-20 15:50:00|373.85|367.25|374.2|367.6|374.27|367.67|373.85|367.25|127
1697817300000|2023-10-20 15:55:00|374.21|367.61|374.47|367.87|374.52|367.92|374.2|367.6|161
1697817600000|2023-10-20 16:00:00|374.49|367.89|374.35|367.75|374.68|368.08|374.02|367.42|254
1697817900000|2023-10-20 16:05:00|374.38|367.78|373.39|366.79|374.38|367.78|373.37|366.77|219
1697818200000|2023-10-20 16:10:00|373.41|366.81|372.94|366.34|373.41|366.81|372.9|366.3|70
1697818500000|2023-10-20 16:15:00|372.9|366.3|373.11|366.51|373.12|366.52|372.74|366.14|193
1697818800000|2023-10-20 16:20:00|373.12|366.52|374.1|367.5|374.11|367.51|372.99|366.39|305
1697819100000|2023-10-20 16:25:00|374.09|367.49|373.48|366.88|374.21|367.61|373.13|366.53|317
1697819400000|2023-10-20 16:30:00|373.44|366.84|373.4|366.8|373.67|367.07|373.17|366.57|342
1697819700000|2023-10-20 16:35:00|373.42|366.82|372.81|366.21|373.42|366.82|372.76|366.16|219
1697820000000|2023-10-20 16:40:00|372.77|366.17|372.54|365.94|372.83|366.23|372.46|365.86|204
1697820300000|2023-10-20 16:45:00|372.53|365.93|371.96|365.36|372.69|366.09|371.94|365.34|208
1697820600000|2023-10-20 16:50:00|371.98|365.38|372.09|365.49|372.22|365.62|371.9|365.3|352
1697820900000|2023-10-20 16:55:00|372.1|365.5|372.65|366.05|372.78|366.18|372.05|365.45|224
1697821200000|2023-10-20 17:00:00|372.61|366.01|371.84|365.24|372.82|366.22|371.83|365.23|287
1697821500000|2023-10-20 17:05:00|371.81|365.21|371.22|364.62|371.93|365.33|370.94|364.34|341
1697821800000|2023-10-20 17:10:00|371.18|364.58|371.52|364.92|372|365.4|371.14|364.54|436
1697822100000|2023-10-20 17:15:00|371.53|364.93|372.25|365.65|372.32|365.72|371.4|364.8|212
1697822400000|2023-10-20 17:20:00|372.27|365.67|372.45|365.85|372.57|365.97|372.13|365.53|228
1697822700000|2023-10-20 17:25:00|372.46|365.86|372.84|366.24|372.84|366.24|372.45|365.85|99
1697823000000|2023-10-20 17:30:00|372.81|366.21|373.23|366.63|373.24|366.64|372.81|366.21|203
1697823300000|2023-10-20 17:35:00|373.24|366.64|373.87|367.27|374.35|367.75|372.89|366.29|294
1697823600000|2023-10-20 17:40:00|373.85|367.25|374.69|368.09|374.88|368.28|373.31|366.71|442
1697823900000|2023-10-20 17:45:00|374.64|368.04|374.9|368.3|375.01|368.41|374.48|367.88|299
1697824200000|2023-10-20 17:50:00|374.89|368.29|374.53|367.93|375.18|368.58|374.18|367.58|297
1697824500000|2023-10-20 17:55:00|374.54|367.94|374.51|367.91|374.63|368.03|374.36|367.76|216
1697824800000|2023-10-20 18:00:00|374.43|367.83|374.77|368.17|374.83|368.23|374.39|367.79|165
1697825100000|2023-10-20 18:05:00|374.74|368.14|374.3|367.7|374.88|368.28|374.19|367.59|165
1697825400000|2023-10-20 18:10:00|374.28|367.68|374|367.4|374.3|367.7|373.95|367.35|114
1697825700000|2023-10-20 18:15:00|373.97|367.37|373.78|367.18|374.02|367.42|373.72|367.12|193
1697826000000|2023-10-20 18:20:00|373.79|367.19|374.31|367.71|374.33|367.73|373.74|367.14|144
1697826300000|2023-10-20 18:25:00|374.33|367.73|374.72|368.12|374.79|368.19|374.22|367.62|196
1697826600000|2023-10-20 18:30:00|374.69|368.09|374.78|368.18|374.84|368.24|374.58|367.98|274
1697826900000|2023-10-20 18:35:00|374.77|368.17|374.59|367.99|374.77|368.17|374.53|367.93|305
1697827200000|2023-10-20 18:40:00|374.56|367.96|374.59|367.99|374.63|368.03|374.38|367.78|81
1697827500000|2023-10-20 18:45:00|374.56|367.96|374.55|367.95|374.59|367.99|374.45|367.85|54
1697827800000|2023-10-20 18:50:00|374.53|367.93|374.5|367.9|374.6|368|374.47|367.87|22
1697828100000|2023-10-20 18:55:00|374.49|367.89|374.23|367.63|374.54|367.94|374.12|367.52|73
1697828400000|2023-10-20 19:00:00|374.2|367.6|374.56|367.96|374.68|368.08|374.2|367.6|128
1697828700000|2023-10-20 19:05:00|374.55|367.95|374.67|368.07|374.75|368.15|374.53|367.93|118
1697829000000|2023-10-20 19:10:00|374.68|368.08|374.54|367.94|374.87|368.27|374.54|367.94|60
1697829300000|2023-10-20 19:15:00|374.55|367.95|374.54|367.94|374.66|368.06|374.2|367.6|129
1697829600000|2023-10-20 19:20:00|374.55|367.95|373.97|367.37|374.55|367.95|373.95|367.35|170
1697829900000|2023-10-20 19:25:00|373.95|367.35|374.06|367.46|374.14|367.54|373.8|367.2|185
1697830200000|2023-10-20 19:30:00|374.07|367.47|374.09|367.49|374.2|367.6|374.01|367.41|125
1697830500000|2023-10-20 19:35:00|374.08|367.48|374.17|367.57|374.26|367.66|374.05|367.45|75
1697830800000|2023-10-20 19:40:00|374.18|367.58|373.62|367.02|374.18|367.58|373.53|366.93|131
1697831100000|2023-10-20 19:45:00|373.63|367.03|373.93|367.33|373.93|367.33|373.57|366.97|118
1697831400000|2023-10-20 19:50:00|373.94|367.34|374.49|367.89|374.49|367.89|373.89|367.29|93
1697831700000|2023-10-20 19:55:00|374.5|367.9|374.79|368.19|374.82|368.22|374.47|367.87|104
1697832000000|2023-10-20 20:00:00|374.78|368.18|374.81|368.21|374.92|368.32|374.32|367.72|180
1697832300000|2023-10-20 20:05:00|374.8|368.2|374.93|368.33|375.04|368.44|374.76|368.16|106
1697832600000|2023-10-20 20:10:00|374.95|368.35|375.29|368.69|375.33|368.73|374.89|368.29|80
1697832900000|2023-10-20 20:15:00|375.28|368.68|375.41|368.81|375.44|368.84|375.27|368.67|100
1697833200000|2023-10-20 20:20:00|375.44|368.84|375.48|368.88|375.49|368.89|375.44|368.84|16
1697833500000|2023-10-20 20:25:00|375.47|368.87|375.41|368.81|375.47|368.87|375.28|368.68|58
1697833800000|2023-10-20 20:30:00|375.42|368.82|375.41|368.81|375.47|368.87|375.32|368.72|79
1697834100000|2023-10-20 20:35:00|375.36|368.76|375.39|368.79|375.47|368.87|375.34|368.74|59
1697834400000|2023-10-20 20:40:00|375.4|368.8|375.52|368.92|375.52|368.92|375.39|368.79|37
1697834700000|2023-10-20 20:45:00|375.44|368.84|375.44|368.84|375.48|368.88|375.39|368.79|52
1697835000000|2023-10-20 20:50:00|375.45|368.85|375.33|368.73|375.45|368.85|375.33|368.73|23
1697835300000|2023-10-20 20:55:00|375.34|368.74|375.13|368.53|375.41|368.81|375.05|368.45|62
1697871600000|2023-10-21 07:00:00|379.25|372.65|378.73|372.13|379.37|372.77|378.54|371.94|189
1697871900000|2023-10-21 07:05:00|378.71|372.11|378.43|371.83|378.77|372.17|378.37|371.77|139
1697872200000|2023-10-21 07:10:00|378.41|371.81|378.83|372.23|379.05|372.45|378.38|371.78|107
1697872500000|2023-10-21 07:15:00|378.7|372.1|378.55|371.95|378.79|372.19|378.52|371.92|151
1697872800000|2023-10-21 07:20:00|378.57|371.97|378.67|372.07|378.86|372.26|378.52|371.92|149
1697873100000|2023-10-21 07:25:00|378.7|372.1|379.09|372.49|379.12|372.52|378.48|371.88|192
1697873400000|2023-10-21 07:30:00|379.07|372.47|378.86|372.26|379.18|372.58|378.81|372.21|133
1697873700000|2023-10-21 07:35:00|378.88|372.28|379.48|372.88|379.55|372.95|378.83|372.23|172
1697874000000|2023-10-21 07:40:00|379.5|372.9|379.58|372.98|379.65|373.05|379.37|372.77|129
1697874300000|2023-10-21 07:45:00|379.61|373.01|379.89|373.29|379.89|373.29|379.55|372.95|165
1697874600000|2023-10-21 07:50:00|379.88|373.28|379.88|373.28|380.15|373.55|379.77|373.17|174
1697874900000|2023-10-21 07:55:00|379.9|373.3|380.05|373.45|380.11|373.51|379.76|373.16|212
1697875200000|2023-10-21 08:00:00|380.08|373.48|379.53|372.93|380.17|373.57|379.5|372.9|127
1697875500000|2023-10-21 08:05:00|379.52|372.92|379.22|372.62|379.6|373|379.18|372.58|127
1697875800000|2023-10-21 08:10:00|379.24|372.64|379.04|372.44|379.34|372.74|378.92|372.32|133
1697876100000|2023-10-21 08:15:00|379.06|372.46|379.38|372.78|379.39|372.79|379.06|372.46|113
1697876400000|2023-10-21 08:20:00|379.34|372.74|379.52|372.92|379.64|373.04|379.28|372.68|106
1697876700000|2023-10-21 08:25:00|379.55|372.95|379.8|373.2|379.82|373.22|379.49|372.89|141
1697877000000|2023-10-21 08:30:00|379.78|373.18|379.74|373.14|379.79|373.19|379.44|372.84|168
1697877300000|2023-10-21 08:35:00|379.73|373.13|379.88|373.28|380.17|373.57|379.58|372.98|212
1697877600000|2023-10-21 08:40:00|379.91|373.31|379.59|372.99|379.91|373.31|379.55|372.95|140
1697877900000|2023-10-21 08:45:00|379.6|373|379.6|373|379.77|373.17|379.57|372.97|124
1697878200000|2023-10-21 08:50:00|379.62|373.02|379.19|372.59|379.65|373.05|379.18|372.58|171
1697878500000|2023-10-21 08:55:00|379.21|372.61|379.13|372.53|379.22|372.62|378.85|372.25|120
1697878800000|2023-10-21 09:00:00|379.25|372.65|379.06|372.46|379.25|372.65|379.06|372.46|44
1697879100000|2023-10-21 09:05:00|378.83|372.23|378.82|372.22|378.95|372.35|378.73|372.13|164
1697879400000|2023-10-21 09:10:00|378.85|372.25|378.93|372.33|379.01|372.41|378.66|372.06|111
1697879700000|2023-10-21 09:15:00|378.92|372.32|378.96|372.36|379.08|372.48|378.77|372.17|117
1697880000000|2023-10-21 09:20:00|378.97|372.37|379.32|372.72|379.48|372.88|378.96|372.36|120
1697880300000|2023-10-21 09:25:00|379.33|372.73|379.46|372.86|379.47|372.87|379.17|372.57|78
1697880600000|2023-10-21 09:30:00|379.5|372.9|379.66|373.06|379.74|373.14|379.5|372.9|139
1697880900000|2023-10-21 09:35:00|379.69|373.09|379.63|373.03|379.77|373.17|379.58|372.98|103
1697881200000|2023-10-21 09:40:00|379.62|373.02|380.19|373.59|380.21|373.61|379.6|373|178
1697881500000|2023-10-21 09:45:00|380.16|373.56|380.28|373.68|380.64|374.04|380.15|373.55|262
1697881800000|2023-10-21 09:50:00|380.29|373.69|380.37|373.77|380.54|373.94|380.24|373.64|210
1697882100000|2023-10-21 09:55:00|380.35|373.75|380.47|373.87|380.64|374.04|380.32|373.72|294
1697882400000|2023-10-21 10:00:00|380.49|373.89|380|373.4|380.71|374.11|379.7|373.1|211
1697882700000|2023-10-21 10:05:00|380.02|373.42|379.89|373.29|380.32|373.72|379.79|373.19|209
1697883000000|2023-10-21 10:10:00|379.91|373.31|379.95|373.35|379.99|373.39|379.73|373.13|184
1697883300000|2023-10-21 10:15:00|379.94|373.34|380.51|373.91|380.54|373.94|379.92|373.32|137
1697883600000|2023-10-21 10:20:00|380.53|373.93|380.22|373.62|380.57|373.97|380.2|373.6|198
1697883900000|2023-10-21 10:25:00|380.27|373.67|380.03|373.43|380.27|373.67|380.01|373.41|119
1697884200000|2023-10-21 10:30:00|380.02|373.42|380.28|373.68|380.56|373.96|379.99|373.39|156
1697884500000|2023-10-21 10:35:00|380.3|373.7|380.18|373.58|380.44|373.84|380|373.4|180
1697884800000|2023-10-21 10:40:00|380.22|373.62|380.52|373.92|380.61|374.01|380.2|373.6|183
1697885100000|2023-10-21 10:45:00|380.49|373.89|380.75|374.15|380.78|374.18|380.44|373.84|120
1697885400000|2023-10-21 10:50:00|380.76|374.16|381.22|374.62|381.3|374.7|380.76|374.16|195
1697885700000|2023-10-21 10:55:00|381.2|374.6|381.26|374.66|381.38|374.78|381.13|374.53|166
1697886000000|2023-10-21 11:00:00|381.27|374.67|381.4|374.8|381.4|374.8|381.24|374.64|32
1697886300000|2023-10-21 11:05:00|381.85|375.25|381.62|375.02|381.94|375.34|381.55|374.95|107
1697886600000|2023-10-21 11:10:00|381.63|375.03|381.96|375.36|382.09|375.49|381.57|374.97|258
1697886900000|2023-10-21 11:15:00|381.94|375.34|382|375.4|382.02|375.42|381.83|375.23|127
1697887200000|2023-10-21 11:20:00|381.93|375.33|382.02|375.42|382.02|375.42|381.86|375.26|162
1697887500000|2023-10-21 11:25:00|381.99|375.39|383.07|376.47|383.3|376.7|381.96|375.36|234
1697887800000|2023-10-21 11:30:00|383.03|376.43|383.56|376.96|384.17|377.57|382.73|376.13|364
1697888100000|2023-10-21 11:35:00|383.57|376.97|383.27|376.67|384.02|377.42|382.82|376.22|458
1697888400000|2023-10-21 11:40:00|383.26|376.66|384.4|377.8|384.4|377.8|383.16|376.56|262
1697888700000|2023-10-21 11:45:00|384.67|378.07|384.14|377.54|385.08|378.48|383.66|377.06|391
1697889000000|2023-10-21 11:50:00|384.21|377.61|383.65|377.05|384.42|377.82|383.58|376.98|249
1697889300000|2023-10-21 11:55:00|383.64|377.04|384.56|377.96|384.56|377.96|383.5|376.9|253
1697889600000|2023-10-21 12:00:00|384.53|377.93|383.5|376.9|384.66|378.06|383.5|376.9|280
1697889900000|2023-10-21 12:05:00|383.47|376.87|383.35|376.75|383.59|376.99|383.16|376.56|158
1697890200000|2023-10-21 12:10:00|383.38|376.78|383.11|376.51|383.43|376.83|382.7|376.1|266
1697890500000|2023-10-21 12:15:00|383.13|376.53|383.42|376.82|383.47|376.87|382.99|376.39|308
1697890800000|2023-10-21 12:20:00|383.39|376.79|383.5|376.9|383.69|377.09|383.35|376.75|324
1697891100000|2023-10-21 12:25:00|383.53|376.93|383.63|377.03|383.95|377.35|383.5|376.9|227
1697891400000|2023-10-21 12:30:00|383.66|377.06|384.16|377.56|384.31|377.71|383.65|377.05|262
1697891700000|2023-10-21 12:35:00|384.13|377.53|384.14|377.54|384.42|377.82|384.04|377.44|220
1697892000000|2023-10-21 12:40:00|384.11|377.51|384.38|377.78|384.47|377.87|384.09|377.49|268
1697892300000|2023-10-21 12:45:00|384.37|377.77|383.47|376.87|384.45|377.85|383.37|376.77|263
1697892600000|2023-10-21 12:50:00|383.55|376.95|383.23|376.63|384.22|377.62|382.84|376.24|389
1697892900000|2023-10-21 12:55:00|383.25|376.65|382.8|376.2|383.39|376.79|382.69|376.09|275
1697893200000|2023-10-21 13:00:00|382.82|376.22|383.02|376.42|383.16|376.56|382.57|375.97|301
1697893500000|2023-10-21 13:05:00|383.04|376.44|382.32|375.72|383.45|376.85|382.21|375.61|286
1697893800000|2023-10-21 13:10:00|382.31|375.71|381.8|375.2|382.44|375.84|381.53|374.93|278
1697894100000|2023-10-21 13:15:00|381.83|375.23|382.84|376.24|383.01|376.41|381.66|375.06|323
1697894400000|2023-10-21 13:20:00|382.88|376.28|383.36|376.76|383.43|376.83|382.8|376.2|216
1697894700000|2023-10-21 13:25:00|383.39|376.79|383.76|377.16|383.79|377.19|383.19|376.59|152
1697895000000|2023-10-21 13:30:00|383.75|377.15|383.63|377.03|383.86|377.26|383.44|376.84|216
1697895300000|2023-10-21 13:35:00|383.66|377.06|384.65|378.05|384.77|378.17|383.63|377.03|277
1697895600000|2023-10-21 13:40:00|384.64|378.04|384.72|378.12|384.76|378.16|384.22|377.62|254
1697895900000|2023-10-21 13:45:00|384.7|378.1|384.69|378.09|384.78|378.18|384.26|377.66|243
1697896200000|2023-10-21 13:50:00|384.7|378.1|385.98|379.38|386.11|379.51|384.7|378.1|367
1697896500000|2023-10-21 13:55:00|385.97|379.37|386.13|379.53|386.15|379.55|385.68|379.08|237
1697896800000|2023-10-21 14:00:00|386.1|379.5|385.82|379.22|386.15|379.55|385.39|378.79|344
1697897100000|2023-10-21 14:05:00|385.78|379.18|386.31|379.71|386.34|379.74|385.65|379.05|216
1697897400000|2023-10-21 14:10:00|386.34|379.74|387.89|381.29|388.1|381.5|386.12|379.52|263
1697897700000|2023-10-21 14:15:00|387.84|381.24|388.46|381.86|388.58|381.98|387.78|381.18|351
1697898000000|2023-10-21 14:20:00|388.42|381.82|389.15|382.55|389.15|382.55|388.03|381.43|214
1697898300000|2023-10-21 14:25:00|389.16|382.56|390.72|384.12|390.77|384.17|389.05|382.45|364
1697898600000|2023-10-21 14:30:00|390.73|384.13|387.91|381.31|390.76|384.16|387.7|381.1|538
1697898900000|2023-10-21 14:35:00|387.8|381.2|388.8|382.2|389.07|382.47|387.68|381.08|427
1697899200000|2023-10-21 14:40:00|388.79|382.19|389.29|382.69|389.7|383.1|388.68|382.08|342
1697899500000|2023-10-21 14:45:00|389.36|382.76|390.14|383.54|390.4|383.8|389.15|382.55|679
1697899800000|2023-10-21 14:50:00|390.15|383.55|390.1|383.5|390.33|383.73|389.6|383|539
1697900100000|2023-10-21 14:55:00|390.14|383.54|389.72|383.12|390.23|383.63|389.64|383.04|366
1697900400000|2023-10-21 15:00:00|389.71|383.11|390.23|383.63|390.77|384.17|389.57|382.97|275
1697900700000|2023-10-21 15:05:00|390.22|383.62|389.32|382.72|390.75|384.15|389.26|382.66|519
1697901000000|2023-10-21 15:10:00|389.27|382.67|388.62|382.02|390.05|383.45|388.48|381.88|562
1697901300000|2023-10-21 15:15:00|388.63|382.03|389.28|382.68|389.68|383.08|387.36|380.76|618
1697901600000|2023-10-21 15:20:00|389.44|382.84|389.89|383.29|390.05|383.45|389.09|382.49|425
1697901900000|2023-10-21 15:25:00|389.9|383.3|389.18|382.58|390.02|383.42|389.05|382.45|340
1697902200000|2023-10-21 15:30:00|389.17|382.57|388.98|382.38|389.63|383.03|388.6|382|262
1697902500000|2023-10-21 15:35:00|388.96|382.36|388.77|382.17|388.97|382.37|388.6|382|206
1697902800000|2023-10-21 15:40:00|388.76|382.16|389.08|382.48|389.2|382.6|388.5|381.9|245
1697903100000|2023-10-21 15:45:00|389.02|382.42|389.23|382.63|389.23|382.63|388.84|382.24|132
1697903400000|2023-10-21 15:50:00|389.24|382.64|389.8|383.2|389.92|383.32|389.22|382.62|273
1697903700000|2023-10-21 15:55:00|389.77|383.17|389.78|383.18|390.16|383.56|389.69|383.09|386
1697904000000|2023-10-21 16:00:00|389.64|383.04|389.53|382.93|389.93|383.33|389.02|382.42|370
1697904300000|2023-10-21 16:05:00|389.49|382.89|390.09|383.49|390.31|383.71|389.49|382.89|314
1697904600000|2023-10-21 16:10:00|390.08|383.48|389.77|383.17|390.11|383.51|389|382.4|362
1697904900000|2023-10-21 16:15:00|389.76|383.16|389.28|382.68|389.82|383.22|388.43|381.83|369
1697905200000|2023-10-21 16:20:00|389.3|382.7|390.33|383.73|390.41|383.81|389.27|382.67|338
1697905500000|2023-10-21 16:25:00|390.35|383.75|390.41|383.81|390.52|383.92|389.76|383.16|269
1697905800000|2023-10-21 16:30:00|390.4|383.8|390.33|383.73|390.52|383.92|389.67|383.07|285
1697906100000|2023-10-21 16:35:00|390.34|383.74|392.4|385.8|392.4|385.8|390.26|383.66|337
1697906400000|2023-10-21 16:40:00|392.39|385.79|392.53|385.93|392.82|386.22|391.87|385.27|314
1697906700000|2023-10-21 16:45:00|392.54|385.94|392.35|385.75|393.02|386.42|392.26|385.66|268
1697907000000|2023-10-21 16:50:00|392.29|385.69|391.16|384.56|392.51|385.91|391.1|384.5|331
1697907300000|2023-10-21 16:55:00|391.13|384.53|391.27|384.67|391.81|385.21|390.96|384.36|429
1697907600000|2023-10-21 17:00:00|391.21|384.61|392.28|385.68|392.48|385.88|391.01|384.41|326
1697907900000|2023-10-21 17:05:00|392.29|385.69|393.02|386.42|393.05|386.45|392|385.4|227
1697908200000|2023-10-21 17:10:00|393.07|386.47|393.42|386.82|393.59|386.99|392.84|386.24|211
1697908500000|2023-10-21 17:15:00|393.43|386.83|393.94|387.34|393.94|387.34|393.43|386.83|150
1697908800000|2023-10-21 17:20:00|394.11|387.51|395.41|388.81|395.7|389.1|394.11|387.51|335
1697909100000|2023-10-21 17:25:00|395.38|388.78|395.66|389.06|396.4|389.8|395.26|388.66|486
1697909400000|2023-10-21 17:30:00|395.67|389.07|397.86|391.26|397.97|391.37|395.19|388.59|531
1697909700000|2023-10-21 17:35:00|397.88|391.28|397.1|390.5|398.41|391.81|397|390.4|659
1697910000000|2023-10-21 17:40:00|397.03|390.43|398.72|392.12|398.9|392.3|396.82|390.22|631
1697910300000|2023-10-21 17:45:00|398.73|392.13|398.39|391.79|399.16|392.56|398.24|391.64|682
1697910600000|2023-10-21 17:50:00|398.4|391.8|399.51|392.91|399.89|393.29|398.37|391.77|629
1697910900000|2023-10-21 17:55:00|399.52|392.92|399.62|393.02|400.57|393.97|399.44|392.84|546
1697911200000|2023-10-21 18:00:00|399.64|393.04|398.55|391.95|401.19|394.59|398.52|391.92|697
1697911500000|2023-10-21 18:05:00|398.51|391.91|396.43|389.83|398.6|392|396.37|389.77|730
1697911800000|2023-10-21 18:10:00|396.38|389.78|394.88|388.28|396.49|389.89|394.44|387.84|644
1697912100000|2023-10-21 18:15:00|394.91|388.31|396.12|389.52|396.16|389.56|394.08|387.48|614
1697912400000|2023-10-21 18:20:00|396.11|389.51|396.44|389.84|397.07|390.47|395.97|389.37|555
1697912700000|2023-10-21 18:25:00|396.46|389.86|396.25|389.65|396.53|389.93|395.53|388.93|445
1697913000000|2023-10-21 18:30:00|396.24|389.64|395|388.4|396.27|389.67|394.41|387.81|459
1697913300000|2023-10-21 18:35:00|394.99|388.39|395.57|388.97|395.61|389.01|394.57|387.97|346
1697913600000|2023-10-21 18:40:00|395.43|388.83|395.17|388.57|395.79|389.19|395.11|388.51|366
1697913900000|2023-10-21 18:45:00|395.13|388.53|395.13|388.53|395.46|388.86|394.92|388.32|318
1697914200000|2023-10-21 18:50:00|395.11|388.51|397.11|390.51|397.14|390.54|395.11|388.51|400
1697914500000|2023-10-21 18:55:00|397.06|390.46|397.55|390.95|397.55|390.95|396.73|390.13|483
1697914800000|2023-10-21 19:00:00|397.48|390.88|397.14|390.54|397.59|390.99|396.75|390.15|440
1697915100000|2023-10-21 19:05:00|397.13|390.53|396.05|389.45|397.15|390.55|396|389.4|383
1697915400000|2023-10-21 19:10:00|396.06|389.46|395.02|388.42|396.22|389.62|394.98|388.38|391
1697915700000|2023-10-21 19:15:00|395.06|388.46|395.19|388.59|395.51|388.91|394.95|388.35|321
1697916000000|2023-10-21 19:20:00|395.22|388.62|395.13|388.53|395.6|389|395.05|388.45|304
1697916300000|2023-10-21 19:25:00|395.1|388.5|395.63|389.03|395.64|389.04|395.01|388.41|309
1697916600000|2023-10-21 19:30:00|395.61|389.01|395.94|389.34|395.95|389.35|395.54|388.94|127
1697916900000|2023-10-21 19:35:00|395.93|389.33|397|390.4|397.05|390.45|395.92|389.32|231
1697917200000|2023-10-21 19:40:00|396.99|390.39|397.05|390.45|397.14|390.54|396.68|390.08|139
1697917500000|2023-10-21 19:45:00|397.04|390.44|397.27|390.67|397.27|390.67|397.01|390.41|194
1697917800000|2023-10-21 19:50:00|397.45|390.85|396.98|390.38|397.66|391.06|396.97|390.37|268
1697918100000|2023-10-21 19:55:00|397.01|390.41|397.55|390.95|397.78|391.18|396.75|390.15|218
1697918400000|2023-10-21 20:00:00|397.54|390.94|397.79|391.19|397.9|391.3|397.51|390.91|257
1697918700000|2023-10-21 20:05:00|397.8|391.2|398.3|391.7|398.3|391.7|397.67|391.07|38
1697919000000|2023-10-21 20:10:00|398.8|392.2|398.52|391.92|399.07|392.47|398.42|391.82|224
1697919300000|2023-10-21 20:15:00|398.57|391.97|398.13|391.53|398.68|392.08|397.89|391.29|364
1697919600000|2023-10-21 20:20:00|398.14|391.54|395.6|389|398.29|391.69|395.52|388.92|566
1697919900000|2023-10-21 20:25:00|395.57|388.97|396.43|389.83|396.92|390.32|395.57|388.97|512
1697920200000|2023-10-21 20:30:00|396.42|389.82|397.24|390.64|397.41|390.81|396.26|389.66|266
1697920500000|2023-10-21 20:35:00|397.21|390.61|396.15|389.55|397.27|390.67|396.09|389.49|258
1697920800000|2023-10-21 20:40:00|396.12|389.52|395.27|388.67|396.23|389.63|394.65|388.05|337
1697921100000|2023-10-21 20:45:00|395.25|388.65|394.59|387.99|395.43|388.83|394.51|387.91|230
1697921400000|2023-10-21 20:50:00|394.56|387.96|394.65|388.05|394.79|388.19|394.17|387.57|362
1697921700000|2023-10-21 20:55:00|394.64|388.04|395.61|389.01|395.82|389.22|394.47|387.87|349
1697922000000|2023-10-21 21:00:00|395.58|388.98|396.02|389.42|396.25|389.65|394.98|388.38|292
1697922300000|2023-10-21 21:05:00|396.01|389.41|395.1|388.5|396.02|389.42|394.79|388.19|295
1697922600000|2023-10-21 21:10:00|395.16|388.56|395.6|389|395.64|389.04|394.99|388.39|145
1697922900000|2023-10-21 21:15:00|395.58|388.98|395.99|389.39|396.1|389.5|395.58|388.98|186
1697923200000|2023-10-21 21:20:00|396|389.4|395.78|389.18|396.09|389.49|395.76|389.16|116
1697923500000|2023-10-21 21:25:00|395.77|389.17|395.45|388.85|395.91|389.31|395.25|388.65|114
1697923800000|2023-10-21 21:30:00|395.44|388.84|395.34|388.74|395.64|389.04|395.31|388.71|133
1697924100000|2023-10-21 21:35:00|395.33|388.73|394.81|388.21|395.33|388.73|394.76|388.16|160
1697924400000|2023-10-21 21:40:00|394.94|388.34|394.55|387.95|394.94|388.34|394.52|387.92|112
1697924700000|2023-10-21 21:45:00|394.54|387.94|394.47|387.87|394.66|388.06|394.47|387.87|98
1697925000000|2023-10-21 21:50:00|394.48|387.88|395.78|389.18|395.81|389.21|394.47|387.87|128
1697925300000|2023-10-21 21:55:00|395.75|389.15|395.46|388.86|395.93|389.33|395.39|388.79|119
1697925600000|2023-10-21 22:00:00|395.43|388.83|396.06|389.46|396.07|389.47|395.43|388.83|163
1697925900000|2023-10-21 22:05:00|396.05|389.45|395.83|389.23|396.31|389.71|395.83|389.23|228
1697926200000|2023-10-21 22:10:00|395.86|389.26|396.05|389.45|396.1|389.5|395.56|388.96|171
1697926500000|2023-10-21 22:15:00|396.03|389.43|396.05|389.45|396.24|389.64|395.97|389.37|147
1697926800000|2023-10-21 22:20:00|396.06|389.46|395.23|388.63|396.06|389.46|395.08|388.48|131
1697927100000|2023-10-21 22:25:00|395.22|388.62|394.69|388.09|395.23|388.63|394.64|388.04|119
1697927400000|2023-10-21 22:30:00|394.71|388.11|394.18|387.58|394.71|388.11|394.17|387.57|240
1697927700000|2023-10-21 22:35:00|394.15|387.55|394.15|387.55|394.33|387.73|393.95|387.35|199
1697928000000|2023-10-21 22:40:00|394.2|387.6|394.58|387.98|394.63|388.03|394.2|387.6|239
1697928300000|2023-10-21 22:45:00|394.57|387.97|394.64|388.04|395.06|388.46|394.5|387.9|159
1697928600000|2023-10-21 22:50:00|394.59|387.99|394.39|387.79|394.66|388.06|394.37|387.77|57
1697928900000|2023-10-21 22:55:00|394.4|387.8|394.63|388.03|394.72|388.12|394.37|387.77|141
1697929200000|2023-10-21 23:00:00|394.66|388.06|393.99|387.39|394.69|388.09|393.95|387.35|175
1697929500000|2023-10-21 23:05:00|393.98|387.38|393.06|386.46|394.15|387.55|392.99|386.39|307
1697929800000|2023-10-21 23:10:00|393.07|386.47|393.46|386.86|393.51|386.91|393.07|386.47|221
1697930100000|2023-10-21 23:15:00|393.47|386.87|393.93|387.33|394.07|387.47|392.92|386.32|261
1697930400000|2023-10-21 23:20:00|393.94|387.34|394.37|387.77|394.58|387.98|393.94|387.34|210
1697930700000|2023-10-21 23:25:00|394.36|387.76|394.28|387.68|394.72|388.12|394.1|387.5|202
1697931000000|2023-10-21 23:30:00|394.3|387.7|393.38|386.78|394.48|387.88|393.31|386.71|218
1697931300000|2023-10-21 23:35:00|393.48|386.88|393.27|386.67|393.48|386.88|392.64|386.04|406
1697931600000|2023-10-21 23:40:00|393.28|386.68|393.39|386.79|393.61|387.01|392.91|386.31|258
1697931900000|2023-10-21 23:45:00|393.38|386.78|393.56|386.96|393.86|387.26|393.23|386.63|171
1697932200000|2023-10-21 23:50:00|393.54|386.94|393.78|387.18|393.84|387.24|393.13|386.53|182
1697932500000|2023-10-21 23:55:00|393.74|387.14|394.36|387.76|394.44|387.84|393.54|386.94|191
1697932800000|2023-10-22 00:00:00|394.37|387.77|393.82|387.22|394.48|387.88|393.73|387.13|298
1697933100000|2023-10-22 00:05:00|393.79|387.19|394.38|387.78|394.44|387.84|393.27|386.67|295
1697933400000|2023-10-22 00:10:00|394.35|387.75|395.74|389.14|395.76|389.16|394.22|387.62|337
1697933700000|2023-10-22 00:15:00|395.71|389.11|396.46|389.86|396.54|389.94|395.69|389.09|299
1697934000000|2023-10-22 00:20:00|396.48|389.88|396.71|390.11|396.86|390.26|396.43|389.83|186
1697934300000|2023-10-22 00:25:00|396.73|390.13|397.48|390.88|397.59|390.99|396.66|390.06|234
1697934600000|2023-10-22 00:30:00|397.46|390.86|396.34|389.74|398|391.4|396.25|389.65|328
1697934900000|2023-10-22 00:35:00|396.31|389.71|396.66|390.06|396.89|390.29|396.04|389.44|384
1697935200000|2023-10-22 00:40:00|396.63|390.03|397.17|390.57|397.24|390.64|396.5|389.9|333
1697935500000|2023-10-22 00:45:00|397.14|390.54|397.34|390.74|397.4|390.8|396.42|389.82|332
1697935800000|2023-10-22 00:50:00|397.32|390.72|397.36|390.76|398.55|391.95|397.3|390.7|430
1697936100000|2023-10-22 00:55:00|397.38|390.78|397.48|390.88|397.53|390.93|396.74|390.14|408
1697936400000|2023-10-22 01:00:00|397.43|390.83|398.18|391.58|398.41|391.81|397.28|390.68|590
1697936700000|2023-10-22 01:05:00|398.2|391.6|397.68|391.08|398.42|391.82|397.26|390.66|460
1697937000000|2023-10-22 01:10:00|397.72|391.12|398.58|391.98|398.85|392.25|397.54|390.94|429
1697937300000|2023-10-22 01:15:00|398.56|391.96|396.7|390.1|398.6|392|396.49|389.89|476
1697937600000|2023-10-22 01:20:00|396.77|390.17|396.46|389.86|396.93|390.33|396.07|389.47|469
1697937900000|2023-10-22 01:25:00|396.44|389.84|394.57|387.97|396.68|390.08|394.55|387.95|451
1697938200000|2023-10-22 01:30:00|394.54|387.94|394.88|388.28|395.52|388.92|394.54|387.94|352
1697938500000|2023-10-22 01:35:00|394.85|388.25|394.74|388.14|394.86|388.26|394.05|387.45|440
1697938800000|2023-10-22 01:40:00|394.7|388.1|394.58|387.98|395.16|388.56|394.55|387.95|337
1697939100000|2023-10-22 01:45:00|394.59|387.99|395.33|388.73|395.41|388.81|394.53|387.93|250
1697939400000|2023-10-22 01:50:00|395.3|388.7|394.92|388.32|395.66|389.06|394.9|388.3|255
1697939700000|2023-10-22 01:55:00|394.9|388.3|395.56|388.96|395.64|389.04|394.83|388.23|238
1697940000000|2023-10-22 02:00:00|395.54|388.94|395|388.4|395.66|389.06|394.95|388.35|226
1697940300000|2023-10-22 02:05:00|394.96|388.36|395.14|388.54|395.53|388.93|394.86|388.26|199
1697940600000|2023-10-22 02:10:00|395.11|388.51|394.78|388.18|395.11|388.51|394.63|388.03|152
1697940900000|2023-10-22 02:15:00|394.77|388.17|394.17|387.57|394.87|388.27|394.08|387.48|191
1697941200000|2023-10-22 02:20:00|394.16|387.56|392.78|386.18|394.16|387.56|392.72|386.12|243
1697941500000|2023-10-22 02:25:00|392.8|386.2|393.04|386.44|393.08|386.48|392.55|385.95|361
1697941800000|2023-10-22 02:30:00|392.94|386.34|392.98|386.38|393.16|386.56|392.84|386.24|354
1697942100000|2023-10-22 02:35:00|392.97|386.37|392.11|385.51|392.97|386.37|391.37|384.77|301
1697942400000|2023-10-22 02:40:00|392.08|385.48|392.22|385.62|392.55|385.95|391.81|385.21|279
1697942700000|2023-10-22 02:45:00|392.18|385.58|391.35|384.75|392.22|385.62|391.31|384.71|317
1697943000000|2023-10-22 02:50:00|391.36|384.76|391.54|384.94|391.95|385.35|391.34|384.74|237
1697943300000|2023-10-22 02:55:00|391.51|384.91|391.63|385.03|391.73|385.13|391.42|384.82|201
1697943600000|2023-10-22 03:00:00|391.6|385|390.9|384.3|391.68|385.08|390.76|384.16|218
1697943900000|2023-10-22 03:05:00|390.93|384.33|391|384.4|391.16|384.56|390.83|384.23|163
1697944200000|2023-10-22 03:10:00|391.03|384.43|390.63|384.03|391.03|384.43|389.34|382.74|312
1697944500000|2023-10-22 03:15:00|390.6|384|391.7|385.1|391.84|385.24|390.44|383.84|347
1697944800000|2023-10-22 03:20:00|391.67|385.07|390.51|383.91|391.68|385.08|389.77|383.17|363
1697945100000|2023-10-22 03:25:00|390.47|383.87|390.9|384.3|391.19|384.59|390.47|383.87|303
1697945400000|2023-10-22 03:30:00|390.87|384.27|390.77|384.17|391.26|384.66|390.58|383.98|247
1697945700000|2023-10-22 03:35:00|390.76|384.16|390.25|383.65|390.88|384.28|390.08|383.48|215
1697946000000|2023-10-22 03:40:00|390.27|383.67|390.75|384.15|391.18|384.58|390.26|383.66|289
1697946300000|2023-10-22 03:45:00|390.74|384.14|390.05|383.45|390.8|384.2|389.54|382.94|331
1697946600000|2023-10-22 03:50:00|390.01|383.41|390.44|383.84|390.61|384.01|389.94|383.34|268
1697946900000|2023-10-22 03:55:00|390.45|383.85|390.83|384.23|390.97|384.37|390.32|383.72|232
1697947200000|2023-10-22 04:00:00|390.82|384.22|390.75|384.15|390.99|384.39|390.14|383.54|186
1697947500000|2023-10-22 04:05:00|390.74|384.14|391.3|384.7|391.47|384.87|390.7|384.1|219
1697947800000|2023-10-22 04:10:00|391.27|384.67|391.56|384.96|391.66|385.06|390.98|384.38|228
1697948100000|2023-10-22 04:15:00|391.51|384.91|391.65|385.05|392.16|385.56|391.32|384.72|269
1697948400000|2023-10-22 04:20:00|391.62|385.02|392.28|385.68|392.63|386.03|391.48|384.88|373
1697948700000|2023-10-22 04:25:00|392.25|385.65|393.15|386.55|393.28|386.68|392.25|385.65|291
1697949000000|2023-10-22 04:30:00|393.14|386.54|393.06|386.46|393.42|386.82|392.95|386.35|230
1697949300000|2023-10-22 04:35:00|393.03|386.43|393.22|386.62|393.71|387.11|393.03|386.43|315
1697949600000|2023-10-22 04:40:00|393.21|386.61|393|386.4|393.25|386.65|393|386.4|124
1697949900000|2023-10-22 04:45:00|392.99|386.39|393.77|387.17|393.86|387.26|392.94|386.34|236
1697950200000|2023-10-22 04:50:00|393.73|387.13|393.01|386.41|393.84|387.24|392.98|386.38|221
1697950500000|2023-10-22 04:55:00|393.02|386.42|393.19|386.59|393.19|386.59|392.72|386.12|118
1697950800000|2023-10-22 05:00:00|393.25|386.65|393.64|387.04|393.7|387.1|393.04|386.44|270
1697951100000|2023-10-22 05:05:00|393.58|386.98|392.87|386.27|394.08|387.48|392.66|386.06|451
1697951400000|2023-10-22 05:10:00|392.94|386.34|393.42|386.82|393.46|386.86|392.94|386.34|189
1697951700000|2023-10-22 05:15:00|393.36|386.76|394.28|387.68|394.31|387.71|393.29|386.69|293
1697952000000|2023-10-22 05:20:00|394.24|387.64|394.76|388.16|395.25|388.65|394.12|387.52|352
1697952300000|2023-10-22 05:25:00|394.77|388.17|394.62|388.02|395.03|388.43|394.16|387.56|445
1697952600000|2023-10-22 05:30:00|394.56|387.96|395.21|388.61|395.49|388.89|394.43|387.83|339
1697952900000|2023-10-22 05:35:00|395.16|388.56|395.5|388.9|395.51|388.91|395.14|388.54|249
1697953200000|2023-10-22 05:40:00|395.46|388.86|394.52|387.92|395.66|389.06|394.5|387.9|264
1697953500000|2023-10-22 05:45:00|394.48|387.88|394.59|387.99|394.77|388.17|394|387.4|302
1697953800000|2023-10-22 05:50:00|394.6|388|395.75|389.15|395.79|389.19|394.58|387.98|314
1697954100000|2023-10-22 05:55:00|395.72|389.12|396.21|389.61|397.48|390.88|395.44|388.84|452
1697954400000|2023-10-22 06:00:00|396.2|389.6|396.37|389.77|396.79|390.19|395.94|389.34|403
1697954700000|2023-10-22 06:05:00|396.36|389.76|395.53|388.93|396.4|389.8|395.34|388.74|366
1697955000000|2023-10-22 06:10:00|395.5|388.9|395.38|388.78|395.88|389.28|395.28|388.68|387
1697955300000|2023-10-22 06:15:00|395.37|388.77|394.88|388.28|395.68|389.08|394.6|388|338
1697955600000|2023-10-22 06:20:00|394.93|388.33|394.48|387.88|395.05|388.45|393.74|387.14|353
1697955900000|2023-10-22 06:25:00|394.49|387.89|394.56|387.96|394.86|388.26|394.39|387.79|286
1697956200000|2023-10-22 06:30:00|394.54|387.94|395.42|388.82|395.59|388.99|394.1|387.5|290
1697956500000|2023-10-22 06:35:00|395.39|388.79|396.33|389.73|396.59|389.99|395.39|388.79|179
1697956800000|2023-10-22 06:40:00|396.31|389.71|396.14|389.54|396.5|389.9|396.06|389.46|150
1697957100000|2023-10-22 06:45:00|396.15|389.55|395.83|389.23|396.2|389.6|395.29|388.69|220
1697957400000|2023-10-22 06:50:00|395.8|389.2|395.96|389.36|396.39|389.79|395.68|389.08|302
1697957700000|2023-10-22 06:55:00|395.95|389.35|396.1|389.5|396.19|389.59|395.84|389.24|261
1697958000000|2023-10-22 07:00:00|396.11|389.51|395.94|389.34|396.6|390|395.9|389.3|289
1697958300000|2023-10-22 07:05:00|395.91|389.31|396.2|389.6|396.25|389.65|394.99|388.39|410
1697958600000|2023-10-22 07:10:00|396.22|389.62|395.6|389|396.43|389.83|395.23|388.63|401
1697958900000|2023-10-22 07:15:00|395.56|388.96|395.72|389.12|396.12|389.52|395.55|388.95|332
1697959200000|2023-10-22 07:20:00|395.69|389.09|395.63|389.03|396.4|389.8|395.58|388.98|277
1697959500000|2023-10-22 07:25:00|395.6|389|394.82|388.22|395.86|389.26|394.66|388.06|308
1697959800000|2023-10-22 07:30:00|394.8|388.2|393.37|386.77|394.87|388.27|392.79|386.19|495
1697960100000|2023-10-22 07:35:00|393.32|386.72|392.41|385.81|393.91|387.31|392.06|385.46|618
1697960400000|2023-10-22 07:40:00|392.46|385.86|389.76|383.16|392.6|386|385.15|378.55|596
1697960700000|2023-10-22 07:45:00|389.75|383.15|391.54|384.94|391.78|385.18|388.93|382.33|828
1697961000000|2023-10-22 07:50:00|391.51|384.91|390.98|384.38|391.81|385.21|390.31|383.71|625
1697961300000|2023-10-22 07:55:00|390.94|384.34|390.53|383.93|391.16|384.56|390.27|383.67|476
1697961600000|2023-10-22 08:00:00|390.63|384.03|391.18|384.58|391.59|384.99|389.9|383.3|566
1697961900000|2023-10-22 08:05:00|391.24|384.64|390.26|383.66|391.26|384.66|390.08|383.48|442
1697962200000|2023-10-22 08:10:00|390.29|383.69|390.82|384.22|390.97|384.37|390.22|383.62|256
1697962500000|2023-10-22 08:15:00|390.78|384.18|390.31|383.71|391.52|384.92|390.31|383.71|320
1697962800000|2023-10-22 08:20:00|390.37|383.77|388.92|382.32|390.37|383.77|388.89|382.29|461
1697963100000|2023-10-22 08:25:00|388.88|382.28|387.74|381.14|388.95|382.35|387.68|381.08|574
1697963400000|2023-10-22 08:30:00|387.72|381.12|388.54|381.94|388.74|382.14|387.03|380.43|581
1697963700000|2023-10-22 08:35:00|388.5|381.9|388.86|382.26|389.1|382.5|388.25|381.65|472
1697964000000|2023-10-22 08:40:00|388.87|382.27|389.37|382.77|389.52|382.92|388.71|382.11|376
1697964300000|2023-10-22 08:45:00|389.28|382.68|389.07|382.47|389.9|383.3|388.83|382.23|425
1697964600000|2023-10-22 08:50:00|389.05|382.45|388.13|381.53|389.1|382.5|388.12|381.52|289
1697964900000|2023-10-22 08:55:00|388.14|381.54|388.13|381.53|388.84|382.24|387.94|381.34|328
1697965200000|2023-10-22 09:00:00|388.15|381.55|388.89|382.29|388.9|382.3|387.92|381.32|322
1697965500000|2023-10-22 09:05:00|388.86|382.26|389.24|382.64|389.47|382.87|388.8|382.2|387
1697965800000|2023-10-22 09:10:00|389.22|382.62|389.37|382.77|389.44|382.84|388.98|382.38|299
1697966100000|2023-10-22 09:15:00|389.36|382.76|389.63|383.03|389.68|383.08|388.97|382.37|382
1697966400000|2023-10-22 09:20:00|389.65|383.05|389.85|383.25|389.98|383.38|389.35|382.75|246
1697966700000|2023-10-22 09:25:00|389.88|383.28|389.66|383.06|390.23|383.63|389.51|382.91|262
1697967000000|2023-10-22 09:30:00|389.64|383.04|389.64|383.04|390.27|383.67|389.61|383.01|216
1697967300000|2023-10-22 09:35:00|389.61|383.01|388.26|381.66|389.67|383.07|388.12|381.52|290
1697967600000|2023-10-22 09:40:00|388.27|381.67|388.35|381.75|388.85|382.25|388.27|381.67|181
1697967900000|2023-10-22 09:45:00|388.34|381.74|387.67|381.07|388.6|382|387.5|380.9|350
1697968200000|2023-10-22 09:50:00|387.68|381.08|387.43|380.83|387.85|381.25|387.39|380.79|355
1697968500000|2023-10-22 09:55:00|387.5|380.9|387.11|380.51|387.53|380.93|386.94|380.34|292
1697968800000|2023-10-22 10:00:00|387.1|380.5|387.31|380.71|387.49|380.89|386.97|380.37|258
1697969100000|2023-10-22 10:05:00|387.33|380.73|387.76|381.16|387.82|381.22|387.13|380.53|199
1697969400000|2023-10-22 10:10:00|387.79|381.19|388.24|381.64|388.25|381.65|387.74|381.14|297
1697969700000|2023-10-22 10:15:00|388.27|381.67|388.42|381.82|388.51|381.91|387.81|381.21|332
1697970000000|2023-10-22 10:20:00|388.43|381.83|387.28|380.68|388.45|381.85|387.22|380.62|256
1697970300000|2023-10-22 10:25:00|387.31|380.71|387.62|381.02|387.71|381.11|387.18|380.58|244
1697970600000|2023-10-22 10:30:00|387.61|381.01|388.48|381.88|388.51|381.91|387.55|380.95|351
1697970900000|2023-10-22 10:35:00|388.51|381.91|388.73|382.13|388.88|382.28|388.4|381.8|318
1697971200000|2023-10-22 10:40:00|388.7|382.1|389.23|382.63|389.33|382.73|388.5|381.9|390
1697971500000|2023-10-22 10:45:00|389.26|382.66|388.57|381.97|389.32|382.72|388.53|381.93|401
1697971800000|2023-10-22 10:50:00|388.55|381.95|388.39|381.79|388.68|382.08|387.93|381.33|333
1697972100000|2023-10-22 10:55:00|388.4|381.8|388.07|381.47|388.54|381.94|388.01|381.41|226
1697972400000|2023-10-22 11:00:00|388.04|381.44|387.88|381.28|388.22|381.62|387.86|381.26|183
1697972700000|2023-10-22 11:05:00|387.87|381.27|387.86|381.26|388.04|381.44|387.74|381.14|151
1697973000000|2023-10-22 11:10:00|387.82|381.22|387.88|381.28|387.9|381.3|387.73|381.13|118
1697973300000|2023-10-22 11:15:00|387.93|381.33|387.35|380.75|388.09|381.49|387.27|380.67|157
1697973600000|2023-10-22 11:20:00|387.42|380.82|387.87|381.27|388|381.4|387.39|380.79|182
1697973900000|2023-10-22 11:25:00|387.88|381.28|387.23|380.63|388.12|381.52|387.22|380.62|207
1697974200000|2023-10-22 11:30:00|387.26|380.66|386.36|379.76|387.31|380.71|386.27|379.67|237
1697974500000|2023-10-22 11:35:00|386.28|379.68|386.27|379.67|386.42|379.82|385.7|379.1|401
1697974800000|2023-10-22 11:40:00|386.26|379.66|386.41|379.81|386.69|380.09|386.04|379.44|242
1697975100000|2023-10-22 11:45:00|386.4|379.8|385.7|379.1|386.72|380.12|385.62|379.02|305
1697975400000|2023-10-22 11:50:00|385.69|379.09|386.09|379.49|386.17|379.57|385.49|378.89|167
1697975700000|2023-10-22 11:55:00|386.1|379.5|386.94|380.34|386.95|380.35|386.03|379.43|170
1697976000000|2023-10-22 12:00:00|386.9|380.3|387.56|380.96|387.56|380.96|386.46|379.86|277
1697976300000|2023-10-22 12:05:00|387.52|380.92|387.46|380.86|387.86|381.26|387.42|380.82|204
1697976600000|2023-10-22 12:10:00|387.44|380.84|387.91|381.31|387.95|381.35|387.18|380.58|517
1697976900000|2023-10-22 12:15:00|387.87|381.27|388.3|381.7|388.51|381.91|387.84|381.24|308
1697977200000|2023-10-22 12:20:00|388.31|381.71|388.75|382.15|388.78|382.18|388.22|381.62|266
1697977500000|2023-10-22 12:25:00|388.77|382.17|388.94|382.34|388.97|382.37|388.5|381.9|337
1697977800000|2023-10-22 12:30:00|388.91|382.31|388.31|381.71|388.98|382.38|388.26|381.66|274
1697978100000|2023-10-22 12:35:00|388.32|381.72|388.18|381.58|388.57|381.97|387.98|381.38|264
1697978400000|2023-10-22 12:40:00|388.15|381.55|387.57|380.97|388.36|381.76|387.49|380.89|231
1697978700000|2023-10-22 12:45:00|387.55|380.95|387.94|381.34|388.1|381.5|387.39|380.79|252
1697979000000|2023-10-22 12:50:00|387.96|381.36|387.59|380.99|387.96|381.36|387.57|380.97|279
1697979300000|2023-10-22 12:55:00|387.6|381|386.66|380.06|387.62|381.02|386.56|379.96|259
1697979600000|2023-10-22 13:00:00|386.68|380.08|387.05|380.45|387.24|380.64|386.6|380|219
1697979900000|2023-10-22 13:05:00|387.03|380.43|387.61|381.01|387.62|381.02|387.03|380.43|178
1697980200000|2023-10-22 13:10:00|387.59|380.99|387.59|380.99|387.7|381.1|387.31|380.71|170
1697980500000|2023-10-22 13:15:00|387.57|380.97|387.55|380.95|387.6|381|387.24|380.64|142
1697980800000|2023-10-22 13:20:00|387.56|380.96|388.06|381.46|388.11|381.51|387.49|380.89|300
1697981100000|2023-10-22 13:25:00|388.1|381.5|388.21|381.61|388.46|381.86|388.02|381.42|388
1697981400000|2023-10-22 13:30:00|388.22|381.62|387.89|381.29|388.35|381.75|387.56|380.96|285
1697981700000|2023-10-22 13:35:00|387.87|381.27|388.26|381.66|388.32|381.72|387.82|381.22|260
1697982000000|2023-10-22 13:40:00|388.2|381.6|388.3|381.7|388.34|381.74|387.98|381.38|206
1697982300000|2023-10-22 13:45:00|388.32|381.72|388.08|381.48|388.32|381.72|387.64|381.04|253
1697982600000|2023-10-22 13:50:00|388.06|381.46|388.64|382.04|388.75|382.15|387.97|381.37|196
1697982900000|2023-10-22 13:55:00|388.62|382.02|389.13|382.53|389.15|382.55|388.57|381.97|268
1697983200000|2023-10-22 14:00:00|389.1|382.5|388.46|381.86|389.25|382.65|388.33|381.73|281
1697983500000|2023-10-22 14:05:00|388.43|381.83|389.14|382.54|389.16|382.56|388.42|381.82|191
1697983800000|2023-10-22 14:10:00|389.09|382.49|388.71|382.11|389.24|382.64|388.57|381.97|209
1697984100000|2023-10-22 14:15:00|388.7|382.1|388.23|381.63|388.72|382.12|388.16|381.56|222
1697984400000|2023-10-22 14:20:00|388.21|381.61|387.36|380.76|388.24|381.64|386.94|380.34|350
1697984700000|2023-10-22 14:25:00|387.34|380.74|386.69|380.09|387.51|380.91|386.44|379.84|292
1697985000000|2023-10-22 14:30:00|386.66|380.06|387.85|381.25|387.88|381.28|386.65|380.05|291
1697985300000|2023-10-22 14:35:00|387.86|381.26|387.39|380.79|387.88|381.28|387.28|380.68|269
1697985600000|2023-10-22 14:40:00|387.42|380.82|387.81|381.21|387.82|381.22|387.07|380.47|277
1697985900000|2023-10-22 14:45:00|387.79|381.19|386.21|379.61|387.89|381.29|386.21|379.61|274
1697986200000|2023-10-22 14:50:00|386.26|379.66|386.74|380.14|386.88|380.28|385.99|379.39|370
1697986500000|2023-10-22 14:55:00|386.75|380.15|386.21|379.61|386.83|380.23|386.06|379.46|315
1697986800000|2023-10-22 15:00:00|386.12|379.52|385.98|379.38|386.37|379.77|385.51|378.91|397
1697987100000|2023-10-22 15:05:00|385.94|379.34|386.12|379.52|386.22|379.62|384.43|377.83|491
1697987400000|2023-10-22 15:10:00|386.11|379.51|384.84|378.24|386.23|379.63|384.66|378.06|378
1697987700000|2023-10-22 15:15:00|384.83|378.23|385.97|379.37|386.12|379.52|384.73|378.13|457
1697988000000|2023-10-22 15:20:00|385.98|379.38|385.63|379.03|386.22|379.62|385.48|378.88|281
1697988300000|2023-10-22 15:25:00|385.65|379.05|385.64|379.04|385.96|379.36|385.11|378.51|273
1697988600000|2023-10-22 15:30:00|385.65|379.05|385.14|378.54|385.72|379.12|385.13|378.53|169
1697988900000|2023-10-22 15:35:00|385.13|378.53|385.38|378.78|385.65|379.05|385.12|378.52|210
1697989200000|2023-10-22 15:40:00|385.37|378.77|385.04|378.44|385.43|378.83|384.77|378.17|316
1697989500000|2023-10-22 15:45:00|385.08|378.48|385.06|378.46|385.53|378.93|384.85|378.25|327
1697989800000|2023-10-22 15:50:00|385.09|378.49|385.24|378.64|385.47|378.87|384.85|378.25|306
1697990100000|2023-10-22 15:55:00|385.25|378.65|385.48|378.88|385.6|379|385.24|378.64|195
1697990400000|2023-10-22 16:00:00|385.46|378.86|385.68|379.08|385.69|379.09|384.89|378.29|267
1697990700000|2023-10-22 16:05:00|385.69|379.09|385.4|378.8|385.71|379.11|385.22|378.62|174
1697991000000|2023-10-22 16:10:00|385.46|378.86|386.06|379.46|386.21|379.61|385.46|378.86|202
1697991300000|2023-10-22 16:15:00|386.04|379.44|387.02|380.42|387.04|380.44|385.93|379.33|271
1697991600000|2023-10-22 16:20:00|387.01|380.41|387.11|380.51|387.46|380.86|386.89|380.29|211
1697991900000|2023-10-22 16:25:00|387.13|380.53|387.16|380.56|387.67|381.07|387.02|380.42|287
1697992200000|2023-10-22 16:30:00|387.18|380.58|387.91|381.31|387.98|381.38|387.18|380.58|276
1697992500000|2023-10-22 16:35:00|387.87|381.27|387.29|380.69|387.92|381.32|387.26|380.66|310
1697992800000|2023-10-22 16:40:00|387.3|380.7|387.88|381.28|388.17|381.57|386.97|380.37|281
1697993100000|2023-10-22 16:45:00|387.9|381.3|386.91|380.31|387.94|381.34|386.87|380.27|248
1697993400000|2023-10-22 16:50:00|386.89|380.29|386.35|379.75|387.07|380.47|385.78|379.18|339
1697993700000|2023-10-22 16:55:00|386.4|379.8|386.64|380.04|386.65|380.05|386.34|379.74|274
1697994000000|2023-10-22 17:00:00|386.62|380.02|386.46|379.86|386.69|380.09|386.33|379.73|258
1697994300000|2023-10-22 17:05:00|386.45|379.85|386.84|380.24|386.91|380.31|386.44|379.84|211
1697994600000|2023-10-22 17:10:00|386.83|380.23|387.44|380.84|387.58|380.98|386.81|380.21|416
1697994900000|2023-10-22 17:15:00|387.43|380.83|387.2|380.6|387.62|381.02|387|380.4|360
1697995200000|2023-10-22 17:20:00|387.19|380.59|387.22|380.62|387.45|380.85|387.04|380.44|172
1697995500000|2023-10-22 17:25:00|387.23|380.63|387.73|381.13|387.77|381.17|387.21|380.61|264
1697995800000|2023-10-22 17:30:00|387.71|381.11|388.19|381.59|388.23|381.63|387.59|380.99|246
1697996100000|2023-10-22 17:35:00|388.16|381.56|389.33|382.73|389.37|382.77|388.14|381.54|327
1697996400000|2023-10-22 17:40:00|389.31|382.71|389.79|383.19|389.97|383.37|389.1|382.5|353
1697996700000|2023-10-22 17:45:00|389.77|383.17|390.53|383.93|390.71|384.11|389.76|383.16|384
1697997000000|2023-10-22 17:50:00|390.71|384.11|390.47|383.87|390.71|384.11|389.82|383.22|375
1697997300000|2023-10-22 17:55:00|390.49|383.89|391.2|384.6|391.2|384.6|390.36|383.76|212
1697997600000|2023-10-22 18:00:00|391.42|384.82|391.36|384.76|392.83|386.23|391.07|384.47|476
1697997900000|2023-10-22 18:05:00|391.37|384.77|392.65|386.05|393.15|386.55|390.97|384.37|365
1697998200000|2023-10-22 18:10:00|392.62|386.02|392.25|385.65|392.84|386.24|391.68|385.08|337
1697998500000|2023-10-22 18:15:00|392.24|385.64|392.23|385.63|393.86|387.26|391.77|385.17|465
1697998800000|2023-10-22 18:20:00|392.21|385.61|392.81|386.21|393.04|386.44|391.6|385|408
1697999100000|2023-10-22 18:25:00|392.8|386.2|392.11|385.51|392.8|386.2|392.02|385.42|233
1697999400000|2023-10-22 18:30:00|392.1|385.5|391.28|384.68|392.45|385.85|391.22|384.62|322
1697999700000|2023-10-22 18:35:00|391.25|384.65|391.37|384.77|391.75|385.15|390.31|383.71|347
1698000000000|2023-10-22 18:40:00|391.34|384.74|391.29|384.69|391.5|384.9|390.76|384.16|246
1698000300000|2023-10-22 18:45:00|391.31|384.71|390.98|384.38|391.43|384.83|390.75|384.15|253
1698000600000|2023-10-22 18:50:00|391.01|384.41|390.61|384.01|391.13|384.53|390.61|384.01|203
1698000900000|2023-10-22 18:55:00|390.6|384|390.24|383.64|390.73|384.13|390.18|383.58|250
1698001200000|2023-10-22 19:00:00|390.26|383.66|390.41|383.81|390.61|384.01|390.12|383.52|217
1698001500000|2023-10-22 19:05:00|390.42|383.82|390.23|383.63|390.53|383.93|390.11|383.51|154
1698001800000|2023-10-22 19:10:00|390.26|383.66|389.94|383.34|390.59|383.99|389.93|383.33|197
1698002100000|2023-10-22 19:15:00|389.96|383.36|390.65|384.05|390.66|384.06|389.91|383.31|245
1698002400000|2023-10-22 19:20:00|390.66|384.06|390.94|384.34|391.22|384.62|390.53|383.93|293
1698002700000|2023-10-22 19:25:00|390.95|384.35|391.37|384.77|391.58|384.98|390.95|384.35|287
1698003000000|2023-10-22 19:30:00|391.41|384.81|391.05|384.45|391.45|384.85|390.87|384.27|338
1698003300000|2023-10-22 19:35:00|391.03|384.43|389.03|382.43|391.03|384.43|388.95|382.35|326
1698003600000|2023-10-22 19:40:00|389.06|382.46|389.22|382.62|389.38|382.78|388.89|382.29|177
1698003900000|2023-10-22 19:45:00|389.23|382.63|388.41|381.81|389.35|382.75|388.23|381.63|266
1698004200000|2023-10-22 19:50:00|388.38|381.78|388.52|381.92|388.82|382.22|388.29|381.69|294
1698004500000|2023-10-22 19:55:00|388.53|381.93|388.84|382.24|389.03|382.43|388.44|381.84|214
1698004800000|2023-10-22 20:00:00|388.86|382.26|389.43|382.83|389.51|382.91|388.81|382.21|199
1698005100000|2023-10-22 20:05:00|389.41|382.81|389.47|382.87|389.62|383.02|389.29|382.69|162
1698005400000|2023-10-22 20:10:00|389.44|382.84|389.88|383.28|390.02|383.42|389.44|382.84|219
1698005700000|2023-10-22 20:15:00|389.85|383.25|389.46|382.86|390.15|383.55|389.45|382.85|229
1698006000000|2023-10-22 20:20:00|389.47|382.87|389.79|383.19|389.94|383.34|389.24|382.64|227
1698006300000|2023-10-22 20:25:00|389.78|383.18|389.77|383.17|389.94|383.34|389.43|382.83|149
1698006600000|2023-10-22 20:30:00|389.79|383.19|389.89|383.29|390.18|383.58|389.68|383.08|184
1698006900000|2023-10-22 20:35:00|389.9|383.3|390.04|383.44|390.23|383.63|389.73|383.13|310
1698007200000|2023-10-22 20:40:00|390.02|383.42|391.05|384.45|391.08|384.48|390.02|383.42|281
1698007500000|2023-10-22 20:45:00|391.02|384.42|391.24|384.64|391.58|384.98|390.91|384.31|265
1698007800000|2023-10-22 20:50:00|391.37|384.77|391.46|384.86|391.94|385.34|391.18|384.58|264
1698008100000|2023-10-22 20:55:00|391.48|384.88|391.68|385.08|391.76|385.16|391.09|384.49|203
1698008400000|2023-10-22 21:00:00|391.61|385.01|391.87|385.27|391.88|385.28|391.35|384.75|196
1698008700000|2023-10-22 21:05:00|391.9|385.3|391.74|385.14|392.1|385.5|391.74|385.14|193
1698009000000|2023-10-22 21:10:00|391.75|385.15|390.62|384.02|391.76|385.16|390.52|383.92|210
1698009300000|2023-10-22 21:15:00|390.63|384.03|390.07|383.47|390.75|384.15|389.88|383.28|349
1698009600000|2023-10-22 21:20:00|390.08|383.48|390.8|384.2|390.85|384.25|390.02|383.42|215
1698009900000|2023-10-22 21:25:00|390.79|384.19|391.04|384.44|391.19|384.59|390.68|384.08|196
1698010200000|2023-10-22 21:30:00|391.07|384.47|392.09|385.49|392.11|385.51|391.02|384.42|258
1698010500000|2023-10-22 21:35:00|392.05|385.45|392.58|385.98|392.58|385.98|392.05|385.45|132
1698010800000|2023-10-22 21:40:00|392.67|386.07|393.08|386.48|393.41|386.81|392.67|386.07|143
1698011100000|2023-10-22 21:45:00|393.1|386.5|392.27|385.67|393.12|386.52|392.24|385.64|158
1698011400000|2023-10-22 21:50:00|392.29|385.69|392.27|385.67|392.3|385.7|392.2|385.6|45
1698011700000|2023-10-22 21:55:00|392.25|385.65|391.69|385.09|392.28|385.68|391.53|384.93|142
1698012000000|2023-10-22 22:00:00|391.66|385.06|392.09|385.49|392.11|385.51|390.91|384.31|217
1698012300000|2023-10-22 22:05:00|392.06|385.46|392.72|386.12|392.72|386.12|392.06|385.46|140
1698012600000|2023-10-22 22:10:00|392.87|386.27|393.37|386.77|393.38|386.78|392.87|386.27|96
1698012900000|2023-10-22 22:15:00|393.38|386.78|394.1|387.5|394.16|387.56|393.37|386.77|44
1698013200000|2023-10-22 22:20:00|394.08|387.48|393.67|387.07|394.54|387.94|393.58|386.98|217
1698013500000|2023-10-22 22:25:00|393.64|387.04|394.43|387.83|394.67|388.07|393.6|387|244
1698013800000|2023-10-22 22:30:00|394.36|387.76|394.49|387.89|394.64|388.04|393.9|387.3|367
1698014100000|2023-10-22 22:35:00|394.48|387.88|394.81|388.21|394.86|388.26|394.45|387.85|272
1698014400000|2023-10-22 22:40:00|394.82|388.22|396.33|389.73|397.37|390.77|394.76|388.16|594
1698014700000|2023-10-22 22:45:00|396.34|389.74|397.25|390.65|397.55|390.95|395.59|388.99|768
1698015000000|2023-10-22 22:50:00|397.2|390.6|398.91|392.31|398.91|392.31|397.2|390.6|617
1698015300000|2023-10-22 22:55:00|398.86|392.26|399.38|392.78|399.54|392.94|398.47|391.87|620
1698015600000|2023-10-22 23:00:00|399.34|392.74|398.46|391.86|399.66|393.06|398.23|391.63|694
1698015900000|2023-10-22 23:05:00|398.42|391.82|399.57|392.97|399.67|393.07|398.03|391.43|536
1698016200000|2023-10-22 23:10:00|399.54|392.94|399.4|392.8|401.06|394.46|399.3|392.7|557
1698016500000|2023-10-22 23:15:00|399.43|392.83|398.13|391.53|399.79|393.19|398.01|391.41|515
1698016800000|2023-10-22 23:20:00|398.11|391.51|398.23|391.63|398.54|391.94|397.8|391.2|505
1698017100000|2023-10-22 23:25:00|398.19|391.59|398.28|391.68|398.6|392|397.85|391.25|414
1698017400000|2023-10-22 23:30:00|398.3|391.7|398.82|392.22|398.88|392.28|398.19|391.59|350
1698017700000|2023-10-22 23:35:00|398.84|392.24|399.93|393.33|400.05|393.45|398.67|392.07|445
1698018000000|2023-10-22 23:40:00|399.91|393.31|400.9|394.3|400.93|394.33|399.87|393.27|419
1698018300000|2023-10-22 23:45:00|400.88|394.28|399.46|392.86|400.88|394.28|398.99|392.39|407
1698018600000|2023-10-22 23:50:00|399.47|392.87|399.89|393.29|400.6|394|399.43|392.83|459
1698018900000|2023-10-22 23:55:00|399.87|393.27|400.44|393.84|400.48|393.88|399.71|393.11|366
1698019200000|2023-10-23 00:00:00|400.43|393.83|401.99|395.39|402.48|395.88|400.1|393.5|654
1698019500000|2023-10-23 00:05:00|401.97|395.37|401.59|394.99|402.09|395.49|400.46|393.86|638
1698019800000|2023-10-23 00:10:00|401.62|395.02|401.74|395.14|401.97|395.37|401.03|394.43|562
1698020100000|2023-10-23 00:15:00|401.77|395.17|401.25|394.65|401.89|395.29|400.66|394.06|465
1698020400000|2023-10-23 00:20:00|401.22|394.62|398.92|392.32|401.44|394.84|398.82|392.22|531
1698020700000|2023-10-23 00:25:00|398.9|392.3|399.94|393.34|399.94|393.34|398.51|391.91|544
1698021000000|2023-10-23 00:30:00|399.91|393.31|399.94|393.34|400.33|393.73|399.79|393.19|343
1698021300000|2023-10-23 00:35:00|399.93|393.33|399.4|392.8|399.96|393.36|398.98|392.38|459
1698021600000|2023-10-23 00:40:00|399.43|392.83|400.32|393.72|400.35|393.75|399.4|392.8|388
1698021900000|2023-10-23 00:45:00|400.31|393.71|401.73|395.13|401.92|395.32|399.86|393.26|663
1698022200000|2023-10-23 00:50:00|401.68|395.08|400.13|393.53|401.88|395.28|400.07|393.47|610
1698022500000|2023-10-23 00:55:00|400.27|393.67|402.59|395.99|404.13|397.53|400.07|393.47|634
1698022800000|2023-10-23 01:00:00|402.58|395.98|403.31|396.71|403.49|396.89|401.63|395.03|717
1698023100000|2023-10-23 01:05:00|403.27|396.67|405.85|399.25|406.04|399.44|403.25|396.65|762
1698023400000|2023-10-23 01:10:00|405.83|399.23|405.31|398.71|405.98|399.38|404.44|397.84|691
1698023700000|2023-10-23 01:15:00|405.26|398.66|405.35|398.75|405.46|398.86|404.21|397.61|724
1698024000000|2023-10-23 01:20:00|405.34|398.74|405.24|398.64|406.1|399.5|404.88|398.28|607
1698024300000|2023-10-23 01:25:00|405.31|398.71|405.94|399.34|406.84|400.24|404.66|398.06|797
1698024600000|2023-10-23 01:30:00|405.9|399.3|403.22|396.62|407.56|400.96|403.04|396.44|733
1698024900000|2023-10-23 01:35:00|403.18|396.58|403.54|396.94|403.95|397.35|403.08|396.48|668
1698025200000|2023-10-23 01:40:00|403.53|396.93|403.11|396.51|403.91|397.31|402.32|395.72|602
1698025500000|2023-10-23 01:45:00|403.05|396.45|402.5|395.9|403.33|396.73|401.88|395.28|548
1698025800000|2023-10-23 01:50:00|402.56|395.96|403.1|396.5|403.1|396.5|402.34|395.74|403
1698026100000|2023-10-23 01:55:00|403.23|396.63|403.83|397.23|404.01|397.41|402.93|396.33|340
1698026400000|2023-10-23 02:00:00|403.89|397.29|404.04|397.44|404.98|398.38|403.74|397.14|466
1698026700000|2023-10-23 02:05:00|404.07|397.47|402.9|396.3|404.19|397.59|402.63|396.03|485
1698027000000|2023-10-23 02:10:00|402.93|396.33|402.94|396.34|403.02|396.42|402.74|396.14|214
1698027300000|2023-10-23 02:15:00|402.95|396.35|403.95|397.35|404|397.4|402.76|396.16|358
1698027600000|2023-10-23 02:20:00|403.93|397.33|403.99|397.39|404.47|397.87|403.91|397.31|260
1698027900000|2023-10-23 02:25:00|403.97|397.37|404.62|398.02|404.75|398.15|403.94|397.34|205
1698028200000|2023-10-23 02:30:00|404.58|397.98|404.88|398.28|404.97|398.37|404.17|397.57|402
1698028500000|2023-10-23 02:35:00|404.89|398.29|405.65|399.05|405.69|399.09|404.64|398.04|254
1698028800000|2023-10-23 02:40:00|405.62|399.02|404.37|397.77|405.62|399.02|404.15|397.55|352
1698029100000|2023-10-23 02:45:00|404.33|397.73|404.88|398.28|405.23|398.63|404.07|397.47|459
1698029400000|2023-10-23 02:50:00|404.82|398.22|404.75|398.15|405.06|398.46|404.4|397.8|491
1698029700000|2023-10-23 02:55:00|404.76|398.16|405.17|398.57|405.3|398.7|404.33|397.73|297
1698030000000|2023-10-23 03:00:00|405.24|398.64|404.8|398.2|406.18|399.58|404.47|397.87|312
1698030300000|2023-10-23 03:05:00|404.84|398.24|405.09|398.49|405.55|398.95|404.79|398.19|355
1698030600000|2023-10-23 03:10:00|405.13|398.53|403.75|397.15|405.22|398.62|403.63|397.03|391
1698030900000|2023-10-23 03:15:00|403.73|397.13|405.13|398.53|405.13|398.53|402.87|396.27|526
1698031200000|2023-10-23 03:20:00|405.17|398.57|405.18|398.58|405.35|398.75|404.47|397.87|531
1698031500000|2023-10-23 03:25:00|405.15|398.55|406.04|399.44|406.23|399.63|405.15|398.55|456
1698031800000|2023-10-23 03:30:00|406.03|399.43|404.74|398.14|406.15|399.55|404.26|397.66|464
1698032100000|2023-10-23 03:35:00|404.71|398.11|405.65|399.05|405.77|399.17|404.61|398.01|522
1698032400000|2023-10-23 03:40:00|405.63|399.03|405.79|399.19|405.9|399.3|405.02|398.42|550
1698032700000|2023-10-23 03:45:00|405.75|399.15|406.77|400.17|407.14|400.54|404.89|398.29|595
1698033000000|2023-10-23 03:50:00|406.66|400.06|406.6|400|407.57|400.97|405.7|399.1|805
1698033300000|2023-10-23 03:55:00|406.57|399.97|406.9|400.3|407.09|400.49|406.07|399.47|769
1698033600000|2023-10-23 04:00:00|406.97|400.37|407.69|401.09|407.69|401.09|405.73|399.13|799
1698033900000|2023-10-23 04:05:00|407.65|401.05|405.48|398.88|407.68|401.08|405.43|398.83|717
1698034200000|2023-10-23 04:10:00|405.44|398.84|405.64|399.04|406.43|399.83|405.13|398.53|605
1698034500000|2023-10-23 04:15:00|405.63|399.03|406.91|400.31|406.92|400.32|405.52|398.92|604
1698034800000|2023-10-23 04:20:00|406.92|400.32|406.44|399.84|407.09|400.49|406.17|399.57|409
1698035100000|2023-10-23 04:25:00|406.45|399.85|406.44|399.84|406.62|400.02|405.79|399.19|416
1698035400000|2023-10-23 04:30:00|406.46|399.86|405.77|399.17|406.8|400.2|405.57|398.97|467
1698035700000|2023-10-23 04:35:00|405.76|399.16|406.77|400.17|406.77|400.17|405.62|399.02|438
1698036000000|2023-10-23 04:40:00|406.73|400.13|407.09|400.49|407.15|400.55|406.56|399.96|336
1698036300000|2023-10-23 04:45:00|407.04|400.44|407.8|401.2|407.85|401.25|406.99|400.39|241
1698036600000|2023-10-23 04:50:00|407.74|401.14|408.21|401.61|408.3|401.7|407.6|401|412
1698036900000|2023-10-23 04:55:00|408.2|401.6|408.88|402.28|408.89|402.29|408.12|401.52|208
1698037200000|2023-10-23 05:00:00|408.85|402.25|407.49|400.89|408.88|402.28|407.46|400.86|355
1698037500000|2023-10-23 05:05:00|407.47|400.87|407.85|401.25|407.89|401.29|406.44|399.84|451
1698037800000|2023-10-23 05:10:00|407.86|401.26|409.24|402.64|409.47|402.87|407.86|401.26|419
1698038100000|2023-10-23 05:15:00|409.26|402.66|407.86|401.26|409.3|402.7|407.69|401.09|633
1698038400000|2023-10-23 05:20:00|407.85|401.25|406.82|400.22|408.67|402.07|406.71|400.11|729
1698038700000|2023-10-23 05:25:00|406.81|400.21|408.16|401.56|408.33|401.73|406.48|399.88|694
1698039000000|2023-10-23 05:30:00|408.13|401.53|408.07|401.47|408.33|401.73|407.05|400.45|692
1698039300000|2023-10-23 05:35:00|408.05|401.45|406.85|400.25|408.6|402|406.76|400.16|695
1698039600000|2023-10-23 05:40:00|406.88|400.28|405.8|399.2|407.12|400.52|405.73|399.13|502
1698039900000|2023-10-23 05:45:00|405.75|399.15|406.93|400.33|407.2|400.6|405.56|398.96|638
1698040200000|2023-10-23 05:50:00|406.91|400.31|406.1|399.5|407.2|400.6|405.92|399.32|518
1698040500000|2023-10-23 05:55:00|406.06|399.46|405.66|399.06|406.24|399.64|405.38|398.78|465
1698040800000|2023-10-23 06:00:00|405.71|399.11|406.33|399.73|406.41|399.81|405.56|398.96|366
1698041100000|2023-10-23 06:05:00|406.34|399.74|407.46|400.86|407.52|400.92|406.31|399.71|513
1698041400000|2023-10-23 06:10:00|407.45|400.85|406.14|399.54|407.93|401.33|406.11|399.51|547
1698041700000|2023-10-23 06:15:00|406.13|399.53|405.31|398.71|407.1|400.5|405.31|398.71|529
1698042000000|2023-10-23 06:20:00|404.97|398.37|404.21|397.61|405.04|398.44|403.48|396.88|617
1698042300000|2023-10-23 06:25:00|404.18|397.58|403.74|397.14|404.69|398.09|403.49|396.89|416
1698042600000|2023-10-23 06:30:00|403.75|397.15|402.67|396.07|404.09|397.49|402.49|395.89|448
1698042900000|2023-10-23 06:35:00|402.66|396.06|402.35|395.75|403.09|396.49|402.34|395.74|352
1698043200000|2023-10-23 06:40:00|402.36|395.76|402.96|396.36|402.98|396.38|402.03|395.43|324
1698043500000|2023-10-23 06:45:00|402.97|396.37|403.3|396.7|403.58|396.98|402.42|395.82|449
1698043800000|2023-10-23 06:50:00|403.33|396.73|402.84|396.24|403.37|396.77|402.09|395.49|372
1698044100000|2023-10-23 06:55:00|402.89|396.29|401.73|395.13|402.96|396.36|401.66|395.06|399
1698044400000|2023-10-23 07:00:00|401.72|395.12|401.13|394.53|401.9|395.3|400.88|394.28|567
1698044700000|2023-10-23 07:05:00|401.11|394.51|400.31|393.71|401.34|394.74|399.82|393.22|492
1698045000000|2023-10-23 07:10:00|400.29|393.69|400.66|394.06|400.81|394.21|399.87|393.27|410
1698045300000|2023-10-23 07:15:00|400.73|394.13|402.07|395.47|402.46|395.86|400.61|394.01|337
1698045600000|2023-10-23 07:20:00|402.03|395.43|402.51|395.91|402.51|395.91|401.76|395.16|265
1698045900000|2023-10-23 07:25:00|402.48|395.88|402.34|395.74|402.52|395.92|402.16|395.56|283
1698046200000|2023-10-23 07:30:00|402.3|395.7|402.76|396.16|402.99|396.39|402.3|395.7|169
1698046500000|2023-10-23 07:35:00|402.73|396.13|402.82|396.22|403.13|396.53|402.73|396.13|185
1698046800000|2023-10-23 07:40:00|402.79|396.19|402.52|395.92|402.81|396.21|402.34|395.74|235
1698047100000|2023-10-23 07:45:00|402.55|395.95|402.3|395.7|402.72|396.12|402.19|395.59|153
1698047400000|2023-10-23 07:50:00|402.28|395.68|399.32|392.72|402.31|395.71|399.32|392.72|473
1698047700000|2023-10-23 07:55:00|399.31|392.71|400.14|393.54|400.42|393.82|397.65|391.05|586
1698048000000|2023-10-23 08:00:00|400.18|393.58|400.09|393.49|400.6|394|399.12|392.52|598
1698048300000|2023-10-23 08:05:00|400.08|393.48|400.62|394.02|400.76|394.16|399.99|393.39|496
1698048600000|2023-10-23 08:10:00|400.6|394|401.17|394.57|401.37|394.77|400.58|393.98|291
1698048900000|2023-10-23 08:15:00|401.21|394.61|400.76|394.16|401.64|395.04|400.63|394.03|377
1698049200000|2023-10-23 08:20:00|400.74|394.14|400.29|393.69|400.82|394.22|399.55|392.95|350
1698049500000|2023-10-23 08:25:00|400.28|393.68|401.62|395.02|401.65|395.05|400.04|393.44|370
1698049800000|2023-10-23 08:30:00|401.65|395.05|401.19|394.59|401.95|395.35|400.99|394.39|327
1698050100000|2023-10-23 08:35:00|401.18|394.58|401.48|394.88|401.55|394.95|400.97|394.37|323
1698050400000|2023-10-23 08:40:00|401.46|394.86|401.56|394.96|401.85|395.25|401.22|394.62|293
1698050700000|2023-10-23 08:45:00|401.54|394.94|402.13|395.53|402.23|395.63|401.35|394.75|447
1698051000000|2023-10-23 08:50:00|402.2|395.6|402.87|396.27|402.93|396.33|401.91|395.31|463
1698051300000|2023-10-23 08:55:00|402.86|396.26|403.25|396.65|403.55|396.95|402.73|396.13|461
1698051600000|2023-10-23 09:00:00|403.22|396.62|402.91|396.31|403.22|396.62|402.3|395.7|468
1698051900000|2023-10-23 09:05:00|402.94|396.34|403.25|396.65|403.47|396.87|402.75|396.15|350
1698052200000|2023-10-23 09:10:00|403.24|396.64|402.44|395.84|403.44|396.84|402.25|395.65|289
1698052500000|2023-10-23 09:15:00|402.45|395.85|401.99|395.39|403.24|396.64|401.96|395.36|434
1698052800000|2023-10-23 09:20:00|402|395.4|401.71|395.11|402.03|395.43|400.14|393.54|542
1698053100000|2023-10-23 09:25:00|401.75|395.15|399.9|393.3|401.98|395.38|399.79|393.19|467
1698053400000|2023-10-23 09:30:00|399.84|393.24|398.3|391.7|400.26|393.66|397.49|390.89|738
1698053700000|2023-10-23 09:35:00|398.28|391.68|399.16|392.56|399.36|392.76|397.68|391.08|628
1698054000000|2023-10-23 09:40:00|399.15|392.55|397.95|391.35|399.15|392.55|397.59|390.99|538
1698054300000|2023-10-23 09:45:00|397.91|391.31|397.37|390.77|397.98|391.38|395.51|388.91|754
1698054600000|2023-10-23 09:50:00|397.41|390.81|398.41|391.81|398.42|391.82|397.06|390.46|579
1698054900000|2023-10-23 09:55:00|398.4|391.8|399.35|392.75|399.43|392.83|398.31|391.71|428
1698055200000|2023-10-23 10:00:00|399.31|392.71|399.9|393.3|400.36|393.76|399.13|392.53|342
1698055500000|2023-10-23 10:05:00|399.89|393.29|401.1|394.5|401.35|394.75|399.89|393.29|252
1698055800000|2023-10-23 10:10:00|401.09|394.49|400.76|394.16|401.14|394.54|400.27|393.67|281
1698056100000|2023-10-23 10:15:00|400.77|394.17|401.89|395.29|401.89|395.29|400.74|394.14|192
1698056400000|2023-10-23 10:20:00|401.85|395.25|401.75|395.15|401.85|395.25|401.08|394.48|216
1698056700000|2023-10-23 10:25:00|401.79|395.19|402.9|396.3|403.06|396.46|401.75|395.15|283
1698057000000|2023-10-23 10:30:00|402.97|396.37|403.5|396.9|403.5|396.9|402.74|396.14|230
1698057300000|2023-10-23 10:35:00|403.51|396.91|402.4|395.8|403.51|396.91|401.32|394.72|475
1698057600000|2023-10-23 10:40:00|402.64|396.04|402.75|396.15|403.11|396.51|402.2|395.6|329
1698057900000|2023-10-23 10:45:00|402.77|396.17|403.56|396.96|403.73|397.13|402.68|396.08|150
1698058200000|2023-10-23 10:50:00|403.55|396.95|403.84|397.24|403.88|397.28|403.04|396.44|363
1698058500000|2023-10-23 10:55:00|403.81|397.21|404.4|397.8|405.07|398.47|403.78|397.18|442
1698058800000|2023-10-23 11:00:00|404.39|397.79|404.52|397.92|404.65|398.05|403.32|396.72|463
1698059100000|2023-10-23 11:05:00|404.49|397.89|404.56|397.96|405.53|398.93|404.19|397.59|494
1698059400000|2023-10-23 11:10:00|404.57|397.97|404.43|397.83|404.85|398.25|404.25|397.65|362
1698059700000|2023-10-23 11:15:00|404.4|397.8|405.92|399.32|405.92|399.32|404.18|397.58|447
1698060000000|2023-10-23 11:20:00|405.88|399.28|404.96|398.36|406.02|399.42|404.7|398.1|385
1698060300000|2023-10-23 11:25:00|404.95|398.35|405.1|398.5|405.94|399.34|404.91|398.31|438
1698060600000|2023-10-23 11:30:00|405.05|398.45|405.48|398.88|405.55|398.95|404.72|398.12|379
1698060900000|2023-10-23 11:35:00|405.47|398.87|406.37|399.77|406.39|399.79|404.88|398.28|422
1698061200000|2023-10-23 11:40:00|406.36|399.76|406.91|400.31|406.94|400.34|406.12|399.52|478
1698061500000|2023-10-23 11:45:00|406.85|400.25|406.26|399.66|406.97|400.37|405.73|399.13|515
1698061800000|2023-10-23 11:50:00|406.25|399.65|406.27|399.67|407.34|400.74|406.22|399.62|524
1698062100000|2023-10-23 11:55:00|406.24|399.64|407.16|400.56|407.46|400.86|406.03|399.43|554
1698062400000|2023-10-23 12:00:00|407.2|400.6|407.53|400.93|407.59|400.99|406.84|400.24|472
1698062700000|2023-10-23 12:05:00|407.52|400.92|407.56|400.96|407.87|401.27|406.98|400.38|542
1698063000000|2023-10-23 12:10:00|407.54|400.94|407.12|400.52|407.87|401.27|406.58|399.98|444
1698063300000|2023-10-23 12:15:00|407.17|400.57|408.03|401.43|408.6|402|407|400.4|527
1698063600000|2023-10-23 12:20:00|408.01|401.41|407.13|400.53|408.1|401.5|407.05|400.45|668
1698063900000|2023-10-23 12:25:00|407.19|400.59|407.03|400.43|407.31|400.71|406.58|399.98|521
1698064200000|2023-10-23 12:30:00|407.06|400.46|406.34|399.74|407.4|400.8|406.09|399.49|467
1698064500000|2023-10-23 12:35:00|406.32|399.72|406.21|399.61|406.48|399.88|405.77|399.17|402
1698064800000|2023-10-23 12:40:00|406.16|399.56|405.54|398.94|406.43|399.83|405.31|398.71|327
1698065100000|2023-10-23 12:45:00|405.5|398.9|405.77|399.17|405.84|399.24|404.79|398.19|426
1698065400000|2023-10-23 12:50:00|405.81|399.21|405.73|399.13|406.42|399.82|405.72|399.12|339
1698065700000|2023-10-23 12:55:00|405.7|399.1|405.95|399.35|406.26|399.66|405.7|399.1|251
1698066000000|2023-10-23 13:00:00|405.92|399.32|405.42|398.82|406.07|399.47|405.36|398.76|431
1698066300000|2023-10-23 13:05:00|405.4|398.8|406.37|399.77|406.38|399.78|404.92|398.32|428
1698066600000|2023-10-23 13:10:00|406.36|399.76|408.2|401.6|408.48|401.88|406.23|399.63|484
1698066900000|2023-10-23 13:15:00|408.25|401.65|405.85|399.25|408.38|401.78|405.35|398.75|597
1698067200000|2023-10-23 13:20:00|405.82|399.22|404.71|398.11|405.97|399.37|404.28|397.68|735
1698067500000|2023-10-23 13:25:00|404.7|398.1|404.13|397.53|404.93|398.33|403.6|397|731
1698067800000|2023-10-23 13:30:00|404.15|397.55|402.28|395.68|404.41|397.81|401.57|394.97|898
1698068100000|2023-10-23 13:35:00|402.3|395.7|403.01|396.41|403.29|396.69|401.47|394.87|881
1698068400000|2023-10-23 13:40:00|403.02|396.42|403.54|396.94|404.35|397.75|402.88|396.28|682
1698068700000|2023-10-23 13:45:00|403.51|396.91|404.9|398.3|405.04|398.44|403.47|396.87|632
1698069000000|2023-10-23 13:50:00|404.91|398.31|403.53|396.93|405.15|398.55|403.29|396.69|632
1698069300000|2023-10-23 13:55:00|403.51|396.91|404.73|398.13|404.9|398.3|403.35|396.75|365
1698069600000|2023-10-23 14:00:00|404.81|398.21|404.72|398.12|404.85|398.25|403.97|397.37|476
1698069900000|2023-10-23 14:05:00|404.75|398.15|405.06|398.46|405.51|398.91|404.72|398.12|501
1698070200000|2023-10-23 14:10:00|405.07|398.47|405.39|398.79|405.41|398.81|404.26|397.66|429
1698070500000|2023-10-23 14:15:00|405.41|398.81|405.1|398.5|405.53|398.93|404.66|398.06|482
1698070800000|2023-10-23 14:20:00|405.08|398.48|404.35|397.75|405.08|398.48|403.91|397.31|392
1698071100000|2023-10-23 14:25:00|404.36|397.76|405.61|399.01|405.93|399.33|404.21|397.61|548
1698071400000|2023-10-23 14:30:00|405.64|399.04|404.88|398.28|405.73|399.13|404.7|398.1|564
1698071700000|2023-10-23 14:35:00|404.8|398.2|404.78|398.18|404.87|398.27|404.15|397.55|425
1698072000000|2023-10-23 14:40:00|404.81|398.21|405.91|399.31|406.07|399.47|404.81|398.21|492
1698072300000|2023-10-23 14:45:00|405.89|399.29|404.93|398.33|406.9|400.3|404.8|398.2|646
1698072600000|2023-10-23 14:50:00|404.92|398.32|406.32|399.72|406.74|400.14|404.8|398.2|640
1698072900000|2023-10-23 14:55:00|406.29|399.69|406.48|399.88|406.81|400.21|406.29|399.69|486
1698073200000|2023-10-23 15:00:00|406.45|399.85|407.1|400.5|407.6|401|406.27|399.67|511
1698073500000|2023-10-23 15:05:00|407.07|400.47|407.4|400.8|408.02|401.42|406.92|400.32|548
1698073800000|2023-10-23 15:10:00|407.37|400.77|408.57|401.97|408.57|401.97|407.37|400.77|391
1698074100000|2023-10-23 15:15:00|408.58|401.98|407.53|400.93|408.93|402.33|406.74|400.14|594
1698074400000|2023-10-23 15:20:00|407.43|400.83|408.01|401.41|408.51|401.91|406.74|400.14|625
1698074700000|2023-10-23 15:25:00|408.06|401.46|407.82|401.22|408.26|401.66|407.25|400.65|544
1698075000000|2023-10-23 15:30:00|407.81|401.21|408.88|402.28|408.94|402.34|407.48|400.88|491
1698075300000|2023-10-23 15:35:00|408.87|402.27|408.9|402.3|409|402.4|408.01|401.41|636
1698075600000|2023-10-23 15:40:00|408.92|402.32|408.93|402.33|409.25|402.65|408.78|402.18|200
1698075900000|2023-10-23 15:45:00|408.96|402.36|414.26|407.66|416.12|409.52|408.91|402.31|668
1698076200000|2023-10-23 15:50:00|414.32|407.72|415.02|408.42|416.99|410.39|414.11|407.51|965
1698076500000|2023-10-23 15:55:00|414.89|408.29|413.21|406.61|415.19|408.59|412.61|406.01|883
1698076800000|2023-10-23 16:00:00|413.24|406.64|412.81|406.21|416.28|409.68|412.58|405.98|893
1698077100000|2023-10-23 16:05:00|412.8|406.2|413.2|406.6|413.93|407.33|412.6|406|727
1698077400000|2023-10-23 16:10:00|413.21|406.61|412.21|405.61|413.31|406.71|412.03|405.43|711
1698077700000|2023-10-23 16:15:00|412.34|405.74|414.12|407.52|414.18|407.58|411.84|405.24|662
1698078000000|2023-10-23 16:20:00|414.08|407.48|414|407.4|414.21|407.61|412.95|406.35|675
1698078300000|2023-10-23 16:25:00|414.01|407.41|413.17|406.57|414.23|407.63|412.36|405.76|754
1698078600000|2023-10-23 16:30:00|413.24|406.64|412.32|405.72|414.83|408.23|412.04|405.44|741
1698078900000|2023-10-23 16:35:00|412.31|405.71|413.8|407.2|414.33|407.73|412.16|405.56|706
1698079200000|2023-10-23 16:40:00|413.87|407.27|413.95|407.35|415.05|408.45|413.16|406.56|670
1698079500000|2023-10-23 16:45:00|413.96|407.36|414.23|407.63|414.25|407.65|412.88|406.28|704
1698079800000|2023-10-23 16:50:00|414.15|407.55|414.86|408.26|415.3|408.7|413.68|407.08|642
1698080100000|2023-10-23 16:55:00|414.91|408.31|416.14|409.54|416.35|409.75|414.04|407.44|861
1698080400000|2023-10-23 17:00:00|416.15|409.55|416.61|410.01|417.95|411.35|415.76|409.16|791
1698080700000|2023-10-23 17:05:00|416.67|410.07|419.47|412.87|419.69|413.09|416.67|410.07|801
1698081000000|2023-10-23 17:10:00|419.39|412.79|420.85|414.25|420.95|414.35|418.2|411.6|843
1698081300000|2023-10-23 17:15:00|420.83|414.23|418.43|411.83|420.96|414.36|418|411.4|886
1698081600000|2023-10-23 17:20:00|418.42|411.82|417.67|411.07|419.28|412.68|417.61|411.01|770
1698081900000|2023-10-23 17:25:00|417.68|411.08|415.03|408.43|417.74|411.14|412.85|406.25|711
1698082200000|2023-10-23 17:30:00|414.96|408.36|414.71|408.11|415.47|408.87|413.62|407.02|821
1698082500000|2023-10-23 17:35:00|414.72|408.12|416.82|410.22|416.92|410.32|414.6|408|611
1698082800000|2023-10-23 17:40:00|416.88|410.28|417.88|411.28|418.59|411.99|416.88|410.28|550
1698083100000|2023-10-23 17:45:00|417.9|411.3|418.17|411.57|418.34|411.74|416.65|410.05|567
1698083400000|2023-10-23 17:50:00|418.15|411.55|419.11|412.51|419.31|412.71|418.05|411.45|622
1698083700000|2023-10-23 17:55:00|419.1|412.5|418.08|411.48|419.63|413.03|417.79|411.19|608
1698084000000|2023-10-23 18:00:00|418.04|411.44|419.26|412.66|419.45|412.85|417.68|411.08|540
1698084300000|2023-10-23 18:05:00|419.28|412.68|417.78|411.18|419.45|412.85|417.73|411.13|607
1698084600000|2023-10-23 18:10:00|417.81|411.21|418.67|412.07|418.98|412.38|417.63|411.03|556
1698084900000|2023-10-23 18:15:00|418.51|411.91|416.39|409.79|418.51|411.91|416.39|409.79|503
1698085200000|2023-10-23 18:20:00|416.37|409.77|416.69|410.09|416.97|410.37|415.88|409.28|520
1698085500000|2023-10-23 18:25:00|416.71|410.11|415.75|409.15|416.71|410.11|415.59|408.99|537
1698085800000|2023-10-23 18:30:00|415.76|409.16|415.16|408.56|416.28|409.68|414.93|408.33|527
1698086100000|2023-10-23 18:35:00|415.15|408.55|415.45|408.85|415.55|408.95|414.76|408.16|424
1698086400000|2023-10-23 18:40:00|415.44|408.84|412.76|406.16|415.48|408.88|412.73|406.13|528
1698086700000|2023-10-23 18:45:00|412.96|406.36|414.12|407.52|414.83|408.23|412.73|406.13|650
1698087000000|2023-10-23 18:50:00|414.28|407.68|416.09|409.49|416.13|409.53|414.06|407.46|641
1698087300000|2023-10-23 18:55:00|416.13|409.53|416.67|410.07|416.89|410.29|416|409.4|665
1698087600000|2023-10-23 19:00:00|416.62|410.02|418.08|411.48|418.29|411.69|416.59|409.99|733
1698087900000|2023-10-23 19:05:00|418.14|411.54|417.01|410.41|418.26|411.66|416.56|409.96|672
1698088200000|2023-10-23 19:10:00|417.05|410.45|418.79|412.19|418.9|412.3|416.81|410.21|591
1698088500000|2023-10-23 19:15:00|418.75|412.15|417.24|410.64|418.81|412.21|417.18|410.58|619
1698088800000|2023-10-23 19:20:00|417.22|410.62|417.61|411.01|418.43|411.83|417.17|410.57|649
1698089100000|2023-10-23 19:25:00|417.65|411.05|418.83|412.23|418.99|412.39|417.65|411.05|521
1698089400000|2023-10-23 19:30:00|418.86|412.26|418.34|411.74|418.88|412.28|417.8|411.2|526
1698089700000|2023-10-23 19:35:00|418.32|411.72|419.92|413.32|420.06|413.46|418.29|411.69|501
1698090000000|2023-10-23 19:40:00|419.91|413.31|420.72|414.12|421.12|414.52|419.7|413.1|524
1698090300000|2023-10-23 19:45:00|420.74|414.14|422.59|415.99|422.59|415.99|420.59|413.99|439
1698090600000|2023-10-23 19:50:00|422.62|416.02|422.53|415.93|423.07|416.47|421.68|415.08|656
1698090900000|2023-10-23 19:55:00|422.57|415.97|422.96|416.36|423.3|416.7|422.32|415.72|579
1698091200000|2023-10-23 20:00:00|422.92|416.32|422.46|415.86|423.17|416.57|421.9|415.3|677
1698091500000|2023-10-23 20:05:00|422.38|415.78|421.91|415.31|422.97|416.37|421.72|415.12|651
1698091800000|2023-10-23 20:10:00|421.87|415.27|421.89|415.29|422.3|415.7|421.34|414.74|510
1698092100000|2023-10-23 20:15:00|421.79|415.19|422.37|415.77|422.8|416.2|421.44|414.84|736
1698092400000|2023-10-23 20:20:00|422.38|415.78|422.84|416.24|423.19|416.59|421.71|415.11|698
1698092700000|2023-10-23 20:25:00|422.9|416.3|421.08|414.48|423.27|416.67|420.92|414.32|799
1698093000000|2023-10-23 20:30:00|421.03|414.43|422.2|415.6|422.45|415.85|421.03|414.43|654
1698093300000|2023-10-23 20:35:00|422.21|415.61|423.64|417.04|424.63|418.03|422.21|415.61|716
1698093600000|2023-10-23 20:40:00|423.6|417|423.25|416.65|424.47|417.87|422.52|415.92|695
1698093900000|2023-10-23 20:45:00|423.28|416.68|421.91|415.31|423.7|417.1|421.86|415.26|704
1698094200000|2023-10-23 20:50:00|421.92|415.32|421.09|414.49|422.17|415.57|420.41|413.81|669
1698094500000|2023-10-23 20:55:00|421.04|414.44|422.46|415.86|422.51|415.91|421.04|414.44|612
1698094800000|2023-10-23 21:00:00|422.43|415.83|424.21|417.61|424.45|417.85|422.02|415.42|531
1698095100000|2023-10-23 21:05:00|424.19|417.59|423.28|416.68|424.71|418.11|423.15|416.55|519
1698095400000|2023-10-23 21:10:00|423.31|416.71|422.69|416.09|423.54|416.94|422.14|415.54|618
1698095700000|2023-10-23 21:15:00|422.66|416.06|422.94|416.34|423|416.4|421.7|415.1|504
1698096000000|2023-10-23 21:20:00|422.96|416.36|423.22|416.62|423.32|416.72|422.8|416.2|295
1698096300000|2023-10-23 21:25:00|423.23|416.63|422.82|416.22|423.27|416.67|422.7|416.1|331
1698096600000|2023-10-23 21:30:00|422.79|416.19|423.14|416.54|423.27|416.67|422.21|415.61|283
1698096900000|2023-10-23 21:35:00|423.15|416.55|423.38|416.78|423.56|416.96|423.06|416.46|411
1698097200000|2023-10-23 21:40:00|423.39|416.79|423.34|416.74|423.45|416.85|423.05|416.45|239
1698097500000|2023-10-23 21:45:00|423.33|416.73|423.04|416.44|423.41|416.81|423|416.4|148
1698097800000|2023-10-23 21:50:00|423.05|416.45|423|416.4|423.06|416.46|422.72|416.12|163
1698098100000|2023-10-23 21:55:00|423.01|416.41|422.6|416|423.01|416.41|422.52|415.92|127
1698098400000|2023-10-23 22:00:00|422.57|415.97|422.52|415.92|422.61|416.01|421.96|415.36|269
1698098700000|2023-10-23 22:05:00|422.51|415.91|423.37|416.77|423.37|416.77|422.25|415.65|304
1698099000000|2023-10-23 22:10:00|423.36|416.76|424.71|418.11|424.8|418.2|423.33|416.73|484
1698099300000|2023-10-23 22:15:00|424.7|418.1|425.2|418.6|425.45|418.85|424.17|417.57|546
1698099600000|2023-10-23 22:20:00|425.24|418.64|423.97|417.37|425.25|418.65|423.6|417|452
1698099900000|2023-10-23 22:25:00|423.91|417.31|425.81|419.21|426.34|419.74|423.84|417.24|534
1698100200000|2023-10-23 22:30:00|425.85|419.25|425.48|418.88|426.92|420.32|425.45|418.85|642
1698100500000|2023-10-23 22:35:00|425.52|418.92|428.52|421.92|428.65|422.05|425.09|418.49|675
1698100800000|2023-10-23 22:40:00|428.53|421.93|430.33|423.73|431.55|424.95|427.95|421.35|140
1698101100000|2023-10-23 22:45:00|430.45|423.85|426.98|420.38|430.82|424.22|426.82|420.22|189
1698101400000|2023-10-23 22:50:00|432.39|425.79|432.32|425.72|433.58|426.98|431.36|424.76|496
1698101700000|2023-10-23 22:55:00|432.29|425.69|435.39|428.79|436.03|429.43|432.11|425.51|354
1698102000000|2023-10-23 23:00:00|435.5|428.9|435.08|428.48|438.14|431.54|434.61|428.01|594
1698102300000|2023-10-23 23:05:00|435.09|428.49|432.65|426.05|435.3|428.7|432.16|425.56|650
1698102600000|2023-10-23 23:10:00|432.66|426.06|430.48|423.88|432.81|426.21|427.01|420.41|751
1698102900000|2023-10-23 23:15:00|430.46|423.86|432.98|426.38|433.66|427.06|430.25|423.65|654
1698103200000|2023-10-23 23:20:00|433.01|426.41|433.72|427.12|434.73|428.13|432.21|425.61|733
1698103500000|2023-10-23 23:25:00|433.76|427.16|434.11|427.51|434.41|427.81|432.25|425.65|700
1698103800000|2023-10-23 23:30:00|433.95|427.35|433.81|427.21|434.67|428.07|433.61|427.01|665
1698104100000|2023-10-23 23:35:00|433.82|427.22|431.59|424.99|434.33|427.73|431.55|424.95|596
1698104400000|2023-10-23 23:40:00|431.58|424.98|433.01|426.41|433.87|427.27|431.26|424.66|635
1698104700000|2023-10-23 23:45:00|433|426.4|435.62|429.02|435.63|429.03|432.81|426.21|677
1698105000000|2023-10-23 23:50:00|435.63|429.03|438.1|431.5|438.11|431.51|434.99|428.39|576
1698105300000|2023-10-23 23:55:00|438.09|431.49|439.2|432.6|440.13|433.53|437.78|431.18|604
1698105600000|2023-10-24 00:00:00|439.17|432.57|439.02|432.42|441.12|434.52|438.69|432.09|748
1698105900000|2023-10-24 00:05:00|439.03|432.43|435.97|429.37|439.2|432.6|435.86|429.26|695
1698106200000|2023-10-24 00:10:00|435.95|429.35|435.95|429.35|436.53|429.93|435.48|428.88|671
1698106500000|2023-10-24 00:15:00|435.96|429.36|434.8|428.2|436.17|429.57|433.52|426.92|600
1698106800000|2023-10-24 00:20:00|434.81|428.21|436.6|430|437.27|430.67|434.74|428.14|696
1698107100000|2023-10-24 00:25:00|436.61|430.01|438.43|431.83|438.63|432.03|435.45|428.85|593
1698107400000|2023-10-24 00:30:00|438.44|431.84|440.81|434.21|440.94|434.34|437.32|430.72|667
1698107700000|2023-10-24 00:35:00|440.83|434.23|439.54|432.94|441.33|434.73|439.47|432.87|674
1698108000000|2023-10-24 00:40:00|439.5|432.9|441.07|434.47|441.32|434.72|439.24|432.64|648
1698108300000|2023-10-24 00:45:00|441.09|434.49|442.75|436.15|442.75|436.15|440.51|433.91|671
1698108600000|2023-10-24 00:50:00|442.76|436.16|442.28|435.68|443.1|436.5|441.76|435.16|715
1698108900000|2023-10-24 00:55:00|442.37|435.77|439.44|432.84|442.72|436.12|439.37|432.77|644
1698109200000|2023-10-24 01:00:00|439.46|432.86|441.13|434.53|441.26|434.66|438.59|431.99|593
1698109500000|2023-10-24 01:05:00|441.12|434.52|440.65|434.05|441.42|434.82|440.22|433.62|455
1698109800000|2023-10-24 01:10:00|440.57|433.97|438.93|432.33|441.56|434.96|438.83|432.23|452
1698110100000|2023-10-24 01:15:00|438.94|432.34|439.17|432.57|439.52|432.92|437.9|431.3|535
1698110400000|2023-10-24 01:20:00|439.16|432.56|438.24|431.64|439.47|432.87|438.09|431.49|462
1698110700000|2023-10-24 01:25:00|438.25|431.65|436.2|429.6|438.45|431.85|435.26|428.66|518
1698111000000|2023-10-24 01:30:00|436.21|429.61|434.92|428.32|436.66|430.06|434.81|428.21|407
1698111300000|2023-10-24 01:35:00|434.91|428.31|435.19|428.59|435.51|428.91|433.36|426.76|508
1698111600000|2023-10-24 01:40:00|435.08|428.48|435.35|428.75|435.77|429.17|434.51|427.91|451
1698111900000|2023-10-24 01:45:00|435.37|428.77|435.8|429.2|436.09|429.49|434.67|428.07|419
1698112200000|2023-10-24 01:50:00|435.81|429.21|435.11|428.51|436.04|429.44|434.89|428.29|438
1698112500000|2023-10-24 01:55:00|435.12|428.52|436.74|430.14|436.8|430.2|434.63|428.03|444
1698112800000|2023-10-24 02:00:00|436.59|429.99|438.03|431.43|438.21|431.61|435.79|429.19|455
1698113100000|2023-10-24 02:05:00|438.04|431.44|437.17|430.57|438.04|431.44|435.55|428.95|544
1698113400000|2023-10-24 02:10:00|437.24|430.64|436.25|429.65|437.54|430.94|435.77|429.17|539
1698113700000|2023-10-24 02:15:00|436.24|429.64|438.39|431.79|438.41|431.81|436.14|429.54|554
1698114000000|2023-10-24 02:20:00|438.43|431.83|440.14|433.54|440.74|434.14|438.11|431.51|551
1698114300000|2023-10-24 02:25:00|440.15|433.55|439.25|432.65|442.07|435.47|438.2|431.6|640
1698114600000|2023-10-24 02:30:00|439.26|432.66|439.98|433.38|440.12|433.52|438.15|431.55|509
1698114900000|2023-10-24 02:35:00|439.99|433.39|439.46|432.86|440.45|433.85|437.68|431.08|615
1698115200000|2023-10-24 02:40:00|439.47|432.87|442.59|435.99|442.6|436|438.84|432.24|539
1698115500000|2023-10-24 02:45:00|442.41|435.81|444.81|438.21|445.56|438.96|442.03|435.43|646
1698115800000|2023-10-24 02:50:00|444.8|438.2|443.24|436.64|444.93|438.33|442.64|436.04|727
1698116100000|2023-10-24 02:55:00|443.25|436.65|441.23|434.63|443.53|436.93|441.15|434.55|664
1698116400000|2023-10-24 03:00:00|441.14|434.54|439.36|432.76|441.24|434.64|438.73|432.13|785
1698116700000|2023-10-24 03:05:00|439.43|432.83|439.41|432.81|440.4|433.8|438.89|432.29|698
1698117000000|2023-10-24 03:10:00|439.45|432.85|439.35|432.75|439.97|433.37|437.63|431.03|621
1698117300000|2023-10-24 03:15:00|439.33|432.73|436.81|430.21|439.62|433.02|436.67|430.07|628
1698117600000|2023-10-24 03:20:00|436.8|430.2|437.25|430.65|438.37|431.77|436.38|429.78|577
1698117900000|2023-10-24 03:25:00|437.27|430.67|437.2|430.6|437.91|431.31|436.75|430.15|561
1698118200000|2023-10-24 03:30:00|437.19|430.59|436.69|430.09|437.67|431.07|436.12|429.52|633
1698118500000|2023-10-24 03:35:00|436.7|430.1|437.61|431.01|437.72|431.12|435.74|429.14|600
1698118800000|2023-10-24 03:40:00|437.64|431.04|437.95|431.35|438.01|431.41|436.92|430.32|478
1698119100000|2023-10-24 03:45:00|437.92|431.32|437.88|431.28|438.41|431.81|437.22|430.62|586
1698119400000|2023-10-24 03:50:00|437.9|431.3|436.56|429.96|438.52|431.92|436.52|429.92|666
1698119700000|2023-10-24 03:55:00|436.54|429.94|433.77|427.17|436.94|430.34|433.77|427.17|723
1698120000000|2023-10-24 04:00:00|434.05|427.45|435.76|429.16|436.47|429.87|433.15|426.55|767
1698120300000|2023-10-24 04:05:00|435.77|429.17|436.98|430.38|436.99|430.39|435.73|429.13|493
1698120600000|2023-10-24 04:10:00|436.94|430.34|437.37|430.77|437.68|431.08|436.88|430.28|538
1698120900000|2023-10-24 04:15:00|437.31|430.71|438.87|432.27|438.87|432.27|437.31|430.71|485
1698121200000|2023-10-24 04:20:00|438.8|432.2|438.4|431.8|439.22|432.62|438.3|431.7|423
1698121500000|2023-10-24 04:25:00|438.41|431.81|439.24|432.64|439.53|432.93|438.41|431.81|424
1698121800000|2023-10-24 04:30:00|439.27|432.67|437.82|431.22|439.45|432.85|437.74|431.14|470
1698122100000|2023-10-24 04:35:00|437.73|431.13|436.98|430.38|438.15|431.55|436.91|430.31|405
1698122400000|2023-10-24 04:40:00|436.92|430.32|436.81|430.21|437.35|430.75|436.78|430.18|330
1698122700000|2023-10-24 04:45:00|436.85|430.25|436.96|430.36|437.78|431.18|436.85|430.25|405
1698123000000|2023-10-24 04:50:00|436.92|430.32|437.82|431.22|437.92|431.32|436.4|429.8|427
1698123300000|2023-10-24 04:55:00|437.83|431.23|438.14|431.54|438.46|431.86|437.67|431.07|415
1698123600000|2023-10-24 05:00:00|438.13|431.53|438.83|432.23|438.94|432.34|437.64|431.04|424
1698123900000|2023-10-24 05:05:00|438.82|432.22|439.09|432.49|439.41|432.81|438.43|431.83|360
1698124200000|2023-10-24 05:10:00|439.16|432.56|439.07|432.47|439.67|433.07|438.46|431.86|443
1698124500000|2023-10-24 05:15:00|439.08|432.48|438.91|432.31|439.49|432.89|437.94|431.34|537
1698124800000|2023-10-24 05:20:00|438.9|432.3|441.54|434.94|441.63|435.03|438.86|432.26|566
1698125100000|2023-10-24 05:25:00|441.41|434.81|442.48|435.88|442.48|435.88|441.41|434.81|473
1698125400000|2023-10-24 05:30:00|442.45|435.85|441.07|434.47|442.78|436.18|441.04|434.44|509
1698125700000|2023-10-24 05:35:00|441.08|434.48|440.2|433.6|441.24|434.64|439.87|433.27|396
1698126000000|2023-10-24 05:40:00|440.15|433.55|439.13|432.53|440.15|433.55|439.05|432.45|406
1698126300000|2023-10-24 05:45:00|439.12|432.52|435.91|429.31|439.62|433.02|435.61|429.01|708
1698126600000|2023-10-24 05:50:00|435.98|429.38|435.49|428.89|436.73|430.13|435.07|428.47|766
1698126900000|2023-10-24 05:55:00|435.5|428.9|433.76|427.16|435.53|428.93|432.91|426.31|716
1698127200000|2023-10-24 06:00:00|433.67|427.07|435.28|428.68|435.78|429.18|433.38|426.78|817
1698127500000|2023-10-24 06:05:00|435.22|428.62|434.65|428.05|435.34|428.74|434.53|427.93|502
1698127800000|2023-10-24 06:10:00|434.66|428.06|434.08|427.48|435.11|428.51|433.45|426.85|365
1698128100000|2023-10-24 06:15:00|434.07|427.47|432.7|426.1|434.45|427.85|432.04|425.44|544
1698128400000|2023-10-24 06:20:00|432.71|426.11|429.81|423.21|433.26|426.66|429.81|423.21|681
1698128700000|2023-10-24 06:25:00|429.87|423.27|427.47|420.87|430.58|423.98|427.25|420.65|755
1698129000000|2023-10-24 06:30:00|427.5|420.9|428.33|421.73|428.9|422.3|426.88|420.28|791
1698129300000|2023-10-24 06:35:00|428.41|421.81|429.29|422.69|429.72|423.12|428.06|421.46|666
1698129600000|2023-10-24 06:40:00|429.26|422.66|429.61|423.01|429.79|423.19|428.56|421.96|612
1698129900000|2023-10-24 06:45:00|429.63|423.03|430.11|423.51|430.55|423.95|429.43|422.83|597
1698130200000|2023-10-24 06:50:00|430.13|423.53|428.56|421.96|430.58|423.98|428.56|421.96|479
1698130500000|2023-10-24 06:55:00|428.53|421.93|429.67|423.07|429.75|423.15|428.22|421.62|461
1698130800000|2023-10-24 07:00:00|429.68|423.08|427.66|421.06|430.02|423.42|427.28|420.68|465
1698131100000|2023-10-24 07:05:00|427.67|421.07|427.3|420.7|428.2|421.6|426.94|420.34|535
1698131400000|2023-10-24 07:10:00|427.31|420.71|426.4|419.8|427.31|420.71|425.69|419.09|563
1698131700000|2023-10-24 07:15:00|426.38|419.78|428.72|422.12|428.79|422.19|426.11|419.51|495
1698132000000|2023-10-24 07:20:00|428.69|422.09|427.12|420.52|428.86|422.26|427.1|420.5|614
1698132300000|2023-10-24 07:25:00|427.16|420.56|425.2|418.6|427.27|420.67|425.03|418.43|690
1698132600000|2023-10-24 07:30:00|425.17|418.57|425.66|419.06|426.19|419.59|424.86|418.26|672
1698132900000|2023-10-24 07:35:00|425.67|419.07|426.14|419.54|426.17|419.57|425.18|418.58|560
1698133200000|2023-10-24 07:40:00|426.2|419.6|427.12|420.52|427.14|420.54|425.87|419.27|579
1698133500000|2023-10-24 07:45:00|427.11|420.51|427.94|421.34|427.94|421.34|426.94|420.34|466
1698133800000|2023-10-24 07:50:00|427.95|421.35|428.36|421.76|428.64|422.04|427.93|421.33|497
1698134100000|2023-10-24 07:55:00|428.38|421.78|428.95|422.35|429.08|422.48|428.08|421.48|441
1698134400000|2023-10-24 08:00:00|428.96|422.36|428.16|421.56|428.97|422.37|427.57|420.97|553
1698134700000|2023-10-24 08:05:00|428.17|421.57|429.45|422.85|429.48|422.88|427.77|421.17|537
1698135000000|2023-10-24 08:10:00|429.44|422.84|430.3|423.7|430.3|423.7|429.38|422.78|431
1698135300000|2023-10-24 08:15:00|430.64|424.04|429.38|422.78|430.7|424.1|429.12|422.52|433
1698135600000|2023-10-24 08:20:00|429.37|422.77|430.25|423.65|430.36|423.76|428.65|422.05|572
1698135900000|2023-10-24 08:25:00|430.26|423.66|429.86|423.26|430.8|424.2|429.85|423.25|547
1698136200000|2023-10-24 08:30:00|429.87|423.27|430.22|423.62|430.61|424.01|429.12|422.52|500
1698136500000|2023-10-24 08:35:00|430.14|423.54|430.56|423.96|430.89|424.29|429.73|423.13|526
1698136800000|2023-10-24 08:40:00|430.55|423.95|431.43|424.83|431.64|425.04|430.51|423.91|472
1698137100000|2023-10-24 08:45:00|431.44|424.84|429.91|423.31|431.53|424.93|429.78|423.18|524
1698137400000|2023-10-24 08:50:00|429.9|423.3|430.02|423.42|430.54|423.94|429.52|422.92|464
1698137700000|2023-10-24 08:55:00|429.99|423.39|430.55|423.95|430.76|424.16|429.93|423.33|430
1698138000000|2023-10-24 09:00:00|430.54|423.94|428.78|422.18|430.55|423.95|428.46|421.86|444
1698138300000|2023-10-24 09:05:00|428.81|422.21|428.74|422.14|429.94|423.34|428.67|422.07|465
1698138600000|2023-10-24 09:10:00|428.75|422.15|430.83|424.23|430.83|424.23|428.61|422.01|383
1698138900000|2023-10-24 09:15:00|430.84|424.24|430.58|423.98|431.54|424.94|430.01|423.41|486
1698139200000|2023-10-24 09:20:00|430.59|423.99|431.57|424.97|432.71|426.11|430.59|423.99|424
1698139500000|2023-10-24 09:25:00|431.56|424.96|432.45|425.85|432.89|426.29|431.16|424.56|418
1698139800000|2023-10-24 09:30:00|432.48|425.88|431.53|424.93|432.71|426.11|431.05|424.45|486
1698140100000|2023-10-24 09:35:00|431.52|424.92|432.64|426.04|432.8|426.2|431.01|424.41|460
1698140400000|2023-10-24 09:40:00|432.65|426.05|433.54|426.94|434.38|427.78|432.64|426.04|540
1698140700000|2023-10-24 09:45:00|433.55|426.95|432.89|426.29|434|427.4|432.16|425.56|548
1698141000000|2023-10-24 09:50:00|432.88|426.28|432.92|426.32|433.72|427.12|432.74|426.14|377
1698141300000|2023-10-24 09:55:00|432.76|426.16|431.96|425.36|432.76|426.16|431.41|424.81|566
1698141600000|2023-10-24 10:00:00|431.97|425.37|433|426.4|433.11|426.51|431.94|425.34|515
1698141900000|2023-10-24 10:05:00|432.97|426.37|433.42|426.82|433.61|427.01|432.89|426.29|341
1698142200000|2023-10-24 10:10:00|433.43|426.83|431.87|425.27|433.5|426.9|431.11|424.51|358
1698142500000|2023-10-24 10:15:00|431.8|425.2|431.68|425.08|432.69|426.09|431.44|424.84|347
1698142800000|2023-10-24 10:20:00|431.67|425.07|432.33|425.73|432.41|425.81|431.23|424.63|383
1698143100000|2023-10-24 10:25:00|432.32|425.72|433.01|426.41|433.33|426.73|432.15|425.55|385
1698143400000|2023-10-24 10:30:00|433.02|426.42|433.06|426.46|433.68|427.08|432.73|426.13|414
1698143700000|2023-10-24 10:35:00|433.07|426.47|433.5|426.9|433.58|426.98|432.47|425.87|387
1698144000000|2023-10-24 10:40:00|433.54|426.94|433.55|426.95|433.57|426.97|432.56|425.96|259
1698144300000|2023-10-24 10:45:00|433.43|426.83|434.02|427.42|434.36|427.76|433.28|426.68|387
1698144600000|2023-10-24 10:50:00|434.03|427.43|434.32|427.72|434.44|427.84|433.43|426.83|432
1698144900000|2023-10-24 10:55:00|434.33|427.73|433.9|427.3|434.56|427.96|433.4|426.8|298
1698145200000|2023-10-24 11:00:00|433.89|427.29|433.05|426.45|434.04|427.44|432.81|426.21|335
1698145500000|2023-10-24 11:05:00|433.04|426.44|433.77|427.17|434.3|427.7|432.71|426.11|548
1698145800000|2023-10-24 11:10:00|433.76|427.16|434.01|427.41|434.85|428.25|433.55|426.95|425
1698146100000|2023-10-24 11:15:00|433.85|427.25|434.17|427.57|434.58|427.98|432.65|426.05|555
1698146400000|2023-10-24 11:20:00|434.14|427.54|432.28|425.68|434.14|427.54|431.66|425.06|694
1698146700000|2023-10-24 11:25:00|432.18|425.58|431.69|425.09|432.93|426.33|431.59|424.99|555
1698147000000|2023-10-24 11:30:00|431.75|425.15|431.13|424.53|432.08|425.48|431.11|424.51|587
1698147300000|2023-10-24 11:35:00|430.99|424.39|429.81|423.21|431.02|424.42|429.17|422.57|629
1698147600000|2023-10-24 11:40:00|429.88|423.28|429.94|423.34|430.97|424.37|429.88|423.28|540
1698147900000|2023-10-24 11:45:00|429.96|423.36|430.92|424.32|431.07|424.47|429.52|422.92|435
1698148200000|2023-10-24 11:50:00|430.91|424.31|432.32|425.72|432.47|425.87|430.72|424.12|646
1698148500000|2023-10-24 11:55:00|432.31|425.71|433.23|426.63|433.53|426.93|432.31|425.71|646
1698148800000|2023-10-24 12:00:00|433.26|426.66|434.94|428.34|434.97|428.37|432.87|426.27|618
1698149100000|2023-10-24 12:05:00|434.98|428.38|435.79|429.19|435.98|429.38|434.8|428.2|598
1698149400000|2023-10-24 12:10:00|435.8|429.2|435.45|428.85|435.86|429.26|434.17|427.57|620
1698149700000|2023-10-24 12:15:00|435.42|428.82|434.81|428.21|435.54|428.94|434.15|427.55|579
1698150000000|2023-10-24 12:20:00|434.8|428.2|435.31|428.71|436.02|429.42|434.71|428.11|566
1698150300000|2023-10-24 12:25:00|435.35|428.75|435.54|428.94|435.93|429.33|435.17|428.57|515
1698150600000|2023-10-24 12:30:00|435.53|428.93|437.78|431.18|437.97|431.37|435.34|428.74|403
1698150900000|2023-10-24 12:35:00|437.76|431.16|438.8|432.2|439.38|432.78|437.55|430.95|597
1698151200000|2023-10-24 12:40:00|438.74|432.14|441.39|434.79|441.52|434.92|438.73|432.13|629
1698151500000|2023-10-24 12:45:00|441.38|434.78|439.78|433.18|441.5|434.9|439.69|433.09|616
1698151800000|2023-10-24 12:50:00|439.77|433.17|437.89|431.29|440|433.4|437.89|431.29|570
1698152100000|2023-10-24 12:55:00|437.9|431.3|437.54|430.94|438.78|432.18|436.85|430.25|559
1698152400000|2023-10-24 13:00:00|437.55|430.95|435.47|428.87|437.55|430.95|435.47|428.87|575
1698152700000|2023-10-24 13:05:00|435.46|428.86|436.1|429.5|437.41|430.81|435.41|428.81|523
1698153000000|2023-10-24 13:10:00|436.09|429.49|434.27|427.67|436.09|429.49|431.88|425.28|494
1698153300000|2023-10-24 13:15:00|434.28|427.68|435.01|428.41|435.3|428.7|433.32|426.72|425
1698153600000|2023-10-24 13:20:00|435.02|428.42|435.87|429.27|435.87|429.27|434.36|427.76|430
1698153900000|2023-10-24 13:25:00|435.88|429.28|435.58|428.98|436.33|429.73|435.58|428.98|323
1698154200000|2023-10-24 13:30:00|435.57|428.97|435.9|429.3|436.53|429.93|435.2|428.6|435
1698154500000|2023-10-24 13:35:00|435.89|429.29|434.88|428.28|435.97|429.37|434.54|427.94|396
1698154800000|2023-10-24 13:40:00|434.91|428.31|435.66|429.06|435.75|429.15|433.99|427.39|442
1698155100000|2023-10-24 13:45:00|435.65|429.05|434.81|428.21|435.65|429.05|434.11|427.51|443
1698155400000|2023-10-24 13:50:00|434.8|428.2|434.83|428.23|434.83|428.23|432.09|425.49|510
1698155700000|2023-10-24 13:55:00|434.82|428.22|435.07|428.47|435.14|428.54|434.38|427.78|525
1698156000000|2023-10-24 14:00:00|435.04|428.44|433.85|427.25|435.45|428.85|433.6|427|496
1698156300000|2023-10-24 14:05:00|433.89|427.29|433.31|426.71|434.62|428.02|433.31|426.71|288
1698156600000|2023-10-24 14:10:00|432.96|426.36|432.13|425.53|433.35|426.75|432.09|425.49|243
1698156900000|2023-10-24 14:15:00|432.14|425.54|430.33|423.73|432.87|426.27|429.98|423.38|421
1698157200000|2023-10-24 14:20:00|430.53|423.93|428.87|422.27|430.82|424.22|427.74|421.14|452
1698157500000|2023-10-24 14:25:00|428.88|422.28|430.24|423.64|430.24|423.64|428.55|421.95|473
1698157800000|2023-10-24 14:30:00|430.23|423.63|429.83|423.23|430.49|423.89|428.95|422.35|459
1698158100000|2023-10-24 14:35:00|429.82|423.22|431.41|424.81|431.46|424.86|429.53|422.93|338
1698158400000|2023-10-24 14:40:00|431.4|424.8|430.73|424.13|431.4|424.8|430|423.4|394
1698158700000|2023-10-24 14:45:00|430.74|424.14|431|424.4|431.39|424.79|430.52|423.92|445
1698159000000|2023-10-24 14:50:00|430.99|424.39|431.76|425.16|431.91|425.31|430.97|424.37|471
1698159300000|2023-10-24 14:55:00|431.79|425.19|431.04|424.44|431.86|425.26|430.98|424.38|381
1698159600000|2023-10-24 15:00:00|431.07|424.47|432|425.4|432.05|425.45|430.32|423.72|335
1698159900000|2023-10-24 15:05:00|432.15|425.55|433.72|427.12|433.77|427.17|432.06|425.46|356
1698160200000|2023-10-24 15:10:00|433.75|427.15|431.57|424.97|433.85|427.25|431.4|424.8|429
1698160500000|2023-10-24 15:15:00|431.58|424.98|428.49|421.89|432.83|426.23|428.46|421.86|522
1698160800000|2023-10-24 15:20:00|428.45|421.85|425.93|419.33|428.99|422.39|425.8|419.2|577
1698161100000|2023-10-24 15:25:00|425.92|419.32|422.22|415.62|426.43|419.83|421.28|414.68|615
1698161400000|2023-10-24 15:30:00|422.21|415.61|421.25|414.65|422.21|415.61|418.73|412.13|200
1698161700000|2023-10-24 15:35:00|421.15|414.55|415.83|409.23|422.14|415.54|415.8|409.2|371
1698162000000|2023-10-24 15:40:00|415.81|409.21|416.83|410.23|418.7|412.1|413.65|407.05|511
1698162300000|2023-10-24 15:45:00|416.82|410.22|420.29|413.69|420.57|413.97|416.27|409.67|511
1698162600000|2023-10-24 15:50:00|420.4|413.8|419.07|412.47|421.07|414.47|418.85|412.25|500
1698162900000|2023-10-24 15:55:00|419.08|412.48|418.89|412.29|419.68|413.08|418.74|412.14|361
1698163200000|2023-10-24 16:00:00|418.93|412.33|416.71|410.11|419.63|413.03|416.64|410.04|549
1698163500000|2023-10-24 16:05:00|416.72|410.12|420|413.4|420.27|413.67|415.69|409.09|539
1698163800000|2023-10-24 16:10:00|420.04|413.44|422.24|415.64|422.24|415.64|419.97|413.37|529
1698164100000|2023-10-24 16:15:00|422.27|415.67|422.85|416.25|423.71|417.11|421.34|414.74|525
1698164400000|2023-10-24 16:20:00|422.86|416.26|424.31|417.71|424.71|418.11|421.84|415.24|606
1698164700000|2023-10-24 16:25:00|424.2|417.6|421.56|414.96|424.2|417.6|420.61|414.01|527
1698165000000|2023-10-24 16:30:00|421.57|414.97|425.18|418.58|425.8|419.2|421.27|414.67|465
1698165300000|2023-10-24 16:35:00|425.19|418.59|424.06|417.46|425.88|419.28|423.7|417.1|497
1698165600000|2023-10-24 16:40:00|424.07|417.47|424|417.4|424.7|418.1|423.7|417.1|360
1698165900000|2023-10-24 16:45:00|424.04|417.44|423.18|416.58|424.41|417.81|422.55|415.95|497
1698166200000|2023-10-24 16:50:00|423.16|416.56|423.9|417.3|424.4|417.8|423.11|416.51|342
1698166500000|2023-10-24 16:55:00|423.91|417.31|422.77|416.17|424.09|417.49|422.44|415.84|363
1698166800000|2023-10-24 17:00:00|422.75|416.15|423.73|417.13|423.73|417.13|422.47|415.87|333
1698167100000|2023-10-24 17:05:00|423.74|417.14|424.53|417.93|424.55|417.95|423.72|417.12|293
1698167400000|2023-10-24 17:10:00|424.54|417.94|422.86|416.26|424.54|417.94|422.36|415.76|405
1698167700000|2023-10-24 17:15:00|422.85|416.25|423.59|416.99|423.69|417.09|422.48|415.88|360
1698168000000|2023-10-24 17:20:00|423.6|417|422.74|416.14|423.91|417.31|422.65|416.05|287
1698168300000|2023-10-24 17:25:00|422.73|416.13|424.04|417.44|424.17|417.57|422.66|416.06|303
1698168600000|2023-10-24 17:30:00|424.03|417.43|422.26|415.66|424.03|417.43|421.87|415.27|331
1698168900000|2023-10-24 17:35:00|422.27|415.67|422.36|415.76|422.77|416.17|422.01|415.41|286
1698169200000|2023-10-24 17:40:00|422.42|415.82|421.21|414.61|422.57|415.97|421.01|414.41|330
1698169500000|2023-10-24 17:45:00|421.22|414.62|421.47|414.87|421.6|415|420.46|413.86|382
1698169800000|2023-10-24 17:50:00|421.48|414.88|421.32|414.72|422.09|415.49|420.92|414.32|312
1698170100000|2023-10-24 17:55:00|421.3|414.7|420.72|414.12|421.83|415.23|420.66|414.06|276
1698170400000|2023-10-24 18:00:00|420.74|414.14|420.24|413.64|421.03|414.43|420.19|413.59|374
1698170700000|2023-10-24 18:05:00|420.25|413.65|418.58|411.98|420.37|413.77|418.47|411.87|442
1698171000000|2023-10-24 18:10:00|418.57|411.97|419.56|412.96|419.65|413.05|418.5|411.9|357
1698171300000|2023-10-24 18:15:00|419.55|412.95|418.99|412.39|419.96|413.36|418.48|411.88|416
1698171600000|2023-10-24 18:20:00|418.9|412.3|417.59|410.99|418.9|412.3|416.67|410.07|480
1698171900000|2023-10-24 18:25:00|417.6|411|418.25|411.65|418.46|411.86|416.73|410.13|461
1698172200000|2023-10-24 18:30:00|418.32|411.72|420.67|414.07|420.67|414.07|417.8|411.2|478
1698172500000|2023-10-24 18:35:00|420.68|414.08|420.01|413.41|421.14|414.54|419.45|412.85|438
1698172800000|2023-10-24 18:40:00|420.02|413.42|421.08|414.48|421.12|414.52|420.02|413.42|390
1698173100000|2023-10-24 18:45:00|421.02|414.42|422.18|415.58|422.41|415.81|420.9|414.3|455
1698173400000|2023-10-24 18:50:00|422.22|415.62|422.78|416.18|422.93|416.33|422.19|415.59|344
1698173700000|2023-10-24 18:55:00|422.87|416.27|422.04|415.44|422.92|416.32|421.76|415.16|222
1698174000000|2023-10-24 19:00:00|422.05|415.45|422.74|416.14|422.93|416.33|421.84|415.24|296
1698174300000|2023-10-24 19:05:00|422.75|416.15|421.78|415.18|422.75|416.15|421.09|414.49|335
1698174600000|2023-10-24 19:10:00|421.79|415.19|422.01|415.41|422.83|416.23|421.66|415.06|314
1698174900000|2023-10-24 19:15:00|421.94|415.34|421.39|414.79|422.1|415.5|421.24|414.64|276
1698175200000|2023-10-24 19:20:00|421.4|414.8|421.76|415.16|422.12|415.52|421.23|414.63|329
1698175500000|2023-10-24 19:25:00|421.75|415.15|422.28|415.68|422.28|415.68|421.45|414.85|258
1698175800000|2023-10-24 19:30:00|422.33|415.73|422.22|415.62|423.21|416.61|422.15|415.55|357
1698176100000|2023-10-24 19:35:00|422.31|415.71|422.54|415.94|422.62|416.02|421.82|415.22|291
1698176400000|2023-10-24 19:40:00|422.56|415.96|422.02|415.42|422.79|416.19|421.85|415.25|303
1698176700000|2023-10-24 19:45:00|422.01|415.41|422.67|416.07|422.67|416.07|421.84|415.24|317
1698177000000|2023-10-24 19:50:00|422.68|416.08|421.72|415.12|423.28|416.68|421.58|414.98|314
1698177300000|2023-10-24 19:55:00|421.69|415.09|421.51|414.91|422.13|415.53|421.33|414.73|377
1698177600000|2023-10-24 20:00:00|421.44|414.84|420.92|414.32|422.25|415.65|420.35|413.75|562
1698177900000|2023-10-24 20:05:00|420.93|414.33|421.3|414.7|421.36|414.76|420.18|413.58|335
1698178200000|2023-10-24 20:10:00|421.31|414.71|421.96|415.36|422.71|416.11|421.31|414.71|342
1698178500000|2023-10-24 20:15:00|421.9|415.3|421.47|414.87|422.09|415.49|421.19|414.59|322
1698178800000|2023-10-24 20:20:00|421.48|414.88|422.35|415.75|423.03|416.43|421.41|414.81|400
1698179100000|2023-10-24 20:25:00|422.36|415.76|422.54|415.94|422.79|416.19|422.13|415.53|337
1698179400000|2023-10-24 20:30:00|422.53|415.93|422.01|415.41|422.53|415.93|421.74|415.14|407
1698179700000|2023-10-24 20:35:00|422.02|415.42|421.8|415.2|422.58|415.98|421.67|415.07|268
1698180000000|2023-10-24 20:40:00|421.81|415.21|420.24|413.64|421.81|415.21|420.17|413.57|423
1698180300000|2023-10-24 20:45:00|420.23|413.63|421.08|414.48|421.17|414.57|420.07|413.47|273
1698180600000|2023-10-24 20:50:00|421.09|414.49|419.91|413.31|421.27|414.67|419.66|413.06|307
1698180900000|2023-10-24 20:55:00|419.92|413.32|419.99|413.39|420.34|413.74|419.12|412.52|360
1698181200000|2023-10-24 21:00:00|420|413.4|419.01|412.41|420.2|413.6|419.01|412.41|482
1698181500000|2023-10-24 21:05:00|419.06|412.46|418.12|411.52|419.41|412.81|417.92|411.32|468
1698181800000|2023-10-24 21:10:00|418.2|411.6|419.15|412.55|419.16|412.56|417.85|411.25|351
1698182100000|2023-10-24 21:15:00|419.16|412.56|419.64|413.04|419.81|413.21|418.93|412.33|294
1698182400000|2023-10-24 21:20:00|419.65|413.05|419.73|413.13|420.08|413.48|419.54|412.94|288
1698182700000|2023-10-24 21:25:00|419.74|413.14|419.66|413.06|419.86|413.26|419.55|412.95|121
1698183000000|2023-10-24 21:30:00|419.67|413.07|420.9|414.3|420.91|414.31|419.67|413.07|92
1698183300000|2023-10-24 21:35:00|420.8|414.2|418.7|412.1|420.81|414.21|418.62|412.02|251
1698183600000|2023-10-24 21:40:00|418.62|412.02|419.25|412.65|419.31|412.71|417.96|411.36|288
1698183900000|2023-10-24 21:45:00|419.28|412.68|418.43|411.83|419.28|412.68|417.91|411.31|206
1698184200000|2023-10-24 21:50:00|418.42|411.82|422.42|415.82|423.13|416.53|418.42|411.82|339
1698184500000|2023-10-24 21:55:00|422.39|415.79|423.22|416.62|423.64|417.04|422.12|415.52|603
1698184800000|2023-10-24 22:00:00|423.23|416.63|422.25|415.65|423.23|416.63|421.31|414.71|602
1698185100000|2023-10-24 22:05:00|422.24|415.64|423.19|416.59|423.57|416.97|421.81|415.21|494
1698185400000|2023-10-24 22:10:00|423.2|416.6|424.43|417.83|424.57|417.97|422.7|416.1|509
1698185700000|2023-10-24 22:15:00|424.36|417.76|424.1|417.5|424.69|418.09|423.42|416.82|346
1698186000000|2023-10-24 22:20:00|424.05|417.45|425.53|418.93|425.59|418.99|423.96|417.36|314
1698186300000|2023-10-24 22:25:00|425.52|418.92|424.75|418.15|425.97|419.37|424.59|417.99|288
1698186600000|2023-10-24 22:30:00|424.74|418.14|423.36|416.76|424.89|418.29|422.61|416.01|458
1698186900000|2023-10-24 22:35:00|423.35|416.75|423.81|417.21|423.86|417.26|423.35|416.75|236
1698187200000|2023-10-24 22:40:00|423.82|417.22|423.55|416.95|424.08|417.48|423.45|416.85|229
1698187500000|2023-10-24 22:45:00|423.56|416.96|424.15|417.55|424.28|417.68|423.5|416.9|220
1698187800000|2023-10-24 22:50:00|424.14|417.54|423.21|416.61|424.14|417.54|422.7|416.1|286
1698188100000|2023-10-24 22:55:00|423.2|416.6|424.2|417.6|424.2|417.6|422.9|416.3|280
1698188400000|2023-10-24 23:00:00|424.19|417.59|424.75|418.15|424.75|418.15|423.69|417.09|324
1698188700000|2023-10-24 23:05:00|424.72|418.12|424.37|417.77|424.83|418.23|423.95|417.35|384
1698189000000|2023-10-24 23:10:00|424.42|417.82|424.72|418.12|425.09|418.49|424.35|417.75|342
1698189300000|2023-10-24 23:15:00|424.71|418.11|423.2|416.6|424.71|418.11|422.37|415.77|376
1698189600000|2023-10-24 23:20:00|423.21|416.61|423.13|416.53|423.46|416.86|421.91|415.31|475
1698189900000|2023-10-24 23:25:00|423.12|416.52|422.3|415.7|423.2|416.6|422.02|415.42|349
1698190200000|2023-10-24 23:30:00|422.31|415.71|421.75|415.15|422.49|415.89|421.54|414.94|354
1698190500000|2023-10-24 23:35:00|421.7|415.1|421.41|414.81|421.72|415.12|421.06|414.46|341
1698190800000|2023-10-24 23:40:00|421.48|414.88|422.03|415.43|422.11|415.51|420.94|414.34|334
1698191100000|2023-10-24 23:45:00|422.04|415.44|422.57|415.97|422.61|416.01|422|415.4|229
1698191400000|2023-10-24 23:50:00|422.53|415.93|422.12|415.52|422.68|416.08|421.95|415.35|239
1698191700000|2023-10-24 23:55:00|422.11|415.51|422.6|416|422.69|416.09|422.07|415.47|189
1698192000000|2023-10-25 00:00:00|422.59|415.99|422.32|415.72|422.97|416.37|421.91|415.31|396
1698192300000|2023-10-25 00:05:00|422.33|415.73|421.63|415.03|422.48|415.88|421.63|415.03|341
1698192600000|2023-10-25 00:10:00|421.62|415.02|420.92|414.32|422.47|415.87|420.83|414.23|365
1698192900000|2023-10-25 00:15:00|420.91|414.31|422.59|415.99|422.85|416.25|420.85|414.25|444
1698193200000|2023-10-25 00:20:00|422.6|416|422.58|415.98|422.79|416.19|421.68|415.08|278
1698193500000|2023-10-25 00:25:00|422.55|415.95|421.06|414.46|422.88|416.28|420.95|414.35|325
1698193800000|2023-10-25 00:30:00|421.07|414.47|421.24|414.64|421.52|414.92|420.78|414.18|346
1698194100000|2023-10-25 00:35:00|421.25|414.65|422.47|415.87|422.74|416.14|420.4|413.8|380
1698194400000|2023-10-25 00:40:00|422.46|415.86|422.48|415.88|422.77|416.17|421.22|414.62|403
1698194700000|2023-10-25 00:45:00|422.47|415.87|424.73|418.13|424.74|418.14|422.36|415.76|410
1698195000000|2023-10-25 00:50:00|424.72|418.12|425.16|418.56|425.18|418.58|424.01|417.41|347
1698195300000|2023-10-25 00:55:00|425.17|418.57|426.29|419.69|426.35|419.75|425.02|418.42|303
1698195600000|2023-10-25 01:00:00|426.27|419.67|427.46|420.86|427.58|420.98|425.86|419.26|421
1698195900000|2023-10-25 01:05:00|427.45|420.85|428.7|422.1|428.83|422.23|427.02|420.42|420
1698196200000|2023-10-25 01:10:00|428.71|422.11|429.11|422.51|429.19|422.59|428.17|421.57|248
1698196500000|2023-10-25 01:15:00|429.12|422.52|428.77|422.17|429.39|422.79|427.81|421.21|439
1698196800000|2023-10-25 01:20:00|428.74|422.14|428.95|422.35|429.79|423.19|428.63|422.03|306
1698197100000|2023-10-25 01:25:00|428.96|422.36|431.55|424.95|431.62|425.02|428.85|422.25|368
1698197400000|2023-10-25 01:30:00|431.54|424.94|430.72|424.12|431.96|425.36|430.3|423.7|536
1698197700000|2023-10-25 01:35:00|430.73|424.13|430.36|423.76|431.25|424.65|430.34|423.74|360
1698198000000|2023-10-25 01:40:00|430.37|423.77|430.67|424.07|430.67|424.07|429.64|423.04|332
1698198300000|2023-10-25 01:45:00|430.51|423.91|428.71|422.11|430.51|423.91|428.52|421.92|466
1698198600000|2023-10-25 01:50:00|428.72|422.12|428.67|422.07|428.91|422.31|427.55|420.95|383
1698198900000|2023-10-25 01:55:00|428.58|421.98|428.97|422.37|429.19|422.59|428.36|421.76|349
1698199200000|2023-10-25 02:00:00|429|422.4|427.9|421.3|429.42|422.82|427.76|421.16|316
1698199500000|2023-10-25 02:05:00|427.91|421.31|427.86|421.26|428.32|421.72|427.55|420.95|304
1698199800000|2023-10-25 02:10:00|427.85|421.25|427.68|421.08|427.89|421.29|427.47|420.87|298
1698200100000|2023-10-25 02:15:00|427.65|421.05|426.96|420.36|427.99|421.39|426.96|420.36|300
1698200400000|2023-10-25 02:20:00|426.97|420.37|426.07|419.47|427.01|420.41|425.31|418.71|464
1698200700000|2023-10-25 02:25:00|426.02|419.42|424.45|417.85|426.03|419.43|423.96|417.36|406
1698201000000|2023-10-25 02:30:00|424.43|417.83|425.72|419.12|426.39|419.79|424.41|417.81|376
1698201300000|2023-10-25 02:35:00|425.73|419.13|425.78|419.18|426.09|419.49|424.84|418.24|386
1698201600000|2023-10-25 02:40:00|425.77|419.17|424.65|418.05|426.12|419.52|424.55|417.95|341
1698201900000|2023-10-25 02:45:00|424.66|418.06|426.1|419.5|426.2|419.6|424.65|418.05|352
1698202200000|2023-10-25 02:50:00|426.13|419.53|425.67|419.07|426.27|419.67|425.35|418.75|325
1698202500000|2023-10-25 02:55:00|425.71|419.11|425.85|419.25|425.86|419.26|425.41|418.81|204
1698202800000|2023-10-25 03:00:00|425.84|419.24|424.46|417.86|426.05|419.45|424.35|417.75|386
1698203100000|2023-10-25 03:05:00|424.45|417.85|425.42|418.82|425.78|419.18|423.98|417.38|360
1698203400000|2023-10-25 03:10:00|425.43|418.83|425.44|418.84|425.47|418.87|424.56|417.96|351
1698203700000|2023-10-25 03:15:00|425.47|418.87|424.9|418.3|425.85|419.25|424.75|418.15|374
1698204000000|2023-10-25 03:20:00|424.89|418.29|423.64|417.04|424.96|418.36|423.51|416.91|371
1698204300000|2023-10-25 03:25:00|423.65|417.05|423.63|417.03|423.69|417.09|422.95|416.35|447
1698204600000|2023-10-25 03:30:00|423.64|417.04|425.33|418.73|425.33|418.73|423.35|416.75|406
1698204900000|2023-10-25 03:35:00|425.34|418.74|424.73|418.13|425.35|418.75|424.53|417.93|397
1698205200000|2023-10-25 03:40:00|424.72|418.12|424.84|418.24|424.95|418.35|424.42|417.82|197
1698205500000|2023-10-25 03:45:00|424.89|418.29|425.38|418.78|425.42|418.82|424.47|417.87|356
1698205800000|2023-10-25 03:50:00|425.37|418.77|424.13|417.53|425.37|418.77|423.77|417.17|399
1698206100000|2023-10-25 03:55:00|424.12|417.52|424.3|417.7|424.73|418.13|424.02|417.42|383
1698206400000|2023-10-25 04:00:00|424.36|417.76|424.32|417.72|425.39|418.79|424.31|417.71|357
1698206700000|2023-10-25 04:05:00|424.31|417.71|425.03|418.43|425.03|418.43|423.67|417.07|359
1698207000000|2023-10-25 04:10:00|425.02|418.42|424.38|417.78|425.43|418.83|424.38|417.78|352
1698207300000|2023-10-25 04:15:00|424.37|417.77|423.97|417.37|424.43|417.83|423.55|416.95|343
1698207600000|2023-10-25 04:20:00|423.98|417.38|425.14|418.54|425.22|418.62|423.88|417.28|388
1698207900000|2023-10-25 04:25:00|425.23|418.63|425.82|419.22|425.89|419.29|424.97|418.37|215
1698208200000|2023-10-25 04:30:00|425.83|419.23|426.06|419.46|426.17|419.57|425.43|418.83|255
1698208500000|2023-10-25 04:35:00|426.07|419.47|426.53|419.93|426.57|419.97|425.83|419.23|243
1698208800000|2023-10-25 04:40:00|426.52|419.92|425.42|418.82|426.52|419.92|425.37|418.77|268
1698209100000|2023-10-25 04:45:00|425.41|418.81|426.81|420.21|426.97|420.37|425.41|418.81|269
1698209400000|2023-10-25 04:50:00|426.79|420.19|427.04|420.44|427.42|420.82|426.54|419.94|261
1698209700000|2023-10-25 04:55:00|427.05|420.45|427.72|421.12|428.02|421.42|427.02|420.42|296
1698210000000|2023-10-25 05:00:00|427.73|421.13|427.13|420.53|428.24|421.64|427.08|420.48|418
1698210300000|2023-10-25 05:05:00|427.12|420.52|427.86|421.26|428.1|421.5|426.75|420.15|314
1698210600000|2023-10-25 05:10:00|427.85|421.25|429.44|422.84|429.67|423.07|427.77|421.17|318
1698210900000|2023-10-25 05:15:00|429.51|422.91|427.88|421.28|429.64|423.04|427.61|421.01|415
1698211200000|2023-10-25 05:20:00|427.89|421.29|426.2|419.6|427.89|421.29|425.63|419.03|487
1698211500000|2023-10-25 05:25:00|426.21|419.61|426.62|420.02|426.72|420.12|425.74|419.14|378
1698211800000|2023-10-25 05:30:00|426.63|420.03|426.8|420.2|426.89|420.29|425.92|419.32|253
1698212100000|2023-10-25 05:35:00|426.81|420.21|426.28|419.68|427.08|420.48|426.12|419.52|231
1698212400000|2023-10-25 05:40:00|426.24|419.64|425.13|418.53|426.38|419.78|424.92|418.32|303
1698212700000|2023-10-25 05:45:00|425.14|418.54|425.25|418.65|425.72|419.12|424.57|417.97|367
1698213000000|2023-10-25 05:50:00|425.22|418.62|425.59|418.99|425.66|419.06|424.87|418.27|243
1698213300000|2023-10-25 05:55:00|425.58|418.98|424.88|418.28|425.59|418.99|424.72|418.12|299
1698213600000|2023-10-25 06:00:00|424.89|418.29|425.45|418.85|425.46|418.86|424.78|418.18|221
1698213900000|2023-10-25 06:05:00|425.48|418.88|425.54|418.94|425.69|419.09|425.07|418.47|349
1698214200000|2023-10-25 06:10:00|425.57|418.97|426.48|419.88|426.71|420.11|425.37|418.77|403
1698214500000|2023-10-25 06:15:00|426.49|419.89|427.27|420.67|427.38|420.78|426.48|419.88|390
1698214800000|2023-10-25 06:20:00|427.25|420.65|426.89|420.29|427.39|420.79|426.67|420.07|312
1698215100000|2023-10-25 06:25:00|426.9|420.3|427.86|421.26|428.19|421.59|426.9|420.3|314
1698215400000|2023-10-25 06:30:00|427.87|421.27|428.15|421.55|428.51|421.91|427.87|421.27|308
1698215700000|2023-10-25 06:35:00|428.14|421.54|428.65|422.05|428.89|422.29|428.14|421.54|314
1698216000000|2023-10-25 06:40:00|428.66|422.06|428.2|421.6|428.86|422.26|427.86|421.26|307
1698216300000|2023-10-25 06:45:00|428.21|421.61|428.54|421.94|428.66|422.06|427.32|420.72|315
1698216600000|2023-10-25 06:50:00|428.55|421.95|428.04|421.44|428.67|422.07|427.61|421.01|285
1698216900000|2023-10-25 06:55:00|428.05|421.45|428.22|421.62|428.47|421.87|427.85|421.25|279
1698217200000|2023-10-25 07:00:00|428.23|421.63|428.06|421.46|428.78|422.18|427.88|421.28|309
1698217500000|2023-10-25 07:05:00|428.05|421.45|427.95|421.35|428.64|422.04|427.09|420.49|396
1698217800000|2023-10-25 07:10:00|428|421.4|427.11|420.51|428.12|421.52|427.01|420.41|345
1698218100000|2023-10-25 07:15:00|427.17|420.57|426.75|420.15|427.66|421.06|426.72|420.12|334
1698218400000|2023-10-25 07:20:00|426.82|420.22|425.07|418.47|427.09|420.49|424.44|417.84|467
1698218700000|2023-10-25 07:25:00|425.08|418.48|421.74|415.14|425.6|419|421.74|415.14|567
1698219000000|2023-10-25 07:30:00|421.73|415.13|423.19|416.59|424.22|417.62|421.71|415.11|506
1698219300000|2023-10-25 07:35:00|423.18|416.58|422.73|416.13|423.7|417.1|422.25|415.65|499
1698219600000|2023-10-25 07:40:00|422.68|416.08|421.07|414.47|422.94|416.34|420.49|413.89|581
1698219900000|2023-10-25 07:45:00|421.08|414.48|419.39|412.79|421.29|414.69|417.68|411.08|406
1698220200000|2023-10-25 07:50:00|419.38|412.78|421.11|414.51|421.4|414.8|419.22|412.62|560
1698220500000|2023-10-25 07:55:00|421.12|414.52|421.62|415.02|421.93|415.33|420.52|413.92|343
1698220800000|2023-10-25 08:00:00|421.59|414.99|420.85|414.25|422.85|416.25|420.51|413.91|490
1698221100000|2023-10-25 08:05:00|420.86|414.26|419.73|413.13|421.4|414.8|419.15|412.55|538
1698221400000|2023-10-25 08:10:00|419.74|413.14|418.95|412.35|420.31|413.71|418.72|412.12|495
1698221700000|2023-10-25 08:15:00|418.98|412.38|420.76|414.16|420.79|414.19|418.63|412.03|505
1698222000000|2023-10-25 08:20:00|420.77|414.17|421.14|414.54|421.26|414.66|420.43|413.83|289
1698222300000|2023-10-25 08:25:00|421.13|414.53|421.43|414.83|421.71|415.11|420.83|414.23|439
1698222600000|2023-10-25 08:30:00|421.42|414.82|422.59|415.99|422.64|416.04|421.42|414.82|347
1698222900000|2023-10-25 08:35:00|422.62|416.02|422.91|416.31|423.08|416.48|422.39|415.79|404
1698223200000|2023-10-25 08:40:00|422.92|416.32|422.51|415.91|423.15|416.55|422.23|415.63|408
1698223500000|2023-10-25 08:45:00|422.49|415.89|421.51|414.91|422.49|415.89|421.47|414.87|428
1698223800000|2023-10-25 08:50:00|421.58|414.98|420.8|414.2|421.89|415.29|420.74|414.14|307
1698224100000|2023-10-25 08:55:00|420.79|414.19|422.11|415.51|422.15|415.55|420.76|414.16|424
1698224400000|2023-10-25 09:00:00|422.14|415.54|421.96|415.36|422.2|415.6|421.07|414.47|404
1698224700000|2023-10-25 09:05:00|421.97|415.37|423.18|416.58|423.19|416.59|421.92|415.32|419
1698225000000|2023-10-25 09:10:00|423.08|416.48|423.71|417.11|423.87|417.27|422.87|416.27|382
1698225300000|2023-10-25 09:15:00|423.75|417.15|423.36|416.76|424.1|417.5|423.17|416.57|479
1698225600000|2023-10-25 09:20:00|423.39|416.79|423.56|416.96|423.86|417.26|423.15|416.55|400
1698225900000|2023-10-25 09:25:00|423.58|416.98|425.66|419.06|426.06|419.46|423.55|416.95|447
1698226200000|2023-10-25 09:30:00|425.65|419.05|425.39|418.79|425.85|419.25|424.67|418.07|409
1698226500000|2023-10-25 09:35:00|425.38|418.78|424.91|418.31|426.33|419.73|424.77|418.17|473
1698226800000|2023-10-25 09:40:00|424.9|418.3|424.96|418.36|425.06|418.46|424.27|417.67|334
1698227100000|2023-10-25 09:45:00|424.95|418.35|424.01|417.41|425.04|418.44|423.95|417.35|294
1698227400000|2023-10-25 09:50:00|424.02|417.42|423.94|417.34|424.37|417.77|423.76|417.16|336
1698227700000|2023-10-25 09:55:00|423.95|417.35|423.82|417.22|424.26|417.66|423.39|416.79|347
1698228000000|2023-10-25 10:00:00|423.73|417.13|422.92|416.32|423.94|417.34|422.67|416.07|342
1698228300000|2023-10-25 10:05:00|422.93|416.33|422.75|416.15|423.15|416.55|422.6|416|291
1698228600000|2023-10-25 10:10:00|422.73|416.13|422.95|416.35|423.35|416.75|422.63|416.03|318
1698228900000|2023-10-25 10:15:00|422.94|416.34|423.59|416.99|423.74|417.14|422.76|416.16|374
1698229200000|2023-10-25 10:20:00|423.61|417.01|423.59|416.99|423.96|417.36|422.8|416.2|448
1698229500000|2023-10-25 10:25:00|423.64|417.04|424.17|417.57|424.27|417.67|423.5|416.9|378
1698229800000|2023-10-25 10:30:00|424.2|417.6|424.87|418.27|425.13|418.53|424.17|417.57|460
1698230100000|2023-10-25 10:35:00|424.86|418.26|425.14|418.54|425.19|418.59|424.17|417.57|345
1698230400000|2023-10-25 10:40:00|425.13|418.53|425.58|418.98|425.86|419.26|424.93|418.33|332
1698230700000|2023-10-25 10:45:00|425.59|418.99|426|419.4|426.02|419.42|425.24|418.64|427
1698231000000|2023-10-25 10:50:00|426.01|419.41|425.16|418.56|426.11|419.51|425.16|418.56|301
1698231300000|2023-10-25 10:55:00|425.15|418.55|425.54|418.94|426.05|419.45|425.11|418.51|303
1698231600000|2023-10-25 11:00:00|425.56|418.96|425.08|418.48|425.7|419.1|424.52|417.92|257
1698231900000|2023-10-25 11:05:00|425.07|418.47|426.31|419.71|426.31|419.71|425.06|418.46|406
1698232200000|2023-10-25 11:10:00|426.32|419.72|426.26|419.66|426.41|419.81|425.28|418.68|323
1698232500000|2023-10-25 11:15:00|426.27|419.67|424.62|418.02|426.98|420.38|424.6|418|458
1698232800000|2023-10-25 11:20:00|424.61|418.01|424.74|418.14|425.48|418.88|424.21|417.61|453
1698233100000|2023-10-25 11:25:00|424.75|418.15|424.7|418.1|425.64|419.04|424.54|417.94|343
1698233400000|2023-10-25 11:30:00|424.68|418.08|424.43|417.83|424.84|418.24|424.13|417.53|302
1698233700000|2023-10-25 11:35:00|424.42|417.82|425.03|418.43|425.32|418.72|424.41|417.81|319
1698234000000|2023-10-25 11:40:00|425.04|418.44|423.87|417.27|425.04|418.44|423.87|417.27|244
1698234300000|2023-10-25 11:45:00|423.86|417.26|424.1|417.5|424.16|417.56|423.49|416.89|337
1698234600000|2023-10-25 11:50:00|424.07|417.47|423.37|416.77|424.07|417.47|422.49|415.89|289
1698234900000|2023-10-25 11:55:00|423.38|416.78|423.51|416.91|423.53|416.93|423.05|416.45|294
1698235200000|2023-10-25 12:00:00|423.52|416.92|424.64|418.04|424.64|418.04|423.51|416.91|199
1698235500000|2023-10-25 12:05:00|424.65|418.05|424.87|418.27|425.35|418.75|424.52|417.92|309
1698235800000|2023-10-25 12:10:00|424.89|418.29|426.34|419.74|426.34|419.74|424.43|417.83|335
1698236100000|2023-10-25 12:15:00|426.35|419.75|426.38|419.78|426.88|420.28|425.29|418.69|412
1698236400000|2023-10-25 12:20:00|426.39|419.79|427.13|420.53|427.16|420.56|425.87|419.27|373
1698236700000|2023-10-25 12:25:00|427.14|420.54|427.44|420.84|428.01|421.41|427.03|420.43|418
1698237000000|2023-10-25 12:30:00|427.42|420.82|426.98|420.38|427.9|421.3|426.84|420.24|428
1698237300000|2023-10-25 12:35:00|426.97|420.37|426.49|419.89|427.08|420.48|426.19|419.59|370
1698237600000|2023-10-25 12:40:00|426.4|419.8|426.65|420.05|427.16|420.56|426.3|419.7|321
1698237900000|2023-10-25 12:45:00|426.6|420|426.38|419.78|426.83|420.23|426.19|419.59|266
1698238200000|2023-10-25 12:50:00|426.39|419.79|426.84|420.24|427.45|420.85|426.13|419.53|284
1698238500000|2023-10-25 12:55:00|426.78|420.18|426.96|420.36|427.27|420.67|426.64|420.04|261
1698238800000|2023-10-25 13:00:00|426.97|420.37|427.82|421.22|428.12|421.52|426.92|420.32|258
1698239100000|2023-10-25 13:05:00|427.63|421.03|427.57|420.97|428.4|421.8|427.26|420.66|454
1698239400000|2023-10-25 13:10:00|427.56|420.96|428.58|421.98|428.67|422.07|427.3|420.7|434
1698239700000|2023-10-25 13:15:00|428.59|421.99|429.05|422.45|429.06|422.46|428.14|421.54|379
1698240000000|2023-10-25 13:20:00|429.06|422.46|430.59|423.99|431.16|424.56|429.05|422.45|467
1698240300000|2023-10-25 13:25:00|430.58|423.98|429.26|422.66|430.69|424.09|428.88|422.28|465
1698240600000|2023-10-25 13:30:00|429.27|422.67|428.16|421.56|429.69|423.09|427.74|421.14|507
1698240900000|2023-10-25 13:35:00|428.17|421.57|428.37|421.77|428.45|421.85|427.44|420.84|355
1698241200000|2023-10-25 13:40:00|428.38|421.78|426.42|419.82|428.4|421.8|426.27|419.67|441
1698241500000|2023-10-25 13:45:00|426.39|419.79|426.63|420.03|427.67|421.07|426.29|419.69|352
1698241800000|2023-10-25 13:50:00|426.64|420.04|428.07|421.47|428.07|421.47|426.64|420.04|428
1698242100000|2023-10-25 13:55:00|428.08|421.48|429.13|422.53|429.39|422.79|428.08|421.48|428
1698242400000|2023-10-25 14:00:00|429.14|422.54|428.52|421.92|429.15|422.55|428.38|421.78|446
1698242700000|2023-10-25 14:05:00|428.53|421.93|429.78|423.18|429.78|423.18|428.32|421.72|454
1698243000000|2023-10-25 14:10:00|429.79|423.19|431.36|424.76|431.38|424.78|429.65|423.05|467
1698243300000|2023-10-25 14:15:00|431.33|424.73|430.18|423.58|431.64|425.04|430.16|423.56|429
1698243600000|2023-10-25 14:20:00|430.12|423.52|432.26|425.66|432.76|426.16|430.12|423.52|471
1698243900000|2023-10-25 14:25:00|432.36|425.76|431.44|424.84|432.69|426.09|431.41|424.81|359
1698244200000|2023-10-25 14:30:00|431.43|424.83|432.76|426.16|432.95|426.35|430.94|424.34|446
1698244500000|2023-10-25 14:35:00|432.77|426.17|432.62|426.02|433.13|426.53|431.62|425.02|425
1698244800000|2023-10-25 14:40:00|432.61|426.01|432.51|425.91|433.34|426.74|432.25|425.65|453
1698245100000|2023-10-25 14:45:00|432.5|425.9|433.29|426.69|433.44|426.84|432.35|425.75|397
1698245400000|2023-10-25 14:50:00|433.23|426.63|432.79|426.19|433.28|426.68|432.01|425.41|351
1698245700000|2023-10-25 14:55:00|432.8|426.2|433.78|427.18|434.01|427.41|432.75|426.15|354
1698246000000|2023-10-25 15:00:00|433.81|427.21|432.54|425.94|434.01|427.41|432.48|425.88|494
1698246300000|2023-10-25 15:05:00|432.55|425.95|433.49|426.89|433.95|427.35|432.09|425.49|408
1698246600000|2023-10-25 15:10:00|433.53|426.93|433.19|426.59|433.86|427.26|432.06|425.46|593
1698246900000|2023-10-25 15:15:00|433.2|426.6|433.48|426.88|433.55|426.95|432.06|425.46|466
1698247200000|2023-10-25 15:20:00|433.49|426.89|433.5|426.9|434.02|427.42|432.67|426.07|498
1698247500000|2023-10-25 15:25:00|433.51|426.91|435.59|428.99|435.59|428.99|433.28|426.68|474
1698247800000|2023-10-25 15:30:00|435.6|429|436.07|429.47|436.84|430.24|435.47|428.87|518
1698248100000|2023-10-25 15:35:00|436.08|429.48|434.17|427.57|436.65|430.05|434.17|427.57|562
1698248400000|2023-10-25 15:40:00|434.16|427.56|435.12|428.52|435.14|428.54|433.63|427.03|568
1698248700000|2023-10-25 15:45:00|435.1|428.5|437|430.4|437.12|430.52|434.83|428.23|619
1698249000000|2023-10-25 15:50:00|437.01|430.41|436.9|430.3|437.25|430.65|436.18|429.58|415
1698249300000|2023-10-25 15:55:00|436.89|430.29|436.81|430.21|437.19|430.59|436.46|429.86|461
1698249600000|2023-10-25 16:00:00|436.82|430.22|436.97|430.37|437.86|431.26|436.04|429.44|513
1698249900000|2023-10-25 16:05:00|436.96|430.36|437.17|430.57|437.72|431.12|436.29|429.69|583
1698250200000|2023-10-25 16:10:00|437.18|430.58|438.34|431.74|438.56|431.96|436.87|430.27|523
1698250500000|2023-10-25 16:15:00|438.35|431.75|436.54|429.94|439.09|432.49|436.03|429.43|463
1698250800000|2023-10-25 16:20:00|436.53|429.93|435.81|429.21|438.05|431.45|435.03|428.43|521
1698251100000|2023-10-25 16:25:00|435.82|429.22|431.63|425.03|436.13|429.53|431.63|425.03|546
1698251400000|2023-10-25 16:30:00|431.62|425.02|433.97|427.37|434.31|427.71|431.62|425.02|662
1698251700000|2023-10-25 16:35:00|433.96|427.36|431.74|425.14|434.22|427.62|431.67|425.07|660
1698252000000|2023-10-25 16:40:00|431.64|425.04|431.27|424.67|431.67|425.07|429.07|422.47|491
1698252300000|2023-10-25 16:45:00|431.3|424.7|431.93|425.33|432.19|425.59|431.17|424.57|566
1698252600000|2023-10-25 16:50:00|431.91|425.31|430.36|423.76|432.69|426.09|429.74|423.14|598
1698252900000|2023-10-25 16:55:00|430.38|423.78|429.14|422.54|430.71|424.11|429.11|422.51|674
1698253200000|2023-10-25 17:00:00|429.18|422.58|430.06|423.46|430.1|423.5|427.57|420.97|659
1698253500000|2023-10-25 17:05:00|430.05|423.45|431.73|425.13|431.73|425.13|429.92|423.32|534
1698253800000|2023-10-25 17:10:00|431.74|425.14|432.76|426.16|432.76|426.16|431.16|424.56|365
1698254100000|2023-10-25 17:15:00|432.7|426.1|431.53|424.93|433.78|427.18|431.36|424.76|431
1698254400000|2023-10-25 17:20:00|431.57|424.97|432.41|425.81|432.43|425.83|431.12|424.52|494
1698254700000|2023-10-25 17:25:00|432.4|425.8|431.83|425.23|432.46|425.86|431.03|424.43|402
1698255000000|2023-10-25 17:30:00|431.82|425.22|433.24|426.64|433.32|426.72|431.68|425.08|353
1698255300000|2023-10-25 17:35:00|433.23|426.63|431.56|424.96|433.34|426.74|431.56|424.96|359
1698255600000|2023-10-25 17:40:00|431.55|424.95|430.79|424.19|431.62|425.02|430.47|423.87|369
1698255900000|2023-10-25 17:45:00|430.8|424.2|432.37|425.77|432.59|425.99|430.69|424.09|360
1698256200000|2023-10-25 17:50:00|432.33|425.73|431.18|424.58|432.35|425.75|430.59|423.99|368
1698256500000|2023-10-25 17:55:00|431.17|424.57|432.09|425.49|432.5|425.9|430.2|423.6|373
1698256800000|2023-10-25 18:00:00|432.1|425.5|433.48|426.88|433.71|427.11|431.99|425.39|485
1698257100000|2023-10-25 18:05:00|433.42|426.82|432.62|426.02|433.63|427.03|432.36|425.76|391
1698257400000|2023-10-25 18:10:00|432.61|426.01|432.46|425.86|433.08|426.48|431.62|425.02|416
1698257700000|2023-10-25 18:15:00|432.45|425.85|432.17|425.57|433.38|426.78|432.08|425.48|428
1698258000000|2023-10-25 18:20:00|432.14|425.54|431.48|424.88|432.92|426.32|431.11|424.51|419
1698258300000|2023-10-25 18:25:00|431.47|424.87|431.54|424.94|432.11|425.51|431.12|424.52|367
1698258600000|2023-10-25 18:30:00|431.55|424.95|432.52|425.92|432.6|426|430.56|423.96|464
1698258900000|2023-10-25 18:35:00|432.51|425.91|431.41|424.81|432.51|425.91|431.29|424.69|392
1698259200000|2023-10-25 18:40:00|431.42|424.82|432.4|425.8|432.92|426.32|431.37|424.77|401
1698259500000|2023-10-25 18:45:00|432.36|425.76|432.41|425.81|432.64|426.04|431.77|425.17|342
1698259800000|2023-10-25 18:50:00|432.42|425.82|433.48|426.88|433.61|427.01|432.1|425.5|249
1698260100000|2023-10-25 18:55:00|433.49|426.89|433.36|426.76|433.99|427.39|433.34|426.74|264
1698260400000|2023-10-25 19:00:00|433.37|426.77|432.44|425.84|433.42|426.82|432.33|425.73|314
1698260700000|2023-10-25 19:05:00|432.43|425.83|433.14|426.54|433.75|427.15|432.29|425.69|381
1698261000000|2023-10-25 19:10:00|433.15|426.55|434.43|427.83|434.6|428|433.15|426.55|387
1698261300000|2023-10-25 19:15:00|434.44|427.84|432.47|425.87|434.5|427.9|432.35|425.75|462
1698261600000|2023-10-25 19:20:00|432.48|425.88|432.36|425.76|432.86|426.26|431.87|425.27|404
1698261900000|2023-10-25 19:25:00|432.32|425.72|433.26|426.66|433.28|426.68|432.25|425.65|392
1698262200000|2023-10-25 19:30:00|433.27|426.67|434.1|427.5|434.21|427.61|433.23|426.63|309
1698262500000|2023-10-25 19:35:00|434.13|427.53|434.63|428.03|434.85|428.25|433.78|427.18|435
1698262800000|2023-10-25 19:40:00|434.64|428.04|433.83|427.23|434.67|428.07|433.83|427.23|425
1698263100000|2023-10-25 19:45:00|433.87|427.27|434.9|428.3|434.91|428.31|433.54|426.94|310
1698263400000|2023-10-25 19:50:00|434.91|428.31|435.69|429.09|435.73|429.13|434.68|428.08|305
1698263700000|2023-10-25 19:55:00|435.7|429.1|435.6|429|436.53|429.93|435.52|428.92|402
1698264000000|2023-10-25 20:00:00|435.54|428.94|435.23|428.63|436.08|429.48|435.19|428.59|409
1698264300000|2023-10-25 20:05:00|435.25|428.65|435.38|428.78|435.58|428.98|434.28|427.68|516
1698264600000|2023-10-25 20:10:00|435.3|428.7|435.71|429.11|436.12|429.52|435.26|428.66|455
1698264900000|2023-10-25 20:15:00|435.7|429.1|435.11|428.51|435.86|429.26|434.76|428.16|636
1698265200000|2023-10-25 20:20:00|435.12|428.52|434.81|428.21|435.17|428.57|434.71|428.11|264
1698265500000|2023-10-25 20:25:00|434.92|428.32|435.12|428.52|435.23|428.63|434.5|427.9|324
1698265800000|2023-10-25 20:30:00|435.07|428.47|435.03|428.43|435.78|429.18|434.73|428.13|414
1698266100000|2023-10-25 20:35:00|435.14|428.54|435.67|429.07|435.86|429.26|434.8|428.2|467
1698266400000|2023-10-25 20:40:00|435.66|429.06|436.2|429.6|436.25|429.65|435.58|428.98|319
1698266700000|2023-10-25 20:45:00|436.16|429.56|434.54|427.94|436.16|429.56|434.49|427.89|375
1698267000000|2023-10-25 20:50:00|434.58|427.98|433.07|426.47|434.69|428.09|432.79|426.19|508
1698267300000|2023-10-25 20:55:00|433.09|426.49|431.59|424.99|433.34|426.74|431.35|424.75|516
1698267600000|2023-10-25 21:00:00|431.55|424.95|432.2|425.6|432.45|425.85|431.26|424.66|424
1698267900000|2023-10-25 21:05:00|432.13|425.53|432.82|426.22|432.85|426.25|432.09|425.49|385
1698268200000|2023-10-25 21:10:00|432.85|426.25|432.26|425.66|432.88|426.28|432.24|425.64|328
1698268500000|2023-10-25 21:15:00|432.25|425.65|432.46|425.86|432.73|426.13|431.69|425.09|335
1698268800000|2023-10-25 21:20:00|432.64|426.04|432.82|426.22|432.91|426.31|432.46|425.86|105
1698269100000|2023-10-25 21:25:00|432.86|426.26|432.85|426.25|432.92|426.32|432.59|425.99|240
1698269400000|2023-10-25 21:30:00|432.84|426.24|430.58|423.98|432.88|426.28|430.58|423.98|414
1698269700000|2023-10-25 21:35:00|430.53|423.93|430.43|423.83|431.06|424.46|429.42|422.82|529
1698270000000|2023-10-25 21:40:00|430.39|423.79|430.06|423.46|430.43|423.83|429.21|422.61|464
1698270300000|2023-10-25 21:45:00|430.08|423.48|430.21|423.61|430.29|423.69|429.94|423.34|239
1698270600000|2023-10-25 21:50:00|430.25|423.65|430.94|424.34|430.94|424.34|430.24|423.64|193
1698270900000|2023-10-25 21:55:00|430.95|424.35|432.31|425.71|432.42|425.82|430.95|424.35|408
1698271200000|2023-10-25 22:00:00|432.32|425.72|431.72|425.12|432.71|426.11|431.7|425.1|577
1698271500000|2023-10-25 22:05:00|431.76|425.16|432.15|425.55|432.25|425.65|431.48|424.88|455
1698271800000|2023-10-25 22:10:00|432.17|425.57|433.04|426.44|433.14|426.54|432.13|425.53|318
1698272100000|2023-10-25 22:15:00|433.06|426.46|432.69|426.09|433.53|426.93|432.15|425.55|578
1698272400000|2023-10-25 22:20:00|432.54|425.94|432.4|425.8|433.2|426.6|432.17|425.57|550
1698272700000|2023-10-25 22:25:00|432.35|425.75|432.5|425.9|432.54|425.94|432.3|425.7|297
1698273000000|2023-10-25 22:30:00|432.55|425.95|432.38|425.78|432.74|426.14|431.63|425.03|476
1698273300000|2023-10-25 22:35:00|432.42|425.82|432.05|425.45|432.77|426.17|431.91|425.31|513
1698273600000|2023-10-25 22:40:00|432.04|425.44|432.09|425.49|432.77|426.17|431.95|425.35|425
1698273900000|2023-10-25 22:45:00|432.1|425.5|431.27|424.67|432.13|425.53|430.48|423.88|448
1698274200000|2023-10-25 22:50:00|431.28|424.68|431.48|424.88|431.85|425.25|430.66|424.06|619
1698274500000|2023-10-25 22:55:00|431.46|424.86|431.39|424.79|431.85|425.25|431.17|424.57|464
1698274800000|2023-10-25 23:00:00|431.37|424.77|429.62|423.02|431.65|425.05|428.15|421.55|516
1698275100000|2023-10-25 23:05:00|429.63|423.03|429.75|423.15|430.12|423.52|428.93|422.33|525
1698275400000|2023-10-25 23:10:00|429.76|423.16|429.83|423.23|430.18|423.58|429.1|422.5|520
1698275700000|2023-10-25 23:15:00|429.81|423.21|430.54|423.94|430.72|424.12|429.52|422.92|511
1698276000000|2023-10-25 23:20:00|430.55|423.95|431.32|424.72|431.46|424.86|430.53|423.93|411
1698276300000|2023-10-25 23:25:00|431.36|424.76|431.08|424.48|431.56|424.96|430.62|424.02|464
1698276600000|2023-10-25 23:30:00|431.1|424.5|431.8|425.2|431.83|425.23|431.02|424.42|472
1698276900000|2023-10-25 23:35:00|431.83|425.23|431.02|424.42|431.83|425.23|430.54|423.94|465
1698277200000|2023-10-25 23:40:00|431.06|424.46|431.72|425.12|431.77|425.17|430.95|424.35|356
1698277500000|2023-10-25 23:45:00|431.76|425.16|431.35|424.75|431.83|425.23|430.92|424.32|488
1698277800000|2023-10-25 23:50:00|431.36|424.76|431.76|425.16|431.85|425.25|431.17|424.57|340
1698278100000|2023-10-25 23:55:00|431.79|425.19|432.5|425.9|432.56|425.96|431.66|425.06|374
1698278400000|2023-10-26 00:00:00|432.58|425.98|432.33|425.73|433.09|426.49|431.64|425.04|533
1698278700000|2023-10-26 00:05:00|432.34|425.74|432.76|426.16|433.16|426.56|431.68|425.08|617
1698279000000|2023-10-26 00:10:00|432.75|426.15|433.61|427.01|433.79|427.19|432.03|425.43|495
1698279300000|2023-10-26 00:15:00|433.6|427|433.13|426.53|433.96|427.36|433.13|426.53|545
1698279600000|2023-10-26 00:20:00|433.1|426.5|433.84|427.24|433.94|427.34|432.8|426.2|447
1698279900000|2023-10-26 00:25:00|433.88|427.28|434.41|427.81|434.52|427.92|433.65|427.05|379
1698280200000|2023-10-26 00:30:00|434.42|427.82|434.56|427.96|434.8|428.2|434.17|427.57|338
1698280500000|2023-10-26 00:35:00|434.57|427.97|433.94|427.34|434.57|427.97|433.15|426.55|268
1698280800000|2023-10-26 00:40:00|433.96|427.36|433.1|426.5|434.03|427.43|433.09|426.49|234
1698281100000|2023-10-26 00:45:00|433.11|426.51|431.57|424.97|433.11|426.51|430.28|423.68|462
1698281400000|2023-10-26 00:50:00|431.56|424.96|433.48|426.88|433.48|426.88|430.75|424.15|472
1698281700000|2023-10-26 00:55:00|433.49|426.89|433.93|427.33|434.4|427.8|432.97|426.37|444
1698282000000|2023-10-26 01:00:00|433.94|427.34|433.6|427|434.62|428.02|433.4|426.8|436
1698282300000|2023-10-26 01:05:00|433.59|426.99|433.46|426.86|434.48|427.88|433.18|426.58|498
1698282600000|2023-10-26 01:10:00|433.45|426.85|433.67|427.07|434.19|427.59|433.15|426.55|419
1698282900000|2023-10-26 01:15:00|433.64|427.04|433.72|427.12|434.3|427.7|433.57|426.97|382
1698283200000|2023-10-26 01:20:00|433.71|427.11|435.05|428.45|435.09|428.49|433.48|426.88|416
1698283500000|2023-10-26 01:25:00|435.04|428.44|435.62|429.02|435.64|429.04|434.58|427.98|342
1698283800000|2023-10-26 01:30:00|435.6|429|435.3|428.7|435.84|429.24|435.17|428.57|343
1698284100000|2023-10-26 01:35:00|435.29|428.69|435.74|429.14|436.33|429.73|435.08|428.48|427
1698284400000|2023-10-26 01:40:00|435.73|429.13|433.59|426.99|436.06|429.46|433.5|426.9|486
1698284700000|2023-10-26 01:45:00|433.58|426.98|434.68|428.08|434.92|428.32|432.88|426.28|487
1698285000000|2023-10-26 01:50:00|434.67|428.07|434.97|428.37|434.97|428.37|433.75|427.15|469
1698285300000|2023-10-26 01:55:00|435.02|428.42|434.76|428.16|435.05|428.45|434.42|427.82|384
1698285600000|2023-10-26 02:00:00|434.77|428.17|434.24|427.64|435.19|428.59|433.69|427.09|401
1698285900000|2023-10-26 02:05:00|434.29|427.69|434.27|427.67|434.81|428.21|433.59|426.99|403
1698286200000|2023-10-26 02:10:00|434.26|427.66|433.38|426.78|434.32|427.72|433.38|426.78|313
1698286500000|2023-10-26 02:15:00|433.27|426.67|433.14|426.54|433.79|427.19|432.95|426.35|320
1698286800000|2023-10-26 02:20:00|433.15|426.55|433.85|427.25|433.93|427.33|432.9|426.3|319
1698287100000|2023-10-26 02:25:00|433.86|427.26|432.54|425.94|433.92|427.32|432.53|425.93|302
1698287400000|2023-10-26 02:30:00|432.55|425.95|432.91|426.31|433.23|426.63|432.44|425.84|331
1698287700000|2023-10-26 02:35:00|432.98|426.38|433.89|427.29|434.14|427.54|432.92|426.32|329
1698288000000|2023-10-26 02:40:00|433.91|427.31|434.68|428.08|434.8|428.2|433.75|427.15|254
1698288300000|2023-10-26 02:45:00|434.67|428.07|433.41|426.81|434.74|428.14|433.41|426.81|243
1698288600000|2023-10-26 02:50:00|433.4|426.8|433.73|427.13|433.89|427.29|433.13|426.53|263
1698288900000|2023-10-26 02:55:00|433.72|427.12|433.4|426.8|433.72|427.12|432.98|426.38|219
1698289200000|2023-10-26 03:00:00|433.41|426.81|434.68|428.08|434.72|428.12|433.17|426.57|308
1698289500000|2023-10-26 03:05:00|434.69|428.09|434.47|427.87|434.83|428.23|434.31|427.71|239
1698289800000|2023-10-26 03:10:00|434.46|427.86|434.16|427.56|434.73|428.13|433.88|427.28|290
1698290100000|2023-10-26 03:15:00|434.17|427.57|435.16|428.56|435.2|428.6|434.17|427.57|341
1698290400000|2023-10-26 03:20:00|435.15|428.55|436.32|429.72|436.35|429.75|435.15|428.55|391
1698290700000|2023-10-26 03:25:00|436.39|429.79|437.64|431.04|437.67|431.07|436.39|429.79|483
1698291000000|2023-10-26 03:30:00|437.63|431.03|437.53|430.93|437.93|431.33|436.84|430.24|478
1698291300000|2023-10-26 03:35:00|437.52|430.92|438|431.4|438.61|432.01|437.5|430.9|353
1698291600000|2023-10-26 03:40:00|437.99|431.39|438.36|431.76|438.83|432.23|437.75|431.15|339
1698291900000|2023-10-26 03:45:00|438.5|431.9|438.65|432.05|438.86|432.26|437.5|430.9|391
1698292200000|2023-10-26 03:50:00|438.66|432.06|438.66|432.06|438.93|432.33|437.87|431.27|276
1698292500000|2023-10-26 03:55:00|438.71|432.11|440.06|433.46|440.15|433.55|438.71|432.11|383
1698292800000|2023-10-26 04:00:00|440.07|433.47|439.14|432.54|440.39|433.79|438.96|432.36|339
1698293100000|2023-10-26 04:05:00|439.13|432.53|438.5|431.9|439.28|432.68|438.44|431.84|310
1698293400000|2023-10-26 04:10:00|438.49|431.89|437.97|431.37|438.78|432.18|437.96|431.36|313
1698293700000|2023-10-26 04:15:00|437.92|431.32|438.18|431.58|438.58|431.98|437.4|430.8|346
1698294000000|2023-10-26 04:20:00|438.19|431.59|437.81|431.21|438.59|431.99|437.41|430.81|421
1698294300000|2023-10-26 04:25:00|437.77|431.17|438.02|431.42|438.17|431.57|437.48|430.88|407
1698294600000|2023-10-26 04:30:00|438.03|431.43|437.54|430.94|438.18|431.58|436.89|430.29|554
1698294900000|2023-10-26 04:35:00|437.5|430.9|437.47|430.87|438.12|431.52|437.1|430.5|495
1698295200000|2023-10-26 04:40:00|437.41|430.81|437.22|430.62|437.66|431.06|436.76|430.16|402
1698295500000|2023-10-26 04:45:00|437.21|430.61|437.37|430.77|437.43|430.83|436.63|430.03|429
1698295800000|2023-10-26 04:50:00|437.34|430.74|437.47|430.87|437.5|430.9|436.64|430.04|381
1698296100000|2023-10-26 04:55:00|437.48|430.88|437.38|430.78|437.78|431.18|436.79|430.19|405
1698296400000|2023-10-26 05:00:00|437.4|430.8|437.44|430.84|438|431.4|437.03|430.43|450
1698296700000|2023-10-26 05:05:00|437.43|430.83|437.82|431.22|438.08|431.48|437.33|430.73|448
1698297000000|2023-10-26 05:10:00|437.89|431.29|438.86|432.26|438.9|432.3|437.71|431.11|383
1698297300000|2023-10-26 05:15:00|438.83|432.23|437.4|430.8|439.19|432.59|436.93|430.33|385
1698297600000|2023-10-26 05:20:00|437.41|430.81|436.41|429.81|437.72|431.12|436.41|429.81|522
1698297900000|2023-10-26 05:25:00|436.4|429.8|435.95|429.35|436.46|429.86|435.8|429.2|280
1698298200000|2023-10-26 05:30:00|435.94|429.34|435.92|429.32|436.59|429.99|435.67|429.07|382
1698298500000|2023-10-26 05:35:00|435.93|429.33|435.33|428.73|436.33|429.73|435.17|428.57|409
1698298800000|2023-10-26 05:40:00|435.32|428.72|435.43|428.83|435.83|429.23|435|428.4|321
1698299100000|2023-10-26 05:45:00|435.45|428.85|433.62|427.02|435.5|428.9|433.62|427.02|441
1698299400000|2023-10-26 05:50:00|433.61|427.01|431.09|424.49|433.87|427.27|430.47|423.87|555
1698299700000|2023-10-26 05:55:00|431.1|424.5|430.77|424.17|431.57|424.97|430.26|423.66|473
1698300000000|2023-10-26 06:00:00|430.76|424.16|429.25|422.65|431.23|424.63|429.24|422.64|514
1698300300000|2023-10-26 06:05:00|429.26|422.66|429.51|422.91|429.98|423.38|428.24|421.64|617
1698300600000|2023-10-26 06:10:00|429.52|422.92|429.95|423.35|429.95|423.35|429.09|422.49|408
1698300900000|2023-10-26 06:15:00|429.86|423.26|431|424.4|431|424.4|429.29|422.69|439
1698301200000|2023-10-26 06:20:00|430.99|424.39|431.6|425|431.6|425|430.7|424.1|354
1698301500000|2023-10-26 06:25:00|431.61|425.01|430.82|424.22|431.61|425.01|430.77|424.17|340
1698301800000|2023-10-26 06:30:00|430.85|424.25|431.75|425.15|431.91|425.31|430.63|424.03|413
1698302100000|2023-10-26 06:35:00|431.93|425.33|432.12|425.52|432.32|425.72|431.68|425.08|236
1698302400000|2023-10-26 06:40:00|432.04|425.44|432.82|426.22|432.86|426.26|431.98|425.38|238
1698302700000|2023-10-26 06:45:00|432.83|426.23|433.28|426.68|433.28|426.68|432.61|426.01|223
1698303000000|2023-10-26 06:50:00|433.35|426.75|433.62|427.02|434.1|427.5|432.93|426.33|232
1698303300000|2023-10-26 06:55:00|433.63|427.03|434.27|427.67|434.53|427.93|433.4|426.8|310
1698303600000|2023-10-26 07:00:00|434.24|427.64|433.56|426.96|434.3|427.7|433.27|426.67|383
1698303900000|2023-10-26 07:05:00|433.52|426.92|434.53|427.93|434.55|427.95|433.44|426.84|246
1698304200000|2023-10-26 07:10:00|434.55|427.95|436.64|430.04|436.64|430.04|434.33|427.73|235
1698304500000|2023-10-26 07:15:00|436.63|430.03|437.46|430.86|437.95|431.35|436.49|429.89|564
1698304800000|2023-10-26 07:20:00|437.45|430.85|438.13|431.53|438.66|432.06|437.42|430.82|536
1698305100000|2023-10-26 07:25:00|438.14|431.54|439.61|433.01|439.72|433.12|438.14|431.54|583
1698305400000|2023-10-26 07:30:00|439.59|432.99|439.15|432.55|439.65|433.05|438.67|432.07|466
1698305700000|2023-10-26 07:35:00|439.16|432.56|440.09|433.49|440.13|433.53|438.88|432.28|539
1698306000000|2023-10-26 07:40:00|440.1|433.5|440.46|433.86|441.21|434.61|439.92|433.32|445
1698306300000|2023-10-26 07:45:00|440.45|433.85|439.96|433.36|440.64|434.04|439.85|433.25|476
1698306600000|2023-10-26 07:50:00|439.99|433.39|440.76|434.16|440.88|434.28|439.67|433.07|541
1698306900000|2023-10-26 07:55:00|440.77|434.17|441.95|435.35|442.08|435.48|440.77|434.17|564
1698307200000|2023-10-26 08:00:00|441.96|435.36|444.12|437.52|444.83|438.23|441.51|434.91|642
1698307500000|2023-10-26 08:05:00|444.11|437.51|442.94|436.34|444.66|438.06|442.91|436.31|711
1698307800000|2023-10-26 08:10:00|442.95|436.35|440.74|434.14|443.04|436.44|440.01|433.41|670
1698308100000|2023-10-26 08:15:00|440.76|434.16|441.45|434.85|441.6|435|440.06|433.46|743
1698308400000|2023-10-26 08:20:00|441.41|434.81|440.76|434.16|441.59|434.99|439.94|433.34|723
1698308700000|2023-10-26 08:25:00|440.72|434.12|438.64|432.04|440.99|434.39|438.64|432.04|589
1698309000000|2023-10-26 08:30:00|438.59|431.99|440.22|433.62|440.41|433.81|437.96|431.36|707
1698309300000|2023-10-26 08:35:00|440.18|433.58|441.14|434.54|441.21|434.61|440.18|433.58|590
1698309600000|2023-10-26 08:40:00|441.16|434.56|443.14|436.54|443.14|436.54|441.16|434.56|526
1698309900000|2023-10-26 08:45:00|443.18|436.58|444.75|438.15|444.86|438.26|443.01|436.41|582
1698310200000|2023-10-26 08:50:00|444.79|438.19|444.6|438|445.34|438.74|443.59|436.99|528
1698310500000|2023-10-26 08:55:00|444.65|438.05|445.04|438.44|445.45|438.85|443.71|437.11|493
1698310800000|2023-10-26 09:00:00|445.05|438.45|446.41|439.81|447.16|440.56|445.05|438.45|539
1698311100000|2023-10-26 09:05:00|446.46|439.86|448.09|441.49|448.5|441.9|446.46|439.86|441
1698311400000|2023-10-26 09:10:00|448.1|441.5|446.21|439.61|448.53|441.93|445.15|438.55|434
1698311700000|2023-10-26 09:15:00|446.22|439.62|442.39|435.79|446.28|439.68|441.85|435.25|659
1698312000000|2023-10-26 09:20:00|442.37|435.77|441|434.4|443.08|436.48|440.45|433.85|558
1698312300000|2023-10-26 09:25:00|440.95|434.35|438.47|431.87|441.19|434.59|438.44|431.84|558
1698312600000|2023-10-26 09:30:00|438.41|431.81|440.55|433.95|440.62|434.02|438.39|431.79|384
1698312900000|2023-10-26 09:35:00|440.56|433.96|441.01|434.41|441.17|434.57|439.96|433.36|429
1698313200000|2023-10-26 09:40:00|441.02|434.42|441.2|434.6|441.25|434.65|440.76|434.16|228
1698313500000|2023-10-26 09:45:00|441.24|434.64|440.8|434.2|441.63|435.03|440.8|434.2|110
1698313800000|2023-10-26 09:50:00|440.79|434.19|440.05|433.45|441.11|434.51|439.97|433.37|432
1698314100000|2023-10-26 09:55:00|439.99|433.39|440.08|433.48|440.28|433.68|439.18|432.58|363
1698314400000|2023-10-26 10:00:00|440.07|433.47|438.61|432.01|440.63|434.03|438.2|431.6|588
1698314700000|2023-10-26 10:05:00|438.59|431.99|438.37|431.77|439.11|432.51|436.59|429.99|588
1698315000000|2023-10-26 10:10:00|438.36|431.76|438.79|432.19|439.18|432.58|437.91|431.31|400
1698315300000|2023-10-26 10:15:00|438.8|432.2|438.89|432.29|439.02|432.42|437.19|430.59|400
1698315600000|2023-10-26 10:20:00|438.88|432.28|439.22|432.62|439.52|432.92|438.75|432.15|351
1698315900000|2023-10-26 10:25:00|439.21|432.61|439.68|433.08|439.85|433.25|438.93|432.33|259
1698316200000|2023-10-26 10:30:00|439.72|433.12|440.18|433.58|440.2|433.6|438.48|431.88|339
1698316500000|2023-10-26 10:35:00|440.47|433.87|438.95|432.35|440.75|434.15|438.51|431.91|594
1698316800000|2023-10-26 10:40:00|438.99|432.39|437.21|430.61|439.37|432.77|437.17|430.57|656
1698317100000|2023-10-26 10:45:00|437.22|430.62|436.84|430.24|438.05|431.45|434.41|427.81|561
1698317400000|2023-10-26 10:50:00|436.85|430.25|437.23|430.63|438|431.4|436.67|430.07|479
1698317700000|2023-10-26 10:55:00|437.24|430.64|438.53|431.93|438.55|431.95|436.61|430.01|468
1698318000000|2023-10-26 11:00:00|438.52|431.92|439.12|432.52|439.49|432.89|438.35|431.75|506
1698318300000|2023-10-26 11:05:00|439.13|432.53|439.84|433.24|439.92|433.32|438.49|431.89|483
1698318600000|2023-10-26 11:10:00|439.85|433.25|440.14|433.54|440.27|433.67|439.09|432.49|422
1698318900000|2023-10-26 11:15:00|440.15|433.55|439.31|432.71|440.33|433.73|439.09|432.49|437
1698319200000|2023-10-26 11:20:00|439.41|432.81|438.78|432.18|439.52|432.92|438.18|431.58|432
1698319500000|2023-10-26 11:25:00|438.79|432.19|437.91|431.31|439.28|432.68|436.81|430.21|505
1698319800000|2023-10-26 11:30:00|437.77|431.17|438.1|431.5|438.56|431.96|437.03|430.43|568
1698320100000|2023-10-26 11:35:00|438.11|431.51|433.41|426.81|438.26|431.66|433.41|426.81|602
1698320400000|2023-10-26 11:40:00|433.05|426.45|432.15|425.55|433.98|427.38|430.44|423.84|426
1698320700000|2023-10-26 11:45:00|432.16|425.56|430.64|424.04|433.1|426.5|430.09|423.49|583
1698321000000|2023-10-26 11:50:00|430.67|424.07|432.48|425.88|432.49|425.89|430.54|423.94|543
1698321300000|2023-10-26 11:55:00|432.49|425.89|434.09|427.49|434.45|427.85|432.36|425.76|379
1698321600000|2023-10-26 12:00:00|434.1|427.5|435.42|428.82|435.42|428.82|433.65|427.05|547
1698321900000|2023-10-26 12:05:00|435.43|428.83|435.8|429.2|435.8|429.2|434.46|427.86|389
1698322200000|2023-10-26 12:10:00|435.72|429.12|436.5|429.9|436.51|429.91|435.7|429.1|391
1698322500000|2023-10-26 12:15:00|436.49|429.89|436.06|429.46|436.75|430.15|435.36|428.76|391
1698322800000|2023-10-26 12:20:00|436.05|429.45|436.72|430.12|436.78|430.18|435.82|429.22|327
1698323100000|2023-10-26 12:25:00|436.75|430.15|437.1|430.5|437.29|430.69|436.3|429.7|340
1698323400000|2023-10-26 12:30:00|437.14|430.54|437.54|430.94|438.08|431.48|436.42|429.82|428
1698323700000|2023-10-26 12:35:00|437.6|431|437.41|430.81|437.96|431.36|437.01|430.41|329
1698324000000|2023-10-26 12:40:00|437.52|430.92|438.07|431.47|438.18|431.58|437.37|430.77|364
1698324300000|2023-10-26 12:45:00|438.08|431.48|437.03|430.43|438.17|431.57|436.81|430.21|339
1698324600000|2023-10-26 12:50:00|437.02|430.42|437.88|431.28|438.23|431.63|436.85|430.25|364
1698324900000|2023-10-26 12:55:00|437.86|431.26|437.87|431.27|438.33|431.73|437.71|431.11|382
1698325200000|2023-10-26 13:00:00|437.86|431.26|438.06|431.46|438.38|431.78|437.86|431.26|266
1698325500000|2023-10-26 13:05:00|438.07|431.47|438.58|431.98|438.6|432|437.84|431.24|298
1698325800000|2023-10-26 13:10:00|438.59|431.99|438.52|431.92|438.82|432.22|438.31|431.71|264
1698326100000|2023-10-26 13:15:00|438.53|431.93|437.73|431.13|439.17|432.57|437.63|431.03|391
1698326400000|2023-10-26 13:20:00|437.74|431.14|436.93|430.33|437.83|431.23|436.93|430.33|318
1698326700000|2023-10-26 13:25:00|436.92|430.32|436.8|430.2|437.06|430.46|436.4|429.8|385
1698327000000|2023-10-26 13:30:00|436.79|430.19|436.81|430.21|437.43|430.83|436.51|429.91|413
1698327300000|2023-10-26 13:35:00|436.8|430.2|434.45|427.85|436.94|430.34|434.28|427.68|419
1698327600000|2023-10-26 13:40:00|434.46|427.86|436.22|429.62|436.49|429.89|434.31|427.71|466
1698327900000|2023-10-26 13:45:00|436.21|429.61|434.41|427.81|436.6|430|434.39|427.79|445
1698328200000|2023-10-26 13:50:00|434.4|427.8|433.07|426.47|434.63|428.03|433.07|426.47|420
1698328500000|2023-10-26 13:55:00|433.06|426.46|431.72|425.12|433.62|427.02|431.62|425.02|568
1698328800000|2023-10-26 14:00:00|431.7|425.1|433.78|427.18|433.86|427.26|431.16|424.56|528
1698329100000|2023-10-26 14:05:00|433.77|427.17|433.42|426.82|434.46|427.86|433.25|426.65|397
1698329400000|2023-10-26 14:10:00|433.39|426.79|434.23|427.63|434.49|427.89|433.31|426.71|323
1698329700000|2023-10-26 14:15:00|434.16|427.56|432.86|426.26|434.44|427.84|432.69|426.09|392
1698330000000|2023-10-26 14:20:00|432.93|426.33|430.56|423.96|433.39|426.79|429.26|422.66|410
1698330300000|2023-10-26 14:25:00|430.25|423.65|431.36|424.76|431.52|424.92|430.1|423.5|534
1698330600000|2023-10-26 14:30:00|431.37|424.77|425.01|418.41|431.58|424.98|424.09|417.49|421
1698330900000|2023-10-26 14:35:00|425.36|418.76|422.11|415.51|426.11|419.51|418.81|412.21|421
1698331200000|2023-10-26 14:40:00|422.12|415.52|423.54|416.94|424.11|417.51|421.44|414.84|436
1698331500000|2023-10-26 14:45:00|423.53|416.93|426.51|419.91|426.71|420.11|423.13|416.53|655
1698331800000|2023-10-26 14:50:00|426.52|419.92|426.48|419.88|426.85|420.25|425.81|419.21|574
1698332100000|2023-10-26 14:55:00|426.47|419.87|427.3|420.7|427.4|420.8|426.42|419.82|483
1698332400000|2023-10-26 15:00:00|427.31|420.71|425.7|419.1|428.05|421.45|425.54|418.94|521
1698332700000|2023-10-26 15:05:00|425.71|419.11|424.45|417.85|425.76|419.16|424.3|417.7|563
1698333000000|2023-10-26 15:10:00|424.44|417.84|424.05|417.45|424.95|418.35|423.59|416.99|502
1698333300000|2023-10-26 15:15:00|424.06|417.46|421.65|415.05|424.28|417.68|421.51|414.91|596
1698333600000|2023-10-26 15:20:00|421.64|415.04|422|415.4|422.39|415.79|420.51|413.91|707
1698333900000|2023-10-26 15:25:00|422.01|415.41|420.12|413.52|422.02|415.42|419.54|412.94|642
1698334200000|2023-10-26 15:30:00|420.09|413.49|422.99|416.39|422.99|416.39|418.99|412.39|630
1698334500000|2023-10-26 15:35:00|423|416.4|422.51|415.91|423.11|416.51|422.21|415.61|562
1698334800000|2023-10-26 15:40:00|422.52|415.92|421.22|414.62|422.73|416.13|420.72|414.12|545
1698335100000|2023-10-26 15:45:00|421.24|414.64|423.21|416.61|423.31|416.71|420.55|413.95|475
1698335400000|2023-10-26 15:50:00|423.22|416.62|423.35|416.75|423.35|416.75|422.45|415.85|485
1698335700000|2023-10-26 15:55:00|423.34|416.74|423.4|416.8|423.96|417.36|423.03|416.43|535
1698336000000|2023-10-26 16:00:00|423.43|416.83|423.76|417.16|423.86|417.26|422.83|416.23|420
1698336300000|2023-10-26 16:05:00|423.73|417.13|421.88|415.28|423.76|417.16|421.87|415.27|439
1698336600000|2023-10-26 16:10:00|421.87|415.27|421.82|415.22|422.29|415.69|421.54|414.94|381
1698336900000|2023-10-26 16:15:00|421.81|415.21|422.44|415.84|423.53|416.93|421.67|415.07|459
1698337200000|2023-10-26 16:20:00|422.4|415.8|421.4|414.8|422.43|415.83|421.19|414.59|562
1698337500000|2023-10-26 16:25:00|421.41|414.81|422.72|416.12|423.31|416.71|420.92|414.32|531
1698337800000|2023-10-26 16:30:00|422.71|416.11|421.77|415.17|423.42|416.82|421.02|414.42|467
1698338100000|2023-10-26 16:35:00|421.78|415.18|421.14|414.54|422.55|415.95|421.14|414.54|609
1698338400000|2023-10-26 16:40:00|421.16|414.56|421.16|414.56|422.01|415.41|420.83|414.23|553
1698338700000|2023-10-26 16:45:00|421.17|414.57|421.19|414.59|421.92|415.32|420.78|414.18|510
1698339000000|2023-10-26 16:50:00|421.17|414.57|420.89|414.29|421.78|415.18|420.26|413.66|537
1698339300000|2023-10-26 16:55:00|420.88|414.28|420.97|414.37|422.06|415.46|420.85|414.25|580
1698339600000|2023-10-26 17:00:00|421.01|414.41|422.19|415.59|422.36|415.76|420.88|414.28|504
1698339900000|2023-10-26 17:05:00|422.2|415.6|423.21|416.61|423.38|416.78|421.93|415.33|487
1698340200000|2023-10-26 17:10:00|423.22|416.62|423.31|416.71|423.97|417.37|423.08|416.48|385
1698340500000|2023-10-26 17:15:00|423.35|416.75|423.83|417.23|424.07|417.47|422.57|415.97|356
1698340800000|2023-10-26 17:20:00|423.84|417.24|424.12|417.52|424.53|417.93|423.61|417.01|359
1698341100000|2023-10-26 17:25:00|424.11|417.51|424.94|418.34|424.94|418.34|423.7|417.1|390
1698341400000|2023-10-26 17:30:00|424.93|418.33|425.11|418.51|425.24|418.64|424.21|417.61|370
1698341700000|2023-10-26 17:35:00|425.07|418.47|424.43|417.83|425.24|418.64|423.67|417.07|371
1698342000000|2023-10-26 17:40:00|424.42|417.82|424.72|418.12|425.08|418.48|424.23|417.63|329
1698342300000|2023-10-26 17:45:00|424.73|418.13|425.49|418.89|425.57|418.97|424.57|417.97|264
1698342600000|2023-10-26 17:50:00|425.43|418.83|425.49|418.89|425.58|418.98|425|418.4|229
1698342900000|2023-10-26 17:55:00|425.53|418.93|426.13|419.53|426.22|419.62|425.43|418.83|188
1698343200000|2023-10-26 18:00:00|426.18|419.58|426.27|419.67|426.27|419.67|425.66|419.06|174
1698343500000|2023-10-26 18:05:00|426.19|419.59|425.76|419.16|426.22|419.62|425.76|419.16|181
1698343800000|2023-10-26 18:10:00|425.78|419.18|426.52|419.92|426.66|420.06|425.55|418.95|163
1698344100000|2023-10-26 18:15:00|426.51|419.91|425.32|418.72|426.68|420.08|425.21|418.61|319
1698344400000|2023-10-26 18:20:00|425.28|418.68|425.03|418.43|425.75|419.15|425.03|418.43|286
1698344700000|2023-10-26 18:25:00|425.02|418.42|425.21|418.61|425.34|418.74|424.74|418.14|278
1698345000000|2023-10-26 18:30:00|425.22|418.62|425.86|419.26|426.2|419.6|425|418.4|323
1698345300000|2023-10-26 18:35:00|425.87|419.27|425.44|418.84|425.98|419.38|425.28|418.68|333
1698345600000|2023-10-26 18:40:00|425.43|418.83|424.43|417.83|425.45|418.85|424.41|417.81|368
1698345900000|2023-10-26 18:45:00|424.41|417.81|424.21|417.61|424.81|418.21|424.17|417.57|359
1698346200000|2023-10-26 18:50:00|424.17|417.57|424.1|417.5|424.48|417.88|424|417.4|227
1698346500000|2023-10-26 18:55:00|424.12|417.52|424.06|417.46|424.54|417.94|423.98|417.38|279
1698346800000|2023-10-26 19:00:00|424.04|417.44|424.27|417.67|424.27|417.67|423.71|417.11|259
1698347100000|2023-10-26 19:05:00|424.26|417.66|425.13|418.53|425.13|418.53|424.16|417.56|265
1698347400000|2023-10-26 19:10:00|425.1|418.5|425.02|418.42|425.25|418.65|424.77|418.17|143
1698347700000|2023-10-26 19:15:00|425.03|418.43|425.4|418.8|425.56|418.96|424.94|418.34|142
1698348000000|2023-10-26 19:20:00|425.41|418.81|425.37|418.77|425.95|419.35|425.15|418.55|347
1698348300000|2023-10-26 19:25:00|425.32|418.72|425.27|418.67|425.68|419.08|425.18|418.58|185
1698348600000|2023-10-26 19:30:00|425.26|418.66|424.79|418.19|425.62|419.02|424.69|418.09|252
1698348900000|2023-10-26 19:35:00|424.8|418.2|425.91|419.31|425.93|419.33|424.79|418.19|223
1698349200000|2023-10-26 19:40:00|425.87|419.27|426.6|420|426.64|420.04|425.8|419.2|156
1698349500000|2023-10-26 19:45:00|426.59|419.99|427.01|420.41|427.08|420.48|426.42|419.82|163
1698349800000|2023-10-26 19:50:00|427.03|420.43|427.29|420.69|427.56|420.96|427|420.4|118
1698350100000|2023-10-26 19:55:00|427.28|420.68|427.25|420.65|427.7|421.1|427.03|420.43|277
1698350400000|2023-10-26 20:00:00|427.24|420.64|427.9|421.3|428.09|421.49|426.4|419.8|393
1698350700000|2023-10-26 20:05:00|427.86|421.26|427.56|420.96|428|421.4|427.15|420.55|345
1698351000000|2023-10-26 20:10:00|427.58|420.98|427.91|421.31|428.08|421.48|427.38|420.78|311
1698351300000|2023-10-26 20:15:00|428.03|421.43|426.95|420.35|428.03|421.43|426.95|420.35|246
1698351600000|2023-10-26 20:20:00|426.96|420.36|427.15|420.55|427.33|420.73|426.51|419.91|325
1698351900000|2023-10-26 20:25:00|427.16|420.56|427.91|421.31|428|421.4|427.15|420.55|223
1698352200000|2023-10-26 20:30:00|427.92|421.32|426.75|420.15|427.96|421.36|426.72|420.12|225
1698352500000|2023-10-26 20:35:00|426.78|420.18|427.22|420.62|427.36|420.76|426.75|420.15|265
1698352800000|2023-10-26 20:40:00|427.31|420.71|427.98|421.38|427.99|421.39|427.31|420.71|169
1698353100000|2023-10-26 20:45:00|427.99|421.39|427.44|420.84|428.01|421.41|427.21|420.61|215
1698353400000|2023-10-26 20:50:00|427.56|420.96|427.44|420.84|427.58|420.98|427.25|420.65|123
1698353700000|2023-10-26 20:55:00|427.4|420.8|426.98|420.38|427.5|420.9|426.98|420.38|152
1698354000000|2023-10-26 21:00:00|426.96|420.36|425.64|419.04|427.02|420.42|425.64|419.04|241
1698354300000|2023-10-26 21:05:00|425.66|419.06|426.71|420.11|426.71|420.11|425.66|419.06|161
1698354600000|2023-10-26 21:10:00|426.92|420.32|426.47|419.87|426.92|420.32|426.25|419.65|106
1698354900000|2023-10-26 21:15:00|426.35|419.75|425.86|419.26|426.35|419.75|425.23|418.63|253
1698355200000|2023-10-26 21:20:00|425.75|419.15|425.04|418.44|425.75|419.15|424.9|418.3|338
1698355500000|2023-10-26 21:25:00|424.99|418.39|425.2|418.6|425.25|418.65|424.87|418.27|106
1698355800000|2023-10-26 21:30:00|425.24|418.64|424.66|418.06|425.24|418.64|424.52|417.92|205
1698356100000|2023-10-26 21:35:00|424.67|418.07|425.2|418.6|425.2|418.6|424.2|417.6|225
1698356400000|2023-10-26 21:40:00|425.21|418.61|425.35|418.75|425.36|418.76|425.21|418.61|46
1698356700000|2023-10-26 21:45:00|425.36|418.76|425.43|418.83|425.43|418.83|425.31|418.71|24
1698357000000|2023-10-26 21:50:00|425.44|418.84|425.91|419.31|425.91|419.31|425.44|418.84|59
1698357300000|2023-10-26 21:55:00|425.99|419.39|426.24|419.64|426.37|419.77|425.99|419.39|60
1698357600000|2023-10-26 22:00:00|426.19|419.59|426.71|420.11|426.76|420.16|426.15|419.55|92
1698357900000|2023-10-26 22:05:00|426.72|420.12|426.84|420.24|426.84|420.24|426.46|419.86|82
1698358200000|2023-10-26 22:10:00|426.91|420.31|427.46|420.86|427.7|421.1|426.71|420.11|106
1698358500000|2023-10-26 22:15:00|427.34|420.74|427.31|420.71|427.71|421.11|427.19|420.59|123
1698358800000|2023-10-26 22:20:00|427.38|420.78|427.2|420.6|427.42|420.82|426.57|419.97|172
1698359100000|2023-10-26 22:25:00|427.23|420.63|427.79|421.19|427.84|421.24|427.15|420.55|163
1698359400000|2023-10-26 22:30:00|427.83|421.23|426.83|420.23|427.85|421.25|426.83|420.23|334
1698359700000|2023-10-26 22:35:00|426.86|420.26|427.6|421|427.86|421.26|426.86|420.26|321
1698360000000|2023-10-26 22:40:00|427.64|421.04|427.56|420.96|427.67|421.07|427.35|420.75|262
1698360300000|2023-10-26 22:45:00|427.63|421.03|427.55|420.95|427.96|421.36|427.48|420.88|356
1698360600000|2023-10-26 22:50:00|427.56|420.96|427.72|421.12|427.72|421.12|427.11|420.51|254
1698360900000|2023-10-26 22:55:00|427.76|421.16|427.95|421.35|428.12|421.52|427.56|420.96|250
1698361200000|2023-10-26 23:00:00|427.96|421.36|427.26|420.66|427.98|421.38|427.16|420.56|202
1698361500000|2023-10-26 23:05:00|427.25|420.65|428.14|421.54|428.19|421.59|427.25|420.65|155
1698361800000|2023-10-26 23:10:00|428.13|421.53|428.55|421.95|428.55|421.95|428.03|421.43|133
1698362100000|2023-10-26 23:15:00|428.54|421.94|428.42|421.82|428.62|422.02|428.18|421.58|286
1698362400000|2023-10-26 23:20:00|428.45|421.85|428.02|421.42|428.54|421.94|427.72|421.12|295
1698362700000|2023-10-26 23:25:00|428.05|421.45|427.53|420.93|428.05|421.45|427.31|420.71|250
1698363000000|2023-10-26 23:30:00|427.52|420.92|427.13|420.53|427.59|420.99|426.82|420.22|112
1698363300000|2023-10-26 23:35:00|427.14|420.54|427.62|421.02|427.63|421.03|426.99|420.39|239
1698363600000|2023-10-26 23:40:00|427.61|421.01|427|420.4|427.66|421.06|426.66|420.06|245
1698363900000|2023-10-26 23:45:00|427.05|420.45|427.06|420.46|427.08|420.48|426.61|420.01|312
1698364200000|2023-10-26 23:50:00|427.05|420.45|427.02|420.42|427.59|420.99|426.94|420.34|178
1698364500000|2023-10-26 23:55:00|427.03|420.43|427.12|420.52|427.45|420.85|426.95|420.35|221
1698364800000|2023-10-27 00:00:00|427.14|420.54|426.67|420.07|427.4|420.8|426.39|419.79|487
1698365100000|2023-10-27 00:05:00|426.66|420.06|425.91|419.31|426.69|420.09|425.6|419|445
1698365400000|2023-10-27 00:10:00|425.9|419.3|425.8|419.2|425.93|419.33|424.88|418.28|270
1698365700000|2023-10-27 00:15:00|425.76|419.16|425.07|418.47|425.94|419.34|424.41|417.81|382
1698366000000|2023-10-27 00:20:00|425.15|418.55|425.87|419.27|425.88|419.28|425.06|418.46|194
1698366300000|2023-10-27 00:25:00|425.86|419.26|424.96|418.36|426.11|419.51|424.58|417.98|276
1698366600000|2023-10-27 00:30:00|424.98|418.38|425.16|418.56|425.52|418.92|424.23|417.63|376
1698366900000|2023-10-27 00:35:00|425.09|418.49|423.99|417.39|425.36|418.76|423.94|417.34|304
1698367200000|2023-10-27 00:40:00|424.06|417.46|423.14|416.54|424.2|417.6|422.95|416.35|319
1698367500000|2023-10-27 00:45:00|423.16|416.56|422.92|416.32|423.36|416.76|422.46|415.86|417
1698367800000|2023-10-27 00:50:00|422.91|416.31|423.22|416.62|423.24|416.64|421.98|415.38|516
1698368100000|2023-10-27 00:55:00|423.21|416.61|423.63|417.03|424.24|417.64|423.13|416.53|378
1698368400000|2023-10-27 01:00:00|423.61|417.01|421.9|415.3|424.37|417.77|421.38|414.78|528
1698368700000|2023-10-27 01:05:00|421.91|415.31|421.35|414.75|422.54|415.94|420.23|413.63|613
1698369000000|2023-10-27 01:10:00|421.37|414.77|422.97|416.37|422.98|416.38|421.23|414.63|454
1698369300000|2023-10-27 01:15:00|422.94|416.34|420.9|414.3|422.96|416.36|420.6|414|498
1698369600000|2023-10-27 01:20:00|420.92|414.32|421.08|414.48|421.59|414.99|420.31|413.71|499
1698369900000|2023-10-27 01:25:00|421.11|414.51|420.71|414.11|421.17|414.57|420.18|413.58|395
1698370200000|2023-10-27 01:30:00|420.72|414.12|420.1|413.5|421.61|415.01|418.91|412.31|408
1698370500000|2023-10-27 01:35:00|420.09|413.49|420.22|413.62|420.52|413.92|419.72|413.12|283
1698370800000|2023-10-27 01:40:00|420.21|413.61|420.36|413.76|420.57|413.97|420.07|413.47|308
1698371100000|2023-10-27 01:45:00|420.37|413.77|418.39|411.79|420.37|413.77|417.85|411.25|490
1698371400000|2023-10-27 01:50:00|418.4|411.8|416.14|409.54|418.5|411.9|415.55|408.95|568
1698371700000|2023-10-27 01:55:00|416.17|409.57|416.35|409.75|417.18|410.58|415.73|409.13|648
1698372000000|2023-10-27 02:00:00|416.36|409.76|416.85|410.25|416.85|410.25|415.45|408.85|532
1698372300000|2023-10-27 02:05:00|416.86|410.26|418.44|411.84|418.45|411.85|416.57|409.97|383
1698372600000|2023-10-27 02:10:00|418.45|411.85|418.83|412.23|419.25|412.65|418.04|411.44|386
1698372900000|2023-10-27 02:15:00|418.84|412.24|419.37|412.77|419.47|412.87|418.78|412.18|219
1698373200000|2023-10-27 02:20:00|419.42|412.82|419.97|413.37|420.44|413.84|419.37|412.77|260
1698373500000|2023-10-27 02:25:00|419.94|413.34|419.88|413.28|420.31|413.71|419.77|413.17|312
1698373800000|2023-10-27 02:30:00|419.84|413.24|420.39|413.79|420.87|414.27|419.78|413.18|236
1698374100000|2023-10-27 02:35:00|420.38|413.78|420.68|414.08|420.86|414.26|419.81|413.21|167
1698374400000|2023-10-27 02:40:00|420.71|414.11|420.49|413.89|420.79|414.19|420.34|413.74|176
1698374700000|2023-10-27 02:45:00|420.52|413.92|420.78|414.18|420.94|414.34|420.4|413.8|290
1698375000000|2023-10-27 02:50:00|420.79|414.19|420.16|413.56|421.17|414.57|419.99|413.39|275
1698375300000|2023-10-27 02:55:00|420.14|413.54|420.12|413.52|420.48|413.88|419.85|413.25|233
1698375600000|2023-10-27 03:00:00|420.11|413.51|420.4|413.8|420.75|414.15|419.9|413.3|339
1698375900000|2023-10-27 03:05:00|420.42|413.82|420.68|414.08|420.91|414.31|420.01|413.41|376
1698376200000|2023-10-27 03:10:00|420.67|414.07|420.69|414.09|420.87|414.27|420.29|413.69|244
1698376500000|2023-10-27 03:15:00|420.68|414.08|421.67|415.07|421.73|415.13|420.47|413.87|205
1698376800000|2023-10-27 03:20:00|421.72|415.12|421.38|414.78|421.76|415.16|421.25|414.65|142
1698377100000|2023-10-27 03:25:00|421.41|414.81|420.7|414.1|421.47|414.87|420.64|414.04|249
1698377400000|2023-10-27 03:30:00|420.71|414.11|421.24|414.64|421.8|415.2|420.69|414.09|251
1698377700000|2023-10-27 03:35:00|421.25|414.65|421.12|414.52|421.72|415.12|420.82|414.22|302
1698378000000|2023-10-27 03:40:00|421.09|414.49|421.49|414.89|421.53|414.93|420.92|414.32|292
1698378300000|2023-10-27 03:45:00|421.5|414.9|420.64|414.04|421.78|415.18|420.43|413.83|251
1698378600000|2023-10-27 03:50:00|420.65|414.05|421.69|415.09|421.8|415.2|420.63|414.03|304
1698378900000|2023-10-27 03:55:00|421.7|415.1|421.52|414.92|421.75|415.15|421.21|414.61|214
1698379200000|2023-10-27 04:00:00|421.54|414.94|421.33|414.73|421.71|415.11|421.14|414.54|270
1698379500000|2023-10-27 04:05:00|421.32|414.72|422.16|415.56|422.16|415.56|421.23|414.63|220
1698379800000|2023-10-27 04:10:00|422.17|415.57|421.81|415.21|422.23|415.63|421.49|414.89|234
1698380100000|2023-10-27 04:15:00|421.82|415.22|420.24|413.64|422.01|415.41|420.17|413.57|335
1698380400000|2023-10-27 04:20:00|420.22|413.62|419.82|413.22|420.73|414.13|419.79|413.19|369
1698380700000|2023-10-27 04:25:00|419.83|413.23|420.02|413.42|420.52|413.92|419.81|413.21|264
1698381000000|2023-10-27 04:30:00|420.05|413.45|419.83|413.23|420.17|413.57|419.81|413.21|267
1698381300000|2023-10-27 04:35:00|419.82|413.22|419.69|413.09|420.1|413.5|419.69|413.09|221
1698381600000|2023-10-27 04:40:00|419.72|413.12|419.53|412.93|419.82|413.22|419.39|412.79|147
1698381900000|2023-10-27 04:45:00|419.52|412.92|421.87|415.27|421.89|415.29|419.51|412.91|310
1698382200000|2023-10-27 04:50:00|421.86|415.26|421.6|415|422.08|415.48|421.32|414.72|266
1698382500000|2023-10-27 04:55:00|421.66|415.06|421.33|414.73|421.9|415.3|421.09|414.49|358
1698382800000|2023-10-27 05:00:00|421.34|414.74|420.24|413.64|421.42|414.82|420.17|413.57|420
1698383100000|2023-10-27 05:05:00|420.23|413.63|419.82|413.22|420.51|413.91|419.62|413.02|310
1698383400000|2023-10-27 05:10:00|419.81|413.21|419.74|413.14|420.06|413.46|419.64|413.04|241
1698383700000|2023-10-27 05:15:00|419.73|413.13|418.09|411.49|419.77|413.17|418.08|411.48|397
1698384000000|2023-10-27 05:20:00|418.07|411.47|417.49|410.89|418.42|411.82|417.2|410.6|487
1698384300000|2023-10-27 05:25:00|417.55|410.95|418.53|411.93|418.6|412|417.55|410.95|256
1698384600000|2023-10-27 05:30:00|418.54|411.94|419.5|412.9|419.78|413.18|418.43|411.83|312
1698384900000|2023-10-27 05:35:00|419.61|413.01|419.59|412.99|420.1|413.5|419.29|412.69|370
1698385200000|2023-10-27 05:40:00|419.58|412.98|420.48|413.88|420.57|413.97|419.04|412.44|397
1698385500000|2023-10-27 05:45:00|420.43|413.83|420.28|413.68|420.78|414.18|419.4|412.8|412
1698385800000|2023-10-27 05:50:00|420.24|413.64|420.36|413.76|420.46|413.86|419.4|412.8|419
1698386100000|2023-10-27 05:55:00|420.35|413.75|420.31|413.71|420.52|413.92|419.63|413.03|385
1698386400000|2023-10-27 06:00:00|420.3|413.7|420.06|413.46|420.58|413.98|419.87|413.27|332
1698386700000|2023-10-27 06:05:00|420.08|413.48|420.85|414.25|420.85|414.25|419.88|413.28|328
1698387000000|2023-10-27 06:10:00|420.86|414.26|421.67|415.07|421.79|415.19|420.73|414.13|315
1698387300000|2023-10-27 06:15:00|421.68|415.08|421.64|415.04|421.82|415.22|421.22|414.62|230
1698387600000|2023-10-27 06:20:00|421.63|415.03|421.46|414.86|421.65|415.05|420.95|414.35|200
1698387900000|2023-10-27 06:25:00|421.45|414.85|421.05|414.45|421.48|414.88|420.5|413.9|233
1698388200000|2023-10-27 06:30:00|421.06|414.46|421.16|414.56|421.85|415.25|421.03|414.43|299
1698388500000|2023-10-27 06:35:00|421.17|414.57|421.26|414.66|421.71|415.11|421.16|414.56|235
1698388800000|2023-10-27 06:40:00|421.24|414.64|420.45|413.85|421.49|414.89|420.43|413.83|192
1698389100000|2023-10-27 06:45:00|420.46|413.86|420.64|414.04|420.82|414.22|420.45|413.85|139
1698389400000|2023-10-27 06:50:00|420.67|414.07|421.61|415.01|421.64|415.04|420.43|413.83|173
1698389700000|2023-10-27 06:55:00|421.65|415.05|422.55|415.95|422.77|416.17|421.62|415.02|292
1698390000000|2023-10-27 07:00:00|422.54|415.94|421.7|415.1|422.63|416.03|421.39|414.79|333
1698390300000|2023-10-27 07:05:00|421.71|415.11|421.67|415.07|422.53|415.93|421.4|414.8|304
1698390600000|2023-10-27 07:10:00|421.66|415.06|421.33|414.73|421.8|415.2|421.32|414.72|213
1698390900000|2023-10-27 07:15:00|421.34|414.74|421.59|414.99|421.95|415.35|421.11|414.51|331
1698391200000|2023-10-27 07:20:00|421.6|415|420.47|413.87|421.61|415.01|420.45|413.85|188
1698391500000|2023-10-27 07:25:00|420.45|413.85|420.25|413.65|420.69|414.09|420.23|413.63|232
1698391800000|2023-10-27 07:30:00|420.23|413.63|419.85|413.25|420.59|413.99|419.81|413.21|339
1698392100000|2023-10-27 07:35:00|419.84|413.24|418.91|412.31|420.04|413.44|418.91|412.31|352
1698392400000|2023-10-27 07:40:00|418.92|412.32|418.06|411.46|418.98|412.38|417.94|411.34|363
1698392700000|2023-10-27 07:45:00|418.04|411.44|416.97|410.37|418.15|411.55|416.69|410.09|424
1698393000000|2023-10-27 07:50:00|416.96|410.36|416.39|409.79|417.14|410.54|416.35|409.75|466
1698393300000|2023-10-27 07:55:00|416.4|409.8|416.15|409.55|417.05|410.45|415.96|409.36|450
1698393600000|2023-10-27 08:00:00|416.31|409.71|416.86|410.26|417.22|410.62|415.94|409.34|479
1698393900000|2023-10-27 08:05:00|416.84|410.24|417.3|410.7|417.3|410.7|416.16|409.56|300
1698394200000|2023-10-27 08:10:00|417.29|410.69|416.89|410.29|417.58|410.98|416.89|410.29|270
1698394500000|2023-10-27 08:15:00|416.9|410.3|417.67|411.07|417.7|411.1|416.89|410.29|157
1698394800000|2023-10-27 08:20:00|417.71|411.11|417.46|410.86|418.1|411.5|417.39|410.79|189
1698395100000|2023-10-27 08:25:00|417.47|410.87|417.6|411|418.11|411.51|417.29|410.69|377
1698395400000|2023-10-27 08:30:00|417.58|410.98|418.06|411.46|418.07|411.47|416.9|410.3|319
1698395700000|2023-10-27 08:35:00|418.1|411.5|418.61|412.01|418.65|412.05|418.1|411.5|245
1698396000000|2023-10-27 08:40:00|418.62|412.02|418.91|412.31|418.96|412.36|418.52|411.92|131
1698396300000|2023-10-27 08:45:00|418.9|412.3|419.86|413.26|420.01|413.41|418.9|412.3|303
1698396600000|2023-10-27 08:50:00|419.91|413.31|418.85|412.25|419.96|413.36|418.72|412.12|282
1698396900000|2023-10-27 08:55:00|418.78|412.18|419.11|412.51|419.66|413.06|418.76|412.16|228
1698397200000|2023-10-27 09:00:00|419.12|412.52|419.92|413.32|419.97|413.37|419.11|412.51|224
1698397500000|2023-10-27 09:05:00|419.78|413.18|420.27|413.67|420.29|413.69|419.78|413.18|196
1698397800000|2023-10-27 09:10:00|420.26|413.66|420.22|413.62|420.35|413.75|419.75|413.15|217
1698398100000|2023-10-27 09:15:00|420.23|413.63|419.64|413.04|420.38|413.78|419.64|413.04|165
1698398400000|2023-10-27 09:20:00|419.67|413.07|420.26|413.66|420.42|413.82|419.65|413.05|119
1698398700000|2023-10-27 09:25:00|420.3|413.7|420.46|413.86|420.53|413.93|420.15|413.55|135
1698399000000|2023-10-27 09:30:00|420.48|413.88|420.21|413.61|420.51|413.91|419.7|413.1|202
1698399300000|2023-10-27 09:35:00|420.09|413.49|420.62|414.02|420.76|414.16|419.62|413.02|206
1698399600000|2023-10-27 09:40:00|420.61|414.01|420.85|414.25|421.11|414.51|420.01|413.41|306
1698399900000|2023-10-27 09:45:00|420.84|414.24|420.8|414.2|421.13|414.53|420.76|414.16|163
1698400200000|2023-10-27 09:50:00|420.76|414.16|421.18|414.58|421.51|414.91|420.73|414.13|225
1698400500000|2023-10-27 09:55:00|421.35|414.75|421.55|414.95|421.58|414.98|421.14|414.54|183
1698400800000|2023-10-27 10:00:00|421.54|414.94|421.31|414.71|421.56|414.96|421.12|414.52|186
1698401100000|2023-10-27 10:05:00|421.3|414.7|420.36|413.76|421.3|414.7|420.32|413.72|157
1698401400000|2023-10-27 10:10:00|420.35|413.75|419.96|413.36|420.35|413.75|419.83|413.23|125
1698401700000|2023-10-27 10:15:00|419.97|413.37|420.69|414.09|420.74|414.14|419.97|413.37|157
1698402000000|2023-10-27 10:20:00|420.63|414.03|420.25|413.65|420.76|414.16|420.25|413.65|203
1698402300000|2023-10-27 10:25:00|420.24|413.64|419.78|413.18|420.52|413.92|419.72|413.12|328
1698402600000|2023-10-27 10:30:00|419.8|413.2|419.52|412.92|419.8|413.2|419.13|412.53|205
1698402900000|2023-10-27 10:35:00|419.51|412.91|419.28|412.68|419.66|413.06|419.22|412.62|198
1698403200000|2023-10-27 10:40:00|419.27|412.67|419.31|412.71|419.9|413.3|419.2|412.6|222
1698403500000|2023-10-27 10:45:00|419.33|412.73|419.8|413.2|419.81|413.21|419.11|412.51|167
1698403800000|2023-10-27 10:50:00|419.82|413.22|419.27|412.67|420.18|413.58|419.23|412.63|266
1698404100000|2023-10-27 10:55:00|419.26|412.66|419.17|412.57|419.54|412.94|419.09|412.49|212
1698404400000|2023-10-27 11:00:00|419.21|412.61|419.1|412.5|419.36|412.76|418.89|412.29|215
1698404700000|2023-10-27 11:05:00|419.14|412.54|417.58|410.98|419.26|412.66|417.53|410.93|331
1698405000000|2023-10-27 11:10:00|417.57|410.97|417.39|410.79|417.66|411.06|417.05|410.45|306
1698405300000|2023-10-27 11:15:00|417.45|410.85|416.83|410.23|417.55|410.95|416.63|410.03|198
1698405600000|2023-10-27 11:20:00|416.8|410.2|416.12|409.52|416.8|410.2|415.95|409.35|210
1698405900000|2023-10-27 11:25:00|416.11|409.51|416|409.4|416.58|409.98|415.63|409.03|315
1698406200000|2023-10-27 11:30:00|416.01|409.41|415.66|409.06|416.01|409.41|415.09|408.49|224
1698406500000|2023-10-27 11:35:00|415.65|409.05|414.23|407.63|415.81|409.21|414.17|407.57|389
1698406800000|2023-10-27 11:40:00|414.22|407.62|414.46|407.86|415.32|408.72|414.13|407.53|361
1698407100000|2023-10-27 11:45:00|414.47|407.87|415.4|408.8|415.48|408.88|414.45|407.85|248
1698407400000|2023-10-27 11:50:00|415.39|408.79|415.62|409.02|416.34|409.74|415.25|408.65|252
1698407700000|2023-10-27 11:55:00|415.63|409.03|415.61|409.01|416.02|409.42|415.26|408.66|217
1698408000000|2023-10-27 12:00:00|415.6|409|415.71|409.11|416.68|410.08|415.55|408.95|285
1698408300000|2023-10-27 12:05:00|415.7|409.1|415.88|409.28|416.07|409.47|414.36|407.76|400
1698408600000|2023-10-27 12:10:00|415.87|409.27|415.1|408.5|416.07|409.47|414.91|408.31|340
1698408900000|2023-10-27 12:15:00|415.09|408.49|416.34|409.74|416.39|409.79|415.05|408.45|391
1698409200000|2023-10-27 12:20:00|416.3|409.7|415.99|409.39|416.66|410.06|415.98|409.38|303
1698409500000|2023-10-27 12:25:00|416|409.4|414.56|407.96|416.06|409.46|414.48|407.88|308
1698409800000|2023-10-27 12:30:00|414.64|408.04|416.19|409.59|416.26|409.66|414.33|407.73|499
1698410100000|2023-10-27 12:35:00|416.23|409.63|416.36|409.76|416.61|410.01|415.66|409.06|440
1698410400000|2023-10-27 12:40:00|416.35|409.75|417.28|410.68|417.3|410.7|416.08|409.48|409
1698410700000|2023-10-27 12:45:00|417.31|410.71|418.96|412.36|419.11|412.51|417.13|410.53|520
1698411000000|2023-10-27 12:50:00|418.92|412.32|419.98|413.38|420.15|413.55|418.89|412.29|571
1698411300000|2023-10-27 12:55:00|419.95|413.35|419.35|412.75|420.19|413.59|418.58|411.98|467
1698411600000|2023-10-27 13:00:00|419.34|412.74|420.24|413.64|420.69|414.09|418.73|412.13|415
1698411900000|2023-10-27 13:05:00|420.23|413.63|420.82|414.22|420.9|414.3|419.91|413.31|411
1698412200000|2023-10-27 13:10:00|420.81|414.21|420.86|414.26|421.34|414.74|420.48|413.88|337
1698412500000|2023-10-27 13:15:00|420.87|414.27|420.55|413.95|421.4|414.8|420.38|413.78|382
1698412800000|2023-10-27 13:20:00|420.62|414.02|420.53|413.93|420.73|414.13|419.61|413.01|395
1698413100000|2023-10-27 13:25:00|420.54|413.94|421.58|414.98|421.63|415.03|420.53|413.93|350
1698413400000|2023-10-27 13:30:00|421.6|415|422|415.4|422.08|415.48|420.82|414.22|416
1698413700000|2023-10-27 13:35:00|421.99|415.39|421.4|414.8|422.37|415.77|421.24|414.64|496
1698414000000|2023-10-27 13:40:00|421.39|414.79|421.22|414.62|421.93|415.33|420.62|414.02|531
1698414300000|2023-10-27 13:45:00|421.21|414.61|420.85|414.25|421.77|415.17|420.56|413.96|508
1698414600000|2023-10-27 13:50:00|420.83|414.23|421.1|414.5|421.62|415.02|420.54|413.94|562
1698414900000|2023-10-27 13:55:00|421.06|414.46|421.17|414.57|421.62|415.02|420.75|414.15|422
1698415200000|2023-10-27 14:00:00|421.16|414.56|419.37|412.77|421.39|414.79|419.31|412.71|598
1698415500000|2023-10-27 14:05:00|419.38|412.78|419.47|412.87|419.88|413.28|418.56|411.96|571
1698415800000|2023-10-27 14:10:00|419.46|412.86|418.6|412|419.59|412.99|418.47|411.87|520
1698416100000|2023-10-27 14:15:00|418.61|412.01|418.32|411.72|418.76|412.16|418.31|411.71|372
1698416400000|2023-10-27 14:20:00|418.34|411.74|416.36|409.76|418.49|411.89|416.23|409.63|499
1698416700000|2023-10-27 14:25:00|416.35|409.75|416.57|409.97|417.34|410.74|416.24|409.64|649
1698417000000|2023-10-27 14:30:00|416.58|409.98|415.58|408.98|416.79|410.19|414.14|407.54|455
1698417300000|2023-10-27 14:35:00|415.59|408.99|416.22|409.62|417.05|410.45|415.55|408.95|518
1698417600000|2023-10-27 14:40:00|416.28|409.68|417.47|410.87|417.61|411.01|416.14|409.54|321
1698417900000|2023-10-27 14:45:00|417.45|410.85|416.72|410.12|417.62|411.02|416.21|409.61|389
1698418200000|2023-10-27 14:50:00|416.73|410.13|416.93|410.33|417.23|410.63|416.72|410.12|409
1698418500000|2023-10-27 14:55:00|416.94|410.34|416.58|409.98|417.26|410.66|416.23|409.63|372
1698418800000|2023-10-27 15:00:00|416.64|410.04|415.52|408.92|416.64|410.04|415.23|408.63|517
1698419100000|2023-10-27 15:05:00|415.53|408.93|415.79|409.19|416.78|410.18|414.99|408.39|590
1698419400000|2023-10-27 15:10:00|415.8|409.2|416.39|409.79|416.39|409.79|415.44|408.84|439
1698419700000|2023-10-27 15:15:00|416.37|409.77|417.29|410.69|417.46|410.86|416.36|409.76|360
1698420000000|2023-10-27 15:20:00|417.27|410.67|417.46|410.86|417.46|410.86|416.59|409.99|492
1698420300000|2023-10-27 15:25:00|417.47|410.87|417.66|411.06|417.9|411.3|416.95|410.35|418
1698420600000|2023-10-27 15:30:00|417.67|411.07|419.24|412.64|419.27|412.67|417.67|411.07|399
1698420900000|2023-10-27 15:35:00|419.23|412.63|419.52|412.92|419.83|413.23|418.99|412.39|238
1698421200000|2023-10-27 15:40:00|419.53|412.93|420.84|414.24|420.84|414.24|419.35|412.75|251
1698421500000|2023-10-27 15:45:00|420.9|414.3|419.46|412.86|421.52|414.92|419.46|412.86|352
1698421800000|2023-10-27 15:50:00|419.25|412.65|419.67|413.07|420.26|413.66|419.24|412.64|565
1698422100000|2023-10-27 15:55:00|419.66|413.06|420.27|413.67|420.27|413.67|419.57|412.97|418
1698422400000|2023-10-27 16:00:00|420.26|413.66|419.36|412.76|420.35|413.75|419.36|412.76|419
1698422700000|2023-10-27 16:05:00|419.35|412.75|420.23|413.63|421.09|414.49|419.34|412.74|293
1698423000000|2023-10-27 16:10:00|420.24|413.64|420.78|414.18|420.78|414.18|419.98|413.38|251
1698423300000|2023-10-27 16:15:00|420.76|414.16|420.24|413.64|421.42|414.82|419.98|413.38|333
1698423600000|2023-10-27 16:20:00|420.25|413.65|419.95|413.35|420.27|413.67|419.67|413.07|211
1698423900000|2023-10-27 16:25:00|419.97|413.37|419.93|413.33|420.21|413.61|419.2|412.6|414
1698424200000|2023-10-27 16:30:00|419.9|413.3|418.99|412.39|420.03|413.43|418.82|412.22|314
1698424500000|2023-10-27 16:35:00|419|412.4|419.08|412.48|419.08|412.48|418.73|412.13|313
1698424800000|2023-10-27 16:40:00|419.09|412.49|418.71|412.11|419.41|412.81|418.71|412.11|282
1698425100000|2023-10-27 16:45:00|418.72|412.12|416.71|410.11|418.89|412.29|416.09|409.49|352
1698425400000|2023-10-27 16:50:00|416.7|410.1|417.4|410.8|418.31|411.71|416.66|410.06|362
1698425700000|2023-10-27 16:55:00|417.38|410.78|417|410.4|417.47|410.87|416.88|410.28|398
1698426000000|2023-10-27 17:00:00|417.01|410.41|416.78|410.18|417.73|411.13|416.63|410.03|469
1698426300000|2023-10-27 17:05:00|416.71|410.11|413.81|407.21|416.79|410.19|409.52|402.92|440
1698426600000|2023-10-27 17:10:00|413.87|407.27|414.43|407.83|415.17|408.57|413.57|406.97|562
1698426900000|2023-10-27 17:15:00|414.42|407.82|416.3|409.7|416.35|409.75|414.1|407.5|441
1698427200000|2023-10-27 17:20:00|416.18|409.58|415.91|409.31|416.49|409.89|415.06|408.46|454
1698427500000|2023-10-27 17:25:00|415.9|409.3|416.43|409.83|416.81|410.21|415.9|409.3|271
1698427800000|2023-10-27 17:30:00|416.34|409.74|416.61|410.01|416.91|410.31|416|409.4|359
1698428100000|2023-10-27 17:35:00|416.6|410|415.6|409|416.93|410.33|415.56|408.96|371
1698428400000|2023-10-27 17:40:00|415.62|409.02|416.11|409.51|416.84|410.24|415.61|409.01|321
1698428700000|2023-10-27 17:45:00|416.1|409.5|416.79|410.19|416.91|410.31|415.96|409.36|340
1698429000000|2023-10-27 17:50:00|416.78|410.18|415.1|408.5|416.84|410.24|415.08|408.48|345
1698429300000|2023-10-27 17:55:00|415.09|408.49|414.42|407.82|415.79|409.19|414.38|407.78|313
1698429600000|2023-10-27 18:00:00|414.54|407.94|414.7|408.1|414.87|408.27|413.61|407.01|310
1698429900000|2023-10-27 18:05:00|414.71|408.11|411.93|405.33|414.71|408.11|411.89|405.29|270
1698430200000|2023-10-27 18:10:00|411.94|405.34|411.2|404.6|412.1|405.5|410.93|404.33|459
1698430500000|2023-10-27 18:15:00|411.21|404.61|411.85|405.25|412.22|405.62|411.07|404.47|404
1698430800000|2023-10-27 18:20:00|411.95|405.35|410.78|404.18|412.41|405.81|410.61|404.01|387
1698431100000|2023-10-27 18:25:00|410.77|404.17|409.27|402.67|411.1|404.5|408.8|402.2|548
1698431400000|2023-10-27 18:30:00|409.26|402.66|411.24|404.64|411.3|404.7|408.92|402.32|588
1698431700000|2023-10-27 18:35:00|411.2|404.6|413.7|407.1|413.7|407.1|411.17|404.57|442
1698432000000|2023-10-27 18:40:00|413.71|407.11|414.45|407.85|414.73|408.13|413.59|406.99|443
1698432300000|2023-10-27 18:45:00|414.42|407.82|413.56|406.96|414.59|407.99|412.82|406.22|532
1698432600000|2023-10-27 18:50:00|413.55|406.95|413.71|407.11|414.05|407.45|413.31|406.71|557
1698432900000|2023-10-27 18:55:00|413.7|407.1|413.78|407.18|413.89|407.29|413.29|406.69|376
1698433200000|2023-10-27 19:00:00|413.76|407.16|413.72|407.12|414.62|408.02|413.45|406.85|382
1698433500000|2023-10-27 19:05:00|413.7|407.1|414.78|408.18|414.78|408.18|413.52|406.92|323
1698433800000|2023-10-27 19:10:00|414.77|408.17|414.56|407.96|415.1|408.5|414.52|407.92|278
1698434100000|2023-10-27 19:15:00|414.53|407.93|414.28|407.68|414.95|408.35|414.27|407.67|183
1698434400000|2023-10-27 19:20:00|414.27|407.67|414.28|407.68|415.18|408.58|414.18|407.58|363
1698434700000|2023-10-27 19:25:00|414.29|407.69|414.66|408.06|414.67|408.07|414.12|407.52|167
1698435000000|2023-10-27 19:30:00|414.65|408.05|414.79|408.19|414.94|408.34|414.62|408.02|89
1698435300000|2023-10-27 19:35:00|414.91|408.31|414.47|407.87|414.92|408.32|414.3|407.7|152
1698435600000|2023-10-27 19:40:00|414.48|407.88|415.35|408.75|415.38|408.78|414.28|407.68|181
1698435900000|2023-10-27 19:45:00|415.34|408.74|415.97|409.37|416.01|409.41|415.25|408.65|159
1698436200000|2023-10-27 19:50:00|415.98|409.38|415.94|409.34|416.1|409.5|415.67|409.07|214
1698436500000|2023-10-27 19:55:00|416.01|409.41|415.69|409.09|416.43|409.83|415.51|408.91|350
1698436800000|2023-10-27 20:00:00|415.7|409.1|415.89|409.29|415.93|409.33|415.55|408.95|271
1698437100000|2023-10-27 20:05:00|415.82|409.22|415.34|408.74|416.02|409.42|415.23|408.63|333
1698437400000|2023-10-27 20:10:00|415.35|408.75|415.73|409.13|415.77|409.17|415.15|408.55|338
1698437700000|2023-10-27 20:15:00|415.74|409.14|416.08|409.48|416.19|409.59|415.45|408.85|430
1698438000000|2023-10-27 20:20:00|416.06|409.46|416.46|409.86|416.51|409.91|416.06|409.46|188
1698438300000|2023-10-27 20:25:00|416.45|409.85|416.64|410.04|416.69|410.09|416.3|409.7|176
1698438600000|2023-10-27 20:30:00|416.63|410.03|416.49|409.89|416.84|410.24|416.08|409.48|223
1698438900000|2023-10-27 20:35:00|416.48|409.88|417.47|410.87|417.5|410.9|416.48|409.88|240
1698439200000|2023-10-27 20:40:00|417.48|410.88|416.61|410.01|417.55|410.95|416.49|409.89|382
1698439500000|2023-10-27 20:45:00|416.62|410.02|416.21|409.61|416.71|410.11|416.15|409.55|203
1698439800000|2023-10-27 20:50:00|416.28|409.68|416.43|409.83|416.85|410.25|416.27|409.67|211
1698440100000|2023-10-27 20:55:00|416.42|409.82|416.88|410.28|416.93|410.33|416.42|409.82|118
1698476400000|2023-10-28 07:00:00|421.22|414.62|420.8|414.2|421.34|414.74|420.67|414.07|236
1698476700000|2023-10-28 07:05:00|420.79|414.19|420.69|414.09|420.87|414.27|420.53|413.93|105
1698477000000|2023-10-28 07:10:00|420.7|414.1|420.99|414.39|421.1|414.5|420.7|414.1|126
1698477300000|2023-10-28 07:15:00|421.02|414.42|420.95|414.35|421.07|414.47|420.63|414.03|163
1698477600000|2023-10-28 07:20:00|420.94|414.34|421.06|414.46|421.09|414.49|420.88|414.28|145
1698477900000|2023-10-28 07:25:00|421.05|414.45|421.1|414.5|421.3|414.7|420.93|414.33|154
1698478200000|2023-10-28 07:30:00|421.11|414.51|421.56|414.96|421.59|414.99|421.1|414.5|134
1698478500000|2023-10-28 07:35:00|421.6|415|421.98|415.38|422.02|415.42|421.52|414.92|120
1698478800000|2023-10-28 07:40:00|421.97|415.37|421.85|415.25|422.21|415.61|421.85|415.25|89
1698479100000|2023-10-28 07:45:00|421.86|415.26|421.74|415.14|421.93|415.33|421.49|414.89|229
1698479400000|2023-10-28 07:50:00|421.72|415.12|421.84|415.24|421.86|415.26|421.52|414.92|119
1698479700000|2023-10-28 07:55:00|421.85|415.25|421.43|414.83|421.86|415.26|421.27|414.67|199
1698480000000|2023-10-28 08:00:00|421.44|414.84|421.69|415.09|421.94|415.34|421.42|414.82|152
1698480300000|2023-10-28 08:05:00|421.67|415.07|421.24|414.64|421.7|415.1|420.91|414.31|283
1698480600000|2023-10-28 08:10:00|421.23|414.63|421.62|415.02|421.7|415.1|421.15|414.55|135
1698480900000|2023-10-28 08:15:00|421.61|415.01|421.62|415.02|421.62|415.02|421.02|414.42|218
1698481200000|2023-10-28 08:20:00|421.61|415.01|421.85|415.25|422.07|415.47|421.27|414.67|182
1698481500000|2023-10-28 08:25:00|421.84|415.24|421.88|415.28|421.98|415.38|421.58|414.98|156
1698481800000|2023-10-28 08:30:00|421.89|415.29|422.49|415.89|422.55|415.95|421.89|415.29|127
1698482100000|2023-10-28 08:35:00|422.5|415.9|422.68|416.08|422.85|416.25|422.37|415.77|75
1698482400000|2023-10-28 08:40:00|422.67|416.07|422.89|416.29|423.07|416.47|422.62|416.02|124
1698482700000|2023-10-28 08:45:00|422.88|416.28|422.92|416.32|423.08|416.48|422.84|416.24|127
1698483000000|2023-10-28 08:50:00|422.91|416.31|422.49|415.89|422.91|416.31|422.26|415.66|169
1698483300000|2023-10-28 08:55:00|422.32|415.72|422.45|415.85|422.45|415.85|421.98|415.38|117
1698483600000|2023-10-28 09:00:00|422.41|415.81|422.17|415.57|422.56|415.96|421.9|415.3|193
1698483900000|2023-10-28 09:05:00|422.16|415.56|422.55|415.95|422.64|416.04|421.81|415.21|300
1698484200000|2023-10-28 09:10:00|422.54|415.94|422.86|416.26|422.87|416.27|422.43|415.83|140
1698484500000|2023-10-28 09:15:00|422.87|416.27|422.79|416.19|422.98|416.38|422.79|416.19|101
1698484800000|2023-10-28 09:20:00|422.78|416.18|423.37|416.77|423.54|416.94|422.4|415.8|274
1698485100000|2023-10-28 09:25:00|423.36|416.76|423.07|416.47|423.36|416.76|422.9|416.3|177
1698485400000|2023-10-28 09:30:00|423.06|416.46|422.95|416.35|423.41|416.81|422.95|416.35|222
1698485700000|2023-10-28 09:35:00|422.99|416.39|423.06|416.46|423.12|416.52|422.91|416.31|133
1698486000000|2023-10-28 09:40:00|423.11|416.51|423.04|416.44|423.14|416.54|423.03|416.43|53
1698486300000|2023-10-28 09:45:00|423.09|416.49|422.88|416.28|423.09|416.49|422.88|416.28|22
1698486600000|2023-10-28 09:50:00|422.98|416.38|422.97|416.37|423.09|416.49|422.96|416.36|19
1698486900000|2023-10-28 09:55:00|422.96|416.36|422.25|415.65|422.97|416.37|422.15|415.55|220
1698487200000|2023-10-28 10:00:00|422.28|415.68|422.48|415.88|422.81|416.21|422.15|415.55|171
1698487500000|2023-10-28 10:05:00|422.47|415.87|422.4|415.8|422.56|415.96|422.13|415.53|209
1698487800000|2023-10-28 10:10:00|422.39|415.79|422.59|415.99|422.7|416.1|422.37|415.77|67
1698488100000|2023-10-28 10:15:00|422.64|416.04|422.1|415.5|422.74|416.14|422.09|415.49|62
1698488400000|2023-10-28 10:20:00|422.09|415.49|422.07|415.47|422.21|415.61|421.9|415.3|242
1698488700000|2023-10-28 10:25:00|422.06|415.46|422.46|415.86|422.46|415.86|422.06|415.46|103
1698489000000|2023-10-28 10:30:00|422.47|415.87|421.91|415.31|422.59|415.99|421.9|415.3|105
1698489300000|2023-10-28 10:35:00|421.93|415.33|422.07|415.47|422.07|415.47|421.69|415.09|131
1698489600000|2023-10-28 10:40:00|422.06|415.46|421.7|415.1|422.06|415.46|421.63|415.03|160
1698489900000|2023-10-28 10:45:00|421.72|415.12|422.49|415.89|422.55|415.95|421.68|415.08|162
1698490200000|2023-10-28 10:50:00|422.5|415.9|423.13|416.53|423.17|416.57|422.39|415.79|126
1698490500000|2023-10-28 10:55:00|423.16|416.56|423.3|416.7|423.3|416.7|422.87|416.27|110
1698490800000|2023-10-28 11:00:00|423.31|416.71|423.65|417.05|423.65|417.05|423.2|416.6|132
1698491100000|2023-10-28 11:05:00|423.61|417.01|423.86|417.26|424.01|417.41|423.43|416.83|182
1698491400000|2023-10-28 11:10:00|423.84|417.24|423.7|417.1|424|417.4|423.7|417.1|61
1698491700000|2023-10-28 11:15:00|423.69|417.09|423.76|417.16|423.87|417.27|423.69|417.09|52
1698492000000|2023-10-28 11:20:00|423.79|417.19|425.87|419.27|425.9|419.3|423.78|417.18|370
1698492300000|2023-10-28 11:25:00|425.86|419.26|425.71|419.11|425.97|419.37|425.24|418.64|281
1698492600000|2023-10-28 11:30:00|425.72|419.12|425.87|419.27|426.19|419.59|425.72|419.12|244
1698492900000|2023-10-28 11:35:00|425.8|419.2|424.16|417.56|425.81|419.21|423.63|417.03|423
1698493200000|2023-10-28 11:40:00|424.17|417.57|424.11|417.51|424.56|417.96|423.73|417.13|459
1698493500000|2023-10-28 11:45:00|424.1|417.5|423.82|417.22|424.42|417.82|423.55|416.95|498
1698493800000|2023-10-28 11:50:00|423.75|417.15|423.92|417.32|424.16|417.56|423.68|417.08|184
1698494100000|2023-10-28 11:55:00|423.89|417.29|423.73|417.13|423.92|417.32|423.53|416.93|184
1698494400000|2023-10-28 12:00:00|423.72|417.12|424.22|417.62|424.28|417.68|423.71|417.11|99
1698494700000|2023-10-28 12:05:00|424.25|417.65|424.39|417.79|424.47|417.87|424.04|417.44|185
1698495000000|2023-10-28 12:10:00|424.4|417.8|423.36|416.76|424.42|417.82|423.34|416.74|254
1698495300000|2023-10-28 12:15:00|423.35|416.75|423.1|416.5|423.55|416.95|422.97|416.37|382
1698495600000|2023-10-28 12:20:00|423.09|416.49|423.53|416.93|423.87|417.27|423.09|416.49|217
1698495900000|2023-10-28 12:25:00|423.52|416.92|423.22|416.62|423.71|417.11|423.21|416.61|181
1698496200000|2023-10-28 12:30:00|423.21|416.61|423.01|416.41|423.24|416.64|422.42|415.82|177
1698496500000|2023-10-28 12:35:00|423.06|416.46|423.08|416.48|423.26|416.66|423.03|416.43|152
1698496800000|2023-10-28 12:40:00|423.07|416.47|423.27|416.67|423.48|416.88|423.01|416.41|174
1698497100000|2023-10-28 12:45:00|423.28|416.68|420.6|414|423.33|416.73|418.89|412.29|495
1698497400000|2023-10-28 12:50:00|420.61|414.01|419.77|413.17|421.09|414.49|419.34|412.74|527
1698497700000|2023-10-28 12:55:00|419.84|413.24|419.81|413.21|420.42|413.82|419.41|412.81|321
1698498000000|2023-10-28 13:00:00|419.83|413.23|420.03|413.43|420.09|413.49|419.12|412.52|230
1698498300000|2023-10-28 13:05:00|420.02|413.42|421.51|414.91|421.54|414.94|419.92|413.32|228
1698498600000|2023-10-28 13:10:00|421.52|414.92|421.93|415.33|421.99|415.39|421.23|414.63|228
1698498900000|2023-10-28 13:15:00|421.96|415.36|422.38|415.78|422.39|415.79|421.5|414.9|176
1698499200000|2023-10-28 13:20:00|422.35|415.75|422.73|416.13|422.74|416.14|422.18|415.58|143
1698499500000|2023-10-28 13:25:00|422.72|416.12|422.29|415.69|422.83|416.23|422.23|415.63|129
1698499800000|2023-10-28 13:30:00|422.19|415.59|422.12|415.52|422.52|415.92|422.08|415.48|182
1698500100000|2023-10-28 13:35:00|422.11|415.51|421.81|415.21|422.19|415.59|421.78|415.18|54
1698500400000|2023-10-28 13:40:00|421.78|415.18|421.05|414.45|421.81|415.21|421.04|414.44|105
1698500700000|2023-10-28 13:45:00|421.04|414.44|420.8|414.2|421.07|414.47|420.47|413.87|160
1698501000000|2023-10-28 13:50:00|420.81|414.21|421.31|414.71|421.39|414.79|420.81|414.21|83
1698501300000|2023-10-28 13:55:00|421.32|414.72|422|415.4|422|415.4|421.02|414.42|119
1698501600000|2023-10-28 14:00:00|421.98|415.38|420.6|414|422.13|415.53|420.47|413.87|233
1698501900000|2023-10-28 14:05:00|420.54|413.94|421|414.4|421.01|414.41|420.53|413.93|61
1698502200000|2023-10-28 14:10:00|420.99|414.39|421.5|414.9|421.78|415.18|420.99|414.39|148
1698502500000|2023-10-28 14:15:00|421.55|414.95|421.15|414.55|421.59|414.99|420.81|414.21|192
1698502800000|2023-10-28 14:20:00|421.09|414.49|421.09|414.49|421.25|414.65|420.84|414.24|123
1698503100000|2023-10-28 14:25:00|421.16|414.56|421.33|414.73|421.55|414.95|420.67|414.07|187
1698503400000|2023-10-28 14:30:00|421.32|414.72|421.42|414.82|421.59|414.99|421.22|414.62|194
1698503700000|2023-10-28 14:35:00|421.4|414.8|420.58|413.98|421.45|414.85|420.52|413.92|144
1698504000000|2023-10-28 14:40:00|420.54|413.94|420.63|414.03|421|414.4|420.43|413.83|203
1698504300000|2023-10-28 14:45:00|420.61|414.01|420.64|414.04|420.72|414.12|420.37|413.77|209
1698504600000|2023-10-28 14:50:00|420.68|414.08|420.95|414.35|421.05|414.45|420.66|414.06|98
1698504900000|2023-10-28 14:55:00|420.96|414.36|420.59|413.99|421.01|414.41|420.3|413.7|182
1698505200000|2023-10-28 15:00:00|420.58|413.98|421.04|414.44|421.04|414.44|420.56|413.96|184
1698505500000|2023-10-28 15:05:00|421.05|414.45|421.64|415.04|421.7|415.1|421.05|414.45|99
1698505800000|2023-10-28 15:10:00|421.63|415.03|421.5|414.9|421.63|415.03|421.33|414.73|134
1698506100000|2023-10-28 15:15:00|421.54|414.94|421.38|414.78|421.68|415.08|421.3|414.7|127
1698506400000|2023-10-28 15:20:00|421.39|414.79|421.57|414.97|421.68|415.08|421.38|414.78|97
1698506700000|2023-10-28 15:25:00|421.58|414.98|421.79|415.19|421.91|415.31|421.56|414.96|89
1698507000000|2023-10-28 15:30:00|421.78|415.18|421.79|415.19|421.99|415.39|421.58|414.98|91
1698507300000|2023-10-28 15:35:00|421.8|415.2|422.24|415.64|422.42|415.82|421.8|415.2|118
1698507600000|2023-10-28 15:40:00|422.25|415.65|422.44|415.84|422.54|415.94|421.99|415.39|122
1698507900000|2023-10-28 15:45:00|422.45|415.85|422.55|415.95|422.66|416.06|422.14|415.54|160
1698508200000|2023-10-28 15:50:00|422.56|415.96|423|416.4|423.03|416.43|422.52|415.92|143
1698508500000|2023-10-28 15:55:00|422.93|416.33|422.83|416.23|422.99|416.39|422.46|415.86|134
1698508800000|2023-10-28 16:00:00|422.84|416.24|421.99|415.39|422.87|416.27|421.8|415.2|245
1698509100000|2023-10-28 16:05:00|422|415.4|421.8|415.2|422.13|415.53|421.78|415.18|60
1698509400000|2023-10-28 16:10:00|421.79|415.19|420.92|414.32|421.84|415.24|420.91|414.31|212
1698509700000|2023-10-28 16:15:00|420.93|414.33|420.65|414.05|421.16|414.56|420.35|413.75|239
1698510000000|2023-10-28 16:20:00|420.69|414.09|420.62|414.02|420.89|414.29|420.56|413.96|133
1698510300000|2023-10-28 16:25:00|420.61|414.01|420.73|414.13|420.85|414.25|420.57|413.97|103
1698510600000|2023-10-28 16:30:00|420.79|414.19|421.02|414.42|421.28|414.68|420.74|414.14|147
1698510900000|2023-10-28 16:35:00|420.93|414.33|421.08|414.48|421.1|414.5|420.7|414.1|118
1698511200000|2023-10-28 16:40:00|421.07|414.47|421.27|414.67|421.27|414.67|420.64|414.04|130
1698511500000|2023-10-28 16:45:00|421.28|414.68|421.51|414.91|421.68|415.08|421|414.4|142
1698511800000|2023-10-28 16:50:00|421.52|414.92|421.49|414.89|421.64|415.04|421.36|414.76|93
1698512100000|2023-10-28 16:55:00|421.5|414.9|421.3|414.7|421.67|415.07|420.99|414.39|113
1698512400000|2023-10-28 17:00:00|421.29|414.69|420.94|414.34|421.29|414.69|420.86|414.26|122
1698512700000|2023-10-28 17:05:00|420.92|414.32|421.42|414.82|421.44|414.84|420.8|414.2|92
1698513000000|2023-10-28 17:10:00|421.45|414.85|421.23|414.63|421.54|414.94|421.21|414.61|70
1698513300000|2023-10-28 17:15:00|421.24|414.64|421|414.4|421.34|414.74|420.52|413.92|165
1698513600000|2023-10-28 17:20:00|420.99|414.39|421.25|414.65|421.26|414.66|420.71|414.11|70
1698513900000|2023-10-28 17:25:00|421.24|414.64|421.57|414.97|421.57|414.97|421.21|414.61|76
1698514200000|2023-10-28 17:30:00|421.58|414.98|421.33|414.73|421.66|415.06|421.32|414.72|73
1698514500000|2023-10-28 17:35:00|421.3|414.7|420.86|414.26|421.59|414.99|420.85|414.25|153
1698514800000|2023-10-28 17:40:00|420.87|414.27|420.89|414.29|420.97|414.37|420.75|414.15|76
1698515100000|2023-10-28 17:45:00|420.88|414.28|421.2|414.6|421.2|414.6|420.49|413.89|158
1698515400000|2023-10-28 17:50:00|421.14|414.54|421.09|414.49|421.27|414.67|421.03|414.43|72
1698515700000|2023-10-28 17:55:00|421.08|414.48|421.42|414.82|421.72|415.12|421.08|414.48|78
1698516000000|2023-10-28 18:00:00|421.4|414.8|421.02|414.42|421.4|414.8|420.91|414.31|114
1698516300000|2023-10-28 18:05:00|421.01|414.41|420.64|414.04|421.36|414.76|420.62|414.02|79
1698516600000|2023-10-28 18:10:00|420.61|414.01|420.15|413.55|420.61|414.01|420.14|413.54|126
1698516900000|2023-10-28 18:15:00|420.14|413.54|420.3|413.7|420.61|414.01|420.05|413.45|106
1698517200000|2023-10-28 18:20:00|420.31|413.71|419.98|413.38|420.32|413.72|419.98|413.38|87
1698517500000|2023-10-28 18:25:00|420.06|413.46|419.67|413.07|420.23|413.63|419.67|413.07|88
1698517800000|2023-10-28 18:30:00|419.66|413.06|420.34|413.74|420.34|413.74|419.62|413.02|111
1698518100000|2023-10-28 18:35:00|420.36|413.76|421.14|414.54|421.32|414.72|420.27|413.67|146
1698518400000|2023-10-28 18:40:00|421.17|414.57|421.22|414.62|421.4|414.8|421.17|414.57|118
1698518700000|2023-10-28 18:45:00|421.28|414.68|421.23|414.63|421.43|414.83|420.86|414.26|122
1698519000000|2023-10-28 18:50:00|421.24|414.64|421.45|414.85|421.75|415.15|421.24|414.64|114
1698519300000|2023-10-28 18:55:00|421.44|414.84|421.53|414.93|421.89|415.29|421.4|414.8|134
1698519600000|2023-10-28 19:00:00|421.52|414.92|421.26|414.66|421.52|414.92|421.13|414.53|94
1698519900000|2023-10-28 19:05:00|421.28|414.68|421.38|414.78|421.38|414.78|420.97|414.37|103
1698520200000|2023-10-28 19:10:00|421.41|414.81|421.36|414.76|421.51|414.91|421.31|414.71|36
1698520500000|2023-10-28 19:15:00|421.35|414.75|421.31|414.71|421.4|414.8|421.24|414.64|56
1698520800000|2023-10-28 19:20:00|421.32|414.72|421.65|415.05|421.7|415.1|421.21|414.61|56
1698521100000|2023-10-28 19:25:00|421.64|415.04|421.34|414.74|421.64|415.04|421.2|414.6|70
1698521400000|2023-10-28 19:30:00|421.33|414.73|420.68|414.08|421.46|414.86|420.63|414.03|151
1698521700000|2023-10-28 19:35:00|420.69|414.09|420.75|414.15|420.75|414.15|420.51|413.91|68
1698522000000|2023-10-28 19:40:00|420.77|414.17|420.81|414.21|420.84|414.24|420.64|414.04|47
1698522300000|2023-10-28 19:45:00|420.7|414.1|419.95|413.35|420.7|414.1|419.95|413.35|101
1698522600000|2023-10-28 19:50:00|419.96|413.36|419.78|413.18|420.15|413.55|419.78|413.18|37
1698522900000|2023-10-28 19:55:00|419.77|413.17|419.26|412.66|419.82|413.22|419.16|412.56|61
1698523200000|2023-10-28 20:00:00|419.25|412.65|419.63|413.03|419.63|413.03|419.16|412.56|90
1698523500000|2023-10-28 20:05:00|419.64|413.04|420.53|413.93|420.53|413.93|419.64|413.04|49
1698523800000|2023-10-28 20:10:00|420.46|413.86|419.93|413.33|420.89|414.29|419.85|413.25|160
1698524100000|2023-10-28 20:15:00|419.9|413.3|420.5|413.9|420.68|414.08|419.9|413.3|121
1698524400000|2023-10-28 20:20:00|420.49|413.89|420.31|413.71|420.51|413.91|420.24|413.64|88
1698524700000|2023-10-28 20:25:00|420.3|413.7|420.71|414.11|420.71|414.11|420.27|413.67|74
1698525000000|2023-10-28 20:30:00|420.57|413.97|420.28|413.68|420.68|414.08|420.23|413.63|73
1698525300000|2023-10-28 20:35:00|420.35|413.75|420.74|414.14|420.74|414.14|420.33|413.73|58
1698525600000|2023-10-28 20:40:00|420.65|414.05|420.64|414.04|420.66|414.06|420.53|413.93|24
1698525900000|2023-10-28 20:45:00|420.63|414.03|420.83|414.23|420.83|414.23|420.58|413.98|23
1698526200000|2023-10-28 20:50:00|420.82|414.22|420.71|414.11|420.87|414.27|420.61|414.01|43
1698526500000|2023-10-28 20:55:00|420.72|414.12|421.09|414.49|421.32|414.72|420.71|414.11|72
1698526800000|2023-10-28 21:00:00|421.08|414.48|421.39|414.79|421.4|414.8|421.08|414.48|51
1698527100000|2023-10-28 21:05:00|421.38|414.78|421.11|414.51|421.53|414.93|421.11|414.51|75
1698527400000|2023-10-28 21:10:00|421.2|414.6|421.59|414.99|421.63|415.03|421.06|414.46|78
1698527700000|2023-10-28 21:15:00|421.53|414.93|421.87|415.27|421.87|415.27|421.48|414.88|107
1698528000000|2023-10-28 21:20:00|421.75|415.15|421.98|415.38|422.01|415.41|421.72|415.12|65
1698528300000|2023-10-28 21:25:00|422.03|415.43|422.37|415.77|422.37|415.77|422.03|415.43|47
1698528600000|2023-10-28 21:30:00|422.38|415.78|422.45|415.85|422.55|415.95|422.38|415.78|44
1698528900000|2023-10-28 21:35:00|422.46|415.86|422.56|415.96|422.59|415.99|422.44|415.84|49
1698529200000|2023-10-28 21:40:00|422.45|415.85|422.72|416.12|422.8|416.2|422.45|415.85|64
1698529500000|2023-10-28 21:45:00|422.76|416.16|422.88|416.28|422.9|416.3|422.76|416.16|40
1698529800000|2023-10-28 21:50:00|422.82|416.22|422.84|416.24|422.88|416.28|422.64|416.04|75
1698530100000|2023-10-28 21:55:00|422.87|416.27|423.07|416.47|423.1|416.5|422.86|416.26|42
1698530400000|2023-10-28 22:00:00|423.08|416.48|422.48|415.88|423.25|416.65|422.47|415.87|100
1698530700000|2023-10-28 22:05:00|422.53|415.93|422.35|415.75|422.74|416.14|422.34|415.74|114
1698531000000|2023-10-28 22:10:00|422.37|415.77|422.41|415.81|422.45|415.85|422.25|415.65|78
1698531300000|2023-10-28 22:15:00|422.4|415.8|422.1|415.5|422.51|415.91|422.05|415.45|78
1698531600000|2023-10-28 22:20:00|422.09|415.49|421.36|414.76|422.17|415.57|421.13|414.53|193
1698531900000|2023-10-28 22:25:00|421.38|414.78|420.72|414.12|421.41|414.81|420.65|414.05|212
1698532200000|2023-10-28 22:30:00|420.69|414.09|420.23|413.63|420.74|414.14|419.57|412.97|264
1698532500000|2023-10-28 22:35:00|420.22|413.62|420.84|414.24|421.46|414.86|420.09|413.49|226
1698532800000|2023-10-28 22:40:00|420.85|414.25|421.74|415.14|421.84|415.24|420.85|414.25|169
1698533100000|2023-10-28 22:45:00|421.77|415.17|421.87|415.27|421.88|415.28|421.57|414.97|126
1698533400000|2023-10-28 22:50:00|421.86|415.26|421.67|415.07|421.99|415.39|421.67|415.07|62
1698533700000|2023-10-28 22:55:00|421.66|415.06|421.83|415.23|421.94|415.34|421.45|414.85|102
1698534000000|2023-10-28 23:00:00|421.82|415.22|421.63|415.03|421.91|415.31|421.56|414.96|149
1698534300000|2023-10-28 23:05:00|421.62|415.02|420.64|414.04|421.62|415.02|420.27|413.67|272
1698534600000|2023-10-28 23:10:00|420.7|414.1|420.47|413.87|421.14|414.54|420.47|413.87|150
1698534900000|2023-10-28 23:15:00|420.46|413.86|420.56|413.96|420.83|414.23|420.22|413.62|158
1698535200000|2023-10-28 23:20:00|420.57|413.97|421.42|414.82|421.42|414.82|420.37|413.77|195
1698535500000|2023-10-28 23:25:00|421.43|414.83|421.87|415.27|421.93|415.33|421.42|414.82|70
1698535800000|2023-10-28 23:30:00|421.86|415.26|421.76|415.16|421.96|415.36|421.45|414.85|169
1698536100000|2023-10-28 23:35:00|421.77|415.17|421.93|415.33|421.98|415.38|421.75|415.15|109
1698536400000|2023-10-28 23:40:00|421.92|415.32|421.27|414.67|421.93|415.33|421.14|414.54|66
1698536700000|2023-10-28 23:45:00|421.26|414.66|421.14|414.54|421.34|414.74|421.04|414.44|140
1698537000000|2023-10-28 23:50:00|421.13|414.53|421.64|415.04|421.64|415.04|420.97|414.37|199
1698537300000|2023-10-28 23:55:00|421.67|415.07|421.62|415.02|421.77|415.17|421.47|414.87|225
1698537600000|2023-10-29 00:00:00|421.51|414.91|421.31|414.71|421.72|415.12|420.85|414.25|287
1698537900000|2023-10-29 00:05:00|421.34|414.74|421.32|414.72|421.73|415.13|420.83|414.23|303
1698538200000|2023-10-29 00:10:00|421.35|414.75|421.05|414.45|421.4|414.8|420.45|413.85|223
1698538500000|2023-10-29 00:15:00|421.04|414.44|421.08|414.48|421.27|414.67|420.89|414.29|254
1698538800000|2023-10-29 00:20:00|421.07|414.47|421.12|414.52|421.39|414.79|421.06|414.46|187
1698539100000|2023-10-29 00:25:00|421.16|414.56|421.91|415.31|422.03|415.43|421.11|414.51|250
1698539400000|2023-10-29 00:30:00|421.94|415.34|421.33|414.73|421.95|415.35|420.76|414.16|307
1698539700000|2023-10-29 00:35:00|421.34|414.74|421.58|414.98|421.67|415.07|421|414.4|208
1698540000000|2023-10-29 00:40:00|421.66|415.06|422.42|415.82|422.46|415.86|421.66|415.06|239
1698540300000|2023-10-29 00:45:00|422.41|415.81|422.6|416|422.76|416.16|422.35|415.75|203
1698540600000|2023-10-29 00:50:00|422.59|415.99|421.36|414.76|422.73|416.13|420.86|414.26|281
1698540900000|2023-10-29 00:55:00|421.35|414.75|420.52|413.92|421.5|414.9|420.37|413.77|412
1698541200000|2023-10-29 01:00:00|420.53|413.93|420.51|413.91|421.13|414.53|420.36|413.76|268
1698541500000|2023-10-29 01:05:00|420.5|413.9|420.64|414.04|420.98|414.38|420.35|413.75|238
1698541800000|2023-10-29 01:10:00|420.63|414.03|420.05|413.45|420.68|414.08|419.41|412.81|216
1698542100000|2023-10-29 01:15:00|420.06|413.46|419.81|413.21|420.65|414.05|419.5|412.9|325
1698542400000|2023-10-29 01:20:00|419.86|413.26|418.42|411.82|420.01|413.41|416.48|409.88|521
1698542700000|2023-10-29 01:25:00|418.41|411.81|418.25|411.65|418.85|412.25|417.88|411.28|499
1698543000000|2023-10-29 01:30:00|418.24|411.64|419.25|412.65|419.47|412.87|417.96|411.36|406
1698543300000|2023-10-29 01:35:00|419.26|412.66|420.01|413.41|420.13|413.53|419.12|412.52|308
1698543600000|2023-10-29 01:40:00|420.08|413.48|420.26|413.66|420.63|414.03|419.85|413.25|174
1698543900000|2023-10-29 01:45:00|420.25|413.65|420.48|413.88|420.61|414.01|420.13|413.53|182
1698544200000|2023-10-29 01:50:00|420.49|413.89|420.53|413.93|420.56|413.96|420.24|413.64|153
1698544500000|2023-10-29 01:55:00|420.6|414|420.55|413.95|420.86|414.26|420.53|413.93|135
1698544800000|2023-10-29 02:00:00|420.61|414.01|419.21|412.61|420.61|414.01|419.17|412.57|186
1698545100000|2023-10-29 02:05:00|419.28|412.68|420.3|413.7|420.31|413.71|419.25|412.65|182
1698545400000|2023-10-29 02:10:00|420.29|413.69|419.86|413.26|420.42|413.82|419.76|413.16|161
1698545700000|2023-10-29 02:15:00|419.85|413.25|420.19|413.59|420.29|413.69|419.68|413.08|198
1698546000000|2023-10-29 02:20:00|420.2|413.6|420.55|413.95|420.63|414.03|420.2|413.6|147
1698546300000|2023-10-29 02:25:00|420.59|413.99|420.64|414.04|420.77|414.17|420.55|413.95|140
1698546600000|2023-10-29 02:30:00|420.67|414.07|419.9|413.3|420.67|414.07|419.9|413.3|56
1698546900000|2023-10-29 02:35:00|419.77|413.17|419.35|412.75|419.79|413.19|419.14|412.54|106
1698547200000|2023-10-29 02:40:00|419.34|412.74|420.01|413.41|420.03|413.43|419.27|412.67|122
1698547500000|2023-10-29 02:45:00|420.02|413.42|420.34|413.74|420.42|413.82|420.02|413.42|163
1698547800000|2023-10-29 02:50:00|420.33|413.73|420.27|413.67|420.42|413.82|420.08|413.48|89
1698548100000|2023-10-29 02:55:00|420.23|413.63|420.64|414.04|420.66|414.06|420.04|413.44|115
1698548400000|2023-10-29 03:00:00|420.59|413.99|420.7|414.1|420.95|414.35|420.56|413.96|192
1698548700000|2023-10-29 03:05:00|420.73|414.13|420.38|413.78|420.73|414.13|419.98|413.38|110
1698549000000|2023-10-29 03:10:00|420.4|413.8|420.39|413.79|420.48|413.88|420.37|413.77|67
1698549300000|2023-10-29 03:15:00|420.42|413.82|420.48|413.88|420.6|414|420.27|413.67|90
1698549600000|2023-10-29 03:20:00|420.47|413.87|420.7|414.1|420.96|414.36|420.47|413.87|119
1698549900000|2023-10-29 03:25:00|420.67|414.07|420.43|413.83|420.67|414.07|420.37|413.77|124
1698550200000|2023-10-29 03:30:00|420.44|413.84|420.6|414|420.73|414.13|420.37|413.77|114
1698550500000|2023-10-29 03:35:00|420.61|414.01|420.69|414.09|420.75|414.15|420.45|413.85|131
1698550800000|2023-10-29 03:40:00|420.7|414.1|420.54|413.94|420.76|414.16|420.47|413.87|129
1698551100000|2023-10-29 03:45:00|420.56|413.96|420.19|413.59|420.66|414.06|420.14|413.54|89
1698551400000|2023-10-29 03:50:00|420.18|413.58|419|412.4|420.18|413.58|419|412.4|155
1698551700000|2023-10-29 03:55:00|419.01|412.41|419.91|413.31|419.97|413.37|418.99|412.39|170
1698552000000|2023-10-29 04:00:00|419.87|413.27|419|412.4|419.9|413.3|418.96|412.36|149
1698552300000|2023-10-29 04:05:00|419.01|412.41|420|413.4|420.03|413.43|419|412.4|110
1698552600000|2023-10-29 04:10:00|420.02|413.42|420.48|413.88|420.51|413.91|420.02|413.42|126
1698552900000|2023-10-29 04:15:00|420.5|413.9|420.36|413.76|420.72|414.12|420.36|413.76|162
1698553200000|2023-10-29 04:20:00|420.37|413.77|420.73|414.13|420.83|414.23|420.37|413.77|81
1698553500000|2023-10-29 04:25:00|420.74|414.14|420.91|414.31|421.02|414.42|420.73|414.13|137
1698553800000|2023-10-29 04:30:00|420.92|414.32|421.06|414.46|421.16|414.56|420.85|414.25|106
1698554100000|2023-10-29 04:35:00|421.05|414.45|420.96|414.36|421.26|414.66|420.96|414.36|151
1698554400000|2023-10-29 04:40:00|420.97|414.37|421.02|414.42|421.06|414.46|420.81|414.21|130
1698554700000|2023-10-29 04:45:00|421.01|414.41|420.82|414.22|421.29|414.69|420.82|414.22|143
1698555000000|2023-10-29 04:50:00|420.84|414.24|420.97|414.37|421.03|414.43|420.73|414.13|75
1698555300000|2023-10-29 04:55:00|420.99|414.39|420.63|414.03|420.99|414.39|420.62|414.02|108
1698555600000|2023-10-29 05:00:00|420.67|414.07|420.31|413.71|420.74|414.14|420.31|413.71|87
1698555900000|2023-10-29 05:05:00|420.3|413.7|420.44|413.84|420.47|413.87|420.14|413.54|60
1698556200000|2023-10-29 05:10:00|420.43|413.83|420.52|413.92|420.52|413.92|420.32|413.72|38
1698556500000|2023-10-29 05:15:00|420.53|413.93|420.46|413.86|420.85|414.25|420.44|413.84|192
1698556800000|2023-10-29 05:20:00|420.44|413.84|419.93|413.33|420.64|414.04|419.91|413.31|97
1698557100000|2023-10-29 05:25:00|419.94|413.34|420.12|413.52|420.13|413.53|419.67|413.07|96
1698557400000|2023-10-29 05:30:00|420.13|413.53|420.57|413.97|420.57|413.97|420.06|413.46|93
1698557700000|2023-10-29 05:35:00|420.58|413.98|420.34|413.74|420.69|414.09|420.29|413.69|79
1698558000000|2023-10-29 05:40:00|420.33|413.73|420.32|413.72|420.36|413.76|420.19|413.59|98
1698558300000|2023-10-29 05:45:00|420.42|413.82|420.32|413.72|420.42|413.82|420.3|413.7|51
1698558600000|2023-10-29 05:50:00|420.31|413.71|420.24|413.64|420.37|413.77|420.21|413.61|80
1698558900000|2023-10-29 05:55:00|420.25|413.65|420.2|413.6|420.46|413.86|420.2|413.6|68
1698559200000|2023-10-29 06:00:00|420.21|413.61|419.66|413.06|420.25|413.65|419.57|412.97|107
1698559500000|2023-10-29 06:05:00|419.65|413.05|420.14|413.54|420.17|413.57|419.59|412.99|112
1698559800000|2023-10-29 06:10:00|420.15|413.55|420.37|413.77|420.68|414.08|420.13|413.53|158
1698560100000|2023-10-29 06:15:00|420.38|413.78|420.46|413.86|420.74|414.14|420.36|413.76|112
1698560400000|2023-10-29 06:20:00|420.47|413.87|420.52|413.92|420.52|413.92|420.24|413.64|63
1698560700000|2023-10-29 06:25:00|420.51|413.91|420.87|414.27|420.93|414.33|420.35|413.75|122
1698561000000|2023-10-29 06:30:00|420.88|414.28|421.16|414.56|421.22|414.62|420.84|414.24|106
1698561300000|2023-10-29 06:35:00|421.14|414.54|421.45|414.85|421.52|414.92|421.12|414.52|143
1698561600000|2023-10-29 06:40:00|421.52|414.92|421.53|414.93|421.61|415.01|421.3|414.7|168
1698561900000|2023-10-29 06:45:00|421.61|415.01|421.4|414.8|421.96|415.36|421.35|414.75|202
1698562200000|2023-10-29 06:50:00|421.29|414.69|420.84|414.24|421.31|414.71|420.81|414.21|142
1698562500000|2023-10-29 06:55:00|420.83|414.23|420.84|414.24|420.97|414.37|420.81|414.21|84
1698562800000|2023-10-29 07:00:00|420.83|414.23|420.76|414.16|421.09|414.49|420.76|414.16|98
1698563100000|2023-10-29 07:05:00|420.75|414.15|420.53|413.93|420.76|414.16|420.5|413.9|66
1698563400000|2023-10-29 07:10:00|420.52|413.92|420.47|413.87|420.76|414.16|420.41|413.81|124
1698563700000|2023-10-29 07:15:00|420.48|413.88|420.84|414.24|420.92|414.32|420.31|413.71|184
1698564000000|2023-10-29 07:20:00|420.91|414.31|421.09|414.49|421.43|414.83|420.78|414.18|167
1698564300000|2023-10-29 07:25:00|421.08|414.48|421.15|414.55|421.33|414.73|421|414.4|100
1698564600000|2023-10-29 07:30:00|421.19|414.59|421.24|414.64|421.35|414.75|421.11|414.51|66
1698564900000|2023-10-29 07:35:00|421.23|414.63|421.11|414.51|421.41|414.81|420.48|413.88|88
1698565200000|2023-10-29 07:40:00|421.1|414.5|421.23|414.63|421.44|414.84|421.01|414.41|73
1698565500000|2023-10-29 07:45:00|421.25|414.65|421.38|414.78|421.56|414.96|421.25|414.65|111
1698565800000|2023-10-29 07:50:00|421.37|414.77|421.84|415.24|422.06|415.46|421.37|414.77|263
1698566100000|2023-10-29 07:55:00|421.87|415.27|421.28|414.68|421.87|415.27|421.18|414.58|117
1698566400000|2023-10-29 08:00:00|421.29|414.69|421.92|415.32|422.07|415.47|421.11|414.51|208
1698566700000|2023-10-29 08:05:00|421.91|415.31|422.27|415.67|422.27|415.67|421.82|415.22|154
1698567000000|2023-10-29 08:10:00|422.28|415.68|422.86|416.26|423.04|416.44|422.28|415.68|164
1698567300000|2023-10-29 08:15:00|422.89|416.29|422.83|416.23|423.04|416.44|422.7|416.1|97
1698567600000|2023-10-29 08:20:00|422.82|416.22|422.75|416.15|423.01|416.41|422.55|415.95|132
1698567900000|2023-10-29 08:25:00|422.8|416.2|422.72|416.12|422.92|416.32|422.71|416.11|118
1698568200000|2023-10-29 08:30:00|422.73|416.13|422.71|416.11|423.01|416.41|422.7|416.1|149
1698568500000|2023-10-29 08:35:00|422.72|416.12|423.2|416.6|423.22|416.62|422.72|416.12|161
1698568800000|2023-10-29 08:40:00|423.19|416.59|423.2|416.6|423.39|416.79|423.13|416.53|171
1698569100000|2023-10-29 08:45:00|423.19|416.59|423.41|416.81|423.66|417.06|423.19|416.59|231
1698569400000|2023-10-29 08:50:00|423.42|416.82|423.7|417.1|423.8|417.2|423.09|416.49|234
1698569700000|2023-10-29 08:55:00|423.68|417.08|423.7|417.1|423.81|417.21|423.51|416.91|198
1698570000000|2023-10-29 09:00:00|423.71|417.11|423.44|416.84|424.15|417.55|423.36|416.76|158
1698570300000|2023-10-29 09:05:00|423.43|416.83|423.77|417.17|423.87|417.27|423.28|416.68|136
1698570600000|2023-10-29 09:10:00|423.81|417.21|423.36|416.76|423.97|417.37|423.33|416.73|151
1698570900000|2023-10-29 09:15:00|423.4|416.8|422.81|416.21|423.4|416.8|422.78|416.18|84
1698571200000|2023-10-29 09:20:00|422.82|416.22|423.21|416.61|423.26|416.66|422.82|416.22|50
1698571500000|2023-10-29 09:25:00|423.12|416.52|423.41|416.81|423.54|416.94|423.06|416.46|217
1698571800000|2023-10-29 09:30:00|423.42|416.82|423.78|417.18|423.91|417.31|423.42|416.82|115
1698572100000|2023-10-29 09:35:00|423.8|417.2|423.84|417.24|424.06|417.46|423.67|417.07|194
1698572400000|2023-10-29 09:40:00|423.85|417.25|423.5|416.9|423.87|417.27|423.38|416.78|123
1698572700000|2023-10-29 09:45:00|423.43|416.83|423.54|416.94|423.61|417.01|423.13|416.53|117
1698573000000|2023-10-29 09:50:00|423.55|416.95|423.08|416.48|423.65|417.05|423.04|416.44|122
1698573300000|2023-10-29 09:55:00|423.09|416.49|423.03|416.43|423.35|416.75|422.96|416.36|59
1698573600000|2023-10-29 10:00:00|423.04|416.44|422.48|415.88|423.08|416.48|422.38|415.78|97
1698573900000|2023-10-29 10:05:00|422.49|415.89|421.54|414.94|422.57|415.97|421.51|414.91|140
1698574200000|2023-10-29 10:10:00|421.59|414.99|421.9|415.3|421.98|415.38|421.59|414.99|140
1698574500000|2023-10-29 10:15:00|421.87|415.27|421.72|415.12|421.9|415.3|421.47|414.87|185
1698574800000|2023-10-29 10:20:00|421.67|415.07|421.66|415.06|421.77|415.17|421.54|414.94|151
1698575100000|2023-10-29 10:25:00|421.69|415.09|421.74|415.14|421.94|415.34|421.61|415.01|102
1698575400000|2023-10-29 10:30:00|421.75|415.15|421.21|414.61|421.75|415.15|421.1|414.5|156
1698575700000|2023-10-29 10:35:00|421.19|414.59|421.16|414.56|421.31|414.71|420.95|414.35|113
1698576000000|2023-10-29 10:40:00|421.17|414.57|421.38|414.78|421.38|414.78|421.16|414.56|13
1698576300000|2023-10-29 10:45:00|421.4|414.8|421.4|414.8|421.4|414.8|421.38|414.78|7
1698576600000|2023-10-29 10:50:00|421.41|414.81|421.13|414.53|421.46|414.86|421.11|414.51|54
1698576900000|2023-10-29 10:55:00|421.12|414.52|421.32|414.72|421.52|414.92|420.91|414.31|141
1698577200000|2023-10-29 11:00:00|421.31|414.71|420.89|414.29|421.38|414.78|420.83|414.23|134
1698577500000|2023-10-29 11:05:00|420.93|414.33|421.53|414.93|421.54|414.94|420.89|414.29|111
1698577800000|2023-10-29 11:10:00|421.54|414.94|421.57|414.97|421.62|415.02|421.49|414.89|33
1698578100000|2023-10-29 11:15:00|421.58|414.98|422.46|415.86|422.46|415.86|421.58|414.98|82
1698578400000|2023-10-29 11:20:00|422.42|415.82|422.44|415.84|422.59|415.99|422.04|415.44|149
1698578700000|2023-10-29 11:25:00|422.47|415.87|423.07|416.47|423.17|416.57|422.39|415.79|115
1698579000000|2023-10-29 11:30:00|423.06|416.46|423.06|416.46|423.12|416.52|422.86|416.26|115
1698579300000|2023-10-29 11:35:00|423.08|416.48|423.18|416.58|423.25|416.65|423.07|416.47|60
1698579600000|2023-10-29 11:40:00|423.19|416.59|423.3|416.7|423.3|416.7|423.19|416.59|33
1698579900000|2023-10-29 11:45:00|423.26|416.66|423.65|417.05|423.65|417.05|423.2|416.6|51
1698580200000|2023-10-29 11:50:00|423.58|416.98|423.31|416.71|423.84|417.24|423.14|416.54|149
1698580500000|2023-10-29 11:55:00|423.32|416.72|423.03|416.43|423.32|416.72|422.87|416.27|84
1698580800000|2023-10-29 12:00:00|423.05|416.45|423.47|416.87|423.54|416.94|423.05|416.45|120
1698581100000|2023-10-29 12:05:00|423.49|416.89|423.44|416.84|424.07|417.47|423.37|416.77|166
1698581400000|2023-10-29 12:10:00|423.4|416.8|422.8|416.2|423.44|416.84|422.74|416.14|258
1698581700000|2023-10-29 12:15:00|422.81|416.21|423.42|416.82|423.42|416.82|422.74|416.14|160
1698582000000|2023-10-29 12:20:00|423.43|416.83|423.54|416.94|423.64|417.04|423.24|416.64|248
1698582300000|2023-10-29 12:25:00|423.52|416.92|423.42|416.82|423.54|416.94|423.26|416.66|164
1698582600000|2023-10-29 12:30:00|423.41|416.81|423.54|416.94|423.65|417.05|423.34|416.74|102
1698582900000|2023-10-29 12:35:00|423.52|416.92|423.79|417.19|423.81|417.21|423.28|416.68|135
1698583200000|2023-10-29 12:40:00|423.78|417.18|424.34|417.74|424.34|417.74|423.67|417.07|94
1698583500000|2023-10-29 12:45:00|424.35|417.75|425.56|418.96|425.77|419.17|424.3|417.7|244
1698583800000|2023-10-29 12:50:00|425.57|418.97|425.73|419.13|425.82|419.22|425.26|418.66|185
1698584100000|2023-10-29 12:55:00|425.74|419.14|426.05|419.45|426.08|419.48|425.69|419.09|238
1698584400000|2023-10-29 13:00:00|426.06|419.46|425.63|419.03|426.32|419.72|425.44|418.84|280
1698584700000|2023-10-29 13:05:00|425.69|419.09|425.79|419.19|426.33|419.73|425.57|418.97|373
1698585000000|2023-10-29 13:10:00|425.84|419.24|424.81|418.21|426.24|419.64|424.31|417.71|417
1698585300000|2023-10-29 13:15:00|424.82|418.22|425.06|418.46|425.23|418.63|424.3|417.7|354
1698585600000|2023-10-29 13:20:00|425.07|418.47|425.24|418.64|425.36|418.76|424.9|418.3|279
1698585900000|2023-10-29 13:25:00|425.25|418.65|425.42|418.82|425.73|419.13|425.18|418.58|235
1698586200000|2023-10-29 13:30:00|425.41|418.81|425.75|419.15|426.2|419.6|424.88|418.28|353
1698586500000|2023-10-29 13:35:00|425.76|419.16|425.29|418.69|426.11|419.51|424.95|418.35|415
1698586800000|2023-10-29 13:40:00|425.3|418.7|425.65|419.05|426.02|419.42|424.95|418.35|393
1698587100000|2023-10-29 13:45:00|425.64|419.04|426.05|419.45|426.16|419.56|425|418.4|450
1698587400000|2023-10-29 13:50:00|426.02|419.42|425.94|419.34|426.06|419.46|425.42|418.82|414
1698587700000|2023-10-29 13:55:00|425.84|419.24|425.3|418.7|426.14|419.54|425.01|418.41|332
1698588000000|2023-10-29 14:00:00|425.29|418.69|425.13|418.53|425.58|418.98|424.38|417.78|462
1698588300000|2023-10-29 14:05:00|425.14|418.54|424.74|418.14|425.22|418.62|424.43|417.83|339
1698588600000|2023-10-29 14:10:00|424.75|418.15|424.28|417.68|424.92|418.32|424.19|417.59|356
1698588900000|2023-10-29 14:15:00|424.27|417.67|426.1|419.5|426.14|419.54|424.27|417.67|317
1698589200000|2023-10-29 14:20:00|426.11|419.51|427.17|420.57|427.29|420.69|425.95|419.35|348
1698589500000|2023-10-29 14:25:00|427.15|420.55|427.83|421.23|427.92|421.32|426.94|420.34|269
1698589800000|2023-10-29 14:30:00|427.84|421.24|428.9|422.3|429.01|422.41|427.68|421.08|261
1698590100000|2023-10-29 14:35:00|428.87|422.27|428.38|421.78|428.97|422.37|428.02|421.42|415
1698590400000|2023-10-29 14:40:00|428.35|421.75|428.87|422.27|429.15|422.55|428.2|421.6|308
1698590700000|2023-10-29 14:45:00|428.86|422.26|429.3|422.7|429.33|422.73|428.7|422.1|202
1698591000000|2023-10-29 14:50:00|429.32|422.72|429.54|422.94|429.85|423.25|429.19|422.59|269
1698591300000|2023-10-29 14:55:00|429.45|422.85|430.56|423.96|430.61|424.01|429.31|422.71|252
1698591600000|2023-10-29 15:00:00|430.51|423.91|430.17|423.57|431.99|425.39|430.01|423.41|454
1698591900000|2023-10-29 15:05:00|430.15|423.55|429.9|423.3|431.05|424.45|429.41|422.81|604
1698592200000|2023-10-29 15:10:00|429.89|423.29|430.92|424.32|431.29|424.69|429.68|423.08|548
1698592500000|2023-10-29 15:15:00|430.88|424.28|430.89|424.29|431.53|424.93|430.83|424.23|549
1698592800000|2023-10-29 15:20:00|431.08|424.48|431.46|424.86|431.55|424.95|430.38|423.78|578
1698593100000|2023-10-29 15:25:00|431.45|424.85|432.06|425.46|432.06|425.46|431.28|424.68|259
1698593400000|2023-10-29 15:30:00|432.07|425.47|431.22|424.62|432.12|425.52|431.04|424.44|478
1698593700000|2023-10-29 15:35:00|431.19|424.59|430.64|424.04|431.88|425.28|430.29|423.69|486
1698594000000|2023-10-29 15:40:00|430.65|424.05|430.63|424.03|431.25|424.65|430.51|423.91|403
1698594300000|2023-10-29 15:45:00|430.59|423.99|431.51|424.91|431.68|425.08|430.44|423.84|254
1698594600000|2023-10-29 15:50:00|431.5|424.9|430.24|423.64|431.5|424.9|429.69|423.09|284
1698594900000|2023-10-29 15:55:00|430.25|423.65|430.17|423.57|430.89|424.29|430.12|423.52|325
1698595200000|2023-10-29 16:00:00|430.14|423.54|430.11|423.51|430.43|423.83|429.6|423|361
1698595500000|2023-10-29 16:05:00|430.02|423.42|430.78|424.18|431.26|424.66|429.87|423.27|456
1698595800000|2023-10-29 16:10:00|430.81|424.21|430.49|423.89|431.05|424.45|430.48|423.88|225
1698596100000|2023-10-29 16:15:00|430.45|423.85|430.24|423.64|430.8|424.2|430.19|423.59|251
1698596400000|2023-10-29 16:20:00|430.23|423.63|429.83|423.23|430.61|424.01|429.8|423.2|253
1698596700000|2023-10-29 16:25:00|429.84|423.24|429.3|422.7|430.29|423.69|429.3|422.7|197
1698597000000|2023-10-29 16:30:00|429.31|422.71|429.91|423.31|430.26|423.66|429.3|422.7|269
1698597300000|2023-10-29 16:35:00|429.9|423.3|428.92|422.32|429.9|423.3|428.52|421.92|319
1698597600000|2023-10-29 16:40:00|428.93|422.33|428.74|422.14|429.23|422.63|428.36|421.76|235
1698597900000|2023-10-29 16:45:00|428.75|422.15|428.62|422.02|428.97|422.37|428.38|421.78|204
1698598200000|2023-10-29 16:50:00|428.65|422.05|427.93|421.33|428.71|422.11|427.91|421.31|229
1698598500000|2023-10-29 16:55:00|427.92|421.32|428.18|421.58|428.28|421.68|427.92|421.32|145
1698598800000|2023-10-29 17:00:00|428.13|421.53|427.67|421.07|428.44|421.84|427.63|421.03|163
1698599100000|2023-10-29 17:05:00|427.64|421.04|428.65|422.05|428.65|422.05|427.55|420.95|196
1698599400000|2023-10-29 17:10:00|428.7|422.1|429.14|422.54|429.21|422.61|428.65|422.05|221
1698599700000|2023-10-29 17:15:00|429.15|422.55|430.46|423.86|430.52|423.92|429.15|422.55|329
1698600000000|2023-10-29 17:20:00|430.43|423.83|430.79|424.19|430.82|424.22|430.32|423.72|239
1698600300000|2023-10-29 17:25:00|430.8|424.2|431.19|424.59|431.59|424.99|430.8|424.2|276
1698600600000|2023-10-29 17:30:00|431.22|424.62|432.17|425.57|432.17|425.57|431.17|424.57|253
1698600900000|2023-10-29 17:35:00|432.18|425.58|432.54|425.94|433.46|426.86|431.97|425.37|476
1698601200000|2023-10-29 17:40:00|432.56|425.96|431.71|425.11|432.7|426.1|431.71|425.11|440
1698601500000|2023-10-29 17:45:00|431.72|425.12|432.19|425.59|433.05|426.45|431.72|425.12|367
1698601800000|2023-10-29 17:50:00|432.2|425.6|432.91|426.31|433.19|426.59|432.2|425.6|283
1698602100000|2023-10-29 17:55:00|432.7|426.1|431.59|424.99|433.04|426.44|431.26|424.66|404
1698602400000|2023-10-29 18:00:00|431.6|425|432.6|426|432.76|426.16|431.6|425|290
1698602700000|2023-10-29 18:05:00|432.59|425.99|433.23|426.63|433.44|426.84|432.59|425.99|222
1698603000000|2023-10-29 18:10:00|433.24|426.64|433.24|426.64|433.69|427.09|433.09|426.49|256
1698603300000|2023-10-29 18:15:00|433.2|426.6|432.81|426.21|433.44|426.84|432.45|425.85|229
1698603600000|2023-10-29 18:20:00|432.77|426.17|433.11|426.51|433.41|426.81|432.75|426.15|175
1698603900000|2023-10-29 18:25:00|433.12|426.52|433.22|426.62|433.38|426.78|432.51|425.91|260
1698604200000|2023-10-29 18:30:00|433.23|426.63|432.35|425.75|433.39|426.79|431.77|425.17|443
1698604500000|2023-10-29 18:35:00|432.27|425.67|431.83|425.23|432.43|425.83|431.64|425.04|357
1698604800000|2023-10-29 18:40:00|431.89|425.29|431.17|424.57|431.97|425.37|430.78|424.18|441
1698605100000|2023-10-29 18:45:00|431.18|424.58|432.23|425.63|432.59|425.99|431.15|424.55|329
1698605400000|2023-10-29 18:50:00|432.21|425.61|431.92|425.32|432.29|425.69|431.8|425.2|364
1698605700000|2023-10-29 18:55:00|431.96|425.36|432.36|425.76|432.57|425.97|431.88|425.28|278
1698606000000|2023-10-29 19:00:00|432.32|425.72|431.21|424.61|432.56|425.96|431.15|424.55|301
1698606300000|2023-10-29 19:05:00|431.19|424.59|431.29|424.69|431.71|425.11|430.96|424.36|461
1698606600000|2023-10-29 19:10:00|431.3|424.7|431.41|424.81|431.49|424.89|431.21|424.61|184
1698606900000|2023-10-29 19:15:00|431.38|424.78|431.56|424.96|431.56|424.96|431.04|424.44|248
1698607200000|2023-10-29 19:20:00|431.55|424.95|431.09|424.49|431.55|424.95|431.04|424.44|250
1698607500000|2023-10-29 19:25:00|431.11|424.51|430.7|424.1|431.11|424.51|430.64|424.04|281
1698607800000|2023-10-29 19:30:00|430.67|424.07|431.71|425.11|431.74|425.14|430.66|424.06|282
1698608100000|2023-10-29 19:35:00|431.72|425.12|432.37|425.77|432.37|425.77|431.68|425.08|130
1698608400000|2023-10-29 19:40:00|432.48|425.88|432.92|426.32|433.04|426.44|432.28|425.68|207
1698608700000|2023-10-29 19:45:00|432.91|426.31|432.72|426.12|433.05|426.45|432.6|426|180
1698609000000|2023-10-29 19:50:00|432.71|426.11|432.22|425.62|432.82|426.22|432.11|425.51|149
1698609300000|2023-10-29 19:55:00|432.45|425.85|432.74|426.14|433.03|426.43|432.45|425.85|231
1698609600000|2023-10-29 20:00:00|432.72|426.12|433.03|426.43|433.16|426.56|432.72|426.12|162
1698609900000|2023-10-29 20:05:00|433.01|426.41|433.37|426.77|433.5|426.9|432.83|426.23|122
1698610200000|2023-10-29 20:10:00|433.4|426.8|433.29|426.69|433.41|426.81|433.16|426.56|88
1698610500000|2023-10-29 20:15:00|433.33|426.73|433.59|426.99|433.63|427.03|433.33|426.73|60
1698610800000|2023-10-29 20:20:00|433.6|427|433.05|426.45|433.63|427.03|432.97|426.37|137
1698611100000|2023-10-29 20:25:00|433.04|426.44|431.96|425.36|433.05|426.45|431.89|425.29|206
1698611400000|2023-10-29 20:30:00|431.95|425.35|432.86|426.26|432.86|426.26|431.87|425.27|215
1698611700000|2023-10-29 20:35:00|432.81|426.21|432.55|425.95|432.96|426.36|432.13|425.53|222
1698612000000|2023-10-29 20:40:00|432.59|425.99|433.32|426.72|433.34|426.74|432.59|425.99|135
1698612300000|2023-10-29 20:45:00|433.34|426.74|433.83|427.23|433.86|427.26|433.32|426.72|178
1698612600000|2023-10-29 20:50:00|433.84|427.24|434.24|427.64|434.47|427.87|433.83|427.23|223
1698612900000|2023-10-29 20:55:00|434.26|427.66|435.09|428.49|435.1|428.5|434.26|427.66|173
1698613200000|2023-10-29 21:00:00|435.1|428.5|434.49|427.89|435.27|428.67|434.09|427.49|192
1698613500000|2023-10-29 21:05:00|434.5|427.9|434.49|427.89|435.23|428.63|434.46|427.86|214
1698613800000|2023-10-29 21:10:00|434.52|427.92|435|428.4|435.14|428.54|434.41|427.81|215
1698614100000|2023-10-29 21:15:00|434.99|428.39|434.98|428.38|435.33|428.73|434.9|428.3|138
1698614400000|2023-10-29 21:20:00|434.97|428.37|434.76|428.16|435|428.4|434.27|427.67|258
1698614700000|2023-10-29 21:25:00|434.77|428.17|435.05|428.45|435.25|428.65|434.76|428.16|103
1698615000000|2023-10-29 21:30:00|435|428.4|435|428.4|435.13|428.53|434.93|428.33|115
1698615300000|2023-10-29 21:35:00|435.02|428.42|434.42|427.82|435.43|428.83|434.37|427.77|186
1698615600000|2023-10-29 21:40:00|434.43|427.83|435.32|428.72|435.32|428.72|434.38|427.78|193
1698615900000|2023-10-29 21:45:00|435.31|428.71|435.29|428.69|435.56|428.96|435.19|428.59|68
1698616200000|2023-10-29 21:50:00|435.28|428.68|434.69|428.09|435.28|428.68|434.67|428.07|77
1698616500000|2023-10-29 21:55:00|434.68|428.08|433.34|426.74|434.73|428.13|433.29|426.69|391
1698616800000|2023-10-29 22:00:00|433.35|426.75|434.96|428.36|435.03|428.43|433.35|426.75|495
1698617100000|2023-10-29 22:05:00|434.95|428.35|435.31|428.71|435.48|428.88|434.79|428.19|277
1698617400000|2023-10-29 22:10:00|435.37|428.77|436.16|429.56|436.37|429.77|435.17|428.57|295
1698617700000|2023-10-29 22:15:00|436.17|429.57|437.56|430.96|437.56|430.96|436.16|429.56|239
1698618000000|2023-10-29 22:20:00|437.58|430.98|436.93|430.33|437.62|431.02|436.79|430.19|268
1698618300000|2023-10-29 22:25:00|436.92|430.32|437.32|430.72|437.59|430.99|436.89|430.29|231
1698618600000|2023-10-29 22:30:00|437.27|430.67|437.62|431.02|437.62|431.02|436.94|430.34|280
1698618900000|2023-10-29 22:35:00|437.6|431|437.61|431.01|438.06|431.46|437.56|430.96|233
1698619200000|2023-10-29 22:40:00|437.62|431.02|437.93|431.33|437.98|431.38|437.61|431.01|193
1698619500000|2023-10-29 22:45:00|437.95|431.35|438.73|432.13|438.77|432.17|437.95|431.35|202
1698619800000|2023-10-29 22:50:00|438.81|432.21|438.48|431.88|439.22|432.62|438.39|431.79|394
1698620100000|2023-10-29 22:55:00|438.47|431.87|437.71|431.11|438.54|431.94|437.63|431.03|306
1698620400000|2023-10-29 23:00:00|437.69|431.09|437.75|431.15|438.2|431.6|437.26|430.66|357
1698620700000|2023-10-29 23:05:00|437.86|431.26|437.42|430.82|438.17|431.57|437.18|430.58|234
1698621000000|2023-10-29 23:10:00|437.44|430.84|436.18|429.58|437.44|430.84|436.14|429.54|191
1698621300000|2023-10-29 23:15:00|436.17|429.57|437.41|430.81|437.43|430.83|436.08|429.48|252
1698621600000|2023-10-29 23:20:00|437.42|430.82|436.19|429.59|437.42|430.82|436.16|429.56|335
1698621900000|2023-10-29 23:25:00|436.21|429.61|436.18|429.58|436.57|429.97|436.13|429.53|336
1698622200000|2023-10-29 23:30:00|436.15|429.55|435.61|429.01|436.19|429.59|435.41|428.81|325
1698622500000|2023-10-29 23:35:00|435.64|429.04|435.2|428.6|435.76|429.16|435.17|428.57|176
1698622800000|2023-10-29 23:40:00|435.24|428.64|434.73|428.13|435.27|428.67|434.71|428.11|277
1698623100000|2023-10-29 23:45:00|434.71|428.11|434.11|427.51|434.95|428.35|433.71|427.11|402
1698623400000|2023-10-29 23:50:00|434.03|427.43|434.55|427.95|434.85|428.25|434.02|427.42|428
1698623700000|2023-10-29 23:55:00|434.52|427.92|435.09|428.49|435.24|428.64|434.37|427.77|209
1698624000000|2023-10-30 00:00:00|435.08|428.48|436.08|429.48|436.3|429.7|435.08|428.48|384
1698624300000|2023-10-30 00:05:00|436.07|429.47|436.3|429.7|437.3|430.7|435.92|429.32|312
1698624600000|2023-10-30 00:10:00|436.38|429.78|436.17|429.57|436.38|429.78|435.55|428.95|277
1698624900000|2023-10-30 00:15:00|436.16|429.56|435.89|429.29|436.68|430.08|435.88|429.28|291
1698625200000|2023-10-30 00:20:00|435.88|429.28|437.09|430.49|437.23|430.63|435.81|429.21|336
1698625500000|2023-10-30 00:25:00|437.14|430.54|436.45|429.85|437.15|430.55|436.16|429.56|314
1698625800000|2023-10-30 00:30:00|436.44|429.84|434.94|428.34|436.65|430.05|434.82|428.22|515
1698626100000|2023-10-30 00:35:00|434.95|428.35|434.1|427.5|435.27|428.67|433.8|427.2|632
1698626400000|2023-10-30 00:40:00|434.07|427.47|434.88|428.28|435.22|428.62|434.07|427.47|387
1698626700000|2023-10-30 00:45:00|434.87|428.27|435.13|428.53|435.19|428.59|434.28|427.68|360
1698627000000|2023-10-30 00:50:00|435.14|428.54|435|428.4|435.65|429.05|434.53|427.93|427
1698627300000|2023-10-30 00:55:00|434.93|428.33|434.34|427.74|435|428.4|434.24|427.64|299
1698627600000|2023-10-30 01:00:00|434.33|427.73|434.98|428.38|435.02|428.42|434.06|427.46|294
1698627900000|2023-10-30 01:05:00|434.97|428.37|435.82|429.22|435.82|429.22|434.87|428.27|154
1698628200000|2023-10-30 01:10:00|435.78|429.18|435.66|429.06|435.88|429.28|435.6|429|150
1698628500000|2023-10-30 01:15:00|435.67|429.07|434.82|428.22|436.12|429.52|434.78|428.18|197
1698628800000|2023-10-30 01:20:00|434.79|428.19|434.5|427.9|434.82|428.22|434.23|427.63|220
1698629100000|2023-10-30 01:25:00|434.51|427.91|435.38|428.78|435.41|428.81|434.51|427.91|205
1698629400000|2023-10-30 01:30:00|435.4|428.8|434.58|427.98|435.4|428.8|433.89|427.29|375
1698629700000|2023-10-30 01:35:00|434.51|427.91|434.42|427.82|434.63|428.03|434|427.4|403
1698630000000|2023-10-30 01:40:00|434.43|427.83|434.13|427.53|435.09|428.49|433.99|427.39|287
1698630300000|2023-10-30 01:45:00|434.14|427.54|434.36|427.76|434.72|428.12|434.13|427.53|255
1698630600000|2023-10-30 01:50:00|434.37|427.77|433.75|427.15|434.4|427.8|433.21|426.61|410
1698630900000|2023-10-30 01:55:00|433.76|427.16|433.41|426.81|433.78|427.18|433.41|426.81|292
1698631200000|2023-10-30 02:00:00|433.46|426.86|433.09|426.49|433.46|426.86|430.99|424.39|542
1698631500000|2023-10-30 02:05:00|433.02|426.42|433.23|426.63|433.53|426.93|432.59|425.99|390
1698631800000|2023-10-30 02:10:00|433.19|426.59|433.1|426.5|433.48|426.88|432.99|426.39|172
1698632100000|2023-10-30 02:15:00|433.14|426.54|432.34|425.74|433.14|426.54|432.31|425.71|273
1698632400000|2023-10-30 02:20:00|432.35|425.75|432.22|425.62|432.52|425.92|431.93|425.33|357
1698632700000|2023-10-30 02:25:00|432.18|425.58|431.43|424.83|432.21|425.61|431.33|424.73|391
1698633000000|2023-10-30 02:30:00|431.46|424.86|431.63|425.03|431.92|425.32|431.43|424.83|269
1698633300000|2023-10-30 02:35:00|431.64|425.04|432.05|425.45|432.54|425.94|431.55|424.95|222
1698633600000|2023-10-30 02:40:00|432.06|425.46|431.54|424.94|432.09|425.49|430.93|424.33|381
1698633900000|2023-10-30 02:45:00|431.44|424.84|432.64|426.04|432.66|426.06|431.4|424.8|256
1698634200000|2023-10-30 02:50:00|432.69|426.09|432.58|425.98|432.87|426.27|432.28|425.68|305
1698634500000|2023-10-30 02:55:00|432.59|425.99|432.58|425.98|432.78|426.18|432.52|425.92|225
1698634800000|2023-10-30 03:00:00|432.56|425.96|432.3|425.7|432.75|426.15|432.18|425.58|298
1698635100000|2023-10-30 03:05:00|432.29|425.69|431.6|425|432.34|425.74|431.53|424.93|327
1698635400000|2023-10-30 03:10:00|431.57|424.97|432.24|425.64|432.42|425.82|431.54|424.94|303
1698635700000|2023-10-30 03:15:00|432.21|425.61|432.11|425.51|432.29|425.69|431.78|425.18|231
1698636000000|2023-10-30 03:20:00|432.12|425.52|431.74|425.14|432.12|425.52|431.73|425.13|151
1698636300000|2023-10-30 03:25:00|431.75|425.15|431.3|424.7|431.8|425.2|431.26|424.66|179
1698636600000|2023-10-30 03:30:00|431.29|424.69|431.78|425.18|431.78|425.18|430.93|424.33|359
1698636900000|2023-10-30 03:35:00|431.79|425.19|431.61|425.01|432.05|425.45|431.52|424.92|198
1698637200000|2023-10-30 03:40:00|431.6|425|431.52|424.92|431.66|425.06|431.41|424.81|199
1698637500000|2023-10-30 03:45:00|431.51|424.91|432.27|425.67|432.56|425.96|431.51|424.91|232
1698637800000|2023-10-30 03:50:00|432.28|425.68|431.4|424.8|432.35|425.75|431.3|424.7|340
1698638100000|2023-10-30 03:55:00|431.41|424.81|431.55|424.95|431.74|425.14|431.36|424.76|173
1698638400000|2023-10-30 04:00:00|431.54|424.94|431.41|424.81|431.67|425.07|431.12|424.52|342
1698638700000|2023-10-30 04:05:00|431.42|424.82|431.79|425.19|431.84|425.24|431.27|424.67|211
1698639000000|2023-10-30 04:10:00|431.76|425.16|431.74|425.14|431.98|425.38|431.63|425.03|180
1698639300000|2023-10-30 04:15:00|431.72|425.12|432.2|425.6|432.21|425.61|431.59|424.99|193
1698639600000|2023-10-30 04:20:00|432.17|425.57|432.22|425.62|432.22|425.62|431.88|425.28|194
1698639900000|2023-10-30 04:25:00|432.23|425.63|432.28|425.68|432.29|425.69|432.03|425.43|124
1698640200000|2023-10-30 04:30:00|432.29|425.69|432.21|425.61|432.29|425.69|431.9|425.3|183
1698640500000|2023-10-30 04:35:00|432.22|425.62|432.46|425.86|432.46|425.86|432.22|425.62|79
1698640800000|2023-10-30 04:40:00|432.51|425.91|432.82|426.22|432.82|426.22|432.5|425.9|35
1698641100000|2023-10-30 04:45:00|432.75|426.15|432.72|426.12|433|426.4|432.59|425.99|146
1698641400000|2023-10-30 04:50:00|432.73|426.13|432.54|425.94|432.88|426.28|432.43|425.83|91
1698641700000|2023-10-30 04:55:00|432.51|425.91|432.18|425.58|432.65|426.05|432.08|425.48|206
1698642000000|2023-10-30 05:00:00|432.33|425.73|432.31|425.71|432.63|426.03|432.13|425.53|184
1698642300000|2023-10-30 05:05:00|432.33|425.73|432.35|425.75|432.67|426.07|432.16|425.56|201
1698642600000|2023-10-30 05:10:00|432.3|425.7|432.14|425.54|432.3|425.7|431.92|425.32|189
1698642900000|2023-10-30 05:15:00|432.13|425.53|431.54|424.94|432.13|425.53|431.18|424.58|209
1698643200000|2023-10-30 05:20:00|431.52|424.92|430.8|424.2|431.59|424.99|430.56|423.96|282
1698643500000|2023-10-30 05:25:00|430.81|424.21|430.31|423.71|431.1|424.5|429.78|423.18|373
1698643800000|2023-10-30 05:30:00|430.29|423.69|430.81|424.21|430.82|424.22|430.07|423.47|194
1698644100000|2023-10-30 05:35:00|430.79|424.19|430.65|424.05|430.81|424.21|430.48|423.88|216
1698644400000|2023-10-30 05:40:00|430.68|424.08|430.68|424.08|430.68|424.08|430.34|423.74|207
1698644700000|2023-10-30 05:45:00|430.67|424.07|429.93|423.33|430.73|424.13|429.84|423.24|179
1698645000000|2023-10-30 05:50:00|429.86|423.26|429.7|423.1|429.97|423.37|429.59|422.99|242
1698645300000|2023-10-30 05:55:00|429.68|423.08|429.59|422.99|429.81|423.21|429.52|422.92|234
1698645600000|2023-10-30 06:00:00|429.52|422.92|429.43|422.83|430.16|423.56|429.4|422.8|284
1698645900000|2023-10-30 06:05:00|429.42|422.82|427.81|421.21|429.42|422.82|427.79|421.19|519
1698646200000|2023-10-30 06:10:00|427.82|421.22|428.24|421.64|428.4|421.8|426.99|420.39|502
1698646500000|2023-10-30 06:15:00|428.22|421.62|429.14|422.54|429.33|422.73|428.01|421.41|289
1698646800000|2023-10-30 06:20:00|429.12|422.52|429.45|422.85|429.8|423.2|428.79|422.19|313
1698647100000|2023-10-30 06:25:00|429.44|422.84|429.47|422.87|429.59|422.99|429.09|422.49|246
1698647400000|2023-10-30 06:30:00|429.44|422.84|429.05|422.45|430.07|423.47|428.96|422.36|359
1698647700000|2023-10-30 06:35:00|429.06|422.46|429.14|422.54|429.73|423.13|428.96|422.36|332
1698648000000|2023-10-30 06:40:00|429.1|422.5|429.34|422.74|429.41|422.81|428.89|422.29|281
1698648300000|2023-10-30 06:45:00|429.36|422.76|429.82|423.22|429.94|423.34|429.28|422.68|181
1698648600000|2023-10-30 06:50:00|429.81|423.21|430.09|423.49|430.09|423.49|429.65|423.05|183
1698648900000|2023-10-30 06:55:00|430.1|423.5|430.37|423.77|430.56|423.96|429.97|423.37|194
1698649200000|2023-10-30 07:00:00|430.36|423.76|431.08|424.48|431.08|424.48|430.29|423.69|167
1698649500000|2023-10-30 07:05:00|431.07|424.47|431.47|424.87|431.48|424.88|431.07|424.47|156
1698649800000|2023-10-30 07:10:00|431.42|424.82|431.7|425.1|431.71|425.11|431.42|424.82|129
1698650100000|2023-10-30 07:15:00|431.71|425.11|430.91|424.31|431.71|425.11|430.75|424.15|284
1698650400000|2023-10-30 07:20:00|430.89|424.29|429.42|422.82|430.91|424.31|429.35|422.75|349
1698650700000|2023-10-30 07:25:00|429.41|422.81|429.28|422.68|429.41|422.81|428.28|421.68|488
1698651000000|2023-10-30 07:30:00|429.29|422.69|429.17|422.57|429.37|422.77|428.65|422.05|345
1698651300000|2023-10-30 07:35:00|429.2|422.6|428.94|422.34|429.52|422.92|428.27|421.67|424
1698651600000|2023-10-30 07:40:00|428.93|422.33|428.41|421.81|429.07|422.47|428.25|421.65|319
1698651900000|2023-10-30 07:45:00|428.39|421.79|429.04|422.44|429.04|422.44|428.21|421.61|271
1698652200000|2023-10-30 07:50:00|429.13|422.53|428.41|421.81|429.34|422.74|428.35|421.75|173
1698652500000|2023-10-30 07:55:00|428.4|421.8|428.25|421.65|428.54|421.94|428.2|421.6|103
1698652800000|2023-10-30 08:00:00|428.24|421.64|427.87|421.27|428.38|421.78|427.01|420.41|442
1698653100000|2023-10-30 08:05:00|427.88|421.28|429.15|422.55|429.15|422.55|427.75|421.15|409
1698653400000|2023-10-30 08:10:00|429.1|422.5|429.4|422.8|429.44|422.84|429.05|422.45|281
1698653700000|2023-10-30 08:15:00|429.44|422.84|429.52|422.92|429.87|423.27|429.32|422.72|347
1698654000000|2023-10-30 08:20:00|429.53|422.93|429.79|423.19|429.91|423.31|429.33|422.73|287
1698654300000|2023-10-30 08:25:00|429.87|423.27|429.95|423.35|430.06|423.46|429.43|422.83|178
1698654600000|2023-10-30 08:30:00|429.94|423.34|430.2|423.6|430.2|423.6|429.55|422.95|261
1698654900000|2023-10-30 08:35:00|430.21|423.61|432.4|425.8|432.61|426.01|430.21|423.61|528
1698655200000|2023-10-30 08:40:00|432.45|425.85|432.83|426.23|433.73|427.13|432.17|425.57|435
1698655500000|2023-10-30 08:45:00|432.88|426.28|432.34|425.74|433.5|426.9|432.2|425.6|414
1698655800000|2023-10-30 08:50:00|432.33|425.73|432.18|425.58|432.34|425.74|431.39|424.79|484
1698656100000|2023-10-30 08:55:00|432.23|425.63|433.01|426.41|433.28|426.68|432.19|425.59|374
1698656400000|2023-10-30 09:00:00|433.07|426.47|434.67|428.07|434.82|428.22|432.94|426.34|336
1698656700000|2023-10-30 09:05:00|434.68|428.08|436.07|429.47|438.24|431.64|434.68|428.08|471
1698657000000|2023-10-30 09:10:00|436.11|429.51|435.21|428.61|436.72|430.12|435.21|428.61|485
1698657300000|2023-10-30 09:15:00|435.22|428.62|435.91|429.31|436.21|429.61|435.17|428.57|450
1698657600000|2023-10-30 09:20:00|435.9|429.3|436.62|430.02|436.88|430.28|435.86|429.26|511
1698657900000|2023-10-30 09:25:00|436.59|429.99|436.71|430.11|436.99|430.39|436.18|429.58|513
1698658200000|2023-10-30 09:30:00|436.72|430.12|438.08|431.48|438.3|431.7|436.72|430.12|502
1698658500000|2023-10-30 09:35:00|438.06|431.46|438.65|432.05|438.78|432.18|437.16|430.56|546
1698658800000|2023-10-30 09:40:00|438.59|431.99|439.76|433.16|440|433.4|438.5|431.9|330
1698659100000|2023-10-30 09:45:00|439.77|433.17|439.38|432.78|439.85|433.25|438.48|431.88|468
1698659400000|2023-10-30 09:50:00|439.37|432.77|437.93|431.33|439.37|432.77|437.8|431.2|462
1698659700000|2023-10-30 09:55:00|437.95|431.35|436.76|430.16|438.11|431.51|436.75|430.15|451
1698660000000|2023-10-30 10:00:00|436.75|430.15|437.19|430.59|437.99|431.39|436.75|430.15|327
1698660300000|2023-10-30 10:05:00|437.2|430.6|435.58|428.98|437.23|430.63|435.53|428.93|482
1698660600000|2023-10-30 10:10:00|435.59|428.99|435.38|428.78|435.62|429.02|435.24|428.64|289
1698660900000|2023-10-30 10:15:00|435.36|428.76|436.46|429.86|436.61|430.01|435.14|428.54|425
1698661200000|2023-10-30 10:20:00|436.45|429.85|435.81|429.21|436.54|429.94|435.48|428.88|319
1698661500000|2023-10-30 10:25:00|435.8|429.2|435.08|428.48|436.03|429.43|435|428.4|374
1698661800000|2023-10-30 10:30:00|435.14|428.54|436.53|429.93|436.76|430.16|435|428.4|387
1698662100000|2023-10-30 10:35:00|436.67|430.07|436.23|429.63|436.76|430.16|436.14|429.54|245
1698662400000|2023-10-30 10:40:00|436.22|429.62|436.47|429.87|436.87|430.27|436.13|429.53|283
1698662700000|2023-10-30 10:45:00|436.46|429.86|437.14|430.54|437.49|430.89|436.46|429.86|389
1698663000000|2023-10-30 10:50:00|437.11|430.51|437.64|431.04|438.15|431.55|437.03|430.43|414
1698663300000|2023-10-30 10:55:00|437.63|431.03|437.28|430.68|437.66|431.06|436.92|430.32|298
1698663600000|2023-10-30 11:00:00|437.25|430.65|437.21|430.61|437.75|431.15|436.96|430.36|438
1698663900000|2023-10-30 11:05:00|437.2|430.6|436.27|429.67|437.2|430.6|435.86|429.26|423
1698664200000|2023-10-30 11:10:00|436.18|429.58|436.14|429.54|436.48|429.88|436.06|429.46|216
1698664500000|2023-10-30 11:15:00|436.12|429.52|435.84|429.24|436.26|429.66|435.82|429.22|190
1698664800000|2023-10-30 11:20:00|435.83|429.23|435.41|428.81|435.87|429.27|435.37|428.77|136
1698665100000|2023-10-30 11:25:00|435.54|428.94|435.05|428.45|435.55|428.95|434.61|428.01|359
1698665400000|2023-10-30 11:30:00|435.06|428.46|435.73|429.13|435.74|429.14|434.78|428.18|248
1698665700000|2023-10-30 11:35:00|435.68|429.08|435.99|429.39|436.06|429.46|435.58|428.98|144
1698666000000|2023-10-30 11:40:00|435.98|429.38|436.64|430.04|436.68|430.08|435.98|429.38|137
1698666300000|2023-10-30 11:45:00|436.6|430|437.02|430.42|437.62|431.02|436.47|429.87|335
1698666600000|2023-10-30 11:50:00|437.03|430.43|436.97|430.37|437.45|430.85|436.86|430.26|149
1698666900000|2023-10-30 11:55:00|437.02|430.42|436.73|430.13|437.27|430.67|436.73|430.13|174
1698667200000|2023-10-30 12:00:00|436.85|430.25|436.63|430.03|437.09|430.49|436.46|429.86|171
1698667500000|2023-10-30 12:05:00|436.64|430.04|435.57|428.97|436.7|430.1|435.3|428.7|346
1698667800000|2023-10-30 12:10:00|435.6|429|436.44|429.84|436.44|429.84|435.46|428.86|234
1698668100000|2023-10-30 12:15:00|436.18|429.58|437.28|430.68|437.75|431.15|436.18|429.58|196
1698668400000|2023-10-30 12:20:00|437.29|430.69|437.8|431.2|438.08|431.48|437.09|430.49|306
1698668700000|2023-10-30 12:25:00|437.81|431.21|439.02|432.42|439.02|432.42|437.66|431.06|291
1698669000000|2023-10-30 12:30:00|439.01|432.41|438.63|432.03|439.14|432.54|437.65|431.05|411
1698669300000|2023-10-30 12:35:00|438.64|432.04|438.23|431.63|438.79|432.19|438.12|431.52|345
1698669600000|2023-10-30 12:40:00|438.22|431.62|437.83|431.23|438.33|431.73|437.46|430.86|431
1698669900000|2023-10-30 12:45:00|437.84|431.24|437.15|430.55|438.11|431.51|437.11|430.51|354
1698670200000|2023-10-30 12:50:00|437.11|430.51|435.57|428.97|437.18|430.58|435.51|428.91|561
1698670500000|2023-10-30 12:55:00|435.6|429|435.24|428.64|436.27|429.67|435.16|428.56|582
1698670800000|2023-10-30 13:00:00|435.25|428.65|434.82|428.22|435.66|429.06|434.15|427.55|659
1698671100000|2023-10-30 13:05:00|434.79|428.19|435.81|429.21|435.9|429.3|434.76|428.16|475
1698671400000|2023-10-30 13:10:00|435.8|429.2|436.18|429.58|436.4|429.8|435.53|428.93|380
1698671700000|2023-10-30 13:15:00|436.15|429.55|437.57|430.97|437.62|431.02|436.15|429.55|403
1698672000000|2023-10-30 13:20:00|437.56|430.96|438.23|431.63|438.6|432|437.54|430.94|437
1698672300000|2023-10-30 13:25:00|438.19|431.59|437.23|430.63|438.24|431.64|436.99|430.39|424
1698672600000|2023-10-30 13:30:00|437.22|430.62|437.9|431.3|438.3|431.7|436.91|430.31|493
1698672900000|2023-10-30 13:35:00|437.89|431.29|437.49|430.89|437.93|431.33|436.96|430.36|504
1698673200000|2023-10-30 13:40:00|437.53|430.93|438.07|431.47|438.07|431.47|437.34|430.74|369
1698673500000|2023-10-30 13:45:00|438.1|431.5|437.84|431.24|438.47|431.87|437.79|431.19|286
1698673800000|2023-10-30 13:50:00|437.83|431.23|437.38|430.78|437.86|431.26|436.93|430.33|374
1698674100000|2023-10-30 13:55:00|437.36|430.76|436.78|430.18|437.5|430.9|436.59|429.99|313
1698674400000|2023-10-30 14:00:00|436.79|430.19|438.5|431.9|438.53|431.93|436.69|430.09|438
1698674700000|2023-10-30 14:05:00|438.48|431.88|438.25|431.65|438.79|432.19|438.16|431.56|306
1698675000000|2023-10-30 14:10:00|438.22|431.62|438.43|431.83|438.49|431.89|438.08|431.48|360
1698675300000|2023-10-30 14:15:00|438.44|431.84|438.16|431.56|438.57|431.97|437.34|430.74|427
1698675600000|2023-10-30 14:20:00|438.12|431.52|437.56|430.96|438.53|431.93|437.53|430.93|469
1698675900000|2023-10-30 14:25:00|437.57|430.97|436.49|429.89|437.98|431.38|436.03|429.43|476
1698676200000|2023-10-30 14:30:00|436.48|429.88|436.77|430.17|436.92|430.32|435.78|429.18|497
1698676500000|2023-10-30 14:35:00|436.76|430.16|436.75|430.15|437.05|430.45|436.47|429.87|369
1698676800000|2023-10-30 14:40:00|436.74|430.14|435.02|428.42|436.74|430.14|435.02|428.42|326
1698677100000|2023-10-30 14:45:00|435.04|428.44|436.36|429.76|437.05|430.45|434.8|428.2|403
1698677400000|2023-10-30 14:50:00|436.35|429.75|437.19|430.59|437.19|430.59|436.17|429.57|294
1698677700000|2023-10-30 14:55:00|437.2|430.6|437.43|430.83|437.47|430.87|436.63|430.03|302
1698678000000|2023-10-30 15:00:00|437.44|430.84|438.65|432.05|438.66|432.06|437.36|430.76|235
1698678300000|2023-10-30 15:05:00|438.61|432.01|438.06|431.46|438.65|432.05|438.06|431.46|288
1698678600000|2023-10-30 15:10:00|438.05|431.45|438.04|431.44|438.16|431.56|437.62|431.02|231
1698678900000|2023-10-30 15:15:00|438.06|431.46|439.11|432.51|439.11|432.51|438.06|431.46|188
1698679200000|2023-10-30 15:20:00|439.1|432.5|437.8|431.2|439.39|432.79|437.64|431.04|370
1698679500000|2023-10-30 15:25:00|437.82|431.22|437.3|430.7|438.23|431.63|436.53|429.93|402
1698679800000|2023-10-30 15:30:00|437.31|430.71|437.5|430.9|438|431.4|436.95|430.35|318
1698680100000|2023-10-30 15:35:00|437.49|430.89|438.45|431.85|438.54|431.94|437.39|430.79|326
1698680400000|2023-10-30 15:40:00|438.44|431.84|438.62|432.02|438.62|432.02|438|431.4|282
1698680700000|2023-10-30 15:45:00|438.63|432.03|438.21|431.61|438.71|432.11|437.93|431.33|333
1698681000000|2023-10-30 15:50:00|438.2|431.6|438.39|431.79|438.64|432.04|438.1|431.5|275
1698681300000|2023-10-30 15:55:00|438.47|431.87|439.17|432.57|439.42|432.82|438.36|431.76|163
1698681600000|2023-10-30 16:00:00|439.16|432.56|439.7|433.1|439.71|433.11|438.74|432.14|204
1698681900000|2023-10-30 16:05:00|439.69|433.09|439.84|433.24|440.1|433.5|439.69|433.09|56
1698682200000|2023-10-30 16:10:00|439.48|432.88|440.83|434.23|440.87|434.27|439.09|432.49|227
1698682500000|2023-10-30 16:15:00|440.77|434.17|440.03|433.43|441.05|434.45|440.01|433.41|47
1698682800000|2023-10-30 16:20:00|440.02|433.42|438.68|432.08|440.07|433.47|438.39|431.79|340
1698683100000|2023-10-30 16:25:00|438.69|432.09|438.35|431.75|439.16|432.56|438.26|431.66|360
1698683400000|2023-10-30 16:30:00|438.38|431.78|439.17|432.57|439.26|432.66|438.15|431.55|318
1698683700000|2023-10-30 16:35:00|439.16|432.56|439.11|432.51|439.77|433.17|438.97|432.37|235
1698684000000|2023-10-30 16:40:00|439.12|432.52|436.19|429.59|439.16|432.56|435.81|429.21|399
1698684300000|2023-10-30 16:45:00|436.18|429.58|437.6|431|437.6|431|436.01|429.41|445
1698684600000|2023-10-30 16:50:00|437.61|431.01|438.03|431.43|438.08|431.48|437.6|431|85
1698684900000|2023-10-30 16:55:00|438.74|432.14|439.59|432.99|439.66|433.06|438.74|432.14|113
1698685200000|2023-10-30 17:00:00|439.65|433.05|438.84|432.24|439.65|433.05|438.74|432.14|40
1698685500000|2023-10-30 17:05:00|438.85|432.25|438.57|431.97|438.9|432.3|438.05|431.45|323
1698685800000|2023-10-30 17:10:00|438.56|431.96|437.99|431.39|439.05|432.45|437.99|431.39|209
1698690000000|2023-10-30 18:20:00|436.42|429.82|434.58|427.98|436.42|429.82|434.58|427.98|90
1698690300000|2023-10-30 18:25:00|434.57|427.97|434.59|427.99|434.76|428.16|434.54|427.94|20
1698690600000|2023-10-30 18:30:00|434.39|427.79|434.39|427.79|434.39|427.79|434.39|427.79|1
1698690900000|2023-10-30 18:35:00|434.91|428.31|435.52|428.92|435.63|429.03|434.91|428.31|178
1698691200000|2023-10-30 18:40:00|435.51|428.91|435.54|428.94|435.59|428.99|435.34|428.74|176
1698691500000|2023-10-30 18:45:00|435.55|428.95|436.04|429.44|436.21|429.61|435.55|428.95|231
1698691800000|2023-10-30 18:50:00|436.06|429.46|436.01|429.41|436.12|429.52|435.86|429.26|163
1698692100000|2023-10-30 18:55:00|435.76|429.16|435.78|429.18|436.1|429.5|435.44|428.84|85
1698692400000|2023-10-30 19:00:00|435.76|429.16|435.62|429.02|436.01|429.41|435.59|428.99|44
1698692700000|2023-10-30 19:05:00|435.61|429.01|435.76|429.16|435.84|429.24|435.22|428.62|226
1698693000000|2023-10-30 19:10:00|435.61|429.01|435.99|429.39|436.11|429.51|435.52|428.92|195
1698693300000|2023-10-30 19:15:00|435.98|429.38|435.94|429.34|436.06|429.46|435.78|429.18|74
1698693600000|2023-10-30 19:20:00|436.1|429.5|437.29|430.69|437.42|430.82|436.05|429.45|120
1698693900000|2023-10-30 19:25:00|437.28|430.68|438.3|431.7|438.31|431.71|437.25|430.65|31
1698694200000|2023-10-30 19:30:00|438.29|431.69|438.29|431.69|438.29|431.69|438.29|431.69|1
1698694500000|2023-10-30 19:35:00|438.99|432.39|440.34|433.74|440.4|433.8|438.99|432.39|89
1698694800000|2023-10-30 19:40:00|440.33|433.73|440.08|433.48|440.33|433.73|439.71|433.11|79
1698695100000|2023-10-30 19:45:00|440.04|433.44|440.12|433.52|440.46|433.86|439.59|432.99|165
1698695400000|2023-10-30 19:50:00|440.13|433.53|440.83|434.23|440.83|434.23|440.12|433.52|152
1698695700000|2023-10-30 19:55:00|440.79|434.19|440.61|434.01|441.06|434.46|440.26|433.66|143
1698696000000|2023-10-30 20:00:00|440.63|434.03|440.09|433.49|441.45|434.85|440|433.4|263
1698696300000|2023-10-30 20:05:00|440.11|433.51|439.99|433.39|440.48|433.88|439.51|432.91|204
1698696600000|2023-10-30 20:10:00|439.96|433.36|440.21|433.61|440.21|433.61|439.61|433.01|243
1698696900000|2023-10-30 20:15:00|440.18|433.58|438.73|432.13|440.22|433.62|438.71|432.11|169
1698697200000|2023-10-30 20:20:00|438.7|432.1|438.05|431.45|438.77|432.17|437.91|431.31|233
1698697500000|2023-10-30 20:25:00|438.04|431.44|437.56|430.96|438.38|431.78|437.53|430.93|134
1698697800000|2023-10-30 20:30:00|437.54|430.94|438.15|431.55|438.39|431.79|437.05|430.45|267
1698698100000|2023-10-30 20:35:00|438.14|431.54|437.99|431.39|438.14|431.54|437.95|431.35|15
1698698400000|2023-10-30 20:40:00|437.81|431.21|437.93|431.33|438.28|431.68|437.7|431.1|99
1698698700000|2023-10-30 20:45:00|437.92|431.32|437.9|431.3|437.93|431.33|437.9|431.3|6
1698700500000|2023-10-30 21:15:00|442.58|435.98|443.26|436.66|443.44|436.84|441.9|435.3|297
1698700800000|2023-10-30 21:20:00|443.27|436.67|443.83|437.23|443.83|437.23|442.88|436.28|296
1698701100000|2023-10-30 21:25:00|443.82|437.22|446.76|440.16|447.92|441.32|443.55|436.95|660
1698701400000|2023-10-30 21:30:00|446.77|440.17|446.43|439.83|447.75|441.15|445.82|439.22|449
1698701700000|2023-10-30 21:35:00|446.38|439.78|449.83|443.23|450.1|443.5|445.78|439.18|326
1698702000000|2023-10-30 21:40:00|450.15|443.55|448.97|442.37|450.33|443.73|448.75|442.15|134
1698702300000|2023-10-30 21:45:00|448.96|442.36|447.08|440.48|449|442.4|446.27|439.67|289
1698702600000|2023-10-30 21:50:00|447.09|440.49|451.28|444.68|451.79|445.19|446.95|440.35|442
1698702900000|2023-10-30 21:55:00|451.29|444.69|448.95|442.35|451.33|444.73|448.75|442.15|302
1698703200000|2023-10-30 22:00:00|448.93|442.33|449.1|442.5|449.78|443.18|448.93|442.33|162
1698703500000|2023-10-30 22:05:00|448.87|442.27|449.12|442.52|449.86|443.26|448.26|441.66|256
1698703800000|2023-10-30 22:10:00|449.07|442.47|450.07|443.47|450.87|444.27|448.83|442.23|572
1698704100000|2023-10-30 22:15:00|450.08|443.48|450.54|443.94|450.65|444.05|449.32|442.72|503
1698704400000|2023-10-30 22:20:00|450.53|443.93|448.35|441.75|450.59|443.99|448.35|441.75|298
1698704700000|2023-10-30 22:25:00|448.34|441.74|447.34|440.74|448.79|442.19|447.27|440.67|368
1698705000000|2023-10-30 22:30:00|447.31|440.71|448.16|441.56|448.82|442.22|447.18|440.58|405
1698705300000|2023-10-30 22:35:00|448.13|441.53|448.9|442.3|449.22|442.62|447.61|441.01|301
1698705600000|2023-10-30 22:40:00|448.87|442.27|450.38|443.78|450.4|443.8|448.79|442.19|226
1698705900000|2023-10-30 22:45:00|450.37|443.77|451.42|444.82|451.59|444.99|449.73|443.13|125
1698706200000|2023-10-30 22:50:00|451.43|444.83|450.58|443.98|451.76|445.16|450.4|443.8|310
1698706500000|2023-10-30 22:55:00|450.57|443.97|450.97|444.37|450.97|444.37|450.26|443.66|166
1698706800000|2023-10-30 23:00:00|450.98|444.38|452.78|446.18|452.8|446.2|450.97|444.37|47
1698707100000|2023-10-30 23:05:00|452.76|446.16|452.62|446.02|452.93|446.33|452.43|445.83|170
1698707400000|2023-10-30 23:10:00|452.65|446.05|453.23|446.63|453.29|446.69|452.58|445.98|145
1698707700000|2023-10-30 23:15:00|453.18|446.58|454.98|448.38|455.84|449.24|453.18|446.58|227
1698708000000|2023-10-30 23:20:00|454.99|448.39|455.09|448.49|455.13|448.53|454.17|447.57|294
1698708300000|2023-10-30 23:25:00|455.1|448.5|455.35|448.75|455.4|448.8|454.61|448.01|148
1698708600000|2023-10-30 23:30:00|455.36|448.76|455.45|448.85|455.45|448.85|454.34|447.74|249
1698708900000|2023-10-30 23:35:00|455.39|448.79|455.95|449.35|456.39|449.79|455.39|448.79|237
1698709200000|2023-10-30 23:40:00|455.93|449.33|455.28|448.68|456.21|449.61|455.16|448.56|241
1698709500000|2023-10-30 23:45:00|455.24|448.64|455.1|448.5|455.86|449.26|454.89|448.29|229
1698709800000|2023-10-30 23:50:00|455.09|448.49|455.19|448.59|455.74|449.14|454.99|448.39|344
1698710100000|2023-10-30 23:55:00|455.17|448.57|455.99|449.39|456.68|450.08|455.17|448.57|304
1698710400000|2023-10-31 00:00:00|455.95|449.35|454.83|448.23|456.11|449.51|454.63|448.03|321
1698710700000|2023-10-31 00:05:00|454.51|447.91|456.17|449.57|456.17|449.57|454.18|447.58|182
1698711000000|2023-10-31 00:10:00|456.4|449.8|456.38|449.78|456.67|450.07|455.67|449.07|228
1698711300000|2023-10-31 00:15:00|457.17|450.57|458.16|451.56|458.17|451.57|457.17|450.57|75
1698711600000|2023-10-31 00:20:00|458.17|451.57|457.94|451.34|458.19|451.59|456.76|450.16|292
1698711900000|2023-10-31 00:25:00|457.95|451.35|461.52|454.92|461.52|454.92|457.94|451.34|37
1698712200000|2023-10-31 00:30:00|461.59|454.99|461.67|455.07|461.86|455.26|460.62|454.02|255
1698712500000|2023-10-31 00:35:00|461.68|455.08|461.85|455.25|461.85|455.25|461.68|455.08|12
1698719100000|2023-10-31 02:25:00|456.9|450.3|456.85|450.25|457.56|450.96|456.81|450.21|154
1698719400000|2023-10-31 02:30:00|456.86|450.26|457.17|450.57|457.17|450.57|456.48|449.88|154
1698719700000|2023-10-31 02:35:00|457.14|450.54|455.05|448.45|457.33|450.73|455.05|448.45|158
1698720000000|2023-10-31 02:40:00|455.04|448.44|455.66|449.06|455.85|449.25|454.48|447.88|365
1698720300000|2023-10-31 02:45:00|455.65|449.05|454.34|447.74|455.65|449.05|454.22|447.62|334
1698720600000|2023-10-31 02:50:00|454.36|447.76|454.28|447.68|454.42|447.82|453.32|446.72|385
1698720900000|2023-10-31 02:55:00|454.29|447.69|455.4|448.8|455.5|448.9|454.18|447.58|483
1698721200000|2023-10-31 03:00:00|455.41|448.81|456.46|449.86|456.46|449.86|455.38|448.78|152
1698721500000|2023-10-31 03:05:00|456.17|449.57|455.33|448.73|456.17|449.57|455.2|448.6|89
1698721800000|2023-10-31 03:10:00|455.34|448.74|454.41|447.81|455.36|448.76|454.29|447.69|260
1698722100000|2023-10-31 03:15:00|454.4|447.8|454.18|447.58|454.46|447.86|453.52|446.92|404
1698722400000|2023-10-31 03:20:00|454.19|447.59|454.04|447.44|454.55|447.95|453.95|447.35|160
1698722700000|2023-10-31 03:25:00|454.05|447.45|455.18|448.58|455.3|448.7|454.05|447.45|147
1698723000000|2023-10-31 03:30:00|455.2|448.6|454.32|447.72|455.32|448.72|454.24|447.64|361
1698723300000|2023-10-31 03:35:00|454.31|447.71|453.38|446.78|454.31|447.71|452.94|446.34|293
1698723600000|2023-10-31 03:40:00|453.37|446.77|452.34|445.74|453.47|446.87|452.14|445.54|324
1698723900000|2023-10-31 03:45:00|452.31|445.71|453.25|446.65|453.25|446.65|452.21|445.61|88
1698724200000|2023-10-31 03:50:00|453.35|446.75|453.35|446.75|453.39|446.79|453.16|446.56|30
1698735000000|2023-10-31 06:50:00|454.41|447.81|453.43|446.83|454.46|447.86|453.43|446.83|184
1698735300000|2023-10-31 06:55:00|453.42|446.82|453.47|446.87|453.51|446.91|452.87|446.27|167
1698735600000|2023-10-31 07:00:00|453.48|446.88|453.58|446.98|453.74|447.14|452.83|446.23|278
1698735900000|2023-10-31 07:05:00|453.56|446.96|453.19|446.59|453.74|447.14|452.74|446.14|292
1698736200000|2023-10-31 07:10:00|453.2|446.6|452.36|445.76|453.55|446.95|452.27|445.67|241
1698736500000|2023-10-31 07:15:00|452.4|445.8|453.3|446.7|453.3|446.7|452.4|445.8|109
1698738600000|2023-10-31 07:50:00|450.2|443.6|446.35|439.75|450.2|443.6|445.72|439.12|306
1698738900000|2023-10-31 07:55:00|446.36|439.76|446.99|440.39|446.99|440.39|446.11|439.51|117
1698739200000|2023-10-31 08:00:00|446.07|439.47|444.5|437.9|446.07|439.47|444.5|437.9|227
1698739500000|2023-10-31 08:05:00|444.49|437.89|445.41|438.81|445.69|439.09|442.8|436.2|395
1698739800000|2023-10-31 08:10:00|445.42|438.82|447.93|441.33|447.93|441.33|445.27|438.67|331
1698740100000|2023-10-31 08:15:00|447.91|441.31|449.37|442.77|449.37|442.77|447.89|441.29|254
1698740400000|2023-10-31 08:20:00|449.36|442.76|450.12|443.52|450.25|443.65|449.31|442.71|304
1698740700000|2023-10-31 08:25:00|450.13|443.53|451.42|444.82|451.44|444.84|449.57|442.97|371
1698741000000|2023-10-31 08:30:00|451.34|444.74|451.47|444.87|451.47|444.87|451.34|444.74|15
1698741300000|2023-10-31 08:35:00|451.48|444.88|452.12|445.52|452.4|445.8|451.34|444.74|274
1698741600000|2023-10-31 08:40:00|452.11|445.51|452.05|445.45|452.89|446.29|451.96|445.36|266
1698741900000|2023-10-31 08:45:00|452.06|445.46|452.96|446.36|453.15|446.55|451.86|445.26|321
1698742200000|2023-10-31 08:50:00|452.97|446.37|453.01|446.41|453.16|446.56|452.94|446.34|43
1698742500000|2023-10-31 08:55:00|452.59|445.99|452.58|445.98|452.88|446.28|452.11|445.51|147
1698742800000|2023-10-31 09:00:00|452.57|445.97|451.69|445.09|452.79|446.19|451.37|444.77|393
1698743100000|2023-10-31 09:05:00|451.7|445.1|451.45|444.85|452.51|445.91|451.37|444.77|304
1698743400000|2023-10-31 09:10:00|451.44|444.84|452.12|445.52|452.37|445.77|451.38|444.78|279
1698743700000|2023-10-31 09:15:00|452.05|445.45|450.61|444.01|452.33|445.73|450.58|443.98|326
1698744000000|2023-10-31 09:20:00|450.6|444|450.38|443.78|450.6|444|449.77|443.17|313
1698744300000|2023-10-31 09:25:00|450.37|443.77|450.3|443.7|450.47|443.87|449.74|443.14|279
1698744600000|2023-10-31 09:30:00|450.22|443.62|450.29|443.69|451.04|444.44|450.06|443.46|324
1698744900000|2023-10-31 09:35:00|450.28|443.68|451.51|444.91|451.51|444.91|450.28|443.68|198
1698745200000|2023-10-31 09:40:00|451.56|444.96|450.36|443.76|451.77|445.17|450.3|443.7|255
1698745500000|2023-10-31 09:45:00|450.33|443.73|449.96|443.36|450.64|444.04|449.8|443.2|229
1698745800000|2023-10-31 09:50:00|449.97|443.37|450.61|444.01|450.75|444.15|449.89|443.29|317
1698746100000|2023-10-31 09:55:00|450.54|443.94|450.61|444.01|451.13|444.53|450.45|443.85|245
1698746400000|2023-10-31 10:00:00|450.62|444.02|450.71|444.11|451.05|444.45|450.06|443.46|293
1698746700000|2023-10-31 10:05:00|450.72|444.12|449.31|442.71|450.81|444.21|449.12|442.52|401
1698747000000|2023-10-31 10:10:00|449.24|442.64|449.09|442.49|449.8|443.2|449.09|442.49|267
1698747300000|2023-10-31 10:15:00|449.1|442.5|449.09|442.49|449.3|442.7|448.46|441.86|304
1698747600000|2023-10-31 10:20:00|449.04|442.44|450.01|443.41|450.49|443.89|449.02|442.42|267
1698747900000|2023-10-31 10:25:00|450.02|443.42|449.24|442.64|450.31|443.71|449.11|442.51|334
1698748200000|2023-10-31 10:30:00|449.23|442.63|449.67|443.07|450.24|443.64|449.13|442.53|226
1698748500000|2023-10-31 10:35:00|449.68|443.08|450.61|444.01|451.08|444.48|449.61|443.01|301
1698748800000|2023-10-31 10:40:00|450.6|444|450.82|444.22|451.03|444.43|450.21|443.61|332
1698749100000|2023-10-31 10:45:00|450.83|444.23|450.99|444.39|451.56|444.96|450.66|444.06|271
1698749400000|2023-10-31 10:50:00|451|444.4|451.21|444.61|451.53|444.93|450.84|444.24|167
1698749700000|2023-10-31 10:55:00|451.2|444.6|451.21|444.61|451.64|445.04|450.78|444.18|359
1698750000000|2023-10-31 11:00:00|451.22|444.62|452.66|446.06|452.82|446.22|450.89|444.29|415
1698750300000|2023-10-31 11:05:00|452.67|446.07|452.14|445.54|452.76|446.16|451.95|445.35|385
1698750600000|2023-10-31 11:10:00|451.9|445.3|451.99|445.39|452.59|445.99|451.45|444.85|356
1698750900000|2023-10-31 11:15:00|452.06|445.46|452.02|445.42|452.4|445.8|451.45|444.85|411
1698751200000|2023-10-31 11:20:00|452.04|445.44|451.99|445.39|452.34|445.74|451.33|444.73|374
1698751500000|2023-10-31 11:25:00|452.07|445.47|452.56|445.96|452.62|446.02|452.07|445.47|340
1698751800000|2023-10-31 11:30:00|452.53|445.93|453.38|446.78|453.4|446.8|452.53|445.93|294
1698752100000|2023-10-31 11:35:00|453.39|446.79|452.76|446.16|454.26|447.66|452.73|446.13|490
1698752400000|2023-10-31 11:40:00|452.75|446.15|452.63|446.03|453.32|446.72|452.56|445.96|294
1698752700000|2023-10-31 11:45:00|452.67|446.07|453.71|447.11|454.1|447.5|452.67|446.07|321
1698753000000|2023-10-31 11:50:00|453.7|447.1|455.15|448.55|455.48|448.88|453.66|447.06|397
1698753300000|2023-10-31 11:55:00|455.17|448.57|454.22|447.62|455.35|448.75|454.01|447.41|330
1698753600000|2023-10-31 12:00:00|454.21|447.61|453.51|446.91|454.36|447.76|453.25|446.65|269
1698753900000|2023-10-31 12:05:00|453.5|446.9|453.62|447.02|453.86|447.26|452.96|446.36|255
1698754200000|2023-10-31 12:10:00|453.58|446.98|453.04|446.44|453.58|446.98|452.6|446|295
1698754500000|2023-10-31 12:15:00|452.95|446.35|453.08|446.48|453.56|446.96|452.6|446|365
1698754800000|2023-10-31 12:20:00|453.07|446.47|452.22|445.62|453.23|446.63|451.84|445.24|266
1698755100000|2023-10-31 12:25:00|452.23|445.63|450.29|443.69|452.25|445.65|450.13|443.53|521
1698755400000|2023-10-31 12:30:00|450.25|443.65|450.83|444.23|451.69|445.09|448.36|441.76|555
1698755700000|2023-10-31 12:35:00|450.84|444.24|450.99|444.39|451.42|444.82|450.71|444.11|428
1698756000000|2023-10-31 12:40:00|451|444.4|449.96|443.36|451.34|444.74|449.25|442.65|511
1698756300000|2023-10-31 12:45:00|449.95|443.35|447.19|440.59|450.02|443.42|446.63|440.03|635
1698756600000|2023-10-31 12:50:00|447.26|440.66|448.45|441.85|448.66|442.06|446.82|440.22|656
1698756900000|2023-10-31 12:55:00|448.46|441.86|448.98|442.38|449.41|442.81|447.93|441.33|519
1698757200000|2023-10-31 13:00:00|449.1|442.5|448.67|442.07|449.78|443.18|448.19|441.59|464
1698757500000|2023-10-31 13:05:00|448.66|442.06|448.28|441.68|449.02|442.42|447.97|441.37|554
1698757800000|2023-10-31 13:10:00|448.29|441.69|447.86|441.26|448.49|441.89|447.04|440.44|448
1698758100000|2023-10-31 13:15:00|447.89|441.29|448.85|442.25|449.25|442.65|447.74|441.14|494
1698758400000|2023-10-31 13:20:00|448.84|442.24|447.98|441.38|449.05|442.45|447.8|441.2|462
1698758700000|2023-10-31 13:25:00|448.13|441.53|448.11|441.51|448.54|441.94|447.79|441.19|328
1698759000000|2023-10-31 13:30:00|448.02|441.42|448.25|441.65|448.85|442.25|447.8|441.2|431
1698759300000|2023-10-31 13:35:00|448.33|441.73|446.36|439.76|448.45|441.85|446.03|439.43|630
1698759600000|2023-10-31 13:40:00|446.35|439.75|446.77|440.17|447.3|440.7|446.01|439.41|479
1698759900000|2023-10-31 13:45:00|446.76|440.16|447.71|441.11|447.85|441.25|446.34|439.74|456
1698760200000|2023-10-31 13:50:00|447.79|441.19|444.43|437.83|447.86|441.26|442.08|435.48|498
1698760500000|2023-10-31 13:55:00|444.39|437.79|444.78|438.18|444.79|438.19|443.27|436.67|573
1698760800000|2023-10-31 14:00:00|444.77|438.17|443.41|436.81|444.77|438.17|443.37|436.77|500
1698761100000|2023-10-31 14:05:00|443.43|436.83|444.37|437.77|444.45|437.85|441.96|435.36|629
1698761400000|2023-10-31 14:10:00|444.36|437.76|445.89|439.29|446.16|439.56|444.18|437.58|503
1698761700000|2023-10-31 14:15:00|445.9|439.3|446.49|439.89|446.84|440.24|445.82|439.22|444
1698762000000|2023-10-31 14:20:00|446.48|439.88|445.07|438.47|446.59|439.99|444.96|438.36|405
1698762300000|2023-10-31 14:25:00|445.06|438.46|443.99|437.39|445.16|438.56|443.47|436.87|402
1698762600000|2023-10-31 14:30:00|443.98|437.38|443.93|437.33|444.71|438.11|443.81|437.21|436
1698762900000|2023-10-31 14:35:00|443.98|437.38|441.83|435.23|444.02|437.42|441.04|434.44|663
1698763200000|2023-10-31 14:40:00|441.68|435.08|443.78|437.18|443.81|437.21|441.32|434.72|567
1698763500000|2023-10-31 14:45:00|443.79|437.19|443.36|436.76|444.66|438.06|442.91|436.31|537
1698763800000|2023-10-31 14:50:00|443.42|436.82|444.17|437.57|444.41|437.81|443.08|436.48|411
1698764100000|2023-10-31 14:55:00|444.18|437.58|444.48|437.88|444.58|437.98|443.97|437.37|318
1698764400000|2023-10-31 15:00:00|444.38|437.78|444.14|437.54|445.28|438.68|443.96|437.36|437
1698764700000|2023-10-31 15:05:00|444.13|437.53|443.02|436.42|444.23|437.63|442.6|436|482
1698765000000|2023-10-31 15:10:00|443.01|436.41|439.64|433.04|443.36|436.76|436.52|429.92|449
1698765300000|2023-10-31 15:15:00|439.66|433.06|436.45|429.85|440.07|433.47|430.97|424.37|621
1698765600000|2023-10-31 15:20:00|436.44|429.84|438.19|431.59|438.6|432|435.88|429.28|711
1698765900000|2023-10-31 15:25:00|438.33|431.73|438.86|432.26|439.83|433.23|437.76|431.16|653
1698766200000|2023-10-31 15:30:00|438.87|432.27|440.93|434.33|441.3|434.7|438.48|431.88|615
1698766500000|2023-10-31 15:35:00|440.92|434.32|437.4|430.8|441.08|434.48|437.39|430.79|671
1698766800000|2023-10-31 15:40:00|437.41|430.81|436.63|430.03|438|431.4|435.9|429.3|618
1698767100000|2023-10-31 15:45:00|436.64|430.04|438.43|431.83|438.56|431.96|436.64|430.04|619
1698767400000|2023-10-31 15:50:00|438.38|431.78|439.87|433.27|440|433.4|438.19|431.59|531
1698767700000|2023-10-31 15:55:00|439.86|433.26|439.96|433.36|440.59|433.99|439.61|433.01|476
1698768000000|2023-10-31 16:00:00|439.95|433.35|439.56|432.96|440.43|433.83|438.04|431.44|563
1698768300000|2023-10-31 16:05:00|439.57|432.97|441.67|435.07|441.89|435.29|439.57|432.97|595
1698768600000|2023-10-31 16:10:00|441.69|435.09|441.47|434.87|441.95|435.35|441.08|434.48|477
1698768900000|2023-10-31 16:15:00|441.46|434.86|443.49|436.89|443.53|436.93|441.46|434.86|489
1698769200000|2023-10-31 16:20:00|443.48|436.88|443.91|437.31|444.09|437.49|443.19|436.59|560
1698769500000|2023-10-31 16:25:00|443.9|437.3|445.5|438.9|445.56|438.96|443.89|437.29|466
1698769800000|2023-10-31 16:30:00|445.49|438.89|445.6|439|445.8|439.2|444.2|437.6|585
1698770100000|2023-10-31 16:35:00|445.59|438.99|445.6|439|445.81|439.21|444.07|437.47|665
1698770400000|2023-10-31 16:40:00|445.8|439.2|447.03|440.43|447.99|441.39|445.8|439.2|676
1698770700000|2023-10-31 16:45:00|447.09|440.49|445.72|439.12|447.34|440.74|445.69|439.09|681
1698771000000|2023-10-31 16:50:00|445.7|439.1|445.11|438.51|445.96|439.36|444.65|438.05|613
1698771300000|2023-10-31 16:55:00|445.31|438.71|445.85|439.25|445.95|439.35|445.28|438.68|504
1698771600000|2023-10-31 17:00:00|445.84|439.24|445.11|438.51|446.01|439.41|444.76|438.16|583
1698771900000|2023-10-31 17:05:00|445.1|438.5|444.33|437.73|445.5|438.9|444.15|437.55|527
1698772200000|2023-10-31 17:10:00|444.32|437.72|443.84|437.24|444.65|438.05|443.64|437.04|410
1698772500000|2023-10-31 17:15:00|443.85|437.25|444.8|438.2|445.21|438.61|443.85|437.25|341
1698772800000|2023-10-31 17:20:00|444.94|438.34|445.09|438.49|445.9|439.3|444.89|438.29|362
1698773100000|2023-10-31 17:25:00|445.06|438.46|445.78|439.18|445.81|439.21|444.72|438.12|298
1698773400000|2023-10-31 17:30:00|445.82|439.22|445.37|438.77|445.99|439.39|445.06|438.46|264
1698773700000|2023-10-31 17:35:00|445.38|438.78|446.35|439.75|446.36|439.76|444.76|438.16|294
1698774000000|2023-10-31 17:40:00|446.34|439.74|446.95|440.35|447.02|440.42|445.92|439.32|196
1698774300000|2023-10-31 17:45:00|446.93|440.33|446.85|440.25|447.13|440.53|446.18|439.58|253
1698774600000|2023-10-31 17:50:00|446.86|440.26|447.48|440.88|448.08|441.48|446.72|440.12|343
1698774900000|2023-10-31 17:55:00|447.44|440.84|447.74|441.14|447.83|441.23|446.89|440.29|226
1698775200000|2023-10-31 18:00:00|447.83|441.23|447.7|441.1|447.99|441.39|447.11|440.51|347
1698775500000|2023-10-31 18:05:00|447.69|441.09|446.53|439.93|448.02|441.42|446.53|439.93|380
1698775800000|2023-10-31 18:10:00|446.55|439.95|446.7|440.1|447.46|440.86|446.42|439.82|275
1698776100000|2023-10-31 18:15:00|446.68|440.08|446.64|440.04|447.07|440.47|446.3|439.7|422
1698776400000|2023-10-31 18:20:00|446.63|440.03|446.84|440.24|447.04|440.44|446.52|439.92|238
1698776700000|2023-10-31 18:25:00|446.51|439.91|445.95|439.35|446.72|440.12|445.86|439.26|318
1698777000000|2023-10-31 18:30:00|445.96|439.36|445.11|438.51|446.11|439.51|445.09|438.49|387
1698777300000|2023-10-31 18:35:00|445.09|438.49|446.24|439.64|446.34|439.74|444.97|438.37|434
1698777600000|2023-10-31 18:40:00|446.23|439.63|447.69|441.09|447.8|441.2|446.2|439.6|452
1698777900000|2023-10-31 18:45:00|447.68|441.08|447.46|440.86|447.79|441.19|446.59|439.99|600
1698778200000|2023-10-31 18:50:00|447.45|440.85|448.37|441.77|448.63|442.03|447.37|440.77|438
1698778500000|2023-10-31 18:55:00|448.29|441.69|448.66|442.06|448.9|442.3|448.12|441.52|592
1698778800000|2023-10-31 19:00:00|448.64|442.04|448.71|442.11|449.77|443.17|448.24|441.64|608
1698779100000|2023-10-31 19:05:00|448.7|442.1|447.78|441.18|448.93|442.33|446.78|440.18|489
1698779400000|2023-10-31 19:10:00|447.8|441.2|444.99|438.39|448.33|441.73|443.88|437.28|559
1698779700000|2023-10-31 19:15:00|444.98|438.38|445.17|438.57|445.52|438.92|444.88|438.28|494
1698780000000|2023-10-31 19:20:00|445.18|438.58|445.14|438.54|445.39|438.79|444.21|437.61|430
1698780300000|2023-10-31 19:25:00|445.12|438.52|446.07|439.47|446.21|439.61|444.98|438.38|412
1698780600000|2023-10-31 19:30:00|446.06|439.46|445.75|439.15|446.37|439.77|445.66|439.06|356
1698780900000|2023-10-31 19:35:00|445.91|439.31|445.47|438.87|446.16|439.56|445.46|438.86|180
1698781200000|2023-10-31 19:40:00|445.48|438.88|444.25|437.65|445.49|438.89|444.19|437.59|297
1698781500000|2023-10-31 19:45:00|444.28|437.68|444.61|438.01|445.01|438.41|444.02|437.42|314
1698781800000|2023-10-31 19:50:00|444.62|438.02|444.63|438.03|444.82|438.22|444.48|437.88|335
1698782100000|2023-10-31 19:55:00|444.62|438.02|446.19|439.59|446.21|439.61|444.62|438.02|444
1698782400000|2023-10-31 20:00:00|446.2|439.6|447.24|440.64|447.28|440.68|445.83|439.23|496
1698782700000|2023-10-31 20:05:00|447.28|440.68|446.08|439.48|447.31|440.71|446.02|439.42|431
1698783000000|2023-10-31 20:10:00|446.07|439.47|446.74|440.14|446.8|440.2|446.02|439.42|285
1698783300000|2023-10-31 20:15:00|446.77|440.17|447.72|441.12|447.72|441.12|446.31|439.71|457
1698783600000|2023-10-31 20:20:00|447.75|441.15|449.66|443.06|450.46|443.86|447.65|441.05|490
1698783900000|2023-10-31 20:25:00|449.65|443.05|449.23|442.63|449.72|443.12|448.45|441.85|443
1698784200000|2023-10-31 20:30:00|449.22|442.62|448.67|442.07|449.36|442.76|448.51|441.91|488
1698784500000|2023-10-31 20:35:00|448.66|442.06|447.92|441.32|448.76|442.16|447.73|441.13|371
1698784800000|2023-10-31 20:40:00|447.88|441.28|448.65|442.05|448.88|442.28|447.82|441.22|432
1698785100000|2023-10-31 20:45:00|448.84|442.24|449.08|442.48|450.09|443.49|448.82|442.22|609
1698785400000|2023-10-31 20:50:00|449.04|442.44|447.98|441.38|449.16|442.56|447.45|440.85|622
1698785700000|2023-10-31 20:55:00|447.94|441.34|448.65|442.05|448.83|442.23|447.94|441.34|328
1698786000000|2023-10-31 21:00:00|448.64|442.04|447.65|441.05|448.84|442.24|447.44|440.84|386
1698786300000|2023-10-31 21:05:00|447.64|441.04|447.15|440.55|447.66|441.06|447.04|440.44|432
1698786600000|2023-10-31 21:10:00|447.16|440.56|447.34|440.74|447.7|441.1|447.14|440.54|303
1698786900000|2023-10-31 21:15:00|447.35|440.75|447.46|440.86|447.51|440.91|447.1|440.5|305
1698787200000|2023-10-31 21:20:00|447.45|440.85|447.83|441.23|449.33|442.73|446.27|439.67|526
1698787500000|2023-10-31 21:25:00|447.82|441.22|446.87|440.27|448.13|441.53|446.87|440.27|438
1698787800000|2023-10-31 21:30:00|446.82|440.22|446.3|439.7|446.87|440.27|446.2|439.6|319
1698788100000|2023-10-31 21:35:00|446.29|439.69|445.85|439.25|446.39|439.79|445.61|439.01|293
1698788400000|2023-10-31 21:40:00|445.84|439.24|445.91|439.31|446.08|439.48|445.3|438.7|376
1698788700000|2023-10-31 21:45:00|445.92|439.32|444.62|438.02|446.01|439.41|444.6|438|308
1698789000000|2023-10-31 21:50:00|444.61|438.01|445.03|438.43|445.08|438.48|444.35|437.75|338
1698789300000|2023-10-31 21:55:00|445.05|438.45|446.12|439.52|446.18|439.58|445.04|438.44|215
1698789600000|2023-10-31 22:00:00|446.13|439.53|446.29|439.69|446.87|440.27|445.8|439.2|367
1698789900000|2023-10-31 22:05:00|446.23|439.63|445.86|439.26|446.23|439.63|445.64|439.04|306
1698790200000|2023-10-31 22:10:00|445.87|439.27|445.92|439.32|446.37|439.77|445.61|439.01|105
1698790500000|2023-10-31 22:15:00|445.94|439.34|447.29|440.69|447.3|440.7|445.93|439.33|288
1698790800000|2023-10-31 22:20:00|447.3|440.7|447.46|440.86|447.51|440.91|446.68|440.08|371
1698791100000|2023-10-31 22:25:00|447.45|440.85|446.81|440.21|447.84|441.24|446.81|440.21|185
1698791400000|2023-10-31 22:30:00|446.92|440.32|446.7|440.1|447.08|440.48|446.11|439.51|267
1698791700000|2023-10-31 22:35:00|446.69|440.09|447.39|440.79|447.41|440.81|446.39|439.79|277
1698792000000|2023-10-31 22:40:00|447.4|440.8|447.7|441.1|448.2|441.6|447.36|440.76|376
1698792300000|2023-10-31 22:45:00|447.68|441.08|447.32|440.72|447.87|441.27|446.96|440.36|292
1698792600000|2023-10-31 22:50:00|447.31|440.71|446.99|440.39|447.52|440.92|446.83|440.23|295
1698792900000|2023-10-31 22:55:00|447|440.4|446.9|440.3|447.16|440.56|446.68|440.08|244
1698793200000|2023-10-31 23:00:00|446.91|440.31|446.69|440.09|446.92|440.32|446.24|439.64|424
1698793500000|2023-10-31 23:05:00|446.71|440.11|447.59|440.99|447.69|441.09|446.69|440.09|261
1698793800000|2023-10-31 23:10:00|447.6|441|446.86|440.26|447.63|441.03|446.71|440.11|239
1698794100000|2023-10-31 23:15:00|446.87|440.27|447.23|440.63|447.26|440.66|446.7|440.1|213
1698794400000|2023-10-31 23:20:00|447.18|440.58|446.71|440.11|447.18|440.58|446.54|439.94|201
1698794700000|2023-10-31 23:25:00|446.73|440.13|447.36|440.76|447.42|440.82|446.68|440.08|177
1698795000000|2023-10-31 23:30:00|447.37|440.77|447.05|440.45|448.03|441.43|447.05|440.45|254
1698795300000|2023-10-31 23:35:00|447.04|440.44|447.89|441.29|447.9|441.3|446.79|440.19|336
1698795600000|2023-10-31 23:40:00|447.94|441.34|448.16|441.56|448.28|441.68|447.83|441.23|265
1698795900000|2023-10-31 23:45:00|448.14|441.54|448.31|441.71|448.31|441.71|447.62|441.02|285
1698796200000|2023-10-31 23:50:00|448.63|442.03|448.98|442.38|449.4|442.8|448.27|441.67|355
1698796500000|2023-10-31 23:55:00|448.97|442.37|448.55|441.95|448.97|442.37|448.37|441.77|274
1698796800000|2023-11-01 00:00:00|448.54|441.94|447.78|441.18|448.97|442.37|447.49|440.89|467
1698797100000|2023-11-01 00:05:00|447.77|441.17|448.63|442.03|449.14|442.54|447.69|441.09|373
1698797400000|2023-11-01 00:10:00|448.64|442.04|448.73|442.13|448.73|442.13|447.72|441.12|337
1698797700000|2023-11-01 00:15:00|448.72|442.12|450.81|444.21|450.84|444.24|448.49|441.89|452
1698798000000|2023-11-01 00:20:00|450.8|444.2|449.71|443.11|451.31|444.71|449.38|442.78|499
1698798300000|2023-11-01 00:25:00|449.72|443.12|450.45|443.85|450.48|443.88|449.59|442.99|369
1698798600000|2023-11-01 00:30:00|450.46|443.86|452.5|445.9|452.55|445.95|449.92|443.32|477
1698798900000|2023-11-01 00:35:00|452.54|445.94|452.82|446.22|453.21|446.61|451.98|445.38|423
1698799200000|2023-11-01 00:40:00|452.77|446.17|450.93|444.33|453.25|446.65|450.93|444.33|499
1698799500000|2023-11-01 00:45:00|450.94|444.34|450.25|443.65|451.96|445.36|450.23|443.63|508
1698799800000|2023-11-01 00:50:00|450.23|443.63|449.27|442.67|450.74|444.14|449.13|442.53|410
1698800100000|2023-11-01 00:55:00|449.23|442.63|448.93|442.33|449.62|443.02|448.47|441.87|464
1698800400000|2023-11-01 01:00:00|448.94|442.34|448.45|441.85|449.42|442.82|448.39|441.79|435
1698800700000|2023-11-01 01:05:00|448.55|441.95|448.56|441.96|448.87|442.27|447.67|441.07|524
1698801000000|2023-11-01 01:10:00|448.55|441.95|449.01|442.41|449.27|442.67|447.97|441.37|481
1698801300000|2023-11-01 01:15:00|449|442.4|448.67|442.07|449.06|442.46|447.78|441.18|455
1698801600000|2023-11-01 01:20:00|448.64|442.04|449.1|442.5|449.55|442.95|448.6|442|297
1698801900000|2023-11-01 01:25:00|449.08|442.48|449.51|442.91|449.63|443.03|448.82|442.22|378
1698802200000|2023-11-01 01:30:00|449.79|443.19|450.7|444.1|450.81|444.21|449.7|443.1|289
1698802500000|2023-11-01 01:35:00|450.68|444.08|449.6|443|450.68|444.08|449.53|442.93|453
1698802800000|2023-11-01 01:40:00|449.56|442.96|448.85|442.25|449.56|442.96|448.34|441.74|438
1698803100000|2023-11-01 01:45:00|448.79|442.19|448.84|442.24|448.84|442.24|447.83|441.23|451
1698803400000|2023-11-01 01:50:00|448.83|442.23|448.2|441.6|448.96|442.36|448.19|441.59|340
1698803700000|2023-11-01 01:55:00|448.19|441.59|447.94|441.34|448.4|441.8|447.78|441.18|314
1698804000000|2023-11-01 02:00:00|447.9|441.3|447.8|441.2|448.18|441.58|446.89|440.29|505
1698804300000|2023-11-01 02:05:00|447.77|441.17|447.37|440.77|447.82|441.22|447.17|440.57|366
1698804600000|2023-11-01 02:10:00|447.38|440.78|448.58|441.98|448.58|441.98|447.37|440.77|303
1698804900000|2023-11-01 02:15:00|448.59|441.99|447.76|441.16|448.66|442.06|447.73|441.13|412
1698805200000|2023-11-01 02:20:00|447.75|441.15|447.76|441.16|447.97|441.37|447.34|440.74|255
1698805500000|2023-11-01 02:25:00|447.77|441.17|447.58|440.98|447.86|441.26|447.56|440.96|205
1698805800000|2023-11-01 02:30:00|447.59|440.99|447.68|441.08|447.86|441.26|447.56|440.96|233
1698806100000|2023-11-01 02:35:00|447.67|441.07|447.27|440.67|447.71|441.11|447.06|440.46|338
1698806400000|2023-11-01 02:40:00|447.26|440.66|446.72|440.12|447.62|441.02|446.72|440.12|442
1698806700000|2023-11-01 02:45:00|446.71|440.11|445.93|439.33|446.9|440.3|445.84|439.24|360
1698807000000|2023-11-01 02:50:00|445.91|439.31|446.34|439.74|446.53|439.93|445.73|439.13|274
1698807300000|2023-11-01 02:55:00|446.33|439.73|445.95|439.35|446.38|439.78|445.75|439.15|104
1698807600000|2023-11-01 03:00:00|445.94|439.34|446.25|439.65|446.32|439.72|445.81|439.21|193
1698807900000|2023-11-01 03:05:00|446.27|439.67|445.11|438.51|446.33|439.73|445.11|438.51|250
1698808200000|2023-11-01 03:10:00|445.1|438.5|445.13|438.53|445.3|438.7|444.26|437.66|378
1698808500000|2023-11-01 03:15:00|445.17|438.57|445.53|438.93|445.61|439.01|444.99|438.39|298
1698808800000|2023-11-01 03:20:00|445.52|438.92|445.65|439.05|445.77|439.17|444.99|438.39|260
1698809100000|2023-11-01 03:25:00|445.64|439.04|444.96|438.36|445.88|439.28|444.94|438.34|335
1698809400000|2023-11-01 03:30:00|444.97|438.37|445.92|439.32|445.99|439.39|444.39|437.79|458
1698809700000|2023-11-01 03:35:00|445.9|439.3|445.77|439.17|446.55|439.95|445.44|438.84|419
1698810000000|2023-11-01 03:40:00|445.76|439.16|446.08|439.48|446.5|439.9|445.72|439.12|411
1698810300000|2023-11-01 03:45:00|446.05|439.45|445.7|439.1|446.14|439.54|445.41|438.81|428
1698810600000|2023-11-01 03:50:00|445.66|439.06|446.05|439.45|446.52|439.92|445.56|438.96|452
1698810900000|2023-11-01 03:55:00|446.06|439.46|445.75|439.15|446.37|439.77|445.44|438.84|383
1698811200000|2023-11-01 04:00:00|445.76|439.16|445.47|438.87|445.9|439.3|445.18|438.58|354
1698811500000|2023-11-01 04:05:00|445.45|438.85|444.97|438.37|445.8|439.2|444.82|438.22|464
1698811800000|2023-11-01 04:10:00|444.93|438.33|445.26|438.66|445.58|438.98|444.93|438.33|318
1698812100000|2023-11-01 04:15:00|445.28|438.68|446.14|439.54|446.36|439.76|445.28|438.68|326
1698812400000|2023-11-01 04:20:00|446.15|439.55|446.34|439.74|446.45|439.85|445.71|439.11|309
1698812700000|2023-11-01 04:25:00|446.33|439.73|445.7|439.1|446.44|439.84|445.57|438.97|223
1698813000000|2023-11-01 04:30:00|445.69|439.09|445.91|439.31|446.1|439.5|445.32|438.72|320
1698813300000|2023-11-01 04:35:00|445.93|439.33|446.14|439.54|446.33|439.73|445.7|439.1|217
1698813600000|2023-11-01 04:40:00|446.16|439.56|446.43|439.83|446.48|439.88|446.13|439.53|187
1698813900000|2023-11-01 04:45:00|446.36|439.76|446.02|439.42|446.39|439.79|445.98|439.38|306
1698814200000|2023-11-01 04:50:00|446.01|439.41|444.86|438.26|446.1|439.5|444.85|438.25|334
1698814500000|2023-11-01 04:55:00|444.85|438.25|445.26|438.66|445.5|438.9|444.68|438.08|343
1698814800000|2023-11-01 05:00:00|445.37|438.77|444.35|437.75|445.38|438.78|444.14|437.54|490
1698815100000|2023-11-01 05:05:00|444.29|437.69|444.09|437.49|444.54|437.94|443.81|437.21|531
1698815400000|2023-11-01 05:10:00|444.08|437.48|443.57|436.97|444.25|437.65|443.13|436.53|507
1698815700000|2023-11-01 05:15:00|443.54|436.94|442.89|436.29|443.55|436.95|442.32|435.72|623
1698816000000|2023-11-01 05:20:00|442.86|436.26|443.84|437.24|443.9|437.3|442.73|436.13|458
1698816300000|2023-11-01 05:25:00|443.85|437.25|443.81|437.21|444.48|437.88|443.77|437.17|353
1698816600000|2023-11-01 05:30:00|443.8|437.2|443.72|437.12|443.95|437.35|443.12|436.52|332
1698816900000|2023-11-01 05:35:00|443.74|437.14|443.04|436.44|443.85|437.25|442.96|436.36|312
1698817200000|2023-11-01 05:40:00|443.05|436.45|441.87|435.27|443.15|436.55|441.24|434.64|469
1698817500000|2023-11-01 05:45:00|441.89|435.29|442.31|435.71|442.83|436.23|441.73|435.13|351
1698817800000|2023-11-01 05:50:00|442.32|435.72|439.44|432.84|442.42|435.82|439.41|432.81|495
1698818100000|2023-11-01 05:55:00|439.47|432.87|439.37|432.77|440.05|433.45|439.09|432.49|567
1698818400000|2023-11-01 06:00:00|439.36|432.76|437.99|431.39|439.52|432.92|437.53|430.93|608
1698818700000|2023-11-01 06:05:00|437.98|431.38|439.81|433.21|439.99|433.39|437.5|430.9|547
1698819000000|2023-11-01 06:10:00|439.8|433.2|439.79|433.19|440.48|433.88|439.69|433.09|421
1698819300000|2023-11-01 06:15:00|439.88|433.28|440.05|433.45|440.57|433.97|439.41|432.81|385
1698819600000|2023-11-01 06:20:00|440.01|433.41|440.31|433.71|440.31|433.71|439.56|432.96|263
1698819900000|2023-11-01 06:25:00|440.27|433.67|439.83|433.23|440.27|433.67|439.67|433.07|131
1698820200000|2023-11-01 06:30:00|439.82|433.22|440.6|434|440.6|434|439.61|433.01|219
1698820500000|2023-11-01 06:35:00|440.57|433.97|440.68|434.08|441.3|434.7|440.55|433.95|224
1698820800000|2023-11-01 06:40:00|440.67|434.07|440.41|433.81|441.5|434.9|439.63|433.03|313
1698821100000|2023-11-01 06:45:00|440.37|433.77|439.61|433.01|440.51|433.91|439.54|432.94|294
1698821400000|2023-11-01 06:50:00|439.62|433.02|439.33|432.73|439.96|433.36|439.22|432.62|286
1698821700000|2023-11-01 06:55:00|439.32|432.72|440.2|433.6|440.4|433.8|439.32|432.72|276
1698822000000|2023-11-01 07:00:00|440.19|433.59|440.83|434.23|440.91|434.31|440|433.4|297
1698822300000|2023-11-01 07:05:00|440.82|434.22|440.63|434.03|441.35|434.75|440.37|433.77|305
1698822600000|2023-11-01 07:10:00|440.62|434.02|440.19|433.59|440.83|434.23|439.5|432.9|335
1698822900000|2023-11-01 07:15:00|440.29|433.69|440.1|433.5|440.67|434.07|439.7|433.1|318
1698823200000|2023-11-01 07:20:00|440.14|433.54|440.56|433.96|440.87|434.27|440.01|433.41|262
1698823500000|2023-11-01 07:25:00|440.55|433.95|439.62|433.02|440.55|433.95|439.53|432.93|365
1698823800000|2023-11-01 07:30:00|439.6|433|439.52|432.92|440.08|433.48|439.4|432.8|191
1698824100000|2023-11-01 07:35:00|439.51|432.91|439.1|432.5|439.56|432.96|438.77|432.17|311
1698824400000|2023-11-01 07:40:00|439.15|432.55|441.54|434.94|441.54|434.94|439.11|432.51|357
1698824700000|2023-11-01 07:45:00|441.51|434.91|440.88|434.28|441.88|435.28|440.84|434.24|373
1698825000000|2023-11-01 07:50:00|440.91|434.31|441.18|434.58|441.6|435|440.73|434.13|273
1698825300000|2023-11-01 07:55:00|441.17|434.57|440.24|433.64|441.26|434.66|439.77|433.17|337
1698825600000|2023-11-01 08:00:00|440.25|433.65|440.16|433.56|440.31|433.71|439.6|433|383
1698825900000|2023-11-01 08:05:00|440.09|433.49|439.52|432.92|440.09|433.49|439.32|432.72|308
1698826200000|2023-11-01 08:10:00|439.51|432.91|440.35|433.75|440.38|433.78|439.18|432.58|274
1698826500000|2023-11-01 08:15:00|440.34|433.74|439.27|432.67|440.41|433.81|439.2|432.6|259
1698826800000|2023-11-01 08:20:00|439.28|432.68|440.6|434|440.62|434.02|439.28|432.68|209
1698827100000|2023-11-01 08:25:00|440.61|434.01|440.66|434.06|441.05|434.45|440.23|433.63|210
1698827400000|2023-11-01 08:30:00|440.67|434.07|440.82|434.22|441|434.4|440.43|433.83|223
1698827700000|2023-11-01 08:35:00|440.83|434.23|441.26|434.66|441.39|434.79|440.55|433.95|285
1698828000000|2023-11-01 08:40:00|441.25|434.65|441.26|434.66|441.58|434.98|441.22|434.62|59
1698828300000|2023-11-01 08:45:00|441.23|434.63|440.98|434.38|441.23|434.63|440.57|433.97|293
1698828600000|2023-11-01 08:50:00|440.96|434.36|441.13|434.53|441.2|434.6|440.93|434.33|88
1698828900000|2023-11-01 08:55:00|441.12|434.52|440.92|434.32|441.44|434.84|440.85|434.25|142
1698829200000|2023-11-01 09:00:00|440.93|434.33|440.63|434.03|441|434.4|440.05|433.45|291
1698829500000|2023-11-01 09:05:00|440.67|434.07|440.92|434.32|441.05|434.45|440.26|433.66|187
1698829800000|2023-11-01 09:10:00|440.93|434.33|441.99|435.39|442|435.4|440.93|434.33|208
1698830100000|2023-11-01 09:15:00|441.98|435.38|440.98|434.38|442|435.4|440.98|434.38|274
1698830400000|2023-11-01 09:20:00|440.99|434.39|440.38|433.78|441.25|434.65|440.25|433.65|269
1698830700000|2023-11-01 09:25:00|440.39|433.79|440.94|434.34|441.06|434.46|439.89|433.29|280
1698831000000|2023-11-01 09:30:00|440.95|434.35|441.25|434.65|441.59|434.99|439.88|433.28|302
1698831300000|2023-11-01 09:35:00|441.24|434.64|441.64|435.04|442.01|435.41|441.12|434.52|356
1698831600000|2023-11-01 09:40:00|441.65|435.05|441.4|434.8|441.88|435.28|441.36|434.76|267
1698831900000|2023-11-01 09:45:00|441.37|434.77|441.41|434.81|441.96|435.36|441.08|434.48|272
1698832200000|2023-11-01 09:50:00|441.4|434.8|441.59|434.99|441.73|435.13|440.71|434.11|354
1698832500000|2023-11-01 09:55:00|441.6|435|442|435.4|442.05|435.45|441.35|434.75|248
1698832800000|2023-11-01 10:00:00|442.01|435.41|441.09|434.49|442.05|435.45|440.91|434.31|224
1698833100000|2023-11-01 10:05:00|441.17|434.57|441.15|434.55|441.23|434.63|440.66|434.06|250
1698833400000|2023-11-01 10:10:00|441.14|434.54|441.2|434.6|441.26|434.66|440.72|434.12|169
1698833700000|2023-11-01 10:15:00|441.1|434.5|441.17|434.57|441.26|434.66|440.84|434.24|148
1698834000000|2023-11-01 10:20:00|441.25|434.65|440.29|433.69|441.25|434.65|440.26|433.66|237
1698834300000|2023-11-01 10:25:00|440.28|433.68|440.69|434.09|440.9|434.3|439.97|433.37|279
1698834600000|2023-11-01 10:30:00|440.68|434.08|440.16|433.56|440.68|434.08|439.97|433.37|222
1698834900000|2023-11-01 10:35:00|440.15|433.55|438.79|432.19|440.15|433.55|438.54|431.94|575
1698835200000|2023-11-01 10:40:00|438.74|432.14|438.45|431.85|439.41|432.81|438.31|431.71|522
1698835500000|2023-11-01 10:45:00|438.41|431.81|436.73|430.13|438.46|431.86|436.3|429.7|706
1698835800000|2023-11-01 10:50:00|436.72|430.12|437.25|430.65|437.72|431.12|436.35|429.75|577
1698836100000|2023-11-01 10:55:00|437.26|430.66|437.03|430.43|437.3|430.7|436.28|429.68|585
1698836400000|2023-11-01 11:00:00|437.01|430.41|437.89|431.29|438.18|431.58|436.24|429.64|626
1698836700000|2023-11-01 11:05:00|437.91|431.31|438.68|432.08|438.92|432.32|437.88|431.28|499
1698837000000|2023-11-01 11:10:00|438.67|432.07|438.41|431.81|439.03|432.43|438.14|431.54|448
1698837300000|2023-11-01 11:15:00|438.4|431.8|436.84|430.24|438.4|431.8|436.67|430.07|552
1698837600000|2023-11-01 11:20:00|436.77|430.17|437.18|430.58|437.32|430.72|436.28|429.68|543
1698837900000|2023-11-01 11:25:00|437.2|430.6|437.8|431.2|438.07|431.47|436.83|430.23|420
1698838200000|2023-11-01 11:30:00|437.78|431.18|438.18|431.58|438.41|431.81|437.33|430.73|386
1698838500000|2023-11-01 11:35:00|438.16|431.56|438.81|432.21|438.86|432.26|438.04|431.44|442
1698838800000|2023-11-01 11:40:00|438.9|432.3|438.68|432.08|439.03|432.43|438.55|431.95|152
1698839100000|2023-11-01 11:45:00|438.69|432.09|438.7|432.1|438.86|432.26|438.19|431.59|354
1698839400000|2023-11-01 11:50:00|438.64|432.04|439.13|432.53|439.22|432.62|438.24|431.64|380
1698839700000|2023-11-01 11:55:00|439.12|432.52|439.7|433.1|440.05|433.45|439.1|432.5|417
1698840000000|2023-11-01 12:00:00|439.66|433.06|438.94|432.34|439.73|433.13|438.54|431.94|305
1698840300000|2023-11-01 12:05:00|439.01|432.41|438.44|431.84|439.16|432.56|438.44|431.84|269
1698840600000|2023-11-01 12:10:00|438.5|431.9|437.97|431.37|438.54|431.94|437.74|431.14|459
1698840900000|2023-11-01 12:15:00|437.91|431.31|437.68|431.08|438.38|431.78|437.54|430.94|694
1698841200000|2023-11-01 12:20:00|437.69|431.09|436.72|430.12|437.76|431.16|436.61|430.01|333
1698841500000|2023-11-01 12:25:00|436.71|430.11|436.42|429.82|436.71|430.11|435.79|429.19|340
1698841800000|2023-11-01 12:30:00|436.5|429.9|436.75|430.15|436.84|430.24|435.79|429.19|431
1698842100000|2023-11-01 12:35:00|437.4|430.8|439.14|432.54|439.46|432.86|437.4|430.8|313
1698842400000|2023-11-01 12:40:00|439.13|432.53|438.97|432.37|439.72|433.12|438.54|431.94|460
1698842700000|2023-11-01 12:45:00|438.95|432.35|440.49|433.89|440.58|433.98|438.93|432.33|412
1698843000000|2023-11-01 12:50:00|440.58|433.98|443.95|437.35|444.29|437.69|440.04|433.44|624
1698843300000|2023-11-01 12:55:00|443.93|437.33|444.24|437.64|445.48|438.88|443.58|436.98|643
1698843600000|2023-11-01 13:00:00|444.25|437.65|444.48|437.88|445.05|438.45|443.38|436.78|624
1698843900000|2023-11-01 13:05:00|444.47|437.87|442.93|436.33|444.96|438.36|442.86|436.26|551
1698844200000|2023-11-01 13:10:00|442.94|436.34|443.93|437.33|444.03|437.43|442.68|436.08|543
1698844500000|2023-11-01 13:15:00|443.92|437.32|446.66|440.06|446.86|440.26|443.92|437.32|566
1698844800000|2023-11-01 13:20:00|446.67|440.07|445.05|438.45|448.76|442.16|444.43|437.83|522
1698845100000|2023-11-01 13:25:00|445.04|438.44|443.24|436.64|445.64|439.04|442.26|435.66|659
1698845400000|2023-11-01 13:30:00|443.18|436.58|440.65|434.05|443.58|436.98|438.54|431.94|510
1698845700000|2023-11-01 13:35:00|440.64|434.04|440.25|433.65|441.57|434.97|439.9|433.3|721
1698846000000|2023-11-01 13:40:00|440.26|433.66|440.26|433.66|440.33|433.73|438.85|432.25|677
1698846300000|2023-11-01 13:45:00|440.27|433.67|437.78|431.18|440.28|433.68|437.4|430.8|717
1698846600000|2023-11-01 13:50:00|437.89|431.29|439.4|432.8|439.65|433.05|437.83|431.23|633
1698846900000|2023-11-01 13:55:00|439.36|432.76|440.16|433.56|440.31|433.71|438.91|432.31|586
1698847200000|2023-11-01 14:00:00|440.17|433.57|439.82|433.22|441.16|434.56|439.6|433|713
1698847500000|2023-11-01 14:05:00|439.81|433.21|439.3|432.7|439.81|433.21|438.96|432.36|487
1698847800000|2023-11-01 14:10:00|439.31|432.71|439.66|433.06|439.97|433.37|438.64|432.04|467
1698848100000|2023-11-01 14:15:00|439.73|433.13|439.75|433.15|440.67|434.07|439.51|432.91|426
1698848400000|2023-11-01 14:20:00|439.74|433.14|442.95|436.35|443.11|436.51|439.33|432.73|416
1698848700000|2023-11-01 14:25:00|442.94|436.34|442.54|435.94|443.35|436.75|441.75|435.15|434
1698849000000|2023-11-01 14:30:00|442.53|435.93|443.03|436.43|443.25|436.65|441.66|435.06|436
1698849300000|2023-11-01 14:35:00|443.02|436.42|445.43|438.83|445.46|438.86|442.98|436.38|399
1698849600000|2023-11-01 14:40:00|445.42|438.82|445.85|439.25|446.61|440.01|445.31|438.71|426
1698849900000|2023-11-01 14:45:00|445.83|439.23|440.88|434.28|446.04|439.44|440.87|434.27|601
1698850200000|2023-11-01 14:50:00|440.91|434.31|438.97|432.37|440.94|434.34|437.1|430.5|587
1698850500000|2023-11-01 14:55:00|438.96|432.36|438.02|431.42|439.14|432.54|436.67|430.07|697
1698850800000|2023-11-01 15:00:00|438.04|431.44|439.07|432.47|439.08|432.48|437.75|431.15|630
1698851100000|2023-11-01 15:05:00|439.06|432.46|439.28|432.68|439.89|433.29|438.17|431.57|581
1698851400000|2023-11-01 15:10:00|439.27|432.67|436.43|429.83|439.28|432.68|436.17|429.57|619
1698851700000|2023-11-01 15:15:00|436.44|429.84|438.59|431.99|438.59|431.99|436.17|429.57|561
1698852000000|2023-11-01 15:20:00|438.6|432|438.98|432.38|439.09|432.49|438.15|431.55|582
1698852300000|2023-11-01 15:25:00|438.99|432.39|438.23|431.63|439.29|432.69|438.07|431.47|549
1698852600000|2023-11-01 15:30:00|438.22|431.62|437.48|430.88|438.97|432.37|437.03|430.43|588
1698852900000|2023-11-01 15:35:00|437.49|430.89|439.05|432.45|439.41|432.81|437.29|430.69|495
1698853200000|2023-11-01 15:40:00|439.06|432.46|438.54|431.94|439.49|432.89|438.44|431.84|474
1698853500000|2023-11-01 15:45:00|438.57|431.97|438.91|432.31|439.7|433.1|438.49|431.89|566
1698853800000|2023-11-01 15:50:00|438.92|432.32|439.33|432.73|439.81|433.21|437.07|430.47|596
1698854100000|2023-11-01 15:55:00|439.34|432.74|439.65|433.05|440.42|433.82|439.29|432.69|562
1698854400000|2023-11-01 16:00:00|439.63|433.03|440.68|434.08|441.05|434.45|439.37|432.77|534
1698854700000|2023-11-01 16:05:00|440.67|434.07|441.63|435.03|441.87|435.27|440.2|433.6|461
1698855000000|2023-11-01 16:10:00|441.59|434.99|442.35|435.75|442.48|435.88|441.48|434.88|391
1698855300000|2023-11-01 16:15:00|442.31|435.71|442.12|435.52|442.31|435.71|441.53|434.93|484
1698855600000|2023-11-01 16:20:00|442|435.4|442.33|435.73|442.6|436|441.31|434.71|523
1698855900000|2023-11-01 16:25:00|442.32|435.72|442.93|436.33|443.36|436.76|441.8|435.2|499
1698856200000|2023-11-01 16:30:00|442.9|436.3|444.31|437.71|444.54|437.94|442.66|436.06|553
1698856500000|2023-11-01 16:35:00|444.29|437.69|442.42|435.82|445.02|438.42|441.97|435.37|526
1698856800000|2023-11-01 16:40:00|442.43|435.83|441.56|434.96|442.51|435.91|441.26|434.66|545
1698857100000|2023-11-01 16:45:00|441.52|434.92|441.4|434.8|441.77|435.17|440.73|434.13|453
1698857400000|2023-11-01 16:50:00|441.41|434.81|441.72|435.12|441.98|435.38|440.96|434.36|429
1698857700000|2023-11-01 16:55:00|441.73|435.13|441.41|434.81|441.88|435.28|440.84|434.24|427
1698858000000|2023-11-01 17:00:00|441.4|434.8|441.04|434.44|442.59|435.99|441.04|434.44|408
1698858300000|2023-11-01 17:05:00|441.03|434.43|441.31|434.71|442.04|435.44|440.84|434.24|376
1698858600000|2023-11-01 17:10:00|441.41|434.81|442.7|436.1|442.8|436.2|441.14|434.54|300
1698858900000|2023-11-01 17:15:00|442.71|436.11|442.04|435.44|442.83|436.23|441.78|435.18|425
1698859200000|2023-11-01 17:20:00|442.03|435.43|442.07|435.47|442.93|436.33|441.85|435.25|397
1698859500000|2023-11-01 17:25:00|441.97|435.37|442.71|436.11|443.37|436.77|441.6|435|383
1698859800000|2023-11-01 17:30:00|442.7|436.1|442.33|435.73|443.07|436.47|441.67|435.07|452
1698860100000|2023-11-01 17:35:00|442.34|435.74|442.82|436.22|443.97|437.37|442.34|435.74|350
1698860400000|2023-11-01 17:40:00|442.81|436.21|444.37|437.77|444.47|437.87|442.47|435.87|492
1698860700000|2023-11-01 17:45:00|444.36|437.76|442.96|436.36|444.52|437.92|442.84|436.24|528
1698861000000|2023-11-01 17:50:00|442.9|436.3|444.77|438.17|445.44|438.84|442.77|436.17|719
1698861300000|2023-11-01 17:55:00|444.72|438.12|445.66|439.06|446.27|439.67|443.72|437.12|737
1698861600000|2023-11-01 18:00:00|445.73|439.13|446.99|440.39|447.31|440.71|444.81|438.21|675
1698861900000|2023-11-01 18:05:00|447.13|440.53|448.74|442.14|448.74|442.14|446.6|440|661
1698862200000|2023-11-01 18:10:00|448.59|441.99|450.18|443.58|450.94|444.34|448.55|441.95|675
1698862500000|2023-11-01 18:15:00|450.17|443.57|450.6|444|450.75|444.15|448.72|442.12|634
1698862800000|2023-11-01 18:20:00|450.62|444.02|451.28|444.68|451.62|445.02|450.5|443.9|590
1698863100000|2023-11-01 18:25:00|451.3|444.7|451.38|444.78|452.78|446.18|451.23|444.63|595
1698863400000|2023-11-01 18:30:00|451.37|444.77|452.87|446.27|452.96|446.36|450.21|443.61|621
1698863700000|2023-11-01 18:35:00|452.86|446.26|453.33|446.73|455.26|448.66|451.87|445.27|558
1698864000000|2023-11-01 18:40:00|453.34|446.74|452.32|445.72|453.7|447.1|450.46|443.86|681
1698864300000|2023-11-01 18:45:00|452.28|445.68|453.98|447.38|454.84|448.24|452.21|445.61|803
1698864600000|2023-11-01 18:50:00|453.94|447.34|457.68|451.08|459.44|452.84|453.55|446.95|777
1698864900000|2023-11-01 18:55:00|457.65|451.05|461.65|455.05|463.01|456.41|457.33|450.73|834
1698865200000|2023-11-01 19:00:00|461.68|455.08|475.95|469.35|479.61|473.01|461.63|455.03|893
1698865500000|2023-11-01 19:05:00|475.94|469.34|469.15|462.55|477.27|470.67|468.53|461.93|787
1698865800000|2023-11-01 19:10:00|469.14|462.54|469.51|462.91|474.3|467.7|468.86|462.26|791
1698866100000|2023-11-01 19:15:00|469.5|462.9|471.24|464.64|472.4|465.8|468.37|461.77|808
1698866400000|2023-11-01 19:20:00|471.25|464.65|472.82|466.22|473.41|466.81|470.5|463.9|776
1698866700000|2023-11-01 19:25:00|472.85|466.25|476.55|469.95|477.85|471.25|472.31|465.71|870
1698867000000|2023-11-01 19:30:00|476.54|469.94|472.78|466.18|476.88|470.28|472.6|466|789
1698867300000|2023-11-01 19:35:00|472.77|466.17|472.59|465.99|472.91|466.31|471.34|464.74|849
1698867600000|2023-11-01 19:40:00|472.58|465.98|474.04|467.44|474.82|468.22|471.29|464.69|765
1698867900000|2023-11-01 19:45:00|474.03|467.43|471.81|465.21|474.58|467.98|471.39|464.79|773
1698868200000|2023-11-01 19:50:00|471.8|465.2|469.3|462.7|471.81|465.21|467.1|460.5|721
1698868500000|2023-11-01 19:55:00|469.25|462.65|470.91|464.31|471.12|464.52|468.92|462.32|777
1698868800000|2023-11-01 20:00:00|470.86|464.26|474.46|467.86|474.62|468.02|470.84|464.24|725
1698869100000|2023-11-01 20:05:00|474.45|467.85|473.25|466.65|475.12|468.52|472.98|466.38|777
1698869400000|2023-11-01 20:10:00|473.24|466.64|474.95|468.35|476.13|469.53|472.72|466.12|789
1698869700000|2023-11-01 20:15:00|474.96|468.36|477.35|470.75|477.36|470.76|474.9|468.3|746
1698870000000|2023-11-01 20:20:00|477.42|470.82|477.36|470.76|478.52|471.92|477.18|470.58|764
1698870300000|2023-11-01 20:25:00|477.27|470.67|476.44|469.84|478.35|471.75|476.2|469.6|816
1698870600000|2023-11-01 20:30:00|476.35|469.75|480.57|473.97|480.63|474.03|475.91|469.31|778
1698870900000|2023-11-01 20:35:00|480.16|473.56|479.52|472.92|481.01|474.41|478.16|471.56|775
1698871200000|2023-11-01 20:40:00|479.54|472.94|480.69|474.09|481.75|475.15|479.37|472.77|802
1698871500000|2023-11-01 20:45:00|480.7|474.1|479.65|473.05|481|474.4|478.89|472.29|754
1698871800000|2023-11-01 20:50:00|479.64|473.04|478.75|472.15|479.94|473.34|478.43|471.83|653
1698872100000|2023-11-01 20:55:00|478.76|472.16|481.84|475.24|482.55|475.95|478.64|472.04|614
1698872400000|2023-11-01 21:00:00|482.3|475.7|482.44|475.84|482.83|476.23|479.6|473|741
1698872700000|2023-11-01 21:05:00|482.45|475.85|478.66|472.06|482.45|475.85|478.44|471.84|703
1698873000000|2023-11-01 21:10:00|478.71|472.11|479.56|472.96|480.33|473.73|478.08|471.48|699
1698873300000|2023-11-01 21:15:00|479.57|472.97|480.24|473.64|480.93|474.33|479.03|472.43|708
1698873600000|2023-11-01 21:20:00|480.23|473.63|478.08|471.48|481.21|474.61|478.08|471.48|706
1698873900000|2023-11-01 21:25:00|478.04|471.44|478.02|471.42|478.73|472.13|476.78|470.18|687
1698874200000|2023-11-01 21:30:00|478.01|471.41|477.7|471.1|478.14|471.54|476.81|470.21|594
1698874500000|2023-11-01 21:35:00|477.73|471.13|477.82|471.22|479.29|472.69|477.47|470.87|722
1698874800000|2023-11-01 21:40:00|477.79|471.19|476.34|469.74|478.29|471.69|475.43|468.83|650
1698875100000|2023-11-01 21:45:00|476.35|469.75|477.45|470.85|477.5|470.9|475.29|468.69|537
1698875400000|2023-11-01 21:50:00|477.44|470.84|479.69|473.09|480.2|473.6|477.33|470.73|582
1698875700000|2023-11-01 21:55:00|479.7|473.1|479.92|473.32|481.24|474.64|479.7|473.1|691
1698876000000|2023-11-01 22:00:00|479.91|473.31|481.42|474.82|482.46|475.86|479.91|473.31|652
1698876300000|2023-11-01 22:05:00|481.4|474.8|482.03|475.43|482.59|475.99|481|474.4|658
1698876600000|2023-11-01 22:10:00|482.02|475.42|482.7|476.1|483.04|476.44|482.01|475.41|631
1698876900000|2023-11-01 22:15:00|482.71|476.11|483.07|476.47|484.39|477.79|482.08|475.48|674
1698877200000|2023-11-01 22:20:00|483.03|476.43|481.95|475.35|483.27|476.67|481.38|474.78|717
1698877500000|2023-11-01 22:25:00|481.87|475.27|479.64|473.04|481.94|475.34|479.14|472.54|629
1698877800000|2023-11-01 22:30:00|479.65|473.05|479.7|473.1|483.13|476.53|479.18|472.58|647
1698878100000|2023-11-01 22:35:00|479.69|473.09|478.15|471.55|479.86|473.26|477.91|471.31|600
1698878400000|2023-11-01 22:40:00|478.1|471.5|476.42|469.82|478.55|471.95|476.31|469.71|556
1698878700000|2023-11-01 22:45:00|476.41|469.81|476.42|469.82|477.23|470.63|476.21|469.61|361
1698879000000|2023-11-01 22:50:00|476.43|469.83|475.29|468.69|476.46|469.86|475.01|468.41|495
1698879300000|2023-11-01 22:55:00|475.28|468.68|475.33|468.73|476.16|469.56|474.9|468.3|518
1698879600000|2023-11-01 23:00:00|475.32|468.72|476.29|469.69|476.29|469.69|474.61|468.01|550
1698879900000|2023-11-01 23:05:00|476.28|469.68|476.36|469.76|477.49|470.89|476.11|469.51|506
1698880200000|2023-11-01 23:10:00|476.27|469.67|476.27|469.67|476.6|470|475.55|468.95|482
1698880500000|2023-11-01 23:15:00|476.15|469.55|474.16|467.56|477.1|470.5|473.73|467.13|649
1698880800000|2023-11-01 23:20:00|474.15|467.55|475.14|468.54|475.67|469.07|474.14|467.54|600
1698881100000|2023-11-01 23:25:00|475.15|468.55|476.4|469.8|476.55|469.95|475.15|468.55|525
1698881400000|2023-11-01 23:30:00|476.39|469.79|476.22|469.62|477.09|470.49|475.86|469.26|438
1698881700000|2023-11-01 23:35:00|476.21|469.61|475.7|469.1|476.39|469.79|474.96|468.36|505
1698882000000|2023-11-01 23:40:00|475.73|469.13|477.11|470.51|477.24|470.64|475.61|469.01|517
1698882300000|2023-11-01 23:45:00|477.18|470.58|476.73|470.13|477.56|470.96|475.98|469.38|404
1698882600000|2023-11-01 23:50:00|476.72|470.12|476.34|469.74|477.03|470.43|476.09|469.49|386
1698882900000|2023-11-01 23:55:00|476.35|469.75|476.68|470.08|477.26|470.66|476.03|469.43|469
1698883200000|2023-11-02 00:00:00|476.62|470.02|477.15|470.55|477.84|471.24|476.62|470.02|552
1698883500000|2023-11-02 00:05:00|477.13|470.53|476.25|469.65|478.14|471.54|476.03|469.43|574
1698883800000|2023-11-02 00:10:00|476.24|469.64|478.34|471.74|478.62|472.02|476.16|469.56|566
1698884100000|2023-11-02 00:15:00|478.41|471.81|477.93|471.33|478.63|472.03|477.2|470.6|488
1698884400000|2023-11-02 00:20:00|477.82|471.22|478.86|472.26|479.41|472.81|477.72|471.12|400
1698884700000|2023-11-02 00:25:00|478.85|472.25|478.12|471.52|479.07|472.47|477.77|471.17|438
1698885000000|2023-11-02 00:30:00|478.21|471.61|477.4|470.8|478.47|471.87|477.27|470.67|516
1698885300000|2023-11-02 00:35:00|477.41|470.81|474.79|468.19|477.67|471.07|474.74|468.14|587
1698885600000|2023-11-02 00:40:00|474.78|468.18|474.71|468.11|475.53|468.93|474.29|467.69|603
1698885900000|2023-11-02 00:45:00|474.72|468.12|475.86|469.26|475.93|469.33|474.52|467.92|453
1698886200000|2023-11-02 00:50:00|475.81|469.21|477.58|470.98|478.28|471.68|475.73|469.13|485
1698886500000|2023-11-02 00:55:00|477.48|470.88|477.69|471.09|477.89|471.29|476.66|470.06|420
1698886800000|2023-11-02 01:00:00|477.68|471.08|478.66|472.06|479.84|473.24|477.35|470.75|519
1698887100000|2023-11-02 01:05:00|478.72|472.12|478.33|471.73|478.81|472.21|477.51|470.91|455
1698887400000|2023-11-02 01:10:00|478.36|471.76|479.16|472.56|479.22|472.62|477.97|471.37|359
1698887700000|2023-11-02 01:15:00|479.21|472.61|479.64|473.04|480.75|474.15|479.15|472.55|550
1698888000000|2023-11-02 01:20:00|479.63|473.03|480.52|473.92|481.37|474.77|479.46|472.86|597
1698888300000|2023-11-02 01:25:00|480.51|473.91|481|474.4|481.21|474.61|479.48|472.88|513
1698888600000|2023-11-02 01:30:00|481.16|474.56|481.48|474.88|482.08|475.48|480.61|474.01|570
1698888900000|2023-11-02 01:35:00|481.47|474.87|482.02|475.42|482.5|475.9|480.55|473.95|512
1698889200000|2023-11-02 01:40:00|481.98|475.38|482.68|476.08|482.71|476.11|481.73|475.13|468
1698889500000|2023-11-02 01:45:00|482.93|476.33|480.77|474.17|483.05|476.45|480.77|474.17|575
1698889800000|2023-11-02 01:50:00|480.78|474.18|479.6|473|481.49|474.89|479.48|472.88|594
1698890100000|2023-11-02 01:55:00|479.59|472.99|480.27|473.67|480.61|474.01|479.31|472.71|561
1698890400000|2023-11-02 02:00:00|480.28|473.68|478.71|472.11|480.91|474.31|478.66|472.06|595
1698890700000|2023-11-02 02:05:00|478.72|472.12|478.59|471.99|479.56|472.96|478.29|471.69|544
1698891000000|2023-11-02 02:10:00|478.58|471.98|479.82|473.22|480.93|474.33|478.55|471.95|419
1698891300000|2023-11-02 02:15:00|479.86|473.26|482|475.4|482.07|475.47|479.74|473.14|511
1698891600000|2023-11-02 02:20:00|481.99|475.39|481.14|474.54|482.31|475.71|479.96|473.36|603
1698891900000|2023-11-02 02:25:00|481.05|474.45|480.21|473.61|481.2|474.6|480.15|473.55|525
1698892200000|2023-11-02 02:30:00|480.13|473.53|481.47|474.87|481.52|474.92|479.99|473.39|554
1698892500000|2023-11-02 02:35:00|481.46|474.86|481.33|474.73|481.46|474.86|480.58|473.98|514
1698892800000|2023-11-02 02:40:00|481.32|474.72|481.99|475.39|483.09|476.49|480.95|474.35|485
1698893100000|2023-11-02 02:45:00|481.97|475.37|483.01|476.41|483.56|476.96|481.62|475.02|512
1698893400000|2023-11-02 02:50:00|483.06|476.46|482.9|476.3|483.44|476.84|482.21|475.61|538
1698893700000|2023-11-02 02:55:00|482.91|476.31|481.74|475.14|483.22|476.62|481.73|475.13|562
1698894000000|2023-11-02 03:00:00|481.73|475.13|481.47|474.87|482.46|475.86|481.42|474.82|438
1698894300000|2023-11-02 03:05:00|481.34|474.74|481.64|475.04|482.07|475.47|481.34|474.74|401
1698894600000|2023-11-02 03:10:00|481.63|475.03|482.76|476.16|482.82|476.22|480.84|474.24|443
1698894900000|2023-11-02 03:15:00|482.75|476.15|483.52|476.92|483.57|476.97|482.44|475.84|406
1698895200000|2023-11-02 03:20:00|483.48|476.88|482.11|475.51|483.6|477|481.89|475.29|288
1698895500000|2023-11-02 03:25:00|482.1|475.5|481.01|474.41|482.87|476.27|481.01|474.41|514
1698895800000|2023-11-02 03:30:00|481|474.4|480.84|474.24|481.35|474.75|479.8|473.2|580
1698896100000|2023-11-02 03:35:00|480.85|474.25|481.03|474.43|482.75|476.15|480.85|474.25|614
1698896400000|2023-11-02 03:40:00|480.99|474.39|479.83|473.23|481.28|474.68|479.82|473.22|531
1698896700000|2023-11-02 03:45:00|479.86|473.26|479.16|472.56|480.53|473.93|478.85|472.25|532
1698897000000|2023-11-02 03:50:00|479.17|472.57|478.55|471.95|479.24|472.64|478.31|471.71|461
1698897300000|2023-11-02 03:55:00|478.54|471.94|478.45|471.85|479.26|472.66|478.45|471.85|345
1698897600000|2023-11-02 04:00:00|478.61|472.01|478.7|472.1|479.38|472.78|478.49|471.89|459
1698897900000|2023-11-02 04:05:00|478.66|472.06|477.85|471.25|478.86|472.26|476.81|470.21|439
1698898200000|2023-11-02 04:10:00|477.84|471.24|478.16|471.56|478.81|472.21|477.66|471.06|596
1698898500000|2023-11-02 04:15:00|478.15|471.55|477.91|471.31|478.67|472.07|477.24|470.64|679
1698898800000|2023-11-02 04:20:00|477.88|471.28|477.4|470.8|477.88|471.28|476.75|470.15|473
1698899100000|2023-11-02 04:25:00|477.41|470.81|476.56|469.96|477.51|470.91|476.54|469.94|494
1698899400000|2023-11-02 04:30:00|476.55|469.95|476.57|469.97|477.11|470.51|476.25|469.65|438
1698899700000|2023-11-02 04:35:00|476.58|469.98|476.41|469.81|476.92|470.32|476.16|469.56|352
1698900000000|2023-11-02 04:40:00|476.34|469.74|474.77|468.17|476.55|469.95|474.62|468.02|384
1698900300000|2023-11-02 04:45:00|474.78|468.18|474.41|467.81|475.16|468.56|473.63|467.03|394
1698900600000|2023-11-02 04:50:00|474.47|467.87|472.38|465.78|474.6|468|472.22|465.62|420
1698900900000|2023-11-02 04:55:00|472.54|465.94|473.29|466.69|473.53|466.93|472.22|465.62|523
1698901200000|2023-11-02 05:00:00|473.3|466.7|473.21|466.61|474|467.4|472.76|466.16|490
1698901500000|2023-11-02 05:05:00|473.2|466.6|470.91|464.31|473.21|466.61|470.85|464.25|481
1698901800000|2023-11-02 05:10:00|470.92|464.32|469.29|462.69|471.09|464.49|469|462.4|593
1698902100000|2023-11-02 05:15:00|469.26|462.66|471.17|464.57|471.41|464.81|468.27|461.67|567
1698902400000|2023-11-02 05:20:00|471.15|464.55|469.04|462.44|471.38|464.78|468.93|462.33|523
1698902700000|2023-11-02 05:25:00|469.03|462.43|468.11|461.51|469.18|462.58|466.98|460.38|615
1698903000000|2023-11-02 05:30:00|468.09|461.49|469.66|463.06|469.82|463.22|467.59|460.99|618
1698903300000|2023-11-02 05:35:00|469.65|463.05|469.03|462.43|469.65|463.05|468.03|461.43|575
1698903600000|2023-11-02 05:40:00|469.07|462.47|469.52|462.92|470.06|463.46|469.01|462.41|549
1698903900000|2023-11-02 05:45:00|469.51|462.91|468.63|462.03|469.62|463.02|468.58|461.98|597
1698904200000|2023-11-02 05:50:00|468.61|462.01|467.67|461.07|468.66|462.06|467.39|460.79|641
1698904500000|2023-11-02 05:55:00|467.6|461|466.85|460.25|467.91|461.31|466.85|460.25|623
1698904800000|2023-11-02 06:00:00|466.83|460.23|467.08|460.48|468.04|461.44|466.42|459.82|567
1698905100000|2023-11-02 06:05:00|467.09|460.49|467.44|460.84|467.91|461.31|466.87|460.27|591
1698905400000|2023-11-02 06:10:00|467.43|460.83|467.37|460.77|468.18|461.58|466.7|460.1|579
1698905700000|2023-11-02 06:15:00|467.44|460.84|467.98|461.38|468.72|462.12|466.78|460.18|612
1698906000000|2023-11-02 06:20:00|467.97|461.37|468.38|461.78|468.48|461.88|466.64|460.04|563
1698906300000|2023-11-02 06:25:00|468.37|461.77|468.84|462.24|469.11|462.51|467.92|461.32|634
1698906600000|2023-11-02 06:30:00|468.78|462.18|469|462.4|469.88|463.28|468.09|461.49|515
1698906900000|2023-11-02 06:35:00|469.01|462.41|468.1|461.5|469.27|462.67|467.92|461.32|500
1698907200000|2023-11-02 06:40:00|468.11|461.51|467.19|460.59|468.52|461.92|467.16|460.56|472
1698907500000|2023-11-02 06:45:00|467.35|460.75|466.47|459.87|468.26|461.66|466.23|459.63|432
1698907800000|2023-11-02 06:50:00|466.46|459.86|467.97|461.37|467.99|461.39|465.93|459.33|422
1698908100000|2023-11-02 06:55:00|467.98|461.38|467.59|460.99|468.54|461.94|467.15|460.55|468
1698908400000|2023-11-02 07:00:00|467.6|461|469.38|462.78|469.41|462.81|467.3|460.7|569
1698908700000|2023-11-02 07:05:00|469.41|462.81|469.28|462.68|469.41|462.81|468.59|461.99|651
1698909000000|2023-11-02 07:10:00|469.27|462.67|469.91|463.31|470.07|463.47|468.77|462.17|446
1698909300000|2023-11-02 07:15:00|469.94|463.34|469.01|462.41|469.94|463.34|468.74|462.14|518
1698909600000|2023-11-02 07:20:00|469|462.4|469.27|462.67|469.27|462.67|468.19|461.59|466
1698909900000|2023-11-02 07:25:00|469.21|462.61|469.34|462.74|469.46|462.86|468.68|462.08|464
1698910200000|2023-11-02 07:30:00|469.35|462.75|470.68|464.08|470.68|464.08|468.76|462.16|460
1698910500000|2023-11-02 07:35:00|470.69|464.09|470.23|463.63|471.05|464.45|470.08|463.48|495
1698910800000|2023-11-02 07:40:00|470.22|463.62|468.6|462|470.31|463.71|468.5|461.9|476
1698911100000|2023-11-02 07:45:00|468.59|461.99|467.92|461.32|468.84|462.24|467.79|461.19|436
1698911400000|2023-11-02 07:50:00|467.93|461.33|467.72|461.12|468.14|461.54|467.09|460.49|539
1698911700000|2023-11-02 07:55:00|467.73|461.13|468.68|462.08|469.01|462.41|467.31|460.71|459
1698912000000|2023-11-02 08:00:00|468.67|462.07|466.47|459.87|468.98|462.38|466.47|459.87|458
1698912300000|2023-11-02 08:05:00|466.46|459.86|465.63|459.03|466.88|460.28|465.32|458.72|623
1698912600000|2023-11-02 08:10:00|465.62|459.02|466.57|459.97|466.73|460.13|464.26|457.66|546
1698912900000|2023-11-02 08:15:00|466.56|459.96|467.45|460.85|468.05|461.45|465.85|459.25|472
1698913200000|2023-11-02 08:20:00|467.44|460.84|467.94|461.34|468.12|461.52|467|460.4|459
1698913500000|2023-11-02 08:25:00|467.93|461.33|467.15|460.55|468.31|461.71|466.81|460.21|543
1698913800000|2023-11-02 08:30:00|467.14|460.54|467.93|461.33|467.95|461.35|466.87|460.27|524
1698914100000|2023-11-02 08:35:00|467.92|461.32|468.93|462.33|469.04|462.44|467.36|460.76|454
1698914400000|2023-11-02 08:40:00|468.94|462.34|469.39|462.79|469.54|462.94|468.45|461.85|440
1698914700000|2023-11-02 08:45:00|469.38|462.78|469.54|462.94|469.74|463.14|469.22|462.62|521
1698915000000|2023-11-02 08:50:00|469.55|462.95|470.81|464.21|470.97|464.37|469.26|462.66|467
1698915300000|2023-11-02 08:55:00|470.84|464.24|472.18|465.58|472.21|465.61|470.47|463.87|431
1698915600000|2023-11-02 09:00:00|472.21|465.61|470.43|463.83|472.37|465.77|470.41|463.81|510
1698915900000|2023-11-02 09:05:00|470.44|463.84|471.2|464.6|471.34|464.74|470.07|463.47|574
1698916200000|2023-11-02 09:10:00|471.21|464.61|471.49|464.89|471.49|464.89|470.62|464.02|393
1698916500000|2023-11-02 09:15:00|471.5|464.9|471.51|464.91|472.65|466.05|471.44|464.84|345
1698916800000|2023-11-02 09:20:00|471.5|464.9|472.15|465.55|472.22|465.62|470.79|464.19|394
1698917100000|2023-11-02 09:25:00|472.18|465.58|473.08|466.48|473.14|466.54|472.1|465.5|445
1698917400000|2023-11-02 09:30:00|473.09|466.49|472.82|466.22|473.9|467.3|472.48|465.88|450
1698917700000|2023-11-02 09:35:00|472.76|466.16|472.58|465.98|472.79|466.19|471.76|465.16|584
1698918000000|2023-11-02 09:40:00|472.53|465.93|473.72|467.12|473.91|467.31|472.45|465.85|382
1698918300000|2023-11-02 09:45:00|473.71|467.11|474.73|468.13|474.8|468.2|473.21|466.61|358
1698918600000|2023-11-02 09:50:00|474.74|468.14|478|471.4|478.51|471.91|474.74|468.14|474
1698918900000|2023-11-02 09:55:00|477.95|471.35|476.44|469.84|478.19|471.59|476.33|469.73|571
1698919200000|2023-11-02 10:00:00|476.39|469.79|475.05|468.45|477.12|470.52|474.78|468.18|617
1698919500000|2023-11-02 10:05:00|475.04|468.44|476|469.4|476.1|469.5|474.83|468.23|492
1698919800000|2023-11-02 10:10:00|475.99|469.39|475.27|468.67|476.18|469.58|475.12|468.52|444
1698920100000|2023-11-02 10:15:00|475.26|468.66|476.59|469.99|476.59|469.99|475.11|468.51|392
1698920400000|2023-11-02 10:20:00|476.71|470.11|476.79|470.19|477.15|470.55|476.09|469.49|509
1698920700000|2023-11-02 10:25:00|476.78|470.18|477.46|470.86|477.89|471.29|476.58|469.98|467
1698921000000|2023-11-02 10:30:00|477.41|470.81|475.91|469.31|477.59|470.99|475.74|469.14|459
1698921300000|2023-11-02 10:35:00|475.9|469.3|474.56|467.96|475.93|469.33|474.2|467.6|541
1698921600000|2023-11-02 10:40:00|474.55|467.95|475.89|469.29|476.09|469.49|474.03|467.43|505
1698921900000|2023-11-02 10:45:00|475.85|469.25|474.15|467.55|476.02|469.42|474.1|467.5|538
1698922200000|2023-11-02 10:50:00|474.14|467.54|472.8|466.2|474.22|467.62|472.74|466.14|506
1698922500000|2023-11-02 10:55:00|472.81|466.21|473.23|466.63|474.6|468|472.68|466.08|486
1698922800000|2023-11-02 11:00:00|473.18|466.58|473.43|466.83|473.53|466.93|472.36|465.76|456
1698923100000|2023-11-02 11:05:00|473.52|466.92|472.31|465.71|473.86|467.26|472.12|465.52|493
1698923400000|2023-11-02 11:10:00|472.3|465.7|472.16|465.56|472.98|466.38|471.96|465.36|357
1698923700000|2023-11-02 11:15:00|472.19|465.59|473.6|467|473.67|467.07|471.91|465.31|456
1698924000000|2023-11-02 11:20:00|473.59|466.99|473.73|467.13|474.63|468.03|473.5|466.9|494
1698924300000|2023-11-02 11:25:00|473.72|467.12|473.76|467.16|473.91|467.31|472.87|466.27|430
1698924600000|2023-11-02 11:30:00|473.77|467.17|474.83|468.23|474.88|468.28|473.36|466.76|518
1698924900000|2023-11-02 11:35:00|474.82|468.22|475.41|468.81|475.61|469.01|474.78|468.18|503
1698925200000|2023-11-02 11:40:00|475.52|468.92|475.35|468.75|475.68|469.08|474.66|468.06|508
1698925500000|2023-11-02 11:45:00|475.36|468.76|473.56|466.96|475.36|468.76|473.54|466.94|505
1698925800000|2023-11-02 11:50:00|473.72|467.12|474.62|468.02|474.83|468.23|473.64|467.04|467
1698926100000|2023-11-02 11:55:00|474.61|468.01|474.01|467.41|474.63|468.03|473.43|466.83|443
1698926400000|2023-11-02 12:00:00|474|467.4|473.07|466.47|474.01|467.41|473.07|466.47|539
1698926700000|2023-11-02 12:05:00|473.08|466.48|474.23|467.63|474.24|467.64|473.02|466.42|456
1698927000000|2023-11-02 12:10:00|474.22|467.62|475.95|469.35|476.01|469.41|474.15|467.55|440
1698927300000|2023-11-02 12:15:00|475.94|469.34|475.72|469.12|476|469.4|475.31|468.71|235
1698927600000|2023-11-02 12:20:00|475.86|469.26|476.01|469.41|476.23|469.63|475.69|469.09|226
1698927900000|2023-11-02 12:25:00|476|469.4|473.9|467.3|476.22|469.62|473.83|467.23|403
1698928200000|2023-11-02 12:30:00|473.89|467.29|475.94|469.34|475.99|469.39|473.86|467.26|548
1698928500000|2023-11-02 12:35:00|475.97|469.37|476.15|469.55|476.5|469.9|475.34|468.74|378
1698928800000|2023-11-02 12:40:00|476.16|469.56|476.62|470.02|476.81|470.21|475.88|469.28|353
1698929100000|2023-11-02 12:45:00|476.63|470.03|481.2|474.6|482.22|475.62|476.34|469.74|597
1698929400000|2023-11-02 12:50:00|481.19|474.59|481.61|475.01|481.92|475.32|479.53|472.93|669
1698929700000|2023-11-02 12:55:00|481.65|475.05|478.57|471.97|481.65|475.05|478.12|471.52|706
1698930000000|2023-11-02 13:00:00|478.56|471.96|478.52|471.92|479.42|472.82|477.72|471.12|617
1698930300000|2023-11-02 13:05:00|478.53|471.93|473.77|467.17|478.53|471.93|472.28|465.68|715
1698930600000|2023-11-02 13:10:00|473.78|467.18|472.14|465.54|474.39|467.79|469.79|463.19|661
1698930900000|2023-11-02 13:15:00|472.15|465.55|474.08|467.48|474.97|468.37|471.3|464.7|774
1698931200000|2023-11-02 13:20:00|474.07|467.47|474.35|467.75|476.08|469.48|473.87|467.27|678
1698931500000|2023-11-02 13:25:00|474.29|467.69|476.18|469.58|476.81|470.21|474.1|467.5|795
1698931800000|2023-11-02 13:30:00|476.17|469.57|476.21|469.61|476.47|469.87|474.27|467.67|766
1698932100000|2023-11-02 13:35:00|476.22|469.62|476.95|470.35|477.93|471.33|475.4|468.8|757
1698932400000|2023-11-02 13:40:00|476.82|470.22|472.09|465.49|477.04|470.44|468.79|462.19|658
1698932700000|2023-11-02 13:45:00|472.08|465.48|474.23|467.63|474.3|467.7|470.32|463.72|715
1698933000000|2023-11-02 13:50:00|474.22|467.62|476.13|469.53|476.83|470.23|474.17|467.57|683
1698933300000|2023-11-02 13:55:00|476.12|469.52|473.36|466.76|476.45|469.85|473.15|466.55|711
1698933600000|2023-11-02 14:00:00|473.33|466.73|473.45|466.85|475.06|468.46|473.33|466.73|702
1698933900000|2023-11-02 14:05:00|473.44|466.84|468.72|462.12|473.92|467.32|468.71|462.11|689
1698934200000|2023-11-02 14:10:00|468.71|462.11|469.04|462.44|469.83|463.23|467.07|460.47|755
1698934500000|2023-11-02 14:15:00|469.12|462.52|470.82|464.22|472.05|465.45|468.9|462.3|663
1698934800000|2023-11-02 14:20:00|470.94|464.34|468.5|461.9|471.37|464.77|467.57|460.97|591
1698935100000|2023-11-02 14:25:00|468.49|461.89|468.48|461.88|469.55|462.95|467.38|460.78|665
1698935400000|2023-11-02 14:30:00|468.49|461.89|468|461.4|469.7|463.1|467.93|461.33|582
1698935700000|2023-11-02 14:35:00|468.05|461.45|468.06|461.46|468.74|462.14|465.29|458.69|736
1698936000000|2023-11-02 14:40:00|468.07|461.47|468.86|462.26|470.3|463.7|467.74|461.14|581
1698936300000|2023-11-02 14:45:00|468.85|462.25|470.59|463.99|470.84|464.24|467.42|460.82|640
1698936600000|2023-11-02 14:50:00|470.58|463.98|469.83|463.23|470.65|464.05|469.57|462.97|555
1698936900000|2023-11-02 14:55:00|469.82|463.22|470.42|463.82|470.94|464.34|469.49|462.89|441
1698937200000|2023-11-02 15:00:00|470.4|463.8|467.57|460.97|470.4|463.8|467.19|460.59|521
1698937500000|2023-11-02 15:05:00|467.56|460.96|465.77|459.17|467.56|460.96|462.21|455.61|671
1698937800000|2023-11-02 15:10:00|465.76|459.16|464.27|457.67|466.59|459.99|464.26|457.66|603
1698938100000|2023-11-02 15:15:00|464.28|457.68|466.31|459.71|467.41|460.81|463.59|456.99|635
1698938400000|2023-11-02 15:20:00|466.32|459.72|465.07|458.47|466.79|460.19|461.57|454.97|646
1698938700000|2023-11-02 15:25:00|464.95|458.35|464.53|457.93|465.87|459.27|464.47|457.87|537
1698939000000|2023-11-02 15:30:00|464.52|457.92|463.1|456.5|464.68|458.08|461.44|454.84|741
1698939300000|2023-11-02 15:35:00|463.09|456.49|465.06|458.46|466.12|459.52|462.8|456.2|597
1698939600000|2023-11-02 15:40:00|465.21|458.61|466.21|459.61|466.34|459.74|464.72|458.12|581
1698939900000|2023-11-02 15:45:00|466.16|459.56|466.22|459.62|467.24|460.64|465.87|459.27|522
1698940200000|2023-11-02 15:50:00|466.23|459.63|465.38|458.78|466.85|460.25|464.53|457.93|567
1698940500000|2023-11-02 15:55:00|465.52|458.92|462.47|455.87|465.52|458.92|462.47|455.87|568
1698940800000|2023-11-02 16:00:00|462.52|455.92|464.71|458.11|464.77|458.17|461.71|455.11|652
1698941100000|2023-11-02 16:05:00|464.72|458.12|465.85|459.25|466.04|459.44|464.63|458.03|597
1698941400000|2023-11-02 16:10:00|465.84|459.24|464.73|458.13|465.92|459.32|464.2|457.6|603
1698941700000|2023-11-02 16:15:00|464.74|458.14|462.01|455.41|465.57|458.97|462.01|455.41|620
1698942000000|2023-11-02 16:20:00|461.97|455.37|461.3|454.7|462.15|455.55|458.18|451.58|664
1698942300000|2023-11-02 16:25:00|461.31|454.71|459.7|453.1|461.31|454.71|458.64|452.04|657
1698942600000|2023-11-02 16:30:00|459.79|453.19|461.13|454.53|461.13|454.53|455.12|448.52|746
1698942900000|2023-11-02 16:35:00|461.14|454.54|464.45|457.85|464.79|458.19|460.96|454.36|731
1698943200000|2023-11-02 16:40:00|464.39|457.79|462.9|456.3|464.53|457.93|462.18|455.58|664
1698943500000|2023-11-02 16:45:00|462.89|456.29|462.2|455.6|463.94|457.34|462.02|455.42|650
1698943800000|2023-11-02 16:50:00|462.19|455.59|463.02|456.42|464.29|457.69|461.82|455.22|612
1698944100000|2023-11-02 16:55:00|463.01|456.41|463.51|456.91|463.59|456.99|462.42|455.82|542
1698944400000|2023-11-02 17:00:00|463.46|456.86|463.58|456.98|464.69|458.09|462.74|456.14|626
1698944700000|2023-11-02 17:05:00|463.49|456.89|464.62|458.02|465.08|458.48|463.22|456.62|675
1698945000000|2023-11-02 17:10:00|464.61|458.01|463.89|457.29|464.96|458.36|463.62|457.02|569
1698945300000|2023-11-02 17:15:00|463.9|457.3|463.38|456.78|463.94|457.34|461.72|455.12|599
1698945600000|2023-11-02 17:20:00|463.39|456.79|464.27|457.67|464.91|458.31|462.95|456.35|707
1698945900000|2023-11-02 17:25:00|464.26|457.66|464.87|458.27|464.98|458.38|463.1|456.5|566
1698946200000|2023-11-02 17:30:00|464.9|458.3|467.7|461.1|467.87|461.27|464.78|458.18|603
1698946500000|2023-11-02 17:35:00|467.68|461.08|468.27|461.67|468.72|462.12|467.3|460.7|627
1698946800000|2023-11-02 17:40:00|468.26|461.66|468.95|462.35|469.18|462.58|467.79|461.19|525
1698947100000|2023-11-02 17:45:00|468.9|462.3|471.45|464.85|471.45|464.85|467.95|461.35|729
1698947400000|2023-11-02 17:50:00|471.46|464.86|469.98|463.38|471.84|465.24|469.96|463.36|720
1698947700000|2023-11-02 17:55:00|469.95|463.35|470.48|463.88|471.43|464.83|469.92|463.32|596
1698948000000|2023-11-02 18:00:00|470.5|463.9|468.03|461.43|470.82|464.22|467.86|461.26|618
1698948300000|2023-11-02 18:05:00|467.99|461.39|467.8|461.2|468.03|461.43|466.33|459.73|597
1698948600000|2023-11-02 18:10:00|467.81|461.21|469.35|462.75|469.98|463.38|467.26|460.66|577
1698948900000|2023-11-02 18:15:00|469.36|462.76|467.82|461.22|470.14|463.54|467.44|460.84|538
1698949200000|2023-11-02 18:20:00|467.83|461.23|468.71|462.11|469.17|462.57|467.51|460.91|594
1698949500000|2023-11-02 18:25:00|468.72|462.12|468.91|462.31|469.18|462.58|468.25|461.65|455
1698949800000|2023-11-02 18:30:00|468.9|462.3|469.04|462.44|469.04|462.44|468.09|461.49|613
1698950100000|2023-11-02 18:35:00|469.11|462.51|469.51|462.91|470.22|463.62|468.82|462.22|558
1698950400000|2023-11-02 18:40:00|469.5|462.9|469.42|462.82|469.91|463.31|468.49|461.89|563
1698950700000|2023-11-02 18:45:00|469.3|462.7|468.23|461.63|469.54|462.94|467.95|461.35|564
1698951000000|2023-11-02 18:50:00|468.24|461.64|469.84|463.24|469.87|463.27|467.88|461.28|652
1698951300000|2023-11-02 18:55:00|469.87|463.27|469.12|462.52|470.16|463.56|468.97|462.37|566
1698951600000|2023-11-02 19:00:00|469.13|462.53|469.83|463.23|470.15|463.55|468.3|461.7|569
1698951900000|2023-11-02 19:05:00|469.82|463.22|469.69|463.09|470.49|463.89|469.67|463.07|629
1698952200000|2023-11-02 19:10:00|469.7|463.1|470.03|463.43|470.11|463.51|468.8|462.2|438
1698952500000|2023-11-02 19:15:00|470.04|463.44|465.66|459.06|470.04|463.44|465.44|458.84|587
1698952800000|2023-11-02 19:20:00|465.67|459.07|465.81|459.21|466.64|460.04|464.93|458.33|451
1698953100000|2023-11-02 19:25:00|465.93|459.33|466.71|460.11|467.28|460.68|465.78|459.18|512
1698953400000|2023-11-02 19:30:00|466.64|460.04|467.5|460.9|467.59|460.99|465.9|459.3|562
1698953700000|2023-11-02 19:35:00|467.49|460.89|469.27|462.67|469.5|462.9|466.73|460.13|501
1698954000000|2023-11-02 19:40:00|469.26|462.66|469.74|463.14|470.7|464.1|469.22|462.62|503
1698954300000|2023-11-02 19:45:00|469.73|463.13|468.24|461.64|470.13|463.53|468.22|461.62|548
1698954600000|2023-11-02 19:50:00|468.23|461.63|469.26|462.66|469.9|463.3|467.84|461.24|596
1698954900000|2023-11-02 19:55:00|469.27|462.67|470.43|463.83|471.29|464.69|469.21|462.61|742
1698955200000|2023-11-02 20:00:00|470.44|463.84|468.66|462.06|471.26|464.66|468.42|461.82|642
1698955500000|2023-11-02 20:05:00|468.76|462.16|470.34|463.74|470.43|463.83|468.71|462.11|465
1698955800000|2023-11-02 20:10:00|470.21|463.61|468.74|462.14|470.24|463.64|468.23|461.63|469
1698956100000|2023-11-02 20:15:00|468.73|462.13|467.03|460.43|469.61|463.01|467.02|460.42|531
1698956400000|2023-11-02 20:20:00|466.94|460.34|466.58|459.98|467.39|460.79|465.58|458.98|444
1698956700000|2023-11-02 20:25:00|466.57|459.97|465.48|458.88|466.7|460.1|465.38|458.78|362
1698957000000|2023-11-02 20:30:00|465.47|458.87|464.2|457.6|465.67|459.07|463.74|457.14|463
1698957300000|2023-11-02 20:35:00|464.21|457.61|465.44|458.84|465.74|459.14|463.81|457.21|383
1698957600000|2023-11-02 20:40:00|465.42|458.82|464.73|458.13|465.59|458.99|464.69|458.09|444
1698957900000|2023-11-02 20:45:00|464.72|458.12|465.73|459.13|466.42|459.82|464.44|457.84|484
1698958200000|2023-11-02 20:50:00|465.85|459.25|467.38|460.78|467.58|460.98|464.81|458.21|594
1698958500000|2023-11-02 20:55:00|467.26|460.66|467.14|460.54|467.71|461.11|466.81|460.21|497
1698958800000|2023-11-02 21:00:00|467.16|460.56|465.83|459.23|467.34|460.74|465.28|458.68|485
1698959100000|2023-11-02 21:05:00|465.8|459.2|464.65|458.05|466.65|460.05|464.36|457.76|532
1698959400000|2023-11-02 21:10:00|464.64|458.04|465.23|458.63|465.7|459.1|464.46|457.86|468
1698959700000|2023-11-02 21:15:00|465.24|458.64|465.87|459.27|465.98|459.38|464.98|458.38|369
1698960000000|2023-11-02 21:20:00|465.86|459.26|465.19|458.59|466.3|459.7|465.19|458.59|318
1698960300000|2023-11-02 21:25:00|465.21|458.61|465.1|458.5|465.69|459.09|464.31|457.71|412
1698960600000|2023-11-02 21:30:00|465.03|458.43|466.18|459.58|466.19|459.59|464.73|458.13|242
1698960900000|2023-11-02 21:35:00|466.17|459.57|466.23|459.63|466.41|459.81|465.62|459.02|414
1698961200000|2023-11-02 21:40:00|466.22|459.62|465.68|459.08|466.22|459.62|465.57|458.97|529
1698961500000|2023-11-02 21:45:00|465.69|459.09|465.87|459.27|465.9|459.3|465.59|458.99|200
1698961800000|2023-11-02 21:50:00|465.86|459.26|466.68|460.08|466.73|460.13|465.83|459.23|474
1698962100000|2023-11-02 21:55:00|466.7|460.1|466.68|460.08|466.71|460.11|466.53|459.93|253
1698962400000|2023-11-02 22:00:00|466.67|460.07|465.68|459.08|466.68|460.08|465.1|458.5|353
1698962700000|2023-11-02 22:05:00|465.69|459.09|464.52|457.92|465.79|459.19|464.52|457.92|327
1698963000000|2023-11-02 22:10:00|464.53|457.93|464.09|457.49|464.54|457.94|463.1|456.5|390
1698963300000|2023-11-02 22:15:00|464.1|457.5|465.76|459.16|465.78|459.18|463.67|457.07|300
1698963600000|2023-11-02 22:20:00|465.73|459.13|464.73|458.13|466.27|459.67|464.46|457.86|369
1698963900000|2023-11-02 22:25:00|464.83|458.23|464.7|458.1|465.4|458.8|464.62|458.02|308
1698964200000|2023-11-02 22:30:00|464.71|458.11|464.83|458.23|465.71|459.11|464.65|458.05|283
1698964500000|2023-11-02 22:35:00|464.82|458.22|464.16|457.56|465.3|458.7|464.01|457.41|328
1698964800000|2023-11-02 22:40:00|464.22|457.62|464.1|457.5|464.23|457.63|462.42|455.82|439
1698965100000|2023-11-02 22:45:00|464.04|457.44|464.25|457.65|464.75|458.15|463.78|457.18|466
1698965400000|2023-11-02 22:50:00|464.22|457.62|464.99|458.39|465.68|459.08|463.81|457.21|417
1698965700000|2023-11-02 22:55:00|464.98|458.38|464.65|458.05|465.7|459.1|464.65|458.05|221
1698966000000|2023-11-02 23:00:00|464.66|458.06|464.6|458|464.97|458.37|464.14|457.54|377
1698966300000|2023-11-02 23:05:00|464.61|458.01|464.65|458.05|465|458.4|463.95|457.35|370
1698966600000|2023-11-02 23:10:00|464.6|458|464.5|457.9|464.81|458.21|463.23|456.63|436
1698966900000|2023-11-02 23:15:00|464.51|457.91|466.23|459.63|466.41|459.81|464.51|457.91|453
1698967200000|2023-11-02 23:20:00|466.22|459.62|465.98|459.38|466.32|459.72|465.85|459.25|470
1698967500000|2023-11-02 23:25:00|466|459.4|466.21|459.61|466.35|459.75|465.7|459.1|410
1698967800000|2023-11-02 23:30:00|466.22|459.62|465.67|459.07|466.32|459.72|465.39|458.79|346
1698968100000|2023-11-02 23:35:00|465.68|459.08|466.09|459.49|466.2|459.6|463.91|457.31|440
1698968400000|2023-11-02 23:40:00|466.07|459.47|466.65|460.05|466.66|460.06|465.47|458.87|352
1698968700000|2023-11-02 23:45:00|466.67|460.07|467.55|460.95|468.05|461.45|466.33|459.73|455
1698969000000|2023-11-02 23:50:00|467.68|461.08|466.92|460.32|467.75|461.15|466.84|460.24|458
1698969300000|2023-11-02 23:55:00|466.87|460.27|466.54|459.94|467.23|460.63|466.37|459.77|575
1698969600000|2023-11-03 00:00:00|466.51|459.91|464.71|458.11|466.63|460.03|464.65|458.05|475
1698969900000|2023-11-03 00:05:00|464.62|458.02|463.82|457.22|464.77|458.17|463.14|456.54|420
1698970200000|2023-11-03 00:10:00|463.81|457.21|463.92|457.32|465.57|458.97|463.65|457.05|446
1698970500000|2023-11-03 00:15:00|464.02|457.42|463.11|456.51|464.38|457.78|461.9|455.3|478
1698970800000|2023-11-03 00:20:00|463.12|456.52|462.31|455.71|463.33|456.73|462.12|455.52|448
1698971100000|2023-11-03 00:25:00|462.3|455.7|460.67|454.07|462.31|455.71|460.47|453.87|425
1698971400000|2023-11-03 00:30:00|460.68|454.08|459.95|453.35|461.58|454.98|459.94|453.34|457
1698971700000|2023-11-03 00:35:00|459.96|453.36|461.27|454.67|461.38|454.78|459.43|452.83|530
1698972000000|2023-11-03 00:40:00|461.21|454.61|460.57|453.97|461.49|454.89|460.06|453.46|365
1698972300000|2023-11-03 00:45:00|460.56|453.96|458.49|451.89|461.15|454.55|458.32|451.72|490
1698972600000|2023-11-03 00:50:00|458.5|451.9|457.07|450.47|459.1|452.5|455.79|449.19|604
1698972900000|2023-11-03 00:55:00|457.09|450.49|457.57|450.97|458.22|451.62|455.37|448.77|651
1698973200000|2023-11-03 01:00:00|457.56|450.96|455.5|448.9|457.92|451.32|455.5|448.9|581
1698973500000|2023-11-03 01:05:00|455.49|448.89|456.44|449.84|457.28|450.68|454.87|448.27|595
1698973800000|2023-11-03 01:10:00|456.43|449.83|454.69|448.09|457.12|450.52|454.69|448.09|572
1698974100000|2023-11-03 01:15:00|454.66|448.06|451.23|444.63|455.32|448.72|449.74|443.14|625
1698974400000|2023-11-03 01:20:00|451.24|444.64|453.3|446.7|453.43|446.83|451.24|444.64|543
1698974700000|2023-11-03 01:25:00|453.31|446.71|454.86|448.26|454.86|448.26|452.72|446.12|518
1698975000000|2023-11-03 01:30:00|454.93|448.33|455.64|449.04|456.03|449.43|454.92|448.32|408
1698975300000|2023-11-03 01:35:00|455.63|449.03|452.43|445.83|455.82|449.22|452.3|445.7|518
1698975600000|2023-11-03 01:40:00|452.44|445.84|452.52|445.92|452.99|446.39|451.58|444.98|454
1698975900000|2023-11-03 01:45:00|452.39|445.79|451.6|445|452.82|446.22|451.05|444.45|467
1698976200000|2023-11-03 01:50:00|451.61|445.01|452.3|445.7|452.3|445.7|449.34|442.74|520
1698976500000|2023-11-03 01:55:00|452.2|445.6|452.57|445.97|453.51|446.91|451.7|445.1|474
1698976800000|2023-11-03 02:00:00|452.59|445.99|454.47|447.87|454.51|447.91|451.37|444.77|522
1698977100000|2023-11-03 02:05:00|454.48|447.88|453.26|446.66|454.51|447.91|452.6|446|562
1698977400000|2023-11-03 02:10:00|453.27|446.67|454.27|447.67|454.36|447.76|453.12|446.52|469
1698977700000|2023-11-03 02:15:00|454.23|447.63|454.47|447.87|454.55|447.95|453.49|446.89|408
1698978000000|2023-11-03 02:20:00|454.46|447.86|454.87|448.27|454.89|448.29|454.19|447.59|234
1698978300000|2023-11-03 02:25:00|454.86|448.26|454.85|448.25|455.47|448.87|454.4|447.8|268
1698978600000|2023-11-03 02:30:00|454.88|448.28|453.09|446.49|455.06|448.46|452.96|446.36|420
1698978900000|2023-11-03 02:35:00|453.08|446.48|453.76|447.16|453.76|447.16|452.76|446.16|316
1698979200000|2023-11-03 02:40:00|453.77|447.17|454.49|447.89|454.62|448.02|453.34|446.74|384
1698979500000|2023-11-03 02:45:00|454.5|447.9|454.65|448.05|454.65|448.05|453.7|447.1|398
1698979800000|2023-11-03 02:50:00|454.66|448.06|455.13|448.53|455.25|448.65|454.47|447.87|352
1698980100000|2023-11-03 02:55:00|455.12|448.52|455.94|449.34|455.96|449.36|454.83|448.23|321
1698980400000|2023-11-03 03:00:00|455.93|449.33|455.24|448.64|456.13|449.53|455.16|448.56|348
1698980700000|2023-11-03 03:05:00|455.25|448.65|456.44|449.84|456.56|449.96|454.88|448.28|347
1698981000000|2023-11-03 03:10:00|456.43|449.83|454.9|448.3|458.9|452.3|454.9|448.3|632
1698981300000|2023-11-03 03:15:00|454.89|448.29|456.25|449.65|456.25|449.65|454.45|447.85|363
1698981600000|2023-11-03 03:20:00|456.29|449.69|455.16|448.56|456.53|449.93|455.02|448.42|282
1698981900000|2023-11-03 03:25:00|455.15|448.55|455.2|448.6|455.94|449.34|454.65|448.05|330
1698982200000|2023-11-03 03:30:00|455.21|448.61|455.43|448.83|455.94|449.34|454.76|448.16|346
1698982500000|2023-11-03 03:35:00|455.42|448.82|455.68|449.08|456.2|449.6|455.04|448.44|316
1698982800000|2023-11-03 03:40:00|455.67|449.07|455.28|448.68|456.05|449.45|455.1|448.5|277
1698983100000|2023-11-03 03:45:00|455.3|448.7|455.62|449.02|455.83|449.23|455.3|448.7|283
1698983400000|2023-11-03 03:50:00|455.63|449.03|455.85|449.25|456.56|449.96|455.63|449.03|221
1698983700000|2023-11-03 03:55:00|455.89|449.29|455.25|448.65|456.25|449.65|455.25|448.65|238
1698984000000|2023-11-03 04:00:00|455.24|448.64|456.18|449.58|456.27|449.67|455.09|448.49|224
1698984300000|2023-11-03 04:05:00|456.17|449.57|455.03|448.43|456.2|449.6|454.51|447.91|329
1698984600000|2023-11-03 04:10:00|454.95|448.35|454.93|448.33|455.7|449.1|454.66|448.06|216
1698984900000|2023-11-03 04:15:00|454.97|448.37|454.54|447.94|455.27|448.67|454.29|447.69|255
1698985200000|2023-11-03 04:20:00|454.55|447.95|454.65|448.05|455.33|448.73|454.11|447.51|378
1698985500000|2023-11-03 04:25:00|454.66|448.06|454.91|448.31|454.97|448.37|454.42|447.82|199
1698985800000|2023-11-03 04:30:00|454.92|448.32|453.99|447.39|455.4|448.8|453.94|447.34|320
1698986100000|2023-11-03 04:35:00|453.98|447.38|453.88|447.28|454.61|448.01|453.75|447.15|303
1698986400000|2023-11-03 04:40:00|453.87|447.27|452.42|445.82|453.87|447.27|452.38|445.78|449
1698986700000|2023-11-03 04:45:00|452.43|445.83|451.71|445.11|452.87|446.27|450.45|443.85|614
1698987000000|2023-11-03 04:50:00|451.76|445.16|452|445.4|453.28|446.68|451.69|445.09|503
1698987300000|2023-11-03 04:55:00|451.99|445.39|452.24|445.64|452.48|445.88|451.33|444.73|475
1698987600000|2023-11-03 05:00:00|452.38|445.78|452.61|446.01|453.77|447.17|452.38|445.78|466
1698987900000|2023-11-03 05:05:00|452.62|446.02|453.13|446.53|453.43|446.83|451.79|445.19|404
1698988200000|2023-11-03 05:10:00|453.12|446.52|452.85|446.25|453.76|447.16|452.64|446.04|359
1698988500000|2023-11-03 05:15:00|452.89|446.29|453.72|447.12|453.72|447.12|452.74|446.14|338
1698988800000|2023-11-03 05:20:00|453.59|446.99|453.56|446.96|453.86|447.26|452.94|446.34|336
1698989100000|2023-11-03 05:25:00|453.45|446.85|454.14|447.54|454.18|447.58|452.84|446.24|261
1698989400000|2023-11-03 05:30:00|454.15|447.55|454.38|447.78|454.62|448.02|454.01|447.41|301
1698989700000|2023-11-03 05:35:00|454.41|447.81|454.33|447.73|454.51|447.91|453.84|447.24|276
1698990000000|2023-11-03 05:40:00|454.34|447.74|454.47|447.87|454.49|447.89|454.03|447.43|217
1698990300000|2023-11-03 05:45:00|454.48|447.88|455.37|448.77|455.42|448.82|454.16|447.56|358
1698990600000|2023-11-03 05:50:00|455.38|448.78|456.72|450.12|456.99|450.39|455.38|448.78|378
1698990900000|2023-11-03 05:55:00|456.68|450.08|457|450.4|457.48|450.88|456.35|449.75|415
1698991200000|2023-11-03 06:00:00|457.07|450.47|457.64|451.04|458.03|451.43|456.92|450.32|517
1698991500000|2023-11-03 06:05:00|457.68|451.08|458.31|451.71|458.57|451.97|457.63|451.03|548
1698991800000|2023-11-03 06:10:00|458.3|451.7|458.46|451.86|459.09|452.49|458.26|451.66|408
1698992100000|2023-11-03 06:15:00|458.45|451.85|456.99|450.39|458.66|452.06|456.84|450.24|435
1698992400000|2023-11-03 06:20:00|457.01|450.41|458.24|451.64|458.64|452.04|456.97|450.37|480
1698992700000|2023-11-03 06:25:00|458.23|451.63|458.66|452.06|459.07|452.47|458.14|451.54|527
1698993000000|2023-11-03 06:30:00|458.67|452.07|458.25|451.65|459.07|452.47|457.97|451.37|502
1698993300000|2023-11-03 06:35:00|458.28|451.68|458.5|451.9|458.65|452.05|457.78|451.18|503
1698993600000|2023-11-03 06:40:00|458.47|451.87|458.57|451.97|458.88|452.28|458.01|451.41|468
1698993900000|2023-11-03 06:45:00|458.58|451.98|457.8|451.2|458.71|452.11|457.58|450.98|573
1698994200000|2023-11-03 06:50:00|457.79|451.19|457.01|450.41|458.05|451.45|456.23|449.63|447
1698994500000|2023-11-03 06:55:00|456.98|450.38|457.25|450.65|457.45|450.85|456.41|449.81|519
1698994800000|2023-11-03 07:00:00|457.23|450.63|457.7|451.1|457.73|451.13|456.1|449.5|587
1698995100000|2023-11-03 07:05:00|457.71|451.11|458.87|452.27|459.16|452.56|457.63|451.03|348
1698995400000|2023-11-03 07:10:00|458.86|452.26|459.23|452.63|459.3|452.7|458.51|451.91|540
1698995700000|2023-11-03 07:15:00|459.1|452.5|459.1|452.5|459.48|452.88|458.8|452.2|519
1698996000000|2023-11-03 07:20:00|459.02|452.42|458.87|452.27|459.66|453.06|458.6|452|466
1698996300000|2023-11-03 07:25:00|458.86|452.26|458.99|452.39|459.47|452.87|458.66|452.06|410
1698996600000|2023-11-03 07:30:00|458.98|452.38|458.58|451.98|459.43|452.83|457.83|451.23|477
1698996900000|2023-11-03 07:35:00|458.59|451.99|458.7|452.1|459.06|452.46|458.13|451.53|412
1698997200000|2023-11-03 07:40:00|458.69|452.09|457.88|451.28|458.85|452.25|457.55|450.95|494
1698997500000|2023-11-03 07:45:00|457.89|451.29|457.95|451.35|458.09|451.49|457.1|450.5|501
1698997800000|2023-11-03 07:50:00|457.96|451.36|458.73|452.13|459.07|452.47|457.93|451.33|510
1698998100000|2023-11-03 07:55:00|458.72|452.12|459.33|452.73|459.74|453.14|458.72|452.12|412
1698998400000|2023-11-03 08:00:00|459.34|452.74|458.9|452.3|459.43|452.83|458.59|451.99|540
1698998700000|2023-11-03 08:05:00|458.89|452.29|461.39|454.79|461.44|454.84|458.47|451.87|566
1698999000000|2023-11-03 08:10:00|461.44|454.84|461.76|455.16|462.43|455.83|461.02|454.42|417
1698999300000|2023-11-03 08:15:00|461.71|455.11|460.97|454.37|461.71|455.11|460.56|453.96|512
1698999600000|2023-11-03 08:20:00|460.92|454.32|460.82|454.22|461.31|454.71|460.12|453.52|499
1698999900000|2023-11-03 08:25:00|460.81|454.21|460.3|453.7|460.86|454.26|460.12|453.52|473
1699000200000|2023-11-03 08:30:00|460.29|453.69|460.07|453.47|460.64|454.04|459.78|453.18|461
1699000500000|2023-11-03 08:35:00|460.06|453.46|459.27|452.67|460.36|453.76|459.26|452.66|510
1699000800000|2023-11-03 08:40:00|459.26|452.66|457.67|451.07|459.31|452.71|456.45|449.85|584
1699001100000|2023-11-03 08:45:00|457.68|451.08|457.27|450.67|458.54|451.94|455.2|448.6|548
1699001400000|2023-11-03 08:50:00|457.28|450.68|459.13|452.53|459.28|452.68|456.62|450.02|479
1699001700000|2023-11-03 08:55:00|459.12|452.52|459.41|452.81|459.95|453.35|458.48|451.88|458
1699002000000|2023-11-03 09:00:00|459.4|452.8|458.08|451.48|459.4|452.8|457.41|450.81|497
1699002300000|2023-11-03 09:05:00|458.07|451.47|458.45|451.85|459.14|452.54|457.59|450.99|437
1699002600000|2023-11-03 09:10:00|458.44|451.84|457.48|450.88|459.48|452.88|457.12|450.52|533
1699002900000|2023-11-03 09:15:00|457.49|450.89|458.71|452.11|458.84|452.24|457.11|450.51|517
1699003200000|2023-11-03 09:20:00|458.72|452.12|457.68|451.08|458.73|452.13|456.9|450.3|427
1699003500000|2023-11-03 09:25:00|457.69|451.09|458.68|452.08|458.75|452.15|457.32|450.72|370
1699003800000|2023-11-03 09:30:00|458.67|452.07|457.76|451.16|458.84|452.24|456.71|450.11|564
1699004100000|2023-11-03 09:35:00|457.7|451.1|456.83|450.23|457.7|451.1|456.64|450.04|425
1699004400000|2023-11-03 09:40:00|456.85|450.25|457.07|450.47|457.18|450.58|456.13|449.53|387
1699004700000|2023-11-03 09:45:00|457.08|450.48|456.1|449.5|457.42|450.82|455.97|449.37|474
1699005000000|2023-11-03 09:50:00|456.09|449.49|453.96|447.36|456.14|449.54|453.69|447.09|524
1699005300000|2023-11-03 09:55:00|453.95|447.35|454.39|447.79|454.75|448.15|453.57|446.97|583
1699005600000|2023-11-03 10:00:00|454.46|447.86|453.36|446.76|454.69|448.09|452.74|446.14|514
1699005900000|2023-11-03 10:05:00|453.38|446.78|454.22|447.62|455.07|448.47|452.9|446.3|558
1699006200000|2023-11-03 10:10:00|454.06|447.46|453.4|446.8|454.44|447.84|453.16|446.56|465
1699006500000|2023-11-03 10:15:00|453.39|446.79|452.27|445.67|453.54|446.94|451.98|445.38|549
1699006800000|2023-11-03 10:20:00|452.28|445.68|454.64|448.04|454.65|448.05|452.16|445.56|445
1699007100000|2023-11-03 10:25:00|454.58|447.98|453.53|446.93|454.82|448.22|453.45|446.85|537
1699007400000|2023-11-03 10:30:00|453.55|446.95|453.69|447.09|454.05|447.45|452.78|446.18|455
1699007700000|2023-11-03 10:35:00|453.7|447.1|452.5|445.9|453.76|447.16|452.5|445.9|455
1699008000000|2023-11-03 10:40:00|452.49|445.89|453.93|447.33|454.02|447.42|452.06|445.46|588
1699008300000|2023-11-03 10:45:00|453.94|447.34|453.06|446.46|454.27|447.67|452.83|446.23|581
1699008600000|2023-11-03 10:50:00|453.04|446.44|453.37|446.77|453.92|447.32|452.88|446.28|455
1699008900000|2023-11-03 10:55:00|453.35|446.75|454.36|447.76|454.43|447.83|453.12|446.52|358
1699009200000|2023-11-03 11:00:00|454.39|447.79|454.54|447.94|454.85|448.25|453.32|446.72|482
1699009500000|2023-11-03 11:05:00|454.55|447.95|453.1|446.5|454.6|448|452.88|446.28|445
1699009800000|2023-11-03 11:10:00|453.09|446.49|453.45|446.85|453.97|447.37|452.83|446.23|503
1699010100000|2023-11-03 11:15:00|453.49|446.89|454.05|447.45|454.77|448.17|453.2|446.6|441
1699010400000|2023-11-03 11:20:00|454.04|447.44|453.4|446.8|454.22|447.62|452.88|446.28|328
1699010700000|2023-11-03 11:25:00|453.39|446.79|453.98|447.38|454.13|447.53|453.21|446.61|320
1699011000000|2023-11-03 11:30:00|453.81|447.21|453.8|447.2|454.2|447.6|453.17|446.57|406
1699011300000|2023-11-03 11:35:00|453.79|447.19|455.16|448.56|455.16|448.56|453.58|446.98|317
1699011600000|2023-11-03 11:40:00|455.1|448.5|455.56|448.96|455.65|449.05|454.85|448.25|392
1699011900000|2023-11-03 11:45:00|455.58|448.98|455.47|448.87|456|449.4|455.27|448.67|431
1699012200000|2023-11-03 11:50:00|455.48|448.88|456.34|449.74|456.41|449.81|454.99|448.39|328
1699012500000|2023-11-03 11:55:00|456.35|449.75|456.64|450.04|456.98|450.38|455.85|449.25|243
1699012800000|2023-11-03 12:00:00|456.63|450.03|454.97|448.37|456.63|450.03|454.53|447.93|457
1699013100000|2023-11-03 12:05:00|454.98|448.38|454.18|447.58|455.38|448.78|454.03|447.43|415
1699013400000|2023-11-03 12:10:00|454.19|447.59|454.29|447.69|454.53|447.93|453.59|446.99|415
1699013700000|2023-11-03 12:15:00|454.28|447.68|454.8|448.2|454.92|448.32|453.89|447.29|518
1699014000000|2023-11-03 12:20:00|454.79|448.19|455.27|448.67|456.17|449.57|454.67|448.07|479
1699014300000|2023-11-03 12:25:00|455.26|448.66|455.89|449.29|455.9|449.3|454.82|448.22|405
1699014600000|2023-11-03 12:30:00|455.92|449.32|457.62|451.02|458.31|451.71|455.92|449.32|639
1699014900000|2023-11-03 12:35:00|457.61|451.01|458.11|451.51|458.49|451.89|456.35|449.75|588
1699015200000|2023-11-03 12:40:00|458.12|451.52|457.3|450.7|458.52|451.92|457.21|450.61|418
1699015500000|2023-11-03 12:45:00|457.31|450.71|458.13|451.53|458.65|452.05|456.79|450.19|533
1699015800000|2023-11-03 12:50:00|458.15|451.55|457.8|451.2|458.29|451.69|457.31|450.71|585
1699016100000|2023-11-03 12:55:00|457.78|451.18|457.01|450.41|457.8|451.2|456.49|449.89|422
1699016400000|2023-11-03 13:00:00|457.1|450.5|458.29|451.69|458.63|452.03|457.1|450.5|447
1699016700000|2023-11-03 13:05:00|458.26|451.66|456.3|449.7|458.48|451.88|456.01|449.41|429
1699017000000|2023-11-03 13:10:00|456.31|449.71|456.53|449.93|456.78|450.18|455.85|449.25|471
1699017300000|2023-11-03 13:15:00|456.51|449.91|457.21|450.61|458.08|451.48|456.29|449.69|438
1699017600000|2023-11-03 13:20:00|457.23|450.63|456.34|449.74|457.6|451|456.32|449.72|364
1699017900000|2023-11-03 13:25:00|456.35|449.75|456.43|449.83|457.08|450.48|456.32|449.72|257
1699018200000|2023-11-03 13:30:00|456.44|449.84|456.84|450.24|457.96|451.36|455.74|449.14|358
1699018500000|2023-11-03 13:35:00|456.83|450.23|456.5|449.9|457.67|451.07|456.48|449.88|388
1699018800000|2023-11-03 13:40:00|456.55|449.95|456.51|449.91|457.23|450.63|456.03|449.43|464
1699019100000|2023-11-03 13:45:00|456.49|449.89|457.45|450.85|457.92|451.32|456.49|449.89|467
1699019400000|2023-11-03 13:50:00|457.44|450.84|458.7|452.1|459.08|452.48|457.22|450.62|481
1699019700000|2023-11-03 13:55:00|458.94|452.34|461.51|454.91|461.72|455.12|458.36|451.76|638
1699020000000|2023-11-03 14:00:00|461.5|454.9|459.42|452.82|461.67|455.07|459.41|452.81|693
1699020300000|2023-11-03 14:05:00|459.41|452.81|459.7|453.1|460.43|453.83|459.12|452.52|542
1699020600000|2023-11-03 14:10:00|459.59|452.99|458.3|451.7|459.75|453.15|458.27|451.67|536
1699020900000|2023-11-03 14:15:00|458.28|451.68|458.95|452.35|459.69|453.09|458.28|451.68|519
1699021200000|2023-11-03 14:20:00|459.02|452.42|461.13|454.53|461.52|454.92|458.95|452.35|502
1699021500000|2023-11-03 14:25:00|461.22|454.62|463.19|456.59|463.39|456.79|460.95|454.35|686
1699021800000|2023-11-03 14:30:00|463.16|456.56|460.56|453.96|463.73|457.13|460.26|453.66|734
1699022100000|2023-11-03 14:35:00|460.55|453.95|460.7|454.1|461.77|455.17|460.46|453.86|626
1699022400000|2023-11-03 14:40:00|460.69|454.09|461.48|454.88|461.99|455.39|460.68|454.08|597
1699022700000|2023-11-03 14:45:00|461.47|454.87|461.38|454.78|462.27|455.67|461.05|454.45|574
1699023000000|2023-11-03 14:50:00|461.36|454.76|461.51|454.91|461.91|455.31|461.09|454.49|583
1699023300000|2023-11-03 14:55:00|461.52|454.92|461.95|455.35|462.12|455.52|461.12|454.52|528
1699023600000|2023-11-03 15:00:00|461.97|455.37|462.37|455.77|462.39|455.79|461.37|454.77|480
1699023900000|2023-11-03 15:05:00|462.38|455.78|461.41|454.81|462.54|455.94|461.25|454.65|545
1699024200000|2023-11-03 15:10:00|461.42|454.82|462.18|455.58|462.62|456.02|460.1|453.5|525
1699024500000|2023-11-03 15:15:00|462.17|455.57|462.08|455.48|462.59|455.99|461.9|455.3|510
1699024800000|2023-11-03 15:20:00|462.06|455.46|463.19|456.59|463.45|456.85|462.06|455.46|518
1699025100000|2023-11-03 15:25:00|463.18|456.58|465.52|458.92|465.55|458.95|463.09|456.49|739
1699025400000|2023-11-03 15:30:00|465.56|458.96|465.96|459.36|466.58|459.98|464.44|457.84|786
1699025700000|2023-11-03 15:35:00|465.94|459.34|466.17|459.57|467.93|461.33|465.77|459.17|752
1699026000000|2023-11-03 15:40:00|466.1|459.5|465.34|458.74|466.17|459.57|464.33|457.73|583
1699026300000|2023-11-03 15:45:00|465.24|458.64|465|458.4|465.4|458.8|464.34|457.74|498
1699026600000|2023-11-03 15:50:00|464.97|458.37|464.88|458.28|465.91|459.31|464.78|458.18|561
1699026900000|2023-11-03 15:55:00|464.76|458.16|465.94|459.34|466.56|459.96|464.73|458.13|496
1699027200000|2023-11-03 16:00:00|466.09|459.49|467.63|461.03|468.02|461.42|466.06|459.46|635
1699027500000|2023-11-03 16:05:00|467.58|460.98|465.93|459.33|468.06|461.46|464.79|458.19|610
1699027800000|2023-11-03 16:10:00|465.96|459.36|466.9|460.3|468.13|461.53|465.71|459.11|682
1699028100000|2023-11-03 16:15:00|466.88|460.28|465|458.4|467.45|460.85|464.88|458.28|568
1699028400000|2023-11-03 16:20:00|464.99|458.39|464.9|458.3|465.23|458.63|463.73|457.13|552
1699028700000|2023-11-03 16:25:00|464.89|458.29|465.97|459.37|466.31|459.71|464.61|458.01|549
1699029000000|2023-11-03 16:30:00|465.96|459.36|465.29|458.69|466.47|459.87|464.21|457.61|579
1699029300000|2023-11-03 16:35:00|465.3|458.7|464.38|457.78|465.96|459.36|464.18|457.58|559
1699029600000|2023-11-03 16:40:00|464.37|457.77|465.18|458.58|465.43|458.83|464.24|457.64|508
1699029900000|2023-11-03 16:45:00|465.19|458.59|464.08|457.48|465.21|458.61|463.99|457.39|497
1699030200000|2023-11-03 16:50:00|464.07|457.47|462.79|456.19|464.34|457.74|462.48|455.88|483
1699030500000|2023-11-03 16:55:00|462.81|456.21|465.26|458.66|465.3|458.7|462.81|456.21|510
1699030800000|2023-11-03 17:00:00|465.27|458.67|464.33|457.73|465.54|458.94|464.12|457.52|455
1699031100000|2023-11-03 17:05:00|464.32|457.72|464.27|457.67|464.76|458.16|463.73|457.13|479
1699031400000|2023-11-03 17:10:00|464.26|457.66|463.31|456.71|464.27|457.67|463.12|456.52|340
1699031700000|2023-11-03 17:15:00|463.32|456.72|462.95|456.35|464.24|457.64|462.9|456.3|371
1699032000000|2023-11-03 17:20:00|462.86|456.26|462.73|456.13|463.17|456.57|462.23|455.63|518
1699032300000|2023-11-03 17:25:00|462.72|456.12|462.82|456.22|463.48|456.88|462.58|455.98|473
1699032600000|2023-11-03 17:30:00|462.88|456.28|461.01|454.41|463.12|456.52|460.54|453.94|553
1699032900000|2023-11-03 17:35:00|461.02|454.42|461.14|454.54|461.51|454.91|459.59|452.99|512
1699033200000|2023-11-03 17:40:00|461.08|454.48|460.17|453.57|461.66|455.06|460.17|453.57|493
1699033500000|2023-11-03 17:45:00|460.28|453.68|461.54|454.94|461.57|454.97|459.79|453.19|571
1699033800000|2023-11-03 17:50:00|461.5|454.9|460.89|454.29|461.57|454.97|460.16|453.56|528
1699034100000|2023-11-03 17:55:00|460.88|454.28|462.29|455.69|462.57|455.97|460.84|454.24|385
1699034400000|2023-11-03 18:00:00|462.3|455.7|461.91|455.31|462.43|455.83|461.09|454.49|466
1699034700000|2023-11-03 18:05:00|462|455.4|460.68|454.08|462.11|455.51|460.61|454.01|501
1699035000000|2023-11-03 18:10:00|460.67|454.07|460.61|454.01|461.43|454.83|460.51|453.91|454
1699035300000|2023-11-03 18:15:00|460.58|453.98|461.5|454.9|461.5|454.9|460.02|453.42|247
1699035600000|2023-11-03 18:20:00|461.51|454.91|463.3|456.7|463.34|456.74|461.51|454.91|530
1699035900000|2023-11-03 18:25:00|463.31|456.71|464.83|458.23|464.97|458.37|463.28|456.68|630
1699036200000|2023-11-03 18:30:00|464.82|458.22|463.91|457.31|465.15|458.55|463.89|457.29|625
1699036500000|2023-11-03 18:35:00|463.9|457.3|463.4|456.8|463.95|457.35|463.11|456.51|620
1699036800000|2023-11-03 18:40:00|463.39|456.79|463.6|457|464.04|457.44|463.21|456.61|534
1699037100000|2023-11-03 18:45:00|463.59|456.99|463.97|457.37|464|457.4|463.26|456.66|657
1699037400000|2023-11-03 18:50:00|463.96|457.36|463.81|457.21|464.56|457.96|463.71|457.11|596
1699037700000|2023-11-03 18:55:00|463.8|457.2|463.03|456.43|463.95|457.35|462.65|456.05|555
1699038000000|2023-11-03 19:00:00|463.05|456.45|463.56|456.96|463.63|457.03|462.95|456.35|579
1699038300000|2023-11-03 19:05:00|463.63|457.03|463.72|457.12|464.17|457.57|463.47|456.87|362
1699038600000|2023-11-03 19:10:00|463.71|457.11|462.11|455.51|463.73|457.13|462.04|455.44|549
1699038900000|2023-11-03 19:15:00|462.1|455.5|462.29|455.69|462.76|456.16|461.43|454.83|346
1699039200000|2023-11-03 19:20:00|462.28|455.68|462.13|455.53|462.51|455.91|461.96|455.36|563
1699039500000|2023-11-03 19:25:00|462.12|455.52|462.58|455.98|463.15|456.55|462.11|455.51|566
1699039800000|2023-11-03 19:30:00|462.57|455.97|462.08|455.48|462.57|455.97|461.78|455.18|479
1699040100000|2023-11-03 19:35:00|462.1|455.5|461.69|455.09|462.64|456.04|461.21|454.61|494
1699040400000|2023-11-03 19:40:00|461.7|455.1|461.76|455.16|462.06|455.46|461.56|454.96|233
1699040700000|2023-11-03 19:45:00|461.75|455.15|460.87|454.27|462.09|455.49|460.87|454.27|375
1699041000000|2023-11-03 19:50:00|460.92|454.32|461.12|454.52|461.45|454.85|460.84|454.24|268
1699041300000|2023-11-03 19:55:00|461.13|454.53|461.97|455.37|462.9|456.3|461.13|454.53|467
1699041600000|2023-11-03 20:00:00|461.98|455.38|462.62|456.02|462.67|456.07|461.43|454.83|547
1699041900000|2023-11-03 20:05:00|462.61|456.01|463.2|456.6|463.48|456.88|462.4|455.8|575
1699042200000|2023-11-03 20:10:00|463.19|456.59|463.06|456.46|463.32|456.72|462.75|456.15|503
1699042500000|2023-11-03 20:15:00|463.05|456.45|463.79|457.19|463.87|457.27|463.04|456.44|526
1699042800000|2023-11-03 20:20:00|463.8|457.2|463.65|457.05|464.31|457.71|463.49|456.89|592
1699043100000|2023-11-03 20:25:00|463.66|457.06|464.88|458.28|465.22|458.62|463.63|457.03|589
1699043400000|2023-11-03 20:30:00|464.87|458.27|464.68|458.08|465.26|458.66|464.18|457.58|567
1699043700000|2023-11-03 20:35:00|464.65|458.05|465.24|458.64|465.41|458.81|464.65|458.05|458
1699044000000|2023-11-03 20:40:00|465.23|458.63|465.67|459.07|465.69|459.09|464.98|458.38|348
1699044300000|2023-11-03 20:45:00|465.68|459.08|466.84|460.24|466.86|460.26|465.46|458.86|504
1699044600000|2023-11-03 20:50:00|466.83|460.23|466.45|459.85|466.87|460.27|466.36|459.76|287
1699044900000|2023-11-03 20:55:00|466.24|459.64|465.47|458.87|466.7|460.1|465.43|458.83|324
1699084800000|2023-11-04 08:00:00|468.62|462.02|467.41|460.81|468.65|462.05|466.94|460.34|569
1699085100000|2023-11-04 08:05:00|467.42|460.82|468.5|461.9|468.84|462.24|467.42|460.82|476
1699085400000|2023-11-04 08:10:00|468.52|461.92|469.47|462.87|469.57|462.97|468.3|461.7|384
1699085700000|2023-11-04 08:15:00|469.54|462.94|470.35|463.75|471.14|464.54|469.46|462.86|540
1699086000000|2023-11-04 08:20:00|470.36|463.76|469.51|462.91|470.38|463.78|468.74|462.14|497
1699086300000|2023-11-04 08:25:00|469.5|462.9|468.94|462.34|469.5|462.9|468.48|461.88|372
1699086600000|2023-11-04 08:30:00|468.87|462.27|469.67|463.07|470.27|463.67|468.87|462.27|354
1699086900000|2023-11-04 08:35:00|469.63|463.03|469.22|462.62|470.18|463.58|469.12|462.52|430
1699087200000|2023-11-04 08:40:00|469.23|462.63|468.79|462.19|469.75|463.15|468.69|462.09|322
1699087500000|2023-11-04 08:45:00|468.78|462.18|469.85|463.25|469.99|463.39|468.75|462.15|267
1699087800000|2023-11-04 08:50:00|469.84|463.24|469.52|462.92|469.99|463.39|469.39|462.79|274
1699088100000|2023-11-04 08:55:00|469.6|463|469.65|463.05|469.97|463.37|469.33|462.73|400
1699088400000|2023-11-04 09:00:00|469.73|463.13|469.25|462.65|469.93|463.33|469.23|462.63|287
1699088700000|2023-11-04 09:05:00|469.24|462.64|469.32|462.72|470.04|463.44|469.24|462.64|533
1699089000000|2023-11-04 09:10:00|469.33|462.73|469.82|463.22|470.08|463.48|469.2|462.6|373
1699089300000|2023-11-04 09:15:00|469.79|463.19|468.97|462.37|469.88|463.28|468.61|462.01|406
1699089600000|2023-11-04 09:20:00|469.02|462.42|469.38|462.78|469.69|463.09|468.86|462.26|491
1699089900000|2023-11-04 09:25:00|469.37|462.77|469.17|462.57|469.52|462.92|468.92|462.32|408
1699090200000|2023-11-04 09:30:00|469.16|462.56|469.94|463.34|470.12|463.52|468.9|462.3|412
1699090500000|2023-11-04 09:35:00|470.1|463.5|470.59|463.99|470.63|464.03|469.91|463.31|447
1699090800000|2023-11-04 09:40:00|470.58|463.98|469.24|462.64|470.58|463.98|468.99|462.39|540
1699091100000|2023-11-04 09:45:00|469.25|462.65|469.09|462.49|469.44|462.84|468.98|462.38|613
1699091400000|2023-11-04 09:50:00|469.08|462.48|468.46|461.86|469.1|462.5|468.02|461.42|425
1699091700000|2023-11-04 09:55:00|468.45|461.85|467.29|460.69|468.55|461.95|467.25|460.65|384
1699092000000|2023-11-04 10:00:00|467.3|460.7|466.75|460.15|467.46|460.86|466.5|459.9|357
1699092300000|2023-11-04 10:05:00|466.71|460.11|468.16|461.56|468.21|461.61|466.71|460.11|318
1699092600000|2023-11-04 10:10:00|468.13|461.53|468.18|461.58|468.37|461.77|467.4|460.8|379
1699092900000|2023-11-04 10:15:00|468.17|461.57|468.58|461.98|468.77|462.17|467.88|461.28|311
1699093200000|2023-11-04 10:20:00|468.54|461.94|468.76|462.16|468.96|462.36|468.39|461.79|212
1699093500000|2023-11-04 10:25:00|468.71|462.11|468.68|462.08|468.98|462.38|468.06|461.46|309
1699093800000|2023-11-04 10:30:00|468.69|462.09|469.11|462.51|469.33|462.73|468.5|461.9|350
1699094100000|2023-11-04 10:35:00|469.12|462.52|469.66|463.06|469.92|463.32|468.95|462.35|267
1699094400000|2023-11-04 10:40:00|469.67|463.07|468.93|462.33|469.91|463.31|468.93|462.33|255
1699094700000|2023-11-04 10:45:00|468.92|462.32|468.66|462.06|469.17|462.57|468.08|461.48|262
1699095000000|2023-11-04 10:50:00|468.67|462.07|469|462.4|469.73|463.13|468.67|462.07|250
1699095300000|2023-11-04 10:55:00|469.01|462.41|469.07|462.47|469.74|463.14|468.94|462.34|228
1699095600000|2023-11-04 11:00:00|469.05|462.45|469.75|463.15|469.83|463.23|469.05|462.45|148
1699095900000|2023-11-04 11:05:00|469.62|463.02|469.75|463.15|470.31|463.71|469.51|462.91|401
1699096200000|2023-11-04 11:10:00|469.74|463.14|469.37|462.77|470.32|463.72|469.29|462.69|365
1699096500000|2023-11-04 11:15:00|469.35|462.75|468.84|462.24|469.67|463.07|468.28|461.68|265
1699096800000|2023-11-04 11:20:00|468.93|462.33|468.59|461.99|469.15|462.55|468.4|461.8|330
1699097100000|2023-11-04 11:25:00|468.6|462|468.6|462|468.61|462.01|468.05|461.45|210
1699097400000|2023-11-04 11:30:00|468.59|461.99|469.05|462.45|469.08|462.48|468.24|461.64|317
1699097700000|2023-11-04 11:35:00|469.07|462.47|468.65|462.05|469.6|463|468.65|462.05|302
1699098000000|2023-11-04 11:40:00|468.64|462.04|468.78|462.18|469.27|462.67|468.53|461.93|199
1699098300000|2023-11-04 11:45:00|468.75|462.15|468.58|461.98|469.3|462.7|468.52|461.92|246
1699098600000|2023-11-04 11:50:00|468.53|461.93|467.45|460.85|468.82|462.22|467.21|460.61|326
1699098900000|2023-11-04 11:55:00|467.46|460.86|467.64|461.04|467.75|461.15|467.13|460.53|267
1699099200000|2023-11-04 12:00:00|467.62|461.02|466.85|460.25|467.62|461.02|466.72|460.12|140
1699099500000|2023-11-04 12:05:00|467.59|460.99|467.37|460.77|467.63|461.03|466.94|460.34|257
1699099800000|2023-11-04 12:10:00|467.25|460.65|467.68|461.08|467.74|461.14|467.04|460.44|238
1699100100000|2023-11-04 12:15:00|467.82|461.22|468.2|461.6|468.22|461.62|467.34|460.74|181
1699100400000|2023-11-04 12:20:00|468.19|461.59|468.2|461.6|468.34|461.74|468.07|461.47|147
1699100700000|2023-11-04 12:25:00|468.21|461.61|468.51|461.91|468.76|462.16|468.21|461.61|264
1699101000000|2023-11-04 12:30:00|468.52|461.92|468.21|461.61|468.62|462.02|468.07|461.47|278
1699101300000|2023-11-04 12:35:00|468.2|461.6|468.65|462.05|468.67|462.07|468.11|461.51|275
1699101600000|2023-11-04 12:40:00|468.66|462.06|469.09|462.49|469.09|462.49|468.64|462.04|198
1699101900000|2023-11-04 12:45:00|469.08|462.48|469.05|462.45|469.44|462.84|468.29|461.69|264
1699102200000|2023-11-04 12:50:00|469.04|462.44|469.06|462.46|469.25|462.65|468.76|462.16|214
1699102500000|2023-11-04 12:55:00|469.04|462.44|469.28|462.68|469.54|462.94|468.99|462.39|175
1699102800000|2023-11-04 13:00:00|469.29|462.69|469.62|463.02|469.65|463.05|469.18|462.58|235
1699103100000|2023-11-04 13:05:00|469.59|462.99|469.42|462.82|469.66|463.06|469.23|462.63|203
1699103400000|2023-11-04 13:10:00|469.43|462.83|474.63|468.03|479.08|472.48|469.38|462.78|609
1699103700000|2023-11-04 13:15:00|474.64|468.04|481.1|474.5|481.37|474.77|474.6|468|772
1699104000000|2023-11-04 13:20:00|480.96|474.36|480.34|473.74|481.24|474.64|477.87|471.27|747
1699104300000|2023-11-04 13:25:00|480.33|473.73|479.67|473.07|481.98|475.38|478.39|471.79|733
1699104600000|2023-11-04 13:30:00|479.69|473.09|479.69|473.09|481.63|475.03|478.73|472.13|641
1699104900000|2023-11-04 13:35:00|479.68|473.08|478.14|471.54|479.76|473.16|477.55|470.95|646
1699105200000|2023-11-04 13:40:00|478.13|471.53|476.54|469.94|478.42|471.82|476.48|469.88|479
1699105500000|2023-11-04 13:45:00|476.55|469.95|474.51|467.91|478.23|471.63|474.48|467.88|580
1699105800000|2023-11-04 13:50:00|474.5|467.9|475.26|468.66|475.48|468.88|474.1|467.5|588
1699106100000|2023-11-04 13:55:00|475.25|468.65|475.97|469.37|476.26|469.66|475.18|468.58|462
1699106400000|2023-11-04 14:00:00|475.99|469.39|475.29|468.69|476.67|470.07|475.02|468.42|441
1699106700000|2023-11-04 14:05:00|475.28|468.68|475.04|468.44|475.52|468.92|474.8|468.2|419
1699107000000|2023-11-04 14:10:00|475.01|468.41|474.36|467.76|475.06|468.46|474.03|467.43|435
1699107300000|2023-11-04 14:15:00|474.37|467.77|474.77|468.17|475.09|468.49|474.13|467.53|357
1699107600000|2023-11-04 14:20:00|474.83|468.23|471.54|464.94|474.85|468.25|471.54|464.94|544
1699107900000|2023-11-04 14:25:00|471.53|464.93|474.73|468.13|474.93|468.33|471.34|464.74|530
1699108200000|2023-11-04 14:30:00|474.74|468.14|474.5|467.9|474.81|468.21|474.03|467.43|527
1699108500000|2023-11-04 14:35:00|474.49|467.89|473.56|466.96|474.81|468.21|473.46|466.86|407
1699108800000|2023-11-04 14:40:00|473.52|466.92|474.59|467.99|474.59|467.99|473.21|466.61|342
1699109100000|2023-11-04 14:45:00|474.58|467.98|472.76|466.16|474.89|468.29|472.3|465.7|408
1699109400000|2023-11-04 14:50:00|472.75|466.15|472.15|465.55|473.07|466.47|471.97|465.37|369
1699109700000|2023-11-04 14:55:00|472.17|465.57|472.58|465.98|472.76|466.16|471.86|465.26|467
1699110000000|2023-11-04 15:00:00|472.64|466.04|472.14|465.54|472.71|466.11|472.02|465.42|349
1699110300000|2023-11-04 15:05:00|472.13|465.53|470.79|464.19|472.13|465.53|469.02|462.42|583
1699110600000|2023-11-04 15:10:00|470.76|464.16|468.84|462.24|471.18|464.58|468.64|462.04|580
1699110900000|2023-11-04 15:15:00|468.86|462.26|468.78|462.18|469.22|462.62|467.37|460.77|553
1699111200000|2023-11-04 15:20:00|468.77|462.17|469.56|462.96|469.78|463.18|468.62|462.02|354
1699111500000|2023-11-04 15:25:00|469.42|462.82|469.07|462.47|469.42|462.82|468.43|461.83|335
1699111800000|2023-11-04 15:30:00|469.06|462.46|469.24|462.64|469.86|463.26|468.72|462.12|402
1699112100000|2023-11-04 15:35:00|469.3|462.7|469.37|462.77|469.78|463.18|468.89|462.29|296
1699112400000|2023-11-04 15:40:00|469.34|462.74|469.71|463.11|469.76|463.16|469.17|462.57|362
1699112700000|2023-11-04 15:45:00|469.72|463.12|468.39|461.79|469.8|463.2|468.06|461.46|421
1699113000000|2023-11-04 15:50:00|468.43|461.83|467.82|461.22|468.78|462.18|467.45|460.85|420
1699113300000|2023-11-04 15:55:00|467.83|461.23|468.15|461.55|468.16|461.56|467.5|460.9|479
1699113600000|2023-11-04 16:00:00|468.16|461.56|469.27|462.67|469.44|462.84|467.77|461.17|464
1699113900000|2023-11-04 16:05:00|469.19|462.59|469.39|462.79|469.53|462.93|468.96|462.36|405
1699114200000|2023-11-04 16:10:00|469.35|462.75|468.56|461.96|469.44|462.84|468.06|461.46|396
1699114500000|2023-11-04 16:15:00|468.59|461.99|468.26|461.66|469.14|462.54|468.15|461.55|342
1699114800000|2023-11-04 16:20:00|468.27|461.67|468.3|461.7|468.41|461.81|467.82|461.22|431
1699115100000|2023-11-04 16:25:00|468.28|461.68|469.94|463.34|469.94|463.34|468.26|461.66|402
1699115400000|2023-11-04 16:30:00|469.93|463.33|469.39|462.79|470.06|463.46|469.36|462.76|406
1699115700000|2023-11-04 16:35:00|469.4|462.8|469.92|463.32|470.04|463.44|469.4|462.8|247
1699116000000|2023-11-04 16:40:00|469.95|463.35|469.97|463.37|470.1|463.5|469.61|463.01|291
1699116300000|2023-11-04 16:45:00|469.96|463.36|469.28|462.68|470|463.4|468.9|462.3|274
1699116600000|2023-11-04 16:50:00|469.39|462.79|468.9|462.3|469.45|462.85|468.65|462.05|357
1699116900000|2023-11-04 16:55:00|468.87|462.27|468.17|461.57|468.91|462.31|468.11|461.51|325
1699117200000|2023-11-04 17:00:00|468.18|461.58|469.13|462.53|469.17|462.57|467.77|461.17|299
1699117500000|2023-11-04 17:05:00|469.14|462.54|468.88|462.28|469.14|462.54|468.53|461.93|372
1699117800000|2023-11-04 17:10:00|468.89|462.29|469.02|462.42|469.18|462.58|468.63|462.03|301
1699118100000|2023-11-04 17:15:00|469.07|462.47|469.06|462.46|469.19|462.59|468.76|462.16|175
1699118400000|2023-11-04 17:20:00|469.07|462.47|469.43|462.83|469.49|462.89|469.07|462.47|143
1699118700000|2023-11-04 17:25:00|469.44|462.84|470.37|463.77|470.7|464.1|469.42|462.82|281
1699119000000|2023-11-04 17:30:00|470.36|463.76|469.75|463.15|470.37|463.77|469.42|462.82|149
1699119300000|2023-11-04 17:35:00|469.78|463.18|469.54|462.94|470.14|463.54|469.37|462.77|170
1699119600000|2023-11-04 17:40:00|469.53|462.93|469.4|462.8|469.53|462.93|469.03|462.43|128
1699119900000|2023-11-04 17:45:00|469.39|462.79|468.93|462.33|469.5|462.9|468.89|462.29|144
1699120200000|2023-11-04 17:50:00|469.01|462.41|469.19|462.59|469.42|462.82|468.98|462.38|170
1699120500000|2023-11-04 17:55:00|469.2|462.6|469.78|463.18|469.88|463.28|469.14|462.54|216
1699120800000|2023-11-04 18:00:00|469.81|463.21|469.38|462.78|469.91|463.31|469.25|462.65|225
1699121100000|2023-11-04 18:05:00|469.41|462.81|468.84|462.24|469.41|462.81|468.76|462.16|211
1699121400000|2023-11-04 18:10:00|468.88|462.28|469.24|462.64|469.42|462.82|468.88|462.28|162
1699121700000|2023-11-04 18:15:00|469.25|462.65|468.71|462.11|469.25|462.65|468.62|462.02|192
1699122000000|2023-11-04 18:20:00|468.7|462.1|468.27|461.67|468.81|462.21|467.92|461.32|211
1699122300000|2023-11-04 18:25:00|468.26|461.66|468.73|462.13|468.77|462.17|468.07|461.47|270
1699122600000|2023-11-04 18:30:00|468.75|462.15|469.25|462.65|469.25|462.65|468.17|461.57|211
1699122900000|2023-11-04 18:35:00|469.26|462.66|469.33|462.73|469.46|462.86|468.96|462.36|161
1699123200000|2023-11-04 18:40:00|469.34|462.74|469.69|463.09|469.7|463.1|469.13|462.53|111
1699123500000|2023-11-04 18:45:00|469.7|463.1|469.69|463.09|470.12|463.52|469.66|463.06|267
1699123800000|2023-11-04 18:50:00|469.68|463.08|470.05|463.45|470.05|463.45|469.26|462.66|157
1699124100000|2023-11-04 18:55:00|469.93|463.33|470.78|464.18|471.26|464.66|469.88|463.28|366
1699124400000|2023-11-04 19:00:00|470.79|464.19|470.83|464.23|471.25|464.65|470.69|464.09|252
1699124700000|2023-11-04 19:05:00|470.94|464.34|469.99|463.39|471.06|464.46|469.67|463.07|406
1699125000000|2023-11-04 19:10:00|469.98|463.38|469.82|463.22|470.35|463.75|469.81|463.21|328
1699125300000|2023-11-04 19:15:00|469.86|463.26|469.96|463.36|470.24|463.64|469.58|462.98|255
1699125600000|2023-11-04 19:20:00|469.98|463.38|470.01|463.41|470.21|463.61|469.6|463|374
1699125900000|2023-11-04 19:25:00|469.99|463.39|469.64|463.04|470.11|463.51|469.33|462.73|370
1699126200000|2023-11-04 19:30:00|469.67|463.07|469.87|463.27|470.23|463.63|469.56|462.96|291
1699126500000|2023-11-04 19:35:00|469.86|463.26|470.4|463.8|470.46|463.86|469.86|463.26|290
1699126800000|2023-11-04 19:40:00|470.44|463.84|470.25|463.65|470.65|464.05|470.18|463.58|251
1699127100000|2023-11-04 19:45:00|470.26|463.66|470.86|464.26|470.99|464.39|470.26|463.66|245
1699127400000|2023-11-04 19:50:00|470.87|464.27|470.61|464.01|470.88|464.28|470.35|463.75|260
1699127700000|2023-11-04 19:55:00|470.65|464.05|470.58|463.98|471.12|464.52|470.55|463.95|300
1699128000000|2023-11-04 20:00:00|470.59|463.99|469.95|463.35|470.79|464.19|469.82|463.22|364
1699128300000|2023-11-04 20:05:00|469.94|463.34|470.35|463.75|470.37|463.77|469.51|462.91|361
1699128600000|2023-11-04 20:10:00|470.45|463.85|470.64|464.04|470.66|464.06|470.02|463.42|359
1699128900000|2023-11-04 20:15:00|470.63|464.03|469.77|463.17|470.68|464.08|469.65|463.05|318
1699129200000|2023-11-04 20:20:00|469.8|463.2|468.63|462.03|469.81|463.21|467.55|460.95|498
1699129500000|2023-11-04 20:25:00|468.64|462.04|468.68|462.08|468.85|462.25|468.48|461.88|383
1699129800000|2023-11-04 20:30:00|468.72|462.12|468.73|462.13|468.88|462.28|468.45|461.85|322
1699130100000|2023-11-04 20:35:00|468.76|462.16|469.04|462.44|469.04|462.44|468.76|462.16|123
1699130400000|2023-11-04 20:40:00|469.05|462.45|468.99|462.39|469.05|462.45|468.65|462.05|185
1699130700000|2023-11-04 20:45:00|469|462.4|469.74|463.14|469.82|463.22|469|462.4|239
1699131000000|2023-11-04 20:50:00|469.75|463.15|469.29|462.69|469.75|463.15|469.17|462.57|351
1699131300000|2023-11-04 20:55:00|469.28|462.68|469.56|462.96|469.6|463|469.28|462.68|290
1699131600000|2023-11-04 21:00:00|469.59|462.99|469.45|462.85|469.59|462.99|469.15|462.55|297
1699131900000|2023-11-04 21:05:00|469.38|462.78|469.46|462.86|469.52|462.92|469.11|462.51|256
1699132200000|2023-11-04 21:10:00|469.51|462.91|469.77|463.17|469.95|463.35|469.46|462.86|274
1699132500000|2023-11-04 21:15:00|469.79|463.19|470.73|464.13|470.83|464.23|469.67|463.07|356
1699132800000|2023-11-04 21:20:00|470.72|464.12|471.07|464.47|471.24|464.64|470.7|464.1|351
1699133100000|2023-11-04 21:25:00|471.08|464.48|471.72|465.12|471.85|465.25|470.9|464.3|387
1699133400000|2023-11-04 21:30:00|471.75|465.15|471.07|464.47|471.84|465.24|470.51|463.91|371
1699133700000|2023-11-04 21:35:00|471.06|464.46|470.53|463.93|471.51|464.91|470.27|463.67|405
1699134000000|2023-11-04 21:40:00|470.57|463.97|470.64|464.04|470.82|464.22|470.5|463.9|321
1699134300000|2023-11-04 21:45:00|470.68|464.08|470.38|463.78|470.69|464.09|470.34|463.74|311
1699134600000|2023-11-04 21:50:00|470.4|463.8|470.22|463.62|470.45|463.85|469.85|463.25|277
1699134900000|2023-11-04 21:55:00|470.25|463.65|470.35|463.75|470.45|463.85|470.18|463.58|222
1699135200000|2023-11-04 22:00:00|470.36|463.76|470.45|463.85|470.56|463.96|470.3|463.7|244
1699135500000|2023-11-04 22:05:00|470.44|463.84|470.86|464.26|470.86|464.26|470.44|463.84|291
1699135800000|2023-11-04 22:10:00|470.87|464.27|470.88|464.28|470.99|464.39|470.66|464.06|305
1699136100000|2023-11-04 22:15:00|470.91|464.31|471.04|464.44|471.04|464.44|470.64|464.04|298
1699136400000|2023-11-04 22:20:00|471.03|464.43|471.49|464.89|471.54|464.94|471|464.4|81
1699136700000|2023-11-04 22:25:00|471.51|464.91|471.68|465.08|471.75|465.15|471.47|464.87|326
1699137000000|2023-11-04 22:30:00|471.66|465.06|471.96|465.36|472.21|465.61|471.63|465.03|402
1699137300000|2023-11-04 22:35:00|471.98|465.38|471.46|464.86|471.98|465.38|471.2|464.6|322
1699137600000|2023-11-04 22:40:00|471.49|464.89|472.93|466.33|472.98|466.38|471.45|464.85|449
1699137900000|2023-11-04 22:45:00|472.94|466.34|472.12|465.52|473.55|466.95|471.84|465.24|443
1699138200000|2023-11-04 22:50:00|472.16|465.56|474.09|467.49|474.11|467.51|472.14|465.54|522
1699138500000|2023-11-04 22:55:00|474.11|467.51|474.2|467.6|474.26|467.66|473.46|466.86|491
1699138800000|2023-11-04 23:00:00|474.24|467.64|475.23|468.63|475.43|468.83|473.74|467.14|581
1699139100000|2023-11-04 23:05:00|475.22|468.62|475.37|468.77|476.34|469.74|475.18|468.58|509
1699139400000|2023-11-04 23:10:00|475.41|468.81|474.91|468.31|475.49|468.89|474.29|467.69|521
1699139700000|2023-11-04 23:15:00|474.88|468.28|475.35|468.75|475.47|468.87|474.17|467.57|491
1699140000000|2023-11-04 23:20:00|475.37|468.77|475.4|468.8|475.56|468.96|475.06|468.46|460
1699140300000|2023-11-04 23:25:00|475.39|468.79|474.55|467.95|475.82|469.22|474.04|467.44|470
1699140600000|2023-11-04 23:30:00|474.56|467.96|474.27|467.67|475.4|468.8|474.18|467.58|492
1699140900000|2023-11-04 23:35:00|474.23|467.63|473.69|467.09|474.25|467.65|473.01|466.41|529
1699141200000|2023-11-04 23:40:00|473.71|467.11|473.12|466.52|473.75|467.15|473.03|466.43|431
1699141500000|2023-11-04 23:45:00|473.09|466.49|472.65|466.05|473.78|467.18|472.54|465.94|387
1699141800000|2023-11-04 23:50:00|472.69|466.09|472.05|465.45|473.07|466.47|471.7|465.1|384
1699142100000|2023-11-04 23:55:00|472.06|465.46|472.33|465.73|472.89|466.29|472.05|465.45|417
1699142400000|2023-11-05 00:00:00|472.34|465.74|472.08|465.48|473.01|466.41|472.08|465.48|478
1699142700000|2023-11-05 00:05:00|472.07|465.47|471.07|464.47|472.18|465.58|470.91|464.31|417
1699143000000|2023-11-05 00:10:00|471.09|464.49|469.82|463.22|471.31|464.71|469.2|462.6|468
1699143300000|2023-11-05 00:15:00|469.81|463.21|471.46|464.86|471.58|464.98|469.53|462.93|444
1699143600000|2023-11-05 00:20:00|471.47|464.87|471.3|464.7|472.17|465.57|471.07|464.47|387
1699143900000|2023-11-05 00:25:00|471.28|464.68|470.96|464.36|471.67|465.07|470.94|464.34|387
1699144200000|2023-11-05 00:30:00|470.95|464.35|474.41|467.81|474.72|468.12|470.52|463.92|430
1699144500000|2023-11-05 00:35:00|474.4|467.8|475.29|468.69|475.56|468.96|473.09|466.49|458
1699144800000|2023-11-05 00:40:00|475.07|468.47|474.89|468.29|475.53|468.93|474.17|467.57|294
1699145100000|2023-11-05 00:45:00|474.88|468.28|474.56|467.96|475.97|469.37|474.42|467.82|391
1699145400000|2023-11-05 00:50:00|474.57|467.97|473.68|467.08|474.57|467.97|472.88|466.28|330
1699145700000|2023-11-05 00:55:00|473.67|467.07|474.67|468.07|474.76|468.16|473.56|466.96|184
1699146000000|2023-11-05 01:00:00|474.65|468.05|474.23|467.63|474.78|468.18|473.58|466.98|280
1699146300000|2023-11-05 01:05:00|474.24|467.64|475.27|468.67|475.3|468.7|474.18|467.58|274
1699146600000|2023-11-05 01:10:00|475.26|468.66|474.97|468.37|475.97|469.37|474.89|468.29|270
1699146900000|2023-11-05 01:15:00|475.09|468.49|476.64|470.04|476.66|470.06|475|468.4|276
1699147200000|2023-11-05 01:20:00|476.58|469.98|474.47|467.87|476.72|470.12|474.34|467.74|433
1699147500000|2023-11-05 01:25:00|474.5|467.9|474.33|467.73|474.87|468.27|473.9|467.3|322
1699147800000|2023-11-05 01:30:00|474.37|467.77|474.9|468.3|475.22|468.62|474.02|467.42|289
1699148100000|2023-11-05 01:35:00|475.13|468.53|474.54|467.94|475.19|468.59|474.38|467.78|317
1699148400000|2023-11-05 01:40:00|474.55|467.95|474.52|467.92|474.95|468.35|474.19|467.59|287
1699148700000|2023-11-05 01:45:00|474.41|467.81|475.24|468.64|475.46|468.86|474.34|467.74|208
1699149000000|2023-11-05 01:50:00|475.25|468.65|474.64|468.04|475.37|468.77|474.56|467.96|200
1699149300000|2023-11-05 01:55:00|474.72|468.12|475.76|469.16|475.91|469.31|474.71|468.11|238
1699149600000|2023-11-05 02:00:00|475.88|469.28|474.91|468.31|476.1|469.5|474.91|468.31|292
1699149900000|2023-11-05 02:05:00|474.78|468.18|474.64|468.04|475.39|468.79|474.58|467.98|199
1699150200000|2023-11-05 02:10:00|474.65|468.05|474.03|467.43|474.69|468.09|473.8|467.2|183
1699150500000|2023-11-05 02:15:00|474.02|467.42|472.88|466.28|474.1|467.5|472.88|466.28|241
1699150800000|2023-11-05 02:20:00|472.87|466.27|472.57|465.97|472.87|466.27|471.7|465.1|317
1699151100000|2023-11-05 02:25:00|472.61|466.01|472.82|466.22|472.97|466.37|472.38|465.78|230
1699151400000|2023-11-05 02:30:00|472.83|466.23|473.62|467.02|473.67|467.07|472.65|466.05|191
1699151700000|2023-11-05 02:35:00|473.68|467.08|473.79|467.19|473.81|467.21|473.3|466.7|260
1699152000000|2023-11-05 02:40:00|473.78|467.18|473.46|466.86|473.93|467.33|473.01|466.41|232
1699152300000|2023-11-05 02:45:00|473.47|466.87|473.85|467.25|473.92|467.32|473.45|466.85|175
1699152600000|2023-11-05 02:50:00|473.83|467.23|474.59|467.99|475.17|468.57|473.83|467.23|281
1699152900000|2023-11-05 02:55:00|474.63|468.03|475.33|468.73|475.33|468.73|474.63|468.03|164
1699153200000|2023-11-05 03:00:00|475.34|468.74|474.65|468.05|475.49|468.89|474.33|467.73|301
1699153500000|2023-11-05 03:05:00|474.68|468.08|475.57|468.97|475.57|468.97|474.61|468.01|287
1699153800000|2023-11-05 03:10:00|475.56|468.96|474.81|468.21|475.92|469.32|474.81|468.21|414
1699154100000|2023-11-05 03:15:00|474.8|468.2|475.63|469.03|475.68|469.08|474.75|468.15|341
1699154400000|2023-11-05 03:20:00|475.73|469.13|475.18|468.58|475.74|469.14|474.92|468.32|283
1699154700000|2023-11-05 03:25:00|475.3|468.7|475.53|468.93|475.74|469.14|474.7|468.1|316
1699155000000|2023-11-05 03:30:00|475.66|469.06|475.9|469.3|476.23|469.63|475.48|468.88|385
1699155300000|2023-11-05 03:35:00|475.78|469.18|476.12|469.52|476.41|469.81|475.61|469.01|315
1699155600000|2023-11-05 03:40:00|476.11|469.51|477.64|471.04|477.74|471.14|476.07|469.47|340
1699155900000|2023-11-05 03:45:00|477.67|471.07|478.1|471.5|478.82|472.22|476.99|470.39|409
1699156200000|2023-11-05 03:50:00|478.09|471.49|478.35|471.75|478.48|471.88|477.86|471.26|410
1699156500000|2023-11-05 03:55:00|478.36|471.76|480.11|473.51|480.9|474.3|478.31|471.71|565
1699156800000|2023-11-05 04:00:00|480.1|473.5|479.38|472.78|480.24|473.64|479|472.4|480
1699157100000|2023-11-05 04:05:00|479.37|472.77|479.61|473.01|479.7|473.1|477.93|471.33|561
1699157400000|2023-11-05 04:10:00|479.6|473|479.06|472.46|479.67|473.07|478.91|472.31|391
1699157700000|2023-11-05 04:15:00|479.05|472.45|479.74|473.14|480.44|473.84|479|472.4|466
1699158000000|2023-11-05 04:20:00|479.73|473.13|478.39|471.79|479.85|473.25|478.3|471.7|463
1699158300000|2023-11-05 04:25:00|478.38|471.78|479.55|472.95|479.75|473.15|478.34|471.74|361
1699158600000|2023-11-05 04:30:00|479.53|472.93|479.36|472.76|479.56|472.96|477.79|471.19|633
1699158900000|2023-11-05 04:35:00|479.38|472.78|479.2|472.6|479.91|473.31|479.07|472.47|525
1699159200000|2023-11-05 04:40:00|479.16|472.56|478.37|471.77|479.25|472.65|478.16|471.56|600
1699159500000|2023-11-05 04:45:00|478.36|471.76|479.52|472.92|479.52|472.92|478.11|471.51|570
1699159800000|2023-11-05 04:50:00|479.5|472.9|482.83|476.23|483.09|476.49|479.5|472.9|538
1699160100000|2023-11-05 04:55:00|482.82|476.22|481.65|475.05|483.28|476.68|481.57|474.97|702
1699160400000|2023-11-05 05:00:00|481.66|475.06|480.77|474.17|481.75|475.15|480.42|473.82|563
1699160700000|2023-11-05 05:05:00|480.64|474.04|483.73|477.13|483.77|477.17|480.57|473.97|554
1699161000000|2023-11-05 05:10:00|483.68|477.08|483.88|477.28|483.97|477.37|482.13|475.53|687
1699161300000|2023-11-05 05:15:00|483.87|477.27|483.04|476.44|484.04|477.44|483|476.4|399
1699161600000|2023-11-05 05:20:00|483.05|476.45|482.7|476.1|483.73|477.13|482.59|475.99|417
1699161900000|2023-11-05 05:25:00|482.72|476.12|482.65|476.05|482.86|476.26|481.85|475.25|420
1699162200000|2023-11-05 05:30:00|482.64|476.04|483.52|476.92|483.61|477.01|481.91|475.31|623
1699162500000|2023-11-05 05:35:00|483.53|476.93|483.44|476.84|483.75|477.15|482.93|476.33|246
1699162800000|2023-11-05 05:40:00|483.36|476.76|481.54|474.94|483.68|477.08|481.51|474.91|447
1699163100000|2023-11-05 05:45:00|481.47|474.87|482.15|475.55|482.47|475.87|480.93|474.33|453
1699163400000|2023-11-05 05:50:00|482.14|475.54|481.83|475.23|482.27|475.67|481.26|474.66|318
1699163700000|2023-11-05 05:55:00|481.88|475.28|482.64|476.04|482.89|476.29|481.77|475.17|343
1699164000000|2023-11-05 06:00:00|482.65|476.05|483.02|476.42|483.41|476.81|482.33|475.73|332
1699164300000|2023-11-05 06:05:00|483.01|476.41|483.1|476.5|483.64|477.04|482.61|476.01|495
1699164600000|2023-11-05 06:10:00|483.17|476.57|482.96|476.36|483.21|476.61|482.57|475.97|364
1699164900000|2023-11-05 06:15:00|482.95|476.35|483.61|477.01|483.7|477.1|482.88|476.28|290
1699165200000|2023-11-05 06:20:00|483.65|477.05|482.97|476.37|484.02|477.42|482.97|476.37|327
1699165500000|2023-11-05 06:25:00|482.96|476.36|482.52|475.92|482.96|476.36|482.45|475.85|211
1699165800000|2023-11-05 06:30:00|482.51|475.91|480.52|473.92|482.54|475.94|480.22|473.62|460
1699166100000|2023-11-05 06:35:00|480.47|473.87|481.21|474.61|481.58|474.98|480.47|473.87|426
1699166400000|2023-11-05 06:40:00|481.15|474.55|479.52|472.92|481.16|474.56|479.51|472.91|531
1699166700000|2023-11-05 06:45:00|479.51|472.91|480.06|473.46|480.94|474.34|479.18|472.58|549
1699167000000|2023-11-05 06:50:00|480.04|473.44|479.97|473.37|480.06|473.46|478.69|472.09|373
1699167300000|2023-11-05 06:55:00|479.98|473.38|479.94|473.34|480.27|473.67|479.48|472.88|406
1699167600000|2023-11-05 07:00:00|479.93|473.33|480.65|474.05|481.04|474.44|479.93|473.33|441
1699167900000|2023-11-05 07:05:00|480.64|474.04|480.89|474.29|481.04|474.44|480.29|473.69|183
1699168200000|2023-11-05 07:10:00|480.88|474.28|480.98|474.38|481.73|475.13|480.84|474.24|402
1699168500000|2023-11-05 07:15:00|480.99|474.39|483.11|476.51|483.28|476.68|480.53|473.93|409
1699168800000|2023-11-05 07:20:00|483.12|476.52|484.33|477.73|484.43|477.83|483.12|476.52|186
1699169100000|2023-11-05 07:25:00|484.34|477.74|485.71|479.11|488.26|481.66|484.16|477.56|603
1699169400000|2023-11-05 07:30:00|485.72|479.12|483.86|477.26|486.08|479.48|483.77|477.17|374
1699169700000|2023-11-05 07:35:00|483.62|477.02|482.82|476.22|483.62|477.02|482.72|476.12|311
1699170000000|2023-11-05 07:40:00|482.84|476.24|482.88|476.28|483.23|476.63|482.53|475.93|268
1699170300000|2023-11-05 07:45:00|482.84|476.24|483.34|476.74|484.15|477.55|482.76|476.16|248
1699170600000|2023-11-05 07:50:00|483.3|476.7|483.87|477.27|483.87|477.27|483.04|476.44|245
1699170900000|2023-11-05 07:55:00|483.89|477.29|483.57|476.97|484.67|478.07|483.57|476.97|280
1699171200000|2023-11-05 08:00:00|483.58|476.98|483.66|477.06|484.45|477.85|483.54|476.94|486
1699171500000|2023-11-05 08:05:00|483.67|477.07|483.66|477.06|484.46|477.86|483.61|477.01|348
1699171800000|2023-11-05 08:10:00|483.7|477.1|484.64|478.04|484.69|478.09|483.57|476.97|310
1699172100000|2023-11-05 08:15:00|484.65|478.05|484.51|477.91|484.93|478.33|484.3|477.7|238
1699172400000|2023-11-05 08:20:00|484.53|477.93|486.15|479.55|486.48|479.88|484.46|477.86|272
1699172700000|2023-11-05 08:25:00|486.14|479.54|485.99|479.39|486.14|479.54|485.04|478.44|200
1699173000000|2023-11-05 08:30:00|485.98|479.38|486.13|479.53|486.96|480.36|485.13|478.53|345
1699173300000|2023-11-05 08:35:00|486.16|479.56|484.29|477.69|486.16|479.56|484.26|477.66|446
1699173600000|2023-11-05 08:40:00|484.3|477.7|483.17|476.57|484.4|477.8|482.67|476.07|527
1699173900000|2023-11-05 08:45:00|483.18|476.58|481.29|474.69|483.28|476.68|480.89|474.29|504
1699174200000|2023-11-05 08:50:00|481.3|474.7|482.18|475.58|482.5|475.9|481.03|474.43|451
1699174500000|2023-11-05 08:55:00|482.19|475.59|481.55|474.95|482.73|476.13|480.46|473.86|425
1699174800000|2023-11-05 09:00:00|481.58|474.98|482.6|476|482.72|476.12|481.3|474.7|370
1699175100000|2023-11-05 09:05:00|482.59|475.99|484.48|477.88|484.54|477.94|482.59|475.99|333
1699175400000|2023-11-05 09:10:00|484.49|477.89|484.56|477.96|484.65|478.05|483.77|477.17|293
1699175700000|2023-11-05 09:15:00|484.63|478.03|484.15|477.55|484.7|478.1|483.91|477.31|302
1699176000000|2023-11-05 09:20:00|484.16|477.56|484.37|477.77|484.77|478.17|484.16|477.56|161
1699176300000|2023-11-05 09:25:00|484.46|477.86|483.76|477.16|484.51|477.91|483.53|476.93|267
1699176600000|2023-11-05 09:30:00|483.97|477.37|483.76|477.16|484.2|477.6|483.46|476.86|291
1699176900000|2023-11-05 09:35:00|483.81|477.21|484.92|478.32|485.32|478.72|483.81|477.21|355
1699177200000|2023-11-05 09:40:00|484.91|478.31|480.61|474.01|485.25|478.65|479.34|472.74|358
1699177500000|2023-11-05 09:45:00|480.62|474.02|481.1|474.5|481.72|475.12|480.22|473.62|414
1699177800000|2023-11-05 09:50:00|481.11|474.51|480.41|473.81|481.61|475.01|479.97|473.37|301
1699178100000|2023-11-05 09:55:00|480.42|473.82|479.94|473.34|480.44|473.84|479.46|472.86|300
1699178400000|2023-11-05 10:00:00|480.01|473.41|479.34|472.74|480.24|473.64|479.28|472.68|193
1699178700000|2023-11-05 10:05:00|479.31|472.71|479.41|472.81|479.6|473|479.07|472.47|139
1699179000000|2023-11-05 10:10:00|479.4|472.8|478.84|472.24|479.41|472.81|478.57|471.97|177
1699179300000|2023-11-05 10:15:00|478.85|472.25|479.34|472.74|479.72|473.12|478.65|472.05|344
1699179600000|2023-11-05 10:20:00|479.35|472.75|479.5|472.9|480.02|473.42|479.2|472.6|197
1699179900000|2023-11-05 10:25:00|479.48|472.88|479.88|473.28|479.9|473.3|478.86|472.26|255
1699180200000|2023-11-05 10:30:00|479.9|473.3|479.97|473.37|480.23|473.63|479.13|472.53|319
1699180500000|2023-11-05 10:35:00|479.94|473.34|480.67|474.07|480.81|474.21|479.77|473.17|226
1699180800000|2023-11-05 10:40:00|480.69|474.09|480.9|474.3|480.95|474.35|480.58|473.98|236
1699181100000|2023-11-05 10:45:00|480.91|474.31|482.24|475.64|482.26|475.66|480.91|474.31|345
1699181400000|2023-11-05 10:50:00|482.25|475.65|481.76|475.16|482.78|476.18|481.71|475.11|365
1699181700000|2023-11-05 10:55:00|481.77|475.17|482.76|476.16|482.77|476.17|481.76|475.16|274
1699182000000|2023-11-05 11:00:00|482.77|476.17|482.94|476.34|483.41|476.81|482.67|476.07|320
1699182300000|2023-11-05 11:05:00|482.93|476.33|483.61|477.01|483.69|477.09|482.73|476.13|347
1699182600000|2023-11-05 11:10:00|483.6|477|483.78|477.18|484.86|478.26|482.93|476.33|368
1699182900000|2023-11-05 11:15:00|483.74|477.14|483.98|477.38|484.08|477.48|483.45|476.85|312
1699183200000|2023-11-05 11:20:00|483.99|477.39|485.46|478.86|485.47|478.87|483.84|477.24|312
1699183500000|2023-11-05 11:25:00|485.47|478.87|485.98|479.38|486.26|479.66|485.47|478.87|304
1699183800000|2023-11-05 11:30:00|485.99|479.39|485.72|479.12|486.18|479.58|485.63|479.03|220
1699184100000|2023-11-05 11:35:00|485.73|479.13|484.76|478.16|485.91|479.31|484.07|477.47|324
1699184400000|2023-11-05 11:40:00|484.67|478.07|483.95|477.35|485.53|478.93|483.79|477.19|241
1699184700000|2023-11-05 11:45:00|483.96|477.36|483.71|477.11|484.78|478.18|483.45|476.85|374
1699185000000|2023-11-05 11:50:00|483.72|477.12|483.71|477.11|483.83|477.23|482.24|475.64|430
1699185300000|2023-11-05 11:55:00|483.72|477.12|484.67|478.07|485.16|478.56|483.65|477.05|369
1699185600000|2023-11-05 12:00:00|484.6|478|485.69|479.09|485.8|479.2|484.59|477.99|389
1699185900000|2023-11-05 12:05:00|485.76|479.16|485.86|479.26|486.79|480.19|485.16|478.56|397
1699186200000|2023-11-05 12:10:00|485.87|479.27|484.95|478.35|486.07|479.47|484.68|478.08|443
1699186500000|2023-11-05 12:15:00|484.94|478.34|484.09|477.49|485.23|478.63|483.18|476.58|536
1699186800000|2023-11-05 12:20:00|484.08|477.48|486.87|480.27|487.08|480.48|483.58|476.98|561
1699187100000|2023-11-05 12:25:00|486.86|480.26|487.82|481.22|488.04|481.44|486.28|479.68|516
1699187400000|2023-11-05 12:30:00|487.81|481.21|486.77|480.17|488.44|481.84|486.58|479.98|527
1699187700000|2023-11-05 12:35:00|486.78|480.18|486.87|480.27|487.51|480.91|486.2|479.6|466
1699188000000|2023-11-05 12:40:00|486.86|480.26|488.88|482.28|489.04|482.44|486.77|480.17|416
1699188300000|2023-11-05 12:45:00|488.91|482.31|489.12|482.52|490.73|484.13|488.83|482.23|444
1699188600000|2023-11-05 12:50:00|489.13|482.53|490.15|483.55|490.47|483.87|488.23|481.63|449
1699188900000|2023-11-05 12:55:00|490.16|483.56|490.62|484.02|491.93|485.33|489.52|482.92|499
1699189200000|2023-11-05 13:00:00|490.61|484.01|490.98|484.38|492.01|485.41|490.61|484.01|516
1699189500000|2023-11-05 13:05:00|491.01|484.41|494.83|488.23|494.96|488.36|490.83|484.23|558
1699189800000|2023-11-05 13:10:00|494.84|488.24|491.09|484.49|494.89|488.29|490.77|484.17|605
1699190100000|2023-11-05 13:15:00|491.08|484.48|489.83|483.23|491.32|484.72|489.56|482.96|495
1699190400000|2023-11-05 13:20:00|489.84|483.24|486.24|479.64|489.99|483.39|486.24|479.64|631
1699190700000|2023-11-05 13:25:00|486.27|479.67|486.52|479.92|486.67|480.07|484.4|477.8|684
1699191000000|2023-11-05 13:30:00|486.41|479.81|487.76|481.16|488.35|481.75|485.82|479.22|531
1699191300000|2023-11-05 13:35:00|487.77|481.17|488.03|481.43|488.74|482.14|487.19|480.59|558
1699191600000|2023-11-05 13:40:00|488.11|481.51|487.02|480.42|488.15|481.55|486.11|479.51|497
1699191900000|2023-11-05 13:45:00|487.03|480.43|485.81|479.21|487.99|481.39|485.8|479.2|468
1699192200000|2023-11-05 13:50:00|485.8|479.2|484.34|477.74|485.83|479.23|484.09|477.49|595
1699192500000|2023-11-05 13:55:00|484.36|477.76|476.48|469.88|484.36|477.76|474.52|467.92|845
1699192800000|2023-11-05 14:00:00|476.49|469.89|481.75|475.15|482.07|475.47|476.07|469.47|812
1699193100000|2023-11-05 14:05:00|481.76|475.16|481.91|475.31|483.49|476.89|480.93|474.33|645
1699193400000|2023-11-05 14:10:00|481.9|475.3|480.8|474.2|482.11|475.51|477.85|471.25|695
1699193700000|2023-11-05 14:15:00|480.79|474.19|481.82|475.22|482.03|475.43|480.55|473.95|556
1699194000000|2023-11-05 14:20:00|481.8|475.2|481.63|475.03|481.82|475.22|480.42|473.82|499
1699194300000|2023-11-05 14:25:00|481.62|475.02|481.67|475.07|482|475.4|481.22|474.62|473
1699194600000|2023-11-05 14:30:00|481.68|475.08|482.04|475.44|482.67|476.07|480.97|474.37|485
1699194900000|2023-11-05 14:35:00|482|475.4|478.9|472.3|482.07|475.47|478.38|471.78|540
1699195200000|2023-11-05 14:40:00|478.91|472.31|480.26|473.66|480.28|473.68|478.49|471.89|573
1699195500000|2023-11-05 14:45:00|480.25|473.65|479.16|472.56|480.51|473.91|478.48|471.88|591
1699195800000|2023-11-05 14:50:00|479.15|472.55|481.05|474.45|481.73|475.13|479.1|472.5|540
1699196100000|2023-11-05 14:55:00|481.06|474.46|480.28|473.68|481.34|474.74|480.01|473.41|514
1699196400000|2023-11-05 15:00:00|480.27|473.67|479.31|472.71|480.64|474.04|478.24|471.64|541
1699196700000|2023-11-05 15:05:00|479.3|472.7|478.73|472.13|480.48|473.88|478.3|471.7|562
1699197000000|2023-11-05 15:10:00|478.74|472.14|478.73|472.13|479.22|472.62|478.2|471.6|461
1699197300000|2023-11-05 15:15:00|478.74|472.14|478.68|472.08|478.96|472.36|477.81|471.21|409
1699197600000|2023-11-05 15:20:00|478.69|472.09|478.72|472.12|480.2|473.6|478.6|472|425
1699197900000|2023-11-05 15:25:00|478.7|472.1|481.2|474.6|481.21|474.61|478.7|472.1|477
1699198200000|2023-11-05 15:30:00|481.19|474.59|480.48|473.88|481.74|475.14|480.41|473.81|531
1699198500000|2023-11-05 15:35:00|480.47|473.87|481.48|474.88|481.64|475.04|480.47|473.87|356
1699198800000|2023-11-05 15:40:00|481.37|474.77|480.68|474.08|481.52|474.92|480.08|473.48|413
1699199100000|2023-11-05 15:45:00|480.7|474.1|480.74|474.14|480.75|474.15|478.66|472.06|521
1699199400000|2023-11-05 15:50:00|480.75|474.15|481.73|475.13|482.46|475.86|480.58|473.98|429
1699199700000|2023-11-05 15:55:00|481.72|475.12|481.65|475.05|482.63|476.03|481.25|474.65|361
1699200000000|2023-11-05 16:00:00|481.66|475.06|481.15|474.55|481.71|475.11|480.51|473.91|391
1699200300000|2023-11-05 16:05:00|481.26|474.66|482.19|475.59|482.28|475.68|481.23|474.63|415
1699200600000|2023-11-05 16:10:00|482.18|475.58|482.33|475.73|483.2|476.6|481.81|475.21|407
1699200900000|2023-11-05 16:15:00|482.32|475.72|482.97|476.37|483.09|476.49|482.25|475.65|380
1699201200000|2023-11-05 16:20:00|482.99|476.39|481.96|475.36|483|476.4|481.78|475.18|439
1699201500000|2023-11-05 16:25:00|481.93|475.33|482.79|476.19|483.19|476.59|481.93|475.33|415
1699201800000|2023-11-05 16:30:00|482.78|476.18|483.25|476.65|483.61|477.01|482.56|475.96|356
1699202100000|2023-11-05 16:35:00|483.27|476.67|483.61|477.01|484.3|477.7|482.98|476.38|447
1699202400000|2023-11-05 16:40:00|483.62|477.02|485.55|478.95|485.71|479.11|483.62|477.02|371
1699202700000|2023-11-05 16:45:00|485.54|478.94|486.17|479.57|486.67|480.07|485.39|478.79|508
1699203000000|2023-11-05 16:50:00|486.1|479.5|485|478.4|486.11|479.51|484.59|477.99|441
1699203300000|2023-11-05 16:55:00|485.01|478.41|485.05|478.45|485.54|478.94|484.33|477.73|370
1699203600000|2023-11-05 17:00:00|485.06|478.46|484.48|477.88|485.55|478.95|483.92|477.32|411
1699203900000|2023-11-05 17:05:00|484.47|477.87|486.08|479.48|486.1|479.5|484.2|477.6|449
1699204200000|2023-11-05 17:10:00|486.05|479.45|488.22|481.62|489.72|483.12|485.85|479.25|615
1699204500000|2023-11-05 17:15:00|488.17|481.57|485.26|478.66|488.47|481.87|485.03|478.43|630
1699204800000|2023-11-05 17:20:00|485.25|478.65|485.74|479.14|487.23|480.63|485.23|478.63|526
1699205100000|2023-11-05 17:25:00|485.75|479.15|486.53|479.93|486.84|480.24|485.59|478.99|396
1699205400000|2023-11-05 17:30:00|486.59|479.99|486.49|479.89|486.68|480.08|485.5|478.9|465
1699205700000|2023-11-05 17:35:00|486.47|479.87|489.06|482.46|489.24|482.64|486.32|479.72|548
1699206000000|2023-11-05 17:40:00|489.07|482.47|489.43|482.83|490.89|484.29|488.97|482.37|580
1699206300000|2023-11-05 17:45:00|489.44|482.84|488.69|482.09|490.33|483.73|488.28|481.68|497
1699206600000|2023-11-05 17:50:00|488.71|482.11|487.63|481.03|488.74|482.14|487.32|480.72|514
1699206900000|2023-11-05 17:55:00|487.62|481.02|486.7|480.1|487.71|481.11|486.55|479.95|426
1699207200000|2023-11-05 18:00:00|486.69|480.09|487.45|480.85|487.62|481.02|485.58|478.98|538
1699207500000|2023-11-05 18:05:00|487.51|480.91|487.7|481.1|488.33|481.73|487.26|480.66|425
1699207800000|2023-11-05 18:10:00|487.8|481.2|487.34|480.74|488.05|481.45|486.82|480.22|306
1699208100000|2023-11-05 18:15:00|487.38|480.78|485.5|478.9|487.64|481.04|485.37|478.77|455
1699208400000|2023-11-05 18:20:00|485.49|478.89|485.47|478.87|485.62|479.02|484.89|478.29|294
1699208700000|2023-11-05 18:25:00|485.48|478.88|485.6|479|485.66|479.06|485.24|478.64|175
1699209000000|2023-11-05 18:30:00|485.61|479.01|486.23|479.63|486.3|479.7|485.04|478.44|238
1699209300000|2023-11-05 18:35:00|486.22|479.62|485.55|478.95|486.99|480.39|485.55|478.95|395
1699209600000|2023-11-05 18:40:00|485.58|478.98|485.66|479.06|486.25|479.65|485.54|478.94|253
1699209900000|2023-11-05 18:45:00|485.54|478.94|485.51|478.91|486.25|479.65|484.89|478.29|291
1699210200000|2023-11-05 18:50:00|485.48|478.88|485.35|478.75|486.56|479.96|485.29|478.69|266
1699210500000|2023-11-05 18:55:00|485.36|478.76|485.66|479.06|485.69|479.09|484.99|478.39|203
1699210800000|2023-11-05 19:00:00|485.65|479.05|485.85|479.25|486.18|479.58|485.38|478.78|363
1699211100000|2023-11-05 19:05:00|485.89|479.29|486.64|480.04|486.77|480.17|485.74|479.14|184
1699211400000|2023-11-05 19:10:00|486.78|480.18|487.12|480.52|487.39|480.79|486.78|480.18|306
1699211700000|2023-11-05 19:15:00|487.05|480.45|485.66|479.06|487.05|480.45|485.61|479.01|313
1699212000000|2023-11-05 19:20:00|485.67|479.07|486.18|479.58|486.18|479.58|484.8|478.2|342
1699212300000|2023-11-05 19:25:00|486.19|479.59|486.85|480.25|486.85|480.25|486.18|479.58|329
1699212600000|2023-11-05 19:30:00|486.86|480.26|485.51|478.91|486.88|480.28|484.94|478.34|286
1699212900000|2023-11-05 19:35:00|485.39|478.79|485.3|478.7|486.23|479.63|485|478.4|407
1699213200000|2023-11-05 19:40:00|485.23|478.63|486.28|479.68|486.29|479.69|484.43|477.83|462
1699213500000|2023-11-05 19:45:00|486.31|479.71|487.35|480.75|487.68|481.08|486.25|479.65|390
1699213800000|2023-11-05 19:50:00|487.36|480.76|486.32|479.72|487.62|481.02|486.32|479.72|326
1699214100000|2023-11-05 19:55:00|486.31|479.71|484.89|478.29|486.31|479.71|484.72|478.12|356
1699214400000|2023-11-05 20:00:00|484.88|478.28|485.11|478.51|485.11|478.51|484.24|477.64|417
1699214700000|2023-11-05 20:05:00|485.12|478.52|485.97|479.37|486.17|479.57|484.96|478.36|349
1699215000000|2023-11-05 20:10:00|485.98|479.38|485.83|479.23|486.13|479.53|485.49|478.89|339
1699215300000|2023-11-05 20:15:00|485.84|479.24|486.76|480.16|486.78|480.18|485.84|479.24|231
1699215600000|2023-11-05 20:20:00|486.79|480.19|486.47|479.87|487.14|480.54|486.4|479.8|277
1699215900000|2023-11-05 20:25:00|486.48|479.88|487.42|480.82|488.02|481.42|486.45|479.85|280
1699216200000|2023-11-05 20:30:00|487.41|480.81|486.38|479.78|487.66|481.06|486.37|479.77|275
1699216500000|2023-11-05 20:35:00|486.42|479.82|486.09|479.49|486.42|479.82|485.26|478.66|298
1699216800000|2023-11-05 20:40:00|486.08|479.48|485.28|478.68|486.08|479.48|485.18|478.58|191
1699217100000|2023-11-05 20:45:00|485.27|478.67|484.33|477.73|485.27|478.67|484.26|477.66|211
1699217400000|2023-11-05 20:50:00|484.27|477.67|481.53|474.93|484.43|477.83|481.52|474.92|368
1699217700000|2023-11-05 20:55:00|481.54|474.94|484.09|477.49|484.55|477.95|481.54|474.94|347
1699218000000|2023-11-05 21:00:00|484.08|477.48|483.82|477.22|484.43|477.83|483.41|476.81|323
1699218300000|2023-11-05 21:05:00|483.78|477.18|482.51|475.91|483.78|477.18|482.51|475.91|254
1699218600000|2023-11-05 21:10:00|482.5|475.9|482.4|475.8|482.99|476.39|482.04|475.44|214
1699218900000|2023-11-05 21:15:00|482.48|475.88|481.3|474.7|483.38|476.78|481.19|474.59|377
1699219200000|2023-11-05 21:20:00|481.29|474.69|480.91|474.31|481.8|475.2|480.25|473.65|359
1699219500000|2023-11-05 21:25:00|480.9|474.3|479.66|473.06|481.25|474.65|479.27|472.67|379
1699219800000|2023-11-05 21:30:00|479.62|473.02|480.28|473.68|480.67|474.07|478.69|472.09|408
1699220100000|2023-11-05 21:35:00|480.27|473.67|479.54|472.94|481.16|474.56|479.23|472.63|316
1699220400000|2023-11-05 21:40:00|479.53|472.93|480.96|474.36|480.99|474.39|479.53|472.93|387
1699220700000|2023-11-05 21:45:00|480.86|474.26|471.22|464.62|480.9|474.3|471.22|464.62|450
1699221000000|2023-11-05 21:50:00|471.23|464.63|474.47|467.87|474.67|468.07|469.76|463.16|780
1699221300000|2023-11-05 21:55:00|474.4|467.8|474.78|468.18|475.08|468.48|473.39|466.79|593
1699221600000|2023-11-05 22:00:00|474.83|468.23|476.45|469.85|476.45|469.85|474.33|467.73|525
1699221900000|2023-11-05 22:05:00|476.41|469.81|475.75|469.15|476.53|469.93|475.52|468.92|363
1699222200000|2023-11-05 22:10:00|475.76|469.16|474.26|467.66|476.06|469.46|474.08|467.48|424
1699222500000|2023-11-05 22:15:00|474.27|467.67|476.08|469.48|476.31|469.71|474.07|467.47|475
1699222800000|2023-11-05 22:20:00|476.07|469.47|476.65|470.05|476.97|470.37|476.07|469.47|406
1699223100000|2023-11-05 22:25:00|476.64|470.04|476.92|470.32|477.01|470.41|476.57|469.97|315
1699223400000|2023-11-05 22:30:00|476.93|470.33|477.03|470.43|477.2|470.6|476.3|469.7|352
1699223700000|2023-11-05 22:35:00|477.02|470.42|477.42|470.82|477.45|470.85|476.92|470.32|335
1699224000000|2023-11-05 22:40:00|477.45|470.85|476.64|470.04|477.57|470.97|476.55|469.95|345
1699224300000|2023-11-05 22:45:00|476.67|470.07|477.55|470.95|477.65|471.05|476.64|470.04|319
1699224600000|2023-11-05 22:50:00|477.6|471|480.29|473.69|483.51|476.91|477.54|470.94|527
1699224900000|2023-11-05 22:55:00|480.33|473.73|481.51|474.91|482.09|475.49|480.26|473.66|588
1699225200000|2023-11-05 23:00:00|481.5|474.9|483.96|477.36|484.4|477.8|481.48|474.88|665
1699225500000|2023-11-05 23:05:00|483.94|477.34|483.6|477|484.06|477.46|483.19|476.59|695
1699225800000|2023-11-05 23:10:00|483.65|477.05|482.96|476.36|483.72|477.12|482.86|476.26|585
1699226100000|2023-11-05 23:15:00|483.01|476.41|484.44|477.84|484.59|477.99|482.74|476.14|735
1699226400000|2023-11-05 23:20:00|484.48|477.88|482.76|476.16|484.55|477.95|482.75|476.15|539
1699226700000|2023-11-05 23:25:00|482.81|476.21|481.03|474.43|483.08|476.48|480.11|473.51|663
1699227000000|2023-11-05 23:30:00|481.04|474.44|481.38|474.78|482.03|475.43|480.89|474.29|603
1699227300000|2023-11-05 23:35:00|481.43|474.83|481.46|474.86|481.87|475.27|480.92|474.32|461
1699227600000|2023-11-05 23:40:00|481.51|474.91|481.12|474.52|481.51|474.91|481.04|474.44|467
1699227900000|2023-11-05 23:45:00|481.17|474.57|480.88|474.28|481.22|474.62|480.23|473.63|471
1699228200000|2023-11-05 23:50:00|480.86|474.26|480.96|474.36|481.86|475.26|480.74|474.14|470
1699228500000|2023-11-05 23:55:00|481|474.4|480.13|473.53|481|474.4|480.12|473.52|365
1699228800000|2023-11-06 00:00:00|480.18|473.58|480.2|473.6|481.23|474.63|480.08|473.48|628
1699229100000|2023-11-06 00:05:00|480.17|473.57|479.53|472.93|481.01|474.41|479.24|472.64|548
1699229400000|2023-11-06 00:10:00|479.52|472.92|479.3|472.7|479.87|473.27|478.81|472.21|533
1699229700000|2023-11-06 00:15:00|479.34|472.74|479.39|472.79|480.3|473.7|479.3|472.7|549
1699230000000|2023-11-06 00:20:00|479.41|472.81|479.03|472.43|480.24|473.64|478.98|472.38|609
1699230300000|2023-11-06 00:25:00|478.99|472.39|480.11|473.51|480.31|473.71|478.99|472.39|672
1699230600000|2023-11-06 00:30:00|480.12|473.52|481.65|475.05|482.79|476.19|479.77|473.17|722
1699230900000|2023-11-06 00:35:00|481.76|475.16|482.92|476.32|482.92|476.32|481.36|474.76|661
1699231200000|2023-11-06 00:40:00|482.83|476.23|482.98|476.38|483.36|476.76|482.21|475.61|724
1699231500000|2023-11-06 00:45:00|482.99|476.39|483.5|476.9|483.78|477.18|482.92|476.32|689
1699231800000|2023-11-06 00:50:00|483.54|476.94|484.52|477.92|484.63|478.03|483.48|476.88|616
1699232100000|2023-11-06 00:55:00|484.54|477.94|485.35|478.75|486.07|479.47|484.1|477.5|566
1699232400000|2023-11-06 01:00:00|485.3|478.7|485.49|478.89|485.53|478.93|484.79|478.19|514
1699232700000|2023-11-06 01:05:00|485.46|478.86|488.38|481.78|488.39|481.79|485.24|478.64|565
1699233000000|2023-11-06 01:10:00|488.39|481.79|488.43|481.83|488.55|481.95|487.65|481.05|605
1699233300000|2023-11-06 01:15:00|488.48|481.88|486.16|479.56|488.48|481.88|485.04|478.44|538
1699233600000|2023-11-06 01:20:00|486.17|479.57|486.24|479.64|487.22|480.62|485.75|479.15|581
1699233900000|2023-11-06 01:25:00|486.23|479.63|488.74|482.14|488.84|482.24|486|479.4|441
1699234200000|2023-11-06 01:30:00|488.75|482.15|486.37|479.77|488.75|482.15|485.83|479.23|516
1699234500000|2023-11-06 01:35:00|486.35|479.75|484.97|478.37|486.35|479.75|484.14|477.54|579
1699234800000|2023-11-06 01:40:00|485.01|478.41|484.47|477.87|485.01|478.41|483.06|476.46|487
1699235100000|2023-11-06 01:45:00|484.48|477.88|483.18|476.58|485.21|478.61|483.18|476.58|421
1699235400000|2023-11-06 01:50:00|483.06|476.46|481.97|475.37|483.49|476.89|481.39|474.79|556
1699235700000|2023-11-06 01:55:00|481.98|475.38|482.08|475.48|482.5|475.9|481.88|475.28|351
1699236000000|2023-11-06 02:00:00|482.09|475.49|483.19|476.59|483.82|477.22|481.97|475.37|385
1699236300000|2023-11-06 02:05:00|483.18|476.58|485.31|478.71|485.5|478.9|483.18|476.58|388
1699236600000|2023-11-06 02:10:00|485.34|478.74|484.3|477.7|485.5|478.9|483.62|477.02|297
1699236900000|2023-11-06 02:15:00|484.41|477.81|482.8|476.2|484.41|477.81|482.78|476.18|299
1699237200000|2023-11-06 02:20:00|482.83|476.23|483.64|477.04|484.06|477.46|482.7|476.1|331
1699237500000|2023-11-06 02:25:00|483.65|477.05|482.78|476.18|483.77|477.17|482.58|475.98|374
1699237800000|2023-11-06 02:30:00|482.75|476.15|481.5|474.9|483.09|476.49|479.63|473.03|575
1699238100000|2023-11-06 02:35:00|481.46|474.86|481.96|475.36|482.25|475.65|481.2|474.6|544
1699238400000|2023-11-06 02:40:00|481.95|475.35|481.74|475.14|482.9|476.3|481.68|475.08|485
1699238700000|2023-11-06 02:45:00|481.73|475.13|483.04|476.44|483.04|476.44|481.73|475.13|426
1699239000000|2023-11-06 02:50:00|483.07|476.47|483.87|477.27|484.03|477.43|482.91|476.31|474
1699239300000|2023-11-06 02:55:00|483.79|477.19|483.09|476.49|483.94|477.34|482.49|475.89|393
1699239600000|2023-11-06 03:00:00|483.1|476.5|482.19|475.59|483.41|476.81|482.16|475.56|366
1699239900000|2023-11-06 03:05:00|482.2|475.6|481.87|475.27|482.45|475.85|481.26|474.66|403
1699240200000|2023-11-06 03:10:00|481.88|475.28|482.22|475.62|482.46|475.86|481.07|474.47|461
1699240500000|2023-11-06 03:15:00|482.25|475.65|481.6|475|482.25|475.65|480.53|473.93|465
1699240800000|2023-11-06 03:20:00|481.52|474.92|482.88|476.28|483.02|476.42|481.49|474.89|452
1699241100000|2023-11-06 03:25:00|482.89|476.29|482.45|475.85|482.89|476.29|481.99|475.39|427
1699241400000|2023-11-06 03:30:00|482.47|475.87|483.23|476.63|483.23|476.63|482.16|475.56|359
1699241700000|2023-11-06 03:35:00|483.24|476.64|483.07|476.47|483.81|477.21|483.07|476.47|206
1699242000000|2023-11-06 03:40:00|483.09|476.49|482.15|475.55|483.48|476.88|482|475.4|321
1699242300000|2023-11-06 03:45:00|482.11|475.51|482.45|475.85|482.9|476.3|482.09|475.49|314
1699242600000|2023-11-06 03:50:00|482.41|475.81|483.14|476.54|483.24|476.64|482.41|475.81|232
1699242900000|2023-11-06 03:55:00|483.13|476.53|483.13|476.53|483.14|476.54|482.53|475.93|272
1699243200000|2023-11-06 04:00:00|483.14|476.54|484.13|477.53|484.26|477.66|482.97|476.37|232
1699243500000|2023-11-06 04:05:00|484.18|477.58|482.48|475.88|484.4|477.8|482.36|475.76|453
1699243800000|2023-11-06 04:10:00|482.55|475.95|480.84|474.24|482.63|476.03|480.84|474.24|398
1699244100000|2023-11-06 04:15:00|480.83|474.23|480.62|474.02|481.95|475.35|480.6|474|332
1699244400000|2023-11-06 04:20:00|480.61|474.01|479.08|472.48|480.98|474.38|479.08|472.48|403
1699244700000|2023-11-06 04:25:00|479.17|472.57|478.74|472.14|479.56|472.96|478.37|471.77|355
1699245000000|2023-11-06 04:30:00|478.75|472.15|480.09|473.49|480.13|473.53|478.75|472.15|507
1699245300000|2023-11-06 04:35:00|480.13|473.53|479.14|472.54|480.52|473.92|479.14|472.54|422
1699245600000|2023-11-06 04:40:00|479.12|472.52|477.78|471.18|479.15|472.55|477.78|471.18|316
1699245900000|2023-11-06 04:45:00|477.79|471.19|478.89|472.29|478.93|472.33|477.1|470.5|353
1699246200000|2023-11-06 04:50:00|478.9|472.3|478.54|471.94|479.07|472.47|478.25|471.65|284
1699246500000|2023-11-06 04:55:00|478.53|471.93|478.85|472.25|479.1|472.5|477.81|471.21|315
1699246800000|2023-11-06 05:00:00|478.9|472.3|478.33|471.73|479.22|472.62|477.44|470.84|293
1699247100000|2023-11-06 05:05:00|478.44|471.84|478.75|472.15|478.9|472.3|477.89|471.29|320
1699247400000|2023-11-06 05:10:00|478.74|472.14|478.83|472.23|479.29|472.69|478.59|471.99|264
1699247700000|2023-11-06 05:15:00|478.88|472.28|475.29|468.69|478.99|472.39|475.29|468.69|416
1699248000000|2023-11-06 05:20:00|475.25|468.65|471.86|465.26|475.61|469.01|471.86|465.26|610
1699248300000|2023-11-06 05:25:00|471.85|465.25|473.47|466.87|473.55|466.95|471.79|465.19|556
1699248600000|2023-11-06 05:30:00|473.48|466.88|474.49|467.89|475.06|468.46|472.52|465.92|503
1699248900000|2023-11-06 05:35:00|474.48|467.88|474.44|467.84|475|468.4|473.78|467.18|346
1699249200000|2023-11-06 05:40:00|474.45|467.85|472.95|466.35|474.74|468.14|472.85|466.25|354
1699249500000|2023-11-06 05:45:00|472.94|466.34|474.34|467.74|474.76|468.16|472.92|466.32|357
1699249800000|2023-11-06 05:50:00|474.36|467.76|475.27|468.67|475.49|468.89|474.36|467.76|390
1699250100000|2023-11-06 05:55:00|475.25|468.65|475.45|468.85|475.63|469.03|475.05|468.45|296
1699250400000|2023-11-06 06:00:00|475.47|468.87|475.17|468.57|476.13|469.53|475.17|468.57|401
1699250700000|2023-11-06 06:05:00|475.18|468.58|475.57|468.97|475.95|469.35|475.1|468.5|306
1699251000000|2023-11-06 06:10:00|475.45|468.85|474.39|467.79|475.68|469.08|474.08|467.48|286
1699251300000|2023-11-06 06:15:00|474.4|467.8|476.06|469.46|476.2|469.6|473.75|467.15|299
1699251600000|2023-11-06 06:20:00|476.05|469.45|474.96|468.36|476.1|469.5|474.83|468.23|385
1699251900000|2023-11-06 06:25:00|474.97|468.37|475.16|468.56|475.52|468.92|474.16|467.56|492
1699252200000|2023-11-06 06:30:00|475.15|468.55|475.76|469.16|475.91|469.31|474.89|468.29|454
1699252500000|2023-11-06 06:35:00|475.77|469.17|476.49|469.89|476.81|470.21|475.77|469.17|529
1699252800000|2023-11-06 06:40:00|476.48|469.88|477.58|470.98|477.61|471.01|476.44|469.84|360
1699253100000|2023-11-06 06:45:00|477.59|470.99|477.61|471.01|478.17|471.57|477.38|470.78|340
1699253400000|2023-11-06 06:50:00|477.55|470.95|478.14|471.54|478.6|472|477.29|470.69|316
1699253700000|2023-11-06 06:55:00|478.13|471.53|478.12|471.52|478.16|471.56|477.57|470.97|247
1699254000000|2023-11-06 07:00:00|478.1|471.5|478.51|471.91|478.59|471.99|477.68|471.08|422
1699254300000|2023-11-06 07:05:00|478.52|471.92|478.61|472.01|479.15|472.55|478.31|471.71|409
1699254600000|2023-11-06 07:10:00|478.66|472.06|478.48|471.88|479.19|472.59|478.39|471.79|342
1699254900000|2023-11-06 07:15:00|478.47|471.87|479.47|472.87|479.62|473.02|478.37|471.77|436
1699255200000|2023-11-06 07:20:00|479.48|472.88|477.77|471.17|479.89|473.29|477.29|470.69|431
1699255500000|2023-11-06 07:25:00|477.78|471.18|477.81|471.21|478.88|472.28|477.4|470.8|363
1699255800000|2023-11-06 07:30:00|477.84|471.24|477.86|471.26|478.22|471.62|476.85|470.25|492
1699256100000|2023-11-06 07:35:00|477.91|471.31|479.86|473.26|479.89|473.29|477.31|470.71|372
1699256400000|2023-11-06 07:40:00|479.87|473.27|479.9|473.3|480.09|473.49|479.04|472.44|486
1699256700000|2023-11-06 07:45:00|479.94|473.34|481.22|474.62|481.4|474.8|479.94|473.34|599
1699257000000|2023-11-06 07:50:00|481.23|474.63|481.5|474.9|481.6|475|480.14|473.54|351
1699257300000|2023-11-06 07:55:00|481.51|474.91|481.93|475.33|481.98|475.38|480.7|474.1|447
1699257600000|2023-11-06 08:00:00|481.92|475.32|481.43|474.83|482.05|475.45|481.25|474.65|548
1699257900000|2023-11-06 08:05:00|481.49|474.89|480.8|474.2|481.54|474.94|480.48|473.88|435
1699258200000|2023-11-06 08:10:00|480.81|474.21|480.2|473.6|481.01|474.41|480.19|473.59|516
1699258500000|2023-11-06 08:15:00|480.21|473.61|479.06|472.46|480.33|473.73|478.49|471.89|445
1699258800000|2023-11-06 08:20:00|479.07|472.47|480.12|473.52|480.5|473.9|478.89|472.29|473
1699259100000|2023-11-06 08:25:00|480.16|473.56|481.24|474.64|481.27|474.67|480.14|473.54|451
1699259400000|2023-11-06 08:30:00|481.25|474.65|480.58|473.98|481.26|474.66|480.17|473.57|309
1699259700000|2023-11-06 08:35:00|480.56|473.96|481.61|475.01|481.61|475.01|480.55|473.95|323
1699260000000|2023-11-06 08:40:00|481.62|475.02|481.74|475.14|481.79|475.19|480.87|474.27|421
1699260300000|2023-11-06 08:45:00|481.73|475.13|482.09|475.49|482.42|475.82|481.04|474.44|414
1699260600000|2023-11-06 08:50:00|482.1|475.5|482.42|475.82|482.88|476.28|482|475.4|419
1699260900000|2023-11-06 08:55:00|482.55|475.95|483.86|477.26|483.93|477.33|482.55|475.95|371
1699261200000|2023-11-06 09:00:00|483.83|477.23|484.06|477.46|484.2|477.6|483.45|476.85|499
1699261500000|2023-11-06 09:05:00|484.05|477.45|486.43|479.83|487.02|480.42|483.74|477.14|478
1699261800000|2023-11-06 09:10:00|486.5|479.9|488.42|481.82|488.62|482.02|486.48|479.88|435
1699262100000|2023-11-06 09:15:00|488.4|481.8|487.35|480.75|488.46|481.86|487.25|480.65|458
1699262400000|2023-11-06 09:20:00|487.36|480.76|487.32|480.72|487.56|480.96|486.2|479.6|441
1699262700000|2023-11-06 09:25:00|487.31|480.71|487.42|480.82|488.05|481.45|487.09|480.49|422
1699263000000|2023-11-06 09:30:00|487.43|480.83|487.41|480.81|488|481.4|486.86|480.26|472
1699263300000|2023-11-06 09:35:00|487.38|480.78|488.18|481.58|488.53|481.93|487.02|480.42|416
1699263600000|2023-11-06 09:40:00|488.27|481.67|488.86|482.26|488.95|482.35|488.04|481.44|373
1699263900000|2023-11-06 09:45:00|488.85|482.25|487.96|481.36|488.99|482.39|487.21|480.61|432
1699264200000|2023-11-06 09:50:00|487.94|481.34|487.26|480.66|488.16|481.56|486.87|480.27|387
1699264500000|2023-11-06 09:55:00|487.25|480.65|489.08|482.48|489.1|482.5|486.74|480.14|398
1699264800000|2023-11-06 10:00:00|489.09|482.49|488.25|481.65|490.11|483.51|488.24|481.64|509
1699265100000|2023-11-06 10:05:00|488.23|481.63|489|482.4|489.08|482.48|487.92|481.32|463
1699265400000|2023-11-06 10:10:00|489.04|482.44|489.03|482.43|489.39|482.79|488.34|481.74|354
1699265700000|2023-11-06 10:15:00|489.01|482.41|490.02|483.42|490.34|483.74|488.89|482.29|428
1699266000000|2023-11-06 10:20:00|490.01|483.41|493.24|486.64|494.15|487.55|488.97|482.37|437
1699266300000|2023-11-06 10:25:00|493.23|486.63|492.34|485.74|493.3|486.7|491.96|485.36|526
1699266600000|2023-11-06 10:30:00|492.35|485.75|491.64|485.04|492.8|486.2|490.72|484.12|617
1699266900000|2023-11-06 10:35:00|491.59|484.99|491.18|484.58|491.85|485.25|491.06|484.46|448
1699267200000|2023-11-06 10:40:00|491.17|484.57|490.27|483.67|491.21|484.61|490.04|483.44|430
1699267500000|2023-11-06 10:45:00|490.38|483.78|489.72|483.12|490.53|483.93|488.78|482.18|450
1699267800000|2023-11-06 10:50:00|489.69|483.09|489.89|483.29|489.89|483.29|489.46|482.86|284
1699268100000|2023-11-06 10:55:00|489.77|483.17|489.79|483.19|490.46|483.86|489.77|483.17|241
1699268400000|2023-11-06 11:00:00|489.8|483.2|490.33|483.73|490.68|484.08|489.39|482.79|370
1699268700000|2023-11-06 11:05:00|490.34|483.74|488.89|482.29|490.41|483.81|488.57|481.97|458
1699269000000|2023-11-06 11:10:00|488.9|482.3|489.07|482.47|489.31|482.71|488.18|481.58|381
1699269300000|2023-11-06 11:15:00|489.08|482.48|490.05|483.45|490.63|484.03|489.04|482.44|368
1699269600000|2023-11-06 11:20:00|490.06|483.46|488.9|482.3|490.25|483.65|488.49|481.89|438
1699269900000|2023-11-06 11:25:00|488.89|482.29|490.41|483.81|490.52|483.92|488.7|482.1|402
1699270200000|2023-11-06 11:30:00|490.4|483.8|491.14|484.54|491.28|484.68|490.25|483.65|235
1699270500000|2023-11-06 11:35:00|491.27|484.67|490.42|483.82|491.27|484.67|489.65|483.05|310
1699270800000|2023-11-06 11:40:00|490.41|483.81|490.32|483.72|490.78|484.18|489.95|483.35|282
1699271100000|2023-11-06 11:45:00|490.31|483.71|490.72|484.12|490.81|484.21|490.15|483.55|203
1699271400000|2023-11-06 11:50:00|490.73|484.13|491.05|484.45|491.11|484.51|489.64|483.04|392
1699271700000|2023-11-06 11:55:00|491.06|484.46|491.12|484.52|491.62|485.02|490.94|484.34|290
1699272000000|2023-11-06 12:00:00|491.13|484.53|490.33|483.73|491.25|484.65|490.18|483.58|289
1699272300000|2023-11-06 12:05:00|490.34|483.74|489.48|482.88|490.7|484.1|489.23|482.63|349
1699272600000|2023-11-06 12:10:00|489.49|482.89|489.57|482.97|490|483.4|489.25|482.65|325
1699272900000|2023-11-06 12:15:00|489.58|482.98|489.28|482.68|489.86|483.26|488.86|482.26|299
1699273200000|2023-11-06 12:20:00|489.29|482.69|489.87|483.27|489.87|483.27|489.28|482.68|309
1699273500000|2023-11-06 12:25:00|489.88|483.28|491.59|484.99|491.59|484.99|489.84|483.24|363
1699273800000|2023-11-06 12:30:00|491.6|485|490.8|484.2|491.84|485.24|490.75|484.15|407
1699274100000|2023-11-06 12:35:00|490.79|484.19|492.09|485.49|492.12|485.52|490.69|484.09|348
1699274400000|2023-11-06 12:40:00|492.05|485.45|491.79|485.19|492.09|485.49|491.02|484.42|272
1699274700000|2023-11-06 12:45:00|491.78|485.18|491.65|485.05|492.14|485.54|491.17|484.57|299
1699275000000|2023-11-06 12:50:00|491.63|485.03|492.11|485.51|492.16|485.56|491.02|484.42|279
1699275300000|2023-11-06 12:55:00|492.1|485.5|493|486.4|493.24|486.64|491.69|485.09|329
1699275600000|2023-11-06 13:00:00|492.93|486.33|492.91|486.31|493.29|486.69|492.18|485.58|419
1699275900000|2023-11-06 13:05:00|492.9|486.3|491.6|485|493.08|486.48|490.86|484.26|458
1699276200000|2023-11-06 13:10:00|491.52|484.92|493.37|486.77|493.7|487.1|491.42|484.82|621
1699276500000|2023-11-06 13:15:00|493.39|486.79|491.13|484.53|494.16|487.56|490.6|484|601
1699276800000|2023-11-06 13:20:00|491.15|484.55|489.95|483.35|491.43|484.83|489.18|482.58|642
1699277100000|2023-11-06 13:25:00|489.94|483.34|489.38|482.78|490.34|483.74|488.37|481.77|616
1699277400000|2023-11-06 13:30:00|489.33|482.73|490.02|483.42|490.48|483.88|489.25|482.65|591
1699277700000|2023-11-06 13:35:00|490.03|483.43|489.16|482.56|490.49|483.89|489.15|482.55|454
1699278000000|2023-11-06 13:40:00|489.15|482.55|486.77|480.17|489.37|482.77|486.42|479.82|534
1699278300000|2023-11-06 13:45:00|486.78|480.18|486.74|480.14|487.29|480.69|484.98|478.38|716
1699278600000|2023-11-06 13:50:00|486.75|480.15|487.5|480.9|487.86|481.26|486.61|480.01|502
1699278900000|2023-11-06 13:55:00|487.49|480.89|488.6|482|488.91|482.31|487.07|480.47|512
1699279200000|2023-11-06 14:00:00|488.59|481.99|490.4|483.8|490.57|483.97|488.08|481.48|590
1699279500000|2023-11-06 14:05:00|490.39|483.79|490.15|483.55|490.73|484.13|489.09|482.49|542
1699279800000|2023-11-06 14:10:00|490.17|483.57|489.5|482.9|490.58|483.98|488.52|481.92|516
1699280100000|2023-11-06 14:15:00|489.52|482.92|488.79|482.19|489.62|483.02|488.28|481.68|460
1699280400000|2023-11-06 14:20:00|488.82|482.22|489.39|482.79|489.46|482.86|488.29|481.69|364
1699280700000|2023-11-06 14:25:00|489.35|482.75|490.44|483.84|491.06|484.46|489.13|482.53|522
1699281000000|2023-11-06 14:30:00|490.45|483.85|489.62|483.02|491.41|484.81|488.42|481.82|639
1699281300000|2023-11-06 14:35:00|489.57|482.97|489.86|483.26|490.08|483.48|488.82|482.22|618
1699281600000|2023-11-06 14:40:00|489.87|483.27|488.75|482.15|489.92|483.32|488.39|481.79|436
1699281900000|2023-11-06 14:45:00|488.74|482.14|489.16|482.56|489.49|482.89|488.2|481.6|593
1699282200000|2023-11-06 14:50:00|489.12|482.52|490.41|483.81|490.69|484.09|489.12|482.52|570
1699282500000|2023-11-06 14:55:00|490.39|483.79|490.58|483.98|490.97|484.37|490.24|483.64|538
1699282800000|2023-11-06 15:00:00|490.76|484.16|490.58|483.98|491.7|485.1|490.29|483.69|575
1699283100000|2023-11-06 15:05:00|490.56|483.96|491.31|484.71|491.4|484.8|489.71|483.11|578
1699283400000|2023-11-06 15:10:00|491.25|484.65|492.33|485.73|492.6|486|491.23|484.63|570
1699283700000|2023-11-06 15:15:00|492.34|485.74|490.83|484.23|492.42|485.82|490.74|484.14|505
1699284000000|2023-11-06 15:20:00|490.84|484.24|491.94|485.34|492.44|485.84|490.84|484.24|423
1699284300000|2023-11-06 15:25:00|491.97|485.37|492.31|485.71|492.32|485.72|491.16|484.56|359
1699284600000|2023-11-06 15:30:00|492.32|485.72|490.11|483.51|492.37|485.77|489.69|483.09|536
1699284900000|2023-11-06 15:35:00|490.09|483.49|489.66|483.06|490.09|483.49|489.12|482.52|634
1699285200000|2023-11-06 15:40:00|489.65|483.05|489.87|483.27|490.54|483.94|489.49|482.89|400
1699285500000|2023-11-06 15:45:00|489.88|483.28|489.13|482.53|489.88|483.28|488.66|482.06|460
1699285800000|2023-11-06 15:50:00|489.14|482.54|490.37|483.77|490.61|484.01|489.13|482.53|465
1699286100000|2023-11-06 15:55:00|490.38|483.78|490.82|484.22|490.86|484.26|489.67|483.07|386
1699286400000|2023-11-06 16:00:00|490.81|484.21|492.51|485.91|492.52|485.92|490.68|484.08|588
1699286700000|2023-11-06 16:05:00|492.52|485.92|492.49|485.89|492.52|485.92|491.77|485.17|500
1699287000000|2023-11-06 16:10:00|492.45|485.85|489.19|482.59|492.53|485.93|489.09|482.49|592
1699287300000|2023-11-06 16:15:00|489.2|482.6|488.75|482.15|489.45|482.85|487.26|480.66|655
1699287600000|2023-11-06 16:20:00|488.76|482.16|488.31|481.71|488.81|482.21|487.69|481.09|587
1699287900000|2023-11-06 16:25:00|488.28|481.68|488.94|482.34|489.46|482.86|487.49|480.89|555
1699288200000|2023-11-06 16:30:00|489.11|482.51|491.78|485.18|492.01|485.41|488.94|482.34|532
1699288500000|2023-11-06 16:35:00|491.76|485.16|493.18|486.58|493.26|486.66|491.67|485.07|537
1699288800000|2023-11-06 16:40:00|493.29|486.69|491.96|485.36|494.15|487.55|491.93|485.33|460
1699289100000|2023-11-06 16:45:00|491.93|485.33|490.38|483.78|492.84|486.24|489.43|482.83|574
1699289400000|2023-11-06 16:50:00|490.41|483.81|490.49|483.89|491.08|484.48|489.78|483.18|504
1699289700000|2023-11-06 16:55:00|490.48|483.88|491.35|484.75|491.94|485.34|490.47|483.87|434
1699290000000|2023-11-06 17:00:00|491.33|484.73|489.42|482.82|491.72|485.12|489.08|482.48|482
1699290300000|2023-11-06 17:05:00|489.43|482.83|492.79|486.19|493.02|486.42|489.08|482.48|509
1699290600000|2023-11-06 17:10:00|492.8|486.2|491.98|485.38|493.13|486.53|491.96|485.36|439
1699290900000|2023-11-06 17:15:00|491.97|485.37|492.91|486.31|493.74|487.14|491.49|484.89|499
1699291200000|2023-11-06 17:20:00|492.92|486.32|491.13|484.53|492.92|486.32|491.11|484.51|433
1699291500000|2023-11-06 17:25:00|491.11|484.51|490.4|483.8|491.47|484.87|489.57|482.97|452
1699291800000|2023-11-06 17:30:00|490.41|483.81|489.68|483.08|491.82|485.22|489.64|483.04|420
1699292100000|2023-11-06 17:35:00|489.76|483.16|488.54|481.94|489.85|483.25|487.81|481.21|516
1699292400000|2023-11-06 17:40:00|488.55|481.95|488.85|482.25|489|482.4|487.88|481.28|352
1699292700000|2023-11-06 17:45:00|488.77|482.17|489.25|482.65|489.47|482.87|487.88|481.28|425
1699293000000|2023-11-06 17:50:00|489.28|482.68|489.48|482.88|489.99|483.39|488.98|482.38|467
1699293300000|2023-11-06 17:55:00|489.56|482.96|489.71|483.11|489.85|483.25|488.97|482.37|259
1699293600000|2023-11-06 18:00:00|489.72|483.12|489.69|483.09|490.32|483.72|489.46|482.86|389
1699293900000|2023-11-06 18:05:00|489.62|483.02|489.12|482.52|489.85|483.25|488.95|482.35|377
1699294200000|2023-11-06 18:10:00|489.14|482.54|488.42|481.82|489.18|482.58|487.87|481.27|518
1699294500000|2023-11-06 18:15:00|488.46|481.86|486.49|479.89|488.61|482.01|486.48|479.88|566
1699294800000|2023-11-06 18:20:00|486.48|479.88|488.48|481.88|488.88|482.28|486.48|479.88|590
1699295100000|2023-11-06 18:25:00|488.47|481.87|487.56|480.96|488.58|481.98|486.97|480.37|624
1699295400000|2023-11-06 18:30:00|487.51|480.91|488.07|481.47|488.44|481.84|487.51|480.91|584
1699295700000|2023-11-06 18:35:00|488.06|481.46|489.2|482.6|489.24|482.64|487.88|481.28|369
1699296000000|2023-11-06 18:40:00|489.29|482.69|491|484.4|491.07|484.47|488.68|482.08|570
1699296300000|2023-11-06 18:45:00|490.95|484.35|491.9|485.3|492.25|485.65|490.55|483.95|547
1699296600000|2023-11-06 18:50:00|491.91|485.31|492.59|485.99|493.35|486.75|491.3|484.7|584
1699296900000|2023-11-06 18:55:00|492.58|485.98|491.33|484.73|492.63|486.03|491.26|484.66|360
1699297200000|2023-11-06 19:00:00|491.34|484.74|490.85|484.25|491.44|484.84|490.36|483.76|464
1699297500000|2023-11-06 19:05:00|490.81|484.21|490.95|484.35|491.35|484.75|490.26|483.66|455
1699297800000|2023-11-06 19:10:00|490.94|484.34|491.67|485.07|491.81|485.21|490.82|484.22|319
1699298100000|2023-11-06 19:15:00|491.81|485.21|492.18|485.58|492.18|485.58|491.53|484.93|429
1699298400000|2023-11-06 19:20:00|492.19|485.59|492.78|486.18|492.89|486.29|491.42|484.82|592
1699298700000|2023-11-06 19:25:00|492.72|486.12|492.63|486.03|492.84|486.24|492.55|485.95|191
1699299000000|2023-11-06 19:30:00|492.68|486.08|496.57|489.97|496.6|490|492.58|485.98|343
1699299300000|2023-11-06 19:35:00|496.58|489.98|497.73|491.13|497.73|491.13|496.02|489.42|653
1699299600000|2023-11-06 19:40:00|497.55|490.95|498.34|491.74|499.48|492.88|497.55|490.95|613
1699299900000|2023-11-06 19:45:00|498.29|491.69|497.27|490.67|498.6|492|496.81|490.21|587
1699300200000|2023-11-06 19:50:00|497.29|490.69|497.68|491.08|498.34|491.74|497.27|490.67|549
1699300500000|2023-11-06 19:55:00|497.67|491.07|496.13|489.53|497.68|491.08|495.84|489.24|406
1699300800000|2023-11-06 20:00:00|496.12|489.52|496.39|489.79|497.25|490.65|495.52|488.92|654
1699301100000|2023-11-06 20:05:00|496.43|489.83|495.51|488.91|496.62|490.02|495.1|488.5|483
1699301400000|2023-11-06 20:10:00|495.5|488.9|494.5|487.9|496.55|489.95|494.49|487.89|590
1699301700000|2023-11-06 20:15:00|494.49|487.89|496.07|489.47|496.22|489.62|494.39|487.79|425
1699302000000|2023-11-06 20:20:00|496.06|489.46|495.73|489.13|496.1|489.5|495.15|488.55|390
1699302300000|2023-11-06 20:25:00|495.68|489.08|494.42|487.82|496.42|489.82|494.18|487.58|512
1699302600000|2023-11-06 20:30:00|494.43|487.83|496.04|489.44|496.15|489.55|494.34|487.74|484
1699302900000|2023-11-06 20:35:00|496.03|489.43|495.08|488.48|496.09|489.49|495|488.4|351
1699303200000|2023-11-06 20:40:00|495.06|488.46|495.54|488.94|495.99|489.39|494.91|488.31|299
1699303500000|2023-11-06 20:45:00|495.53|488.93|496.76|490.16|496.97|490.37|495.31|488.71|399
1699303800000|2023-11-06 20:50:00|496.75|490.15|497.59|490.99|497.68|491.08|496.72|490.12|439
1699304100000|2023-11-06 20:55:00|497.46|490.86|497.8|491.2|497.94|491.34|496.99|490.39|520
1699304400000|2023-11-06 21:00:00|497.9|491.3|496.75|490.15|497.9|491.3|496.68|490.08|414
1699304700000|2023-11-06 21:05:00|496.71|490.11|495.69|489.09|496.81|490.21|495.57|488.97|494
1699305000000|2023-11-06 21:10:00|495.7|489.1|495.66|489.06|495.85|489.25|495.28|488.68|500
1699305300000|2023-11-06 21:15:00|495.65|489.05|494.78|488.18|495.71|489.11|494.72|488.12|378
1699305600000|2023-11-06 21:20:00|494.74|488.14|494.16|487.56|494.81|488.21|492.5|485.9|660
1699305900000|2023-11-06 21:25:00|494.15|487.55|495.87|489.27|495.9|489.3|494.14|487.54|513
1699306200000|2023-11-06 21:30:00|495.78|489.18|496.07|489.47|496.26|489.66|494.68|488.08|523
1699306500000|2023-11-06 21:35:00|496.12|489.52|496.91|490.31|497.1|490.5|495.95|489.35|483
1699306800000|2023-11-06 21:40:00|496.9|490.3|496.42|489.82|497.08|490.48|496.03|489.43|416
1699307100000|2023-11-06 21:45:00|496.55|489.95|496.26|489.66|496.59|489.99|495.56|488.96|512
1699307400000|2023-11-06 21:50:00|496.24|489.64|496.21|489.61|496.26|489.66|495.45|488.85|431
1699307700000|2023-11-06 21:55:00|496.22|489.62|495.65|489.05|496.42|489.82|495.51|488.91|314
1699308000000|2023-11-06 22:00:00|495.71|489.11|496.2|489.6|496.51|489.91|495.29|488.69|444
1699308300000|2023-11-06 22:05:00|496.21|489.61|496.55|489.95|496.82|490.22|495.87|489.27|423
1699308600000|2023-11-06 22:10:00|496.51|489.91|496.9|490.3|496.92|490.32|495.72|489.12|439
1699308900000|2023-11-06 22:15:00|496.85|490.25|498|491.4|498.12|491.52|496.48|489.88|304
1699309200000|2023-11-06 22:20:00|497.96|491.36|498.14|491.54|498.19|491.59|497.9|491.3|177
1699309500000|2023-11-06 22:25:00|498.13|491.53|498.79|492.19|498.83|492.23|498.09|491.49|183
1699309800000|2023-11-06 22:30:00|498.78|492.18|499.04|492.44|499.69|493.09|498.57|491.97|448
1699310100000|2023-11-06 22:35:00|499.2|492.6|499.26|492.66|499.66|493.06|498.65|492.05|397
1699310400000|2023-11-06 22:40:00|499.31|492.71|499.7|493.1|499.81|493.21|499.3|492.7|223
1699310700000|2023-11-06 22:45:00|499.79|493.19|500.29|493.69|500.33|493.73|498.7|492.1|404
1699311000000|2023-11-06 22:50:00|500.28|493.68|501.37|494.77|501.54|494.94|500.26|493.66|408
1699311300000|2023-11-06 22:55:00|501.36|494.76|502.14|495.54|502.18|495.58|501.24|494.64|348
1699311600000|2023-11-06 23:00:00|502.15|495.55|501.11|494.51|503|496.4|501.04|494.44|466
1699311900000|2023-11-06 23:05:00|501.08|494.48|500.72|494.12|501.27|494.67|500.16|493.56|509
1699312200000|2023-11-06 23:10:00|500.69|494.09|500.76|494.16|501.48|494.88|500.62|494.02|355
1699312500000|2023-11-06 23:15:00|500.75|494.15|498.28|491.68|500.76|494.16|498.2|491.6|570
1699312800000|2023-11-06 23:20:00|498.29|491.69|500.26|493.66|500.53|493.93|498.29|491.69|430
1699313100000|2023-11-06 23:25:00|500.22|493.62|499.98|493.38|500.28|493.68|499.18|492.58|455
1699313400000|2023-11-06 23:30:00|499.97|493.37|500.54|493.94|500.77|494.17|499.73|493.13|440
1699313700000|2023-11-06 23:35:00|500.56|493.96|500.62|494.02|500.65|494.05|499.9|493.3|399
1699314000000|2023-11-06 23:40:00|500.59|493.99|500.34|493.74|501.23|494.63|500.34|493.74|409
1699314300000|2023-11-06 23:45:00|500.33|493.73|499.72|493.12|500.97|494.37|499.39|492.79|483
1699314600000|2023-11-06 23:50:00|499.71|493.11|500.12|493.52|500.28|493.68|499.57|492.97|341
1699314900000|2023-11-06 23:55:00|500.1|493.5|500.39|493.79|500.66|494.06|499.95|493.35|276
1699315200000|2023-11-07 00:00:00|500.4|493.8|498.44|491.84|500.62|494.02|498.41|491.81|471
1699315500000|2023-11-07 00:05:00|498.43|491.83|497.39|490.79|499.72|493.12|497.02|490.42|644
1699315800000|2023-11-07 00:10:00|497.4|490.8|498.59|491.99|498.95|492.35|497.03|490.43|530
1699316100000|2023-11-07 00:15:00|498.79|492.19|500.11|493.51|500.17|493.57|497.78|491.18|490
1699316400000|2023-11-07 00:20:00|500.07|493.47|498.7|492.1|500.7|494.1|498.69|492.09|519
1699316700000|2023-11-07 00:25:00|498.69|492.09|497.52|490.92|498.94|492.34|497.02|490.42|711
1699317000000|2023-11-07 00:30:00|497.51|490.91|494.98|488.38|498.12|491.52|493.94|487.34|668
1699317300000|2023-11-07 00:35:00|494.86|488.26|494.09|487.49|495.94|489.34|493.94|487.34|664
1699317600000|2023-11-07 00:40:00|494.11|487.51|494.14|487.54|494.76|488.16|490.93|484.33|700
1699317900000|2023-11-07 00:45:00|494.15|487.55|495.25|488.65|495.72|489.12|493.68|487.08|595
1699318200000|2023-11-07 00:50:00|495.17|488.57|495.34|488.74|496.66|490.06|494.64|488.04|396
1699318500000|2023-11-07 00:55:00|495.6|489|495.8|489.2|496.34|489.74|495.44|488.84|442
1699318800000|2023-11-07 01:00:00|495.79|489.19|496.2|489.6|496.24|489.64|494.46|487.86|463
1699319100000|2023-11-07 01:05:00|496.19|489.59|496.8|490.2|497.07|490.47|495.28|488.68|404
1699319400000|2023-11-07 01:10:00|496.74|490.14|497.99|491.39|498.14|491.54|496.59|489.99|330
1699319700000|2023-11-07 01:15:00|497.98|491.38|499.32|492.72|499.87|493.27|497.87|491.27|340
1699320000000|2023-11-07 01:20:00|499.29|492.69|495.69|489.09|499.29|492.69|495.12|488.52|564
1699320300000|2023-11-07 01:25:00|495.68|489.08|496.14|489.54|496.99|490.39|494.9|488.3|453
1699320600000|2023-11-07 01:30:00|496.16|489.56|498.19|491.59|498.21|491.61|495.93|489.33|403
1699320900000|2023-11-07 01:35:00|498.18|491.58|496.24|489.64|498.53|491.93|496.24|489.64|466
1699321200000|2023-11-07 01:40:00|496.25|489.65|497.09|490.49|497.2|490.6|495.81|489.21|479
1699321500000|2023-11-07 01:45:00|497.18|490.58|498.78|492.18|499|492.4|496.91|490.31|469
1699321800000|2023-11-07 01:50:00|498.79|492.19|499.05|492.45|499.95|493.35|498.6|492|380
1699322100000|2023-11-07 01:55:00|499.06|492.46|500.95|494.35|501.2|494.6|499.06|492.46|425
1699322400000|2023-11-07 02:00:00|500.96|494.36|502.56|495.96|502.71|496.11|500.23|493.63|352
1699322700000|2023-11-07 02:05:00|502.6|496|502.7|496.1|502.85|496.25|502.37|495.77|251
1699323000000|2023-11-07 02:10:00|502.69|496.09|502.63|496.03|503.06|496.46|502.29|495.69|244
1699323300000|2023-11-07 02:15:00|502.64|496.04|499.56|492.96|502.9|496.3|499.29|492.69|497
1699323600000|2023-11-07 02:20:00|499.5|492.9|500.03|493.43|500.45|493.85|498.75|492.15|409
1699323900000|2023-11-07 02:25:00|500.16|493.56|499.26|492.66|500.22|493.62|497.32|490.72|565
1699324200000|2023-11-07 02:30:00|499.27|492.67|496.91|490.31|499.44|492.84|496.52|489.92|576
1699324500000|2023-11-07 02:35:00|496.88|490.28|496.28|489.68|497.33|490.73|495.52|488.92|560
1699324800000|2023-11-07 02:40:00|496.32|489.72|495.53|488.93|496.4|489.8|494.91|488.31|612
1699325100000|2023-11-07 02:45:00|495.52|488.92|494.38|487.78|496.99|490.39|494.19|487.59|533
1699325400000|2023-11-07 02:50:00|494.39|487.79|492.88|486.28|494.85|488.25|492.08|485.48|582
1699325700000|2023-11-07 02:55:00|492.89|486.29|490.41|483.81|493.54|486.94|489.89|483.29|646
1699326000000|2023-11-07 03:00:00|490.31|483.71|492.95|486.35|492.97|486.37|489.27|482.67|598
1699326300000|2023-11-07 03:05:00|492.96|486.36|493.94|487.34|494.12|487.52|492.08|485.48|479
1699326600000|2023-11-07 03:10:00|493.9|487.3|494.66|488.06|494.75|488.15|493.51|486.91|390
1699326900000|2023-11-07 03:15:00|494.45|487.85|495.23|488.63|495.53|488.93|494.37|487.77|381
1699327200000|2023-11-07 03:20:00|495.24|488.64|495.91|489.31|495.98|489.38|494.79|488.19|292
1699327500000|2023-11-07 03:25:00|495.92|489.32|496.15|489.55|496.43|489.83|495.52|488.92|283
1699327800000|2023-11-07 03:30:00|496.2|489.6|494.55|487.95|496.24|489.64|494.3|487.7|411
1699328100000|2023-11-07 03:35:00|494.56|487.96|495.65|489.05|495.75|489.15|494|487.4|413
1699328400000|2023-11-07 03:40:00|495.68|489.08|496.79|490.19|497.38|490.78|495.65|489.05|380
1699328700000|2023-11-07 03:45:00|496.8|490.2|497.47|490.87|497.57|490.97|496.32|489.72|452
1699329000000|2023-11-07 03:50:00|497.48|490.88|497.37|490.77|497.73|491.13|497.06|490.46|258
1699329300000|2023-11-07 03:55:00|497.38|490.78|498.04|491.44|498.7|492.1|497.12|490.52|345
1699329600000|2023-11-07 04:00:00|498.05|491.45|497.97|491.37|498.11|491.51|497.48|490.88|294
1699329900000|2023-11-07 04:05:00|497.91|491.31|496.72|490.12|497.98|491.38|496.39|489.79|191
1699330200000|2023-11-07 04:10:00|496.71|490.11|496.37|489.77|496.71|490.11|495.68|489.08|273
1699330500000|2023-11-07 04:15:00|496.38|489.78|497.17|490.57|498|491.4|496.34|489.74|361
1699330800000|2023-11-07 04:20:00|497.15|490.55|497.29|490.69|497.48|490.88|496.62|490.02|281
1699331100000|2023-11-07 04:25:00|497.2|490.6|496.84|490.24|497.72|491.12|496.78|490.18|311
1699331400000|2023-11-07 04:30:00|496.83|490.23|497.4|490.8|497.8|491.2|496.58|489.98|283
1699331700000|2023-11-07 04:35:00|497.44|490.84|496.13|489.53|497.65|491.05|495.81|489.21|286
1699332000000|2023-11-07 04:40:00|496.14|489.54|494.46|487.86|496.17|489.57|494.4|487.8|296
1699332300000|2023-11-07 04:45:00|494.48|487.88|497.34|490.74|497.54|490.94|494.46|487.86|361
1699332600000|2023-11-07 04:50:00|497.35|490.75|498.02|491.42|498.45|491.85|497.35|490.75|368
1699332900000|2023-11-07 04:55:00|498.01|491.41|498.52|491.92|498.61|492.01|497.78|491.18|245
1699333200000|2023-11-07 05:00:00|498.53|491.93|497.43|490.83|498.57|491.97|497.31|490.71|181
1699333500000|2023-11-07 05:05:00|497.39|490.79|498.08|491.48|498.08|491.48|497.39|490.79|111
1699333800000|2023-11-07 05:10:00|498.07|491.47|498.74|492.14|498.74|492.14|497.76|491.16|242
1699334100000|2023-11-07 05:15:00|498.75|492.15|500.09|493.49|500.24|493.64|498.72|492.12|295
1699334400000|2023-11-07 05:20:00|500.1|493.5|498.94|492.34|500.2|493.6|498.91|492.31|331
1699334700000|2023-11-07 05:25:00|498.93|492.33|498.32|491.72|499.15|492.55|497.37|490.77|403
1699335000000|2023-11-07 05:30:00|498.28|491.68|500.09|493.49|500.1|493.5|497.77|491.17|356
1699335300000|2023-11-07 05:35:00|500.12|493.52|502.06|495.46|502.08|495.48|500.06|493.46|448
1699335600000|2023-11-07 05:40:00|502.09|495.49|501.29|494.69|502.79|496.19|500.95|494.35|425
1699335900000|2023-11-07 05:45:00|501.28|494.68|503.16|496.56|503.28|496.68|501.2|494.6|352
1699336200000|2023-11-07 05:50:00|503.17|496.57|503.84|497.24|503.84|497.24|502.74|496.14|269
1699336500000|2023-11-07 05:55:00|503.85|497.25|504.15|497.55|504.16|497.56|503.51|496.91|224
1699336800000|2023-11-07 06:00:00|504.14|497.54|503.22|496.62|504.14|497.54|502.25|495.65|426
1699337100000|2023-11-07 06:05:00|503.21|496.61|502.9|496.3|503.24|496.64|502.57|495.97|330
1699337400000|2023-11-07 06:10:00|502.95|496.35|503.18|496.58|503.18|496.58|501.94|495.34|338
1699337700000|2023-11-07 06:15:00|503.19|496.59|503.49|496.89|504.18|497.58|502.94|496.34|384
1699338000000|2023-11-07 06:20:00|503.48|496.88|503|496.4|503.49|496.89|502.28|495.68|431
1699338300000|2023-11-07 06:25:00|503.06|496.46|502.48|495.88|503.51|496.91|502.29|495.69|371
1699338600000|2023-11-07 06:30:00|502.47|495.87|503.84|497.24|504.09|497.49|502.19|495.59|365
1699338900000|2023-11-07 06:35:00|503.85|497.25|504.15|497.55|504.3|497.7|503.8|497.2|351
1699339200000|2023-11-07 06:40:00|504.16|497.56|504.11|497.51|504.36|497.76|503.89|497.29|258
1699339500000|2023-11-07 06:45:00|504.1|497.5|502.99|496.39|504.15|497.55|502.38|495.78|393
1699339800000|2023-11-07 06:50:00|503.09|496.49|503.15|496.55|503.84|497.24|502.43|495.83|368
1699340100000|2023-11-07 06:55:00|503.13|496.53|502.98|496.38|503.31|496.71|502.74|496.14|272
1699340400000|2023-11-07 07:00:00|502.97|496.37|503.46|496.86|503.76|497.16|502.52|495.92|338
1699340700000|2023-11-07 07:05:00|503.48|496.88|504.03|497.43|504.12|497.52|503.33|496.73|229
1699341000000|2023-11-07 07:10:00|504.02|497.42|503.68|497.08|504.02|497.42|502.99|496.39|293
1699341300000|2023-11-07 07:15:00|503.62|497.02|502.94|496.34|503.79|497.19|502.58|495.98|361
1699341600000|2023-11-07 07:20:00|502.93|496.33|500.31|493.71|503.02|496.42|500.29|493.69|481
1699341900000|2023-11-07 07:25:00|500.3|493.7|499.89|493.29|500.82|494.22|499.7|493.1|449
1699342200000|2023-11-07 07:30:00|499.88|493.28|499.99|493.39|500.16|493.56|498.79|492.19|490
1699342500000|2023-11-07 07:35:00|500|493.4|499.79|493.19|500.23|493.63|499.02|492.42|452
1699342800000|2023-11-07 07:40:00|499.78|493.18|500.73|494.13|500.73|494.13|499.1|492.5|467
1699343100000|2023-11-07 07:45:00|500.67|494.07|500.98|494.38|501.25|494.65|499.7|493.1|427
1699343400000|2023-11-07 07:50:00|500.97|494.37|501.05|494.45|501.27|494.67|500.34|493.74|384
1699343700000|2023-11-07 07:55:00|501.1|494.5|500.4|493.8|501.25|494.65|500.34|493.74|175
1699344000000|2023-11-07 08:00:00|500.42|493.82|500.89|494.29|501.41|494.81|499.8|493.2|359
1699344300000|2023-11-07 08:05:00|500.88|494.28|501.81|495.21|501.87|495.27|500.82|494.22|338
1699344600000|2023-11-07 08:10:00|501.82|495.22|501.92|495.32|502.03|495.43|501.36|494.76|319
1699344900000|2023-11-07 08:15:00|501.91|495.31|500.52|493.92|502.11|495.51|500.51|493.91|357
1699345200000|2023-11-07 08:20:00|500.65|494.05|498.44|491.84|501.01|494.41|498.2|491.6|414
1699345500000|2023-11-07 08:25:00|498.45|491.85|497.05|490.45|498.82|492.22|496.93|490.33|495
1699345800000|2023-11-07 08:30:00|497.06|490.46|499.14|492.54|500.72|494.12|496.98|490.38|494
1699346100000|2023-11-07 08:35:00|499.07|492.47|499.26|492.66|499.49|492.89|497.81|491.21|512
1699346400000|2023-11-07 08:40:00|499.25|492.65|499.36|492.76|500.01|493.41|498.9|492.3|395
1699346700000|2023-11-07 08:45:00|499.35|492.75|500.18|493.58|500.98|494.38|498.98|492.38|488
1699347000000|2023-11-07 08:50:00|500.19|493.59|499.12|492.52|500.45|493.85|498.86|492.26|454
1699347300000|2023-11-07 08:55:00|499.13|492.53|499.78|493.18|500.58|493.98|499.04|492.44|331
1699347600000|2023-11-07 09:00:00|499.79|493.19|498.44|491.84|500.34|493.74|498.41|491.81|428
1699347900000|2023-11-07 09:05:00|498.45|491.85|497.88|491.28|498.62|492.02|497.68|491.08|393
1699348200000|2023-11-07 09:10:00|497.87|491.27|495.78|489.18|498.41|491.81|495.73|489.13|400
1699348500000|2023-11-07 09:15:00|495.79|489.19|496.27|489.67|497.82|491.22|495.58|488.98|509
1699348800000|2023-11-07 09:20:00|496.28|489.68|497.25|490.65|497.25|490.65|495.24|488.64|586
1699349100000|2023-11-07 09:25:00|497.15|490.55|495.91|489.31|497.41|490.81|495.46|488.86|423
1699349400000|2023-11-07 09:30:00|495.85|489.25|493.73|487.13|495.85|489.25|493.64|487.04|559
1699349700000|2023-11-07 09:35:00|493.72|487.12|491.04|484.44|494.03|487.43|490.24|483.64|567
1699350000000|2023-11-07 09:40:00|491.05|484.45|492.6|486|493.31|486.71|489.62|483.02|629
1699350300000|2023-11-07 09:45:00|492.59|485.99|495.76|489.16|495.76|489.16|492.59|485.99|597
1699350600000|2023-11-07 09:50:00|495.77|489.17|495.55|488.95|496.96|490.36|495.24|488.64|633
1699350900000|2023-11-07 09:55:00|495.61|489.01|492.5|485.9|495.88|489.28|492.13|485.53|650
1699351200000|2023-11-07 10:00:00|492.48|485.88|492.64|486.04|493.77|487.17|491.07|484.47|770
1699351500000|2023-11-07 10:05:00|492.63|486.03|490.84|484.24|492.63|486.03|489.91|483.31|646
1699351800000|2023-11-07 10:10:00|490.83|484.23|491.82|485.22|491.88|485.28|489.04|482.44|568
1699352100000|2023-11-07 10:15:00|491.83|485.23|492.07|485.47|492.93|486.33|491.53|484.93|484
1699352400000|2023-11-07 10:20:00|492.21|485.61|491.45|484.85|492.79|486.19|490.44|483.84|491
1699352700000|2023-11-07 10:25:00|491.46|484.86|492.66|486.06|492.75|486.15|490.91|484.31|325
1699353000000|2023-11-07 10:30:00|492.67|486.07|493.49|486.89|493.65|487.05|492.04|485.44|432
1699353300000|2023-11-07 10:35:00|493.48|486.88|492.6|486|493.73|487.13|492.6|486|419
1699353600000|2023-11-07 10:40:00|492.59|485.99|491.05|484.45|492.71|486.11|490.54|483.94|389
1699353900000|2023-11-07 10:45:00|491.04|484.44|490.25|483.65|491.25|484.65|489.24|482.64|606
1699354200000|2023-11-07 10:50:00|490.24|483.64|488.89|482.29|490.24|483.64|488.43|481.83|596
1699354500000|2023-11-07 10:55:00|488.88|482.28|489.76|483.16|490.07|483.47|488.48|481.88|519
1699354800000|2023-11-07 11:00:00|489.71|483.11|490.18|483.58|490.8|484.2|488.89|482.29|451
1699355100000|2023-11-07 11:05:00|490.17|483.57|490.27|483.67|490.58|483.98|489.73|483.13|408
1699355400000|2023-11-07 11:10:00|490.28|483.68|490.72|484.12|490.75|484.15|490.12|483.52|397
1699355700000|2023-11-07 11:15:00|490.73|484.13|492.38|485.78|492.88|486.28|490.35|483.75|396
1699356000000|2023-11-07 11:20:00|492.28|485.68|492.77|486.17|492.97|486.37|491.69|485.09|384
1699356300000|2023-11-07 11:25:00|492.76|486.16|492.26|485.66|492.9|486.3|492.13|485.53|398
1699356600000|2023-11-07 11:30:00|492.27|485.67|493.53|486.93|493.53|486.93|491.87|485.27|294
1699356900000|2023-11-07 11:35:00|493.52|486.92|492.27|485.67|493.53|486.93|492.13|485.53|269
1699357200000|2023-11-07 11:40:00|492.28|485.68|492.68|486.08|492.7|486.1|491.58|484.98|270
1699357500000|2023-11-07 11:45:00|492.67|486.07|492.52|485.92|493.16|486.56|491.79|485.19|323
1699357800000|2023-11-07 11:50:00|492.49|485.89|492.05|485.45|492.85|486.25|491.33|484.73|305
1699358100000|2023-11-07 11:55:00|492.06|485.46|491.03|484.43|492.11|485.51|490.84|484.24|312
1699358400000|2023-11-07 12:00:00|491.04|484.44|491.88|485.28|492.13|485.53|490.49|483.89|327
1699358700000|2023-11-07 12:05:00|491.87|485.27|489.18|482.58|491.87|485.27|489.11|482.51|410
1699359000000|2023-11-07 12:10:00|489.17|482.57|489.2|482.6|489.4|482.8|487.38|480.78|444
1699359300000|2023-11-07 12:15:00|489.21|482.61|491|484.4|491.05|484.45|488.33|481.73|474
1699359600000|2023-11-07 12:20:00|491.01|484.41|493.45|486.85|493.54|486.94|490.63|484.03|355
1699359900000|2023-11-07 12:25:00|493.46|486.86|491.52|484.92|493.61|487.01|491.52|484.92|546
1699360200000|2023-11-07 12:30:00|491.65|485.05|492.24|485.64|492.54|485.94|491.63|485.03|466
1699360500000|2023-11-07 12:35:00|492.25|485.65|492.94|486.34|493.73|487.13|492.25|485.65|319
1699360800000|2023-11-07 12:40:00|492.97|486.37|493.44|486.84|493.9|487.3|492.96|486.36|343
1699361100000|2023-11-07 12:45:00|493.47|486.87|493.65|487.05|494.01|487.41|493.34|486.74|330
1699361400000|2023-11-07 12:50:00|493.68|487.08|493.49|486.89|493.87|487.27|493.05|486.45|313
1699361700000|2023-11-07 12:55:00|493.46|486.86|493.87|487.27|493.87|487.27|493.37|486.77|136
1699362000000|2023-11-07 13:00:00|493.88|487.28|494.31|487.71|494.67|488.07|493.86|487.26|257
1699362300000|2023-11-07 13:05:00|494.32|487.72|494.54|487.94|495.09|488.49|494.24|487.64|342
1699362600000|2023-11-07 13:10:00|494.53|487.93|494.15|487.55|494.77|488.17|494.09|487.49|257
1699362900000|2023-11-07 13:15:00|494.11|487.51|494.62|488.02|494.63|488.03|493.48|486.88|520
1699363200000|2023-11-07 13:20:00|494.6|488|495.06|488.46|495.6|489|494.47|487.87|420
1699363500000|2023-11-07 13:25:00|495.13|488.53|492.68|486.08|495.38|488.78|492.62|486.02|574
1699363800000|2023-11-07 13:30:00|492.75|486.15|492.32|485.72|493.38|486.78|492.11|485.51|456
1699364100000|2023-11-07 13:35:00|492.37|485.77|490.22|483.62|492.56|485.96|489.85|483.25|519
1699364400000|2023-11-07 13:40:00|490.17|483.57|490.38|483.78|490.91|484.31|488.92|482.32|668
1699364700000|2023-11-07 13:45:00|490.33|483.73|491.93|485.33|492.01|485.41|489.85|483.25|554
1699365000000|2023-11-07 13:50:00|491.92|485.32|490.87|484.27|491.99|485.39|490.67|484.07|518
1699365300000|2023-11-07 13:55:00|490.89|484.29|492.33|485.73|492.38|485.78|490.86|484.26|440
1699365600000|2023-11-07 14:00:00|492.31|485.71|492.04|485.44|492.37|485.77|491.2|484.6|496
1699365900000|2023-11-07 14:05:00|492.09|485.49|493.21|486.61|493.21|486.61|491.35|484.75|404
1699366200000|2023-11-07 14:10:00|493.2|486.6|493.14|486.54|493.78|487.18|492.72|486.12|324
1699366500000|2023-11-07 14:15:00|493.13|486.53|493.07|486.47|493.28|486.68|492.28|485.68|409
1699366800000|2023-11-07 14:20:00|493.08|486.48|492.04|485.44|493.15|486.55|491.93|485.33|343
1699367100000|2023-11-07 14:25:00|492.03|485.43|491.8|485.2|493.18|486.58|491.7|485.1|420
1699367400000|2023-11-07 14:30:00|491.81|485.21|490.21|483.61|492.05|485.45|490.14|483.54|478
1699367700000|2023-11-07 14:35:00|490.25|483.65|488.17|481.57|490.34|483.74|487.89|481.29|488
1699368000000|2023-11-07 14:40:00|488.15|481.55|490.18|483.58|490.82|484.22|488.06|481.46|469
1699368300000|2023-11-07 14:45:00|490.17|483.57|489.4|482.8|490.8|484.2|489.4|482.8|461
1699368600000|2023-11-07 14:50:00|489.41|482.81|489|482.4|490.12|483.52|488.92|482.32|438
1699368900000|2023-11-07 14:55:00|489.05|482.45|490.74|484.14|491.71|485.11|489.05|482.45|472
1699369200000|2023-11-07 15:00:00|490.73|484.13|489.93|483.33|490.73|484.13|489.76|483.16|451
1699369500000|2023-11-07 15:05:00|489.92|483.32|488.1|481.5|490.19|483.59|488.1|481.5|354
1699369800000|2023-11-07 15:10:00|488.11|481.51|488.38|481.78|489.64|483.04|488.06|481.46|412
1699370100000|2023-11-07 15:15:00|488.36|481.76|484.63|478.03|488.75|482.15|484.57|477.97|451
1699370400000|2023-11-07 15:20:00|484.64|478.04|484.57|477.97|485.61|479.01|482.7|476.1|585
1699370700000|2023-11-07 15:25:00|484.58|477.98|483.82|477.22|485.03|478.43|483.6|477|441
1699371000000|2023-11-07 15:30:00|483.78|477.18|480.29|473.69|483.83|477.23|479.51|472.91|658
1699371300000|2023-11-07 15:35:00|480.3|473.7|481.74|475.14|481.92|475.32|478.24|471.64|607
1699371600000|2023-11-07 15:40:00|481.75|475.15|479.74|473.14|481.77|475.17|478.75|472.15|603
1699371900000|2023-11-07 15:45:00|479.73|473.13|482.03|475.43|482.91|476.31|479.04|472.44|545
1699372200000|2023-11-07 15:50:00|482.14|475.54|481.95|475.35|483.04|476.44|481.32|474.72|503
1699372500000|2023-11-07 15:55:00|481.96|475.36|482.4|475.8|482.43|475.83|481.03|474.43|468
1699372800000|2023-11-07 16:00:00|482.41|475.81|483.14|476.54|483.18|476.58|481.29|474.69|526
1699373100000|2023-11-07 16:05:00|483.13|476.53|482.44|475.84|483.61|477.01|482.42|475.82|406
1699373400000|2023-11-07 16:10:00|482.43|475.83|483.42|476.82|483.78|477.18|482.15|475.55|436
1699373700000|2023-11-07 16:15:00|483.43|476.83|482.65|476.05|483.99|477.39|482.63|476.03|409
1699374000000|2023-11-07 16:20:00|482.66|476.06|483.1|476.5|483.55|476.95|482.08|475.48|395
1699374300000|2023-11-07 16:25:00|483.11|476.51|484.04|477.44|484.04|477.44|482.91|476.31|315
1699374600000|2023-11-07 16:30:00|484.09|477.49|483.78|477.18|484.12|477.52|483.3|476.7|252
1699374900000|2023-11-07 16:35:00|483.79|477.19|482.9|476.3|483.96|477.36|482.74|476.14|323
1699375200000|2023-11-07 16:40:00|482.87|476.27|482.35|475.75|483.47|476.87|482.21|475.61|349
1699375500000|2023-11-07 16:45:00|482.34|475.74|480.45|473.85|482.59|475.99|480.38|473.78|434
1699375800000|2023-11-07 16:50:00|480.47|473.87|480.31|473.71|481.03|474.43|479.61|473.01|472
1699376100000|2023-11-07 16:55:00|480.32|473.72|479.8|473.2|480.95|474.35|479.62|473.02|414
1699376400000|2023-11-07 17:00:00|479.79|473.19|476.24|469.64|480.01|473.41|475.93|469.33|638
1699376700000|2023-11-07 17:05:00|476.23|469.63|477.38|470.78|477.81|471.21|475.95|469.35|650
1699377000000|2023-11-07 17:10:00|477.33|470.73|479.75|473.15|480.08|473.48|477.09|470.49|565
1699377300000|2023-11-07 17:15:00|479.76|473.16|481.39|474.79|481.94|475.34|479.21|472.61|587
1699377600000|2023-11-07 17:20:00|481.38|474.78|482.05|475.45|482.65|476.05|481.14|474.54|674
1699377900000|2023-11-07 17:25:00|482.04|475.44|481.69|475.09|482.16|475.56|481.26|474.66|517
1699378200000|2023-11-07 17:30:00|481.7|475.1|482.11|475.51|482.4|475.8|480.65|474.05|464
1699378500000|2023-11-07 17:35:00|482.08|475.48|483.49|476.89|483.51|476.91|482.03|475.43|336
1699378800000|2023-11-07 17:40:00|483.5|476.9|483.97|477.37|484.49|477.89|483.38|476.78|479
1699379100000|2023-11-07 17:45:00|483.98|477.38|484.09|477.49|484.33|477.73|483.14|476.54|485
1699379400000|2023-11-07 17:50:00|484.08|477.48|484.93|478.33|485.25|478.65|484.05|477.45|410
1699379700000|2023-11-07 17:55:00|484.94|478.34|486.68|480.08|486.69|480.09|484.88|478.28|432
1699380000000|2023-11-07 18:00:00|486.69|480.09|488.55|481.95|488.58|481.98|486.02|479.42|524
1699380300000|2023-11-07 18:05:00|488.56|481.96|491.57|484.97|492.07|485.47|488.09|481.49|587
1699380600000|2023-11-07 18:10:00|491.56|484.96|493.51|486.91|494.36|487.76|491.26|484.66|657
1699380900000|2023-11-07 18:15:00|493.52|486.92|494.23|487.63|496.27|489.67|493.2|486.6|718
1699381200000|2023-11-07 18:20:00|494.14|487.54|495.65|489.05|496.33|489.73|494.12|487.52|690
1699381500000|2023-11-07 18:25:00|495.66|489.06|494.03|487.43|496.08|489.48|493.19|486.59|633
1699381800000|2023-11-07 18:30:00|494.04|487.44|493.05|486.45|495.33|488.73|492.51|485.91|633
1699382100000|2023-11-07 18:35:00|493.08|486.48|493.71|487.11|493.93|487.33|492.28|485.68|540
1699382400000|2023-11-07 18:40:00|493.74|487.14|494.56|487.96|494.57|487.97|492.68|486.08|434
1699382700000|2023-11-07 18:45:00|494.6|488|497.03|490.43|497.04|490.44|494.56|487.96|507
1699383000000|2023-11-07 18:50:00|497.02|490.42|496.3|489.7|497.6|491|495.42|488.82|561
1699383300000|2023-11-07 18:55:00|496.31|489.71|497.64|491.04|497.77|491.17|496.08|489.48|462
1699383600000|2023-11-07 19:00:00|497.65|491.05|496.26|489.66|498.31|491.71|495.77|489.17|521
1699383900000|2023-11-07 19:05:00|496.25|489.65|497.07|490.47|497.07|490.47|495.47|488.87|393
1699384200000|2023-11-07 19:10:00|497.08|490.48|495.83|489.23|498.12|491.52|495.6|489|480
1699384500000|2023-11-07 19:15:00|495.84|489.24|494.49|487.89|496.59|489.99|493.95|487.35|464
1699384800000|2023-11-07 19:20:00|494.35|487.75|492.9|486.3|494.83|488.23|492.68|486.08|439
1699385100000|2023-11-07 19:25:00|492.89|486.29|492.96|486.36|493.32|486.72|491.4|484.8|449
1699385400000|2023-11-07 19:30:00|493.06|486.46|493.71|487.11|493.79|487.19|492|485.4|441
1699385700000|2023-11-07 19:35:00|493.53|486.93|495.17|488.57|495.45|488.85|493.37|486.77|423
1699386000000|2023-11-07 19:40:00|495.18|488.58|495.55|488.95|495.68|489.08|494.35|487.75|430
1699386300000|2023-11-07 19:45:00|495.54|488.94|494.38|487.78|495.84|489.24|493.96|487.36|327
1699386600000|2023-11-07 19:50:00|494.37|487.77|494.87|488.27|494.88|488.28|493.75|487.15|288
1699386900000|2023-11-07 19:55:00|494.88|488.28|495.12|488.52|495.74|489.14|494.6|488|338
1699387200000|2023-11-07 20:00:00|495.13|488.53|496.83|490.23|496.83|490.23|495.13|488.53|333
1699387500000|2023-11-07 20:05:00|496.84|490.24|495.77|489.17|497.31|490.71|495.44|488.84|425
1699387800000|2023-11-07 20:10:00|495.78|489.18|495.14|488.54|496.16|489.56|494.22|487.62|421
1699388100000|2023-11-07 20:15:00|495.03|488.43|494.44|487.84|495.26|488.66|494.29|487.69|381
1699388400000|2023-11-07 20:20:00|494.53|487.93|494.9|488.3|495.34|488.74|494.26|487.66|368
1699388700000|2023-11-07 20:25:00|494.89|488.29|494.88|488.28|494.93|488.33|494.17|487.57|302
1699389000000|2023-11-07 20:30:00|495.01|488.41|496.99|490.39|496.99|490.39|495.01|488.41|365
1699389300000|2023-11-07 20:35:00|497|490.4|497.52|490.92|498.2|491.6|496.99|490.39|409
1699389600000|2023-11-07 20:40:00|497.53|490.93|498.2|491.6|498.27|491.67|497.3|490.7|426
1699389900000|2023-11-07 20:45:00|498.19|491.59|498.91|492.31|499.98|493.38|498.17|491.57|677
1699390200000|2023-11-07 20:50:00|498.9|492.3|502.17|495.57|502.75|496.15|498.65|492.05|651
1699390500000|2023-11-07 20:55:00|502.16|495.56|499.95|493.35|502.29|495.69|499.56|492.96|615
1699390800000|2023-11-07 21:00:00|499.96|493.36|499.98|493.38|500.69|494.09|498.51|491.91|739
1699391100000|2023-11-07 21:05:00|499.97|493.37|498.69|492.09|500.5|493.9|498.36|491.76|584
1699391400000|2023-11-07 21:10:00|498.72|492.12|498.14|491.54|499.46|492.86|497.8|491.2|562
1699391700000|2023-11-07 21:15:00|498.15|491.55|497.95|491.35|498.92|492.32|496.98|490.38|507
1699392000000|2023-11-07 21:20:00|497.94|491.34|499.07|492.47|499.45|492.85|497.93|491.33|577
1699392300000|2023-11-07 21:25:00|499.05|492.45|499.33|492.73|499.68|493.08|499.02|492.42|337
1699392600000|2023-11-07 21:30:00|499.32|492.72|499.03|492.43|499.4|492.8|497.78|491.18|393
1699392900000|2023-11-07 21:35:00|499.02|492.42|499.58|492.98|499.86|493.26|498.41|491.81|367
1699393200000|2023-11-07 21:40:00|499.59|492.99|501.55|494.95|501.88|495.28|499.59|492.99|468
1699393500000|2023-11-07 21:45:00|501.54|494.94|500.58|493.98|502.63|496.03|499.7|493.1|564
1699393800000|2023-11-07 21:50:00|500.59|493.99|500.72|494.12|501.11|494.51|499.76|493.16|428
1699394100000|2023-11-07 21:55:00|500.73|494.13|501.03|494.43|502|495.4|500.54|493.94|500
1699394400000|2023-11-07 22:00:00|501.04|494.44|498.95|492.35|501.32|494.72|498.44|491.84|620
1699394700000|2023-11-07 22:05:00|498.94|492.34|499.71|493.11|501.09|494.49|498.72|492.12|605
1699395000000|2023-11-07 22:10:00|499.72|493.12|498.41|491.81|499.78|493.18|497.8|491.2|537
1699395300000|2023-11-07 22:15:00|498.42|491.82|497.25|490.65|498.52|491.92|496.87|490.27|470
1699395600000|2023-11-07 22:20:00|497.19|490.59|496.82|490.22|497.35|490.75|495.68|489.08|433
1699395900000|2023-11-07 22:25:00|496.83|490.23|497.98|491.38|498.59|491.99|496.71|490.11|364
1699396200000|2023-11-07 22:30:00|497.99|491.39|496.07|489.47|498.71|492.11|496.03|489.43|427
1699396500000|2023-11-07 22:35:00|496.16|489.56|495.14|488.54|496.16|489.56|494.45|487.85|465
1699396800000|2023-11-07 22:40:00|495.13|488.53|496.21|489.61|496.21|489.61|494.26|487.66|258
1699397100000|2023-11-07 22:45:00|496.25|489.65|496.91|490.31|496.96|490.36|495.55|488.95|304
1699397400000|2023-11-07 22:50:00|496.9|490.3|496.68|490.08|497.27|490.67|496.6|490|136
1699397700000|2023-11-07 22:55:00|496.67|490.07|494.8|488.2|496.67|490.07|494.64|488.04|331
1699398000000|2023-11-07 23:00:00|494.87|488.27|495.42|488.82|495.42|488.82|494.06|487.46|351
1699398300000|2023-11-07 23:05:00|495.41|488.81|496.39|489.79|496.5|489.9|495.2|488.6|278
1699398600000|2023-11-07 23:10:00|496.38|489.78|495.63|489.03|496.91|490.31|495.54|488.94|280
1699398900000|2023-11-07 23:15:00|495.64|489.04|496.89|490.29|496.95|490.35|495.64|489.04|234
1699399200000|2023-11-07 23:20:00|496.9|490.3|496.18|489.58|497.05|490.45|496.04|489.44|302
1699399500000|2023-11-07 23:25:00|496.19|489.59|496.42|489.82|496.77|490.17|495.94|489.34|224
1699399800000|2023-11-07 23:30:00|496.49|489.89|495.27|488.67|496.54|489.94|495.21|488.61|231
1699400100000|2023-11-07 23:35:00|495.19|488.59|496.06|489.46|496.16|489.56|494.72|488.12|262
1699400400000|2023-11-07 23:40:00|496.07|489.47|496.8|490.2|497.38|490.78|495.8|489.2|298
1699400700000|2023-11-07 23:45:00|496.81|490.21|495.75|489.15|497|490.4|495.74|489.14|197
1699401000000|2023-11-07 23:50:00|495.74|489.14|496.55|489.95|496.81|490.21|495.63|489.03|268
1699401300000|2023-11-07 23:55:00|496.54|489.94|496.48|489.88|497.28|490.68|496.43|489.83|305
1699401600000|2023-11-08 00:00:00|496.52|489.92|495.9|489.3|496.63|490.03|495.23|488.63|448
1699401900000|2023-11-08 00:05:00|495.79|489.19|496.8|490.2|496.96|490.36|495.79|489.19|380
1699402200000|2023-11-08 00:10:00|496.77|490.17|496.24|489.64|496.93|490.33|495.65|489.05|326
1699402500000|2023-11-08 00:15:00|496.29|489.69|494.82|488.22|496.51|489.91|494.8|488.2|349
1699402800000|2023-11-08 00:20:00|494.83|488.23|494.49|487.89|494.93|488.33|494.3|487.7|309
1699403100000|2023-11-08 00:25:00|494.44|487.84|494.3|487.7|494.57|487.97|493.63|487.03|300
1699403400000|2023-11-08 00:30:00|494.29|487.69|492.77|486.17|494.29|487.69|492.61|486.01|339
1699403700000|2023-11-08 00:35:00|492.7|486.1|492.75|486.15|493.05|486.45|491.02|484.42|445
1699404000000|2023-11-08 00:40:00|492.89|486.29|493.1|486.5|493.4|486.8|492.48|485.88|445
1699404300000|2023-11-08 00:45:00|493.2|486.6|492.84|486.24|494.18|487.58|492.8|486.2|362
1699404600000|2023-11-08 00:50:00|492.83|486.23|494.17|487.57|494.45|487.85|492.69|486.09|295
1699404900000|2023-11-08 00:55:00|494.18|487.58|495.18|488.58|495.19|488.59|494.18|487.58|197
1699405200000|2023-11-08 01:00:00|495.2|488.6|495.55|488.95|496.24|489.64|495.2|488.6|318
1699405500000|2023-11-08 01:05:00|495.56|488.96|494.47|487.87|495.6|489|493.62|487.02|346
1699405800000|2023-11-08 01:10:00|494.48|487.88|495.3|488.7|495.4|488.8|494.2|487.6|293
1699406100000|2023-11-08 01:15:00|495.27|488.67|495.05|488.45|495.64|489.04|494.53|487.93|312
1699406400000|2023-11-08 01:20:00|495.06|488.46|496.23|489.63|496.35|489.75|495.06|488.46|271
1699406700000|2023-11-08 01:25:00|496.17|489.57|497.63|491.03|497.78|491.18|496.16|489.56|260
1699407000000|2023-11-08 01:30:00|497.73|491.13|498.75|492.15|498.95|492.35|497.26|490.66|310
1699407300000|2023-11-08 01:35:00|498.76|492.16|498.78|492.18|499.15|492.55|498.4|491.8|295
1699407600000|2023-11-08 01:40:00|498.77|492.17|497.65|491.05|498.82|492.22|497.45|490.85|329
1699407900000|2023-11-08 01:45:00|497.64|491.04|496.93|490.33|497.64|491.04|496.8|490.2|260
1699408200000|2023-11-08 01:50:00|496.92|490.32|496.91|490.31|497.71|491.11|496.89|490.29|218
1699408500000|2023-11-08 01:55:00|496.92|490.32|496.8|490.2|497.35|490.75|496.41|489.81|162
1699408800000|2023-11-08 02:00:00|496.79|490.19|497.49|490.89|497.49|490.89|496.38|489.78|195
1699409100000|2023-11-08 02:05:00|497.48|490.88|496.99|490.39|497.57|490.97|496.83|490.23|160
1699409400000|2023-11-08 02:10:00|497.07|490.47|497.07|490.47|497.42|490.82|496.98|490.38|157
1699409700000|2023-11-08 02:15:00|497.08|490.48|495.48|488.88|497.2|490.6|495.48|488.88|270
1699410000000|2023-11-08 02:20:00|495.58|488.98|494.55|487.95|495.58|488.98|494.05|487.45|283
1699410300000|2023-11-08 02:25:00|494.54|487.94|494.98|488.38|495.84|489.24|494.47|487.87|324
1699410600000|2023-11-08 02:30:00|494.95|488.35|495.01|488.41|495.01|488.41|493.86|487.26|322
1699410900000|2023-11-08 02:35:00|495|488.4|493.02|486.42|495|488.4|492.76|486.16|257
1699411200000|2023-11-08 02:40:00|493.01|486.41|493.07|486.47|493.25|486.65|491.79|485.19|262
1699411500000|2023-11-08 02:45:00|493.1|486.5|492.74|486.14|493.35|486.75|492.32|485.72|270
1699411800000|2023-11-08 02:50:00|492.75|486.15|492.27|485.67|492.75|486.15|492.01|485.41|221
1699412100000|2023-11-08 02:55:00|492.28|485.68|492.01|485.41|492.4|485.8|491.61|485.01|171
1699412400000|2023-11-08 03:00:00|491.93|485.33|491.52|484.92|492.8|486.2|491.46|484.86|248
1699412700000|2023-11-08 03:05:00|491.51|484.91|490.85|484.25|491.51|484.91|490.33|483.73|292
1699413000000|2023-11-08 03:10:00|490.87|484.27|490.84|484.24|490.92|484.32|489.75|483.15|319
1699413300000|2023-11-08 03:15:00|490.85|484.25|491.19|484.59|492|485.4|490.75|484.15|219
1699413600000|2023-11-08 03:20:00|491.18|484.58|490.75|484.15|491.83|485.23|490.69|484.09|246
1699413900000|2023-11-08 03:25:00|490.74|484.14|491.47|484.87|491.47|484.87|490.49|483.89|234
1699414200000|2023-11-08 03:30:00|491.39|484.79|491.36|484.76|491.51|484.91|490.56|483.96|368
1699414500000|2023-11-08 03:35:00|491.46|484.86|491.82|485.22|492.2|485.6|491.46|484.86|213
1699414800000|2023-11-08 03:40:00|491.81|485.21|491.76|485.16|491.96|485.36|490.75|484.15|307
1699415100000|2023-11-08 03:45:00|491.73|485.13|491.12|484.52|491.97|485.37|491.12|484.52|355
1699415400000|2023-11-08 03:50:00|491.1|484.5|490.72|484.12|491.1|484.5|490.03|483.43|337
1699415700000|2023-11-08 03:55:00|490.73|484.13|491.5|484.9|491.5|484.9|490.45|483.85|203
1699416000000|2023-11-08 04:00:00|491.42|484.82|492.09|485.49|492.29|485.69|491.07|484.47|246
1699416300000|2023-11-08 04:05:00|492.08|485.48|492.5|485.9|492.88|486.28|491.94|485.34|260
1699416600000|2023-11-08 04:10:00|492.49|485.89|491.78|485.18|492.49|485.89|491.78|485.18|270
1699416900000|2023-11-08 04:15:00|491.77|485.17|490.99|484.39|491.86|485.26|490.48|483.88|286
1699417200000|2023-11-08 04:20:00|491|484.4|491.88|485.28|491.96|485.36|490.97|484.37|161
1699417500000|2023-11-08 04:25:00|491.85|485.25|492.34|485.74|492.57|485.97|491.82|485.22|149
1699417800000|2023-11-08 04:30:00|492.35|485.75|492.48|485.88|492.79|486.19|492.14|485.54|213
1699418100000|2023-11-08 04:35:00|492.44|485.84|492.83|486.23|493.02|486.42|492.44|485.84|219
1699418400000|2023-11-08 04:40:00|492.82|486.22|492.93|486.33|493.11|486.51|492.72|486.12|193
1699418700000|2023-11-08 04:45:00|492.95|486.35|492.68|486.08|493.15|486.55|492.61|486.01|260
1699419000000|2023-11-08 04:50:00|492.67|486.07|492.8|486.2|493|486.4|492.13|485.53|336
1699419300000|2023-11-08 04:55:00|492.71|486.11|493.15|486.55|493.15|486.55|492.64|486.04|304
1699419600000|2023-11-08 05:00:00|493.44|486.84|493.02|486.42|494.16|487.56|492.89|486.29|367
1699419900000|2023-11-08 05:05:00|493.04|486.44|492.27|485.67|493.04|486.44|491.95|485.35|366
1699420200000|2023-11-08 05:10:00|492.37|485.77|493.04|486.44|493.06|486.46|492.36|485.76|223
1699420500000|2023-11-08 05:15:00|493.05|486.45|492.04|485.44|493.48|486.88|491.56|484.96|352
1699420800000|2023-11-08 05:20:00|491.98|485.38|492.21|485.61|492.43|485.83|491.05|484.45|358
1699421100000|2023-11-08 05:25:00|492.22|485.62|493.14|486.54|493.15|486.55|491.94|485.34|278
1699421400000|2023-11-08 05:30:00|493.15|486.55|492.06|485.46|493.38|486.78|491.69|485.09|343
1699421700000|2023-11-08 05:35:00|491.96|485.36|492.28|485.68|492.34|485.74|491.51|484.91|239
1699422000000|2023-11-08 05:40:00|492.22|485.62|493.29|486.69|493.42|486.82|492.16|485.56|242
1699422300000|2023-11-08 05:45:00|493.3|486.7|492.19|485.59|493.6|487|492.18|485.58|232
1699422600000|2023-11-08 05:50:00|492.1|485.5|492.23|485.63|493.01|486.41|491.96|485.36|286
1699422900000|2023-11-08 05:55:00|492.2|485.6|492.55|485.95|492.79|486.19|491.89|485.29|226
1699423200000|2023-11-08 06:00:00|492.56|485.96|491.69|485.09|492.79|486.19|491.56|484.96|302
1699423500000|2023-11-08 06:05:00|491.7|485.1|491.22|484.62|491.86|485.26|490.94|484.34|323
1699423800000|2023-11-08 06:10:00|491.18|484.58|490.92|484.32|491.54|484.94|490.88|484.28|287
1699424100000|2023-11-08 06:15:00|490.91|484.31|490.57|483.97|491.77|485.17|490.46|483.86|440
1699424400000|2023-11-08 06:20:00|490.55|483.95|492.52|485.92|492.56|485.96|490.55|483.95|472
1699424700000|2023-11-08 06:25:00|492.47|485.87|492.66|486.06|492.75|486.15|492.26|485.66|375
1699425000000|2023-11-08 06:30:00|492.63|486.03|493.88|487.28|493.96|487.36|492.59|485.99|493
1699425300000|2023-11-08 06:35:00|493.84|487.24|493.76|487.16|494.21|487.61|493.64|487.04|187
1699425600000|2023-11-08 06:40:00|493.77|487.17|494.54|487.94|494.55|487.95|493.77|487.17|215
1699425900000|2023-11-08 06:45:00|494.55|487.95|495|488.4|495.23|488.63|494.51|487.91|151
1699426200000|2023-11-08 06:50:00|495.01|488.41|495.45|488.85|495.6|489|494.84|488.24|239
1699426500000|2023-11-08 06:55:00|495.46|488.86|495.48|488.88|495.78|489.18|495.17|488.57|275
1699426800000|2023-11-08 07:00:00|495.49|488.89|495.01|488.41|495.73|489.13|494.78|488.18|353
1699427100000|2023-11-08 07:05:00|495.02|488.42|495.19|488.59|495.35|488.75|494.44|487.84|364
1699427400000|2023-11-08 07:10:00|495.18|488.58|494.88|488.28|495.26|488.66|494.7|488.1|249
1699427700000|2023-11-08 07:15:00|494.89|488.29|494.43|487.83|495.48|488.88|494.34|487.74|239
1699428000000|2023-11-08 07:20:00|494.44|487.84|495.5|488.9|495.57|488.97|494.39|487.79|305
1699428300000|2023-11-08 07:25:00|495.52|488.92|496.67|490.07|496.67|490.07|495.48|488.88|325
1699428600000|2023-11-08 07:30:00|496.68|490.08|496.32|489.72|496.93|490.33|496.1|489.5|442
1699428900000|2023-11-08 07:35:00|496.31|489.71|496.27|489.67|496.78|490.18|495.68|489.08|379
1699429200000|2023-11-08 07:40:00|496.28|489.68|496.15|489.55|497.02|490.42|495.97|489.37|338
1699429500000|2023-11-08 07:45:00|496.16|489.56|495.41|488.81|496.58|489.98|495.21|488.61|332
1699429800000|2023-11-08 07:50:00|495.4|488.8|494.74|488.14|495.5|488.9|494.66|488.06|346
1699430100000|2023-11-08 07:55:00|494.72|488.12|494.31|487.71|494.72|488.12|493.9|487.3|375
1699430400000|2023-11-08 08:00:00|494.25|487.65|493.7|487.1|494.86|488.26|493.59|486.99|413
1699430700000|2023-11-08 08:05:00|493.71|487.11|494.82|488.22|494.9|488.3|492.84|486.24|459
1699431000000|2023-11-08 08:10:00|494.84|488.24|495.58|488.98|495.65|489.05|494.62|488.02|436
1699431300000|2023-11-08 08:15:00|495.59|488.99|495.57|488.97|496|489.4|495.25|488.65|398
1699431600000|2023-11-08 08:20:00|495.56|488.96|496.03|489.43|496.24|489.64|495.46|488.86|379
1699431900000|2023-11-08 08:25:00|496.05|489.45|494.21|487.61|496.1|489.5|493.98|487.38|320
1699432200000|2023-11-08 08:30:00|494.22|487.62|495.8|489.2|495.81|489.21|493.79|487.19|304
1699432500000|2023-11-08 08:35:00|495.77|489.17|496.58|489.98|496.67|490.07|495.69|489.09|376
1699432800000|2023-11-08 08:40:00|496.57|489.97|496.1|489.5|496.7|490.1|495.84|489.24|279
1699433100000|2023-11-08 08:45:00|496.14|489.54|496.35|489.75|496.61|490.01|495.94|489.34|315
1699433400000|2023-11-08 08:50:00|496.36|489.76|495.34|488.74|496.54|489.94|494.98|488.38|431
1699433700000|2023-11-08 08:55:00|495.35|488.75|495.92|489.32|496|489.4|495.17|488.57|408
1699434000000|2023-11-08 09:00:00|495.91|489.31|496.19|489.59|496.61|490.01|495.29|488.69|274
1699434300000|2023-11-08 09:05:00|496.2|489.6|496.48|489.88|496.99|490.39|496.19|489.59|246
1699434600000|2023-11-08 09:10:00|496.47|489.87|497.89|491.29|497.96|491.36|496.38|489.78|208
1699434900000|2023-11-08 09:15:00|497.88|491.28|496.98|490.38|497.88|491.28|496.83|490.23|295
1699435200000|2023-11-08 09:20:00|496.99|490.39|498.09|491.49|498.09|491.49|496.5|489.9|297
1699435500000|2023-11-08 09:25:00|497.98|491.38|497.41|490.81|497.99|491.39|496.62|490.02|246
1699435800000|2023-11-08 09:30:00|497.4|490.8|496.66|490.06|497.88|491.28|496.58|489.98|307
1699436100000|2023-11-08 09:35:00|496.65|490.05|496.61|490.01|497.4|490.8|496.61|490.01|347
1699436400000|2023-11-08 09:40:00|496.58|489.98|496.79|490.19|497.22|490.62|496.5|489.9|292
1699436700000|2023-11-08 09:45:00|496.78|490.18|495.85|489.25|496.78|490.18|495.7|489.1|259
1699437000000|2023-11-08 09:50:00|495.84|489.24|496.52|489.92|496.97|490.37|495.81|489.21|336
1699437300000|2023-11-08 09:55:00|496.51|489.91|496.89|490.29|497.39|490.79|496.49|489.89|243
1699437600000|2023-11-08 10:00:00|496.88|490.28|497.26|490.66|497.3|490.7|496.54|489.94|341
1699437900000|2023-11-08 10:05:00|497.25|490.65|497.98|491.38|497.98|491.38|497.22|490.62|207
1699438200000|2023-11-08 10:10:00|497.97|491.37|499.68|493.08|499.74|493.14|497.97|491.37|329
1699438500000|2023-11-08 10:15:00|499.65|493.05|499.2|492.6|499.8|493.2|498.55|491.95|439
1699438800000|2023-11-08 10:20:00|499.19|492.59|498.74|492.14|499.19|492.59|498.44|491.84|340
1699439100000|2023-11-08 10:25:00|498.8|492.2|498.49|491.89|499.01|492.41|498.47|491.87|233
1699439400000|2023-11-08 10:30:00|498.5|491.9|497.63|491.03|498.76|492.16|497.15|490.55|462
1699439700000|2023-11-08 10:35:00|497.61|491.01|497.5|490.9|497.84|491.24|497.21|490.61|319
1699440000000|2023-11-08 10:40:00|497.45|490.85|499|492.4|499.34|492.74|497.45|490.85|312
1699440300000|2023-11-08 10:45:00|498.99|492.39|498.7|492.1|499.05|492.45|498.28|491.68|238
1699440600000|2023-11-08 10:50:00|498.72|492.12|499.35|492.75|499.43|492.83|497.76|491.16|359
1699440900000|2023-11-08 10:55:00|499.36|492.76|499.37|492.77|499.64|493.04|499.11|492.51|317
1699441200000|2023-11-08 11:00:00|499.33|492.73|498.85|492.25|499.56|492.96|498.8|492.2|273
1699441500000|2023-11-08 11:05:00|498.82|492.22|498.53|491.93|499.12|492.52|498.51|491.91|238
1699441800000|2023-11-08 11:10:00|498.54|491.94|497.46|490.86|498.66|492.06|497.45|490.85|220
1699442100000|2023-11-08 11:15:00|497.45|490.85|498.3|491.7|498.43|491.83|497.35|490.75|302
1699442400000|2023-11-08 11:20:00|498.29|491.69|497.8|491.2|498.5|491.9|497.43|490.83|236
1699442700000|2023-11-08 11:25:00|497.81|491.21|498.16|491.56|498.23|491.63|497.58|490.98|184
1699443000000|2023-11-08 11:30:00|498.13|491.53|498.77|492.17|498.83|492.23|497.75|491.15|334
1699443300000|2023-11-08 11:35:00|498.8|492.2|498.06|491.46|498.84|492.24|498.06|491.46|310
1699443600000|2023-11-08 11:40:00|498.05|491.45|497.63|491.03|498.54|491.94|497.54|490.94|433
1699443900000|2023-11-08 11:45:00|497.55|490.95|497.58|490.98|497.83|491.23|496.76|490.16|300
1699444200000|2023-11-08 11:50:00|497.54|490.94|497.43|490.83|497.6|491|497.35|490.75|143
1699444500000|2023-11-08 11:55:00|497.42|490.82|497.19|490.59|497.49|490.89|497.17|490.57|101
1699444800000|2023-11-08 12:00:00|497.2|490.6|497.68|491.08|498.02|491.42|497.2|490.6|238
1699445100000|2023-11-08 12:05:00|497.67|491.07|497.11|490.51|497.78|491.18|496.73|490.13|343
1699445400000|2023-11-08 12:10:00|497.1|490.5|498.41|491.81|498.42|491.82|497.09|490.49|239
1699445700000|2023-11-08 12:15:00|498.42|491.82|499.27|492.67|499.31|492.71|498.25|491.65|221
1699446000000|2023-11-08 12:20:00|499.26|492.66|497.98|491.38|499.29|492.69|497.93|491.33|341
1699446300000|2023-11-08 12:25:00|497.99|491.39|498.14|491.54|498.52|491.92|497.43|490.83|376
1699446600000|2023-11-08 12:30:00|498.13|491.53|497.13|490.53|498.13|491.53|497.04|490.44|347
1699446900000|2023-11-08 12:35:00|497.14|490.54|496.98|490.38|497.79|491.19|496.91|490.31|324
1699447200000|2023-11-08 12:40:00|496.97|490.37|507.29|500.69|508.88|502.28|496.65|490.05|339
1699447500000|2023-11-08 12:45:00|507.28|500.68|505.76|499.16|513.1|506.5|505.31|498.71|787
1699447800000|2023-11-08 12:50:00|505.78|499.18|506.36|499.76|508.14|501.54|505.35|498.75|688
1699448100000|2023-11-08 12:55:00|506.35|499.75|505.04|498.44|507.27|500.67|502.26|495.66|611
1699448400000|2023-11-08 13:00:00|505.03|498.43|506.47|499.87|506.47|499.87|505.01|498.41|540
1699448700000|2023-11-08 13:05:00|506.46|499.86|506.74|500.14|506.74|500.14|504.95|498.35|503
1699449000000|2023-11-08 13:10:00|506.75|500.15|506.9|500.3|507.17|500.57|505.05|498.45|508
1699449300000|2023-11-08 13:15:00|506.91|500.31|503.88|497.28|506.93|500.33|503.19|496.59|558
1699449600000|2023-11-08 13:20:00|503.89|497.29|502.02|495.42|503.89|497.29|501.32|494.72|531
1699449900000|2023-11-08 13:25:00|502.01|495.41|503.82|497.22|504.11|497.51|501.47|494.87|459
1699450200000|2023-11-08 13:30:00|503.81|497.21|503.91|497.31|504.2|497.6|503.15|496.55|423
1699450500000|2023-11-08 13:35:00|503.92|497.32|503.3|496.7|504.03|497.43|501.64|495.04|409
1699450800000|2023-11-08 13:40:00|503.17|496.57|503.14|496.54|503.64|497.04|502.1|495.5|331
1699451100000|2023-11-08 13:45:00|503.13|496.53|503.3|496.7|503.96|497.36|502.94|496.34|375
1699451400000|2023-11-08 13:50:00|503.33|496.73|505.06|498.46|505.19|498.59|503.18|496.58|494
1699451700000|2023-11-08 13:55:00|505.05|498.45|505.75|499.15|505.95|499.35|504.6|498|490
1699452000000|2023-11-08 14:00:00|505.81|499.21|505.7|499.1|506.46|499.86|505.16|498.56|442
1699452300000|2023-11-08 14:05:00|505.71|499.11|507.31|500.71|507.31|500.71|505.71|499.11|299
1699452600000|2023-11-08 14:10:00|506.24|499.64|504.26|497.66|506.24|499.64|502.05|495.45|644
1699452900000|2023-11-08 14:15:00|504.27|497.67|504.32|497.72|504.82|498.22|503.08|496.48|611
1699453200000|2023-11-08 14:20:00|504.33|497.73|503.97|497.37|504.35|497.75|502.79|496.19|570
1699453500000|2023-11-08 14:25:00|503.98|497.38|504.26|497.66|505.05|498.45|503.72|497.12|485
1699453800000|2023-11-08 14:30:00|504.37|497.77|503.84|497.24|505.12|498.52|503.77|497.17|474
1699454100000|2023-11-08 14:35:00|503.83|497.23|503.17|496.57|504.03|497.43|502.65|496.05|515
1699454400000|2023-11-08 14:40:00|503.21|496.61|502.27|495.67|503.31|496.71|500.93|494.33|629
1699454700000|2023-11-08 14:45:00|502.26|495.66|501.4|494.8|502.27|495.67|500.72|494.12|624
1699455000000|2023-11-08 14:50:00|501.41|494.81|502.7|496.1|502.71|496.11|500.71|494.11|492
1699455300000|2023-11-08 14:55:00|502.73|496.13|502.02|495.42|502.82|496.22|501.79|495.19|413
1699455600000|2023-11-08 15:00:00|501.91|495.31|500.4|493.8|503.15|496.55|500.4|493.8|488
1699455900000|2023-11-08 15:05:00|500.35|493.75|499.97|493.37|500.98|494.38|498.75|492.15|583
1699456200000|2023-11-08 15:10:00|499.93|493.33|499.35|492.75|499.96|493.36|496.8|490.2|596
1699456500000|2023-11-08 15:15:00|499.36|492.76|499.45|492.85|500.37|493.77|499.21|492.61|434
1699456800000|2023-11-08 15:20:00|499.44|492.84|496.17|489.57|499.46|492.86|495.13|488.53|539
1699457100000|2023-11-08 15:25:00|496.34|489.74|496.58|489.98|497.52|490.92|495.91|489.31|524
1699457400000|2023-11-08 15:30:00|496.59|489.99|495.76|489.16|497.71|491.11|495.67|489.07|493
1699457700000|2023-11-08 15:35:00|495.74|489.14|496.2|489.6|496.87|490.27|495.19|488.59|392
1699458000000|2023-11-08 15:40:00|496.19|489.59|496.7|490.1|496.85|490.25|495.89|489.29|324
1699458300000|2023-11-08 15:45:00|496.79|490.19|497.79|491.19|497.82|491.22|496.6|490|405
1699458600000|2023-11-08 15:50:00|497.78|491.18|497.85|491.25|498.46|491.86|496.72|490.12|411
1699458900000|2023-11-08 15:55:00|497.87|491.27|498.08|491.48|498.64|492.04|497.82|491.22|373
1699459200000|2023-11-08 16:00:00|498.11|491.51|498.32|491.72|498.48|491.88|497.71|491.11|336
1699459500000|2023-11-08 16:05:00|498.31|491.71|497.66|491.06|498.45|491.85|497.01|490.41|358
1699459800000|2023-11-08 16:10:00|497.65|491.05|497.31|490.71|498.19|491.59|497.11|490.51|360
1699460100000|2023-11-08 16:15:00|497.37|490.77|498.29|491.69|498.45|491.85|497.03|490.43|347
1699460400000|2023-11-08 16:20:00|498.3|491.7|497.95|491.35|499.22|492.62|497.75|491.15|388
1699460700000|2023-11-08 16:25:00|497.99|491.39|499.21|492.61|499.21|492.61|497.88|491.28|339
1699461000000|2023-11-08 16:30:00|499.22|492.62|499.84|493.24|499.9|493.3|498.88|492.28|378
1699461300000|2023-11-08 16:35:00|499.85|493.25|500.71|494.11|501.06|494.46|499.8|493.2|515
1699461600000|2023-11-08 16:40:00|500.74|494.14|501.57|494.97|502.12|495.52|500.56|493.96|417
1699461900000|2023-11-08 16:45:00|501.61|495.01|502.15|495.55|502.27|495.67|501.33|494.73|387
1699462200000|2023-11-08 16:50:00|502.2|495.6|503.14|496.54|503.14|496.54|501.83|495.23|514
1699462500000|2023-11-08 16:55:00|503.13|496.53|503.39|496.79|503.64|497.04|502.89|496.29|470
1699462800000|2023-11-08 17:00:00|503.35|496.75|502.73|496.13|503.7|497.1|502.24|495.64|372
1699463100000|2023-11-08 17:05:00|502.74|496.14|503.01|496.41|503.7|497.1|502.54|495.94|430
1699463400000|2023-11-08 17:10:00|503.02|496.42|503.44|496.84|503.75|497.15|502.95|496.35|367
1699463700000|2023-11-08 17:15:00|503.45|496.85|503.98|497.38|504.08|497.48|503.36|496.76|319
1699464000000|2023-11-08 17:20:00|503.99|497.39|504.7|498.1|504.71|498.11|503.65|497.05|319
1699464300000|2023-11-08 17:25:00|504.71|498.11|503.36|496.76|504.76|498.16|503.36|496.76|285
1699464600000|2023-11-08 17:30:00|503.34|496.74|502.62|496.02|504.12|497.52|502.62|496.02|351
1699464900000|2023-11-08 17:35:00|502.61|496.01|501.74|495.14|502.61|496.01|501.14|494.54|470
1699465200000|2023-11-08 17:40:00|501.75|495.15|501.73|495.13|501.97|495.37|501.01|494.41|321
1699465500000|2023-11-08 17:45:00|501.74|495.14|502.96|496.36|503.11|496.51|501.73|495.13|335
1699465800000|2023-11-08 17:50:00|502.94|496.34|503.01|496.41|503.61|497.01|502.9|496.3|449
1699466100000|2023-11-08 17:55:00|503.08|496.48|503.31|496.71|503.74|497.14|502.88|496.28|346
1699466400000|2023-11-08 18:00:00|503.32|496.72|503.18|496.58|503.4|496.8|502.1|495.5|324
1699466700000|2023-11-08 18:05:00|503.22|496.62|505.55|498.95|505.56|498.96|503.15|496.55|401
1699467000000|2023-11-08 18:10:00|505.54|498.94|505.2|498.6|505.96|499.36|505.03|498.43|372
1699467300000|2023-11-08 18:15:00|505.19|498.59|504.12|497.52|505.55|498.95|504.02|497.42|362
1699467600000|2023-11-08 18:20:00|504.14|497.54|503.86|497.26|504.67|498.07|503.65|497.05|299
1699467900000|2023-11-08 18:25:00|503.87|497.27|503.24|496.64|504.15|497.55|502.8|496.2|371
1699468200000|2023-11-08 18:30:00|503.21|496.61|504.09|497.49|504.25|497.65|503.04|496.44|433
1699468500000|2023-11-08 18:35:00|504.1|497.5|504.94|498.34|505.17|498.57|503.76|497.16|359
1699468800000|2023-11-08 18:40:00|504.93|498.33|504.79|498.19|505.38|498.78|504.62|498.02|246
1699469100000|2023-11-08 18:45:00|504.77|498.17|506.38|499.78|506.39|499.79|504.26|497.66|376
1699469400000|2023-11-08 18:50:00|506.24|499.64|507.24|500.64|507.3|500.7|506.16|499.56|457
1699469700000|2023-11-08 18:55:00|507.23|500.63|506.49|499.89|507.25|500.65|506.1|499.5|345
1699470000000|2023-11-08 19:00:00|506.53|499.93|506.04|499.44|506.84|500.24|505.64|499.04|383
1699470300000|2023-11-08 19:05:00|506.22|499.62|507.42|500.82|508.35|501.75|506.14|499.54|497
1699470600000|2023-11-08 19:10:00|507.38|500.78|507.25|500.65|507.48|500.88|505.94|499.34|514
1699470900000|2023-11-08 19:15:00|507.23|500.63|506.84|500.24|508.26|501.66|506.55|499.95|520
1699471200000|2023-11-08 19:20:00|506.83|500.23|506.27|499.67|507.36|500.76|505.5|498.9|494
1699471500000|2023-11-08 19:25:00|506.28|499.68|504.19|497.59|506.42|499.82|504.19|497.59|464
1699471800000|2023-11-08 19:30:00|504.2|497.6|506.23|499.63|506.25|499.65|504.2|497.6|494
1699472100000|2023-11-08 19:35:00|506.21|499.61|508.12|501.52|508.3|501.7|506.21|499.61|479
1699472400000|2023-11-08 19:40:00|508.11|501.51|507.8|501.2|508.57|501.97|507.72|501.12|527
1699472700000|2023-11-08 19:45:00|507.81|501.21|508.12|501.52|508.92|502.32|507.48|500.88|489
1699473000000|2023-11-08 19:50:00|508.11|501.51|507.28|500.68|508.12|501.52|506.91|500.31|545
1699473300000|2023-11-08 19:55:00|507.27|500.67|508.54|501.94|508.59|501.99|507.27|500.67|422
1699473600000|2023-11-08 20:00:00|508.57|501.97|507.51|500.91|508.77|502.17|507.06|500.46|364
1699473900000|2023-11-08 20:05:00|507.53|500.93|507.24|500.64|508.07|501.47|507.1|500.5|384
1699474200000|2023-11-08 20:10:00|507.17|500.57|506.7|500.1|507.29|500.69|506.5|499.9|281
1699474500000|2023-11-08 20:15:00|506.62|500.02|507.45|500.85|507.48|500.88|506.31|499.71|342
1699474800000|2023-11-08 20:20:00|507.48|500.88|509.33|502.73|509.44|502.84|507.2|500.6|423
1699475100000|2023-11-08 20:25:00|509.3|502.7|507.72|501.12|509.41|502.81|507.37|500.77|368
1699475400000|2023-11-08 20:30:00|507.79|501.19|506.76|500.16|508.43|501.83|506.75|500.15|332
1699475700000|2023-11-08 20:35:00|506.77|500.17|506.11|499.51|506.98|500.38|505.16|498.56|379
1699476000000|2023-11-08 20:40:00|506.18|499.58|507.43|500.83|507.59|500.99|506.18|499.58|384
1699476300000|2023-11-08 20:45:00|507.42|500.82|507.76|501.16|507.81|501.21|506.76|500.16|383
1699476600000|2023-11-08 20:50:00|507.77|501.17|507.89|501.29|507.89|501.29|507.28|500.68|222
1699476900000|2023-11-08 20:55:00|507.88|501.28|507.92|501.32|508|501.4|507.3|500.7|221
1699477200000|2023-11-08 21:00:00|507.95|501.35|508.99|502.39|509.8|503.2|506.96|500.36|433
1699477500000|2023-11-08 21:05:00|508.81|502.21|508.31|501.71|509.06|502.46|508|501.4|449
1699477800000|2023-11-08 21:10:00|508.29|501.69|507.09|500.49|508.67|502.07|506.88|500.28|448
1699478100000|2023-11-08 21:15:00|507.08|500.48|505.08|498.48|507.14|500.54|505.02|498.42|430
1699478400000|2023-11-08 21:20:00|505.09|498.49|504.96|498.36|505.58|498.98|504.51|497.91|454
1699478700000|2023-11-08 21:25:00|504.95|498.35|504.23|497.63|504.95|498.35|503.37|496.77|526
1699479000000|2023-11-08 21:30:00|504.23|497.63|505.16|498.56|505.33|498.73|503.31|496.71|472
1699479300000|2023-11-08 21:35:00|505.17|498.57|504.91|498.31|505.29|498.69|503.99|497.39|497
1699479600000|2023-11-08 21:40:00|504.96|498.36|504.32|497.72|504.96|498.36|503.45|496.85|531
1699479900000|2023-11-08 21:45:00|504.36|497.76|506.27|499.67|506.27|499.67|504.27|497.67|395
1699480200000|2023-11-08 21:50:00|506.15|499.55|506.82|500.22|507.26|500.66|505.75|499.15|383
1699480500000|2023-11-08 21:55:00|506.83|500.23|506.84|500.24|507.3|500.7|506.51|499.91|407
1699480800000|2023-11-08 22:00:00|506.83|500.23|508.44|501.84|508.96|502.36|506.83|500.23|501
1699481100000|2023-11-08 22:05:00|508.45|501.85|507.6|501|508.74|502.14|507|500.4|500
1699481400000|2023-11-08 22:10:00|507.64|501.04|508.04|501.44|508.56|501.96|507.59|500.99|439
1699481700000|2023-11-08 22:15:00|508.05|501.45|509.99|503.39|509.99|503.39|508.05|501.45|421
1699482000000|2023-11-08 22:20:00|510|503.4|509.27|502.67|510.71|504.11|508.48|501.88|524
1699482300000|2023-11-08 22:25:00|509.24|502.64|508.76|502.16|509.36|502.76|508.3|501.7|407
1699482600000|2023-11-08 22:30:00|508.77|502.17|509.09|502.49|509.49|502.89|508.6|502|331
1699482900000|2023-11-08 22:35:00|509.1|502.5|509.58|502.98|509.76|503.16|508.52|501.92|284
1699483200000|2023-11-08 22:40:00|509.5|502.9|510.41|503.81|510.45|503.85|509.5|502.9|242
1699483500000|2023-11-08 22:45:00|510.36|503.76|511.97|505.37|512.11|505.51|510.32|503.72|313
1699483800000|2023-11-08 22:50:00|511.99|505.39|511.19|504.59|512.06|505.46|511.19|504.59|349
1699484100000|2023-11-08 22:55:00|511.2|504.6|510.29|503.69|511.35|504.75|509.95|503.35|388
1699484400000|2023-11-08 23:00:00|510.28|503.68|510.29|503.69|510.94|504.34|509.86|503.26|368
1699484700000|2023-11-08 23:05:00|510.26|503.66|509.22|502.62|510.36|503.76|509.13|502.53|385
1699485000000|2023-11-08 23:10:00|509.21|502.61|509.33|502.73|509.88|503.28|509.14|502.54|403
1699485300000|2023-11-08 23:15:00|509.32|502.72|509.92|503.32|509.93|503.33|509.16|502.56|378
1699485600000|2023-11-08 23:20:00|509.82|503.22|510.43|503.83|510.55|503.95|509.66|503.06|286
1699485900000|2023-11-08 23:25:00|510.42|503.82|511.21|504.61|511.44|504.84|510.42|503.82|266
1699486200000|2023-11-08 23:30:00|511.22|504.62|509.92|503.32|511.26|504.66|509.64|503.04|315
1699486500000|2023-11-08 23:35:00|509.89|503.29|510.5|503.9|511.15|504.55|509.89|503.29|378
1699486800000|2023-11-08 23:40:00|510.51|503.91|509.85|503.25|510.82|504.22|509.52|502.92|416
1699487100000|2023-11-08 23:45:00|509.87|503.27|509.48|502.88|511.32|504.72|509.19|502.59|551
1699487400000|2023-11-08 23:50:00|509.49|502.89|509.1|502.5|510.54|503.94|508.95|502.35|485
1699487700000|2023-11-08 23:55:00|509.12|502.52|506.73|500.13|509.47|502.87|506.56|499.96|532
1699488000000|2023-11-09 00:00:00|506.72|500.12|506.73|500.13|508.18|501.58|506.09|499.49|551
1699488300000|2023-11-09 00:05:00|506.72|500.12|505.41|498.81|507.29|500.69|505.38|498.78|609
1699488600000|2023-11-09 00:10:00|505.4|498.8|506.94|500.34|507.1|500.5|504.83|498.23|501
1699488900000|2023-11-09 00:15:00|506.93|500.33|507.17|500.57|507.69|501.09|506.3|499.7|525
1699489200000|2023-11-09 00:20:00|507.18|500.58|507.48|500.88|508.51|501.91|507.16|500.56|485
1699489500000|2023-11-09 00:25:00|507.49|500.89|507.93|501.33|508.63|502.03|507.31|500.71|392
1699489800000|2023-11-09 00:30:00|507.89|501.29|509.46|502.86|509.66|503.06|507.43|500.83|436
1699490100000|2023-11-09 00:35:00|509.45|502.85|509.39|502.79|509.53|502.93|507.55|500.95|508
1699490400000|2023-11-09 00:40:00|509.36|502.76|510.59|503.99|510.59|503.99|509.12|502.52|404
1699490700000|2023-11-09 00:45:00|510.58|503.98|510.26|503.66|511.26|504.66|509.89|503.29|472
1699491000000|2023-11-09 00:50:00|510.25|503.65|510.08|503.48|510.43|503.83|509.52|502.92|458
1699491300000|2023-11-09 00:55:00|510.07|503.47|510.3|503.7|510.82|504.22|509.99|503.39|339
1699491600000|2023-11-09 01:00:00|510.31|503.71|509.62|503.02|510.79|504.19|509.37|502.77|411
1699491900000|2023-11-09 01:05:00|509.61|503.01|509.08|502.48|509.85|503.25|508.63|502.03|327
1699492200000|2023-11-09 01:10:00|509.25|502.65|509.49|502.89|509.67|503.07|508.8|502.2|425
1699492500000|2023-11-09 01:15:00|509.48|502.88|509.42|502.82|509.63|503.03|508.71|502.11|306
1699492800000|2023-11-09 01:20:00|509.43|502.83|509.23|502.63|510.28|503.68|509.17|502.57|305
1699493100000|2023-11-09 01:25:00|509.22|502.62|510.73|504.13|511.2|504.6|509.18|502.58|384
1699493400000|2023-11-09 01:30:00|510.61|504.01|511.69|505.09|511.69|505.09|509.95|503.35|322
1699493700000|2023-11-09 01:35:00|511.7|505.1|511.75|505.15|512.11|505.51|511.6|505|350
1699494000000|2023-11-09 01:40:00|511.76|505.16|512.46|505.86|512.51|505.91|511.43|504.83|270
1699494300000|2023-11-09 01:45:00|512.47|505.87|511.88|505.28|512.91|506.31|511.87|505.27|427
1699494600000|2023-11-09 01:50:00|511.82|505.22|511.78|505.18|511.86|505.26|510.4|503.8|368
1699494900000|2023-11-09 01:55:00|511.81|505.21|511.92|505.32|512.21|505.61|511.34|504.74|330
1699495200000|2023-11-09 02:00:00|511.93|505.33|510.88|504.28|512.35|505.75|510.62|504.02|307
1699495500000|2023-11-09 02:05:00|510.74|504.14|512.54|505.94|512.63|506.03|510.74|504.14|316
1699495800000|2023-11-09 02:10:00|512.53|505.93|512.86|506.26|513.04|506.44|512.48|505.88|302
1699496100000|2023-11-09 02:15:00|512.85|506.25|512.22|505.62|513.12|506.52|512.22|505.62|335
1699496400000|2023-11-09 02:20:00|512.21|505.61|513.67|507.07|514|507.4|511.98|505.38|343
1699496700000|2023-11-09 02:25:00|513.66|507.06|515.77|509.17|516.9|510.3|513.19|506.59|504
1699497000000|2023-11-09 02:30:00|515.76|509.16|516.62|510.02|517.08|510.48|514.74|508.14|715
1699497300000|2023-11-09 02:35:00|516.63|510.03|515.44|508.84|517.12|510.52|515.37|508.77|737
1699497600000|2023-11-09 02:40:00|515.43|508.83|515.45|508.85|516.33|509.73|514.88|508.28|750
1699497900000|2023-11-09 02:45:00|515.35|508.75|514.31|507.71|515.94|509.34|513.41|506.81|749
1699498200000|2023-11-09 02:50:00|514.24|507.64|514.21|507.61|514.81|508.21|513.54|506.94|614
1699498500000|2023-11-09 02:55:00|514.22|507.62|515.57|508.97|515.91|509.31|514.21|507.61|474
1699498800000|2023-11-09 03:00:00|515.54|508.94|515.08|508.48|515.92|509.32|514.72|508.12|444
1699499100000|2023-11-09 03:05:00|515.09|508.49|512.95|506.35|515.1|508.5|512.93|506.33|306
1699499400000|2023-11-09 03:10:00|512.96|506.36|512.7|506.1|513.37|506.77|511.87|505.27|454
1699499700000|2023-11-09 03:15:00|512.71|506.11|513.6|507|513.74|507.14|512.12|505.52|391
1699500000000|2023-11-09 03:20:00|513.61|507.01|513.42|506.82|514.18|507.58|513.09|506.49|404
1699500300000|2023-11-09 03:25:00|513.43|506.83|513.6|507|514.56|507.96|513.43|506.83|341
1699500600000|2023-11-09 03:30:00|513.61|507.01|514.3|507.7|514.32|507.72|513.12|506.52|461
1699500900000|2023-11-09 03:35:00|514.26|507.66|514.22|507.62|514.52|507.92|513.77|507.17|352
1699501200000|2023-11-09 03:40:00|514.32|507.72|515.4|508.8|515.62|509.02|514.26|507.66|325
1699501500000|2023-11-09 03:45:00|515.42|508.82|514.16|507.56|515.66|509.06|514.14|507.54|379
1699501800000|2023-11-09 03:50:00|514.22|507.62|513.12|506.52|514.35|507.75|513.12|506.52|272
1699502100000|2023-11-09 03:55:00|513.13|506.53|514.21|507.61|514.44|507.84|513.11|506.51|287
1699502400000|2023-11-09 04:00:00|514.23|507.63|514.6|508|515.25|508.65|514.23|507.63|384
1699502700000|2023-11-09 04:05:00|514.61|508.01|514.95|508.35|515.14|508.54|514.38|507.78|383
1699503000000|2023-11-09 04:10:00|514.97|508.37|515.93|509.33|515.93|509.33|514.66|508.06|353
1699503300000|2023-11-09 04:15:00|515.92|509.32|514.98|508.38|515.94|509.34|514.67|508.07|356
1699503600000|2023-11-09 04:20:00|515|508.4|514.48|507.88|515.39|508.79|514.39|507.79|352
1699503900000|2023-11-09 04:25:00|514.59|507.99|515.68|509.08|516.1|509.5|514.46|507.86|353
1699504200000|2023-11-09 04:30:00|515.69|509.09|515.93|509.33|515.96|509.36|515.41|508.81|324
1699504500000|2023-11-09 04:35:00|515.92|509.32|516.57|509.97|516.57|509.97|515.64|509.04|384
1699504800000|2023-11-09 04:40:00|516.58|509.98|516.07|509.47|517.04|510.44|515.87|509.27|416
1699505100000|2023-11-09 04:45:00|516.06|509.46|516.82|510.22|516.87|510.27|515.3|508.7|423
1699505400000|2023-11-09 04:50:00|516.81|510.21|516.29|509.69|517.11|510.51|516.06|509.46|405
1699505700000|2023-11-09 04:55:00|516.3|509.7|515.92|509.32|516.51|509.91|515.82|509.22|297
1699506000000|2023-11-09 05:00:00|515.84|509.24|515.65|509.05|516.31|509.71|515.48|508.88|229
1699506300000|2023-11-09 05:05:00|515.64|509.04|515.9|509.3|516.43|509.83|515.56|508.96|272
1699506600000|2023-11-09 05:10:00|515.91|509.31|515.81|509.21|516.07|509.47|515.62|509.02|218
1699506900000|2023-11-09 05:15:00|515.8|509.2|515.61|509.01|515.96|509.36|515.61|509.01|115
1699507200000|2023-11-09 05:20:00|515.62|509.02|515.55|508.95|515.74|509.14|515.53|508.93|67
1699507500000|2023-11-09 05:25:00|515.56|508.96|515.31|508.71|515.67|509.07|515.31|508.71|113
1699507800000|2023-11-09 05:30:00|515.44|508.84|515.8|509.2|516.39|509.79|514.89|508.29|212
1699508100000|2023-11-09 05:35:00|515.79|509.19|515.07|508.47|515.84|509.24|514.99|508.39|222
1699508400000|2023-11-09 05:40:00|515.09|508.49|515.73|509.13|515.99|509.39|514.99|508.39|201
1699508700000|2023-11-09 05:45:00|515.72|509.12|515.78|509.18|516.07|509.47|514.9|508.3|265
1699509000000|2023-11-09 05:50:00|515.77|509.17|516.17|509.57|516.19|509.59|515.45|508.85|236
1699509300000|2023-11-09 05:55:00|516.16|509.56|515.92|509.32|516.46|509.86|515.59|508.99|298
1699509600000|2023-11-09 06:00:00|515.91|509.31|516.28|509.68|516.34|509.74|515.79|509.19|225
1699509900000|2023-11-09 06:05:00|516.31|509.71|516.21|509.61|516.42|509.82|515.73|509.13|217
1699510200000|2023-11-09 06:10:00|516.3|509.7|516.01|509.41|516.84|510.24|515.9|509.3|283
1699510500000|2023-11-09 06:15:00|516.04|509.44|516.14|509.54|516.14|509.54|515.72|509.12|201
1699510800000|2023-11-09 06:20:00|516.2|509.6|516.31|509.71|516.89|510.29|515.95|509.35|162
1699511100000|2023-11-09 06:25:00|516.09|509.49|516.12|509.52|516.15|509.55|515.56|508.96|193
1699511400000|2023-11-09 06:30:00|516.05|509.45|516.36|509.76|516.55|509.95|515.59|508.99|284
1699511700000|2023-11-09 06:35:00|516.37|509.77|517.82|511.22|517.82|511.22|516.33|509.73|440
1699512000000|2023-11-09 06:40:00|517.78|511.18|518.33|511.73|518.76|512.16|517.52|510.92|404
1699512300000|2023-11-09 06:45:00|518.34|511.74|517.7|511.1|518.45|511.85|517.31|510.71|413
1699512600000|2023-11-09 06:50:00|517.69|511.09|517.72|511.12|518.29|511.69|517.31|510.71|358
1699512900000|2023-11-09 06:55:00|517.74|511.14|517.95|511.35|518.04|511.44|517.45|510.85|254
1699513200000|2023-11-09 07:00:00|517.96|511.36|516.9|510.3|518.01|511.41|516.79|510.19|266
1699513500000|2023-11-09 07:05:00|516.91|510.31|516.75|510.15|517.74|511.14|516.64|510.04|289
1699513800000|2023-11-09 07:10:00|516.64|510.04|516.31|509.71|517.05|510.45|516.31|509.71|228
1699514100000|2023-11-09 07:15:00|516.37|509.77|517.17|510.57|517.33|510.73|516.25|509.65|216
1699514400000|2023-11-09 07:20:00|517.18|510.58|518.52|511.92|518.92|512.32|517.18|510.58|415
1699514700000|2023-11-09 07:25:00|518.63|512.03|517.85|511.25|518.68|512.08|517.38|510.78|276
1699515000000|2023-11-09 07:30:00|517.86|511.26|515.56|508.96|518.05|511.45|515.3|508.7|353
1699515300000|2023-11-09 07:35:00|515.52|508.92|513.39|506.79|515.73|509.13|513.02|506.42|565
1699515600000|2023-11-09 07:40:00|513.38|506.78|513.4|506.8|513.83|507.23|511.6|505|641
1699515900000|2023-11-09 07:45:00|513.44|506.84|514.19|507.59|514.39|507.79|513.11|506.51|526
1699516200000|2023-11-09 07:50:00|514.2|507.6|513.31|506.71|514.89|508.29|513.19|506.59|512
1699516500000|2023-11-09 07:55:00|513.05|506.45|511.56|504.96|513.11|506.51|511.55|504.95|483
1699516800000|2023-11-09 08:00:00|511.55|504.95|512.91|506.31|513.39|506.79|511.55|504.95|411
1699517100000|2023-11-09 08:05:00|512.92|506.32|513.44|506.84|513.46|506.86|512.77|506.17|300
1699517400000|2023-11-09 08:10:00|513.43|506.83|513.53|506.93|513.83|507.23|513.43|506.83|274
1699517700000|2023-11-09 08:15:00|513.57|506.97|513.11|506.51|513.77|507.17|513|506.4|249
1699518000000|2023-11-09 08:20:00|513.03|506.43|513.64|507.04|513.67|507.07|512.4|505.8|354
1699518300000|2023-11-09 08:25:00|513.53|506.93|514.11|507.51|514.16|507.56|513.38|506.78|218
1699518600000|2023-11-09 08:30:00|514.03|507.43|514.62|508.02|515.03|508.43|514|507.4|334
1699518900000|2023-11-09 08:35:00|514.63|508.03|515.31|508.71|515.31|508.71|514.01|507.41|389
1699519200000|2023-11-09 08:40:00|515.32|508.72|516.17|509.57|516.2|509.6|515.08|508.48|334
1699519500000|2023-11-09 08:45:00|516.24|509.64|516.25|509.65|516.67|510.07|516.02|509.42|315
1699519800000|2023-11-09 08:50:00|516.24|509.64|516.63|510.03|516.73|510.13|516.1|509.5|162
1699520100000|2023-11-09 08:55:00|516.62|510.02|516.05|509.45|516.88|510.28|515.92|509.32|258
1699520400000|2023-11-09 09:00:00|516.18|509.58|516.8|510.2|516.83|510.23|515.63|509.03|313
1699520700000|2023-11-09 09:05:00|516.75|510.15|516.03|509.43|516.8|510.2|515.51|508.91|302
1699521000000|2023-11-09 09:10:00|516.1|509.5|516.14|509.54|516.54|509.94|515.7|509.1|306
1699521300000|2023-11-09 09:15:00|516.13|509.53|516.61|510.01|516.71|510.11|515.82|509.22|302
1699521600000|2023-11-09 09:20:00|516.6|510|515.32|508.72|516.71|510.11|515.32|508.72|365
1699521900000|2023-11-09 09:25:00|515.41|508.81|516.23|509.63|516.37|509.77|515.31|508.71|217
1699522200000|2023-11-09 09:30:00|516.25|509.65|516.52|509.92|516.81|510.21|515.66|509.06|393
1699522500000|2023-11-09 09:35:00|516.51|509.91|517.04|510.44|517.16|510.56|516.41|509.81|376
1699522800000|2023-11-09 09:40:00|517.1|510.5|518.03|511.43|518.07|511.47|516.96|510.36|344
1699523100000|2023-11-09 09:45:00|518.04|511.44|516.6|510|518.16|511.56|516.41|509.81|530
1699523400000|2023-11-09 09:50:00|516.59|509.99|516.47|509.87|516.99|510.39|516.34|509.74|329
1699523700000|2023-11-09 09:55:00|516.46|509.86|517.25|510.65|517.45|510.85|516.34|509.74|459
1699524000000|2023-11-09 10:00:00|517.13|510.53|516.4|509.8|517.37|510.77|515.78|509.18|480
1699524300000|2023-11-09 10:05:00|516.41|509.81|516.35|509.75|516.66|510.06|515.99|509.39|357
1699524600000|2023-11-09 10:10:00|516.36|509.76|518.09|511.49|518.13|511.53|516.3|509.7|412
1699524900000|2023-11-09 10:15:00|518.08|511.48|518.2|511.6|518.51|511.91|517.15|510.55|437
1699525200000|2023-11-09 10:20:00|518.29|511.69|518.52|511.92|519.37|512.77|518.1|511.5|460
1699525500000|2023-11-09 10:25:00|518.54|511.94|517.13|510.53|518.81|512.21|516.81|510.21|469
1699525800000|2023-11-09 10:30:00|517.12|510.52|516.27|509.67|517.15|510.55|515.74|509.14|401
1699526100000|2023-11-09 10:35:00|516.36|509.76|515.85|509.25|517.04|510.44|515.66|509.06|393
1699526400000|2023-11-09 10:40:00|515.84|509.24|516|509.4|516.14|509.54|515.07|508.47|320
1699526700000|2023-11-09 10:45:00|516.01|509.41|515.84|509.24|516.3|509.7|515.79|509.19|312
1699527000000|2023-11-09 10:50:00|515.85|509.25|514.74|508.14|515.97|509.37|514.4|507.8|298
1699527300000|2023-11-09 10:55:00|514.75|508.15|514.48|507.88|514.83|508.23|513.98|507.38|287
1699527600000|2023-11-09 11:00:00|514.53|507.93|513.31|506.71|514.72|508.12|513.22|506.62|372
1699527900000|2023-11-09 11:05:00|513.25|506.65|512.83|506.23|514.48|507.88|512.18|505.58|514
1699528200000|2023-11-09 11:10:00|512.76|506.16|512.7|506.1|513.39|506.79|512.2|505.6|437
1699528500000|2023-11-09 11:15:00|512.69|506.09|510.81|504.21|513.28|506.68|510.8|504.2|462
1699528800000|2023-11-09 11:20:00|510.82|504.22|511.09|504.49|511.44|504.84|509.78|503.18|452
1699529100000|2023-11-09 11:25:00|511.08|504.48|510.54|503.94|511.11|504.51|509.99|503.39|390
1699529400000|2023-11-09 11:30:00|510.55|503.95|510.31|503.71|510.92|504.32|509.64|503.04|421
1699529700000|2023-11-09 11:35:00|510.3|503.7|511.6|505|511.6|505|510.14|503.54|355
1699530000000|2023-11-09 11:40:00|511.59|504.99|512.66|506.06|512.86|506.26|511.46|504.86|335
1699530300000|2023-11-09 11:45:00|512.78|506.18|512.02|505.42|512.88|506.28|511.69|505.09|384
1699530600000|2023-11-09 11:50:00|512.15|505.55|512.98|506.38|513.05|506.45|511.62|505.02|346
1699530900000|2023-11-09 11:55:00|512.99|506.39|513.7|507.1|513.8|507.2|512.74|506.14|335
1699531200000|2023-11-09 12:00:00|513.71|507.11|513.43|506.83|513.72|507.12|513|506.4|427
1699531500000|2023-11-09 12:05:00|513.34|506.74|515.08|508.48|515.25|508.65|513.33|506.73|329
1699531800000|2023-11-09 12:10:00|515.06|508.46|515.7|509.1|515.91|509.31|514.99|508.39|407
1699532100000|2023-11-09 12:15:00|515.51|508.91|515.87|509.27|516.12|509.52|515.34|508.74|360
1699532400000|2023-11-09 12:20:00|515.94|509.34|516.12|509.52|516.17|509.57|515.5|508.9|403
1699532700000|2023-11-09 12:25:00|516.13|509.53|515.53|508.93|516.39|509.79|514.47|507.87|366
1699533000000|2023-11-09 12:30:00|515.54|508.94|513.23|506.63|515.81|509.21|513.16|506.56|493
1699533300000|2023-11-09 12:35:00|513.22|506.62|514.26|507.66|514.33|507.73|512.36|505.76|541
1699533600000|2023-11-09 12:40:00|514.25|507.65|514.04|507.44|514.76|508.16|513.48|506.88|471
1699533900000|2023-11-09 12:45:00|514.03|507.43|514.78|508.18|516.23|509.63|513.96|507.36|569
1699534200000|2023-11-09 12:50:00|514.79|508.19|517.45|510.85|517.46|510.86|514.42|507.82|539
1699534500000|2023-11-09 12:55:00|517.44|510.84|516.77|510.17|518.24|511.64|516.77|510.17|541
1699534800000|2023-11-09 13:00:00|516.75|510.15|516.97|510.37|517.1|510.5|515.58|508.98|519
1699535100000|2023-11-09 13:05:00|516.98|510.38|518.29|511.69|518.57|511.97|516.7|510.1|556
1699535400000|2023-11-09 13:10:00|518.3|511.7|517.76|511.16|518.33|511.73|516.88|510.28|508
1699535700000|2023-11-09 13:15:00|517.8|511.2|516.55|509.95|517.82|511.22|516.25|509.65|520
1699536000000|2023-11-09 13:20:00|516.56|509.96|515.87|509.27|516.6|510|515.41|508.81|490
1699536300000|2023-11-09 13:25:00|515.88|509.28|514.64|508.04|516.24|509.64|514.51|507.91|427
1699536600000|2023-11-09 13:30:00|514.65|508.05|512.38|505.78|514.74|508.14|512.38|505.78|609
1699536900000|2023-11-09 13:35:00|512.35|505.75|511.31|504.71|513.43|506.83|511.08|504.48|549
1699537200000|2023-11-09 13:40:00|511.26|504.66|512.79|506.19|512.87|506.27|511.25|504.65|510
1699537500000|2023-11-09 13:45:00|512.8|506.2|515.62|509.02|515.78|509.18|512.69|506.09|563
1699537800000|2023-11-09 13:50:00|515.73|509.13|515.74|509.14|516.29|509.69|515.21|508.61|545
1699538100000|2023-11-09 13:55:00|515.73|509.13|516.35|509.75|516.63|510.03|515.46|508.86|543
1699538400000|2023-11-09 14:00:00|516.34|509.74|516.4|509.8|517.51|510.91|515.5|508.9|681
1699538700000|2023-11-09 14:05:00|516.41|509.81|516.09|509.49|516.63|510.03|515.14|508.54|623
1699539000000|2023-11-09 14:10:00|516.08|509.48|519.47|512.87|519.59|512.99|515.63|509.03|547
1699539300000|2023-11-09 14:15:00|519.46|512.86|518.98|512.38|519.86|513.26|516.84|510.24|589
1699539600000|2023-11-09 14:20:00|518.99|512.39|521.31|514.71|521.54|514.94|518.17|511.57|728
1699539900000|2023-11-09 14:25:00|521.32|514.72|521|514.4|521.72|515.12|519.92|513.32|751
1699540200000|2023-11-09 14:30:00|521.02|514.42|522.44|515.84|522.66|516.06|520.88|514.28|712
1699540500000|2023-11-09 14:35:00|522.42|515.82|522.72|516.12|523.16|516.56|522.09|515.49|512
1699540800000|2023-11-09 14:40:00|522.71|516.11|522.98|516.38|523.19|516.59|522.09|515.49|472
1699541100000|2023-11-09 14:45:00|522.97|516.37|522.91|516.31|523.5|516.9|521.73|515.13|526
1699541400000|2023-11-09 14:50:00|522.92|516.32|527.52|520.92|527.69|521.09|522.71|516.11|518
1699541700000|2023-11-09 14:55:00|527.53|520.93|527.09|520.49|527.87|521.27|525.19|518.59|544
1699542000000|2023-11-09 15:00:00|527.08|520.48|525.82|519.22|528.88|522.28|525.03|518.43|532
1699542300000|2023-11-09 15:05:00|525.83|519.23|528.73|522.13|528.81|522.21|524.49|517.89|594
1699542600000|2023-11-09 15:10:00|528.66|522.06|526.54|519.94|528.66|522.06|525.57|518.97|754
1699542900000|2023-11-09 15:15:00|526.55|519.95|527.58|520.98|529.48|522.88|526.36|519.76|756
1699543200000|2023-11-09 15:20:00|527.57|520.97|525.86|519.26|529.25|522.65|525.75|519.15|767
1699543500000|2023-11-09 15:25:00|525.84|519.24|518.27|511.67|525.85|519.25|515.44|508.84|856
1699543800000|2023-11-09 15:30:00|518.28|511.68|522.8|516.2|522.92|516.32|518.28|511.68|888
1699544100000|2023-11-09 15:35:00|522.63|516.03|524.22|517.62|524.88|518.28|521.49|514.89|875
1699544400000|2023-11-09 15:40:00|524.23|517.63|524.13|517.53|525.69|519.09|523.7|517.1|878
1699544700000|2023-11-09 15:45:00|524.12|517.52|521.7|515.1|524.97|518.37|521.61|515.01|815
1699545000000|2023-11-09 15:50:00|521.69|515.09|521.2|514.6|522.36|515.76|519.69|513.09|788
1699545300000|2023-11-09 15:55:00|521.19|514.59|518.46|511.86|521.19|514.59|518.29|511.69|791
1699545600000|2023-11-09 16:00:00|518.47|511.87|519.19|512.59|521.45|514.85|518.37|511.77|732
1699545900000|2023-11-09 16:05:00|519.18|512.58|514.08|507.48|520.09|513.49|513.37|506.77|824
1699546200000|2023-11-09 16:10:00|514.09|507.49|475.76|469.16|514.93|508.33|451.26|444.66|768
1699546500000|2023-11-09 16:15:00|476.66|470.06|488.99|482.39|506.25|499.65|473.19|466.59|793
1699546800000|2023-11-09 16:20:00|489|482.4|491.74|485.14|493.98|487.38|486.36|479.76|807
1699547100000|2023-11-09 16:25:00|491.76|485.16|491.22|484.62|492.1|485.5|484.95|478.35|846
1699547400000|2023-11-09 16:30:00|491.23|484.63|489.85|483.25|491.62|485.02|485.93|479.33|876
1699547700000|2023-11-09 16:35:00|489.86|483.26|482.21|475.61|490.12|483.52|478.58|471.98|837
1699548000000|2023-11-09 16:40:00|482.18|475.58|487.77|481.17|488.3|481.7|480.1|473.5|855
1699548300000|2023-11-09 16:45:00|487.78|481.18|490.95|484.35|491.39|484.79|487|480.4|863
1699548600000|2023-11-09 16:50:00|490.96|484.36|491.5|484.9|492.38|485.78|489.34|482.74|875
1699548900000|2023-11-09 16:55:00|491.51|484.91|489.7|483.1|491.91|485.31|489.41|482.81|851
1699549200000|2023-11-09 17:00:00|489.71|483.11|495.02|488.42|495.25|488.65|488.66|482.06|851
1699549500000|2023-11-09 17:05:00|494.95|488.35|495.69|489.09|495.69|489.09|492.32|485.72|854
1699549800000|2023-11-09 17:10:00|495.65|489.05|493.63|487.03|496.7|490.1|491.65|485.05|797
1699550100000|2023-11-09 17:15:00|493.62|487.02|486.87|480.27|495.19|488.59|486.87|480.27|808
1699550400000|2023-11-09 17:20:00|487.08|480.48|489.21|482.61|490.28|483.68|486.22|479.62|808
1699550700000|2023-11-09 17:25:00|489.2|482.6|490.65|484.05|491.41|484.81|489.01|482.41|774
1699551000000|2023-11-09 17:30:00|490.66|484.06|492.34|485.74|492.93|486.33|489.24|482.64|787
1699551300000|2023-11-09 17:35:00|492.35|485.75|494.06|487.46|494.14|487.54|492.19|485.59|714
1699551600000|2023-11-09 17:40:00|494.07|487.47|494.48|487.88|494.59|487.99|493.19|486.59|661
1699551900000|2023-11-09 17:45:00|494.49|487.89|496.96|490.36|497.94|491.34|493.69|487.09|756
1699552200000|2023-11-09 17:50:00|496.95|490.35|497.76|491.16|498.78|492.18|496.69|490.09|644
1699552500000|2023-11-09 17:55:00|497.77|491.17|498.91|492.31|500.29|493.69|497.55|490.95|725
1699552800000|2023-11-09 18:00:00|498.9|492.3|495.28|488.68|499.19|492.59|494.3|487.7|718
1699553100000|2023-11-09 18:05:00|495.29|488.69|494.27|487.67|495.74|489.14|493.01|486.41|786
1699553400000|2023-11-09 18:10:00|494.26|487.66|493.55|486.95|495.32|488.72|492.67|486.07|773
1699553700000|2023-11-09 18:15:00|493.56|486.96|493.09|486.49|494.25|487.65|492.52|485.92|688
1699554000000|2023-11-09 18:20:00|493.1|486.5|493.06|486.46|493.96|487.36|492.6|486|616
1699554300000|2023-11-09 18:25:00|493.07|486.47|491.4|484.8|493.57|486.97|490.57|483.97|570
1699554600000|2023-11-09 18:30:00|491.51|484.91|492.43|485.83|492.94|486.34|490.02|483.42|676
1699554900000|2023-11-09 18:35:00|492.42|485.82|492.84|486.24|493.5|486.9|491.72|485.12|595
1699555200000|2023-11-09 18:40:00|492.88|486.28|492.93|486.33|493.21|486.61|491.7|485.1|605
1699555500000|2023-11-09 18:45:00|492.92|486.32|492.2|485.6|493.56|486.96|490.53|483.93|625
1699555800000|2023-11-09 18:50:00|492.21|485.61|490.73|484.13|492.85|486.25|490.26|483.66|568
1699556100000|2023-11-09 18:55:00|490.72|484.12|487.43|480.83|490.98|484.38|487.01|480.41|653
1699556400000|2023-11-09 19:00:00|487.44|480.84|490.92|484.32|491.67|485.07|487.16|480.56|721
1699556700000|2023-11-09 19:05:00|490.91|484.31|491.3|484.7|491.97|485.37|490.31|483.71|715
1699557000000|2023-11-09 19:10:00|491.35|484.75|489.38|482.78|491.44|484.84|489.26|482.66|702
1699557300000|2023-11-09 19:15:00|489.39|482.79|488.3|481.7|490.55|483.95|487.96|481.36|704
1699557600000|2023-11-09 19:20:00|488.31|481.71|487.84|481.24|488.74|482.14|486.91|480.31|663
1699557900000|2023-11-09 19:25:00|487.75|481.15|488.64|482.04|489.24|482.64|487.71|481.11|524
1699558200000|2023-11-09 19:30:00|488.65|482.05|489.34|482.74|490.88|484.28|488.54|481.94|532
1699558500000|2023-11-09 19:35:00|489.33|482.73|488.22|481.62|489.75|483.15|488.02|481.42|601
1699558800000|2023-11-09 19:40:00|488.23|481.63|486.69|480.09|488.83|482.23|486.09|479.49|629
1699559100000|2023-11-09 19:45:00|486.73|480.13|488.66|482.06|488.79|482.19|486.52|479.92|609
1699559400000|2023-11-09 19:50:00|488.67|482.07|489.76|483.16|489.77|483.17|488.16|481.56|506
1699559700000|2023-11-09 19:55:00|489.77|483.17|490.69|484.09|491.55|484.95|489.77|483.17|595
1699560000000|2023-11-09 20:00:00|490.62|484.02|488.9|482.3|490.75|484.15|488.14|481.54|669
1699560300000|2023-11-09 20:05:00|488.91|482.31|487.71|481.11|488.93|482.33|487.15|480.55|683
1699560600000|2023-11-09 20:10:00|487.72|481.12|488.08|481.48|488.83|482.23|487.04|480.44|535
1699560900000|2023-11-09 20:15:00|488.09|481.49|488.2|481.6|488.81|482.21|487.52|480.92|463
1699561200000|2023-11-09 20:20:00|488.19|481.59|484.89|478.29|488.41|481.81|484.31|477.71|688
1699561500000|2023-11-09 20:25:00|484.88|478.28|484.77|478.17|486.3|479.7|483.11|476.51|712
1699561800000|2023-11-09 20:30:00|484.78|478.18|483.67|477.07|485.17|478.57|482.81|476.21|726
1699562100000|2023-11-09 20:35:00|483.68|477.08|483.09|476.49|484|477.4|482.4|475.8|719
1699562400000|2023-11-09 20:40:00|483.1|476.5|484.9|478.3|485.24|478.64|480.82|474.22|656
1699562700000|2023-11-09 20:45:00|484.85|478.25|488.07|481.47|488.25|481.65|483.91|477.31|738
1699563000000|2023-11-09 20:50:00|488.06|481.46|489.08|482.48|489.08|482.48|487.95|481.35|644
1699563300000|2023-11-09 20:55:00|489.07|482.47|489.32|482.72|489.45|482.85|488.56|481.96|518
1699563600000|2023-11-09 21:00:00|489.31|482.71|488.57|481.97|489.33|482.73|488.04|481.44|542
1699563900000|2023-11-09 21:05:00|488.56|481.96|490.21|483.61|490.97|484.37|488.54|481.94|565
1699564200000|2023-11-09 21:10:00|490.2|483.6|491.51|484.91|491.89|485.29|490.19|483.59|469
1699564500000|2023-11-09 21:15:00|491.42|484.82|489.37|482.77|491.64|485.04|488.97|482.37|650
1699564800000|2023-11-09 21:20:00|489.35|482.75|493.45|486.85|493.48|486.88|489.11|482.51|597
1699565100000|2023-11-09 21:25:00|493.41|486.81|493.89|487.29|495.65|489.05|493.05|486.45|682
1699565400000|2023-11-09 21:30:00|493.87|487.27|494.14|487.54|495.04|488.44|493.06|486.46|665
1699565700000|2023-11-09 21:35:00|494.13|487.53|494.25|487.65|494.86|488.26|493.33|486.73|651
1699566000000|2023-11-09 21:40:00|494.21|487.61|492.69|486.09|494.37|487.77|491.43|484.83|684
1699566300000|2023-11-09 21:45:00|492.74|486.14|492.03|485.43|492.84|486.24|491.7|485.1|636
1699566600000|2023-11-09 21:50:00|492.07|485.47|491.87|485.27|492.54|485.94|491.12|484.52|578
1699566900000|2023-11-09 21:55:00|491.88|485.28|493.57|486.97|493.6|487|491.8|485.2|604
1699567200000|2023-11-09 22:00:00|493.58|486.98|494.14|487.54|494.37|487.77|493.44|486.84|620
1699567500000|2023-11-09 22:05:00|494.17|487.57|496.14|489.54|496.29|489.69|493.83|487.23|598
1699567800000|2023-11-09 22:10:00|496.15|489.55|497.97|491.37|497.98|491.38|495.97|489.37|545
1699568100000|2023-11-09 22:15:00|497.98|491.38|494.75|488.15|498.64|492.04|494.6|488|687
1699568400000|2023-11-09 22:20:00|494.43|487.83|494.03|487.43|494.74|488.14|493.65|487.05|548
1699568700000|2023-11-09 22:25:00|493.77|487.17|494.23|487.63|494.52|487.92|493.41|486.81|522
1699569000000|2023-11-09 22:30:00|494.3|487.7|495.2|488.6|495.25|488.65|493.88|487.28|399
1699569300000|2023-11-09 22:35:00|495.21|488.61|495.6|489|495.7|489.1|494.91|488.31|543
1699569600000|2023-11-09 22:40:00|495.56|488.96|496.37|489.77|496.55|489.95|495.46|488.86|485
1699569900000|2023-11-09 22:45:00|496.39|489.79|499.06|492.46|499.06|492.46|496.38|489.78|390
1699570200000|2023-11-09 22:50:00|499.09|492.49|500.72|494.12|501.09|494.49|498.85|492.25|621
1699570500000|2023-11-09 22:55:00|500.71|494.11|501.04|494.44|501.17|494.57|499.55|492.95|557
1699570800000|2023-11-09 23:00:00|501.06|494.46|499.4|492.8|501.14|494.54|499.04|492.44|586
1699571100000|2023-11-09 23:05:00|499.41|492.81|502.01|495.41|502.16|495.56|499.3|492.7|505
1699571400000|2023-11-09 23:10:00|502|495.4|503.22|496.62|503.23|496.63|501.79|495.19|442
1699571700000|2023-11-09 23:15:00|503.18|496.58|504.04|497.44|504.86|498.26|502.94|496.34|449
1699572000000|2023-11-09 23:20:00|504.03|497.43|504.26|497.66|505.7|499.1|503.92|497.32|518
1699572300000|2023-11-09 23:25:00|504.27|497.67|506.32|499.72|506.49|499.89|504.2|497.6|503
1699572600000|2023-11-09 23:30:00|506.33|499.73|506.75|500.15|508.35|501.75|506.27|499.67|607
1699572900000|2023-11-09 23:35:00|506.76|500.16|508.65|502.05|508.8|502.2|506.76|500.16|539
1699573200000|2023-11-09 23:40:00|508.66|502.06|510.71|504.11|510.71|504.11|508.11|501.51|549
1699573500000|2023-11-09 23:45:00|510.7|504.1|512.88|506.28|512.91|506.31|509.78|503.18|568
1699573800000|2023-11-09 23:50:00|512.85|506.25|513.05|506.45|513.44|506.84|511.93|505.33|524
1699574100000|2023-11-09 23:55:00|513.04|506.44|512.5|505.9|513.1|506.5|511.46|504.86|497
1699574400000|2023-11-10 00:00:00|512.51|505.91|511.79|505.19|512.82|506.22|510.08|503.48|578
1699574700000|2023-11-10 00:05:00|511.8|505.2|515.17|508.57|516.19|509.59|510.98|504.38|688
1699575000000|2023-11-10 00:10:00|515.18|508.58|519.66|513.06|519.67|513.07|514.57|507.97|714
1699575300000|2023-11-10 00:15:00|519.62|513.02|516.1|509.5|519.96|513.36|516.1|509.5|706
1699575600000|2023-11-10 00:20:00|516.09|509.49|515.37|508.77|517.66|511.06|514.76|508.16|609
1699575900000|2023-11-10 00:25:00|515.38|508.78|518.21|511.61|518.43|511.83|515.38|508.78|609
1699576200000|2023-11-10 00:30:00|518.2|511.6|517.56|510.96|519.34|512.74|517.06|510.46|568
1699576500000|2023-11-10 00:35:00|517.57|510.97|515.82|509.22|517.93|511.33|514.76|508.16|590
1699576800000|2023-11-10 00:40:00|515.83|509.23|513.36|506.76|516.19|509.59|513.23|506.63|577
1699577100000|2023-11-10 00:45:00|513.29|506.69|513.98|507.38|514.4|507.8|513.1|506.5|507
1699577400000|2023-11-10 00:50:00|513.99|507.39|512.27|505.67|514.7|508.1|512.14|505.54|518
1699577700000|2023-11-10 00:55:00|512.29|505.69|512.12|505.52|512.91|506.31|511.58|504.98|548
1699578000000|2023-11-10 01:00:00|512.22|505.62|512.33|505.73|513.15|506.55|510.25|503.65|625
1699578300000|2023-11-10 01:05:00|512.32|505.72|513.02|506.42|513.25|506.65|511.49|504.89|523
1699578600000|2023-11-10 01:10:00|513.01|506.41|513.34|506.74|514.08|507.48|512.43|505.83|467
1699578900000|2023-11-10 01:15:00|513.36|506.76|515.11|508.51|515.38|508.78|513.09|506.49|484
1699579200000|2023-11-10 01:20:00|515.1|508.5|516.3|509.7|516.44|509.84|514.98|508.38|474
1699579500000|2023-11-10 01:25:00|516.19|509.59|516.36|509.76|516.64|510.04|515.39|508.79|421
1699579800000|2023-11-10 01:30:00|516.39|509.79|517.06|510.46|517.06|510.46|516.3|509.7|353
1699580100000|2023-11-10 01:35:00|516.98|510.38|518.11|511.51|518.52|511.92|516.87|510.27|389
1699580400000|2023-11-10 01:40:00|518.1|511.5|520.86|514.26|520.86|514.26|518.1|511.5|426
1699580700000|2023-11-10 01:45:00|520.85|514.25|520.36|513.76|520.86|514.26|520.01|513.41|471
1699581000000|2023-11-10 01:50:00|520.37|513.77|520.4|513.8|521.61|515.01|520.21|513.61|489
1699581300000|2023-11-10 01:55:00|520.39|513.79|520.79|514.19|521.05|514.45|519.31|512.71|452
1699581600000|2023-11-10 02:00:00|520.89|514.29|521.66|515.06|522.29|515.69|520.86|514.26|510
1699581900000|2023-11-10 02:05:00|521.65|515.05|523.04|516.44|523.06|516.46|521.05|514.45|450
1699582200000|2023-11-10 02:10:00|523.07|516.47|521.49|514.89|523.3|516.7|521.35|514.75|507
1699582500000|2023-11-10 02:15:00|521.48|514.88|523.58|516.98|524.46|517.86|520.52|513.92|514
1699582800000|2023-11-10 02:20:00|523.57|516.97|522.67|516.07|523.57|516.97|521.88|515.28|465
1699583100000|2023-11-10 02:25:00|522.68|516.08|522.58|515.98|522.68|516.08|521.48|514.88|440
1699583400000|2023-11-10 02:30:00|522.57|515.97|522.15|515.55|523.01|516.41|521.88|515.28|404
1699583700000|2023-11-10 02:35:00|522.14|515.54|521.92|515.32|522.43|515.83|521.14|514.54|447
1699584000000|2023-11-10 02:40:00|521.91|515.31|521.95|515.35|522.95|516.35|521.21|514.61|512
1699584300000|2023-11-10 02:45:00|521.94|515.34|521.76|515.16|522.18|515.58|521.34|514.74|328
1699584600000|2023-11-10 02:50:00|521.74|515.14|522.09|515.49|522.31|515.71|521.49|514.89|305
1699584900000|2023-11-10 02:55:00|522.08|515.48|522.04|515.44|522.3|515.7|521.34|514.74|328
1699585200000|2023-11-10 03:00:00|522.05|515.45|520.24|513.64|522.29|515.69|520.18|513.58|454
1699585500000|2023-11-10 03:05:00|520.34|513.74|521.4|514.8|521.47|514.87|519.64|513.04|454
1699585800000|2023-11-10 03:10:00|521.39|514.79|520.58|513.98|521.46|514.86|520.47|513.87|344
1699586100000|2023-11-10 03:15:00|520.46|513.86|518.64|512.04|520.46|513.86|518.21|511.61|508
1699586400000|2023-11-10 03:20:00|518.63|512.03|516.12|509.52|518.63|512.03|516.11|509.51|472
1699586700000|2023-11-10 03:25:00|516.13|509.53|516.16|509.56|516.9|510.3|515.72|509.12|494
1699587000000|2023-11-10 03:30:00|516.34|509.74|515.4|508.8|516.99|510.39|514.52|507.92|489
1699587300000|2023-11-10 03:35:00|515.39|508.79|515.57|508.97|516.12|509.52|514.87|508.27|368
1699587600000|2023-11-10 03:40:00|515.58|508.98|514.69|508.09|515.6|509|514.38|507.78|372
1699587900000|2023-11-10 03:45:00|514.62|508.02|514.81|508.21|515.6|509|514.51|507.91|345
1699588200000|2023-11-10 03:50:00|514.87|508.27|514.19|507.59|515.14|508.54|513.75|507.15|392
1699588500000|2023-11-10 03:55:00|514.2|507.6|514.47|507.87|514.69|508.09|513.53|506.93|420
1699588800000|2023-11-10 04:00:00|514.48|507.88|514.04|507.44|514.84|508.24|513.47|506.87|424
1699589100000|2023-11-10 04:05:00|513.98|507.38|516.08|509.48|516.57|509.97|513.96|507.36|410
1699589400000|2023-11-10 04:10:00|516.07|509.47|515.66|509.06|516.44|509.84|514.71|508.11|444
1699589700000|2023-11-10 04:15:00|515.65|509.05|514.2|507.6|515.88|509.28|513.8|507.2|428
1699590000000|2023-11-10 04:20:00|514.19|507.59|516.1|509.5|516.6|510|514.12|507.52|450
1699590300000|2023-11-10 04:25:00|516.21|509.61|516.26|509.66|516.73|510.13|515.82|509.22|390
1699590600000|2023-11-10 04:30:00|516.27|509.67|517.53|510.93|517.75|511.15|516.27|509.67|370
1699590900000|2023-11-10 04:35:00|517.54|510.94|517.13|510.53|518.18|511.58|516.6|510|345
1699591200000|2023-11-10 04:40:00|517.12|510.52|515.41|508.81|517.15|510.55|515.18|508.58|349
1699591500000|2023-11-10 04:45:00|515.42|508.82|516.31|509.71|516.61|510.01|514.51|507.91|485
1699591800000|2023-11-10 04:50:00|516.3|509.7|516.84|510.24|517.2|510.6|516.12|509.52|403
1699592100000|2023-11-10 04:55:00|516.83|510.23|517.01|510.41|517.75|511.15|516.78|510.18|420
1699592400000|2023-11-10 05:00:00|517|510.4|516.11|509.51|517.42|510.82|515.47|508.87|454
1699592700000|2023-11-10 05:05:00|515.86|509.26|515.02|508.42|516.76|510.16|514.75|508.15|400
1699593000000|2023-11-10 05:10:00|514.97|508.37|515.1|508.5|515.48|508.88|514.65|508.05|397
1699593300000|2023-11-10 05:15:00|515.11|508.51|514.16|507.56|515.27|508.67|514.1|507.5|384
1699593600000|2023-11-10 05:20:00|514.15|507.55|514.65|508.05|515.19|508.59|513.51|506.91|423
1699593900000|2023-11-10 05:25:00|514.66|508.06|514.73|508.13|515.13|508.53|514.3|507.7|442
1699594200000|2023-11-10 05:30:00|514.74|508.14|515.05|508.45|515.67|509.07|513.92|507.32|389
1699594500000|2023-11-10 05:35:00|515.14|508.54|515.1|508.5|515.52|508.92|514.54|507.94|400
1699594800000|2023-11-10 05:40:00|515.11|508.51|516.29|509.69|516.69|510.09|515.02|508.42|319
1699595100000|2023-11-10 05:45:00|516.3|509.7|515.9|509.3|516.55|509.95|514.91|508.31|475
1699595400000|2023-11-10 05:50:00|515.91|509.31|517.39|510.79|517.39|510.79|515.88|509.28|367
1699595700000|2023-11-10 05:55:00|517.28|510.68|518.13|511.53|518.32|511.72|517.1|510.5|345
1699596000000|2023-11-10 06:00:00|518.12|511.52|516.73|510.13|518.69|512.09|516.68|510.08|416
1699596300000|2023-11-10 06:05:00|516.72|510.12|516.08|509.48|517.05|510.45|515.99|509.39|409
1699596600000|2023-11-10 06:10:00|516.09|509.49|516.35|509.75|517.15|510.55|516.06|509.46|432
1699596900000|2023-11-10 06:15:00|516.36|509.76|515.59|508.99|516.75|510.15|515.26|508.66|402
1699597200000|2023-11-10 06:20:00|515.58|508.98|513.43|506.83|515.65|509.05|513.43|506.83|413
1699597500000|2023-11-10 06:25:00|513.42|506.82|512.95|506.35|513.44|506.84|512.53|505.93|469
1699597800000|2023-11-10 06:30:00|513.12|506.52|513.65|507.05|513.67|507.07|512.58|505.98|425
1699598100000|2023-11-10 06:35:00|513.78|507.18|514.04|507.44|514.68|508.08|513.28|506.68|379
1699598400000|2023-11-10 06:40:00|514.05|507.45|513.01|506.41|514.46|507.86|513|506.4|340
1699598700000|2023-11-10 06:45:00|513.02|506.42|514.38|507.78|514.72|508.12|512.53|505.93|379
1699599000000|2023-11-10 06:50:00|514.39|507.79|513.7|507.1|515.2|508.6|513.38|506.78|300
1699599300000|2023-11-10 06:55:00|513.69|507.09|513.16|506.56|513.78|507.18|512.7|506.1|379
1699599600000|2023-11-10 07:00:00|513.15|506.55|514.71|508.11|514.8|508.2|512.94|506.34|579
1699599900000|2023-11-10 07:05:00|514.72|508.12|511.58|504.98|515.06|508.46|510.99|504.39|572
1699600200000|2023-11-10 07:10:00|511.59|504.99|512.46|505.86|513.1|506.5|511.24|504.64|518
1699600500000|2023-11-10 07:15:00|512.45|505.85|512.32|505.72|513.26|506.66|511.29|504.69|552
1699600800000|2023-11-10 07:20:00|512.31|505.71|512.38|505.78|514.66|508.06|512.12|505.52|588
1699601100000|2023-11-10 07:25:00|512.39|505.79|510.75|504.15|512.59|505.99|509.88|503.28|644
1699601400000|2023-11-10 07:30:00|510.73|504.13|512.64|506.04|513.15|506.55|509.99|503.39|774
1699601700000|2023-11-10 07:35:00|512.65|506.05|512.33|505.73|513.27|506.67|511.55|504.95|773
1699602000000|2023-11-10 07:40:00|512.23|505.63|512.38|505.78|512.82|506.22|511.58|504.98|661
1699602300000|2023-11-10 07:45:00|512.36|505.76|512.75|506.15|513|506.4|512.09|505.49|507
1699602600000|2023-11-10 07:50:00|512.76|506.16|511.82|505.22|513.06|506.46|511.35|504.75|540
1699602900000|2023-11-10 07:55:00|511.81|505.21|511.81|505.21|512.04|505.44|511.3|504.7|450
1699603200000|2023-11-10 08:00:00|511.78|505.18|511.49|504.89|512.78|506.18|511|504.4|451
1699603500000|2023-11-10 08:05:00|511.5|504.9|509.7|503.1|511.82|505.22|509.51|502.91|456
1699603800000|2023-11-10 08:10:00|509.69|503.09|507.34|500.74|510.99|504.39|507.34|500.74|491
1699604100000|2023-11-10 08:15:00|507.33|500.73|506.93|500.33|508.14|501.54|503.94|497.34|675
1699604400000|2023-11-10 08:20:00|506.94|500.34|509.6|503|510.08|503.48|506.74|500.14|484
1699604700000|2023-11-10 08:25:00|509.59|502.99|508.47|501.87|509.78|503.18|508.39|501.79|487
1699605000000|2023-11-10 08:30:00|508.56|501.96|507.98|501.38|509.53|502.93|507.12|500.52|474
1699605300000|2023-11-10 08:35:00|507.99|501.39|508.76|502.16|509.18|502.58|507.03|500.43|552
1699605600000|2023-11-10 08:40:00|508.75|502.15|509.09|502.49|509.27|502.67|508.22|501.62|416
1699605900000|2023-11-10 08:45:00|509.08|502.48|509.59|502.99|510.21|503.61|508.56|501.96|442
1699606200000|2023-11-10 08:50:00|509.58|502.98|509.94|503.34|510.24|503.64|509.21|502.61|376
1699606500000|2023-11-10 08:55:00|509.95|503.35|509.96|503.36|510.24|503.64|509.4|502.8|370
1699606800000|2023-11-10 09:00:00|509.97|503.37|509.61|503.01|510.56|503.96|509.61|503.01|328
1699607100000|2023-11-10 09:05:00|509.64|503.04|510.56|503.96|511.28|504.68|509.52|502.92|413
1699607400000|2023-11-10 09:10:00|510.55|503.95|509.02|502.42|510.8|504.2|508.53|501.93|350
1699607700000|2023-11-10 09:15:00|509.01|502.41|510.14|503.54|510.15|503.55|508.9|502.3|317
1699608000000|2023-11-10 09:20:00|510.2|503.6|510.67|504.07|510.75|504.15|508.94|502.34|422
1699608300000|2023-11-10 09:25:00|510.68|504.08|510.46|503.86|511.83|505.23|510.19|503.59|555
1699608600000|2023-11-10 09:30:00|510.51|503.91|510.66|504.06|511.04|504.44|510.05|503.45|505
1699608900000|2023-11-10 09:35:00|510.67|504.07|510.92|504.32|511.29|504.69|510.58|503.98|501
1699609200000|2023-11-10 09:40:00|510.93|504.33|512.35|505.75|512.52|505.92|510.88|504.28|295
1699609500000|2023-11-10 09:45:00|512.34|505.74|512.09|505.49|512.94|506.34|511.89|505.29|360
1699609800000|2023-11-10 09:50:00|512.1|505.5|512|505.4|512.85|506.25|511.83|505.23|293
1699610100000|2023-11-10 09:55:00|512.01|505.41|514.17|507.57|514.7|508.1|511.96|505.36|372
1699610400000|2023-11-10 10:00:00|514.18|507.58|514.22|507.62|514.3|507.7|513.13|506.53|422
1699610700000|2023-11-10 10:05:00|514.21|507.61|514.28|507.68|514.83|508.23|513.91|507.31|423
1699611000000|2023-11-10 10:10:00|514.27|507.67|515.1|508.5|515.3|508.7|514.06|507.46|389
1699611300000|2023-11-10 10:15:00|515.09|508.49|515.73|509.13|515.74|509.14|514.38|507.78|367
1699611600000|2023-11-10 10:20:00|515.77|509.17|515.57|508.97|516.23|509.63|515.13|508.53|375
1699611900000|2023-11-10 10:25:00|515.58|508.98|516.11|509.51|516.22|509.62|515.13|508.53|371
1699612200000|2023-11-10 10:30:00|516.1|509.5|515.5|508.9|516.16|509.56|514.4|507.8|312
1699612500000|2023-11-10 10:35:00|515.49|508.89|515.36|508.76|515.76|509.16|515.23|508.63|259
1699612800000|2023-11-10 10:40:00|515.37|508.77|513.15|506.55|515.37|508.77|512.58|505.98|409
1699613100000|2023-11-10 10:45:00|513.19|506.59|514.98|508.38|515.31|508.71|512.02|505.42|525
1699613400000|2023-11-10 10:50:00|514.99|508.39|515.94|509.34|516.25|509.65|514.56|507.96|423
1699613700000|2023-11-10 10:55:00|515.93|509.33|516.76|510.16|517.08|510.48|515.54|508.94|412
1699614000000|2023-11-10 11:00:00|516.95|510.35|518.39|511.79|518.47|511.87|516.91|510.31|349
1699614300000|2023-11-10 11:05:00|518.61|512.01|519.03|512.43|519.75|513.15|517.74|511.14|437
1699614600000|2023-11-10 11:10:00|519.04|512.44|519.45|512.85|520.02|513.42|518.82|512.22|613
1699614900000|2023-11-10 11:15:00|519.44|512.84|518.61|512.01|519.76|513.16|518.16|511.56|552
1699615200000|2023-11-10 11:20:00|518.6|512|518.12|511.52|518.82|512.22|517.82|511.22|449
1699615500000|2023-11-10 11:25:00|518.11|511.51|518.55|511.95|518.55|511.95|516.83|510.23|494
1699615800000|2023-11-10 11:30:00|518.7|512.1|521.06|514.46|522.79|516.19|518.48|511.88|516
1699616100000|2023-11-10 11:35:00|521.07|514.47|520.95|514.35|521.86|515.26|520.3|513.7|463
1699616400000|2023-11-10 11:40:00|520.94|514.34|520.18|513.58|521.32|514.72|519.7|513.1|416
1699616700000|2023-11-10 11:45:00|520.19|513.59|521.2|514.6|521.5|514.9|519.58|512.98|457
1699617000000|2023-11-10 11:50:00|521.21|514.61|522.11|515.51|522.62|516.02|520.67|514.07|467
1699617300000|2023-11-10 11:55:00|522.1|515.5|521.48|514.88|522.22|515.62|520.82|514.22|469
1699617600000|2023-11-10 12:00:00|521.47|514.87|519.47|512.87|521.86|515.26|519.45|512.85|474
1699617900000|2023-11-10 12:05:00|519.46|512.86|519.85|513.25|520.85|514.25|519.04|512.44|471
1699618200000|2023-11-10 12:10:00|519.84|513.24|514.96|508.36|519.86|513.26|512.62|506.02|654
1699618500000|2023-11-10 12:15:00|514.95|508.35|518.14|511.54|519.48|512.88|514.95|508.35|732
1699618800000|2023-11-10 12:20:00|518.15|511.55|519.49|512.89|519.99|513.39|516.11|509.51|754
1699619100000|2023-11-10 12:25:00|519.5|512.9|518.8|512.2|519.79|513.19|518.57|511.97|570
1699619400000|2023-11-10 12:30:00|518.79|512.19|518.37|511.77|519.7|513.1|518.34|511.74|529
1699619700000|2023-11-10 12:35:00|518.39|511.79|517.32|510.72|518.67|512.07|516.85|510.25|426
1699620000000|2023-11-10 12:40:00|517.31|510.71|517.43|510.83|517.81|511.21|516.69|510.09|450
1699620300000|2023-11-10 12:45:00|517.42|510.82|516.8|510.2|517.71|511.11|516.61|510.01|345
1699620600000|2023-11-10 12:50:00|516.89|510.29|516.21|509.61|517.02|510.42|515.8|509.2|410
1699620900000|2023-11-10 12:55:00|516.2|509.6|517.23|510.63|517.68|511.08|516.17|509.57|413
1699621200000|2023-11-10 13:00:00|517.21|510.61|516.55|509.95|517.23|510.63|515.47|508.87|479
1699621500000|2023-11-10 13:05:00|516.57|509.97|516.37|509.77|517|510.4|515.76|509.16|558
1699621800000|2023-11-10 13:10:00|516.38|509.78|516.72|510.12|516.98|510.38|516.38|509.78|457
1699622100000|2023-11-10 13:15:00|516.73|510.13|515.91|509.31|517.17|510.57|515.09|508.49|479
1699622400000|2023-11-10 13:20:00|515.92|509.32|515.45|508.85|516.37|509.77|515|508.4|415
1699622700000|2023-11-10 13:25:00|515.43|508.83|515.86|509.26|515.99|509.39|513.94|507.34|432
1699623000000|2023-11-10 13:30:00|515.85|509.25|515.98|509.38|516.49|509.89|513.93|507.33|566
1699623300000|2023-11-10 13:35:00|515.97|509.37|514.59|507.99|516.08|509.48|514.58|507.98|559
1699623600000|2023-11-10 13:40:00|514.58|507.98|515.37|508.77|515.62|509.02|514.3|507.7|504
1699623900000|2023-11-10 13:45:00|515.4|508.8|515.59|508.99|516|509.4|514.32|507.72|498
1699624200000|2023-11-10 13:50:00|515.6|509|512.89|506.29|515.6|509|512.03|505.43|548
1699624500000|2023-11-10 13:55:00|512.91|506.31|509.22|502.62|512.95|506.35|508.22|501.62|716
1699624800000|2023-11-10 14:00:00|509.23|502.63|511.78|505.18|512.32|505.72|509.23|502.63|658
1699625100000|2023-11-10 14:05:00|511.79|505.19|508.38|501.78|512.02|505.42|506.85|500.25|712
1699625400000|2023-11-10 14:10:00|508.36|501.76|504.43|497.83|508.36|501.76|501.3|494.7|780
1699625700000|2023-11-10 14:15:00|504.82|498.22|507.36|500.76|507.43|500.83|503.89|497.29|754
1699626000000|2023-11-10 14:20:00|507.35|500.75|505.17|498.57|507.37|500.77|504.87|498.27|573
1699626300000|2023-11-10 14:25:00|505.05|498.45|504.25|497.65|506.12|499.52|503.88|497.28|574
1699626600000|2023-11-10 14:30:00|504.26|497.66|506.36|499.76|506.41|499.81|503.23|496.63|566
1699626900000|2023-11-10 14:35:00|506.37|499.77|507.08|500.48|507.66|501.06|505.55|498.95|534
1699627200000|2023-11-10 14:40:00|507.07|500.47|508.02|501.42|508.45|501.85|506.85|500.25|546
1699627500000|2023-11-10 14:45:00|508.14|501.54|506.52|499.92|508.21|501.61|506.42|499.82|569
1699627800000|2023-11-10 14:50:00|506.53|499.93|507.07|500.47|508.69|502.09|506.26|499.66|537
1699628100000|2023-11-10 14:55:00|507.08|500.48|506.64|500.04|508.04|501.44|505.8|499.2|528
1699628400000|2023-11-10 15:00:00|506.63|500.03|507.15|500.55|508.01|501.41|505.9|499.3|597
1699628700000|2023-11-10 15:05:00|507.14|500.54|509.2|502.6|509.35|502.75|506.76|500.16|618
1699629000000|2023-11-10 15:10:00|509.22|502.62|509.38|502.78|509.86|503.26|508.6|502|613
1699629300000|2023-11-10 15:15:00|509.41|502.81|509.28|502.68|510.28|503.68|508.73|502.13|553
1699629600000|2023-11-10 15:20:00|509.29|502.69|509.09|502.49|509.52|502.92|508.89|502.29|472
1699629900000|2023-11-10 15:25:00|509.08|502.48|508.16|501.56|509.41|502.81|507.9|501.3|380
1699630200000|2023-11-10 15:30:00|508.15|501.55|509.41|502.81|509.58|502.98|508.14|501.54|354
1699630500000|2023-11-10 15:35:00|509.46|502.86|509.26|502.66|510.48|503.88|509.25|502.65|486
1699630800000|2023-11-10 15:40:00|509.27|502.67|506.27|499.67|509.29|502.69|506.25|499.65|475
1699631100000|2023-11-10 15:45:00|506.26|499.66|507.83|501.23|507.89|501.29|505.96|499.36|496
1699631400000|2023-11-10 15:50:00|507.89|501.29|506.69|500.09|508.41|501.81|506.56|499.96|402
1699631700000|2023-11-10 15:55:00|506.7|500.1|506.75|500.15|507.31|500.71|506.41|499.81|314
1699632000000|2023-11-10 16:00:00|506.74|500.14|506.77|500.17|507.39|500.79|506.56|499.96|372
1699632300000|2023-11-10 16:05:00|506.92|500.32|510.19|503.59|510.62|504.02|506.84|500.24|577
1699632600000|2023-11-10 16:10:00|510.18|503.58|510.77|504.17|511.6|505|509.54|502.94|511
1699632900000|2023-11-10 16:15:00|510.78|504.18|510.87|504.27|511.5|504.9|510.03|503.43|475
1699633200000|2023-11-10 16:20:00|510.85|504.25|512.6|506|512.86|506.26|510.53|503.93|518
1699633500000|2023-11-10 16:25:00|512.59|505.99|515.18|508.58|515.29|508.69|512.38|505.78|698
1699633800000|2023-11-10 16:30:00|515.16|508.56|512.95|506.35|515.72|509.12|512.61|506.01|644
1699634100000|2023-11-10 16:35:00|512.96|506.36|511.05|504.45|512.96|506.36|510.98|504.38|419
1699634400000|2023-11-10 16:40:00|510.96|504.36|513.02|506.42|513.85|507.25|510.55|503.95|595
1699634700000|2023-11-10 16:45:00|513.01|506.41|511.53|504.93|513.01|506.41|510.95|504.35|448
1699635000000|2023-11-10 16:50:00|511.54|504.94|513.04|506.44|513.87|507.27|511.44|504.84|389
1699635300000|2023-11-10 16:55:00|513.03|506.43|513.63|507.03|513.7|507.1|512.82|506.22|383
1699635600000|2023-11-10 17:00:00|513.6|507|514|507.4|515.02|508.42|513.12|506.52|501
1699635900000|2023-11-10 17:05:00|514.05|507.45|515.85|509.25|516.71|510.11|514.05|507.45|571
1699636200000|2023-11-10 17:10:00|515.84|509.24|515.73|509.13|516.48|509.88|515.05|508.45|499
1699636500000|2023-11-10 17:15:00|515.72|509.12|515.5|508.9|516.81|510.21|515.08|508.48|441
1699636800000|2023-11-10 17:20:00|515.51|508.91|515.29|508.69|515.79|509.19|514.64|508.04|357
1699637100000|2023-11-10 17:25:00|515.28|508.68|514.61|508.01|515.31|508.71|514.05|507.45|429
1699637400000|2023-11-10 17:30:00|514.62|508.02|515.28|508.68|515.33|508.73|513.66|507.06|427
1699637700000|2023-11-10 17:35:00|515.29|508.69|513.47|506.87|515.42|508.82|513.47|506.87|354
1699638000000|2023-11-10 17:40:00|513.48|506.88|515.16|508.56|515.73|509.13|513.48|506.88|539
1699638300000|2023-11-10 17:45:00|515.48|508.88|515.09|508.49|515.97|509.37|514.56|507.96|414
1699638600000|2023-11-10 17:50:00|515.1|508.5|516.6|510|516.77|510.17|514.84|508.24|326
1699638900000|2023-11-10 17:55:00|516.61|510.01|516.85|510.25|517.36|510.76|516.2|509.6|397
1699639200000|2023-11-10 18:00:00|516.91|510.31|518.33|511.73|518.85|512.25|516.91|510.31|406
1699639500000|2023-11-10 18:05:00|518.34|511.74|518.33|511.73|519|512.4|518|511.4|445
1699639800000|2023-11-10 18:10:00|518.22|511.62|516.54|509.94|518.89|512.29|516.54|509.94|474
1699640100000|2023-11-10 18:15:00|516.57|509.97|517.8|511.2|518.53|511.93|516.56|509.96|421
1699640400000|2023-11-10 18:20:00|517.79|511.19|519.82|513.22|519.86|513.26|517.37|510.77|462
1699640700000|2023-11-10 18:25:00|519.83|513.23|521.4|514.8|523.19|516.59|519.83|513.23|626
1699641000000|2023-11-10 18:30:00|521.41|514.81|518.78|512.18|521.68|515.08|516.64|510.04|713
1699641300000|2023-11-10 18:35:00|518.79|512.19|518.15|511.55|519.7|513.1|517.37|510.77|587
1699641600000|2023-11-10 18:40:00|518.17|511.57|517|510.4|518.28|511.68|515.98|509.38|596
1699641900000|2023-11-10 18:45:00|517.01|510.41|515.94|509.34|517.97|511.37|515.64|509.04|601
1699642200000|2023-11-10 18:50:00|515.95|509.35|519.17|512.57|519.26|512.66|515.71|509.11|599
1699642500000|2023-11-10 18:55:00|519.18|512.58|520.39|513.79|520.65|514.05|518.91|512.31|563
1699642800000|2023-11-10 19:00:00|520.4|513.8|520.11|513.51|520.46|513.86|519.03|512.43|521
1699643100000|2023-11-10 19:05:00|520.16|513.56|520.35|513.75|520.87|514.27|519.97|513.37|570
1699643400000|2023-11-10 19:10:00|520.34|513.74|520.25|513.65|520.63|514.03|519.5|512.9|475
1699643700000|2023-11-10 19:15:00|520.24|513.64|522.13|515.53|522.19|515.59|519.78|513.18|542
1699644000000|2023-11-10 19:20:00|522.12|515.52|522.57|515.97|522.8|516.2|521.44|514.84|408
1699644300000|2023-11-10 19:25:00|522.58|515.98|522.19|515.59|523.23|516.63|521.87|515.27|471
1699644600000|2023-11-10 19:30:00|522.18|515.58|520.38|513.78|522.18|515.58|519.49|512.89|523
1699644900000|2023-11-10 19:35:00|520.39|513.79|519.66|513.06|520.76|514.16|519.66|513.06|421
1699645200000|2023-11-10 19:40:00|519.71|513.11|518.49|511.89|519.83|513.23|518.25|511.65|397
1699645500000|2023-11-10 19:45:00|518.53|511.93|519.27|512.67|519.42|512.82|518.29|511.69|389
1699645800000|2023-11-10 19:50:00|519.28|512.68|519.48|512.88|520.38|513.78|519.27|512.67|283
1699646100000|2023-11-10 19:55:00|519.49|512.89|518.45|511.85|519.49|512.89|518.15|511.55|345
1699646400000|2023-11-10 20:00:00|518.46|511.86|518.11|511.51|519.53|512.93|517.4|510.8|451
1699646700000|2023-11-10 20:05:00|517.94|511.34|516.45|509.85|517.97|511.37|516.26|509.66|465
1699647000000|2023-11-10 20:10:00|516.46|509.86|517.56|510.96|517.69|511.09|516.36|509.76|388
1699647300000|2023-11-10 20:15:00|517.63|511.03|517.64|511.04|517.8|511.2|516.48|509.88|473
1699647600000|2023-11-10 20:20:00|517.65|511.05|519.01|512.41|519.36|512.76|517.15|510.55|447
1699647900000|2023-11-10 20:25:00|519|512.4|518.62|512.02|519.14|512.54|518.39|511.79|355
1699648200000|2023-11-10 20:30:00|518.6|512|519.64|513.04|520.35|513.75|518.6|512|548
1699648500000|2023-11-10 20:35:00|519.65|513.05|518.82|512.22|520.17|513.57|518.72|512.12|549
1699648800000|2023-11-10 20:40:00|518.79|512.19|519.89|513.29|519.98|513.38|518.33|511.73|528
1699649100000|2023-11-10 20:45:00|519.88|513.28|520.91|514.31|521.32|514.72|519.7|513.1|445
1699649400000|2023-11-10 20:50:00|520.92|514.32|521.46|514.86|521.97|515.37|520.92|514.32|597
1699649700000|2023-11-10 20:55:00|521.4|514.8|521.58|514.98|522.14|515.54|521.18|514.58|501
1699650000000|2023-11-10 21:00:00|521.53|514.93|521.76|515.16|522.4|515.8|521.53|514.93|437
1699650300000|2023-11-10 21:05:00|521.77|515.17|522.37|515.77|523.09|516.49|521.69|515.09|426
1699650600000|2023-11-10 21:10:00|522.36|515.76|523.54|516.94|523.54|516.94|522.29|515.69|436
1699650900000|2023-11-10 21:15:00|523.55|516.95|524.72|518.12|524.98|518.38|523.33|516.73|564
1699651200000|2023-11-10 21:20:00|524.71|518.11|526.29|519.69|526.59|519.99|524.31|517.71|602
1699651500000|2023-11-10 21:25:00|526.28|519.68|526.8|520.2|527|520.4|526.03|519.43|634
1699651800000|2023-11-10 21:30:00|526.79|520.19|526.56|519.96|526.97|520.37|525.31|518.71|687
1699652100000|2023-11-10 21:35:00|526.57|519.97|526.45|519.85|527.2|520.6|526.11|519.51|597
1699652400000|2023-11-10 21:40:00|526.32|519.72|527.89|521.29|527.96|521.36|525.55|518.95|569
1699652700000|2023-11-10 21:45:00|527.9|521.3|526.37|519.77|527.95|521.35|526.32|519.72|529
1699653000000|2023-11-10 21:50:00|526.38|519.78|527.54|520.94|527.6|521|526.1|519.5|497
1699653300000|2023-11-10 21:55:00|527.55|520.95|528|521.4|528.17|521.57|526.94|520.34|507
1699689600000|2023-11-11 08:00:00|524.81|518.21|523.36|516.76|526.54|519.94|523.36|516.76|570
1699689900000|2023-11-11 08:05:00|523.27|516.67|523.66|517.06|524.04|517.44|522.37|515.77|616
1699690200000|2023-11-11 08:10:00|523.67|517.07|523.28|516.68|524.89|518.29|522.85|516.25|617
1699690500000|2023-11-11 08:15:00|523.27|516.67|524.65|518.05|525.5|518.9|523.13|516.53|611
1699690800000|2023-11-11 08:20:00|524.67|518.07|525.27|518.67|525.48|518.88|523.98|517.38|608
1699691100000|2023-11-11 08:25:00|525.26|518.66|526.22|519.62|526.23|519.63|524.53|517.93|484
1699691400000|2023-11-11 08:30:00|526.23|519.63|525.19|518.59|526.61|520.01|525.08|518.48|559
1699691700000|2023-11-11 08:35:00|525.12|518.52|524.45|517.85|525.52|518.92|523.77|517.17|538
1699692000000|2023-11-11 08:40:00|524.46|517.86|523.91|517.31|524.5|517.9|523.29|516.69|526
1699692300000|2023-11-11 08:45:00|523.86|517.26|525.05|518.45|525.1|518.5|523.62|517.02|376
1699692600000|2023-11-11 08:50:00|524.91|518.31|524.6|518|525.73|519.13|524.28|517.68|418
1699692900000|2023-11-11 08:55:00|524.62|518.02|525.22|518.62|525.65|519.05|523.97|517.37|453
1699693200000|2023-11-11 09:00:00|525.23|518.63|525.74|519.14|526.55|519.95|525.19|518.59|548
1699693500000|2023-11-11 09:05:00|525.73|519.13|525.64|519.04|526.05|519.45|524.97|518.37|580
1699693800000|2023-11-11 09:10:00|525.65|519.05|526.88|520.28|527.05|520.45|525|518.4|512
1699694100000|2023-11-11 09:15:00|526.89|520.29|531.95|525.35|532.06|525.46|526.77|520.17|494
1699694400000|2023-11-11 09:20:00|531.96|525.36|532.92|526.32|533.42|526.82|531.33|524.73|693
1699694700000|2023-11-11 09:25:00|532.91|526.31|533.53|526.93|533.69|527.09|531.52|524.92|620
1699695000000|2023-11-11 09:30:00|533.48|526.88|537.07|530.47|537.38|530.78|533.28|526.68|677
1699695300000|2023-11-11 09:35:00|537.06|530.46|535.48|528.88|537.18|530.58|534.64|528.04|725
1699695600000|2023-11-11 09:40:00|535.5|528.9|536.36|529.76|538.38|531.78|535.41|528.81|738
1699695900000|2023-11-11 09:45:00|536.29|529.69|534.86|528.26|538.29|531.69|534.64|528.04|736
1699696200000|2023-11-11 09:50:00|534.85|528.25|536.12|529.52|536.34|529.74|534.63|528.03|520
1699696500000|2023-11-11 09:55:00|536.1|529.5|535.86|529.26|536.45|529.85|535.44|528.84|501
1699696800000|2023-11-11 10:00:00|535.85|529.25|535.97|529.37|536.14|529.54|535.11|528.51|379
1699697100000|2023-11-11 10:05:00|535.96|529.36|537.56|530.96|538.22|531.62|535.51|528.91|477
1699697400000|2023-11-11 10:10:00|537.5|530.9|537.15|530.55|538.29|531.69|536.91|530.31|469
1699697700000|2023-11-11 10:15:00|537.16|530.56|535.73|529.13|537.32|530.72|535.55|528.95|442
1699698000000|2023-11-11 10:20:00|535.72|529.12|535.54|528.94|535.97|529.37|534.71|528.11|395
1699698300000|2023-11-11 10:25:00|535.66|529.06|534.02|527.42|535.66|529.06|533.72|527.12|416
1699698600000|2023-11-11 10:30:00|534.01|527.41|534.3|527.7|534.7|528.1|533.49|526.89|506
1699698900000|2023-11-11 10:35:00|534.31|527.71|533.97|527.37|534.87|528.27|533.93|527.33|456
1699699200000|2023-11-11 10:40:00|533.89|527.29|534.59|527.99|534.71|528.11|533.42|526.82|450
1699699500000|2023-11-11 10:45:00|534.6|528|533.21|526.61|534.68|528.08|532.91|526.31|387
1699699800000|2023-11-11 10:50:00|533.2|526.6|533.58|526.98|534.25|527.65|532.8|526.2|340
1699700100000|2023-11-11 10:55:00|533.59|526.99|533.93|527.33|534.22|527.62|533.55|526.95|389
1699700400000|2023-11-11 11:00:00|533.92|527.32|532.29|525.69|533.92|527.32|532.21|525.61|602
1699700700000|2023-11-11 11:05:00|532.32|525.72|531.83|525.23|532.71|526.11|531.73|525.13|247
1699701000000|2023-11-11 11:10:00|531.72|525.12|530.95|524.35|531.81|525.21|530.79|524.19|356
1699701300000|2023-11-11 11:15:00|530.96|524.36|530.25|523.65|531.54|524.94|530.25|523.65|412
1699701600000|2023-11-11 11:20:00|530.32|523.72|530.75|524.15|532.36|525.76|530.32|523.72|443
1699701900000|2023-11-11 11:25:00|530.74|524.14|530.08|523.48|531.18|524.58|529.33|522.73|321
1699702200000|2023-11-11 11:30:00|530.16|523.56|529.63|523.03|530.54|523.94|528.43|521.83|443
1699702500000|2023-11-11 11:35:00|529.64|523.04|530.43|523.83|530.48|523.88|529.28|522.68|486
1699702800000|2023-11-11 11:40:00|530.42|523.82|530.59|523.99|531.06|524.46|530.05|523.45|438
1699703100000|2023-11-11 11:45:00|530.63|524.03|529.15|522.55|530.63|524.03|528.42|521.82|437
1699703400000|2023-11-11 11:50:00|529.14|522.54|528.94|522.34|529.36|522.76|527.98|521.38|481
1699703700000|2023-11-11 11:55:00|528.85|522.25|529.3|522.7|530.04|523.44|528.76|522.16|283
1699704000000|2023-11-11 12:00:00|529.29|522.69|528.81|522.21|529.42|522.82|526.76|520.16|511
1699704300000|2023-11-11 12:05:00|528.85|522.25|530.02|523.42|530.4|523.8|528.22|521.62|508
1699704600000|2023-11-11 12:10:00|530.11|523.51|531.9|525.3|532|525.4|530.1|523.5|412
1699704900000|2023-11-11 12:15:00|531.91|525.31|532.56|525.96|532.97|526.37|531.72|525.12|306
1699705200000|2023-11-11 12:20:00|532.55|525.95|537.48|530.88|538.16|531.56|532.29|525.69|444
1699705500000|2023-11-11 12:25:00|537.47|530.87|535.83|529.23|537.92|531.32|535.36|528.76|522
1699705800000|2023-11-11 12:30:00|535.86|529.26|534.75|528.15|535.95|529.35|533.88|527.28|458
1699706100000|2023-11-11 12:35:00|534.76|528.16|535.59|528.99|537.21|530.61|534.64|528.04|537
1699706400000|2023-11-11 12:40:00|535.61|529.01|535.69|529.09|536|529.4|534.8|528.2|449
1699706700000|2023-11-11 12:45:00|535.68|529.08|535.96|529.36|536.38|529.78|535.66|529.06|410
1699707000000|2023-11-11 12:50:00|535.95|529.35|538.17|531.57|538.17|531.57|535.91|529.31|519
1699707300000|2023-11-11 12:55:00|538.52|531.92|537.99|531.39|538.76|532.16|537.55|530.95|362
1699707600000|2023-11-11 13:00:00|537.98|531.38|535.91|529.31|537.98|531.38|535.9|529.3|449
1699707900000|2023-11-11 13:05:00|535.9|529.3|534.86|528.26|536.48|529.88|534.74|528.14|398
1699708200000|2023-11-11 13:10:00|534.94|528.34|536.49|529.89|536.67|530.07|534.87|528.27|383
1699708500000|2023-11-11 13:15:00|536.51|529.91|536.4|529.8|537.52|530.92|536.29|529.69|330
1699708800000|2023-11-11 13:20:00|536.41|529.81|534.05|527.45|536.45|529.85|534.05|527.45|413
1699709100000|2023-11-11 13:25:00|534.16|527.56|534.22|527.62|534.53|527.93|533.94|527.34|387
1699709400000|2023-11-11 13:30:00|534.23|527.63|536.46|529.86|536.55|529.95|534.14|527.54|429
1699709700000|2023-11-11 13:35:00|536.48|529.88|537.68|531.08|537.75|531.15|536.2|529.6|409
1699710000000|2023-11-11 13:40:00|537.69|531.09|537.47|530.87|537.71|531.11|536.86|530.26|457
1699710300000|2023-11-11 13:45:00|537.46|530.86|537.28|530.68|537.88|531.28|536.77|530.17|362
1699710600000|2023-11-11 13:50:00|537.08|530.48|538.51|531.91|538.62|532.02|536.49|529.89|394
1699710900000|2023-11-11 13:55:00|538.52|531.92|538.08|531.48|538.52|531.92|537.24|530.64|418
1699711200000|2023-11-11 14:00:00|538.06|531.46|540.98|534.38|541.46|534.86|537.19|530.59|528
1699711500000|2023-11-11 14:05:00|540.97|534.37|540.43|533.83|541.12|534.52|539.42|532.82|474
1699711800000|2023-11-11 14:10:00|540.44|533.84|541.55|534.95|541.55|534.95|540.44|533.84|421
1699712100000|2023-11-11 14:15:00|541.54|534.94|546.24|539.64|547.19|540.59|541.3|534.7|718
1699712400000|2023-11-11 14:20:00|546.16|539.56|549.45|542.85|551.56|544.96|543.07|536.47|770
1699712700000|2023-11-11 14:25:00|549.5|542.9|548.27|541.67|551.01|544.41|547.6|541|780
1699713000000|2023-11-11 14:30:00|548.28|541.68|547.06|540.46|548.98|542.38|545.9|539.3|716
1699713300000|2023-11-11 14:35:00|547.07|540.47|545.4|538.8|547.54|540.94|542.14|535.54|759
1699713600000|2023-11-11 14:40:00|545.41|538.81|546.8|540.2|546.86|540.26|542.54|535.94|701
1699713900000|2023-11-11 14:45:00|546.81|540.21|545.58|538.98|547.19|540.59|545|538.4|662
1699714200000|2023-11-11 14:50:00|545.6|539|548.24|541.64|548.35|541.75|545.33|538.73|659
1699714500000|2023-11-11 14:55:00|548.23|541.63|548.77|542.17|549.23|542.63|547.85|541.25|540
1699714800000|2023-11-11 15:00:00|548.76|542.16|549.6|543|551.77|545.17|547.69|541.09|692
1699715100000|2023-11-11 15:05:00|549.59|542.99|551.29|544.69|552.74|546.14|548.74|542.14|802
1699715400000|2023-11-11 15:10:00|551.54|544.94|551.9|545.3|552.2|545.6|550.4|543.8|739
1699715700000|2023-11-11 15:15:00|551.89|545.29|551.48|544.88|552.59|545.99|550.82|544.22|635
1699716000000|2023-11-11 15:20:00|551.47|544.87|549.79|543.19|551.9|545.3|549.56|542.96|602
1699716300000|2023-11-11 15:25:00|549.81|543.21|551.65|545.05|552.6|546|549.71|543.11|706
1699716600000|2023-11-11 15:30:00|551.64|545.04|548.47|541.87|551.76|545.16|547.8|541.2|570
1699716900000|2023-11-11 15:35:00|548.46|541.86|552.14|545.54|553.01|546.41|548.46|541.86|704
1699717200000|2023-11-11 15:40:00|552.13|545.53|552.95|546.35|553.2|546.6|549.55|542.95|827
1699717500000|2023-11-11 15:45:00|552.96|546.36|551.46|544.86|553.65|547.05|550|543.4|805
1699717800000|2023-11-11 15:50:00|551.47|544.87|551.17|544.57|553.41|546.81|550.55|543.95|759
1699718100000|2023-11-11 15:55:00|551.18|544.58|550.91|544.31|552.29|545.69|550.28|543.68|625
1699718400000|2023-11-11 16:00:00|551.02|544.42|552.67|546.07|553.14|546.54|550.95|544.35|569
1699718700000|2023-11-11 16:05:00|552.66|546.06|553.4|546.8|553.81|547.21|552.65|546.05|631
1699719000000|2023-11-11 16:10:00|553.41|546.81|552.74|546.14|553.69|547.09|552.31|545.71|488
1699719300000|2023-11-11 16:15:00|552.76|546.16|557.72|551.12|558.78|552.18|552.46|545.86|784
1699719600000|2023-11-11 16:20:00|557.85|551.25|558.45|551.85|558.65|552.05|556.53|549.93|762
1699719900000|2023-11-11 16:25:00|558.46|551.86|558.23|551.63|560.98|554.38|557.58|550.98|860
1699720200000|2023-11-11 16:30:00|558.24|551.64|558.85|552.25|560.26|553.66|558.24|551.64|662
1699720500000|2023-11-11 16:35:00|558.86|552.26|560.58|553.98|561.16|554.56|558.57|551.97|660
1699720800000|2023-11-11 16:40:00|560.57|553.97|560.33|553.73|562.05|555.45|560.31|553.71|609
1699721100000|2023-11-11 16:45:00|560.32|553.72|560.76|554.16|562.55|555.95|559.96|553.36|586
1699721400000|2023-11-11 16:50:00|560.85|554.25|560.77|554.17|561.34|554.74|559.53|552.93|589
1699721700000|2023-11-11 16:55:00|560.79|554.19|557.71|551.11|560.95|554.35|557.51|550.91|569
1699722000000|2023-11-11 17:00:00|557.7|551.1|557.49|550.89|558.94|552.34|557.49|550.89|609
1699722300000|2023-11-11 17:05:00|557.5|550.9|553.77|547.17|558.3|551.7|553.72|547.12|726
1699722600000|2023-11-11 17:10:00|553.76|547.16|555.54|548.94|557.22|550.62|553.21|546.61|765
1699722900000|2023-11-11 17:15:00|555.56|548.96|555.83|549.23|556.07|549.47|551.86|545.26|791
1699723200000|2023-11-11 17:20:00|556.02|549.42|558.55|551.95|559.08|552.48|555.86|549.26|770
1699723500000|2023-11-11 17:25:00|558.56|551.96|556.41|549.81|559.09|552.49|556.29|549.69|759
1699723800000|2023-11-11 17:30:00|556.4|549.8|556.77|550.17|556.78|550.18|555.04|548.44|769
1699724100000|2023-11-11 17:35:00|556.6|550|559.98|553.38|559.98|553.38|553.45|546.85|822
1699724400000|2023-11-11 17:40:00|559.36|552.76|557.16|550.56|560.65|554.05|556.85|550.25|768
1699724700000|2023-11-11 17:45:00|557.13|550.53|558.06|551.46|558.48|551.88|556.6|550|714
1699725000000|2023-11-11 17:50:00|558.05|551.45|559.76|553.16|561.34|554.74|557.5|550.9|683
1699725300000|2023-11-11 17:55:00|559.75|553.15|559.11|552.51|560.35|553.75|557.65|551.05|665
1699725600000|2023-11-11 18:00:00|558.97|552.37|559.07|552.47|559.55|552.95|556.95|550.35|649
1699725900000|2023-11-11 18:05:00|559.06|552.46|557.6|551|559.99|553.39|557.6|551|610
1699726200000|2023-11-11 18:10:00|557.59|550.99|557.11|550.51|557.59|550.99|556.47|549.87|590
1699726500000|2023-11-11 18:15:00|557.03|550.43|555.98|549.38|557.19|550.59|555.52|548.92|608
1699726800000|2023-11-11 18:20:00|555.97|549.37|555.86|549.26|556.36|549.76|555.36|548.76|512
1699727100000|2023-11-11 18:25:00|555.77|549.17|555.13|548.53|555.78|549.18|554.65|548.05|433
1699727400000|2023-11-11 18:30:00|555.14|548.54|556.18|549.58|556.38|549.78|555.06|548.46|559
1699727700000|2023-11-11 18:35:00|556.19|549.59|556.5|549.9|556.57|549.97|555.4|548.8|543
1699728000000|2023-11-11 18:40:00|556.49|549.89|556.02|549.42|556.52|549.92|555.55|548.95|513
1699728300000|2023-11-11 18:45:00|556.03|549.43|557.56|550.96|557.73|551.13|555.58|548.98|545
1699728600000|2023-11-11 18:50:00|557.57|550.97|556.77|550.17|557.64|551.04|556.67|550.07|451
1699728900000|2023-11-11 18:55:00|556.87|550.27|556.14|549.54|556.87|550.27|556.05|549.45|428
1699729200000|2023-11-11 19:00:00|556.13|549.53|557.41|550.81|557.59|550.99|555.81|549.21|578
1699729500000|2023-11-11 19:05:00|557.42|550.82|558.81|552.21|559.14|552.54|557.4|550.8|458
1699729800000|2023-11-11 19:10:00|558.78|552.18|557.62|551.02|559.02|552.42|557.54|550.94|586
1699730100000|2023-11-11 19:15:00|557.63|551.03|557.44|550.84|558.09|551.49|556.74|550.14|500
1699730400000|2023-11-11 19:20:00|557.43|550.83|557.08|550.48|557.74|551.14|556.43|549.83|435
1699730700000|2023-11-11 19:25:00|557.06|550.46|562.02|555.42|562.52|555.92|556.17|549.57|605
1699731000000|2023-11-11 19:30:00|562.03|555.43|560.86|554.26|562.1|555.5|560.46|553.86|596
1699731300000|2023-11-11 19:35:00|560.87|554.27|562.91|556.31|563.3|556.7|560.87|554.27|561
1699731600000|2023-11-11 19:40:00|562.93|556.33|565.72|559.12|565.72|559.12|562.45|555.85|289
1699731900000|2023-11-11 19:45:00|564.66|558.06|565.93|559.33|565.94|559.34|564.37|557.77|631
1699732200000|2023-11-11 19:50:00|565.85|559.25|566.61|560.01|568.7|562.1|565.45|558.85|748
1699732500000|2023-11-11 19:55:00|566.62|560.02|568.99|562.39|570.37|563.77|566.57|559.97|801
1699732800000|2023-11-11 20:00:00|569.08|562.48|569.07|562.47|569.08|562.48|569.07|562.47|2
1699733100000|2023-11-11 20:05:00|571.13|564.53|566.31|559.71|571.47|564.87|566.31|559.71|651
1699733400000|2023-11-11 20:10:00|566.33|559.73|565.7|559.1|566.41|559.81|564.32|557.72|696
1699733700000|2023-11-11 20:15:00|565.85|559.25|564.59|557.99|566.43|559.83|562.81|556.21|742
1699734000000|2023-11-11 20:20:00|564.6|558|564.93|558.33|568.41|561.81|564.45|557.85|718
1699734300000|2023-11-11 20:25:00|564.94|558.34|566.38|559.78|566.55|559.95|563.03|556.43|658
1699734600000|2023-11-11 20:30:00|566.37|559.77|564.74|558.14|568.7|562.1|563.67|557.07|766
1699734900000|2023-11-11 20:35:00|564.75|558.15|566.71|560.11|568.4|561.8|564.74|558.14|806
1699735200000|2023-11-11 20:40:00|566.4|559.8|567.59|560.99|568.12|561.52|566.15|559.55|693
1699735500000|2023-11-11 20:45:00|567.53|560.93|565.16|558.56|567.69|561.09|565.06|558.46|595
1699735800000|2023-11-11 20:50:00|565.15|558.55|564.53|557.93|565.39|558.79|563.83|557.23|677
1699736100000|2023-11-11 20:55:00|564.56|557.96|563.32|556.72|564.56|557.96|563.06|556.46|688
1699736400000|2023-11-11 21:00:00|563.37|556.77|567.49|560.89|567.61|561.01|560.99|554.39|791
1699736700000|2023-11-11 21:05:00|567.5|560.9|565.08|558.48|567.62|561.02|564.45|557.85|714
1699737000000|2023-11-11 21:10:00|565.11|558.51|564.93|558.33|565.6|559|564.44|557.84|545
1699737300000|2023-11-11 21:15:00|564.96|558.36|562.9|556.3|566.71|560.11|562.78|556.18|655
1699737600000|2023-11-11 21:20:00|562.85|556.25|562.99|556.39|563.62|557.02|562.12|555.52|612
1699737900000|2023-11-11 21:25:00|562.98|556.38|562.06|555.46|564.71|558.11|561.93|555.33|666
1699738200000|2023-11-11 21:30:00|562.07|555.47|564.05|557.45|564.12|557.52|561.85|555.25|754
1699738500000|2023-11-11 21:35:00|564.06|557.46|564.48|557.88|565.56|558.96|563.94|557.34|760
1699738800000|2023-11-11 21:40:00|564.47|557.87|565.23|558.63|565.62|559.02|563.54|556.94|698
1699739100000|2023-11-11 21:45:00|565.22|558.62|563.7|557.1|566.08|559.48|563.27|556.67|674
1699739400000|2023-11-11 21:50:00|563.85|557.25|560.8|554.2|563.9|557.3|560.5|553.9|780
1699739700000|2023-11-11 21:55:00|560.85|554.25|561.57|554.97|561.73|555.13|559.42|552.82|720
1699740000000|2023-11-11 22:00:00|561.58|554.98|561.04|554.44|562.61|556.01|559.26|552.66|771
1699740300000|2023-11-11 22:05:00|561.05|554.45|558.73|552.13|561.07|554.47|558.13|551.53|754
1699740600000|2023-11-11 22:10:00|558.74|552.14|555.22|548.62|559.15|552.55|555.03|548.43|733
1699740900000|2023-11-11 22:15:00|555.23|548.63|560.12|553.52|560.66|554.06|555.23|548.63|902
1699741200000|2023-11-11 22:20:00|560.21|553.61|564.64|558.04|564.67|558.07|559.76|553.16|877
1699741500000|2023-11-11 22:25:00|564.67|558.07|564.89|558.29|565.79|559.19|563.27|556.67|793
1699741800000|2023-11-11 22:30:00|564.9|558.3|564.2|557.6|565.09|558.49|563.78|557.18|727
1699742100000|2023-11-11 22:35:00|564.04|557.44|563.5|556.9|564.61|558.01|562.64|556.04|683
1699742400000|2023-11-11 22:40:00|563.51|556.91|562.88|556.28|563.56|556.96|562.14|555.54|520
1699742700000|2023-11-11 22:45:00|562.87|556.27|563.79|557.19|565.18|558.58|562.66|556.06|449
1699743000000|2023-11-11 22:50:00|563.78|557.18|562.17|555.57|563.87|557.27|561.66|555.06|619
1699743300000|2023-11-11 22:55:00|562.18|555.58|560.54|553.94|562.74|556.14|559.47|552.87|613
1699743600000|2023-11-11 23:00:00|560.59|553.99|558.79|552.19|560.68|554.08|558.05|551.45|684
1699743900000|2023-11-11 23:05:00|558.75|552.15|556.63|550.03|559.61|553.01|556.62|550.02|675
1699744200000|2023-11-11 23:10:00|556.64|550.04|556.59|549.99|557.59|550.99|555.93|549.33|681
1699744500000|2023-11-11 23:15:00|556.55|549.95|557.2|550.6|557.36|550.76|555.36|548.76|748
1699744800000|2023-11-11 23:20:00|557.21|550.61|555.96|549.36|558.39|551.79|555.56|548.96|589
1699745100000|2023-11-11 23:25:00|555.73|549.13|556.83|550.23|557.13|550.53|555.29|548.69|570
1699745400000|2023-11-11 23:30:00|556.84|550.24|551.69|545.09|556.86|550.26|551.68|545.08|695
1699745700000|2023-11-11 23:35:00|551.68|545.08|555.45|548.85|555.86|549.26|551.67|545.07|754
1699746000000|2023-11-11 23:40:00|555.44|548.84|555.31|548.71|556.7|550.1|555.01|548.41|737
1699746300000|2023-11-11 23:45:00|555.3|548.7|558.08|551.48|558.3|551.7|555|548.4|724
1699746600000|2023-11-11 23:50:00|558.07|551.47|558|551.4|559.11|552.51|557.36|550.76|668
1699746900000|2023-11-11 23:55:00|557.99|551.39|559.01|552.41|559.71|553.11|557.56|550.96|540
1699747200000|2023-11-12 00:00:00|559.15|552.55|559.91|553.31|561.8|555.2|558.49|551.89|754
1699747500000|2023-11-12 00:05:00|559.9|553.3|559.72|553.12|561|554.4|558.78|552.18|686
1699747800000|2023-11-12 00:10:00|559.73|553.13|558.93|552.33|560.92|554.32|558.7|552.1|651
1699748100000|2023-11-12 00:15:00|558.78|552.18|554.63|548.03|559.35|552.75|553.58|546.98|770
1699748400000|2023-11-12 00:20:00|554.64|548.04|553.73|547.13|555.85|549.25|553.72|547.12|809
1699748700000|2023-11-12 00:25:00|553.72|547.12|551.79|545.19|555.03|548.43|551.54|544.94|744
1699749000000|2023-11-12 00:30:00|551.8|545.2|548.32|541.72|552|545.4|546.56|539.96|847
1699749300000|2023-11-12 00:35:00|548.33|541.73|545.44|538.84|549.07|542.47|545.23|538.63|849
1699749600000|2023-11-12 00:40:00|545.46|538.86|545.02|538.42|547.78|541.18|543.98|537.38|834
1699749900000|2023-11-12 00:45:00|545.03|538.43|539.92|533.32|545.7|539.1|538.36|531.76|815
1699750200000|2023-11-12 00:50:00|539.93|533.33|544.61|538.01|545.57|538.97|539.93|533.33|855
1699750500000|2023-11-12 00:55:00|544.63|538.03|547.58|540.98|547.58|540.98|543.73|537.13|799
1699750800000|2023-11-12 01:00:00|547.59|540.99|547.57|540.97|548.85|542.25|546.63|540.03|776
1699751100000|2023-11-12 01:05:00|547.56|540.96|548.45|541.85|548.57|541.97|546.17|539.57|664
1699751400000|2023-11-12 01:10:00|548.44|541.84|550.41|543.81|550.58|543.98|548.01|541.41|725
1699751700000|2023-11-12 01:15:00|550.42|543.82|553.89|547.29|554.39|547.79|549.6|543|769
1699752000000|2023-11-12 01:20:00|553.88|547.28|563.01|556.41|565.65|559.05|553.74|547.14|925
1699752300000|2023-11-12 01:25:00|562.93|556.33|562.1|555.5|563.42|556.82|559.88|553.28|754
1699752600000|2023-11-12 01:30:00|561.96|555.36|559.2|552.6|563.94|557.34|557.5|550.9|711
1699752900000|2023-11-12 01:35:00|559.21|552.61|560.52|553.92|563.64|557.04|558.85|552.25|797
1699753200000|2023-11-12 01:40:00|560.45|553.85|559.25|552.65|560.53|553.93|559.06|552.46|657
1699753500000|2023-11-12 01:45:00|559.24|552.64|562.2|555.6|563.44|556.84|559.13|552.53|727
1699753800000|2023-11-12 01:50:00|562.21|555.61|563.5|556.9|564.01|557.41|560.93|554.33|764
1699754100000|2023-11-12 01:55:00|563.51|556.91|563.59|556.99|564.13|557.53|561.68|555.08|722
1699754400000|2023-11-12 02:00:00|563.62|557.02|561.46|554.86|564.17|557.57|560.93|554.33|652
1699754700000|2023-11-12 02:05:00|561.48|554.88|560.1|553.5|562.12|555.52|559.69|553.09|665
1699755000000|2023-11-12 02:10:00|560.14|553.54|563.25|556.65|563.49|556.89|559.92|553.32|609
1699755300000|2023-11-12 02:15:00|563.01|556.41|562.35|555.75|563.25|556.65|560.7|554.1|637
1699755600000|2023-11-12 02:20:00|562.34|555.74|561.05|554.45|563.63|557.03|561.03|554.43|610
1699755900000|2023-11-12 02:25:00|561.06|554.46|563.11|556.51|563.92|557.32|559.93|553.33|691
1699756200000|2023-11-12 02:30:00|563.21|556.61|557.66|551.06|563.42|556.82|557.66|551.06|728
1699756500000|2023-11-12 02:35:00|557.68|551.08|559.24|552.64|559.47|552.87|556.96|550.36|681
1699756800000|2023-11-12 02:40:00|559.23|552.63|561.99|555.39|562.25|555.65|558.99|552.39|638
1699757100000|2023-11-12 02:45:00|562|555.4|564.96|558.36|565.52|558.92|561.19|554.59|765
1699757400000|2023-11-12 02:50:00|564.97|558.37|562.24|555.64|567.02|560.42|562.18|555.58|779
1699757700000|2023-11-12 02:55:00|562.23|555.63|563.43|556.83|565.91|559.31|561.81|555.21|773
1699758000000|2023-11-12 03:00:00|563.42|556.82|559.57|552.97|564.25|557.65|559.37|552.77|771
1699758300000|2023-11-12 03:05:00|559.58|552.98|562.08|555.48|562.45|555.85|559.31|552.71|714
1699758600000|2023-11-12 03:10:00|562.09|555.49|561.85|555.25|562.21|555.61|561.21|554.61|511
1699758900000|2023-11-12 03:15:00|561.86|555.26|559.21|552.61|562.55|555.95|559.03|552.43|663
1699759200000|2023-11-12 03:20:00|559.22|552.62|561.82|555.22|561.83|555.23|559.09|552.49|665
1699759500000|2023-11-12 03:25:00|561.89|555.29|561.42|554.82|562.34|555.74|561.08|554.48|567
1699759800000|2023-11-12 03:30:00|561.33|554.73|560.55|553.95|561.88|555.28|559.39|552.79|529
1699760100000|2023-11-12 03:35:00|560.56|553.96|562.75|556.15|562.76|556.16|560.44|553.84|563
1699760400000|2023-11-12 03:40:00|562.69|556.09|562.65|556.05|563.04|556.44|562.18|555.58|579
1699760700000|2023-11-12 03:45:00|562.63|556.03|561.75|555.15|563.64|557.04|561.52|554.92|585
1699761000000|2023-11-12 03:50:00|561.67|555.07|562.71|556.11|564.49|557.89|561.67|555.07|682
1699761300000|2023-11-12 03:55:00|562.7|556.1|563.47|556.87|563.56|556.96|562.67|556.07|559
1699761600000|2023-11-12 04:00:00|563.46|556.86|562.54|555.94|563.5|556.9|562.51|555.91|536
1699761900000|2023-11-12 04:05:00|562.53|555.93|563.65|557.05|563.97|557.37|562.17|555.57|446
1699762200000|2023-11-12 04:10:00|563.66|557.06|564.91|558.31|566|559.4|563.52|556.92|584
1699762500000|2023-11-12 04:15:00|564.74|558.14|561.89|555.29|565.69|559.09|561.85|555.25|647
1699762800000|2023-11-12 04:20:00|561.92|555.32|559.66|553.06|561.92|555.32|559.45|552.85|578
1699763100000|2023-11-12 04:25:00|559.67|553.07|559.04|552.44|559.93|553.33|558.39|551.79|582
1699763400000|2023-11-12 04:30:00|558.87|552.27|556.95|550.35|559.01|552.41|555.69|549.09|692
1699763700000|2023-11-12 04:35:00|556.97|550.37|556.45|549.85|557.53|550.93|555.37|548.77|727
1699764000000|2023-11-12 04:40:00|556.44|549.84|554.84|548.24|556.56|549.96|554.39|547.79|736
1699764300000|2023-11-12 04:45:00|554.81|548.21|554.52|547.92|556.44|549.84|553.54|546.94|630
1699764600000|2023-11-12 04:50:00|554.53|547.93|555.47|548.87|555.47|548.87|553.57|546.97|596
1699764900000|2023-11-12 04:55:00|555.48|548.88|555.39|548.79|555.87|549.27|554.64|548.04|470
1699765200000|2023-11-12 05:00:00|555.4|548.8|552.82|546.22|555.4|548.8|552.04|545.44|607
1699765500000|2023-11-12 05:05:00|552.83|546.23|554.77|548.17|555.26|548.66|552.51|545.91|593
1699765800000|2023-11-12 05:10:00|554.78|548.18|554.18|547.58|554.92|548.32|553.45|546.85|490
1699766100000|2023-11-12 05:15:00|554.19|547.59|553.42|546.82|554.56|547.96|553.39|546.79|483
1699766400000|2023-11-12 05:20:00|553.41|546.81|552.46|545.86|554.06|547.46|552.16|545.56|420
1699766700000|2023-11-12 05:25:00|552.47|545.87|553.65|547.05|553.79|547.19|552.45|545.85|353
1699767000000|2023-11-12 05:30:00|553.66|547.06|553.74|547.14|555.08|548.48|553.41|546.81|447
1699767300000|2023-11-12 05:35:00|553.72|547.12|553.39|546.79|553.75|547.15|552.58|545.98|380
1699767600000|2023-11-12 05:40:00|553.4|546.8|553.86|547.26|553.97|547.37|552.81|546.21|395
1699767900000|2023-11-12 05:45:00|553.74|547.14|555.02|548.42|555.07|548.47|553.73|547.13|509
1699768200000|2023-11-12 05:50:00|555.03|548.43|556.3|549.7|556.34|549.74|554.66|548.06|544
1699768500000|2023-11-12 05:55:00|556.22|549.62|556.53|549.93|556.55|549.95|555.74|549.14|450
1699768800000|2023-11-12 06:00:00|556.41|549.81|555.24|548.64|556.61|550.01|555.24|548.64|501
1699769100000|2023-11-12 06:05:00|555.15|548.55|557.51|550.91|557.51|550.91|555|548.4|383
1699769400000|2023-11-12 06:10:00|557.49|550.89|559.48|552.88|559.51|552.91|557.49|550.89|503
1699769700000|2023-11-12 06:15:00|559.49|552.89|556.09|549.49|559.81|553.21|556.09|549.49|609
1699770000000|2023-11-12 06:20:00|556.08|549.48|555.87|549.27|556.45|549.85|555.24|548.64|589
1699770300000|2023-11-12 06:25:00|555.78|549.18|557.45|550.85|557.55|550.95|554.66|548.06|554
1699770600000|2023-11-12 06:30:00|557.46|550.86|558.01|551.41|558.08|551.48|556.97|550.37|503
1699770900000|2023-11-12 06:35:00|558.02|551.42|560.2|553.6|560.33|553.73|557.99|551.39|653
1699771200000|2023-11-12 06:40:00|560.29|553.69|561.97|555.37|562.35|555.75|560.18|553.58|707
1699771500000|2023-11-12 06:45:00|561.98|555.38|561.05|554.45|562.08|555.48|560.53|553.93|738
1699771800000|2023-11-12 06:50:00|561.04|554.44|564.7|558.1|565.32|558.72|561.02|554.42|807
1699772100000|2023-11-12 06:55:00|564.69|558.09|564.53|557.93|566.04|559.44|564.26|557.66|826
1699772400000|2023-11-12 07:00:00|564.54|557.94|573.13|566.53|573.13|566.53|564.02|557.42|884
1699772700000|2023-11-12 07:05:00|573.12|566.52|574.77|568.17|576.64|570.04|571.79|565.19|863
1699773000000|2023-11-12 07:10:00|574.78|568.18|572.63|566.03|574.87|568.27|572.29|565.69|745
1699773300000|2023-11-12 07:15:00|572.64|566.04|576.86|570.26|577.41|570.81|572.24|565.64|798
1699773600000|2023-11-12 07:20:00|576.87|570.27|576.11|569.51|577.95|571.35|574.64|568.04|801
1699773900000|2023-11-12 07:25:00|576.12|569.52|574.54|567.94|578.09|571.49|574.25|567.65|854
1699774200000|2023-11-12 07:30:00|574.56|567.96|576.88|570.28|577.84|571.24|573.44|566.84|854
1699774500000|2023-11-12 07:35:00|576.89|570.29|575.54|568.94|577.44|570.84|575.08|568.48|847
1699774800000|2023-11-12 07:40:00|575.53|568.93|575.86|569.26|577.86|571.26|574.69|568.09|769
1699775100000|2023-11-12 07:45:00|575.87|569.27|575.56|568.96|576.8|570.2|574.64|568.04|799
1699775400000|2023-11-12 07:50:00|575.57|568.97|574.87|568.27|575.63|569.03|573.09|566.49|735
1699775700000|2023-11-12 07:55:00|574.86|568.26|574.96|568.36|575.33|568.73|573.68|567.08|784
1699776000000|2023-11-12 08:00:00|574.95|568.35|575.06|568.46|577.65|571.05|574.41|567.81|767
1699776300000|2023-11-12 08:05:00|575.08|568.48|575.53|568.93|576.32|569.72|573.78|567.18|766
1699776600000|2023-11-12 08:10:00|575.54|568.94|581.02|574.42|581.02|574.42|575.18|568.58|846
1699776900000|2023-11-12 08:15:00|581.03|574.43|575.69|569.09|581.05|574.45|575.31|568.71|843
1699777200000|2023-11-12 08:20:00|575.77|569.17|575.22|568.62|576.66|570.06|572.7|566.1|827
1699777500000|2023-11-12 08:25:00|575.23|568.63|579.24|572.64|579.76|573.16|574.82|568.22|807
1699777800000|2023-11-12 08:30:00|579.25|572.65|578.16|571.56|581.47|574.87|577.54|570.94|823
1699778100000|2023-11-12 08:35:00|578.15|571.55|578.29|571.69|579.18|572.58|576.04|569.44|746
1699778400000|2023-11-12 08:40:00|578.3|571.7|579.75|573.15|579.77|573.17|577.52|570.92|673
1699778700000|2023-11-12 08:45:00|579.88|573.28|579.74|573.14|580.7|574.1|578.13|571.53|714
1699779000000|2023-11-12 08:50:00|579.72|573.12|580.39|573.79|580.4|573.8|577.55|570.95|760
1699779300000|2023-11-12 08:55:00|580.18|573.58|576.66|570.06|580.37|573.77|575.76|569.16|710
1699779600000|2023-11-12 09:00:00|576.65|570.05|573.98|567.38|577.8|571.2|573.78|567.18|761
1699779900000|2023-11-12 09:05:00|573.97|567.37|576.62|570.02|577.42|570.82|573.54|566.94|791
1699780200000|2023-11-12 09:10:00|576.63|570.03|575.65|569.05|577.5|570.9|575.63|569.03|684
1699780500000|2023-11-12 09:15:00|575.66|569.06|578|571.4|578.45|571.85|575.66|569.06|678
1699780800000|2023-11-12 09:20:00|577.99|571.39|577.82|571.22|579.28|572.68|577.26|570.66|724
1699781100000|2023-11-12 09:25:00|577.81|571.21|578.76|572.16|578.8|572.2|577.48|570.88|687
1699781400000|2023-11-12 09:30:00|578.75|572.15|575.14|568.54|579.97|573.37|574.42|567.82|733
1699781700000|2023-11-12 09:35:00|575.15|568.55|574.21|567.61|575.41|568.81|573.38|566.78|766
1699782000000|2023-11-12 09:40:00|574.22|567.62|574.47|567.87|574.92|568.32|571.57|564.97|785
1699782300000|2023-11-12 09:45:00|574.46|567.86|574.44|567.84|574.8|568.2|572.75|566.15|797
1699782600000|2023-11-12 09:50:00|574.43|567.83|575.77|569.17|576.38|569.78|574.18|567.58|786
1699782900000|2023-11-12 09:55:00|575.76|569.16|579.52|572.92|579.52|572.92|575.76|569.16|773
1699783200000|2023-11-12 10:00:00|579.53|572.93|579.11|572.51|580.01|573.41|577.04|570.44|740
1699783500000|2023-11-12 10:05:00|579.1|572.5|579.42|572.82|582.16|575.56|578.72|572.12|793
1699783800000|2023-11-12 10:10:00|579.41|572.81|579.56|572.96|581.08|574.48|578.91|572.31|710
1699784100000|2023-11-12 10:15:00|579.62|573.02|578.65|572.05|580.88|574.28|576.57|569.97|772
1699784400000|2023-11-12 10:20:00|578.66|572.06|580.14|573.54|580.72|574.12|576.9|570.3|800
1699784700000|2023-11-12 10:25:00|580.07|573.47|581.75|575.15|581.81|575.21|579.82|573.22|829
1699785000000|2023-11-12 10:30:00|581.76|575.16|583.4|576.8|584.12|577.52|581.2|574.6|781
1699785300000|2023-11-12 10:35:00|583.47|576.87|583.63|577.03|583.94|577.34|582.76|576.16|741
1699785600000|2023-11-12 10:40:00|583.49|576.89|585.58|578.98|586.62|580.02|583.48|576.88|806
1699785900000|2023-11-12 10:45:00|585.59|578.99|586.9|580.3|587.24|580.64|585.52|578.92|869
1699786200000|2023-11-12 10:50:00|586.91|580.31|585.11|578.51|587.15|580.55|583.88|577.28|774
1699786500000|2023-11-12 10:55:00|585.12|578.52|588.12|581.52|588.19|581.59|585.11|578.51|811
1699786800000|2023-11-12 11:00:00|588.01|581.41|585.01|578.41|589.32|582.72|584.93|578.33|710
1699787100000|2023-11-12 11:05:00|585.03|578.43|586.18|579.58|587.01|580.41|584.98|578.38|759
1699787400000|2023-11-12 11:10:00|586.19|579.59|584.62|578.02|586.51|579.91|584.11|577.51|568
1699787700000|2023-11-12 11:15:00|584.61|578.01|582.78|576.18|584.61|578.01|582.13|575.53|738
1699788000000|2023-11-12 11:20:00|582.79|576.19|582.52|575.92|584.3|577.7|580.99|574.39|787
1699788300000|2023-11-12 11:25:00|582.53|575.93|583.63|577.03|583.71|577.11|581.64|575.04|683
1699788600000|2023-11-12 11:30:00|583.58|576.98|584.24|577.64|584.56|577.96|581.69|575.09|701
1699788900000|2023-11-12 11:35:00|584.27|577.67|586.32|579.72|587.87|581.27|583.6|577|777
1699789200000|2023-11-12 11:40:00|586.31|579.71|585.28|578.68|586.66|580.06|585.18|578.58|740
1699789500000|2023-11-12 11:45:00|585.21|578.61|586.49|579.89|586.76|580.16|585.16|578.56|594
1699789800000|2023-11-12 11:50:00|586.57|579.97|584.05|577.45|587.36|580.76|584.02|577.42|668
1699790100000|2023-11-12 11:55:00|584.04|577.44|584.11|577.51|584.74|578.14|583.33|576.73|734
1699790400000|2023-11-12 12:00:00|584.04|577.44|583.35|576.75|584.29|577.69|581.53|574.93|759
1699790700000|2023-11-12 12:05:00|583.34|576.74|581.74|575.14|583.73|577.13|581.46|574.86|741
1699791000000|2023-11-12 12:10:00|581.75|575.15|584.39|577.79|586.36|579.76|579.98|573.38|755
1699791300000|2023-11-12 12:15:00|584.38|577.78|581.72|575.12|585.09|578.49|581.01|574.41|734
1699791600000|2023-11-12 12:20:00|581.71|575.11|578.21|571.61|581.72|575.12|578.07|571.47|752
1699791900000|2023-11-12 12:25:00|578.22|571.62|577.45|570.85|579.22|572.62|576.3|569.7|792
1699792200000|2023-11-12 12:30:00|577.47|570.87|577.59|570.99|579.24|572.64|577.26|570.66|810
1699792500000|2023-11-12 12:35:00|577.61|571.01|577.92|571.32|578.35|571.75|575.65|569.05|773
1699792800000|2023-11-12 12:40:00|577.99|571.39|578.31|571.71|578.73|572.13|575.83|569.23|618
1699793100000|2023-11-12 12:45:00|578.51|571.91|578.52|571.92|579.13|572.53|578.31|571.71|189
1699793400000|2023-11-12 12:50:00|578.53|571.93|578.31|571.71|578.71|572.11|576.83|570.23|187
1699793700000|2023-11-12 12:55:00|578.39|571.79|578.64|572.04|579|572.4|578.31|571.71|203
1699794000000|2023-11-12 13:00:00|578.61|572.01|574.33|567.73|578.82|572.22|572.1|565.5|478
1699794300000|2023-11-12 13:05:00|574.35|567.75|574.17|567.57|575.2|568.6|571.93|565.33|643
1699794600000|2023-11-12 13:10:00|574.16|567.56|576.33|569.73|576.96|570.36|573.56|566.96|556
1699794900000|2023-11-12 13:15:00|576.47|569.87|578.23|571.63|579.24|572.64|576.37|569.77|537
1699795200000|2023-11-12 13:20:00|578.22|571.62|578.75|572.15|579.69|573.09|577.75|571.15|399
1699795500000|2023-11-12 13:25:00|578.74|572.14|578.66|572.06|580.67|574.07|578.32|571.72|471
1699795800000|2023-11-12 13:30:00|578.65|572.05|577.83|571.23|579.13|572.53|576.92|570.32|501
1699796100000|2023-11-12 13:35:00|577.82|571.22|576.22|569.62|578.58|571.98|576.22|569.62|470
1699796400000|2023-11-12 13:40:00|576.21|569.61|576.32|569.72|576.67|570.07|574.79|568.19|581
1699796700000|2023-11-12 13:45:00|576.31|569.71|577.27|570.67|578.29|571.69|576.27|569.67|544
1699797000000|2023-11-12 13:50:00|577.33|570.73|577.08|570.48|578.08|571.48|576.53|569.93|535
1699797300000|2023-11-12 13:55:00|577.07|570.47|577.18|570.58|577.42|570.82|576.3|569.7|546
1699797600000|2023-11-12 14:00:00|577.01|570.41|578.37|571.77|578.64|572.04|577.01|570.41|360
1699797900000|2023-11-12 14:05:00|578.45|571.85|580.95|574.35|581.3|574.7|578.32|571.72|448
1699798200000|2023-11-12 14:10:00|580.94|574.34|580.04|573.44|582.29|575.69|579.24|572.64|525
1699798500000|2023-11-12 14:15:00|580.07|573.47|581.43|574.83|581.7|575.1|580.07|573.47|389
1699798800000|2023-11-12 14:20:00|581.42|574.82|581.69|575.09|582.53|575.93|581.26|574.66|383
1699799100000|2023-11-12 14:25:00|581.68|575.08|582.28|575.68|582.96|576.36|581.17|574.57|444
1699799400000|2023-11-12 14:30:00|582.27|575.67|583.15|576.55|583.21|576.61|580.75|574.15|409
1699799700000|2023-11-12 14:35:00|583.14|576.54|582.33|575.73|583.14|576.54|581.1|574.5|470
1699800000000|2023-11-12 14:40:00|582.32|575.72|583.07|576.47|583.62|577.02|581.39|574.79|572
1699800300000|2023-11-12 14:45:00|583.06|576.46|581.31|574.71|583.23|576.63|580.8|574.2|586
1699800600000|2023-11-12 14:50:00|581.19|574.59|582.93|576.33|583.46|576.86|581.19|574.59|432
1699800900000|2023-11-12 14:55:00|582.82|576.22|583.37|576.77|583.4|576.8|582.44|575.84|399
1699801200000|2023-11-12 15:00:00|583.19|576.59|582.24|575.64|583.8|577.2|582.01|575.41|415
1699801500000|2023-11-12 15:05:00|582.23|575.63|579.99|573.39|582.23|575.63|579.9|573.3|548
1699801800000|2023-11-12 15:10:00|579.98|573.38|577.48|570.88|580.13|573.53|576.82|570.22|645
1699802100000|2023-11-12 15:15:00|577.42|570.82|575.77|569.17|577.88|571.28|572.21|565.61|713
1699802400000|2023-11-12 15:20:00|576.1|569.5|580.53|573.93|581.68|575.08|576.1|569.5|653
1699802700000|2023-11-12 15:25:00|580.35|573.75|582.94|576.34|583.2|576.6|580.35|573.75|613
1699803000000|2023-11-12 15:30:00|582.93|576.33|583.03|576.43|583.2|576.6|582.09|575.49|471
1699803300000|2023-11-12 15:35:00|583.04|576.44|582.63|576.03|583.38|576.78|582.37|575.77|332
1699803600000|2023-11-12 15:40:00|582.64|576.04|582.13|575.53|583.3|576.7|582|575.4|357
1699803900000|2023-11-12 15:45:00|582.12|575.52|581.2|574.6|584.93|578.33|580.22|573.62|554
1699804200000|2023-11-12 15:50:00|581.24|574.64|583.26|576.66|583.5|576.9|581.24|574.64|416
1699804500000|2023-11-12 15:55:00|583.25|576.65|579.99|573.39|583.26|576.66|579.95|573.35|406
1699804800000|2023-11-12 16:00:00|579.98|573.38|579.84|573.24|581.56|574.96|578.96|572.36|472
1699805100000|2023-11-12 16:05:00|579.72|573.12|578.18|571.58|579.72|573.12|576.57|569.97|592
1699805400000|2023-11-12 16:10:00|577.88|571.28|575.84|569.24|578.55|571.95|575.77|569.17|594
1699805700000|2023-11-12 16:15:00|575.85|569.25|576.09|569.49|576.65|570.05|574.51|567.91|558
1699806000000|2023-11-12 16:20:00|576.1|569.5|575.24|568.64|576.55|569.95|574.79|568.19|490
1699806300000|2023-11-12 16:25:00|575.23|568.63|573.83|567.23|575.27|568.67|573.83|567.23|687
1699806600000|2023-11-12 16:30:00|573.84|567.24|573.81|567.21|575.51|568.91|572.98|566.38|726
1699806900000|2023-11-12 16:35:00|573.8|567.2|574.64|568.04|575.14|568.54|573.26|566.66|634
1699807200000|2023-11-12 16:40:00|574.61|568.01|573.68|567.08|574.73|568.13|573.13|566.53|630
1699807500000|2023-11-12 16:45:00|573.7|567.1|572.75|566.15|573.85|567.25|571.94|565.34|691
1699807800000|2023-11-12 16:50:00|572.72|566.12|574.27|567.67|574.54|567.94|572.46|565.86|719
1699808100000|2023-11-12 16:55:00|574.28|567.68|574.43|567.83|576.53|569.93|574.15|567.55|702
1699808400000|2023-11-12 17:00:00|574.44|567.84|573.45|566.85|574.91|568.31|572.67|566.07|708
1699808700000|2023-11-12 17:05:00|573.44|566.84|574.19|567.59|575.24|568.64|573.01|566.41|640
1699809000000|2023-11-12 17:10:00|574.2|567.6|574.19|567.59|575.46|568.86|574.12|567.52|570
1699809300000|2023-11-12 17:15:00|574.2|567.6|574.2|567.6|574.72|568.12|573.95|567.35|582
1699809600000|2023-11-12 17:20:00|574.21|567.61|572.71|566.11|574.24|567.64|572.66|566.06|483
1699809900000|2023-11-12 17:25:00|572.72|566.12|572.18|565.58|572.98|566.38|571.12|564.52|706
1699810200000|2023-11-12 17:30:00|572.17|565.57|572.01|565.41|572.98|566.38|571.14|564.54|700
1699810500000|2023-11-12 17:35:00|572.06|565.46|572.8|566.2|573.14|566.54|571.51|564.91|636
1699810800000|2023-11-12 17:40:00|572.87|566.27|572.96|566.36|573.79|567.19|572.72|566.12|670
1699811100000|2023-11-12 17:45:00|572.99|566.39|571.84|565.24|574.52|567.92|571.83|565.23|708
1699811400000|2023-11-12 17:50:00|571.83|565.23|571.99|565.39|572.49|565.89|571.22|564.62|640
1699811700000|2023-11-12 17:55:00|571.76|565.16|571.4|564.8|571.85|565.25|570.54|563.94|671
1699812000000|2023-11-12 18:00:00|571.41|564.81|570.22|563.62|571.54|564.94|569.28|562.68|683
1699812300000|2023-11-12 18:05:00|570.23|563.63|567.96|561.36|570.44|563.84|567.33|560.73|808
1699812600000|2023-11-12 18:10:00|567.97|561.37|568.78|562.18|569.57|562.97|567.68|561.08|815
1699812900000|2023-11-12 18:15:00|568.79|562.19|570.14|563.54|570.45|563.85|568.23|561.63|694
1699813200000|2023-11-12 18:20:00|570.15|563.55|569.11|562.51|570.92|564.32|569.09|562.49|709
1699813500000|2023-11-12 18:25:00|569.14|562.54|569.63|563.03|569.63|563.03|567.57|560.97|654
1699813800000|2023-11-12 18:30:00|569.64|563.04|570.99|564.39|572.26|565.66|569.52|562.92|704
1699814100000|2023-11-12 18:35:00|571|564.4|573.8|567.2|573.94|567.34|570.3|563.7|722
1699814400000|2023-11-12 18:40:00|573.81|567.21|573.08|566.48|573.97|567.37|571.9|565.3|736
1699814700000|2023-11-12 18:45:00|573.45|566.85|574.78|568.18|575.35|568.75|573.3|566.7|578
1699815000000|2023-11-12 18:50:00|574.77|568.17|575.48|568.88|575.63|569.03|574.4|567.8|656
1699815300000|2023-11-12 18:55:00|575.47|568.87|573.43|566.83|575.49|568.89|572.9|566.3|568
1699815600000|2023-11-12 19:00:00|573.44|566.84|574.17|567.57|574.98|568.38|573.35|566.75|519
1699815900000|2023-11-12 19:05:00|574.18|567.58|574.34|567.74|574.71|568.11|572.82|566.22|523
1699816200000|2023-11-12 19:10:00|574.33|567.73|575.01|568.41|575.27|568.67|574.17|567.57|495
1699816500000|2023-11-12 19:15:00|575.04|568.44|576.03|569.43|576.26|569.66|575.04|568.44|617
1699816800000|2023-11-12 19:20:00|575.94|569.34|575.73|569.13|576.2|569.6|575.31|568.71|568
1699817100000|2023-11-12 19:25:00|575.74|569.14|573.01|566.41|576.47|569.87|572.76|566.16|576
1699817400000|2023-11-12 19:30:00|573.02|566.42|572.96|566.36|573.79|567.19|571.43|564.83|806
1699817700000|2023-11-12 19:35:00|572.95|566.35|572.95|566.35|574.36|567.76|572.64|566.04|692
1699818000000|2023-11-12 19:40:00|572.96|566.36|572.18|565.58|573.08|566.48|571.68|565.08|620
1699818300000|2023-11-12 19:45:00|572.31|565.71|572.87|566.27|573.02|566.42|572.27|565.67|493
1699818600000|2023-11-12 19:50:00|572.89|566.29|573.8|567.2|574.79|568.19|572.76|566.16|635
1699818900000|2023-11-12 19:55:00|573.82|567.22|574.2|567.6|574.81|568.21|573.8|567.2|547
1699819200000|2023-11-12 20:00:00|574.19|567.59|573.65|567.05|574.19|567.59|572.54|565.94|550
1699819500000|2023-11-12 20:05:00|573.68|567.08|574.33|567.73|574.78|568.18|572.18|565.58|604
1699819800000|2023-11-12 20:10:00|574.32|567.72|576.7|570.1|576.97|570.37|574.31|567.71|640
1699820100000|2023-11-12 20:15:00|576.69|570.09|573.63|567.03|576.89|570.29|573.46|566.86|642
1699820400000|2023-11-12 20:20:00|573.62|567.02|574.88|568.28|575.57|568.97|573.47|566.87|595
1699820700000|2023-11-12 20:25:00|574.87|568.27|573.83|567.23|574.99|568.39|573.55|566.95|522
1699821000000|2023-11-12 20:30:00|573.66|567.06|576.29|569.69|576.29|569.69|573.53|566.93|626
1699821300000|2023-11-12 20:35:00|576.28|569.68|576.3|569.7|576.75|570.15|575.99|569.39|592
1699821600000|2023-11-12 20:40:00|576.29|569.69|577.87|571.27|578.06|571.46|576.29|569.69|644
1699821900000|2023-11-12 20:45:00|577.88|571.28|576.73|570.13|578.07|571.47|576.56|569.96|613
1699822200000|2023-11-12 20:50:00|576.75|570.15|578.61|572.01|578.69|572.09|576.49|569.89|636
1699822500000|2023-11-12 20:55:00|578.63|572.03|577.99|571.39|578.78|572.18|577.36|570.76|641
1699822800000|2023-11-12 21:00:00|578.01|571.41|580|573.4|580.4|573.8|577.97|571.37|593
1699823100000|2023-11-12 21:05:00|580.04|573.44|580.53|573.93|582.09|575.49|579.43|572.83|703
1699823400000|2023-11-12 21:10:00|580.13|573.53|583.14|576.54|583.25|576.65|579.93|573.33|766
1699823700000|2023-11-12 21:15:00|583.09|576.49|582.68|576.08|583.2|576.6|580.98|574.38|671
1699824000000|2023-11-12 21:20:00|582.67|576.07|583.42|576.82|583.46|576.86|582.55|575.95|584
1699824300000|2023-11-12 21:25:00|583.48|576.88|584.37|577.77|585.62|579.02|583.03|576.43|718
1699824600000|2023-11-12 21:30:00|584.38|577.78|581.55|574.95|584.64|578.04|581.47|574.87|655
1699824900000|2023-11-12 21:35:00|581.64|575.04|581.68|575.08|582.61|576.01|580.74|574.14|661
1699825200000|2023-11-12 21:40:00|581.69|575.09|581.21|574.61|582.02|575.42|580.89|574.29|639
1699825500000|2023-11-12 21:45:00|581.2|574.6|579.95|573.35|581.21|574.61|579.7|573.1|632
1699825800000|2023-11-12 21:50:00|579.93|573.33|579.83|573.23|580.27|573.67|579.47|572.87|619
1699826100000|2023-11-12 21:55:00|579.75|573.15|578.96|572.36|580.33|573.73|578.91|572.31|587
1699826400000|2023-11-12 22:00:00|578.98|572.38|578.62|572.02|580|573.4|578.22|571.62|441
1699826700000|2023-11-12 22:05:00|578.61|572.01|578.14|571.54|578.73|572.13|577.08|570.48|325
1699827000000|2023-11-12 22:10:00|578.19|571.59|577.82|571.22|578.99|572.39|577.76|571.16|347
1699827300000|2023-11-12 22:15:00|577.81|571.21|578.69|572.09|578.99|572.39|577.79|571.19|269
1699827600000|2023-11-12 22:20:00|578.56|571.96|577.13|570.53|578.83|572.23|576.91|570.31|266
1699827900000|2023-11-12 22:25:00|577.27|570.67|577.52|570.92|577.94|571.34|576.06|569.46|313
1699828200000|2023-11-12 22:30:00|577.51|570.91|577.77|571.17|577.77|571.17|576.6|570|277
1699828500000|2023-11-12 22:35:00|577.75|571.15|576.14|569.54|577.85|571.25|576.14|569.54|272
1699828800000|2023-11-12 22:40:00|576.27|569.67|576.41|569.81|576.42|569.82|575.3|568.7|214
1699829100000|2023-11-12 22:45:00|576.4|569.8|575.56|568.96|576.45|569.85|575.5|568.9|224
1699829400000|2023-11-12 22:50:00|575.57|568.97|575.98|569.38|576.03|569.43|575.22|568.62|159
1699829700000|2023-11-12 22:55:00|576.04|569.44|577.12|570.52|577.12|570.52|576.04|569.44|296
1699830000000|2023-11-12 23:00:00|577.84|571.24|577.58|570.98|578.72|572.12|577.48|570.88|446
1699830300000|2023-11-12 23:05:00|577.57|570.97|577.29|570.69|577.93|571.33|577.11|570.51|254
1699830600000|2023-11-12 23:10:00|577.24|570.64|576.2|569.6|578.17|571.57|575.18|568.58|435
1699830900000|2023-11-12 23:15:00|576.19|569.59|572.07|565.47|576.57|569.97|571.96|565.36|530
1699831200000|2023-11-12 23:20:00|572.06|565.46|571.87|565.27|572.56|565.96|568.28|561.68|804
1699831500000|2023-11-12 23:25:00|571.9|565.3|571.62|565.02|572.34|565.74|570.83|564.23|610
1699831800000|2023-11-12 23:30:00|571.63|565.03|568.63|562.03|571.63|565.03|568.63|562.03|607
1699832100000|2023-11-12 23:35:00|568.61|562.01|569.85|563.25|570.11|563.51|568.29|561.69|548
1699832400000|2023-11-12 23:40:00|569.88|563.28|568.57|561.97|569.94|563.34|568.47|561.87|418
1699832700000|2023-11-12 23:45:00|568.41|561.81|570.71|564.11|571.37|564.77|568.25|561.65|496
1699833000000|2023-11-12 23:50:00|570.7|564.1|572.95|566.35|573.29|566.69|570.67|564.07|442
1699833300000|2023-11-12 23:55:00|572.89|566.29|573.98|567.38|574.63|568.03|572.89|566.29|433
1699833600000|2023-11-13 00:00:00|573.97|567.37|570.87|564.27|574.41|567.81|570.43|563.83|458
1699833900000|2023-11-13 00:05:00|570.86|564.26|571.69|565.09|572.52|565.92|570.43|563.83|473
1699834200000|2023-11-13 00:10:00|571.68|565.08|571.98|565.38|572.68|566.08|569.6|563|503
1699834500000|2023-11-13 00:15:00|572.01|565.41|571.17|564.57|573.45|566.85|571.17|564.57|432
1699834800000|2023-11-13 00:20:00|571.21|564.61|567.73|561.13|571.21|564.61|567.68|561.08|497
1699835100000|2023-11-13 00:25:00|567.74|561.14|568.34|561.74|568.72|562.12|566.12|559.52|548
1699835400000|2023-11-13 00:30:00|568.33|561.73|571.01|564.41|571.18|564.58|567.62|561.02|513
1699835700000|2023-11-13 00:35:00|571.02|564.42|574.18|567.58|574.85|568.25|570.99|564.39|507
1699836000000|2023-11-13 00:40:00|574.15|567.55|575.83|569.23|575.85|569.25|573.42|566.82|464
1699836300000|2023-11-13 00:45:00|575.77|569.17|575.69|569.09|577.67|571.07|575.46|568.86|504
1699836600000|2023-11-13 00:50:00|575.68|569.08|575.39|568.79|576.92|570.32|574.26|567.66|510
1699836900000|2023-11-13 00:55:00|575.4|568.8|576.12|569.52|576.66|570.06|575.34|568.74|444
1699837200000|2023-11-13 01:00:00|576.03|569.43|576.92|570.32|577.66|571.06|575.86|569.26|387
1699837500000|2023-11-13 01:05:00|576.86|570.26|578.18|571.58|578.22|571.62|575.88|569.28|423
1699837800000|2023-11-13 01:10:00|578.35|571.75|582.94|576.34|583.07|576.47|578.17|571.57|475
1699838100000|2023-11-13 01:15:00|582.95|576.35|585.91|579.31|585.92|579.32|582.95|576.35|547
1699838400000|2023-11-13 01:20:00|585.9|579.3|583.21|576.61|585.94|579.34|581.27|574.67|482
1699838700000|2023-11-13 01:25:00|583.22|576.62|584.62|578.02|584.62|578.02|581.92|575.32|450
1699839000000|2023-11-13 01:30:00|584.61|578.01|580.85|574.25|584.72|578.12|580.65|574.05|442
1699839300000|2023-11-13 01:35:00|580.84|574.24|580.7|574.1|581.8|575.2|578.83|572.23|480
1699839600000|2023-11-13 01:40:00|580.71|574.11|582.98|576.38|583.37|576.77|580.71|574.11|444
1699839900000|2023-11-13 01:45:00|582.99|576.39|584.02|577.42|586.15|579.55|582.01|575.41|418
1699840200000|2023-11-13 01:50:00|584.16|577.56|582.73|576.13|584.16|577.56|582.19|575.59|558
1699840500000|2023-11-13 01:55:00|582.72|576.12|582.41|575.81|583.01|576.41|581.58|574.98|608
1699840800000|2023-11-13 02:00:00|582.4|575.8|581.6|575|583.39|576.79|581.35|574.75|543
1699841100000|2023-11-13 02:05:00|581.59|574.99|584.86|578.26|585.21|578.61|581.19|574.59|528
1699841400000|2023-11-13 02:10:00|584.74|578.14|584.39|577.79|585.72|579.12|584.02|577.42|408
1699841700000|2023-11-13 02:15:00|584.4|577.8|584.53|577.93|585.47|578.87|584.32|577.72|468
1699842000000|2023-11-13 02:20:00|584.52|577.92|585.2|578.6|585.35|578.75|583.62|577.02|498
1699842300000|2023-11-13 02:25:00|585.21|578.61|586.98|580.38|587.3|580.7|585.21|578.61|570
1699842600000|2023-11-13 02:30:00|586.97|580.37|589.28|582.68|589.3|582.7|586.76|580.16|554
1699842900000|2023-11-13 02:35:00|589.29|582.69|588.62|582.02|589.31|582.71|587.97|581.37|608
1699843200000|2023-11-13 02:40:00|588.54|581.94|588.26|581.66|588.65|582.05|587.44|580.84|462
1699843500000|2023-11-13 02:45:00|588.27|581.67|591.6|585|591.6|585|586.92|580.32|480
1699843800000|2023-11-13 02:50:00|591.61|585.01|590.18|583.58|592|585.4|590.11|583.51|530
1699844100000|2023-11-13 02:55:00|590.17|583.57|588.44|581.84|590.17|583.57|586.04|579.44|548
1699844400000|2023-11-13 03:00:00|588.43|581.83|588.02|581.42|591.92|585.32|587.63|581.03|495
1699844700000|2023-11-13 03:05:00|588.01|581.41|582.81|576.21|588.06|581.46|582.28|575.68|538
1699845000000|2023-11-13 03:10:00|582.82|576.22|581.83|575.23|584.08|577.48|581.28|574.68|534
1699845300000|2023-11-13 03:15:00|581.55|574.95|582.37|575.77|582.68|576.08|580.4|573.8|571
1699845600000|2023-11-13 03:20:00|582.36|575.76|577.98|571.38|583.49|576.89|577.6|571|520
1699845900000|2023-11-13 03:25:00|577.99|571.39|578.02|571.42|579.02|572.42|576.99|570.39|503
1699846200000|2023-11-13 03:30:00|578.03|571.43|576.75|570.15|579.77|573.17|576.67|570.07|832
1699846500000|2023-11-13 03:35:00|576.72|570.12|572.84|566.24|576.74|570.14|572.47|565.87|1196
1699846800000|2023-11-13 03:40:00|572.9|566.3|572.53|565.93|572.99|566.39|568.98|562.38|1159
1699847100000|2023-11-13 03:45:00|572.54|565.94|575.36|568.76|575.36|568.76|571.28|564.68|830
1699847400000|2023-11-13 03:50:00|575.1|568.5|570.67|564.07|575.52|568.92|570.41|563.81|951
1699847700000|2023-11-13 03:55:00|570.66|564.06|569.1|562.5|571.12|564.52|565.87|559.27|1313
1699848000000|2023-11-13 04:00:00|569.11|562.51|573.14|566.54|573.71|567.11|568.88|562.28|1108
1699848300000|2023-11-13 04:05:00|573.15|566.55|569.78|563.18|573.41|566.81|569.25|562.65|1621
1699848600000|2023-11-13 04:10:00|569.79|563.19|567.41|560.81|570.76|564.16|567.24|560.64|1522
1699848900000|2023-11-13 04:15:00|567.26|560.66|570.01|563.41|570.16|563.56|566.92|560.32|1482
1699849200000|2023-11-13 04:20:00|569.84|563.24|569.74|563.14|570.8|564.2|568.58|561.98|1461
1699849500000|2023-11-13 04:25:00|569.5|562.9|570.05|563.45|570.33|563.73|568.94|562.34|950
1699849800000|2023-11-13 04:30:00|569.9|563.3|570.08|563.48|570.36|563.76|568.88|562.28|402
1699850100000|2023-11-13 04:35:00|569.97|563.37|565.97|559.37|570.02|563.42|565.09|558.49|511
1699850400000|2023-11-13 04:40:00|565.98|559.38|569.22|562.62|569.57|562.97|565.86|559.26|447
1699850700000|2023-11-13 04:45:00|569.21|562.61|566.19|559.59|569.47|562.87|565.99|559.39|722
1699851000000|2023-11-13 04:50:00|566.2|559.6|564.67|558.07|566.57|559.97|561.73|555.13|895
1699851300000|2023-11-13 04:55:00|564.68|558.08|565.47|558.87|566.14|559.54|563.26|556.66|709
1699851600000|2023-11-13 05:00:00|565.43|558.83|563.75|557.15|566.04|559.44|563.21|556.61|899
1699851900000|2023-11-13 05:05:00|563.76|557.16|562.77|556.17|564.38|557.78|561.88|555.28|808
1699852200000|2023-11-13 05:10:00|562.78|556.18|561.99|555.39|563.45|556.85|561.73|555.13|803
1699852500000|2023-11-13 05:15:00|561.71|555.11|565.56|558.96|565.61|559.01|561.62|555.02|672
1699852800000|2023-11-13 05:20:00|565.57|558.97|562.74|556.14|565.57|558.97|562.48|555.88|689
1699853100000|2023-11-13 05:25:00|562.75|556.15|565.18|558.58|565.64|559.04|562.43|555.83|791
1699853400000|2023-11-13 05:30:00|565.19|558.59|567.54|560.94|567.73|561.13|564.94|558.34|716
1699853700000|2023-11-13 05:35:00|567.53|560.93|565.44|558.84|567.53|560.93|565.09|558.49|734
1699854000000|2023-11-13 05:40:00|565.45|558.85|564.96|558.36|565.49|558.89|564.18|557.58|649
1699854300000|2023-11-13 05:45:00|564.97|558.37|564.35|557.75|565.88|559.28|563.9|557.3|351
1699854600000|2023-11-13 05:50:00|564.32|557.72|562.63|556.03|564.35|557.75|562.24|555.64|448
1699854900000|2023-11-13 05:55:00|562.62|556.02|565.09|558.49|565.23|558.63|562.59|555.99|347
1699855200000|2023-11-13 06:00:00|565.08|558.48|563.02|556.42|565.29|558.69|562.84|556.24|625
1699855500000|2023-11-13 06:05:00|563.06|556.46|562.99|556.39|563.26|556.66|561.6|555|677
1699855800000|2023-11-13 06:10:00|563|556.4|563.07|556.47|564.08|557.48|562.3|555.7|584
1699856100000|2023-11-13 06:15:00|563.06|556.46|562.57|555.97|563.6|557|562.47|555.87|430
1699856400000|2023-11-13 06:20:00|562.5|555.9|562.25|555.65|562.86|556.26|561.73|555.13|490
1699856700000|2023-11-13 06:25:00|562.24|555.64|558.48|551.88|562.24|555.64|557.73|551.13|950
1699857000000|2023-11-13 06:30:00|558.51|551.91|559.57|552.97|560.77|554.17|558.23|551.63|817
1699857300000|2023-11-13 06:35:00|559.58|552.98|562.96|556.36|563.88|557.28|558.67|552.07|1157
1699857600000|2023-11-13 06:40:00|562.95|556.35|564.5|557.9|564.78|558.18|562.95|556.35|778
1699857900000|2023-11-13 06:45:00|564.51|557.91|565.55|558.95|565.67|559.07|564.04|557.44|462
1699858200000|2023-11-13 06:50:00|565.56|558.96|566.73|560.13|566.83|560.23|565.4|558.8|416
1699858500000|2023-11-13 06:55:00|566.83|560.23|568.42|561.82|568.63|562.03|566.24|559.64|414
1699858800000|2023-11-13 07:00:00|568.43|561.83|568.08|561.48|569.38|562.78|567.73|561.13|436
1699859100000|2023-11-13 07:05:00|568.09|561.49|569.98|563.38|570.13|563.53|567.18|560.58|510
1699859400000|2023-11-13 07:10:00|569.85|563.25|573.56|566.96|573.67|567.07|569.83|563.23|482
1699859700000|2023-11-13 07:15:00|573.57|566.97|574.1|567.5|575.96|569.36|573.36|566.76|792
1699860000000|2023-11-13 07:20:00|574.09|567.49|575.93|569.33|576.15|569.55|573.58|566.98|766
1699860300000|2023-11-13 07:25:00|575.94|569.34|578.72|572.12|579.81|573.21|575.47|568.87|900
1699860600000|2023-11-13 07:30:00|578.71|572.11|575.07|568.47|578.71|572.11|575.07|568.47|1069
1699860900000|2023-11-13 07:35:00|575.01|568.41|576.01|569.41|576.68|570.08|574.82|568.22|787
1699861200000|2023-11-13 07:40:00|575.97|569.37|578.49|571.89|579.41|572.81|574.91|568.31|810
1699861500000|2023-11-13 07:45:00|578.45|571.85|577.26|570.66|579.85|573.25|577.13|570.53|861
1699861800000|2023-11-13 07:50:00|577.14|570.54|575.99|569.39|577.53|570.93|575.36|568.76|714
1699862100000|2023-11-13 07:55:00|576|569.4|574.15|567.55|576.86|570.26|573.76|567.16|762
1699862400000|2023-11-13 08:00:00|574.14|567.54|571.97|565.37|575.41|568.81|571.97|565.37|494
1699862700000|2023-11-13 08:05:00|571.98|565.38|572.62|566.02|573.8|567.2|571.92|565.32|468
1699863000000|2023-11-13 08:10:00|572.51|565.91|572.04|565.44|573.05|566.45|571.66|565.06|513
1699863300000|2023-11-13 08:15:00|572.21|565.61|574.53|567.93|574.58|567.98|572.08|565.48|447
1699863600000|2023-11-13 08:20:00|574.52|567.92|573.26|566.66|574.74|568.14|572.67|566.07|410
1699863900000|2023-11-13 08:25:00|573.16|566.56|574.97|568.37|576.08|569.48|573.04|566.44|468
1699864200000|2023-11-13 08:30:00|574.73|568.13|573.38|566.78|574.98|568.38|573.16|566.56|456
1699864500000|2023-11-13 08:35:00|573.39|566.79|575.62|569.02|575.97|569.37|573.39|566.79|444
1699864800000|2023-11-13 08:40:00|575.61|569.01|575.97|569.37|576.78|570.18|575.58|568.98|401
1699865100000|2023-11-13 08:45:00|575.96|569.36|575.42|568.82|576.64|570.04|574.96|568.36|479
1699865400000|2023-11-13 08:50:00|575.4|568.8|576.38|569.78|577.15|570.55|575.4|568.8|416
1699865700000|2023-11-13 08:55:00|576.46|569.86|576.32|569.72|576.86|570.26|575.9|569.3|353
1699866000000|2023-11-13 09:00:00|576.37|569.77|577.29|570.69|577.33|570.73|575.77|569.17|419
1699866300000|2023-11-13 09:05:00|577.3|570.7|577.06|570.46|577.42|570.82|576.73|570.13|264
1699866600000|2023-11-13 09:10:00|577.07|570.47|575.38|568.78|577.63|571.03|575.31|568.71|416
1699866900000|2023-11-13 09:15:00|575.37|568.77|574.85|568.25|575.44|568.84|573.59|566.99|416
1699867200000|2023-11-13 09:20:00|574.7|568.1|575.19|568.59|575.4|568.8|573.84|567.24|351
1699867500000|2023-11-13 09:25:00|575.2|568.6|574.77|568.17|575.37|568.77|573.97|567.37|337
1699867800000|2023-11-13 09:30:00|574.76|568.16|574.38|567.78|576.07|569.47|573.96|567.36|357
1699868100000|2023-11-13 09:35:00|574.37|567.77|572.63|566.03|574.57|567.97|571.92|565.32|409
1699868400000|2023-11-13 09:40:00|572.64|566.04|574.19|567.59|574.19|567.59|572.36|565.76|411
1699868700000|2023-11-13 09:45:00|574.2|567.6|575.72|569.12|575.95|569.35|574.1|567.5|390
1699869000000|2023-11-13 09:50:00|575.77|569.17|575.39|568.79|576.58|569.98|575.39|568.79|388
1699869300000|2023-11-13 09:55:00|575.38|568.78|575.03|568.43|575.71|569.11|574.39|567.79|355
1699869600000|2023-11-13 10:00:00|575.01|568.41|574.41|567.81|575.87|569.27|574.41|567.81|427
1699869900000|2023-11-13 10:05:00|574.4|567.8|572.83|566.23|575.01|568.41|572.33|565.73|457
1699870200000|2023-11-13 10:10:00|572.82|566.22|571.34|564.74|573.2|566.6|571.05|564.45|375
1699870500000|2023-11-13 10:15:00|571.33|564.73|571.68|565.08|572.13|565.53|571.12|564.52|442
1699870800000|2023-11-13 10:20:00|571.74|565.14|571.66|565.06|572.28|565.68|571.18|564.58|377
1699871100000|2023-11-13 10:25:00|571.64|565.04|569.23|562.63|571.66|565.06|568.7|562.1|483
1699871400000|2023-11-13 10:30:00|569.24|562.64|570.97|564.37|570.97|564.37|569.15|562.55|320
1699871700000|2023-11-13 10:35:00|570.98|564.38|569.87|563.27|570.99|564.39|568.86|562.26|424
1699872000000|2023-11-13 10:40:00|569.8|563.2|570.97|564.37|570.99|564.39|569.04|562.44|405
1699872300000|2023-11-13 10:45:00|570.71|564.11|572.9|566.3|573.38|566.78|570.64|564.04|374
1699872600000|2023-11-13 10:50:00|572.91|566.31|572.15|565.55|573.37|566.77|571.52|564.92|433
1699872900000|2023-11-13 10:55:00|572.1|565.5|572.05|565.45|572.59|565.99|571.41|564.81|440
1699873200000|2023-11-13 11:00:00|572.06|565.46|570.67|564.07|572.41|565.81|570.04|563.44|622
1699873500000|2023-11-13 11:05:00|570.66|564.06|569.2|562.6|570.97|564.37|568.98|562.38|773
1699873800000|2023-11-13 11:10:00|569.19|562.59|566.15|559.55|569.2|562.6|565.48|558.88|1121
1699874100000|2023-11-13 11:15:00|566.16|559.56|565.97|559.37|566.37|559.77|562.68|556.08|1094
1699874400000|2023-11-13 11:20:00|566.09|559.49|564.96|558.36|566.67|560.07|564.49|557.89|972
1699874700000|2023-11-13 11:25:00|564.91|558.31|563.9|557.3|565.3|558.7|562.75|556.15|862
1699875000000|2023-11-13 11:30:00|563.94|557.34|562.72|556.12|564.4|557.8|561.58|554.98|936
1699875300000|2023-11-13 11:35:00|562.73|556.13|561.94|555.34|564.43|557.83|561.94|555.34|771
1699875600000|2023-11-13 11:40:00|561.93|555.33|559.56|552.96|562.42|555.82|559.3|552.7|919
1699875900000|2023-11-13 11:45:00|559.57|552.97|561.26|554.66|562.9|556.3|558.98|552.38|937
1699876200000|2023-11-13 11:50:00|561.27|554.67|562.14|555.54|562.63|556.03|560.68|554.08|784
1699876500000|2023-11-13 11:55:00|562.15|555.55|562.62|556.02|564.21|557.61|562.15|555.55|569
1699876800000|2023-11-13 12:00:00|562.61|556.01|561.27|554.67|563.18|556.58|561.27|554.67|471
1699877100000|2023-11-13 12:05:00|561.26|554.66|560.68|554.08|561.35|554.75|559.72|553.12|522
1699877400000|2023-11-13 12:10:00|560.69|554.09|560.54|553.94|561.46|554.86|560.34|553.74|471
1699877700000|2023-11-13 12:15:00|560.55|553.95|558.26|551.66|560.86|554.26|558.18|551.58|486
1699878000000|2023-11-13 12:20:00|558.27|551.67|556.42|549.82|558.43|551.83|555.5|548.9|578
1699878300000|2023-11-13 12:25:00|556.41|549.81|558|551.4|559.41|552.81|556.25|549.65|504
1699878600000|2023-11-13 12:30:00|557.99|551.39|558.86|552.26|560.35|553.75|557.96|551.36|536
1699878900000|2023-11-13 12:35:00|558.87|552.27|561.29|554.69|561.42|554.82|558.87|552.27|471
1699879200000|2023-11-13 12:40:00|561.28|554.68|562.59|555.99|562.79|556.19|560.79|554.19|322
1699879500000|2023-11-13 12:45:00|562.6|556|564.35|557.75|564.35|557.75|562.54|555.94|407
1699879800000|2023-11-13 12:50:00|564.36|557.76|565.23|558.63|565.39|558.79|563.5|556.9|465
1699880100000|2023-11-13 12:55:00|565.17|558.57|564.79|558.19|565.8|559.2|564.61|558.01|458
1699880400000|2023-11-13 13:00:00|564.78|558.18|562.37|555.77|564.86|558.26|562.17|555.57|386
1699880700000|2023-11-13 13:05:00|562.38|555.78|562|555.4|562.74|556.14|560.41|553.81|399
1699881000000|2023-11-13 13:10:00|561.85|555.25|559|552.4|562.41|555.81|559|552.4|372
1699881300000|2023-11-13 13:15:00|558.99|552.39|560.03|553.43|560.29|553.69|557.96|551.36|422
1699881600000|2023-11-13 13:20:00|559.95|553.35|558.34|551.74|560.19|553.59|557.86|551.26|400
1699881900000|2023-11-13 13:25:00|558.51|551.91|558.43|551.83|560|553.4|558.24|551.64|387
1699882200000|2023-11-13 13:30:00|558.42|551.82|559.2|552.6|560.4|553.8|558.41|551.81|439
1699882500000|2023-11-13 13:35:00|559.19|552.59|558.6|552|559.29|552.69|557.67|551.07|390
1699882800000|2023-11-13 13:40:00|558.59|551.99|557.96|551.36|558.84|552.24|557.08|550.48|441
1699883100000|2023-11-13 13:45:00|558.11|551.51|558.71|552.11|558.91|552.31|557.33|550.73|453
1699883400000|2023-11-13 13:50:00|558.7|552.1|559.28|552.68|560.01|553.41|557.86|551.26|405
1699883700000|2023-11-13 13:55:00|559.27|552.67|557.81|551.21|559.37|552.77|557.61|551.01|333
1699884000000|2023-11-13 14:00:00|557.82|551.22|559.97|553.37|560.88|554.28|557.38|550.78|417
1699884300000|2023-11-13 14:05:00|559.95|553.35|560.77|554.17|561.05|554.45|559.81|553.21|349
1699884600000|2023-11-13 14:10:00|560.78|554.18|559.9|553.3|560.92|554.32|559.47|552.87|391
1699884900000|2023-11-13 14:15:00|559.89|553.29|562.61|556.01|563.23|556.63|559.62|553.02|493
1699885200000|2023-11-13 14:20:00|562.6|556|561.66|555.06|563.36|556.76|561.18|554.58|482
1699885500000|2023-11-13 14:25:00|561.67|555.07|562.83|556.23|563.74|557.14|561.49|554.89|444
1699885800000|2023-11-13 14:30:00|562.82|556.22|562|555.4|564.48|557.88|561.7|555.1|515
1699886100000|2023-11-13 14:35:00|561.99|555.39|558.76|552.16|562.97|556.37|558.62|552.02|520
1699886400000|2023-11-13 14:40:00|558.77|552.17|553.8|547.2|558.85|552.25|550.05|543.45|709
1699886700000|2023-11-13 14:45:00|553.81|547.21|553.15|546.55|554.02|547.42|546.58|539.98|1201
1699887000000|2023-11-13 14:50:00|553.16|546.56|556.17|549.57|559.14|552.54|553.16|546.56|1206
1699887300000|2023-11-13 14:55:00|556.18|549.58|559.65|553.05|559.93|553.33|554.53|547.93|1188
1699887600000|2023-11-13 15:00:00|559.66|553.06|563.3|556.7|564.92|558.32|559.14|552.54|803
1699887900000|2023-11-13 15:05:00|563.31|556.71|561.65|555.05|563.66|557.06|560.55|553.95|853
1699888200000|2023-11-13 15:10:00|561.66|555.06|559.17|552.57|562.47|555.87|557.52|550.92|815
1699888500000|2023-11-13 15:15:00|559.18|552.58|559.87|553.27|560.21|553.61|557.37|550.77|728
1699888800000|2023-11-13 15:20:00|559.73|553.13|559.57|552.97|560.28|553.68|558.65|552.05|695
1699889100000|2023-11-13 15:25:00|559.58|552.98|559.77|553.17|560.56|553.96|558.62|552.02|745
1699889400000|2023-11-13 15:30:00|559.74|553.14|558.46|551.86|561.76|555.16|558.42|551.82|1073
1699889700000|2023-11-13 15:35:00|558.45|551.85|559.79|553.19|561.28|554.68|558.34|551.74|1154
1699890000000|2023-11-13 15:40:00|559.76|553.16|557.81|551.21|560.48|553.88|557.02|550.42|1014
1699890300000|2023-11-13 15:45:00|557.82|551.22|561.43|554.83|562.85|556.25|557.82|551.22|810
1699890600000|2023-11-13 15:50:00|561.35|554.75|563.26|556.66|564.2|557.6|560.84|554.24|833
1699890900000|2023-11-13 15:55:00|563.03|556.43|562.63|556.03|563.22|556.62|561.89|555.29|748
1699891200000|2023-11-13 16:00:00|562.62|556.02|563.16|556.56|564.45|557.85|560.7|554.1|1109
1699891500000|2023-11-13 16:05:00|563.15|556.55|562.19|555.59|563.48|556.88|561.83|555.23|979
1699891800000|2023-11-13 16:10:00|562.18|555.58|562.33|555.73|562.9|556.3|560.93|554.33|982
1699892100000|2023-11-13 16:15:00|562.2|555.6|563.41|556.81|564.06|557.46|561.11|554.51|897
1699892400000|2023-11-13 16:20:00|563.4|556.8|565.66|559.06|565.68|559.08|563.32|556.72|984
1699892700000|2023-11-13 16:25:00|565.67|559.07|565.11|558.51|566.16|559.56|563.95|557.35|1196
1699893000000|2023-11-13 16:30:00|565.12|558.52|560.6|554|565.13|558.53|560.23|553.63|1192
1699893300000|2023-11-13 16:35:00|560.62|554.02|558.93|552.33|561.32|554.72|558.66|552.06|1029
1699893600000|2023-11-13 16:40:00|558.92|552.32|558.88|552.28|559.26|552.66|558.24|551.64|966
1699893900000|2023-11-13 16:45:00|558.87|552.27|557.71|551.11|559.37|552.77|557.2|550.6|737
1699894200000|2023-11-13 16:50:00|557.75|551.15|556.19|549.59|558.44|551.84|556.05|549.45|914
1699894500000|2023-11-13 16:55:00|556.18|549.58|558|551.4|558.61|552.01|556.14|549.54|866
1699894800000|2023-11-13 17:00:00|558.01|551.41|554.78|548.18|558.41|551.81|554.61|548.01|972
1699895100000|2023-11-13 17:05:00|554.77|548.17|554.06|547.46|555.92|549.32|554.06|547.46|882
1699895400000|2023-11-13 17:10:00|554.05|547.45|550.95|544.35|554.37|547.77|550.36|543.76|1200
1699895700000|2023-11-13 17:15:00|550.96|544.36|549.55|542.95|553.04|546.44|549.48|542.88|1109
1699896000000|2023-11-13 17:20:00|549.54|542.94|551.54|544.94|552.24|545.64|547.14|540.54|1191
1699896300000|2023-11-13 17:25:00|551.53|544.93|552.58|545.98|553.37|546.77|551.25|544.65|1054
1699896600000|2023-11-13 17:30:00|552.57|545.97|551.33|544.73|553.51|546.91|550.59|543.99|857
1699896900000|2023-11-13 17:35:00|551.39|544.79|551.78|545.18|552.53|545.93|550.93|544.33|802
1699897200000|2023-11-13 17:40:00|551.77|545.17|549.22|542.62|552.31|545.71|549.22|542.62|870
1699897500000|2023-11-13 17:45:00|549.21|542.61|549.65|543.05|549.67|543.07|546.6|540|939
1699897800000|2023-11-13 17:50:00|549.64|543.04|549.8|543.2|550.57|543.97|548.49|541.89|786
1699898100000|2023-11-13 17:55:00|549.66|543.06|551.07|544.47|552.04|545.44|549.66|543.06|679
1699898400000|2023-11-13 18:00:00|551.06|544.46|552.27|545.67|553.07|546.47|549.97|543.37|726
1699898700000|2023-11-13 18:05:00|552.28|545.68|548.33|541.73|552.49|545.89|548.32|541.72|732
1699899000000|2023-11-13 18:10:00|548.34|541.74|549.47|542.87|549.9|543.3|548.09|541.49|742
1699899300000|2023-11-13 18:15:00|549.46|542.86|551.11|544.51|551.23|544.63|548.61|542.01|487
1699899600000|2023-11-13 18:20:00|551.12|544.52|553.19|546.59|553.19|546.59|550.88|544.28|425
1699899900000|2023-11-13 18:25:00|553.18|546.58|552.86|546.26|553.57|546.97|551.85|545.25|405
1699900200000|2023-11-13 18:30:00|552.85|546.25|554.58|547.98|555.24|548.64|552.62|546.02|482
1699900500000|2023-11-13 18:35:00|554.42|547.82|554.39|547.79|554.71|548.11|553.66|547.06|439
1699900800000|2023-11-13 18:40:00|554.38|547.78|554.97|548.37|555.42|548.82|554.3|547.7|312
1699901100000|2023-11-13 18:45:00|555|548.4|554.28|547.68|555.51|548.91|553.98|547.38|327
1699901400000|2023-11-13 18:50:00|554.27|547.67|552.94|546.34|554.33|547.73|552.82|546.22|369
1699901700000|2023-11-13 18:55:00|552.93|546.33|554.32|547.72|554.48|547.88|552.89|546.29|247
1699902000000|2023-11-13 19:00:00|554.31|547.71|553.96|547.36|555.56|548.96|553.92|547.32|288
1699902300000|2023-11-13 19:05:00|553.97|547.37|554.66|548.06|555.06|548.46|553.49|546.89|235
1699902600000|2023-11-13 19:10:00|554.65|548.05|553.8|547.2|555.03|548.43|553.61|547.01|399
1699902900000|2023-11-13 19:15:00|553.79|547.19|552.8|546.2|553.84|547.24|552.18|545.58|341
1699903200000|2023-11-13 19:20:00|552.79|546.19|554.42|547.82|554.44|547.84|552.59|545.99|299
1699903500000|2023-11-13 19:25:00|554.43|547.83|556.12|549.52|556.13|549.53|554.43|547.83|329
1699903800000|2023-11-13 19:30:00|556.13|549.53|555.99|549.39|557.19|550.59|555.62|549.02|396
1699904100000|2023-11-13 19:35:00|555.98|549.38|555.04|548.44|556.2|549.6|554.83|548.23|358
1699904400000|2023-11-13 19:40:00|555|548.4|556.12|549.52|556.59|549.99|554.77|548.17|366
1699904700000|2023-11-13 19:45:00|556.18|549.58|555.88|549.28|556.48|549.88|555.43|548.83|341
1699905000000|2023-11-13 19:50:00|555.89|549.29|555.83|549.23|556.48|549.88|555.46|548.86|303
1699905300000|2023-11-13 19:55:00|555.86|549.26|556.57|549.97|556.71|550.11|555.73|549.13|263
1699905600000|2023-11-13 20:00:00|556.58|549.98|556.33|549.73|556.72|550.12|555.69|549.09|382
1699905900000|2023-11-13 20:05:00|556.27|549.67|554.19|547.59|556.41|549.81|554.13|547.53|438
1699906200000|2023-11-13 20:10:00|554.2|547.6|552.95|546.35|554.31|547.71|552.93|546.33|301
1699906500000|2023-11-13 20:15:00|552.92|546.32|554.05|547.45|554.07|547.47|551.64|545.04|390
1699906800000|2023-11-13 20:20:00|554|547.4|553.09|546.49|554.46|547.86|552.97|546.37|348
1699907100000|2023-11-13 20:25:00|553.08|546.48|552.36|545.76|553.23|546.63|551.83|545.23|309
1699907400000|2023-11-13 20:30:00|552.27|545.67|550.17|543.57|552.27|545.67|549.83|543.23|376
1699907700000|2023-11-13 20:35:00|550.25|543.65|549.57|542.97|551.26|544.66|549.49|542.89|352
1699908000000|2023-11-13 20:40:00|549.58|542.98|551.19|544.59|551.35|544.75|549.28|542.68|403
1699908300000|2023-11-13 20:45:00|551.18|544.58|552.79|546.19|553.9|547.3|550.21|543.61|836
1699908600000|2023-11-13 20:50:00|552.78|546.18|550.58|543.98|553.02|546.42|549.62|543.02|869
1699908900000|2023-11-13 20:55:00|550.59|543.99|548.87|542.27|551.77|545.17|547.6|541|888
1699909200000|2023-11-13 21:00:00|548.88|542.28|546.91|540.31|549.76|543.16|545.19|538.59|923
1699909500000|2023-11-13 21:05:00|546.9|540.3|546.1|539.5|547.79|541.19|544.38|537.78|977
1699909800000|2023-11-13 21:10:00|546.09|539.49|541.65|535.05|546.88|540.28|540.69|534.09|1057
1699910100000|2023-11-13 21:15:00|541.52|534.92|545.71|539.11|545.73|539.13|540.95|534.35|1700
1699910400000|2023-11-13 21:20:00|545.72|539.12|547.65|541.05|548.14|541.54|545.37|538.77|1716
1699910700000|2023-11-13 21:25:00|547.66|541.06|546.46|539.86|548.91|542.31|546.44|539.84|1911
1699911000000|2023-11-13 21:30:00|546.45|539.85|540.7|534.1|547.52|540.92|540.09|533.49|1728
1699911300000|2023-11-13 21:35:00|540.69|534.09|543.2|536.6|543.26|536.66|537.11|530.51|1979
1699911600000|2023-11-13 21:40:00|542.9|536.3|541.89|535.29|543.47|536.87|540.97|534.37|1664
1699911900000|2023-11-13 21:45:00|541.83|535.23|545.03|538.43|545.27|538.67|541.83|535.23|2009
1699912200000|2023-11-13 21:50:00|545.04|538.44|541.28|534.68|545.27|538.67|540.36|533.76|1666
1699912500000|2023-11-13 21:55:00|541.29|534.69|541.49|534.89|542.39|535.79|541.11|534.51|1217
1699912800000|2023-11-13 22:00:00|541.5|534.9|541.32|534.72|543.19|536.59|540.72|534.12|1594
1699913100000|2023-11-13 22:05:00|541.31|534.71|542.91|536.31|543.17|536.57|541.13|534.53|1095
1699913400000|2023-11-13 22:10:00|542.86|536.26|542.4|535.8|543.26|536.66|541.7|535.1|874
1699913700000|2023-11-13 22:15:00|542.41|535.81|543.04|536.44|543.08|536.48|541.42|534.82|774
1699914000000|2023-11-13 22:20:00|543.05|536.45|543.53|536.93|544.53|537.93|543.05|536.45|796
1699914300000|2023-11-13 22:25:00|543.54|536.94|542.33|535.73|543.55|536.95|541.92|535.32|517
1699914600000|2023-11-13 22:30:00|542.37|535.77|544.16|537.56|544.39|537.79|542.37|535.77|460
1699914900000|2023-11-13 22:35:00|544.2|537.6|543.21|536.61|544.69|538.09|543.18|536.58|357
1699915200000|2023-11-13 22:40:00|543.22|536.62|541.57|534.97|543.33|536.73|541.57|534.97|255
1699915500000|2023-11-13 22:45:00|541.56|534.96|542.58|535.98|542.72|536.12|540.74|534.14|454
1699915800000|2023-11-13 22:50:00|542.64|536.04|541.9|535.3|542.64|536.04|541.67|535.07|419
1699916100000|2023-11-13 22:55:00|541.89|535.29|539.09|532.49|541.89|535.29|538.6|532|632
1699916400000|2023-11-13 23:00:00|539.13|532.53|541.02|534.42|541.14|534.54|538.59|531.99|872
1699916700000|2023-11-13 23:05:00|541.03|534.43|540.48|533.88|541.31|534.71|540.03|533.43|619
1699917000000|2023-11-13 23:10:00|540.49|533.89|541.07|534.47|541.67|535.07|540.48|533.88|745
1699917300000|2023-11-13 23:15:00|541.09|534.49|540.94|534.34|541.11|534.51|540.19|533.59|734
1699917600000|2023-11-13 23:20:00|540.93|534.33|542.76|536.16|543.05|536.45|540.93|534.33|749
1699917900000|2023-11-13 23:25:00|542.77|536.17|542.58|535.98|542.98|536.38|541.37|534.77|884
1699918200000|2023-11-13 23:30:00|542.5|535.9|542.42|535.82|543.47|536.87|541.71|535.11|776
1699918500000|2023-11-13 23:35:00|542.41|535.81|541.83|535.23|542.91|536.31|541.64|535.04|753
1699918800000|2023-11-13 23:40:00|541.82|535.22|539.56|532.96|541.93|535.33|539.41|532.81|1117
1699919100000|2023-11-13 23:45:00|539.57|532.97|540.83|534.23|541.29|534.69|539.23|532.63|1044
1699919400000|2023-11-13 23:50:00|540.84|534.24|541.2|534.6|542.33|535.73|540.54|533.94|690
1699919700000|2023-11-13 23:55:00|541.21|534.61|538.61|532.01|541.21|534.61|538.44|531.84|768
1699920000000|2023-11-14 00:00:00|538.63|532.03|538.26|531.66|539.71|533.11|537.75|531.15|846
1699920300000|2023-11-14 00:05:00|538.45|531.85|532|525.4|538.63|532.03|529.74|523.14|1098
1699920600000|2023-11-14 00:10:00|531.99|525.39|528.58|521.98|532.54|525.94|526.06|519.46|1188
1699920900000|2023-11-14 00:15:00|528.59|521.99|528.91|522.31|531.25|524.65|527.3|520.7|1385
1699921200000|2023-11-14 00:20:00|528.9|522.3|529.36|522.76|531.06|524.46|528.35|521.75|1532
1699921500000|2023-11-14 00:25:00|529.37|522.77|530.94|524.34|531.29|524.69|529.36|522.76|1050
1699921800000|2023-11-14 00:30:00|530.95|524.35|534.21|527.61|534.23|527.63|530.3|523.7|929
1699922100000|2023-11-14 00:35:00|534.2|527.6|531.99|525.39|535.26|528.66|531.82|525.22|910
1699922400000|2023-11-14 00:40:00|532.01|525.41|531.93|525.33|532.21|525.61|530.44|523.84|941
1699922700000|2023-11-14 00:45:00|531.92|525.32|530.89|524.29|532.49|525.89|529.33|522.73|1061
1699923000000|2023-11-14 00:50:00|530.9|524.3|530.71|524.11|531.87|525.27|529.66|523.06|917
1699923300000|2023-11-14 00:55:00|530.72|524.12|529.94|523.34|530.93|524.33|528.96|522.36|933
1699923600000|2023-11-14 01:00:00|529.95|523.35|532.13|525.53|532.16|525.56|529.43|522.83|839
1699923900000|2023-11-14 01:05:00|532.12|525.52|534.32|527.72|534.41|527.81|532.06|525.46|819
1699924200000|2023-11-14 01:10:00|534.31|527.71|536.1|529.5|536.23|529.63|534.08|527.48|745
1699924500000|2023-11-14 01:15:00|536.09|529.49|535.35|528.75|536.21|529.61|533.92|527.32|501
1699924800000|2023-11-14 01:20:00|535.36|528.76|536.99|530.39|537.04|530.44|535.29|528.69|414
1699925100000|2023-11-14 01:25:00|536.98|530.38|537.22|530.62|537.39|530.79|536.51|529.91|349
1699925400000|2023-11-14 01:30:00|537.23|530.63|537.09|530.49|538.25|531.65|536.76|530.16|287
1699925700000|2023-11-14 01:35:00|537.08|530.48|536.32|529.72|537.48|530.88|535.59|528.99|301
1699926000000|2023-11-14 01:40:00|536.33|529.73|537.47|530.87|537.47|530.87|535.59|528.99|260
1699926300000|2023-11-14 01:45:00|537.37|530.77|535.5|528.9|537.37|530.77|535|528.4|355
1699926600000|2023-11-14 01:50:00|535.44|528.84|536.19|529.59|536.61|530.01|535.44|528.84|321
1699926900000|2023-11-14 01:55:00|536.2|529.6|534.54|527.94|536.59|529.99|534.51|527.91|282
1699927200000|2023-11-14 02:00:00|534.55|527.95|536.88|530.28|536.92|530.32|534.55|527.95|278
1699927500000|2023-11-14 02:05:00|536.87|530.27|536.09|529.49|537.27|530.67|536.08|529.48|269
1699927800000|2023-11-14 02:10:00|536.1|529.5|536.34|529.74|536.57|529.97|535.54|528.94|270
1699928100000|2023-11-14 02:15:00|536.35|529.75|534.52|527.92|536.77|530.17|534.52|527.92|318
1699928400000|2023-11-14 02:20:00|534.51|527.91|533.96|527.36|534.63|528.03|533.65|527.05|285
1699928700000|2023-11-14 02:25:00|534.12|527.52|534.86|528.26|535.28|528.68|533.99|527.39|298
1699929000000|2023-11-14 02:30:00|534.71|528.11|534.65|528.05|534.94|528.34|533.92|527.32|303
1699929300000|2023-11-14 02:35:00|534.68|528.08|534.83|528.23|535.79|529.19|534.57|527.97|247
1699929600000|2023-11-14 02:40:00|534.84|528.24|536.01|529.41|536.15|529.55|534.76|528.16|264
1699929900000|2023-11-14 02:45:00|536.07|529.47|537.11|530.51|537.15|530.55|535.96|529.36|235
1699930200000|2023-11-14 02:50:00|537.01|530.41|535.82|529.22|537.29|530.69|535.37|528.77|350
1699930500000|2023-11-14 02:55:00|535.89|529.29|536.68|530.08|536.88|530.28|535.28|528.68|252
1699930800000|2023-11-14 03:00:00|536.69|530.09|537.47|530.87|537.5|530.9|535.93|529.33|233
1699931100000|2023-11-14 03:05:00|537.34|530.74|537.77|531.17|538.07|531.47|537.12|530.52|398
1699931400000|2023-11-14 03:10:00|537.74|531.14|539.03|532.43|539.03|532.43|537.69|531.09|392
1699931700000|2023-11-14 03:15:00|539.04|532.44|539.55|532.95|539.82|533.22|538.95|532.35|283
1699932000000|2023-11-14 03:20:00|539.56|532.96|539.25|532.65|539.56|532.96|539.04|532.44|200
1699932300000|2023-11-14 03:25:00|539.26|532.66|539.05|532.45|539.76|533.16|538.98|532.38|249
1699932600000|2023-11-14 03:30:00|539.04|532.44|539.14|532.54|539.15|532.55|538.37|531.77|261
1699932900000|2023-11-14 03:35:00|539.13|532.53|540.17|533.57|540.48|533.88|538.89|532.29|242
1699933200000|2023-11-14 03:40:00|540.18|533.58|541.32|534.72|541.33|534.73|540.18|533.58|324
1699933500000|2023-11-14 03:45:00|541.19|534.59|539.9|533.3|541.46|534.86|539.9|533.3|266
1699933800000|2023-11-14 03:50:00|539.91|533.31|540.44|533.84|540.55|533.95|539.57|532.97|259
1699934100000|2023-11-14 03:55:00|540.45|533.85|540.67|534.07|540.93|534.33|540.02|533.42|238
1699934400000|2023-11-14 04:00:00|540.61|534.01|540.62|534.02|540.85|534.25|540.13|533.53|464
1699934700000|2023-11-14 04:05:00|540.63|534.03|541.3|534.7|541.72|535.12|540.63|534.03|397
1699935000000|2023-11-14 04:10:00|541.29|534.69|539.46|532.86|541.35|534.75|539.27|532.67|445
1699935300000|2023-11-14 04:15:00|539.38|532.78|540.45|533.85|540.51|533.91|539.28|532.68|272
1699935600000|2023-11-14 04:20:00|540.44|533.84|539.91|533.31|541.11|534.51|539.91|533.31|226
1699935900000|2023-11-14 04:25:00|539.9|533.3|538.67|532.07|539.9|533.3|538.65|532.05|249
1699936200000|2023-11-14 04:30:00|538.64|532.04|539.98|533.38|540.2|533.6|538.47|531.87|457
1699936500000|2023-11-14 04:35:00|539.99|533.39|543.61|537.01|543.76|537.16|539.99|533.39|579
1699936800000|2023-11-14 04:40:00|543.6|537|543.26|536.66|543.93|537.33|542.87|536.27|460
1699937100000|2023-11-14 04:45:00|543.27|536.67|543.01|536.41|544.19|537.59|542.94|536.34|704
1699937400000|2023-11-14 04:50:00|543|536.4|542.28|535.68|543.3|536.7|541.97|535.37|568
1699937700000|2023-11-14 04:55:00|542.25|535.65|542.93|536.33|543.12|536.52|542.24|535.64|366
1699938000000|2023-11-14 05:00:00|542.93|536.33|542.53|535.93|543.56|536.96|542.49|535.89|326
1699938300000|2023-11-14 05:05:00|542.54|535.94|544.34|537.74|544.34|537.74|542.51|535.91|353
1699938600000|2023-11-14 05:10:00|544.28|537.68|544.29|537.69|544.29|537.69|543.81|537.21|236
1699938900000|2023-11-14 05:15:00|544.3|537.7|544.44|537.84|544.55|537.95|543.93|537.33|210
1699939200000|2023-11-14 05:20:00|544.45|537.85|545.08|538.48|545.2|538.6|544.45|537.85|230
1699939500000|2023-11-14 05:25:00|545.09|538.49|545.59|538.99|545.69|539.09|544.83|538.23|243
1699939800000|2023-11-14 05:30:00|545.6|539|545.68|539.08|546.51|539.91|545.52|538.92|298
1699940100000|2023-11-14 05:35:00|545.69|539.09|547.75|541.15|547.81|541.21|545.67|539.07|345
1699940400000|2023-11-14 05:40:00|547.76|541.16|548.83|542.23|549.16|542.56|547.58|540.98|383
1699940700000|2023-11-14 05:45:00|548.82|542.22|548.22|541.62|548.83|542.23|547.76|541.16|628
1699941000000|2023-11-14 05:50:00|548.21|541.61|549.08|542.48|549.17|542.57|547.97|541.37|419
1699941300000|2023-11-14 05:55:00|549.19|542.59|550.41|543.81|550.41|543.81|549.11|542.51|424
1699941600000|2023-11-14 06:00:00|550.32|543.72|551.22|544.62|551.25|544.65|549.92|543.32|790
1699941900000|2023-11-14 06:05:00|551.23|544.63|552.37|545.77|552.61|546.01|551.23|544.63|653
1699942200000|2023-11-14 06:10:00|552.36|545.76|554.29|547.69|554.65|548.05|552.32|545.72|835
1699942500000|2023-11-14 06:15:00|554.3|547.7|553.04|546.44|554.89|548.29|552.33|545.73|894
1699942800000|2023-11-14 06:20:00|553.03|546.43|550.76|544.16|553.04|546.44|550.62|544.02|904
1699943100000|2023-11-14 06:25:00|550.77|544.17|549.92|543.32|551.98|545.38|549.79|543.19|850
1699943400000|2023-11-14 06:30:00|549.94|543.34|549.78|543.18|550.71|544.11|549.54|542.94|669
1699943700000|2023-11-14 06:35:00|549.77|543.17|548.67|542.07|550.43|543.83|548.35|541.75|575
1699944000000|2023-11-14 06:40:00|548.7|542.1|549.12|542.52|549.63|543.03|548.43|541.83|770
1699944300000|2023-11-14 06:45:00|549.13|542.53|549.06|542.46|550.25|543.65|548.61|542.01|624
1699944600000|2023-11-14 06:50:00|549.05|542.45|548.85|542.25|549.3|542.7|548.01|541.41|685
1699944900000|2023-11-14 06:55:00|548.8|542.2|548.86|542.26|548.88|542.28|548.14|541.54|415
1699945200000|2023-11-14 07:00:00|548.72|542.12|548.65|542.05|549.02|542.42|547.93|541.33|484
1699945500000|2023-11-14 07:05:00|548.66|542.06|549.19|542.59|550.12|543.52|548.59|541.99|370
1699945800000|2023-11-14 07:10:00|549.2|542.6|547.93|541.33|549.22|542.62|547.53|540.93|430
1699946100000|2023-11-14 07:15:00|547.92|541.32|548.21|541.61|548.36|541.76|547.58|540.98|487
1699946400000|2023-11-14 07:20:00|548.15|541.55|548.98|542.38|549.16|542.56|548.13|541.53|343
1699946700000|2023-11-14 07:25:00|548.97|542.37|548.55|541.95|549.59|542.99|548.29|541.69|398
1699947000000|2023-11-14 07:30:00|548.53|541.93|549.82|543.22|550.11|543.51|548.36|541.76|285
1699947300000|2023-11-14 07:35:00|549.81|543.21|550.02|543.42|550.11|543.51|549.4|542.8|314
1699947600000|2023-11-14 07:40:00|550|543.4|551.04|544.44|551.17|544.57|549.83|543.23|338
1699947900000|2023-11-14 07:45:00|551.05|544.45|549.44|542.84|551.82|545.22|549.44|542.84|310
1699948200000|2023-11-14 07:50:00|549.43|542.83|549.95|543.35|550.34|543.74|549|542.4|235
1699948500000|2023-11-14 07:55:00|549.94|543.34|550.81|544.21|551.01|544.41|549.9|543.3|287
1699948800000|2023-11-14 08:00:00|550.95|544.35|550.17|543.57|551.31|544.71|549.8|543.2|596
1699949100000|2023-11-14 08:05:00|550.31|543.71|551.77|545.17|552.02|545.42|550.18|543.58|654
1699949400000|2023-11-14 08:10:00|551.73|545.13|553.57|546.97|553.9|547.3|551.23|544.63|652
1699949700000|2023-11-14 08:15:00|553.46|546.86|553.06|546.46|554.23|547.63|552.59|545.99|475
1699950000000|2023-11-14 08:20:00|553.07|546.47|554.94|548.34|555.37|548.77|551.69|545.09|536
1699950300000|2023-11-14 08:25:00|554.93|548.33|554.24|547.64|555.18|548.58|553.13|546.53|484
1699950600000|2023-11-14 08:30:00|554.22|547.62|553.29|546.69|554.29|547.69|553.22|546.62|480
1699950900000|2023-11-14 08:35:00|553.22|546.62|553.58|546.98|553.85|547.25|553|546.4|364
1699951200000|2023-11-14 08:40:00|553.57|546.97|554.7|548.1|555.94|549.34|553.41|546.81|511
1699951500000|2023-11-14 08:45:00|554.71|548.11|553.53|546.93|554.96|548.36|553.04|546.44|745
1699951800000|2023-11-14 08:50:00|553.54|546.94|553.93|547.33|555.16|548.56|553.42|546.82|851
1699952100000|2023-11-14 08:55:00|553.88|547.28|553.37|546.77|554.33|547.73|552.46|545.86|769
1699952400000|2023-11-14 09:00:00|553.38|546.78|551.84|545.24|553.64|547.04|551.12|544.52|483
1699952700000|2023-11-14 09:05:00|551.82|545.22|552.72|546.12|553.07|546.47|551.47|544.87|454
1699953000000|2023-11-14 09:10:00|552.71|546.11|551.76|545.16|552.86|546.26|551.2|544.6|329
1699953300000|2023-11-14 09:15:00|551.75|545.15|551.34|544.74|552.3|545.7|551.16|544.56|320
1699953600000|2023-11-14 09:20:00|551.41|544.81|550.54|543.94|551.73|545.13|550.53|543.93|351
1699953900000|2023-11-14 09:25:00|550.59|543.99|550.67|544.07|551.41|544.81|550.4|543.8|481
1699954200000|2023-11-14 09:30:00|550.54|543.94|549.61|543.01|550.84|544.24|549.39|542.79|433
1699954500000|2023-11-14 09:35:00|549.6|543|551.62|545.02|551.68|545.08|548.68|542.08|480
1699954800000|2023-11-14 09:40:00|551.61|545.01|549.82|543.22|551.61|545.01|549.1|542.5|393
1699955100000|2023-11-14 09:45:00|549.81|543.21|547.23|540.63|550.01|543.41|546.57|539.97|401
1699955400000|2023-11-14 09:50:00|547.24|540.64|547.53|540.93|548.18|541.58|546.15|539.55|459
1699955700000|2023-11-14 09:55:00|547.54|540.94|545.9|539.3|547.58|540.98|545.81|539.21|451
1699956000000|2023-11-14 10:00:00|545.91|539.31|544.12|537.52|546.77|540.17|544.04|537.44|511
1699956300000|2023-11-14 10:05:00|544.13|537.53|545.84|539.24|546.44|539.84|544.09|537.49|484
1699956600000|2023-11-14 10:10:00|545.85|539.25|545.15|538.55|547|540.4|544.42|537.82|481
1699956900000|2023-11-14 10:15:00|545.16|538.56|547.13|540.53|547.26|540.66|545.16|538.56|319
1699957200000|2023-11-14 10:20:00|547.14|540.54|546.54|539.94|547.16|540.56|545.77|539.17|375
1699957500000|2023-11-14 10:25:00|546.55|539.95|545.59|538.99|546.96|540.36|545.1|538.5|370
1699957800000|2023-11-14 10:30:00|545.6|539|544.49|537.89|546.7|540.1|544.48|537.88|341
1699958100000|2023-11-14 10:35:00|544.5|537.9|542.61|536.01|545.18|538.58|542.45|535.85|342
1699958400000|2023-11-14 10:40:00|542.6|536|541.41|534.81|542.73|536.13|540.57|533.97|445
1699958700000|2023-11-14 10:45:00|541.51|534.91|542.95|536.35|543.34|536.74|540.62|534.02|518
1699959000000|2023-11-14 10:50:00|542.96|536.36|544.34|537.74|544.48|537.88|542.64|536.04|414
1699959300000|2023-11-14 10:55:00|544.33|537.73|543.34|536.74|544.66|538.06|543.34|536.74|352
1699959600000|2023-11-14 11:00:00|543.35|536.75|541.16|534.56|543.78|537.18|541.13|534.53|414
1699959900000|2023-11-14 11:05:00|541.12|534.52|540.19|533.59|541.53|534.93|540.11|533.51|475
1699960200000|2023-11-14 11:10:00|540.2|533.6|536.77|530.17|540.36|533.76|536.3|529.7|554
1699960500000|2023-11-14 11:15:00|536.78|530.18|537.18|530.58|538.73|532.13|536.51|529.91|737
1699960800000|2023-11-14 11:20:00|537.17|530.57|535.09|528.49|538.97|532.37|534.86|528.26|789
1699961100000|2023-11-14 11:25:00|535.08|528.48|533.13|526.53|535.38|528.78|531.59|524.99|1046
1699961400000|2023-11-14 11:30:00|533.14|526.54|536.84|530.24|537.33|530.73|533.12|526.52|986
1699961700000|2023-11-14 11:35:00|536.85|530.25|535.78|529.18|537.13|530.53|534.89|528.29|862
1699962000000|2023-11-14 11:40:00|535.79|529.19|532.75|526.15|536.03|529.43|531.47|524.87|778
1699962300000|2023-11-14 11:45:00|532.74|526.14|534.28|527.68|534.28|527.68|532.01|525.41|534
1699962600000|2023-11-14 11:50:00|534.09|527.49|534.69|528.09|535.12|528.52|533.77|527.17|396
1699962900000|2023-11-14 11:55:00|534.7|528.1|532.82|526.22|534.94|528.34|532.43|525.83|516
1699963200000|2023-11-14 12:00:00|532.89|526.29|532.27|525.67|534.53|527.93|532.07|525.47|509
1699963500000|2023-11-14 12:05:00|532.28|525.68|532.57|525.97|533.98|527.38|531.77|525.17|532
1699963800000|2023-11-14 12:10:00|532.58|525.98|532.85|526.25|533.25|526.65|530.94|524.34|522
1699964100000|2023-11-14 12:15:00|532.84|526.24|533|526.4|533.03|526.43|529.51|522.91|836
1699964400000|2023-11-14 12:20:00|533.01|526.41|530.7|524.1|533.77|527.17|530.45|523.85|826
1699964700000|2023-11-14 12:25:00|530.71|524.11|530.48|523.88|531.31|524.71|529.64|523.04|638
1699965000000|2023-11-14 12:30:00|530.45|523.85|529.18|522.58|530.75|524.15|528.9|522.3|834
1699965300000|2023-11-14 12:35:00|529.19|522.59|529.3|522.7|530.27|523.67|528.63|522.03|599
1699965600000|2023-11-14 12:40:00|529.29|522.69|530.57|523.97|530.58|523.98|527.25|520.65|737
1699965900000|2023-11-14 12:45:00|530.57|523.97|531.21|524.61|531.29|524.69|528.81|522.21|544
1699966200000|2023-11-14 12:50:00|531.22|524.62|532.27|525.67|533.29|526.69|531.01|524.41|487
1699966500000|2023-11-14 12:55:00|532.28|525.68|532.12|525.52|532.33|525.73|530.23|523.63|506
1699966800000|2023-11-14 13:00:00|532.11|525.51|533.63|527.03|533.8|527.2|531.56|524.96|464
1699967100000|2023-11-14 13:05:00|533.45|526.85|534.49|527.89|534.63|528.03|532.88|526.28|431
1699967400000|2023-11-14 13:10:00|534.6|528|536.4|529.8|536.5|529.9|534.6|528|396
1699967700000|2023-11-14 13:15:00|536.39|529.79|536.39|529.79|536.66|530.06|535.45|528.85|424
1699968000000|2023-11-14 13:20:00|536.38|529.78|536.81|530.21|537.51|530.91|535.13|528.53|401
1699968300000|2023-11-14 13:25:00|536.89|530.29|538.53|531.93|538.97|532.37|536.65|530.05|491
1699968600000|2023-11-14 13:30:00|538.54|531.94|545.27|538.67|546.6|540|537.98|531.38|797
1699968900000|2023-11-14 13:35:00|545.28|538.68|548.14|541.54|548.84|542.24|545.04|538.44|855
1699969200000|2023-11-14 13:40:00|548.15|541.55|543.31|536.71|549.49|542.89|541.58|534.98|828
1699969500000|2023-11-14 13:45:00|543.15|536.55|544.28|537.68|545.24|538.64|542.43|535.83|784
1699969800000|2023-11-14 13:50:00|544.29|537.69|542.23|535.63|544.87|538.27|542.11|535.51|734
1699970100000|2023-11-14 13:55:00|542.24|535.64|541.88|535.28|543.1|536.5|541.08|534.48|780
1699970400000|2023-11-14 14:00:00|542.14|535.54|542.85|536.25|542.86|536.26|541.15|534.55|688
1699970700000|2023-11-14 14:05:00|542.76|536.16|542.96|536.36|543.56|536.96|539.91|533.31|513
1699971000000|2023-11-14 14:10:00|542.97|536.37|544.15|537.55|544.98|538.38|542.18|535.58|466
1699971300000|2023-11-14 14:15:00|544.21|537.61|545.26|538.66|545.39|538.79|543.16|536.56|493
1699971600000|2023-11-14 14:20:00|545.56|538.96|548.6|542|549.06|542.46|545.18|538.58|639
1699971900000|2023-11-14 14:25:00|548.58|541.98|545.66|539.06|548.58|541.98|545.01|538.41|648
1699972200000|2023-11-14 14:30:00|545.67|539.07|547.99|541.39|548.24|541.64|545.65|539.05|754
1699972500000|2023-11-14 14:35:00|548|541.4|546.17|539.57|548.21|541.61|545.06|538.46|625
1699972800000|2023-11-14 14:40:00|546.18|539.58|546.76|540.16|546.89|540.29|543.5|536.9|743
1699973100000|2023-11-14 14:45:00|546.77|540.17|546.39|539.79|548.75|542.15|546.39|539.79|717
1699973400000|2023-11-14 14:50:00|546.7|540.1|548.25|541.65|549.38|542.78|546.42|539.82|755
1699973700000|2023-11-14 14:55:00|548.18|541.58|548.06|541.46|548.78|542.18|547.42|540.82|708
1699974000000|2023-11-14 15:00:00|548.02|541.42|545.1|538.5|548.82|542.22|544.92|538.32|727
1699974300000|2023-11-14 15:05:00|545.06|538.46|543.96|537.36|545.42|538.82|542.55|535.95|721
1699974600000|2023-11-14 15:10:00|543.95|537.35|541.74|535.14|544.19|537.59|541.09|534.49|696
1699974900000|2023-11-14 15:15:00|541.75|535.15|539.67|533.07|542.08|535.48|539.03|532.43|761
1699975200000|2023-11-14 15:20:00|539.68|533.08|535.82|529.22|540.19|533.59|535.12|528.52|815
1699975500000|2023-11-14 15:25:00|535.83|529.23|535.2|528.6|537.6|531|534.34|527.74|638
1699975800000|2023-11-14 15:30:00|535.21|528.61|533.24|526.64|536.39|529.79|532.01|525.41|648
1699976100000|2023-11-14 15:35:00|533.23|526.63|537.79|531.19|537.79|531.19|532.89|526.29|825
1699976400000|2023-11-14 15:40:00|537.78|531.18|539.3|532.7|539.78|533.18|536.76|530.16|738
1699976700000|2023-11-14 15:45:00|539.29|532.69|540.39|533.79|540.54|533.94|538.13|531.53|709
1699977000000|2023-11-14 15:50:00|540.4|533.8|538.64|532.04|540.53|533.93|538.53|531.93|636
1699977300000|2023-11-14 15:55:00|538.65|532.05|537.86|531.26|539.13|532.53|537.23|530.63|526
1699977600000|2023-11-14 16:00:00|537.87|531.27|537.96|531.36|539.38|532.78|537.48|530.88|553
1699977900000|2023-11-14 16:05:00|537.95|531.35|540.22|533.62|540.23|533.63|537.88|531.28|438
1699978200000|2023-11-14 16:10:00|540.31|533.71|541.36|534.76|542.38|535.78|540.26|533.66|468
1699978500000|2023-11-14 16:15:00|541.37|534.77|540.83|534.23|542.32|535.72|540.17|533.57|643
1699978800000|2023-11-14 16:20:00|540.84|534.24|541.61|535.01|542.63|536.03|540.22|533.62|730
1699979100000|2023-11-14 16:25:00|541.6|535|541.87|535.27|542.04|535.44|540.7|534.1|661
1699979400000|2023-11-14 16:30:00|541.86|535.26|542.12|535.52|542.13|535.53|540.39|533.79|635
1699979700000|2023-11-14 16:35:00|542.14|535.54|542.32|535.72|543.72|537.12|541.5|534.9|649
1699980000000|2023-11-14 16:40:00|542.31|535.71|543|536.4|543.32|536.72|542.2|535.6|624
1699980300000|2023-11-14 16:45:00|543.01|536.41|541.78|535.18|543.49|536.89|541.63|535.03|579
1699980600000|2023-11-14 16:50:00|541.79|535.19|540.88|534.28|542.02|535.42|540.68|534.08|531
1699980900000|2023-11-14 16:55:00|540.87|534.27|539.97|533.37|541.79|535.19|539.83|533.23|518
1699981200000|2023-11-14 17:00:00|539.93|533.33|540.55|533.95|540.92|534.32|539.28|532.68|855
1699981500000|2023-11-14 17:05:00|540.53|533.93|538.13|531.53|540.85|534.25|537.97|531.37|864
1699981800000|2023-11-14 17:10:00|538.14|531.54|535.05|528.45|538.38|531.78|534.4|527.8|1026
1699982100000|2023-11-14 17:15:00|535.06|528.46|533.2|526.6|535.54|528.94|532.52|525.92|879
1699982400000|2023-11-14 17:20:00|533.29|526.69|536.59|529.99|536.8|530.2|533.26|526.66|839
1699982700000|2023-11-14 17:25:00|536.6|530|536.07|529.47|537.62|531.02|534.86|528.26|797
1699983000000|2023-11-14 17:30:00|536.08|529.48|535.76|529.16|536.62|530.02|535.3|528.7|565
1699983300000|2023-11-14 17:35:00|535.75|529.15|535.26|528.66|535.9|529.3|534.13|527.53|767
1699983600000|2023-11-14 17:40:00|535.27|528.67|534.38|527.78|535.65|529.05|533.86|527.26|808
1699983900000|2023-11-14 17:45:00|534.38|527.78|533.37|526.77|534.77|528.17|533.19|526.59|437
1699984200000|2023-11-14 17:50:00|533.36|526.76|531.32|524.72|533.36|526.76|531.21|524.61|449
1699984500000|2023-11-14 17:55:00|531.29|524.69|529.35|522.75|531.85|525.25|529.01|522.41|537
1699984800000|2023-11-14 18:00:00|529.35|522.75|530.93|524.33|531.28|524.68|528.63|522.03|766
1699985100000|2023-11-14 18:05:00|530.85|524.25|527.33|520.73|531.23|524.63|527.15|520.55|1140
1699985400000|2023-11-14 18:10:00|527.32|520.72|525.87|519.27|528.77|522.17|525.03|518.43|1314
1699985700000|2023-11-14 18:15:00|525.86|519.26|526.04|519.44|527.98|521.38|524.36|517.76|1047
1699986000000|2023-11-14 18:20:00|526.03|519.43|527.21|520.61|527.73|521.13|525.75|519.15|769
1699986300000|2023-11-14 18:25:00|527.39|520.79|526.18|519.58|527.52|520.92|525.23|518.63|638
1699986600000|2023-11-14 18:30:00|526.19|519.59|526.62|520.02|527.27|520.67|524.5|517.9|427
1699986900000|2023-11-14 18:35:00|526.63|520.03|523.47|516.87|527.28|520.68|523.47|516.87|512
1699987200000|2023-11-14 18:40:00|523.46|516.86|518.44|511.84|523.53|516.93|518.08|511.48|668
1699987500000|2023-11-14 18:45:00|518.39|511.79|519.9|513.3|521.84|515.24|517.93|511.33|1433
1699987800000|2023-11-14 18:50:00|519.8|513.2|511.97|505.37|520.25|513.65|509.67|503.07|1499
1699988100000|2023-11-14 18:55:00|511.93|505.33|512.57|505.97|513.18|506.58|503.83|497.23|1091
1699988400000|2023-11-14 19:00:00|512.56|505.96|514.42|507.82|515.56|508.96|511.63|505.03|1044
1699988700000|2023-11-14 19:05:00|514.41|507.81|517.73|511.13|518|511.4|513.95|507.35|1153
1699989000000|2023-11-14 19:10:00|517.46|510.86|518.22|511.62|518.44|511.84|516.98|510.38|1147
1699989300000|2023-11-14 19:15:00|518.23|511.63|516.57|509.97|518.31|511.71|516.23|509.63|1156
1699989600000|2023-11-14 19:20:00|516.56|509.96|514.85|508.25|516.75|510.15|514.7|508.1|1224
1699989900000|2023-11-14 19:25:00|514.84|508.24|516.16|509.56|517.56|510.96|514.78|508.18|842
1699990200000|2023-11-14 19:30:00|516.17|509.57|517.04|510.44|517.24|510.64|515.51|508.91|675
1699990500000|2023-11-14 19:35:00|517.03|510.43|518.8|512.2|519.05|512.45|517.03|510.43|851
1699990800000|2023-11-14 19:40:00|518.81|512.21|519.92|513.32|520.4|513.8|518.48|511.88|662
1699991100000|2023-11-14 19:45:00|519.96|513.36|516.96|510.36|519.99|513.39|516.53|509.93|897
1699991400000|2023-11-14 19:50:00|516.98|510.38|514.98|508.38|517.12|510.52|514.83|508.23|999
1699991700000|2023-11-14 19:55:00|515.09|508.49|517.55|510.95|517.58|510.98|515.09|508.49|744
1699992000000|2023-11-14 20:00:00|517.54|510.94|519.54|512.94|519.57|512.97|515.99|509.39|494
1699992300000|2023-11-14 20:05:00|519.55|512.95|520.26|513.66|520.39|513.79|519.35|512.75|453
1699992600000|2023-11-14 20:10:00|520.23|513.63|521.2|514.6|521.37|514.77|520.17|513.57|424
1699992900000|2023-11-14 20:15:00|521.19|514.59|522.37|515.77|522.49|515.89|520.81|514.21|667
1699993200000|2023-11-14 20:20:00|522.34|515.74|525.66|519.06|529.96|523.36|522.3|515.7|1072
1699993500000|2023-11-14 20:25:00|525.67|519.07|526.49|519.89|526.73|520.13|525.13|518.53|829
1699993800000|2023-11-14 20:30:00|526.5|519.9|525.54|518.94|527.17|520.57|525|518.4|854
1699994100000|2023-11-14 20:35:00|525.58|518.98|526.21|519.61|527.2|520.6|525.53|518.93|766
1699994400000|2023-11-14 20:40:00|526.22|519.62|526.04|519.44|526.73|520.13|525.31|518.71|669
1699994700000|2023-11-14 20:45:00|526.17|519.57|524.97|518.37|526.75|520.15|524.7|518.1|823
1699995000000|2023-11-14 20:50:00|524.86|518.26|522.79|516.19|525.07|518.47|522.24|515.64|608
1699995300000|2023-11-14 20:55:00|522.8|516.2|522.13|515.53|522.91|516.31|520.77|514.17|574
1699995600000|2023-11-14 21:00:00|522.12|515.52|523.45|516.85|524.05|517.45|521.6|515|597
1699995900000|2023-11-14 21:05:00|523.37|516.77|522.86|516.26|523.6|517|521.52|514.92|761
1699996200000|2023-11-14 21:10:00|522.85|516.25|522.7|516.1|524.86|518.26|522.28|515.68|827
1699996500000|2023-11-14 21:15:00|522.71|516.11|524.86|518.26|525.77|519.17|522.53|515.93|853
1699996800000|2023-11-14 21:20:00|524.84|518.24|524.71|518.11|526.08|519.48|523.9|517.3|906
1699997100000|2023-11-14 21:25:00|524.9|518.3|522.98|516.38|525.52|518.92|522.97|516.37|685
1699997400000|2023-11-14 21:30:00|522.99|516.39|525.89|519.29|525.99|519.39|522.85|516.25|831
1699997700000|2023-11-14 21:35:00|526.02|519.42|525.74|519.14|526.78|520.18|525.12|518.52|764
1699998000000|2023-11-14 21:40:00|525.73|519.13|526.24|519.64|527.12|520.52|525.45|518.85|824
1699998300000|2023-11-14 21:45:00|526.21|519.61|525.98|519.38|526.55|519.95|524.72|518.12|810
1699998600000|2023-11-14 21:50:00|525.99|519.39|526.6|520|526.98|520.38|525.99|519.39|572
1699998900000|2023-11-14 21:55:00|526.54|519.94|525.94|519.34|526.9|520.3|525.69|519.09|648
1699999200000|2023-11-14 22:00:00|525.86|519.26|526.45|519.85|527.76|521.16|525.74|519.14|821
1699999500000|2023-11-14 22:05:00|526.44|519.84|527.11|520.51|527.15|520.55|525.14|518.54|663
1699999800000|2023-11-14 22:10:00|527.04|520.44|525.78|519.18|527.51|520.91|525.66|519.06|561
1700000100000|2023-11-14 22:15:00|525.77|519.17|525.44|518.84|526.26|519.66|525.06|518.46|595
1700000400000|2023-11-14 22:20:00|525.45|518.85|523.24|516.64|525.64|519.04|522.86|516.26|566
1700000700000|2023-11-14 22:25:00|523.23|516.63|524.36|517.76|524.44|517.84|523.01|516.41|364
1700001000000|2023-11-14 22:30:00|524.36|517.76|523.9|517.3|524.47|517.87|523.53|516.93|208
1700001300000|2023-11-14 22:35:00|523.84|517.24|525.33|518.73|525.39|518.79|523.64|517.04|148
1700001600000|2023-11-14 22:40:00|525.24|518.64|525.55|518.95|525.77|519.17|525.19|518.59|275
1700001900000|2023-11-14 22:45:00|525.56|518.96|526.06|519.46|526.11|519.51|525.31|518.71|171
1700002200000|2023-11-14 22:50:00|526.12|519.52|524.84|518.24|526.13|519.53|524.74|518.14|176
1700002500000|2023-11-14 22:55:00|524.83|518.23|525.33|518.73|525.35|518.75|524.17|517.57|202
1700002800000|2023-11-14 23:00:00|525.38|518.78|525.43|518.83|525.87|519.27|524.45|517.85|344
1700003100000|2023-11-14 23:05:00|525.34|518.74|527.26|520.66|528.18|521.58|524.99|518.39|401
1700003400000|2023-11-14 23:10:00|527.27|520.67|527.53|520.93|527.53|520.93|526.76|520.16|209
1700003700000|2023-11-14 23:15:00|527.52|520.92|527.73|521.13|527.85|521.25|526.91|520.31|306
1700004000000|2023-11-14 23:20:00|527.72|521.12|527.55|520.95|527.9|521.3|527.4|520.8|224
1700004300000|2023-11-14 23:25:00|527.54|520.94|528.19|521.59|528.2|521.6|527|520.4|237
1700004600000|2023-11-14 23:30:00|528.18|521.58|527.18|520.58|528.21|521.61|527.15|520.55|264
1700004900000|2023-11-14 23:35:00|527.19|520.59|525.73|519.13|527.42|520.82|525.57|518.97|332
1700005200000|2023-11-14 23:40:00|525.74|519.14|525.02|518.42|526.12|519.52|524.81|518.21|440
1700005500000|2023-11-14 23:45:00|525.01|518.41|524.35|517.75|525.71|519.11|524.25|517.65|365
1700005800000|2023-11-14 23:50:00|524.34|517.74|523.69|517.09|524.34|517.74|523.55|516.95|286
1700006100000|2023-11-14 23:55:00|523.68|517.08|523.51|516.91|523.68|517.08|522.79|516.19|266
1700006400000|2023-11-15 00:00:00|523.49|516.89|524.19|517.59|524.34|517.74|522.2|515.6|658
1700006700000|2023-11-15 00:05:00|524.23|517.63|523.45|516.85|525.04|518.44|523.45|516.85|596
1700007000000|2023-11-15 00:10:00|523.44|516.84|523.42|516.82|523.75|517.15|522.69|516.09|590
1700007300000|2023-11-15 00:15:00|523.42|516.82|527.59|520.99|527.65|521.05|523.26|516.66|584
1700007600000|2023-11-15 00:20:00|527.58|520.98|528.73|522.13|528.75|522.15|527.1|520.5|576
1700007900000|2023-11-15 00:25:00|528.72|522.12|527.1|520.5|528.81|522.21|526.99|520.39|505
1700008200000|2023-11-15 00:30:00|527.11|520.51|525.29|518.69|527.33|520.73|525.2|518.6|588
1700008500000|2023-11-15 00:35:00|525.28|518.68|524.64|518.04|525.3|518.7|523.59|516.99|599
1700008800000|2023-11-15 00:40:00|524.63|518.03|525.35|518.75|526.03|519.43|524.39|517.79|670
1700009100000|2023-11-15 00:45:00|525.34|518.74|525.15|518.55|526.06|519.46|524.87|518.27|427
1700009400000|2023-11-15 00:50:00|525.2|518.6|524.44|517.84|526.47|519.87|524.15|517.55|464
1700009700000|2023-11-15 00:55:00|524.43|517.83|524.23|517.63|524.92|518.32|524|517.4|391
1700010000000|2023-11-15 01:00:00|524.22|517.62|525.21|518.61|525.99|519.39|524.1|517.5|804
1700010300000|2023-11-15 01:05:00|525.22|518.62|526.93|520.33|527.46|520.86|524.2|517.6|829
1700010600000|2023-11-15 01:10:00|526.92|520.32|528.36|521.76|528.39|521.79|526.78|520.18|771
1700010900000|2023-11-15 01:15:00|528.26|521.66|527.84|521.24|529.55|522.95|527.54|520.94|803
1700011200000|2023-11-15 01:20:00|527.83|521.23|526.66|520.06|528.68|522.08|526.56|519.96|904
1700011500000|2023-11-15 01:25:00|526.7|520.1|526.67|520.07|527.28|520.68|526.27|519.67|824
1700011800000|2023-11-15 01:30:00|526.68|520.08|525.25|518.65|527.18|520.58|524.76|518.16|802
1700012100000|2023-11-15 01:35:00|525.24|518.64|525.07|518.47|526.13|519.53|524.95|518.35|905
1700012400000|2023-11-15 01:40:00|525.08|518.48|523.38|516.78|525.37|518.77|523.27|516.67|772
1700012700000|2023-11-15 01:45:00|523.45|516.85|522.69|516.09|524.33|517.73|522.12|515.52|774
1700013000000|2023-11-15 01:50:00|522.68|516.08|522.89|516.29|523.76|517.16|522.57|515.97|754
1700013300000|2023-11-15 01:55:00|522.9|516.3|524.33|517.73|524.96|518.36|522.84|516.24|429
1700013600000|2023-11-15 02:00:00|524.35|517.75|525.09|518.49|526.21|519.61|524.12|517.52|478
1700013900000|2023-11-15 02:05:00|524.99|518.39|524.13|517.53|525.37|518.77|524.02|517.42|456
1700014200000|2023-11-15 02:10:00|524.12|517.52|524.71|518.11|524.8|518.2|523.9|517.3|436
1700014500000|2023-11-15 02:15:00|524.7|518.1|524.06|517.46|525.76|519.16|523.7|517.1|484
1700014800000|2023-11-15 02:20:00|524.07|517.47|524.51|517.91|524.95|518.35|523.83|517.23|414
1700015100000|2023-11-15 02:25:00|524.52|517.92|523.45|516.85|524.95|518.35|523.45|516.85|386
1700015400000|2023-11-15 02:30:00|522.99|516.39|524.78|518.18|524.88|518.28|522.96|516.36|517
1700015700000|2023-11-15 02:35:00|524.75|518.15|525.38|518.78|525.88|519.28|524.54|517.94|562
1700016000000|2023-11-15 02:40:00|525.37|518.77|523.82|517.22|526.04|519.44|523.7|517.1|552
1700016300000|2023-11-15 02:45:00|523.81|517.21|526.59|519.99|526.7|520.1|523.67|517.07|615
1700016600000|2023-11-15 02:50:00|526.58|519.98|527.01|520.41|528.11|521.51|526.58|519.98|549
1700016900000|2023-11-15 02:55:00|527|520.4|527.66|521.06|527.74|521.14|525.87|519.27|564
1700017200000|2023-11-15 03:00:00|527.65|521.05|526.78|520.18|527.65|521.05|525.68|519.08|541
1700017500000|2023-11-15 03:05:00|526.79|520.19|527.74|521.14|528.28|521.68|526.78|520.18|526
1700017800000|2023-11-15 03:10:00|527.73|521.13|526.91|520.31|528.01|521.41|526.88|520.28|549
1700018100000|2023-11-15 03:15:00|526.9|520.3|527.3|520.7|527.41|520.81|526.2|519.6|726
1700018400000|2023-11-15 03:20:00|527.29|520.69|526.69|520.09|528.19|521.59|526.52|519.92|756
1700018700000|2023-11-15 03:25:00|526.68|520.08|526.97|520.37|527.62|521.02|526.3|519.7|781
1700019000000|2023-11-15 03:30:00|526.98|520.38|527.25|520.65|527.78|521.18|526.77|520.17|790
1700019300000|2023-11-15 03:35:00|527.23|520.63|525.7|519.1|527.45|520.85|525.66|519.06|753
1700019600000|2023-11-15 03:40:00|525.69|519.09|525.22|518.62|526.15|519.55|524.1|517.5|631
1700019900000|2023-11-15 03:45:00|525.12|518.52|526.52|519.92|527.11|520.51|525.12|518.52|648
1700020200000|2023-11-15 03:50:00|526.53|519.93|525.41|518.81|526.78|520.18|524.72|518.12|796
1700020500000|2023-11-15 03:55:00|525.34|518.74|523.99|517.39|525.59|518.99|523.75|517.15|703
1700020800000|2023-11-15 04:00:00|524|517.4|525.49|518.89|525.61|519.01|523.83|517.23|847
1700021100000|2023-11-15 04:05:00|525.4|518.8|526.64|520.04|526.69|520.09|525.23|518.63|607
1700021400000|2023-11-15 04:10:00|526.65|520.05|525.51|518.91|526.65|520.05|525.51|518.91|637
1700021700000|2023-11-15 04:15:00|525.49|518.89|526.94|520.34|527.23|520.63|525.35|518.75|698
1700022000000|2023-11-15 04:20:00|526.95|520.35|527.87|521.27|528.11|521.51|526.66|520.06|700
1700022300000|2023-11-15 04:25:00|528|521.4|528.02|521.42|528.19|521.59|527.63|521.03|640
1700022600000|2023-11-15 04:30:00|527.99|521.39|527.91|521.31|528.41|521.81|527.38|520.78|671
1700022900000|2023-11-15 04:35:00|527.9|521.3|527.86|521.26|528.28|521.68|527.46|520.86|608
1700023200000|2023-11-15 04:40:00|527.85|521.25|528.35|521.75|528.58|521.98|527.85|521.25|425
1700023500000|2023-11-15 04:45:00|528.36|521.76|528.97|522.37|529.06|522.46|527.5|520.9|648
1700023800000|2023-11-15 04:50:00|528.7|522.1|530.34|523.74|530.36|523.76|528.7|522.1|453
1700024100000|2023-11-15 04:55:00|530.32|523.72|530.85|524.25|530.85|524.25|529.98|523.38|500
1700024400000|2023-11-15 05:00:00|530.81|524.21|530.78|524.18|531.03|524.43|530.55|523.95|435
1700024700000|2023-11-15 05:05:00|530.77|524.17|530.02|523.42|530.78|524.18|529.79|523.19|522
1700025000000|2023-11-15 05:10:00|530.01|523.41|530.2|523.6|530.76|524.16|529.74|523.14|600
1700025300000|2023-11-15 05:15:00|530.18|523.58|529.1|522.5|530.79|524.19|528.66|522.06|684
1700025600000|2023-11-15 05:20:00|529.11|522.51|530.56|523.96|530.58|523.98|528.73|522.13|552
1700025900000|2023-11-15 05:25:00|530.57|523.97|530.96|524.36|531.02|524.42|530.52|523.92|444
1700026200000|2023-11-15 05:30:00|530.98|524.38|530.87|524.27|531|524.4|529.81|523.21|667
1700026500000|2023-11-15 05:35:00|530.86|524.26|531.56|524.96|532.3|525.7|530.63|524.03|609
1700026800000|2023-11-15 05:40:00|531.55|524.95|532.59|525.99|532.6|526|531.52|524.92|600
1700027100000|2023-11-15 05:45:00|532.47|525.87|533.5|526.9|533.86|527.26|532.34|525.74|860
1700027400000|2023-11-15 05:50:00|533.51|526.91|533.7|527.1|534.1|527.5|533.25|526.65|893
1700027700000|2023-11-15 05:55:00|533.69|527.09|533.16|526.56|534.19|527.59|532.62|526.02|820
1700028000000|2023-11-15 06:00:00|533.15|526.55|531.96|525.36|533.81|527.21|531.82|525.22|854
1700028300000|2023-11-15 06:05:00|531.97|525.37|533.38|526.78|533.38|526.78|531.26|524.66|677
1700028600000|2023-11-15 06:10:00|533.37|526.77|532.35|525.75|533.82|527.22|532.35|525.75|503
1700028900000|2023-11-15 06:15:00|532.34|525.74|533.23|526.63|533.68|527.08|532.34|525.74|616
1700029200000|2023-11-15 06:20:00|533.24|526.64|533.12|526.52|533.97|527.37|532.91|526.31|723
1700029500000|2023-11-15 06:25:00|533.13|526.53|532.83|526.23|533.16|526.56|532.65|526.05|548
1700029800000|2023-11-15 06:30:00|532.8|526.2|533.14|526.54|533.49|526.89|532.5|525.9|391
1700030100000|2023-11-15 06:35:00|533.15|526.55|533.81|527.21|534.2|527.6|533.11|526.51|437
1700030400000|2023-11-15 06:40:00|533.8|527.2|533.66|527.06|534.12|527.52|533.26|526.66|435
1700030700000|2023-11-15 06:45:00|533.67|527.07|535.18|528.58|535.59|528.99|533.56|526.96|642
1700031000000|2023-11-15 06:50:00|535.17|528.57|534.67|528.07|535.45|528.85|534.26|527.66|699
1700031300000|2023-11-15 06:55:00|534.66|528.06|532.01|525.41|534.98|528.38|528.89|522.29|1236
1700031600000|2023-11-15 07:00:00|532|525.4|531.85|525.25|532.72|526.12|531.12|524.52|661
1700031900000|2023-11-15 07:05:00|531.82|525.22|531.37|524.77|531.92|525.32|530.91|524.31|464
1700032200000|2023-11-15 07:10:00|531.36|524.76|531.09|524.49|531.61|525.01|530.87|524.27|376
1700032500000|2023-11-15 07:15:00|531.08|524.48|530.54|523.94|531.79|525.19|530.42|523.82|523
1700032800000|2023-11-15 07:20:00|530.53|523.93|530.81|524.21|530.93|524.33|529.55|522.95|819
1700033100000|2023-11-15 07:25:00|530.79|524.19|532.07|525.47|532.2|525.6|530.74|524.14|966
1700033400000|2023-11-15 07:30:00|532.14|525.54|532.36|525.76|534.14|527.54|532.13|525.53|1067
1700033700000|2023-11-15 07:35:00|532.37|525.77|533.52|526.92|533.6|527|531.91|525.31|760
1700034000000|2023-11-15 07:40:00|533.57|526.97|533.59|526.99|534.05|527.45|533.06|526.46|606
1700034300000|2023-11-15 07:45:00|533.55|526.95|533.56|526.96|534.08|527.48|532.84|526.24|489
1700034600000|2023-11-15 07:50:00|533.57|526.97|533.35|526.75|535.26|528.66|533.29|526.69|617
1700034900000|2023-11-15 07:55:00|533.36|526.76|534.08|527.48|534.15|527.55|532.63|526.03|508
1700035200000|2023-11-15 08:00:00|534.12|527.52|534.7|528.1|535.36|528.76|534.03|527.43|550
1700035500000|2023-11-15 08:05:00|534.74|528.14|533.9|527.3|535.32|528.72|533.73|527.13|491
1700035800000|2023-11-15 08:10:00|533.78|527.18|534.41|527.81|535.31|528.71|533.72|527.12|637
1700036100000|2023-11-15 08:15:00|534.42|527.82|535.88|529.28|535.94|529.34|534.37|527.77|582
1700036400000|2023-11-15 08:20:00|535.81|529.21|536.39|529.79|536.5|529.9|535.12|528.52|602
1700036700000|2023-11-15 08:25:00|536.4|529.8|536.58|529.98|536.66|530.06|536.01|529.41|497
1700037000000|2023-11-15 08:30:00|536.62|530.02|535.44|528.84|536.8|530.2|534.71|528.11|522
1700037300000|2023-11-15 08:35:00|535.43|528.83|535.66|529.06|535.95|529.35|535.25|528.65|493
1700037600000|2023-11-15 08:40:00|535.67|529.07|536.37|529.77|536.74|530.14|535.56|528.96|468
1700037900000|2023-11-15 08:45:00|536.38|529.78|535.44|528.84|536.5|529.9|535.37|528.77|346
1700038200000|2023-11-15 08:50:00|535.53|528.93|535.95|529.35|536.07|529.47|535.34|528.74|375
1700038500000|2023-11-15 08:55:00|536.04|529.44|536.04|529.44|536.9|530.3|535.96|529.36|504
1700038800000|2023-11-15 09:00:00|536.06|529.46|535.43|528.83|536.78|530.18|535.43|528.83|371
1700039100000|2023-11-15 09:05:00|535.42|528.82|535.12|528.52|535.79|529.19|534.82|528.22|288
1700039400000|2023-11-15 09:10:00|535.11|528.51|536.81|530.21|536.83|530.23|534.93|528.33|387
1700039700000|2023-11-15 09:15:00|536.82|530.22|537.54|530.94|537.54|530.94|535.66|529.06|506
1700040000000|2023-11-15 09:20:00|537.57|530.97|537.52|530.92|538.33|531.73|537.31|530.71|444
1700040300000|2023-11-15 09:25:00|537.53|530.93|537.33|530.73|537.53|530.93|536.43|529.83|422
1700040600000|2023-11-15 09:30:00|537.34|530.74|537.07|530.47|537.92|531.32|536.28|529.68|450
1700040900000|2023-11-15 09:35:00|537.06|530.46|537.1|530.5|537.31|530.71|536.16|529.56|302
1700041200000|2023-11-15 09:40:00|537.09|530.49|534.68|528.08|537.12|530.52|534.68|528.08|250
1700041500000|2023-11-15 09:45:00|534.69|528.09|534.17|527.57|535.31|528.71|534.12|527.52|357
1700041800000|2023-11-15 09:50:00|534.12|527.52|533.74|527.14|534.58|527.98|532.72|526.12|383
1700042100000|2023-11-15 09:55:00|533.75|527.15|533.25|526.65|533.78|527.18|532.69|526.09|455
1700042400000|2023-11-15 10:00:00|533.26|526.66|533.18|526.58|534.2|527.6|532.83|526.23|439
1700042700000|2023-11-15 10:05:00|533.23|526.63|535.36|528.76|535.36|528.76|533.23|526.63|461
1700043000000|2023-11-15 10:10:00|535.31|528.71|534.7|528.1|535.31|528.71|533.84|527.24|416
1700043300000|2023-11-15 10:15:00|534.69|528.09|534.56|527.96|535.8|529.2|534.52|527.92|448
1700043600000|2023-11-15 10:20:00|534.47|527.87|534.72|528.12|534.98|528.38|534.12|527.52|349
1700043900000|2023-11-15 10:25:00|534.74|528.14|536|529.4|536.04|529.44|534.74|528.14|310
1700044200000|2023-11-15 10:30:00|536.11|529.51|536.34|529.74|537.66|531.06|535.8|529.2|406
1700044500000|2023-11-15 10:35:00|536.23|529.63|537.32|530.72|537.45|530.85|536.23|529.63|262
1700044800000|2023-11-15 10:40:00|537.37|530.77|537.65|531.05|537.74|531.14|536.74|530.14|266
1700045100000|2023-11-15 10:45:00|537.52|530.92|538.26|531.66|538.36|531.76|537.15|530.55|280
1700045400000|2023-11-15 10:50:00|538.13|531.53|539.52|532.92|539.57|532.97|537.96|531.36|264
1700045700000|2023-11-15 10:55:00|539.53|532.93|539.13|532.53|540.03|533.43|539.13|532.53|318
1700046000000|2023-11-15 11:00:00|539.14|532.54|540.09|533.49|540.18|533.58|539.14|532.54|334
1700046300000|2023-11-15 11:05:00|540.08|533.48|541.67|535.07|541.69|535.09|540.04|533.44|331
1700046600000|2023-11-15 11:10:00|541.66|535.06|543.69|537.09|543.73|537.13|541.46|534.86|391
1700046900000|2023-11-15 11:15:00|543.85|537.25|544.06|537.46|544.39|537.79|541.94|535.34|841
1700047200000|2023-11-15 11:20:00|544.01|537.41|545.73|539.13|546.89|540.29|543.37|536.77|983
1700047500000|2023-11-15 11:25:00|545.74|539.14|546.4|539.8|546.48|539.88|543.53|536.93|1097
1700047800000|2023-11-15 11:30:00|546.39|539.79|546.09|539.49|547.07|540.47|545.73|539.13|1066
1700048100000|2023-11-15 11:35:00|546.08|539.48|547.43|540.83|548.94|542.34|545.97|539.37|1062
1700048400000|2023-11-15 11:40:00|547.44|540.84|548.29|541.69|548.62|542.02|546.48|539.88|639
1700048700000|2023-11-15 11:45:00|548.23|541.63|547.16|540.56|548.93|542.33|546.08|539.48|805
1700049000000|2023-11-15 11:50:00|547.15|540.55|546.98|540.38|548.03|541.43|546.61|540.01|865
1700049300000|2023-11-15 11:55:00|547.14|540.54|547.64|541.04|548.94|542.34|547.08|540.48|815
1700049600000|2023-11-15 12:00:00|547.68|541.08|546.58|539.98|548.46|541.86|546.55|539.95|504
1700049900000|2023-11-15 12:05:00|546.59|539.99|545.9|539.3|547.36|540.76|545.84|539.24|446
1700050200000|2023-11-15 12:10:00|545.77|539.17|544.74|538.14|546.71|540.11|544.61|538.01|506
1700050500000|2023-11-15 12:15:00|544.75|538.15|546.32|539.72|546.48|539.88|544.24|537.64|530
1700050800000|2023-11-15 12:20:00|546.33|539.73|545.54|538.94|547.19|540.59|545.14|538.54|408
1700051100000|2023-11-15 12:25:00|545.55|538.95|546.91|540.31|547.34|540.74|545.3|538.7|507
1700051400000|2023-11-15 12:30:00|546.88|540.28|546.16|539.56|547.18|540.58|545.49|538.89|486
1700051700000|2023-11-15 12:35:00|546.17|539.57|548.63|542.03|548.83|542.23|545.83|539.23|458
1700052000000|2023-11-15 12:40:00|548.64|542.04|546.66|540.06|548.86|542.26|546.49|539.89|462
1700052300000|2023-11-15 12:45:00|546.67|540.07|546.03|539.43|547|540.4|545.5|538.9|458
1700052600000|2023-11-15 12:50:00|546.02|539.42|546.58|539.98|546.93|540.33|545.26|538.66|425
1700052900000|2023-11-15 12:55:00|546.72|540.12|546.73|540.13|547.31|540.71|546.01|539.41|393
1700053200000|2023-11-15 13:00:00|546.82|540.22|546.21|539.61|547.19|540.59|545.79|539.19|509
1700053500000|2023-11-15 13:05:00|546.2|539.6|545.03|538.43|547.4|540.8|544.94|538.34|414
1700053800000|2023-11-15 13:10:00|545.02|538.42|543.39|536.79|545.92|539.32|542.14|535.54|575
1700054100000|2023-11-15 13:15:00|543.38|536.78|543.44|536.84|544.14|537.54|542.69|536.09|607
1700054400000|2023-11-15 13:20:00|543.4|536.8|544.36|537.76|544.76|538.16|543.3|536.7|534
1700054700000|2023-11-15 13:25:00|544.4|537.8|542.9|536.3|544.71|538.11|542.64|536.04|497
1700055000000|2023-11-15 13:30:00|542.89|536.29|542.8|536.2|544.23|537.63|541.61|535.01|603
1700055300000|2023-11-15 13:35:00|542.79|536.19|541.15|534.55|543.83|537.23|541.15|534.55|489
1700055600000|2023-11-15 13:40:00|541.14|534.54|541.43|534.83|542.07|535.47|540.53|533.93|463
1700055900000|2023-11-15 13:45:00|541.42|534.82|543.97|537.37|544.47|537.87|541.07|534.47|469
1700056200000|2023-11-15 13:50:00|543.98|537.38|544.95|538.35|545.33|538.73|543.97|537.37|474
1700056500000|2023-11-15 13:55:00|544.97|538.37|543.29|536.69|545.25|538.65|542.94|536.34|475
1700056800000|2023-11-15 14:00:00|543.36|536.76|545.46|538.86|545.48|538.88|543.09|536.49|498
1700057100000|2023-11-15 14:05:00|545.45|538.85|545.92|539.32|546.02|539.42|544.64|538.04|475
1700057400000|2023-11-15 14:10:00|545.87|539.27|545.65|539.05|545.87|539.27|544.82|538.22|328
1700057700000|2023-11-15 14:15:00|545.47|538.87|546.19|539.59|546.66|540.06|545.47|538.87|391
1700058000000|2023-11-15 14:20:00|546.18|539.58|546.91|540.31|547.61|541.01|546.11|539.51|476
1700058300000|2023-11-15 14:25:00|546.87|540.27|545.68|539.08|547.04|540.44|545.13|538.53|396
1700058600000|2023-11-15 14:30:00|545.69|539.09|542.9|536.3|546.29|539.69|542.88|536.28|557
1700058900000|2023-11-15 14:35:00|542.91|536.31|543.87|537.27|544.46|537.86|542.3|535.7|551
1700059200000|2023-11-15 14:40:00|543.86|537.26|542.97|536.37|544.1|537.5|542.89|536.29|207
1700059500000|2023-11-15 14:45:00|542.96|536.36|544.97|538.37|545.23|538.63|541.76|535.16|495
1700059800000|2023-11-15 14:50:00|544.98|538.38|546.15|539.55|546.15|539.55|544.64|538.04|628
1700060100000|2023-11-15 14:55:00|545.97|539.37|544.53|537.93|546.13|539.53|544.17|537.57|611
1700060400000|2023-11-15 15:00:00|544.52|537.92|545.45|538.85|545.49|538.89|543.91|537.31|593
1700060700000|2023-11-15 15:05:00|545.44|538.84|546.91|540.31|548.17|541.57|545.27|538.67|528
1700061000000|2023-11-15 15:10:00|546.92|540.32|544.53|537.93|546.92|540.32|544.32|537.72|518
1700061300000|2023-11-15 15:15:00|544.47|537.87|544.89|538.29|546.13|539.53|544.37|537.77|474
1700061600000|2023-11-15 15:20:00|544.88|538.28|545.93|539.33|546.1|539.5|544.7|538.1|401
1700061900000|2023-11-15 15:25:00|545.92|539.32|545.37|538.77|546.06|539.46|545.31|538.71|334
1700062200000|2023-11-15 15:30:00|545.41|538.81|546.16|539.56|546.23|539.63|544.68|538.08|388
1700062500000|2023-11-15 15:35:00|546.17|539.57|545.98|539.38|546.17|539.57|544.56|537.96|335
1700062800000|2023-11-15 15:40:00|546.01|539.41|544.94|538.34|546.65|540.05|544.74|538.14|248
1700063100000|2023-11-15 15:45:00|544.95|538.35|546.46|539.86|546.53|539.93|544.95|538.35|381
1700063400000|2023-11-15 15:50:00|546.45|539.85|545.88|539.28|547.01|540.41|544.93|538.33|437
1700063700000|2023-11-15 15:55:00|545.89|539.29|548.51|541.91|548.53|541.93|545.89|539.29|436
1700064000000|2023-11-15 16:00:00|548.5|541.9|548.22|541.62|550.02|543.42|547.91|541.31|514
1700064300000|2023-11-15 16:05:00|548.21|541.61|546.66|540.06|548.21|541.61|545.22|538.62|579
1700064600000|2023-11-15 16:10:00|546.67|540.07|544.62|538.02|546.77|540.17|544.55|537.95|580
1700064900000|2023-11-15 16:15:00|544.59|537.99|545.56|538.96|545.92|539.32|544.21|537.61|522
1700065200000|2023-11-15 16:20:00|545.55|538.95|545.92|539.32|545.94|539.34|543.96|537.36|450
1700065500000|2023-11-15 16:25:00|545.93|539.33|547.13|540.53|547.13|540.53|545.6|539|444
1700065800000|2023-11-15 16:30:00|547.12|540.52|545.81|539.21|547.18|540.58|545.4|538.8|458
1700066100000|2023-11-15 16:35:00|545.8|539.2|548.85|542.25|548.86|542.26|545.74|539.14|381
1700066400000|2023-11-15 16:40:00|548.84|542.24|549.65|543.05|549.65|543.05|547.58|540.98|574
1700066700000|2023-11-15 16:45:00|549.63|543.03|551.69|545.09|554.07|547.47|549.62|543.02|602
1700067000000|2023-11-15 16:50:00|551.68|545.08|550.15|543.55|552.57|545.97|549.67|543.07|606
1700067300000|2023-11-15 16:55:00|550.14|543.54|549.54|542.94|551.49|544.89|548.86|542.26|636
1700067600000|2023-11-15 17:00:00|549.55|542.95|546.6|540|550.51|543.91|546.04|539.44|875
1700067900000|2023-11-15 17:05:00|546.59|539.99|545.19|538.59|548.25|541.65|544.03|537.43|1218
1700068200000|2023-11-15 17:10:00|545.18|538.58|546.89|540.29|547.48|540.88|544.61|538.01|1004
1700068500000|2023-11-15 17:15:00|546.88|540.28|545.23|538.63|547.24|540.64|544.99|538.39|874
1700068800000|2023-11-15 17:20:00|545.24|538.64|544.8|538.2|545.98|539.38|544.2|537.6|777
1700069100000|2023-11-15 17:25:00|544.81|538.21|546.78|540.18|546.82|540.22|544.81|538.21|590
1700069400000|2023-11-15 17:30:00|546.78|540.18|546.97|540.37|547.81|541.21|546.52|539.92|426
1700069700000|2023-11-15 17:35:00|546.96|540.36|547.13|540.53|547.57|540.97|546.24|539.64|529
1700070000000|2023-11-15 17:40:00|547.12|540.52|545.34|538.74|547.74|541.14|544.95|538.35|465
1700070300000|2023-11-15 17:45:00|545.59|538.99|547.48|540.88|547.65|541.05|545.19|538.59|717
1700070600000|2023-11-15 17:50:00|547.5|540.9|546.68|540.08|548.04|541.44|546.04|539.44|784
1700070900000|2023-11-15 17:55:00|546.67|540.07|546.69|540.09|546.77|540.17|545.56|538.96|580
1700071200000|2023-11-15 18:00:00|546.7|540.1|545.18|538.58|547.09|540.49|543.61|537.01|508
1700071500000|2023-11-15 18:05:00|545.17|538.57|544.85|538.25|545.63|539.03|543.73|537.13|500
1700071800000|2023-11-15 18:10:00|544.84|538.24|551.52|544.92|551.74|545.14|544.69|538.09|574
1700072100000|2023-11-15 18:15:00|551.54|544.94|551.91|545.31|554.55|547.95|549.88|543.28|1576
1700072400000|2023-11-15 18:20:00|551.78|545.18|552.45|545.85|553.87|547.27|551.55|544.95|1294
1700072700000|2023-11-15 18:25:00|552.38|545.78|550.42|543.82|552.44|545.84|547.38|540.78|1344
1700073000000|2023-11-15 18:30:00|550.41|543.81|550.36|543.76|552.03|545.43|550.01|543.41|985
1700073300000|2023-11-15 18:35:00|550.37|543.77|552.43|545.83|552.62|546.02|549.75|543.15|838
1700073600000|2023-11-15 18:40:00|552.44|545.84|554.11|547.51|554.3|547.7|551.7|545.1|929
1700073900000|2023-11-15 18:45:00|554.09|547.49|556.43|549.83|556.43|549.83|553.69|547.09|896
1700074200000|2023-11-15 18:50:00|556.44|549.84|557.39|550.79|559.23|552.63|556.08|549.48|912
1700074500000|2023-11-15 18:55:00|557.38|550.78|558.12|551.52|558.82|552.22|557|550.4|919
1700074800000|2023-11-15 19:00:00|558.27|551.67|559.67|553.07|560.04|553.44|556.42|549.82|916
1700075100000|2023-11-15 19:05:00|559.66|553.06|560.83|554.23|562.25|555.65|559.52|552.92|1396
1700075400000|2023-11-15 19:10:00|560.82|554.22|558.66|552.06|560.82|554.22|558.6|552|911
1700075700000|2023-11-15 19:15:00|558.67|552.07|557.15|550.55|559.06|552.46|556.44|549.84|870
1700076000000|2023-11-15 19:20:00|557.16|550.56|557.46|550.86|557.59|550.99|555.54|548.94|856
1700076300000|2023-11-15 19:25:00|557.48|550.88|562.23|555.63|562.34|555.74|557.48|550.88|884
1700076600000|2023-11-15 19:30:00|562.23|555.63|563.1|556.5|563.11|556.51|560.86|554.26|609
1700076900000|2023-11-15 19:35:00|563.11|556.51|562.42|555.82|563.17|556.57|561.94|555.34|507
1700077200000|2023-11-15 19:40:00|562.41|555.81|563.18|556.58|564.43|557.83|562.36|555.76|569
1700077500000|2023-11-15 19:45:00|563.32|556.72|561.65|555.05|564.06|557.46|561.48|554.88|584
1700077800000|2023-11-15 19:50:00|561.66|555.06|563.78|557.18|564.12|557.52|561.39|554.79|566
1700078100000|2023-11-15 19:55:00|563.79|557.19|566.35|559.75|566.35|559.75|563.7|557.1|503
1700078400000|2023-11-15 20:00:00|566.31|559.71|565.93|559.33|567.46|560.86|565.89|559.29|810
1700078700000|2023-11-15 20:05:00|565.94|559.34|565.67|559.07|566.53|559.93|564.78|558.18|953
1700079000000|2023-11-15 20:10:00|565.68|559.08|564.12|557.52|566.74|560.14|563.98|557.38|972
1700079300000|2023-11-15 20:15:00|564.14|557.54|565.04|558.44|566.23|559.63|564.09|557.49|839
1700079600000|2023-11-15 20:20:00|565.03|558.43|565.83|559.23|566.73|560.13|564.94|558.34|804
1700079900000|2023-11-15 20:25:00|565.84|559.24|565.83|559.23|567.38|560.78|565.82|559.22|835
1700080200000|2023-11-15 20:30:00|565.84|559.24|564.01|557.41|566.57|559.97|564.01|557.41|1172
1700080500000|2023-11-15 20:35:00|564|557.4|563.89|557.29|565.66|559.06|563.54|556.94|876
1700080800000|2023-11-15 20:40:00|563.9|557.3|565.45|558.85|565.51|558.91|563.31|556.71|758
1700081100000|2023-11-15 20:45:00|565.44|558.84|565.21|558.61|566.88|560.28|564.91|558.31|456
1700081400000|2023-11-15 20:50:00|565.2|558.6|565.11|558.51|565.57|558.97|564.27|557.67|510
1700081700000|2023-11-15 20:55:00|565.1|558.5|565.88|559.28|565.92|559.32|564.74|558.14|583
1700082000000|2023-11-15 21:00:00|565.75|559.15|563.97|557.37|565.83|559.23|563.36|556.76|665
1700082300000|2023-11-15 21:05:00|563.91|557.31|564.81|558.21|565.13|558.53|563.04|556.44|680
1700082600000|2023-11-15 21:10:00|564.89|558.29|561.82|555.22|564.96|558.36|561.46|554.86|900
1700082900000|2023-11-15 21:15:00|561.81|555.21|561.92|555.32|562.34|555.74|561.41|554.81|753
1700083200000|2023-11-15 21:20:00|561.91|555.31|562.02|555.42|562.53|555.93|561.53|554.93|819
1700083500000|2023-11-15 21:25:00|562.03|555.43|561.47|554.87|562.74|556.14|560.88|554.28|819
1700083800000|2023-11-15 21:30:00|561.43|554.83|559.02|552.42|562.37|555.77|558.93|552.33|1014
1700084100000|2023-11-15 21:35:00|559.01|552.41|558.93|552.33|559.07|552.47|557.5|550.9|979
1700084400000|2023-11-15 21:40:00|558.92|552.32|559.25|552.65|559.88|553.28|558.5|551.9|976
1700084700000|2023-11-15 21:45:00|559.28|552.68|560.49|553.89|560.7|554.1|559.12|552.52|1076
1700085000000|2023-11-15 21:50:00|560.47|553.87|559.39|552.79|560.81|554.21|559.28|552.68|866
1700085300000|2023-11-15 21:55:00|559.38|552.78|559.97|553.37|560.29|553.69|558.91|552.31|608
1700085600000|2023-11-15 22:00:00|559.98|553.38|560.28|553.68|560.47|553.87|559.54|552.94|641
1700085900000|2023-11-15 22:05:00|560.25|553.65|558.96|552.36|560.74|554.14|558.54|551.94|1046
1700086200000|2023-11-15 22:10:00|559.02|552.42|561.92|555.32|562.23|555.63|558.86|552.26|1345
1700086500000|2023-11-15 22:15:00|561.9|555.3|561.46|554.86|562.2|555.6|560.78|554.18|1353
1700086800000|2023-11-15 22:20:00|561.45|554.85|561.96|555.36|562.3|555.7|561.3|554.7|904
1700087100000|2023-11-15 22:25:00|562.01|555.41|561.76|555.16|562.66|556.06|561.73|555.13|1012
1700087400000|2023-11-15 22:30:00|561.75|555.15|562.13|555.53|562.82|556.22|561.61|555.01|1044
1700087700000|2023-11-15 22:35:00|562.18|555.58|561.53|554.93|562.18|555.58|561.45|554.85|583
1700088000000|2023-11-15 22:40:00|561.49|554.89|561.89|555.29|562.41|555.81|561.38|554.78|969
1700088300000|2023-11-15 22:45:00|561.9|555.3|561.94|555.34|562.22|555.62|561.67|555.07|433
1700088600000|2023-11-15 22:50:00|561.99|555.39|562.14|555.54|562.35|555.75|561.48|554.88|449
1700088900000|2023-11-15 22:55:00|562.18|555.58|560.35|553.75|562.18|555.58|560.2|553.6|365
1700089200000|2023-11-15 23:00:00|560.37|553.77|559.76|553.16|561.73|555.13|559.64|553.04|721
1700089500000|2023-11-15 23:05:00|559.75|553.15|560.1|553.5|560.73|554.13|559.54|552.94|813
1700089800000|2023-11-15 23:10:00|560.12|553.52|559.49|552.89|560.23|553.63|559.4|552.8|588
1700090100000|2023-11-15 23:15:00|559.48|552.88|558.37|551.77|559.92|553.32|558.18|551.58|548
1700090400000|2023-11-15 23:20:00|558.22|551.62|557.29|550.69|558.28|551.68|556.84|550.24|705
1700090700000|2023-11-15 23:25:00|557.28|550.68|558.31|551.71|558.5|551.9|557.06|550.46|611
1700091000000|2023-11-15 23:30:00|558.23|551.63|558.82|552.22|559.02|552.42|557.65|551.05|496
1700091300000|2023-11-15 23:35:00|558.88|552.28|559.67|553.07|559.7|553.1|557.66|551.06|576
1700091600000|2023-11-15 23:40:00|559.71|553.11|560.1|553.5|560.67|554.07|559.3|552.7|591
1700091900000|2023-11-15 23:45:00|560.16|553.56|558.53|551.93|560.77|554.17|558.53|551.93|576
1700092200000|2023-11-15 23:50:00|558.55|551.95|558.97|552.37|560.27|553.67|558.55|551.95|665
1700092500000|2023-11-15 23:55:00|559.11|552.51|559.84|553.24|560.06|553.46|558.82|552.22|858
1700092800000|2023-11-16 00:00:00|559.92|553.32|559.51|552.91|560.86|554.26|558.22|551.62|908
1700093100000|2023-11-16 00:05:00|559.48|552.88|559.65|553.05|560.83|554.23|559.22|552.62|899
1700093400000|2023-11-16 00:10:00|559.6|553|560.28|553.68|560.34|553.74|557.77|551.17|1064
1700093700000|2023-11-16 00:15:00|560.27|553.67|560.86|554.26|561.43|554.83|559.55|552.95|841
1700094000000|2023-11-16 00:20:00|560.82|554.22|562.69|556.09|562.87|556.27|559.24|552.64|1095
1700094300000|2023-11-16 00:25:00|562.67|556.07|563.67|557.07|563.71|557.11|561.95|555.35|1018
1700094600000|2023-11-16 00:30:00|563.66|557.06|563.59|556.99|564.89|558.29|563.44|556.84|891
1700094900000|2023-11-16 00:35:00|563.58|556.98|564.12|557.52|565.02|558.42|562.45|555.85|958
1700095200000|2023-11-16 00:40:00|564.11|557.51|565.23|558.63|565.59|558.99|563.45|556.85|764
1700095500000|2023-11-16 00:45:00|565.27|558.67|566.99|560.39|567.7|561.1|565.14|558.54|1002
1700095800000|2023-11-16 00:50:00|566.98|560.38|566.04|559.44|567.17|560.57|565.6|559|985
1700096100000|2023-11-16 00:55:00|566.03|559.43|565.61|559.01|566.7|560.1|565.04|558.44|753
1700096400000|2023-11-16 01:00:00|565.6|559|565.26|558.66|566.45|559.85|564.87|558.27|845
1700096700000|2023-11-16 01:05:00|565.25|558.65|564.18|557.58|565.25|558.65|563.68|557.08|715
1700097000000|2023-11-16 01:10:00|564.19|557.59|563.8|557.2|565.32|558.72|563.75|557.15|784
1700097300000|2023-11-16 01:15:00|563.78|557.18|562.11|555.51|563.93|557.33|560.13|553.53|1032
1700097600000|2023-11-16 01:20:00|562.08|555.48|563.04|556.44|563.87|557.27|561.78|555.18|1009
1700097900000|2023-11-16 01:25:00|563.05|556.45|562.3|555.7|563.56|556.96|561.77|555.17|899
1700098200000|2023-11-16 01:30:00|562.29|555.69|562.2|555.6|562.83|556.23|560.69|554.09|560
1700098500000|2023-11-16 01:35:00|562.15|555.55|561.88|555.28|563.54|556.94|561.87|555.27|475
1700098800000|2023-11-16 01:40:00|561.87|555.27|563.34|556.74|563.59|556.99|561.32|554.72|521
1700099100000|2023-11-16 01:45:00|563.33|556.73|561.02|554.42|563.42|556.82|560.9|554.3|882
1700099400000|2023-11-16 01:50:00|561.01|554.41|560.57|553.97|561.26|554.66|559.76|553.16|832
1700099700000|2023-11-16 01:55:00|560.58|553.98|559.71|553.11|561.02|554.42|559.14|552.54|710
1700100000000|2023-11-16 02:00:00|559.58|552.98|559.06|552.46|559.92|553.32|558.15|551.55|579
1700100300000|2023-11-16 02:05:00|558.95|552.35|560.65|554.05|560.81|554.21|558.68|552.08|520
1700100600000|2023-11-16 02:10:00|560.66|554.06|561.91|555.31|562.07|555.47|560.27|553.67|417
1700100900000|2023-11-16 02:15:00|561.92|555.32|561.63|555.03|562.34|555.74|560.96|554.36|423
1700101200000|2023-11-16 02:20:00|561.64|555.04|560.92|554.32|563.16|556.56|560.91|554.31|424
1700101500000|2023-11-16 02:25:00|560.91|554.31|560.74|554.14|561.67|555.07|560.68|554.08|408
1700101800000|2023-11-16 02:30:00|560.75|554.15|561.79|555.19|561.98|555.38|560.75|554.15|327
1700102100000|2023-11-16 02:35:00|561.78|555.18|560.89|554.29|561.92|555.32|560.54|553.94|436
1700102400000|2023-11-16 02:40:00|560.97|554.37|562.13|555.53|562.89|556.29|560.84|554.24|378
1700102700000|2023-11-16 02:45:00|562.11|555.51|561.71|555.11|562.7|556.1|561.71|555.11|359
1700103000000|2023-11-16 02:50:00|561.72|555.12|561.53|554.93|562.33|555.73|561.28|554.68|412
1700103300000|2023-11-16 02:55:00|561.52|554.92|562.35|555.75|563.93|557.33|561.52|554.92|374
1700103600000|2023-11-16 03:00:00|562.36|555.76|561.21|554.61|562.39|555.79|561.14|554.54|456
1700103900000|2023-11-16 03:05:00|561.2|554.6|560.88|554.28|561.22|554.62|560.33|553.73|509
1700104200000|2023-11-16 03:10:00|561.04|554.44|562.7|556.1|563.21|556.61|560.78|554.18|491
1700104500000|2023-11-16 03:15:00|562.69|556.09|561.54|554.94|562.79|556.19|561.37|554.77|463
1700104800000|2023-11-16 03:20:00|561.55|554.95|561.36|554.76|561.69|555.09|560.65|554.05|456
1700105100000|2023-11-16 03:25:00|561.35|554.75|561.02|554.42|561.95|555.35|560.82|554.22|414
1700105400000|2023-11-16 03:30:00|561.03|554.43|562.33|555.73|562.53|555.93|560.69|554.09|449
1700105700000|2023-11-16 03:35:00|562.32|555.72|562.52|555.92|562.89|556.29|561.7|555.1|483
1700106000000|2023-11-16 03:40:00|562.43|555.83|561.99|555.39|562.87|556.27|561.97|555.37|345
1700106300000|2023-11-16 03:45:00|561.94|555.34|561.02|554.42|562.15|555.55|560.76|554.16|383
1700106600000|2023-11-16 03:50:00|561.01|554.41|561.93|555.33|561.93|555.33|560.78|554.18|411
1700106900000|2023-11-16 03:55:00|561.94|555.34|562.22|555.62|562.24|555.64|561.69|555.09|367
1700107200000|2023-11-16 04:00:00|562.21|555.61|562.75|556.15|563.12|556.52|562.04|555.44|833
1700107500000|2023-11-16 04:05:00|562.71|556.11|559.9|553.3|562.71|556.11|559.66|553.06|781
1700107800000|2023-11-16 04:10:00|559.89|553.29|560.9|554.3|561.07|554.47|559.69|553.09|888
1700108100000|2023-11-16 04:15:00|560.76|554.16|560.69|554.09|561.67|555.07|560.28|553.68|757
1700108400000|2023-11-16 04:20:00|560.84|554.24|559.89|553.29|560.86|554.26|559.78|553.18|612
1700108700000|2023-11-16 04:25:00|560.13|553.53|561.08|554.48|561.26|554.66|559.25|552.65|864
1700109000000|2023-11-16 04:30:00|561.07|554.47|562.76|556.16|562.82|556.22|560.97|554.37|491
1700109300000|2023-11-16 04:35:00|562.8|556.2|561.94|555.34|562.8|556.2|561.79|555.19|369
1700109600000|2023-11-16 04:40:00|561.9|555.3|563.09|556.49|563.1|556.5|561.51|554.91|385
1700109900000|2023-11-16 04:45:00|563.08|556.48|562.1|555.5|563.62|557.02|561.86|555.26|842
1700110200000|2023-11-16 04:50:00|561.95|555.35|562.1|555.5|562.34|555.74|561.59|554.99|815
1700110500000|2023-11-16 04:55:00|562.09|555.49|563.16|556.56|563.65|557.05|561.99|555.39|664
1700110800000|2023-11-16 05:00:00|563.15|556.55|562.67|556.07|563.26|556.66|562.4|555.8|319
1700111100000|2023-11-16 05:05:00|562.66|556.06|560.74|554.14|562.72|556.12|560.45|553.85|558
1700111400000|2023-11-16 05:10:00|560.73|554.13|560.44|553.84|561.37|554.77|559.72|553.12|578
1700111700000|2023-11-16 05:15:00|560.43|553.83|559.61|553.01|560.43|553.83|559.13|552.53|970
1700112000000|2023-11-16 05:20:00|559.53|552.93|559.45|552.85|559.89|553.29|558.58|551.98|1099
1700112300000|2023-11-16 05:25:00|559.44|552.84|559.48|552.88|560.14|553.54|558.94|552.34|895
1700112600000|2023-11-16 05:30:00|559.47|552.87|560.44|553.84|560.6|554|559.25|552.65|810
1700112900000|2023-11-16 05:35:00|560.49|553.89|560.4|553.8|560.76|554.16|559.98|553.38|348
1700113200000|2023-11-16 05:40:00|560.39|553.79|560.28|553.68|560.39|553.79|559.81|553.21|251
1700113500000|2023-11-16 05:45:00|560.29|553.69|560.28|553.68|560.66|554.06|559.37|552.77|390
1700113800000|2023-11-16 05:50:00|560.29|553.69|559.82|553.22|560.75|554.15|559.53|552.93|239
1700114100000|2023-11-16 05:55:00|559.84|553.24|561.14|554.54|561.32|554.72|559.65|553.05|392
1700114400000|2023-11-16 06:00:00|561.13|554.53|560.77|554.17|561.14|554.54|560.03|553.43|255
1700114700000|2023-11-16 06:05:00|560.74|554.14|561.73|555.13|561.73|555.13|560.66|554.06|235
1700115000000|2023-11-16 06:10:00|561.74|555.14|562.6|556|562.6|556|561.72|555.12|206
1700115300000|2023-11-16 06:15:00|562.61|556.01|561.37|554.77|562.81|556.21|561.37|554.77|315
1700115600000|2023-11-16 06:20:00|561.36|554.76|560.19|553.59|561.58|554.98|560.08|553.48|531
1700115900000|2023-11-16 06:25:00|560.18|553.58|560.55|553.95|560.71|554.11|559.84|553.24|344
1700116200000|2023-11-16 06:30:00|560.56|553.96|559.71|553.11|560.83|554.23|559.66|553.06|492
1700116500000|2023-11-16 06:35:00|559.7|553.1|561.33|554.73|561.37|554.77|559.62|553.02|371
1700116800000|2023-11-16 06:40:00|561.34|554.74|561.13|554.53|561.36|554.76|559.75|553.15|395
1700117100000|2023-11-16 06:45:00|561.12|554.52|562.53|555.93|562.55|555.95|560.42|553.82|352
1700117400000|2023-11-16 06:50:00|562.52|555.92|564.41|557.81|564.46|557.86|562.39|555.79|451
1700117700000|2023-11-16 06:55:00|564.38|557.78|566.84|560.24|566.99|560.39|564.1|557.5|419
1700118000000|2023-11-16 07:00:00|566.85|560.25|568.81|562.21|569.45|562.85|566.77|560.17|646
1700118300000|2023-11-16 07:05:00|568.82|562.22|569.52|562.92|569.57|562.97|567.94|561.34|534
1700118600000|2023-11-16 07:10:00|569.53|562.93|572.08|565.48|573.55|566.95|569.53|562.93|607
1700118900000|2023-11-16 07:15:00|572.07|565.47|572.7|566.1|573.59|566.99|571.94|565.34|605
1700119200000|2023-11-16 07:20:00|572.77|566.17|568.46|561.86|573.35|566.75|568|561.4|1120
1700119500000|2023-11-16 07:25:00|568.69|562.09|583.33|576.73|583.41|576.81|568.49|561.89|1320
1700119800000|2023-11-16 07:30:00|583.32|576.72|576.48|569.88|583.36|576.76|576.32|569.72|1261
1700120100000|2023-11-16 07:35:00|576.47|569.87|578.26|571.66|579.41|572.81|576.13|569.53|1237
1700120400000|2023-11-16 07:40:00|578.27|571.67|579.72|573.12|580.06|573.46|576.79|570.19|985
1700120700000|2023-11-16 07:45:00|579.75|573.15|578.04|571.44|579.93|573.33|576.65|570.05|711
1700121000000|2023-11-16 07:50:00|578.03|571.43|576.42|569.82|578.03|571.43|575.07|568.47|612
1700121300000|2023-11-16 07:55:00|576.41|569.81|574.75|568.15|577.18|570.58|574.11|567.51|583
1700121600000|2023-11-16 08:00:00|574.76|568.16|578.21|571.61|578.44|571.84|574.76|568.16|684
1700121900000|2023-11-16 08:05:00|578.22|571.62|580.14|573.54|580.14|573.54|577.2|570.6|541
1700122200000|2023-11-16 08:10:00|580.15|573.55|576.76|570.16|581.08|574.48|576.76|570.16|571
1700122500000|2023-11-16 08:15:00|576.75|570.15|574.22|567.62|576.79|570.19|574.22|567.62|916
1700122800000|2023-11-16 08:20:00|574.21|567.61|572.39|565.79|574.54|567.94|571.64|565.04|945
1700123100000|2023-11-16 08:25:00|572.38|565.78|569.3|562.7|572.54|565.94|568.45|561.85|960
1700123400000|2023-11-16 08:30:00|569.31|562.71|573.7|567.1|573.87|567.27|567.75|561.15|1167
1700123700000|2023-11-16 08:35:00|573.71|567.11|574.88|568.28|575.19|568.59|573.56|566.96|987
1700124000000|2023-11-16 08:40:00|574.87|568.27|578.59|571.99|579.14|572.54|574.5|567.9|961
1700124300000|2023-11-16 08:45:00|578.58|571.98|576.77|570.17|578.58|571.98|576.19|569.59|964
1700124600000|2023-11-16 08:50:00|576.76|570.16|579.94|573.34|580.93|574.33|576.56|569.96|953
1700124900000|2023-11-16 08:55:00|579.91|573.31|574.34|567.74|580.14|573.54|574.32|567.72|974
1700125200000|2023-11-16 09:00:00|574.35|567.75|574.47|567.87|576.57|569.97|574.12|567.52|603
1700125500000|2023-11-16 09:05:00|574.48|567.88|570.91|564.31|574.53|567.93|569.12|562.52|849
1700125800000|2023-11-16 09:10:00|570.92|564.32|573.26|566.66|573.54|566.94|570.91|564.31|578
1700126100000|2023-11-16 09:15:00|573.26|566.66|579.16|572.56|579.16|572.56|573.23|566.63|691
1700126400000|2023-11-16 09:20:00|579.17|572.57|574.94|568.34|579.76|573.16|574.88|568.28|998
1700126700000|2023-11-16 09:25:00|574.92|568.32|575.07|568.47|575.5|568.9|574.14|567.54|958
1700127000000|2023-11-16 09:30:00|575.04|568.44|571.6|565|576.13|569.53|570.68|564.08|664
1700127300000|2023-11-16 09:35:00|571.61|565.01|569.65|563.05|572.97|566.37|569.43|562.83|585
1700127600000|2023-11-16 09:40:00|569.66|563.06|567.82|561.22|570.82|564.22|567.81|561.21|632
1700127900000|2023-11-16 09:45:00|567.81|561.21|572.83|566.23|572.84|566.24|567.58|560.98|974
1700128200000|2023-11-16 09:50:00|572.84|566.24|575.48|568.88|575.72|569.12|572.74|566.14|1025
1700128500000|2023-11-16 09:55:00|575.49|568.89|577.18|570.58|578.29|571.69|575.47|568.87|876
1700128800000|2023-11-16 10:00:00|577.17|570.57|576.44|569.84|577.54|570.94|575.45|568.85|574
1700129100000|2023-11-16 10:05:00|576.49|569.89|575.64|569.04|577.1|570.5|575.28|568.68|490
1700129400000|2023-11-16 10:10:00|575.63|569.03|575.36|568.76|575.71|569.11|574.25|567.65|393
1700129700000|2023-11-16 10:15:00|575.35|568.75|574.64|568.04|575.35|568.75|573.26|566.66|391
1700130000000|2023-11-16 10:20:00|574.65|568.05|574.45|567.85|574.65|568.05|572.88|566.28|432
1700130300000|2023-11-16 10:25:00|574.4|567.8|573.77|567.17|574.4|567.8|573.08|566.48|296
1700130600000|2023-11-16 10:30:00|573.74|567.14|572.06|565.46|573.82|567.22|571.48|564.88|457
1700130900000|2023-11-16 10:35:00|572.05|565.45|570.78|564.18|572.33|565.73|570.22|563.62|618
1700131200000|2023-11-16 10:40:00|570.77|564.17|570.14|563.54|570.77|564.17|569.53|562.93|548
1700131500000|2023-11-16 10:45:00|570.29|563.69|569.69|563.09|571.59|564.99|569.46|562.86|611
1700131800000|2023-11-16 10:50:00|569.68|563.08|570.25|563.65|570.57|563.97|569.16|562.56|453
1700132100000|2023-11-16 10:55:00|570.24|563.64|568.56|561.96|570.28|563.68|567.93|561.33|602
1700132400000|2023-11-16 11:00:00|568.55|561.95|571.49|564.89|571.52|564.92|567.83|561.23|1066
1700132700000|2023-11-16 11:05:00|571.47|564.87|571.09|564.49|572.51|565.91|570.79|564.19|1130
1700133000000|2023-11-16 11:10:00|571.39|564.79|571.94|565.34|572.62|566.02|570.71|564.11|987
1700133300000|2023-11-16 11:15:00|572.25|565.65|572.55|565.95|573.15|566.55|570.29|563.69|1044
1700133600000|2023-11-16 11:20:00|572.54|565.94|568.78|562.18|572.55|565.95|568.6|562|1036
1700133900000|2023-11-16 11:25:00|568.76|562.16|569.25|562.65|570.25|563.65|568.2|561.6|857
1700134200000|2023-11-16 11:30:00|569.24|562.64|567.98|561.38|570.32|563.72|567.52|560.92|1068
1700134500000|2023-11-16 11:35:00|568.19|561.59|568.62|562.02|569.68|563.08|566.98|560.38|1117
1700134800000|2023-11-16 11:40:00|568.65|562.05|566.74|560.14|569.24|562.64|566.7|560.1|1036
1700135100000|2023-11-16 11:45:00|566.75|560.15|566.18|559.58|567.72|561.12|565.13|558.53|995
1700135400000|2023-11-16 11:50:00|566.17|559.57|562.89|556.29|566.88|560.28|562.29|555.69|1196
1700135700000|2023-11-16 11:55:00|562.9|556.3|564.24|557.64|564.86|558.26|562.9|556.3|1038
1700136000000|2023-11-16 12:00:00|564.25|557.65|561.01|554.41|564.56|557.96|559.06|552.46|1245
1700136300000|2023-11-16 12:05:00|561.06|554.46|562.33|555.73|563.45|556.85|558.56|551.96|1335
1700136600000|2023-11-16 12:10:00|562.35|555.75|562.55|555.95|563.5|556.9|561.98|555.38|1108
1700136900000|2023-11-16 12:15:00|562.35|555.75|560.48|553.88|563.38|556.78|560.38|553.78|827
1700137200000|2023-11-16 12:20:00|560.49|553.89|557.3|550.7|561.17|554.57|557.3|550.7|823
1700137500000|2023-11-16 12:25:00|557.56|550.96|556.09|549.49|558.25|551.65|555.29|548.69|877
1700137800000|2023-11-16 12:30:00|556.1|549.5|561.2|554.6|561.79|555.19|555.7|549.1|1123
1700138100000|2023-11-16 12:35:00|561.21|554.61|562.38|555.78|562.56|555.96|560.66|554.06|853
1700138400000|2023-11-16 12:40:00|562.39|555.79|562.36|555.76|562.69|556.09|561.47|554.87|630
1700138700000|2023-11-16 12:45:00|562.38|555.78|562.77|556.17|562.87|556.27|561.34|554.74|512
1700139000000|2023-11-16 12:50:00|562.78|556.18|560.62|554.02|563.11|556.51|560.3|553.7|513
1700139300000|2023-11-16 12:55:00|560.63|554.03|560.85|554.25|562.41|555.81|560.42|553.82|475
1700139600000|2023-11-16 13:00:00|560.86|554.26|562.21|555.61|563.18|556.58|559.98|553.38|485
1700139900000|2023-11-16 13:05:00|562.22|555.62|559.14|552.54|562.27|555.67|559.09|552.49|476
1700140200000|2023-11-16 13:10:00|559.23|552.63|555.86|549.26|560.04|553.44|555.44|548.84|654
1700140500000|2023-11-16 13:15:00|555.88|549.28|553.27|546.67|556.25|549.65|548.97|542.37|1162
1700140800000|2023-11-16 13:20:00|553.28|546.68|554.43|547.83|555.25|548.65|551.26|544.66|918
1700141100000|2023-11-16 13:25:00|554.42|547.82|554.9|548.3|555.88|549.28|553.52|546.92|1004
1700141400000|2023-11-16 13:30:00|554.9|548.3|555.84|549.24|557.54|550.94|553.98|547.38|705
1700141700000|2023-11-16 13:35:00|555.85|549.25|557.43|550.83|557.67|551.07|555.85|549.25|568
1700142000000|2023-11-16 13:40:00|557.2|550.6|554.46|547.86|557.22|550.62|553.78|547.18|592
1700142300000|2023-11-16 13:45:00|554.47|547.87|555.33|548.73|555.69|549.09|552.14|545.54|623
1700142600000|2023-11-16 13:50:00|555.32|548.72|556.67|550.07|557.31|550.71|555.17|548.57|535
1700142900000|2023-11-16 13:55:00|556.68|550.08|555.65|549.05|556.93|550.33|554.55|547.95|585
1700143200000|2023-11-16 14:00:00|555.66|549.06|556.4|549.8|557.44|550.84|555.01|548.41|520
1700143500000|2023-11-16 14:05:00|556.41|549.81|553.33|546.73|556.5|549.9|553.12|546.52|503
1700143800000|2023-11-16 14:10:00|553.32|546.72|553.41|546.81|554.18|547.58|551.54|544.94|562
1700144100000|2023-11-16 14:15:00|553.42|546.82|552.75|546.15|554.44|547.84|551.96|545.36|565
1700144400000|2023-11-16 14:20:00|552.74|546.14|552.52|545.92|553.18|546.58|551.3|544.7|594
1700144700000|2023-11-16 14:25:00|552.51|545.91|552.48|545.88|553.19|546.59|550.34|543.74|631
1700145000000|2023-11-16 14:30:00|552.47|545.87|555.98|549.38|556.35|549.75|551.01|544.41|578
1700145300000|2023-11-16 14:35:00|555.97|549.37|555.83|549.23|556.35|549.75|555.39|548.79|484
1700145600000|2023-11-16 14:40:00|555.81|549.21|556.63|550.03|556.92|550.32|555.76|549.16|457
1700145900000|2023-11-16 14:45:00|556.62|550.02|558.87|552.27|559.05|552.45|556.04|549.44|518
1700146200000|2023-11-16 14:50:00|558.88|552.28|559.25|552.65|559.29|552.69|557.01|550.41|429
1700146500000|2023-11-16 14:55:00|559.33|552.73|558.5|551.9|559.87|553.27|558.38|551.78|509
1700146800000|2023-11-16 15:00:00|558.51|551.91|559.08|552.48|560.28|553.68|558.42|551.82|461
1700147100000|2023-11-16 15:05:00|559.14|552.54|561.24|554.64|561.42|554.82|559.11|552.51|592
1700147400000|2023-11-16 15:10:00|561.25|554.65|560.88|554.28|561.25|554.65|558.71|552.11|495
1700147700000|2023-11-16 15:15:00|560.87|554.27|562.06|555.46|562.55|555.95|560.43|553.83|487
1700148000000|2023-11-16 15:20:00|562.05|555.45|564.38|557.78|564.54|557.94|561.72|555.12|512
1700148300000|2023-11-16 15:25:00|564.35|557.75|562.42|555.82|564.5|557.9|562.17|555.57|492
1700148600000|2023-11-16 15:30:00|562.41|555.81|560.17|553.57|562.47|555.87|559.84|553.24|492
1700148900000|2023-11-16 15:35:00|560.16|553.56|558.77|552.17|560.43|553.83|558.53|551.93|529
1700149200000|2023-11-16 15:40:00|558.78|552.18|554.58|547.98|558.89|552.29|552.28|545.68|642
1700149500000|2023-11-16 15:45:00|554.57|547.97|549.82|543.22|554.82|548.22|545.34|538.74|847
1700149800000|2023-11-16 15:50:00|549.83|543.23|549.72|543.12|551.34|544.74|548.5|541.9|686
1700150100000|2023-11-16 15:55:00|549.73|543.13|550.67|544.07|551.93|545.33|549.17|542.57|613
1700150400000|2023-11-16 16:00:00|550.68|544.08|553.69|547.09|554.06|547.46|550.46|543.86|566
1700150700000|2023-11-16 16:05:00|553.68|547.08|552.35|545.75|553.72|547.12|552.01|545.41|521
1700151000000|2023-11-16 16:10:00|552.23|545.63|551.77|545.17|552.3|545.7|550.83|544.23|601
1700151300000|2023-11-16 16:15:00|551.6|545|554.46|547.86|554.79|548.19|551.4|544.8|599
1700151600000|2023-11-16 16:20:00|554.45|547.85|553.39|546.79|555.4|548.8|552.61|546.01|617
1700151900000|2023-11-16 16:25:00|553.4|546.8|553.37|546.77|554.91|548.31|553.13|546.53|571
1700152200000|2023-11-16 16:30:00|553.36|546.76|554.82|548.22|555.47|548.87|552.97|546.37|509
1700152500000|2023-11-16 16:35:00|554.92|548.32|554|547.4|556.25|549.65|553.92|547.32|450
1700152800000|2023-11-16 16:40:00|554.03|547.43|552.79|546.19|554.44|547.84|551.13|544.53|583
1700153100000|2023-11-16 16:45:00|552.8|546.2|551.92|545.32|553.37|546.77|551.45|544.85|609
1700153400000|2023-11-16 16:50:00|551.91|545.31|552.17|545.57|552.17|545.57|550.76|544.16|550
1700153700000|2023-11-16 16:55:00|552.22|545.62|554.15|547.55|554.23|547.63|552.05|545.45|436
1700154000000|2023-11-16 17:00:00|554.14|547.54|553.22|546.62|554.57|547.97|552.71|546.11|850
1700154300000|2023-11-16 17:05:00|553.21|546.61|553.41|546.81|554.2|547.6|552.56|545.96|776
1700154600000|2023-11-16 17:10:00|553.42|546.82|553.55|546.95|554.19|547.59|552.52|545.92|805
1700154900000|2023-11-16 17:15:00|553.54|546.94|555.45|548.85|555.45|548.85|553.38|546.78|448
1700155200000|2023-11-16 17:20:00|555.46|548.86|555.76|549.16|556.48|549.88|555.31|548.71|451
1700155500000|2023-11-16 17:25:00|555.82|549.22|557.31|550.71|557.54|550.94|555.82|549.22|477
1700155800000|2023-11-16 17:30:00|557.34|550.74|557.89|551.29|558.21|551.61|557.01|550.41|378
1700156100000|2023-11-16 17:35:00|557.9|551.3|556.74|550.14|557.91|551.31|556.36|549.76|344
1700156400000|2023-11-16 17:40:00|556.75|550.15|557.78|551.18|557.93|551.33|556.57|549.97|363
1700156700000|2023-11-16 17:45:00|557.79|551.19|558|551.4|558.61|552.01|557.74|551.14|270
1700157000000|2023-11-16 17:50:00|557.99|551.39|553.72|547.12|557.99|551.39|553.72|547.12|652
1700157300000|2023-11-16 17:55:00|553.71|547.11|552.21|545.61|554.37|547.77|551.96|545.36|1081
1700157600000|2023-11-16 18:00:00|552.22|545.62|550.07|543.47|552.51|545.91|550.05|543.45|1114
1700157900000|2023-11-16 18:05:00|550.06|543.46|552.62|546.02|552.62|546.02|548.23|541.63|1117
1700158200000|2023-11-16 18:10:00|552.6|546|552.43|545.83|552.63|546.03|551.78|545.18|1040
1700158500000|2023-11-16 18:15:00|552.25|545.65|548.27|541.67|552.78|546.18|547.91|541.31|1037
1700158800000|2023-11-16 18:20:00|548.17|541.57|545.79|539.19|548.51|541.91|544.84|538.24|1459
1700159100000|2023-11-16 18:25:00|545.8|539.2|550.04|543.44|550.05|543.45|545.59|538.99|1135
1700159400000|2023-11-16 18:30:00|550|543.4|549.66|543.06|550.63|544.03|547.96|541.36|1123
1700159700000|2023-11-16 18:35:00|549.8|543.2|548.97|542.37|550.5|543.9|548.85|542.25|889
1700160000000|2023-11-16 18:40:00|548.84|542.24|547.83|541.23|549.33|542.73|547.56|540.96|809
1700160300000|2023-11-16 18:45:00|547.82|541.22|546.23|539.63|548.01|541.41|546.03|539.43|1059
1700160600000|2023-11-16 18:50:00|546.22|539.62|547.86|541.26|547.99|541.39|545.87|539.27|966
1700160900000|2023-11-16 18:55:00|547.87|541.27|547.15|540.55|547.92|541.32|546.93|540.33|717
1700161200000|2023-11-16 19:00:00|547.16|540.56|546.59|539.99|548.46|541.86|546.55|539.95|863
1700161500000|2023-11-16 19:05:00|546.58|539.98|544.02|537.42|548.07|541.47|543.74|537.14|969
1700161800000|2023-11-16 19:10:00|544.03|537.43|537.86|531.26|545.17|538.57|537.64|531.04|1401
1700162100000|2023-11-16 19:15:00|537.94|531.34|540.43|533.83|543.3|536.7|537.86|531.26|1164
1700162400000|2023-11-16 19:20:00|540.42|533.82|532.11|525.51|540.54|533.94|532.11|525.51|1287
1700162700000|2023-11-16 19:25:00|532.1|525.5|536.32|529.72|537.64|531.04|531.09|524.49|1223
1700163000000|2023-11-16 19:30:00|536.31|529.71|534.58|527.98|538.11|531.51|533.71|527.11|1374
1700163300000|2023-11-16 19:35:00|534.6|528|534.63|528.03|536.13|529.53|533.01|526.41|1283
1700163600000|2023-11-16 19:40:00|534.62|528.02|540.13|533.53|540.28|533.68|534.53|527.93|1010
1700163900000|2023-11-16 19:45:00|540.12|533.52|542.09|535.49|542.56|535.96|539.81|533.21|988
1700164200000|2023-11-16 19:50:00|542.08|535.48|542.73|536.13|543.08|536.48|541.82|535.22|752
1700164500000|2023-11-16 19:55:00|542.74|536.14|544.62|538.02|544.89|538.29|542.66|536.06|1056
1700164800000|2023-11-16 20:00:00|544.6|538|545.85|539.25|546.48|539.88|544.31|537.71|1241
1700165100000|2023-11-16 20:05:00|545.84|539.24|545.97|539.37|546.6|540|545.24|538.64|1214
1700165400000|2023-11-16 20:10:00|545.96|539.36|541.9|535.3|546.06|539.46|540.61|534.01|823
1700165700000|2023-11-16 20:15:00|541.89|535.29|540.88|534.28|543.11|536.51|539.72|533.12|1058
1700166000000|2023-11-16 20:20:00|540.89|534.29|540.2|533.6|542.16|535.56|540.18|533.58|893
1700166300000|2023-11-16 20:25:00|540.21|533.61|541.42|534.82|541.78|535.18|539.63|533.03|910
1700166600000|2023-11-16 20:30:00|541.41|534.81|544.64|538.04|544.78|538.18|541.41|534.81|775
1700166900000|2023-11-16 20:35:00|544.65|538.05|543.14|536.54|545.06|538.46|543|536.4|785
1700167200000|2023-11-16 20:40:00|543.15|536.55|543.22|536.62|543.83|537.23|541.91|535.31|652
1700167500000|2023-11-16 20:45:00|543.21|536.61|542.17|535.57|543.84|537.24|542.07|535.47|748
1700167800000|2023-11-16 20:50:00|542.2|535.6|542.09|535.49|543.14|536.54|541.58|534.98|756
1700168100000|2023-11-16 20:55:00|542.1|535.5|538.63|532.03|542.33|535.73|538.3|531.7|573
1700168400000|2023-11-16 21:00:00|538.52|531.92|538.64|532.04|539.96|533.36|537.97|531.37|719
1700168700000|2023-11-16 21:05:00|538.65|532.05|535.66|529.06|540.13|533.53|534.79|528.19|1114
1700169000000|2023-11-16 21:10:00|535.67|529.07|537.58|530.98|538.54|531.94|535.53|528.93|985
1700169300000|2023-11-16 21:15:00|537.57|530.97|539.02|532.42|539.81|533.21|536.89|530.29|933
1700169600000|2023-11-16 21:20:00|539.06|532.46|538.85|532.25|540.5|533.9|538.29|531.69|831
1700169900000|2023-11-16 21:25:00|538.84|532.24|537.4|530.8|538.84|532.24|536.59|529.99|835
1700170200000|2023-11-16 21:30:00|537.45|530.85|539.96|533.36|540.03|533.43|537.45|530.85|799
1700170500000|2023-11-16 21:35:00|539.97|533.37|538.92|532.32|540.43|533.83|538.92|532.32|560
1700170800000|2023-11-16 21:40:00|538.89|532.29|539.32|532.72|539.4|532.8|537.39|530.79|812
1700171100000|2023-11-16 21:45:00|539.38|532.78|541.08|534.48|541.81|535.21|538.7|532.1|570
1700171400000|2023-11-16 21:50:00|541.09|534.49|540.52|533.92|541.94|535.34|540.52|533.92|512
1700171700000|2023-11-16 21:55:00|540.57|533.97|539.03|532.43|540.69|534.09|539.03|532.43|513
1700172000000|2023-11-16 22:00:00|539.02|532.42|540.59|533.99|540.59|533.99|538.26|531.66|862
1700172300000|2023-11-16 22:05:00|540.6|534|541.39|534.79|541.75|535.15|540.41|533.81|659
1700172600000|2023-11-16 22:10:00|541.4|534.8|542.51|535.91|542.51|535.91|541.14|534.54|573
1700172900000|2023-11-16 22:15:00|542.52|535.92|544.01|537.41|544.03|537.43|542.46|535.86|646
1700173200000|2023-11-16 22:20:00|544.04|537.44|544.85|538.25|545.11|538.51|544.04|537.44|590
1700173500000|2023-11-16 22:25:00|544.84|538.24|544.41|537.81|545.06|538.46|544.19|537.59|372
1700173800000|2023-11-16 22:30:00|544.36|537.76|543.5|536.9|544.36|537.76|543.15|536.55|308
1700174100000|2023-11-16 22:35:00|543.45|536.85|544.5|537.9|544.92|538.32|543.45|536.85|344
1700174400000|2023-11-16 22:40:00|544.49|537.89|544.7|538.1|544.7|538.1|543.42|536.82|265
1700174700000|2023-11-16 22:45:00|544.71|538.11|544.65|538.05|545.55|538.95|544.36|537.76|300
1700175000000|2023-11-16 22:50:00|544.66|538.06|544.87|538.27|545.13|538.53|544.44|537.84|336
1700175300000|2023-11-16 22:55:00|544.9|538.3|543.1|536.5|545.14|538.54|542.51|535.91|320
1700175600000|2023-11-16 23:00:00|543.09|536.49|542.16|535.56|543.87|537.27|542.09|535.49|761
1700175900000|2023-11-16 23:05:00|542.17|535.57|542.28|535.68|543.08|536.48|541.77|535.17|608
1700176200000|2023-11-16 23:10:00|542.35|535.75|538.95|532.35|542.35|535.75|538.9|532.3|519
1700176500000|2023-11-16 23:15:00|538.85|532.25|534.45|527.85|538.85|532.25|534.38|527.78|1197
1700176800000|2023-11-16 23:20:00|534.4|527.8|535.88|529.28|537.13|530.53|534.31|527.71|820
1700177100000|2023-11-16 23:25:00|535.86|529.26|536.26|529.66|537.8|531.2|535.68|529.08|880
1700177400000|2023-11-16 23:30:00|536.15|529.55|537.18|530.58|537.18|530.58|534.51|527.91|838
1700177700000|2023-11-16 23:35:00|537.26|530.66|537.58|530.98|538.33|531.73|537.12|530.52|640
1700178000000|2023-11-16 23:40:00|537.57|530.97|538.4|531.8|538.54|531.94|537.05|530.45|460
1700178300000|2023-11-16 23:45:00|538.39|531.79|538.24|531.64|538.61|532.01|537.33|530.73|307
1700178600000|2023-11-16 23:50:00|538.26|531.66|540.16|533.56|540.46|533.86|538.26|531.66|303
1700178900000|2023-11-16 23:55:00|540.17|533.57|538.85|532.25|540.46|533.86|538.36|531.76|427
1700179200000|2023-11-17 00:00:00|538.82|532.22|538.23|531.63|540.18|533.58|538.22|531.62|430
1700179500000|2023-11-17 00:05:00|538.26|531.66|538.51|531.91|539.25|532.65|537.49|530.89|561
1700179800000|2023-11-17 00:10:00|538.37|531.77|537.37|530.77|538.53|531.93|537.15|530.55|481
1700180100000|2023-11-17 00:15:00|537.38|530.78|537.92|531.32|540.17|533.57|537.27|530.67|375
1700180400000|2023-11-17 00:20:00|538.02|531.42|540.24|533.64|540.45|533.85|537.6|531|366
1700180700000|2023-11-17 00:25:00|540.25|533.65|542.11|535.51|542.81|536.21|540.04|533.44|422
1700181000000|2023-11-17 00:30:00|542.1|535.5|542.43|535.83|542.46|535.86|540.7|534.1|463
1700181300000|2023-11-17 00:35:00|542.44|535.84|545.08|538.48|545.21|538.61|542.37|535.77|351
1700181600000|2023-11-17 00:40:00|545.09|538.49|544.94|538.34|545.78|539.18|544.21|537.61|430
1700181900000|2023-11-17 00:45:00|545.07|538.47|545.15|538.55|545.3|538.7|543.9|537.3|374
1700182200000|2023-11-17 00:50:00|545.14|538.54|543.21|536.61|545.88|539.28|542.99|536.39|376
1700182500000|2023-11-17 00:55:00|543.2|536.6|545.07|538.47|545.28|538.68|543.15|536.55|349
1700182800000|2023-11-17 01:00:00|545.06|538.46|542.95|536.35|545.19|538.59|542.42|535.82|444
1700183100000|2023-11-17 01:05:00|542.92|536.32|544.11|537.51|544.26|537.66|542.37|535.77|353
1700183400000|2023-11-17 01:10:00|544.09|537.49|542.15|535.55|544.09|537.49|542.15|535.55|378
1700183700000|2023-11-17 01:15:00|542.22|535.62|542.26|535.66|543.54|536.94|541.77|535.17|395
1700184000000|2023-11-17 01:20:00|542.22|535.62|543.24|536.64|544.14|537.54|541.99|535.39|379
1700184300000|2023-11-17 01:25:00|543.23|536.63|543.84|537.24|544.03|537.43|542.94|536.34|288
1700184600000|2023-11-17 01:30:00|543.83|537.23|543.48|536.88|543.85|537.25|542.37|535.77|317
1700184900000|2023-11-17 01:35:00|543.49|536.89|545.59|538.99|545.91|539.31|543.46|536.86|397
1700185200000|2023-11-17 01:40:00|545.53|538.93|546.2|539.6|546.42|539.82|545.23|538.63|363
1700185500000|2023-11-17 01:45:00|546.21|539.61|546.87|540.27|547.12|540.52|545.3|538.7|615
1700185800000|2023-11-17 01:50:00|546.88|540.28|549.83|543.23|549.9|543.3|546.87|540.27|754
1700186100000|2023-11-17 01:55:00|549.88|543.28|550.86|544.26|551|544.4|549.64|543.04|512
1700186400000|2023-11-17 02:00:00|550.92|544.32|549.44|542.84|551.83|545.23|549.4|542.8|546
1700186700000|2023-11-17 02:05:00|549.43|542.83|549.08|542.48|549.95|543.35|548.74|542.14|478
1700187000000|2023-11-17 02:10:00|549.07|542.47|548.99|542.39|550.31|543.71|548.76|542.16|362
1700187300000|2023-11-17 02:15:00|549|542.4|548.92|542.32|550.4|543.8|548.49|541.89|406
1700187600000|2023-11-17 02:20:00|548.93|542.33|550.4|543.8|550.57|543.97|548.02|541.42|355
1700187900000|2023-11-17 02:25:00|550.41|543.81|551.83|545.23|551.83|545.23|550.3|543.7|427
1700188200000|2023-11-17 02:30:00|551.84|545.24|548.45|541.85|552.06|545.46|548.43|541.83|636
1700188500000|2023-11-17 02:35:00|548.46|541.86|547.4|540.8|548.5|541.9|546.67|540.07|828
1700188800000|2023-11-17 02:40:00|547.41|540.81|548.46|541.86|548.47|541.87|546.84|540.24|862
1700189100000|2023-11-17 02:45:00|548.52|541.92|547.24|540.64|549.03|542.43|546.47|539.87|887
1700189400000|2023-11-17 02:50:00|547.23|540.63|550.73|544.13|550.77|544.17|547.22|540.62|736
1700189700000|2023-11-17 02:55:00|550.69|544.09|549.4|542.8|550.69|544.09|549.36|542.76|819
1700190000000|2023-11-17 03:00:00|549.41|542.81|548.73|542.13|550.06|543.46|548.73|542.13|831
1700190300000|2023-11-17 03:05:00|548.74|542.14|546.56|539.96|548.91|542.31|545.17|538.57|921
1700190600000|2023-11-17 03:10:00|546.57|539.97|546.7|540.1|548.27|541.67|546.57|539.97|733
1700190900000|2023-11-17 03:15:00|546.69|540.09|544.85|538.25|547.15|540.55|544.54|537.94|744
1700191200000|2023-11-17 03:20:00|544.86|538.26|547.03|540.43|547.42|540.82|544.4|537.8|709
1700191500000|2023-11-17 03:25:00|547.04|540.44|547.58|540.98|548.13|541.53|546.8|540.2|573
1700191800000|2023-11-17 03:30:00|547.49|540.89|547.23|540.63|547.57|540.97|545.71|539.11|705
1700192100000|2023-11-17 03:35:00|547.24|540.64|549.45|542.85|549.95|543.35|547.24|540.64|843
1700192400000|2023-11-17 03:40:00|549.42|542.82|549.9|543.3|549.99|543.39|548.83|542.23|815
1700192700000|2023-11-17 03:45:00|549.87|543.27|549.92|543.32|551.09|544.49|549.48|542.88|883
1700193000000|2023-11-17 03:50:00|549.91|543.31|549.47|542.87|550.74|544.14|548.94|542.34|531
1700193300000|2023-11-17 03:55:00|549.51|542.91|549.21|542.61|550.25|543.65|548.96|542.36|727
1700193600000|2023-11-17 04:00:00|549.22|542.62|549.34|542.74|550.78|544.18|548.72|542.12|885
1700193900000|2023-11-17 04:05:00|549.33|542.73|547.9|541.3|549.55|542.95|547.56|540.96|870
1700194200000|2023-11-17 04:10:00|547.91|541.31|546.5|539.9|548.29|541.69|546.05|539.45|766
1700194500000|2023-11-17 04:15:00|546.51|539.91|546.96|540.36|547.98|541.38|546.17|539.57|915
1700194800000|2023-11-17 04:20:00|546.98|540.38|548.14|541.54|549.56|542.96|546.98|540.38|1003
1700195100000|2023-11-17 04:25:00|548.15|541.55|548.53|541.93|548.82|542.22|547.08|540.48|791
1700195400000|2023-11-17 04:30:00|548.54|541.94|548.57|541.97|548.77|542.17|546.14|539.54|1004
1700195700000|2023-11-17 04:35:00|548.5|541.9|549.63|543.03|549.88|543.28|548.3|541.7|978
1700196000000|2023-11-17 04:40:00|549.64|543.04|548.75|542.15|549.64|543.04|548.35|541.75|993
1700196300000|2023-11-17 04:45:00|548.77|542.17|550.41|543.81|550.74|544.14|548.35|541.75|1036
1700196600000|2023-11-17 04:50:00|550.4|543.8|549.32|542.72|550.55|543.95|547.73|541.13|1061
1700196900000|2023-11-17 04:55:00|549.33|542.73|548.7|542.1|549.49|542.89|548.31|541.71|910
1700197200000|2023-11-17 05:00:00|548.71|542.11|548.59|541.99|549.87|543.27|548.32|541.72|474
1700197500000|2023-11-17 05:05:00|548.58|541.98|547.6|541|548.61|542.01|547.27|540.67|332
1700197800000|2023-11-17 05:10:00|547.61|541.01|547.54|540.94|548.5|541.9|547.11|540.51|453
1700198100000|2023-11-17 05:15:00|547.42|540.82|549.37|542.77|549.65|543.05|545.93|539.33|825
1700198400000|2023-11-17 05:20:00|549.36|542.76|548.08|541.48|550.01|543.41|546.78|540.18|754
1700198700000|2023-11-17 05:25:00|548.09|541.49|546.83|540.23|548.3|541.7|546.69|540.09|609
1700199000000|2023-11-17 05:30:00|546.81|540.21|546.58|539.98|547.46|540.86|546.13|539.53|759
1700199300000|2023-11-17 05:35:00|546.59|539.99|546.09|539.49|547.59|540.99|545.77|539.17|591
1700199600000|2023-11-17 05:40:00|546.08|539.48|546.51|539.91|547.25|540.65|545.86|539.26|816
1700199900000|2023-11-17 05:45:00|546.51|539.91|547.55|540.95|547.8|541.2|546.04|539.44|444
1700200200000|2023-11-17 05:50:00|547.54|540.94|548.91|542.31|548.94|542.34|547.27|540.67|385
1700200500000|2023-11-17 05:55:00|548.94|542.34|550.51|543.91|550.53|543.93|548.11|541.51|414
1700200800000|2023-11-17 06:00:00|550.58|543.98|548.28|541.68|551.18|544.58|547.99|541.39|472
1700201100000|2023-11-17 06:05:00|548.27|541.67|548.39|541.79|549.28|542.68|547.43|540.83|446
1700201400000|2023-11-17 06:10:00|548.4|541.8|548.1|541.5|549.03|542.43|546.51|539.91|476
1700201700000|2023-11-17 06:15:00|548.11|541.51|550.6|544|550.7|544.1|547.52|540.92|677
1700202000000|2023-11-17 06:20:00|550.62|544.02|550.2|543.6|551.1|544.5|549.92|543.32|643
1700202300000|2023-11-17 06:25:00|550.21|543.61|550.41|543.81|551.14|544.54|549.84|543.24|806
1700202600000|2023-11-17 06:30:00|550.42|543.82|550.83|544.23|551.12|544.52|550.19|543.59|516
1700202900000|2023-11-17 06:35:00|550.85|544.25|549.29|542.69|551.12|544.52|549|542.4|733
1700203200000|2023-11-17 06:40:00|549.36|542.76|548.75|542.15|550.03|543.43|548.75|542.15|801
1700203500000|2023-11-17 06:45:00|548.69|542.09|548.83|542.23|549.1|542.5|548.13|541.53|715
1700203800000|2023-11-17 06:50:00|548.78|542.18|547.28|540.68|549.16|542.56|547|540.4|799
1700204100000|2023-11-17 06:55:00|547.4|540.8|548.28|541.68|548.48|541.88|547.37|540.77|692
1700204400000|2023-11-17 07:00:00|548.29|541.69|547.72|541.12|548.76|542.16|547.06|540.46|519
1700204700000|2023-11-17 07:05:00|547.73|541.13|546.34|539.74|548.12|541.52|546.33|539.73|452
1700205000000|2023-11-17 07:10:00|546.39|539.79|545.19|538.59|546.59|539.99|545.19|538.59|333
1700205300000|2023-11-17 07:15:00|545.18|538.58|545.3|538.7|545.94|539.34|544.98|538.38|357
1700205600000|2023-11-17 07:20:00|545.29|538.69|543.4|536.8|546.19|539.59|542.85|536.25|596
1700205900000|2023-11-17 07:25:00|543.41|536.81|543.14|536.54|544.03|537.43|542.18|535.58|487
1700206200000|2023-11-17 07:30:00|543.13|536.53|542.1|535.5|544.54|537.94|542.09|535.49|416
1700206500000|2023-11-17 07:35:00|542.14|535.54|542.66|536.06|542.76|536.16|541.45|534.85|499
1700206800000|2023-11-17 07:40:00|542.67|536.07|542.71|536.11|544.09|537.49|542.46|535.86|464
1700207100000|2023-11-17 07:45:00|542.7|536.1|540.52|533.92|543.26|536.66|539.98|533.38|482
1700207400000|2023-11-17 07:50:00|540.51|533.91|540.06|533.46|540.73|534.13|538.9|532.3|468
1700207700000|2023-11-17 07:55:00|540.07|533.47|540.03|533.43|540.31|533.71|538.63|532.03|478
1700208000000|2023-11-17 08:00:00|540.04|533.44|542.68|536.08|542.93|536.33|539.46|532.86|494
1700208300000|2023-11-17 08:05:00|542.69|536.09|544.63|538.03|544.72|538.12|542.37|535.77|519
1700208600000|2023-11-17 08:10:00|544.62|538.02|540.55|533.95|544.62|538.02|540.32|533.72|492
1700208900000|2023-11-17 08:15:00|540.54|533.94|543.05|536.45|543.09|536.49|540.12|533.52|520
1700209200000|2023-11-17 08:20:00|542.97|536.37|543.02|536.42|543.45|536.85|541.55|534.95|541
1700209500000|2023-11-17 08:25:00|543.03|536.43|544.9|538.3|544.96|538.36|542.79|536.19|426
1700209800000|2023-11-17 08:30:00|544.89|538.29|547.36|540.76|547.36|540.76|544.41|537.81|521
1700210100000|2023-11-17 08:35:00|547.37|540.77|546.5|539.9|547.79|541.19|545.66|539.06|467
1700210400000|2023-11-17 08:40:00|546.51|539.91|547|540.4|547.69|541.09|545.56|538.96|432
1700210700000|2023-11-17 08:45:00|546.99|540.39|548.18|541.58|548.44|541.84|545.85|539.25|543
1700211000000|2023-11-17 08:50:00|548.17|541.57|546.93|540.33|548.49|541.89|546.74|540.14|508
1700211300000|2023-11-17 08:55:00|546.92|540.32|547.04|540.44|547.39|540.79|545.91|539.31|473
1700211600000|2023-11-17 09:00:00|547.03|540.43|546.15|539.55|547.51|540.91|546.03|539.43|429
1700211900000|2023-11-17 09:05:00|546.14|539.54|546.87|540.27|547.38|540.78|545.99|539.39|560
1700212200000|2023-11-17 09:10:00|546.86|540.26|547.74|541.14|547.74|541.14|546.34|539.74|412
1700212500000|2023-11-17 09:15:00|547.75|541.15|548.49|541.89|549.33|542.73|547.67|541.07|350
1700212800000|2023-11-17 09:20:00|548.46|541.86|546.37|539.77|548.85|542.25|546.13|539.53|492
1700213100000|2023-11-17 09:25:00|546.52|539.92|546.7|540.1|547.47|540.87|546.22|539.62|513
1700213400000|2023-11-17 09:30:00|546.69|540.09|542.53|535.93|547.1|540.5|542.53|535.93|530
1700213700000|2023-11-17 09:35:00|542.57|535.97|543.37|536.77|543.6|537|541.51|534.91|506
1700214000000|2023-11-17 09:40:00|543.38|536.78|543.22|536.62|544.22|537.62|542.7|536.1|451
1700214300000|2023-11-17 09:45:00|543.23|536.63|542.92|536.32|543.32|536.72|541.76|535.16|476
1700214600000|2023-11-17 09:50:00|542.83|536.23|543.51|536.91|544.4|537.8|542.71|536.11|468
1700214900000|2023-11-17 09:55:00|543.52|536.92|542.83|536.23|543.67|537.07|541.68|535.08|461
1700215200000|2023-11-17 10:00:00|542.84|536.24|540.79|534.19|543.21|536.61|540.73|534.13|523
1700215500000|2023-11-17 10:05:00|540.78|534.18|537.5|530.9|540.78|534.18|537.1|530.5|599
1700215800000|2023-11-17 10:10:00|537.65|531.05|536.02|529.42|537.65|531.05|534.89|528.29|610
1700216100000|2023-11-17 10:15:00|536.01|529.41|536.88|530.28|537.33|530.73|535.19|528.59|583
1700216400000|2023-11-17 10:20:00|536.89|530.29|534.43|527.83|537.34|530.74|533.97|527.37|613
1700216700000|2023-11-17 10:25:00|534.42|527.82|533.85|527.25|534.74|528.14|530.99|524.39|787
1700217000000|2023-11-17 10:30:00|533.91|527.31|535.15|528.55|536.55|529.95|533.91|527.31|849
1700217300000|2023-11-17 10:35:00|535.14|528.54|533.71|527.11|535.29|528.69|532.91|526.31|986
1700217600000|2023-11-17 10:40:00|533.7|527.1|533.63|527.03|535.36|528.76|532.89|526.29|814
1700217900000|2023-11-17 10:45:00|533.62|527.02|533.47|526.87|534.04|527.44|531.39|524.79|1078
1700218200000|2023-11-17 10:50:00|533.48|526.88|536.01|529.41|536.37|529.77|533.48|526.88|1007
1700218500000|2023-11-17 10:55:00|536.09|529.49|536.52|529.92|536.62|530.02|535.59|528.99|922
1700218800000|2023-11-17 11:00:00|536.58|529.98|537.03|530.43|537.11|530.51|534.89|528.29|611
1700219100000|2023-11-17 11:05:00|537.04|530.44|536.8|530.2|538|531.4|536.48|529.88|563
1700219400000|2023-11-17 11:10:00|536.83|530.23|537.02|530.42|537.32|530.72|535.99|529.39|454
1700219700000|2023-11-17 11:15:00|537.03|530.43|535.08|528.48|537.06|530.46|533.69|527.09|521
1700220000000|2023-11-17 11:20:00|535.02|528.42|536.11|529.51|536.13|529.53|534.54|527.94|493
1700220300000|2023-11-17 11:25:00|536.09|529.49|536.98|530.38|537.27|530.67|536.02|529.42|373
1700220600000|2023-11-17 11:30:00|536.99|530.39|536.24|529.64|537.04|530.44|534.84|528.24|476
1700220900000|2023-11-17 11:35:00|536.25|529.65|536.56|529.96|536.96|530.36|535.42|528.82|510
1700221200000|2023-11-17 11:40:00|536.49|529.89|535.77|529.17|536.49|529.89|535.09|528.49|546
1700221500000|2023-11-17 11:45:00|535.76|529.16|535.57|528.97|536.9|530.3|534.28|527.68|565
1700221800000|2023-11-17 11:50:00|535.56|528.96|534.74|528.14|536.08|529.48|534.34|527.74|541
1700222100000|2023-11-17 11:55:00|534.75|528.15|534.16|527.56|536.28|529.68|534.16|527.56|482
1700222400000|2023-11-17 12:00:00|534.15|527.55|534.3|527.7|535.21|528.61|533.91|527.31|536
1700222700000|2023-11-17 12:05:00|534.28|527.68|534.91|528.31|535.4|528.8|534.23|527.63|485
1700223000000|2023-11-17 12:10:00|534.92|528.32|531.95|525.35|535.02|528.42|531.91|525.31|529
1700223300000|2023-11-17 12:15:00|531.94|525.34|530.7|524.1|532.12|525.52|529.72|523.12|825
1700223600000|2023-11-17 12:20:00|530.74|524.14|526.78|520.18|530.85|524.25|526.78|520.18|960
1700223900000|2023-11-17 12:25:00|526.77|520.17|528.99|522.39|530.14|523.54|526.04|519.44|1084
1700224200000|2023-11-17 12:30:00|528.98|522.38|531.38|524.78|531.6|525|526.92|520.32|992
1700224500000|2023-11-17 12:35:00|531.4|524.8|529.6|523|531.59|524.99|529.6|523|864
1700224800000|2023-11-17 12:40:00|529.61|523.01|530.73|524.13|530.95|524.35|529.25|522.65|798
1700225100000|2023-11-17 12:45:00|530.74|524.14|532.81|526.21|532.85|526.25|530.27|523.67|843
1700225400000|2023-11-17 12:50:00|532.79|526.19|532.47|525.87|533.73|527.13|531.93|525.33|807
1700225700000|2023-11-17 12:55:00|532.48|525.88|535.05|528.45|535.2|528.6|532.39|525.79|849
1700226000000|2023-11-17 13:00:00|535.04|528.44|537.31|530.71|538.07|531.47|535.04|528.44|745
1700226300000|2023-11-17 13:05:00|537.32|530.72|538.75|532.15|538.9|532.3|537.32|530.72|647
1700226600000|2023-11-17 13:10:00|538.76|532.16|540.14|533.54|540.33|533.73|538.47|531.87|574
1700226900000|2023-11-17 13:15:00|540.13|533.53|538.59|531.99|540.66|534.06|538.32|531.72|619
1700227200000|2023-11-17 13:20:00|538.58|531.98|539.46|532.86|539.46|532.86|537.47|530.87|534
1700227500000|2023-11-17 13:25:00|539.47|532.87|537.07|530.47|539.49|532.89|536.72|530.12|525
1700227800000|2023-11-17 13:30:00|537.06|530.46|537.23|530.63|537.96|531.36|536.54|529.94|542
1700228100000|2023-11-17 13:35:00|537.35|530.75|538.78|532.18|539.47|532.87|537.11|530.51|559
1700228400000|2023-11-17 13:40:00|538.79|532.19|537.72|531.12|539.06|532.46|537.26|530.66|533
1700228700000|2023-11-17 13:45:00|537.64|531.04|534.4|527.8|537.65|531.05|534.4|527.8|558
1700229000000|2023-11-17 13:50:00|534.39|527.79|534.54|527.94|535.16|528.56|532.86|526.26|668
1700229300000|2023-11-17 13:55:00|534.53|527.93|533.54|526.94|535.3|528.7|533.43|526.83|646
1700229600000|2023-11-17 14:00:00|533.53|526.93|535.4|528.8|535.62|529.02|533.42|526.82|613
1700229900000|2023-11-17 14:05:00|535.43|528.83|531.66|525.06|536.23|529.63|531.24|524.64|615
1700230200000|2023-11-17 14:10:00|531.69|525.09|531.77|525.17|532.66|526.06|530.86|524.26|694
1700230500000|2023-11-17 14:15:00|531.91|525.31|530.84|524.24|533.33|526.73|529.95|523.35|638
1700230800000|2023-11-17 14:20:00|530.85|524.25|532.22|525.62|532.99|526.39|530|523.4|667
1700231100000|2023-11-17 14:25:00|532.21|525.61|530.23|523.63|532.48|525.88|530.1|523.5|555
1700231400000|2023-11-17 14:30:00|530.24|523.64|530.15|523.55|531.18|524.58|530.01|523.41|538
1700231700000|2023-11-17 14:35:00|530.33|523.73|525.52|518.92|530.88|524.28|524.97|518.37|660
1700232000000|2023-11-17 14:40:00|525.5|518.9|521.51|514.91|525.79|519.19|521.48|514.88|819
1700232300000|2023-11-17 14:45:00|521.89|515.29|521.26|514.66|522.65|516.05|520.07|513.47|876
1700232600000|2023-11-17 14:50:00|521.27|514.67|520.64|514.04|522.02|515.42|518.58|511.98|841
1700232900000|2023-11-17 14:55:00|520.63|514.03|522.38|515.78|522.83|516.23|520.38|513.78|771
1700233200000|2023-11-17 15:00:00|522.37|515.77|518.91|512.31|522.98|516.38|518.19|511.59|786
1700233500000|2023-11-17 15:05:00|518.76|512.16|522.64|516.04|523.11|516.51|518.68|512.08|688
1700233800000|2023-11-17 15:10:00|522.72|516.12|522.36|515.76|522.87|516.27|521.73|515.13|659
1700234100000|2023-11-17 15:15:00|522.35|515.75|521.23|514.63|522.52|515.92|520.6|514|657
1700234400000|2023-11-17 15:20:00|521.22|514.62|518.3|511.7|521.22|514.62|518.3|511.7|591
1700234700000|2023-11-17 15:25:00|518.29|511.69|515.89|509.29|518.29|511.69|514.36|507.76|843
1700235000000|2023-11-17 15:30:00|515.97|509.37|517.61|511.01|517.78|511.18|515.38|508.78|969
1700235300000|2023-11-17 15:35:00|517.64|511.04|514.17|507.57|517.99|511.39|514.17|507.57|1082
1700235600000|2023-11-17 15:40:00|514.16|507.56|513.22|506.62|515.94|509.34|512.8|506.2|1248
1700235900000|2023-11-17 15:45:00|513.21|506.61|513.35|506.75|514.52|507.92|511.93|505.33|1181
1700236200000|2023-11-17 15:50:00|513.36|506.76|510.11|503.51|514.4|507.8|510.11|503.51|1006
1700236500000|2023-11-17 15:55:00|510.13|503.53|510.85|504.25|511.65|505.05|508.8|502.2|1211
1700236800000|2023-11-17 16:00:00|510.86|504.26|512.08|505.48|514.24|507.64|510.66|504.06|974
1700237100000|2023-11-17 16:05:00|512.09|505.49|515.84|509.24|515.9|509.3|509.26|502.66|1163
1700237400000|2023-11-17 16:10:00|515.85|509.25|517.24|510.64|518.29|511.69|515.57|508.97|1124
1700237700000|2023-11-17 16:15:00|517.23|510.63|517.51|510.91|517.57|510.97|515.57|508.97|680
1700238000000|2023-11-17 16:20:00|517.69|511.09|518.92|512.32|519.12|512.52|516.56|509.96|653
1700238300000|2023-11-17 16:25:00|518.93|512.33|518.61|512.01|519.5|512.9|517.77|511.17|615
1700238600000|2023-11-17 16:30:00|518.62|512.02|514.69|508.09|518.82|512.22|514.44|507.84|881
1700238900000|2023-11-17 16:35:00|514.68|508.08|514.87|508.27|515.49|508.89|513.15|506.55|1121
1700239200000|2023-11-17 16:40:00|514.86|508.26|515.87|509.27|516.54|509.94|514.66|508.06|928
1700239500000|2023-11-17 16:45:00|515.88|509.28|514.84|508.24|516.13|509.53|514.27|507.67|922
1700239800000|2023-11-17 16:50:00|514.87|508.27|516.32|509.72|516.77|510.17|514.68|508.08|835
1700240100000|2023-11-17 16:55:00|516.31|509.71|515.52|508.92|516.56|509.96|514.58|507.98|853
1700240400000|2023-11-17 17:00:00|515.55|508.95|523.53|516.93|523.71|517.11|515.24|508.64|931
1700240700000|2023-11-17 17:05:00|523.54|516.94|527.63|521.03|528.54|521.94|520.85|514.25|1343
1700241000000|2023-11-17 17:10:00|527.64|521.04|524.56|517.96|528.32|521.72|524.14|517.54|1344
1700241300000|2023-11-17 17:15:00|524.57|517.97|521.91|515.31|525.28|518.68|520.82|514.22|1266
1700241600000|2023-11-17 17:20:00|521.92|515.32|520.72|514.12|522.21|515.61|520.38|513.78|1338
1700241900000|2023-11-17 17:25:00|520.7|514.1|521.16|514.56|521.88|515.28|519.85|513.25|1164
1700242200000|2023-11-17 17:30:00|521.17|514.57|521.61|515.01|521.67|515.07|519.23|512.63|1228
1700242500000|2023-11-17 17:35:00|521.58|514.98|523.85|517.25|524.78|518.18|521.26|514.66|1049
1700242800000|2023-11-17 17:40:00|523.86|517.26|526.17|519.57|526.37|519.77|523.33|516.73|808
1700243100000|2023-11-17 17:45:00|526.19|519.59|526.96|520.36|527.58|520.98|525.81|519.21|999
1700243400000|2023-11-17 17:50:00|526.94|520.34|527.99|521.39|528.16|521.56|526.22|519.62|1044
1700243700000|2023-11-17 17:55:00|528.02|521.42|528.69|522.09|528.92|522.32|527|520.4|919
1700244000000|2023-11-17 18:00:00|528.7|522.1|527.7|521.1|528.73|522.13|526.7|520.1|979
1700244300000|2023-11-17 18:05:00|527.68|521.08|526.14|519.54|528.25|521.65|524.68|518.08|925
1700244600000|2023-11-17 18:10:00|526.17|519.57|528.35|521.75|528.43|521.83|525.27|518.67|919
1700244900000|2023-11-17 18:15:00|528.36|521.76|526.95|520.35|528.97|522.37|526.38|519.78|832
1700245200000|2023-11-17 18:20:00|526.96|520.36|526.61|520.01|527.72|521.12|525.71|519.11|812
1700245500000|2023-11-17 18:25:00|526.6|520|527.85|521.25|528.18|521.58|526.18|519.58|887
1700245800000|2023-11-17 18:30:00|527.86|521.26|527.46|520.86|528.33|521.73|525.94|519.34|1106
1700246100000|2023-11-17 18:35:00|527.47|520.87|528.78|522.18|528.95|522.35|526.59|519.99|1028
1700246400000|2023-11-17 18:40:00|528.79|522.19|527.94|521.34|529.02|522.42|527.64|521.04|932
1700246700000|2023-11-17 18:45:00|527.93|521.33|526.55|519.95|528.2|521.6|526.42|519.82|871
1700247000000|2023-11-17 18:50:00|526.56|519.96|528.64|522.04|528.96|522.36|526.45|519.85|891
1700247300000|2023-11-17 18:55:00|528.63|522.03|529.43|522.83|530.26|523.66|528.61|522.01|756
1700247600000|2023-11-17 19:00:00|529.44|522.84|529.05|522.45|530.57|523.97|528.4|521.8|851
1700247900000|2023-11-17 19:05:00|529.06|522.46|529.07|522.47|529.62|523.02|528.08|521.48|722
1700248200000|2023-11-17 19:10:00|529.08|522.48|529.28|522.68|529.39|522.79|527.81|521.21|878
1700248500000|2023-11-17 19:15:00|529.27|522.67|527.27|520.67|530.64|524.04|526.99|520.39|937
1700248800000|2023-11-17 19:20:00|527.34|520.74|527.18|520.58|527.57|520.97|526.2|519.6|1135
1700249100000|2023-11-17 19:25:00|527.17|520.57|526.5|519.9|527.73|521.13|526.16|519.56|978
1700249400000|2023-11-17 19:30:00|526.49|519.89|526.33|519.73|526.89|520.29|525.6|519|1043
1700249700000|2023-11-17 19:35:00|526.31|519.71|526.57|519.97|528.32|521.72|525.88|519.28|1012
1700250000000|2023-11-17 19:40:00|526.56|519.96|525.19|518.59|527.4|520.8|524.9|518.3|1006
1700250300000|2023-11-17 19:45:00|525.24|518.64|524.83|518.23|525.39|518.79|524.58|517.98|926
1700250600000|2023-11-17 19:50:00|524.84|518.24|524.57|517.97|525.53|518.93|524.03|517.43|946
1700250900000|2023-11-17 19:55:00|524.58|517.98|524.52|517.92|525.43|518.83|524.19|517.59|928
1700251200000|2023-11-17 20:00:00|524.51|517.91|526|519.4|526.05|519.45|523.84|517.24|941
1700251500000|2023-11-17 20:05:00|525.99|519.39|528.92|522.32|529.21|522.61|525.9|519.3|984
1700251800000|2023-11-17 20:10:00|528.93|522.33|528.82|522.22|529.14|522.54|528.01|521.41|1000
1700252100000|2023-11-17 20:15:00|528.81|522.21|526.64|520.04|528.9|522.3|526.06|519.46|973
1700252400000|2023-11-17 20:20:00|526.54|519.94|526.2|519.6|526.77|520.17|525.64|519.04|989
1700252700000|2023-11-17 20:25:00|526.21|519.61|525.96|519.36|527.17|520.57|525.7|519.1|872
1700253000000|2023-11-17 20:30:00|525.94|519.34|524.76|518.16|525.96|519.36|524.23|517.63|842
1700253300000|2023-11-17 20:35:00|524.75|518.15|523.54|516.94|524.75|518.15|523.03|516.43|1248
1700253600000|2023-11-17 20:40:00|523.55|516.95|522.85|516.25|523.91|517.31|522.83|516.23|1073
1700253900000|2023-11-17 20:45:00|522.84|516.24|524.3|517.7|524.51|517.91|522.84|516.24|963
1700254200000|2023-11-17 20:50:00|524.31|517.71|525.53|518.93|526.4|519.8|524.01|517.41|662
1700254500000|2023-11-17 20:55:00|525.52|518.92|525.45|518.85|526.15|519.55|525.31|518.71|503
1700254800000|2023-11-17 21:00:00|525.44|518.84|525.86|519.26|526.58|519.98|524.48|517.88|936
1700255100000|2023-11-17 21:05:00|525.85|519.25|526.25|519.65|526.51|519.91|525.41|518.81|810
1700255400000|2023-11-17 21:10:00|526.24|519.64|525.89|519.29|526.4|519.8|525.11|518.51|800
1700255700000|2023-11-17 21:15:00|525.92|519.32|524.37|517.77|526.27|519.67|524.05|517.45|1015
1700256000000|2023-11-17 21:20:00|524.38|517.78|523.63|517.03|524.74|518.14|523.19|516.59|1010
1700256300000|2023-11-17 21:25:00|523.64|517.04|525|518.4|525.23|518.63|523.26|516.66|796
1700256600000|2023-11-17 21:30:00|524.99|518.39|525.34|518.74|525.44|518.84|524.14|517.54|442
1700256900000|2023-11-17 21:35:00|525.35|518.75|523.94|517.34|525.67|519.07|523.86|517.26|514
1700257200000|2023-11-17 21:40:00|523.96|517.36|525.03|518.43|525.41|518.81|523.61|517.01|611
1700257500000|2023-11-17 21:45:00|525.04|518.44|525.91|519.31|525.91|519.31|524.14|517.54|683
1700257800000|2023-11-17 21:50:00|525.85|519.25|525.5|518.9|525.85|519.25|524.44|517.84|733
1700258100000|2023-11-17 21:55:00|525.47|518.87|525.76|519.16|525.76|519.16|525.33|518.73|264
1700294400000|2023-11-18 08:00:00|525.59|518.99|525.59|518.99|525.59|518.99|525.59|518.99|1
1700298300000|2023-11-18 09:05:00|515.66|509.06|515.76|509.16|515.88|509.28|515.32|508.72|363
1700298600000|2023-11-18 09:10:00|515.77|509.17|515.03|508.43|516.26|509.66|514.68|508.08|1068
1700298900000|2023-11-18 09:15:00|515.02|508.42|515.02|508.42|516.11|509.51|514.93|508.33|1103
1700299200000|2023-11-18 09:20:00|515.03|508.43|516.41|509.81|516.94|510.34|515.03|508.43|882
1700299500000|2023-11-18 09:25:00|516.46|509.86|516.32|509.72|516.56|509.96|515.05|508.45|934
1700299800000|2023-11-18 09:30:00|516.31|509.71|516.18|509.58|516.49|509.89|514.95|508.35|1081
1700300100000|2023-11-18 09:35:00|516.17|509.57|515.96|509.36|516.34|509.74|515.15|508.55|919
1700300400000|2023-11-18 09:40:00|516.02|509.42|517.04|510.44|517.09|510.49|516.02|509.42|653
1700300700000|2023-11-18 09:45:00|517.05|510.45|516.26|509.66|517.07|510.47|515.67|509.07|623
1700301000000|2023-11-18 09:50:00|516.34|509.74|516.37|509.77|516.96|510.36|516.13|509.53|498
1700301300000|2023-11-18 09:55:00|516.38|509.78|516.28|509.68|516.63|510.03|515.4|508.8|644
1700301600000|2023-11-18 10:00:00|516.3|509.7|516.13|509.53|516.57|509.97|515.73|509.13|1139
1700301900000|2023-11-18 10:05:00|516.14|509.54|518.18|511.58|518.3|511.7|516.14|509.54|1214
1700302200000|2023-11-18 10:10:00|518.22|511.62|518.22|511.62|518.5|511.9|517.02|510.42|1158
1700302500000|2023-11-18 10:15:00|518.25|511.65|518.08|511.48|518.62|512.02|517.61|511.01|951
1700302800000|2023-11-18 10:20:00|518.07|511.47|518.29|511.69|518.72|512.12|517.75|511.15|945
1700303100000|2023-11-18 10:25:00|518.28|511.68|518.72|512.12|518.83|512.23|517.96|511.36|964
1700303400000|2023-11-18 10:30:00|518.66|512.06|518.33|511.73|518.82|512.22|517.28|510.68|1043
1700303700000|2023-11-18 10:35:00|518.37|511.77|518.02|511.42|518.6|512|517.34|510.74|1124
1700304000000|2023-11-18 10:40:00|518.08|511.48|518.05|511.45|518.41|511.81|517.43|510.83|773
1700304300000|2023-11-18 10:45:00|518.14|511.54|517.95|511.35|518.32|511.72|517|510.4|761
1700304600000|2023-11-18 10:50:00|517.94|511.34|519.16|512.56|519.25|512.65|517.94|511.34|309
1700304900000|2023-11-18 10:55:00|519.17|512.57|520.16|513.56|520.3|513.7|518.93|512.33|330
1700305200000|2023-11-18 11:00:00|520.07|513.47|519.2|512.6|520.26|513.66|519.04|512.44|847
1700305500000|2023-11-18 11:05:00|519.21|512.61|519.55|512.95|519.93|513.33|518.76|512.16|1032
1700305800000|2023-11-18 11:10:00|519.56|512.96|520.37|513.77|520.48|513.88|519.5|512.9|637
1700306100000|2023-11-18 11:15:00|520.36|513.76|519.45|512.85|520.49|513.89|519.19|512.59|572
1700306400000|2023-11-18 11:20:00|519.46|512.86|519.58|512.98|519.97|513.37|519.32|512.72|435
1700306700000|2023-11-18 11:25:00|519.57|512.97|519.16|512.56|519.77|513.17|518.78|512.18|575
1700307000000|2023-11-18 11:30:00|519.17|512.57|519.06|512.46|520.02|513.42|518.74|512.14|761
1700307300000|2023-11-18 11:35:00|519.07|512.47|518.66|512.06|519.51|512.91|518.45|511.85|921
1700307600000|2023-11-18 11:40:00|518.65|512.05|518.02|511.42|518.78|512.18|517.95|511.35|1106
1700307900000|2023-11-18 11:45:00|517.92|511.32|516.62|510.02|518.01|511.41|516.24|509.64|1057
1700308200000|2023-11-18 11:50:00|516.63|510.03|517.24|510.64|517.33|510.73|516.38|509.78|759
1700308500000|2023-11-18 11:55:00|517.32|510.72|516.7|510.1|517.34|510.74|516.44|509.84|884
1700308800000|2023-11-18 12:00:00|516.67|510.07|517.5|510.9|518.22|511.62|516.51|509.91|644
1700309100000|2023-11-18 12:05:00|517.44|510.84|517.44|510.84|517.58|510.98|517.05|510.45|647
1700309400000|2023-11-18 12:10:00|517.45|510.85|516.57|509.97|517.54|510.94|514.92|508.32|957
1700309700000|2023-11-18 12:15:00|516.51|509.91|517.39|510.79|517.59|510.99|516.05|509.45|939
1700310000000|2023-11-18 12:20:00|517.33|510.73|517.85|511.25|518.06|511.46|517.17|510.57|869
1700310300000|2023-11-18 12:25:00|517.86|511.26|518.22|511.62|519.02|512.42|517.86|511.26|764
1700310600000|2023-11-18 12:30:00|518.24|511.64|517.11|510.51|518.28|511.68|517.11|510.51|854
1700310900000|2023-11-18 12:35:00|517.1|510.5|517.87|511.27|518.14|511.54|516.83|510.23|849
1700311200000|2023-11-18 12:40:00|517.86|511.26|517.75|511.15|517.99|511.39|517.4|510.8|723
1700311500000|2023-11-18 12:45:00|517.79|511.19|518.15|511.55|518.29|511.69|517.29|510.69|703
1700311800000|2023-11-18 12:50:00|518.16|511.56|518.04|511.44|518.29|511.69|517.55|510.95|533
1700312100000|2023-11-18 12:55:00|518.08|511.48|516.96|510.36|518.6|512|516.74|510.14|706
1700312400000|2023-11-18 13:00:00|516.97|510.37|518.41|511.81|518.43|511.83|516.77|510.17|743
1700312700000|2023-11-18 13:05:00|518.4|511.8|516.88|510.28|518.63|512.03|516.19|509.59|1182
1700313000000|2023-11-18 13:10:00|516.87|510.27|515.53|508.93|517.3|510.7|514.93|508.33|849
1700313300000|2023-11-18 13:15:00|515.54|508.94|513.9|507.3|515.96|509.36|513.27|506.67|907
1700313600000|2023-11-18 13:20:00|513.91|507.31|511.39|504.79|514.09|507.49|509.35|502.75|1237
1700313900000|2023-11-18 13:25:00|511.47|504.87|514.78|508.18|515.02|508.42|510.3|503.7|1433
1700314200000|2023-11-18 13:30:00|514.77|508.17|514.02|507.42|516.23|509.63|513.81|507.21|1602
1700314500000|2023-11-18 13:35:00|514.03|507.43|514.24|507.64|515.03|508.43|512.68|506.08|1313
1700314800000|2023-11-18 13:40:00|514.25|507.65|513.93|507.33|514.65|508.05|513.09|506.49|1019
1700315100000|2023-11-18 13:45:00|513.94|507.34|513.54|506.94|514.3|507.7|512.55|505.95|1107
1700315400000|2023-11-18 13:50:00|513.55|506.95|513.45|506.85|514.8|508.2|512.84|506.24|1210
1700315700000|2023-11-18 13:55:00|513.44|506.84|513.89|507.29|514.36|507.76|513.05|506.45|1082
1700316000000|2023-11-18 14:00:00|513.88|507.28|515.27|508.67|515.36|508.76|513.2|506.6|864
1700316300000|2023-11-18 14:05:00|515.12|508.52|513.96|507.36|515.15|508.55|512.79|506.19|951
1700316600000|2023-11-18 14:10:00|513.95|507.35|515.07|508.47|515.45|508.85|513.95|507.35|758
1700316900000|2023-11-18 14:15:00|515.06|508.46|517.29|510.69|517.32|510.72|515.05|508.45|885
1700317200000|2023-11-18 14:20:00|517.3|510.7|519.12|512.52|519.48|512.88|517.29|510.69|860
1700317500000|2023-11-18 14:25:00|519.11|512.51|521.14|514.54|521.26|514.66|518.92|512.32|1228
1700317800000|2023-11-18 14:30:00|521.15|514.55|519.18|512.58|522.68|516.08|518.67|512.07|1482
1700318100000|2023-11-18 14:35:00|519.09|512.49|519.81|513.21|520.55|513.95|517.5|510.9|1491
1700318400000|2023-11-18 14:40:00|519.77|513.17|518.09|511.49|520.1|513.5|517.69|511.09|1412
1700318700000|2023-11-18 14:45:00|518.08|511.48|518.53|511.93|518.89|512.29|517.18|510.58|1355
1700319000000|2023-11-18 14:50:00|518.45|511.85|518.25|511.65|519.71|513.11|517.43|510.83|1247
1700319300000|2023-11-18 14:55:00|518.26|511.66|518.17|511.57|519.34|512.74|517.3|510.7|1082
1700319600000|2023-11-18 15:00:00|518.24|511.64|519.1|512.5|519.14|512.54|517.53|510.93|1016
1700319900000|2023-11-18 15:05:00|519.09|512.49|520.61|514.01|520.78|514.18|518.65|512.05|927
1700320200000|2023-11-18 15:10:00|520.6|514|522.6|516|522.64|516.04|520.48|513.88|1158
1700320500000|2023-11-18 15:15:00|522.59|515.99|522.68|516.08|522.8|516.2|521.15|514.55|1180
1700320800000|2023-11-18 15:20:00|522.67|516.07|525.26|518.66|525.71|519.11|522.67|516.07|1034
1700321100000|2023-11-18 15:25:00|525.27|518.67|525.29|518.69|525.85|519.25|524.84|518.24|955
1700321400000|2023-11-18 15:30:00|525.19|518.59|524.44|517.84|525.45|518.85|524.02|517.42|1118
1700321700000|2023-11-18 15:35:00|524.45|517.85|525.45|518.85|525.48|518.88|522.88|516.28|1210
1700322000000|2023-11-18 15:40:00|525.44|518.84|524.9|518.3|526.84|520.24|524.85|518.25|1020
1700322300000|2023-11-18 15:45:00|524.91|518.31|524.45|517.85|524.99|518.39|523.63|517.03|998
1700322600000|2023-11-18 15:50:00|524.56|517.96|526.3|519.7|526.44|519.84|524.53|517.93|738
1700322900000|2023-11-18 15:55:00|526.31|519.71|526.4|519.8|526.68|520.08|525.92|519.32|597
1700323200000|2023-11-18 16:00:00|526.41|519.81|527.72|521.12|528.37|521.77|526.26|519.66|1006
1700323500000|2023-11-18 16:05:00|527.7|521.1|529.82|523.22|529.86|523.26|527.16|520.56|1009
1700323800000|2023-11-18 16:10:00|529.81|523.21|530.41|523.81|530.77|524.17|528.73|522.13|1343
1700324100000|2023-11-18 16:15:00|530.4|523.8|528.14|521.54|530.4|523.8|527.32|520.72|1681
1700324400000|2023-11-18 16:20:00|528.15|521.55|527.85|521.25|528.98|522.38|527.32|520.72|1324
1700324700000|2023-11-18 16:25:00|527.86|521.26|528.02|521.42|529.51|522.91|527.38|520.78|1320
1700325000000|2023-11-18 16:30:00|528.05|521.45|528.96|522.36|529.94|523.34|526.38|519.78|1592
1700325300000|2023-11-18 16:35:00|529.05|522.45|528.94|522.34|530.36|523.76|528.13|521.53|1682
1700325600000|2023-11-18 16:40:00|528.96|522.36|530.04|523.44|530.35|523.75|528.4|521.8|1197
1700325900000|2023-11-18 16:45:00|530.05|523.45|529.15|522.55|530.29|523.69|528.95|522.35|1278
1700326200000|2023-11-18 16:50:00|529.14|522.54|528.8|522.2|529.79|523.19|528.68|522.08|1004
1700326500000|2023-11-18 16:55:00|528.76|522.16|527.73|521.13|528.94|522.34|527.17|520.57|1495
1700326800000|2023-11-18 17:00:00|527.74|521.14|525.51|518.91|528.14|521.54|525.17|518.57|1837
1700327100000|2023-11-18 17:05:00|525.52|518.92|527.59|520.99|527.81|521.21|524.4|517.8|1791
1700327400000|2023-11-18 17:10:00|527.61|521.01|528.14|521.54|528.17|521.57|525.93|519.33|1292
1700327700000|2023-11-18 17:15:00|528.13|521.53|529.38|522.78|530.5|523.9|527.76|521.16|1499
1700328000000|2023-11-18 17:20:00|529.37|522.77|529.17|522.57|530.04|523.44|527.92|521.32|1614
1700328300000|2023-11-18 17:25:00|529.18|522.58|529.61|523.01|530.17|523.57|528.82|522.22|1118
1700328600000|2023-11-18 17:30:00|529.58|522.98|529.6|523|530.53|523.93|528.39|521.79|1461
1700328900000|2023-11-18 17:35:00|529.59|522.99|529.13|522.53|530.29|523.69|528.8|522.2|1215
1700329200000|2023-11-18 17:40:00|529.12|522.52|529.99|523.39|530.36|523.76|528.99|522.39|1198
1700329500000|2023-11-18 17:45:00|529.98|523.38|529.11|522.51|530.37|523.77|528.97|522.37|1083
1700329800000|2023-11-18 17:50:00|529.13|522.53|529.14|522.54|529.55|522.95|528.65|522.05|1104
1700330100000|2023-11-18 17:55:00|529.15|522.55|530.49|523.89|530.59|523.99|529.05|522.45|1022
1700330400000|2023-11-18 18:00:00|530.5|523.9|529.58|522.98|530.54|523.94|528.85|522.25|952
1700330700000|2023-11-18 18:05:00|529.57|522.97|529.17|522.57|529.75|523.15|528.36|521.76|810
1700331000000|2023-11-18 18:10:00|529.18|522.58|528.67|522.07|530.13|523.53|528.41|521.81|1101
1700331300000|2023-11-18 18:15:00|528.71|522.11|528.4|521.8|529.33|522.73|528.39|521.79|925
1700331600000|2023-11-18 18:20:00|528.45|521.85|528.91|522.31|528.94|522.34|528.29|521.69|742
1700331900000|2023-11-18 18:25:00|528.94|522.34|528.75|522.15|529.12|522.52|527.8|521.2|993
1700332200000|2023-11-18 18:30:00|528.77|522.17|528.07|521.47|529.71|523.11|527.91|521.31|1153
1700332500000|2023-11-18 18:35:00|528.06|521.46|529.96|523.36|530.03|523.43|527.92|521.32|1086
1700332800000|2023-11-18 18:40:00|530.01|523.41|530.28|523.68|530.77|524.17|529.59|522.99|1291
1700333100000|2023-11-18 18:45:00|530.27|523.67|530.36|523.76|530.86|524.26|529.97|523.37|1266
1700333400000|2023-11-18 18:50:00|530.35|523.75|530.67|524.07|530.95|524.35|530.18|523.58|1152
1700333700000|2023-11-18 18:55:00|530.68|524.08|530.68|524.08|530.96|524.36|530.4|523.8|1029
1700334000000|2023-11-18 19:00:00|530.67|524.07|530.9|524.3|530.97|524.37|529.35|522.75|1314
1700334300000|2023-11-18 19:05:00|530.92|524.32|531.1|524.5|531.99|525.39|530.07|523.47|1219
1700334600000|2023-11-18 19:10:00|531.11|524.51|530.14|523.54|531.59|524.99|529.72|523.12|1240
1700334900000|2023-11-18 19:15:00|530.15|523.55|529.97|523.37|530.15|523.55|529.31|522.71|1245
1700335200000|2023-11-18 19:20:00|529.96|523.36|531.28|524.68|531.52|524.92|529.75|523.15|1179
1700335500000|2023-11-18 19:25:00|531.33|524.73|531.04|524.44|531.7|525.1|531|524.4|1150
1700335800000|2023-11-18 19:30:00|531.12|524.52|530.32|523.72|531.79|525.19|530.15|523.55|1187
1700336100000|2023-11-18 19:35:00|530.36|523.76|530.8|524.2|530.84|524.24|530.26|523.66|1212
1700336400000|2023-11-18 19:40:00|530.79|524.19|529.97|523.37|531.06|524.46|529.63|523.03|1249
1700336700000|2023-11-18 19:45:00|530|523.4|529.22|522.62|530.68|524.08|529.09|522.49|1246
1700337000000|2023-11-18 19:50:00|529.21|522.61|529.82|523.22|529.99|523.39|529.07|522.47|1177
1700337300000|2023-11-18 19:55:00|529.81|523.21|529.7|523.1|530.56|523.96|529.05|522.45|1138
1700337600000|2023-11-18 20:00:00|529.79|523.19|530|523.4|530.92|524.32|529.78|523.18|1247
1700337900000|2023-11-18 20:05:00|530.03|523.43|529.3|522.7|530.59|523.99|529|522.4|1248
1700338200000|2023-11-18 20:10:00|529.31|522.71|527.77|521.17|529.47|522.87|527.34|520.74|1392
1700338500000|2023-11-18 20:15:00|527.69|521.09|528.57|521.97|528.57|521.97|527.57|520.97|1231
1700338800000|2023-11-18 20:20:00|528.61|522.01|529.74|523.14|529.96|523.36|528.21|521.61|1355
1700339100000|2023-11-18 20:25:00|529.75|523.15|528.69|522.09|529.78|523.18|528.29|521.69|1123
1700339400000|2023-11-18 20:30:00|528.7|522.1|529.55|522.95|529.95|523.35|528.6|522|953
1700339700000|2023-11-18 20:35:00|529.67|523.07|529.67|523.07|530.23|523.63|529.49|522.89|980
1700340000000|2023-11-18 20:40:00|529.68|523.08|529.1|522.5|529.68|523.08|528.62|522.02|1118
1700340300000|2023-11-18 20:45:00|529.09|522.49|528.88|522.28|529.63|523.03|528.17|521.57|1365
1700340600000|2023-11-18 20:50:00|528.89|522.29|529.15|522.55|529.29|522.69|528.52|521.92|1094
1700340900000|2023-11-18 20:55:00|529.14|522.54|528.7|522.1|529.37|522.77|528.15|521.55|1247
1700341200000|2023-11-18 21:00:00|528.66|522.06|529.08|522.48|529.32|522.72|528.24|521.64|1165
1700341500000|2023-11-18 21:05:00|529.09|522.49|529.7|523.1|529.91|523.31|528.74|522.14|985
1700341800000|2023-11-18 21:10:00|529.69|523.09|529.68|523.08|530.41|523.81|529.52|522.92|849
1700342100000|2023-11-18 21:15:00|529.67|523.07|528.55|521.95|529.89|523.29|528.33|521.73|939
1700342400000|2023-11-18 21:20:00|528.54|521.94|528.61|522.01|529.53|522.93|528.41|521.81|1205
1700342700000|2023-11-18 21:25:00|528.67|522.07|528.83|522.23|529.14|522.54|528.42|521.82|965
1700343000000|2023-11-18 21:30:00|528.82|522.22|528.83|522.23|529.56|522.96|528.33|521.73|955
1700343300000|2023-11-18 21:35:00|528.84|522.24|528.88|522.28|529.19|522.59|528.29|521.69|1116
1700343600000|2023-11-18 21:40:00|528.89|522.29|529.16|522.56|529.45|522.85|528.41|521.81|1055
1700343900000|2023-11-18 21:45:00|529.15|522.55|529.95|523.35|530.1|523.5|528.87|522.27|1082
1700344200000|2023-11-18 21:50:00|529.89|523.29|528.85|522.25|530.14|523.54|528.58|521.98|1017
1700344500000|2023-11-18 21:55:00|528.86|522.26|528.6|522|529.44|522.84|528.36|521.76|1408
1700344800000|2023-11-18 22:00:00|528.59|521.99|528.7|522.1|529.2|522.6|528.35|521.75|1367
1700345100000|2023-11-18 22:05:00|528.69|522.09|529.32|522.72|529.59|522.99|528.59|521.99|1014
1700345400000|2023-11-18 22:10:00|529.3|522.7|528.06|521.46|529.53|522.93|527.73|521.13|1163
1700345700000|2023-11-18 22:15:00|528.07|521.47|528.72|522.12|528.75|522.15|528.07|521.47|546
1700346000000|2023-11-18 22:20:00|528.66|522.06|528|521.4|528.82|522.22|526.91|520.31|781
1700346300000|2023-11-18 22:25:00|528.01|521.41|528.5|521.9|528.9|522.3|527.35|520.75|884
1700346600000|2023-11-18 22:30:00|528.48|521.88|528.81|522.21|529.35|522.75|528.02|521.42|750
1700346900000|2023-11-18 22:35:00|528.8|522.2|529.65|523.05|529.67|523.07|528.47|521.87|767
1700347200000|2023-11-18 22:40:00|529.67|523.07|529.66|523.06|529.89|523.29|529.56|522.96|548
1700347500000|2023-11-18 22:45:00|529.71|523.11|530.54|523.94|530.64|524.04|529.59|522.99|536
1700347800000|2023-11-18 22:50:00|530.55|523.95|531.46|524.86|531.48|524.88|530.52|523.92|558
1700348100000|2023-11-18 22:55:00|531.45|524.85|531.01|524.41|531.73|525.13|530.67|524.07|363
1700348400000|2023-11-18 23:00:00|530.9|524.3|531.08|524.48|531.73|525.13|530.44|523.84|976
1700348700000|2023-11-18 23:05:00|531.07|524.47|531.53|524.93|531.69|525.09|530.97|524.37|985
1700349000000|2023-11-18 23:10:00|531.56|524.96|530.91|524.31|531.79|525.19|530.52|523.92|916
1700349300000|2023-11-18 23:15:00|530.92|524.32|532.23|525.63|532.26|525.66|530.53|523.93|859
1700349600000|2023-11-18 23:20:00|532.24|525.64|532.42|525.82|532.67|526.07|532.04|525.44|986
1700349900000|2023-11-18 23:25:00|532.47|525.87|532.13|525.53|532.54|525.94|531.71|525.11|844
1700350200000|2023-11-18 23:30:00|532.12|525.52|532.55|525.95|532.77|526.17|531.47|524.87|975
1700350500000|2023-11-18 23:35:00|532.56|525.96|532.6|526|532.84|526.24|532.38|525.78|850
1700350800000|2023-11-18 23:40:00|532.65|526.05|532.35|525.75|532.73|526.13|532.19|525.59|967
1700351100000|2023-11-18 23:45:00|532.34|525.74|532.37|525.77|532.69|526.09|532.04|525.44|864
1700351400000|2023-11-18 23:50:00|532.38|525.78|532.49|525.89|532.58|525.98|531.78|525.18|693
1700351700000|2023-11-18 23:55:00|532.48|525.88|532.76|526.16|532.8|526.2|532.37|525.77|797
1700352000000|2023-11-19 00:00:00|532.63|526.03|530.43|523.83|532.65|526.05|530.43|523.83|803
1700352300000|2023-11-19 00:05:00|530.46|523.86|529.25|522.65|530.47|523.87|527.74|521.14|1216
1700352600000|2023-11-19 00:10:00|529.26|522.66|528.55|521.95|529.96|523.36|528.34|521.74|1504
1700352900000|2023-11-19 00:15:00|528.54|521.94|530.69|524.09|531.85|525.25|528.09|521.49|1406
1700353200000|2023-11-19 00:20:00|530.68|524.08|531.29|524.69|531.56|524.96|530.27|523.67|1096
1700353500000|2023-11-19 00:25:00|531.28|524.68|529.76|523.16|531.43|524.83|529.36|522.76|1095
1700353800000|2023-11-19 00:30:00|529.75|523.15|530.2|523.6|531.03|524.43|529.45|522.85|1131
1700354100000|2023-11-19 00:35:00|530.21|523.61|528.95|522.35|530.41|523.81|528.83|522.23|1318
1700354400000|2023-11-19 00:40:00|528.94|522.34|528.69|522.09|529.78|523.18|527.7|521.1|1464
1700354700000|2023-11-19 00:45:00|528.68|522.08|527.35|520.75|529.49|522.89|527.14|520.54|1572
1700355000000|2023-11-19 00:50:00|527.33|520.73|526.82|520.22|527.95|521.35|526.63|520.03|1198
1700355300000|2023-11-19 00:55:00|526.93|520.33|523.76|517.16|527.43|520.83|523|516.4|1496
1700355600000|2023-11-19 01:00:00|523.77|517.17|526.73|520.13|526.88|520.28|523.77|517.17|1427
1700355900000|2023-11-19 01:05:00|526.55|519.95|524.44|517.84|526.81|520.21|524.14|517.54|1693
1700356200000|2023-11-19 01:10:00|524.45|517.85|524.27|517.67|525.4|518.8|523.36|516.76|1535
1700356500000|2023-11-19 01:15:00|524.29|517.69|523.69|517.09|524.94|518.34|523.51|516.91|1359
1700356800000|2023-11-19 01:20:00|523.74|517.14|523.64|517.04|524.32|517.72|523.15|516.55|1113
1700357100000|2023-11-19 01:25:00|523.66|517.06|522.4|515.8|524.01|517.41|521.84|515.24|981
1700357400000|2023-11-19 01:30:00|522.24|515.64|522.09|515.49|522.59|515.99|521.09|514.49|1340
1700357700000|2023-11-19 01:35:00|522.11|515.51|522.55|515.95|523.34|516.74|522.1|515.5|1189
1700358000000|2023-11-19 01:40:00|522.56|515.96|524.09|517.49|524.23|517.63|521.79|515.19|975
1700358300000|2023-11-19 01:45:00|524.08|517.48|525.94|519.34|526.36|519.76|524.04|517.44|1427
1700358600000|2023-11-19 01:50:00|526.01|519.41|527.39|520.79|527.79|521.19|525.96|519.36|1052
1700358900000|2023-11-19 01:55:00|527.44|520.84|528.16|521.56|528.57|521.97|527.32|520.72|991
1700359200000|2023-11-19 02:00:00|528.17|521.57|529.61|523.01|529.72|523.12|527.4|520.8|1238
1700359500000|2023-11-19 02:05:00|529.62|523.02|531.72|525.12|531.93|525.33|529.39|522.79|1420
1700359800000|2023-11-19 02:10:00|531.77|525.17|528.98|522.38|532.06|525.46|528.66|522.06|1245
1700360100000|2023-11-19 02:15:00|528.91|522.31|526.63|520.03|529.18|522.58|526.08|519.48|1083
1700360400000|2023-11-19 02:20:00|526.62|520.02|530.01|523.41|530.11|523.51|526.57|519.97|1399
1700360700000|2023-11-19 02:25:00|530.02|523.42|530.89|524.29|531.55|524.95|529.78|523.18|1483
1700361000000|2023-11-19 02:30:00|530.88|524.28|530.7|524.1|531.13|524.53|529.62|523.02|1354
1700361300000|2023-11-19 02:35:00|530.71|524.11|529.58|522.98|530.83|524.23|529.13|522.53|666
1700361600000|2023-11-19 02:40:00|529.63|523.03|529.73|523.13|529.86|523.26|528.51|521.91|856
1700361900000|2023-11-19 02:45:00|529.72|523.12|530.82|524.22|531.06|524.46|529.58|522.98|1086
1700362200000|2023-11-19 02:50:00|530.83|524.23|531.19|524.59|531.45|524.85|530.35|523.75|1112
1700362500000|2023-11-19 02:55:00|531.2|524.6|530.39|523.79|531.48|524.88|530.34|523.74|832
1700362800000|2023-11-19 03:00:00|530.38|523.78|531.06|524.46|531.49|524.89|529.95|523.35|929
1700363100000|2023-11-19 03:05:00|531.04|524.44|530.35|523.75|531.1|524.5|529.93|523.33|1006
1700363400000|2023-11-19 03:10:00|530.36|523.76|531.15|524.55|531.54|524.94|530.14|523.54|1001
1700363700000|2023-11-19 03:15:00|531.12|524.52|530.06|523.46|531.29|524.69|529.85|523.25|941
1700364000000|2023-11-19 03:20:00|530.07|523.47|530.09|523.49|530.34|523.74|529.66|523.06|844
1700364300000|2023-11-19 03:25:00|530.08|523.48|528.44|521.84|530.11|523.51|528.44|521.84|872
1700364600000|2023-11-19 03:30:00|528.43|521.83|528.87|522.27|529.44|522.84|527.89|521.29|1007
1700364900000|2023-11-19 03:35:00|528.86|522.26|530.53|523.93|530.77|524.17|528.11|521.51|900
1700365200000|2023-11-19 03:40:00|530.54|523.94|530.25|523.65|531.31|524.71|530.11|523.51|913
1700365500000|2023-11-19 03:45:00|530.26|523.66|530.68|524.08|531.01|524.41|529.58|522.98|975
1700365800000|2023-11-19 03:50:00|530.73|524.13|532.63|526.03|532.82|526.22|529.75|523.15|1143
1700366100000|2023-11-19 03:55:00|532.62|526.02|532.38|525.78|532.71|526.11|531.56|524.96|1066
1700366400000|2023-11-19 04:00:00|532.39|525.79|531.49|524.89|532.56|525.96|531.45|524.85|693
1700366700000|2023-11-19 04:05:00|531.48|524.88|531.46|524.86|532.34|525.74|531.2|524.6|949
1700367000000|2023-11-19 04:10:00|531.45|524.85|531.7|525.1|531.74|525.14|530.65|524.05|764
1700367300000|2023-11-19 04:15:00|531.74|525.14|530.92|524.32|532.32|525.72|530.6|524|667
1700367600000|2023-11-19 04:20:00|530.91|524.31|530.19|523.59|530.98|524.38|530.19|523.59|496
1700367900000|2023-11-19 04:25:00|530.14|523.54|530.47|523.87|531.03|524.43|530.13|523.53|752
1700368200000|2023-11-19 04:30:00|530.48|523.88|531.04|524.44|531.21|524.61|530.22|523.62|1049
1700368500000|2023-11-19 04:35:00|531.03|524.43|530.39|523.79|531.23|524.63|530.24|523.64|622
1700368800000|2023-11-19 04:40:00|530.38|523.78|530.57|523.97|531.06|524.46|529.74|523.14|572
1700369100000|2023-11-19 04:45:00|530.47|523.87|531.26|524.66|531.56|524.96|530.46|523.86|767
1700369400000|2023-11-19 04:50:00|531.31|524.71|531.67|525.07|532|525.4|531.13|524.53|898
1700369700000|2023-11-19 04:55:00|531.7|525.1|531.66|525.06|531.98|525.38|531.3|524.7|1050
1700370000000|2023-11-19 05:00:00|531.7|525.1|531.76|525.16|531.84|525.24|531.15|524.55|993
1700370300000|2023-11-19 05:05:00|531.79|525.19|531.69|525.09|531.96|525.36|531.28|524.68|757
1700370600000|2023-11-19 05:10:00|531.71|525.11|532.48|525.88|532.86|526.26|531.47|524.87|827
1700370900000|2023-11-19 05:15:00|532.47|525.87|531.54|524.94|532.57|525.97|531.47|524.87|968
1700371200000|2023-11-19 05:20:00|531.53|524.93|531.78|525.18|532|525.4|531.33|524.73|784
1700371500000|2023-11-19 05:25:00|531.77|525.17|532.41|525.81|532.64|526.04|531.64|525.04|834
1700371800000|2023-11-19 05:30:00|532.44|525.84|531.54|524.94|532.44|525.84|531.5|524.9|702
1700372100000|2023-11-19 05:35:00|531.53|524.93|531.1|524.5|531.66|525.06|530.57|523.97|813
1700372400000|2023-11-19 05:40:00|530.98|524.38|531.32|524.72|531.61|525.01|530.87|524.27|998
1700372700000|2023-11-19 05:45:00|531.37|524.77|531.03|524.43|531.52|524.92|530.71|524.11|811
1700373000000|2023-11-19 05:50:00|531|524.4|530.14|523.54|531.04|524.44|530|523.4|885
1700373300000|2023-11-19 05:55:00|530.11|523.51|530.32|523.72|530.34|523.74|529.63|523.03|597
1700373600000|2023-11-19 06:00:00|530.31|523.71|531.89|525.29|531.98|525.38|529.71|523.11|851
1700373900000|2023-11-19 06:05:00|531.94|525.34|532.59|525.99|532.94|526.34|531.87|525.27|988
1700374200000|2023-11-19 06:10:00|532.58|525.98|532.17|525.57|532.71|526.11|531.48|524.88|687
1700374500000|2023-11-19 06:15:00|532.12|525.52|532.27|525.67|532.27|525.67|531.17|524.57|811
1700374800000|2023-11-19 06:20:00|532.28|525.68|532.6|526|532.91|526.31|532.28|525.68|884
1700375100000|2023-11-19 06:25:00|532.64|526.04|531.93|525.33|532.94|526.34|531.87|525.27|855
1700375400000|2023-11-19 06:30:00|531.92|525.32|532.54|525.94|532.55|525.95|531.71|525.11|674
1700375700000|2023-11-19 06:35:00|532.45|525.85|532.99|526.39|533.3|526.7|532.42|525.82|824
1700376000000|2023-11-19 06:40:00|532.98|526.38|533.51|526.91|533.67|527.07|532.85|526.25|892
1700376300000|2023-11-19 06:45:00|533.52|526.92|533.74|527.14|533.82|527.22|531.99|525.39|1046
1700376600000|2023-11-19 06:50:00|533.72|527.12|533.27|526.67|533.74|527.14|532.44|525.84|1076
1700376900000|2023-11-19 06:55:00|533.26|526.66|532.53|525.93|533.41|526.81|532.46|525.86|868
1700377200000|2023-11-19 07:00:00|532.52|525.92|531.41|524.81|532.81|526.21|531.38|524.78|714
1700377500000|2023-11-19 07:05:00|531.42|524.82|533.54|526.94|533.66|527.06|531.24|524.64|1560
1700377800000|2023-11-19 07:10:00|533.57|526.97|533.54|526.94|533.77|527.17|533.27|526.67|954
1700378100000|2023-11-19 07:15:00|533.55|526.95|533.39|526.79|533.82|527.22|533.16|526.56|907
1700378400000|2023-11-19 07:20:00|533.41|526.81|532.79|526.19|533.58|526.98|532.54|525.94|754
1700378700000|2023-11-19 07:25:00|532.78|526.18|532.7|526.1|533.36|526.76|532.49|525.89|818
1700379000000|2023-11-19 07:30:00|532.69|526.09|532.98|526.38|532.99|526.39|531.95|525.35|1148
1700379300000|2023-11-19 07:35:00|532.95|526.35|533.32|526.72|533.54|526.94|532.93|526.33|844
1700379600000|2023-11-19 07:40:00|533.33|526.73|533.43|526.83|533.61|527.01|533.33|526.73|573
1700379900000|2023-11-19 07:45:00|533.42|526.82|533.28|526.68|533.65|527.05|533.28|526.68|655
1700380200000|2023-11-19 07:50:00|533.27|526.67|533.69|527.09|533.87|527.27|533.27|526.67|580
1700380500000|2023-11-19 07:55:00|533.72|527.12|532.76|526.16|533.77|527.17|532.22|525.62|743
1700380800000|2023-11-19 08:00:00|532.77|526.17|533.09|526.49|533.28|526.68|532.27|525.67|865
1700381100000|2023-11-19 08:05:00|533.1|526.5|533.74|527.14|533.85|527.25|532.67|526.07|888
1700381400000|2023-11-19 08:10:00|533.75|527.15|534.04|527.44|534.27|527.67|533.45|526.85|809
1700381700000|2023-11-19 08:15:00|534.09|527.49|534.07|527.47|534.24|527.64|533.28|526.68|925
1700382000000|2023-11-19 08:20:00|534.11|527.51|534.25|527.65|534.37|527.77|533.87|527.27|743
1700382300000|2023-11-19 08:25:00|534.29|527.69|534.52|527.92|534.96|528.36|534.18|527.58|798
1700382600000|2023-11-19 08:30:00|534.53|527.93|534.52|527.92|534.86|528.26|533.99|527.39|897
1700382900000|2023-11-19 08:35:00|534.56|527.96|533.41|526.81|534.83|528.23|533.21|526.61|929
1700383200000|2023-11-19 08:40:00|533.42|526.82|532.46|525.86|533.55|526.95|532.37|525.77|1117
1700383500000|2023-11-19 08:45:00|532.47|525.87|531.56|524.96|532.61|526.01|530.96|524.36|918
1700383800000|2023-11-19 08:50:00|531.64|525.04|531.71|525.11|532.09|525.49|531.02|524.42|1053
1700384100000|2023-11-19 08:55:00|531.7|525.1|531.74|525.14|531.83|525.23|531.37|524.77|892
1700384400000|2023-11-19 09:00:00|531.75|525.15|531.19|524.59|532.06|525.46|530.63|524.03|880
1700384700000|2023-11-19 09:05:00|531.2|524.6|531.74|525.14|531.84|525.24|531.01|524.41|782
1700385000000|2023-11-19 09:10:00|531.73|525.13|531.24|524.64|531.96|525.36|530.71|524.11|602
1700385300000|2023-11-19 09:15:00|531.29|524.69|531.55|524.95|531.56|524.96|530.73|524.13|820
1700385600000|2023-11-19 09:20:00|531.54|524.94|532.3|525.7|532.93|526.33|531.54|524.94|621
1700385900000|2023-11-19 09:25:00|532.31|525.71|532.4|525.8|532.59|525.99|532.21|525.61|781
1700386200000|2023-11-19 09:30:00|532.41|525.81|533.35|526.75|533.42|526.82|532.02|525.42|906
1700386500000|2023-11-19 09:35:00|533.22|526.62|533.57|526.97|533.72|527.12|533.21|526.61|666
1700386800000|2023-11-19 09:40:00|533.58|526.98|533.49|526.89|533.91|527.31|533.3|526.7|839
1700387100000|2023-11-19 09:45:00|533.52|526.92|533.97|527.37|534.02|527.42|533.39|526.79|754
1700387400000|2023-11-19 09:50:00|533.98|527.38|532.7|526.1|534.04|527.44|532.51|525.91|696
1700387700000|2023-11-19 09:55:00|532.71|526.11|533.08|526.48|533.2|526.6|532.63|526.03|698
1700388000000|2023-11-19 10:00:00|533.07|526.47|532.36|525.76|533.08|526.48|532.16|525.56|756
1700388300000|2023-11-19 10:05:00|532.37|525.77|530.57|523.97|532.37|525.77|530.24|523.64|894
1700388600000|2023-11-19 10:10:00|530.56|523.96|529.72|523.12|530.88|524.28|529.69|523.09|647
1700388900000|2023-11-19 10:15:00|529.71|523.11|529.47|522.87|530.54|523.94|528.75|522.15|814
1700389200000|2023-11-19 10:20:00|529.46|522.86|528.82|522.22|530.07|523.47|528.82|522.22|723
1700389500000|2023-11-19 10:25:00|528.95|522.35|528.01|521.41|529.24|522.64|527.92|521.32|555
1700389800000|2023-11-19 10:30:00|528.03|521.43|528.71|522.11|528.93|522.33|528.01|521.41|426
1700390100000|2023-11-19 10:35:00|528.64|522.04|528.7|522.1|529.02|522.42|528.45|521.85|367
1700390400000|2023-11-19 10:40:00|528.69|522.09|528.71|522.11|529.07|522.47|528.3|521.7|472
1700390700000|2023-11-19 10:45:00|528.72|522.12|529.15|522.55|529.2|522.6|528.72|522.12|541
1700391000000|2023-11-19 10:50:00|529.12|522.52|528.18|521.58|529.2|522.6|528.15|521.55|839
1700391300000|2023-11-19 10:55:00|528.19|521.59|525.91|519.31|528.46|521.86|525.84|519.24|943
1700391600000|2023-11-19 11:00:00|525.92|519.32|526.36|519.76|526.96|520.36|525.57|518.97|975
1700391900000|2023-11-19 11:05:00|526.41|519.81|527|520.4|527.2|520.6|526.16|519.56|1015
1700392200000|2023-11-19 11:10:00|526.99|520.39|526.24|519.64|527.04|520.44|525.76|519.16|882
1700392500000|2023-11-19 11:15:00|526.22|519.62|524.52|517.92|526.73|520.13|523.63|517.03|1071
1700392800000|2023-11-19 11:20:00|524.49|517.89|524.13|517.53|525.22|518.62|523.59|516.99|1387
1700393100000|2023-11-19 11:25:00|524.15|517.55|523.97|517.37|524.75|518.15|523.32|516.72|1396
1700393400000|2023-11-19 11:30:00|523.96|517.36|524.99|518.39|525.98|519.38|523.51|516.91|1200
1700393700000|2023-11-19 11:35:00|524.98|518.38|525.84|519.24|526.23|519.63|524.79|518.19|966
1700394000000|2023-11-19 11:40:00|525.83|519.23|525.58|518.98|526.36|519.76|525.37|518.77|736
1700394300000|2023-11-19 11:45:00|525.59|518.99|526.37|519.77|527.07|520.47|525.44|518.84|712
1700394600000|2023-11-19 11:50:00|526.36|519.76|526.48|519.88|526.78|520.18|525.66|519.06|649
1700394900000|2023-11-19 11:55:00|526.47|519.87|526.85|520.25|527.08|520.48|525.75|519.15|732
1700395200000|2023-11-19 12:00:00|526.84|520.24|526.79|520.19|527.54|520.94|526.45|519.85|1065
1700395500000|2023-11-19 12:05:00|526.8|520.2|527.05|520.45|527.72|521.12|526.65|520.05|781
1700395800000|2023-11-19 12:10:00|526.97|520.37|527.71|521.11|527.72|521.12|526.97|520.37|721
1700396100000|2023-11-19 12:15:00|527.72|521.12|526.57|519.97|528.02|521.42|526.32|519.72|715
1700396400000|2023-11-19 12:20:00|526.59|519.99|525.08|518.48|526.65|520.05|525.06|518.46|769
1700396700000|2023-11-19 12:25:00|525.12|518.52|525.57|518.97|525.59|518.99|523.93|517.33|881
1700397000000|2023-11-19 12:30:00|525.58|518.98|524.73|518.13|525.64|519.04|523.76|517.16|1013
1700397300000|2023-11-19 12:35:00|524.72|518.12|525.19|518.59|526.16|519.56|524.24|517.64|1151
1700397600000|2023-11-19 12:40:00|525.18|518.58|524.94|518.34|525.57|518.97|524.57|517.97|942
1700397900000|2023-11-19 12:45:00|525|518.4|526.78|520.18|526.79|520.19|524.92|518.32|1065
1700398200000|2023-11-19 12:50:00|526.79|520.19|527.06|520.46|527.22|520.62|525.83|519.23|851
1700398500000|2023-11-19 12:55:00|527.05|520.45|526.96|520.36|527.34|520.74|526.79|520.19|1090
1700398800000|2023-11-19 13:00:00|526.97|520.37|527.52|520.92|527.56|520.96|526.28|519.68|772
1700399100000|2023-11-19 13:05:00|527.53|520.93|527.89|521.29|528.19|521.59|527.24|520.64|663
1700399400000|2023-11-19 13:10:00|527.9|521.3|527.25|520.65|527.91|521.31|526.32|519.72|871
1700399700000|2023-11-19 13:15:00|527.26|520.66|526.74|520.14|527.77|521.17|526.64|520.04|888
1700400000000|2023-11-19 13:20:00|526.75|520.15|527.23|520.63|527.28|520.68|526.48|519.88|753
1700400300000|2023-11-19 13:25:00|527.22|520.62|527.85|521.25|528.09|521.49|526.76|520.16|697
1700400600000|2023-11-19 13:30:00|527.84|521.24|528.87|522.27|529.03|522.43|527.82|521.22|652
1700400900000|2023-11-19 13:35:00|528.88|522.28|529.19|522.59|529.19|522.59|528.7|522.1|454
1700401200000|2023-11-19 13:40:00|529.17|522.57|529.36|522.76|529.53|522.93|529.06|522.46|273
1700401500000|2023-11-19 13:45:00|529.35|522.75|528.8|522.2|529.37|522.77|528.62|522.02|533
1700401800000|2023-11-19 13:50:00|528.81|522.21|529.43|522.83|529.66|523.06|528.81|522.21|347
1700402100000|2023-11-19 13:55:00|529.44|522.84|528.66|522.06|529.44|522.84|528.64|522.04|422
1700402400000|2023-11-19 14:00:00|528.65|522.05|527.67|521.07|528.93|522.33|527.6|521|360
1700402700000|2023-11-19 14:05:00|527.6|521|526.65|520.05|527.62|521.02|526.11|519.51|928
1700403000000|2023-11-19 14:10:00|526.64|520.04|526.4|519.8|527.22|520.62|525.59|518.99|1122
1700403300000|2023-11-19 14:15:00|526.41|519.81|527.39|520.79|527.72|521.12|526.26|519.66|710
1700403600000|2023-11-19 14:20:00|527.38|520.78|528.64|522.04|528.93|522.33|527.03|520.43|787
1700403900000|2023-11-19 14:25:00|528.59|521.99|529.09|522.49|529.54|522.94|528.37|521.77|1067
1700404200000|2023-11-19 14:30:00|529.08|522.48|527.73|521.13|529.12|522.52|527.27|520.67|950
1700404500000|2023-11-19 14:35:00|527.74|521.14|528.57|521.97|528.64|522.04|527.41|520.81|429
1700404800000|2023-11-19 14:40:00|528.52|521.92|528.43|521.83|528.84|522.24|527.85|521.25|597
1700405100000|2023-11-19 14:45:00|528.42|521.82|528.72|522.12|529.05|522.45|528.28|521.68|935
1700405400000|2023-11-19 14:50:00|528.76|522.16|528.03|521.43|528.81|522.21|527.14|520.54|938
1700405700000|2023-11-19 14:55:00|528.04|521.44|527.6|521|528.11|521.51|527.1|520.5|885
1700406000000|2023-11-19 15:00:00|527.59|520.99|526.05|519.45|527.59|520.99|525.88|519.28|1078
1700406300000|2023-11-19 15:05:00|526.04|519.44|526.72|520.12|526.92|520.32|525.74|519.14|541
1700406600000|2023-11-19 15:10:00|526.39|519.79|525.87|519.27|526.4|519.8|525.87|519.27|512
1700406900000|2023-11-19 15:15:00|525.89|519.29|529.05|522.45|529.1|522.5|525.87|519.27|796
1700407200000|2023-11-19 15:20:00|529.06|522.46|529.75|523.15|530.83|524.23|528.9|522.3|1371
1700407500000|2023-11-19 15:25:00|529.76|523.16|532.29|525.69|532.34|525.74|529.23|522.63|1031
1700407800000|2023-11-19 15:30:00|532.34|525.74|532.75|526.15|532.92|526.32|531.75|525.15|1024
1700408100000|2023-11-19 15:35:00|532.76|526.16|533.33|526.73|534.54|527.94|532.73|526.13|1161
1700408400000|2023-11-19 15:40:00|533.35|526.75|532.25|525.65|533.71|527.11|532.01|525.41|785
1700408700000|2023-11-19 15:45:00|532.24|525.64|533.02|526.42|533.63|527.03|532.18|525.58|819
1700409000000|2023-11-19 15:50:00|532.98|526.38|533.01|526.41|533.16|526.56|531.93|525.33|844
1700409300000|2023-11-19 15:55:00|532.96|526.36|532.79|526.19|533.21|526.61|532.11|525.51|805
1700409600000|2023-11-19 16:00:00|532.78|526.18|532.4|525.8|533.01|526.41|531.99|525.39|819
1700409900000|2023-11-19 16:05:00|532.41|525.81|533.19|526.59|533.46|526.86|532.13|525.53|990
1700410200000|2023-11-19 16:10:00|533.2|526.6|533.8|527.2|534.56|527.96|533.08|526.48|979
1700410500000|2023-11-19 16:15:00|533.81|527.21|532.12|525.52|533.85|527.25|531.97|525.37|1108
1700410800000|2023-11-19 16:20:00|532.11|525.51|532.41|525.81|532.88|526.28|531.95|525.35|1005
1700411100000|2023-11-19 16:25:00|532.35|525.75|531.2|524.6|532.35|525.75|530.59|523.99|1065
1700411400000|2023-11-19 16:30:00|531.21|524.61|531.73|525.13|532.02|525.42|530.49|523.89|883
1700411700000|2023-11-19 16:35:00|531.74|525.14|531.08|524.48|531.8|525.2|530.81|524.21|779
1700412000000|2023-11-19 16:40:00|531.04|524.44|530.99|524.39|531.93|525.33|530.92|524.32|802
1700412300000|2023-11-19 16:45:00|530.98|524.38|530.68|524.08|531.38|524.78|530.49|523.89|661
1700412600000|2023-11-19 16:50:00|530.69|524.09|530.88|524.28|531.23|524.63|530.69|524.09|943
1700412900000|2023-11-19 16:55:00|530.89|524.29|530.91|524.31|531.15|524.55|530.67|524.07|629
1700413200000|2023-11-19 17:00:00|530.9|524.3|536.42|529.82|540.38|533.78|530.64|524.04|1851
1700413500000|2023-11-19 17:05:00|536.41|529.81|537.43|530.83|538.96|532.36|535.88|529.28|2136
1700413800000|2023-11-19 17:10:00|537.44|530.84|538.81|532.21|539.07|532.47|537.33|530.73|1664
1700414100000|2023-11-19 17:15:00|538.98|532.38|540.07|533.47|540.94|534.34|538.4|531.8|1521
1700414400000|2023-11-19 17:20:00|540.03|533.43|542.29|535.69|542.56|535.96|540.03|533.43|1523
1700414700000|2023-11-19 17:25:00|542.3|535.7|544.71|538.11|545.37|538.77|542.07|535.47|1448
1700415000000|2023-11-19 17:30:00|544.72|538.12|544.71|538.11|546.05|539.45|544.39|537.79|1596
1700415300000|2023-11-19 17:35:00|544.67|538.07|546.23|539.63|546.23|539.63|544.67|538.07|1118
1700415600000|2023-11-19 17:40:00|546.2|539.6|547.67|541.07|547.67|541.07|546.07|539.47|1095
1700415900000|2023-11-19 17:45:00|547.68|541.08|546.33|539.73|548.24|541.64|543.53|536.93|1672
1700416200000|2023-11-19 17:50:00|546.34|539.74|547.01|540.41|548.36|541.76|546.26|539.66|1520
1700416500000|2023-11-19 17:55:00|547.02|540.42|544.43|537.83|547.02|540.42|544.41|537.81|1105
1700416800000|2023-11-19 18:00:00|544.44|537.84|545.15|538.55|546.69|540.09|544.43|537.83|1099
1700417100000|2023-11-19 18:05:00|545.16|538.56|543.7|537.1|545.48|538.88|542.82|536.22|1412
1700417400000|2023-11-19 18:10:00|543.71|537.11|542.13|535.53|544.19|537.59|542.05|535.45|1396
1700417700000|2023-11-19 18:15:00|542.14|535.54|543.46|536.86|544.14|537.54|541.53|534.93|941
1700418000000|2023-11-19 18:20:00|543.48|536.88|545.03|538.43|545.23|538.63|542.87|536.27|1155
1700418300000|2023-11-19 18:25:00|545.04|538.44|543.68|537.08|545.27|538.67|543.55|536.95|792
1700418600000|2023-11-19 18:30:00|543.73|537.13|542.56|535.96|544.78|538.18|542.09|535.49|1205
1700418900000|2023-11-19 18:35:00|542.51|535.91|543.59|536.99|543.6|537|541.77|535.17|805
1700419200000|2023-11-19 18:40:00|543.58|536.98|544.43|537.83|545.12|538.52|542.7|536.1|916
1700419500000|2023-11-19 18:45:00|544.45|537.85|545.43|538.83|546.13|539.53|544.31|537.71|1246
1700419800000|2023-11-19 18:50:00|545.42|538.82|545.73|539.13|546.1|539.5|544.93|538.33|974
1700420100000|2023-11-19 18:55:00|545.72|539.12|545.46|538.86|545.83|539.23|544.37|537.77|948
1700420400000|2023-11-19 19:00:00|545.47|538.87|547.3|540.7|547.32|540.72|545.13|538.53|1017
1700420700000|2023-11-19 19:05:00|547.18|540.58|546.56|539.96|547.41|540.81|545.41|538.81|1077
1700421000000|2023-11-19 19:10:00|546.55|539.95|545.25|538.65|546.65|540.05|544.97|538.37|874
1700421300000|2023-11-19 19:15:00|545.26|538.66|545.63|539.03|545.94|539.34|544.83|538.23|638
1700421600000|2023-11-19 19:20:00|545.64|539.04|546.26|539.66|547.13|540.53|545.44|538.84|809
1700421900000|2023-11-19 19:25:00|546.25|539.65|545.74|539.14|546.27|539.67|544.82|538.22|957
1700422200000|2023-11-19 19:30:00|545.73|539.13|548.98|542.38|549.03|542.43|545.63|539.03|1405
1700422500000|2023-11-19 19:35:00|549.01|542.41|550.72|544.12|551.82|545.22|548.75|542.15|1441
1700422800000|2023-11-19 19:40:00|550.73|544.13|550.74|544.14|551.41|544.81|549.35|542.75|1527
1700423100000|2023-11-19 19:45:00|550.75|544.15|550.12|543.52|551.04|544.44|549.85|543.25|1290
1700423400000|2023-11-19 19:50:00|550.09|543.49|550.45|543.85|551.47|544.87|550.09|543.49|1002
1700423700000|2023-11-19 19:55:00|550.41|543.81|551.25|544.65|551.67|545.07|550.1|543.5|809
1700424000000|2023-11-19 20:00:00|551.37|544.77|551.43|544.83|551.8|545.2|550.62|544.02|1239
1700424300000|2023-11-19 20:05:00|551.44|544.84|550.95|544.35|551.93|545.33|550.76|544.16|562
1700424600000|2023-11-19 20:10:00|550.92|544.32|549.98|543.38|551.5|544.9|549.13|542.53|1519
1700424900000|2023-11-19 20:15:00|549.97|543.37|548.89|542.29|550.11|543.51|547.83|541.23|1520
1700425200000|2023-11-19 20:20:00|548.9|542.3|550.64|544.04|550.75|544.15|548.62|542.02|1066
1700425500000|2023-11-19 20:25:00|550.63|544.03|549.65|543.05|551.22|544.62|549.65|543.05|896
1700425800000|2023-11-19 20:30:00|549.64|543.04|550.02|543.42|550.05|543.45|548.98|542.38|787
1700426100000|2023-11-19 20:35:00|550.01|543.41|548.97|542.37|550.22|543.62|548.27|541.67|858
1700426400000|2023-11-19 20:40:00|548.96|542.36|550.58|543.98|551.16|544.56|548.79|542.19|874
1700426700000|2023-11-19 20:45:00|550.59|543.99|550.8|544.2|551.22|544.62|549.97|543.37|581
1700427000000|2023-11-19 20:50:00|550.77|544.17|550.02|543.42|551.24|544.64|549.84|543.24|561
1700427300000|2023-11-19 20:55:00|550.03|543.43|549.76|543.16|550.48|543.88|549.66|543.06|512
1700427600000|2023-11-19 21:00:00|549.84|543.24|548.95|542.35|550.43|543.83|548.61|542.01|871
1700427900000|2023-11-19 21:05:00|548.79|542.19|548.62|542.02|549.23|542.63|547.89|541.29|933
1700428200000|2023-11-19 21:10:00|548.63|542.03|547.15|540.55|548.75|542.15|546.98|540.38|940
1700428500000|2023-11-19 21:15:00|547.14|540.54|549.51|542.91|549.79|543.19|546.81|540.21|722
1700428800000|2023-11-19 21:20:00|549.52|542.92|550.14|543.54|550.16|543.56|549.22|542.62|755
1700429100000|2023-11-19 21:25:00|550.17|543.57|550.57|543.97|550.74|544.14|549.67|543.07|776
1700429400000|2023-11-19 21:30:00|550.56|543.96|550.77|544.17|551.3|544.7|550.32|543.72|887
1700429700000|2023-11-19 21:35:00|550.72|544.12|550.07|543.47|551.29|544.69|549.98|543.38|1074
1700430000000|2023-11-19 21:40:00|550.05|543.45|549.87|543.27|550.22|543.62|548.92|542.32|960
1700430300000|2023-11-19 21:45:00|549.88|543.28|550.16|543.56|550.96|544.36|549.66|543.06|674
1700430600000|2023-11-19 21:50:00|550.23|543.63|550.08|543.48|550.5|543.9|549.81|543.21|616
1700430900000|2023-11-19 21:55:00|550.07|543.47|549.02|542.42|550.65|544.05|548.66|542.06|828
1700431200000|2023-11-19 22:00:00|549.03|542.43|547.83|541.23|549.87|543.27|547.51|540.91|1202
1700431500000|2023-11-19 22:05:00|547.94|541.34|547.5|540.9|548.94|542.34|547.48|540.88|873
1700431800000|2023-11-19 22:10:00|547.49|540.89|547.25|540.65|548.05|541.45|547.08|540.48|650
1700432100000|2023-11-19 22:15:00|547.26|540.66|548.4|541.8|548.4|541.8|546.56|539.96|585
1700432400000|2023-11-19 22:20:00|548.43|541.83|547.03|540.43|548.63|542.03|546.96|540.36|371
1700432700000|2023-11-19 22:25:00|547|540.4|546.9|540.3|547.4|540.8|546.82|540.22|280
1700433000000|2023-11-19 22:30:00|546.87|540.27|547.24|540.64|548.19|541.59|546.87|540.27|662
1700433300000|2023-11-19 22:35:00|547.2|540.6|546.61|540.01|547.27|540.67|546.15|539.55|610
1700433600000|2023-11-19 22:40:00|546.6|540|547.68|541.08|547.82|541.22|546.27|539.67|410
1700433900000|2023-11-19 22:45:00|547.67|541.07|547.39|540.79|547.74|541.14|547.21|540.61|420
1700434200000|2023-11-19 22:50:00|547.34|540.74|543.84|537.24|547.34|540.74|542.59|535.99|594
1700434500000|2023-11-19 22:55:00|543.83|537.23|543.82|537.22|544.28|537.68|543.75|537.15|269
1700434800000|2023-11-19 23:00:00|543.83|537.23|545.7|539.1|545.71|539.11|543.65|537.05|1059
1700435100000|2023-11-19 23:05:00|545.75|539.15|547.28|540.68|547.54|540.94|545.6|539|1093
1700435400000|2023-11-19 23:10:00|547.39|540.79|548.18|541.58|548.18|541.58|546.44|539.84|850
1700435700000|2023-11-19 23:15:00|548.17|541.57|548.26|541.66|549.1|542.5|547.9|541.3|1025
1700436000000|2023-11-19 23:20:00|548.17|541.57|549.05|542.45|549.65|543.05|548.08|541.48|635
1700436300000|2023-11-19 23:25:00|549.06|542.46|546.67|540.07|549.06|542.46|546.03|539.43|703
1700436600000|2023-11-19 23:30:00|546.68|540.08|547.83|541.23|548.16|541.56|546.68|540.08|683
1700436900000|2023-11-19 23:35:00|547.89|541.29|549.29|542.69|549.58|542.98|547.8|541.2|657
1700437200000|2023-11-19 23:40:00|549.39|542.79|549.11|542.51|550.01|543.41|548.67|542.07|921
1700437500000|2023-11-19 23:45:00|549.1|542.5|547.9|541.3|549.11|542.51|547.82|541.22|672
1700437800000|2023-11-19 23:50:00|547.91|541.31|548.08|541.48|548.29|541.69|547.01|540.41|942
1700438100000|2023-11-19 23:55:00|548.09|541.49|546.99|540.39|548.12|541.52|546.28|539.68|1100
1700438400000|2023-11-20 00:00:00|547.03|540.43|546.34|539.74|547.6|541|544.61|538.01|866
1700438700000|2023-11-20 00:05:00|546.37|539.77|546.02|539.42|546.86|540.26|545.64|539.04|859
1700439000000|2023-11-20 00:10:00|546.01|539.41|546.05|539.45|546.72|540.12|545.24|538.64|1119
1700439300000|2023-11-20 00:15:00|546.08|539.48|546.59|539.99|547.39|540.79|545.85|539.25|895
1700439600000|2023-11-20 00:20:00|546.58|539.98|546.86|540.26|546.92|540.32|545.7|539.1|807
1700439900000|2023-11-20 00:25:00|546.87|540.27|545.24|538.64|547.2|540.6|545.18|538.58|797
1700440200000|2023-11-20 00:30:00|545.26|538.66|545.26|538.66|545.64|539.04|543.09|536.49|1332
1700440500000|2023-11-20 00:35:00|545.27|538.67|547.03|540.43|547.14|540.54|544.94|538.34|749
1700440800000|2023-11-20 00:40:00|547.13|540.53|547.01|540.41|547.25|540.65|545.33|538.73|1137
1700441100000|2023-11-20 00:45:00|547|540.4|547.6|541|547.77|541.17|546.62|540.02|781
1700441400000|2023-11-20 00:50:00|547.61|541.01|548.06|541.46|548.28|541.68|546.71|540.11|655
1700441700000|2023-11-20 00:55:00|548.07|541.47|548.26|541.66|548.59|541.99|546.91|540.31|805
1700442000000|2023-11-20 01:00:00|548.27|541.67|549.02|542.42|549.02|542.42|547.52|540.92|587
1700442300000|2023-11-20 01:05:00|549.03|542.43|548.56|541.96|549.57|542.97|548.18|541.58|546
1700442600000|2023-11-20 01:10:00|548.57|541.97|549.65|543.05|549.71|543.11|548.18|541.58|647
1700442900000|2023-11-20 01:15:00|549.68|543.08|549.8|543.2|549.95|543.35|548.2|541.6|622
1700443200000|2023-11-20 01:20:00|549.81|543.21|549.97|543.37|550.17|543.57|548.92|542.32|505
1700443500000|2023-11-20 01:25:00|549.96|543.36|550.22|543.62|550.85|544.25|549.95|543.35|517
1700443800000|2023-11-20 01:30:00|550.21|543.61|550.89|544.29|551.13|544.53|549.98|543.38|584
1700444100000|2023-11-20 01:35:00|550.88|544.28|549.61|543.01|551.02|544.42|548.8|542.2|465
1700444400000|2023-11-20 01:40:00|549.66|543.06|549.76|543.16|550.07|543.47|549.29|542.69|437
1700444700000|2023-11-20 01:45:00|549.77|543.17|548.36|541.76|549.86|543.26|548.36|541.76|406
1700445000000|2023-11-20 01:50:00|548.37|541.77|547.51|540.91|548.65|542.05|547.45|540.85|399
1700445300000|2023-11-20 01:55:00|547.64|541.04|548.26|541.66|548.49|541.89|547.47|540.87|465
1700445600000|2023-11-20 02:00:00|548.34|541.74|546.66|540.06|548.61|542.01|546.44|539.84|413
1700445900000|2023-11-20 02:05:00|546.65|540.05|546.37|539.77|547.47|540.87|546.24|539.64|415
1700446200000|2023-11-20 02:10:00|546.34|539.74|545.51|538.91|546.52|539.92|545.41|538.81|451
1700446500000|2023-11-20 02:15:00|545.45|538.85|546.64|540.04|546.71|540.11|545.42|538.82|429
1700446800000|2023-11-20 02:20:00|546.69|540.09|547.5|540.9|547.83|541.23|546.54|539.94|303
1700447100000|2023-11-20 02:25:00|547.47|540.87|547.39|540.79|547.95|541.35|547.37|540.77|275
1700447400000|2023-11-20 02:30:00|547.48|540.88|545.91|539.31|547.48|540.88|545.84|539.24|280
1700447700000|2023-11-20 02:35:00|545.97|539.37|547.12|540.52|547.65|541.05|545.77|539.17|548
1700448000000|2023-11-20 02:40:00|547.13|540.53|548.73|542.13|548.83|542.23|547.03|540.43|413
1700448300000|2023-11-20 02:45:00|548.72|542.12|548.42|541.82|548.87|542.27|547.73|541.13|761
1700448600000|2023-11-20 02:50:00|548.43|541.83|549.08|542.48|549.12|542.52|547.78|541.18|549
1700448900000|2023-11-20 02:55:00|549.09|542.49|549.92|543.32|550.35|543.75|548.84|542.24|469
1700449200000|2023-11-20 03:00:00|549.88|543.28|550.04|543.44|550.11|543.51|548.93|542.33|610
1700449500000|2023-11-20 03:05:00|549.93|543.33|549.39|542.79|550.13|543.53|549.39|542.79|592
1700449800000|2023-11-20 03:10:00|549.47|542.87|548.97|542.37|549.69|543.09|548.7|542.1|312
1700450100000|2023-11-20 03:15:00|548.91|542.31|548.53|541.93|548.96|542.36|547.9|541.3|435
1700450400000|2023-11-20 03:20:00|548.52|541.92|548.84|542.24|548.88|542.28|547.95|541.35|549
1700450700000|2023-11-20 03:25:00|548.75|542.15|550.81|544.21|550.86|544.26|548.63|542.03|450
1700451000000|2023-11-20 03:30:00|550.73|544.13|550.12|543.52|551.57|544.97|549.94|543.34|603
1700451300000|2023-11-20 03:35:00|550.1|543.5|547.97|541.37|550.14|543.54|547.95|541.35|645
1700451600000|2023-11-20 03:40:00|547.96|541.36|546.68|540.08|548.22|541.62|546.42|539.82|912
1700451900000|2023-11-20 03:45:00|546.67|540.07|548.02|541.42|548.12|541.52|546.59|539.99|899
1700452200000|2023-11-20 03:50:00|548|541.4|548.91|542.31|549.01|542.41|547.76|541.16|949
1700452500000|2023-11-20 03:55:00|548.9|542.3|549.3|542.7|549.59|542.99|548.62|542.02|679
1700452800000|2023-11-20 04:00:00|549.32|542.72|548.09|541.49|549.4|542.8|547.68|541.08|558
1700453100000|2023-11-20 04:05:00|547.96|541.36|547.81|541.21|548.24|541.64|546.99|540.39|653
1700453400000|2023-11-20 04:10:00|547.82|541.22|548.48|541.88|548.62|542.02|547.68|541.08|743
1700453700000|2023-11-20 04:15:00|548.47|541.87|548.13|541.53|548.64|542.04|547.53|540.93|653
1700454000000|2023-11-20 04:20:00|548.12|541.52|549.52|542.92|549.56|542.96|547.93|541.33|566
1700454300000|2023-11-20 04:25:00|549.53|542.93|550.86|544.26|550.88|544.28|549.42|542.82|547
1700454600000|2023-11-20 04:30:00|550.91|544.31|550.09|543.49|550.92|544.32|549.77|543.17|384
1700454900000|2023-11-20 04:35:00|550.14|543.54|549.7|543.1|550.25|543.65|549.3|542.7|238
1700455200000|2023-11-20 04:40:00|549.69|543.09|550.57|543.97|551.61|545.01|549.46|542.86|348
1700455500000|2023-11-20 04:45:00|550.56|543.96|549.93|543.33|550.56|543.96|549.53|542.93|270
1700455800000|2023-11-20 04:50:00|550.04|543.44|549.83|543.23|550.04|543.44|548.69|542.09|317
1700456100000|2023-11-20 04:55:00|549.84|543.24|549.72|543.12|550.47|543.87|549.55|542.95|347
1700456400000|2023-11-20 05:00:00|549.71|543.11|547.83|541.23|550.02|543.42|547.75|541.15|559
1700456700000|2023-11-20 05:05:00|547.81|541.21|548.6|542|549.02|542.42|546.56|539.96|532
1700457000000|2023-11-20 05:10:00|548.59|541.99|547.72|541.12|548.82|542.22|546.89|540.29|651
1700457300000|2023-11-20 05:15:00|547.75|541.15|547.8|541.2|548.55|541.95|547.34|540.74|567
1700457600000|2023-11-20 05:20:00|547.59|540.99|545.27|538.67|547.86|541.26|545.11|538.51|428
1700457900000|2023-11-20 05:25:00|545.26|538.66|546.22|539.62|546.32|539.72|543.96|537.36|743
1700458200000|2023-11-20 05:30:00|546.21|539.61|544.63|538.03|546.23|539.63|544.35|537.75|723
1700458500000|2023-11-20 05:35:00|544.64|538.04|544.67|538.07|545.74|539.14|543.82|537.22|657
1700458800000|2023-11-20 05:40:00|544.68|538.08|544.2|537.6|545.28|538.68|543.85|537.25|506
1700459100000|2023-11-20 05:45:00|544.25|537.65|543.97|537.37|544.35|537.75|542.19|535.59|533
1700459400000|2023-11-20 05:50:00|543.98|537.38|544.23|537.63|545.12|538.52|543.98|537.38|418
1700459700000|2023-11-20 05:55:00|544.12|537.52|544.26|537.66|545.18|538.58|543.8|537.2|435
1700460000000|2023-11-20 06:00:00|544.25|537.65|545.67|539.07|546.38|539.78|544.24|537.64|632
1700460300000|2023-11-20 06:05:00|545.68|539.08|545.56|538.96|546.13|539.53|544.95|538.35|575
1700460600000|2023-11-20 06:10:00|545.55|538.95|544.78|538.18|545.55|538.95|544.36|537.76|464
1700460900000|2023-11-20 06:15:00|544.79|538.19|545.31|538.71|545.59|538.99|544.28|537.68|631
1700461200000|2023-11-20 06:20:00|545.32|538.72|545.06|538.46|545.49|538.89|544.92|538.32|430
1700461500000|2023-11-20 06:25:00|545.05|538.45|544.43|537.83|545.73|539.13|543.65|537.05|520
1700461800000|2023-11-20 06:30:00|544.42|537.82|544.07|537.47|544.73|538.13|543.6|537|447
1700462100000|2023-11-20 06:35:00|544.08|537.48|544.63|538.03|545.11|538.51|543.44|536.84|674
1700462400000|2023-11-20 06:40:00|544.62|538.02|545.92|539.32|546|539.4|544.51|537.91|637
1700462700000|2023-11-20 06:45:00|545.95|539.35|546.25|539.65|546.94|540.34|545.88|539.28|504
1700463000000|2023-11-20 06:50:00|546.24|539.64|547.36|540.76|547.49|540.89|545.84|539.24|483
1700463300000|2023-11-20 06:55:00|547.35|540.75|547.53|540.93|547.64|541.04|546.87|540.27|549
1700463600000|2023-11-20 07:00:00|547.54|540.94|546.62|540.02|547.88|541.28|546.56|539.96|493
1700463900000|2023-11-20 07:05:00|546.61|540.01|546.76|540.16|547.88|541.28|546.58|539.98|471
1700464200000|2023-11-20 07:10:00|546.79|540.19|547.85|541.25|547.9|541.3|546.47|539.87|486
1700464500000|2023-11-20 07:15:00|547.84|541.24|547.36|540.76|548.47|541.87|547.34|540.74|597
1700464800000|2023-11-20 07:20:00|547.35|540.75|547.15|540.55|547.42|540.82|546.08|539.48|679
1700465100000|2023-11-20 07:25:00|547.14|540.54|548.51|541.91|548.63|542.03|546.91|540.31|586
1700465400000|2023-11-20 07:30:00|548.5|541.9|549.43|542.83|549.54|542.94|548.17|541.57|610
1700465700000|2023-11-20 07:35:00|549.41|542.81|549.62|543.02|550.29|543.69|549.06|542.46|552
1700466000000|2023-11-20 07:40:00|549.63|543.03|549.82|543.22|549.85|543.25|549.07|542.47|432
1700466300000|2023-11-20 07:45:00|549.81|543.21|550.04|543.44|550.11|543.51|548.86|542.26|503
1700466600000|2023-11-20 07:50:00|550.03|543.43|549.97|543.37|550.21|543.61|549.64|543.04|510
1700466900000|2023-11-20 07:55:00|549.96|543.36|550.6|544|551.38|544.78|549.79|543.19|673
1700467200000|2023-11-20 08:00:00|550.61|544.01|549.74|543.14|550.8|544.2|549.74|543.14|701
1700467500000|2023-11-20 08:05:00|549.73|543.13|549.2|542.6|549.85|543.25|548.91|542.31|514
1700467800000|2023-11-20 08:10:00|549.17|542.57|548.63|542.03|549.45|542.85|548.54|541.94|566
1700468100000|2023-11-20 08:15:00|548.62|542.02|555.92|549.32|558.57|551.97|547.93|541.33|808
1700468400000|2023-11-20 08:20:00|555.95|549.35|557.8|551.2|558.87|552.27|554.41|547.81|1002
1700468700000|2023-11-20 08:25:00|557.78|551.18|558.74|552.14|559.16|552.56|557.21|550.61|968
1700469000000|2023-11-20 08:30:00|558.75|552.15|558.15|551.55|560.86|554.26|557.99|551.39|1258
1700469300000|2023-11-20 08:35:00|558.13|551.53|555.35|548.75|558.13|551.53|555.33|548.73|1045
1700469600000|2023-11-20 08:40:00|555.33|548.73|553.85|547.25|555.51|548.91|553.6|547|1142
1700469900000|2023-11-20 08:45:00|553.86|547.26|553.01|546.41|554.75|548.15|552.76|546.16|1040
1700470200000|2023-11-20 08:50:00|553|546.4|551.93|545.33|553|546.4|551.4|544.8|906
1700470500000|2023-11-20 08:55:00|551.92|545.32|552.96|546.36|553|546.4|551.76|545.16|609
1700470800000|2023-11-20 09:00:00|553|546.4|551.39|544.79|553.5|546.9|551.18|544.58|617
1700471100000|2023-11-20 09:05:00|551.38|544.78|551.01|544.41|552.23|545.63|550.78|544.18|699
1700471400000|2023-11-20 09:10:00|551.12|544.52|552.2|545.6|552.32|545.72|550.8|544.2|546
1700471700000|2023-11-20 09:15:00|552.21|545.61|552.21|545.61|552.65|546.05|550.79|544.19|598
1700472000000|2023-11-20 09:20:00|552.22|545.62|553.37|546.77|553.75|547.15|552.16|545.56|541
1700472300000|2023-11-20 09:25:00|553.36|546.76|553.79|547.19|554.36|547.76|553.1|546.5|392
1700472600000|2023-11-20 09:30:00|553.78|547.18|554.43|547.83|555.12|548.52|553.48|546.88|585
1700472900000|2023-11-20 09:35:00|554.48|547.88|554.46|547.86|555.65|549.05|553.98|547.38|558
1700473200000|2023-11-20 09:40:00|554.45|547.85|555.54|548.94|555.58|548.98|554.36|547.76|459
1700473500000|2023-11-20 09:45:00|555.55|548.95|555.78|549.18|555.84|549.24|555.03|548.43|504
1700473800000|2023-11-20 09:50:00|555.77|549.17|555.82|549.22|556.86|550.26|555.32|548.72|695
1700474100000|2023-11-20 09:55:00|555.81|549.21|556.6|550|556.82|550.22|555.7|549.1|467
1700474400000|2023-11-20 10:00:00|556.55|549.95|555.76|549.16|556.62|550.02|555.44|548.84|652
1700474700000|2023-11-20 10:05:00|555.75|549.15|556.1|549.5|556.44|549.84|555.55|548.95|570
1700475000000|2023-11-20 10:10:00|556.12|549.52|556.65|550.05|556.9|550.3|556.1|549.5|293
1700475300000|2023-11-20 10:15:00|556.67|550.07|555.7|549.1|556.76|550.16|555.32|548.72|668
1700475600000|2023-11-20 10:20:00|555.69|549.09|555.44|548.84|555.96|549.36|555.44|548.84|226
1700475900000|2023-11-20 10:25:00|555.01|548.41|555.04|548.44|555.34|548.74|554.43|547.83|637
1700476200000|2023-11-20 10:30:00|555.05|548.45|556.87|550.27|558.08|551.48|554.36|547.76|748
1700476500000|2023-11-20 10:35:00|556.86|550.26|556.59|549.99|557|550.4|555.83|549.23|821
1700476800000|2023-11-20 10:40:00|556.6|550|556.39|549.79|556.79|550.19|555.96|549.36|607
1700477100000|2023-11-20 10:45:00|556.38|549.78|557.22|550.62|557.38|550.78|556.15|549.55|681
1700477400000|2023-11-20 10:50:00|557.21|550.61|555.68|549.08|557.21|550.61|555.27|548.67|828
1700477700000|2023-11-20 10:55:00|555.67|549.07|555.62|549.02|556.52|549.92|555.41|548.81|603
1700478000000|2023-11-20 11:00:00|555.63|549.03|558.01|551.41|558.03|551.43|555.2|548.6|709
1700478300000|2023-11-20 11:05:00|558|551.4|557.64|551.04|559.17|552.57|557.49|550.89|738
1700478600000|2023-11-20 11:10:00|557.65|551.05|558.79|552.19|559.05|552.45|557.44|550.84|622
1700478900000|2023-11-20 11:15:00|558.8|552.2|557.52|550.92|558.98|552.38|557.37|550.77|741
1700479200000|2023-11-20 11:20:00|557.51|550.91|557|550.4|557.59|550.99|556.63|550.03|842
1700479500000|2023-11-20 11:25:00|557.01|550.41|556.79|550.19|557.24|550.64|555.32|548.72|689
1700479800000|2023-11-20 11:30:00|556.8|550.2|556.08|549.48|557.18|550.58|555.81|549.21|687
1700480100000|2023-11-20 11:35:00|556.07|549.47|554.8|548.2|556.08|549.48|554.4|547.8|503
1700480400000|2023-11-20 11:40:00|554.81|548.21|553.59|546.99|555.34|548.74|552.37|545.77|660
1700480700000|2023-11-20 11:45:00|553.58|546.98|551.64|545.04|553.79|547.19|550.85|544.25|976
1700481000000|2023-11-20 11:50:00|551.65|545.05|551.19|544.59|552.15|545.55|551|544.4|834
1700481300000|2023-11-20 11:55:00|551.21|544.61|552.42|545.82|552.59|545.99|551.03|544.43|861
1700481600000|2023-11-20 12:00:00|552.43|545.83|551.26|544.66|552.68|546.08|550.92|544.32|602
1700481900000|2023-11-20 12:05:00|551.27|544.67|551.47|544.87|551.89|545.29|550.01|543.41|651
1700482200000|2023-11-20 12:10:00|551.48|544.88|552.54|545.94|552.64|546.04|551.48|544.88|635
1700482500000|2023-11-20 12:15:00|552.55|545.95|548.21|541.61|552.59|545.99|546.75|540.15|757
1700482800000|2023-11-20 12:20:00|547.71|541.11|547.75|541.15|548.79|542.19|547.32|540.72|1064
1700483100000|2023-11-20 12:25:00|547.79|541.19|546.55|539.95|547.79|541.19|545.53|538.93|883
1700483400000|2023-11-20 12:30:00|546.56|539.96|546.74|540.14|546.93|540.33|546.16|539.56|805
1700483700000|2023-11-20 12:35:00|546.75|540.15|545.83|539.23|547.18|540.58|544.75|538.15|952
1700484000000|2023-11-20 12:40:00|545.84|539.24|544.65|538.05|546.24|539.64|544.33|537.73|738
1700484300000|2023-11-20 12:45:00|544.66|538.06|546.32|539.72|546.4|539.8|544.46|537.86|862
1700484600000|2023-11-20 12:50:00|546.33|539.73|546.3|539.7|546.83|540.23|545.98|539.38|791
1700484900000|2023-11-20 12:55:00|546.29|539.69|547.09|540.49|547.27|540.67|545.8|539.2|726
1700485200000|2023-11-20 13:00:00|547.08|540.48|546.82|540.22|547.18|540.58|545.08|538.48|827
1700485500000|2023-11-20 13:05:00|546.81|540.21|546.64|540.04|546.91|540.31|544.66|538.06|936
1700485800000|2023-11-20 13:10:00|546.63|540.03|547.56|540.96|547.67|541.07|546.49|539.89|869
1700486100000|2023-11-20 13:15:00|547.6|541|547.51|540.91|548.54|541.94|547.08|540.48|794
1700486400000|2023-11-20 13:20:00|547.49|540.89|548.08|541.48|548.26|541.66|547.39|540.79|619
1700486700000|2023-11-20 13:25:00|548.06|541.46|548.56|541.96|548.85|542.25|547.55|540.95|485
1700487000000|2023-11-20 13:30:00|548.55|541.95|547.31|540.71|548.55|541.95|547.23|540.63|459
1700487300000|2023-11-20 13:35:00|547.32|540.72|546.4|539.8|548.16|541.56|546.35|539.75|489
1700487600000|2023-11-20 13:40:00|546.41|539.81|545.06|538.46|546.79|540.19|544.73|538.13|462
1700487900000|2023-11-20 13:45:00|544.95|538.35|545.07|538.47|545.89|539.29|544.71|538.11|615
1700488200000|2023-11-20 13:50:00|544.97|538.37|545.07|538.47|545.5|538.9|544.76|538.16|504
1700488500000|2023-11-20 13:55:00|545.08|538.48|544.06|537.46|545.41|538.81|544.03|537.43|424
1700488800000|2023-11-20 14:00:00|544.05|537.45|544.51|537.91|545.2|538.6|542.73|536.13|778
1700489100000|2023-11-20 14:05:00|544.5|537.9|543.53|536.93|544.84|538.24|543.32|536.72|617
1700489400000|2023-11-20 14:10:00|543.54|536.94|540.83|534.23|543.95|537.35|535.65|529.05|1049
1700489700000|2023-11-20 14:15:00|540.84|534.24|542.3|535.7|543.55|536.95|538.81|532.21|881
1700490000000|2023-11-20 14:20:00|542.28|535.68|542.85|536.25|543.16|536.56|541.97|535.37|733
1700490300000|2023-11-20 14:25:00|542.86|536.26|544.03|537.43|544.14|537.54|542.28|535.68|949
1700490600000|2023-11-20 14:30:00|544.09|537.49|545.79|539.19|546.41|539.81|544.08|537.48|908
1700490900000|2023-11-20 14:35:00|545.81|539.21|545.52|538.92|546.47|539.87|544.82|538.22|752
1700491200000|2023-11-20 14:40:00|545.53|538.93|546.61|540.01|547.04|540.44|545.3|538.7|675
1700491500000|2023-11-20 14:45:00|546.56|539.96|546.8|540.2|547.07|540.47|545.65|539.05|575
1700491800000|2023-11-20 14:50:00|546.81|540.21|548.02|541.42|548.02|541.42|546.04|539.44|743
1700492100000|2023-11-20 14:55:00|548.03|541.43|549.17|542.57|549.93|543.33|547.63|541.03|876
1700492400000|2023-11-20 15:00:00|549.18|542.58|548.47|541.87|549.91|543.31|547.37|540.77|883
1700492700000|2023-11-20 15:05:00|548.46|541.86|548.03|541.43|549.65|543.05|547.38|540.78|904
1700493000000|2023-11-20 15:10:00|547.86|541.26|550.51|543.91|550.94|544.34|547.86|541.26|874
1700493300000|2023-11-20 15:15:00|550.52|543.92|549.87|543.27|550.83|544.23|548.81|542.21|800
1700493600000|2023-11-20 15:20:00|549.94|543.34|548.06|541.46|550.06|543.46|547.62|541.02|679
1700493900000|2023-11-20 15:25:00|548.05|541.45|547.64|541.04|548.2|541.6|546.72|540.12|698
1700494200000|2023-11-20 15:30:00|547.65|541.05|546.06|539.46|548.12|541.52|546.06|539.46|705
1700494500000|2023-11-20 15:35:00|546.07|539.47|546.77|540.17|546.77|540.17|544.39|537.79|717
1700494800000|2023-11-20 15:40:00|546.76|540.16|545.44|538.84|547.06|540.46|544.7|538.1|694
1700495100000|2023-11-20 15:45:00|545.45|538.85|547.38|540.78|547.55|540.95|545.26|538.66|718
1700495400000|2023-11-20 15:50:00|547.39|540.79|547|540.4|548.11|541.51|547|540.4|742
1700495700000|2023-11-20 15:55:00|547.01|540.41|547.23|540.63|547.38|540.78|546.27|539.67|538
1700496000000|2023-11-20 16:00:00|547.3|540.7|548.72|542.12|548.89|542.29|547.23|540.63|998
1700496300000|2023-11-20 16:05:00|548.73|542.13|546.54|539.94|548.81|542.21|546.48|539.88|993
1700496600000|2023-11-20 16:10:00|546.55|539.95|545.28|538.68|546.66|540.06|545.13|538.53|937
1700496900000|2023-11-20 16:15:00|545.35|538.75|544.78|538.18|545.84|539.24|544.58|537.98|784
1700497200000|2023-11-20 16:20:00|544.77|538.17|544.13|537.53|544.87|538.27|543.45|536.85|732
1700497500000|2023-11-20 16:25:00|544.12|537.52|543.14|536.54|544.58|537.98|543.03|536.43|811
1700497800000|2023-11-20 16:30:00|543.25|536.65|543.9|537.3|543.9|537.3|541.33|534.73|837
1700498100000|2023-11-20 16:35:00|543.91|537.31|542.94|536.34|543.91|537.31|541.86|535.26|703
1700498400000|2023-11-20 16:40:00|542.93|536.33|541.94|535.34|542.93|536.33|541.83|535.23|637
1700498700000|2023-11-20 16:45:00|541.88|535.28|539.37|532.77|542.07|535.47|539.13|532.53|795
1700499000000|2023-11-20 16:50:00|539.41|532.81|539.23|532.63|540.61|534.01|538.12|531.52|970
1700499300000|2023-11-20 16:55:00|539.24|532.64|539.11|532.51|540.42|533.82|538.36|531.76|836
1700499600000|2023-11-20 17:00:00|539.12|532.52|540.04|533.44|540.22|533.62|538.67|532.07|1004
1700499900000|2023-11-20 17:05:00|540.05|533.45|539.6|533|541.5|534.9|539.49|532.89|1036
1700500200000|2023-11-20 17:10:00|539.59|532.99|539.91|533.31|540.22|533.62|539.27|532.67|860
1700500500000|2023-11-20 17:15:00|539.79|533.19|539.19|532.59|540.32|533.72|538.85|532.25|837
1700500800000|2023-11-20 17:20:00|539.14|532.54|539.02|532.42|539.47|532.87|538.34|531.74|910
1700501100000|2023-11-20 17:25:00|538.96|532.36|537.46|530.86|539.53|532.93|536.02|529.42|775
1700501400000|2023-11-20 17:30:00|537.39|530.79|539.96|533.36|540.47|533.87|535.19|528.59|1399
1700501700000|2023-11-20 17:35:00|539.95|533.35|543.86|537.26|544.05|537.45|539.85|533.25|1359
1700502000000|2023-11-20 17:40:00|543.85|537.25|544.28|537.68|544.5|537.9|542.75|536.15|1167
1700502300000|2023-11-20 17:45:00|544.27|537.67|547.99|541.39|548.52|541.92|544.12|537.52|1269
1700502600000|2023-11-20 17:50:00|548|541.4|547.61|541.01|548.88|542.28|546.85|540.25|1195
1700502900000|2023-11-20 17:55:00|547.62|541.02|546.97|540.37|548.38|541.78|545.97|539.37|907
1700503200000|2023-11-20 18:00:00|547.03|540.43|547.21|540.61|548.31|541.71|546.41|539.81|729
1700503500000|2023-11-20 18:05:00|547.22|540.62|544.36|537.76|547.49|540.89|543.79|537.19|822
1700503800000|2023-11-20 18:10:00|544.58|537.98|544.44|537.84|545.57|538.97|543.66|537.06|714
1700504100000|2023-11-20 18:15:00|544.45|537.85|541.74|535.14|544.56|537.96|541.36|534.76|858
1700504400000|2023-11-20 18:20:00|541.71|535.11|543.31|536.71|543.47|536.87|540.8|534.2|769
1700504700000|2023-11-20 18:25:00|543.32|536.72|544.08|537.48|544.67|538.07|543.32|536.72|618
1700505000000|2023-11-20 18:30:00|544.12|537.52|543.67|537.07|544.15|537.55|543.23|536.63|812
1700505300000|2023-11-20 18:35:00|543.66|537.06|541.28|534.68|543.69|537.09|541.25|534.65|630
1700505600000|2023-11-20 18:40:00|541.18|534.58|539.03|532.43|541.27|534.67|538.98|532.38|984
1700505900000|2023-11-20 18:45:00|539.04|532.44|541.66|535.06|541.68|535.08|537.78|531.18|810
1700506200000|2023-11-20 18:50:00|541.65|535.05|542.14|535.54|543.22|536.62|540.76|534.16|991
1700506500000|2023-11-20 18:55:00|542.13|535.53|541.58|534.98|542.78|536.18|540.98|534.38|753
1700506800000|2023-11-20 19:00:00|541.59|534.99|541.37|534.77|542.18|535.58|540.8|534.2|686
1700507100000|2023-11-20 19:05:00|541.38|534.78|541.47|534.87|542.76|536.16|541.27|534.67|566
1700507400000|2023-11-20 19:10:00|541.42|534.82|538.72|532.12|542.04|535.44|537.76|531.16|783
1700507700000|2023-11-20 19:15:00|538.62|532.02|540.21|533.61|540.34|533.74|537.78|531.18|705
1700508000000|2023-11-20 19:20:00|540.19|533.59|540.23|533.63|540.86|534.26|539.42|532.82|858
1700508300000|2023-11-20 19:25:00|540.21|533.61|540.69|534.09|541.1|534.5|540.16|533.56|459
1700508600000|2023-11-20 19:30:00|540.72|534.12|541.88|535.28|542.08|535.48|539.83|533.23|715
1700508900000|2023-11-20 19:35:00|541.87|535.27|539.99|533.39|541.88|535.28|539.4|532.8|659
1700509200000|2023-11-20 19:40:00|539.98|533.38|540.28|533.68|541|534.4|539.46|532.86|650
1700509500000|2023-11-20 19:45:00|540.29|533.69|538.79|532.19|540.37|533.77|538.68|532.08|832
1700509800000|2023-11-20 19:50:00|538.74|532.14|538.37|531.77|539.04|532.44|537.93|531.33|946
1700510100000|2023-11-20 19:55:00|538.39|531.79|538.33|531.73|538.92|532.32|537.85|531.25|781
1700510400000|2023-11-20 20:00:00|538.54|531.94|538.7|532.1|539.02|532.42|538.04|531.44|594
1700510700000|2023-11-20 20:05:00|538.69|532.09|538.24|531.64|538.73|532.13|537.59|530.99|593
1700511000000|2023-11-20 20:10:00|538.25|531.65|538.25|531.65|538.86|532.26|537.61|531.01|560
1700511300000|2023-11-20 20:15:00|538.24|531.64|539.05|532.45|539.08|532.48|537.93|531.33|553
1700511600000|2023-11-20 20:20:00|539.12|532.52|539.92|533.32|539.96|533.36|538.94|532.34|468
1700511900000|2023-11-20 20:25:00|539.91|533.31|540.26|533.66|540.61|534.01|539.49|532.89|419
1700512200000|2023-11-20 20:30:00|540.27|533.67|539.46|532.86|540.64|534.04|539.39|532.79|688
1700512500000|2023-11-20 20:35:00|539.47|532.87|538.6|532|539.49|532.89|538.53|531.93|486
1700512800000|2023-11-20 20:40:00|538.59|531.99|538.25|531.65|538.86|532.26|537.72|531.12|642
1700513100000|2023-11-20 20:45:00|538.17|531.57|538.17|531.57|538.23|531.63|537.84|531.24|410
1700513400000|2023-11-20 20:50:00|538.16|531.56|538.2|531.6|538.29|531.69|537.55|530.95|477
1700513700000|2023-11-20 20:55:00|538.21|531.61|538.28|531.68|538.63|532.03|537.64|531.04|552
1700514000000|2023-11-20 21:00:00|538.31|531.71|535.42|528.82|538.36|531.76|535.19|528.59|695
1700514300000|2023-11-20 21:05:00|535.41|528.81|533.96|527.36|536.69|530.09|533.87|527.27|738
1700514600000|2023-11-20 21:10:00|533.97|527.37|533.7|527.1|534.61|528.01|530.93|524.33|1094
1700514900000|2023-11-20 21:15:00|533.71|527.11|529.28|522.68|534.41|527.81|528.84|522.24|1447
1700515200000|2023-11-20 21:20:00|529.29|522.69|533.07|526.47|533.69|527.09|528.96|522.36|1263
1700515500000|2023-11-20 21:25:00|533.08|526.48|532.64|526.04|534.03|527.43|532.42|525.82|944
1700515800000|2023-11-20 21:30:00|532.63|526.03|533.97|527.37|534.38|527.78|532.15|525.55|1092
1700516100000|2023-11-20 21:35:00|533.87|527.27|534.69|528.09|534.8|528.2|533.41|526.81|748
1700516400000|2023-11-20 21:40:00|534.71|528.11|534.68|528.08|535.56|528.96|534.28|527.68|573
1700516700000|2023-11-20 21:45:00|534.69|528.09|535.35|528.75|535.41|528.81|534.25|527.65|641
1700517000000|2023-11-20 21:50:00|535.36|528.76|535.64|529.04|536.13|529.53|535.35|528.75|580
1700517300000|2023-11-20 21:55:00|535.67|529.07|535.5|528.9|536.1|529.5|535.42|528.82|584
1700517600000|2023-11-20 22:00:00|535.74|529.14|536.22|529.62|536.55|529.95|534.72|528.12|886
1700517900000|2023-11-20 22:05:00|536.23|529.63|536.92|530.32|537.21|530.61|536.12|529.52|647
1700518200000|2023-11-20 22:10:00|536.91|530.31|536.8|530.2|537.43|530.83|536.71|530.11|320
1700518500000|2023-11-20 22:15:00|536.88|530.28|537.63|531.03|537.71|531.11|536.81|530.21|409
1700518800000|2023-11-20 22:20:00|537.62|531.02|538.33|531.73|538.59|531.99|537.5|530.9|216
1700519100000|2023-11-20 22:25:00|538.32|531.72|538.65|532.05|539.06|532.46|538.29|531.69|469
1700519400000|2023-11-20 22:30:00|538.63|532.03|538.21|531.61|538.72|532.12|538.15|531.55|982
1700519700000|2023-11-20 22:35:00|538.19|531.59|536.44|529.84|538.22|531.62|536.34|529.74|823
1700520000000|2023-11-20 22:40:00|536.45|529.85|536.17|529.57|536.45|529.85|534.98|528.38|881
1700520300000|2023-11-20 22:45:00|536.16|529.56|533.8|527.2|536.16|529.56|532.85|526.25|826
1700520600000|2023-11-20 22:50:00|533.81|527.21|535.24|528.64|535.97|529.37|533.68|527.08|428
1700520900000|2023-11-20 22:55:00|535.25|528.65|535.42|528.82|536.13|529.53|534.69|528.09|510
1700521200000|2023-11-20 23:00:00|535.4|528.8|537.38|530.78|537.67|531.07|535.07|528.47|701
1700521500000|2023-11-20 23:05:00|537.39|530.79|536.99|530.39|537.4|530.8|536.43|529.83|942
1700521800000|2023-11-20 23:10:00|536.97|530.37|537.33|530.73|537.51|530.91|536.33|529.73|924
1700522100000|2023-11-20 23:15:00|537.32|530.72|536.63|530.03|537.42|530.82|536.26|529.66|943
1700522400000|2023-11-20 23:20:00|536.6|530|535.57|528.97|536.63|530.03|534.43|527.83|569
1700522700000|2023-11-20 23:25:00|535.56|528.96|534.4|527.8|535.7|529.1|534.28|527.68|592
1700523000000|2023-11-20 23:30:00|534.34|527.74|534.97|528.37|535.15|528.55|533.28|526.68|708
1700523300000|2023-11-20 23:35:00|534.98|528.38|534.06|527.46|535.24|528.64|534.06|527.46|576
1700523600000|2023-11-20 23:40:00|534.12|527.52|533.61|527.01|534.21|527.61|532.3|525.7|671
1700523900000|2023-11-20 23:45:00|533.63|527.03|532.9|526.3|533.84|527.24|532.22|525.62|545
1700524200000|2023-11-20 23:50:00|532.82|526.22|533.18|526.58|533.4|526.8|532.38|525.78|479
1700524500000|2023-11-20 23:55:00|533.21|526.61|533.58|526.98|533.98|527.38|533.08|526.48|614
1700524800000|2023-11-21 00:00:00|533.6|527|532.94|526.34|533.78|527.18|531.18|524.58|660
1700525100000|2023-11-21 00:05:00|532.93|526.33|535.08|528.48|535.88|529.28|532.86|526.26|1026
1700525400000|2023-11-21 00:10:00|535.07|528.47|535.24|528.64|536.06|529.46|534.29|527.69|767
1700525700000|2023-11-21 00:15:00|535.35|528.75|535.3|528.7|536.07|529.47|534.57|527.97|734
1700526000000|2023-11-21 00:20:00|535.33|528.73|535.7|529.1|535.95|529.35|535.02|528.42|673
1700526300000|2023-11-21 00:25:00|535.63|529.03|535.72|529.12|536.03|529.43|534.96|528.36|674
1700526600000|2023-11-21 00:30:00|535.74|529.14|534.93|528.33|535.99|529.39|534.63|528.03|668
1700526900000|2023-11-21 00:35:00|534.99|528.39|534.98|528.38|535.61|529.01|534.02|527.42|714
1700527200000|2023-11-21 00:40:00|534.99|528.39|533.8|527.2|535.67|529.07|533.54|526.94|764
1700527500000|2023-11-21 00:45:00|533.81|527.21|532.69|526.09|534.02|527.42|532.25|525.65|658
1700527800000|2023-11-21 00:50:00|532.7|526.1|533.12|526.52|533.54|526.94|531.53|524.93|592
1700528100000|2023-11-21 00:55:00|533.11|526.51|533.29|526.69|533.63|527.03|532.43|525.83|490
1700528400000|2023-11-21 01:00:00|533.28|526.68|532.84|526.24|533.93|527.33|532.73|526.13|426
1700528700000|2023-11-21 01:05:00|532.83|526.23|532.02|525.42|533.6|527|531.58|524.98|514
1700529000000|2023-11-21 01:10:00|532.03|525.43|531.75|525.15|532.57|525.97|531.48|524.88|454
1700529300000|2023-11-21 01:15:00|531.76|525.16|530.85|524.25|531.85|525.25|530.74|524.14|297
1700529600000|2023-11-21 01:20:00|530.75|524.15|530.4|523.8|531.63|525.03|530.28|523.68|349
1700529900000|2023-11-21 01:25:00|530.39|523.79|530.16|523.56|530.67|524.07|529.63|523.03|312
1700530200000|2023-11-21 01:30:00|530.19|523.59|532.72|526.12|532.84|526.24|530.18|523.58|527
1700530500000|2023-11-21 01:35:00|532.71|526.11|533.66|527.06|533.75|527.15|532.49|525.89|431
1700530800000|2023-11-21 01:40:00|533.7|527.1|534.95|528.35|535.04|528.44|533.56|526.96|444
1700531100000|2023-11-21 01:45:00|535.1|528.5|535.71|529.11|535.96|529.36|534.98|528.38|517
1700531400000|2023-11-21 01:50:00|535.7|529.1|534.34|527.74|535.78|529.18|533.59|526.99|400
1700531700000|2023-11-21 01:55:00|534.35|527.75|533.97|527.37|534.65|528.05|533.95|527.35|369
1700532000000|2023-11-21 02:00:00|533.98|527.38|533.39|526.79|534.73|528.13|533.19|526.59|514
1700532300000|2023-11-21 02:05:00|533.4|526.8|532.58|525.98|533.72|527.12|532.14|525.54|340
1700532600000|2023-11-21 02:10:00|532.59|525.99|533.09|526.49|533.78|527.18|532.49|525.89|380
1700532900000|2023-11-21 02:15:00|533.08|526.48|532.83|526.23|533.63|527.03|532.41|525.81|272
1700533200000|2023-11-21 02:20:00|532.84|526.24|531.11|524.51|533.3|526.7|531.09|524.49|476
1700533500000|2023-11-21 02:25:00|531.1|524.5|528.09|521.49|531.21|524.61|527.54|520.94|582
1700533800000|2023-11-21 02:30:00|528.11|521.51|529.37|522.77|530.08|523.48|527.9|521.3|600
1700534100000|2023-11-21 02:35:00|529.57|522.97|529.42|522.82|529.66|523.06|528.57|521.97|628
1700534400000|2023-11-21 02:40:00|529.44|522.84|526.64|520.04|530.22|523.62|525.05|518.45|748
1700534700000|2023-11-21 02:45:00|526.65|520.05|525.77|519.17|527.26|520.66|524.5|517.9|833
1700535000000|2023-11-21 02:50:00|525.78|519.18|524.05|517.45|526.43|519.83|522.46|515.86|855
1700535300000|2023-11-21 02:55:00|524.04|517.44|524.34|517.74|525.45|518.85|523.66|517.06|924
1700535600000|2023-11-21 03:00:00|524.35|517.75|526.18|519.58|526.83|520.23|523.62|517.02|925
1700535900000|2023-11-21 03:05:00|526.25|519.65|526.95|520.35|527.27|520.67|526.18|519.58|860
1700536200000|2023-11-21 03:10:00|526.94|520.34|526.81|520.21|527.42|520.82|526.61|520.01|888
1700536500000|2023-11-21 03:15:00|526.8|520.2|527.28|520.68|527.46|520.86|526.19|519.59|863
1700536800000|2023-11-21 03:20:00|527.38|520.78|526.49|519.89|527.39|520.79|526.18|519.58|708
1700537100000|2023-11-21 03:25:00|526.42|519.82|526.96|520.36|527.18|520.58|526.01|519.41|618
1700537400000|2023-11-21 03:30:00|526.95|520.35|527.34|520.74|527.57|520.97|526.25|519.65|744
1700537700000|2023-11-21 03:35:00|527.33|520.73|527.36|520.76|527.42|520.82|526.96|520.36|629
1700538000000|2023-11-21 03:40:00|527.31|520.71|527.1|520.5|527.43|520.83|526.23|519.63|592
1700538300000|2023-11-21 03:45:00|527.09|520.49|527.86|521.26|527.9|521.3|526.72|520.12|563
1700538600000|2023-11-21 03:50:00|527.87|521.27|527.73|521.13|528.33|521.73|527.38|520.78|660
1700538900000|2023-11-21 03:55:00|527.74|521.14|528.2|521.6|528.46|521.86|527.69|521.09|800
1700539200000|2023-11-21 04:00:00|528.19|521.59|527.37|520.77|528.46|521.86|527.11|520.51|698
1700539500000|2023-11-21 04:05:00|527.36|520.76|527.18|520.58|527.36|520.76|526.58|519.98|561
1700539800000|2023-11-21 04:10:00|527.17|520.57|526.63|520.03|527.34|520.74|526.48|519.88|589
1700540100000|2023-11-21 04:15:00|526.62|520.02|526.66|520.06|526.85|520.25|526.33|519.73|672
1700540400000|2023-11-21 04:20:00|526.67|520.07|527.4|520.8|527.51|520.91|526.49|519.89|695
1700540700000|2023-11-21 04:25:00|527.39|520.79|527.77|521.17|527.91|521.31|527.33|520.73|721
1700541000000|2023-11-21 04:30:00|527.76|521.16|528.15|521.55|528.24|521.64|526.96|520.36|672
1700541300000|2023-11-21 04:35:00|528.14|521.54|527.51|520.91|528.21|521.61|527.03|520.43|585
1700541600000|2023-11-21 04:40:00|527.54|520.94|527.14|520.54|527.9|521.3|526.97|520.37|601
1700541900000|2023-11-21 04:45:00|527.16|520.56|527.19|520.59|527.9|521.3|526.78|520.18|641
1700542200000|2023-11-21 04:50:00|527.16|520.56|527.47|520.87|528.11|521.51|527.06|520.46|448
1700542500000|2023-11-21 04:55:00|527.48|520.88|527.5|520.9|527.69|521.09|527.13|520.53|519
1700542800000|2023-11-21 05:00:00|527.49|520.89|527.69|521.09|527.99|521.39|527.12|520.52|585
1700543100000|2023-11-21 05:05:00|527.7|521.1|528.16|521.56|528.38|521.78|526.95|520.35|667
1700543400000|2023-11-21 05:10:00|528.15|521.55|528.62|522.02|528.72|522.12|527.54|520.94|660
1700543700000|2023-11-21 05:15:00|528.63|522.03|528.21|521.61|528.89|522.29|527.69|521.09|777
1700544000000|2023-11-21 05:20:00|528.2|521.6|527.88|521.28|528.57|521.97|527.49|520.89|627
1700544300000|2023-11-21 05:25:00|527.89|521.29|529.55|522.95|529.55|522.95|527.27|520.67|738
1700544600000|2023-11-21 05:30:00|529.56|522.96|527.28|520.68|529.78|523.18|527.03|520.43|542
1700544900000|2023-11-21 05:35:00|527.27|520.67|526.64|520.04|527.42|520.82|525.62|519.02|543
1700545200000|2023-11-21 05:40:00|526.63|520.03|526.42|519.82|527.04|520.44|526.12|519.52|586
1700545500000|2023-11-21 05:45:00|526.41|519.81|526.85|520.25|527.93|521.33|526.08|519.48|608
1700545800000|2023-11-21 05:50:00|526.84|520.24|527.2|520.6|527.2|520.6|526.38|519.78|397
1700546100000|2023-11-21 05:55:00|527.19|520.59|526.76|520.16|527.27|520.67|526.38|519.78|466
1700546400000|2023-11-21 06:00:00|526.77|520.17|526.42|519.82|527.05|520.45|526.32|519.72|516
1700546700000|2023-11-21 06:05:00|526.41|519.81|526.75|520.15|526.82|520.22|526.34|519.74|713
1700547000000|2023-11-21 06:10:00|526.68|520.08|528.09|521.49|528.14|521.54|526.55|519.95|566
1700547300000|2023-11-21 06:15:00|528.1|521.5|528.97|522.37|529.09|522.49|527.93|521.33|523
1700547600000|2023-11-21 06:20:00|528.86|522.26|529.23|522.63|529.39|522.79|528.36|521.76|471
1700547900000|2023-11-21 06:25:00|529.24|522.64|529.31|522.71|529.53|522.93|529.06|522.46|578
1700548200000|2023-11-21 06:30:00|529.33|522.73|529.32|522.72|529.64|523.04|529.14|522.54|459
1700548500000|2023-11-21 06:35:00|529.33|522.73|529.52|522.92|529.77|523.17|529.08|522.48|520
1700548800000|2023-11-21 06:40:00|529.51|522.91|529.17|522.57|529.88|523.28|529.08|522.48|570
1700549100000|2023-11-21 06:45:00|529.16|522.56|528.94|522.34|529.29|522.69|528.67|522.07|399
1700549400000|2023-11-21 06:50:00|528.92|522.32|528.34|521.74|529.11|522.51|528.12|521.52|497
1700549700000|2023-11-21 06:55:00|528.31|521.71|528.7|522.1|529.04|522.44|528.31|521.71|374
1700550000000|2023-11-21 07:00:00|528.69|522.09|527.04|520.44|528.69|522.09|526.83|520.23|530
1700550300000|2023-11-21 07:05:00|527.03|520.43|525.5|518.9|527.17|520.57|524.61|518.01|469
1700550600000|2023-11-21 07:10:00|525.47|518.87|525.71|519.11|525.84|519.24|524.37|517.77|454
1700550900000|2023-11-21 07:15:00|525.67|519.07|525.02|518.42|525.77|519.17|525.02|518.42|279
1700551200000|2023-11-21 07:20:00|525.01|518.41|524.17|517.57|525.1|518.5|523.55|516.95|411
1700551500000|2023-11-21 07:25:00|524.22|517.62|523.49|516.89|524.38|517.78|523.33|516.73|447
1700551800000|2023-11-21 07:30:00|523.48|516.88|524.39|517.79|524.5|517.9|523.34|516.74|409
1700552100000|2023-11-21 07:35:00|524.38|517.78|524.11|517.51|524.84|518.24|523.85|517.25|391
1700552400000|2023-11-21 07:40:00|524.08|517.48|524.17|517.57|524.51|517.91|523.84|517.24|371
1700552700000|2023-11-21 07:45:00|524.16|517.56|524.36|517.76|524.6|518|524.05|517.45|313
1700553000000|2023-11-21 07:50:00|524.37|517.77|523.79|517.19|525.17|518.57|523.79|517.19|394
1700553300000|2023-11-21 07:55:00|523.8|517.2|523.45|516.85|523.8|517.2|522.66|516.06|586
1700553600000|2023-11-21 08:00:00|523.46|516.86|524.12|517.52|524.86|518.26|523.1|516.5|601
1700553900000|2023-11-21 08:05:00|524.11|517.51|523.96|517.36|524.74|518.14|523.43|516.83|433
1700554200000|2023-11-21 08:10:00|523.94|517.34|523.75|517.15|524.3|517.7|523.51|516.91|366
1700554500000|2023-11-21 08:15:00|523.82|517.22|524.03|517.43|524.15|517.55|523.55|516.95|219
1700554800000|2023-11-21 08:20:00|524.02|517.42|524.67|518.07|524.85|518.25|523.81|517.21|300
1700555100000|2023-11-21 08:25:00|524.66|518.06|525.03|518.43|525.12|518.52|524.6|518|292
1700555400000|2023-11-21 08:30:00|525.02|518.42|524.1|517.5|525.06|518.46|522.88|516.28|363
1700555700000|2023-11-21 08:35:00|524.09|517.49|523.75|517.15|524.54|517.94|523.47|516.87|423
1700556000000|2023-11-21 08:40:00|523.74|517.14|523.53|516.93|524|517.4|523.34|516.74|350
1700556300000|2023-11-21 08:45:00|523.49|516.89|524.94|518.34|525.2|518.6|522.91|516.31|511
1700556600000|2023-11-21 08:50:00|524.93|518.33|525.24|518.64|525.6|519|524.88|518.28|314
1700556900000|2023-11-21 08:55:00|525.3|518.7|525.84|519.24|526.15|519.55|525.25|518.65|422
1700557200000|2023-11-21 09:00:00|525.59|518.99|525.38|518.78|525.89|519.29|525.03|518.43|440
1700557500000|2023-11-21 09:05:00|525.27|518.67|525.26|518.66|525.33|518.73|524.65|518.05|341
1700557800000|2023-11-21 09:10:00|525.25|518.65|525.18|518.58|525.42|518.82|524.6|518|305
1700558100000|2023-11-21 09:15:00|525.16|518.56|526.02|519.42|526.15|519.55|525.16|518.56|293
1700558400000|2023-11-21 09:20:00|526.03|519.43|526.4|519.8|526.68|520.08|525.98|519.38|358
1700558700000|2023-11-21 09:25:00|526.39|519.79|526.45|519.85|526.48|519.88|525.98|519.38|324
1700559000000|2023-11-21 09:30:00|526.44|519.84|525.39|518.79|526.44|519.84|525.02|518.42|406
1700559300000|2023-11-21 09:35:00|525.4|518.8|526.27|519.67|526.41|519.81|525.4|518.8|408
1700559600000|2023-11-21 09:40:00|526.26|519.66|525.65|519.05|526.26|519.66|525.25|518.65|307
1700559900000|2023-11-21 09:45:00|525.64|519.04|524.31|517.71|525.64|519.04|524.31|517.71|392
1700560200000|2023-11-21 09:50:00|524.32|517.72|524.29|517.69|524.74|518.14|524.04|517.44|476
1700560500000|2023-11-21 09:55:00|524.28|517.68|523.25|516.65|524.39|517.79|523.19|516.59|523
1700560800000|2023-11-21 10:00:00|523.24|516.64|523.62|517.02|524.05|517.45|522.55|515.95|487
1700561100000|2023-11-21 10:05:00|523.63|517.03|523.98|517.38|524.21|517.61|523.63|517.03|274
1700561400000|2023-11-21 10:10:00|523.97|517.37|523.77|517.17|524.25|517.65|523.35|516.75|358
1700561700000|2023-11-21 10:15:00|523.76|517.16|525.31|518.71|525.32|518.72|523.76|517.16|294
1700562000000|2023-11-21 10:20:00|525.32|518.72|524.91|518.31|525.49|518.89|524.83|518.23|450
1700562300000|2023-11-21 10:25:00|524.9|518.3|525.23|518.63|525.25|518.65|524.7|518.1|371
1700562600000|2023-11-21 10:30:00|525.19|518.59|525.63|519.03|525.92|519.32|524.98|518.38|397
1700562900000|2023-11-21 10:35:00|525.64|519.04|526|519.4|526.06|519.46|525.64|519.04|203
1700563200000|2023-11-21 10:40:00|525.85|519.25|525.6|519|525.95|519.35|525.41|518.81|395
1700563500000|2023-11-21 10:45:00|525.61|519.01|524.62|518.02|525.93|519.33|524.6|518|433
1700563800000|2023-11-21 10:50:00|524.61|518.01|523.74|517.14|524.76|518.16|523.49|516.89|560
1700564100000|2023-11-21 10:55:00|523.72|517.12|524.54|517.94|524.77|518.17|523.72|517.12|348
1700564400000|2023-11-21 11:00:00|524.53|517.93|524.3|517.7|524.76|518.16|524.18|517.58|251
1700564700000|2023-11-21 11:05:00|524.29|517.69|523.62|517.02|524.47|517.87|523.48|516.88|274
1700565000000|2023-11-21 11:10:00|523.61|517.01|523.27|516.67|523.8|517.2|523.26|516.66|301
1700565300000|2023-11-21 11:15:00|523.26|516.66|520.88|514.28|523.26|516.66|519.52|512.92|606
1700565600000|2023-11-21 11:20:00|520.89|514.29|521.11|514.51|521.55|514.95|520.41|513.81|747
1700565900000|2023-11-21 11:25:00|521.1|514.5|521.44|514.84|521.64|515.04|520.91|514.31|774
1700566200000|2023-11-21 11:30:00|521.41|514.81|522.65|516.05|522.81|516.21|521.31|514.71|819
1700566500000|2023-11-21 11:35:00|522.66|516.06|522.55|515.95|522.76|516.16|521.97|515.37|710
1700566800000|2023-11-21 11:40:00|522.54|515.94|522.31|515.71|522.72|516.12|521.57|514.97|630
1700567100000|2023-11-21 11:45:00|522.46|515.86|522.25|515.65|522.77|516.17|521.83|515.23|592
1700567400000|2023-11-21 11:50:00|522.26|515.66|522.23|515.63|522.53|515.93|522.08|515.48|468
1700567700000|2023-11-21 11:55:00|522.24|515.64|522.36|515.76|522.53|515.93|522.07|515.47|523
1700568000000|2023-11-21 12:00:00|522.35|515.75|522.62|516.02|522.97|516.37|521.76|515.16|538
1700568300000|2023-11-21 12:05:00|522.63|516.03|523.08|516.48|523.14|516.54|521.74|515.14|542
1700568600000|2023-11-21 12:10:00|523.07|516.47|522.9|516.3|523.84|517.24|522.88|516.28|511
1700568900000|2023-11-21 12:15:00|522.89|516.29|522.98|516.38|523.37|516.77|522.66|516.06|659
1700569200000|2023-11-21 12:20:00|522.97|516.37|522.5|515.9|522.99|516.39|521.88|515.28|523
1700569500000|2023-11-21 12:25:00|522.51|515.91|523.86|517.26|523.99|517.39|522.46|515.86|665
1700569800000|2023-11-21 12:30:00|523.87|517.27|523.11|516.51|524.12|517.52|522.94|516.34|529
1700570100000|2023-11-21 12:35:00|523.12|516.52|523.24|516.64|523.92|517.32|523.03|516.43|433
1700570400000|2023-11-21 12:40:00|523.23|516.63|523.5|516.9|523.91|517.31|522.97|516.37|500
1700570700000|2023-11-21 12:45:00|523.49|516.89|522.82|516.22|523.91|517.31|522.72|516.12|622
1700571000000|2023-11-21 12:50:00|522.91|516.31|523.08|516.48|523.15|516.55|521.96|515.36|574
1700571300000|2023-11-21 12:55:00|523.1|516.5|523.41|516.81|523.68|517.08|523.01|516.41|458
1700571600000|2023-11-21 13:00:00|523.43|516.83|523.36|516.76|523.43|516.83|522.22|515.62|508
1700571900000|2023-11-21 13:05:00|523.35|516.75|521.85|515.25|523.44|516.84|521.85|515.25|595
1700572200000|2023-11-21 13:10:00|521.84|515.24|521.92|515.32|522.13|515.53|520.66|514.06|665
1700572500000|2023-11-21 13:15:00|521.91|515.31|521.51|514.91|522.08|515.48|520.9|514.3|776
1700572800000|2023-11-21 13:20:00|521.5|514.9|522.59|515.99|522.67|516.07|521.29|514.69|591
1700573100000|2023-11-21 13:25:00|522.57|515.97|523.05|516.45|523.69|517.09|522.47|515.87|462
1700573400000|2023-11-21 13:30:00|523.02|516.42|522.53|515.93|523.83|517.23|522.42|515.82|539
1700573700000|2023-11-21 13:35:00|522.48|515.88|521.16|514.56|522.62|516.02|521.15|514.55|466
1700574000000|2023-11-21 13:40:00|521.17|514.57|520.35|513.75|521.51|514.91|520.32|513.72|531
1700574300000|2023-11-21 13:45:00|520.32|513.72|519.06|512.46|520.67|514.07|518.66|512.06|698
1700574600000|2023-11-21 13:50:00|519.07|512.47|519.9|513.3|520.55|513.95|518.85|512.25|739
1700574900000|2023-11-21 13:55:00|519.89|513.29|519.45|512.85|520.31|513.71|519.28|512.68|620
1700575200000|2023-11-21 14:00:00|519.46|512.86|518.02|511.42|519.61|513.01|517.01|510.41|863
1700575500000|2023-11-21 14:05:00|518.09|511.49|516.89|510.29|518.49|511.89|515.68|509.08|941
1700575800000|2023-11-21 14:10:00|516.84|510.24|515.77|509.17|516.96|510.36|513.9|507.3|991
1700576100000|2023-11-21 14:15:00|515.78|509.18|517.17|510.57|517.99|511.39|515.71|509.11|836
1700576400000|2023-11-21 14:20:00|517.18|510.58|517.38|510.78|517.66|511.06|515.91|509.31|858
1700576700000|2023-11-21 14:25:00|517.37|510.77|516.5|509.9|518.29|511.69|516.47|509.87|687
1700577000000|2023-11-21 14:30:00|516.52|509.92|516.76|510.16|517.67|511.07|515.8|509.2|618
1700577300000|2023-11-21 14:35:00|516.77|510.17|517.01|510.41|518.14|511.54|516.32|509.72|608
1700577600000|2023-11-21 14:40:00|516.9|510.3|515.84|509.24|517.9|511.3|515.73|509.13|474
1700577900000|2023-11-21 14:45:00|515.85|509.25|518.14|511.54|518.65|512.05|515.68|509.08|732
1700578200000|2023-11-21 14:50:00|518.15|511.55|515.75|509.15|518.16|511.56|515.75|509.15|671
1700578500000|2023-11-21 14:55:00|515.55|508.95|518.02|511.42|518.03|511.43|514.56|507.96|887
1700578800000|2023-11-21 15:00:00|518.03|511.43|516.25|509.65|518.13|511.53|513.89|507.29|788
1700579100000|2023-11-21 15:05:00|516.24|509.64|514.41|507.81|517.17|510.57|514.18|507.58|784
1700579400000|2023-11-21 15:10:00|514.4|507.8|508.05|501.45|514.48|507.88|506.34|499.74|1066
1700579700000|2023-11-21 15:15:00|508.06|501.46|508.42|501.82|511.55|504.95|507.21|500.61|956
1700580000000|2023-11-21 15:20:00|508.41|501.81|511.88|505.28|511.88|505.28|507.52|500.92|895
1700580300000|2023-11-21 15:25:00|511.87|505.27|509.59|502.99|512.24|505.64|509.59|502.99|873
1700580600000|2023-11-21 15:30:00|509.58|502.98|508.71|502.11|510.24|503.64|508.64|502.04|815
1700580900000|2023-11-21 15:35:00|508.8|502.2|511.3|504.7|511.75|505.15|508.77|502.17|874
1700581200000|2023-11-21 15:40:00|511.31|504.71|511.57|504.97|512.19|505.59|511.31|504.71|810
1700581500000|2023-11-21 15:45:00|511.56|504.96|516.99|510.39|518.22|511.62|511.06|504.46|925
1700581800000|2023-11-21 15:50:00|517.06|510.46|519.61|513.01|521.36|514.76|516.45|509.85|964
1700582100000|2023-11-21 15:55:00|519.84|513.24|517.48|510.88|520.55|513.95|517.08|510.48|956
1700582400000|2023-11-21 16:00:00|517.47|510.87|515.38|508.78|518.8|512.2|515.38|508.78|865
1700582700000|2023-11-21 16:05:00|515.37|508.77|516.67|510.07|516.92|510.32|513.54|506.94|764
1700583000000|2023-11-21 16:10:00|516.57|509.97|519.12|512.52|519.66|513.06|515.76|509.16|769
1700583300000|2023-11-21 16:15:00|519.13|512.53|516.17|509.57|519.89|513.29|516.13|509.53|745
1700583600000|2023-11-21 16:20:00|516.16|509.56|517.57|510.97|517.61|511.01|515.8|509.2|643
1700583900000|2023-11-21 16:25:00|517.58|510.98|518.16|511.56|518.54|511.94|516.71|510.11|671
1700584200000|2023-11-21 16:30:00|518.17|511.57|516.52|509.92|518.55|511.95|515.54|508.94|574
1700584500000|2023-11-21 16:35:00|516.53|509.93|516.47|509.87|517.84|511.24|516.37|509.77|618
1700584800000|2023-11-21 16:40:00|516.51|509.91|516.48|509.88|517.17|510.57|515.46|508.86|657
1700585100000|2023-11-21 16:45:00|516.49|509.89|518.91|512.31|518.91|512.31|515.72|509.12|741
1700585400000|2023-11-21 16:50:00|518.9|512.3|520.35|513.75|521.94|515.34|518.44|511.84|910
1700585700000|2023-11-21 16:55:00|520.34|513.74|519.35|512.75|520.48|513.88|517.77|511.17|817
1700586000000|2023-11-21 17:00:00|519.36|512.76|518.92|512.32|519.47|512.87|518.12|511.52|783
1700586300000|2023-11-21 17:05:00|518.93|512.33|518.53|511.93|519.82|513.22|518.52|511.92|721
1700586600000|2023-11-21 17:10:00|518.52|511.92|520.14|513.54|520.23|513.63|517.8|511.2|650
1700586900000|2023-11-21 17:15:00|520.13|513.53|519.92|513.32|521.98|515.38|518.74|512.14|862
1700587200000|2023-11-21 17:20:00|519.93|513.33|519.56|512.96|521.39|514.79|518.72|512.12|932
1700587500000|2023-11-21 17:25:00|519.49|512.89|517.72|511.12|519.74|513.14|517.63|511.03|823
1700587800000|2023-11-21 17:30:00|517.73|511.13|514.14|507.54|518.54|511.94|514.05|507.45|856
1700588100000|2023-11-21 17:35:00|514.13|507.53|510.78|504.18|514.19|507.59|508.16|501.56|1385
1700588400000|2023-11-21 17:40:00|510.77|504.17|506.59|499.99|511.37|504.77|505.24|498.64|1226
1700588700000|2023-11-21 17:45:00|506.6|500|508.21|501.61|508.21|501.61|500.89|494.29|1418
1700589000000|2023-11-21 17:50:00|508.22|501.62|508.76|502.16|509.68|503.08|507.17|500.57|1241
1700589300000|2023-11-21 17:55:00|508.75|502.15|506.77|500.17|509.75|503.15|506.75|500.15|1093
1700589600000|2023-11-21 18:00:00|506.76|500.16|498.43|491.83|506.86|500.26|496.65|490.05|1228
1700589900000|2023-11-21 18:05:00|498.42|491.82|498.45|491.85|500.54|493.94|494.93|488.33|1475
1700590200000|2023-11-21 18:10:00|498.44|491.84|498|491.4|501.33|494.73|494.18|487.58|1684
1700590500000|2023-11-21 18:15:00|497.99|491.39|500.28|493.68|501.07|494.47|496.38|489.78|1877
1700590800000|2023-11-21 18:20:00|500.29|493.69|501.11|494.51|502.83|496.23|499.99|493.39|1591
1700591100000|2023-11-21 18:25:00|501.12|494.52|502.02|495.42|502.95|496.35|500.53|493.93|1079
1700591400000|2023-11-21 18:30:00|502.1|495.5|502.24|495.64|503.32|496.72|500.48|493.88|848
1700591700000|2023-11-21 18:35:00|502.23|495.63|500.88|494.28|502.35|495.75|500.56|493.96|767
1700592000000|2023-11-21 18:40:00|500.87|494.27|500.67|494.07|501.35|494.75|500.27|493.67|643
1700592300000|2023-11-21 18:45:00|500.62|494.02|499.15|492.55|501.83|495.23|498.98|492.38|934
1700592600000|2023-11-21 18:50:00|499.14|492.54|500.34|493.74|501.28|494.68|498.97|492.37|746
1700592900000|2023-11-21 18:55:00|500.35|493.75|501.14|494.54|501.4|494.8|500.15|493.55|651
1700593200000|2023-11-21 19:00:00|501.13|494.53|502.54|495.94|502.63|496.03|500.33|493.73|791
1700593500000|2023-11-21 19:05:00|502.55|495.95|502.35|495.75|503.06|496.46|501.28|494.68|740
1700593800000|2023-11-21 19:10:00|502.26|495.66|503.23|496.63|503.48|496.88|501.19|494.59|626
1700594100000|2023-11-21 19:15:00|503.15|496.55|505.94|499.34|507.43|500.83|503.01|496.41|633
1700594400000|2023-11-21 19:20:00|505.97|499.37|507.77|501.17|509.23|502.63|505.97|499.37|868
1700594700000|2023-11-21 19:25:00|507.78|501.18|507.44|500.84|508.49|501.89|506.97|500.37|845
1700595000000|2023-11-21 19:30:00|507.38|500.78|506.39|499.79|507.55|500.95|505.39|498.79|882
1700595300000|2023-11-21 19:35:00|506.38|499.78|506.69|500.09|506.98|500.38|505.74|499.14|674
1700595600000|2023-11-21 19:40:00|506.71|500.11|506.55|499.95|507.32|500.72|506.14|499.54|625
1700595900000|2023-11-21 19:45:00|506.56|499.96|506.33|499.73|507.76|501.16|505.59|498.99|789
1700596200000|2023-11-21 19:50:00|506.32|499.72|505.35|498.75|507.04|500.44|504.81|498.21|892
1700596500000|2023-11-21 19:55:00|505.34|498.74|506.64|500.04|506.86|500.26|505.09|498.49|742
1700596800000|2023-11-21 20:00:00|506.68|500.08|505.07|498.47|506.7|500.1|504.93|498.33|720
1700597100000|2023-11-21 20:05:00|505.08|498.48|503.96|497.36|505.1|498.5|502.51|495.91|855
1700597400000|2023-11-21 20:10:00|503.97|497.37|503.61|497.01|504.48|497.88|503.53|496.93|661
1700597700000|2023-11-21 20:15:00|503.59|496.99|506.23|499.63|507.26|500.66|503.1|496.5|617
1700598000000|2023-11-21 20:20:00|506.24|499.64|504.45|497.85|506.27|499.67|504.25|497.65|600
1700598300000|2023-11-21 20:25:00|504.46|497.86|504.34|497.74|504.65|498.05|503.81|497.21|515
1700598600000|2023-11-21 20:30:00|504.35|497.75|504.1|497.5|504.74|498.14|503.33|496.73|681
1700598900000|2023-11-21 20:35:00|504.11|497.51|506.69|500.09|506.69|500.09|503.9|497.3|698
1700599200000|2023-11-21 20:40:00|506.7|500.1|509.33|502.73|509.54|502.94|506.59|499.99|896
1700599500000|2023-11-21 20:45:00|509.29|502.69|506.8|500.2|509.52|502.92|506.59|499.99|753
1700599800000|2023-11-21 20:50:00|506.81|500.21|506.4|499.8|507.54|500.94|505.87|499.27|529
1700600100000|2023-11-21 20:55:00|506.39|499.79|506.09|499.49|506.74|500.14|505.7|499.1|521
1700600400000|2023-11-21 21:00:00|506.1|499.5|506.52|499.92|506.91|500.31|504.94|498.34|751
1700600700000|2023-11-21 21:05:00|506.51|499.91|506.61|500.01|507.44|500.84|506.08|499.48|752
1700601000000|2023-11-21 21:10:00|506.63|500.03|508.77|502.17|508.83|502.23|506.28|499.68|584
1700601300000|2023-11-21 21:15:00|508.76|502.16|507.75|501.15|509.39|502.79|507.62|501.02|700
1700601600000|2023-11-21 21:20:00|507.76|501.16|508.22|501.62|508.37|501.77|506.49|499.89|933
1700601900000|2023-11-21 21:25:00|508.19|501.59|508.55|501.95|508.63|502.03|507.29|500.69|840
1700602200000|2023-11-21 21:30:00|508.56|501.96|508.58|501.98|509.16|502.56|507.88|501.28|787
1700602500000|2023-11-21 21:35:00|508.53|501.93|507.18|500.58|508.87|502.27|506.67|500.07|918
1700602800000|2023-11-21 21:40:00|507.19|500.59|505.99|499.39|507.22|500.62|505.74|499.14|1194
1700603100000|2023-11-21 21:45:00|506.02|499.42|504.26|497.66|506.07|499.47|503.63|497.03|1387
1700603400000|2023-11-21 21:50:00|504.27|497.67|504.01|497.41|505.22|498.62|503.85|497.25|927
1700603700000|2023-11-21 21:55:00|504.02|497.42|504.05|497.45|504.36|497.76|503.48|496.88|775
1700604000000|2023-11-21 22:00:00|504.06|497.46|503.25|496.65|504.08|497.48|503.09|496.49|1010
1700604300000|2023-11-21 22:05:00|503.2|496.6|503.5|496.9|503.85|497.25|502.71|496.11|788
1700604600000|2023-11-21 22:10:00|503.46|496.86|501.03|494.43|503.59|496.99|500.85|494.25|925
1700604900000|2023-11-21 22:15:00|501.02|494.42|500.24|493.64|502.05|495.45|499.07|492.47|1025
1700605200000|2023-11-21 22:20:00|500.13|493.53|498.29|491.69|500.23|493.63|497.87|491.27|468
1700605500000|2023-11-21 22:25:00|498.41|491.81|495.81|489.21|499.17|492.57|494.44|487.84|1308
1700605800000|2023-11-21 22:30:00|495.8|489.2|497.75|491.15|498.02|491.42|494.46|487.86|1494
1700606100000|2023-11-21 22:35:00|497.66|491.06|499.06|492.46|499.9|493.3|497.65|491.05|911
1700606400000|2023-11-21 22:40:00|499.05|492.45|496.79|490.19|499.05|492.45|496.27|489.67|576
1700606700000|2023-11-21 22:45:00|496.72|490.12|495.94|489.34|496.72|490.12|495.9|489.3|357
1700607000000|2023-11-21 22:50:00|495.93|489.33|491.44|484.84|496.08|489.48|490.99|484.39|975
1700607300000|2023-11-21 22:55:00|491.45|484.85|490.06|483.46|491.74|485.14|484.97|478.37|1409
1700607600000|2023-11-21 23:00:00|490.05|483.45|490.06|483.46|491.27|484.67|487.21|480.61|1798
1700607900000|2023-11-21 23:05:00|490.07|483.47|492.54|485.94|493.16|486.56|489.43|482.83|1756
1700608200000|2023-11-21 23:10:00|492.55|485.95|493.6|487|493.94|487.34|492.44|485.84|1128
1700608500000|2023-11-21 23:15:00|493.59|486.99|493.05|486.45|494.03|487.43|492.22|485.62|1042
1700608800000|2023-11-21 23:20:00|493.06|486.46|492.97|486.37|493.87|487.27|491.06|484.46|985
1700609100000|2023-11-21 23:25:00|492.98|486.38|493.98|487.38|494.54|487.94|492.98|486.38|891
1700609400000|2023-11-21 23:30:00|493.99|487.39|494.54|487.94|495.21|488.61|492.63|486.03|973
1700609700000|2023-11-21 23:35:00|494.55|487.95|494.6|488|495.49|488.89|493.9|487.3|889
1700610000000|2023-11-21 23:40:00|494.61|488.01|493.9|487.3|494.75|488.15|493.76|487.16|624
1700610300000|2023-11-21 23:45:00|493.91|487.31|493.84|487.24|494.48|487.88|492.76|486.16|761
1700610600000|2023-11-21 23:50:00|493.83|487.23|492.64|486.04|494.9|488.3|492.64|486.04|591
1700610900000|2023-11-21 23:55:00|492.63|486.03|489.25|482.65|492.84|486.24|489.06|482.46|845
1700611200000|2023-11-22 00:00:00|489.26|482.66|493.65|487.05|493.65|487.05|488.2|481.6|934
1700611500000|2023-11-22 00:05:00|493.66|487.06|493.21|486.61|493.97|487.37|492.67|486.07|619
1700611800000|2023-11-22 00:10:00|493.17|486.57|494.44|487.84|494.46|487.86|491.93|485.33|611
1700612100000|2023-11-22 00:15:00|494.34|487.74|493.39|486.79|495.03|488.43|493.24|486.64|472
1700612400000|2023-11-22 00:20:00|493.38|486.78|495.21|488.61|495.26|488.66|493.14|486.54|535
1700612700000|2023-11-22 00:25:00|495.19|488.59|496.91|490.31|497.59|490.99|495.14|488.54|660
1700613000000|2023-11-22 00:30:00|497|490.4|496.9|490.3|497.97|491.37|496.26|489.66|788
1700613300000|2023-11-22 00:35:00|496.96|490.36|495.63|489.03|497.7|491.1|495.31|488.71|740
1700613600000|2023-11-22 00:40:00|495.61|489.01|495.59|488.99|496.7|490.1|495.38|488.78|441
1700613900000|2023-11-22 00:45:00|495.57|488.97|495.23|488.63|495.75|489.15|494.27|487.67|555
1700614200000|2023-11-22 00:50:00|495.24|488.64|496.63|490.03|496.63|490.03|495.14|488.54|355
1700614500000|2023-11-22 00:55:00|496.64|490.04|497.37|490.77|497.4|490.8|495.96|489.36|402
1700614800000|2023-11-22 01:00:00|497.38|490.78|497.92|491.32|497.92|491.32|496.63|490.03|393
1700615100000|2023-11-22 01:05:00|497.93|491.33|498.29|491.69|498.97|492.37|497.72|491.12|459
1700615400000|2023-11-22 01:10:00|498.3|491.7|499.12|492.52|499.19|492.59|497.91|491.31|399
1700615700000|2023-11-22 01:15:00|499.1|492.5|499.11|492.51|499.42|492.82|498.53|491.93|335
1700616000000|2023-11-22 01:20:00|499.1|492.5|499.22|492.62|499.67|493.07|498.81|492.21|403
1700616300000|2023-11-22 01:25:00|499.21|492.61|499.85|493.25|499.85|493.25|499.18|492.58|484
1700616600000|2023-11-22 01:30:00|499.77|493.17|498.88|492.28|499.85|493.25|498.66|492.06|496
1700616900000|2023-11-22 01:35:00|498.89|492.29|499.45|492.85|499.52|492.92|498.87|492.27|268
1700617200000|2023-11-22 01:40:00|499.44|492.84|499.93|493.33|499.98|493.38|499.2|492.6|332
1700617500000|2023-11-22 01:45:00|499.94|493.34|499.1|492.5|500.36|493.76|499.07|492.47|504
1700617800000|2023-11-22 01:50:00|499.11|492.51|499.54|492.94|499.54|492.94|498.53|491.93|475
1700618100000|2023-11-22 01:55:00|499.55|492.95|498.35|491.75|499.62|493.02|498.04|491.44|469
1700618400000|2023-11-22 02:00:00|498.25|491.65|497.79|491.19|498.53|491.93|497.61|491.01|548
1700618700000|2023-11-22 02:05:00|497.78|491.18|497.45|490.85|498.24|491.64|497.37|490.77|403
1700619000000|2023-11-22 02:10:00|497.44|490.84|498.37|491.77|499.23|492.63|497.44|490.84|433
1700619300000|2023-11-22 02:15:00|498.39|491.79|498.84|492.24|499.64|493.04|498.3|491.7|488
1700619600000|2023-11-22 02:20:00|498.85|492.25|499.54|492.94|499.61|493.01|498.71|492.11|458
1700619900000|2023-11-22 02:25:00|499.55|492.95|500.03|493.43|500.1|493.5|499.51|492.91|346
1700620200000|2023-11-22 02:30:00|500.04|493.44|499.84|493.24|500.18|493.58|499.67|493.07|381
1700620500000|2023-11-22 02:35:00|499.9|493.3|500.65|494.05|500.77|494.17|499.86|493.26|156
1700620800000|2023-11-22 02:40:00|500.64|494.04|501.34|494.74|501.48|494.88|500.62|494.02|327
1700621100000|2023-11-22 02:45:00|501.33|494.73|502.33|495.73|502.4|495.8|500.82|494.22|391
1700621400000|2023-11-22 02:50:00|502.34|495.74|502.98|496.38|502.99|496.39|502.3|495.7|507
1700621700000|2023-11-22 02:55:00|502.97|496.37|503.62|497.02|504.04|497.44|502.76|496.16|480
1700622000000|2023-11-22 03:00:00|503.61|497.01|502.6|496|503.66|497.06|502.51|495.91|369
1700622300000|2023-11-22 03:05:00|502.59|495.99|502.91|496.31|503.27|496.67|502.45|495.85|324
1700622600000|2023-11-22 03:10:00|502.9|496.3|503.54|496.94|503.69|497.09|502.89|496.29|462
1700622900000|2023-11-22 03:15:00|503.52|496.92|503.13|496.53|503.98|497.38|502.99|496.39|453
1700623200000|2023-11-22 03:20:00|503.12|496.52|504.17|497.57|504.33|497.73|503.12|496.52|585
1700623500000|2023-11-22 03:25:00|504.2|497.6|504.99|498.39|505.02|498.42|504.06|497.46|464
1700623800000|2023-11-22 03:30:00|505.05|498.45|506.7|500.1|508.91|502.31|504.95|498.35|754
1700624100000|2023-11-22 03:35:00|506.68|500.08|506.96|500.36|507.5|500.9|506.53|499.93|849
1700624400000|2023-11-22 03:40:00|506.95|500.35|507.09|500.49|507.18|500.58|506.62|500.02|454
1700624700000|2023-11-22 03:45:00|506.72|500.12|506.38|499.78|506.89|500.29|506.37|499.77|546
1700625000000|2023-11-22 03:50:00|506.36|499.76|505.72|499.12|506.82|500.22|505.66|499.06|621
1700625300000|2023-11-22 03:55:00|505.71|499.11|506.23|499.63|506.84|500.24|505.49|498.89|519
1700625600000|2023-11-22 04:00:00|506.18|499.58|505.91|499.31|506.34|499.74|505.47|498.87|838
1700625900000|2023-11-22 04:05:00|505.9|499.3|505.85|499.25|506.19|499.59|505.69|499.09|437
1700626200000|2023-11-22 04:10:00|505.86|499.26|506.31|499.71|506.54|499.94|505.86|499.26|456
1700626500000|2023-11-22 04:15:00|506.34|499.74|505.43|498.83|506.73|500.13|505.35|498.75|542
1700626800000|2023-11-22 04:20:00|505.39|498.79|505.38|498.78|506.15|499.55|505.12|498.52|638
1700627100000|2023-11-22 04:25:00|505.37|498.77|504.42|497.82|505.37|498.77|503.85|497.25|874
1700627400000|2023-11-22 04:30:00|504.41|497.81|505.29|498.69|505.34|498.74|503.85|497.25|481
1700627700000|2023-11-22 04:35:00|505.3|498.7|506.23|499.63|507.04|500.44|505.3|498.7|725
1700628000000|2023-11-22 04:40:00|506.22|499.62|506.74|500.14|506.92|500.32|506.15|499.55|551
1700628300000|2023-11-22 04:45:00|506.73|500.13|506.64|500.04|506.82|500.22|505.59|498.99|825
1700628600000|2023-11-22 04:50:00|506.6|500|505.98|499.38|506.85|500.25|505.73|499.13|820
1700628900000|2023-11-22 04:55:00|505.94|499.34|506.26|499.66|506.86|500.26|505.89|499.29|551
1700629200000|2023-11-22 05:00:00|506.25|499.65|507.18|500.58|507.6|501|506.07|499.47|473
1700629500000|2023-11-22 05:05:00|507.17|500.57|507.77|501.17|508.08|501.48|506.91|500.31|612
1700629800000|2023-11-22 05:10:00|507.78|501.18|507.86|501.26|507.86|501.26|506.98|500.38|559
1700630100000|2023-11-22 05:15:00|507.85|501.25|507.14|500.54|508.01|501.41|507.08|500.48|510
1700630400000|2023-11-22 05:20:00|507.1|500.5|507.48|500.88|508.15|501.55|506.97|500.37|548
1700630700000|2023-11-22 05:25:00|507.52|500.92|506.62|500.02|507.57|500.97|506.27|499.67|578
1700631000000|2023-11-22 05:30:00|506.65|500.05|507.64|501.04|507.74|501.14|506.47|499.87|303
1700631300000|2023-11-22 05:35:00|507.7|501.1|507.44|500.84|507.73|501.13|506.55|499.95|589
1700631600000|2023-11-22 05:40:00|507.4|500.8|507.66|501.06|507.7|501.1|506.62|500.02|526
1700631900000|2023-11-22 05:45:00|507.65|501.05|507.13|500.53|507.69|501.09|506.9|500.3|453
1700632200000|2023-11-22 05:50:00|507.09|500.49|506.13|499.53|507.23|500.63|505.95|499.35|642
1700632500000|2023-11-22 05:55:00|506.14|499.54|506.36|499.76|506.59|499.99|505.91|499.31|575
1700632800000|2023-11-22 06:00:00|506.35|499.75|506.26|499.66|507.04|500.44|505.95|499.35|609
1700633100000|2023-11-22 06:05:00|506.33|499.73|507.49|500.89|507.75|501.15|506.24|499.64|451
1700633400000|2023-11-22 06:10:00|507.48|500.88|508.5|501.9|508.79|502.19|507.47|500.87|448
1700633700000|2023-11-22 06:15:00|508.51|501.91|508.54|501.94|508.94|502.34|508.27|501.67|534
1700634000000|2023-11-22 06:20:00|508.53|501.93|507.72|501.12|508.85|502.25|507.68|501.08|378
1700634300000|2023-11-22 06:25:00|507.75|501.15|507.91|501.31|508.41|501.81|507.37|500.77|551
1700634600000|2023-11-22 06:30:00|507.92|501.32|509.47|502.87|509.55|502.95|507.67|501.07|393
1700634900000|2023-11-22 06:35:00|509.46|502.86|509.41|502.81|510.15|503.55|508.49|501.89|657
1700635200000|2023-11-22 06:40:00|509.4|502.8|510.55|503.95|510.62|504.02|509.29|502.69|475
1700635500000|2023-11-22 06:45:00|510.51|503.91|508.46|501.86|510.55|503.95|508.46|501.86|562
1700635800000|2023-11-22 06:50:00|508.45|501.85|508.69|502.09|509.42|502.82|508.37|501.77|553
1700636100000|2023-11-22 06:55:00|508.7|502.1|509.29|502.69|509.86|503.26|508.69|502.09|471
1700636400000|2023-11-22 07:00:00|509.3|502.7|509.82|503.22|510.38|503.78|509.3|502.7|307
1700636700000|2023-11-22 07:05:00|509.78|503.18|508.86|502.26|510|503.4|508.86|502.26|447
1700637000000|2023-11-22 07:10:00|508.85|502.25|508.9|502.3|509.11|502.51|507.92|501.32|421
1700637300000|2023-11-22 07:15:00|508.84|502.24|509.5|502.9|509.55|502.95|508.16|501.56|456
1700637600000|2023-11-22 07:20:00|509.43|502.83|509.56|502.96|509.68|503.08|508.57|501.97|475
1700637900000|2023-11-22 07:25:00|509.61|503.01|510.73|504.13|510.85|504.25|509.61|503.01|519
1700638200000|2023-11-22 07:30:00|510.74|504.14|510.92|504.32|511.26|504.66|510.33|503.73|539
1700638500000|2023-11-22 07:35:00|510.95|504.35|509.75|503.15|511.17|504.57|509.61|503.01|617
1700638800000|2023-11-22 07:40:00|509.74|503.14|510.29|503.69|510.37|503.77|509.66|503.06|515
1700639100000|2023-11-22 07:45:00|510.3|503.7|508.94|502.34|510.49|503.89|508.47|501.87|616
1700639400000|2023-11-22 07:50:00|508.99|502.39|508.48|501.88|509.09|502.49|508.06|501.46|603
1700639700000|2023-11-22 07:55:00|508.46|501.86|508.9|502.3|509.18|502.58|508.31|501.71|393
1700640000000|2023-11-22 08:00:00|508.88|502.28|508.8|502.2|509.68|503.08|508.69|502.09|322
1700640300000|2023-11-22 08:05:00|508.81|502.21|509.51|502.91|510.1|503.5|508.81|502.21|450
1700640600000|2023-11-22 08:10:00|509.5|502.9|510.48|503.88|510.8|504.2|509.48|502.88|380
1700640900000|2023-11-22 08:15:00|510.53|503.93|510.43|503.83|511.07|504.47|510.25|503.65|385
1700641200000|2023-11-22 08:20:00|510.39|503.79|509.63|503.03|510.66|504.06|509.53|502.93|416
1700641500000|2023-11-22 08:25:00|509.6|503|509.23|502.63|509.77|503.17|509.05|502.45|369
1700641800000|2023-11-22 08:30:00|509.21|502.61|509.49|502.89|510.05|503.45|509.11|502.51|355
1700642100000|2023-11-22 08:35:00|509.53|502.93|509.69|503.09|509.69|503.09|508.97|502.37|346
1700642400000|2023-11-22 08:40:00|509.74|503.14|510.14|503.54|510.23|503.63|509.34|502.74|356
1700642700000|2023-11-22 08:45:00|510.13|503.53|509.58|502.98|510.53|503.93|509.22|502.62|334
1700643000000|2023-11-22 08:50:00|509.6|503|510.65|504.05|511.14|504.54|509.28|502.68|329
1700643300000|2023-11-22 08:55:00|510.66|504.06|510.79|504.19|511.03|504.43|510.39|503.79|325
1700643600000|2023-11-22 09:00:00|510.78|504.18|510.86|504.26|511.26|504.66|510.65|504.05|417
1700643900000|2023-11-22 09:05:00|510.87|504.27|512.19|505.59|512.2|505.6|510.87|504.27|507
1700644200000|2023-11-22 09:10:00|512.2|505.6|512.43|505.83|512.75|506.15|512.2|505.6|408
1700644500000|2023-11-22 09:15:00|512.42|505.82|510.81|504.21|512.73|506.13|510.63|504.03|437
1700644800000|2023-11-22 09:20:00|510.77|504.17|511|504.4|511.04|504.44|510.57|503.97|358
1700645100000|2023-11-22 09:25:00|510.99|504.39|511.4|504.8|511.76|505.16|510.8|504.2|399
1700645400000|2023-11-22 09:30:00|511.39|504.79|512.33|505.73|512.81|506.21|511.38|504.78|434
1700645700000|2023-11-22 09:35:00|512.32|505.72|513.07|506.47|513.26|506.66|512.21|505.61|460
1700646000000|2023-11-22 09:40:00|513.06|506.46|513.33|506.73|513.55|506.95|512.92|506.32|481
1700646300000|2023-11-22 09:45:00|513.36|506.76|513.59|506.99|513.86|507.26|513.28|506.68|364
1700646600000|2023-11-22 09:50:00|513.58|506.98|513.02|506.42|513.58|506.98|512.24|505.64|539
1700646900000|2023-11-22 09:55:00|513.1|506.5|513.73|507.13|513.86|507.26|512.72|506.12|429
1700647200000|2023-11-22 10:00:00|513.78|507.18|513.13|506.53|514.32|507.72|512.99|506.39|665
1700647500000|2023-11-22 10:05:00|513.12|506.52|513.24|506.64|513.8|507.2|512.95|506.35|557
1700647800000|2023-11-22 10:10:00|513.33|506.73|513.11|506.51|513.33|506.73|512.58|505.98|501
1700648100000|2023-11-22 10:15:00|513.12|506.52|512.13|505.53|513.43|506.83|512.07|505.47|409
1700648400000|2023-11-22 10:20:00|512.14|505.54|511.08|504.48|512.65|506.05|511.07|504.47|326
1700648700000|2023-11-22 10:25:00|511.09|504.49|510.68|504.08|511.27|504.67|510.41|503.81|363
1700649000000|2023-11-22 10:30:00|510.67|504.07|509.78|503.18|510.87|504.27|509.1|502.5|523
1700649300000|2023-11-22 10:35:00|509.77|503.17|510.43|503.83|510.9|504.3|509.53|502.93|396
1700649600000|2023-11-22 10:40:00|510.42|503.82|512.57|505.97|512.81|506.21|510.29|503.69|441
1700649900000|2023-11-22 10:45:00|512.58|505.98|511.87|505.27|513.07|506.47|511|504.4|633
1700650200000|2023-11-22 10:50:00|511.91|505.31|513.56|506.96|513.67|507.07|511.41|504.81|623
1700650500000|2023-11-22 10:55:00|513.55|506.95|513.3|506.7|513.63|507.03|512.67|506.07|556
1700650800000|2023-11-22 11:00:00|513.31|506.71|512.96|506.36|513.51|506.91|512.96|506.36|358
1700651100000|2023-11-22 11:05:00|512.93|506.33|512.01|505.41|512.96|506.36|511.58|504.98|425
1700651400000|2023-11-22 11:10:00|511.95|505.35|512.02|505.42|512.3|505.7|511.38|504.78|446
1700651700000|2023-11-22 11:15:00|512.01|505.41|511.5|504.9|512.09|505.49|511.1|504.5|533
1700652000000|2023-11-22 11:20:00|511.51|504.91|512.36|505.76|512.62|506.02|511.51|504.91|419
1700652300000|2023-11-22 11:25:00|512.37|505.77|512.68|506.08|512.77|506.17|511.6|505|564
1700652600000|2023-11-22 11:30:00|512.69|506.09|512.2|505.6|513.08|506.48|512.13|505.53|273
1700652900000|2023-11-22 11:35:00|512.18|505.58|512.29|505.69|512.64|506.04|511.55|504.95|411
1700653200000|2023-11-22 11:40:00|512.32|505.72|512.74|506.14|512.87|506.27|512.23|505.63|324
1700653500000|2023-11-22 11:45:00|512.75|506.15|512.26|505.66|513.33|506.73|512.02|505.42|462
1700653800000|2023-11-22 11:50:00|512.25|505.65|511.61|505.01|512.25|505.65|511.51|504.91|297
1700654100000|2023-11-22 11:55:00|511.62|505.02|510.83|504.23|512.22|505.62|510.26|503.66|423
1700654400000|2023-11-22 12:00:00|510.84|504.24|512.27|505.67|512.36|505.76|510.18|503.58|378
1700654700000|2023-11-22 12:05:00|512.28|505.68|512.64|506.04|512.83|506.23|511.89|505.29|255
1700655000000|2023-11-22 12:10:00|512.65|506.05|512.15|505.55|512.68|506.08|511.2|504.6|309
1700655300000|2023-11-22 12:15:00|512.05|505.45|512.27|505.67|512.38|505.78|511.33|504.73|486
1700655600000|2023-11-22 12:20:00|512.29|505.69|512.35|505.75|512.66|506.06|511.72|505.12|302
1700655900000|2023-11-22 12:25:00|512.34|505.74|511.39|504.79|512.55|505.95|511.2|504.6|341
1700656200000|2023-11-22 12:30:00|511.4|504.8|510.86|504.26|512.54|505.94|510.27|503.67|526
1700656500000|2023-11-22 12:35:00|510.87|504.27|510.47|503.87|511.08|504.48|510.23|503.63|503
1700656800000|2023-11-22 12:40:00|510.46|503.86|511.65|505.05|511.75|505.15|510.14|503.54|533
1700657100000|2023-11-22 12:45:00|511.63|505.03|512.66|506.06|512.88|506.28|511.59|504.99|555
1700657400000|2023-11-22 12:50:00|512.69|506.09|513.35|506.75|513.63|507.03|512.31|505.71|638
1700657700000|2023-11-22 12:55:00|513.36|506.76|512.57|505.97|513.59|506.99|512.34|505.74|459
1700658000000|2023-11-22 13:00:00|512.56|505.96|513.68|507.08|513.79|507.19|512.56|505.96|512
1700658300000|2023-11-22 13:05:00|513.67|507.07|511.81|505.21|514.61|508.01|511.79|505.19|586
1700658600000|2023-11-22 13:10:00|511.82|505.22|511.24|504.64|511.96|505.36|510.88|504.28|532
1700658900000|2023-11-22 13:15:00|511.25|504.65|510.82|504.22|511.68|505.08|510.61|504.01|442
1700659200000|2023-11-22 13:20:00|510.83|504.23|510.3|503.7|511.41|504.81|510.23|503.63|260
1700659500000|2023-11-22 13:25:00|510.39|503.79|510.27|503.67|511.01|504.41|509.97|503.37|330
1700659800000|2023-11-22 13:30:00|510.28|503.68|513.22|506.62|513.22|506.62|509.99|503.39|535
1700660100000|2023-11-22 13:35:00|513.23|506.63|512.03|505.43|513.35|506.75|511.87|505.27|536
1700660400000|2023-11-22 13:40:00|512.02|505.42|511.95|505.35|512.74|506.14|511.6|505|425
1700660700000|2023-11-22 13:45:00|512.03|505.43|513.56|506.96|513.94|507.34|512|505.4|386
1700661000000|2023-11-22 13:50:00|513.55|506.95|513.44|506.84|513.75|507.15|513.13|506.53|337
1700661300000|2023-11-22 13:55:00|513.43|506.83|513.47|506.87|514.4|507.8|513.31|506.71|406
1700661600000|2023-11-22 14:00:00|513.48|506.88|513.52|506.92|514.5|507.9|513.42|506.82|387
1700661900000|2023-11-22 14:05:00|513.51|506.91|513.33|506.73|513.59|506.99|512.34|505.74|336
1700662200000|2023-11-22 14:10:00|513.41|506.81|514.54|507.94|515.22|508.62|513.13|506.53|379
1700662500000|2023-11-22 14:15:00|514.42|507.82|514.39|507.79|515.24|508.64|513.87|507.27|375
1700662800000|2023-11-22 14:20:00|514.4|507.8|513.92|507.32|514.76|508.16|512.93|506.33|433
1700663100000|2023-11-22 14:25:00|513.93|507.33|514.15|507.55|514.47|507.87|513.64|507.04|350
1700663400000|2023-11-22 14:30:00|514.19|507.59|514.46|507.86|514.62|508.02|513.62|507.02|344
1700663700000|2023-11-22 14:35:00|514.45|507.85|513.84|507.24|514.67|508.07|513.6|507|454
1700664000000|2023-11-22 14:40:00|513.85|507.25|513.14|506.54|513.93|507.33|513|506.4|349
1700664300000|2023-11-22 14:45:00|513.15|506.55|511.76|505.16|513.5|506.9|511.15|504.55|503
1700664600000|2023-11-22 14:50:00|511.78|505.18|509.61|503.01|511.78|505.18|509.02|502.42|641
1700664900000|2023-11-22 14:55:00|509.6|503|511.8|505.2|511.82|505.22|509.3|502.7|730
1700665200000|2023-11-22 15:00:00|511.79|505.19|510.3|503.7|511.83|505.23|509.74|503.14|529
1700665500000|2023-11-22 15:05:00|510.19|503.59|508.64|502.04|511.13|504.53|508.19|501.59|572
1700665800000|2023-11-22 15:10:00|508.6|502|509.28|502.68|509.64|503.04|508.5|501.9|520
1700666100000|2023-11-22 15:15:00|509.34|502.74|512.16|505.56|512.23|505.63|508.85|502.25|529
1700666400000|2023-11-22 15:20:00|512.15|505.55|514.81|508.21|514.81|508.21|511.34|504.74|530
1700666700000|2023-11-22 15:25:00|514.82|508.22|514.13|507.53|514.83|508.23|513.42|506.82|703
1700667000000|2023-11-22 15:30:00|514.12|507.52|514.1|507.5|515.17|508.57|514.01|507.41|719
1700667300000|2023-11-22 15:35:00|514.11|507.51|512.98|506.38|514.63|508.03|512.96|506.36|541
1700667600000|2023-11-22 15:40:00|512.97|506.37|513.48|506.88|514.07|507.47|512.8|506.2|514
1700667900000|2023-11-22 15:45:00|513.53|506.93|512.36|505.76|513.69|507.09|512.14|505.54|515
1700668200000|2023-11-22 15:50:00|512.26|505.66|511.5|504.9|512.4|505.8|511.3|504.7|402
1700668500000|2023-11-22 15:55:00|511.66|505.06|512.18|505.58|512.52|505.92|511.43|504.83|512
1700668800000|2023-11-22 16:00:00|512.16|505.56|512.28|505.68|512.54|505.94|511.24|504.64|484
1700669100000|2023-11-22 16:05:00|512.29|505.69|514.15|507.55|514.2|507.6|512.29|505.69|607
1700669400000|2023-11-22 16:10:00|514.13|507.53|513.54|506.94|514.76|508.16|513.5|506.9|612
1700669700000|2023-11-22 16:15:00|513.53|506.93|512.56|505.96|513.65|507.05|512.34|505.74|653
1700670000000|2023-11-22 16:20:00|512.57|505.97|512.39|505.79|512.82|506.22|512.03|505.43|442
1700670300000|2023-11-22 16:25:00|512.38|505.78|511.15|504.55|512.89|506.29|511.15|504.55|460
1700670600000|2023-11-22 16:30:00|511.14|504.54|512.56|505.96|512.69|506.09|511|504.4|443
1700670900000|2023-11-22 16:35:00|512.62|506.02|511.18|504.58|512.8|506.2|510.9|504.3|458
1700671200000|2023-11-22 16:40:00|511.09|504.49|511.4|504.8|511.48|504.88|510.88|504.28|428
1700671500000|2023-11-22 16:45:00|511.41|504.81|510.1|503.5|511.46|504.86|509.3|502.7|498
1700671800000|2023-11-22 16:50:00|510.11|503.51|510.27|503.67|511.33|504.73|510.06|503.46|505
1700672100000|2023-11-22 16:55:00|510.26|503.66|515.21|508.61|517.36|510.76|509.73|503.13|865
1700672400000|2023-11-22 17:00:00|515.2|508.6|516.14|509.54|517.23|510.63|514.88|508.28|894
1700672700000|2023-11-22 17:05:00|516.13|509.53|516.94|510.34|517.22|510.62|515.32|508.72|1008
1700673000000|2023-11-22 17:10:00|516.92|510.32|518.24|511.64|518.55|511.95|516.7|510.1|552
1700673300000|2023-11-22 17:15:00|518.22|511.62|519.39|512.79|519.97|513.37|518.2|511.6|606
1700673600000|2023-11-22 17:20:00|519.38|512.78|518.02|511.42|519.82|513.22|517.78|511.18|696
1700673900000|2023-11-22 17:25:00|518.03|511.43|517.2|510.6|518.67|512.07|517.1|510.5|669
1700674200000|2023-11-22 17:30:00|517.21|510.61|517.14|510.54|517.53|510.93|515.94|509.34|642
1700674500000|2023-11-22 17:35:00|517.13|510.53|517.78|511.18|518.24|511.64|517.13|510.53|677
1700674800000|2023-11-22 17:40:00|517.73|511.13|517.23|510.63|517.86|511.26|516.23|509.63|664
1700675100000|2023-11-22 17:45:00|517.22|510.62|517.41|510.81|518.74|512.14|517.06|510.46|566
1700675400000|2023-11-22 17:50:00|517.39|510.79|517.71|511.11|518|511.4|517.22|510.62|424
1700675700000|2023-11-22 17:55:00|517.76|511.16|518.22|511.62|518.34|511.74|517.07|510.47|461
1700676000000|2023-11-22 18:00:00|518.17|511.57|517.22|510.62|518.27|511.67|517.2|510.6|389
1700676300000|2023-11-22 18:05:00|517.21|510.61|517.77|511.17|518.72|512.12|517.21|510.61|401
1700676600000|2023-11-22 18:10:00|517.76|511.16|519.04|512.44|519.18|512.58|517.7|511.1|339
1700676900000|2023-11-22 18:15:00|519.02|512.42|521.47|514.87|523|516.4|518.89|512.29|840
1700677200000|2023-11-22 18:20:00|521.48|514.88|522.99|516.39|523.08|516.48|520.63|514.03|830
1700677500000|2023-11-22 18:25:00|523|516.4|524.1|517.5|524.13|517.53|522|515.4|756
1700677800000|2023-11-22 18:30:00|524.09|517.49|524.63|518.03|525.24|518.64|523.55|516.95|900
1700678100000|2023-11-22 18:35:00|524.6|518|525.59|518.99|525.63|519.03|523.05|516.45|924
1700678400000|2023-11-22 18:40:00|525.6|519|525.12|518.52|526.07|519.47|524.49|517.89|730
1700678700000|2023-11-22 18:45:00|525.14|518.54|523.4|516.8|525.16|518.56|523.38|516.78|831
1700679000000|2023-11-22 18:50:00|523.39|516.79|524.66|518.06|524.73|518.13|522.96|516.36|774
1700679300000|2023-11-22 18:55:00|524.67|518.07|525.59|518.99|526.69|520.09|524.67|518.07|842
1700679600000|2023-11-22 19:00:00|525.69|519.09|527.41|520.81|527.62|521.02|525.69|519.09|745
1700679900000|2023-11-22 19:05:00|527.4|520.8|527.57|520.97|528.06|521.46|527.15|520.55|807
1700680200000|2023-11-22 19:10:00|527.58|520.98|527.45|520.85|527.71|521.11|526.81|520.21|644
1700680500000|2023-11-22 19:15:00|527.52|520.92|526.91|520.31|528.04|521.44|526.53|519.93|622
1700680800000|2023-11-22 19:20:00|526.92|520.32|526.36|519.76|527.07|520.47|525.81|519.21|533
1700681100000|2023-11-22 19:25:00|526.37|519.77|525.41|518.81|527.01|520.41|525.41|518.81|504
1700681400000|2023-11-22 19:30:00|525.4|518.8|524.42|517.82|526.02|519.42|523.64|517.04|700
1700681700000|2023-11-22 19:35:00|524.41|517.81|525.06|518.46|525.83|519.23|524.4|517.8|562
1700682000000|2023-11-22 19:40:00|525.07|518.47|525.39|518.79|526.07|519.47|524.76|518.16|459
1700682300000|2023-11-22 19:45:00|525.4|518.8|524.98|518.38|525.92|519.32|524.67|518.07|505
1700682600000|2023-11-22 19:50:00|524.99|518.39|525.88|519.28|526.27|519.67|524.86|518.26|536
1700682900000|2023-11-22 19:55:00|525.89|519.29|525.72|519.12|525.96|519.36|524.95|518.35|448
1700683200000|2023-11-22 20:00:00|525.71|519.11|525.4|518.8|526.35|519.75|525.31|518.71|489
1700683500000|2023-11-22 20:05:00|525.45|518.85|525.44|518.84|526.02|519.42|525.09|518.49|504
1700683800000|2023-11-22 20:10:00|525.45|518.85|523.74|517.14|525.48|518.88|523.21|516.61|489
1700684100000|2023-11-22 20:15:00|523.75|517.15|524.71|518.11|525.26|518.66|523.75|517.15|455
1700684400000|2023-11-22 20:20:00|524.72|518.12|525.54|518.94|525.65|519.05|524.61|518.01|462
1700684700000|2023-11-22 20:25:00|525.55|518.95|525.91|519.31|526.26|519.66|525.55|518.95|310
1700685000000|2023-11-22 20:30:00|525.92|519.32|526.24|519.64|526.27|519.67|524.94|518.34|506
1700685300000|2023-11-22 20:35:00|526.25|519.65|526.71|520.11|526.94|520.34|525.93|519.33|532
1700685600000|2023-11-22 20:40:00|526.45|519.85|527.36|520.76|527.37|520.77|526.44|519.84|501
1700685900000|2023-11-22 20:45:00|527.35|520.75|528.05|521.45|528.18|521.58|527.31|520.71|534
1700686200000|2023-11-22 20:50:00|528.04|521.44|528.07|521.47|528.56|521.96|527.57|520.97|333
1700686500000|2023-11-22 20:55:00|528.04|521.44|528.27|521.67|528.9|522.3|528.04|521.44|392
1700686800000|2023-11-22 21:00:00|528.26|521.66|528.34|521.74|529.11|522.51|527.47|520.87|622
1700687100000|2023-11-22 21:05:00|528.31|521.71|528.5|521.9|528.52|521.92|526.84|520.24|707
1700687400000|2023-11-22 21:10:00|528.51|521.91|530.17|523.57|530.59|523.99|528.37|521.77|766
1700687700000|2023-11-22 21:15:00|530.16|523.56|528.17|521.57|530.24|523.64|527.34|520.74|854
1700688000000|2023-11-22 21:20:00|528.18|521.58|529.83|523.23|529.87|523.27|527.83|521.23|710
1700688300000|2023-11-22 21:25:00|529.84|523.24|531.46|524.86|531.51|524.91|529.38|522.78|737
1700688600000|2023-11-22 21:30:00|531.34|524.74|530.76|524.16|532.21|525.61|529.56|522.96|923
1700688900000|2023-11-22 21:35:00|530.77|524.17|527.13|520.53|531.36|524.76|525.64|519.04|920
1700689200000|2023-11-22 21:40:00|527.15|520.55|525.86|519.26|527.45|520.85|525.44|518.84|1116
1700689500000|2023-11-22 21:45:00|525.87|519.27|526.07|519.47|526.51|519.91|525.02|518.42|910
1700689800000|2023-11-22 21:50:00|526.08|519.48|524.06|517.46|526.38|519.78|523.74|517.14|903
1700690100000|2023-11-22 21:55:00|524.07|517.47|524.52|517.92|524.79|518.19|523.7|517.1|461
1700690400000|2023-11-22 22:00:00|524.53|517.93|524.8|518.2|524.8|518.2|524.09|517.49|399
1700690700000|2023-11-22 22:05:00|525.05|518.45|524.88|518.28|526.17|519.57|524.79|518.19|870
1700691000000|2023-11-22 22:10:00|524.89|518.29|524.16|517.56|525.94|519.34|523.88|517.28|557
1700691300000|2023-11-22 22:15:00|524.17|517.57|523.98|517.38|525.45|518.85|523.87|517.27|439
1700691600000|2023-11-22 22:20:00|523.93|517.33|523.06|516.46|524.11|517.51|522.85|516.25|336
1700691900000|2023-11-22 22:25:00|523.05|516.45|522.36|515.76|523.15|516.55|521.99|515.39|589
1700692200000|2023-11-22 22:30:00|522.38|515.78|521.25|514.65|522.93|516.33|520.93|514.33|769
1700692500000|2023-11-22 22:35:00|521.27|514.67|521.78|515.18|522.78|516.18|521.27|514.67|1001
1700692800000|2023-11-22 22:40:00|521.79|515.19|522.05|515.45|522.17|515.57|520.86|514.26|490
1700693100000|2023-11-22 22:45:00|522.04|515.44|520.96|514.36|522.09|515.49|520.9|514.3|316
1700693400000|2023-11-22 22:50:00|520.95|514.35|521.04|514.44|521.11|514.51|519.64|513.04|499
1700693700000|2023-11-22 22:55:00|521.11|514.51|519.89|513.29|521.11|514.51|519.85|513.25|356
1700694000000|2023-11-22 23:00:00|519.9|513.3|519.96|513.36|520.81|514.21|519.68|513.08|557
1700694300000|2023-11-22 23:05:00|519.97|513.37|519.4|512.8|520|513.4|519.02|512.42|629
1700694600000|2023-11-22 23:10:00|519.45|512.85|518.84|512.24|519.59|512.99|518.3|511.7|542
1700694900000|2023-11-22 23:15:00|518.86|512.26|520.25|513.65|520.43|513.83|518.84|512.24|407
1700695200000|2023-11-22 23:20:00|520.13|513.53|518.21|511.61|520.56|513.96|518.03|511.43|542
1700695500000|2023-11-22 23:25:00|518.22|511.62|518.18|511.58|518.82|512.22|517.95|511.35|572
1700695800000|2023-11-22 23:30:00|518.19|511.59|519.55|512.95|519.74|513.14|517.84|511.24|556
1700696100000|2023-11-22 23:35:00|519.56|512.96|519.82|513.22|520.3|513.7|519.25|512.65|642
1700696400000|2023-11-22 23:40:00|519.83|513.23|519.96|513.36|520.31|513.71|519.54|512.94|454
1700696700000|2023-11-22 23:45:00|519.97|513.37|520.19|513.59|521|514.4|519.71|513.11|523
1700697000000|2023-11-22 23:50:00|520.2|513.6|520.39|513.79|520.89|514.29|520.13|513.53|582
1700697300000|2023-11-22 23:55:00|520.4|513.8|520.83|514.23|520.96|514.36|520.2|513.6|453
1700697600000|2023-11-23 00:00:00|520.84|514.24|520.97|514.37|521.12|514.52|519.82|513.22|520
1700697900000|2023-11-23 00:05:00|520.96|514.36|521.44|514.84|521.67|515.07|520.2|513.6|518
1700698200000|2023-11-23 00:10:00|521.45|514.85|521.78|515.18|522.68|516.08|521.34|514.74|406
1700698500000|2023-11-23 00:15:00|521.74|515.14|520.52|513.92|521.95|515.35|519.82|513.22|461
1700698800000|2023-11-23 00:20:00|520.5|513.9|521.25|514.65|521.88|515.28|520.42|513.82|374
1700699100000|2023-11-23 00:25:00|521.26|514.66|521.06|514.46|521.36|514.76|520.42|513.82|328
1700699400000|2023-11-23 00:30:00|521.05|514.45|520.41|513.81|521.21|514.61|520.33|513.73|300
1700699700000|2023-11-23 00:35:00|520.42|513.82|519.31|512.71|520.66|514.06|518.72|512.12|577
1700700000000|2023-11-23 00:40:00|519.32|512.72|518.59|511.99|519.45|512.85|518.37|511.77|466
1700700300000|2023-11-23 00:45:00|518.58|511.98|518.52|511.92|519.72|513.12|517.94|511.34|535
1700700600000|2023-11-23 00:50:00|518.51|511.91|518.04|511.44|519.16|512.56|517.9|511.3|368
1700700900000|2023-11-23 00:55:00|518.07|511.47|518.8|512.2|519.12|512.52|518.06|511.46|427
1700701200000|2023-11-23 01:00:00|518.79|512.19|520.39|513.79|520.69|514.09|518.33|511.73|495
1700701500000|2023-11-23 01:05:00|520.38|513.78|519.98|513.38|520.85|514.25|519.94|513.34|396
1700701800000|2023-11-23 01:10:00|519.97|513.37|520.53|513.93|520.83|514.23|519.88|513.28|334
1700702100000|2023-11-23 01:15:00|520.57|513.97|521.96|515.36|522.03|515.43|520.57|513.97|420
1700702400000|2023-11-23 01:20:00|521.97|515.37|523.32|516.72|524.12|517.52|521.73|515.13|342
1700702700000|2023-11-23 01:25:00|523.39|516.79|524.85|518.25|525.2|518.6|523.36|516.76|402
1700703000000|2023-11-23 01:30:00|524.89|518.29|523.43|516.83|524.91|518.31|523.08|516.48|371
1700703300000|2023-11-23 01:35:00|523.41|516.81|522.94|516.34|523.46|516.86|522.83|516.23|374
1700703600000|2023-11-23 01:40:00|522.93|516.33|523.25|516.65|523.33|516.73|522.61|516.01|298
1700703900000|2023-11-23 01:45:00|523.26|516.66|523.07|516.47|523.34|516.74|522.65|516.05|324
1700704200000|2023-11-23 01:50:00|523.08|516.48|523.19|516.59|523.3|516.7|522.8|516.2|323
1700704500000|2023-11-23 01:55:00|523.18|516.58|523.4|516.8|523.54|516.94|522.93|516.33|262
1700704800000|2023-11-23 02:00:00|523.39|516.79|523.67|517.07|524.08|517.48|523.38|516.78|303
1700705100000|2023-11-23 02:05:00|523.68|517.08|522.91|516.31|523.91|517.31|522.91|516.31|294
1700705400000|2023-11-23 02:10:00|522.9|516.3|521.35|514.75|522.9|516.3|521.23|514.63|434
1700705700000|2023-11-23 02:15:00|521.36|514.76|522.38|515.78|522.71|516.11|521.2|514.6|524
1700706000000|2023-11-23 02:20:00|522.39|515.79|522.53|515.93|523.55|516.95|522.21|515.61|535
1700706300000|2023-11-23 02:25:00|522.39|515.79|522.21|515.61|522.47|515.87|521.87|515.27|392
1700706600000|2023-11-23 02:30:00|522.2|515.6|522.91|516.31|523.22|516.62|522.06|515.46|381
1700706900000|2023-11-23 02:35:00|522.86|516.26|522.56|515.96|523.29|516.69|522.23|515.63|304
1700707200000|2023-11-23 02:40:00|522.55|515.95|522.67|516.07|523.07|516.47|522.43|515.83|295
1700707500000|2023-11-23 02:45:00|522.68|516.08|522.65|516.05|522.92|516.32|521.59|514.99|392
1700707800000|2023-11-23 02:50:00|522.71|516.11|522.45|515.85|522.8|516.2|522.15|515.55|293
1700708100000|2023-11-23 02:55:00|522.47|515.87|522.29|515.69|523|516.4|522.19|515.59|269
1700708400000|2023-11-23 03:00:00|522.26|515.66|521.98|515.38|522.71|516.11|521.98|515.38|340
1700708700000|2023-11-23 03:05:00|521.97|515.37|520.63|514.03|522|515.4|520.54|513.94|321
1700709000000|2023-11-23 03:10:00|520.53|513.93|520.35|513.75|520.63|514.03|519.98|513.38|248
1700709300000|2023-11-23 03:15:00|520.36|513.76|520.84|514.24|521.06|514.46|520.09|513.49|279
1700709600000|2023-11-23 03:20:00|520.94|514.34|520.78|514.18|521.02|514.42|520.23|513.63|258
1700709900000|2023-11-23 03:25:00|520.73|514.13|522.19|515.59|522.33|515.73|520.65|514.05|322
1700710200000|2023-11-23 03:30:00|522.2|515.6|521.39|514.79|522.45|515.85|521.18|514.58|334
1700710500000|2023-11-23 03:35:00|521.38|514.78|521.65|515.05|522.08|515.48|521.19|514.59|278
1700710800000|2023-11-23 03:40:00|521.62|515.02|521.12|514.52|521.81|515.21|521.03|514.43|393
1700711100000|2023-11-23 03:45:00|521.07|514.47|520.62|514.02|521.08|514.48|520.45|513.85|437
1700711400000|2023-11-23 03:50:00|520.64|514.04|520.17|513.57|520.75|514.15|520.06|513.46|301
1700711700000|2023-11-23 03:55:00|520.16|513.56|520.25|513.65|520.25|513.65|519.45|512.85|305
1700712000000|2023-11-23 04:00:00|520.26|513.66|519.18|512.58|520.41|513.81|519.08|512.48|329
1700712300000|2023-11-23 04:05:00|519.19|512.59|519.89|513.29|520.42|513.82|519.16|512.56|429
1700712600000|2023-11-23 04:10:00|519.93|513.33|520.56|513.96|520.93|514.33|519.81|513.21|407
1700712900000|2023-11-23 04:15:00|520.55|513.95|521.48|514.88|521.5|514.9|519.53|512.93|397
1700713200000|2023-11-23 04:20:00|521.49|514.89|521.21|514.61|521.73|515.13|521.1|514.5|362
1700713500000|2023-11-23 04:25:00|521.17|514.57|521.24|514.64|521.76|515.16|521.16|514.56|302
1700713800000|2023-11-23 04:30:00|521.23|514.63|522.74|516.14|522.74|516.14|521.14|514.54|339
1700714100000|2023-11-23 04:35:00|522.65|516.05|522.24|515.64|522.66|516.06|522.02|515.42|439
1700714400000|2023-11-23 04:40:00|522.28|515.68|523.04|516.44|523.23|516.63|522.1|515.5|271
1700714700000|2023-11-23 04:45:00|523.05|516.45|523.18|516.58|523.33|516.73|522.74|516.14|438
1700715000000|2023-11-23 04:50:00|523.19|516.59|523.24|516.64|523.24|516.64|522.53|515.93|388
1700715300000|2023-11-23 04:55:00|523.29|516.69|523.05|516.45|523.36|516.76|522.7|516.1|226
1700715600000|2023-11-23 05:00:00|523|516.4|522.86|516.26|523.09|516.49|522.57|515.97|327
1700715900000|2023-11-23 05:05:00|522.87|516.27|522.75|516.15|523.19|516.59|522.52|515.92|293
1700716200000|2023-11-23 05:10:00|522.69|516.09|522.74|516.14|522.86|516.26|522.36|515.76|301
1700716500000|2023-11-23 05:15:00|522.75|516.15|522.42|515.82|522.85|516.25|522.04|515.44|335
1700716800000|2023-11-23 05:20:00|522.43|515.83|522.34|515.74|523.05|516.45|522.04|515.44|346
1700717100000|2023-11-23 05:25:00|522.32|515.72|522.64|516.04|522.84|516.24|522.24|515.64|343
1700717400000|2023-11-23 05:30:00|522.6|516|521.46|514.86|522.6|516|521.39|514.79|276
1700717700000|2023-11-23 05:35:00|521.47|514.87|520.44|513.84|521.48|514.88|520.37|513.77|222
1700718000000|2023-11-23 05:40:00|520.41|513.81|520.35|513.75|520.6|514|520.03|513.43|297
1700718300000|2023-11-23 05:45:00|520.36|513.76|520.27|513.67|520.57|513.97|520.11|513.51|344
1700718600000|2023-11-23 05:50:00|520.28|513.68|520.47|513.87|520.52|513.92|519.94|513.34|293
1700718900000|2023-11-23 05:55:00|520.43|513.83|520.11|513.51|520.54|513.94|519.93|513.33|221
1700719200000|2023-11-23 06:00:00|520.12|513.52|520.14|513.54|520.51|513.91|519.78|513.18|381
1700719500000|2023-11-23 06:05:00|520.13|513.53|519.65|513.05|520.22|513.62|519.59|512.99|240
1700719800000|2023-11-23 06:10:00|519.63|513.03|519.4|512.8|519.92|513.32|519.29|512.69|330
1700720100000|2023-11-23 06:15:00|519.41|512.81|518.55|511.95|519.48|512.88|518.45|511.85|335
1700720400000|2023-11-23 06:20:00|518.54|511.94|518.55|511.95|519.3|512.7|518.43|511.83|319
1700720700000|2023-11-23 06:25:00|518.54|511.94|519.39|512.79|519.41|512.81|518.52|511.92|294
1700721000000|2023-11-23 06:30:00|519.38|512.78|518.14|511.54|519.4|512.8|517.95|511.35|391
1700721300000|2023-11-23 06:35:00|518.28|511.68|518.55|511.95|518.93|512.33|517.99|511.39|298
1700721600000|2023-11-23 06:40:00|518.56|511.96|518.68|512.08|518.99|512.39|518.46|511.86|203
1700721900000|2023-11-23 06:45:00|518.69|512.09|519.83|513.23|519.95|513.35|518.52|511.92|269
1700722200000|2023-11-23 06:50:00|519.85|513.25|519.85|513.25|520.19|513.59|519.63|513.03|249
1700722500000|2023-11-23 06:55:00|519.87|513.27|519.8|513.2|519.96|513.36|519.35|512.75|352
1700722800000|2023-11-23 07:00:00|519.79|513.19|521.4|514.8|521.4|514.8|519.77|513.17|387
1700723100000|2023-11-23 07:05:00|521.52|514.92|521.32|514.72|521.7|515.1|521.14|514.54|389
1700723400000|2023-11-23 07:10:00|521.31|514.71|520.85|514.25|521.64|515.04|520.72|514.12|347
1700723700000|2023-11-23 07:15:00|520.84|514.24|520.97|514.37|521.15|514.55|520.59|513.99|236
1700724000000|2023-11-23 07:20:00|521.01|514.41|520.37|513.77|521.66|515.06|520.08|513.48|477
1700724300000|2023-11-23 07:25:00|520.38|513.78|520.79|514.19|520.92|514.32|520.38|513.78|271
1700724600000|2023-11-23 07:30:00|520.75|514.15|520.23|513.63|520.92|514.32|520.13|513.53|275
1700724900000|2023-11-23 07:35:00|520.22|513.62|520.15|513.55|520.84|514.24|519.93|513.33|319
1700725200000|2023-11-23 07:40:00|520.13|513.53|520.22|513.62|520.48|513.88|519.85|513.25|337
1700725500000|2023-11-23 07:45:00|520.19|513.59|520.23|513.63|520.91|514.31|520.05|513.45|417
1700725800000|2023-11-23 07:50:00|520.22|513.62|520.13|513.53|520.94|514.34|520.03|513.43|318
1700726100000|2023-11-23 07:55:00|520.14|513.54|521.3|514.7|521.32|514.72|519.95|513.35|310
1700726400000|2023-11-23 08:00:00|520.83|514.23|520.71|514.11|521.58|514.98|520.64|514.04|348
1700726700000|2023-11-23 08:05:00|520.7|514.1|519.85|513.25|520.83|514.23|519.69|513.09|354
1700727000000|2023-11-23 08:10:00|519.81|513.21|520.53|513.93|520.82|514.22|519.67|513.07|311
1700727300000|2023-11-23 08:15:00|520.52|513.92|520.78|514.18|520.86|514.26|519.91|513.31|241
1700727600000|2023-11-23 08:20:00|520.79|514.19|520.54|513.94|521.08|514.48|520.41|513.81|408
1700727900000|2023-11-23 08:25:00|520.52|513.92|521.13|514.53|521.32|514.72|520.38|513.78|225
1700728200000|2023-11-23 08:30:00|521.12|514.52|521.37|514.77|521.6|515|520.83|514.23|291
1700728500000|2023-11-23 08:35:00|521.47|514.87|522.2|515.6|522.39|515.79|521.3|514.7|315
1700728800000|2023-11-23 08:40:00|522.19|515.59|522.73|516.13|522.79|516.19|521.88|515.28|268
1700729100000|2023-11-23 08:45:00|522.67|516.07|521.12|514.52|522.68|516.08|521.12|514.52|489
1700729400000|2023-11-23 08:50:00|521.13|514.53|521.94|515.34|522.1|515.5|521.13|514.53|386
1700729700000|2023-11-23 08:55:00|522|515.4|523.27|516.67|523.44|516.84|521.89|515.29|384
1700730000000|2023-11-23 09:00:00|523.26|516.66|522.5|515.9|523.49|516.89|522.29|515.69|359
1700730300000|2023-11-23 09:05:00|522.51|515.91|522.55|515.95|522.9|516.3|522.32|515.72|341
1700730600000|2023-11-23 09:10:00|522.54|515.94|522.39|515.79|522.71|516.11|521.92|515.32|251
1700730900000|2023-11-23 09:15:00|522.4|515.8|521.93|515.33|522.47|515.87|521.49|514.89|371
1700731200000|2023-11-23 09:20:00|521.94|515.34|521.88|515.28|522.15|515.55|521.46|514.86|283
1700731500000|2023-11-23 09:25:00|521.87|515.27|521.81|515.21|522.05|515.45|521.14|514.54|381
1700731800000|2023-11-23 09:30:00|521.8|515.2|522.41|515.81|522.43|515.83|521.53|514.93|366
1700732100000|2023-11-23 09:35:00|522.42|515.82|522.93|516.33|523.1|516.5|522.37|515.77|266
1700732400000|2023-11-23 09:40:00|522.92|516.32|524.4|517.8|524.46|517.86|522.85|516.25|317
1700732700000|2023-11-23 09:45:00|524.39|517.79|524.19|517.59|524.7|518.1|523.61|517.01|488
1700733000000|2023-11-23 09:50:00|524.16|517.56|524.75|518.15|524.9|518.3|524.16|517.56|492
1700733300000|2023-11-23 09:55:00|524.83|518.23|525.05|518.45|525.36|518.76|524.71|518.11|344
1700733600000|2023-11-23 10:00:00|525.04|518.44|523.93|517.33|525.23|518.63|523.91|517.31|425
1700733900000|2023-11-23 10:05:00|523.94|517.34|523.42|516.82|523.96|517.36|523.42|516.82|335
1700734200000|2023-11-23 10:10:00|523.5|516.9|523.36|516.76|523.71|517.11|523.02|516.42|256
1700734500000|2023-11-23 10:15:00|523.33|516.73|522.56|515.96|523.34|516.74|522.45|515.85|345
1700734800000|2023-11-23 10:20:00|522.54|515.94|521.74|515.14|523|516.4|521.74|515.14|313
1700735100000|2023-11-23 10:25:00|521.73|515.13|522.13|515.53|522.42|515.82|521.43|514.83|420
1700735400000|2023-11-23 10:30:00|522.11|515.51|521.66|515.06|522.91|516.31|521.66|515.06|274
1700735700000|2023-11-23 10:35:00|521.63|515.03|522.31|515.71|522.39|515.79|521.24|514.64|461
1700736000000|2023-11-23 10:40:00|522.3|515.7|522.42|515.82|523.07|516.47|521.97|515.37|365
1700736300000|2023-11-23 10:45:00|522.43|515.83|522.52|515.92|522.73|516.13|521.91|515.31|363
1700736600000|2023-11-23 10:50:00|522.53|515.93|522.16|515.56|522.53|515.93|521.33|514.73|341
1700736900000|2023-11-23 10:55:00|522.15|515.55|521.63|515.03|522.38|515.78|521.41|514.81|376
1700737200000|2023-11-23 11:00:00|521.62|515.02|521.26|514.66|521.65|515.05|521.18|514.58|349
1700737500000|2023-11-23 11:05:00|521.22|514.62|521.14|514.54|521.5|514.9|520.91|514.31|322
1700737800000|2023-11-23 11:10:00|521.08|514.48|519.12|512.52|521.15|514.55|518.16|511.56|425
1700738100000|2023-11-23 11:15:00|519.09|512.49|519.23|512.63|519.66|513.06|518.7|512.1|639
1700738400000|2023-11-23 11:20:00|519.24|512.64|517.5|510.9|519.95|513.35|516.44|509.84|830
1700738700000|2023-11-23 11:25:00|517.49|510.89|519.21|512.61|519.3|512.7|517.35|510.75|605
1700739000000|2023-11-23 11:30:00|519.2|512.6|519.84|513.24|520.37|513.77|519.06|512.46|485
1700739300000|2023-11-23 11:35:00|519.83|513.23|520.15|513.55|520.47|513.87|519.47|512.87|429
1700739600000|2023-11-23 11:40:00|520.12|513.52|519.02|512.42|520.12|513.52|518.85|512.25|334
1700739900000|2023-11-23 11:45:00|519.01|512.41|518.51|511.91|519.49|512.89|518.02|511.42|532
1700740200000|2023-11-23 11:50:00|518.52|511.92|518.05|511.45|518.9|512.3|517.85|511.25|404
1700740500000|2023-11-23 11:55:00|518.08|511.48|519.12|512.52|519.29|512.69|518.08|511.48|325
1700740800000|2023-11-23 12:00:00|519.03|512.43|517.61|511.01|519.1|512.5|517.61|511.01|451
1700741100000|2023-11-23 12:05:00|517.6|511|518.06|511.46|519.15|512.55|517.47|510.87|359
1700741400000|2023-11-23 12:10:00|518.05|511.45|519.51|512.91|519.56|512.96|517.7|511.1|540
1700741700000|2023-11-23 12:15:00|519.56|512.96|519.39|512.79|519.58|512.98|518.79|512.19|414
1700742000000|2023-11-23 12:20:00|519.4|512.8|519.63|513.03|520.26|513.66|519.3|512.7|489
1700742300000|2023-11-23 12:25:00|519.66|513.06|519.37|512.77|520.15|513.55|519.34|512.74|407
1700742600000|2023-11-23 12:30:00|519.4|512.8|518.23|511.63|519.4|512.8|518.23|511.63|411
1700742900000|2023-11-23 12:35:00|518.19|511.59|518.23|511.63|518.73|512.13|516.86|510.26|418
1700743200000|2023-11-23 12:40:00|518.15|511.55|518.46|511.86|518.72|512.12|517.41|510.81|470
1700743500000|2023-11-23 12:45:00|518.47|511.87|518.34|511.74|518.69|512.09|517.68|511.08|472
1700743800000|2023-11-23 12:50:00|518.35|511.75|517.13|510.53|518.4|511.8|516.86|510.26|396
1700744100000|2023-11-23 12:55:00|517.14|510.54|517.49|510.89|517.59|510.99|516.85|510.25|347
1700744400000|2023-11-23 13:00:00|517.48|510.88|517.21|510.61|518.68|512.08|516.91|510.31|467
1700744700000|2023-11-23 13:05:00|517.09|510.49|517.35|510.75|518.2|511.6|517.08|510.48|455
1700745000000|2023-11-23 13:10:00|517.34|510.74|518.09|511.49|518.55|511.95|517.24|510.64|486
1700745300000|2023-11-23 13:15:00|518.1|511.5|518.04|511.44|518.43|511.83|517.66|511.06|426
1700745600000|2023-11-23 13:20:00|518.05|511.45|517.95|511.35|518.45|511.85|517.88|511.28|302
1700745900000|2023-11-23 13:25:00|517.91|511.31|517.86|511.26|518.34|511.74|517.38|510.78|433
1700746200000|2023-11-23 13:30:00|517.87|511.27|517.99|511.39|518.45|511.85|517.36|510.76|327
1700746500000|2023-11-23 13:35:00|518|511.4|518.07|511.47|518.22|511.62|517.49|510.89|325
1700746800000|2023-11-23 13:40:00|518.08|511.48|517.06|510.46|518.09|511.49|516.95|510.35|330
1700747100000|2023-11-23 13:45:00|517.05|510.45|516.01|509.41|517.82|511.22|515.49|508.89|646
1700747400000|2023-11-23 13:50:00|516|509.4|516.6|510|516.61|510.01|515.32|508.72|459
1700747700000|2023-11-23 13:55:00|516.61|510.01|516.57|509.97|516.76|510.16|515.95|509.35|437
1700748000000|2023-11-23 14:00:00|516.54|509.94|518.11|511.51|518.21|511.61|516.11|509.51|564
1700748300000|2023-11-23 14:05:00|518.1|511.5|518.19|511.59|518.86|512.26|517.8|511.2|482
1700748600000|2023-11-23 14:10:00|518.18|511.58|517.78|511.18|518.55|511.95|517.66|511.06|521
1700748900000|2023-11-23 14:15:00|517.76|511.16|518.29|511.69|518.8|512.2|517.55|510.95|423
1700749200000|2023-11-23 14:20:00|518.28|511.68|517.18|510.58|518.54|511.94|516.44|509.84|687
1700749500000|2023-11-23 14:25:00|517.19|510.59|517.09|510.49|517.79|511.19|517.04|510.44|408
1700749800000|2023-11-23 14:30:00|517.11|510.51|518.6|512|518.67|512.07|517.09|510.49|433
1700750100000|2023-11-23 14:35:00|518.61|512.01|518.59|511.99|518.91|512.31|518.2|511.6|394
1700750400000|2023-11-23 14:40:00|518.6|512|518.27|511.67|518.81|512.21|517.89|511.29|331
1700750700000|2023-11-23 14:45:00|518.26|511.66|518.11|511.51|518.51|511.91|517.17|510.57|504
1700751000000|2023-11-23 14:50:00|518.1|511.5|516.31|509.71|518.18|511.58|516.03|509.43|451
1700751300000|2023-11-23 14:55:00|516.3|509.7|516.46|509.86|516.85|510.25|516.07|509.47|351
1700751600000|2023-11-23 15:00:00|516.45|509.85|516.83|510.23|517.5|510.9|516.24|509.64|474
1700751900000|2023-11-23 15:05:00|516.82|510.22|516.38|509.78|517.21|510.61|516.26|509.66|426
1700752200000|2023-11-23 15:10:00|516.37|509.77|515.42|508.82|516.55|509.95|515.4|508.8|421
1700752500000|2023-11-23 15:15:00|515.45|508.85|514.93|508.33|516.06|509.46|514.79|508.19|321
1700752800000|2023-11-23 15:20:00|514.94|508.34|513.16|506.56|514.95|508.35|512.52|505.92|775
1700753100000|2023-11-23 15:25:00|513.17|506.57|513.34|506.74|513.8|507.2|511.76|505.16|713
1700753400000|2023-11-23 15:30:00|513.45|506.85|514.34|507.74|514.71|508.11|511.56|504.96|660
1700753700000|2023-11-23 15:35:00|514.29|507.69|514.34|507.74|515.23|508.63|513.98|507.38|625
1700754000000|2023-11-23 15:40:00|514.33|507.73|514.33|507.73|514.84|508.24|513.66|507.06|555
1700754300000|2023-11-23 15:45:00|514.32|507.72|514.73|508.13|515.07|508.47|513.91|507.31|699
1700754600000|2023-11-23 15:50:00|514.74|508.14|513.69|507.09|514.81|508.21|513.13|506.53|633
1700754900000|2023-11-23 15:55:00|513.64|507.04|513.87|507.27|514.53|507.93|513.3|506.7|534
1700755200000|2023-11-23 16:00:00|513.96|507.36|514.81|508.21|515.16|508.56|512.99|506.39|457
1700755500000|2023-11-23 16:05:00|514.71|508.11|515.49|508.89|515.94|509.34|514.63|508.03|655
1700755800000|2023-11-23 16:10:00|515.48|508.88|515.91|509.31|515.92|509.32|515.11|508.51|316
1700756100000|2023-11-23 16:15:00|515.92|509.32|515.75|509.15|516.27|509.67|515.59|508.99|365
1700756400000|2023-11-23 16:20:00|515.74|509.14|516.12|509.52|516.7|510.1|515.49|508.89|405
1700756700000|2023-11-23 16:25:00|516.11|509.51|516.42|509.82|516.57|509.97|515.9|509.3|420
1700757000000|2023-11-23 16:30:00|516.41|509.81|516.02|509.42|516.41|509.81|515.38|508.78|467
1700757300000|2023-11-23 16:35:00|516.03|509.43|515.5|508.9|516.25|509.65|515.45|508.85|453
1700757600000|2023-11-23 16:40:00|515.51|508.91|515.13|508.53|515.64|509.04|514.84|508.24|407
1700757900000|2023-11-23 16:45:00|515.14|508.54|515.35|508.75|516.25|509.65|514.54|507.94|596
1700758200000|2023-11-23 16:50:00|515.34|508.74|515.32|508.72|515.87|509.27|514.79|508.19|391
1700758500000|2023-11-23 16:55:00|515.31|508.71|515.17|508.57|515.8|509.2|515.06|508.46|411
1700758800000|2023-11-23 17:00:00|515.18|508.58|515.89|509.29|516.13|509.53|514.81|508.21|513
1700759100000|2023-11-23 17:05:00|515.9|509.3|516.96|510.36|517.26|510.66|515.9|509.3|373
1700759400000|2023-11-23 17:10:00|516.97|510.37|517.27|510.67|517.65|511.05|516.86|510.26|309
1700759700000|2023-11-23 17:15:00|517.35|510.75|517.81|511.21|518.23|511.63|517.32|510.72|560
1700760000000|2023-11-23 17:20:00|517.9|511.3|518.01|511.41|518.23|511.63|517.81|511.21|384
1700760300000|2023-11-23 17:25:00|517.95|511.35|517.87|511.27|518.08|511.48|517.37|510.77|401
1700760600000|2023-11-23 17:30:00|517.86|511.26|517.58|510.98|517.92|511.32|517.3|510.7|473
1700760900000|2023-11-23 17:35:00|517.57|510.97|517.38|510.78|517.57|510.97|516.98|510.38|405
1700761200000|2023-11-23 17:40:00|517.32|510.72|517.04|510.44|517.47|510.87|516.87|510.27|262
1700761500000|2023-11-23 17:45:00|517.03|510.43|517.16|510.56|517.32|510.72|516.96|510.36|318
1700761800000|2023-11-23 17:50:00|517.18|510.58|517.01|510.41|517.18|510.58|516.51|509.91|342
1700762100000|2023-11-23 17:55:00|517.02|510.42|516.61|510.01|517.17|510.57|516.51|509.91|311
1700762400000|2023-11-23 18:00:00|516.66|510.06|516.73|510.13|516.77|510.17|515.69|509.09|288
1700762700000|2023-11-23 18:05:00|516.72|510.12|517.12|510.52|518.17|511.57|516.42|509.82|780
1700763000000|2023-11-23 18:10:00|517.11|510.51|517.16|510.56|517.79|511.19|516.98|510.38|485
1700763300000|2023-11-23 18:15:00|517.17|510.57|517.68|511.08|517.9|511.3|517.04|510.44|516
1700763600000|2023-11-23 18:20:00|517.69|511.09|517.49|510.89|517.76|511.16|517.3|510.7|327
1700763900000|2023-11-23 18:25:00|517.48|510.88|516.47|509.87|517.76|511.16|516.37|509.77|492
1700764200000|2023-11-23 18:30:00|516.33|509.73|516.2|509.6|516.64|510.04|515.46|508.86|556
1700764500000|2023-11-23 18:35:00|516.21|509.61|515.84|509.24|516.8|510.2|515.8|509.2|371
1700764800000|2023-11-23 18:40:00|515.85|509.25|515.75|509.15|515.91|509.31|515.28|508.68|334
1700765100000|2023-11-23 18:45:00|515.78|509.18|516.85|510.25|516.85|510.25|515.55|508.95|319
1700765400000|2023-11-23 18:50:00|516.84|510.24|516.62|510.02|516.89|510.29|516.17|509.57|406
1700765700000|2023-11-23 18:55:00|516.67|510.07|516.11|509.51|516.71|510.11|516.02|509.42|250
1700766000000|2023-11-23 19:00:00|516.12|509.52|514.81|508.21|516.63|510.03|514.77|508.17|332
1700766300000|2023-11-23 19:05:00|514.84|508.24|514.24|507.64|514.84|508.24|513.45|506.85|334
1700766600000|2023-11-23 19:10:00|514.25|507.65|514.54|507.94|514.96|508.36|514.08|507.48|350
1700766900000|2023-11-23 19:15:00|514.64|508.04|515.25|508.65|516.04|509.44|514.57|507.97|355
1700767200000|2023-11-23 19:20:00|515.24|508.64|513.6|507|515.38|508.78|513.59|506.99|648
1700767500000|2023-11-23 19:25:00|513.59|506.99|513.58|506.98|514.16|507.56|513.44|506.84|452
1700767800000|2023-11-23 19:30:00|513.53|506.93|513.97|507.37|514.1|507.5|513.4|506.8|379
1700768100000|2023-11-23 19:35:00|513.98|507.38|513.64|507.04|514.37|507.77|513.57|506.97|354
1700768400000|2023-11-23 19:40:00|513.72|507.12|513.99|507.39|514.28|507.68|513.47|506.87|333
1700768700000|2023-11-23 19:45:00|513.98|507.38|515.08|508.48|515.17|508.57|513.98|507.38|411
1700769000000|2023-11-23 19:50:00|515.07|508.47|514.49|507.89|515.73|509.13|514.46|507.86|565
1700769300000|2023-11-23 19:55:00|514.5|507.9|513.8|507.2|514.5|507.9|513.51|506.91|359
1700769600000|2023-11-23 20:00:00|513.76|507.16|514.52|507.92|514.67|508.07|513.57|506.97|366
1700769900000|2023-11-23 20:05:00|514.53|507.93|514.85|508.25|515.45|508.85|514.53|507.93|324
1700770200000|2023-11-23 20:10:00|514.86|508.26|514.66|508.06|515.05|508.45|514.48|507.88|310
1700770500000|2023-11-23 20:15:00|514.67|508.07|515.44|508.84|515.57|508.97|514.67|508.07|218
1700770800000|2023-11-23 20:20:00|515.4|508.8|515.63|509.03|515.74|509.14|515.08|508.48|390
1700771100000|2023-11-23 20:25:00|515.72|509.12|515.55|508.95|515.77|509.17|515.43|508.83|324
1700771400000|2023-11-23 20:30:00|515.53|508.93|514.21|507.61|515.59|508.99|514.19|507.59|430
1700771700000|2023-11-23 20:35:00|514.29|507.69|514.05|507.45|514.33|507.73|513.53|506.93|294
1700772000000|2023-11-23 20:40:00|514.09|507.49|514.01|507.41|514.41|507.81|513.76|507.16|330
1700772300000|2023-11-23 20:45:00|514.04|507.44|514.38|507.78|514.6|508|513.63|507.03|342
1700772600000|2023-11-23 20:50:00|514.39|507.79|514.77|508.17|514.98|508.38|513.87|507.27|331
1700772900000|2023-11-23 20:55:00|514.75|508.15|514.54|507.94|514.82|508.22|514.52|507.92|173
1700773200000|2023-11-23 21:00:00|514.53|507.93|514.86|508.26|514.86|508.26|514.35|507.75|167
1700773500000|2023-11-23 21:05:00|515.05|508.45|516.62|510.02|516.65|510.05|514.87|508.27|426
1700773800000|2023-11-23 21:10:00|516.61|510.01|516.08|509.48|516.73|510.13|515.65|509.05|505
1700774100000|2023-11-23 21:15:00|516.09|509.49|515.45|508.85|516.19|509.59|515.35|508.75|351
1700774400000|2023-11-23 21:20:00|515.5|508.9|516|509.4|516.34|509.74|515.22|508.62|271
1700774700000|2023-11-23 21:25:00|515.99|509.39|515.96|509.36|516.33|509.73|515.49|508.89|392
1700775000000|2023-11-23 21:30:00|515.95|509.35|515.09|508.49|516.47|509.87|514.98|508.38|433
1700775300000|2023-11-23 21:35:00|515.08|508.48|514.92|508.32|515.77|509.17|514.85|508.25|423
1700775600000|2023-11-23 21:40:00|514.91|508.31|515.3|508.7|515.31|508.71|514.71|508.11|232
1700775900000|2023-11-23 21:45:00|515.29|508.69|515.17|508.57|515.32|508.72|514.79|508.19|434
1700776200000|2023-11-23 21:50:00|515.23|508.63|515.04|508.44|515.93|509.33|514.95|508.35|346
1700776500000|2023-11-23 21:55:00|515.07|508.47|515.4|508.8|515.48|508.88|514.88|508.28|291
1700776800000|2023-11-23 22:00:00|515.41|508.81|515.28|508.68|515.78|509.18|515.04|508.44|368
1700777100000|2023-11-23 22:05:00|515.24|508.64|515.59|508.99|515.77|509.17|514.9|508.3|374
1700777400000|2023-11-23 22:10:00|515.56|508.96|515.35|508.75|515.59|508.99|515.03|508.43|311
1700777700000|2023-11-23 22:15:00|515.36|508.76|515.5|508.9|515.62|509.02|515.25|508.65|174
1700778000000|2023-11-23 22:20:00|515.49|508.89|515.06|508.46|516.12|509.52|514.91|508.31|321
1700778300000|2023-11-23 22:25:00|515.05|508.45|516.08|509.48|516.11|509.51|514.98|508.38|268
1700778600000|2023-11-23 22:30:00|516.07|509.47|516.26|509.66|516.6|510|516.03|509.43|215
1700778900000|2023-11-23 22:35:00|516.25|509.65|516.17|509.57|516.27|509.67|515.97|509.37|268
1700779200000|2023-11-23 22:40:00|516.16|509.56|516.24|509.64|516.32|509.72|515.97|509.37|239
1700779500000|2023-11-23 22:45:00|516.23|509.63|516.36|509.76|516.39|509.79|516.18|509.58|190
1700779800000|2023-11-23 22:50:00|516.35|509.75|516.93|510.33|516.95|510.35|516.27|509.67|195
1700780100000|2023-11-23 22:55:00|516.94|510.34|516.93|510.33|517.24|510.64|516.73|510.13|176
1700780400000|2023-11-23 23:00:00|516.92|510.32|517.07|510.47|517.29|510.69|516.8|510.2|232
1700780700000|2023-11-23 23:05:00|517.06|510.46|517.73|511.13|517.82|511.22|516.94|510.34|278
1700781000000|2023-11-23 23:10:00|517.79|511.19|517.55|510.95|517.92|511.32|517.11|510.51|194
1700781300000|2023-11-23 23:15:00|517.54|510.94|517.4|510.8|517.72|511.12|517.33|510.73|303
1700781600000|2023-11-23 23:20:00|517.48|510.88|516.89|510.29|517.52|510.92|516.83|510.23|300
1700781900000|2023-11-23 23:25:00|516.9|510.3|516.6|510|517.02|510.42|516.39|509.79|366
1700782200000|2023-11-23 23:30:00|516.61|510.01|517|510.4|517.34|510.74|516.61|510.01|280
1700782500000|2023-11-23 23:35:00|516.99|510.39|516.51|509.91|517.06|510.46|516.31|509.71|305
1700782800000|2023-11-23 23:40:00|516.48|509.88|516.28|509.68|516.61|510.01|516.18|509.58|242
1700783100000|2023-11-23 23:45:00|516.29|509.69|516.4|509.8|516.47|509.87|516.12|509.52|319
1700783400000|2023-11-23 23:50:00|516.36|509.76|516.4|509.8|516.51|509.91|516.09|509.49|259
1700783700000|2023-11-23 23:55:00|516.39|509.79|517.08|510.48|517.08|510.48|516.25|509.65|205
1700784000000|2023-11-24 00:00:00|517.07|510.47|517.54|510.94|517.72|511.12|517.04|510.44|205
1700784300000|2023-11-24 00:05:00|517.49|510.89|516.12|509.52|517.59|510.99|516.07|509.47|253
1700784600000|2023-11-24 00:10:00|516.1|509.5|515.39|508.79|516.15|509.55|515.21|508.61|329
1700784900000|2023-11-24 00:15:00|515.38|508.78|515.71|509.11|516.5|509.9|515.38|508.78|336
1700785200000|2023-11-24 00:20:00|515.72|509.12|517.36|510.76|517.46|510.86|515.58|508.98|316
1700785500000|2023-11-24 00:25:00|517.37|510.77|517.52|510.92|518.28|511.68|517.06|510.46|367
1700785800000|2023-11-24 00:30:00|517.51|510.91|518.04|511.44|518.12|511.52|517.44|510.84|326
1700786100000|2023-11-24 00:35:00|518.05|511.45|518.28|511.68|518.36|511.76|517.8|511.2|279
1700786400000|2023-11-24 00:40:00|518.27|511.67|518.31|511.71|518.58|511.98|517.93|511.33|187
1700786700000|2023-11-24 00:45:00|518.3|511.7|518.31|511.71|518.88|512.28|518.16|511.56|293
1700787000000|2023-11-24 00:50:00|518.32|511.72|519.34|512.74|519.35|512.75|518|511.4|405
1700787300000|2023-11-24 00:55:00|519.44|512.84|519.17|512.57|519.77|513.17|518.99|512.39|263
1700787600000|2023-11-24 01:00:00|519.24|512.64|519.84|513.24|519.9|513.3|518.89|512.29|308
1700787900000|2023-11-24 01:05:00|519.83|513.23|520.98|514.38|521.42|514.82|519.76|513.16|447
1700788200000|2023-11-24 01:10:00|521.06|514.46|521.11|514.51|521.47|514.87|520.4|513.8|526
1700788500000|2023-11-24 01:15:00|521.13|514.53|521.08|514.48|522.03|515.43|520.89|514.29|481
1700788800000|2023-11-24 01:20:00|521.05|514.45|520.47|513.87|521.06|514.46|520.28|513.68|433
1700789100000|2023-11-24 01:25:00|520.51|513.91|520.6|514|520.68|514.08|519.9|513.3|502
1700789400000|2023-11-24 01:30:00|520.61|514.01|519.98|513.38|521.04|514.44|519.96|513.36|369
1700789700000|2023-11-24 01:35:00|519.97|513.37|519.63|513.03|520.27|513.67|519.39|512.79|447
1700790000000|2023-11-24 01:40:00|519.61|513.01|519.36|512.76|519.71|513.11|519.04|512.44|430
1700790300000|2023-11-24 01:45:00|519.34|512.74|519.06|512.46|519.71|513.11|518.99|512.39|349
1700790600000|2023-11-24 01:50:00|519.04|512.44|519.11|512.51|519.32|512.72|518.83|512.23|386
1700790900000|2023-11-24 01:55:00|519.12|512.52|518.92|512.32|519.33|512.73|518.86|512.26|373
1700791200000|2023-11-24 02:00:00|518.89|512.29|519.17|512.57|519.85|513.25|518.8|512.2|407
1700791500000|2023-11-24 02:05:00|519.16|512.56|519.8|513.2|519.86|513.26|518.67|512.07|414
1700791800000|2023-11-24 02:10:00|519.81|513.21|519.68|513.08|519.95|513.35|519.57|512.97|259
1700792100000|2023-11-24 02:15:00|519.7|513.1|521.11|514.51|521.29|514.69|519.68|513.08|379
1700792400000|2023-11-24 02:20:00|521.07|514.47|520.88|514.28|521.39|514.79|520.57|513.97|404
1700792700000|2023-11-24 02:25:00|520.87|514.27|520.88|514.28|521.14|514.54|520.6|514|372
1700793000000|2023-11-24 02:30:00|520.89|514.29|520.86|514.26|521.38|514.78|520.37|513.77|453
1700793300000|2023-11-24 02:35:00|520.85|514.25|520.98|514.38|521.16|514.56|520.44|513.84|458
1700793600000|2023-11-24 02:40:00|520.99|514.39|521.5|514.9|521.75|515.15|520.81|514.21|538
1700793900000|2023-11-24 02:45:00|521.46|514.86|521.65|515.05|521.73|515.13|521.42|514.82|445
1700794200000|2023-11-24 02:50:00|521.64|515.04|521.09|514.49|521.8|515.2|520.98|514.38|526
1700794500000|2023-11-24 02:55:00|521.1|514.5|520.46|513.86|521.15|514.55|520.44|513.84|533
1700794800000|2023-11-24 03:00:00|520.47|513.87|520.78|514.18|520.82|514.22|519.94|513.34|471
1700795100000|2023-11-24 03:05:00|520.77|514.17|520.78|514.18|520.94|514.34|520.35|513.75|366
1700795400000|2023-11-24 03:10:00|520.79|514.19|521.06|514.46|521.34|514.74|520.79|514.19|352
1700795700000|2023-11-24 03:15:00|521.05|514.45|521.1|514.5|521.23|514.63|520.97|514.37|323
1700796000000|2023-11-24 03:20:00|521.09|514.49|520.74|514.14|521.22|514.62|520.49|513.89|291
1700796300000|2023-11-24 03:25:00|520.72|514.12|521.88|515.28|521.94|515.34|520.72|514.12|381
1700796600000|2023-11-24 03:30:00|521.87|515.27|520.55|513.95|522.03|515.43|520.33|513.73|406
1700796900000|2023-11-24 03:35:00|520.52|513.92|520.37|513.77|520.56|513.96|519.57|512.97|504
1700797200000|2023-11-24 03:40:00|520.38|513.78|520.01|513.41|520.72|514.12|519.94|513.34|487
1700797500000|2023-11-24 03:45:00|520|513.4|520.15|513.55|520.82|514.22|520|513.4|459
1700797800000|2023-11-24 03:50:00|520.17|513.57|520.39|513.79|520.82|514.22|520.09|513.49|434
1700798100000|2023-11-24 03:55:00|520.41|513.81|519.84|513.24|520.52|513.92|519.81|513.21|459
1700798400000|2023-11-24 04:00:00|519.85|513.25|520.63|514.03|520.96|514.36|519.83|513.23|425
1700798700000|2023-11-24 04:05:00|520.64|514.04|520.8|514.2|520.96|514.36|520.3|513.7|496
1700799000000|2023-11-24 04:10:00|520.71|514.11|520|513.4|520.94|514.34|519.91|513.31|487
1700799300000|2023-11-24 04:15:00|520.01|513.41|520.11|513.51|520.33|513.73|519.51|512.91|451
1700799600000|2023-11-24 04:20:00|520.12|513.52|519.9|513.3|520.62|514.02|519.5|512.9|423
1700799900000|2023-11-24 04:25:00|519.91|513.31|519.82|513.22|520.21|513.61|519.61|513.01|396
1700800200000|2023-11-24 04:30:00|519.8|513.2|520.59|513.99|520.59|513.99|519.7|513.1|445
1700800500000|2023-11-24 04:35:00|520.6|514|519.8|513.2|520.62|514.02|519.58|512.98|434
1700800800000|2023-11-24 04:40:00|519.75|513.15|520.09|513.49|520.53|513.93|519.71|513.11|466
1700801100000|2023-11-24 04:45:00|520.27|513.67|520.32|513.72|520.82|514.22|520.09|513.49|269
1700801400000|2023-11-24 04:50:00|520.31|513.71|520.79|514.19|520.9|514.3|520.29|513.69|289
1700801700000|2023-11-24 04:55:00|520.8|514.2|520.14|513.54|521.08|514.48|519.96|513.36|268
1700802000000|2023-11-24 05:00:00|520.26|513.66|519.81|513.21|520.4|513.8|519.66|513.06|260
1700802300000|2023-11-24 05:05:00|519.79|513.19|518.81|512.21|519.87|513.27|518.81|512.21|287
1700802600000|2023-11-24 05:10:00|518.6|512|518.92|512.32|519.15|512.55|518.51|511.91|188
1700802900000|2023-11-24 05:15:00|518.91|512.31|519.06|512.46|519.69|513.09|518.84|512.24|219
1700803200000|2023-11-24 05:20:00|519.12|512.52|519.59|512.99|519.8|513.2|519.11|512.51|242
1700803500000|2023-11-24 05:25:00|519.68|513.08|520.42|513.82|520.65|514.05|519.62|513.02|263
1700803800000|2023-11-24 05:30:00|520.41|513.81|520.83|514.23|520.84|514.24|520.37|513.77|259
1700804100000|2023-11-24 05:35:00|520.82|514.22|520.95|514.35|520.99|514.39|520.21|513.61|350
1700804400000|2023-11-24 05:40:00|520.98|514.38|520.66|514.06|521.07|514.47|520.29|513.69|352
1700804700000|2023-11-24 05:45:00|520.62|514.02|520.31|513.71|520.94|514.34|520.05|513.45|471
1700805000000|2023-11-24 05:50:00|520.29|513.69|520.17|513.57|520.39|513.79|520.01|513.41|149
1700805300000|2023-11-24 05:55:00|520.16|513.56|520.87|514.27|520.9|514.3|520.01|513.41|199
1700805600000|2023-11-24 06:00:00|520.88|514.28|520.29|513.69|520.92|514.32|520.05|513.45|250
1700805900000|2023-11-24 06:05:00|520.3|513.7|520.52|513.92|520.68|514.08|520.01|513.41|213
1700806200000|2023-11-24 06:10:00|520.53|513.93|520.92|514.32|521.11|514.51|520.08|513.48|380
1700806500000|2023-11-24 06:15:00|520.91|514.31|521.73|515.13|521.83|515.23|520.77|514.17|360
1700806800000|2023-11-24 06:20:00|521.71|515.11|521.62|515.02|521.93|515.33|521.22|514.62|334
1700807100000|2023-11-24 06:25:00|521.61|515.01|521.31|514.71|521.74|515.14|521.26|514.66|243
1700807400000|2023-11-24 06:30:00|521.28|514.68|521.78|515.18|522.37|515.77|521.2|514.6|394
1700807700000|2023-11-24 06:35:00|521.77|515.17|522.63|516.03|522.65|516.05|521.71|515.11|416
1700808000000|2023-11-24 06:40:00|522.62|516.02|523.14|516.54|523.24|516.64|522.58|515.98|370
1700808300000|2023-11-24 06:45:00|523.13|516.53|522.58|515.98|523.21|516.61|522.38|515.78|516
1700808600000|2023-11-24 06:50:00|522.59|515.99|522.03|515.43|522.69|516.09|522.01|515.41|326
1700808900000|2023-11-24 06:55:00|522.02|515.42|521.78|515.18|522.17|515.57|521.5|514.9|400
1700809200000|2023-11-24 07:00:00|521.79|515.19|521.06|514.46|521.84|515.24|520.41|513.81|519
1700809500000|2023-11-24 07:05:00|521.01|514.41|521.24|514.64|521.65|515.05|520.59|513.99|638
1700809800000|2023-11-24 07:10:00|521.25|514.65|521.57|514.97|521.81|515.21|521.01|514.41|318
1700810100000|2023-11-24 07:15:00|521.5|514.9|521.04|514.44|521.78|515.18|520.86|514.26|408
1700810400000|2023-11-24 07:20:00|520.99|514.39|521.31|514.71|521.32|514.72|520.93|514.33|330
1700810700000|2023-11-24 07:25:00|521.29|514.69|521.22|514.62|521.56|514.96|521.13|514.53|176
1700811000000|2023-11-24 07:30:00|521.21|514.61|521.49|514.89|521.86|515.26|521.21|514.61|240
1700811300000|2023-11-24 07:35:00|521.48|514.88|521.7|515.1|521.7|515.1|521.21|514.61|238
1700811600000|2023-11-24 07:40:00|521.71|515.11|522.29|515.69|522.39|515.79|521.71|515.11|197
1700811900000|2023-11-24 07:45:00|522.28|515.68|523.35|516.75|523.41|516.81|522.28|515.68|279
1700812200000|2023-11-24 07:50:00|523.36|516.76|523.36|516.76|524.83|518.23|523.23|516.63|633
1700812500000|2023-11-24 07:55:00|523.35|516.75|525.97|519.37|528.09|521.49|523.34|516.74|800
1700812800000|2023-11-24 08:00:00|526|519.4|526.33|519.73|528.42|521.82|525.96|519.36|812
1700813100000|2023-11-24 08:05:00|526.32|519.72|526.69|520.09|527.31|520.71|526.21|519.61|354
1700813400000|2023-11-24 08:10:00|526.7|520.1|525.32|518.72|526.92|520.32|525.15|518.55|303
1700813700000|2023-11-24 08:15:00|525.31|518.71|525.74|519.14|526.03|519.43|525.18|518.58|293
1700814000000|2023-11-24 08:20:00|525.73|519.13|526.65|520.05|527.27|520.67|525.71|519.11|418
1700814300000|2023-11-24 08:25:00|526.66|520.06|526.28|519.68|526.96|520.36|525.98|519.38|284
1700814600000|2023-11-24 08:30:00|526.29|519.69|524.51|517.91|526.46|519.86|524.51|517.91|452
1700814900000|2023-11-24 08:35:00|524.52|517.92|524.84|518.24|525.22|518.62|523.9|517.3|501
1700815200000|2023-11-24 08:40:00|524.85|518.25|523.84|517.24|525.06|518.46|521.35|514.75|977
1700815500000|2023-11-24 08:45:00|523.83|517.23|523.53|516.93|524.38|517.78|522.5|515.9|627
1700815800000|2023-11-24 08:50:00|523.52|516.92|522.9|516.3|523.72|517.12|521.8|515.2|441
1700816100000|2023-11-24 08:55:00|522.89|516.29|522.1|515.5|522.89|516.29|522.02|515.42|229
1700816400000|2023-11-24 09:00:00|522.13|515.53|521.69|515.09|522.23|515.63|521.62|515.02|223
1700816700000|2023-11-24 09:05:00|521.74|515.14|522.23|515.63|523.26|516.66|521.74|515.14|384
1700817000000|2023-11-24 09:10:00|522.34|515.74|522.85|516.25|523.22|516.62|521.91|515.31|370
1700817300000|2023-11-24 09:15:00|522.94|516.34|524.35|517.75|524.53|517.93|522.71|516.11|285
1700817600000|2023-11-24 09:20:00|524.4|517.8|524.77|518.17|525.45|518.85|524.33|517.73|439
1700817900000|2023-11-24 09:25:00|524.67|518.07|524.12|517.52|524.81|518.21|524.12|517.52|285
1700818200000|2023-11-24 09:30:00|524.13|517.53|524.42|517.82|524.9|518.3|523.47|516.87|385
1700818500000|2023-11-24 09:35:00|524.47|517.87|525.93|519.33|526.5|519.9|524.09|517.49|617
1700818800000|2023-11-24 09:40:00|525.92|519.32|526.55|519.95|527.28|520.68|525.61|519.01|685
1700819100000|2023-11-24 09:45:00|526.56|519.96|525.7|519.1|526.98|520.38|525.48|518.88|692
1700819400000|2023-11-24 09:50:00|525.69|519.09|525.44|518.84|526.23|519.63|525.34|518.74|486
1700819700000|2023-11-24 09:55:00|525.51|518.91|524.9|518.3|525.51|518.91|524.31|517.71|223
1700820000000|2023-11-24 10:00:00|524.89|518.29|524.4|517.8|525.14|518.54|524.4|517.8|371
1700820300000|2023-11-24 10:05:00|524.39|517.79|524.7|518.1|524.99|518.39|524.36|517.76|405
1700820600000|2023-11-24 10:10:00|524.69|518.09|524.59|517.99|524.82|518.22|524.34|517.74|417
1700820900000|2023-11-24 10:15:00|524.6|518|524.96|518.36|525.2|518.6|524.37|517.77|379
1700821200000|2023-11-24 10:20:00|524.98|518.38|526.46|519.86|526.79|520.19|524.88|518.28|577
1700821500000|2023-11-24 10:25:00|526.52|519.92|526.28|519.68|526.87|520.27|526.07|519.47|743
1700821800000|2023-11-24 10:30:00|526.2|519.6|527.83|521.23|528.28|521.68|525.93|519.33|652
1700822100000|2023-11-24 10:35:00|527.89|521.29|526.99|520.39|527.97|521.37|526.42|519.82|799
1700822400000|2023-11-24 10:40:00|526.98|520.38|525.12|518.52|527|520.4|524.51|517.91|771
1700822700000|2023-11-24 10:45:00|525.1|518.5|525.79|519.19|526.11|519.51|524.55|517.95|387
1700823000000|2023-11-24 10:50:00|525.8|519.2|524.63|518.03|526.32|519.72|524.59|517.99|531
1700823300000|2023-11-24 10:55:00|524.64|518.04|523.82|517.22|525.12|518.52|523.6|517|477
1700823600000|2023-11-24 11:00:00|523.86|517.26|524.82|518.22|524.9|518.3|523.48|516.88|577
1700823900000|2023-11-24 11:05:00|524.87|518.27|525.41|518.81|525.44|518.84|524.52|517.92|403
1700824200000|2023-11-24 11:10:00|525.44|518.84|525.72|519.12|525.87|519.27|525.23|518.63|391
1700824500000|2023-11-24 11:15:00|525.74|519.14|526.44|519.84|526.5|519.9|525.72|519.12|491
1700824800000|2023-11-24 11:20:00|526.42|519.82|526.5|519.9|526.51|519.91|525.71|519.11|501
1700825100000|2023-11-24 11:25:00|526.48|519.88|526.45|519.85|526.72|520.12|526.36|519.76|298
1700825400000|2023-11-24 11:30:00|526.46|519.86|528.55|521.95|528.64|522.04|526.45|519.85|395
1700825700000|2023-11-24 11:35:00|528.1|521.5|526.15|519.55|528.45|521.85|525.06|518.46|772
1700826000000|2023-11-24 11:40:00|526.09|519.49|526.45|519.85|526.73|520.13|525.94|519.34|762
1700826300000|2023-11-24 11:45:00|526.46|519.86|525.57|518.97|526.78|520.18|525.46|518.86|629
1700826600000|2023-11-24 11:50:00|525.52|518.92|525.18|518.58|525.89|519.29|524.46|517.86|606
1700826900000|2023-11-24 11:55:00|525.19|518.59|524.49|517.89|525.23|518.63|524.13|517.53|694
1700827200000|2023-11-24 12:00:00|524.48|517.88|525.72|519.12|525.72|519.12|524.04|517.44|534
1700827500000|2023-11-24 12:05:00|525.73|519.13|526.01|519.41|526.32|519.72|525.47|518.87|510
1700827800000|2023-11-24 12:10:00|526|519.4|526.16|519.56|526.28|519.68|525.61|519.01|411
1700828100000|2023-11-24 12:15:00|526.17|519.57|526.41|519.81|526.53|519.93|525.66|519.06|484
1700828400000|2023-11-24 12:20:00|526.46|519.86|527.1|520.5|527.33|520.73|525.85|519.25|484
1700828700000|2023-11-24 12:25:00|527.13|520.53|526.78|520.18|527.18|520.58|526.6|520|362
1700829000000|2023-11-24 12:30:00|526.77|520.17|526.16|519.56|526.9|520.3|525.89|519.29|436
1700829300000|2023-11-24 12:35:00|526.15|519.55|527.04|520.44|527.1|520.5|526.12|519.52|307
1700829600000|2023-11-24 12:40:00|527.1|520.5|526.59|519.99|527.24|520.64|526.51|519.91|324
1700829900000|2023-11-24 12:45:00|526.58|519.98|524.68|518.08|526.66|520.06|524.66|518.06|506
1700830200000|2023-11-24 12:50:00|524.69|518.09|525.1|518.5|525.38|518.78|524.54|517.94|446
1700830500000|2023-11-24 12:55:00|525.11|518.51|524.08|517.48|525.29|518.69|524.05|517.45|330
1700830800000|2023-11-24 13:00:00|524.09|517.49|522.95|516.35|524.24|517.64|522.26|515.66|535
1700831100000|2023-11-24 13:05:00|522.81|516.21|523.74|517.14|523.75|517.15|522.59|515.99|339
1700831400000|2023-11-24 13:10:00|523.75|517.15|524.86|518.26|524.93|518.33|523.75|517.15|278
1700831700000|2023-11-24 13:15:00|524.85|518.25|525.18|518.58|525.74|519.14|524.84|518.24|412
1700832000000|2023-11-24 13:20:00|525.11|518.51|524.16|517.56|525.18|518.58|524.12|517.52|311
1700832300000|2023-11-24 13:25:00|524.09|517.49|523.62|517.02|524.09|517.49|523.21|516.61|197
1700832600000|2023-11-24 13:30:00|523.65|517.05|522.16|515.56|523.73|517.13|521.96|515.36|469
1700832900000|2023-11-24 13:35:00|522.15|515.55|522.01|515.41|522.55|515.95|521.82|515.22|486
1700833200000|2023-11-24 13:40:00|521.98|515.38|522.25|515.65|523.01|516.41|521.98|515.38|272
1700833500000|2023-11-24 13:45:00|522.26|515.66|523.34|516.74|523.66|517.06|522.25|515.65|349
1700833800000|2023-11-24 13:50:00|523.33|516.73|524.34|517.74|524.47|517.87|523.23|516.63|328
1700834100000|2023-11-24 13:55:00|524.33|517.73|524|517.4|524.74|518.14|523.68|517.08|303
1700834400000|2023-11-24 14:00:00|523.99|517.39|523.89|517.29|524.34|517.74|523.63|517.03|280
1700834700000|2023-11-24 14:05:00|523.87|517.27|523.49|516.89|523.94|517.34|523.25|516.65|227
1700835000000|2023-11-24 14:10:00|523.48|516.88|523.08|516.48|523.61|517.01|522.7|516.1|135
1700835300000|2023-11-24 14:15:00|523.07|516.47|522.73|516.13|523.2|516.6|522.69|516.09|230
1700835600000|2023-11-24 14:20:00|522.72|516.12|521.56|514.96|522.72|516.12|521.17|514.57|348
1700835900000|2023-11-24 14:25:00|521.55|514.95|520.76|514.16|521.56|514.96|520.62|514.02|368
1700836200000|2023-11-24 14:30:00|520.85|514.25|521.97|515.37|522.16|515.56|520.18|513.58|416
1700836500000|2023-11-24 14:35:00|521.96|515.36|521.9|515.3|521.99|515.39|521.05|514.45|386
1700836800000|2023-11-24 14:40:00|521.8|515.2|521.84|515.24|522.7|516.1|521.64|515.04|307
1700837100000|2023-11-24 14:45:00|521.85|515.25|522.53|515.93|522.53|515.93|521.37|514.77|298
1700837400000|2023-11-24 14:50:00|522.54|515.94|522.96|516.36|523.23|516.63|522.54|515.94|361
1700837700000|2023-11-24 14:55:00|522.83|516.23|522.56|515.96|522.83|516.23|522.1|515.5|244
1700838000000|2023-11-24 15:00:00|522.55|515.95|523.69|517.09|523.7|517.1|522.52|515.92|323
1700838300000|2023-11-24 15:05:00|523.7|517.1|524.48|517.88|525.16|518.56|523.5|516.9|505
1700838600000|2023-11-24 15:10:00|524.49|517.89|524.84|518.24|525.12|518.52|524.49|517.89|538
1700838900000|2023-11-24 15:15:00|524.83|518.23|523.91|517.31|525.01|518.41|523.77|517.17|502
1700839200000|2023-11-24 15:20:00|523.95|517.35|525.78|519.18|525.78|519.18|523.92|517.32|397
1700839500000|2023-11-24 15:25:00|525.82|519.22|528.13|521.53|528.17|521.57|524.99|518.39|788
1700839800000|2023-11-24 15:30:00|528.12|521.52|527.62|521.02|528.12|521.52|526.55|519.95|822
1700840100000|2023-11-24 15:35:00|527.55|520.95|529|522.4|529|522.4|527.1|520.5|713
1700840400000|2023-11-24 15:40:00|529.01|522.41|529.56|522.96|530.71|524.11|528.82|522.22|752
1700840700000|2023-11-24 15:45:00|529.55|522.95|528.56|521.96|529.76|523.16|527.89|521.29|789
1700841000000|2023-11-24 15:50:00|528.55|521.95|528.38|521.78|528.87|522.27|527.36|520.76|523
1700841300000|2023-11-24 15:55:00|528.37|521.77|528.27|521.67|529.08|522.48|527.86|521.26|476
1700841600000|2023-11-24 16:00:00|528.28|521.68|528.92|522.32|529.17|522.57|528.24|521.64|510
1700841900000|2023-11-24 16:05:00|528.93|522.33|531.06|524.46|531.09|524.49|528.81|522.21|495
1700842200000|2023-11-24 16:10:00|531.07|524.47|531.1|524.5|531.31|524.71|530.53|523.93|628
1700842500000|2023-11-24 16:15:00|531.13|524.53|531.08|524.48|532.31|525.71|530.5|523.9|710
1700842800000|2023-11-24 16:20:00|531.07|524.47|531.32|524.72|531.43|524.83|530.8|524.2|428
1700843100000|2023-11-24 16:25:00|531.31|524.71|531.56|524.96|532.88|526.28|531.19|524.59|647
1700843400000|2023-11-24 16:30:00|531.55|524.95|530.28|523.68|532.26|525.66|528.81|522.21|870
1700843700000|2023-11-24 16:35:00|530.27|523.67|530.65|524.05|531.34|524.74|529.61|523.01|773
1700844000000|2023-11-24 16:40:00|530.66|524.06|530.4|523.8|531.29|524.69|530.03|523.43|568
1700844300000|2023-11-24 16:45:00|530.41|523.81|526.74|520.14|530.65|524.05|526.48|519.88|1014
1700844600000|2023-11-24 16:50:00|526.73|520.13|525.25|518.65|526.98|520.38|524.8|518.2|1160
1700844900000|2023-11-24 16:55:00|525.24|518.64|525.21|518.61|525.72|519.12|523.46|516.86|974
1700845200000|2023-11-24 17:00:00|525.22|518.62|524.73|518.13|525.9|519.3|524.69|518.09|639
1700845500000|2023-11-24 17:05:00|524.74|518.14|526.57|519.97|526.69|520.09|524.2|517.6|516
1700845800000|2023-11-24 17:10:00|526.58|519.98|527.93|521.33|528.22|521.62|526.55|519.95|468
1700846100000|2023-11-24 17:15:00|527.96|521.36|529.71|523.11|529.71|523.11|527.41|520.81|521
1700846400000|2023-11-24 17:20:00|529.7|523.1|530.28|523.68|530.28|523.68|529.29|522.69|536
1700846700000|2023-11-24 17:25:00|530.29|523.69|530.09|523.49|530.9|524.3|530|523.4|389
1700847000000|2023-11-24 17:30:00|530.1|523.5|530.14|523.54|530.8|524.2|529.68|523.08|468
1700847300000|2023-11-24 17:35:00|530.13|523.53|529.48|522.88|530.28|523.68|529.34|522.74|388
1700847600000|2023-11-24 17:40:00|529.49|522.89|528.52|521.92|529.52|522.92|528.52|521.92|355
1700847900000|2023-11-24 17:45:00|528.48|521.88|527.81|521.21|529.07|522.47|527.78|521.18|548
1700848200000|2023-11-24 17:50:00|527.82|521.22|527.99|521.39|528.35|521.75|527.63|521.03|482
1700848500000|2023-11-24 17:55:00|527.98|521.38|528.36|521.76|528.94|522.34|527.98|521.38|455
1700848800000|2023-11-24 18:00:00|528.37|521.77|527.93|521.33|528.45|521.85|527.59|520.99|399
1700849100000|2023-11-24 18:05:00|527.85|521.25|528.31|521.71|528.7|522.1|527.52|520.92|481
1700849400000|2023-11-24 18:10:00|528.3|521.7|526.7|520.1|528.54|521.94|526.67|520.07|363
1700849700000|2023-11-24 18:15:00|526.62|520.02|526.17|519.57|526.62|520.02|525.35|518.75|397
1700850000000|2023-11-24 18:20:00|526.19|519.59|525.58|518.98|526.29|519.69|525.39|518.79|498
1700850300000|2023-11-24 18:25:00|525.57|518.97|526.13|519.53|526.26|519.66|525.4|518.8|322
1700850600000|2023-11-24 18:30:00|526.14|519.54|525.18|518.58|526.17|519.57|524.93|518.33|469
1700850900000|2023-11-24 18:35:00|525.19|518.59|524.73|518.13|525.77|519.17|524.68|518.08|384
1700851200000|2023-11-24 18:40:00|524.72|518.12|523.93|517.33|524.98|518.38|523.84|517.24|528
1700851500000|2023-11-24 18:45:00|523.94|517.34|526|519.4|526.26|519.66|523.87|517.27|515
1700851800000|2023-11-24 18:50:00|526.02|519.42|525.64|519.04|526.56|519.96|525.55|518.95|416
1700852100000|2023-11-24 18:55:00|525.65|519.05|525.97|519.37|526.02|519.42|525.46|518.86|360
1700852400000|2023-11-24 19:00:00|525.98|519.38|526.13|519.53|526.46|519.86|525.68|519.08|335
1700852700000|2023-11-24 19:05:00|526.07|519.47|523.67|517.07|526.39|519.79|523.34|516.74|401
1700853000000|2023-11-24 19:10:00|523.66|517.06|524.92|518.32|525.01|518.41|523.61|517.01|390
1700853300000|2023-11-24 19:15:00|525.13|518.53|524.9|518.3|525.13|518.53|524.11|517.51|272
1700853600000|2023-11-24 19:20:00|524.91|518.31|523.45|516.85|525.12|518.52|523.34|516.74|319
1700853900000|2023-11-24 19:25:00|523.46|516.86|524.89|518.29|524.97|518.37|523.46|516.86|278
1700854200000|2023-11-24 19:30:00|524.88|518.28|524.25|517.65|524.88|518.28|524.11|517.51|305
1700854500000|2023-11-24 19:35:00|524.26|517.66|524.95|518.35|525.18|518.58|524.13|517.53|324
1700854800000|2023-11-24 19:40:00|525.01|518.41|525.58|518.98|525.69|519.09|524.57|517.97|197
1700855100000|2023-11-24 19:45:00|525.59|518.99|525.54|518.94|526.13|519.53|525.13|518.53|348
1700855400000|2023-11-24 19:50:00|525.57|518.97|526.01|519.41|526.17|519.57|525.53|518.93|238
1700855700000|2023-11-24 19:55:00|526.02|519.42|526.49|519.89|526.51|519.91|525.73|519.13|261
1700856000000|2023-11-24 20:00:00|526.51|519.91|525.64|519.04|526.79|520.19|525.54|518.94|264
1700856300000|2023-11-24 20:05:00|525.63|519.03|525.14|518.54|525.81|519.21|525.14|518.54|229
1700856600000|2023-11-24 20:10:00|525.03|518.43|526|519.4|526.02|519.42|524.97|518.37|147
1700856900000|2023-11-24 20:15:00|525.93|519.33|524.35|517.75|526.15|519.55|524.34|517.74|396
1700857200000|2023-11-24 20:20:00|524.36|517.76|525.06|518.46|525.33|518.73|524.31|517.71|350
1700857500000|2023-11-24 20:25:00|525.05|518.45|525.5|518.9|525.74|519.14|524.89|518.29|378
1700857800000|2023-11-24 20:30:00|525.49|518.89|525.45|518.85|525.5|518.9|524.82|518.22|367
1700858100000|2023-11-24 20:35:00|525.47|518.87|525.38|518.78|525.94|519.34|525.05|518.45|392
1700858400000|2023-11-24 20:40:00|525.42|518.82|525.46|518.86|525.72|519.12|525.2|518.6|339
1700858700000|2023-11-24 20:45:00|525.48|518.88|525.4|518.8|525.6|519|524.95|518.35|395
1700859000000|2023-11-24 20:50:00|525.26|518.66|526.24|519.64|526.44|519.84|525.26|518.66|429
1700859300000|2023-11-24 20:55:00|526.25|519.65|526.9|520.3|527.13|520.53|526.05|519.45|398
1700859600000|2023-11-24 21:00:00|526.91|520.31|527.32|520.72|527.37|520.77|526.55|519.95|375
1700859900000|2023-11-24 21:05:00|527.31|520.71|527.53|520.93|527.66|521.06|527.25|520.65|329
1700860200000|2023-11-24 21:10:00|527.52|520.92|528.75|522.15|529.65|523.05|527.45|520.85|589
1700860500000|2023-11-24 21:15:00|528.74|522.14|529.16|522.56|529.42|522.82|528.56|521.96|393
1700860800000|2023-11-24 21:20:00|529.15|522.55|528.83|522.23|529.17|522.57|528.47|521.87|218
1700861100000|2023-11-24 21:25:00|528.82|522.22|528.44|521.84|528.83|522.23|527.39|520.79|407
1700861400000|2023-11-24 21:30:00|528.45|521.85|528.21|521.61|528.77|522.17|527.97|521.37|322
1700861700000|2023-11-24 21:35:00|528.22|521.62|528.48|521.88|528.54|521.94|527.99|521.39|214
1700862000000|2023-11-24 21:40:00|528.49|521.89|528.58|521.98|528.65|522.05|528.11|521.51|264
1700862300000|2023-11-24 21:45:00|528.59|521.99|529.55|522.95|529.7|523.1|528.59|521.99|425
1700862600000|2023-11-24 21:50:00|529.59|522.99|529.21|522.61|529.72|523.12|529.21|522.61|477
1700862900000|2023-11-24 21:55:00|529.2|522.6|528.5|521.9|529.2|522.6|528.14|521.54|294
1700899200000|2023-11-25 08:00:00|532.2|525.6|532.2|525.6|532.2|525.6|532.2|525.6|1
1700899500000|2023-11-25 08:05:00|534.51|527.91|535.02|528.42|535.12|528.52|534.51|527.91|285
1700899800000|2023-11-25 08:10:00|535.03|528.43|535.78|529.18|535.8|529.2|534.92|528.32|324
1700900100000|2023-11-25 08:15:00|535.63|529.03|535.35|528.75|536.07|529.47|535.21|528.61|424
1700900400000|2023-11-25 08:20:00|535.38|528.78|535.58|528.98|535.64|529.04|534.86|528.26|317
1700900700000|2023-11-25 08:25:00|535.55|528.95|535.31|528.71|535.58|528.98|535.05|528.45|307
1700901000000|2023-11-25 08:30:00|535.32|528.72|535.3|528.7|535.73|529.13|535.27|528.67|225
1700901300000|2023-11-25 08:35:00|535.31|528.71|534.63|528.03|535.33|528.73|534.47|527.87|300
1700901600000|2023-11-25 08:40:00|534.64|528.04|534.4|527.8|534.79|528.19|534.27|527.67|183
1700901900000|2023-11-25 08:45:00|534.38|527.78|533.61|527.01|534.61|528.01|533.61|527.01|265
1700902200000|2023-11-25 08:50:00|533.57|526.97|533.45|526.85|533.84|527.24|533.38|526.78|345
1700902500000|2023-11-25 08:55:00|533.44|526.84|533.06|526.46|533.56|526.96|532.69|526.09|321
1700902800000|2023-11-25 09:00:00|533.11|526.51|533.8|527.2|533.89|527.29|532.99|526.39|273
1700903100000|2023-11-25 09:05:00|533.79|527.19|533.4|526.8|533.79|527.19|533.1|526.5|302
1700903400000|2023-11-25 09:10:00|533.36|526.76|533.2|526.6|533.76|527.16|532.81|526.21|308
1700903700000|2023-11-25 09:15:00|533.17|526.57|533.29|526.69|533.66|527.06|533.03|526.43|260
1700904000000|2023-11-25 09:20:00|533.25|526.65|533.79|527.19|533.9|527.3|533.25|526.65|231
1700904300000|2023-11-25 09:25:00|533.75|527.15|533.3|526.7|533.82|527.22|532.92|526.32|266
1700904600000|2023-11-25 09:30:00|533.26|526.66|532.96|526.36|533.38|526.78|532.41|525.81|312
1700904900000|2023-11-25 09:35:00|532.95|526.35|532.24|525.64|532.95|526.35|532.24|525.64|238
1700905200000|2023-11-25 09:40:00|532.23|525.63|531.95|525.35|532.23|525.63|531.46|524.86|405
1700905500000|2023-11-25 09:45:00|531.96|525.36|532.91|526.31|533.21|526.61|531.96|525.36|196
1700905800000|2023-11-25 09:50:00|532.92|526.32|533.24|526.64|533.3|526.7|532.41|525.81|218
1700906100000|2023-11-25 09:55:00|533.23|526.63|532.99|526.39|533.23|526.63|532.79|526.19|276
1700906400000|2023-11-25 10:00:00|532.97|526.37|533.34|526.74|533.61|527.01|532.54|525.94|348
1700906700000|2023-11-25 10:05:00|533.37|526.77|534.18|527.58|534.19|527.59|533.1|526.5|314
1700907000000|2023-11-25 10:10:00|534.29|527.69|533.66|527.06|534.33|527.73|533.61|527.01|346
1700907300000|2023-11-25 10:15:00|533.62|527.02|532.76|526.16|534.33|527.73|532.49|525.89|342
1700907600000|2023-11-25 10:20:00|532.77|526.17|532.96|526.36|533.61|527.01|532.64|526.04|304
1700907900000|2023-11-25 10:25:00|532.95|526.35|532.34|525.74|532.95|526.35|532.1|525.5|319
1700908200000|2023-11-25 10:30:00|532.38|525.78|531.84|525.24|532.43|525.83|531.6|525|465
1700908500000|2023-11-25 10:35:00|531.85|525.25|531.5|524.9|531.89|525.29|531.05|524.45|333
1700908800000|2023-11-25 10:40:00|531.55|524.95|530.52|523.92|531.88|525.28|529.94|523.34|416
1700909100000|2023-11-25 10:45:00|530.53|523.93|531.37|524.77|531.8|525.2|530.5|523.9|368
1700909400000|2023-11-25 10:50:00|531.32|524.72|530.57|523.97|531.56|524.96|530.29|523.69|306
1700909700000|2023-11-25 10:55:00|530.58|523.98|531.03|524.43|531.43|524.83|530.29|523.69|205
1700910000000|2023-11-25 11:00:00|530.99|524.39|531.62|525.02|531.66|525.06|530.87|524.27|248
1700910300000|2023-11-25 11:05:00|531.54|524.94|531.56|524.96|531.63|525.03|531.22|524.62|231
1700910600000|2023-11-25 11:10:00|531.55|524.95|531.08|524.48|531.89|525.29|531.04|524.44|219
1700910900000|2023-11-25 11:15:00|531.09|524.49|530.31|523.71|531.28|524.68|529.86|523.26|291
1700911200000|2023-11-25 11:20:00|530.3|523.7|529.82|523.22|530.49|523.89|529.44|522.84|361
1700911500000|2023-11-25 11:25:00|529.81|523.21|529.88|523.28|530.25|523.65|529.03|522.43|397
1700911800000|2023-11-25 11:30:00|529.94|523.34|530.22|523.62|530.35|523.75|529.79|523.19|315
1700912100000|2023-11-25 11:35:00|530.19|523.59|528.83|522.23|530.22|523.62|528.58|521.98|419
1700912400000|2023-11-25 11:40:00|528.8|522.2|527.55|520.95|528.91|522.31|527.24|520.64|464
1700912700000|2023-11-25 11:45:00|527.56|520.96|529.09|522.49|529.31|522.71|527.39|520.79|434
1700913000000|2023-11-25 11:50:00|529.1|522.5|530.06|523.46|530.19|523.59|528.83|522.23|390
1700913300000|2023-11-25 11:55:00|530.07|523.47|530.22|523.62|530.23|523.63|529.87|523.27|127
1700913600000|2023-11-25 12:00:00|530.04|523.44|530.09|523.49|530.18|523.58|529.25|522.65|316
1700913900000|2023-11-25 12:05:00|530.12|523.52|530.9|524.3|531|524.4|529.99|523.39|221
1700914200000|2023-11-25 12:10:00|530.75|524.15|531.69|525.09|531.93|525.33|530.73|524.13|218
1700914500000|2023-11-25 12:15:00|531.71|525.11|531.98|525.38|532.14|525.54|531.59|524.99|185
1700914800000|2023-11-25 12:20:00|531.97|525.37|532.4|525.8|532.4|525.8|531.97|525.37|102
1700915100000|2023-11-25 12:25:00|532.41|525.81|532.44|525.84|532.72|526.12|532.34|525.74|162
1700915400000|2023-11-25 12:30:00|532.45|525.85|532.92|526.32|533.12|526.52|532.43|525.83|234
1700915700000|2023-11-25 12:35:00|532.93|526.33|532.04|525.44|532.94|526.34|531.85|525.25|202
1700916000000|2023-11-25 12:40:00|531.92|525.32|531.42|524.82|532.13|525.53|531.35|524.75|109
1700916300000|2023-11-25 12:45:00|531.43|524.83|531.77|525.17|532.06|525.46|531.37|524.77|152
1700916600000|2023-11-25 12:50:00|531.82|525.22|532.14|525.54|532.35|525.75|531.52|524.92|163
1700916900000|2023-11-25 12:55:00|532.15|525.55|532.26|525.66|532.56|525.96|532.15|525.55|135
1700917200000|2023-11-25 13:00:00|532.25|525.65|532|525.4|532.27|525.67|531.71|525.11|93
1700917500000|2023-11-25 13:05:00|531.97|525.37|532.58|525.98|532.66|526.06|531.85|525.25|226
1700917800000|2023-11-25 13:10:00|532.59|525.99|532.26|525.66|532.68|526.08|531.59|524.99|234
1700918100000|2023-11-25 13:15:00|532.22|525.62|533.05|526.45|533.17|526.57|532.09|525.49|267
1700918400000|2023-11-25 13:20:00|533.04|526.44|532.2|525.6|533.04|526.44|532.16|525.56|257
1700918700000|2023-11-25 13:25:00|532.16|525.56|533.62|527.02|533.73|527.13|531.76|525.16|263
1700919000000|2023-11-25 13:30:00|533.63|527.03|533.78|527.18|534.18|527.58|533.47|526.87|246
1700919300000|2023-11-25 13:35:00|533.79|527.19|533.86|527.26|534.03|527.43|533.44|526.84|181
1700919600000|2023-11-25 13:40:00|533.87|527.27|534.64|528.04|534.82|528.22|533.84|527.24|221
1700919900000|2023-11-25 13:45:00|534.63|528.03|535.4|528.8|535.48|528.88|534.16|527.56|267
1700920200000|2023-11-25 13:50:00|535.42|528.82|535.67|529.07|536.26|529.66|535.3|528.7|371
1700920500000|2023-11-25 13:55:00|535.66|529.06|535.92|529.32|536.04|529.44|535.3|528.7|201
1700920800000|2023-11-25 14:00:00|535.91|529.31|535.88|529.28|536.12|529.52|535.64|529.04|266
1700921100000|2023-11-25 14:05:00|535.87|529.27|535.72|529.12|536.05|529.45|535.61|529.01|151
1700921400000|2023-11-25 14:10:00|535.71|529.11|535.19|528.59|535.71|529.11|534.36|527.76|270
1700921700000|2023-11-25 14:15:00|535.2|528.6|534.89|528.29|535.29|528.69|534.32|527.72|235
1700922000000|2023-11-25 14:20:00|534.88|528.28|534.44|527.84|534.98|528.38|533.85|527.25|254
1700922300000|2023-11-25 14:25:00|534.42|527.82|534.41|527.81|534.9|528.3|534.32|527.72|319
1700922600000|2023-11-25 14:30:00|534.32|527.72|535.98|529.38|536.09|529.49|534.28|527.68|316
1700922900000|2023-11-25 14:35:00|535.97|529.37|535.51|528.91|536.25|529.65|534.56|527.96|337
1700923200000|2023-11-25 14:40:00|535.49|528.89|537.45|530.85|537.9|531.3|535.33|528.73|421
1700923500000|2023-11-25 14:45:00|537.44|530.84|537.42|530.82|537.91|531.31|536.55|529.95|431
1700923800000|2023-11-25 14:50:00|537.43|530.83|539.38|532.78|539.43|532.83|537.35|530.75|319
1700924100000|2023-11-25 14:55:00|539.37|532.77|541.8|535.2|541.8|535.2|539.11|532.51|395
1700924400000|2023-11-25 15:00:00|541.75|535.15|540.05|533.45|542.24|535.64|540.05|533.45|504
1700924700000|2023-11-25 15:05:00|540.04|533.44|538.62|532.02|540.5|533.9|538.44|531.84|421
1700925000000|2023-11-25 15:10:00|538.66|532.06|538.55|531.95|539.65|533.05|538.28|531.68|329
1700925300000|2023-11-25 15:15:00|538.56|531.96|537.26|530.66|539.25|532.65|537.21|530.61|306
1700925600000|2023-11-25 15:20:00|537.23|530.63|538.03|531.43|538.18|531.58|536.02|529.42|463
1700925900000|2023-11-25 15:25:00|538.05|531.45|539|532.4|540.17|533.57|537.38|530.78|426
1700926200000|2023-11-25 15:30:00|538.99|532.39|538.14|531.54|539.42|532.82|538.09|531.49|309
1700926500000|2023-11-25 15:35:00|538.13|531.53|538.82|532.22|539.54|532.94|538.12|531.52|273
1700926800000|2023-11-25 15:40:00|538.79|532.19|538.72|532.12|538.93|532.33|538.11|531.51|348
1700927100000|2023-11-25 15:45:00|538.73|532.13|539.67|533.07|540.06|533.46|538.73|532.13|350
1700927400000|2023-11-25 15:50:00|539.7|533.1|538.13|531.53|539.72|533.12|538.05|531.45|287
1700927700000|2023-11-25 15:55:00|538.12|531.52|538.05|531.45|538.82|532.22|537.96|531.36|241
1700928000000|2023-11-25 16:00:00|538.07|531.47|539.27|532.67|539.27|532.67|538.05|531.45|300
1700928300000|2023-11-25 16:05:00|539.2|532.6|538.47|531.87|539.37|532.77|538.34|531.74|391
1700928600000|2023-11-25 16:10:00|538.42|531.82|538.82|532.22|539.12|532.52|538.29|531.69|405
1700928900000|2023-11-25 16:15:00|538.81|532.21|538.25|531.65|538.81|532.21|537.28|530.68|333
1700929200000|2023-11-25 16:20:00|538.26|531.66|538.53|531.93|538.98|532.38|538.08|531.48|196
1700929500000|2023-11-25 16:25:00|538.52|531.92|538.64|532.04|539.02|532.42|538.14|531.54|274
1700929800000|2023-11-25 16:30:00|538.63|532.03|537.33|530.73|538.67|532.07|537.12|530.52|271
1700930100000|2023-11-25 16:35:00|537.34|530.74|536.54|529.94|537.97|531.37|536.54|529.94|280
1700930400000|2023-11-25 16:40:00|536.57|529.97|536.68|530.08|536.92|530.32|536.41|529.81|293
1700930700000|2023-11-25 16:45:00|536.67|530.07|537.25|530.65|537.36|530.76|536.6|530|208
1700931000000|2023-11-25 16:50:00|537.26|530.66|536.7|530.1|537.67|531.07|536.7|530.1|279
1700931300000|2023-11-25 16:55:00|536.73|530.13|536.98|530.38|537.04|530.44|536.54|529.94|230
1700931600000|2023-11-25 17:00:00|536.97|530.37|537.14|530.54|537.44|530.84|536.58|529.98|208
1700931900000|2023-11-25 17:05:00|537.19|530.59|537.16|530.56|537.95|531.35|537.03|530.43|280
1700932200000|2023-11-25 17:10:00|537.17|530.57|537.14|530.54|537.7|531.1|536.95|530.35|265
1700932500000|2023-11-25 17:15:00|537.15|530.55|537.14|530.54|537.49|530.89|536.96|530.36|242
1700932800000|2023-11-25 17:20:00|537.13|530.53|537.68|531.08|537.69|531.09|536.7|530.1|238
1700933100000|2023-11-25 17:25:00|537.72|531.12|537.74|531.14|537.83|531.23|537.49|530.89|179
1700933400000|2023-11-25 17:30:00|537.77|531.17|537.53|530.93|538.57|531.97|537.51|530.91|237
1700933700000|2023-11-25 17:35:00|537.54|530.94|538.22|531.62|538.23|531.63|537.44|530.84|141
1700934000000|2023-11-25 17:40:00|538.21|531.61|539.34|532.74|539.34|532.74|538.19|531.59|234
1700934300000|2023-11-25 17:45:00|539.35|532.75|539.59|532.99|539.66|533.06|539.21|532.61|207
1700934600000|2023-11-25 17:50:00|539.52|532.92|537.86|531.26|539.52|532.92|537.71|531.11|300
1700934900000|2023-11-25 17:55:00|537.75|531.15|538.2|531.6|538.26|531.66|537.44|530.84|229
1700935200000|2023-11-25 18:00:00|538.21|531.61|537.68|531.08|538.74|532.14|537.57|530.97|329
1700935500000|2023-11-25 18:05:00|537.69|531.09|538.43|531.83|538.65|532.05|537.66|531.06|251
1700935800000|2023-11-25 18:10:00|538.44|531.84|537.28|530.68|538.63|532.03|537.23|530.63|224
1700936100000|2023-11-25 18:15:00|537.31|530.71|536.85|530.25|537.33|530.73|536.72|530.12|264
1700936400000|2023-11-25 18:20:00|536.86|530.26|538.01|531.41|538.03|531.43|536.86|530.26|248
1700936700000|2023-11-25 18:25:00|538|531.4|537.83|531.23|538.04|531.44|537.19|530.59|192
1700937000000|2023-11-25 18:30:00|537.82|531.22|538.48|531.88|538.68|532.08|537.77|531.17|209
1700937300000|2023-11-25 18:35:00|538.47|531.87|537.97|531.37|538.55|531.95|537.54|530.94|272
1700937600000|2023-11-25 18:40:00|538.02|531.42|537.5|530.9|538.37|531.77|537.46|530.86|258
1700937900000|2023-11-25 18:45:00|537.49|530.89|537.41|530.81|537.61|531.01|536.93|530.33|221
1700938200000|2023-11-25 18:50:00|537.42|530.82|537.58|530.98|537.88|531.28|537.41|530.81|183
1700938500000|2023-11-25 18:55:00|537.48|530.88|537.67|531.07|537.84|531.24|537.33|530.73|151
1700938800000|2023-11-25 19:00:00|537.68|531.08|538.28|531.68|538.28|531.68|537.58|530.98|161
1700939100000|2023-11-25 19:05:00|538.27|531.67|538.66|532.06|538.8|532.2|537.85|531.25|211
1700939400000|2023-11-25 19:10:00|538.67|532.07|537.63|531.03|538.84|532.24|537.63|531.03|254
1700939700000|2023-11-25 19:15:00|537.64|531.04|538.65|532.05|538.76|532.16|537.64|531.04|218
1700940000000|2023-11-25 19:20:00|538.64|532.04|538.26|531.66|538.68|532.08|537.98|531.38|169
1700940300000|2023-11-25 19:25:00|538.24|531.64|538.63|532.03|538.94|532.34|538.03|531.43|162
1700940600000|2023-11-25 19:30:00|538.67|532.07|538.78|532.18|538.85|532.25|538.36|531.76|180
1700940900000|2023-11-25 19:35:00|538.79|532.19|537.95|531.35|538.95|532.35|537.95|531.35|239
1700941200000|2023-11-25 19:40:00|537.94|531.34|537.87|531.27|538.1|531.5|537.68|531.08|143
1700941500000|2023-11-25 19:45:00|537.86|531.26|537.35|530.75|537.86|531.26|537.26|530.66|149
1700941800000|2023-11-25 19:50:00|537.36|530.76|537.63|531.03|537.66|531.06|537.22|530.62|148
1700942100000|2023-11-25 19:55:00|537.66|531.06|537.73|531.13|538.14|531.54|537.39|530.79|211
1700942400000|2023-11-25 20:00:00|537.74|531.14|538.55|531.95|538.92|532.32|537.71|531.11|261
1700942700000|2023-11-25 20:05:00|538.54|531.94|537.44|530.84|538.54|531.94|537.38|530.78|170
1700943000000|2023-11-25 20:10:00|537.42|530.82|537.51|530.91|537.62|531.02|537.34|530.74|145
1700943300000|2023-11-25 20:15:00|537.63|531.03|537.4|530.8|537.71|531.11|537.4|530.8|77
1700943600000|2023-11-25 20:20:00|537.41|530.81|536.68|530.08|537.52|530.92|536.68|530.08|181
1700943900000|2023-11-25 20:25:00|536.65|530.05|536.71|530.11|536.93|530.33|536.48|529.88|170
1700944200000|2023-11-25 20:30:00|536.68|530.08|536.47|529.87|537.04|530.44|536.4|529.8|205
1700944500000|2023-11-25 20:35:00|536.48|529.88|535.85|529.25|536.5|529.9|535.04|528.44|219
1700944800000|2023-11-25 20:40:00|535.86|529.26|535.85|529.25|536.71|530.11|535.54|528.94|162
1700945100000|2023-11-25 20:45:00|535.87|529.27|536.15|529.55|536.25|529.65|535.65|529.05|189
1700945400000|2023-11-25 20:50:00|536.16|529.56|536.19|529.59|536.78|530.18|535.78|529.18|181
1700945700000|2023-11-25 20:55:00|536.18|529.58|536.24|529.64|536.98|530.38|536.17|529.57|133
1700946000000|2023-11-25 21:00:00|536.31|529.71|537.17|530.57|537.17|530.57|536.07|529.47|173
1700946300000|2023-11-25 21:05:00|537.16|530.56|536.81|530.21|537.21|530.61|536.81|530.21|125
1700946600000|2023-11-25 21:10:00|536.8|530.2|536.54|529.94|536.84|530.24|536.06|529.46|149
1700946900000|2023-11-25 21:15:00|536.53|529.93|536.44|529.84|536.9|530.3|536.16|529.56|161
1700947200000|2023-11-25 21:20:00|536.45|529.85|536.56|529.96|536.76|530.16|536.45|529.85|170
1700947500000|2023-11-25 21:25:00|536.57|529.97|536.91|530.31|536.93|530.33|536.53|529.93|161
1700947800000|2023-11-25 21:30:00|536.92|530.32|536.53|529.93|537.1|530.5|536.48|529.88|137
1700948100000|2023-11-25 21:35:00|536.52|529.92|536.26|529.66|536.86|530.26|535.67|529.07|217
1700948400000|2023-11-25 21:40:00|536.25|529.65|535.62|529.02|536.31|529.71|535.62|529.02|151
1700948700000|2023-11-25 21:45:00|535.63|529.03|536.61|530.01|536.63|530.03|535.63|529.03|147
1700949000000|2023-11-25 21:50:00|536.69|530.09|536.22|529.62|537.12|530.52|535.84|529.24|154
1700949300000|2023-11-25 21:55:00|536.24|529.64|535.99|529.39|536.43|529.83|535.87|529.27|187
1700949600000|2023-11-25 22:00:00|536.02|529.42|535.73|529.13|536.12|529.52|535.47|528.87|216
1700949900000|2023-11-25 22:05:00|535.61|529.01|535.71|529.11|535.74|529.14|535.49|528.89|138
1700950200000|2023-11-25 22:10:00|535.72|529.12|535.73|529.13|535.83|529.23|535.32|528.72|117
1700950500000|2023-11-25 22:15:00|535.86|529.26|535.61|529.01|535.97|529.37|535.61|529.01|70
1700950800000|2023-11-25 22:20:00|535.63|529.03|535.7|529.1|535.73|529.13|535.61|529.01|57
1700951100000|2023-11-25 22:25:00|535.74|529.14|535.86|529.26|535.95|529.35|535.73|529.13|73
1700951400000|2023-11-25 22:30:00|535.85|529.25|535.11|528.51|535.85|529.25|535.06|528.46|113
1700951700000|2023-11-25 22:35:00|535.09|528.49|534.8|528.2|535.09|528.49|534.54|527.94|182
1700952000000|2023-11-25 22:40:00|534.9|528.3|535.1|528.5|535.17|528.57|534.75|528.15|91
1700952300000|2023-11-25 22:45:00|535.07|528.47|535.3|528.7|535.3|528.7|534.99|528.39|165
1700952600000|2023-11-25 22:50:00|535.29|528.69|535.51|528.91|535.51|528.91|535.28|528.68|89
1700952900000|2023-11-25 22:55:00|535.53|528.93|535.47|528.87|535.57|528.97|535.36|528.76|66
1700953200000|2023-11-25 23:00:00|535.46|528.86|536.49|529.89|536.6|530|534.98|528.38|262
1700953500000|2023-11-25 23:05:00|536.46|529.86|536.41|529.81|536.63|530.03|535.86|529.26|260
1700953800000|2023-11-25 23:10:00|536.39|529.79|536.52|529.92|536.54|529.94|536.26|529.66|185
1700954100000|2023-11-25 23:15:00|536.51|529.91|536.22|529.62|536.52|529.92|535.97|529.37|196
1700954400000|2023-11-25 23:20:00|536.21|529.61|536.42|529.82|536.45|529.85|536.17|529.57|209
1700954700000|2023-11-25 23:25:00|536.4|529.8|535.68|529.08|536.42|529.82|535.61|529.01|181
1700955000000|2023-11-25 23:30:00|535.67|529.07|535.09|528.49|535.77|529.17|535.03|528.43|136
1700955300000|2023-11-25 23:35:00|535.08|528.48|535.71|529.11|535.84|529.24|535.01|528.41|153
1700955600000|2023-11-25 23:40:00|535.72|529.12|536.19|529.59|536.26|529.66|535.71|529.11|266
1700955900000|2023-11-25 23:45:00|536.18|529.58|536.25|529.65|536.58|529.98|536.14|529.54|292
1700956200000|2023-11-25 23:50:00|536.24|529.64|536.16|529.56|536.26|529.66|535.88|529.28|258
1700956500000|2023-11-25 23:55:00|536.18|529.58|536.36|529.76|536.36|529.76|536.03|529.43|238
1700956800000|2023-11-26 00:00:00|536.42|529.82|536.31|529.71|536.46|529.86|535.93|529.33|285
1700957100000|2023-11-26 00:05:00|536.28|529.68|535.63|529.03|536.35|529.75|535.61|529.01|202
1700957400000|2023-11-26 00:10:00|535.62|529.02|536.13|529.53|536.13|529.53|535.55|528.95|196
1700957700000|2023-11-26 00:15:00|536.12|529.52|536.54|529.94|536.55|529.95|535.62|529.02|279
1700958000000|2023-11-26 00:20:00|536.58|529.98|537.36|530.76|537.48|530.88|536.58|529.98|256
1700958300000|2023-11-26 00:25:00|537.34|530.74|536.51|529.91|537.4|530.8|536.43|529.83|239
1700958600000|2023-11-26 00:30:00|536.5|529.9|536.33|529.73|536.79|530.19|536.04|529.44|235
1700958900000|2023-11-26 00:35:00|536.34|529.74|537.37|530.77|537.43|530.83|536.34|529.74|199
1700959200000|2023-11-26 00:40:00|537.36|530.76|538.18|531.58|538.55|531.95|537.3|530.7|305
1700959500000|2023-11-26 00:45:00|538.19|531.59|538.29|531.69|538.37|531.77|537.8|531.2|209
1700959800000|2023-11-26 00:50:00|538.31|531.71|538.01|531.41|538.84|532.24|537.69|531.09|245
1700960100000|2023-11-26 00:55:00|538|531.4|537.89|531.29|538.24|531.64|537.6|531|223
1700960400000|2023-11-26 01:00:00|537.88|531.28|536.44|529.84|537.9|531.3|536.4|529.8|232
1700960700000|2023-11-26 01:05:00|536.41|529.81|535.46|528.86|537|530.4|535.46|528.86|274
1700961000000|2023-11-26 01:10:00|535.4|528.8|534.74|528.14|535.84|529.24|534.55|527.95|332
1700961300000|2023-11-26 01:15:00|534.73|528.13|534.24|527.64|534.78|528.18|534.12|527.52|263
1700961600000|2023-11-26 01:20:00|534.23|527.63|534.16|527.56|534.37|527.77|533.72|527.12|309
1700961900000|2023-11-26 01:25:00|534.06|527.46|534.16|527.56|534.53|527.93|533.48|526.88|252
1700962200000|2023-11-26 01:30:00|534.22|527.62|534.35|527.75|535.03|528.43|533.93|527.33|255
1700962500000|2023-11-26 01:35:00|534.36|527.76|534.73|528.13|534.75|528.15|533.59|526.99|367
1700962800000|2023-11-26 01:40:00|534.71|528.11|535.7|529.1|535.72|529.12|534.36|527.76|232
1700963100000|2023-11-26 01:45:00|535.64|529.04|536.04|529.44|536.1|529.5|535.01|528.41|285
1700963400000|2023-11-26 01:50:00|536|529.4|535.08|528.48|536.04|529.44|535.08|528.48|258
1700963700000|2023-11-26 01:55:00|535|528.4|533.74|527.14|535|528.4|533.48|526.88|372
1700964000000|2023-11-26 02:00:00|533.75|527.15|533.31|526.71|533.88|527.28|532.98|526.38|346
1700964300000|2023-11-26 02:05:00|533.3|526.7|534.83|528.23|534.83|528.23|533.16|526.56|306
1700964600000|2023-11-26 02:10:00|534.79|528.19|535.01|528.41|535.36|528.76|534.79|528.19|283
1700964900000|2023-11-26 02:15:00|534.99|528.39|535.45|528.85|535.49|528.89|534.99|528.39|131
1700965200000|2023-11-26 02:20:00|535.52|528.92|535.42|528.82|535.61|529.01|535.36|528.76|141
1700965500000|2023-11-26 02:25:00|535.4|528.8|535.39|528.79|535.9|529.3|535.3|528.7|174
1700965800000|2023-11-26 02:30:00|535.4|528.8|535.06|528.46|535.69|529.09|534.81|528.21|226
1700966100000|2023-11-26 02:35:00|535|528.4|535.5|528.9|535.51|528.91|534.89|528.29|196
1700966400000|2023-11-26 02:40:00|535.51|528.91|535.5|528.9|535.83|529.23|535.3|528.7|143
1700966700000|2023-11-26 02:45:00|535.49|528.89|535.35|528.75|535.63|529.03|535.08|528.48|209
1700967000000|2023-11-26 02:50:00|535.34|528.74|535.7|529.1|535.7|529.1|535.14|528.54|209
1700967300000|2023-11-26 02:55:00|535.72|529.12|536.59|529.99|536.6|530|535.72|529.12|207
1700967600000|2023-11-26 03:00:00|536.58|529.98|538.08|531.48|538.15|531.55|536.58|529.98|262
1700967900000|2023-11-26 03:05:00|538.01|531.41|538.04|531.44|538.17|531.57|537.32|530.72|189
1700968200000|2023-11-26 03:10:00|538.05|531.45|538.75|532.15|538.75|532.15|537.86|531.26|148
1700968500000|2023-11-26 03:15:00|538.74|532.14|538.19|531.59|538.91|532.31|538.19|531.59|248
1700968800000|2023-11-26 03:20:00|538.17|531.57|537.76|531.16|538.17|531.57|537.63|531.03|178
1700969100000|2023-11-26 03:25:00|537.73|531.13|537.94|531.34|537.98|531.38|537.23|530.63|170
1700969400000|2023-11-26 03:30:00|537.9|531.3|537.24|530.64|537.9|531.3|536.84|530.24|255
1700969700000|2023-11-26 03:35:00|537.25|530.65|536.03|529.43|537.34|530.74|536.02|529.42|185
1700970000000|2023-11-26 03:40:00|536.01|529.41|535.77|529.17|536.13|529.53|535.27|528.67|255
1700970300000|2023-11-26 03:45:00|535.76|529.16|536.33|529.73|536.79|530.19|535.46|528.86|298
1700970600000|2023-11-26 03:50:00|536.31|529.71|535.16|528.56|536.56|529.96|535|528.4|192
1700970900000|2023-11-26 03:55:00|535.18|528.58|535.93|529.33|535.96|529.36|535.09|528.49|224
1700971200000|2023-11-26 04:00:00|535.92|529.32|535.81|529.21|536.44|529.84|535.61|529.01|227
1700971500000|2023-11-26 04:05:00|535.83|529.23|534.91|528.31|535.96|529.36|534.89|528.29|226
1700971800000|2023-11-26 04:10:00|534.89|528.29|534.77|528.17|535.12|528.52|534.75|528.15|285
1700972100000|2023-11-26 04:15:00|534.78|528.18|535.53|528.93|535.94|529.34|534.76|528.16|270
1700972400000|2023-11-26 04:20:00|535.52|528.92|535.69|529.09|535.99|529.39|534.79|528.19|261
1700972700000|2023-11-26 04:25:00|535.73|529.13|536.11|529.51|536.74|530.14|535.73|529.13|204
1700973000000|2023-11-26 04:30:00|536.15|529.55|536.02|529.42|536.77|530.17|535.76|529.16|228
1700973300000|2023-11-26 04:35:00|536.07|529.47|536.95|530.35|536.98|530.38|536.01|529.41|251
1700973600000|2023-11-26 04:40:00|536.96|530.36|537.92|531.32|537.92|531.32|536.73|530.13|358
1700973900000|2023-11-26 04:45:00|537.91|531.31|537.88|531.28|538.24|531.64|537.67|531.07|271
1700974200000|2023-11-26 04:50:00|537.89|531.29|538.41|531.81|538.42|531.82|537.89|531.29|247
1700974500000|2023-11-26 04:55:00|538.42|531.82|539.09|532.49|539.15|532.55|538.38|531.78|311
1700974800000|2023-11-26 05:00:00|539.08|532.48|538.49|531.89|539.24|532.64|538.26|531.66|252
1700975100000|2023-11-26 05:05:00|538.56|531.96|538.39|531.79|538.89|532.29|538.34|531.74|285
1700975400000|2023-11-26 05:10:00|538.44|531.84|538.7|532.1|538.73|532.13|538.31|531.71|192
1700975700000|2023-11-26 05:15:00|538.65|532.05|539.25|532.65|539.45|532.85|538.65|532.05|281
1700976000000|2023-11-26 05:20:00|539.24|532.64|539.44|532.84|539.69|533.09|539.11|532.51|300
1700976300000|2023-11-26 05:25:00|539.43|532.83|540.17|533.57|540.24|533.64|539.27|532.67|269
1700976600000|2023-11-26 05:30:00|540.18|533.58|540.15|533.55|540.47|533.87|539.75|533.15|225
1700976900000|2023-11-26 05:35:00|540.16|533.56|540.98|534.38|541.03|534.43|540.15|533.55|188
1700977200000|2023-11-26 05:40:00|541.06|534.46|541.85|535.25|541.93|535.33|540.99|534.39|167
1700977500000|2023-11-26 05:45:00|541.86|535.26|540.91|534.31|542.15|535.55|540.89|534.29|273
1700977800000|2023-11-26 05:50:00|540.9|534.3|541.22|534.62|541.29|534.69|540.87|534.27|203
1700978100000|2023-11-26 05:55:00|541.23|534.63|542.65|536.05|542.7|536.1|541.23|534.63|249
1700978400000|2023-11-26 06:00:00|542.66|536.06|543.89|537.29|544.93|538.33|542.66|536.06|441
1700978700000|2023-11-26 06:05:00|543.9|537.3|543.06|536.46|544.14|537.54|542.67|536.07|332
1700979000000|2023-11-26 06:10:00|543.05|536.45|541.4|534.8|543.05|536.45|541.37|534.77|302
1700979300000|2023-11-26 06:15:00|541.39|534.79|541.47|534.87|541.63|535.03|541.14|534.54|352
1700979600000|2023-11-26 06:20:00|541.52|534.92|540.73|534.13|541.82|535.22|540.58|533.98|352
1700979900000|2023-11-26 06:25:00|540.7|534.1|540.52|533.92|540.76|534.16|540.02|533.42|233
1700980200000|2023-11-26 06:30:00|540.58|533.98|540.02|533.42|540.7|534.1|540.02|533.42|128
1700980500000|2023-11-26 06:35:00|539.78|533.18|539.12|532.52|539.79|533.19|538.99|532.39|288
1700980800000|2023-11-26 06:40:00|539.07|532.47|540.19|533.59|540.23|533.63|539.06|532.46|355
1700981100000|2023-11-26 06:45:00|540.18|533.58|540.08|533.48|541.25|534.65|539.98|533.38|456
1700981400000|2023-11-26 06:50:00|540.03|533.43|540.16|533.56|540.21|533.61|539.28|532.68|340
1700981700000|2023-11-26 06:55:00|540.14|533.54|540.69|534.09|540.73|534.13|539.86|533.26|377
1700982000000|2023-11-26 07:00:00|540.67|534.07|540.03|533.43|540.79|534.19|539.68|533.08|319
1700982300000|2023-11-26 07:05:00|540.01|533.41|539.37|532.77|540.21|533.61|539.28|532.68|377
1700982600000|2023-11-26 07:10:00|539.36|532.76|538.97|532.37|539.36|532.76|538.68|532.08|268
1700982900000|2023-11-26 07:15:00|538.92|532.32|539.99|533.39|539.99|533.39|538.83|532.23|317
1700983200000|2023-11-26 07:20:00|539.94|533.34|539.71|533.11|540.2|533.6|539.34|532.74|332
1700983500000|2023-11-26 07:25:00|539.72|533.12|539.93|533.33|540.07|533.47|539.34|532.74|346
1700983800000|2023-11-26 07:30:00|539.9|533.3|540.17|533.57|540.22|533.62|539.13|532.53|236
1700984100000|2023-11-26 07:35:00|540.16|533.56|539.57|532.97|540.22|533.62|539.36|532.76|358
1700984400000|2023-11-26 07:40:00|539.58|532.98|540.06|533.46|540.07|533.47|538.97|532.37|292
1700984700000|2023-11-26 07:45:00|540.19|533.59|540.07|533.47|540.46|533.86|539.63|533.03|360
1700985000000|2023-11-26 07:50:00|540.26|533.66|539.91|533.31|540.51|533.91|539.91|533.31|293
1700985300000|2023-11-26 07:55:00|539.92|533.32|539.52|532.92|540.31|533.71|538.97|532.37|264
1700985600000|2023-11-26 08:00:00|539.5|532.9|539.44|532.84|539.77|533.17|539.06|532.46|327
1700985900000|2023-11-26 08:05:00|539.39|532.79|538.76|532.16|539.41|532.81|538.56|531.96|200
1700986200000|2023-11-26 08:10:00|538.87|532.27|538.55|531.95|538.99|532.39|538.33|531.73|310
1700986500000|2023-11-26 08:15:00|538.5|531.9|539.75|533.15|540.04|533.44|538.36|531.76|266
1700986800000|2023-11-26 08:20:00|539.76|533.16|539.08|532.48|539.89|533.29|538.81|532.21|324
1700987100000|2023-11-26 08:25:00|539.07|532.47|539.15|532.55|539.32|532.72|539.05|532.45|215
1700987400000|2023-11-26 08:30:00|539.16|532.56|539.37|532.77|539.93|533.33|539.07|532.47|220
1700987700000|2023-11-26 08:35:00|539.36|532.76|539.45|532.85|539.79|533.19|539.03|532.43|325
1700988000000|2023-11-26 08:40:00|539.44|532.84|539.38|532.78|539.46|532.86|538.63|532.03|251
1700988300000|2023-11-26 08:45:00|539.39|532.79|538.83|532.23|539.53|532.93|538.83|532.23|298
1700988600000|2023-11-26 08:50:00|538.8|532.2|538.71|532.11|539.07|532.47|538.55|531.95|271
1700988900000|2023-11-26 08:55:00|538.75|532.15|538.3|531.7|538.77|532.17|538.24|531.64|291
1700989200000|2023-11-26 09:00:00|538.31|531.71|538.64|532.04|538.64|532.04|537.95|531.35|379
1700989500000|2023-11-26 09:05:00|538.57|531.97|539.33|532.73|539.33|532.73|538.12|531.52|267
1700989800000|2023-11-26 09:10:00|539.3|532.7|539.19|532.59|539.35|532.75|538.74|532.14|321
1700990100000|2023-11-26 09:15:00|539.18|532.58|540.16|533.56|540.18|533.58|539.04|532.44|322
1700990400000|2023-11-26 09:20:00|540.12|533.52|538.85|532.25|540.22|533.62|538.85|532.25|307
1700990700000|2023-11-26 09:25:00|538.84|532.24|537.83|531.23|538.94|532.34|537.81|531.21|337
1700991000000|2023-11-26 09:30:00|537.78|531.18|537.12|530.52|538.02|531.42|536.65|530.05|403
1700991300000|2023-11-26 09:35:00|537.18|530.58|537.52|530.92|537.73|531.13|537.08|530.48|359
1700991600000|2023-11-26 09:40:00|537.59|530.99|538.1|531.5|538.27|531.67|537.57|530.97|302
1700991900000|2023-11-26 09:45:00|538.09|531.49|538.15|531.55|538.81|532.21|537.6|531|389
1700992200000|2023-11-26 09:50:00|538.1|531.5|538.93|532.33|538.93|532.33|537.75|531.15|358
1700992500000|2023-11-26 09:55:00|538.94|532.34|539.31|532.71|539.42|532.82|538.73|532.13|216
1700992800000|2023-11-26 10:00:00|539.32|532.72|539.07|532.47|539.48|532.88|538.69|532.09|305
1700993100000|2023-11-26 10:05:00|539.08|532.48|538.58|531.98|539.3|532.7|538.18|531.58|371
1700993400000|2023-11-26 10:10:00|538.59|531.99|538.36|531.76|539.05|532.45|538.14|531.54|304
1700993700000|2023-11-26 10:15:00|538.35|531.75|538.21|531.61|538.37|531.77|537.94|531.34|267
1700994000000|2023-11-26 10:20:00|538.22|531.62|537.63|531.03|538.22|531.62|537.62|531.02|301
1700994300000|2023-11-26 10:25:00|537.62|531.02|537.48|530.88|537.8|531.2|537.07|530.47|273
1700994600000|2023-11-26 10:30:00|537.41|530.81|537.74|531.14|537.75|531.15|536.76|530.16|298
1700994900000|2023-11-26 10:35:00|537.7|531.1|537.8|531.2|538|531.4|537.18|530.58|193
1700995200000|2023-11-26 10:40:00|537.81|531.21|537.36|530.76|537.9|531.3|537.23|530.63|173
1700995500000|2023-11-26 10:45:00|537.33|530.73|536.93|530.33|537.43|530.83|536.75|530.15|343
1700995800000|2023-11-26 10:50:00|536.92|530.32|536.3|529.7|537.16|530.56|536.24|529.64|422
1700996100000|2023-11-26 10:55:00|536.31|529.71|535.75|529.15|536.46|529.86|535.56|528.96|330
1700996400000|2023-11-26 11:00:00|535.76|529.16|536.98|530.38|537.01|530.41|535.69|529.09|376
1700996700000|2023-11-26 11:05:00|536.99|530.39|536.23|529.63|537|530.4|536.23|529.63|249
1700997000000|2023-11-26 11:10:00|536.22|529.62|536.31|529.71|536.32|529.72|535.37|528.77|336
1700997300000|2023-11-26 11:15:00|536.29|529.69|536.73|530.13|536.91|530.31|536.24|529.64|313
1700997600000|2023-11-26 11:20:00|536.71|530.11|536.9|530.3|537.52|530.92|536.71|530.11|223
1700997900000|2023-11-26 11:25:00|536.89|530.29|536.64|530.04|537.16|530.56|536.41|529.81|324
1700998200000|2023-11-26 11:30:00|536.65|530.05|538.01|531.41|538.08|531.48|536.64|530.04|274
1700998500000|2023-11-26 11:35:00|537.97|531.37|538.7|532.1|538.7|532.1|537.44|530.84|188
1700998800000|2023-11-26 11:40:00|538.71|532.11|538.48|531.88|538.91|532.31|537.98|531.38|245
1700999100000|2023-11-26 11:45:00|538.37|531.77|537.47|530.87|538.44|531.84|537.02|530.42|255
1700999400000|2023-11-26 11:50:00|537.46|530.86|537.1|530.5|537.49|530.89|535.86|529.26|300
1700999700000|2023-11-26 11:55:00|537.11|530.51|536.56|529.96|537.14|530.54|536.06|529.46|227
1701000000000|2023-11-26 12:00:00|536.68|530.08|537.44|530.84|537.64|531.04|536.42|529.82|277
1701000300000|2023-11-26 12:05:00|537.47|530.87|536.72|530.12|537.66|531.06|536.35|529.75|334
1701000600000|2023-11-26 12:10:00|536.74|530.14|536.76|530.16|537.01|530.41|536.29|529.69|421
1701000900000|2023-11-26 12:15:00|536.77|530.17|536.35|529.75|537.04|530.44|536.04|529.44|322
1701001200000|2023-11-26 12:20:00|536.34|529.74|535.1|528.5|536.55|529.95|534.73|528.13|359
1701001500000|2023-11-26 12:25:00|535.03|528.43|536.8|530.2|536.8|530.2|533.57|526.97|585
1701001800000|2023-11-26 12:30:00|536.81|530.21|537.29|530.69|538.17|531.57|535.44|528.84|458
1701002100000|2023-11-26 12:35:00|537.28|530.68|537.89|531.29|538.38|531.78|537.1|530.5|420
1701002400000|2023-11-26 12:40:00|537.91|531.31|538.06|531.46|538.16|531.56|537.23|530.63|389
1701002700000|2023-11-26 12:45:00|538.01|531.41|538.2|531.6|539.16|532.56|537.84|531.24|305
1701003000000|2023-11-26 12:50:00|538.21|531.61|538.39|531.79|538.89|532.29|537.94|531.34|352
1701003300000|2023-11-26 12:55:00|538.41|531.81|539.65|533.05|539.7|533.1|538.28|531.68|281
1701003600000|2023-11-26 13:00:00|539.66|533.06|539.85|533.25|540.61|534.01|539.5|532.9|339
1701003900000|2023-11-26 13:05:00|539.86|533.26|539.33|532.73|539.86|533.26|538.68|532.08|309
1701004200000|2023-11-26 13:10:00|539.25|532.65|538.95|532.35|539.45|532.85|538.11|531.51|245
1701004500000|2023-11-26 13:15:00|538.8|532.2|538.13|531.53|538.87|532.27|538.07|531.47|306
1701004800000|2023-11-26 13:20:00|538.12|531.52|536.29|529.69|538.15|531.55|535.79|529.19|294
1701005100000|2023-11-26 13:25:00|536.32|529.72|536.84|530.24|537.1|530.5|535.4|528.8|401
1701005400000|2023-11-26 13:30:00|536.83|530.23|535.62|529.02|536.84|530.24|535.2|528.6|396
1701005700000|2023-11-26 13:35:00|535.63|529.03|535.74|529.14|536.48|529.88|535.26|528.66|457
1701006000000|2023-11-26 13:40:00|535.73|529.13|534.03|527.43|535.73|529.13|533.81|527.21|380
1701006300000|2023-11-26 13:45:00|534.04|527.44|535.82|529.22|535.88|529.28|533.65|527.05|483
1701006600000|2023-11-26 13:50:00|535.81|529.21|536.6|530|537.33|530.73|535.47|528.87|407
1701006900000|2023-11-26 13:55:00|536.61|530.01|538.13|531.53|538.58|531.98|536.34|529.74|384
1701007200000|2023-11-26 14:00:00|538.12|531.52|537.5|530.9|538.14|531.54|537.13|530.53|412
1701007500000|2023-11-26 14:05:00|537.49|530.89|538.43|531.83|538.79|532.19|536.8|530.2|434
1701007800000|2023-11-26 14:10:00|538.44|531.84|538.62|532.02|538.97|532.37|538.38|531.78|226
1701008100000|2023-11-26 14:15:00|538.61|532.01|536.17|529.57|538.77|532.17|536.02|529.42|456
1701008400000|2023-11-26 14:20:00|536.12|529.52|535.14|528.54|536.12|529.52|533.42|526.82|567
1701008700000|2023-11-26 14:25:00|535.13|528.53|533.91|527.31|535.86|529.26|533.61|527.01|556
1701009000000|2023-11-26 14:30:00|533.84|527.24|530.96|524.36|534.04|527.44|529.16|522.56|583
1701009300000|2023-11-26 14:35:00|530.97|524.37|533.13|526.53|533.63|527.03|530.78|524.18|467
1701009600000|2023-11-26 14:40:00|533.14|526.54|533.73|527.13|534.3|527.7|532.86|526.26|418
1701009900000|2023-11-26 14:45:00|533.74|527.14|533.33|526.73|533.92|527.32|533.22|526.62|368
1701010200000|2023-11-26 14:50:00|533.34|526.74|531.43|524.83|533.73|527.13|530.9|524.3|410
1701010500000|2023-11-26 14:55:00|531.44|524.84|531.88|525.28|532.5|525.9|531.42|524.82|422
1701010800000|2023-11-26 15:00:00|531.89|525.29|532.58|525.98|533.08|526.48|530.08|523.48|524
1701011100000|2023-11-26 15:05:00|532.57|525.97|532.98|526.38|533.87|527.27|532.56|525.96|431
1701011400000|2023-11-26 15:10:00|532.96|526.36|532.87|526.27|534|527.4|532.81|526.21|388
1701011700000|2023-11-26 15:15:00|532.86|526.26|533.68|527.08|533.87|527.27|532.18|525.58|473
1701012000000|2023-11-26 15:20:00|533.69|527.09|534.68|528.08|535.09|528.49|533.63|527.03|363
1701012300000|2023-11-26 15:25:00|534.69|528.09|535.04|528.44|535.19|528.59|534.66|528.06|292
1701012600000|2023-11-26 15:30:00|534.98|528.38|534.54|527.94|535.78|529.18|534.53|527.93|370
1701012900000|2023-11-26 15:35:00|534.53|527.93|534.25|527.65|535.02|528.42|534.09|527.49|459
1701013200000|2023-11-26 15:40:00|534.28|527.68|532.97|526.37|534.88|528.28|532.97|526.37|411
1701013500000|2023-11-26 15:45:00|532.96|526.36|531.65|525.05|533.59|526.99|531.11|524.51|519
1701013800000|2023-11-26 15:50:00|531.6|525|530.67|524.07|531.6|525|529.16|522.56|542
1701014100000|2023-11-26 15:55:00|530.68|524.08|530.87|524.27|531.6|525|530|523.4|473
1701014400000|2023-11-26 16:00:00|530.65|524.05|531.33|524.73|532.65|526.05|530.44|523.84|486
1701014700000|2023-11-26 16:05:00|531.36|524.76|531.6|525|532.51|525.91|531.18|524.58|471
1701015000000|2023-11-26 16:10:00|531.59|524.99|529.76|523.16|532.1|525.5|529.61|523.01|362
1701015300000|2023-11-26 16:15:00|529.77|523.17|530.77|524.17|532.15|525.55|529.77|523.17|439
1701015600000|2023-11-26 16:20:00|530.76|524.16|525.7|519.1|531.19|524.59|525.53|518.93|699
1701015900000|2023-11-26 16:25:00|525.69|519.09|522.72|516.12|526.47|519.87|517.86|511.26|770
1701016200000|2023-11-26 16:30:00|522.77|516.17|524.83|518.23|525.43|518.83|522.08|515.48|741
1701016500000|2023-11-26 16:35:00|524.82|518.22|526.44|519.84|527.11|520.51|523.93|517.33|672
1701016800000|2023-11-26 16:40:00|526.45|519.85|526.09|519.49|527.02|520.42|523.95|517.35|579
1701017100000|2023-11-26 16:45:00|526.08|519.48|525.15|518.55|526.89|520.29|524.54|517.94|506
1701017400000|2023-11-26 16:50:00|525.14|518.54|526.48|519.88|526.5|519.9|524.17|517.57|482
1701017700000|2023-11-26 16:55:00|526.47|519.87|526.27|519.67|527.17|520.57|525.66|519.06|445
1701018000000|2023-11-26 17:00:00|526.26|519.66|526.86|520.26|526.95|520.35|524.72|518.12|445
1701018300000|2023-11-26 17:05:00|526.84|520.24|527.73|521.13|527.8|521.2|526.61|520.01|401
1701018600000|2023-11-26 17:10:00|527.74|521.14|526.15|519.55|527.76|521.16|526.05|519.45|356
1701018900000|2023-11-26 17:15:00|526.16|519.56|526.63|520.03|527.13|520.53|525.86|519.26|368
1701019200000|2023-11-26 17:20:00|526.62|520.02|526.24|519.64|527.09|520.49|526.04|519.44|312
1701019500000|2023-11-26 17:25:00|526.29|519.69|527.57|520.97|527.65|521.05|525.13|518.53|345
1701019800000|2023-11-26 17:30:00|527.58|520.98|527.04|520.44|527.6|521|526.59|519.99|360
1701020100000|2023-11-26 17:35:00|527.02|520.42|527.74|521.14|527.83|521.23|526.67|520.07|297
1701020400000|2023-11-26 17:40:00|527.73|521.13|527.22|520.62|527.75|521.15|526.87|520.27|243
1701020700000|2023-11-26 17:45:00|527.23|520.63|525.75|519.15|527.31|520.71|525.68|519.08|315
1701021000000|2023-11-26 17:50:00|525.85|519.25|526.44|519.84|526.56|519.96|525.76|519.16|238
1701021300000|2023-11-26 17:55:00|526.45|519.85|525.74|519.14|526.72|520.12|525.69|519.09|278
1701021600000|2023-11-26 18:00:00|525.73|519.13|525.54|518.94|525.8|519.2|524.92|518.32|262
1701021900000|2023-11-26 18:05:00|525.45|518.85|527.04|520.44|527.04|520.44|525.32|518.72|249
1701022200000|2023-11-26 18:10:00|527.06|520.46|528.07|521.47|528.78|522.18|527.06|520.46|329
1701022500000|2023-11-26 18:15:00|528.08|521.48|527.44|520.84|528.2|521.6|526.75|520.15|311
1701022800000|2023-11-26 18:20:00|527.45|520.85|526.23|519.63|527.73|521.13|526.08|519.48|387
1701023100000|2023-11-26 18:25:00|526.28|519.68|525.15|518.55|526.3|519.7|525.08|518.48|333
1701023400000|2023-11-26 18:30:00|525.16|518.56|526.04|519.44|526.09|519.49|524.88|518.28|215
1701023700000|2023-11-26 18:35:00|526|519.4|526.25|519.65|526.36|519.76|525.09|518.49|280
1701024000000|2023-11-26 18:40:00|526.24|519.64|525.92|519.32|526.59|519.99|525.28|518.68|283
1701024300000|2023-11-26 18:45:00|525.89|519.29|525.79|519.19|526.78|520.18|525.62|519.02|287
1701024600000|2023-11-26 18:50:00|525.8|519.2|525.68|519.08|526.27|519.67|524.86|518.26|363
1701024900000|2023-11-26 18:55:00|525.63|519.03|526.12|519.52|526.25|519.65|525.34|518.74|269
1701025200000|2023-11-26 19:00:00|526.11|519.51|527.07|520.47|527.07|520.47|525.88|519.28|262
1701025500000|2023-11-26 19:05:00|527.08|520.48|528.72|522.12|528.88|522.28|527.08|520.48|348
1701025800000|2023-11-26 19:10:00|528.73|522.13|529.21|522.61|529.54|522.94|528.54|521.94|311
1701026100000|2023-11-26 19:15:00|529.22|522.62|527.73|521.13|529.41|522.81|527.61|521.01|324
1701026400000|2023-11-26 19:20:00|527.59|520.99|528.49|521.89|528.96|522.36|527.26|520.66|373
1701026700000|2023-11-26 19:25:00|528.46|521.86|528.65|522.05|528.95|522.35|528.22|521.62|257
1701027000000|2023-11-26 19:30:00|528.66|522.06|529.5|522.9|529.52|522.92|528.66|522.06|250
1701027300000|2023-11-26 19:35:00|529.49|522.89|530.6|524|530.81|524.21|529.42|522.82|226
1701027600000|2023-11-26 19:40:00|530.59|523.99|530.28|523.68|530.62|524.02|529.44|522.84|314
1701027900000|2023-11-26 19:45:00|530.29|523.69|531.39|524.79|531.48|524.88|530.24|523.64|212
1701028200000|2023-11-26 19:50:00|531.34|524.74|532.45|525.85|532.45|525.85|530.67|524.07|320
1701028500000|2023-11-26 19:55:00|532.47|525.87|533.59|526.99|533.92|527.32|532.44|525.84|424
1701028800000|2023-11-26 20:00:00|533.58|526.98|534.4|527.8|534.75|528.15|533.33|526.73|343
1701029100000|2023-11-26 20:05:00|534.54|527.94|534.41|527.81|534.55|527.95|532.58|525.98|385
1701029400000|2023-11-26 20:10:00|534.42|527.82|535.09|528.49|535.45|528.85|534.41|527.81|262
1701029700000|2023-11-26 20:15:00|535.14|528.54|536.46|529.86|536.51|529.91|535.14|528.54|271
1701030000000|2023-11-26 20:20:00|536.47|529.87|536.01|529.41|537.71|531.11|536.01|529.41|402
1701030300000|2023-11-26 20:25:00|536.02|529.42|537.87|531.27|537.87|531.27|536.02|529.42|310
1701030600000|2023-11-26 20:30:00|537.97|531.37|536.7|530.1|538.26|531.66|536.52|529.92|244
1701030900000|2023-11-26 20:35:00|536.77|530.17|538.05|531.45|538.08|531.48|536.53|529.93|264
1701031200000|2023-11-26 20:40:00|538.1|531.5|538.52|531.92|539.27|532.67|538.08|531.48|324
1701031500000|2023-11-26 20:45:00|538.43|531.83|541.18|534.58|541.58|534.98|538.21|531.61|507
1701031800000|2023-11-26 20:50:00|541.2|534.6|538.44|531.84|541.43|534.83|538.37|531.77|517
1701032100000|2023-11-26 20:55:00|538.38|531.78|538.33|531.73|539.26|532.66|538.26|531.66|314
1701032400000|2023-11-26 21:00:00|538.32|531.72|536.88|530.28|539.09|532.49|536.6|530|447
1701032700000|2023-11-26 21:05:00|536.83|530.23|535.93|529.33|537.05|530.45|535.13|528.53|399
1701033000000|2023-11-26 21:10:00|535.83|529.23|534.87|528.27|536.25|529.65|534.64|528.04|288
1701033300000|2023-11-26 21:15:00|534.88|528.28|533.84|527.24|536.04|529.44|533.58|526.98|375
1701033600000|2023-11-26 21:20:00|534.02|527.42|534.08|527.48|534.45|527.85|532.86|526.26|343
1701033900000|2023-11-26 21:25:00|534.15|527.55|533.12|526.52|534.36|527.76|533.03|526.43|306
1701034200000|2023-11-26 21:30:00|533.13|526.53|534.13|527.53|534.97|528.37|532.88|526.28|369
1701034500000|2023-11-26 21:35:00|534.14|527.54|533.7|527.1|534.92|528.32|533.49|526.89|232
1701034800000|2023-11-26 21:40:00|533.71|527.11|534.15|527.55|534.94|528.34|533.38|526.78|314
1701035100000|2023-11-26 21:45:00|534.16|527.56|533.96|527.36|534.44|527.84|533.65|527.05|203
1701035400000|2023-11-26 21:50:00|533.97|527.37|534.38|527.78|534.78|528.18|533.76|527.16|276
1701035700000|2023-11-26 21:55:00|534.39|527.79|534.78|528.18|534.8|528.2|533.98|527.38|223
1701036000000|2023-11-26 22:00:00|534.8|528.2|536.04|529.44|536.25|529.65|534.78|528.18|353
1701036300000|2023-11-26 22:05:00|536.06|529.46|536.85|530.25|538.07|531.47|536.06|529.46|367
1701036600000|2023-11-26 22:10:00|536.5|529.9|536.24|529.64|536.78|530.18|535.97|529.37|370
1701036900000|2023-11-26 22:15:00|536.25|529.65|535.75|529.15|536.36|529.76|534.93|528.33|295
1701037200000|2023-11-26 22:20:00|535.76|529.16|535.61|529.01|536.56|529.96|535.61|529.01|263
1701037500000|2023-11-26 22:25:00|535.6|529|535.26|528.66|535.97|529.37|535.24|528.64|224
1701037800000|2023-11-26 22:30:00|535.25|528.65|536.2|529.6|536.35|529.75|535.14|528.54|190
1701038100000|2023-11-26 22:35:00|536.21|529.61|535.53|528.93|536.41|529.81|534.56|527.96|333
1701038400000|2023-11-26 22:40:00|535.54|528.94|534.91|528.31|535.67|529.07|534.9|528.3|218
1701038700000|2023-11-26 22:45:00|534.88|528.28|535.35|528.75|535.74|529.14|534.88|528.28|180
1701039000000|2023-11-26 22:50:00|535.32|528.72|535.78|529.18|535.81|529.21|535.28|528.68|251
1701039300000|2023-11-26 22:55:00|535.79|529.19|535.19|528.59|535.84|529.24|535.18|528.58|186
1701039600000|2023-11-26 23:00:00|535.12|528.52|533.95|527.35|535.16|528.56|533.74|527.14|380
1701039900000|2023-11-26 23:05:00|534.05|527.45|532.62|526.02|534.07|527.47|532.44|525.84|447
1701040200000|2023-11-26 23:10:00|532.63|526.03|533.19|526.59|533.26|526.66|532.17|525.57|437
1701040500000|2023-11-26 23:15:00|533.2|526.6|533.94|527.34|533.94|527.34|532.16|525.56|343
1701040800000|2023-11-26 23:20:00|533.95|527.35|534.69|528.09|534.96|528.36|533.56|526.96|292
1701041100000|2023-11-26 23:25:00|534.7|528.1|534.26|527.66|535.03|528.43|534.05|527.45|272
1701041400000|2023-11-26 23:30:00|534.18|527.58|536.16|529.56|536.22|529.62|534.13|527.53|353
1701041700000|2023-11-26 23:35:00|536.15|529.55|535.3|528.7|536.18|529.58|535.09|528.49|255
1701042000000|2023-11-26 23:40:00|535.31|528.71|535.94|529.34|535.97|529.37|534.9|528.3|213
1701042300000|2023-11-26 23:45:00|535.91|529.31|535.17|528.57|536.37|529.77|535.15|528.55|263
1701042600000|2023-11-26 23:50:00|535.16|528.56|535.56|528.96|536.17|529.57|535.06|528.46|257
1701042900000|2023-11-26 23:55:00|535.57|528.97|536.14|529.54|536.15|529.55|535.17|528.57|258
1701043200000|2023-11-27 00:00:00|536.15|529.55|535.69|529.09|536.93|530.33|535.69|529.09|366
1701043500000|2023-11-27 00:05:00|535.73|529.13|535.66|529.06|536.36|529.76|535.18|528.58|332
1701043800000|2023-11-27 00:10:00|535.67|529.07|534.91|528.31|536.25|529.65|534.85|528.25|297
1701044100000|2023-11-27 00:15:00|534.92|528.32|537.8|531.2|537.92|531.32|534.83|528.23|381
1701044400000|2023-11-27 00:20:00|537.75|531.15|538.74|532.14|538.75|532.15|537.33|530.73|408
1701044700000|2023-11-27 00:25:00|538.75|532.15|539.26|532.66|539.3|532.7|538.49|531.89|385
1701045000000|2023-11-27 00:30:00|539.21|532.61|538.25|531.65|540.39|533.79|538.15|531.55|436
1701045300000|2023-11-27 00:35:00|538.24|531.64|538.04|531.44|538.86|532.26|537.57|530.97|411
1701045600000|2023-11-27 00:40:00|538.05|531.45|537.97|531.37|538.48|531.88|537.75|531.15|290
1701045900000|2023-11-27 00:45:00|537.92|531.32|537.85|531.25|539.57|532.97|537.54|530.94|388
1701046200000|2023-11-27 00:50:00|537.86|531.26|539.7|533.1|539.99|533.39|537.84|531.24|450
1701046500000|2023-11-27 00:55:00|539.95|533.35|537.81|531.21|540.1|533.5|537.77|531.17|324
1701046800000|2023-11-27 01:00:00|537.82|531.22|539.37|532.77|539.37|532.77|537.82|531.22|341
1701047100000|2023-11-27 01:05:00|539.38|532.78|540.08|533.48|540.93|534.33|539.26|532.66|380
1701047400000|2023-11-27 01:10:00|540.07|533.47|539.22|532.62|540.08|533.48|539.14|532.54|358
1701047700000|2023-11-27 01:15:00|539.25|532.65|537.72|531.12|539.64|533.04|537.68|531.08|321
1701048000000|2023-11-27 01:20:00|537.73|531.13|538.07|531.47|538.22|531.62|536.87|530.27|382
1701048300000|2023-11-27 01:25:00|538.08|531.48|539.39|532.79|539.52|532.92|538.08|531.48|267
1701048600000|2023-11-27 01:30:00|539.33|532.73|538.35|531.75|539.43|532.83|537.67|531.07|328
1701048900000|2023-11-27 01:35:00|538.34|531.74|536.44|529.84|538.34|531.74|536.17|529.57|333
1701049200000|2023-11-27 01:40:00|536.43|529.83|536.43|529.83|536.49|529.89|535.86|529.26|292
1701049500000|2023-11-27 01:45:00|536.44|529.84|536.09|529.49|536.46|529.86|534.55|527.95|401
1701049800000|2023-11-27 01:50:00|536.08|529.48|535.56|528.96|536.4|529.8|535.42|528.82|347
1701050100000|2023-11-27 01:55:00|535.55|528.95|534.85|528.25|535.86|529.26|534.73|528.13|340
1701050400000|2023-11-27 02:00:00|534.84|528.24|534.04|527.44|535.32|528.72|533.83|527.23|323
1701050700000|2023-11-27 02:05:00|534.07|527.47|534.16|527.56|534.2|527.6|533.5|526.9|298
1701051000000|2023-11-27 02:10:00|534.15|527.55|533.39|526.79|534.55|527.95|533.35|526.75|275
1701051300000|2023-11-27 02:15:00|533.4|526.8|534.69|528.09|534.72|528.12|533.2|526.6|363
1701051600000|2023-11-27 02:20:00|534.68|528.08|534.12|527.52|535.19|528.59|533.89|527.29|317
1701051900000|2023-11-27 02:25:00|534.13|527.53|533.37|526.77|534.15|527.55|533.17|526.57|352
1701052200000|2023-11-27 02:30:00|533.34|526.74|533.23|526.63|533.54|526.94|532.31|525.71|458
1701052500000|2023-11-27 02:35:00|533.19|526.59|532.01|525.41|533.28|526.68|531.59|524.99|475
1701052800000|2023-11-27 02:40:00|532|525.4|531.38|524.78|532|525.4|531.26|524.66|475
1701053100000|2023-11-27 02:45:00|531.39|524.79|532.51|525.91|532.65|526.05|531.01|524.41|419
1701053400000|2023-11-27 02:50:00|532.52|525.92|532.26|525.66|532.53|525.93|531.76|525.16|384
1701053700000|2023-11-27 02:55:00|532.29|525.69|532.65|526.05|533.25|526.65|532.29|525.69|315
1701054000000|2023-11-27 03:00:00|532.63|526.03|532.97|526.37|533.4|526.8|532.51|525.91|344
1701054300000|2023-11-27 03:05:00|532.96|526.36|531.57|524.97|532.97|526.37|531.3|524.7|343
1701054600000|2023-11-27 03:10:00|531.56|524.96|532.78|526.18|532.8|526.2|531.27|524.67|317
1701054900000|2023-11-27 03:15:00|532.79|526.19|531.54|524.94|532.79|526.19|531.51|524.91|328
1701055200000|2023-11-27 03:20:00|531.52|524.92|530.98|524.38|531.69|525.09|530.92|524.32|398
1701055500000|2023-11-27 03:25:00|530.97|524.37|529.43|522.83|530.98|524.38|529.32|522.72|445
1701055800000|2023-11-27 03:30:00|529.42|522.82|529.43|522.83|530.93|524.33|529.3|522.7|500
1701056100000|2023-11-27 03:35:00|529.42|522.82|530.63|524.03|530.63|524.03|528.22|521.62|552
1701056400000|2023-11-27 03:40:00|530.64|524.04|531.14|524.54|531.29|524.69|530.36|523.76|408
1701056700000|2023-11-27 03:45:00|531.09|524.49|530.8|524.2|531.38|524.78|530.4|523.8|415
1701057000000|2023-11-27 03:50:00|530.75|524.15|531.74|525.14|531.78|525.18|530.74|524.14|369
1701057300000|2023-11-27 03:55:00|531.75|525.15|532.06|525.46|532.57|525.97|531.36|524.76|380
1701057600000|2023-11-27 04:00:00|532.05|525.45|532.7|526.1|532.8|526.2|531.77|525.17|433
1701057900000|2023-11-27 04:05:00|532.67|526.07|533.18|526.58|533.27|526.67|532.49|525.89|383
1701058200000|2023-11-27 04:10:00|533.15|526.55|533.16|526.56|533.63|527.03|533.07|526.47|407
1701058500000|2023-11-27 04:15:00|533.12|526.52|532.12|525.52|533.17|526.57|532.09|525.49|244
1701058800000|2023-11-27 04:20:00|532.11|525.51|531.72|525.12|532.23|525.63|531.39|524.79|422
1701059100000|2023-11-27 04:25:00|531.77|525.17|532.24|525.64|532.5|525.9|531.2|524.6|441
1701059400000|2023-11-27 04:30:00|532.29|525.69|534.08|527.48|534.5|527.9|532.29|525.69|455
1701059700000|2023-11-27 04:35:00|534.09|527.49|535.69|529.09|535.85|529.25|533.98|527.38|529
1701060000000|2023-11-27 04:40:00|535.66|529.06|534.64|528.04|536.28|529.68|533.76|527.16|550
1701060300000|2023-11-27 04:45:00|534.81|528.21|534.81|528.21|535.9|529.3|534.22|527.62|465
1701060600000|2023-11-27 04:50:00|534.82|528.22|535.2|528.6|535.74|529.14|534.78|528.18|320
1701060900000|2023-11-27 04:55:00|535.21|528.61|535.06|528.46|535.71|529.11|534.76|528.16|405
1701061200000|2023-11-27 05:00:00|535.05|528.45|534.76|528.16|535.37|528.77|534.21|527.61|399
1701061500000|2023-11-27 05:05:00|534.92|528.32|534.16|527.56|534.94|528.34|534.12|527.52|282
1701061800000|2023-11-27 05:10:00|534.13|527.53|535.04|528.44|535.48|528.88|534.04|527.44|290
1701062100000|2023-11-27 05:15:00|535.01|528.41|534.35|527.75|535.19|528.59|534.35|527.75|285
1701062400000|2023-11-27 05:20:00|534.34|527.74|534.21|527.61|534.4|527.8|534|527.4|306
1701062700000|2023-11-27 05:25:00|534.2|527.6|534.05|527.45|534.25|527.65|533.79|527.19|370
1701063000000|2023-11-27 05:30:00|534.01|527.41|534.51|527.91|534.51|527.91|533.71|527.11|382
1701063300000|2023-11-27 05:35:00|534.52|527.92|533.93|527.33|535.03|528.43|533.89|527.29|342
1701063600000|2023-11-27 05:40:00|533.9|527.3|534.01|527.41|534.6|528|533.51|526.91|396
1701063900000|2023-11-27 05:45:00|534.02|527.42|533.74|527.14|534.17|527.57|533.56|526.96|394
1701064200000|2023-11-27 05:50:00|533.72|527.12|533.38|526.78|534.08|527.48|533.24|526.64|384
1701064500000|2023-11-27 05:55:00|533.4|526.8|531.18|524.58|533.65|527.05|531.16|524.56|509
1701064800000|2023-11-27 06:00:00|531.23|524.63|533.57|526.97|533.57|526.97|531.18|524.58|504
1701065100000|2023-11-27 06:05:00|533.66|527.06|533.36|526.76|533.92|527.32|532.78|526.18|341
1701065400000|2023-11-27 06:10:00|533.37|526.77|535.5|528.9|535.79|529.19|533.16|526.56|384
1701065700000|2023-11-27 06:15:00|535.51|528.91|536.07|529.47|536.49|529.89|535.45|528.85|384
1701066000000|2023-11-27 06:20:00|536.06|529.46|535.48|528.88|536.12|529.52|535.02|528.42|407
1701066300000|2023-11-27 06:25:00|535.47|528.87|535.5|528.9|535.72|529.12|534.84|528.24|339
1701066600000|2023-11-27 06:30:00|535.53|528.93|535.19|528.59|535.94|529.34|535.19|528.59|203
1701066900000|2023-11-27 06:35:00|535.18|528.58|534.94|528.34|535.32|528.72|534.64|528.04|230
1701067200000|2023-11-27 06:40:00|534.85|528.25|533.94|527.34|534.91|528.31|533.74|527.14|315
1701067500000|2023-11-27 06:45:00|533.95|527.35|533.26|526.66|534.5|527.9|533.17|526.57|292
1701067800000|2023-11-27 06:50:00|533.22|526.62|530.7|524.1|533.22|526.62|530.7|524.1|456
1701068100000|2023-11-27 06:55:00|530.71|524.11|529.29|522.69|531.05|524.45|529.06|522.46|557
1701068400000|2023-11-27 07:00:00|529.3|522.7|530.47|523.87|530.76|524.16|529.06|522.46|541
1701068700000|2023-11-27 07:05:00|530.46|523.86|531.04|524.44|531.05|524.45|530.01|523.41|425
1701069000000|2023-11-27 07:10:00|531.02|524.42|530.96|524.36|532.97|526.37|530.96|524.36|494
1701069300000|2023-11-27 07:15:00|530.95|524.35|528.74|522.14|531.31|524.71|528.1|521.5|491
1701069600000|2023-11-27 07:20:00|528.84|522.24|525.71|519.11|528.95|522.35|525.69|519.09|610
1701069900000|2023-11-27 07:25:00|525.7|519.1|526.31|519.71|527.29|520.69|524.65|518.05|686
1701070200000|2023-11-27 07:30:00|526.32|519.72|526.4|519.8|527.76|521.16|524.44|517.84|693
1701070500000|2023-11-27 07:35:00|526.41|519.81|527.43|520.83|527.55|520.95|526.41|519.81|593
1701070800000|2023-11-27 07:40:00|527.4|520.8|527.66|521.06|528.11|521.51|527.01|520.41|408
1701071100000|2023-11-27 07:45:00|527.64|521.04|527.85|521.25|528.76|522.16|527.3|520.7|383
1701071400000|2023-11-27 07:50:00|527.86|521.26|528.23|521.63|528.7|522.1|527.63|521.03|401
1701071700000|2023-11-27 07:55:00|528.24|521.64|528.44|521.84|528.66|522.06|527.98|521.38|293
1701072000000|2023-11-27 08:00:00|528.43|521.83|527.54|520.94|528.61|522.01|527.38|520.78|492
1701072300000|2023-11-27 08:05:00|527.53|520.93|528.56|521.96|528.56|521.96|526.83|520.23|330
1701072600000|2023-11-27 08:10:00|528.86|522.26|529.66|523.06|529.81|523.21|528.68|522.08|319
1701072900000|2023-11-27 08:15:00|529.58|522.98|527.8|521.2|529.74|523.14|527.58|520.98|560
1701073200000|2023-11-27 08:20:00|527.85|521.25|527.46|520.86|527.98|521.38|526.91|520.31|407
1701073500000|2023-11-27 08:25:00|527.47|520.87|527.99|521.39|528.48|521.88|527.43|520.83|390
1701073800000|2023-11-27 08:30:00|527.87|521.27|527.68|521.08|528.06|521.46|526.98|520.38|413
1701074100000|2023-11-27 08:35:00|527.69|521.09|528.46|521.86|528.49|521.89|527.24|520.64|342
1701074400000|2023-11-27 08:40:00|528.45|521.85|528.59|521.99|528.79|522.19|527.62|521.02|438
1701074700000|2023-11-27 08:45:00|528.6|522|526.35|519.75|528.69|522.09|525.75|519.15|477
1701075000000|2023-11-27 08:50:00|526.39|519.79|526.56|519.96|527.22|520.62|526.23|519.63|430
1701075300000|2023-11-27 08:55:00|526.55|519.95|526.19|519.59|526.69|520.09|525.75|519.15|286
1701075600000|2023-11-27 09:00:00|526.18|519.58|526.39|519.79|527.05|520.45|525.72|519.12|452
1701075900000|2023-11-27 09:05:00|526.44|519.84|525.9|519.3|526.57|519.97|525.82|519.22|330
1701076200000|2023-11-27 09:10:00|525.89|519.29|528.16|521.56|528.18|521.58|525.84|519.24|298
1701076500000|2023-11-27 09:15:00|528.14|521.54|527.59|520.99|529.23|522.63|527.27|520.67|421
1701076800000|2023-11-27 09:20:00|527.58|520.98|526.7|520.1|528.56|521.96|526.63|520.03|411
1701077100000|2023-11-27 09:25:00|526.69|520.09|527.04|520.44|527.13|520.53|526.35|519.75|391
1701077400000|2023-11-27 09:30:00|527.03|520.43|526.16|519.56|527.36|520.76|525.8|519.2|356
1701077700000|2023-11-27 09:35:00|526.1|519.5|527.32|520.72|527.33|520.73|525.9|519.3|389
1701078000000|2023-11-27 09:40:00|527.22|520.62|527.09|520.49|527.26|520.66|526.46|519.86|359
1701078300000|2023-11-27 09:45:00|527.08|520.48|526.95|520.35|527.74|521.14|526.86|520.26|383
1701078600000|2023-11-27 09:50:00|526.96|520.36|526.87|520.27|527.3|520.7|526.7|520.1|360
1701078900000|2023-11-27 09:55:00|526.9|520.3|526.49|519.89|526.95|520.35|526.29|519.69|372
1701079200000|2023-11-27 10:00:00|526.5|519.9|526.55|519.95|526.95|520.35|525.94|519.34|452
1701079500000|2023-11-27 10:05:00|526.45|519.85|527.35|520.75|527.56|520.96|526.37|519.77|375
1701079800000|2023-11-27 10:10:00|527.34|520.74|526.38|519.78|527.35|520.75|526.38|519.78|301
1701080100000|2023-11-27 10:15:00|526.39|519.79|525.56|518.96|526.93|520.33|525.5|518.9|444
1701080400000|2023-11-27 10:20:00|525.52|518.92|523.91|517.31|525.68|519.08|523.84|517.24|506
1701080700000|2023-11-27 10:25:00|523.89|517.29|522.95|516.35|524.06|517.46|522.64|516.04|560
1701081000000|2023-11-27 10:30:00|522.96|516.36|521.67|515.07|523.65|517.05|521.14|514.54|599
1701081300000|2023-11-27 10:35:00|521.72|515.12|520.03|513.43|521.81|515.21|519.38|512.78|655
1701081600000|2023-11-27 10:40:00|520.15|513.55|521.32|514.72|522.27|515.67|519.7|513.1|578
1701081900000|2023-11-27 10:45:00|521.31|514.71|519.92|513.32|521.66|515.06|519.3|512.7|596
1701082200000|2023-11-27 10:50:00|519.93|513.33|518.93|512.33|520.58|513.98|518.91|512.31|435
1701082500000|2023-11-27 10:55:00|518.92|512.32|519.01|512.41|519.94|513.34|516.68|510.08|560
1701082800000|2023-11-27 11:00:00|519.1|512.5|520.36|513.76|520.94|514.34|518.87|512.27|589
1701083100000|2023-11-27 11:05:00|520.27|513.67|517.68|511.08|520.27|513.67|517.44|510.84|562
1701083400000|2023-11-27 11:10:00|517.5|510.9|518.74|512.14|519.78|513.18|517.5|510.9|513
1701083700000|2023-11-27 11:15:00|518.75|512.15|519.22|512.62|519.37|512.77|517.7|511.1|392
1701084000000|2023-11-27 11:20:00|519.13|512.53|519.77|513.17|520.14|513.54|519.13|512.53|384
1701084300000|2023-11-27 11:25:00|519.76|513.16|518.7|512.1|519.76|513.16|518.7|512.1|356
1701084600000|2023-11-27 11:30:00|518.64|512.04|518.03|511.43|518.64|512.04|517.43|510.83|532
1701084900000|2023-11-27 11:35:00|518.02|511.42|520.15|513.55|520.55|513.95|516.87|510.27|532
1701085200000|2023-11-27 11:40:00|520.16|513.56|519.51|512.91|520.44|513.84|518.85|512.25|326
1701085500000|2023-11-27 11:45:00|519.52|512.92|519.8|513.2|519.96|513.36|518.88|512.28|355
1701085800000|2023-11-27 11:50:00|519.83|513.23|520.26|513.66|520.47|513.87|519.69|513.09|362
1701086100000|2023-11-27 11:55:00|520.25|513.65|518.53|511.93|520.25|513.65|518.42|511.82|368
1701086400000|2023-11-27 12:00:00|518.54|511.94|519.14|512.54|519.4|512.8|517.86|511.26|460
1701086700000|2023-11-27 12:05:00|519.05|512.45|519.39|512.79|519.47|512.87|518.73|512.13|379
1701087000000|2023-11-27 12:10:00|519.43|512.83|519.14|512.54|519.84|513.24|519.14|512.54|475
1701087300000|2023-11-27 12:15:00|519.13|512.53|519.07|512.47|519.68|513.08|518.49|511.89|448
1701087600000|2023-11-27 12:20:00|519.06|512.46|517.3|510.7|519.11|512.51|517.25|510.65|346
1701087900000|2023-11-27 12:25:00|517.29|510.69|516.93|510.33|517.62|511.02|516.21|509.61|408
1701088200000|2023-11-27 12:30:00|516.92|510.32|516.74|510.14|518.44|511.84|516.42|509.82|456
1701088500000|2023-11-27 12:35:00|516.67|510.07|516.56|509.96|517.08|510.48|516.2|509.6|427
1701088800000|2023-11-27 12:40:00|516.64|510.04|517.2|510.6|517.62|511.02|516.38|509.78|414
1701089100000|2023-11-27 12:45:00|517.21|510.61|518.26|511.66|518.58|511.98|517.12|510.52|456
1701089400000|2023-11-27 12:50:00|518.25|511.65|518.48|511.88|518.85|512.25|518.01|511.41|446
1701089700000|2023-11-27 12:55:00|518.47|511.87|516.96|510.36|518.61|512.01|516.71|510.11|414
1701090000000|2023-11-27 13:00:00|516.97|510.37|517.39|510.79|518.2|511.6|516.48|509.88|466
1701090300000|2023-11-27 13:05:00|517.38|510.78|517.99|511.39|518.58|511.98|516.94|510.34|533
1701090600000|2023-11-27 13:10:00|517.98|511.38|518.07|511.47|519.19|512.59|517.92|511.32|418
1701090900000|2023-11-27 13:15:00|518.06|511.46|518.65|512.05|518.65|512.05|516.3|509.7|575
1701091200000|2023-11-27 13:20:00|518.66|512.06|519.33|512.73|519.65|513.05|518.26|511.66|609
1701091500000|2023-11-27 13:25:00|519.32|512.72|518.63|512.03|519.38|512.78|518.31|511.71|522
1701091800000|2023-11-27 13:30:00|518.8|512.2|517.8|511.2|519.11|512.51|517.69|511.09|477
1701092100000|2023-11-27 13:35:00|517.79|511.19|517.73|511.13|518.44|511.84|517.52|510.92|476
1701092400000|2023-11-27 13:40:00|517.7|511.1|517.18|510.58|517.8|511.2|517.04|510.44|427
1701092700000|2023-11-27 13:45:00|517.17|510.57|517.25|510.65|517.83|511.23|516.94|510.34|477
1701093000000|2023-11-27 13:50:00|517.24|510.64|518.22|511.62|518.35|511.75|515.03|508.43|523
1701093300000|2023-11-27 13:55:00|518.23|511.63|518.74|512.14|519.47|512.87|517.82|511.22|472
1701093600000|2023-11-27 14:00:00|518.69|512.09|519.42|512.82|520.19|513.59|518.15|511.55|558
1701093900000|2023-11-27 14:05:00|519.41|512.81|518.7|512.1|519.95|513.35|518.59|511.99|495
1701094200000|2023-11-27 14:10:00|518.69|512.09|517.01|510.41|518.75|512.15|517.01|510.41|453
1701094500000|2023-11-27 14:15:00|517|510.4|515.4|508.8|517.02|510.42|515.37|508.77|549
1701094800000|2023-11-27 14:20:00|515.41|508.81|515.05|508.45|515.94|509.34|514.49|507.89|614
1701095100000|2023-11-27 14:25:00|515.18|508.58|514.69|508.09|515.98|509.38|514.43|507.83|538
1701095400000|2023-11-27 14:30:00|514.76|508.16|516.56|509.96|516.86|510.26|513.8|507.2|574
1701095700000|2023-11-27 14:35:00|516.55|509.95|516.19|509.59|516.99|510.39|515.46|508.86|489
1701096000000|2023-11-27 14:40:00|516.16|509.56|514.96|508.36|516.19|509.59|514.56|507.96|550
1701096300000|2023-11-27 14:45:00|514.93|508.33|515.48|508.88|515.78|509.18|514.55|507.95|457
1701096600000|2023-11-27 14:50:00|515.47|508.87|514.05|507.45|515.56|508.96|513.77|507.17|489
1701096900000|2023-11-27 14:55:00|514.06|507.46|512.92|506.32|514.12|507.52|511.29|504.69|560
1701097200000|2023-11-27 15:00:00|512.91|506.31|515.58|508.98|516.79|510.19|511.95|505.35|632
1701097500000|2023-11-27 15:05:00|515.57|508.97|516.73|510.13|516.97|510.37|515.02|508.42|645
1701097800000|2023-11-27 15:10:00|516.7|510.1|516.59|509.99|516.98|510.38|515.62|509.02|518
1701098100000|2023-11-27 15:15:00|516.55|509.95|517.17|510.57|517.69|511.09|516.08|509.48|576
1701098400000|2023-11-27 15:20:00|517.16|510.56|518.03|511.43|518.18|511.58|517.05|510.45|531
1701098700000|2023-11-27 15:25:00|518.02|511.42|517.42|510.82|518.2|511.6|516.71|510.11|436
1701099000000|2023-11-27 15:30:00|517.39|510.79|515.75|509.15|517.87|511.27|515.32|508.72|504
1701099300000|2023-11-27 15:35:00|515.7|509.1|516.25|509.65|516.44|509.84|515.41|508.81|514
1701099600000|2023-11-27 15:40:00|516.21|509.61|515.77|509.17|516.25|509.65|515.06|508.46|484
1701099900000|2023-11-27 15:45:00|515.78|509.18|513.25|506.65|515.8|509.2|513.06|506.46|564
1701100200000|2023-11-27 15:50:00|513.27|506.67|512.89|506.29|513.85|507.25|512.3|505.7|635
1701100500000|2023-11-27 15:55:00|512.9|506.3|511.51|504.91|513.14|506.54|510.68|504.08|685
1701100800000|2023-11-27 16:00:00|511.49|504.89|511.9|505.3|512.51|505.91|511.02|504.42|620
1701101100000|2023-11-27 16:05:00|511.92|505.32|512.89|506.29|512.96|506.36|510.8|504.2|535
1701101400000|2023-11-27 16:10:00|512.86|506.26|513.6|507|513.77|507.17|512.55|505.95|539
1701101700000|2023-11-27 16:15:00|513.58|506.98|514.94|508.34|515.18|508.58|512.79|506.19|549
1701102000000|2023-11-27 16:20:00|514.92|508.32|512.9|506.3|515.14|508.54|512.73|506.13|640
1701102300000|2023-11-27 16:25:00|512.91|506.31|514.53|507.93|515.25|508.65|512.48|505.88|538
1701102600000|2023-11-27 16:30:00|514.49|507.89|513.88|507.28|515.28|508.68|513.76|507.16|480
1701102900000|2023-11-27 16:35:00|513.86|507.26|513.9|507.3|514.35|507.75|513.27|506.67|458
1701103200000|2023-11-27 16:40:00|513.89|507.29|515.8|509.2|516.09|509.49|513.83|507.23|352
1701103500000|2023-11-27 16:45:00|515.81|509.21|515.76|509.16|516.87|510.27|515.37|508.77|456
1701103800000|2023-11-27 16:50:00|515.77|509.17|515.49|508.89|515.87|509.27|514.72|508.12|372
1701104100000|2023-11-27 16:55:00|515.46|508.86|517.02|510.42|517.05|510.45|515.46|508.86|383
1701104400000|2023-11-27 17:00:00|517|510.4|516.68|510.08|517.02|510.42|515.9|509.3|377
1701104700000|2023-11-27 17:05:00|516.63|510.03|517.97|511.37|517.97|511.37|516.63|510.03|302
1701105000000|2023-11-27 17:10:00|517.96|511.36|518.5|511.9|518.98|512.38|517.96|511.36|401
1701105300000|2023-11-27 17:15:00|518.51|511.91|517.82|511.22|518.52|511.92|517.52|510.92|425
1701105600000|2023-11-27 17:20:00|517.78|511.18|518.43|511.83|518.64|512.04|517.2|510.6|391
1701105900000|2023-11-27 17:25:00|518.4|511.8|518.64|512.04|518.82|512.22|517.89|511.29|303
1701106200000|2023-11-27 17:30:00|518.53|511.93|517.68|511.08|519.07|512.47|517.25|510.65|363
1701106500000|2023-11-27 17:35:00|517.69|511.09|517.06|510.46|518.24|511.64|516.95|510.35|400
1701106800000|2023-11-27 17:40:00|517.07|510.47|516.3|509.7|517.07|510.47|516.02|509.42|307
1701107100000|2023-11-27 17:45:00|516.34|509.74|515.24|508.64|516.46|509.86|515.23|508.63|335
1701107400000|2023-11-27 17:50:00|515.19|508.59|514.03|507.43|515.2|508.6|513.88|507.28|404
1701107700000|2023-11-27 17:55:00|514.04|507.44|514.09|507.49|514.77|508.17|513.84|507.24|416
1701108000000|2023-11-27 18:00:00|514.1|507.5|514.6|508|515.3|508.7|514.03|507.43|341
1701108300000|2023-11-27 18:05:00|514.61|508.01|514.93|508.33|515.09|508.49|513.78|507.18|370
1701108600000|2023-11-27 18:10:00|514.92|508.32|514.61|508.01|515.11|508.51|514.41|507.81|289
1701108900000|2023-11-27 18:15:00|514.6|508|514.76|508.16|515.06|508.46|514.31|507.71|317
1701109200000|2023-11-27 18:20:00|514.77|508.17|514.94|508.34|515.16|508.56|514.57|507.97|261
1701109500000|2023-11-27 18:25:00|514.93|508.33|515.37|508.77|515.57|508.97|514.8|508.2|244
1701109800000|2023-11-27 18:30:00|515.44|508.84|515.06|508.46|515.74|509.14|514.81|508.21|299
1701110100000|2023-11-27 18:35:00|515.05|508.45|514.61|508.01|515.19|508.59|514.43|507.83|218
1701110400000|2023-11-27 18:40:00|514.62|508.02|514.04|507.44|514.74|508.14|513.75|507.15|297
1701110700000|2023-11-27 18:45:00|514.06|507.46|514.94|508.34|515.3|508.7|513.86|507.26|251
1701111000000|2023-11-27 18:50:00|514.86|508.26|512.96|506.36|515.11|508.51|512.53|505.93|412
1701111300000|2023-11-27 18:55:00|512.95|506.35|512.14|505.54|513.61|507.01|512.14|505.54|429
1701111600000|2023-11-27 19:00:00|512.18|505.58|512.86|506.26|513.32|506.72|511.95|505.35|480
1701111900000|2023-11-27 19:05:00|512.85|506.25|511.28|504.68|512.97|506.37|511.11|504.51|455
1701112200000|2023-11-27 19:10:00|511.26|504.66|513.49|506.89|513.49|506.89|511.04|504.44|363
1701112500000|2023-11-27 19:15:00|513.56|506.96|513.25|506.65|514.04|507.44|513.2|506.6|336
1701112800000|2023-11-27 19:20:00|513.21|506.61|513.6|507|513.72|507.12|512.64|506.04|322
1701113100000|2023-11-27 19:25:00|513.59|506.99|513.83|507.23|513.94|507.34|513.46|506.86|257
1701113400000|2023-11-27 19:30:00|513.87|507.27|514.58|507.98|515.07|508.47|513.79|507.19|270
1701113700000|2023-11-27 19:35:00|514.57|507.97|513.75|507.15|514.8|508.2|513.55|506.95|356
1701114000000|2023-11-27 19:40:00|513.74|507.14|509.68|503.08|513.74|507.14|508.99|502.39|548
1701114300000|2023-11-27 19:45:00|509.69|503.09|508.97|502.37|510.04|503.44|507.33|500.73|718
1701114600000|2023-11-27 19:50:00|508.96|502.36|510.54|503.94|510.69|504.09|508.95|502.35|549
1701114900000|2023-11-27 19:55:00|510.53|503.93|510.52|503.92|510.76|504.16|509.7|503.1|395
1701115200000|2023-11-27 20:00:00|510.53|503.93|509.26|502.66|511.25|504.65|509.26|502.66|494
1701115500000|2023-11-27 20:05:00|509.27|502.67|510.73|504.13|510.73|504.13|508.88|502.28|405
1701115800000|2023-11-27 20:10:00|510.74|504.14|510.25|503.65|511.35|504.75|510.25|503.65|314
1701116100000|2023-11-27 20:15:00|510.26|503.66|510.45|503.85|511.23|504.63|509.31|502.71|474
1701116400000|2023-11-27 20:20:00|510.44|503.84|509.2|502.6|510.52|503.92|508.84|502.24|418
1701116700000|2023-11-27 20:25:00|509.28|502.68|507.53|500.93|509.28|502.68|507.43|500.83|397
1701117000000|2023-11-27 20:30:00|507.54|500.94|508.18|501.58|508.58|501.98|507.39|500.79|507
1701117300000|2023-11-27 20:35:00|508.08|501.48|508.13|501.53|508.99|502.39|507.58|500.98|365
1701117600000|2023-11-27 20:40:00|508.12|501.52|508.32|501.72|508.6|502|507.46|500.86|348
1701117900000|2023-11-27 20:45:00|508.35|501.75|508.13|501.53|508.5|501.9|507.46|500.86|389
1701118200000|2023-11-27 20:50:00|508.05|501.45|508.1|501.5|509.14|502.54|507.89|501.29|396
1701118500000|2023-11-27 20:55:00|508.11|501.51|508.65|502.05|508.9|502.3|508.1|501.5|351
1701118800000|2023-11-27 21:00:00|508.64|502.04|508.94|502.34|509.05|502.45|507.86|501.26|382
1701119100000|2023-11-27 21:05:00|508.95|502.35|510.47|503.87|510.48|503.88|508.94|502.34|317
1701119400000|2023-11-27 21:10:00|510.46|503.86|510.86|504.26|510.94|504.34|510.44|503.84|279
1701119700000|2023-11-27 21:15:00|510.85|504.25|511.92|505.32|512.1|505.5|510.7|504.1|283
1701120000000|2023-11-27 21:20:00|511.91|505.31|511.52|504.92|511.93|505.33|511.38|504.78|359
1701120300000|2023-11-27 21:25:00|511.51|504.91|511.72|505.12|512.41|505.81|511.43|504.83|288
1701120600000|2023-11-27 21:30:00|511.73|505.13|512.92|506.32|513.26|506.66|511.73|505.13|346
1701120900000|2023-11-27 21:35:00|512.91|506.31|513.8|507.2|515.48|508.88|512.89|506.29|497
1701121200000|2023-11-27 21:40:00|513.81|507.21|514|507.4|514.39|507.79|513|506.4|446
1701121500000|2023-11-27 21:45:00|514.01|507.41|514.07|507.47|514.72|508.12|513.23|506.63|322
1701121800000|2023-11-27 21:50:00|514.18|507.58|513.28|506.68|514.22|507.62|513.28|506.68|248
1701122100000|2023-11-27 21:55:00|513.27|506.67|514.51|507.91|514.53|507.93|512.83|506.23|359
1701122400000|2023-11-27 22:00:00|514.46|507.86|514.18|507.58|514.92|508.32|514.18|507.58|277
1701122700000|2023-11-27 22:05:00|514.13|507.53|513.84|507.24|514.27|507.67|513.54|506.94|193
1701123000000|2023-11-27 22:10:00|513.85|507.25|513.66|507.06|513.92|507.32|513.19|506.59|182
1701123300000|2023-11-27 22:15:00|513.72|507.12|513.81|507.21|514.08|507.48|513.69|507.09|137
1701123600000|2023-11-27 22:20:00|513.8|507.2|513.95|507.35|514|507.4|513.16|506.56|172
1701123900000|2023-11-27 22:25:00|513.94|507.34|514.83|508.23|515.13|508.53|513.83|507.23|230
1701124200000|2023-11-27 22:30:00|514.91|508.31|514.72|508.12|515.01|508.41|514.43|507.83|154
1701124500000|2023-11-27 22:35:00|514.73|508.13|515.02|508.42|515.05|508.45|514.72|508.12|177
1701124800000|2023-11-27 22:40:00|515.01|508.41|515.57|508.97|515.63|509.03|514.93|508.33|169
1701125100000|2023-11-27 22:45:00|515.58|508.98|514.71|508.11|515.58|508.98|514.68|508.08|194
1701125400000|2023-11-27 22:50:00|514.7|508.1|515.53|508.93|515.56|508.96|514.69|508.09|189
1701125700000|2023-11-27 22:55:00|515.52|508.92|515.86|509.26|516.35|509.75|515.51|508.91|223
1701126000000|2023-11-27 23:00:00|515.83|509.23|516.45|509.85|517.03|510.43|515.79|509.19|321
1701126300000|2023-11-27 23:05:00|516.44|509.84|516.98|510.38|517.23|510.63|516.28|509.68|244
1701126600000|2023-11-27 23:10:00|517.09|510.49|517.54|510.94|517.66|511.06|517.05|510.45|178
1701126900000|2023-11-27 23:15:00|517.55|510.95|517.11|510.51|518.42|511.82|517.11|510.51|196
1701127200000|2023-11-27 23:20:00|517.1|510.5|518.91|512.31|518.93|512.33|516.83|510.23|249
1701127500000|2023-11-27 23:25:00|518.89|512.29|518.94|512.34|519.07|512.47|518.3|511.7|262
1701127800000|2023-11-27 23:30:00|518.93|512.33|519.87|513.27|520.03|513.43|518.8|512.2|328
1701128100000|2023-11-27 23:35:00|519.86|513.26|520.04|513.44|520.09|513.49|519.29|512.69|280
1701128400000|2023-11-27 23:40:00|520.05|513.45|519.55|512.95|520.44|513.84|519.55|512.95|291
1701128700000|2023-11-27 23:45:00|519.54|512.94|519.95|513.35|520.17|513.57|519.21|512.61|278
1701129000000|2023-11-27 23:50:00|519.96|513.36|519.57|512.97|520.35|513.75|519.54|512.94|235
1701129300000|2023-11-27 23:55:00|519.58|512.98|519.08|512.48|519.79|513.19|518.88|512.28|233
1701129600000|2023-11-28 00:00:00|519.07|512.47|518.7|512.1|519.22|512.62|517.99|511.39|436
1701129900000|2023-11-28 00:05:00|518.69|512.09|518.53|511.93|518.81|512.21|518.24|511.64|254
1701130200000|2023-11-28 00:10:00|518.54|511.94|518.08|511.48|518.62|512.02|518.07|511.47|245
1701130500000|2023-11-28 00:15:00|518.07|511.47|518.87|512.27|518.98|512.38|517.91|511.31|254
1701130800000|2023-11-28 00:20:00|518.88|512.28|520.43|513.83|520.44|513.84|518.88|512.28|354
1701131100000|2023-11-28 00:25:00|520.44|513.84|520.23|513.63|520.66|514.06|519.82|513.22|282
1701131400000|2023-11-28 00:30:00|520.24|513.64|520.62|514.02|520.62|514.02|520.14|513.54|348
1701131700000|2023-11-28 00:35:00|520.53|513.93|521.4|514.8|521.82|515.22|520.36|513.76|295
1701132000000|2023-11-28 00:40:00|521.39|514.79|521.6|515|521.85|515.25|520.99|514.39|357
1701132300000|2023-11-28 00:45:00|521.65|515.05|521.01|514.41|521.77|515.17|520.9|514.3|300
1701132600000|2023-11-28 00:50:00|521|514.4|521.1|514.5|521.22|514.62|520.65|514.05|237
1701132900000|2023-11-28 00:55:00|521.2|514.6|520.95|514.35|521.73|515.13|520.7|514.1|266
1701133200000|2023-11-28 01:00:00|520.94|514.34|519.48|512.88|521.13|514.53|519.36|512.76|247
1701133500000|2023-11-28 01:05:00|519.49|512.89|519.5|512.9|519.63|513.03|519.05|512.45|242
1701133800000|2023-11-28 01:10:00|519.49|512.89|519.9|513.3|519.9|513.3|518.88|512.28|280
1701134100000|2023-11-28 01:15:00|519.89|513.29|518.99|512.39|519.9|513.3|518.39|511.79|317
1701134400000|2023-11-28 01:20:00|518.88|512.28|518.07|511.47|518.96|512.36|517.46|510.86|241
1701134700000|2023-11-28 01:25:00|518.08|511.48|519.83|513.23|520.1|513.5|517.76|511.16|323
1701135000000|2023-11-28 01:30:00|519.82|513.22|521.69|515.09|521.75|515.15|519.4|512.8|342
1701135300000|2023-11-28 01:35:00|521.68|515.08|521.16|514.56|522.21|515.61|520.46|513.86|379
1701135600000|2023-11-28 01:40:00|521.37|514.77|521.01|514.41|521.37|514.77|520.41|513.81|304
1701135900000|2023-11-28 01:45:00|521.02|514.42|520.66|514.06|521.26|514.66|520.44|513.84|287
1701136200000|2023-11-28 01:50:00|520.63|514.03|521.19|514.59|521.87|515.27|520.63|514.03|269
1701136500000|2023-11-28 01:55:00|521.14|514.54|520.67|514.07|521.26|514.66|520.4|513.8|280
1701136800000|2023-11-28 02:00:00|520.73|514.13|519.93|513.33|520.82|514.22|519.5|512.9|275
1701137100000|2023-11-28 02:05:00|519.9|513.3|518.86|512.26|520.02|513.42|518.74|512.14|389
1701137400000|2023-11-28 02:10:00|518.87|512.27|519.61|513.01|519.65|513.05|518.42|511.82|333
1701137700000|2023-11-28 02:15:00|519.6|513|520.67|514.07|520.68|514.08|519.24|512.64|248
1701138000000|2023-11-28 02:20:00|520.57|513.97|519.96|513.36|520.66|514.06|519.18|512.58|300
1701138300000|2023-11-28 02:25:00|519.97|513.37|520.41|513.81|520.7|514.1|519.67|513.07|306
1701138600000|2023-11-28 02:30:00|520.48|513.88|521.42|514.82|521.44|514.84|520.44|513.84|215
1701138900000|2023-11-28 02:35:00|521.43|514.83|521.79|515.19|522.01|515.41|521.25|514.65|215
1701139200000|2023-11-28 02:40:00|521.78|515.18|521.75|515.15|521.86|515.26|521.24|514.64|252
1701139500000|2023-11-28 02:45:00|521.7|515.1|521.66|515.06|521.89|515.29|521.46|514.86|225
1701139800000|2023-11-28 02:50:00|521.64|515.04|521.57|514.97|521.68|515.08|520.76|514.16|303
1701140100000|2023-11-28 02:55:00|521.56|514.96|521.26|514.66|521.56|514.96|521.07|514.47|334
1701140400000|2023-11-28 03:00:00|521.22|514.62|521.33|514.73|521.54|514.94|520.75|514.15|299
1701140700000|2023-11-28 03:05:00|521.32|514.72|522.15|515.55|522.21|515.61|521.3|514.7|179
1701141000000|2023-11-28 03:10:00|522.17|515.57|521.35|514.75|522.29|515.69|521.15|514.55|241
1701141300000|2023-11-28 03:15:00|521.34|514.74|521.21|514.61|521.73|515.13|520.33|513.73|342
1701141600000|2023-11-28 03:20:00|521.18|514.58|520.87|514.27|521.24|514.64|520.47|513.87|269
1701141900000|2023-11-28 03:25:00|520.88|514.28|521.46|514.86|521.47|514.87|520.47|513.87|363
1701142200000|2023-11-28 03:30:00|521.45|514.85|521.44|514.84|522.04|515.44|521.16|514.56|295
1701142500000|2023-11-28 03:35:00|521.43|514.83|520.63|514.03|521.5|514.9|520.32|513.72|228
1701142800000|2023-11-28 03:40:00|520.56|513.96|519.86|513.26|520.77|514.17|519.64|513.04|289
1701143100000|2023-11-28 03:45:00|519.87|513.27|519.46|512.86|520.13|513.53|519.06|512.46|291
1701143400000|2023-11-28 03:50:00|519.45|512.85|519.64|513.04|519.94|513.34|519.37|512.77|268
1701143700000|2023-11-28 03:55:00|519.65|513.05|519.79|513.19|520.44|513.84|519.51|512.91|260
1701144000000|2023-11-28 04:00:00|519.8|513.2|519.08|512.48|520.01|513.41|518.92|512.32|318
1701144300000|2023-11-28 04:05:00|519.07|512.47|520.47|513.87|520.65|514.05|518.59|511.99|325
1701144600000|2023-11-28 04:10:00|520.5|513.9|520.6|514|521.08|514.48|520.45|513.85|312
1701144900000|2023-11-28 04:15:00|520.61|514.01|520.97|514.37|521.03|514.43|520.2|513.6|236
1701145200000|2023-11-28 04:20:00|520.99|514.39|520.29|513.69|521.39|514.79|520.2|513.6|264
1701145500000|2023-11-28 04:25:00|520.25|513.65|519.25|512.65|520.41|513.81|519.2|512.6|291
1701145800000|2023-11-28 04:30:00|519.31|512.71|518.77|512.17|519.72|513.12|518.32|511.72|344
1701146100000|2023-11-28 04:35:00|518.67|512.07|519.59|512.99|519.82|513.22|518.51|511.91|443
1701146400000|2023-11-28 04:40:00|519.58|512.98|520.45|513.85|520.64|514.04|519.56|512.96|384
1701146700000|2023-11-28 04:45:00|520.31|513.71|520.38|513.78|520.91|514.31|519.61|513.01|475
1701147000000|2023-11-28 04:50:00|520.37|513.77|521.35|514.75|522.16|515.56|519.94|513.34|371
1701147300000|2023-11-28 04:55:00|521.36|514.76|521.56|514.96|521.85|515.25|520.67|514.07|398
1701147600000|2023-11-28 05:00:00|521.49|514.89|520.71|514.11|522.33|515.73|520.49|513.89|427
1701147900000|2023-11-28 05:05:00|520.69|514.09|520.63|514.03|521.28|514.68|519.95|513.35|533
1701148200000|2023-11-28 05:10:00|520.61|514.01|521.76|515.16|521.79|515.19|519.96|513.36|428
1701148500000|2023-11-28 05:15:00|521.75|515.15|521.4|514.8|522.12|515.52|521.08|514.48|395
1701148800000|2023-11-28 05:20:00|521.38|514.78|520.34|513.74|521.42|514.82|520.17|513.57|444
1701149100000|2023-11-28 05:25:00|520.33|513.73|521.9|515.3|521.96|515.36|519.93|513.33|375
1701149400000|2023-11-28 05:30:00|521.93|515.33|521.94|515.34|522.42|515.82|521.6|515|380
1701149700000|2023-11-28 05:35:00|521.95|515.35|523.04|516.44|523.09|516.49|520.73|514.13|515
1701150000000|2023-11-28 05:40:00|523.03|516.43|523.03|516.43|524.66|518.06|522.65|516.05|588
1701150300000|2023-11-28 05:45:00|522.89|516.29|521.87|515.27|524.06|517.46|520.87|514.27|639
1701150600000|2023-11-28 05:50:00|521.86|515.26|521.98|515.38|523.08|516.48|521.24|514.64|595
1701150900000|2023-11-28 05:55:00|521.99|515.39|520.75|514.15|522.95|516.35|520.64|514.04|504
1701151200000|2023-11-28 06:00:00|520.76|514.16|520.56|513.96|521.41|514.81|519.94|513.34|538
1701151500000|2023-11-28 06:05:00|520.55|513.95|520.51|513.91|520.67|514.07|518.93|512.33|555
1701151800000|2023-11-28 06:10:00|520.5|513.9|520.63|514.03|521.17|514.57|519.66|513.06|446
1701152100000|2023-11-28 06:15:00|520.64|514.04|521.36|514.76|521.6|515|520.44|513.84|425
1701152400000|2023-11-28 06:20:00|521.37|514.77|522.74|516.14|522.74|516.14|521.14|514.54|393
1701152700000|2023-11-28 06:25:00|522.82|516.22|522.41|515.81|522.89|516.29|521.78|515.18|298
1701153000000|2023-11-28 06:30:00|522.4|515.8|522.4|515.8|522.59|515.99|522.01|515.41|250
1701153300000|2023-11-28 06:35:00|522.38|515.78|521.94|515.34|522.44|515.84|521.69|515.09|388
1701153600000|2023-11-28 06:40:00|521.93|515.33|521.87|515.27|522|515.4|521.4|514.8|252
1701153900000|2023-11-28 06:45:00|521.88|515.28|521.84|515.24|521.98|515.38|521.11|514.51|336
1701154200000|2023-11-28 06:50:00|521.83|515.23|522.44|515.84|522.53|515.93|521.22|514.62|402
1701154500000|2023-11-28 06:55:00|522.46|515.86|522.58|515.98|522.74|516.14|522|515.4|370
1701154800000|2023-11-28 07:00:00|522.61|516.01|522.23|515.63|522.82|516.22|522.02|515.42|433
1701155100000|2023-11-28 07:05:00|522.24|515.64|522.89|516.29|523.03|516.43|522.1|515.5|306
1701155400000|2023-11-28 07:10:00|522.94|516.34|521.18|514.58|523.02|516.42|521.18|514.58|340
1701155700000|2023-11-28 07:15:00|521.17|514.57|520|513.4|521.17|514.57|519.75|513.15|379
1701156000000|2023-11-28 07:20:00|519.99|513.39|518.59|511.99|520.02|513.42|518.25|511.65|490
1701156300000|2023-11-28 07:25:00|518.6|512|516.51|509.91|518.81|512.21|515.3|508.7|591
1701156600000|2023-11-28 07:30:00|516.6|510|517.1|510.5|517.7|511.1|515.83|509.23|560
1701156900000|2023-11-28 07:35:00|517.11|510.51|516.61|510.01|517.4|510.8|516.49|509.89|424
1701157200000|2023-11-28 07:40:00|516.47|509.87|517.88|511.28|518.08|511.48|516.46|509.86|324
1701157500000|2023-11-28 07:45:00|517.87|511.27|519.01|512.41|519.14|512.54|516.88|510.28|443
1701157800000|2023-11-28 07:50:00|519.02|512.42|519.51|512.91|520.37|513.77|518.52|511.92|428
1701158100000|2023-11-28 07:55:00|519.5|512.9|519.97|513.37|520.33|513.73|519.19|512.59|430
1701158400000|2023-11-28 08:00:00|519.98|513.38|519.7|513.1|520.06|513.46|518.95|512.35|395
1701158700000|2023-11-28 08:05:00|519.71|513.11|519.85|513.25|520.04|513.44|519.47|512.87|237
1701159000000|2023-11-28 08:10:00|519.84|513.24|519.05|512.45|520.19|513.59|519.01|512.41|242
1701159300000|2023-11-28 08:15:00|519.18|512.58|517.49|510.89|519.18|512.58|517.49|510.89|193
1701159600000|2023-11-28 08:20:00|517.5|510.9|518.17|511.57|519.37|512.77|517.49|510.89|237
1701159900000|2023-11-28 08:25:00|518.18|511.58|518.01|511.41|518.7|512.1|517.6|511|359
1701160200000|2023-11-28 08:30:00|517.99|511.39|519.44|512.84|520.05|513.45|517.67|511.07|340
1701160500000|2023-11-28 08:35:00|519.43|512.83|519.18|512.58|519.93|513.33|518.66|512.06|326
1701160800000|2023-11-28 08:40:00|519.1|512.5|516.93|510.33|519.29|512.69|516.14|509.54|396
1701161100000|2023-11-28 08:45:00|516.94|510.34|516.32|509.72|517.43|510.83|516.2|509.6|424
1701161400000|2023-11-28 08:50:00|516.31|509.71|515.04|508.44|516.34|509.74|514.92|508.32|362
1701161700000|2023-11-28 08:55:00|514.96|508.36|514.13|507.53|515.53|508.93|513.98|507.38|443
1701162000000|2023-11-28 09:00:00|514.08|507.48|516.74|510.14|516.74|510.14|514.08|507.48|365
1701162300000|2023-11-28 09:05:00|516.73|510.13|516.09|509.49|517.6|511|516.01|509.41|359
1701162600000|2023-11-28 09:10:00|516.08|509.48|517.09|510.49|517.1|510.5|515.62|509.02|294
1701162900000|2023-11-28 09:15:00|517.1|510.5|517.38|510.78|518.69|512.09|516.96|510.36|382
1701163200000|2023-11-28 09:20:00|517.36|510.76|517.43|510.83|518.03|511.43|516.87|510.27|387
1701163500000|2023-11-28 09:25:00|517.42|510.82|517.46|510.86|517.46|510.86|516.57|509.97|258
1701163800000|2023-11-28 09:30:00|517.47|510.87|517.86|511.26|517.86|511.26|515.96|509.36|325
1701164100000|2023-11-28 09:35:00|517.93|511.33|519.66|513.06|519.67|513.07|517.75|511.15|410
1701164400000|2023-11-28 09:40:00|519.75|513.15|521.8|515.2|521.82|515.22|519.63|513.03|370
1701164700000|2023-11-28 09:45:00|521.81|515.21|523|516.4|523|516.4|520.82|514.22|427
1701165000000|2023-11-28 09:50:00|523.01|516.41|524.05|517.45|524.39|517.79|523.01|516.41|445
1701165300000|2023-11-28 09:55:00|524.07|517.47|523.21|516.61|524.39|517.79|522.89|516.29|373
1701165600000|2023-11-28 10:00:00|523.2|516.6|521.22|514.62|523.31|516.71|521.05|514.45|399
1701165900000|2023-11-28 10:05:00|521.23|514.63|520.73|514.13|521.48|514.88|520.43|513.83|450
1701166200000|2023-11-28 10:10:00|520.72|514.12|520.94|514.34|521.11|514.51|520.34|513.74|255
1701166500000|2023-11-28 10:15:00|520.97|514.37|520.78|514.18|521.86|515.26|520.69|514.09|311
1701166800000|2023-11-28 10:20:00|520.79|514.19|519.73|513.13|521.22|514.62|519.63|513.03|443
1701167100000|2023-11-28 10:25:00|519.7|513.1|518.71|512.11|519.92|513.32|518.22|511.62|360
1701167400000|2023-11-28 10:30:00|518.7|512.1|519.02|512.42|520.09|513.49|518.52|511.92|400
1701167700000|2023-11-28 10:35:00|519.05|512.45|518.79|512.19|519.51|512.91|518.56|511.96|364
1701168000000|2023-11-28 10:40:00|518.76|512.16|518.24|511.64|519.18|512.58|517.83|511.23|368
1701168300000|2023-11-28 10:45:00|518.23|511.63|517.97|511.37|518.8|512.2|517.72|511.12|389
1701168600000|2023-11-28 10:50:00|517.95|511.35|518.07|511.47|518.42|511.82|517.95|511.35|279
1701168900000|2023-11-28 10:55:00|518.12|511.52|520.18|513.58|520.19|513.59|518.12|511.52|344
1701169200000|2023-11-28 11:00:00|520.22|513.62|520.78|514.18|520.79|514.19|520.02|513.42|346
1701169500000|2023-11-28 11:05:00|520.81|514.21|521.17|514.57|521.38|514.78|520.58|513.98|352
1701169800000|2023-11-28 11:10:00|521.18|514.58|520.89|514.29|521.22|514.62|520.27|513.67|249
1701170100000|2023-11-28 11:15:00|520.88|514.28|522.43|515.83|522.6|516|520.6|514|259
1701170400000|2023-11-28 11:20:00|522.46|515.86|522.73|516.13|523.14|516.54|522.27|515.67|319
1701170700000|2023-11-28 11:25:00|522.72|516.12|522.69|516.09|523.03|516.43|521.99|515.39|362
1701171000000|2023-11-28 11:30:00|522.67|516.07|523.16|516.56|523.44|516.84|522.49|515.89|390
1701171300000|2023-11-28 11:35:00|523.14|516.54|522.72|516.12|523.51|516.91|521.92|515.32|439
1701171600000|2023-11-28 11:40:00|522.69|516.09|521.87|515.27|522.69|516.09|521.76|515.16|400
1701171900000|2023-11-28 11:45:00|521.82|515.22|522.65|516.05|522.74|516.14|521.33|514.73|329
1701172200000|2023-11-28 11:50:00|522.6|516|523.52|516.92|523.69|517.09|522.4|515.8|459
1701172500000|2023-11-28 11:55:00|523.53|516.93|523.46|516.86|523.91|517.31|523.32|516.72|414
1701172800000|2023-11-28 12:00:00|523.55|516.95|522.71|516.11|523.9|517.3|522.58|515.98|542
1701173100000|2023-11-28 12:05:00|522.7|516.1|522.64|516.04|523.32|516.72|522.17|515.57|428
1701173400000|2023-11-28 12:10:00|522.63|516.03|521.97|515.37|522.88|516.28|521.8|515.2|435
1701173700000|2023-11-28 12:15:00|521.93|515.33|521.49|514.89|522.38|515.78|521.44|514.84|414
1701174000000|2023-11-28 12:20:00|521.58|514.98|521.07|514.47|522.56|515.96|521.06|514.46|382
1701174300000|2023-11-28 12:25:00|521.06|514.46|521.32|514.72|521.93|515.33|520.98|514.38|326
1701174600000|2023-11-28 12:30:00|521.31|514.71|522.91|516.31|522.91|516.31|520.83|514.23|410
1701174900000|2023-11-28 12:35:00|522.94|516.34|522.25|515.65|523.37|516.77|522.18|515.58|513
1701175200000|2023-11-28 12:40:00|522.24|515.64|522.79|516.19|523.09|516.49|522.13|515.53|357
1701175500000|2023-11-28 12:45:00|522.78|516.18|521.97|515.37|522.87|516.27|521.79|515.19|347
1701175800000|2023-11-28 12:50:00|521.98|515.38|521.8|515.2|522.17|515.57|521.25|514.65|281
1701176100000|2023-11-28 12:55:00|521.85|515.25|521.71|515.11|521.96|515.36|521.23|514.63|283
1701176400000|2023-11-28 13:00:00|521.79|515.19|520.54|513.94|521.83|515.23|520.42|513.82|470
1701176700000|2023-11-28 13:05:00|520.49|513.89|519.91|513.31|520.54|513.94|519.71|513.11|378
1701177000000|2023-11-28 13:10:00|519.85|513.25|520.3|513.7|520.58|513.98|519.81|513.21|392
1701177300000|2023-11-28 13:15:00|520.31|513.71|520.78|514.18|521.35|514.75|520.19|513.59|540
1701177600000|2023-11-28 13:20:00|520.82|514.22|521.88|515.28|521.99|515.39|520.43|513.83|501
1701177900000|2023-11-28 13:25:00|521.9|515.3|522.83|516.23|522.84|516.24|521.78|515.18|392
1701178200000|2023-11-28 13:30:00|522.79|516.19|523.23|516.63|523.53|516.93|522.75|516.15|542
1701178500000|2023-11-28 13:35:00|523.26|516.66|523.4|516.8|523.71|517.11|522.77|516.17|462
1701178800000|2023-11-28 13:40:00|523.45|516.85|523.86|517.26|523.96|517.36|522.93|516.33|484
1701179100000|2023-11-28 13:45:00|523.84|517.24|523.61|517.01|524.4|517.8|523.19|516.59|496
1701179400000|2023-11-28 13:50:00|523.62|517.02|525.66|519.06|525.67|519.07|523.43|516.83|498
1701179700000|2023-11-28 13:55:00|525.67|519.07|526.26|519.66|526.41|519.81|525.61|519.01|533
1701180000000|2023-11-28 14:00:00|526.29|519.69|525.06|518.46|526.77|520.17|524.42|517.82|532
1701180300000|2023-11-28 14:05:00|525.07|518.47|525.21|518.61|525.68|519.08|524.54|517.94|440
1701180600000|2023-11-28 14:10:00|525.35|518.75|525.66|519.06|525.86|519.26|525.14|518.54|363
1701180900000|2023-11-28 14:15:00|525.64|519.04|524.64|518.04|525.66|519.06|524.38|517.78|470
1701181200000|2023-11-28 14:20:00|524.65|518.05|525.43|518.83|525.44|518.84|524.57|517.97|384
1701181500000|2023-11-28 14:25:00|525.41|518.81|526.36|519.76|526.65|520.05|525.41|518.81|309
1701181800000|2023-11-28 14:30:00|526.35|519.75|526|519.4|526.52|519.92|525.46|518.86|361
1701182100000|2023-11-28 14:35:00|526.01|519.41|526.58|519.98|526.58|519.98|524.55|517.95|403
1701182400000|2023-11-28 14:40:00|526.57|519.97|525.55|518.95|526.92|520.32|525.51|518.91|370
1701182700000|2023-11-28 14:45:00|525.53|518.93|524.83|518.23|525.86|519.26|524.18|517.58|428
1701183000000|2023-11-28 14:50:00|524.84|518.24|524.41|517.81|525.27|518.67|524.26|517.66|423
1701183300000|2023-11-28 14:55:00|524.4|517.8|524.05|517.45|524.64|518.04|523.2|516.6|523
1701183600000|2023-11-28 15:00:00|524.06|517.46|525.08|518.48|525.21|518.61|523.74|517.14|364
1701183900000|2023-11-28 15:05:00|525.09|518.49|524.99|518.39|525.55|518.95|524.88|518.28|468
1701184200000|2023-11-28 15:10:00|524.96|518.36|524.07|517.47|525.31|518.71|523.7|517.1|417
1701184500000|2023-11-28 15:15:00|524.14|517.54|524.86|518.26|524.97|518.37|523.68|517.08|420
1701184800000|2023-11-28 15:20:00|524.87|518.27|524.67|518.07|524.95|518.35|524.14|517.54|437
1701185100000|2023-11-28 15:25:00|524.72|518.12|523.27|516.67|525.09|518.49|523.27|516.67|482
1701185400000|2023-11-28 15:30:00|523.26|516.66|523.21|516.61|523.52|516.92|522.26|515.66|522
1701185700000|2023-11-28 15:35:00|523.2|516.6|522.42|515.82|523.4|516.8|521.5|514.9|369
1701186000000|2023-11-28 15:40:00|522.44|515.84|526.08|519.48|526.49|519.89|522.39|515.79|540
1701186300000|2023-11-28 15:45:00|526.09|519.49|525.62|519.02|526.69|520.09|524.58|517.98|533
1701186600000|2023-11-28 15:50:00|525.71|519.11|525.13|518.53|526.33|519.73|524.86|518.26|504
1701186900000|2023-11-28 15:55:00|525.14|518.54|525.93|519.33|526.14|519.54|524.36|517.76|428
1701187200000|2023-11-28 16:00:00|525.99|519.39|525.77|519.17|526.95|520.35|525.65|519.05|657
1701187500000|2023-11-28 16:05:00|525.82|519.22|526.48|519.88|526.53|519.93|525.66|519.06|418
1701187800000|2023-11-28 16:10:00|526.49|519.89|524.89|518.29|526.49|519.89|524.65|518.05|362
1701188100000|2023-11-28 16:15:00|524.88|518.28|526.47|519.87|526.47|519.87|524.8|518.2|474
1701188400000|2023-11-28 16:20:00|526.48|519.88|524.9|518.3|527.04|520.44|524.85|518.25|548
1701188700000|2023-11-28 16:25:00|524.89|518.29|524.45|517.85|525.19|518.59|524.02|517.42|447
1701189000000|2023-11-28 16:30:00|524.46|517.86|525.07|518.47|526.19|519.59|524.46|517.86|528
1701189300000|2023-11-28 16:35:00|525.08|518.48|526.47|519.87|526.49|519.89|525.08|518.48|514
1701189600000|2023-11-28 16:40:00|526.48|519.88|527.56|520.96|528.24|521.64|526.18|519.58|548
1701189900000|2023-11-28 16:45:00|527.57|520.97|528.74|522.14|528.74|522.14|527.45|520.85|592
1701190200000|2023-11-28 16:50:00|528.75|522.15|528.06|521.46|530.16|523.56|528.04|521.44|642
1701190500000|2023-11-28 16:55:00|528.07|521.47|528.75|522.15|529.01|522.41|527.55|520.95|549
1701190800000|2023-11-28 17:00:00|528.74|522.14|528.48|521.88|529.26|522.66|528.23|521.63|534
1701191100000|2023-11-28 17:05:00|528.47|521.87|527.4|520.8|528.47|521.87|526.42|519.82|560
1701191400000|2023-11-28 17:10:00|527.39|520.79|528.61|522.01|529.21|522.61|527.3|520.7|514
1701191700000|2023-11-28 17:15:00|528.67|522.07|528.99|522.39|529.16|522.56|527.55|520.95|495
1701192000000|2023-11-28 17:20:00|529|522.4|531.32|524.72|531.41|524.81|529|522.4|585
1701192300000|2023-11-28 17:25:00|531.3|524.7|529.43|522.83|531.56|524.96|528.9|522.3|564
1701192600000|2023-11-28 17:30:00|529.41|522.81|529.74|523.14|531.13|524.53|529.26|522.66|539
1701192900000|2023-11-28 17:35:00|529.85|523.25|529.19|522.59|530.76|524.16|529.17|522.57|613
1701193200000|2023-11-28 17:40:00|529.17|522.57|530.01|523.41|530.9|524.3|529.04|522.44|702
1701193500000|2023-11-28 17:45:00|529.98|523.38|529.66|523.06|530.71|524.11|529.33|522.73|666
1701193800000|2023-11-28 17:50:00|529.64|523.04|532.18|525.58|532.51|525.91|529.26|522.66|530
1701194100000|2023-11-28 17:55:00|532.01|525.41|532.56|525.96|532.63|526.03|531.58|524.98|442
1701194400000|2023-11-28 18:00:00|532.6|526|530.62|524.02|533.05|526.45|530.53|523.93|575
1701194700000|2023-11-28 18:05:00|530.63|524.03|531.5|524.9|531.53|524.93|529.64|523.04|581
1701195000000|2023-11-28 18:10:00|531.54|524.94|531.91|525.31|532.7|526.1|531.44|524.84|485
1701195300000|2023-11-28 18:15:00|531.92|525.32|531.99|525.39|532.04|525.44|530.45|523.85|582
1701195600000|2023-11-28 18:20:00|532.02|525.42|531.74|525.14|532.82|526.22|531.29|524.69|509
1701195900000|2023-11-28 18:25:00|531.76|525.16|532|525.4|532.65|526.05|531.22|524.62|462
1701196200000|2023-11-28 18:30:00|532.02|525.42|531.92|525.32|532.79|526.19|531.29|524.69|564
1701196500000|2023-11-28 18:35:00|531.91|525.31|532.11|525.51|532.69|526.09|531.55|524.95|511
1701196800000|2023-11-28 18:40:00|532.13|525.53|531.39|524.79|532.46|525.86|531.36|524.76|516
1701197100000|2023-11-28 18:45:00|531.38|524.78|530.77|524.17|531.83|525.23|530.77|524.17|439
1701197400000|2023-11-28 18:50:00|530.78|524.18|529.13|522.53|530.79|524.19|528.67|522.07|671
1701197700000|2023-11-28 18:55:00|529.14|522.54|530.65|524.05|531.06|524.46|528.81|522.21|533
1701198000000|2023-11-28 19:00:00|530.64|524.04|532.04|525.44|532.45|525.85|530.2|523.6|480
1701198300000|2023-11-28 19:05:00|532.07|525.47|532|525.4|532.21|525.61|530.98|524.38|463
1701198600000|2023-11-28 19:10:00|532.01|525.41|532.35|525.75|533.11|526.51|531.89|525.29|409
1701198900000|2023-11-28 19:15:00|532.34|525.74|532.75|526.15|533.08|526.48|532.04|525.44|474
1701199200000|2023-11-28 19:20:00|532.74|526.14|532.7|526.1|533.56|526.96|532.33|525.73|471
1701199500000|2023-11-28 19:25:00|532.69|526.09|532.85|526.25|533.43|526.83|532.66|526.06|366
1701199800000|2023-11-28 19:30:00|532.88|526.28|532.58|525.98|533.36|526.76|532.39|525.79|389
1701200100000|2023-11-28 19:35:00|532.59|525.99|532.18|525.58|533.4|526.8|532.14|525.54|377
1701200400000|2023-11-28 19:40:00|532.23|525.63|533.84|527.24|534.64|528.04|531.36|524.76|556
1701200700000|2023-11-28 19:45:00|533.85|527.25|532.6|526|533.98|527.38|531.86|525.26|543
1701201000000|2023-11-28 19:50:00|532.59|525.99|533.48|526.88|533.62|527.02|532.41|525.81|491
1701201300000|2023-11-28 19:55:00|533.46|526.86|531.18|524.58|533.53|526.93|530.6|524|453
1701201600000|2023-11-28 20:00:00|531.19|524.59|532.87|526.27|532.94|526.34|531.17|524.57|480
1701201900000|2023-11-28 20:05:00|532.86|526.26|531.65|525.05|532.86|526.26|531.27|524.67|418
1701202200000|2023-11-28 20:10:00|531.64|525.04|532.94|526.34|532.98|526.38|531.42|524.82|462
1701202500000|2023-11-28 20:15:00|532.93|526.33|532.62|526.02|533.25|526.65|532.23|525.63|280
1701202800000|2023-11-28 20:20:00|532.64|526.04|531.44|524.84|532.65|526.05|531.17|524.57|456
1701203100000|2023-11-28 20:25:00|531.43|524.83|531.3|524.7|531.45|524.85|530.59|523.99|233
1701203400000|2023-11-28 20:30:00|531.16|524.56|531.25|524.65|531.49|524.89|530.89|524.29|368
1701203700000|2023-11-28 20:35:00|531.26|524.66|532.51|525.91|532.54|525.94|531.26|524.66|315
1701204000000|2023-11-28 20:40:00|532.53|525.93|532.95|526.35|533.07|526.47|532.32|525.72|335
1701204300000|2023-11-28 20:45:00|532.96|526.36|533.36|526.76|533.62|527.02|532.84|526.24|395
1701204600000|2023-11-28 20:50:00|533.35|526.75|532.7|526.1|533.46|526.86|532.67|526.07|321
1701204900000|2023-11-28 20:55:00|532.71|526.11|532.8|526.2|533.43|526.83|532.71|526.11|249
1701205200000|2023-11-28 21:00:00|532.84|526.24|532.95|526.35|533.16|526.56|531.86|525.26|392
1701205500000|2023-11-28 21:05:00|532.94|526.34|531.84|525.24|532.94|526.34|531.51|524.91|375
1701205800000|2023-11-28 21:10:00|531.85|525.25|531.6|525|532.07|525.47|531.31|524.71|420
1701206100000|2023-11-28 21:15:00|531.59|524.99|531.72|525.12|531.73|525.13|531.1|524.5|468
1701206400000|2023-11-28 21:20:00|531.73|525.13|530.96|524.36|531.74|525.14|530.96|524.36|244
1701206700000|2023-11-28 21:25:00|530.85|524.25|530.63|524.03|531.21|524.61|530.41|523.81|280
1701207000000|2023-11-28 21:30:00|530.62|524.02|530.19|523.59|531.02|524.42|529.96|523.36|298
1701207300000|2023-11-28 21:35:00|530.18|523.58|530.22|523.62|531.26|524.66|529.99|523.39|356
1701207600000|2023-11-28 21:40:00|530.28|523.68|529.68|523.08|530.61|524.01|529.63|523.03|300
1701207900000|2023-11-28 21:45:00|529.69|523.09|529.8|523.2|530.59|523.99|529.62|523.02|368
1701208200000|2023-11-28 21:50:00|529.82|523.22|529.51|522.91|530.21|523.61|529.03|522.43|409
1701208500000|2023-11-28 21:55:00|529.48|522.88|529.66|523.06|530.32|523.72|529.38|522.78|366
1701208800000|2023-11-28 22:00:00|529.63|523.03|529.12|522.52|530.12|523.52|528.92|522.32|342
1701209100000|2023-11-28 22:05:00|529.11|522.51|529.56|522.96|530.04|523.44|529.02|522.42|354
1701209400000|2023-11-28 22:10:00|529.55|522.95|529.88|523.28|530.32|523.72|529.5|522.9|389
1701209700000|2023-11-28 22:15:00|529.89|523.29|530.87|524.27|530.99|524.39|529.79|523.19|346
1701210000000|2023-11-28 22:20:00|530.8|524.2|530.15|523.55|530.93|524.33|529.91|523.31|261
1701210300000|2023-11-28 22:25:00|530.14|523.54|529.99|523.39|530.48|523.88|529.67|523.07|328
1701210600000|2023-11-28 22:30:00|530.04|523.44|529.7|523.1|530.32|523.72|529.66|523.06|299
1701210900000|2023-11-28 22:35:00|529.71|523.11|529.95|523.35|529.95|523.35|529.3|522.7|277
1701211200000|2023-11-28 22:40:00|530.01|523.41|529.29|522.69|530.16|523.56|529.27|522.67|180
1701211500000|2023-11-28 22:45:00|529.3|522.7|528.79|522.19|529.46|522.86|528.75|522.15|255
1701211800000|2023-11-28 22:50:00|528.8|522.2|528.3|521.7|528.91|522.31|527|520.4|306
1701212100000|2023-11-28 22:55:00|528.32|521.72|528.52|521.92|529.18|522.58|528.01|521.41|222
1701212400000|2023-11-28 23:00:00|528.57|521.97|529.45|522.85|529.64|523.04|528.45|521.85|307
1701212700000|2023-11-28 23:05:00|529.44|522.84|530.31|523.71|530.35|523.75|529.3|522.7|288
1701213000000|2023-11-28 23:10:00|530.45|523.85|531.57|524.97|531.57|524.97|530.45|523.85|229
1701213300000|2023-11-28 23:15:00|531.58|524.98|532.02|525.42|532.18|525.58|531.47|524.87|266
1701213600000|2023-11-28 23:20:00|532.04|525.44|531.73|525.13|532.41|525.81|531.35|524.75|352
1701213900000|2023-11-28 23:25:00|531.74|525.14|531.55|524.95|531.89|525.29|531.23|524.63|396
1701214200000|2023-11-28 23:30:00|531.6|525|530.35|523.75|531.77|525.17|530|523.4|402
1701214500000|2023-11-28 23:35:00|530.36|523.76|529.65|523.05|530.78|524.18|529.27|522.67|514
1701214800000|2023-11-28 23:40:00|529.67|523.07|529.87|523.27|530.55|523.95|529.52|522.92|455
1701215100000|2023-11-28 23:45:00|529.88|523.28|530.02|523.42|530.3|523.7|528.98|522.38|447
1701215400000|2023-11-28 23:50:00|530.01|523.41|529.77|523.17|530.14|523.54|529.68|523.08|287
1701215700000|2023-11-28 23:55:00|529.74|523.14|530.76|524.16|530.79|524.19|529.74|523.14|363
1701216000000|2023-11-29 00:00:00|530.73|524.13|530.61|524.01|531.56|524.96|530.14|523.54|563
1701216300000|2023-11-29 00:05:00|530.55|523.95|529.32|522.72|530.61|524.01|528.92|522.32|576
1701216600000|2023-11-29 00:10:00|529.33|522.73|528.84|522.24|529.94|523.34|528.71|522.11|535
1701216900000|2023-11-29 00:15:00|528.85|522.25|530.52|523.92|530.52|523.92|528.75|522.15|568
1701217200000|2023-11-29 00:20:00|530.49|523.89|532.01|525.41|532.02|525.42|530.49|523.89|410
1701217500000|2023-11-29 00:25:00|531.91|525.31|531.99|525.39|531.99|525.39|530.83|524.23|376
1701217800000|2023-11-29 00:30:00|531.98|525.38|532.81|526.21|533.18|526.58|531.61|525.01|410
1701218100000|2023-11-29 00:35:00|532.65|526.05|533.05|526.45|533.21|526.61|532.32|525.72|418
1701218400000|2023-11-29 00:40:00|533.04|526.44|532.94|526.34|533.41|526.81|532.72|526.12|426
1701218700000|2023-11-29 00:45:00|532.93|526.33|532.13|525.53|533.11|526.51|531.97|525.37|483
1701219000000|2023-11-29 00:50:00|532.14|525.54|533.51|526.91|533.61|527.01|531.82|525.22|439
1701219300000|2023-11-29 00:55:00|533.52|526.92|533.28|526.68|533.55|526.95|532.72|526.12|522
1701219600000|2023-11-29 01:00:00|533.3|526.7|533.94|527.34|534.41|527.81|533.29|526.69|552
1701219900000|2023-11-29 01:05:00|533.99|527.39|533.45|526.85|534.03|527.43|532.96|526.36|575
1701220200000|2023-11-29 01:10:00|533.44|526.84|534.2|527.6|534.25|527.65|533.23|526.63|444
1701220500000|2023-11-29 01:15:00|534.17|527.57|533.59|526.99|534.58|527.98|533.19|526.59|543
1701220800000|2023-11-29 01:20:00|533.63|527.03|533.65|527.05|534.33|527.73|533.44|526.84|565
1701221100000|2023-11-29 01:25:00|533.63|527.03|533.7|527.1|534.07|527.47|533.21|526.61|490
1701221400000|2023-11-29 01:30:00|533.75|527.15|533.15|526.55|534.27|527.67|533.05|526.45|565
1701221700000|2023-11-29 01:35:00|533.2|526.6|533.72|527.12|533.83|527.23|532.52|525.92|546
1701222000000|2023-11-29 01:40:00|533.77|527.17|533.68|527.08|534.26|527.66|533.31|526.71|564
1701222300000|2023-11-29 01:45:00|533.71|527.11|532.16|525.56|533.83|527.23|531.98|525.38|498
1701222600000|2023-11-29 01:50:00|532.17|525.57|532.88|526.28|533.21|526.61|532.06|525.46|517
1701222900000|2023-11-29 01:55:00|532.93|526.33|532.1|525.5|533.24|526.64|532.05|525.45|335
1701223200000|2023-11-29 02:00:00|532.11|525.51|531.2|524.6|532.3|525.7|531.17|524.57|333
1701223500000|2023-11-29 02:05:00|531.25|524.65|531.6|525|531.94|525.34|531.07|524.47|451
1701223800000|2023-11-29 02:10:00|531.61|525.01|532.51|525.91|533.42|526.82|531.61|525.01|542
1701224100000|2023-11-29 02:15:00|532.5|525.9|531.78|525.18|533.16|526.56|531.49|524.89|460
1701224400000|2023-11-29 02:20:00|531.77|525.17|532.24|525.64|532.24|525.64|531.41|524.81|288
1701224700000|2023-11-29 02:25:00|532.26|525.66|531.72|525.12|532.5|525.9|531.45|524.85|367
1701225000000|2023-11-29 02:30:00|531.71|525.11|531.94|525.34|532.01|525.41|531.17|524.57|321
1701225300000|2023-11-29 02:35:00|531.95|525.35|531.89|525.29|532.24|525.64|531.19|524.59|364
1701225600000|2023-11-29 02:40:00|531.93|525.33|531.46|524.86|532.22|525.62|531.28|524.68|412
1701225900000|2023-11-29 02:45:00|531.47|524.87|531.02|524.42|531.77|525.17|530.51|523.91|420
1701226200000|2023-11-29 02:50:00|531.04|524.44|530.91|524.31|531.22|524.62|530.63|524.03|379
1701226500000|2023-11-29 02:55:00|530.83|524.23|530.79|524.19|531.49|524.89|530.64|524.04|467
1701226800000|2023-11-29 03:00:00|530.66|524.06|530.32|523.72|531.1|524.5|530.29|523.69|430
1701227100000|2023-11-29 03:05:00|530.33|523.73|530.7|524.1|530.88|524.28|530.27|523.67|389
1701227400000|2023-11-29 03:10:00|530.71|524.11|531.24|524.64|531.33|524.73|530.62|524.02|464
1701227700000|2023-11-29 03:15:00|531.25|524.65|531.06|524.46|531.42|524.82|530.8|524.2|368
1701228000000|2023-11-29 03:20:00|531.12|524.52|531.03|524.43|531.4|524.8|530.6|524|400
1701228300000|2023-11-29 03:25:00|531.04|524.44|530.92|524.32|531.33|524.73|530.75|524.15|308
1701228600000|2023-11-29 03:30:00|531|524.4|531.05|524.45|531.72|525.12|530.98|524.38|385
1701228900000|2023-11-29 03:35:00|531.04|524.44|530.83|524.23|531.53|524.93|530.17|523.57|406
1701229200000|2023-11-29 03:40:00|530.84|524.24|530.37|523.77|531.24|524.64|530.19|523.59|470
1701229500000|2023-11-29 03:45:00|530.36|523.76|530.49|523.89|530.55|523.95|529.71|523.11|457
1701229800000|2023-11-29 03:50:00|530.51|523.91|530.44|523.84|530.87|524.27|530.07|523.47|391
1701230100000|2023-11-29 03:55:00|530.46|523.86|530.92|524.32|531.19|524.59|530.4|523.8|283
1701230400000|2023-11-29 04:00:00|530.95|524.35|530.71|524.11|531.04|524.44|530.54|523.94|285
1701230700000|2023-11-29 04:05:00|530.72|524.12|530.54|523.94|530.77|524.17|530.1|523.5|253
1701231000000|2023-11-29 04:10:00|530.56|523.96|530.67|524.07|530.76|524.16|530.15|523.55|200
1701231300000|2023-11-29 04:15:00|530.66|524.06|529.66|523.06|530.66|524.06|529.66|523.06|240
1701231600000|2023-11-29 04:20:00|529.69|523.09|529.69|523.09|530.13|523.53|529.53|522.93|216
1701231900000|2023-11-29 04:25:00|529.68|523.08|529.66|523.06|529.94|523.34|529.46|522.86|182
1701232200000|2023-11-29 04:30:00|529.65|523.05|529.84|523.24|530.08|523.48|529.3|522.7|183
1701232500000|2023-11-29 04:35:00|529.85|523.25|529.38|522.78|530.43|523.83|529.17|522.57|418
1701232800000|2023-11-29 04:40:00|529.37|522.77|529.91|523.31|529.97|523.37|529.21|522.61|307
1701233100000|2023-11-29 04:45:00|529.95|523.35|529.96|523.36|530.15|523.55|529.38|522.78|474
1701233400000|2023-11-29 04:50:00|530.02|523.42|529.8|523.2|530.2|523.6|529.67|523.07|449
1701233700000|2023-11-29 04:55:00|529.87|523.27|530.36|523.76|530.59|523.99|529.87|523.27|477
1701234000000|2023-11-29 05:00:00|530.35|523.75|530.6|524|530.66|524.06|530.02|523.42|404
1701234300000|2023-11-29 05:05:00|530.58|523.98|530.64|524.04|530.64|524.04|530.27|523.67|344
1701234600000|2023-11-29 05:10:00|530.63|524.03|530.2|523.6|530.64|524.04|530.03|523.43|256
1701234900000|2023-11-29 05:15:00|530.25|523.65|530.82|524.22|531.13|524.53|530.14|523.54|404
1701235200000|2023-11-29 05:20:00|530.8|524.2|530.28|523.68|530.82|524.22|529.59|522.99|324
1701235500000|2023-11-29 05:25:00|530.27|523.67|530.17|523.57|530.27|523.67|529.72|523.12|261
1701235800000|2023-11-29 05:30:00|530.16|523.56|529.04|522.44|530.18|523.58|529.03|522.43|366
1701236100000|2023-11-29 05:35:00|529.03|522.43|528.41|521.81|529.03|522.43|527.61|521.01|545
1701236400000|2023-11-29 05:40:00|528.45|521.85|528.23|521.63|528.75|522.15|527.92|521.32|325
1701236700000|2023-11-29 05:45:00|528.21|521.61|529.1|522.5|529.19|522.59|528.15|521.55|316
1701237000000|2023-11-29 05:50:00|529.09|522.49|529.74|523.14|530.12|523.52|529.06|522.46|446
1701237300000|2023-11-29 05:55:00|529.72|523.12|530.12|523.52|530.19|523.59|529.49|522.89|312
1701237600000|2023-11-29 06:00:00|529.94|523.34|529.52|522.92|530.2|523.6|529.36|522.76|275
1701237900000|2023-11-29 06:05:00|529.54|522.94|529.59|522.99|530.11|523.51|529.09|522.49|197
1701238200000|2023-11-29 06:10:00|529.71|523.11|529.7|523.1|530.14|523.54|529.59|522.99|186
1701238500000|2023-11-29 06:15:00|529.68|523.08|529.42|522.82|529.91|523.31|529.12|522.52|282
1701238800000|2023-11-29 06:20:00|529.45|522.85|529.52|522.92|529.86|523.26|529.02|522.42|196
1701239100000|2023-11-29 06:25:00|529.5|522.9|529.03|522.43|529.68|523.08|529.03|522.43|178
1701239400000|2023-11-29 06:30:00|529.18|522.58|530.2|523.6|530.36|523.76|528.95|522.35|333
1701239700000|2023-11-29 06:35:00|530.22|523.62|530.8|524.2|530.91|524.31|529.72|523.12|388
1701240000000|2023-11-29 06:40:00|530.79|524.19|531.98|525.38|532.24|525.64|530.61|524.01|562
1701240300000|2023-11-29 06:45:00|531.99|525.39|532.61|526.01|532.61|526.01|531.67|525.07|607
1701240600000|2023-11-29 06:50:00|532.62|526.02|533.38|526.78|533.47|526.87|532.56|525.96|598
1701240900000|2023-11-29 06:55:00|533.37|526.77|533.13|526.53|533.41|526.81|532.35|525.75|597
1701241200000|2023-11-29 07:00:00|533.14|526.54|533.4|526.8|533.64|527.04|532.55|525.95|638
1701241500000|2023-11-29 07:05:00|533.46|526.86|533.26|526.66|533.63|527.03|532.75|526.15|600
1701241800000|2023-11-29 07:10:00|533.28|526.68|533.73|527.13|533.73|527.13|533.1|526.5|405
1701242100000|2023-11-29 07:15:00|533.72|527.12|532.41|525.81|533.72|527.12|532.25|525.65|518
1701242400000|2023-11-29 07:20:00|532.42|525.82|532.23|525.63|532.48|525.88|531.5|524.9|432
1701242700000|2023-11-29 07:25:00|532.22|525.62|533.08|526.48|533.16|526.56|532.06|525.46|371
1701243000000|2023-11-29 07:30:00|532.95|526.35|532.21|525.61|532.95|526.35|531.64|525.04|388
1701243300000|2023-11-29 07:35:00|532.22|525.62|531.44|524.84|532.37|525.77|531.21|524.61|346
1701243600000|2023-11-29 07:40:00|531.42|524.82|532.25|525.65|532.5|525.9|530.99|524.39|370
1701243900000|2023-11-29 07:45:00|532.22|525.62|530.97|524.37|532.25|525.65|530.7|524.1|443
1701244200000|2023-11-29 07:50:00|530.96|524.36|531.31|524.71|531.68|525.08|530.73|524.13|371
1701244500000|2023-11-29 07:55:00|531.32|524.72|531.14|524.54|531.34|524.74|530.43|523.83|435
1701244800000|2023-11-29 08:00:00|531.13|524.53|532.14|525.54|532.17|525.57|530.86|524.26|472
1701245100000|2023-11-29 08:05:00|532.15|525.55|532.18|525.58|532.23|525.63|531.6|525|436
1701245400000|2023-11-29 08:10:00|532.19|525.59|531.83|525.23|532.24|525.64|531.56|524.96|310
1701245700000|2023-11-29 08:15:00|531.89|525.29|531.18|524.58|531.93|525.33|530.71|524.11|274
1701246000000|2023-11-29 08:20:00|531.23|524.63|531.8|525.2|532.09|525.49|531.1|524.5|392
1701246300000|2023-11-29 08:25:00|531.83|525.23|532.07|525.47|532.28|525.68|531.78|525.18|326
1701246600000|2023-11-29 08:30:00|532.03|525.43|532.02|525.42|532.38|525.78|531.85|525.25|279
1701246900000|2023-11-29 08:35:00|532.13|525.53|533.15|526.55|533.2|526.6|532.05|525.45|250
1701247200000|2023-11-29 08:40:00|533.14|526.54|534.21|527.61|534.57|527.97|533.08|526.48|318
1701247500000|2023-11-29 08:45:00|534.15|527.55|536.23|529.63|536.85|530.25|533.92|527.32|500
1701247800000|2023-11-29 08:50:00|536.18|529.58|537.63|531.03|538.34|531.74|536.18|529.58|603
1701248100000|2023-11-29 08:55:00|537.59|530.99|538.3|531.7|538.72|532.12|536.68|530.08|532
1701248400000|2023-11-29 09:00:00|538.31|531.71|536.74|530.14|538.33|531.73|536.62|530.02|505
1701248700000|2023-11-29 09:05:00|536.73|530.13|536.45|529.85|537.65|531.05|536.43|529.83|519
1701249000000|2023-11-29 09:10:00|536.46|529.86|536.51|529.91|537.02|530.42|536.32|529.72|447
1701249300000|2023-11-29 09:15:00|536.46|529.86|537.03|530.43|537.31|530.71|536.26|529.66|369
1701249600000|2023-11-29 09:20:00|537.02|530.42|535.81|529.21|537.24|530.64|535.61|529.01|554
1701249900000|2023-11-29 09:25:00|535.8|529.2|534.92|528.32|535.88|529.28|534.89|528.29|612
1701250200000|2023-11-29 09:30:00|534.91|528.31|535.86|529.26|535.9|529.3|533.55|526.95|481
1701250500000|2023-11-29 09:35:00|535.85|529.25|535.76|529.16|536.03|529.43|535.22|528.62|505
1701250800000|2023-11-29 09:40:00|535.83|529.23|535.28|528.68|536|529.4|534.95|528.35|517
1701251100000|2023-11-29 09:45:00|535.27|528.67|536.29|529.69|536.87|530.27|535.07|528.47|623
1701251400000|2023-11-29 09:50:00|536.3|529.7|535.64|529.04|538.83|532.23|534.86|528.26|647
1701251700000|2023-11-29 09:55:00|535.63|529.03|535.99|529.39|536.99|530.39|535.52|528.92|677
1701252000000|2023-11-29 10:00:00|536|529.4|534.55|527.95|536.4|529.8|533.87|527.27|552
1701252300000|2023-11-29 10:05:00|534.54|527.94|535.89|529.29|535.95|529.35|534.36|527.76|443
1701252600000|2023-11-29 10:10:00|535.88|529.28|535.83|529.23|542.01|535.41|535.6|529|618
1701252900000|2023-11-29 10:15:00|535.86|529.26|534.29|527.69|536.11|529.51|533.75|527.15|642
1701253200000|2023-11-29 10:20:00|534.28|527.68|535.8|529.2|535.94|529.34|534.12|527.52|590
1701253500000|2023-11-29 10:25:00|535.84|529.24|535.76|529.16|536.23|529.63|534.68|528.08|595
1701253800000|2023-11-29 10:30:00|535.72|529.12|536.85|530.25|538.4|531.8|535.43|528.83|639
1701254100000|2023-11-29 10:35:00|536.86|530.26|534.69|528.09|537.59|530.99|534.69|528.09|624
1701254400000|2023-11-29 10:40:00|534.68|528.08|531.95|525.35|534.9|528.3|531.86|525.26|669
1701254700000|2023-11-29 10:45:00|532.31|525.71|534.97|528.37|534.97|528.37|531.66|525.06|654
1701255000000|2023-11-29 10:50:00|535.04|528.44|535.36|528.76|535.4|528.8|534.55|527.95|464
1701255300000|2023-11-29 10:55:00|535.35|528.75|533.71|527.11|535.69|529.09|533.38|526.78|461
1701255600000|2023-11-29 11:00:00|533.7|527.1|534.03|527.43|534.23|527.63|532.45|525.85|454
1701255900000|2023-11-29 11:05:00|534.06|527.46|534.82|528.22|535.14|528.54|534.06|527.46|373
1701256200000|2023-11-29 11:10:00|534.78|528.18|536.71|530.11|536.77|530.17|534.6|528|332
1701256500000|2023-11-29 11:15:00|536.74|530.14|536.37|529.77|537.04|530.44|535.85|529.25|422
1701256800000|2023-11-29 11:20:00|536.35|529.75|535.86|529.26|536.63|530.03|535.84|529.24|488
1701257100000|2023-11-29 11:25:00|535.85|529.25|536.37|529.77|537.34|530.74|535.85|529.25|410
1701257400000|2023-11-29 11:30:00|536.41|529.81|537.66|531.06|538.04|531.44|535.61|529.01|364
1701257700000|2023-11-29 11:35:00|537.65|531.05|537.64|531.04|537.73|531.13|536.8|530.2|419
1701258000000|2023-11-29 11:40:00|537.62|531.02|537.01|530.41|537.64|531.04|536.45|529.85|362
1701258300000|2023-11-29 11:45:00|537|530.4|537.5|530.9|537.64|531.04|535.78|529.18|361
1701258600000|2023-11-29 11:50:00|537.51|530.91|537.63|531.03|538.04|531.44|536.88|530.28|341
1701258900000|2023-11-29 11:55:00|537.6|531|538.2|531.6|539.63|533.03|537.6|531|402
1701259200000|2023-11-29 12:00:00|538.19|531.59|540.66|534.06|540.75|534.15|537.43|530.83|522
1701259500000|2023-11-29 12:05:00|540.67|534.07|538.18|531.58|540.93|534.33|538.06|531.46|342
1701259800000|2023-11-29 12:10:00|538.11|531.51|536.4|529.8|538.11|531.51|536.18|529.58|488
1701260100000|2023-11-29 12:15:00|536.41|529.81|534.99|528.39|537.4|530.8|534.3|527.7|501
1701260400000|2023-11-29 12:20:00|535|528.4|536.84|530.24|536.84|530.24|534.83|528.23|488
1701260700000|2023-11-29 12:25:00|536.83|530.23|537.83|531.23|538.15|531.55|536.58|529.98|253
1701261000000|2023-11-29 12:30:00|537.89|531.29|538.61|532.01|538.82|532.22|537.79|531.19|377
1701261300000|2023-11-29 12:35:00|538.57|531.97|538.26|531.66|538.67|532.07|537.51|530.91|362
1701261600000|2023-11-29 12:40:00|538.27|531.67|535.95|529.35|538.39|531.79|535.68|529.08|395
1701261900000|2023-11-29 12:45:00|535.94|529.34|536.52|529.92|536.76|530.16|535.89|529.29|142
1701262200000|2023-11-29 12:50:00|536.57|529.97|537.01|530.41|537.38|530.78|536.14|529.54|354
1701262500000|2023-11-29 12:55:00|537|530.4|534.64|528.04|537.03|530.43|534.57|527.97|447
1701262800000|2023-11-29 13:00:00|534.63|528.03|535.53|528.93|535.58|528.98|534.39|527.79|301
1701263100000|2023-11-29 13:05:00|535.54|528.94|535.13|528.53|535.88|529.28|535.12|528.52|333
1701263400000|2023-11-29 13:10:00|535.09|528.49|534.68|528.08|535.09|528.49|533.9|527.3|362
1701263700000|2023-11-29 13:15:00|534.67|528.07|533.96|527.36|534.83|528.23|533.91|527.31|389
1701264000000|2023-11-29 13:20:00|533.97|527.37|534.55|527.95|535.05|528.45|533.97|527.37|303
1701264300000|2023-11-29 13:25:00|534.5|527.9|532.19|525.59|534.55|527.95|532.17|525.57|431
1701264600000|2023-11-29 13:30:00|532.2|525.6|533.81|527.21|535.04|528.44|530.85|524.25|605
1701264900000|2023-11-29 13:35:00|533.83|527.23|532.34|525.74|534.37|527.77|532.3|525.7|507
1701265200000|2023-11-29 13:40:00|532.35|525.75|532.01|525.41|533.13|526.53|531.91|525.31|376
1701265500000|2023-11-29 13:45:00|532|525.4|533.14|526.54|533.14|526.54|531.56|524.96|331
1701265800000|2023-11-29 13:50:00|533.15|526.55|532.93|526.33|533.63|527.03|532.7|526.1|293
1701266100000|2023-11-29 13:55:00|532.94|526.34|531.94|525.34|533.19|526.59|531.8|525.2|261
1701266400000|2023-11-29 14:00:00|531.9|525.3|533.67|527.07|533.68|527.08|530.95|524.35|456
1701266700000|2023-11-29 14:05:00|533.61|527.01|533.5|526.9|533.95|527.35|532.88|526.28|435
1701267000000|2023-11-29 14:10:00|533.49|526.89|532.5|525.9|533.58|526.98|532.29|525.69|389
1701267300000|2023-11-29 14:15:00|532.47|525.87|530.02|523.42|532.64|526.04|529.56|522.96|468
1701267600000|2023-11-29 14:20:00|530.01|523.41|530.48|523.88|530.69|524.09|529.07|522.47|610
1701267900000|2023-11-29 14:25:00|530.55|523.95|530.99|524.39|531.51|524.91|530.48|523.88|398
1701268200000|2023-11-29 14:30:00|531.03|524.43|529.27|522.67|531.28|524.68|528.07|521.47|558
1701268500000|2023-11-29 14:35:00|529.26|522.66|529.66|523.06|530.21|523.61|528.47|521.87|437
1701268800000|2023-11-29 14:40:00|529.67|523.07|529.06|522.46|529.69|523.09|528.44|521.84|451
1701269100000|2023-11-29 14:45:00|529.05|522.45|527.26|520.66|529.45|522.85|526.87|520.27|633
1701269400000|2023-11-29 14:50:00|527.32|520.72|528.16|521.56|528.65|522.05|527|520.4|522
1701269700000|2023-11-29 14:55:00|528.09|521.49|527.32|520.72|528.09|521.49|527.02|520.42|421
1701270000000|2023-11-29 15:00:00|527.31|520.71|527.23|520.63|528.58|521.98|526.66|520.06|522
1701270300000|2023-11-29 15:05:00|527.24|520.64|524|517.4|527.42|520.82|522.98|516.38|642
1701270600000|2023-11-29 15:10:00|524.11|517.51|522.95|516.35|524.11|517.51|522.71|516.11|758
1701270900000|2023-11-29 15:15:00|522.9|516.3|523.77|517.17|525.2|518.6|522.77|516.17|676
1701271200000|2023-11-29 15:20:00|523.72|517.12|523.88|517.28|524.03|517.43|522.64|516.04|578
1701271500000|2023-11-29 15:25:00|523.87|517.27|524.62|518.02|524.98|518.38|522.91|516.31|441
1701271800000|2023-11-29 15:30:00|524.61|518.01|524.71|518.11|525.06|518.46|523.68|517.08|552
1701272100000|2023-11-29 15:35:00|524.72|518.12|526.43|519.83|526.49|519.89|523.83|517.23|495
1701272400000|2023-11-29 15:40:00|526.44|519.84|525.18|518.58|527.11|520.51|525.12|518.52|445
1701272700000|2023-11-29 15:45:00|525.19|518.59|525.12|518.52|526.17|519.57|524.33|517.73|424
1701273000000|2023-11-29 15:50:00|525.18|518.58|526.5|519.9|526.73|520.13|525.01|518.41|367
1701273300000|2023-11-29 15:55:00|526.51|519.91|526.4|519.8|526.6|520|525.65|519.05|347
1701273600000|2023-11-29 16:00:00|526.41|519.81|527.54|520.94|527.54|520.94|525.72|519.12|512
1701273900000|2023-11-29 16:05:00|527.5|520.9|525.44|518.84|527.6|521|524.62|518.02|513
1701274200000|2023-11-29 16:10:00|525.46|518.86|524.8|518.2|525.48|518.88|524.8|518.2|253
1701274500000|2023-11-29 16:15:00|524.86|518.26|524.38|517.78|524.95|518.35|523.59|516.99|304
1701274800000|2023-11-29 16:20:00|524.39|517.79|525.15|518.55|525.96|519.36|523.55|516.95|398
1701275100000|2023-11-29 16:25:00|525.14|518.54|524.41|517.81|525.14|518.54|524.12|517.52|315
1701275400000|2023-11-29 16:30:00|524.34|517.74|522.5|515.9|524.35|517.75|522.05|515.45|398
1701275700000|2023-11-29 16:35:00|522.48|515.88|521.88|515.28|522.61|516.01|521.13|514.53|485
1701276000000|2023-11-29 16:40:00|521.82|515.22|523.23|516.63|523.75|517.15|521.7|515.1|383
1701276300000|2023-11-29 16:45:00|523.22|516.62|524.61|518.01|525.49|518.89|522.62|516.02|425
1701276600000|2023-11-29 16:50:00|524.6|518|524.15|517.55|524.66|518.06|523.81|517.21|334
1701276900000|2023-11-29 16:55:00|524.14|517.54|524.12|517.52|524.44|517.84|523.65|517.05|268
1701277200000|2023-11-29 17:00:00|524.04|517.44|521.97|515.37|524.04|517.44|521.94|515.34|461
1701277500000|2023-11-29 17:05:00|521.91|515.31|523.07|516.47|523.28|516.68|521.79|515.19|361
1701277800000|2023-11-29 17:10:00|523.06|516.46|522.9|516.3|523.65|517.05|522.73|516.13|319
1701278100000|2023-11-29 17:15:00|522.87|516.27|522.76|516.16|522.95|516.35|521.95|515.35|303
1701278400000|2023-11-29 17:20:00|522.75|516.15|522.61|516.01|523.39|516.79|522.15|515.55|343
1701278700000|2023-11-29 17:25:00|522.62|516.02|523|516.4|523.27|516.67|522.62|516.02|217
1701279000000|2023-11-29 17:30:00|523.01|516.41|523.73|517.13|524.27|517.67|523.01|516.41|265
1701279300000|2023-11-29 17:35:00|523.72|517.12|523.81|517.21|523.93|517.33|523.15|516.55|215
1701279600000|2023-11-29 17:40:00|523.88|517.28|524.79|518.19|525.06|518.46|523.88|517.28|310
1701279900000|2023-11-29 17:45:00|524.78|518.18|526.25|519.65|526.45|519.85|524.77|518.17|254
1701280200000|2023-11-29 17:50:00|526.21|519.61|526.55|519.95|526.69|520.09|525.65|519.05|354
1701280500000|2023-11-29 17:55:00|526.56|519.96|525.49|518.89|526.95|520.35|525.44|518.84|321
1701280800000|2023-11-29 18:00:00|525.5|518.9|524.78|518.18|525.93|519.33|524.51|517.91|341
1701281100000|2023-11-29 18:05:00|524.74|518.14|524.32|517.72|525.13|518.53|524.09|517.49|323
1701281400000|2023-11-29 18:10:00|524.31|517.71|523.52|516.92|524.49|517.89|523.52|516.92|162
1701281700000|2023-11-29 18:15:00|523.45|516.85|525.06|518.46|525.08|518.48|523.34|516.74|294
1701282000000|2023-11-29 18:20:00|525.05|518.45|523.18|516.58|525.05|518.45|522.97|516.37|287
1701282300000|2023-11-29 18:25:00|523.17|516.57|523.85|517.25|523.92|517.32|522.82|516.22|198
1701282600000|2023-11-29 18:30:00|523.82|517.22|523.14|516.54|524.05|517.45|522.98|516.38|242
1701282900000|2023-11-29 18:35:00|523.16|516.56|525.1|518.5|525.47|518.87|522.79|516.19|359
1701283200000|2023-11-29 18:40:00|525.08|518.48|525.26|518.66|525.96|519.36|524.7|518.1|307
1701283500000|2023-11-29 18:45:00|525.27|518.67|525.6|519|526.12|519.52|524.75|518.15|298
1701283800000|2023-11-29 18:50:00|525.59|518.99|525.58|518.98|525.74|519.14|525.2|518.6|439
1701284100000|2023-11-29 18:55:00|525.6|519|524.57|517.97|525.74|519.14|523.9|517.3|403
1701284400000|2023-11-29 19:00:00|524.56|517.96|523.31|516.71|524.67|518.07|522.91|516.31|399
1701284700000|2023-11-29 19:05:00|523.32|516.72|523.56|516.96|523.65|517.05|522.96|516.36|500
1701285000000|2023-11-29 19:10:00|523.57|516.97|522.19|515.59|523.87|517.27|522.17|515.57|396
1701285300000|2023-11-29 19:15:00|522.2|515.6|521.27|514.67|522.75|516.15|521.17|514.57|442
1701285600000|2023-11-29 19:20:00|521.26|514.66|521.42|514.82|521.57|514.97|521.03|514.43|289
1701285900000|2023-11-29 19:25:00|521.41|514.81|521.68|515.08|521.9|515.3|521.1|514.5|329
1701286200000|2023-11-29 19:30:00|521.67|515.07|521.33|514.73|521.93|515.33|521.18|514.58|282
1701286500000|2023-11-29 19:35:00|521.37|514.77|521.55|514.95|521.92|515.32|520.96|514.36|326
1701286800000|2023-11-29 19:40:00|521.51|514.91|521.96|515.36|522.34|515.74|521.43|514.83|370
1701287100000|2023-11-29 19:45:00|521.97|515.37|522.22|515.62|522.42|515.82|521.97|515.37|353
1701287400000|2023-11-29 19:50:00|522.12|515.52|522.93|516.33|522.93|516.33|521.49|514.89|289
1701287700000|2023-11-29 19:55:00|522.92|516.32|523.09|516.49|523.36|516.76|522.79|516.19|401
1701288000000|2023-11-29 20:00:00|523.02|516.42|522.79|516.19|523.21|516.61|522.47|515.87|286
1701288300000|2023-11-29 20:05:00|522.78|516.18|522.68|516.08|522.89|516.29|522.22|515.62|337
1701288600000|2023-11-29 20:10:00|522.71|516.11|522.46|515.86|522.89|516.29|522.14|515.54|195
1701288900000|2023-11-29 20:15:00|522.43|515.83|522.39|515.79|522.64|516.04|521.73|515.13|400
1701289200000|2023-11-29 20:20:00|522.23|515.63|521.49|514.89|522.38|515.78|521.33|514.73|336
1701289500000|2023-11-29 20:25:00|521.5|514.9|521.33|514.73|521.96|515.36|521.02|514.42|444
1701289800000|2023-11-29 20:30:00|521.34|514.74|519.93|513.33|521.56|514.96|519.72|513.12|427
1701290100000|2023-11-29 20:35:00|519.88|513.28|519.11|512.51|519.94|513.34|518.78|512.18|488
1701290400000|2023-11-29 20:40:00|519.12|512.52|519.95|513.35|520.49|513.89|518.69|512.09|449
1701290700000|2023-11-29 20:45:00|519.96|513.36|519.88|513.28|520.35|513.75|519.42|512.82|426
1701291000000|2023-11-29 20:50:00|519.83|513.23|519.89|513.29|520.32|513.72|519.79|513.19|319
1701291300000|2023-11-29 20:55:00|519.88|513.28|519.45|512.85|519.93|513.33|519.33|512.73|386
1701291600000|2023-11-29 21:00:00|519.47|512.87|520.06|513.46|521.17|514.57|519.27|512.67|370
1701291900000|2023-11-29 21:05:00|520.07|513.47|520.14|513.54|520.54|513.94|518.86|512.26|498
1701292200000|2023-11-29 21:10:00|520.13|513.53|520.28|513.68|520.72|514.12|520|513.4|456
1701292500000|2023-11-29 21:15:00|520.29|513.69|520.27|513.67|520.6|514|519.95|513.35|419
1701292800000|2023-11-29 21:20:00|520.24|513.64|520.6|514|520.64|514.04|519.95|513.35|311
1701293100000|2023-11-29 21:25:00|520.64|514.04|520.35|513.75|520.7|514.1|519.91|513.31|309
1701293400000|2023-11-29 21:30:00|520.33|513.73|520.35|513.75|520.86|514.26|519.74|513.14|313
1701293700000|2023-11-29 21:35:00|520.36|513.76|520.09|513.49|520.36|513.76|519.47|512.87|303
1701294000000|2023-11-29 21:40:00|520.1|513.5|519.22|512.62|520.17|513.57|518.39|511.79|447
1701294300000|2023-11-29 21:45:00|519.21|512.61|518.84|512.24|519.32|512.72|518.73|512.13|384
1701294600000|2023-11-29 21:50:00|518.83|512.23|519.05|512.45|519.16|512.56|518.72|512.12|430
1701294900000|2023-11-29 21:55:00|519.1|512.5|519.58|512.98|519.97|513.37|518.96|512.36|344
1701295200000|2023-11-29 22:00:00|519.65|513.05|520.02|513.42|520.27|513.67|519.57|512.97|494
1701295500000|2023-11-29 22:05:00|520.03|513.43|520.08|513.48|520.58|513.98|520.02|513.42|278
1701295800000|2023-11-29 22:10:00|520.06|513.46|519.38|512.78|520.4|513.8|519.31|512.71|495
1701296100000|2023-11-29 22:15:00|519.43|512.83|519.58|512.98|519.82|513.22|519.31|512.71|582
1701296400000|2023-11-29 22:20:00|519.59|512.99|519.8|513.2|520.38|513.78|519.49|512.89|373
1701296700000|2023-11-29 22:25:00|519.9|513.3|519.66|513.06|519.9|513.3|519.1|512.5|447
1701297000000|2023-11-29 22:30:00|519.67|513.07|519.33|512.73|519.78|513.18|519.18|512.58|268
1701297300000|2023-11-29 22:35:00|519.34|512.74|520|513.4|520.33|513.73|519.3|512.7|307
1701297600000|2023-11-29 22:40:00|519.99|513.39|520.21|513.61|520.31|513.71|519.84|513.24|216
1701297900000|2023-11-29 22:45:00|520.22|513.62|519.88|513.28|520.34|513.74|519.84|513.24|98
1701298200000|2023-11-29 22:50:00|519.87|513.27|519.48|512.88|519.9|513.3|519.37|512.77|206
1701298500000|2023-11-29 22:55:00|519.55|512.95|519.48|512.88|519.65|513.05|519.46|512.86|114
1701298800000|2023-11-29 23:00:00|519.49|512.89|518.85|512.25|519.56|512.96|518.84|512.24|227
1701299100000|2023-11-29 23:05:00|518.84|512.24|518.97|512.37|519.04|512.44|518.51|511.91|199
1701299400000|2023-11-29 23:10:00|518.98|512.38|520.09|513.49|520.28|513.68|518.97|512.37|312
1701299700000|2023-11-29 23:15:00|520.12|513.52|519.71|513.11|520.78|514.18|519.57|512.97|239
1701300000000|2023-11-29 23:20:00|519.72|513.12|519.4|512.8|520.39|513.79|519.24|512.64|336
1701300300000|2023-11-29 23:25:00|519.53|512.93|520.15|513.55|520.24|513.64|519.37|512.77|278
1701300600000|2023-11-29 23:30:00|520.16|513.56|520.02|513.42|520.32|513.72|519.92|513.32|369
1701300900000|2023-11-29 23:35:00|519.96|513.36|520|513.4|520.21|513.61|519.8|513.2|274
1701301200000|2023-11-29 23:40:00|519.98|513.38|520.23|513.63|520.25|513.65|519.79|513.19|159
1701301500000|2023-11-29 23:45:00|520.24|513.64|519.79|513.19|520.39|513.79|519.56|512.96|251
1701301800000|2023-11-29 23:50:00|519.78|513.18|519.73|513.13|519.89|513.29|519.24|512.64|221
1701302100000|2023-11-29 23:55:00|519.72|513.12|519.28|512.68|520.03|513.43|519.28|512.68|347
1701302400000|2023-11-30 00:00:00|519.42|512.82|518.32|511.72|519.43|512.83|517.94|511.34|398
1701302700000|2023-11-30 00:05:00|518.25|511.65|518.15|511.55|519.18|512.58|518.12|511.52|350
1701303000000|2023-11-30 00:10:00|518.16|511.56|517.95|511.35|518.6|512|517.59|510.99|459
1701303300000|2023-11-30 00:15:00|517.91|511.31|517.97|511.37|518.52|511.92|517.57|510.97|458
1701303600000|2023-11-30 00:20:00|517.94|511.34|519.13|512.53|519.23|512.63|517.89|511.29|454
1701303900000|2023-11-30 00:25:00|519.12|512.52|518.38|511.78|519.34|512.74|518.15|511.55|540
1701304200000|2023-11-30 00:30:00|518.43|511.83|518.98|512.38|519.18|512.58|518.29|511.69|431
1701304500000|2023-11-30 00:35:00|518.97|512.37|518.33|511.73|519.23|512.63|517.95|511.35|480
1701304800000|2023-11-30 00:40:00|518.32|511.72|519.05|512.45|519.06|512.46|518.03|511.43|437
1701305100000|2023-11-30 00:45:00|518.98|512.38|519.29|512.69|519.66|513.06|518.75|512.15|394
1701305400000|2023-11-30 00:50:00|519.33|512.73|519.59|512.99|519.69|513.09|519.17|512.57|444
1701305700000|2023-11-30 00:55:00|519.58|512.98|518.11|511.51|519.69|513.09|518.11|511.51|420
1701306000000|2023-11-30 01:00:00|518.16|511.56|517.57|510.97|518.23|511.63|517.37|510.77|406
1701306300000|2023-11-30 01:05:00|517.56|510.96|516.63|510.03|517.78|511.18|516.33|509.73|355
1701306600000|2023-11-30 01:10:00|516.64|510.04|517.02|510.42|517.31|510.71|516.44|509.84|272
1701306900000|2023-11-30 01:15:00|517.01|510.41|517.9|511.3|518.81|512.21|516.7|510.1|350
1701307200000|2023-11-30 01:20:00|517.89|511.29|516.95|510.35|518.13|511.53|516.66|510.06|360
1701307500000|2023-11-30 01:25:00|516.92|510.32|516.89|510.29|517.24|510.64|516.43|509.83|327
1701307800000|2023-11-30 01:30:00|516.9|510.3|517.65|511.05|517.65|511.05|516.79|510.19|342
1701308100000|2023-11-30 01:35:00|517.64|511.04|517.41|510.81|517.76|511.16|517.08|510.48|246
1701308400000|2023-11-30 01:40:00|517.39|510.79|517.2|510.6|517.58|510.98|516.87|510.27|233
1701308700000|2023-11-30 01:45:00|517.19|510.59|517.37|510.77|517.68|511.08|516.91|510.31|205
1701309000000|2023-11-30 01:50:00|517.35|510.75|516.17|509.57|517.35|510.75|516.15|509.55|257
1701309300000|2023-11-30 01:55:00|516.18|509.58|516.13|509.53|516.48|509.88|515.59|508.99|357
1701309600000|2023-11-30 02:00:00|516.1|509.5|516.12|509.52|516.8|510.2|515.56|508.96|300
1701309900000|2023-11-30 02:05:00|516.09|509.49|516.23|509.63|516.76|510.16|515.97|509.37|294
1701310200000|2023-11-30 02:10:00|516.21|509.61|516.22|509.62|516.64|510.04|515.87|509.27|345
1701310500000|2023-11-30 02:15:00|516.18|509.58|515.83|509.23|516.81|510.21|515.78|509.18|297
1701310800000|2023-11-30 02:20:00|515.78|509.18|515.87|509.27|515.93|509.33|515.17|508.57|366
1701311100000|2023-11-30 02:25:00|515.81|509.21|516.87|510.27|516.91|510.31|515.62|509.02|441
1701311400000|2023-11-30 02:30:00|516.88|510.28|517.7|511.1|517.7|511.1|516.72|510.12|406
1701311700000|2023-11-30 02:35:00|517.69|511.09|518.58|511.98|518.6|512|517.41|510.81|446
1701312000000|2023-11-30 02:40:00|518.59|511.99|518.36|511.76|518.67|512.07|518.22|511.62|305
1701312300000|2023-11-30 02:45:00|518.53|511.93|518.72|512.12|518.88|512.28|518.06|511.46|308
1701312600000|2023-11-30 02:50:00|518.67|512.07|518.16|511.56|518.77|512.17|518.01|511.41|369
1701312900000|2023-11-30 02:55:00|518.17|511.57|517.99|511.39|518.29|511.69|517.97|511.37|265
1701313200000|2023-11-30 03:00:00|518.04|511.44|517.83|511.23|518.19|511.59|517.66|511.06|338
1701313500000|2023-11-30 03:05:00|517.82|511.22|517.74|511.14|517.88|511.28|517.33|510.73|240
1701313800000|2023-11-30 03:10:00|517.71|511.11|517.85|511.25|518.16|511.56|517.71|511.11|123
1701314100000|2023-11-30 03:15:00|517.83|511.23|517.76|511.16|518.17|511.57|517.75|511.15|149
1701314400000|2023-11-30 03:20:00|517.77|511.17|518.1|511.5|518.23|511.63|517.45|510.85|162
1701314700000|2023-11-30 03:25:00|518.08|511.48|518.41|511.81|518.54|511.94|517.91|511.31|157
1701315000000|2023-11-30 03:30:00|518.4|511.8|518|511.4|518.4|511.8|517.78|511.18|274
1701315300000|2023-11-30 03:35:00|517.99|511.39|519.1|512.5|519.1|512.5|517.96|511.36|35
1701315600000|2023-11-30 03:40:00|519.09|512.49|519.38|512.78|519.53|512.93|519.08|512.48|145
1701315900000|2023-11-30 03:45:00|519.4|512.8|520.75|514.15|520.79|514.19|519.4|512.8|270
1701316200000|2023-11-30 03:50:00|520.76|514.16|521.57|514.97|522.13|515.53|520.71|514.11|447
1701316500000|2023-11-30 03:55:00|521.81|515.21|521.29|514.69|521.81|515.21|521.09|514.49|476
1701316800000|2023-11-30 04:00:00|521.25|514.65|521.44|514.84|521.74|515.14|521.08|514.48|531
1701317100000|2023-11-30 04:05:00|521.47|514.87|521.64|515.04|521.73|515.13|521.18|514.58|397
1701317400000|2023-11-30 04:10:00|521.61|515.01|522.1|515.5|522.35|515.75|521.58|514.98|430
1701317700000|2023-11-30 04:15:00|522.06|515.46|521.49|514.89|522.36|515.76|521.09|514.49|441
1701318000000|2023-11-30 04:20:00|521.5|514.9|521.74|515.14|521.77|515.17|521.21|514.61|448
1701318300000|2023-11-30 04:25:00|521.71|515.11|521.05|514.45|521.88|515.28|521.03|514.43|438
1701318600000|2023-11-30 04:30:00|521.03|514.43|520.82|514.22|521.18|514.58|520.3|513.7|491
1701318900000|2023-11-30 04:35:00|520.87|514.27|520.53|513.93|521.51|514.91|520.4|513.8|419
1701319200000|2023-11-30 04:40:00|520.52|513.92|520.6|514|520.73|514.13|520.31|513.71|410
1701319500000|2023-11-30 04:45:00|520.62|514.02|520.1|513.5|520.68|514.08|519.96|513.36|375
1701319800000|2023-11-30 04:50:00|520.06|513.46|520.25|513.65|520.28|513.68|519.75|513.15|292
1701320100000|2023-11-30 04:55:00|520.38|513.78|520.02|513.42|520.46|513.86|519.9|513.3|221
1701320400000|2023-11-30 05:00:00|519.69|513.09|520.28|513.68|520.49|513.89|519.49|512.89|414
1701320700000|2023-11-30 05:05:00|520.27|513.67|519.97|513.37|520.61|514.01|519.87|513.27|435
1701321000000|2023-11-30 05:10:00|519.92|513.32|519.71|513.11|520.07|513.47|519.31|512.71|407
1701321300000|2023-11-30 05:15:00|519.68|513.08|518.72|512.12|519.72|513.12|518.69|512.09|421
1701321600000|2023-11-30 05:20:00|518.76|512.16|517.83|511.23|518.8|512.2|517.83|511.23|337
1701321900000|2023-11-30 05:25:00|517.81|511.21|518.94|512.34|518.95|512.35|517.66|511.06|426
1701322200000|2023-11-30 05:30:00|518.9|512.3|519.5|512.9|519.58|512.98|518.73|512.13|408
1701322500000|2023-11-30 05:35:00|519.53|512.93|519.28|512.68|519.64|513.04|518.99|512.39|417
1701322800000|2023-11-30 05:40:00|519.27|512.67|519.29|512.69|519.72|513.12|518.92|512.32|416
1701323100000|2023-11-30 05:45:00|519.28|512.68|519.31|512.71|519.88|513.28|518.94|512.34|412
1701323400000|2023-11-30 05:50:00|519.39|512.79|519.03|512.43|519.39|512.79|519.03|512.43|83
1701323700000|2023-11-30 05:55:00|518.54|511.94|518.35|511.75|518.88|512.28|518.08|511.48|357
1701324000000|2023-11-30 06:00:00|518.41|511.81|518.51|511.91|518.55|511.95|518.02|511.42|362
1701324300000|2023-11-30 06:05:00|518.52|511.92|519.26|512.66|519.32|512.72|518.52|511.92|236
1701324600000|2023-11-30 06:10:00|519.32|512.72|519.49|512.89|519.6|513|519.08|512.48|325
1701324900000|2023-11-30 06:15:00|519.48|512.88|520.4|513.8|520.49|513.89|519.48|512.88|299
1701325200000|2023-11-30 06:20:00|520.39|513.79|518.93|512.33|520.42|513.82|518.9|512.3|479
1701325500000|2023-11-30 06:25:00|518.9|512.3|519.13|512.53|519.57|512.97|518.7|512.1|383
1701325800000|2023-11-30 06:30:00|519.09|512.49|519.05|512.45|519.52|512.92|518.36|511.76|415
1701326100000|2023-11-30 06:35:00|519.04|512.44|518.3|511.7|519.04|512.44|517.92|511.32|434
1701326400000|2023-11-30 06:40:00|518.31|511.71|519.4|512.8|519.4|512.8|518.09|511.49|319
1701326700000|2023-11-30 06:45:00|519.38|512.78|518.43|511.83|519.63|513.03|518.39|511.79|422
1701327000000|2023-11-30 06:50:00|518.41|511.81|519.48|512.88|519.48|512.88|517.57|510.97|501
1701327300000|2023-11-30 06:55:00|519.5|512.9|519.78|513.18|520.4|513.8|519.31|512.71|395
1701327600000|2023-11-30 07:00:00|519.77|513.17|520|513.4|520.1|513.5|519.68|513.08|442
1701327900000|2023-11-30 07:05:00|519.99|513.39|520.14|513.54|520.28|513.68|519.85|513.25|323
1701328200000|2023-11-30 07:10:00|520.15|513.55|520.28|513.68|520.64|514.04|519.86|513.26|155
1701328500000|2023-11-30 07:15:00|520.34|513.74|520.37|513.77|520.65|514.05|519.77|513.17|415
1701328800000|2023-11-30 07:20:00|520.34|513.74|519.41|512.81|520.37|513.77|519.4|512.8|308
1701329100000|2023-11-30 07:25:00|519.37|512.77|520.49|513.89|520.51|513.91|519.26|512.66|386
1701329400000|2023-11-30 07:30:00|520.48|513.88|520.28|513.68|520.69|514.09|519.9|513.3|447
1701329700000|2023-11-30 07:35:00|520.32|513.72|520.48|513.88|521.11|514.51|520.28|513.68|446
1701330000000|2023-11-30 07:40:00|520.52|513.92|521.48|514.88|521.73|515.13|520.01|513.41|419
1701330300000|2023-11-30 07:45:00|521.47|514.87|520.76|514.16|521.47|514.87|520.54|513.94|436
1701330600000|2023-11-30 07:50:00|520.75|514.15|520.29|513.69|521.25|514.65|520.29|513.69|384
1701330900000|2023-11-30 07:55:00|520.28|513.68|520.48|513.88|520.49|513.89|519.73|513.13|319
1701331200000|2023-11-30 08:00:00|520.44|513.84|519.68|513.08|520.88|514.28|519.62|513.02|404
1701331500000|2023-11-30 08:05:00|519.69|513.09|519.26|512.66|520.02|513.42|518.75|512.15|478
1701331800000|2023-11-30 08:10:00|519.23|512.63|519.4|512.8|519.46|512.86|518.79|512.19|278
1701332100000|2023-11-30 08:15:00|519.39|512.79|518.53|511.93|520.1|513.5|518.38|511.78|399
1701332400000|2023-11-30 08:20:00|518.55|511.95|518.47|511.87|519.05|512.45|518.11|511.51|503
1701332700000|2023-11-30 08:25:00|518.51|511.91|518.11|511.51|518.67|512.07|517.74|511.14|467
1701333000000|2023-11-30 08:30:00|518.12|511.52|518.61|512.01|518.71|512.11|517.58|510.98|409
1701333300000|2023-11-30 08:35:00|518.6|512|516.9|510.3|519.07|512.47|516.44|509.84|518
1701333600000|2023-11-30 08:40:00|516.89|510.29|517.2|510.6|517.29|510.69|516.04|509.44|380
1701333900000|2023-11-30 08:45:00|517.23|510.63|517.87|511.27|518.21|511.61|517.03|510.43|299
1701334200000|2023-11-30 08:50:00|517.83|511.23|518.72|512.12|518.85|512.25|517.55|510.95|285
1701334500000|2023-11-30 08:55:00|518.73|512.13|518.59|511.99|518.74|512.14|517.74|511.14|382
1701334800000|2023-11-30 09:00:00|518.61|512.01|519.73|513.13|519.73|513.13|518.54|511.94|345
1701335100000|2023-11-30 09:05:00|519.65|513.05|519.06|512.46|519.67|513.07|518.4|511.8|403
1701335400000|2023-11-30 09:10:00|519.05|512.45|519.25|512.65|519.28|512.68|517.88|511.28|424
1701335700000|2023-11-30 09:15:00|519.28|512.68|520.35|513.75|520.44|513.84|519.02|512.42|356
1701336000000|2023-11-30 09:20:00|520.33|513.73|519.87|513.27|520.81|514.21|519.58|512.98|352
1701336300000|2023-11-30 09:25:00|519.86|513.26|520.04|513.44|520.52|513.92|519.78|513.18|293
1701336600000|2023-11-30 09:30:00|520.02|513.42|519.78|513.18|520.44|513.84|519.34|512.74|298
1701336900000|2023-11-30 09:35:00|519.77|513.17|520.47|513.87|520.47|513.87|519.77|513.17|268
1701337200000|2023-11-30 09:40:00|520.48|513.88|521.09|514.49|521.09|514.49|520.48|513.88|172
1701337500000|2023-11-30 09:45:00|521.1|514.5|520.69|514.09|521.14|514.54|520.5|513.9|324
1701337800000|2023-11-30 09:50:00|520.66|514.06|520.1|513.5|520.87|514.27|520.1|513.5|444
1701338100000|2023-11-30 09:55:00|520.13|513.53|519.72|513.12|520.15|513.55|519.43|512.83|303
1701338400000|2023-11-30 10:00:00|519.73|513.13|519.91|513.31|519.93|513.33|519.3|512.7|316
1701338700000|2023-11-30 10:05:00|519.88|513.28|519.63|513.03|520.02|513.42|519.44|512.84|338
1701339000000|2023-11-30 10:10:00|519.62|513.02|519.87|513.27|520.04|513.44|519.33|512.73|234
1701339300000|2023-11-30 10:15:00|519.9|513.3|520.55|513.95|520.55|513.95|519.9|513.3|108
1701339600000|2023-11-30 10:20:00|520.7|514.1|520.87|514.27|520.97|514.37|520.57|513.97|178
1701339900000|2023-11-30 10:25:00|520.8|514.2|521.17|514.57|521.17|514.57|520.72|514.12|157
1701340200000|2023-11-30 10:30:00|521.16|514.56|521.22|514.62|521.53|514.93|520.52|513.92|181
1701340500000|2023-11-30 10:35:00|521.24|514.64|520.92|514.32|521.38|514.78|520.86|514.26|144
1701340800000|2023-11-30 10:40:00|520.93|514.33|521.41|514.81|521.44|514.84|520.85|514.25|192
1701341100000|2023-11-30 10:45:00|521.39|514.79|521.4|514.8|522.07|515.47|521.04|514.44|197
1701341400000|2023-11-30 10:50:00|521.39|514.79|521.35|514.75|521.47|514.87|520.89|514.29|240
1701341700000|2023-11-30 10:55:00|521.34|514.74|520.68|514.08|521.45|514.85|520.68|514.08|166
1701342000000|2023-11-30 11:00:00|520.69|514.09|520.87|514.27|521.08|514.48|520.38|513.78|251
1701342300000|2023-11-30 11:05:00|520.77|514.17|521.86|515.26|521.86|515.26|520.73|514.13|238
1701342600000|2023-11-30 11:10:00|521.85|515.25|522.31|515.71|522.69|516.09|521.83|515.23|190
1701342900000|2023-11-30 11:15:00|522.3|515.7|522.56|515.96|522.56|515.96|522.08|515.48|218
1701343200000|2023-11-30 11:20:00|522.57|515.97|522.51|515.91|522.82|516.22|522.06|515.46|236
1701343500000|2023-11-30 11:25:00|522.5|515.9|522.66|516.06|522.72|516.12|522.42|515.82|145
1701343800000|2023-11-30 11:30:00|522.67|516.07|523.29|516.69|523.43|516.83|522.66|516.06|208
1701344100000|2023-11-30 11:35:00|523.3|516.7|523.08|516.48|523.56|516.96|523.08|516.48|220
1701344400000|2023-11-30 11:40:00|523.06|516.46|523.2|516.6|523.49|516.89|522.71|516.11|304
1701344700000|2023-11-30 11:45:00|523.18|516.58|523.49|516.89|523.6|517|523.15|516.55|341
1701345000000|2023-11-30 11:50:00|523.48|516.88|523.44|516.84|523.59|516.99|523.14|516.54|311
1701345300000|2023-11-30 11:55:00|523.54|516.94|523.37|516.77|523.58|516.98|523.24|516.64|271
1701345600000|2023-11-30 12:00:00|523.36|516.76|523.16|516.56|523.52|516.92|522.7|516.1|383
1701345900000|2023-11-30 12:05:00|523.14|516.54|522.93|516.33|523.52|516.92|522.72|516.12|299
1701346200000|2023-11-30 12:10:00|522.94|516.34|523.16|516.56|523.23|516.63|522.76|516.16|258
1701346500000|2023-11-30 12:15:00|523.13|516.53|523.38|516.78|523.63|517.03|522.57|515.97|346
1701346800000|2023-11-30 12:20:00|523.37|516.77|523.83|517.23|523.83|517.23|522.93|516.33|320
1701347100000|2023-11-30 12:25:00|523.84|517.24|523.43|516.83|523.98|517.38|523.38|516.78|255
1701347400000|2023-11-30 12:30:00|523.42|516.82|522.65|516.05|523.53|516.93|522.62|516.02|260
1701347700000|2023-11-30 12:35:00|522.64|516.04|522.38|515.78|522.75|516.15|521.92|515.32|315
1701348000000|2023-11-30 12:40:00|522.41|515.81|523.07|516.47|523.52|516.92|522.27|515.67|211
1701348300000|2023-11-30 12:45:00|523.05|516.45|523.34|516.74|523.64|517.04|522.86|516.26|371
1701348600000|2023-11-30 12:50:00|523.32|516.72|523.37|516.77|523.61|517.01|522.58|515.98|330
1701348900000|2023-11-30 12:55:00|523.36|516.76|523.62|517.02|523.83|517.23|523.04|516.44|269
1701349200000|2023-11-30 13:00:00|523.63|517.03|523.42|516.82|523.97|517.37|523.02|516.42|319
1701349500000|2023-11-30 13:05:00|523.39|516.79|522.24|515.64|523.4|516.8|521.63|515.03|397
1701349800000|2023-11-30 13:10:00|522.23|515.63|522.18|515.58|522.52|515.92|521.91|515.31|286
1701350100000|2023-11-30 13:15:00|522.17|515.57|523.18|516.58|523.26|516.66|521.59|514.99|311
1701350400000|2023-11-30 13:20:00|523.17|516.57|523.99|517.39|524.01|517.41|523.09|516.49|235
1701350700000|2023-11-30 13:25:00|524|517.4|524.62|518.02|524.68|518.08|523.98|517.38|240
1701351000000|2023-11-30 13:30:00|524.51|517.91|524.06|517.46|525.04|518.44|523.88|517.28|382
1701351300000|2023-11-30 13:35:00|524.05|517.45|525.15|518.55|525.18|518.58|524.02|517.42|339
1701351600000|2023-11-30 13:40:00|525.13|518.53|526.46|519.86|527.09|520.49|525.04|518.44|377
1701351900000|2023-11-30 13:45:00|526.5|519.9|525.42|518.82|527.12|520.52|525.42|518.82|419
1701352200000|2023-11-30 13:50:00|525.41|518.81|523.27|516.67|525.41|518.81|523.27|516.67|543
1701352500000|2023-11-30 13:55:00|523.26|516.66|524.3|517.7|524.56|517.96|523.05|516.45|543
1701352800000|2023-11-30 14:00:00|524.27|517.67|521.77|515.17|524.56|517.96|521.56|514.96|607
1701353100000|2023-11-30 14:05:00|521.78|515.18|523.2|516.6|523.54|516.94|521.1|514.5|553
1701353400000|2023-11-30 14:10:00|523.21|516.61|525.08|518.48|525.19|518.59|523.09|516.49|365
1701353700000|2023-11-30 14:15:00|525.09|518.49|526.33|519.73|526.33|519.73|525.09|518.49|442
1701354000000|2023-11-30 14:20:00|526.34|519.74|527.28|520.68|527.77|521.17|526.18|519.58|443
1701354300000|2023-11-30 14:25:00|527.27|520.67|526.39|519.79|527.32|520.72|525.07|518.47|502
1701354600000|2023-11-30 14:30:00|526.43|519.83|527.16|520.56|527.8|521.2|526.19|519.59|420
1701354900000|2023-11-30 14:35:00|527.19|520.59|524.8|518.2|527.53|520.93|524.8|518.2|469
1701355200000|2023-11-30 14:40:00|524.79|518.19|526.58|519.98|526.87|520.27|524.64|518.04|485
1701355500000|2023-11-30 14:45:00|526.57|519.97|526.81|520.21|526.81|520.21|525.78|519.18|515
1701355800000|2023-11-30 14:50:00|526.82|520.22|529.23|522.63|529.3|522.7|526.82|520.22|392
1701356100000|2023-11-30 14:55:00|529.24|522.64|529.6|523|530.44|523.84|527.92|521.32|479
1701356400000|2023-11-30 15:00:00|529.61|523.01|527.96|521.36|530.54|523.94|527.96|521.36|617
1701356700000|2023-11-30 15:05:00|528|521.4|530.7|524.1|530.74|524.14|527.96|521.36|451
1701357000000|2023-11-30 15:10:00|530.71|524.11|531.48|524.88|532.09|525.49|530.33|523.73|511
1701357300000|2023-11-30 15:15:00|531.47|524.87|535.01|528.41|535.11|528.51|531.19|524.59|619
1701357600000|2023-11-30 15:20:00|535.02|528.42|537.16|530.56|537.16|530.56|534.05|527.45|611
1701357900000|2023-11-30 15:25:00|537.18|530.58|536.91|530.31|538.98|532.38|535.86|529.26|690
1701358200000|2023-11-30 15:30:00|536.92|530.32|541.73|535.13|541.89|535.29|535.71|529.11|682
1701358500000|2023-11-30 15:35:00|541.72|535.12|542.05|535.45|542.52|535.92|540.2|533.6|728
1701358800000|2023-11-30 15:40:00|542.04|535.44|547.05|540.45|548.19|541.59|541.83|535.23|711
1701359100000|2023-11-30 15:45:00|547.04|540.44|547.92|541.32|548.25|541.65|543.34|536.74|671
1701359400000|2023-11-30 15:50:00|547.91|541.31|551.81|545.21|552.03|545.43|545.98|539.38|734
1701359700000|2023-11-30 15:55:00|552.04|545.44|552.92|546.32|553.15|546.55|550.11|543.51|814
1701360000000|2023-11-30 16:00:00|552.88|546.28|558.06|551.46|558.48|551.88|552.66|546.06|731
1701360300000|2023-11-30 16:05:00|558.05|551.45|558.53|551.93|560.3|553.7|557.14|550.54|752
1701360600000|2023-11-30 16:10:00|558.52|551.92|554.37|547.77|560.97|554.37|552.37|545.77|874
1701360900000|2023-11-30 16:15:00|554.36|547.76|551.48|544.88|554.77|548.17|548.55|541.95|826
1701361200000|2023-11-30 16:20:00|551.47|544.87|551.26|544.66|552.35|545.75|549.11|542.51|790
1701361500000|2023-11-30 16:25:00|551.27|544.67|549.42|542.82|552.77|546.17|549.41|542.81|760
1701361800000|2023-11-30 16:30:00|549.44|542.84|548.84|542.24|552.16|545.56|547.82|541.22|813
1701362100000|2023-11-30 16:35:00|548.83|542.23|546.49|539.89|549.61|543.01|546.49|539.89|712
1701362400000|2023-11-30 16:40:00|546.48|539.88|548.46|541.86|548.46|541.86|546.37|539.77|541
1701362700000|2023-11-30 16:45:00|548.45|541.85|546.01|539.41|548.45|541.85|545.62|539.02|483
1701363000000|2023-11-30 16:50:00|546.02|539.42|545.38|538.78|547.14|540.54|544.86|538.26|644
1701363300000|2023-11-30 16:55:00|545.37|538.77|543.87|537.27|545.5|538.9|543.72|537.12|641
1701363600000|2023-11-30 17:00:00|543.86|537.26|545.32|538.72|547.11|540.51|543.79|537.19|652
1701363900000|2023-11-30 17:05:00|545.39|538.79|546.83|540.23|547.24|540.64|544.8|538.2|566
1701364200000|2023-11-30 17:10:00|546.82|540.22|546.67|540.07|547.13|540.53|546.24|539.64|341
1701364500000|2023-11-30 17:15:00|546.66|540.06|544.56|537.96|546.7|540.1|544.47|537.87|424
1701364800000|2023-11-30 17:20:00|544.55|537.95|544.19|537.59|545.42|538.82|543.98|537.38|447
1701365100000|2023-11-30 17:25:00|544.18|537.58|543.64|537.04|544.75|538.15|542.99|536.39|468
1701365400000|2023-11-30 17:30:00|543.65|537.05|546.28|539.68|546.91|540.31|543.61|537.01|544
1701365700000|2023-11-30 17:35:00|546.29|539.69|546.59|539.99|547.14|540.54|546|539.4|468
1701366000000|2023-11-30 17:40:00|546.58|539.98|546.61|540.01|547.57|540.97|546.51|539.91|476
1701366300000|2023-11-30 17:45:00|546.62|540.02|546.76|540.16|547.33|540.73|546.52|539.92|331
1701366600000|2023-11-30 17:50:00|546.75|540.15|548.04|541.44|548.66|542.06|546.43|539.83|432
1701366900000|2023-11-30 17:55:00|548.05|541.45|549.76|543.16|549.77|543.17|547.98|541.38|437
1701367200000|2023-11-30 18:00:00|549.75|543.15|549.74|543.14|550.41|543.81|549.04|542.44|514
1701367500000|2023-11-30 18:05:00|549.75|543.15|550.52|543.92|551.25|544.65|549.55|542.95|491
1701367800000|2023-11-30 18:10:00|550.55|543.95|549.54|542.94|551.83|545.23|549.23|542.63|586
1701368100000|2023-11-30 18:15:00|549.5|542.9|551.89|545.29|551.89|545.29|549.5|542.9|424
1701368400000|2023-11-30 18:20:00|551.94|545.34|550.96|544.36|552.25|545.65|550.84|544.24|445
1701368700000|2023-11-30 18:25:00|550.95|544.35|551.61|545.01|551.87|545.27|550.59|543.99|407
1701369000000|2023-11-30 18:30:00|551.6|545|551.92|545.32|552.07|545.47|551.24|544.64|506
1701369300000|2023-11-30 18:35:00|551.93|545.33|550.49|543.89|551.93|545.33|550.37|543.77|465
1701369600000|2023-11-30 18:40:00|550.5|543.9|549.34|542.74|550.63|544.03|548.68|542.08|534
1701369900000|2023-11-30 18:45:00|549.37|542.77|549.43|542.83|549.58|542.98|548.93|542.33|368
1701370200000|2023-11-30 18:50:00|549.42|542.82|549.51|542.91|550.26|543.66|548.89|542.29|417
1701370500000|2023-11-30 18:55:00|549.52|542.92|548.12|541.52|549.9|543.3|547.57|540.97|478
1701370800000|2023-11-30 19:00:00|548.11|541.51|547.98|541.38|548.3|541.7|547.13|540.53|464
1701371100000|2023-11-30 19:05:00|547.99|541.39|547.9|541.3|549.13|542.53|547.79|541.19|422
1701371400000|2023-11-30 19:10:00|547.96|541.36|547.32|540.72|548.35|541.75|546.74|540.14|392
1701371700000|2023-11-30 19:15:00|547.48|540.88|548|541.4|548.75|542.15|547.05|540.45|332
1701372000000|2023-11-30 19:20:00|548.05|541.45|548.07|541.47|548.37|541.77|547.26|540.66|366
1701372300000|2023-11-30 19:25:00|547.99|541.39|548.26|541.66|548.28|541.68|547.86|541.26|150
1701372600000|2023-11-30 19:30:00|548.22|541.62|549.63|543.03|549.75|543.15|547.95|541.35|298
1701372900000|2023-11-30 19:35:00|549.58|542.98|551|544.4|551.03|544.43|549.49|542.89|352
1701373200000|2023-11-30 19:40:00|551.01|544.41|550.8|544.2|551.06|544.46|549.6|543|316
1701373500000|2023-11-30 19:45:00|550.88|544.28|550.01|543.41|550.88|544.28|549.37|542.77|419
1701373800000|2023-11-30 19:50:00|549.99|543.39|548.72|542.12|550.01|543.41|548.64|542.04|394
1701374100000|2023-11-30 19:55:00|548.73|542.13|548.82|542.22|548.92|542.32|547.86|541.26|275
1701374400000|2023-11-30 20:00:00|548.83|542.23|548.96|542.36|549.71|543.11|548.5|541.9|371
1701374700000|2023-11-30 20:05:00|548.95|542.35|548.62|542.02|549.07|542.47|547.99|541.39|301
1701375000000|2023-11-30 20:10:00|548.61|542.01|548.62|542.02|549.49|542.89|548.61|542.01|272
1701375300000|2023-11-30 20:15:00|548.65|542.05|548.07|541.47|548.88|542.28|547.65|541.05|337
1701375600000|2023-11-30 20:20:00|548.08|541.48|546.73|540.13|548.25|541.65|546.7|540.1|278
1701375900000|2023-11-30 20:25:00|546.76|540.16|546.16|539.56|546.76|540.16|545.59|538.99|396
1701376200000|2023-11-30 20:30:00|546.15|539.55|547.69|541.09|547.72|541.12|546.07|539.47|303
1701376500000|2023-11-30 20:35:00|547.7|541.1|548.36|541.76|548.89|542.29|547.7|541.1|307
1701376800000|2023-11-30 20:40:00|548.37|541.77|548.94|542.34|549.85|543.25|548.37|541.77|381
1701377100000|2023-11-30 20:45:00|548.93|542.33|548.38|541.78|549.1|542.5|547.76|541.16|323
1701377400000|2023-11-30 20:50:00|548.43|541.83|547.69|541.09|548.61|542.01|547.45|540.85|392
1701377700000|2023-11-30 20:55:00|547.68|541.08|547.23|540.63|548.09|541.49|547.2|540.6|227
1701378000000|2023-11-30 21:00:00|547.15|540.55|548.15|541.55|548.18|541.58|546.96|540.36|326
1701378300000|2023-11-30 21:05:00|548.09|541.49|549.13|542.53|549.59|542.99|548.07|541.47|339
1701378600000|2023-11-30 21:10:00|549.14|542.54|550.55|543.95|550.78|544.18|549.14|542.54|335
1701378900000|2023-11-30 21:15:00|550.59|543.99|551.25|544.65|551.4|544.8|550.59|543.99|229
1701379200000|2023-11-30 21:20:00|551.22|544.62|550.81|544.21|551.5|544.9|550.57|543.97|208
1701379500000|2023-11-30 21:25:00|550.83|544.23|551.56|544.96|551.76|545.16|550.83|544.23|232
1701379800000|2023-11-30 21:30:00|551.57|544.97|552.15|545.55|552.31|545.71|551.57|544.97|299
1701380100000|2023-11-30 21:35:00|552.22|545.62|551.72|545.12|552.22|545.62|551.35|544.75|270
1701380400000|2023-11-30 21:40:00|551.74|545.14|553.09|546.49|553.1|546.5|551.4|544.8|289
1701380700000|2023-11-30 21:45:00|553.1|546.5|552.31|545.71|553.17|546.57|552.31|545.71|309
1701381000000|2023-11-30 21:50:00|552.32|545.72|553.01|546.41|553.02|546.42|551.91|545.31|278
1701381300000|2023-11-30 21:55:00|553.02|546.42|553.13|546.53|553.18|546.58|552.83|546.23|191
1701381600000|2023-11-30 22:00:00|553.04|546.44|552.12|545.52|553.56|546.96|551.85|545.25|331
1701381900000|2023-11-30 22:05:00|552.04|545.44|552.77|546.17|552.79|546.19|551.95|545.35|201
1701382200000|2023-11-30 22:10:00|552.64|546.04|551.59|544.99|553.3|546.7|551.58|544.98|260
1701382500000|2023-11-30 22:15:00|551.58|544.98|551.79|545.19|551.89|545.29|551.56|544.96|150
1701382800000|2023-11-30 22:20:00|551.75|545.15|551.51|544.91|552.02|545.42|551.42|544.82|200
1701383100000|2023-11-30 22:25:00|551.5|544.9|551.69|545.09|551.71|545.11|551.3|544.7|123
1701383400000|2023-11-30 22:30:00|551.7|545.1|552.35|545.75|553.19|546.59|551.67|545.07|345
1701383700000|2023-11-30 22:35:00|552.05|545.45|551.36|544.76|552.32|545.72|551.16|544.56|180
1701384000000|2023-11-30 22:40:00|551.46|544.86|551.41|544.81|551.51|544.91|551.32|544.72|178
1701384300000|2023-11-30 22:45:00|551.4|544.8|551.58|544.98|551.59|544.99|551.33|544.73|205
1701384600000|2023-11-30 22:50:00|551.59|544.99|551.62|545.02|551.76|545.16|551.55|544.95|146
1701384900000|2023-11-30 22:55:00|551.58|544.98|551.07|544.47|551.83|545.23|551.06|544.46|420
1701385200000|2023-11-30 23:00:00|551.13|544.53|549.91|543.31|551.59|544.99|549.56|542.96|429
1701385500000|2023-11-30 23:05:00|549.9|543.3|548.61|542.01|550.08|543.48|548.5|541.9|430
1701385800000|2023-11-30 23:10:00|548.62|542.02|548.04|541.44|548.93|542.33|547.74|541.14|358
1701386100000|2023-11-30 23:15:00|548.03|541.43|546.88|540.28|548.4|541.8|546.81|540.21|350
1701386400000|2023-11-30 23:20:00|546.89|540.29|547.86|541.26|547.99|541.39|546.7|540.1|374
1701386700000|2023-11-30 23:25:00|547.85|541.25|547.88|541.28|549.04|542.44|547.73|541.13|353
1701387000000|2023-11-30 23:30:00|547.83|541.23|549.95|543.35|549.95|543.35|547.83|541.23|296
1701387300000|2023-11-30 23:35:00|549.96|543.36|550.1|543.5|550.19|543.59|549.51|542.91|245
1701387600000|2023-11-30 23:40:00|550.11|543.51|550.2|543.6|550.27|543.67|549.39|542.79|232
1701387900000|2023-11-30 23:45:00|550.19|543.59|551.16|544.56|551.16|544.56|549.77|543.17|164
1701388200000|2023-11-30 23:50:00|551.15|544.55|550.12|543.52|551.15|544.55|549.71|543.11|267
1701388500000|2023-11-30 23:55:00|550.11|543.51|550.78|544.18|550.78|544.18|549.63|543.03|182
1701388800000|2023-12-01 00:00:00|550.79|544.19|549.89|543.29|551.52|544.92|549.75|543.15|345
1701389100000|2023-12-01 00:05:00|549.88|543.28|547.9|541.3|550.3|543.7|547.87|541.27|340
1701389400000|2023-12-01 00:10:00|547.89|541.29|547.45|540.85|548.15|541.55|547.3|540.7|251
1701389700000|2023-12-01 00:15:00|547.44|540.84|547.1|540.5|547.6|541|546.13|539.53|287
1701390000000|2023-12-01 00:20:00|547.11|540.51|546.37|539.77|547.24|540.64|546.12|539.52|217
1701390300000|2023-12-01 00:25:00|546.38|539.78|545.34|538.74|546.76|540.16|545.26|538.66|405
1701390600000|2023-12-01 00:30:00|545.37|538.77|546.52|539.92|547.36|540.76|544.77|538.17|411
1701390900000|2023-12-01 00:35:00|546.51|539.91|548.74|542.14|548.8|542.2|546.17|539.57|457
1701391200000|2023-12-01 00:40:00|548.73|542.13|548.2|541.6|548.89|542.29|547.5|540.9|375
1701391500000|2023-12-01 00:45:00|548.17|541.57|547.93|541.33|548.48|541.88|547.47|540.87|330
1701391800000|2023-12-01 00:50:00|547.92|541.32|549.12|542.52|549.21|542.61|547.45|540.85|389
1701392100000|2023-12-01 00:55:00|549.14|542.54|547.38|540.78|549.14|542.54|546.86|540.26|392
1701392400000|2023-12-01 01:00:00|547.37|540.77|545.67|539.07|547.68|541.08|545.49|538.89|516
1701392700000|2023-12-01 01:05:00|545.63|539.03|546.24|539.64|547.36|540.76|545.6|539|441
1701393000000|2023-12-01 01:10:00|546.25|539.65|545.64|539.04|546.45|539.85|545.23|538.63|367
1701393300000|2023-12-01 01:15:00|545.63|539.03|547.14|540.54|547.37|540.77|545.25|538.65|406
1701393600000|2023-12-01 01:20:00|547.15|540.55|548.59|541.99|549.18|542.58|547.14|540.54|330
1701393900000|2023-12-01 01:25:00|548.58|541.98|549.74|543.14|550.04|543.44|548.41|541.81|488
1701394200000|2023-12-01 01:30:00|549.75|543.15|549.06|542.46|550.61|544.01|548.14|541.54|518
1701394500000|2023-12-01 01:35:00|549.07|542.47|549.47|542.87|549.74|543.14|548.27|541.67|415
1701394800000|2023-12-01 01:40:00|549.48|542.88|548.6|542|549.55|542.95|547.62|541.02|458
1701395100000|2023-12-01 01:45:00|548.59|541.99|549.34|542.74|549.34|542.74|547.98|541.38|414
1701395400000|2023-12-01 01:50:00|549.29|542.69|550.31|543.71|550.93|544.33|549.25|542.65|376
1701395700000|2023-12-01 01:55:00|550.29|543.69|549.55|542.95|550.45|543.85|549.55|542.95|380
1701396000000|2023-12-01 02:00:00|549.69|543.09|549.24|542.64|550.14|543.54|549.05|542.45|401
1701396300000|2023-12-01 02:05:00|549.25|542.65|550.12|543.52|550.35|543.75|548.98|542.38|335
1701396600000|2023-12-01 02:10:00|550.13|543.53|550.32|543.72|550.51|543.91|549.82|543.22|243
1701396900000|2023-12-01 02:15:00|550.31|543.71|549.69|543.09|550.42|543.82|549.54|542.94|212
1701397200000|2023-12-01 02:20:00|549.68|543.08|549.32|542.72|550.37|543.77|549.09|542.49|266
1701397500000|2023-12-01 02:25:00|549.34|542.74|548.98|542.38|549.58|542.98|548.91|542.31|252
1701397800000|2023-12-01 02:30:00|548.85|542.25|549.84|543.24|550.41|543.81|548.63|542.03|236
1701398100000|2023-12-01 02:35:00|549.83|543.23|551.67|545.07|551.71|545.11|549.83|543.23|342
1701398400000|2023-12-01 02:40:00|551.68|545.08|552.28|545.68|552.39|545.79|551.29|544.69|348
1701398700000|2023-12-01 02:45:00|552.26|545.66|552.73|546.13|552.82|546.22|552.06|545.46|377
1701399000000|2023-12-01 02:50:00|552.76|546.16|552.39|545.79|553.31|546.71|552.32|545.72|379
1701399300000|2023-12-01 02:55:00|552.38|545.78|552.36|545.76|552.44|545.84|550.76|544.16|365
1701399600000|2023-12-01 03:00:00|552.37|545.77|552.41|545.81|552.74|546.14|551.43|544.83|343
1701399900000|2023-12-01 03:05:00|552.42|545.82|552.02|545.42|552.56|545.96|551.25|544.65|288
1701400200000|2023-12-01 03:10:00|552.05|545.45|550.84|544.24|552.64|546.04|550.84|544.24|345
1701400500000|2023-12-01 03:15:00|550.86|544.26|551.62|545.02|551.88|545.28|550.51|543.91|372
1701400800000|2023-12-01 03:20:00|551.72|545.12|551.67|545.07|552.18|545.58|551.52|544.92|426
1701401100000|2023-12-01 03:25:00|551.66|545.06|551.26|544.66|551.86|545.26|550.9|544.3|371
1701401400000|2023-12-01 03:30:00|551.27|544.67|550.75|544.15|551.57|544.97|550.57|543.97|284
1701401700000|2023-12-01 03:35:00|550.74|544.14|551.83|545.23|551.88|545.28|550.53|543.93|404
1701402000000|2023-12-01 03:40:00|551.81|545.21|551.97|545.37|552.47|545.87|551.81|545.21|264
1701402300000|2023-12-01 03:45:00|552.02|545.42|551.53|544.93|552.49|545.89|551.03|544.43|379
1701402600000|2023-12-01 03:50:00|551.59|544.99|552.46|545.86|552.46|545.86|551.31|544.71|402
1701402900000|2023-12-01 03:55:00|552.45|545.85|552.97|546.37|553.03|546.43|552.22|545.62|355
1701403200000|2023-12-01 04:00:00|552.96|546.36|551.86|545.26|553.05|546.45|551.46|544.86|367
1701403500000|2023-12-01 04:05:00|551.85|545.25|551.75|545.15|552.1|545.5|550.93|544.33|524
1701403800000|2023-12-01 04:10:00|551.69|545.09|551.48|544.88|552.08|545.48|551.03|544.43|368
1701404100000|2023-12-01 04:15:00|551.47|544.87|550.77|544.17|551.61|545.01|550.53|543.93|441
1701404400000|2023-12-01 04:20:00|550.76|544.16|550.78|544.18|550.87|544.27|550.25|543.65|366
1701404700000|2023-12-01 04:25:00|550.79|544.19|552.41|545.81|552.42|545.82|550.6|544|390
1701405000000|2023-12-01 04:30:00|552.39|545.79|552.29|545.69|552.59|545.99|550.95|544.35|421
1701405300000|2023-12-01 04:35:00|552.3|545.7|552.13|545.53|552.6|546|551.72|545.12|463
1701405600000|2023-12-01 04:40:00|552.27|545.67|552.94|546.34|553.16|546.56|552.27|545.67|410
1701405900000|2023-12-01 04:45:00|552.91|546.31|553.15|546.55|553.31|546.71|552.11|545.51|447
1701406200000|2023-12-01 04:50:00|553.14|546.54|553.24|546.64|554.18|547.58|553.11|546.51|475
1701406500000|2023-12-01 04:55:00|553.25|546.65|553.17|546.57|553.28|546.68|552.48|545.88|319
1701406800000|2023-12-01 05:00:00|553.2|546.6|553.89|547.29|553.93|547.33|553.02|546.42|373
1701407100000|2023-12-01 05:05:00|553.84|547.24|555.83|549.23|555.86|549.26|553.65|547.05|396
1701407400000|2023-12-01 05:10:00|555.82|549.22|555.48|548.88|555.82|549.22|554.58|547.98|388
1701407700000|2023-12-01 05:15:00|555.49|548.89|554.22|547.62|555.76|549.16|553.83|547.23|328
1701408000000|2023-12-01 05:20:00|554.15|547.55|553.26|546.66|554.46|547.86|552.41|545.81|503
1701408300000|2023-12-01 05:25:00|553.27|546.67|552.73|546.13|553.64|547.04|552.43|545.83|379
1701408600000|2023-12-01 05:30:00|552.72|546.12|551.25|544.65|552.96|546.36|551.11|544.51|445
1701408900000|2023-12-01 05:35:00|551.24|544.64|550.99|544.39|552.03|545.43|550.99|544.39|482
1701409200000|2023-12-01 05:40:00|550.98|544.38|551.65|545.05|551.66|545.06|550.8|544.2|309
1701409500000|2023-12-01 05:45:00|551.68|545.08|551.15|544.55|552.04|545.44|551.03|544.43|350
1701409800000|2023-12-01 05:50:00|551.18|544.58|551.31|544.71|551.58|544.98|551.15|544.55|331
1701410100000|2023-12-01 05:55:00|551.26|544.66|550.93|544.33|551.62|545.02|550.72|544.12|324
1701410400000|2023-12-01 06:00:00|551.02|544.42|549.37|542.77|551.27|544.67|549.32|542.72|451
1701410700000|2023-12-01 06:05:00|549.35|542.75|548.68|542.08|549.35|542.75|548.36|541.76|525
1701411000000|2023-12-01 06:10:00|548.67|542.07|548.89|542.29|549.13|542.53|548.49|541.89|358
1701411300000|2023-12-01 06:15:00|548.87|542.27|549.64|543.04|549.99|543.39|548.87|542.27|396
1701411600000|2023-12-01 06:20:00|549.63|543.03|548.21|541.61|549.64|543.04|548.14|541.54|429
1701411900000|2023-12-01 06:25:00|548.22|541.62|549.3|542.7|549.38|542.78|547.94|541.34|355
1701412200000|2023-12-01 06:30:00|549.26|542.66|548.72|542.12|549.79|543.19|548.34|541.74|461
1701412500000|2023-12-01 06:35:00|548.74|542.14|550.03|543.43|550.17|543.57|548.61|542.01|467
1701412800000|2023-12-01 06:40:00|550.04|543.44|550.23|543.63|550.43|543.83|549.93|543.33|495
1701413100000|2023-12-01 06:45:00|550.24|543.64|549.96|543.36|550.29|543.69|549.78|543.18|434
1701413400000|2023-12-01 06:50:00|549.92|543.32|549.87|543.27|550.16|543.56|549.83|543.23|283
1701413700000|2023-12-01 06:55:00|549.88|543.28|549.17|542.57|550.26|543.66|549.01|542.41|372
1701414000000|2023-12-01 07:00:00|549.18|542.58|549.45|542.85|550.4|543.8|549.17|542.57|410
1701414300000|2023-12-01 07:05:00|549.46|542.86|551.25|544.65|551.55|544.95|549.46|542.86|479
1701414600000|2023-12-01 07:10:00|551.22|544.62|551.09|544.49|551.29|544.69|550.55|543.95|343
1701414900000|2023-12-01 07:15:00|551.07|544.47|551.01|544.41|551.39|544.79|550.96|544.36|448
1701415200000|2023-12-01 07:20:00|551.02|544.42|550.38|543.78|551.03|544.43|550.11|543.51|404
1701415500000|2023-12-01 07:25:00|550.39|543.79|550.07|543.47|551.38|544.78|550.02|543.42|309
1701415800000|2023-12-01 07:30:00|550.05|543.45|549.33|542.73|550.68|544.08|549.12|542.52|459
1701416100000|2023-12-01 07:35:00|549.3|542.7|548.4|541.8|549.57|542.97|547.96|541.36|411
1701416400000|2023-12-01 07:40:00|548.39|541.79|547.66|541.06|548.72|542.12|547.57|540.97|428
1701416700000|2023-12-01 07:45:00|547.61|541.01|548.24|541.64|548.32|541.72|547.37|540.77|390
1701417000000|2023-12-01 07:50:00|548.17|541.57|549.21|542.61|549.22|542.62|548.02|541.42|318
1701417300000|2023-12-01 07:55:00|549.22|542.62|548.58|541.98|549.7|543.1|548.44|541.84|247
1701417600000|2023-12-01 08:00:00|548.57|541.97|549.21|542.61|549.22|542.62|548.21|541.61|302
1701417900000|2023-12-01 08:05:00|549.2|542.6|547.4|540.8|549.32|542.72|547.24|540.64|402
1701418200000|2023-12-01 08:10:00|547.39|540.79|547.38|540.78|547.8|541.2|547.15|540.55|334
1701418500000|2023-12-01 08:15:00|547.37|540.77|547.34|540.74|547.37|540.77|546.64|540.04|336
1701418800000|2023-12-01 08:20:00|547.33|540.73|546.57|539.97|547.57|540.97|546.49|539.89|311
1701419100000|2023-12-01 08:25:00|546.56|539.96|546.33|539.73|546.62|540.02|545.97|539.37|210
1701419400000|2023-12-01 08:30:00|546.34|539.74|545.98|539.38|546.61|540.01|545.97|539.37|281
1701419700000|2023-12-01 08:35:00|546.03|539.43|546.51|539.91|546.71|540.11|545.97|539.37|282
1701420000000|2023-12-01 08:40:00|546.6|540|546.23|539.63|546.61|540.01|546.01|539.41|252
1701420300000|2023-12-01 08:45:00|546.19|539.59|545.14|538.54|546.58|539.98|545.13|538.53|343
1701420600000|2023-12-01 08:50:00|545.13|538.53|546.33|539.73|546.33|539.73|545.04|538.44|273
1701420900000|2023-12-01 08:55:00|546.31|539.71|546.41|539.81|546.98|540.38|546.09|539.49|207
1701421200000|2023-12-01 09:00:00|546.44|539.84|546.7|540.1|546.79|540.19|546.32|539.72|232
1701421500000|2023-12-01 09:05:00|546.71|540.11|548.97|542.37|549.01|542.41|546.59|539.99|458
1701421800000|2023-12-01 09:10:00|548.94|542.34|548.81|542.21|550.29|543.69|547.93|541.33|541
1701422100000|2023-12-01 09:15:00|548.78|542.18|549.26|542.66|550.49|543.89|548.58|541.98|532
1701422400000|2023-12-01 09:20:00|549.25|542.65|548.29|541.69|549.42|542.82|548.19|541.59|462
1701422700000|2023-12-01 09:25:00|548.3|541.7|548.23|541.63|549.18|542.58|547.45|540.85|416
1701423000000|2023-12-01 09:30:00|548.22|541.62|548.76|542.16|549.34|542.74|548.22|541.62|409
1701423300000|2023-12-01 09:35:00|548.77|542.17|549.4|542.8|549.4|542.8|548.08|541.48|253
1701423600000|2023-12-01 09:40:00|549.41|542.81|549.17|542.57|550.18|543.58|548.21|541.61|330
1701423900000|2023-12-01 09:45:00|549.14|542.54|550.1|543.5|550.31|543.71|549.05|542.45|328
1701424200000|2023-12-01 09:50:00|550.11|543.51|549.19|542.59|550.29|543.69|549.15|542.55|282
1701424500000|2023-12-01 09:55:00|549.2|542.6|550.16|543.56|550.48|543.88|549.2|542.6|360
1701424800000|2023-12-01 10:00:00|550.17|543.57|550.16|543.56|551.03|544.43|549.35|542.75|459
1701425100000|2023-12-01 10:05:00|550.17|543.57|549.45|542.85|550.17|543.57|548.8|542.2|334
1701425400000|2023-12-01 10:10:00|549.48|542.88|549.04|542.44|549.52|542.92|548.86|542.26|252
1701425700000|2023-12-01 10:15:00|549.05|542.45|548.47|541.87|549.22|542.62|548.11|541.51|406
1701426000000|2023-12-01 10:20:00|548.48|541.88|548.9|542.3|549.06|542.46|548.1|541.5|302
1701426300000|2023-12-01 10:25:00|548.91|542.31|549.05|542.45|549.1|542.5|548.14|541.54|308
1701426600000|2023-12-01 10:30:00|549.08|542.48|548.19|541.59|549.13|542.53|547.82|541.22|217
1701426900000|2023-12-01 10:35:00|548.18|541.58|546.82|540.22|548.2|541.6|546.24|539.64|406
1701427200000|2023-12-01 10:40:00|546.83|540.23|547.12|540.52|547.65|541.05|546.57|539.97|304
1701427500000|2023-12-01 10:45:00|547.06|540.46|548.01|541.41|548.02|541.42|546.59|539.99|287
1701427800000|2023-12-01 10:50:00|547.93|541.33|547.57|540.97|548.05|541.45|547.07|540.47|303
1701428100000|2023-12-01 10:55:00|547.55|540.95|547.95|541.35|548.13|541.53|547.53|540.93|262
1701428400000|2023-12-01 11:00:00|547.94|541.34|548.08|541.48|548.54|541.94|547.76|541.16|339
1701428700000|2023-12-01 11:05:00|548.09|541.49|547.43|540.83|548.48|541.88|547.43|540.83|326
1701429000000|2023-12-01 11:10:00|547.44|540.84|548.02|541.42|548.03|541.43|547.42|540.82|357
1701429300000|2023-12-01 11:15:00|547.97|541.37|547.65|541.05|548.9|542.3|547.65|541.05|298
1701429600000|2023-12-01 11:20:00|547.66|541.06|548.39|541.79|548.48|541.88|547.51|540.91|325
1701429900000|2023-12-01 11:25:00|548.38|541.78|548.86|542.26|548.86|542.26|548.38|541.78|117
1701430200000|2023-12-01 11:30:00|548.87|542.27|548.52|541.92|549.02|542.42|548.28|541.68|265
1701430500000|2023-12-01 11:35:00|548.47|541.87|548.59|541.99|548.93|542.33|548.46|541.86|376
1701430800000|2023-12-01 11:40:00|548.54|541.94|547.98|541.38|548.89|542.29|547.92|541.32|310
1701431100000|2023-12-01 11:45:00|547.95|541.35|548.79|542.19|548.95|542.35|547.95|541.35|378
1701431400000|2023-12-01 11:50:00|548.76|542.16|548.64|542.04|548.91|542.31|548.18|541.58|267
1701431700000|2023-12-01 11:55:00|548.65|542.05|548.2|541.6|548.87|542.27|547.97|541.37|273
1701432000000|2023-12-01 12:00:00|548.34|541.74|548.36|541.76|548.61|542.01|548.27|541.67|381
1701432300000|2023-12-01 12:05:00|548.31|541.71|546.93|540.33|548.41|541.81|546.89|540.29|342
1701432600000|2023-12-01 12:10:00|546.98|540.38|546.39|539.79|547.03|540.43|546.05|539.45|330
1701432900000|2023-12-01 12:15:00|546.44|539.84|546.41|539.81|547.11|540.51|546.31|539.71|327
1701433200000|2023-12-01 12:20:00|546.37|539.77|546.36|539.76|546.69|540.09|545.49|538.89|424
1701433500000|2023-12-01 12:25:00|546.24|539.64|547.01|540.41|547.13|540.53|546.11|539.51|239
1701433800000|2023-12-01 12:30:00|547.02|540.42|546.72|540.12|547.35|540.75|546.71|540.11|249
1701434100000|2023-12-01 12:35:00|546.71|540.11|546.83|540.23|546.9|540.3|546.47|539.87|329
1701434400000|2023-12-01 12:40:00|546.84|540.24|545.32|538.72|546.98|540.38|545.1|538.5|245
1701434700000|2023-12-01 12:45:00|545.33|538.73|545.02|538.42|545.86|539.26|544.7|538.1|374
1701435000000|2023-12-01 12:50:00|545.03|538.43|545.84|539.24|545.84|539.24|544.44|537.84|334
1701435300000|2023-12-01 12:55:00|545.85|539.25|546.41|539.81|546.96|540.36|545.83|539.23|270
1701435600000|2023-12-01 13:00:00|546.4|539.8|546.63|540.03|546.89|540.29|546.09|539.49|240
1701435900000|2023-12-01 13:05:00|546.64|540.04|545.96|539.36|546.87|540.27|545.78|539.18|244
1701436200000|2023-12-01 13:10:00|545.95|539.35|544.92|538.32|545.95|539.35|544.63|538.03|253
1701436500000|2023-12-01 13:15:00|544.91|538.31|545.06|538.46|545.2|538.6|544.73|538.13|184
1701436800000|2023-12-01 13:20:00|545.05|538.45|545.95|539.35|545.96|539.36|544.69|538.09|178
1701437100000|2023-12-01 13:25:00|545.94|539.34|545.73|539.13|546.02|539.42|545.48|538.88|201
1701437400000|2023-12-01 13:30:00|545.7|539.1|545.58|538.98|545.9|539.3|545.27|538.67|242
1701437700000|2023-12-01 13:35:00|545.57|538.97|545.01|538.41|545.74|539.14|544.73|538.13|243
1701438000000|2023-12-01 13:40:00|544.96|538.36|545.1|538.5|545.11|538.51|544.65|538.05|126
1701438300000|2023-12-01 13:45:00|545.09|538.49|543.3|536.7|545.09|538.49|542.48|535.88|429
1701438600000|2023-12-01 13:50:00|543.31|536.71|543.23|536.63|543.63|537.03|542.5|535.9|373
1701438900000|2023-12-01 13:55:00|543.22|536.62|543.11|536.51|543.65|537.05|542.97|536.37|250
1701439200000|2023-12-01 14:00:00|543.1|536.5|542.32|535.72|543.19|536.59|541.81|535.21|222
1701439500000|2023-12-01 14:05:00|542.33|535.73|541.05|534.45|542.52|535.92|540.62|534.02|425
1701439800000|2023-12-01 14:10:00|541.06|534.46|540.9|534.3|541.21|534.61|540.12|533.52|321
1701440100000|2023-12-01 14:15:00|540.91|534.31|541.45|534.85|541.96|535.36|540.91|534.31|341
1701440400000|2023-12-01 14:20:00|541.46|534.86|542.97|536.37|543.12|536.52|541.46|534.86|248
1701440700000|2023-12-01 14:25:00|542.98|536.38|544.39|537.79|544.53|537.93|542.98|536.38|251
1701441000000|2023-12-01 14:30:00|544.38|537.78|544.28|537.68|544.67|538.07|543.39|536.79|417
1701441300000|2023-12-01 14:35:00|544.27|537.67|544.4|537.8|545.26|538.66|543.84|537.24|366
1701441600000|2023-12-01 14:40:00|544.5|537.9|543.99|537.39|544.89|538.29|543.62|537.02|447
1701441900000|2023-12-01 14:45:00|544|537.4|543.82|537.22|544.71|538.11|543.56|536.96|370
1701442200000|2023-12-01 14:50:00|543.81|537.21|544.3|537.7|544.3|537.7|542.72|536.12|408
1701442500000|2023-12-01 14:55:00|544.55|537.95|544.56|537.96|545.3|538.7|544.54|537.94|178
1701442800000|2023-12-01 15:00:00|544.57|537.97|545.54|538.94|546.17|539.57|544.57|537.97|380
1701443100000|2023-12-01 15:05:00|545.55|538.95|545.75|539.15|545.97|539.37|545.03|538.43|407
1701443400000|2023-12-01 15:10:00|545.72|539.12|545|538.4|545.76|539.16|544.81|538.21|402
1701443700000|2023-12-01 15:15:00|544.96|538.36|545.7|539.1|545.83|539.23|544.92|538.32|274
1701444000000|2023-12-01 15:20:00|545.79|539.19|546.12|539.52|546.17|539.57|545.48|538.88|236
1701444300000|2023-12-01 15:25:00|546.09|539.49|544.71|538.11|546.09|539.49|543.99|537.39|372
1701444600000|2023-12-01 15:30:00|544.72|538.12|545.76|539.16|545.94|539.34|544.62|538.02|294
1701444900000|2023-12-01 15:35:00|545.77|539.17|545.27|538.67|546.02|539.42|545.05|538.45|303
1701445200000|2023-12-01 15:40:00|545.24|538.64|546.3|539.7|546.3|539.7|545.24|538.64|173
1701445500000|2023-12-01 15:45:00|546.28|539.68|546.81|540.21|546.92|540.32|546.21|539.61|258
1701445800000|2023-12-01 15:50:00|546.8|540.2|546.27|539.67|546.82|540.22|546.27|539.67|129
1701446100000|2023-12-01 15:55:00|546.26|539.66|545.96|539.36|546.31|539.71|545.6|539|214
1701446400000|2023-12-01 16:00:00|545.97|539.37|546.25|539.65|546.66|540.06|545.8|539.2|340
1701446700000|2023-12-01 16:05:00|546.26|539.66|545.9|539.3|546.31|539.71|544.77|538.17|342
1701447000000|2023-12-01 16:10:00|545.85|539.25|546.91|540.31|546.92|540.32|545.85|539.25|313
1701447300000|2023-12-01 16:15:00|546.86|540.26|547.56|540.96|547.66|541.06|546.13|539.53|354
1701447600000|2023-12-01 16:20:00|547.57|540.97|547.5|540.9|547.61|541.01|546.37|539.77|327
1701447900000|2023-12-01 16:25:00|547.51|540.91|548.71|542.11|548.76|542.16|547.51|540.91|484
1701448200000|2023-12-01 16:30:00|548.72|542.12|549.14|542.54|549.27|542.67|547.28|540.68|540
1701448500000|2023-12-01 16:35:00|549.15|542.55|548.37|541.77|549.7|543.1|547.77|541.17|520
1701448800000|2023-12-01 16:40:00|548.6|542|548.76|542.16|549.03|542.43|547.69|541.09|406
1701449100000|2023-12-01 16:45:00|548.77|542.17|548.28|541.68|549.13|542.53|547.33|540.73|424
1701449400000|2023-12-01 16:50:00|548.34|541.74|547.7|541.1|548.36|541.76|547.27|540.67|388
1701449700000|2023-12-01 16:55:00|547.71|541.11|548.45|541.85|549.14|542.54|547.71|541.11|311
1701450000000|2023-12-01 17:00:00|548.44|541.84|548.81|542.21|549.1|542.5|548.11|541.51|388
1701450300000|2023-12-01 17:05:00|548.8|542.2|548.32|541.72|549.3|542.7|547.89|541.29|403
1701450600000|2023-12-01 17:10:00|548.33|541.73|548.07|541.47|548.69|542.09|547.86|541.26|269
1701450900000|2023-12-01 17:15:00|547.94|541.34|547.7|541.1|548.4|541.8|547.21|540.61|365
1701451200000|2023-12-01 17:20:00|547.71|541.11|548.43|541.83|548.51|541.91|547.51|540.91|376
1701451500000|2023-12-01 17:25:00|548.44|541.84|548.5|541.9|549.04|542.44|548.19|541.59|404
1701451800000|2023-12-01 17:30:00|548.49|541.89|546.94|540.34|548.49|541.89|546.88|540.28|277
1701452100000|2023-12-01 17:35:00|546.93|540.33|546.37|539.77|547.34|540.74|546.37|539.77|230
1701452400000|2023-12-01 17:40:00|546.3|539.7|546.55|539.95|547.13|540.53|546.24|539.64|220
1701452700000|2023-12-01 17:45:00|546.54|539.94|546.79|540.19|546.9|540.3|545.82|539.22|250
1701453000000|2023-12-01 17:50:00|546.8|540.2|547.63|541.03|547.63|541.03|546.52|539.92|276
1701453300000|2023-12-01 17:55:00|547.62|541.02|548.03|541.43|548.1|541.5|547.19|540.59|178
1701453600000|2023-12-01 18:00:00|547.99|541.39|548.02|541.42|548.7|542.1|547.57|540.97|213
1701453900000|2023-12-01 18:05:00|548.01|541.41|547.52|540.92|548.15|541.55|547.5|540.9|193
1701454200000|2023-12-01 18:10:00|547.51|540.91|547.89|541.29|547.95|541.35|547.35|540.75|221
1701454500000|2023-12-01 18:15:00|547.95|541.35|548.54|541.94|549.27|542.67|547.72|541.12|262
1701454800000|2023-12-01 18:20:00|548.61|542.01|548.21|541.61|548.99|542.39|547.5|540.9|245
1701455100000|2023-12-01 18:25:00|548.18|541.58|548.83|542.23|548.98|542.38|548.18|541.58|89
1701455400000|2023-12-01 18:30:00|548.69|542.09|548.93|542.33|549.36|542.76|548.24|541.64|227
1701455700000|2023-12-01 18:35:00|548.94|542.34|548.81|542.21|549.32|542.72|548.55|541.95|152
1701456000000|2023-12-01 18:40:00|548.84|542.24|549.05|542.45|549.05|542.45|547.92|541.32|150
1701456300000|2023-12-01 18:45:00|549.06|542.46|548.81|542.21|549.23|542.63|548.7|542.1|115
1701456600000|2023-12-01 18:50:00|548.82|542.22|548.73|542.13|548.99|542.39|548.32|541.72|137
1701456900000|2023-12-01 18:55:00|548.72|542.12|548.03|541.43|548.81|542.21|548.03|541.43|141
1701457200000|2023-12-01 19:00:00|548.02|541.42|548.15|541.55|548.2|541.6|547.53|540.93|219
1701457500000|2023-12-01 19:05:00|548.14|541.54|548.52|541.92|548.52|541.92|547.14|540.54|165
1701457800000|2023-12-01 19:10:00|548.53|541.93|549.82|543.22|549.93|543.33|548.53|541.93|212
1701458100000|2023-12-01 19:15:00|549.81|543.21|549.03|542.43|549.81|543.21|548.77|542.17|212
1701458400000|2023-12-01 19:20:00|549.04|542.44|549.56|542.96|549.61|543.01|548.66|542.06|228
1701458700000|2023-12-01 19:25:00|549.55|542.95|549.66|543.06|549.9|543.3|548.75|542.15|182
1701459000000|2023-12-01 19:30:00|549.82|543.22|549.02|542.42|550.03|543.43|549|542.4|205
1701459300000|2023-12-01 19:35:00|549.01|542.41|549.29|542.69|549.89|543.29|548.99|542.39|320
1701459600000|2023-12-01 19:40:00|549.31|542.71|549.78|543.18|549.82|543.22|549.28|542.68|111
1701459900000|2023-12-01 19:45:00|549.77|543.17|550.15|543.55|550.25|543.65|549.77|543.17|139
1701460200000|2023-12-01 19:50:00|550.14|543.54|550.41|543.81|550.43|543.83|549.36|542.76|223
1701460500000|2023-12-01 19:55:00|550.42|543.82|550.72|544.12|551.21|544.61|550.29|543.69|215
1701460800000|2023-12-01 20:00:00|550.71|544.11|549.77|543.17|550.82|544.22|549.77|543.17|157
1701461100000|2023-12-01 20:05:00|549.76|543.16|549.49|542.89|550.36|543.76|549.39|542.79|219
1701461400000|2023-12-01 20:10:00|549.52|542.92|549.33|542.73|549.82|543.22|549.33|542.73|81
1701461700000|2023-12-01 20:15:00|549.32|542.72|549.24|542.64|549.65|543.05|549.24|542.64|105
1701462000000|2023-12-01 20:20:00|549.23|542.63|549.22|542.62|549.46|542.86|549.18|542.58|97
1701462300000|2023-12-01 20:25:00|549.29|542.69|549.36|542.76|549.48|542.88|549.17|542.57|107
1701462600000|2023-12-01 20:30:00|549.35|542.75|549.09|542.49|549.68|543.08|548.98|542.38|124
1701462900000|2023-12-01 20:35:00|549.08|542.48|549.11|542.51|549.45|542.85|548.97|542.37|127
1701463200000|2023-12-01 20:40:00|549.1|542.5|548.88|542.28|549.34|542.74|548.76|542.16|211
1701463500000|2023-12-01 20:45:00|548.87|542.27|548.08|541.48|548.88|542.28|547.86|541.26|72
1701463800000|2023-12-01 20:50:00|548.09|541.49|548|541.4|548.19|541.59|547.98|541.38|16
1701464100000|2023-12-01 20:55:00|547.99|541.39|548.02|541.42|548.38|541.78|547.91|541.31|82
1701464400000|2023-12-01 21:00:00|548.03|541.43|548.42|541.82|548.42|541.82|548.03|541.43|45
1701464700000|2023-12-01 21:05:00|548.41|541.81|548.37|541.77|548.43|541.83|548.31|541.71|35
1701465000000|2023-12-01 21:10:00|548.38|541.78|548.56|541.96|548.58|541.98|548.37|541.77|47
1701465300000|2023-12-01 21:15:00|548.54|541.94|547.61|541.01|548.55|541.95|547.61|541.01|70
1701465600000|2023-12-01 21:20:00|547.62|541.02|547.62|541.02|548.36|541.76|547.46|540.86|137
1701465900000|2023-12-01 21:25:00|547.61|541.01|547.56|540.96|547.65|541.05|547.5|540.9|78
1701466200000|2023-12-01 21:30:00|547.62|541.02|547.65|541.05|547.66|541.06|547.23|540.63|105
1701466500000|2023-12-01 21:35:00|547.73|541.13|548.13|541.53|548.27|541.67|547.7|541.1|85
1701466800000|2023-12-01 21:40:00|548.14|541.54|548.37|541.77|548.46|541.86|548.08|541.48|99
1701467100000|2023-12-01 21:45:00|548.36|541.76|548.83|542.23|548.85|542.25|548.36|541.76|95
1701467400000|2023-12-01 21:50:00|548.85|542.25|548.8|542.2|549.4|542.8|548.77|542.17|142
1701467700000|2023-12-01 21:55:00|548.81|542.21|547.83|541.23|548.81|542.21|547.13|540.53|192
1701504000000|2023-12-02 08:00:00|552.77|546.17|553.88|547.28|553.93|547.33|552.72|546.12|283
1701504300000|2023-12-02 08:05:00|553.91|547.31|553.85|547.25|553.99|547.39|553.7|547.1|212
1701504600000|2023-12-02 08:10:00|553.91|547.31|553.93|547.33|554.09|547.49|553.72|547.12|181
1701504900000|2023-12-02 08:15:00|553.92|547.32|554.02|547.42|554.02|547.42|553.92|547.32|87
1701505200000|2023-12-02 08:20:00|554.01|547.41|554.08|547.48|554.09|547.49|553.67|547.07|99
1701505500000|2023-12-02 08:25:00|554.09|547.49|554.13|547.53|554.14|547.54|554.05|547.45|14
1701505800000|2023-12-02 08:30:00|554.14|547.54|555.24|548.64|555.37|548.77|554.14|547.54|169
1701506100000|2023-12-02 08:35:00|555.23|548.63|555.59|548.99|555.66|549.06|554.82|548.22|198
1701506400000|2023-12-02 08:40:00|555.64|549.04|555.94|549.34|556.36|549.76|555.6|549|175
1701506700000|2023-12-02 08:45:00|555.93|549.33|555.27|548.67|555.93|549.33|555.23|548.63|107
1701507000000|2023-12-02 08:50:00|554.97|548.37|554.08|547.48|554.98|548.38|553.94|547.34|136
1701507300000|2023-12-02 08:55:00|554.13|547.53|554.81|548.21|555.02|548.42|554.09|547.49|151
1701507600000|2023-12-02 09:00:00|554.86|548.26|554.09|547.49|554.86|548.26|553.77|547.17|183
1701507900000|2023-12-02 09:05:00|554.06|547.46|554.32|547.72|554.96|548.36|554.04|547.44|268
1701508200000|2023-12-02 09:10:00|554.4|547.8|553.42|546.82|554.59|547.99|553.38|546.78|205
1701508500000|2023-12-02 09:15:00|553.43|546.83|553.99|547.39|554.04|547.44|553.43|546.83|121
1701508800000|2023-12-02 09:20:00|554.03|547.43|553.37|546.77|554.08|547.48|553.31|546.71|154
1701509100000|2023-12-02 09:25:00|553.41|546.81|553.84|547.24|553.84|547.24|553.33|546.73|172
1701509400000|2023-12-02 09:30:00|553.83|547.23|553.76|547.16|554.23|547.63|553.63|547.03|116
1701509700000|2023-12-02 09:35:00|553.75|547.15|553.63|547.03|553.75|547.15|553.35|546.75|85
1701510000000|2023-12-02 09:40:00|553.65|547.05|553.75|547.15|553.85|547.25|553.51|546.91|113
1701510300000|2023-12-02 09:45:00|553.74|547.14|553.42|546.82|553.82|547.22|553.42|546.82|115
1701510600000|2023-12-02 09:50:00|553.43|546.83|554.39|547.79|554.43|547.83|553.43|546.83|186
1701510900000|2023-12-02 09:55:00|554.4|547.8|554.45|547.85|554.88|548.28|554.36|547.76|306
1701511200000|2023-12-02 10:00:00|554.46|547.86|554.67|548.07|554.77|548.17|553.95|547.35|218
1701511500000|2023-12-02 10:05:00|554.72|548.12|555.36|548.76|555.42|548.82|554.72|548.12|114
1701511800000|2023-12-02 10:10:00|555.35|548.75|555.22|548.62|555.64|549.04|555.2|548.6|271
1701512100000|2023-12-02 10:15:00|555.19|548.59|555.08|548.48|555.22|548.62|554.66|548.06|157
1701512400000|2023-12-02 10:20:00|555.09|548.49|555.59|548.99|555.68|549.08|555.09|548.49|240
1701512700000|2023-12-02 10:25:00|555.64|549.04|554.67|548.07|555.7|549.1|554.67|548.07|123
1701513000000|2023-12-02 10:30:00|554.68|548.08|554.8|548.2|554.88|548.28|554.37|547.77|185
1701513300000|2023-12-02 10:35:00|554.81|548.21|555.68|549.08|555.69|549.09|554.78|548.18|225
1701513600000|2023-12-02 10:40:00|555.69|549.09|555.07|548.47|555.99|549.39|554.97|548.37|258
1701513900000|2023-12-02 10:45:00|555.08|548.48|555.21|548.61|555.53|548.93|554.8|548.2|319
1701514200000|2023-12-02 10:50:00|555.19|548.59|556.33|549.73|556.33|549.73|555.03|548.43|291
1701514500000|2023-12-02 10:55:00|556.34|549.74|557.03|550.43|557.39|550.79|556.14|549.54|323
1701514800000|2023-12-02 11:00:00|557.01|550.41|556.09|549.49|557.19|550.59|556.07|549.47|337
1701515100000|2023-12-02 11:05:00|556.07|549.47|554.92|548.32|556.09|549.49|554.78|548.18|283
1701515400000|2023-12-02 11:10:00|554.93|548.33|555.28|548.68|555.31|548.71|554.64|548.04|304
1701515700000|2023-12-02 11:15:00|555.27|548.67|554.82|548.22|555.71|549.11|554.81|548.21|216
1701516000000|2023-12-02 11:20:00|554.71|548.11|554.56|547.96|554.83|548.23|554.07|547.47|264
1701516300000|2023-12-02 11:25:00|554.6|548|554.4|547.8|554.74|548.14|553.97|547.37|179
1701516600000|2023-12-02 11:30:00|554.41|547.81|554.87|548.27|554.96|548.36|554.41|547.81|224
1701516900000|2023-12-02 11:35:00|554.86|548.26|555.7|549.1|555.83|549.23|554.82|548.22|277
1701517200000|2023-12-02 11:40:00|555.58|548.98|556.21|549.61|556.45|549.85|555.58|548.98|226
1701517500000|2023-12-02 11:45:00|556.22|549.62|556.01|549.41|556.49|549.89|555.98|549.38|247
1701517800000|2023-12-02 11:50:00|555.98|549.38|555.84|549.24|556.11|549.51|555.72|549.12|200
1701518100000|2023-12-02 11:55:00|555.86|549.26|555.61|549.01|555.98|549.38|555.52|548.92|232
1701518400000|2023-12-02 12:00:00|555.7|549.1|555.53|548.93|555.97|549.37|555.32|548.72|251
1701518700000|2023-12-02 12:05:00|555.54|548.94|555.45|548.85|555.55|548.95|555.27|548.67|120
1701519000000|2023-12-02 12:10:00|555.44|548.84|555.33|548.73|555.47|548.87|555.21|548.61|95
1701519300000|2023-12-02 12:15:00|555.34|548.74|555.72|549.12|555.81|549.21|555.34|548.74|103
1701519600000|2023-12-02 12:20:00|555.7|549.1|555.55|548.95|555.7|549.1|555.34|548.74|149
1701519900000|2023-12-02 12:25:00|555.56|548.96|555.78|549.18|556.09|549.49|555.51|548.91|250
1701520200000|2023-12-02 12:30:00|555.79|549.19|555.97|549.37|556.04|549.44|555.32|548.72|200
1701520500000|2023-12-02 12:35:00|556.01|549.41|556.4|549.8|557.02|550.42|555.88|549.28|360
1701520800000|2023-12-02 12:40:00|556.45|549.85|556.16|549.56|556.6|550|555.99|549.39|356
1701521100000|2023-12-02 12:45:00|556.2|549.6|556.1|549.5|556.49|549.89|555.95|549.35|267
1701521400000|2023-12-02 12:50:00|556.14|549.54|555.71|549.11|556.14|549.54|555.71|549.11|197
1701521700000|2023-12-02 12:55:00|555.7|549.1|555.72|549.12|555.89|549.29|555.48|548.88|131
1701522000000|2023-12-02 13:00:00|555.73|549.13|555.74|549.14|555.79|549.19|555.41|548.81|150
1701522300000|2023-12-02 13:05:00|555.61|549.01|555.91|549.31|555.98|549.38|555.5|548.9|230
1701522600000|2023-12-02 13:10:00|555.9|549.3|555.37|548.77|555.91|549.31|555.15|548.55|157
1701522900000|2023-12-02 13:15:00|555.36|548.76|555.72|549.12|555.82|549.22|555.32|548.72|226
1701523200000|2023-12-02 13:20:00|555.71|549.11|555.38|548.78|555.72|549.12|555.36|548.76|205
1701523500000|2023-12-02 13:25:00|555.4|548.8|555.29|548.69|555.4|548.8|555.27|548.67|97
1701523800000|2023-12-02 13:30:00|555.32|548.72|556.26|549.66|556.31|549.71|555.01|548.41|325
1701524100000|2023-12-02 13:35:00|556.27|549.67|556.54|549.94|556.58|549.98|555.88|549.28|252
1701524400000|2023-12-02 13:40:00|556.59|549.99|556.26|549.66|556.59|549.99|556.11|549.51|275
1701524700000|2023-12-02 13:45:00|556.31|549.71|555.58|548.98|556.37|549.77|555.5|548.9|143
1701525000000|2023-12-02 13:50:00|555.62|549.02|556.07|549.47|556.15|549.55|555.62|549.02|188
1701525300000|2023-12-02 13:55:00|556.06|549.46|555.29|548.69|556.19|549.59|554.9|548.3|230
1701525600000|2023-12-02 14:00:00|555.28|548.68|555.5|548.9|555.64|549.04|555.19|548.59|244
1701525900000|2023-12-02 14:05:00|555.54|548.94|555.15|548.55|556.01|549.41|555.15|548.55|201
1701526200000|2023-12-02 14:10:00|555.14|548.54|554.49|547.89|555.14|548.54|554.43|547.83|202
1701526500000|2023-12-02 14:15:00|554.51|547.91|554.83|548.23|555.18|548.58|554.43|547.83|210
1701526800000|2023-12-02 14:20:00|554.82|548.22|554.8|548.2|555.11|548.51|554.51|547.91|253
1701527100000|2023-12-02 14:25:00|554.85|548.25|555.59|548.99|555.66|549.06|554.5|547.9|228
1701527400000|2023-12-02 14:30:00|555.64|549.04|555.11|548.51|555.64|549.04|555.1|548.5|69
1701527700000|2023-12-02 14:35:00|555.03|548.43|555.11|548.51|555.11|548.51|554.95|548.35|49
1701528000000|2023-12-02 14:40:00|554.87|548.27|554.62|548.02|554.88|548.28|554.53|547.93|30
1701528300000|2023-12-02 14:45:00|554.61|548.01|552.55|545.95|554.61|548.01|552.09|545.49|117
1701528600000|2023-12-02 14:50:00|552.54|545.94|551.07|544.47|552.85|546.25|549.39|542.79|448
1701528900000|2023-12-02 14:55:00|551.06|544.46|551.49|544.89|552.02|545.42|550.65|544.05|285
1701529200000|2023-12-02 15:00:00|551.48|544.88|550.13|543.53|551.72|545.12|549.3|542.7|449
1701529500000|2023-12-02 15:05:00|550.12|543.52|551.26|544.66|551.26|544.66|550.05|543.45|311
1701529800000|2023-12-02 15:10:00|551.17|544.57|551.25|544.65|551.98|545.38|550.85|544.25|251
1701530100000|2023-12-02 15:15:00|551.24|544.64|552.11|545.51|552.13|545.53|551.2|544.6|159
1701530400000|2023-12-02 15:20:00|552.1|545.5|551.58|544.98|552.1|545.5|551.31|544.71|120
1701530700000|2023-12-02 15:25:00|551.6|545|552.03|545.43|552.12|545.52|551.59|544.99|104
1701531000000|2023-12-02 15:30:00|552.04|545.44|552.16|545.56|552.38|545.78|552.04|545.44|65
1701531300000|2023-12-02 15:35:00|552.24|545.64|551.48|544.88|552.35|545.75|551.4|544.8|122
1701531600000|2023-12-02 15:40:00|551.47|544.87|551.43|544.83|551.54|544.94|550.85|544.25|134
1701531900000|2023-12-02 15:45:00|551.42|544.82|551.03|544.43|551.83|545.23|550.98|544.38|172
1701532200000|2023-12-02 15:50:00|551.04|544.44|551.32|544.72|552.02|545.42|550.94|544.34|223
1701532500000|2023-12-02 15:55:00|551.33|544.73|551.55|544.95|551.55|544.95|550.88|544.28|139
1701532800000|2023-12-02 16:00:00|551.54|544.94|551.49|544.89|552.06|545.46|551.32|544.72|252
1701533100000|2023-12-02 16:05:00|551.5|544.9|552.21|545.61|552.36|545.76|551.5|544.9|206
1701533400000|2023-12-02 16:10:00|552.2|545.6|551.89|545.29|552.29|545.69|551.46|544.86|206
1701533700000|2023-12-02 16:15:00|551.87|545.27|551.25|544.65|552.28|545.68|550.83|544.23|237
1701534000000|2023-12-02 16:20:00|551.12|544.52|550.94|544.34|551.23|544.63|550.84|544.24|231
1701534300000|2023-12-02 16:25:00|551.04|544.44|550.88|544.28|551.08|544.48|550.78|544.18|89
1701534600000|2023-12-02 16:30:00|550.89|544.29|549.84|543.24|550.92|544.32|549.36|542.76|222
1701534900000|2023-12-02 16:35:00|549.83|543.23|549.6|543|549.88|543.28|548.75|542.15|256
1701535200000|2023-12-02 16:40:00|549.68|543.08|550.57|543.97|550.57|543.97|549.43|542.83|352
1701535500000|2023-12-02 16:45:00|550.58|543.98|550.12|543.52|550.76|544.16|549.91|543.31|262
1701535800000|2023-12-02 16:50:00|549.95|543.35|550.56|543.96|550.58|543.98|549.45|542.85|290
1701536100000|2023-12-02 16:55:00|550.58|543.98|550.59|543.99|550.89|544.29|550.51|543.91|149
1701536400000|2023-12-02 17:00:00|550.6|544|550.39|543.79|550.68|544.08|549.9|543.3|260
1701536700000|2023-12-02 17:05:00|550.38|543.78|550.18|543.58|550.73|544.13|550|543.4|183
1701537000000|2023-12-02 17:10:00|550.21|543.61|550.6|544|550.6|544|550.05|543.45|133
1701537300000|2023-12-02 17:15:00|550.64|544.04|550.36|543.76|550.74|544.14|550.26|543.66|110
1701537600000|2023-12-02 17:20:00|550.35|543.75|550.1|543.5|550.4|543.8|549.87|543.27|116
1701537900000|2023-12-02 17:25:00|550.08|543.48|550.08|543.48|550.17|543.57|549.79|543.19|178
1701538200000|2023-12-02 17:30:00|550.09|543.49|550.62|544.02|550.75|544.15|550.07|543.47|303
1701538500000|2023-12-02 17:35:00|550.67|544.07|550.45|543.85|550.92|544.32|550.43|543.83|319
1701538800000|2023-12-02 17:40:00|550.5|543.9|551.69|545.09|551.98|545.38|550.36|543.76|348
1701539100000|2023-12-02 17:45:00|551.7|545.1|552.01|545.41|552.07|545.47|551.38|544.78|272
1701539400000|2023-12-02 17:50:00|551.96|545.36|551.64|545.04|552.28|545.68|551.53|544.93|299
1701539700000|2023-12-02 17:55:00|551.63|545.03|551.88|545.28|551.95|545.35|551.59|544.99|151
1701540000000|2023-12-02 18:00:00|551.9|545.3|552.64|546.04|553.37|546.77|551.66|545.06|446
1701540300000|2023-12-02 18:05:00|552.65|546.05|553.87|547.27|554.14|547.54|552.65|546.05|345
1701540600000|2023-12-02 18:10:00|553.86|547.26|553.03|546.43|553.86|547.26|552.89|546.29|234
1701540900000|2023-12-02 18:15:00|553.02|546.42|552.37|545.77|553.09|546.49|552.37|545.77|261
1701541200000|2023-12-02 18:20:00|552.46|545.86|553.11|546.51|553.16|546.56|552.46|545.86|222
1701541500000|2023-12-02 18:25:00|553.12|546.52|553.13|546.53|553.64|547.04|552.78|546.18|182
1701541800000|2023-12-02 18:30:00|553.12|546.52|553.46|546.86|553.63|547.03|553.06|546.46|265
1701542100000|2023-12-02 18:35:00|553.48|546.88|553.97|547.37|555.94|549.34|553.26|546.66|434
1701542400000|2023-12-02 18:40:00|553.98|547.38|554.22|547.62|554.37|547.77|553.58|546.98|305
1701542700000|2023-12-02 18:45:00|554.18|547.58|554.69|548.09|554.75|548.15|553.51|546.91|340
1701543000000|2023-12-02 18:50:00|554.7|548.1|553.99|547.39|555.13|548.53|553.98|547.38|223
1701543300000|2023-12-02 18:55:00|554.04|547.44|554.1|547.5|554.29|547.69|553.61|547.01|247
1701543600000|2023-12-02 19:00:00|554.14|547.54|554.62|548.02|554.62|548.02|554.08|547.48|306
1701543900000|2023-12-02 19:05:00|554.61|548.01|557.01|550.41|558.04|551.44|554.05|547.45|386
1701544200000|2023-12-02 19:10:00|557.08|550.48|556.26|549.66|559.67|553.07|556.26|549.66|523
1701544500000|2023-12-02 19:15:00|556.21|549.61|555.18|548.58|557.51|550.91|554.91|548.31|799
1701544800000|2023-12-02 19:20:00|555.19|548.59|558.44|551.84|558.53|551.93|555.19|548.59|765
1701545100000|2023-12-02 19:25:00|558.38|551.78|558.18|551.58|558.73|552.13|557.42|550.82|564
1701545400000|2023-12-02 19:30:00|558.19|551.59|556.73|550.13|558.51|551.91|556.69|550.09|435
1701545700000|2023-12-02 19:35:00|556.74|550.14|556.22|549.62|557.33|550.73|555.97|549.37|611
1701546000000|2023-12-02 19:40:00|556.2|549.6|556.06|549.46|556.49|549.89|555.56|548.96|543
1701546300000|2023-12-02 19:45:00|556.07|549.47|557.19|550.59|557.19|550.59|555.88|549.28|485
1701546600000|2023-12-02 19:50:00|557.2|550.6|557.44|550.84|557.6|551|556.79|550.19|383
1701546900000|2023-12-02 19:55:00|557.43|550.83|558.57|551.97|558.64|552.04|557.28|550.68|454
1701547200000|2023-12-02 20:00:00|558.58|551.98|560.15|553.55|560.2|553.6|558.33|551.73|537
1701547500000|2023-12-02 20:05:00|560.1|553.5|560.52|553.92|560.52|553.92|559.29|552.69|496
1701547800000|2023-12-02 20:10:00|560.56|553.96|561.16|554.56|561.18|554.58|560.09|553.49|269
1701548100000|2023-12-02 20:15:00|561.17|554.57|558.83|552.23|561.17|554.57|558.8|552.2|398
1701548400000|2023-12-02 20:20:00|558.87|552.27|559.66|553.06|559.97|553.37|558.79|552.19|360
1701548700000|2023-12-02 20:25:00|559.65|553.05|558.9|552.3|559.8|553.2|558.21|551.61|385
1701549000000|2023-12-02 20:30:00|558.91|552.31|558.58|551.98|559.06|552.46|558.51|551.91|234
1701549300000|2023-12-02 20:35:00|558.59|551.99|558.66|552.06|558.77|552.17|558.14|551.54|207
1701549600000|2023-12-02 20:40:00|558.68|552.08|560.1|553.5|560.33|553.73|558.68|552.08|348
1701549900000|2023-12-02 20:45:00|560.09|553.49|560.08|553.48|560.63|554.03|559.89|553.29|444
1701550200000|2023-12-02 20:50:00|560.09|553.49|560.4|553.8|560.74|554.14|559.62|553.02|371
1701550500000|2023-12-02 20:55:00|560.41|553.81|561.02|554.42|561.05|554.45|559.73|553.13|429
1701550800000|2023-12-02 21:00:00|561.03|554.43|560.57|553.97|561.13|554.53|560.28|553.68|436
1701551100000|2023-12-02 21:05:00|560.58|553.98|559.49|552.89|560.74|554.14|559.22|552.62|276
1701551400000|2023-12-02 21:10:00|559.52|552.92|559.66|553.06|559.85|553.25|559.26|552.66|204
1701551700000|2023-12-02 21:15:00|559.65|553.05|559.66|553.06|559.95|553.35|558.86|552.26|301
1701552000000|2023-12-02 21:20:00|559.7|553.1|560.07|553.47|560.34|553.74|559.67|553.07|232
1701552300000|2023-12-02 21:25:00|560.08|553.48|560.58|553.98|560.79|554.19|560.08|553.48|245
1701552600000|2023-12-02 21:30:00|560.59|553.99|560.89|554.29|561.13|554.53|560.5|553.9|260
1701552900000|2023-12-02 21:35:00|560.88|554.28|561.3|554.7|561.3|554.7|560.72|554.12|203
1701553200000|2023-12-02 21:40:00|561.4|554.8|561.99|555.39|562.18|555.58|561.4|554.8|330
1701553500000|2023-12-02 21:45:00|562|555.4|562.34|555.74|562.35|555.75|561.47|554.87|244
1701553800000|2023-12-02 21:50:00|562.35|555.75|562.2|555.6|562.93|556.33|562.2|555.6|283
1701554100000|2023-12-02 21:55:00|562.19|555.59|563.08|556.48|563.15|556.55|562|555.4|252
1701554400000|2023-12-02 22:00:00|563.09|556.49|561.72|555.12|563.3|556.7|561.59|554.99|289
1701554700000|2023-12-02 22:05:00|561.71|555.11|560.91|554.31|561.84|555.24|560.65|554.05|375
1701555000000|2023-12-02 22:10:00|560.97|554.37|559.17|552.57|561.16|554.56|558.73|552.13|587
1701555300000|2023-12-02 22:15:00|559.18|552.58|559.52|552.92|559.99|553.39|558.88|552.28|440
1701555600000|2023-12-02 22:20:00|559.53|552.93|559.84|553.24|560.18|553.58|559.48|552.88|281
1701555900000|2023-12-02 22:25:00|559.85|553.25|560.39|553.79|560.39|553.79|559.63|553.03|201
1701556200000|2023-12-02 22:30:00|560.4|553.8|561.13|554.53|561.25|554.65|560.4|553.8|278
1701556500000|2023-12-02 22:35:00|561.18|554.58|560.01|553.41|561.18|554.58|559.98|553.38|216
1701556800000|2023-12-02 22:40:00|560|553.4|560.06|553.46|560.19|553.59|559.75|553.15|230
1701557100000|2023-12-02 22:45:00|560.11|553.51|559.85|553.25|560.12|553.52|559.85|553.25|265
1701557400000|2023-12-02 22:50:00|559.8|553.2|559.09|552.49|559.85|553.25|558.12|551.52|388
1701557700000|2023-12-02 22:55:00|558.99|552.39|558.3|551.7|559.04|552.44|557.98|551.38|416
1701558000000|2023-12-02 23:00:00|558.31|551.71|559.17|552.57|559.24|552.64|558.31|551.71|519
1701558300000|2023-12-02 23:05:00|559.12|552.52|559.38|552.78|559.45|552.85|558.84|552.24|325
1701558600000|2023-12-02 23:10:00|559.43|552.83|559.35|552.75|559.46|552.86|559.07|552.47|237
1701558900000|2023-12-02 23:15:00|559.4|552.8|560.1|553.5|560.25|553.65|559.33|552.73|167
1701559200000|2023-12-02 23:20:00|560.15|553.55|560.93|554.33|560.96|554.36|560.09|553.49|289
1701559500000|2023-12-02 23:25:00|560.92|554.32|561.24|554.64|561.26|554.66|560.83|554.23|254
1701559800000|2023-12-02 23:30:00|561.18|554.58|560.91|554.31|561.5|554.9|560.73|554.13|275
1701560100000|2023-12-02 23:35:00|560.92|554.32|560.63|554.03|561.04|554.44|560.18|553.58|277
1701560400000|2023-12-02 23:40:00|560.65|554.05|560.23|553.63|560.66|554.06|560.11|553.51|135
1701560700000|2023-12-02 23:45:00|560.38|553.78|560.12|553.52|560.83|554.23|560.11|553.51|182
1701561000000|2023-12-02 23:50:00|560.11|553.51|560.43|553.83|560.43|553.83|560.1|553.5|140
1701561300000|2023-12-02 23:55:00|560.41|553.81|559.29|552.69|560.51|553.91|559.21|552.61|192
1701561600000|2023-12-03 00:00:00|559.21|552.61|558.94|552.34|559.39|552.79|558.82|552.22|290
1701561900000|2023-12-03 00:05:00|559.01|552.41|558.63|552.03|559.23|552.63|558.56|551.96|349
1701562200000|2023-12-03 00:10:00|558.68|552.08|558.89|552.29|559.1|552.5|558.6|552|387
1701562500000|2023-12-03 00:15:00|558.94|552.34|559.28|552.68|559.46|552.86|558.87|552.27|392
1701562800000|2023-12-03 00:20:00|559.29|552.69|559.78|553.18|560.07|553.47|559.29|552.69|342
1701563100000|2023-12-03 00:25:00|559.77|553.17|559.7|553.1|559.78|553.18|559.22|552.62|271
1701563400000|2023-12-03 00:30:00|559.72|553.12|559.17|552.57|559.72|553.12|558.9|552.3|439
1701563700000|2023-12-03 00:35:00|559.16|552.56|559.9|553.3|560.12|553.52|558.79|552.19|392
1701564000000|2023-12-03 00:40:00|559.85|553.25|560.26|553.66|560.58|553.98|559.75|553.15|503
1701564300000|2023-12-03 00:45:00|560.31|553.71|560.89|554.29|560.89|554.29|559.84|553.24|436
1701564600000|2023-12-03 00:50:00|560.94|554.34|561.88|555.28|561.91|555.31|560.71|554.11|582
1701564900000|2023-12-03 00:55:00|561.9|555.3|562.36|555.76|562.47|555.87|561.04|554.44|511
1701565200000|2023-12-03 01:00:00|562.31|555.71|561.41|554.81|562.39|555.79|561.25|554.65|388
1701565500000|2023-12-03 01:05:00|561.42|554.82|562.49|555.89|562.49|555.89|561.32|554.72|430
1701565800000|2023-12-03 01:10:00|562.5|555.9|563.53|556.93|563.8|557.2|562.28|555.68|433
1701566100000|2023-12-03 01:15:00|563.52|556.92|563.08|556.48|563.84|557.24|563|556.4|372
1701566400000|2023-12-03 01:20:00|563.07|556.47|562.99|556.39|563.93|557.33|562.89|556.29|396
1701566700000|2023-12-03 01:25:00|563|556.4|563.02|556.42|563.71|557.11|562.87|556.27|278
1701567000000|2023-12-03 01:30:00|563.03|556.43|563.78|557.18|563.81|557.21|562.83|556.23|294
1701567300000|2023-12-03 01:35:00|563.79|557.19|563.26|556.66|563.84|557.24|562.87|556.27|288
1701567600000|2023-12-03 01:40:00|563.29|556.69|563|556.4|563.31|556.71|562.74|556.14|192
1701567900000|2023-12-03 01:45:00|562.93|556.33|562.63|556.03|562.96|556.36|562.56|555.96|253
1701568200000|2023-12-03 01:50:00|562.62|556.02|562.98|556.38|563.06|556.46|562.61|556.01|412
1701568500000|2023-12-03 01:55:00|563.02|556.42|563.3|556.7|563.3|556.7|562.62|556.02|330
1701568800000|2023-12-03 02:00:00|563.17|556.57|562.83|556.23|563.33|556.73|562.59|555.99|403
1701569100000|2023-12-03 02:05:00|562.87|556.27|563.16|556.56|563.52|556.92|562.66|556.06|382
1701569400000|2023-12-03 02:10:00|563.17|556.57|563.35|556.75|563.55|556.95|563.16|556.56|402
1701569700000|2023-12-03 02:15:00|563.4|556.8|563.22|556.62|563.55|556.95|563.1|556.5|315
1701570000000|2023-12-03 02:20:00|563.23|556.63|561.95|555.35|563.23|556.63|561.93|555.33|261
1701570300000|2023-12-03 02:25:00|561.99|555.39|560.84|554.24|562.15|555.55|560.84|554.24|299
1701570600000|2023-12-03 02:30:00|560.83|554.23|561.85|555.25|561.93|555.33|560.52|553.92|445
1701570900000|2023-12-03 02:35:00|561.91|555.31|561.34|554.74|561.91|555.31|561.24|554.64|251
1701571200000|2023-12-03 02:40:00|561.35|554.75|561.34|554.74|561.89|555.29|561.14|554.54|237
1701571500000|2023-12-03 02:45:00|561.33|554.73|560|553.4|561.33|554.73|559.9|553.3|265
1701571800000|2023-12-03 02:50:00|560.01|553.41|558.83|552.23|560.01|553.41|558.78|552.18|278
1701572100000|2023-12-03 02:55:00|558.84|552.24|558.94|552.34|559.29|552.69|558.7|552.1|255
1701572400000|2023-12-03 03:00:00|559.01|552.41|558.02|551.42|559.24|552.64|557.81|551.21|317
1701572700000|2023-12-03 03:05:00|558.01|551.41|557.63|551.03|558.66|552.06|556.95|550.35|341
1701573000000|2023-12-03 03:10:00|557.58|550.98|555.99|549.39|557.68|551.08|554.96|548.36|487
1701573300000|2023-12-03 03:15:00|555.98|549.38|556.86|550.26|556.94|550.34|555.88|549.28|457
1701573600000|2023-12-03 03:20:00|556.83|550.23|556.56|549.96|557.54|550.94|556.51|549.91|353
1701573900000|2023-12-03 03:25:00|556.55|549.95|556.95|550.35|557.46|550.86|556.46|549.86|232
1701574200000|2023-12-03 03:30:00|556.96|550.36|556.14|549.54|557.38|550.78|556.08|549.48|220
1701574500000|2023-12-03 03:35:00|556.1|549.5|556.83|550.23|557.08|550.48|556.07|549.47|197
1701574800000|2023-12-03 03:40:00|556.88|550.28|556.86|550.26|557.18|550.58|556.83|550.23|108
1701575100000|2023-12-03 03:45:00|556.85|550.25|557.02|550.42|557.13|550.53|555.58|548.98|291
1701575400000|2023-12-03 03:50:00|557.04|550.44|557.57|550.97|557.59|550.99|557|550.4|123
1701575700000|2023-12-03 03:55:00|557.56|550.96|557.29|550.69|557.69|551.09|557.12|550.52|85
1701576000000|2023-12-03 04:00:00|557.28|550.68|557.65|551.05|557.65|551.05|557.07|550.47|90
1701576300000|2023-12-03 04:05:00|557.61|551.01|557.8|551.2|557.8|551.2|556.86|550.26|168
1701576600000|2023-12-03 04:10:00|557.74|551.14|557.95|551.35|558.1|551.5|557.49|550.89|223
1701576900000|2023-12-03 04:15:00|557.79|551.19|556.86|550.26|557.87|551.27|556.75|550.15|217
1701577200000|2023-12-03 04:20:00|556.88|550.28|556.95|550.35|556.97|550.37|556.69|550.09|83
1701577500000|2023-12-03 04:25:00|556.93|550.33|556.97|550.37|557.21|550.61|556.64|550.04|108
1701577800000|2023-12-03 04:30:00|557.03|550.43|556.71|550.11|557.03|550.43|556.64|550.04|134
1701578100000|2023-12-03 04:35:00|556.7|550.1|556.28|549.68|556.7|550.1|555.77|549.17|130
1701578400000|2023-12-03 04:40:00|556.29|549.69|555.95|549.35|556.49|549.89|555.74|549.14|154
1701578700000|2023-12-03 04:45:00|555.92|549.32|556.46|549.86|556.72|550.12|555.75|549.15|159
1701579000000|2023-12-03 04:50:00|556.47|549.87|555.95|549.35|556.76|550.16|555.95|549.35|156
1701579300000|2023-12-03 04:55:00|556.02|549.42|556.25|549.65|556.25|549.65|555.73|549.13|95
1701579600000|2023-12-03 05:00:00|556.24|549.64|555.57|548.97|556.33|549.73|555.54|548.94|169
1701579900000|2023-12-03 05:05:00|555.53|548.93|555.57|548.97|555.63|549.03|555.14|548.54|166
1701580200000|2023-12-03 05:10:00|555.58|548.98|556.76|550.16|556.86|550.26|555.41|548.81|104
1701580500000|2023-12-03 05:15:00|556.77|550.17|556.56|549.96|556.83|550.23|556.24|549.64|132
1701580800000|2023-12-03 05:20:00|556.76|550.16|556.99|550.39|557.15|550.55|556.49|549.89|145
1701581100000|2023-12-03 05:25:00|557.07|550.47|557.19|550.59|557.89|551.29|557.05|550.45|92
1701581400000|2023-12-03 05:30:00|557.2|550.6|557.79|551.19|557.86|551.26|557.08|550.48|131
1701581700000|2023-12-03 05:35:00|557.71|551.11|557.73|551.13|557.79|551.19|557.45|550.85|103
1701582000000|2023-12-03 05:40:00|557.76|551.16|558.12|551.52|558.25|551.65|557.58|550.98|90
1701582300000|2023-12-03 05:45:00|558.17|551.57|557|550.4|558.32|551.72|556.89|550.29|131
1701582600000|2023-12-03 05:50:00|556.99|550.39|556.12|549.52|556.99|550.39|555.97|549.37|146
1701582900000|2023-12-03 05:55:00|556.13|549.53|556.32|549.72|556.75|550.15|556.13|549.53|127
1701583200000|2023-12-03 06:00:00|556.33|549.73|556.33|549.73|556.65|550.05|556.2|549.6|155
1701583500000|2023-12-03 06:05:00|556.39|549.79|556.52|549.92|556.78|550.18|556.38|549.78|63
1701583800000|2023-12-03 06:10:00|556.53|549.93|556.53|549.93|557|550.4|556.5|549.9|96
1701584100000|2023-12-03 06:15:00|556.52|549.92|556.77|550.17|557.11|550.51|556.44|549.84|136
1701584400000|2023-12-03 06:20:00|556.76|550.16|556.02|549.42|556.77|550.17|555.93|549.33|78
1701584700000|2023-12-03 06:25:00|555.99|549.39|556.22|549.62|556.29|549.69|555.96|549.36|79
1701585000000|2023-12-03 06:30:00|556.23|549.63|555.61|549.01|556.23|549.63|555.42|548.82|89
1701585300000|2023-12-03 06:35:00|555.71|549.11|555.71|549.11|555.87|549.27|555.49|548.89|130
1701585600000|2023-12-03 06:40:00|555.51|548.91|555.3|548.7|555.64|549.04|555.3|548.7|88
1701585900000|2023-12-03 06:45:00|555.31|548.71|555.57|548.97|555.59|548.99|554.96|548.36|215
1701586200000|2023-12-03 06:50:00|555.58|548.98|555.33|548.73|555.61|549.01|554.05|547.45|274
1701586500000|2023-12-03 06:55:00|555.36|548.76|555.52|548.92|555.72|549.12|555.33|548.73|193
1701586800000|2023-12-03 07:00:00|555.53|548.93|555.29|548.69|555.62|549.02|555.09|548.49|226
1701587100000|2023-12-03 07:05:00|555.28|548.68|555.14|548.54|555.32|548.72|554.83|548.23|155
1701587400000|2023-12-03 07:10:00|555.13|548.53|554.84|548.24|555.13|548.53|554.22|547.62|212
1701587700000|2023-12-03 07:15:00|554.76|548.16|553.82|547.22|554.76|548.16|553.65|547.05|227
1701588000000|2023-12-03 07:20:00|553.83|547.23|554.35|547.75|554.36|547.76|553.77|547.17|155
1701588300000|2023-12-03 07:25:00|554.37|547.77|555.1|548.5|555.5|548.9|553.93|547.33|193
1701588600000|2023-12-03 07:30:00|555.18|548.58|555.62|549.02|555.66|549.06|555.1|548.5|142
1701588900000|2023-12-03 07:35:00|555.61|549.01|555.71|549.11|555.8|549.2|555.6|549|81
1701589200000|2023-12-03 07:40:00|555.7|549.1|555.67|549.07|555.84|549.24|555.62|549.02|77
1701589500000|2023-12-03 07:45:00|555.66|549.06|555.61|549.01|555.9|549.3|555.38|548.78|104
1701589800000|2023-12-03 07:50:00|555.62|549.02|556.01|549.41|556.11|549.51|555.54|548.94|139
1701590100000|2023-12-03 07:55:00|556.48|549.88|556.58|549.98|556.6|550|555.88|549.28|101
1701590400000|2023-12-03 08:00:00|556.57|549.97|555.94|549.34|556.65|550.05|555.92|549.32|91
1701590700000|2023-12-03 08:05:00|555.93|549.33|555.83|549.23|556.14|549.54|555.83|549.23|63
1701591000000|2023-12-03 08:10:00|555.85|549.25|556.05|549.45|556.07|549.47|555.83|549.23|60
1701591300000|2023-12-03 08:15:00|556.04|549.44|555.31|548.71|556.04|549.44|555.15|548.55|57
1701591600000|2023-12-03 08:20:00|555.3|548.7|555.86|549.26|556.2|549.6|555.27|548.67|125
1701591900000|2023-12-03 08:25:00|555.85|549.25|555.76|549.16|556.17|549.57|555.27|548.67|215
1701592200000|2023-12-03 08:30:00|555.77|549.17|554.59|547.99|555.78|549.18|554.4|547.8|210
1701592500000|2023-12-03 08:35:00|554.6|548|554.68|548.08|555|548.4|554.31|547.71|209
1701592800000|2023-12-03 08:40:00|554.67|548.07|554.4|547.8|555.1|548.5|554.38|547.78|232
1701593100000|2023-12-03 08:45:00|554.41|547.81|554.16|547.56|554.42|547.82|553.9|547.3|277
1701593400000|2023-12-03 08:50:00|554.25|547.65|554.36|547.76|554.73|548.13|554.15|547.55|491
1701593700000|2023-12-03 08:55:00|554.35|547.75|554.43|547.83|554.79|548.19|554.28|547.68|263
1701594000000|2023-12-03 09:00:00|554.35|547.75|554.81|548.21|554.91|548.31|554.22|547.62|441
1701594300000|2023-12-03 09:05:00|554.8|548.2|555.35|548.75|555.73|549.13|554.78|548.18|217
1701594600000|2023-12-03 09:10:00|555.43|548.83|555.58|548.98|555.92|549.32|555.34|548.74|140
1701594900000|2023-12-03 09:15:00|555.57|548.97|555.31|548.71|555.63|549.03|555.14|548.54|197
1701595200000|2023-12-03 09:20:00|555.3|548.7|554.87|548.27|555.75|549.15|554.87|548.27|182
1701595500000|2023-12-03 09:25:00|554.89|548.29|554.93|548.33|555.51|548.91|554.58|547.98|232
1701595800000|2023-12-03 09:30:00|554.92|548.32|554.16|547.56|554.92|548.32|553.88|547.28|137
1701596100000|2023-12-03 09:35:00|554.05|547.45|554.72|548.12|554.9|548.3|553.87|547.27|353
1701596400000|2023-12-03 09:40:00|554.71|548.11|554.09|547.49|554.75|548.15|553.99|547.39|296
1701596700000|2023-12-03 09:45:00|554.07|547.47|554.26|547.66|554.58|547.98|553.77|547.17|457
1701597000000|2023-12-03 09:50:00|554.25|547.65|554.52|547.92|554.57|547.97|553.8|547.2|312
1701597300000|2023-12-03 09:55:00|554.51|547.91|554.7|548.1|555.13|548.53|554.4|547.8|513
1701597600000|2023-12-03 10:00:00|554.69|548.09|553.88|547.28|554.93|548.33|553.83|547.23|290
1701597900000|2023-12-03 10:05:00|553.89|547.29|554.06|547.46|554.35|547.75|553.86|547.26|375
1701598200000|2023-12-03 10:10:00|554.09|547.49|553.97|547.37|554.17|547.57|553.76|547.16|434
1701598500000|2023-12-03 10:15:00|553.98|547.38|553.48|546.88|554|547.4|552.86|546.26|489
1701598800000|2023-12-03 10:20:00|553.42|546.82|554.11|547.51|554.53|547.93|553.42|546.82|391
1701599100000|2023-12-03 10:25:00|554.12|547.52|554.34|547.74|554.82|548.22|553.91|547.31|471
1701599400000|2023-12-03 10:30:00|554.3|547.7|554.4|547.8|554.53|547.93|553.52|546.92|322
1701599700000|2023-12-03 10:35:00|554.28|547.68|554.34|547.74|554.51|547.91|553.88|547.28|383
1701600000000|2023-12-03 10:40:00|554.35|547.75|554.16|547.56|554.82|548.22|554.15|547.55|181
1701600300000|2023-12-03 10:45:00|554.17|547.57|554.4|547.8|555.2|548.6|554.17|547.57|248
1701600600000|2023-12-03 10:50:00|554.39|547.79|554.28|547.68|554.65|548.05|554.12|547.52|187
1701600900000|2023-12-03 10:55:00|554.27|547.67|554.21|547.61|555.08|548.48|554.19|547.59|229
1701601200000|2023-12-03 11:00:00|554.2|547.6|554.37|547.77|554.5|547.9|554.04|547.44|151
1701601500000|2023-12-03 11:05:00|554.3|547.7|553.77|547.17|554.31|547.71|553.59|546.99|171
1701601800000|2023-12-03 11:10:00|553.71|547.11|552.78|546.18|553.71|547.11|552.6|546|127
1701602100000|2023-12-03 11:15:00|552.72|546.12|552.39|545.79|553|546.4|551.87|545.27|230
1701602400000|2023-12-03 11:20:00|552.38|545.78|551.52|544.92|552.51|545.91|551.21|544.61|277
1701602700000|2023-12-03 11:25:00|551.51|544.91|550.71|544.11|551.52|544.92|549.53|542.93|332
1701603000000|2023-12-03 11:30:00|550.72|544.12|551.36|544.76|551.5|544.9|550.62|544.02|166
1701603300000|2023-12-03 11:35:00|551.35|544.75|551.26|544.66|551.53|544.93|551.01|544.41|134
1701603600000|2023-12-03 11:40:00|551.22|544.62|551.42|544.82|551.76|545.16|550.84|544.24|190
1701603900000|2023-12-03 11:45:00|551.41|544.81|550.83|544.23|551.62|545.02|550.41|543.81|171
1701604200000|2023-12-03 11:50:00|550.84|544.24|551.84|545.24|552.39|545.79|550.84|544.24|213
1701604500000|2023-12-03 11:55:00|551.83|545.23|552.7|546.1|552.9|546.3|551.64|545.04|195
1701604800000|2023-12-03 12:00:00|552.69|546.09|552.2|545.6|552.9|546.3|551.79|545.19|157
1701605100000|2023-12-03 12:05:00|552.63|546.03|551.92|545.32|553|546.4|551.92|545.32|132
1701605400000|2023-12-03 12:10:00|552.14|545.54|552.92|546.32|552.98|546.38|551.93|545.33|135
1701605700000|2023-12-03 12:15:00|552.87|546.27|553.12|546.52|553.44|546.84|552.61|546.01|105
1701606000000|2023-12-03 12:20:00|553.11|546.51|553.39|546.79|553.64|547.04|552.93|546.33|150
1701606300000|2023-12-03 12:25:00|553.4|546.8|553.41|546.81|553.59|546.99|553.3|546.7|136
1701606600000|2023-12-03 12:30:00|553.42|546.82|552.86|546.26|553.67|547.07|552.66|546.06|247
1701606900000|2023-12-03 12:35:00|552.85|546.25|552.17|545.57|552.87|546.27|552.02|545.42|114
1701607200000|2023-12-03 12:40:00|552.06|545.46|551.93|545.33|552.29|545.69|551.81|545.21|179
1701607500000|2023-12-03 12:45:00|551.91|545.31|549.6|543|551.98|545.38|549.49|542.89|343
1701607800000|2023-12-03 12:50:00|549.59|542.99|547.01|540.41|549.75|543.15|545.94|539.34|390
1701608100000|2023-12-03 12:55:00|547.09|540.49|547.42|540.82|547.71|541.11|546.89|540.29|295
1701608400000|2023-12-03 13:00:00|547.41|540.81|548.75|542.15|548.99|542.39|546.74|540.14|307
1701608700000|2023-12-03 13:05:00|548.64|542.04|549.75|543.15|549.88|543.28|548.55|541.95|304
1701609000000|2023-12-03 13:10:00|549.74|543.14|550.18|543.58|551.11|544.51|549.71|543.11|283
1701609300000|2023-12-03 13:15:00|549.66|543.06|550.17|543.57|550.33|543.73|549.23|542.63|186
1701609600000|2023-12-03 13:20:00|550.16|543.56|550.16|543.56|550.16|543.56|549.12|542.52|269
1701609900000|2023-12-03 13:25:00|550.17|543.57|550.82|544.22|550.96|544.36|550.1|543.5|224
1701610200000|2023-12-03 13:30:00|550.81|544.21|551.41|544.81|551.52|544.92|550.78|544.18|241
1701610500000|2023-12-03 13:35:00|551.4|544.8|551.44|544.84|551.59|544.99|550.99|544.39|100
1701610800000|2023-12-03 13:40:00|551.39|544.79|550.68|544.08|551.49|544.89|550.46|543.86|186
1701611100000|2023-12-03 13:45:00|550.66|544.06|549.69|543.09|550.9|544.3|549.26|542.66|262
1701611400000|2023-12-03 13:50:00|549.7|543.1|551.71|545.11|551.73|545.13|549.7|543.1|242
1701611700000|2023-12-03 13:55:00|551.7|545.1|550.87|544.27|552.26|545.66|550.85|544.25|307
1701612000000|2023-12-03 14:00:00|550.86|544.26|550.58|543.98|551.62|545.02|550.58|543.98|301
1701612300000|2023-12-03 14:05:00|550.31|543.71|549.09|542.49|550.65|544.05|548.94|542.34|229
1701612600000|2023-12-03 14:10:00|549.11|542.51|549.62|543.02|549.69|543.09|549.11|542.51|137
1701612900000|2023-12-03 14:15:00|549.63|543.03|548.57|541.97|550.12|543.52|548.47|541.87|337
1701613200000|2023-12-03 14:20:00|548.56|541.96|548.2|541.6|549.08|542.48|548.2|541.6|207
1701613500000|2023-12-03 14:25:00|548.19|541.59|548.93|542.33|549.01|542.41|547.7|541.1|228
1701613800000|2023-12-03 14:30:00|548.92|542.32|550.31|543.71|550.44|543.84|548.61|542.01|329
1701614100000|2023-12-03 14:35:00|550.3|543.7|549.5|542.9|550.41|543.81|549.45|542.85|210
1701614400000|2023-12-03 14:40:00|549.49|542.89|548.9|542.3|550.02|543.42|548.78|542.18|341
1701614700000|2023-12-03 14:45:00|548.91|542.31|548.56|541.96|549.52|542.92|548.46|541.86|255
1701615000000|2023-12-03 14:50:00|548.58|541.98|548.62|542.02|549.28|542.68|548.24|541.64|261
1701615300000|2023-12-03 14:55:00|548.63|542.03|548.03|541.43|548.84|542.24|548.03|541.43|293
1701615600000|2023-12-03 15:00:00|548.04|541.44|549.38|542.78|549.38|542.78|547.99|541.39|393
1701615900000|2023-12-03 15:05:00|549.37|542.77|548.65|542.05|549.37|542.77|548.36|541.76|241
1701616200000|2023-12-03 15:10:00|548.66|542.06|548.95|542.35|549.45|542.85|548.55|541.95|197
1701616500000|2023-12-03 15:15:00|548.96|542.36|548.15|541.55|548.97|542.37|547.56|540.96|393
1701616800000|2023-12-03 15:20:00|548.14|541.54|548.76|542.16|548.95|542.35|547.65|541.05|314
1701617100000|2023-12-03 15:25:00|548.75|542.15|548.82|542.22|548.89|542.29|548.54|541.94|139
1701617400000|2023-12-03 15:30:00|548.83|542.23|550.49|543.89|551.87|545.27|548.82|542.22|319
1701617700000|2023-12-03 15:35:00|550.5|543.9|551.07|544.47|551.57|544.97|550.16|543.56|185
1701618000000|2023-12-03 15:40:00|551.04|544.44|551.02|544.42|551.43|544.83|550.88|544.28|239
1701618300000|2023-12-03 15:45:00|551.09|544.49|551.48|544.88|552.06|545.46|550.99|544.39|236
1701618600000|2023-12-03 15:50:00|551.45|544.85|552.54|545.94|552.54|545.94|551.2|544.6|280
1701618900000|2023-12-03 15:55:00|552.55|545.95|553.78|547.18|559.52|552.92|551.93|545.33|517
1701619200000|2023-12-03 16:00:00|553.79|547.19|555.01|548.41|556.21|549.61|553.79|547.19|628
1701619500000|2023-12-03 16:05:00|555.04|548.44|553.4|546.8|555.04|548.44|553.15|546.55|499
1701619800000|2023-12-03 16:10:00|553.44|546.84|553.34|546.74|553.59|546.99|552.83|546.23|456
1701620100000|2023-12-03 16:15:00|553.33|546.73|554.45|547.85|554.57|547.97|553.16|546.56|472
1701620400000|2023-12-03 16:20:00|554.46|547.86|554.56|547.96|555.09|548.49|554.23|547.63|341
1701620700000|2023-12-03 16:25:00|554.55|547.95|554.96|548.36|555.24|548.64|554.12|547.52|301
1701621000000|2023-12-03 16:30:00|554.85|548.25|553.56|546.96|554.85|548.25|553.56|546.96|240
1701621300000|2023-12-03 16:35:00|553.55|546.95|552.89|546.29|553.55|546.95|552.59|545.99|310
1701621600000|2023-12-03 16:40:00|552.88|546.28|552.4|545.8|552.97|546.37|552.13|545.53|212
1701621900000|2023-12-03 16:45:00|552.43|545.83|552.35|545.75|553.06|546.46|552.13|545.53|436
1701622200000|2023-12-03 16:50:00|552.34|545.74|551.96|545.36|552.71|546.11|551.73|545.13|341
1701622500000|2023-12-03 16:55:00|551.95|545.35|551.72|545.12|551.95|545.35|551.34|544.74|279
1701622800000|2023-12-03 17:00:00|551.71|545.11|551|544.4|551.96|545.36|550.75|544.15|329
1701623100000|2023-12-03 17:05:00|550.99|544.39|549.81|543.21|551.05|544.45|549.66|543.06|316
1701623400000|2023-12-03 17:10:00|549.79|543.19|550.33|543.73|551.22|544.62|549.53|542.93|425
1701623700000|2023-12-03 17:15:00|550.32|543.72|551.14|544.54|551.85|545.25|550.06|543.46|385
1701624000000|2023-12-03 17:20:00|551.12|544.52|550.55|543.95|551.26|544.66|550.45|543.85|395
1701624300000|2023-12-03 17:25:00|550.54|543.94|549.46|542.86|550.55|543.95|549.18|542.58|352
1701624600000|2023-12-03 17:30:00|549.45|542.85|549.46|542.86|550.17|543.57|548.93|542.33|419
1701624900000|2023-12-03 17:35:00|549.45|542.85|549.42|542.82|550|543.4|548.83|542.23|415
1701625200000|2023-12-03 17:40:00|549.43|542.83|548.01|541.41|549.51|542.91|547.65|541.05|416
1701625500000|2023-12-03 17:45:00|548|541.4|548.59|541.99|549.1|542.5|547.61|541.01|555
1701625800000|2023-12-03 17:50:00|548.56|541.96|548.7|542.1|548.9|542.3|548.33|541.73|324
1701626100000|2023-12-03 17:55:00|548.69|542.09|548.6|542|549.11|542.51|548.37|541.77|265
1701626400000|2023-12-03 18:00:00|548.61|542.01|549.11|542.51|549.25|542.65|548.07|541.47|440
1701626700000|2023-12-03 18:05:00|549.09|542.49|549.51|542.91|549.65|543.05|548.9|542.3|291
1701627000000|2023-12-03 18:10:00|549.5|542.9|549.94|543.34|549.94|543.34|549.12|542.52|229
1701627300000|2023-12-03 18:15:00|550.02|543.42|549.81|543.21|550.27|543.67|549.71|543.11|287
1701627600000|2023-12-03 18:20:00|549.82|543.22|549.83|543.23|550|543.4|549.65|543.05|99
1701627900000|2023-12-03 18:25:00|549.98|543.38|550.18|543.58|550.18|543.58|549.87|543.27|63
1701628200000|2023-12-03 18:30:00|550.17|543.57|549.72|543.12|550.17|543.57|549.42|542.82|124
1701628500000|2023-12-03 18:35:00|549.73|543.13|549.47|542.87|549.91|543.31|549.43|542.83|106
1701628800000|2023-12-03 18:40:00|549.5|542.9|549.44|542.84|549.62|543.02|549.33|542.73|140
1701629100000|2023-12-03 18:45:00|549.45|542.85|548.78|542.18|549.45|542.85|548.28|541.68|167
1701629400000|2023-12-03 18:50:00|548.77|542.17|549.4|542.8|549.5|542.9|548.7|542.1|199
1701629700000|2023-12-03 18:55:00|549.39|542.79|548.9|542.3|549.39|542.79|548.78|542.18|142
1701630000000|2023-12-03 19:00:00|548.89|542.29|548.13|541.53|549.02|542.42|548.04|541.44|162
1701630300000|2023-12-03 19:05:00|548.14|541.54|548.39|541.79|548.58|541.98|548.13|541.53|80
1701630600000|2023-12-03 19:10:00|548.21|541.61|547.92|541.32|548.36|541.76|547.91|541.31|80
1701630900000|2023-12-03 19:15:00|547.91|541.31|547.19|540.59|547.91|541.31|546.86|540.26|222
1701631200000|2023-12-03 19:20:00|547.32|540.72|546.83|540.23|547.43|540.83|546.67|540.07|145
1701631500000|2023-12-03 19:25:00|546.82|540.22|547.72|541.12|547.78|541.18|546.58|539.98|202
1701631800000|2023-12-03 19:30:00|547.75|541.15|549.14|542.54|549.17|542.57|547.67|541.07|235
1701632100000|2023-12-03 19:35:00|549.2|542.6|549.38|542.78|549.54|542.94|549.07|542.47|165
1701632400000|2023-12-03 19:40:00|549.37|542.77|549.49|542.89|549.58|542.98|549.35|542.75|85
1701632700000|2023-12-03 19:45:00|549.48|542.88|549.42|542.82|549.92|543.32|549.34|542.74|81
1701633000000|2023-12-03 19:50:00|549.41|542.81|549.25|542.65|549.42|542.82|549.2|542.6|70
1701633300000|2023-12-03 19:55:00|549.24|542.64|550.07|543.47|550.07|543.47|548.83|542.23|159
1701633600000|2023-12-03 20:00:00|550.22|543.62|550.03|543.43|550.32|543.72|549.57|542.97|239
1701633900000|2023-12-03 20:05:00|550.13|543.53|550.11|543.51|550.65|544.05|550.03|543.43|134
1701634200000|2023-12-03 20:10:00|550.12|543.52|551.04|544.44|551.04|544.44|550.12|543.52|191
1701634500000|2023-12-03 20:15:00|551.1|544.5|551.56|544.96|551.58|544.98|551.1|544.5|140
1701634800000|2023-12-03 20:20:00|551.58|544.98|551.48|544.88|551.7|545.1|551.44|544.84|85
1701635100000|2023-12-03 20:25:00|551.57|544.97|551.72|545.12|551.77|545.17|551.54|544.94|86
1701635400000|2023-12-03 20:30:00|551.71|545.11|551.67|545.07|552.26|545.66|551.67|545.07|92
1701635700000|2023-12-03 20:35:00|551.66|545.06|550.85|544.25|551.84|545.24|550.84|544.24|126
1701636000000|2023-12-03 20:40:00|551.03|544.43|551.03|544.43|551.09|544.49|550.35|543.75|150
1701636300000|2023-12-03 20:45:00|551.02|544.42|551.43|544.83|551.48|544.88|550.93|544.33|83
1701636600000|2023-12-03 20:50:00|551.52|544.92|552.27|545.67|552.44|545.84|551.52|544.92|221
1701636900000|2023-12-03 20:55:00|552.26|545.66|552.24|545.64|552.36|545.76|552.24|545.64|43
1701637200000|2023-12-03 21:00:00|552.41|545.81|551.88|545.28|552.59|545.99|551.53|544.93|178
1701637500000|2023-12-03 21:05:00|551.87|545.27|551.52|544.92|552.04|545.44|551.3|544.7|124
1701637800000|2023-12-03 21:10:00|551.65|545.05|551.54|544.94|551.74|545.14|551.47|544.87|92
1701638100000|2023-12-03 21:15:00|551.62|545.02|551.48|544.88|551.63|545.03|551.28|544.68|61
1701638400000|2023-12-03 21:20:00|551.47|544.87|551.61|545.01|551.68|545.08|551.39|544.79|97
1701638700000|2023-12-03 21:25:00|551.64|545.04|551.66|545.06|551.74|545.14|551.42|544.82|98
1701639000000|2023-12-03 21:30:00|551.67|545.07|553.34|546.74|554.59|547.99|551.67|545.07|469
1701639300000|2023-12-03 21:35:00|553.33|546.73|554.19|547.59|554.64|548.04|553.31|546.71|344
1701639600000|2023-12-03 21:40:00|554.18|547.58|554.47|547.87|554.97|548.37|554.12|547.52|396
1701639900000|2023-12-03 21:45:00|554.48|547.88|554.99|548.39|555.13|548.53|554.45|547.85|361
1701640200000|2023-12-03 21:50:00|554.98|548.38|555.62|549.02|555.89|549.29|554.77|548.17|308
1701640500000|2023-12-03 21:55:00|555.61|549.01|555.9|549.3|555.92|549.32|555.3|548.7|192
1701640800000|2023-12-03 22:00:00|555.98|549.38|556.84|550.24|556.94|550.34|555.98|549.38|173
1701641100000|2023-12-03 22:05:00|556.83|550.23|557.17|550.57|557.39|550.79|556.7|550.1|328
1701641400000|2023-12-03 22:10:00|557.18|550.58|558.24|551.64|558.3|551.7|557.18|550.58|285
1701641700000|2023-12-03 22:15:00|558.29|551.69|559.03|552.43|559.05|552.45|557.49|550.89|319
1701642000000|2023-12-03 22:20:00|559.02|552.42|562.24|555.64|562.24|555.64|558.8|552.2|498
1701642300000|2023-12-03 22:25:00|562.12|555.52|562.38|555.78|562.81|556.21|561.19|554.59|365
1701642600000|2023-12-03 22:30:00|562.37|555.77|563.64|557.04|563.92|557.32|561.67|555.07|356
1701642900000|2023-12-03 22:35:00|563.63|557.03|563.13|556.53|565.28|558.68|562.2|555.6|382
1701643200000|2023-12-03 22:40:00|563.14|556.54|560.19|553.59|563.94|557.34|559.97|553.37|380
1701643500000|2023-12-03 22:45:00|560.2|553.6|561.9|555.3|562.14|555.54|560.07|553.47|349
1701643800000|2023-12-03 22:50:00|561.91|555.31|561.96|555.36|562.15|555.55|560.97|554.37|354
1701644100000|2023-12-03 22:55:00|562.13|555.53|561.07|554.47|562.13|555.53|561.07|554.47|257
1701644400000|2023-12-03 23:00:00|561.18|554.58|562.43|555.83|562.46|555.86|560.9|554.3|448
1701644700000|2023-12-03 23:05:00|562.44|555.84|562.43|555.83|562.56|555.96|562.04|555.44|318
1701645000000|2023-12-03 23:10:00|562.44|555.84|560.63|554.03|562.85|556.25|560.39|553.79|630
1701645300000|2023-12-03 23:15:00|560.64|554.04|559.91|553.31|560.93|554.33|559.2|552.6|473
1701645600000|2023-12-03 23:20:00|559.92|553.32|557.41|550.81|559.98|553.38|557.04|550.44|690
1701645900000|2023-12-03 23:25:00|557.37|550.77|555.64|549.04|557.72|551.12|555.42|548.82|610
1701646200000|2023-12-03 23:30:00|555.63|549.03|556.17|549.57|556.17|549.57|553.12|546.52|582
1701646500000|2023-12-03 23:35:00|556.18|549.58|556.67|550.07|557.85|551.25|556.18|549.58|433
1701646800000|2023-12-03 23:40:00|556.66|550.06|556.14|549.54|556.66|550.06|555.81|549.21|309
1701647100000|2023-12-03 23:45:00|556.13|549.53|557.17|550.57|557.3|550.7|556.05|549.45|272
1701647400000|2023-12-03 23:50:00|557.18|550.58|557.42|550.82|557.42|550.82|556.49|549.89|299
1701647700000|2023-12-03 23:55:00|557.43|550.83|557.07|550.47|558.12|551.52|557.07|550.47|225
1701648000000|2023-12-04 00:00:00|556.95|550.35|556.34|549.74|558.01|551.41|556.04|549.44|463
1701648300000|2023-12-04 00:05:00|556.35|549.75|557.43|550.83|557.44|550.84|556.13|549.53|410
1701648600000|2023-12-04 00:10:00|557.42|550.82|557.32|550.72|558.06|551.46|557.21|550.61|274
1701648900000|2023-12-04 00:15:00|557.33|550.73|557.45|550.85|557.93|551.33|556.82|550.22|315
1701649200000|2023-12-04 00:20:00|557.4|550.8|557.36|550.76|557.4|550.8|556.64|550.04|259
1701649500000|2023-12-04 00:25:00|557.17|550.57|557.2|550.6|557.43|550.83|556.97|550.37|229
1701649800000|2023-12-04 00:30:00|557.22|550.62|559.5|552.9|559.52|552.92|557.21|550.61|362
1701650100000|2023-12-04 00:35:00|559.29|552.69|557.94|551.34|559.41|552.81|557.85|551.25|315
1701650400000|2023-12-04 00:40:00|557.95|551.35|556.77|550.17|558.16|551.56|556.76|550.16|251
1701650700000|2023-12-04 00:45:00|556.78|550.18|557.03|550.43|557.17|550.57|556.47|549.87|252
1701651000000|2023-12-04 00:50:00|557.02|550.42|557.99|551.39|558.1|551.5|556.86|550.26|317
1701651300000|2023-12-04 00:55:00|558|551.4|558.77|552.17|558.77|552.17|557.83|551.23|250
1701651600000|2023-12-04 01:00:00|558.78|552.18|558.19|551.59|559.02|552.42|557.94|551.34|288
1701651900000|2023-12-04 01:05:00|558.22|551.62|557.67|551.07|558.75|552.15|557.63|551.03|352
1701652200000|2023-12-04 01:10:00|557.68|551.08|557.89|551.29|558.12|551.52|557.15|550.55|696
1701652500000|2023-12-04 01:15:00|557.88|551.28|558.64|552.04|559.18|552.58|557.67|551.07|482
1701652800000|2023-12-04 01:20:00|558.82|552.22|560.6|554|560.6|554|558.76|552.16|318
1701653100000|2023-12-04 01:25:00|560.61|554.01|561.35|554.75|561.52|554.92|560|553.4|595
1701653400000|2023-12-04 01:30:00|561.34|554.74|562.79|556.19|562.8|556.2|560.24|553.64|710
1701653700000|2023-12-04 01:35:00|562.72|556.12|563.4|556.8|563.42|556.82|562.46|555.86|568
1701654000000|2023-12-04 01:40:00|563.41|556.81|563.08|556.48|563.54|556.94|562.58|555.98|586
1701654300000|2023-12-04 01:45:00|563.09|556.49|563.04|556.44|564.26|557.66|562.45|555.85|576
1701654600000|2023-12-04 01:50:00|563.03|556.43|563.03|556.43|563.04|556.44|562.01|555.41|251
1701654900000|2023-12-04 01:55:00|562.95|556.35|562.28|555.68|563.13|556.53|561.55|554.95|261
1701655200000|2023-12-04 02:00:00|562.27|555.67|561.87|555.27|562.6|556|561.72|555.12|217
1701655500000|2023-12-04 02:05:00|561.99|555.39|562.93|556.33|562.93|556.33|561.41|554.81|164
1701655800000|2023-12-04 02:10:00|562.94|556.34|563.11|556.51|563.38|556.78|562.8|556.2|113
1701656100000|2023-12-04 02:15:00|563.1|556.5|562.14|555.54|563.1|556.5|562.09|555.49|169
1701656400000|2023-12-04 02:20:00|562.13|555.53|561.9|555.3|562.47|555.87|561.9|555.3|166
1701656700000|2023-12-04 02:25:00|561.91|555.31|562.42|555.82|563.06|556.46|561.91|555.31|172
1701657000000|2023-12-04 02:30:00|562.43|555.83|563.04|556.44|563.07|556.47|562.43|555.83|134
1701657300000|2023-12-04 02:35:00|563.03|556.43|562.8|556.2|563.14|556.54|562.44|555.84|395
1701657600000|2023-12-04 02:40:00|562.83|556.23|562.85|556.25|563.17|556.57|562.77|556.17|446
1701657900000|2023-12-04 02:45:00|562.9|556.3|562.51|555.91|563.09|556.49|562.47|555.87|239
1701658200000|2023-12-04 02:50:00|562.5|555.9|562.58|555.98|562.78|556.18|562.38|555.78|256
1701658500000|2023-12-04 02:55:00|562.57|555.97|562.84|556.24|563.04|556.44|562.39|555.79|320
1701658800000|2023-12-04 03:00:00|562.82|556.22|562.8|556.2|563.32|556.72|562.8|556.2|339
1701659100000|2023-12-04 03:05:00|562.81|556.21|563.74|557.14|563.83|557.23|562.79|556.19|257
1701659400000|2023-12-04 03:10:00|563.82|557.22|564.38|557.78|564.51|557.91|563.67|557.07|185
1701659700000|2023-12-04 03:15:00|564.35|557.75|564.33|557.73|564.58|557.98|563.9|557.3|197
1701660000000|2023-12-04 03:20:00|564.34|557.74|564.08|557.48|564.53|557.93|563.67|557.07|168
1701660300000|2023-12-04 03:25:00|564.09|557.49|564.78|558.18|564.8|558.2|564.07|557.47|110
1701660600000|2023-12-04 03:30:00|564.79|558.19|563.99|557.39|564.99|558.39|563.88|557.28|170
1701660900000|2023-12-04 03:35:00|564|557.4|563.3|556.7|564.12|557.52|563.23|556.63|343
1701661200000|2023-12-04 03:40:00|563.36|556.76|562.93|556.33|563.39|556.79|562.86|556.26|409
1701661500000|2023-12-04 03:45:00|562.98|556.38|563.15|556.55|563.61|557.01|562.91|556.31|362
1701661800000|2023-12-04 03:50:00|563.14|556.54|562.77|556.17|563.15|556.55|562.22|555.62|435
1701662100000|2023-12-04 03:55:00|562.78|556.18|563.4|556.8|563.52|556.92|562.59|555.99|353
1701662400000|2023-12-04 04:00:00|563.36|556.76|564.55|557.95|564.97|558.37|563.36|556.76|349
1701662700000|2023-12-04 04:05:00|564.56|557.96|565.3|558.7|565.51|558.91|564.56|557.96|312
1701663000000|2023-12-04 04:10:00|565.31|558.71|565.02|558.42|565.75|559.15|564.92|558.32|280
1701663300000|2023-12-04 04:15:00|565.12|558.52|564.45|557.85|565.69|559.09|564.45|557.85|384
1701663600000|2023-12-04 04:20:00|564.49|557.89|565.73|559.13|565.73|559.13|564.49|557.89|488
1701663900000|2023-12-04 04:25:00|565.69|559.09|565.41|558.81|565.84|559.24|565.26|558.66|338
1701664200000|2023-12-04 04:30:00|565.42|558.82|564.9|558.3|565.84|559.24|564.63|558.03|220
1701664500000|2023-12-04 04:35:00|564.91|558.31|565.82|559.22|565.89|559.29|564.8|558.2|250
1701664800000|2023-12-04 04:40:00|565.86|559.26|566.08|559.48|566.55|559.95|565.82|559.22|238
1701665100000|2023-12-04 04:45:00|566.07|559.47|567.07|560.47|567.18|560.58|565.91|559.31|343
1701665400000|2023-12-04 04:50:00|567.11|560.51|569.99|563.39|570|563.4|566.97|560.37|409
1701665700000|2023-12-04 04:55:00|569.98|563.38|567.96|561.36|570.61|564.01|567.71|561.11|718
1701666000000|2023-12-04 05:00:00|567.97|561.37|567.87|561.27|568.1|561.5|567.27|560.67|307
1701666300000|2023-12-04 05:05:00|567.88|561.28|568.37|561.77|568.47|561.87|567.21|560.61|287
1701666600000|2023-12-04 05:10:00|568.36|561.76|567.72|561.12|568.49|561.89|567.33|560.73|395
1701666900000|2023-12-04 05:15:00|567.73|561.13|567.14|560.54|568.37|561.77|566.73|560.13|354
1701667200000|2023-12-04 05:20:00|567.15|560.55|567.83|561.23|568.09|561.49|566.68|560.08|347
1701667500000|2023-12-04 05:25:00|567.84|561.24|565.83|559.23|567.85|561.25|565.66|559.06|339
1701667800000|2023-12-04 05:30:00|565.86|559.26|565.5|558.9|566.57|559.97|565.41|558.81|301
1701668100000|2023-12-04 05:35:00|565.51|558.91|564.53|557.93|565.77|559.17|563.76|557.16|574
1701668400000|2023-12-04 05:40:00|564.54|557.94|565.15|558.55|565.93|559.33|564.01|557.41|372
1701668700000|2023-12-04 05:45:00|565.16|558.56|564.31|557.71|565.45|558.85|564.15|557.55|421
1701669000000|2023-12-04 05:50:00|564.33|557.73|565.13|558.53|565.15|558.55|564.18|557.58|372
1701669300000|2023-12-04 05:55:00|565.14|558.54|566.1|559.5|567.1|560.5|565.14|558.54|445
1701669600000|2023-12-04 06:00:00|566.11|559.51|565.37|558.77|566.54|559.94|565.1|558.5|392
1701669900000|2023-12-04 06:05:00|565.38|558.78|564.72|558.12|565.55|558.95|564.45|557.85|285
1701670200000|2023-12-04 06:10:00|564.71|558.11|565.79|559.19|565.79|559.19|564.25|557.65|309
1701670500000|2023-12-04 06:15:00|565.8|559.2|566.7|560.1|566.83|560.23|565.48|558.88|282
1701670800000|2023-12-04 06:20:00|566.39|559.79|568.28|561.68|568.74|562.14|566.11|559.51|475
1701671100000|2023-12-04 06:25:00|568.3|561.7|569.45|562.85|569.77|563.17|568.04|561.44|460
1701671400000|2023-12-04 06:30:00|569.25|562.65|568.59|561.99|569.55|562.95|568.33|561.73|426
1701671700000|2023-12-04 06:35:00|568.6|562|569.09|562.49|569.78|563.18|568.6|562|313
1701672000000|2023-12-04 06:40:00|569.1|562.5|570.64|564.04|571.54|564.94|568.98|562.38|451
1701672300000|2023-12-04 06:45:00|570.65|564.05|571.94|565.34|572.03|565.43|569.73|563.13|466
1701672600000|2023-12-04 06:50:00|571.93|565.33|572.51|565.91|572.64|566.04|570.54|563.94|441
1701672900000|2023-12-04 06:55:00|572.47|565.87|571.05|564.45|572.6|566|570.99|564.39|439
1701673200000|2023-12-04 07:00:00|571.1|564.5|571.84|565.24|572.65|566.05|571.1|564.5|417
1701673500000|2023-12-04 07:05:00|571.73|565.13|571.83|565.23|572.12|565.52|571.05|564.45|348
1701673800000|2023-12-04 07:10:00|571.84|565.24|572.11|565.51|572.55|565.95|571.49|564.89|389
1701674100000|2023-12-04 07:15:00|572.12|565.52|572.27|565.67|572.35|565.75|571.89|565.29|299
1701674400000|2023-12-04 07:20:00|572.26|565.66|571.52|564.92|572.5|565.9|571|564.4|356
1701674700000|2023-12-04 07:25:00|571.53|564.93|571.76|565.16|572.04|565.44|571.26|564.66|278
1701675000000|2023-12-04 07:30:00|571.84|565.24|570.11|563.51|571.84|565.24|569.17|562.57|302
1701675300000|2023-12-04 07:35:00|570.23|563.63|569.21|562.61|570.93|564.33|569.2|562.6|283
1701675600000|2023-12-04 07:40:00|569.22|562.62|568.04|561.44|569.93|563.33|568.01|561.41|340
1701675900000|2023-12-04 07:45:00|568.03|561.43|567.57|560.97|568.11|561.51|566.24|559.64|557
1701676200000|2023-12-04 07:50:00|567.58|560.98|567.19|560.59|568.02|561.42|566.9|560.3|260
1701676500000|2023-12-04 07:55:00|567.18|560.58|567.43|560.83|567.67|561.07|566.57|559.97|307
1701676800000|2023-12-04 08:00:00|567.45|560.85|569.02|562.42|569.09|562.49|567.43|560.83|467
1701677100000|2023-12-04 08:05:00|568.91|562.31|568.19|561.59|569.22|562.62|567.93|561.33|380
1701677400000|2023-12-04 08:10:00|568.2|561.6|569.12|562.52|569.35|562.75|567.18|560.58|298
1701677700000|2023-12-04 08:15:00|569.13|562.53|569.48|562.88|569.5|562.9|567.85|561.25|630
1701678000000|2023-12-04 08:20:00|569.43|562.83|570.23|563.63|570.42|563.82|568.93|562.33|505
1701678300000|2023-12-04 08:25:00|570.26|563.66|571.04|564.44|571.31|564.71|569.66|563.06|306
1701678600000|2023-12-04 08:30:00|571.05|564.45|571.32|564.72|572.54|565.94|570.21|563.61|377
1701678900000|2023-12-04 08:35:00|571.33|564.73|571.86|565.26|572.17|565.57|570.92|564.32|444
1701679200000|2023-12-04 08:40:00|571.87|565.27|571.91|565.31|572.1|565.5|571.14|564.54|459
1701679500000|2023-12-04 08:45:00|571.82|565.22|571.82|565.22|572.02|565.42|571.32|564.72|447
1701679800000|2023-12-04 08:50:00|571.74|565.14|571.65|565.05|571.82|565.22|570.99|564.39|254
1701680100000|2023-12-04 08:55:00|571.64|565.04|572.39|565.79|572.39|565.79|571.15|564.55|326
1701680400000|2023-12-04 09:00:00|572.4|565.8|571.58|564.98|572.81|566.21|571.5|564.9|432
1701680700000|2023-12-04 09:05:00|571.59|564.99|571.99|565.39|572.6|566|571.31|564.71|336
1701681000000|2023-12-04 09:10:00|572.29|565.69|570.46|563.86|572.29|565.69|570.09|563.49|354
1701681300000|2023-12-04 09:15:00|570.52|563.92|570.81|564.21|571.2|564.6|570.33|563.73|338
1701681600000|2023-12-04 09:20:00|570.8|564.2|571.68|565.08|572.3|565.7|570.8|564.2|311
1701681900000|2023-12-04 09:25:00|571.69|565.09|571|564.4|571.72|565.12|570.77|564.17|413
1701682200000|2023-12-04 09:30:00|571.01|564.41|572.42|565.82|572.43|565.83|571|564.4|415
1701682500000|2023-12-04 09:35:00|572.26|565.66|572.69|566.09|572.76|566.16|571.98|565.38|374
1701682800000|2023-12-04 09:40:00|572.68|566.08|572.52|565.92|572.78|566.18|572.03|565.43|399
1701683100000|2023-12-04 09:45:00|572.53|565.93|573.24|566.64|573.33|566.73|572.08|565.48|502
1701683400000|2023-12-04 09:50:00|573.22|566.62|571.49|564.89|573.31|566.71|571.46|564.86|514
1701683700000|2023-12-04 09:55:00|571.61|565.01|569.93|563.33|571.99|565.39|569.67|563.07|484
1701684000000|2023-12-04 10:00:00|569.88|563.28|573.04|566.44|573.19|566.59|569.79|563.19|308
1701684300000|2023-12-04 10:05:00|573.05|566.45|573.75|567.15|574.67|568.07|572.88|566.28|438
1701684600000|2023-12-04 10:10:00|573.62|567.02|574.24|567.64|574.74|568.14|572.87|566.27|620
1701684900000|2023-12-04 10:15:00|574.23|567.63|573.84|567.24|574.74|568.14|573.8|567.2|375
1701685200000|2023-12-04 10:20:00|573.83|567.23|572.81|566.21|574.52|567.92|572.66|566.06|344
1701685500000|2023-12-04 10:25:00|572.8|566.2|573.06|566.46|573.35|566.75|572.27|565.67|240
1701685800000|2023-12-04 10:30:00|573.05|566.45|572.96|566.36|573.37|566.77|572.45|565.85|338
1701686100000|2023-12-04 10:35:00|572.98|566.38|573.09|566.49|573.44|566.84|572.81|566.21|273
1701686400000|2023-12-04 10:40:00|573.1|566.5|572.91|566.31|573.58|566.98|572.74|566.14|327
1701686700000|2023-12-04 10:45:00|572.9|566.3|573.49|566.89|574.45|567.85|572.57|565.97|489
1701687000000|2023-12-04 10:50:00|573.48|566.88|572.88|566.28|574.44|567.84|572.82|566.22|452
1701687300000|2023-12-04 10:55:00|572.87|566.27|573.01|566.41|573.58|566.98|572.68|566.08|478
1701687600000|2023-12-04 11:00:00|573.02|566.42|572.71|566.11|573.48|566.88|572.18|565.58|459
1701687900000|2023-12-04 11:05:00|572.72|566.12|569.07|562.47|572.83|566.23|568.93|562.33|443
1701688200000|2023-12-04 11:10:00|569.08|562.48|551.73|545.13|569.4|562.8|545.58|538.98|766
1701688500000|2023-12-04 11:15:00|551.52|544.92|555.01|548.41|557.31|550.71|550.66|544.06|754
1701688800000|2023-12-04 11:20:00|555.09|548.49|557.47|550.87|557.48|550.88|549.3|542.7|764
1701689100000|2023-12-04 11:25:00|557.46|550.86|558.46|551.86|559.48|552.88|555.99|549.39|739
1701689400000|2023-12-04 11:30:00|558.45|551.85|560.44|553.84|561.65|555.05|557.61|551.01|664
1701689700000|2023-12-04 11:35:00|560.14|553.54|560.5|553.9|560.58|553.98|555.73|549.13|689
1701690000000|2023-12-04 11:40:00|560.26|553.66|558.86|552.26|560.63|554.03|557.85|551.25|712
1701690300000|2023-12-04 11:45:00|558.92|552.32|556.9|550.3|559.6|553|556.9|550.3|586
1701690600000|2023-12-04 11:50:00|556.89|550.29|557.6|551|558.55|551.95|556.06|549.46|637
1701690900000|2023-12-04 11:55:00|557.59|550.99|560.2|553.6|561.42|554.82|557.11|550.51|558
1701691200000|2023-12-04 12:00:00|560.19|553.59|560.24|553.64|560.85|554.25|559.25|552.65|598
1701691500000|2023-12-04 12:05:00|560.23|553.63|558.55|551.95|560.36|553.76|558.15|551.55|578
1701691800000|2023-12-04 12:10:00|558.56|551.96|559.05|552.45|560.75|554.15|558.55|551.95|532
1701692100000|2023-12-04 12:15:00|559.06|552.46|560.91|554.31|560.93|554.33|557.62|551.02|666
1701692400000|2023-12-04 12:20:00|560.92|554.32|562.34|555.74|562.39|555.79|560.14|553.54|501
1701692700000|2023-12-04 12:25:00|562.35|555.75|562.66|556.06|562.9|556.3|561.88|555.28|668
1701693000000|2023-12-04 12:30:00|562.64|556.04|562.39|555.79|562.72|556.12|561.23|554.63|680
1701693300000|2023-12-04 12:35:00|562.4|555.8|563.7|557.1|565.04|558.44|562.17|555.57|738
1701693600000|2023-12-04 12:40:00|563.69|557.09|567.03|560.43|567.32|560.72|563.46|556.86|833
1701693900000|2023-12-04 12:45:00|566.95|560.35|567.96|561.36|568.98|562.38|566.91|560.31|839
1701694200000|2023-12-04 12:50:00|568.09|561.49|567.83|561.23|569.06|562.46|567.24|560.64|888
1701694500000|2023-12-04 12:55:00|567.84|561.24|568.44|561.84|568.44|561.84|567.05|560.45|716
1701694800000|2023-12-04 13:00:00|568.45|561.85|567.49|560.89|569.36|562.76|566.02|559.42|713
1701695100000|2023-12-04 13:05:00|567.34|560.74|566.69|560.09|568.3|561.7|566.43|559.83|857
1701695400000|2023-12-04 13:10:00|566.71|560.11|563.63|557.03|566.84|560.24|563.61|557.01|784
1701695700000|2023-12-04 13:15:00|563.61|557.01|563.8|557.2|565.04|558.44|563.27|556.67|747
1701696000000|2023-12-04 13:20:00|563.79|557.19|562.92|556.32|564.2|557.6|562.52|555.92|669
1701696300000|2023-12-04 13:25:00|562.91|556.31|562.17|555.57|564.07|557.47|561.8|555.2|653
1701696600000|2023-12-04 13:30:00|562.16|555.56|562.58|555.98|563.28|556.68|560.87|554.27|638
1701696900000|2023-12-04 13:35:00|562.57|555.97|562.21|555.61|563.47|556.87|561.31|554.71|693
1701697200000|2023-12-04 13:40:00|562.22|555.62|563.97|557.37|564.11|557.51|562.11|555.51|610
1701697500000|2023-12-04 13:45:00|563.98|557.38|563.36|556.76|564.08|557.48|563.21|556.61|579
1701697800000|2023-12-04 13:50:00|563.37|556.77|559.18|552.58|563.37|556.77|559.06|552.46|609
1701698100000|2023-12-04 13:55:00|559.16|552.56|559.09|552.49|559.37|552.77|557.49|550.89|764
1701698400000|2023-12-04 14:00:00|559.07|552.47|557.65|551.05|559.83|553.23|557.64|551.04|701
1701698700000|2023-12-04 14:05:00|557.66|551.06|554.94|548.34|557.96|551.36|552.78|546.18|833
1701699000000|2023-12-04 14:10:00|554.95|548.35|555.64|549.04|556.96|550.36|554.88|548.28|803
1701699300000|2023-12-04 14:15:00|555.65|549.05|555.93|549.33|556.04|549.44|553.74|547.14|677
1701699600000|2023-12-04 14:20:00|555.9|549.3|554.16|547.56|555.92|549.32|553.37|546.77|596
1701699900000|2023-12-04 14:25:00|554.15|547.55|553.36|546.76|556.44|549.84|553.28|546.68|653
1701700200000|2023-12-04 14:30:00|553.35|546.75|554.88|548.28|555.69|549.09|553.33|546.73|663
1701700500000|2023-12-04 14:35:00|554.89|548.29|555.7|549.1|555.75|549.15|553.67|547.07|550
1701700800000|2023-12-04 14:40:00|555.72|549.12|556.48|549.88|556.52|549.92|555.49|548.89|359
1701701100000|2023-12-04 14:45:00|556.47|549.87|555.89|549.29|557.49|550.89|555.89|549.29|486
1701701400000|2023-12-04 14:50:00|555.87|549.27|556.47|549.87|556.5|549.9|555.25|548.65|348
1701701700000|2023-12-04 14:55:00|556.48|549.88|555.3|548.7|556.56|549.96|555.3|548.7|304
1701702000000|2023-12-04 15:00:00|555.43|548.83|554.97|548.37|556.24|549.64|553.99|547.39|490
1701702300000|2023-12-04 15:05:00|554.98|548.38|554.37|547.77|555.7|549.1|554.05|547.45|535
1701702600000|2023-12-04 15:10:00|554.36|547.76|554.54|547.94|554.74|548.14|553.48|546.88|352
1701702900000|2023-12-04 15:15:00|554.53|547.93|555.41|548.81|555.59|548.99|553.84|547.24|257
1701703200000|2023-12-04 15:20:00|555.4|548.8|553.67|547.07|555.53|548.93|552.74|546.14|338
1701703500000|2023-12-04 15:25:00|553.65|547.05|553.16|546.56|555.18|548.58|553.16|546.56|255
1701703800000|2023-12-04 15:30:00|553.21|546.61|550.84|544.24|553.83|547.23|550.53|543.93|533
1701704100000|2023-12-04 15:35:00|550.85|544.25|551.83|545.23|553.32|546.72|550.33|543.73|757
1701704400000|2023-12-04 15:40:00|551.88|545.28|553.47|546.87|553.83|547.23|551.23|544.63|508
1701704700000|2023-12-04 15:45:00|553.46|546.86|552.9|546.3|554.36|547.76|552.69|546.09|354
1701705000000|2023-12-04 15:50:00|552.91|546.31|552.02|545.42|553.45|546.85|551.43|544.83|467
1701705300000|2023-12-04 15:55:00|552.03|545.43|551.62|545.02|552.5|545.9|551.61|545.01|324
1701705600000|2023-12-04 16:00:00|551.61|545.01|552.95|546.35|553.15|546.55|551.04|544.44|631
1701705900000|2023-12-04 16:05:00|552.97|546.37|554.79|548.19|554.83|548.23|552.97|546.37|449
1701706200000|2023-12-04 16:10:00|554.8|548.2|554.71|548.11|555.12|548.52|554.17|547.57|241
1701706500000|2023-12-04 16:15:00|554.75|548.15|553.21|546.61|555.26|548.66|553.02|546.42|454
1701706800000|2023-12-04 16:20:00|553.22|546.62|554.96|548.36|555.18|548.58|552.84|546.24|253
1701707100000|2023-12-04 16:25:00|555|548.4|555.85|549.25|556.38|549.78|554.91|548.31|154
1701707400000|2023-12-04 16:30:00|555.84|549.24|555.59|548.99|556.3|549.7|555.41|548.81|337
1701707700000|2023-12-04 16:35:00|555.58|548.98|555.8|549.2|556|549.4|555.01|548.41|303
1701708000000|2023-12-04 16:40:00|555.83|549.23|556.41|549.81|556.53|549.93|555.54|548.94|246
1701708300000|2023-12-04 16:45:00|556.4|549.8|557.23|550.63|557.4|550.8|555.79|549.19|243
1701708600000|2023-12-04 16:50:00|557.24|550.64|558.38|551.78|558.42|551.82|557.1|550.5|229
1701708900000|2023-12-04 16:55:00|558.39|551.79|559.79|553.19|559.86|553.26|558.39|551.79|276
1701709200000|2023-12-04 17:00:00|559.73|553.13|559.73|553.13|560.32|553.72|559.02|552.42|457
1701709500000|2023-12-04 17:05:00|559.74|553.14|560.33|553.73|561.14|554.54|559.26|552.66|523
1701709800000|2023-12-04 17:10:00|560.32|553.72|558.52|551.92|561.03|554.43|557.98|551.38|556
1701710100000|2023-12-04 17:15:00|558.42|551.82|557.64|551.04|558.67|552.07|556.78|550.18|674
1701710400000|2023-12-04 17:20:00|557.7|551.1|557.57|550.97|558.17|551.57|556.76|550.16|598
1701710700000|2023-12-04 17:25:00|557.58|550.98|557.43|550.83|558.41|551.81|557.22|550.62|547
1701711000000|2023-12-04 17:30:00|557.37|550.77|557.15|550.55|557.45|550.85|556.16|549.56|485
1701711300000|2023-12-04 17:35:00|557.16|550.56|556.58|549.98|557.43|550.83|556.39|549.79|352
1701711600000|2023-12-04 17:40:00|556.52|549.92|556.22|549.62|557.16|550.56|555.69|549.09|403
1701711900000|2023-12-04 17:45:00|556.18|549.58|556.89|550.29|556.98|550.38|555.71|549.11|574
1701712200000|2023-12-04 17:50:00|556.9|550.3|555.86|549.26|557.34|550.74|555.44|548.84|402
1701712500000|2023-12-04 17:55:00|555.84|549.24|556.06|549.46|556.35|549.75|555.72|549.12|409
1701712800000|2023-12-04 18:00:00|556.07|549.47|556.74|550.14|556.94|550.34|555.85|549.25|426
1701713100000|2023-12-04 18:05:00|556.69|550.09|556.9|550.3|557.17|550.57|556.51|549.91|329
1701713400000|2023-12-04 18:10:00|556.87|550.27|557.22|550.62|557.28|550.68|556.81|550.21|257
1701713700000|2023-12-04 18:15:00|557.15|550.55|558.77|552.17|558.82|552.22|557.09|550.49|277
1701714000000|2023-12-04 18:20:00|558.76|552.16|558.42|551.82|558.76|552.16|557.58|550.98|323
1701714300000|2023-12-04 18:25:00|558.43|551.83|558.31|551.71|558.83|552.23|557.53|550.93|379
1701714600000|2023-12-04 18:30:00|558.29|551.69|558.85|552.25|559.11|552.51|558.09|551.49|451
1701714900000|2023-12-04 18:35:00|558.93|552.33|559.31|552.71|559.56|552.96|558.73|552.13|180
1701715200000|2023-12-04 18:40:00|559.3|552.7|557.31|550.71|559.39|552.79|557.17|550.57|374
1701715500000|2023-12-04 18:45:00|557.3|550.7|556.63|550.03|557.75|551.15|555.97|549.37|351
1701715800000|2023-12-04 18:50:00|556.66|550.06|556.79|550.19|556.91|550.31|556|549.4|246
1701716100000|2023-12-04 18:55:00|556.78|550.18|556.98|550.38|557.07|550.47|556.29|549.69|395
1701716400000|2023-12-04 19:00:00|556.97|550.37|556.73|550.13|557.55|550.95|556.68|550.08|288
1701716700000|2023-12-04 19:05:00|556.74|550.14|556.13|549.53|556.79|550.19|555.69|549.09|483
1701717000000|2023-12-04 19:10:00|556.12|549.52|555.82|549.22|556.5|549.9|555.81|549.21|370
1701717300000|2023-12-04 19:15:00|555.83|549.23|556.22|549.62|556.46|549.86|555.35|548.75|295
1701717600000|2023-12-04 19:20:00|556.23|549.63|557.29|550.69|558.12|551.52|556.15|549.55|561
1701717900000|2023-12-04 19:25:00|557.27|550.67|558.47|551.87|558.54|551.94|557.23|550.63|427
1701718200000|2023-12-04 19:30:00|558.45|551.85|558.35|551.75|558.69|552.09|557.51|550.91|421
1701718500000|2023-12-04 19:35:00|558.36|551.76|559.62|553.02|559.63|553.03|558.24|551.64|343
1701718800000|2023-12-04 19:40:00|559.63|553.03|559.13|552.53|559.8|553.2|558.8|552.2|395
1701719100000|2023-12-04 19:45:00|559.14|552.54|558.87|552.27|559.59|552.99|558.73|552.13|323
1701719400000|2023-12-04 19:50:00|558.88|552.28|558.87|552.27|559.25|552.65|558.45|551.85|218
1701719700000|2023-12-04 19:55:00|558.85|552.25|559.79|553.19|559.79|553.19|558.79|552.19|385
1701720000000|2023-12-04 20:00:00|559.71|553.11|560.02|553.42|560.13|553.53|559.4|552.8|313
1701720300000|2023-12-04 20:05:00|559.96|553.36|559.34|552.74|560.35|553.75|559.14|552.54|222
1701720600000|2023-12-04 20:10:00|559.44|552.84|560.05|553.45|560.06|553.46|559.37|552.77|299
1701720900000|2023-12-04 20:15:00|560.01|553.41|560.69|554.09|561.18|554.58|559.96|553.36|307
1701721200000|2023-12-04 20:20:00|560.7|554.1|561.33|554.73|561.33|554.73|560.14|553.54|293
1701721500000|2023-12-04 20:25:00|561.23|554.63|562.6|556|562.61|556.01|561.22|554.62|233
1701721800000|2023-12-04 20:30:00|562.45|555.85|560.9|554.3|562.55|555.95|560.84|554.24|351
1701722100000|2023-12-04 20:35:00|560.86|554.26|561.22|554.62|561.24|554.64|559.81|553.21|297
1701722400000|2023-12-04 20:40:00|561.21|554.61|561.32|554.72|561.7|555.1|560.82|554.22|263
1701722700000|2023-12-04 20:45:00|561.31|554.71|560.35|553.75|561.31|554.71|560.31|553.71|270
1701723000000|2023-12-04 20:50:00|560.41|553.81|561.22|554.62|561.34|554.74|560.37|553.77|246
1701723300000|2023-12-04 20:55:00|561.21|554.61|560.61|554.01|561.51|554.91|560.5|553.9|306
1701723600000|2023-12-04 21:00:00|560.62|554.02|560.37|553.77|561.36|554.76|560.35|553.75|218
1701723900000|2023-12-04 21:05:00|560.36|553.76|560.32|553.72|560.59|553.99|560.08|553.48|218
1701724200000|2023-12-04 21:10:00|560.31|553.71|559.72|553.12|560.31|553.71|559.33|552.73|267
1701724500000|2023-12-04 21:15:00|559.66|553.06|560.08|553.48|560.13|553.53|559.62|553.02|156
1701724800000|2023-12-04 21:20:00|559.99|553.39|560.57|553.97|560.61|554.01|559.81|553.21|149
1701725100000|2023-12-04 21:25:00|560.56|553.96|560.97|554.37|561.21|554.61|560.1|553.5|122
1701725400000|2023-12-04 21:30:00|560.98|554.38|561|554.4|561.18|554.58|560.85|554.25|107
1701725700000|2023-12-04 21:35:00|560.99|554.39|559.65|553.05|561.02|554.42|559.64|553.04|211
1701726000000|2023-12-04 21:40:00|559.64|553.04|559.76|553.16|560.22|553.62|559.36|552.76|181
1701726300000|2023-12-04 21:45:00|559.72|553.12|560.75|554.15|561.02|554.42|559.38|552.78|358
1701726600000|2023-12-04 21:50:00|560.78|554.18|560.06|553.46|561.16|554.56|560.06|553.46|265
1701726900000|2023-12-04 21:55:00|560.05|553.45|560.66|554.06|561.29|554.69|559.79|553.19|294
1701727200000|2023-12-04 22:00:00|560.65|554.05|560.29|553.69|560.83|554.23|559.82|553.22|348
1701727500000|2023-12-04 22:05:00|560.32|553.72|561.08|554.48|561.12|554.52|560.31|553.71|253
1701727800000|2023-12-04 22:10:00|561.09|554.49|562.01|555.41|562.02|555.42|560.52|553.92|262
1701728100000|2023-12-04 22:15:00|562.12|555.52|563.59|556.99|563.76|557.16|561.97|555.37|245
1701728400000|2023-12-04 22:20:00|563.6|557|562.99|556.39|563.71|557.11|562.29|555.69|221
1701728700000|2023-12-04 22:25:00|563.3|556.7|564.3|557.7|564.3|557.7|563.3|556.7|88
1701729000000|2023-12-04 22:30:00|564.16|557.56|562.7|556.1|564.29|557.69|562.28|555.68|383
1701729300000|2023-12-04 22:35:00|562.71|556.11|562.2|555.6|562.78|556.18|562.14|555.54|313
1701729600000|2023-12-04 22:40:00|562.19|555.59|560.88|554.28|562.25|555.65|560.87|554.27|284
1701729900000|2023-12-04 22:45:00|560.87|554.27|558.23|551.63|560.93|554.33|557.94|551.34|369
1701730200000|2023-12-04 22:50:00|558.26|551.66|558.58|551.98|559.12|552.52|558.2|551.6|279
1701730500000|2023-12-04 22:55:00|558.57|551.97|560.16|553.56|561.15|554.55|558.57|551.97|356
1701730800000|2023-12-04 23:00:00|560.17|553.57|561.2|554.6|561.35|554.75|559.58|552.98|452
1701731100000|2023-12-04 23:05:00|561.21|554.61|561.54|554.94|561.7|555.1|560.83|554.23|257
1701731400000|2023-12-04 23:10:00|561.55|554.95|562.56|555.96|562.65|556.05|561.45|554.85|363
1701731700000|2023-12-04 23:15:00|562.55|555.95|563.46|556.86|563.56|556.96|561.64|555.04|414
1701732000000|2023-12-04 23:20:00|563.52|556.92|563.38|556.78|563.57|556.97|562.72|556.12|308
1701732300000|2023-12-04 23:25:00|563.39|556.79|563.92|557.32|564|557.4|563.19|556.59|305
1701732600000|2023-12-04 23:30:00|563.91|557.31|564.29|557.69|564.29|557.69|563.59|556.99|276
1701732900000|2023-12-04 23:35:00|564.26|557.66|565.21|558.61|565.65|559.05|564.26|557.66|303
1701733200000|2023-12-04 23:40:00|565.2|558.6|564.88|558.28|565.44|558.84|564.36|557.76|304
1701733500000|2023-12-04 23:45:00|564.87|558.27|564.82|558.22|565.23|558.63|564.19|557.59|314
1701733800000|2023-12-04 23:50:00|564.83|558.23|565.52|558.92|565.66|559.06|564.83|558.23|334
1701734100000|2023-12-04 23:55:00|565.51|558.91|566.18|559.58|566.29|559.69|565|558.4|281
1701734400000|2023-12-05 00:00:00|566.21|559.61|564.79|558.19|566.66|560.06|564.4|557.8|481
1701734700000|2023-12-05 00:05:00|564.78|558.18|563.12|556.52|564.78|558.18|562.68|556.08|451
1701735000000|2023-12-05 00:10:00|563.1|556.5|565.26|558.66|565.56|558.96|563.1|556.5|576
1701735300000|2023-12-05 00:15:00|565.19|558.59|564.9|558.3|565.78|559.18|564.21|557.61|534
1701735600000|2023-12-05 00:20:00|564.89|558.29|565.51|558.91|566.18|559.58|564.09|557.49|499
1701735900000|2023-12-05 00:25:00|565.5|558.9|566.25|559.65|566.38|559.78|565.11|558.51|528
1701736200000|2023-12-05 00:30:00|566.16|559.56|566.86|560.26|567.43|560.83|565.86|559.26|547
1701736500000|2023-12-05 00:35:00|566.87|560.27|568.46|561.86|568.7|562.1|566.86|560.26|353
1701736800000|2023-12-05 00:40:00|568.57|561.97|569.41|562.81|569.47|562.87|568.47|561.87|356
1701737100000|2023-12-05 00:45:00|569.29|562.69|569.76|563.16|571.41|564.81|569.29|562.69|487
1701737400000|2023-12-05 00:50:00|569.77|563.17|570.15|563.55|570.4|563.8|568.71|562.11|445
1701737700000|2023-12-05 00:55:00|570.16|563.56|571.65|565.05|572.13|565.53|570.04|563.44|505
1701738000000|2023-12-05 01:00:00|571.66|565.06|570.59|563.99|572.21|565.61|570.08|563.48|399
1701738300000|2023-12-05 01:05:00|570.6|564|569.64|563.04|570.61|564.01|568.58|561.98|445
1701738600000|2023-12-05 01:10:00|569.65|563.05|569.03|562.43|570.87|564.27|568.92|562.32|420
1701738900000|2023-12-05 01:15:00|569.14|562.54|567.33|560.73|570.5|563.9|566.34|559.74|545
1701739200000|2023-12-05 01:20:00|567.32|560.72|566.16|559.56|568.29|561.69|565.97|559.37|529
1701739500000|2023-12-05 01:25:00|566.15|559.55|566.26|559.66|566.32|559.72|564.55|557.95|593
1701739800000|2023-12-05 01:30:00|566.27|559.67|565.94|559.34|566.33|559.73|564.44|557.84|518
1701740100000|2023-12-05 01:35:00|565.93|559.33|565.18|558.58|566.76|560.16|565.14|558.54|396
1701740400000|2023-12-05 01:40:00|565.26|558.66|564.9|558.3|565.83|559.23|564.75|558.15|336
1701740700000|2023-12-05 01:45:00|564.91|558.31|565.35|558.75|565.97|559.37|564.67|558.07|376
1701741000000|2023-12-05 01:50:00|565.34|558.74|565.7|559.1|565.89|559.29|564.38|557.78|421
1701741300000|2023-12-05 01:55:00|565.76|559.16|566.06|559.46|566.65|560.05|565.71|559.11|378
1701741600000|2023-12-05 02:00:00|566.11|559.51|563.87|557.27|566.56|559.96|563.75|557.15|466
1701741900000|2023-12-05 02:05:00|563.86|557.26|561.38|554.78|563.86|557.26|559.34|552.74|648
1701742200000|2023-12-05 02:10:00|561.41|554.81|560.54|553.94|561.42|554.82|558.86|552.26|520
1701742500000|2023-12-05 02:15:00|560.55|553.95|560.5|553.9|561.28|554.68|558.01|551.41|599
1701742800000|2023-12-05 02:20:00|560.49|553.89|561.4|554.8|561.4|554.8|559.52|552.92|511
1701743100000|2023-12-05 02:25:00|561.41|554.81|561.8|555.2|561.85|555.25|560.65|554.05|414
1701743400000|2023-12-05 02:30:00|561.79|555.19|562.71|556.11|563.04|556.44|561.46|554.86|292
1701743700000|2023-12-05 02:35:00|562.7|556.1|562.58|555.98|562.76|556.16|561.41|554.81|313
1701744000000|2023-12-05 02:40:00|562.59|555.99|562.48|555.88|563.21|556.61|562.18|555.58|266
1701744300000|2023-12-05 02:45:00|562.49|555.89|563.45|556.85|563.68|557.08|562.22|555.62|245
1701744600000|2023-12-05 02:50:00|563.4|556.8|562.83|556.23|563.51|556.91|562.3|555.7|275
1701744900000|2023-12-05 02:55:00|562.84|556.24|562.75|556.15|563.15|556.55|562.25|555.65|314
1701745200000|2023-12-05 03:00:00|562.74|556.14|563.33|556.73|563.39|556.79|562.3|555.7|291
1701745500000|2023-12-05 03:05:00|563.34|556.74|563.46|556.86|563.94|557.34|563.26|556.66|200
1701745800000|2023-12-05 03:10:00|563.41|556.81|562.75|556.15|563.45|556.85|562.04|555.44|185
1701746100000|2023-12-05 03:15:00|562.8|556.2|563.73|557.13|563.73|557.13|562.74|556.14|239
1701746400000|2023-12-05 03:20:00|563.72|557.12|564.79|558.19|564.82|558.22|563.36|556.76|286
1701746700000|2023-12-05 03:25:00|564.76|558.16|564.96|558.36|565.22|558.62|564.59|557.99|228
1701747000000|2023-12-05 03:30:00|564.94|558.34|564.26|557.66|565.2|558.6|564.11|557.51|257
1701747300000|2023-12-05 03:35:00|564.25|557.65|564.36|557.76|564.62|558.02|563.7|557.1|256
1701747600000|2023-12-05 03:40:00|564.43|557.83|563.07|556.47|564.51|557.91|562.57|555.97|253
1701747900000|2023-12-05 03:45:00|563.08|556.48|563.91|557.31|564.01|557.41|562.23|555.63|327
1701748200000|2023-12-05 03:50:00|563.77|557.17|563.41|556.81|563.99|557.39|562.83|556.23|213
1701748500000|2023-12-05 03:55:00|563.48|556.88|563.22|556.62|563.97|557.37|562.85|556.25|254
1701748800000|2023-12-05 04:00:00|563.19|556.59|562.3|555.7|563.44|556.84|562.21|555.61|239
1701749100000|2023-12-05 04:05:00|562.29|555.69|561.24|554.64|562.59|555.99|561.24|554.64|275
1701749400000|2023-12-05 04:10:00|561.25|554.65|560.92|554.32|561.76|555.16|560.53|553.93|261
1701749700000|2023-12-05 04:15:00|560.93|554.33|562.14|555.54|562.4|555.8|560.41|553.81|359
1701750000000|2023-12-05 04:20:00|562.13|555.53|562.23|555.63|562.35|555.75|561.45|554.85|325
1701750300000|2023-12-05 04:25:00|562.33|555.73|563.03|556.43|563.17|556.57|562.25|555.65|264
1701750600000|2023-12-05 04:30:00|563.08|556.48|563.56|556.96|563.6|557|562.36|555.76|285
1701750900000|2023-12-05 04:35:00|563.46|556.86|563.32|556.72|563.81|557.21|563.32|556.72|245
1701751200000|2023-12-05 04:40:00|563.26|556.66|563.28|556.68|563.56|556.96|562.76|556.16|276
1701751500000|2023-12-05 04:45:00|563.25|556.65|563.25|556.65|563.8|557.2|563.09|556.49|249
1701751800000|2023-12-05 04:50:00|563.24|556.64|562.4|555.8|563.41|556.81|562.28|555.68|327
1701752100000|2023-12-05 04:55:00|562.41|555.81|563.96|557.36|564.12|557.52|562.05|555.45|503
1701752400000|2023-12-05 05:00:00|563.98|557.38|563.36|556.76|564.12|557.52|563.03|556.43|377
1701752700000|2023-12-05 05:05:00|563.49|556.89|564.6|558|564.63|558.03|563.32|556.72|408
1701753000000|2023-12-05 05:10:00|564.64|558.04|565.82|559.22|565.89|559.29|564.53|557.93|503
1701753300000|2023-12-05 05:15:00|565.83|559.23|566.08|559.48|566.11|559.51|565.7|559.1|308
1701753600000|2023-12-05 05:20:00|566.09|559.49|567.32|560.72|567.36|560.76|565.96|559.36|276
1701753900000|2023-12-05 05:25:00|567.37|560.77|568.79|562.19|569.43|562.83|567.12|560.52|359
1701754200000|2023-12-05 05:30:00|568.78|562.18|567.75|561.15|571.67|565.07|567.75|561.15|725
1701754500000|2023-12-05 05:35:00|567.77|561.17|568.19|561.59|568.59|561.99|567.12|560.52|293
1701754800000|2023-12-05 05:40:00|568.21|561.61|567.47|560.87|568.51|561.91|566.8|560.2|254
1701755100000|2023-12-05 05:45:00|567.38|560.78|567.34|560.74|567.4|560.8|566.87|560.27|145
1701755400000|2023-12-05 05:50:00|567.12|560.52|566.35|559.75|567.18|560.58|566.12|559.52|302
1701755700000|2023-12-05 05:55:00|566.34|559.74|567.31|560.71|567.36|560.76|565.24|558.64|562
1701756000000|2023-12-05 06:00:00|567.3|560.7|567.75|561.15|568.49|561.89|566.68|560.08|682
1701756300000|2023-12-05 06:05:00|567.74|561.14|567.96|561.36|569.03|562.43|567.56|560.96|458
1701756600000|2023-12-05 06:10:00|567.83|561.23|569.05|562.45|569.12|562.52|567.64|561.04|328
1701756900000|2023-12-05 06:15:00|569.04|562.44|569.04|562.44|570.21|563.61|568.16|561.56|537
1701757200000|2023-12-05 06:20:00|568.9|562.3|567.97|561.37|569.75|563.15|567.68|561.08|432
1701757500000|2023-12-05 06:25:00|567.99|561.39|567.48|560.88|568.43|561.83|567.09|560.49|520
1701757800000|2023-12-05 06:30:00|567.47|560.87|566.31|559.71|567.47|560.87|565.77|559.17|409
1701758100000|2023-12-05 06:35:00|566.32|559.72|565.9|559.3|566.7|560.1|565.64|559.04|438
1701758400000|2023-12-05 06:40:00|565.84|559.24|568.79|562.19|570.77|564.17|565.35|558.75|657
1701758700000|2023-12-05 06:45:00|568.8|562.2|565.71|559.11|569.45|562.85|564.51|557.91|718
1701759000000|2023-12-05 06:50:00|565.8|559.2|564.36|557.76|566.15|559.55|564.34|557.74|382
1701759300000|2023-12-05 06:55:00|564.34|557.74|563.95|557.35|565.43|558.83|563.18|556.58|441
1701759600000|2023-12-05 07:00:00|563.97|557.37|561.82|555.22|564.04|557.44|561.32|554.72|583
1701759900000|2023-12-05 07:05:00|561.83|555.23|560.08|553.48|561.83|555.23|559.19|552.59|685
1701760200000|2023-12-05 07:10:00|560.09|553.49|560.89|554.29|561.46|554.86|559.62|553.02|628
1701760500000|2023-12-05 07:15:00|560.9|554.3|561.32|554.72|562.09|555.49|560.19|553.59|587
1701760800000|2023-12-05 07:20:00|561.34|554.74|562.65|556.05|569.25|562.65|560.83|554.23|733
1701761100000|2023-12-05 07:25:00|562.64|556.04|565.87|559.27|566.1|559.5|562.62|556.02|576
1701761400000|2023-12-05 07:30:00|565.53|558.93|566.66|560.06|566.79|560.19|564.96|558.36|463
1701761700000|2023-12-05 07:35:00|566.65|560.05|563.96|557.36|566.72|560.12|563.73|557.13|432
1701762000000|2023-12-05 07:40:00|563.81|557.21|561.5|554.9|564.29|557.69|560.49|553.89|790
1701762300000|2023-12-05 07:45:00|561.48|554.88|565.64|559.04|565.9|559.3|561.13|554.53|484
1701762600000|2023-12-05 07:50:00|565.65|559.05|563.83|557.23|565.92|559.32|563.16|556.56|489
1701762900000|2023-12-05 07:55:00|563.82|557.22|565.56|558.96|565.56|558.96|563.4|556.8|536
1701763200000|2023-12-05 08:00:00|565.66|559.06|567.73|561.13|567.78|561.18|564.67|558.07|603
1701763500000|2023-12-05 08:05:00|567.78|561.18|569.65|563.05|570.51|563.91|567.09|560.49|582
1701763800000|2023-12-05 08:10:00|569.66|563.06|571.83|565.23|572|565.4|569.61|563.01|485
1701764100000|2023-12-05 08:15:00|572.01|565.41|573.35|566.75|573.71|567.11|570.94|564.34|638
1701764400000|2023-12-05 08:20:00|573.32|566.72|573.96|567.36|575.75|569.15|573.12|566.52|585
1701764700000|2023-12-05 08:25:00|573.97|567.37|570.65|564.05|573.98|567.38|570.39|563.79|571
1701765000000|2023-12-05 08:30:00|570.66|564.06|564.96|558.36|570.84|564.24|564.81|558.21|504
1701765300000|2023-12-05 08:35:00|564.95|558.35|564.38|557.78|566.14|559.54|564.02|557.42|445
1701765600000|2023-12-05 08:40:00|564.37|557.77|563.19|556.59|565.23|558.63|562.91|556.31|468
1701765900000|2023-12-05 08:45:00|563.27|556.67|564.8|558.2|565.93|559.33|562.67|556.07|514
1701766200000|2023-12-05 08:50:00|564.79|558.19|565.98|559.38|566.26|559.66|564.29|557.69|427
1701766500000|2023-12-05 08:55:00|565.99|559.39|567.55|560.95|568.04|561.44|565.95|559.35|447
1701766800000|2023-12-05 09:00:00|567.56|560.96|566.28|559.68|567.76|561.16|566.09|559.49|376
1701767100000|2023-12-05 09:05:00|566.29|559.69|566.91|560.31|567.12|560.52|565.89|559.29|364
1701767400000|2023-12-05 09:10:00|566.98|560.38|566.93|560.33|567.14|560.54|566.3|559.7|401
1701767700000|2023-12-05 09:15:00|566.94|560.34|568.8|562.2|568.8|562.2|566.59|559.99|439
1701768000000|2023-12-05 09:20:00|568.81|562.21|568.85|562.25|569.56|562.96|568.76|562.16|482
1701768300000|2023-12-05 09:25:00|568.84|562.24|567.51|560.91|568.84|562.24|567.23|560.63|520
1701768600000|2023-12-05 09:30:00|567.52|560.92|568.37|561.77|568.41|561.81|567.14|560.54|378
1701768900000|2023-12-05 09:35:00|568.35|561.75|568.61|562.01|568.65|562.05|567.99|561.39|266
1701769200000|2023-12-05 09:40:00|568.62|562.02|568.8|562.2|569.06|562.46|567.23|560.63|368
1701769500000|2023-12-05 09:45:00|568.81|562.21|568.75|562.15|569.19|562.59|568|561.4|354
1701769800000|2023-12-05 09:50:00|568.76|562.16|567.45|560.85|568.84|562.24|567.41|560.81|369
1701770100000|2023-12-05 09:55:00|567.46|560.86|561.35|554.75|567.58|560.98|561.34|554.74|353
1701770400000|2023-12-05 10:00:00|561.34|554.74|562.31|555.71|563.05|556.45|561.25|554.65|419
1701770700000|2023-12-05 10:05:00|562.26|555.66|562.48|555.88|562.82|556.22|561.76|555.16|568
1701771000000|2023-12-05 10:10:00|562.42|555.82|560.39|553.79|562.53|555.93|559.93|553.33|662
1701771300000|2023-12-05 10:15:00|560.42|553.82|559.84|553.24|560.47|553.87|559.69|553.09|531
1701771600000|2023-12-05 10:20:00|559.83|553.23|560.5|553.9|560.61|554.01|559.33|552.73|208
1701771900000|2023-12-05 10:25:00|560.45|553.85|559.71|553.11|560.52|553.92|559.46|552.86|174
1701772200000|2023-12-05 10:30:00|559.72|553.12|558.69|552.09|559.87|553.27|558.54|551.94|303
1701772500000|2023-12-05 10:35:00|558.7|552.1|557.73|551.13|558.7|552.1|557.67|551.07|276
1701772800000|2023-12-05 10:40:00|557.72|551.12|557.07|550.47|557.72|551.12|556.36|549.76|215
1701773100000|2023-12-05 10:45:00|557.06|550.46|556.34|549.74|558.3|551.7|556.32|549.72|388
1701773400000|2023-12-05 10:50:00|556.33|549.73|556.68|550.08|556.9|550.3|555.69|549.09|321
1701773700000|2023-12-05 10:55:00|556.79|550.19|554.68|548.08|556.96|550.36|554.48|547.88|354
1701774000000|2023-12-05 11:00:00|554.69|548.09|555.04|548.44|555.16|548.56|553.68|547.08|465
1701774300000|2023-12-05 11:05:00|555|548.4|557.74|551.14|557.97|551.37|554.87|548.27|518
1701774600000|2023-12-05 11:10:00|557.72|551.12|557.78|551.18|558.02|551.42|556.44|549.84|367
1701774900000|2023-12-05 11:15:00|557.79|551.19|557.94|551.34|558.57|551.97|557.46|550.86|352
1701775200000|2023-12-05 11:20:00|557.95|551.35|557.62|551.02|558.58|551.98|557.62|551.02|260
1701775500000|2023-12-05 11:25:00|557.61|551.01|557.02|550.42|557.92|551.32|557|550.4|230
1701775800000|2023-12-05 11:30:00|557.03|550.43|556.15|549.55|557.37|550.77|555.45|548.85|256
1701776100000|2023-12-05 11:35:00|556.11|549.51|554.95|548.35|556.33|549.73|554.94|548.34|311
1701776400000|2023-12-05 11:40:00|554.94|548.34|556.19|549.59|556.36|549.76|554.86|548.26|430
1701776700000|2023-12-05 11:45:00|556.15|549.55|555.99|549.39|556.28|549.68|554.99|548.39|306
1701777000000|2023-12-05 11:50:00|556.01|549.41|555.82|549.22|556.06|549.46|554.64|548.04|442
1701777300000|2023-12-05 11:55:00|555.78|549.18|556.06|549.46|556.46|549.86|555.53|548.93|328
1701777600000|2023-12-05 12:00:00|556.07|549.47|556.49|549.89|556.5|549.9|554.92|548.32|500
1701777900000|2023-12-05 12:05:00|556.22|549.62|557.79|551.19|557.94|551.34|556.22|549.62|330
1701778200000|2023-12-05 12:10:00|557.44|550.84|558.32|551.72|558.54|551.94|557.2|550.6|241
1701778500000|2023-12-05 12:15:00|558.33|551.73|558.57|551.97|559.18|552.58|558.03|551.43|406
1701778800000|2023-12-05 12:20:00|558.58|551.98|557.95|551.35|558.76|552.16|557.62|551.02|580
1701779100000|2023-12-05 12:25:00|557.96|551.36|558.07|551.47|558.33|551.73|557.07|550.47|453
1701779400000|2023-12-05 12:30:00|558.09|551.49|558.17|551.57|558.17|551.57|557.02|550.42|554
1701779700000|2023-12-05 12:35:00|558.18|551.58|558.57|551.97|559.48|552.88|557.86|551.26|403
1701780000000|2023-12-05 12:40:00|558.58|551.98|557.61|551.01|558.86|552.26|557.09|550.49|454
1701780300000|2023-12-05 12:45:00|557.62|551.02|557.49|550.89|558.06|551.46|556.56|549.96|459
1701780600000|2023-12-05 12:50:00|557.5|550.9|557.21|550.61|557.85|551.25|556.84|550.24|576
1701780900000|2023-12-05 12:55:00|557.19|550.59|557.47|550.87|557.69|551.09|556.99|550.39|314
1701781200000|2023-12-05 13:00:00|557.48|550.88|557.71|551.11|558.13|551.53|557.05|550.45|417
1701781500000|2023-12-05 13:05:00|557.72|551.12|558.78|552.18|558.84|552.24|557.54|550.94|369
1701781800000|2023-12-05 13:10:00|558.79|552.19|559.72|553.12|559.72|553.12|558.26|551.66|375
1701782100000|2023-12-05 13:15:00|559.73|553.13|559.39|552.79|561.72|555.12|559.25|552.65|461
1701782400000|2023-12-05 13:20:00|559.38|552.78|558.43|551.83|559.44|552.84|557.91|551.31|301
1701782700000|2023-12-05 13:25:00|558.42|551.82|557.15|550.55|558.83|552.23|556.2|549.6|430
1701783000000|2023-12-05 13:30:00|557.27|550.67|557.53|550.93|558.46|551.86|556.45|549.85|501
1701783300000|2023-12-05 13:35:00|557.52|550.92|556.93|550.33|558.07|551.47|556.86|550.26|365
1701783600000|2023-12-05 13:40:00|556.9|550.3|556.8|550.2|558.03|551.43|556.56|549.96|560
1701783900000|2023-12-05 13:45:00|556.73|550.13|556.16|549.56|557.43|550.83|555.92|549.32|456
1701784200000|2023-12-05 13:50:00|556.15|549.55|555.41|548.81|556.19|549.59|554.6|548|334
1701784500000|2023-12-05 13:55:00|555.4|548.8|554.72|548.12|555.6|549|554.1|547.5|288
1701784800000|2023-12-05 14:00:00|554.66|548.06|556.52|549.92|556.98|550.38|553.95|547.35|408
1701785100000|2023-12-05 14:05:00|556.51|549.91|556.41|549.81|556.81|550.21|555.44|548.84|400
1701785400000|2023-12-05 14:10:00|556.44|549.84|555.46|548.86|556.79|550.19|555.31|548.71|241
1701785700000|2023-12-05 14:15:00|555.45|548.85|556.9|550.3|557.14|550.54|555.37|548.77|362
1701786000000|2023-12-05 14:20:00|556.93|550.33|557.78|551.18|557.79|551.19|556.67|550.07|310
1701786300000|2023-12-05 14:25:00|557.83|551.23|559.15|552.55|559.37|552.77|557.73|551.13|331
1701786600000|2023-12-05 14:30:00|559.16|552.56|559.33|552.73|559.52|552.92|558.04|551.44|313
1701786900000|2023-12-05 14:35:00|559.34|552.74|558.94|552.34|559.77|553.17|558.4|551.8|377
1701787200000|2023-12-05 14:40:00|558.74|552.14|558.38|551.78|558.88|552.28|557.41|550.81|354
1701787500000|2023-12-05 14:45:00|558.39|551.79|558.54|551.94|558.98|552.38|557.88|551.28|314
1701787800000|2023-12-05 14:50:00|558.55|551.95|557.91|551.31|558.82|552.22|557.74|551.14|312
1701788100000|2023-12-05 14:55:00|557.92|551.32|558.19|551.59|559.06|552.46|557.92|551.32|222
1701788400000|2023-12-05 15:00:00|558.5|551.9|558.89|552.29|559|552.4|557.15|550.55|354
1701788700000|2023-12-05 15:05:00|558.9|552.3|558.94|552.34|559.7|553.1|557.73|551.13|435
1701789000000|2023-12-05 15:10:00|558.95|552.35|558.23|551.63|559.82|553.22|558.04|551.44|385
1701789300000|2023-12-05 15:15:00|558.24|551.64|557.86|551.26|558.35|551.75|557.57|550.97|266
1701789600000|2023-12-05 15:20:00|557.87|551.27|560.31|553.71|560.35|553.75|557.68|551.08|370
1701789900000|2023-12-05 15:25:00|560.32|553.72|559.38|552.78|560.35|553.75|559.06|552.46|212
1701790200000|2023-12-05 15:30:00|559.52|552.92|561.12|554.52|561.12|554.52|559.11|552.51|326
1701790500000|2023-12-05 15:35:00|561.08|554.48|562.92|556.32|562.99|556.39|560.97|554.37|449
1701790800000|2023-12-05 15:40:00|562.93|556.33|563.17|556.57|563.33|556.73|561.93|555.33|383
1701791100000|2023-12-05 15:45:00|563.18|556.58|563.25|556.65|563.71|557.11|561.34|554.74|449
1701791400000|2023-12-05 15:50:00|563.24|556.64|564.74|558.14|565.33|558.73|562.93|556.33|459
1701791700000|2023-12-05 15:55:00|564.73|558.13|565.91|559.31|566.5|559.9|564.29|557.69|419
1701792000000|2023-12-05 16:00:00|566.14|559.54|563.87|557.27|566.84|560.24|563.09|556.49|447
1701792300000|2023-12-05 16:05:00|563.86|557.26|565.79|559.19|566.14|559.54|563.33|556.73|479
1701792600000|2023-12-05 16:10:00|565.8|559.2|567.76|561.16|568.06|561.46|565.5|558.9|442
1701792900000|2023-12-05 16:15:00|567.77|561.17|564.73|558.13|568.02|561.42|564.69|558.09|515
1701793200000|2023-12-05 16:20:00|564.72|558.12|565.74|559.14|566.52|559.92|564.29|557.69|431
1701793500000|2023-12-05 16:25:00|565.73|559.13|567.75|561.15|567.78|561.18|565.6|559|327
1701793800000|2023-12-05 16:30:00|567.74|561.14|568.25|561.65|569.21|562.61|567.47|560.87|474
1701794100000|2023-12-05 16:35:00|568.2|561.6|567.71|561.11|568.2|561.6|567.04|560.44|361
1701794400000|2023-12-05 16:40:00|567.67|561.07|569.87|563.27|570.23|563.63|567.67|561.07|550
1701794700000|2023-12-05 16:45:00|569.84|563.24|569.95|563.35|570.1|563.5|568.35|561.75|499
1701795000000|2023-12-05 16:50:00|569.96|563.36|570.1|563.5|570.46|563.86|569.65|563.05|419
1701795300000|2023-12-05 16:55:00|570.11|563.51|570.99|564.39|571.45|564.85|569.77|563.17|651
1701795600000|2023-12-05 17:00:00|571|564.4|571.42|564.82|572.15|565.55|570.63|564.03|568
1701795900000|2023-12-05 17:05:00|571.46|564.86|570.57|563.97|572.09|565.49|569.7|563.1|562
1701796200000|2023-12-05 17:10:00|570.58|563.98|572.52|565.92|573.05|566.45|570.58|563.98|575
1701796500000|2023-12-05 17:15:00|572.51|565.91|570.17|563.57|573.16|566.56|569.75|563.15|618
1701796800000|2023-12-05 17:20:00|570.18|563.58|571.5|564.9|571.88|565.28|569.67|563.07|501
1701797100000|2023-12-05 17:25:00|571.49|564.89|573.09|566.49|574.05|567.45|570.84|564.24|511
1701797400000|2023-12-05 17:30:00|573.1|566.5|573.47|566.87|573.67|567.07|571.04|564.44|572
1701797700000|2023-12-05 17:35:00|573.49|566.89|572.02|565.42|573.54|566.94|570.99|564.39|611
1701798000000|2023-12-05 17:40:00|572.01|565.41|568.87|562.27|572.23|565.63|568.21|561.61|545
1701798300000|2023-12-05 17:45:00|568.92|562.32|572.72|566.12|572.81|566.21|568.92|562.32|502
1701798600000|2023-12-05 17:50:00|572.7|566.1|576.1|569.5|576.1|569.5|572.27|565.67|547
1701798900000|2023-12-05 17:55:00|576.11|569.51|575.86|569.26|576.14|569.54|574.44|567.84|585
1701799200000|2023-12-05 18:00:00|575.87|569.27|578.64|572.04|578.74|572.14|575.73|569.13|564
1701799500000|2023-12-05 18:05:00|578.65|572.05|580.05|573.45|580.25|573.65|577.61|571.01|543
1701799800000|2023-12-05 18:10:00|580.06|573.46|580.19|573.59|580.86|574.26|578.76|572.16|664
1701800100000|2023-12-05 18:15:00|580.2|573.6|578.91|572.31|580.65|574.05|577.61|571.01|587
1701800400000|2023-12-05 18:20:00|578.92|572.32|576.94|570.34|579.31|572.71|576.62|570.02|607
1701800700000|2023-12-05 18:25:00|576.82|570.22|577.01|570.41|577.53|570.93|575.66|569.06|708
1701801000000|2023-12-05 18:30:00|577.03|570.43|576.76|570.16|577.96|571.36|575.89|569.29|712
1701801300000|2023-12-05 18:35:00|576.75|570.15|577.48|570.88|577.78|571.18|575.89|569.29|658
1701801600000|2023-12-05 18:40:00|577.5|570.9|576.45|569.85|577.64|571.04|576.21|569.61|534
1701801900000|2023-12-05 18:45:00|576.56|569.96|574.95|568.35|576.68|570.08|573.26|566.66|620
1701802200000|2023-12-05 18:50:00|574.94|568.34|577.06|570.46|577.87|571.27|574.77|568.17|643
1701802500000|2023-12-05 18:55:00|577.07|570.47|577.38|570.78|577.72|571.12|574.71|568.11|604
1701802800000|2023-12-05 19:00:00|577.34|570.74|578.62|572.02|578.71|572.11|576.27|569.67|639
1701803100000|2023-12-05 19:05:00|578.61|572.01|578.27|571.67|578.76|572.16|577.24|570.64|475
1701803400000|2023-12-05 19:10:00|578.24|571.64|580.48|573.88|580.6|574|577.91|571.31|409
1701803700000|2023-12-05 19:15:00|580.47|573.87|580.92|574.32|580.92|574.32|580.23|573.63|265
1701804000000|2023-12-05 19:20:00|581.11|574.51|585.56|578.96|585.57|578.97|581.05|574.45|301
1701804300000|2023-12-05 19:25:00|585.57|578.97|583.1|576.5|585.58|578.98|582.13|575.53|391
1701804600000|2023-12-05 19:30:00|583.11|576.51|584.65|578.05|586|579.4|582.28|575.68|500
1701804900000|2023-12-05 19:35:00|584.64|578.04|582.67|576.07|584.64|578.04|581.75|575.15|512
1701805200000|2023-12-05 19:40:00|582.68|576.08|583.97|577.37|583.97|577.37|582.59|575.99|441
1701805500000|2023-12-05 19:45:00|583.98|577.38|584.01|577.41|585.13|578.53|582.6|576|463
1701805800000|2023-12-05 19:50:00|584.03|577.43|582.71|576.11|584.85|578.25|582.66|576.06|393
1701806100000|2023-12-05 19:55:00|582.68|576.08|581.33|574.73|582.69|576.09|581.23|574.63|405
1701806400000|2023-12-05 20:00:00|581.44|574.84|581.64|575.04|582.02|575.42|580.87|574.27|397
1701806700000|2023-12-05 20:05:00|581.65|575.05|581.65|575.05|582.23|575.63|580.7|574.1|369
1701807000000|2023-12-05 20:10:00|581.66|575.06|581.86|575.26|582.79|576.19|581.47|574.87|371
1701807300000|2023-12-05 20:15:00|581.87|575.27|580.02|573.42|582.73|576.13|579.93|573.33|370
1701807600000|2023-12-05 20:20:00|580.03|573.43|580.47|573.87|580.66|574.06|578.65|572.05|669
1701807900000|2023-12-05 20:25:00|580.41|573.81|578.57|571.97|580.51|573.91|577.6|571|690
1701808200000|2023-12-05 20:30:00|578.58|571.98|581.44|574.84|581.8|575.2|578.41|571.81|687
1701808500000|2023-12-05 20:35:00|581.49|574.89|582.46|575.86|582.69|576.09|581.43|574.83|626
1701808800000|2023-12-05 20:40:00|582.47|575.87|582.7|576.1|582.84|576.24|581.03|574.43|506
1701809100000|2023-12-05 20:45:00|582.71|576.11|582.48|575.88|583.25|576.65|581.89|575.29|453
1701809400000|2023-12-05 20:50:00|582.5|575.9|582.65|576.05|583.29|576.69|581.94|575.34|366
1701809700000|2023-12-05 20:55:00|582.58|575.98|581.37|574.77|582.59|575.99|581|574.4|329
1701810000000|2023-12-05 21:00:00|581.38|574.78|581.2|574.6|581.53|574.93|579.9|573.3|392
1701810300000|2023-12-05 21:05:00|581.21|574.61|580.99|574.39|581.65|575.05|580.4|573.8|363
1701810600000|2023-12-05 21:10:00|581|574.4|579.99|573.39|581.25|574.65|579.9|573.3|304
1701810900000|2023-12-05 21:15:00|579.9|573.3|580.13|573.53|580.53|573.93|579.38|572.78|345
1701811200000|2023-12-05 21:20:00|580.07|573.47|579.54|572.94|580.61|574.01|579.54|572.94|354
1701811500000|2023-12-05 21:25:00|579.53|572.93|579.22|572.62|579.74|573.14|579.1|572.5|174
1701811800000|2023-12-05 21:30:00|579.19|572.59|579.11|572.51|579.47|572.87|578.86|572.26|283
1701812100000|2023-12-05 21:35:00|579.12|572.52|580.67|574.07|581.76|575.16|578.82|572.22|323
1701812400000|2023-12-05 21:40:00|580.68|574.08|583.76|577.16|584.12|577.52|580.62|574.02|319
1701812700000|2023-12-05 21:45:00|583.75|577.15|583.05|576.45|584.97|578.37|583.04|576.44|472
1701813000000|2023-12-05 21:50:00|583.04|576.44|583.53|576.93|584.17|577.57|582.95|576.35|381
1701813300000|2023-12-05 21:55:00|583.46|576.86|582.67|576.07|583.83|577.23|582.64|576.04|284
1701813600000|2023-12-05 22:00:00|582.77|576.17|582.06|575.46|583.47|576.87|581.48|574.88|401
1701813900000|2023-12-05 22:05:00|582.07|575.47|583.03|576.43|583.05|576.45|581.81|575.21|242
1701814200000|2023-12-05 22:10:00|582.92|576.32|583.97|577.37|584.07|577.47|582.91|576.31|186
1701814500000|2023-12-05 22:15:00|583.95|577.35|584.36|577.76|584.86|578.26|583.79|577.19|336
1701814800000|2023-12-05 22:20:00|584.37|577.77|583.22|576.62|584.77|578.17|581.92|575.32|374
1701815100000|2023-12-05 22:25:00|583.23|576.63|583.77|577.17|583.84|577.24|582.44|575.84|336
1701815400000|2023-12-05 22:30:00|583.78|577.18|585.02|578.42|585.26|578.66|582.98|576.38|357
1701815700000|2023-12-05 22:35:00|585.03|578.43|584.34|577.74|585.15|578.55|584.09|577.49|513
1701816000000|2023-12-05 22:40:00|584.38|577.78|583.13|576.53|584.39|577.79|582.99|576.39|433
1701816300000|2023-12-05 22:45:00|583.14|576.54|583.39|576.79|583.7|577.1|582.85|576.25|456
1701816600000|2023-12-05 22:50:00|583.43|576.83|582.41|575.81|583.79|577.19|582.41|575.81|475
1701816900000|2023-12-05 22:55:00|582.4|575.8|583.13|576.53|583.99|577.39|581.27|574.67|370
1701817200000|2023-12-05 23:00:00|583.17|576.57|584.61|578.01|584.63|578.03|582.79|576.19|387
1701817500000|2023-12-05 23:05:00|584.67|578.07|587.54|580.94|588.35|581.75|584.45|577.85|509
1701817800000|2023-12-05 23:10:00|587.6|581|589.45|582.85|589.65|583.05|587.54|580.94|290
1701818100000|2023-12-05 23:15:00|590.19|583.59|591.24|584.64|591.3|584.7|590.19|583.59|116
1701818400000|2023-12-05 23:20:00|591.3|584.7|593.43|586.83|593.61|587.01|591.07|584.47|556
1701818700000|2023-12-05 23:25:00|593.44|586.84|597.76|591.16|598.27|591.67|593.44|586.84|634
1701819000000|2023-12-05 23:30:00|597.75|591.15|594.28|587.68|598.07|591.47|594.17|587.57|600
1701819300000|2023-12-05 23:35:00|594.29|587.69|591.42|584.82|594.99|588.39|591.38|584.78|547
1701819600000|2023-12-05 23:40:00|591.43|584.83|591.93|585.33|592.72|586.12|591.09|584.49|479
1701819900000|2023-12-05 23:45:00|591.92|585.32|594.25|587.65|594.51|587.91|591.91|585.31|480
1701820200000|2023-12-05 23:50:00|594.26|587.66|594.45|587.85|594.76|588.16|592.96|586.36|410
1701820500000|2023-12-05 23:55:00|594.46|587.86|594.32|587.72|595.78|589.18|594.19|587.59|439
1701820800000|2023-12-06 00:00:00|594.33|587.73|596.12|589.52|596.51|589.91|594.23|587.63|554
1701821100000|2023-12-06 00:05:00|596.11|589.51|593.07|586.47|596.12|589.52|592.52|585.92|508
1701821400000|2023-12-06 00:10:00|593.06|586.46|593.33|586.73|594.12|587.52|591.75|585.15|516
1701821700000|2023-12-06 00:15:00|593.32|586.72|592.82|586.22|594.44|587.84|592.68|586.08|511
1701822000000|2023-12-06 00:20:00|592.83|586.23|596.48|589.88|597.13|590.53|592.65|586.05|582
1701822300000|2023-12-06 00:25:00|596.47|589.87|598.23|591.63|598.39|591.79|596.12|589.52|555
1701822600000|2023-12-06 00:30:00|598.22|591.62|594.56|587.96|598.37|591.77|594.54|587.94|549
1701822900000|2023-12-06 00:35:00|594.55|587.95|596.76|590.16|597.48|590.88|593.87|587.27|535
1701823200000|2023-12-06 00:40:00|596.75|590.15|599.12|592.52|599.18|592.58|596.56|589.96|494
1701823500000|2023-12-06 00:45:00|599.13|592.53|600.44|593.84|600.71|594.11|599.04|592.44|507
1701823800000|2023-12-06 00:50:00|600.43|593.83|602.61|596.01|602.61|596.01|600.06|593.46|427
1701824100000|2023-12-06 00:55:00|602.8|596.2|600.6|594|602.85|596.25|599.59|592.99|441
1701824400000|2023-12-06 01:00:00|600.61|594.01|601.01|594.41|601.65|595.05|600.61|594.01|495
1701824700000|2023-12-06 01:05:00|601|594.4|601.37|594.77|602.24|595.64|601|594.4|409
1701825000000|2023-12-06 01:10:00|601.36|594.76|602.12|595.52|603.18|596.58|601.19|594.59|433
1701825300000|2023-12-06 01:15:00|601.83|595.23|601.53|594.93|602.57|595.97|600.06|593.46|505
1701825600000|2023-12-06 01:20:00|601.54|594.94|601.37|594.77|603.26|596.66|600.74|594.14|468
1701825900000|2023-12-06 01:25:00|601.33|594.73|599.55|592.95|601.36|594.76|598.64|592.04|472
1701826200000|2023-12-06 01:30:00|599.77|593.17|600.89|594.29|602.09|595.49|599.14|592.54|407
1701826500000|2023-12-06 01:35:00|600.24|593.64|598.83|592.23|600.24|593.64|598.1|591.5|198
1701826800000|2023-12-06 01:40:00|598.85|592.25|598.22|591.62|599.03|592.43|597.06|590.46|453
1701827100000|2023-12-06 01:45:00|598.01|591.41|599.38|592.78|601.1|594.5|598.01|591.41|468
1701827400000|2023-12-06 01:50:00|599.27|592.67|599.08|592.48|599.62|593.02|598.48|591.88|393
1701827700000|2023-12-06 01:55:00|599.09|592.49|600.12|593.52|600.22|593.62|599.09|592.49|392
1701828000000|2023-12-06 02:00:00|600.13|593.53|599.04|592.44|600.39|593.79|598.84|592.24|337
1701828300000|2023-12-06 02:05:00|599|592.4|599.5|592.9|600.48|593.88|599|592.4|268
1701828600000|2023-12-06 02:10:00|599.49|592.89|597.12|590.52|600.23|593.63|596.95|590.35|393
1701828900000|2023-12-06 02:15:00|597.11|590.51|598.37|591.77|598.44|591.84|597.06|590.46|531
1701829200000|2023-12-06 02:20:00|598.36|591.76|596.49|589.89|598.72|592.12|595.75|589.15|468
1701829500000|2023-12-06 02:25:00|596.5|589.9|596.05|589.45|596.99|590.39|595.03|588.43|440
1701829800000|2023-12-06 02:30:00|596.06|589.46|594.63|588.03|596.85|590.25|594.59|587.99|553
1701830100000|2023-12-06 02:35:00|594.53|587.93|598.4|591.8|598.68|592.08|594.01|587.41|537
1701830400000|2023-12-06 02:40:00|598.39|591.79|600.51|593.91|601.31|594.71|597.93|591.33|524
1701830700000|2023-12-06 02:45:00|600.46|593.86|599.49|592.89|600.61|594.01|599.34|592.74|501
1701831000000|2023-12-06 02:50:00|599.48|592.88|599.46|592.86|599.96|593.36|598.62|592.02|462
1701831300000|2023-12-06 02:55:00|599.45|592.85|599.51|592.91|599.61|593.01|598.91|592.31|277
1701831600000|2023-12-06 03:00:00|599.66|593.06|599.74|593.14|599.89|593.29|598.59|591.99|340
1701831900000|2023-12-06 03:05:00|599.75|593.15|598.82|592.22|599.76|593.16|598.44|591.84|385
1701832200000|2023-12-06 03:10:00|598.81|592.21|597.31|590.71|599.06|592.46|597.31|590.71|328
1701832500000|2023-12-06 03:15:00|597.3|590.7|596.46|589.86|597.42|590.82|595.49|588.89|409
1701832800000|2023-12-06 03:20:00|596.45|589.85|596.06|589.46|596.92|590.32|595.68|589.08|381
1701833100000|2023-12-06 03:25:00|596.07|589.47|594.36|587.76|596.08|589.48|594.08|587.48|321
1701833400000|2023-12-06 03:30:00|594.35|587.75|592.18|585.58|594.35|587.75|592.17|585.57|449
1701833700000|2023-12-06 03:35:00|592.17|585.57|590.45|583.85|592.2|585.6|589.2|582.6|536
1701834000000|2023-12-06 03:40:00|590.44|583.84|590.47|583.87|590.59|583.99|589.45|582.85|567
1701834300000|2023-12-06 03:45:00|590.46|583.86|590.88|584.28|592.22|585.62|590.13|583.53|486
1701834600000|2023-12-06 03:50:00|590.87|584.27|591.66|585.06|591.76|585.16|590.61|584.01|441
1701834900000|2023-12-06 03:55:00|591.55|584.95|590.85|584.25|591.64|585.04|590.41|583.81|390
1701835200000|2023-12-06 04:00:00|590.86|584.26|592.62|586.02|592.74|586.14|590.86|584.26|454
1701835500000|2023-12-06 04:05:00|592.61|586.01|592.78|586.18|592.85|586.25|591.58|584.98|390
1701835800000|2023-12-06 04:10:00|592.82|586.22|593.22|586.62|593.87|587.27|592.41|585.81|399
1701836100000|2023-12-06 04:15:00|593.3|586.7|592.98|586.38|593.59|586.99|592.46|585.86|249
1701836400000|2023-12-06 04:20:00|592.99|586.39|592.67|586.07|593.16|586.56|592.46|585.86|299
1701836700000|2023-12-06 04:25:00|592.66|586.06|594.67|588.07|594.67|588.07|592.49|585.89|305
1701837000000|2023-12-06 04:30:00|594.68|588.08|595.57|588.97|595.57|588.97|593.57|586.97|313
1701837300000|2023-12-06 04:35:00|595.51|588.91|594.53|587.93|595.9|589.3|593.62|587.02|372
1701837600000|2023-12-06 04:40:00|594.54|587.94|593.25|586.65|594.61|588.01|592.77|586.17|389
1701837900000|2023-12-06 04:45:00|593.26|586.66|593.65|587.05|594.08|587.48|592.61|586.01|346
1701838200000|2023-12-06 04:50:00|593.66|587.06|593.92|587.32|595.14|588.54|593.44|586.84|452
1701838500000|2023-12-06 04:55:00|593.42|586.82|594.69|588.09|595.41|588.81|593.25|586.65|331
1701838800000|2023-12-06 05:00:00|594.8|588.2|596.15|589.55|596.57|589.97|594.76|588.16|399
1701839100000|2023-12-06 05:05:00|596.16|589.56|596.44|589.84|597.32|590.72|595.28|588.68|380
1701839400000|2023-12-06 05:10:00|596.43|589.83|595.39|588.79|596.72|590.12|595.3|588.7|331
1701839700000|2023-12-06 05:15:00|595.4|588.8|593.16|586.56|596.5|589.9|592.82|586.22|389
1701840000000|2023-12-06 05:20:00|593.15|586.55|590.83|584.23|593.26|586.66|589.77|583.17|497
1701840300000|2023-12-06 05:25:00|590.7|584.1|591.77|585.17|592.07|585.47|589.9|583.3|558
1701840600000|2023-12-06 05:30:00|591.78|585.18|588.55|581.95|591.82|585.22|586.01|579.41|602
1701840900000|2023-12-06 05:35:00|588.56|581.96|584.68|578.08|588.61|582.01|581.62|575.02|765
1701841200000|2023-12-06 05:40:00|584.67|578.07|585.43|578.83|586.3|579.7|584.67|578.07|566
1701841500000|2023-12-06 05:45:00|585.42|578.82|588.34|581.74|588.96|582.36|585.28|578.68|623
1701841800000|2023-12-06 05:50:00|588.33|581.73|587.63|581.03|588.94|582.34|587.04|580.44|459
1701842100000|2023-12-06 05:55:00|587.67|581.07|588.76|582.16|589.04|582.44|587.13|580.53|451
1701842400000|2023-12-06 06:00:00|588.74|582.14|586.63|580.03|589.3|582.7|586.63|580.03|520
1701842700000|2023-12-06 06:05:00|586.62|580.02|585.12|578.52|586.62|580.02|583.51|576.91|597
1701843000000|2023-12-06 06:10:00|585.13|578.53|586.11|579.51|586.9|580.3|585.04|578.44|488
1701843300000|2023-12-06 06:15:00|586.12|579.52|585.67|579.07|587.31|580.71|585.48|578.88|578
1701843600000|2023-12-06 06:20:00|585.68|579.08|585|578.4|586.34|579.74|584.8|578.2|454
1701843900000|2023-12-06 06:25:00|584.99|578.39|586.79|580.19|586.95|580.35|584.81|578.21|470
1701844200000|2023-12-06 06:30:00|586.78|580.18|587.96|581.36|588.08|581.48|586.51|579.91|462
1701844500000|2023-12-06 06:35:00|587.97|581.37|588.75|582.15|588.99|582.39|587.03|580.43|448
1701844800000|2023-12-06 06:40:00|588.74|582.14|588.18|581.58|589.29|582.69|588.18|581.58|535
1701845100000|2023-12-06 06:45:00|588.17|581.57|588.94|582.34|589.52|582.92|588.17|581.57|462
1701845400000|2023-12-06 06:50:00|588.93|582.33|588.8|582.2|588.94|582.34|587.09|580.49|520
1701845700000|2023-12-06 06:55:00|588.79|582.19|590.05|583.45|590.19|583.59|588.17|581.57|520
1701846000000|2023-12-06 07:00:00|590.06|583.46|592.68|586.08|592.69|586.09|590.06|583.46|497
1701846300000|2023-12-06 07:05:00|592.67|586.07|591.89|585.29|593.07|586.47|591.53|584.93|546
1701846600000|2023-12-06 07:10:00|591.88|585.28|591.91|585.31|592.5|585.9|590.81|584.21|539
1701846900000|2023-12-06 07:15:00|591.92|585.32|590.16|583.56|592.52|585.92|589.35|582.75|498
1701847200000|2023-12-06 07:20:00|590.17|583.57|594.02|587.42|594.43|587.83|590.06|583.46|525
1701847500000|2023-12-06 07:25:00|593.9|587.3|596.59|589.99|597.16|590.56|593.2|586.6|551
1701847800000|2023-12-06 07:30:00|596.6|590|591.29|584.69|597.27|590.67|590.86|584.26|518
1701848100000|2023-12-06 07:35:00|591.3|584.7|595.58|588.98|595.87|589.27|591.03|584.43|500
1701848400000|2023-12-06 07:40:00|595.74|589.14|595.28|588.68|596.12|589.52|593.23|586.63|515
1701848700000|2023-12-06 07:45:00|595.15|588.55|595.97|589.37|596.63|590.03|594.95|588.35|470
1701849000000|2023-12-06 07:50:00|595.96|589.36|597.27|590.67|597.64|591.04|595.96|589.36|532
1701849300000|2023-12-06 07:55:00|597.26|590.66|598.15|591.55|598.46|591.86|596.65|590.05|490
1701849600000|2023-12-06 08:00:00|598.18|591.58|596.2|589.6|598.38|591.78|595.73|589.13|500
1701849900000|2023-12-06 08:05:00|596.19|589.59|595.73|589.13|596.34|589.74|594.04|587.44|470
1701850200000|2023-12-06 08:10:00|595.72|589.12|596.33|589.73|597.42|590.82|595.63|589.03|447
1701850500000|2023-12-06 08:15:00|596.32|589.72|596.83|590.23|598.17|591.57|595.76|589.16|541
1701850800000|2023-12-06 08:20:00|596.84|590.24|596.37|589.77|597.57|590.97|595.7|589.1|450
1701851100000|2023-12-06 08:25:00|596.39|589.79|596.46|589.86|596.79|590.19|595.54|588.94|478
1701851400000|2023-12-06 08:30:00|596.56|589.96|597.28|590.68|597.99|591.39|595.53|588.93|378
1701851700000|2023-12-06 08:35:00|597.39|590.79|597.84|591.24|598.44|591.84|597.28|590.68|430
1701852000000|2023-12-06 08:40:00|597.85|591.25|597.86|591.26|598.4|591.8|596.93|590.33|407
1701852300000|2023-12-06 08:45:00|597.85|591.25|598.23|591.63|598.62|592.02|596.94|590.34|500
1701852600000|2023-12-06 08:50:00|598.29|591.69|600.71|594.11|600.89|594.29|598.24|591.64|470
1701852900000|2023-12-06 08:55:00|600.7|594.1|601.01|594.41|601.24|594.64|599.76|593.16|459
1701853200000|2023-12-06 09:00:00|601|594.4|599.62|593.02|601.49|594.89|598.64|592.04|540
1701853500000|2023-12-06 09:05:00|599.61|593.01|597.68|591.08|600.19|593.59|597.6|591|561
1701853800000|2023-12-06 09:10:00|597.67|591.07|596.43|589.83|597.81|591.21|596.03|589.43|415
1701854100000|2023-12-06 09:15:00|596.44|589.84|597.3|590.7|597.81|591.21|596.44|589.84|498
1701854400000|2023-12-06 09:20:00|597.34|590.74|599.02|592.42|600.36|593.76|596.48|589.88|524
1701854700000|2023-12-06 09:25:00|599.11|592.51|597.75|591.15|600.09|593.49|597.75|591.15|427
1701855000000|2023-12-06 09:30:00|597.76|591.16|599.46|592.86|599.84|593.24|597.29|590.69|400
1701855300000|2023-12-06 09:35:00|599.45|592.85|599.75|593.15|600.02|593.42|598.75|592.15|314
1701855600000|2023-12-06 09:40:00|599.74|593.14|598.24|591.64|600|593.4|598.24|591.64|325
1701855900000|2023-12-06 09:45:00|598.34|591.74|599.1|592.5|599.28|592.68|597.56|590.96|437
1701856200000|2023-12-06 09:50:00|599.11|592.51|597.66|591.06|599.21|592.61|597.64|591.04|298
1701856500000|2023-12-06 09:55:00|597.65|591.05|596.26|589.66|597.82|591.22|595.36|588.76|473
1701856800000|2023-12-06 10:00:00|596.27|589.67|598.82|592.22|599.52|592.92|595.92|589.32|464
1701857100000|2023-12-06 10:05:00|598.83|592.23|598.51|591.91|600.3|593.7|598.51|591.91|487
1701857400000|2023-12-06 10:10:00|598.44|591.84|603.54|596.94|603.93|597.33|597.52|590.92|518
1701857700000|2023-12-06 10:15:00|603.53|596.93|603.4|596.8|603.67|597.07|602.74|596.14|549
1701858000000|2023-12-06 10:20:00|603.53|596.93|602.04|595.44|603.94|597.34|600.55|593.95|551
1701858300000|2023-12-06 10:25:00|602.05|595.45|605.32|598.72|605.52|598.92|600.28|593.68|551
1701858600000|2023-12-06 10:30:00|605.31|598.71|604.49|597.89|605.54|598.94|602.54|595.94|566
1701858900000|2023-12-06 10:35:00|604.48|597.88|604.22|597.62|605.49|598.89|603.14|596.54|489
1701859200000|2023-12-06 10:40:00|604.21|597.61|604.1|597.5|605.53|598.93|603.61|597.01|484
1701859500000|2023-12-06 10:45:00|604.11|597.51|600.86|594.26|604.3|597.7|600.65|594.05|527
1701859800000|2023-12-06 10:50:00|600.87|594.27|599.65|593.05|601.52|594.92|598.98|592.38|584
1701860100000|2023-12-06 10:55:00|599.66|593.06|597.97|591.37|600.73|594.13|597.39|590.79|534
1701860400000|2023-12-06 11:00:00|598.03|591.43|598.42|591.82|598.81|592.21|596.31|589.71|526
1701860700000|2023-12-06 11:05:00|598.43|591.83|591.81|585.21|598.53|591.93|590.3|583.7|684
1701861000000|2023-12-06 11:10:00|591.82|585.22|589.73|583.13|593.71|587.11|588.83|582.23|662
1701861300000|2023-12-06 11:15:00|589.71|583.11|591.63|585.03|594.41|587.81|588.25|581.65|701
1701861600000|2023-12-06 11:20:00|591.71|585.11|591.52|584.92|593.29|586.69|590.36|583.76|595
1701861900000|2023-12-06 11:25:00|591.53|584.93|590.57|583.97|592.94|586.34|589.87|583.27|557
1701862200000|2023-12-06 11:30:00|590.58|583.98|584.69|578.09|590.7|584.1|584.04|577.44|618
1701862500000|2023-12-06 11:35:00|584.79|578.19|591.98|585.38|593.38|586.78|582.43|575.83|710
1701862800000|2023-12-06 11:40:00|591.99|585.39|595.08|588.48|595.29|588.69|591.81|585.21|663
1701863100000|2023-12-06 11:45:00|595.09|588.49|594.19|587.59|597.19|590.59|593.55|586.95|626
1701863400000|2023-12-06 11:50:00|594.18|587.58|597.07|590.47|597.08|590.48|594.16|587.56|512
1701863700000|2023-12-06 11:55:00|597.06|590.46|597.89|591.29|597.95|591.35|596.62|590.02|398
1701864000000|2023-12-06 12:00:00|597.9|591.3|599.43|592.83|600.11|593.51|597.9|591.3|522
1701864300000|2023-12-06 12:05:00|599.42|592.82|601.41|594.81|601.82|595.22|599.06|592.46|546
1701864600000|2023-12-06 12:10:00|601.43|594.83|600.05|593.45|601.48|594.88|599.73|593.13|484
1701864900000|2023-12-06 12:15:00|600.04|593.44|598.53|591.93|600.95|594.35|598.53|591.93|476
1701865200000|2023-12-06 12:20:00|598.54|591.94|598.09|591.49|598.84|592.24|596.97|590.37|475
1701865500000|2023-12-06 12:25:00|598.1|591.5|598.69|592.09|600.41|593.81|598.03|591.43|434
1701865800000|2023-12-06 12:30:00|598.68|592.08|597.74|591.14|599.82|593.22|597.74|591.14|449
1701866100000|2023-12-06 12:35:00|597.73|591.13|597.42|590.82|598.12|591.52|597.06|590.46|368
1701866400000|2023-12-06 12:40:00|597.47|590.87|599.22|592.62|599.27|592.67|597.45|590.85|448
1701866700000|2023-12-06 12:45:00|599.07|592.47|603.52|596.92|603.77|597.17|599.03|592.43|493
1701867000000|2023-12-06 12:50:00|603.53|596.93|607.6|601|609.93|603.33|603.37|596.77|639
1701867300000|2023-12-06 12:55:00|607.61|601.01|611.66|605.06|611.72|605.12|607.57|600.97|680
1701867600000|2023-12-06 13:00:00|611.65|605.05|610.42|603.82|612.63|606.03|609.2|602.6|640
1701867900000|2023-12-06 13:05:00|610.46|603.86|607.74|601.14|610.52|603.92|607.38|600.78|522
1701868200000|2023-12-06 13:10:00|607.75|601.15|605.95|599.35|608.39|601.79|605.24|598.64|558
1701868500000|2023-12-06 13:15:00|605.96|599.36|606.37|599.77|607.25|600.65|604.76|598.16|536
1701868800000|2023-12-06 13:20:00|606.36|599.76|604.91|598.31|606.36|599.76|604.57|597.97|470
1701869100000|2023-12-06 13:25:00|604.92|598.32|608.03|601.43|609.52|602.92|604.92|598.32|570
1701869400000|2023-12-06 13:30:00|608.02|601.42|608.7|602.1|610.18|603.58|607.9|601.3|525
1701869700000|2023-12-06 13:35:00|608.71|602.11|605.96|599.36|608.84|602.24|605.96|599.36|519
1701870000000|2023-12-06 13:40:00|605.95|599.35|605.23|598.63|606.6|600|604.43|597.83|508
1701870300000|2023-12-06 13:45:00|605.1|598.5|608.45|601.85|608.73|602.13|605.1|598.5|555
1701870600000|2023-12-06 13:50:00|608.47|601.87|608.58|601.98|609.12|602.52|608.17|601.57|534
1701870900000|2023-12-06 13:55:00|608.6|602|607.74|601.14|608.62|602.02|606.39|599.79|509
1701871200000|2023-12-06 14:00:00|607.73|601.13|608.94|602.34|608.95|602.35|607.45|600.85|488
1701871500000|2023-12-06 14:05:00|608.93|602.33|608.97|602.37|609.15|602.55|607.76|601.16|413
1701871800000|2023-12-06 14:10:00|608.98|602.38|608.77|602.17|609.04|602.44|607.84|601.24|455
1701872100000|2023-12-06 14:15:00|608.76|602.16|608.09|601.49|609.69|603.09|608.05|601.45|444
1701872400000|2023-12-06 14:20:00|608.1|601.5|610.52|603.92|610.56|603.96|607.32|600.72|482
1701872700000|2023-12-06 14:25:00|610.31|603.71|613.18|606.58|613.3|606.7|610.31|603.71|464
1701873000000|2023-12-06 14:30:00|613.19|606.59|617.95|611.35|618.72|612.12|610.61|604.01|678
1701873300000|2023-12-06 14:35:00|617.86|611.26|614.81|608.21|618.15|611.55|612.83|606.23|758
1701873600000|2023-12-06 14:40:00|614.8|608.2|617.67|611.07|617.79|611.19|611.55|604.95|630
1701873900000|2023-12-06 14:45:00|617.94|611.34|615.82|609.22|618.47|611.87|613.78|607.18|617
1701874200000|2023-12-06 14:50:00|615.83|609.23|616.99|610.39|619.02|612.42|615.33|608.73|717
1701874500000|2023-12-06 14:55:00|617.22|610.62|617.58|610.98|617.69|611.09|615.5|608.9|541
1701874800000|2023-12-06 15:00:00|617.59|610.99|613.82|607.22|619.01|612.41|613.52|606.92|665
1701875100000|2023-12-06 15:05:00|613.83|607.23|611.92|605.32|613.87|607.27|610.75|604.15|595
1701875400000|2023-12-06 15:10:00|611.93|605.33|611.19|604.59|612.79|606.19|610.46|603.86|512
1701875700000|2023-12-06 15:15:00|611.18|604.58|609.7|603.1|612.26|605.66|608.7|602.1|603
1701876000000|2023-12-06 15:20:00|609.71|603.11|611.23|604.63|611.42|604.82|608.87|602.27|500
1701876300000|2023-12-06 15:25:00|611.22|604.62|613.62|607.02|614.86|608.26|611.19|604.59|570
1701876600000|2023-12-06 15:30:00|613.67|607.07|616.34|609.74|616.68|610.08|613.62|607.02|559
1701876900000|2023-12-06 15:35:00|616.35|609.75|617.81|611.21|617.97|611.37|615.48|608.88|588
1701877200000|2023-12-06 15:40:00|617.82|611.22|617.94|611.34|618.45|611.85|616.59|609.99|475
1701877500000|2023-12-06 15:45:00|617.95|611.35|616.28|609.68|618.54|611.94|614.95|608.35|599
1701877800000|2023-12-06 15:50:00|616.3|609.7|618.8|612.2|618.98|612.38|616.3|609.7|625
1701878100000|2023-12-06 15:55:00|618.79|612.19|616.67|610.07|619.36|612.76|615.67|609.07|622
1701878400000|2023-12-06 16:00:00|616.74|610.14|619.68|613.08|619.98|613.38|616.52|609.92|581
1701878700000|2023-12-06 16:05:00|619.69|613.09|615.83|609.23|619.84|613.24|613.93|607.33|683
1701879000000|2023-12-06 16:10:00|615.82|609.22|618.93|612.33|619.75|613.15|615.53|608.93|594
1701879300000|2023-12-06 16:15:00|618.92|612.32|621.92|615.32|622.07|615.47|618.28|611.68|585
1701879600000|2023-12-06 16:20:00|621.91|615.31|620.46|613.86|622.2|615.6|619.7|613.1|574
1701879900000|2023-12-06 16:25:00|620.36|613.76|620.96|614.36|621.12|614.52|619.03|612.43|515
1701880200000|2023-12-06 16:30:00|621.04|614.44|620.54|613.94|621.76|615.16|617.75|611.15|529
1701880500000|2023-12-06 16:35:00|620.55|613.95|622.76|616.16|622.84|616.24|619.73|613.13|478
1701880800000|2023-12-06 16:40:00|622.77|616.17|622.93|616.33|623.8|617.2|622|615.4|558
1701881100000|2023-12-06 16:45:00|622.94|616.34|621.64|615.04|623.1|616.5|620.09|613.49|508
1701881400000|2023-12-06 16:50:00|621.65|615.05|619.6|613|622.51|615.91|619.5|612.9|544
1701881700000|2023-12-06 16:55:00|619.61|613.01|621.69|615.09|621.69|615.09|619.06|612.46|554
1701882000000|2023-12-06 17:00:00|621.68|615.08|618.98|612.38|622.89|616.29|618.65|612.05|538
1701882300000|2023-12-06 17:05:00|618.99|612.39|617.55|610.95|619.31|612.71|617.55|610.95|490
1701882600000|2023-12-06 17:10:00|617.54|610.94|616.97|610.37|618.65|612.05|616.87|610.27|442
1701882900000|2023-12-06 17:15:00|616.98|610.38|617.14|610.54|618.28|611.68|616.43|609.83|386
1701883200000|2023-12-06 17:20:00|617.15|610.55|615.97|609.37|617.94|611.34|615.76|609.16|455
1701883500000|2023-12-06 17:25:00|615.98|609.38|616.88|610.28|617.61|611.01|615.98|609.38|455
1701883800000|2023-12-06 17:30:00|616.87|610.27|615.73|609.13|617.09|610.49|615.65|609.05|364
1701884100000|2023-12-06 17:35:00|615.74|609.14|615.79|609.19|616.26|609.66|614.87|608.27|398
1701884400000|2023-12-06 17:40:00|615.8|609.2|615.47|608.87|615.91|609.31|614.92|608.32|381
1701884700000|2023-12-06 17:45:00|615.48|608.88|614.05|607.45|615.72|609.12|613.62|607.02|429
1701885000000|2023-12-06 17:50:00|614.04|607.44|613.86|607.26|614.46|607.86|612.6|606|417
1701885300000|2023-12-06 17:55:00|613.85|607.25|615.39|608.79|615.39|608.79|613.04|606.44|460
1701885600000|2023-12-06 18:00:00|615.4|608.8|615.04|608.44|615.67|609.07|613.78|607.18|452
1701885900000|2023-12-06 18:05:00|615.03|608.43|615.45|608.85|617.27|610.67|614.67|608.07|448
1701886200000|2023-12-06 18:10:00|615.44|608.84|613.91|607.31|615.55|608.95|613.83|607.23|429
1701886500000|2023-12-06 18:15:00|613.82|607.22|613.43|606.83|614.83|608.23|613.02|606.42|405
1701886800000|2023-12-06 18:20:00|613.45|606.85|615.01|608.41|615.02|608.42|612.7|606.1|319
1701887100000|2023-12-06 18:25:00|615|608.4|613.78|607.18|615.05|608.45|612.99|606.39|362
1701887400000|2023-12-06 18:30:00|613.77|607.17|613.7|607.1|613.88|607.28|612.77|606.17|367
1701887700000|2023-12-06 18:35:00|613.71|607.11|613.02|606.42|614.38|607.78|612.7|606.1|237
1701888000000|2023-12-06 18:40:00|613.01|606.41|611.56|604.96|613.19|606.59|611.3|604.7|410
1701888300000|2023-12-06 18:45:00|611.55|604.95|612.44|605.84|612.53|605.93|611.08|604.48|380
1701888600000|2023-12-06 18:50:00|612.51|605.91|614.24|607.64|614.38|607.78|611.98|605.38|342
1701888900000|2023-12-06 18:55:00|614.25|607.65|614.2|607.6|615.48|608.88|614.05|607.45|411
1701889200000|2023-12-06 19:00:00|614.04|607.44|613.88|607.28|614.92|608.32|613.48|606.88|360
1701889500000|2023-12-06 19:05:00|613.87|607.27|613.22|606.62|614.73|608.13|612.8|606.2|331
1701889800000|2023-12-06 19:10:00|613.21|606.61|613.82|607.22|613.83|607.23|612.64|606.04|355
1701890100000|2023-12-06 19:15:00|613.83|607.23|612.41|605.81|614.14|607.54|612.09|605.49|323
1701890400000|2023-12-06 19:20:00|612.42|605.82|611.92|605.32|613.39|606.79|611.76|605.16|312
1701890700000|2023-12-06 19:25:00|611.98|605.38|611.74|605.14|612.32|605.72|611.24|604.64|321
1701891000000|2023-12-06 19:30:00|611.73|605.13|612.27|605.67|612.34|605.74|611.39|604.79|293
1701891300000|2023-12-06 19:35:00|612.28|605.68|612.26|605.66|612.45|605.85|611.68|605.08|307
1701891600000|2023-12-06 19:40:00|612.23|605.63|611.76|605.16|612.33|605.73|611.06|604.46|370
1701891900000|2023-12-06 19:45:00|611.75|605.15|611.98|605.38|612.27|605.67|611.74|605.14|285
1701892200000|2023-12-06 19:50:00|611.97|605.37|611.52|604.92|611.97|605.37|611.05|604.45|301
1701892500000|2023-12-06 19:55:00|611.28|604.68|611.04|604.44|611.55|604.95|610.94|604.34|210
1701892800000|2023-12-06 20:00:00|611.05|604.45|609.69|603.09|612.38|605.78|609.64|603.04|343
1701893100000|2023-12-06 20:05:00|609.7|603.1|610.13|603.53|611.09|604.49|608.7|602.1|419
1701893400000|2023-12-06 20:10:00|610.03|603.43|610.2|603.6|610.87|604.27|609.45|602.85|338
1701893700000|2023-12-06 20:15:00|610.01|603.41|609.79|603.19|610.01|603.41|609.05|602.45|298
1701894000000|2023-12-06 20:20:00|609.8|603.2|609.64|603.04|610.33|603.73|608.49|601.89|333
1701894300000|2023-12-06 20:25:00|609.63|603.03|608.73|602.13|609.81|603.21|608.52|601.92|325
1701894600000|2023-12-06 20:30:00|608.74|602.14|610.64|604.04|610.64|604.04|608.09|601.49|330
1701894900000|2023-12-06 20:35:00|610.59|603.99|609.61|603.01|611.08|604.48|609.57|602.97|417
1701895200000|2023-12-06 20:40:00|609.62|603.02|609.26|602.66|610.31|603.71|609.01|602.41|290
1701895500000|2023-12-06 20:45:00|609.27|602.67|609.85|603.25|610.09|603.49|609.27|602.67|259
1701895800000|2023-12-06 20:50:00|609.79|603.19|609.58|602.98|609.88|603.28|608.58|601.98|387
1701896100000|2023-12-06 20:55:00|609.61|603.01|608.63|602.03|610.37|603.77|608.28|601.68|361
1701896400000|2023-12-06 21:00:00|608.64|602.04|610.89|604.29|611.48|604.88|608.64|602.04|378
1701896700000|2023-12-06 21:05:00|610.87|604.27|609.94|603.34|611.27|604.67|609.93|603.33|305
1701897000000|2023-12-06 21:10:00|609.92|603.32|610.03|603.43|611.13|604.53|609.47|602.87|283
1701897300000|2023-12-06 21:15:00|610.15|603.55|610.49|603.89|611.05|604.45|609.31|602.71|358
1701897600000|2023-12-06 21:20:00|610.55|603.95|610.36|603.76|611.42|604.82|609.68|603.08|421
1701897900000|2023-12-06 21:25:00|610.35|603.75|610.52|603.92|610.87|604.27|609.42|602.82|412
1701898200000|2023-12-06 21:30:00|610.53|603.93|607.07|600.47|611|604.4|607.07|600.47|492
1701898500000|2023-12-06 21:35:00|607.06|600.46|608.69|602.09|608.69|602.09|604.73|598.13|604
1701898800000|2023-12-06 21:40:00|608.68|602.08|608.29|601.69|609.4|602.8|607.77|601.17|435
1701899100000|2023-12-06 21:45:00|608.28|601.68|610.24|603.64|610.96|604.36|608.17|601.57|360
1701899400000|2023-12-06 21:50:00|610.28|603.68|611.89|605.29|612.25|605.65|609.69|603.09|503
1701899700000|2023-12-06 21:55:00|611.88|605.28|611.95|605.35|613.19|606.59|611.24|604.64|438
1701900000000|2023-12-06 22:00:00|612.1|605.5|611.47|604.87|612.55|605.95|611.45|604.85|348
1701900300000|2023-12-06 22:05:00|611.42|604.82|612.25|605.65|612.33|605.73|610.93|604.33|408
1701900600000|2023-12-06 22:10:00|612.26|605.66|611.35|604.75|612.58|605.98|610.97|604.37|308
1701900900000|2023-12-06 22:15:00|611.36|604.76|610.62|604.02|611.6|605|610.35|603.75|195
1701901200000|2023-12-06 22:20:00|610.54|603.94|611.72|605.12|611.78|605.18|610.01|603.41|249
1701901500000|2023-12-06 22:25:00|611.73|605.13|611.97|605.37|613.28|606.68|611.3|604.7|284
1701901800000|2023-12-06 22:30:00|611.98|605.38|613.45|606.85|613.58|606.98|611.98|605.38|353
1701902100000|2023-12-06 22:35:00|613.44|606.84|611.81|605.21|613.9|607.3|611.8|605.2|331
1701902400000|2023-12-06 22:40:00|611.8|605.2|609.76|603.16|612.23|605.63|609.76|603.16|304
1701902700000|2023-12-06 22:45:00|609.75|603.15|608.06|601.46|609.77|603.17|607.38|600.78|288
1701903000000|2023-12-06 22:50:00|607.93|601.33|604.68|598.08|608.06|601.46|603.2|596.6|556
1701903300000|2023-12-06 22:55:00|604.67|598.07|608.37|601.77|610.02|603.42|604.52|597.92|503
1701903600000|2023-12-06 23:00:00|608.4|601.8|609|602.4|609.73|603.13|607.37|600.77|575
1701903900000|2023-12-06 23:05:00|608.99|602.39|609.94|603.34|609.98|603.38|607.27|600.67|569
1701904200000|2023-12-06 23:10:00|609.93|603.33|609.35|602.75|610.08|603.48|608|601.4|537
1701904500000|2023-12-06 23:15:00|609.36|602.76|613.05|606.45|614.16|607.56|609.36|602.76|595
1701904800000|2023-12-06 23:20:00|613.04|606.44|613.19|606.59|613.99|607.39|612.94|606.34|349
1701905100000|2023-12-06 23:25:00|613.14|606.54|611.59|604.99|613.72|607.12|611.3|604.7|498
1701905400000|2023-12-06 23:30:00|611.51|604.91|611.34|604.74|612.72|606.12|610.33|603.73|455
1701905700000|2023-12-06 23:35:00|611.33|604.73|610.15|603.55|611.33|604.73|609.14|602.54|543
1701906000000|2023-12-06 23:40:00|610.18|603.58|609.98|603.38|610.21|603.61|608.14|601.54|592
1701906300000|2023-12-06 23:45:00|609.96|603.36|608.6|602|610.24|603.64|607.94|601.34|483
1701906600000|2023-12-06 23:50:00|608.59|601.99|607.46|600.86|608.88|602.28|606.68|600.08|482
1701906900000|2023-12-06 23:55:00|607.47|600.87|608.53|601.93|609.02|602.42|606.8|600.2|535
1701907200000|2023-12-07 00:00:00|608.65|602.05|609.56|602.96|610.5|603.9|608.65|602.05|543
1701907500000|2023-12-07 00:05:00|609.57|602.97|609.36|602.76|610.63|604.03|608.45|601.85|524
1701907800000|2023-12-07 00:10:00|609.35|602.75|610.62|604.02|613.49|606.89|609.14|602.54|554
1701908100000|2023-12-07 00:15:00|610.61|604.01|612.88|606.28|613.69|607.09|610.36|603.76|499
1701908400000|2023-12-07 00:20:00|612.89|606.29|613.53|606.93|613.99|607.39|612.42|605.82|442
1701908700000|2023-12-07 00:25:00|613.54|606.94|613.53|606.93|613.86|607.26|612.86|606.26|430
1701909000000|2023-12-07 00:30:00|613.54|606.94|610.75|604.15|613.95|607.35|610.75|604.15|377
1701909300000|2023-12-07 00:35:00|610.76|604.16|612.3|605.7|613.16|606.56|610.76|604.16|454
1701909600000|2023-12-07 00:40:00|612.31|605.71|613.63|607.03|613.86|607.26|612.03|605.43|393
1701909900000|2023-12-07 00:45:00|613.62|607.02|614.21|607.61|614.21|607.61|613.39|606.79|311
1701910200000|2023-12-07 00:50:00|613.95|607.35|613.75|607.15|614.03|607.43|612.53|605.93|367
1701910500000|2023-12-07 00:55:00|613.8|607.2|612.71|606.11|614.04|607.44|612.69|606.09|361
1701910800000|2023-12-07 01:00:00|612.7|606.1|613.71|607.11|613.86|607.26|612.59|605.99|239
1701911100000|2023-12-07 01:05:00|613.7|607.1|614.08|607.48|614.09|607.49|613.31|606.71|200
1701911400000|2023-12-07 01:10:00|614.05|607.45|614.12|607.52|614.2|607.6|613.63|607.03|223
1701911700000|2023-12-07 01:15:00|614.13|607.53|614.09|607.49|614.19|607.59|612.85|606.25|313
1701912000000|2023-12-07 01:20:00|614.14|607.54|617.25|610.65|617.26|610.66|614.11|607.51|454
1701912300000|2023-12-07 01:25:00|617.17|610.57|615.66|609.06|617.73|611.13|615.65|609.05|485
1701912600000|2023-12-07 01:30:00|615.75|609.15|614.93|608.33|616.47|609.87|614.4|607.8|459
1701912900000|2023-12-07 01:35:00|614.94|608.34|613.53|606.93|615.14|608.54|611.59|604.99|604
1701913200000|2023-12-07 01:40:00|613.5|606.9|614.38|607.78|615.54|608.94|613.11|606.51|500
1701913500000|2023-12-07 01:45:00|614.39|607.79|613.54|606.94|615.91|609.31|613.28|606.68|557
1701913800000|2023-12-07 01:50:00|613.53|606.93|612.67|606.07|614.4|607.8|612.38|605.78|468
1701914100000|2023-12-07 01:55:00|612.68|606.08|613.75|607.15|615.28|608.68|612.63|606.03|473
1701914400000|2023-12-07 02:00:00|613.7|607.1|612.57|605.97|614|607.4|612.57|605.97|400
1701914700000|2023-12-07 02:05:00|612.6|606|612.13|605.53|612.88|606.28|612.07|605.47|359
1701915000000|2023-12-07 02:10:00|612.11|605.51|610.71|604.11|612.13|605.53|610.29|603.69|414
1701915300000|2023-12-07 02:15:00|610.68|604.08|611.57|604.97|612|605.4|610.61|604.01|333
1701915600000|2023-12-07 02:20:00|611.58|604.98|611.63|605.03|611.66|605.06|610.4|603.8|362
1701915900000|2023-12-07 02:25:00|611.61|605.01|612.11|605.51|612.52|605.92|610.8|604.2|263
1701916200000|2023-12-07 02:30:00|612.2|605.6|614.78|608.18|614.98|608.38|611.86|605.26|370
1701916500000|2023-12-07 02:35:00|614.77|608.17|615.12|608.52|615.18|608.58|613.89|607.29|293
1701916800000|2023-12-07 02:40:00|615.11|608.51|615.61|609.01|615.61|609.01|614.12|607.52|330
1701917100000|2023-12-07 02:45:00|615.6|609|614.28|607.68|615.61|609.01|612.75|606.15|397
1701917400000|2023-12-07 02:50:00|614.27|607.67|613.8|607.2|615.03|608.43|613.58|606.98|337
1701917700000|2023-12-07 02:55:00|613.81|607.21|612.99|606.39|613.87|607.27|612.62|606.02|317
1701918000000|2023-12-07 03:00:00|613.14|606.54|612.55|605.95|614.27|607.67|612.55|605.95|276
1701918300000|2023-12-07 03:05:00|612.54|605.94|609.52|602.92|612.69|606.09|608.74|602.14|426
1701918600000|2023-12-07 03:10:00|609.54|602.94|609.33|602.73|609.54|602.94|607.95|601.35|394
1701918900000|2023-12-07 03:15:00|609.35|602.75|608.75|602.15|610.46|603.86|608.24|601.64|462
1701919200000|2023-12-07 03:20:00|608.74|602.14|609.73|603.13|610.47|603.87|608.3|601.7|367
1701919500000|2023-12-07 03:25:00|609.74|603.14|607.46|600.86|609.74|603.14|607.33|600.73|393
1701919800000|2023-12-07 03:30:00|607.41|600.81|607.55|600.95|608|601.4|607.14|600.54|348
1701920100000|2023-12-07 03:35:00|607.57|600.97|608.32|601.72|609.15|602.55|607.55|600.95|296
1701920400000|2023-12-07 03:40:00|608.33|601.73|608.37|601.77|608.82|602.22|607.37|600.77|291
1701920700000|2023-12-07 03:45:00|608.38|601.78|609.4|602.8|609.77|603.17|608.38|601.78|336
1701921000000|2023-12-07 03:50:00|609.39|602.79|609.95|603.35|610.07|603.47|609.32|602.72|268
1701921300000|2023-12-07 03:55:00|609.96|603.36|610.02|603.42|610.09|603.49|609.6|603|132
1701921600000|2023-12-07 04:00:00|610.01|603.41|609.42|602.82|610.01|603.41|608.71|602.11|349
1701921900000|2023-12-07 04:05:00|609.43|602.83|611.06|604.46|611.06|604.46|609.43|602.83|303
1701922200000|2023-12-07 04:10:00|611.05|604.45|611.63|605.03|611.64|605.04|611.01|604.41|247
1701922500000|2023-12-07 04:15:00|611.67|605.07|611.34|604.74|611.73|605.13|610.89|604.29|226
1701922800000|2023-12-07 04:20:00|611.42|604.82|610.91|604.31|611.55|604.95|610.81|604.21|236
1701923100000|2023-12-07 04:25:00|610.96|604.36|611.79|605.19|611.79|605.19|610.45|603.85|268
1701923400000|2023-12-07 04:30:00|611.8|605.2|612.2|605.6|612.2|605.6|610.73|604.13|287
1701923700000|2023-12-07 04:35:00|612.21|605.61|615.84|609.24|615.84|609.24|612.21|605.61|315
1701924000000|2023-12-07 04:40:00|615.93|609.33|618.02|611.42|618.19|611.59|615.91|609.31|469
1701924300000|2023-12-07 04:45:00|618.03|611.43|615.22|608.62|618.08|611.48|614.57|607.97|509
1701924600000|2023-12-07 04:50:00|615.28|608.68|616.75|610.15|616.77|610.17|614.95|608.35|369
1701924900000|2023-12-07 04:55:00|616.71|610.11|617.78|611.18|617.79|611.19|616.18|609.58|466
1701925200000|2023-12-07 05:00:00|617.71|611.11|618.52|611.92|619.37|612.77|617.56|610.96|451
1701925500000|2023-12-07 05:05:00|618.53|611.93|617.2|610.6|618.54|611.94|617.03|610.43|545
1701925800000|2023-12-07 05:10:00|617.21|610.61|620.56|613.96|620.65|614.05|617.21|610.61|549
1701926100000|2023-12-07 05:15:00|620.55|613.95|619.57|612.97|622.03|615.43|619.57|612.97|625
1701926400000|2023-12-07 05:20:00|619.56|612.96|618.84|612.24|619.69|613.09|618.24|611.64|532
1701926700000|2023-12-07 05:25:00|618.82|612.22|618.87|612.27|619.2|612.6|618.09|611.49|435
1701927000000|2023-12-07 05:30:00|618.86|612.26|621.43|614.83|622.26|615.66|618.83|612.23|580
1701927300000|2023-12-07 05:35:00|621.44|614.84|621.03|614.43|621.86|615.26|620.03|613.43|507
1701927600000|2023-12-07 05:40:00|621.13|614.53|621.06|614.46|621.99|615.39|620.65|614.05|480
1701927900000|2023-12-07 05:45:00|621.13|614.53|619.7|613.1|621.13|614.53|619.47|612.87|361
1701928200000|2023-12-07 05:50:00|619.69|613.09|619.53|612.93|620.47|613.87|618.49|611.89|456
1701928500000|2023-12-07 05:55:00|619.52|612.92|621.85|615.25|622.02|615.42|619.41|612.81|454
1701928800000|2023-12-07 06:00:00|621.79|615.19|620.28|613.68|622.41|615.81|620.06|613.46|553
1701929100000|2023-12-07 06:05:00|620.27|613.67|620.21|613.61|621.07|614.47|619.34|612.74|471
1701929400000|2023-12-07 06:10:00|620.17|613.57|619.04|612.44|620.26|613.66|618.95|612.35|469
1701929700000|2023-12-07 06:15:00|619.03|612.43|619.59|612.99|620.64|614.04|618.9|612.3|453
1701930000000|2023-12-07 06:20:00|619.6|613|619.01|612.41|619.84|613.24|619.01|612.41|371
1701930300000|2023-12-07 06:25:00|619.2|612.6|618.45|611.85|619.2|612.6|618.24|611.64|414
1701930600000|2023-12-07 06:30:00|618.41|611.81|617.4|610.8|618.61|612.01|617.39|610.79|422
1701930900000|2023-12-07 06:35:00|617.39|610.79|617.26|610.66|617.74|611.14|616.57|609.97|445
1701931200000|2023-12-07 06:40:00|617.25|610.65|617.11|610.51|618.01|611.41|616.28|609.68|461
1701931500000|2023-12-07 06:45:00|617.02|610.42|615.63|609.03|617.02|610.42|614.78|608.18|519
1701931800000|2023-12-07 06:50:00|615.62|609.02|616.74|610.14|617.95|611.35|614.99|608.39|450
1701932100000|2023-12-07 06:55:00|616.73|610.13|616.87|610.27|618.26|611.66|616.7|610.1|259
1701932400000|2023-12-07 07:00:00|616.86|610.26|617.28|610.68|617.77|611.17|616.7|610.1|381
1701932700000|2023-12-07 07:05:00|617.29|610.69|616.75|610.15|618.09|611.49|616.75|610.15|346
1701933000000|2023-12-07 07:10:00|616.82|610.22|617.68|611.08|617.7|611.1|616.59|609.99|334
1701933300000|2023-12-07 07:15:00|617.67|611.07|617.06|610.46|617.7|611.1|616.75|610.15|266
1701933600000|2023-12-07 07:20:00|617.05|610.45|617.12|610.52|617.35|610.75|616.73|610.13|215
1701933900000|2023-12-07 07:25:00|617.13|610.53|615.85|609.25|617.52|610.92|615.75|609.15|210
1701934200000|2023-12-07 07:30:00|615.84|609.24|616.63|610.03|617.15|610.55|615.03|608.43|467
1701934500000|2023-12-07 07:35:00|616.64|610.04|615.28|608.68|616.94|610.34|615.06|608.46|341
1701934800000|2023-12-07 07:40:00|615.11|608.51|616.82|610.22|617.51|610.91|615.11|608.51|344
1701935100000|2023-12-07 07:45:00|616.81|610.21|615.67|609.07|616.81|610.21|615.49|608.89|335
1701935400000|2023-12-07 07:50:00|615.68|609.08|615.83|609.23|616.88|610.28|615.31|608.71|312
1701935700000|2023-12-07 07:55:00|615.82|609.22|616.39|609.79|616.54|609.94|615.22|608.62|333
1701936000000|2023-12-07 08:00:00|616.37|609.77|616.17|609.57|617.54|610.94|615.77|609.17|386
1701936300000|2023-12-07 08:05:00|616.18|609.58|616.22|609.62|617.23|610.63|616.1|609.5|418
1701936600000|2023-12-07 08:10:00|616.23|609.63|614.16|607.56|616.87|610.27|614.1|607.5|349
1701936900000|2023-12-07 08:15:00|614.04|607.44|613.98|607.38|614.97|608.37|611.68|605.08|610
1701937200000|2023-12-07 08:20:00|613.99|607.39|610.8|604.2|614.62|608.02|610.12|603.52|707
1701937500000|2023-12-07 08:25:00|610.81|604.21|609.5|602.9|611.9|605.3|609.49|602.89|493
1701937800000|2023-12-07 08:30:00|609.47|602.87|610.83|604.23|611.1|604.5|609.13|602.53|541
1701938100000|2023-12-07 08:35:00|610.82|604.22|612.27|605.67|613.24|606.64|610.32|603.72|412
1701938400000|2023-12-07 08:40:00|612.09|605.49|611.41|604.81|612.58|605.98|610.74|604.14|467
1701938700000|2023-12-07 08:45:00|611.5|604.9|610.88|604.28|612.52|605.92|610.87|604.27|422
1701939000000|2023-12-07 08:50:00|610.87|604.27|609.4|602.8|611.02|604.42|609.1|602.5|574
1701939300000|2023-12-07 08:55:00|609.43|602.83|606.71|600.11|609.69|603.09|605.64|599.04|609
1701939600000|2023-12-07 09:00:00|606.72|600.12|606.31|599.71|608.18|601.58|605.84|599.24|656
1701939900000|2023-12-07 09:05:00|606.32|599.72|605.91|599.31|606.39|599.79|604.15|597.55|662
1701940200000|2023-12-07 09:10:00|605.93|599.33|602.86|596.26|606.04|599.44|602.11|595.51|680
1701940500000|2023-12-07 09:15:00|602.88|596.28|600.62|594.02|602.98|596.38|599.71|593.11|765
1701940800000|2023-12-07 09:20:00|600.66|594.06|599.86|593.26|603.4|596.8|599.25|592.65|730
1701941100000|2023-12-07 09:25:00|599.87|593.27|597.39|590.79|600.38|593.78|594.35|587.75|893
1701941400000|2023-12-07 09:30:00|597.4|590.8|600.82|594.22|601.07|594.47|596.84|590.24|708
1701941700000|2023-12-07 09:35:00|600.81|594.21|601.66|595.06|602.9|596.3|600.02|593.42|781
1701942000000|2023-12-07 09:40:00|601.53|594.93|604.58|597.98|604.7|598.1|601.5|594.9|691
1701942300000|2023-12-07 09:45:00|604.59|597.99|608.53|601.93|609.26|602.66|604.39|597.79|725
1701942600000|2023-12-07 09:50:00|608.52|601.92|609.8|603.2|610.85|604.25|608.41|601.81|673
1701942900000|2023-12-07 09:55:00|609.76|603.16|606.96|600.36|610.59|603.99|606.66|600.06|674
1701943200000|2023-12-07 10:00:00|606.95|600.35|606.85|600.25|609.46|602.86|606.1|599.5|621
1701943500000|2023-12-07 10:05:00|606.84|600.24|606.67|600.07|606.91|600.31|604.56|597.96|635
1701943800000|2023-12-07 10:10:00|606.66|600.06|605.95|599.35|606.75|600.15|605.26|598.66|523
1701944100000|2023-12-07 10:15:00|605.88|599.28|604.01|597.41|606.62|600.02|603.89|597.29|453
1701944400000|2023-12-07 10:20:00|604.02|597.42|603.6|597|604.18|597.58|602.29|595.69|593
1701944700000|2023-12-07 10:25:00|603.61|597.01|604.38|597.78|605.12|598.52|603.49|596.89|499
1701945000000|2023-12-07 10:30:00|604.37|597.77|607.67|601.07|608.52|601.92|603.84|597.24|624
1701945300000|2023-12-07 10:35:00|607.66|601.06|605.51|598.91|607.83|601.23|605.06|598.46|644
1701945600000|2023-12-07 10:40:00|605.54|598.94|605.8|599.2|606.44|599.84|604.87|598.27|541
1701945900000|2023-12-07 10:45:00|605.81|599.21|604.47|597.87|606.03|599.43|604.14|597.54|519
1701946200000|2023-12-07 10:50:00|604.56|597.96|602.84|596.24|604.58|597.98|602.78|596.18|611
1701946500000|2023-12-07 10:55:00|602.85|596.25|603.43|596.83|604.13|597.53|602.64|596.04|520
1701946800000|2023-12-07 11:00:00|603.36|596.76|604.3|597.7|605.81|599.21|603.01|596.41|526
1701947100000|2023-12-07 11:05:00|604.37|597.77|603.19|596.59|604.37|597.77|603.01|596.41|420
1701947400000|2023-12-07 11:10:00|603.16|596.56|604.08|597.48|604.17|597.57|603.16|596.56|358
1701947700000|2023-12-07 11:15:00|604.07|597.47|603.03|596.43|604.5|597.9|603.02|596.42|317
1701948000000|2023-12-07 11:20:00|603.02|596.42|602.92|596.32|605.1|598.5|602.64|596.04|521
1701948300000|2023-12-07 11:25:00|602.91|596.31|602.71|596.11|603.41|596.81|602.54|595.94|320
1701948600000|2023-12-07 11:30:00|602.72|596.12|601.38|594.78|603.19|596.59|601.25|594.65|418
1701948900000|2023-12-07 11:35:00|601.39|594.79|600.1|593.5|601.42|594.82|600.1|593.5|588
1701949200000|2023-12-07 11:40:00|600.03|593.43|599.48|592.88|600.75|594.15|599.1|592.5|493
1701949500000|2023-12-07 11:45:00|599.47|592.87|599.43|592.83|600.24|593.64|598.05|591.45|526
1701949800000|2023-12-07 11:50:00|599.42|592.82|600.18|593.58|601.45|594.85|598.86|592.26|500
1701950100000|2023-12-07 11:55:00|600.17|593.57|600.64|594.04|601.16|594.56|599.18|592.58|512
1701950400000|2023-12-07 12:00:00|600.66|594.06|600.44|593.84|601.01|594.41|599.5|592.9|553
1701950700000|2023-12-07 12:05:00|600.43|593.83|600.31|593.71|602.14|595.54|599.88|593.28|660
1701951000000|2023-12-07 12:10:00|600.32|593.72|602.86|596.26|603.19|596.59|599.97|593.37|589
1701951300000|2023-12-07 12:15:00|602.89|596.29|602.84|596.24|603.78|597.18|602.16|595.56|529
1701951600000|2023-12-07 12:20:00|602.79|596.19|601.98|595.38|603.06|596.46|601.98|595.38|515
1701951900000|2023-12-07 12:25:00|601.8|595.2|602.24|595.64|602.91|596.31|601.11|594.51|549
1701952200000|2023-12-07 12:30:00|602.25|595.65|602.33|595.73|603.93|597.33|601.78|595.18|506
1701952500000|2023-12-07 12:35:00|602.32|595.72|605.58|598.98|605.63|599.03|601.85|595.25|642
1701952800000|2023-12-07 12:40:00|605.52|598.92|605.11|598.51|606.57|599.97|604.41|597.81|565
1701953100000|2023-12-07 12:45:00|605.12|598.52|606|599.4|606.28|599.68|604.92|598.32|567
1701953400000|2023-12-07 12:50:00|606.01|599.41|605.61|599.01|606.35|599.75|605.15|598.55|502
1701953700000|2023-12-07 12:55:00|605.59|598.99|606.19|599.59|606.74|600.14|605.02|598.42|488
1701954000000|2023-12-07 13:00:00|606.18|599.58|606.06|599.46|607.93|601.33|605.93|599.33|567
1701954300000|2023-12-07 13:05:00|606.05|599.45|605.09|598.49|606.75|600.15|604.8|598.2|584
1701954600000|2023-12-07 13:10:00|605.08|598.48|604.18|597.58|605.74|599.14|604.02|597.42|427
1701954900000|2023-12-07 13:15:00|604.17|597.57|603.87|597.27|604.78|598.18|603.76|597.16|447
1701955200000|2023-12-07 13:20:00|603.86|597.26|603.02|596.42|604.89|598.29|602.71|596.11|437
1701955500000|2023-12-07 13:25:00|603.03|596.43|603.99|597.39|604.57|597.97|603.03|596.43|425
1701955800000|2023-12-07 13:30:00|603.95|597.35|602.82|596.22|604.1|597.5|602.56|595.96|540
1701956100000|2023-12-07 13:35:00|602.76|596.16|602.68|596.08|603.65|597.05|602.34|595.74|568
1701956400000|2023-12-07 13:40:00|602.67|596.07|602.27|595.67|603|596.4|601.44|594.84|552
1701956700000|2023-12-07 13:45:00|602.26|595.66|601.96|595.36|603.7|597.1|601.44|594.84|529
1701957000000|2023-12-07 13:50:00|602.04|595.44|603.42|596.82|603.84|597.24|601.35|594.75|354
1701957300000|2023-12-07 13:55:00|603.35|596.75|603.41|596.81|603.64|597.04|602.56|595.96|366
1701957600000|2023-12-07 14:00:00|603.4|596.8|603.77|597.17|604.12|597.52|602.79|596.19|544
1701957900000|2023-12-07 14:05:00|603.89|597.29|603.99|597.39|604.5|597.9|603.77|597.17|357
1701958200000|2023-12-07 14:10:00|604|597.4|604.72|598.12|604.86|598.26|603.51|596.91|366
1701958500000|2023-12-07 14:15:00|604.7|598.1|602.77|596.17|604.7|598.1|602.77|596.17|460
1701958800000|2023-12-07 14:20:00|602.76|596.16|603.38|596.78|603.47|596.87|602.5|595.9|360
1701959100000|2023-12-07 14:25:00|603.32|596.72|605.81|599.21|606.3|599.7|603.18|596.58|455
1701959400000|2023-12-07 14:30:00|605.8|599.2|607|600.4|607|600.4|605.19|598.59|500
1701959700000|2023-12-07 14:35:00|606.99|600.39|606.25|599.65|608.02|601.42|606.19|599.59|487
1701960000000|2023-12-07 14:40:00|606.4|599.8|605.47|598.87|606.67|600.07|605.11|598.51|238
1701960300000|2023-12-07 14:45:00|605.46|598.86|606.25|599.65|606.71|600.11|604.57|597.97|396
1701960600000|2023-12-07 14:50:00|606.07|599.47|607.44|600.84|607.7|601.1|605.8|599.2|328
1701960900000|2023-12-07 14:55:00|607.45|600.85|607.61|601.01|608.23|601.63|607.27|600.67|368
1701961200000|2023-12-07 15:00:00|607.6|601|608.49|601.89|609.79|603.19|607.46|600.86|521
1701961500000|2023-12-07 15:05:00|608.5|601.9|609.4|602.8|609.53|602.93|607.94|601.34|609
1701961800000|2023-12-07 15:10:00|609.39|602.79|608.84|602.24|610.78|604.18|608.71|602.11|585
1701962100000|2023-12-07 15:15:00|608.96|602.36|610.92|604.32|610.94|604.34|608.86|602.26|556
1701962400000|2023-12-07 15:20:00|610.93|604.33|612.83|606.23|612.88|606.28|610.85|604.25|615
1701962700000|2023-12-07 15:25:00|612.91|606.31|616.21|609.61|616.59|609.99|612.83|606.23|736
1701963000000|2023-12-07 15:30:00|616.22|609.62|614.37|607.77|616.61|610.01|614.09|607.49|805
1701963300000|2023-12-07 15:35:00|614.34|607.74|615.46|608.86|615.92|609.32|614.34|607.74|753
1701963600000|2023-12-07 15:40:00|615.47|608.87|614.45|607.85|615.86|609.26|613.69|607.09|777
1701963900000|2023-12-07 15:45:00|614.49|607.89|612.75|606.15|614.86|608.26|611.48|604.88|803
1701964200000|2023-12-07 15:50:00|612.82|606.22|614.13|607.53|615.23|608.63|612.55|605.95|749
1701964500000|2023-12-07 15:55:00|614.12|607.52|613.45|606.85|614.89|608.29|613.15|606.55|780
1701964800000|2023-12-07 16:00:00|613.39|606.79|613.9|607.3|614.78|608.18|611.58|604.98|767
1701965100000|2023-12-07 16:05:00|613.89|607.29|614.08|607.48|614.83|608.23|613.51|606.91|627
1701965400000|2023-12-07 16:10:00|614.07|607.47|615.29|608.69|616.23|609.63|613.73|607.13|680
1701965700000|2023-12-07 16:15:00|615.28|608.68|614.54|607.94|615.93|609.33|613.29|606.69|550
1701966000000|2023-12-07 16:20:00|614.56|607.96|616.15|609.55|616.47|609.87|614.34|607.74|564
1701966300000|2023-12-07 16:25:00|616.14|609.54|616.57|609.97|616.65|610.05|615.82|609.22|517
1701966600000|2023-12-07 16:30:00|616.46|609.86|619.21|612.61|619.55|612.95|616.27|609.67|584
1701966900000|2023-12-07 16:35:00|619.2|612.6|620.22|613.62|620.67|614.07|617.98|611.38|546
1701967200000|2023-12-07 16:40:00|620.21|613.61|620.59|613.99|621.38|614.78|618.93|612.33|629
1701967500000|2023-12-07 16:45:00|620.66|614.06|619.26|612.66|620.69|614.09|618.76|612.16|690
1701967800000|2023-12-07 16:50:00|619.31|612.71|619.08|612.48|620.38|613.78|618.09|611.49|547
1701968100000|2023-12-07 16:55:00|619.09|612.49|622.73|616.13|622.74|616.14|619.09|612.49|569
1701968400000|2023-12-07 17:00:00|622.77|616.17|619.94|613.34|622.95|616.35|619.67|613.07|617
1701968700000|2023-12-07 17:05:00|619.95|613.35|620.21|613.61|621.7|615.1|617.96|611.36|612
1701969000000|2023-12-07 17:10:00|620.22|613.62|622.89|616.29|622.91|616.31|619.78|613.18|554
1701969300000|2023-12-07 17:15:00|622.9|616.3|625.45|618.85|625.66|619.06|621.97|615.37|595
1701969600000|2023-12-07 17:20:00|625.44|618.84|628.6|622|628.71|622.11|625.4|618.8|625
1701969900000|2023-12-07 17:25:00|628.61|622.01|627.41|620.81|628.62|622.02|625.81|619.21|678
1701970200000|2023-12-07 17:30:00|627.4|620.8|627.5|620.9|628.97|622.37|625.75|619.15|710
1701970500000|2023-12-07 17:35:00|627.51|620.91|626.12|619.52|628|621.4|625.94|619.34|631
1701970800000|2023-12-07 17:40:00|626.06|619.46|624.92|618.32|626.87|620.27|622.4|615.8|711
1701971100000|2023-12-07 17:45:00|624.93|618.33|623.52|616.92|627.73|621.13|622.95|616.35|719
1701971400000|2023-12-07 17:50:00|623.55|616.95|631.94|625.34|632.13|625.53|623.55|616.95|671
1701971700000|2023-12-07 17:55:00|631.9|625.3|631.12|624.52|633.35|626.75|629.82|623.22|687
1701972000000|2023-12-07 18:00:00|631.13|624.53|630.06|623.46|632.82|626.22|629.47|622.87|624
1701972300000|2023-12-07 18:05:00|630.05|623.45|629.93|623.33|630.82|624.22|628.97|622.37|580
1701972600000|2023-12-07 18:10:00|629.91|623.31|631.69|625.09|631.7|625.1|629.14|622.54|562
1701972900000|2023-12-07 18:15:00|631.68|625.08|631.36|624.76|632.37|625.77|630|623.4|624
1701973200000|2023-12-07 18:20:00|631.37|624.77|631.04|624.44|632.75|626.15|630.65|624.05|583
1701973500000|2023-12-07 18:25:00|631.03|624.43|632.13|625.53|632.39|625.79|630.3|623.7|486
1701973800000|2023-12-07 18:30:00|632.12|625.52|629.06|622.46|632.24|625.64|628.77|622.17|618
1701974100000|2023-12-07 18:35:00|629.05|622.45|628.32|621.72|630.04|623.44|626.87|620.27|731
1701974400000|2023-12-07 18:40:00|628.33|621.73|626.09|619.49|628.36|621.76|625.85|619.25|665
1701974700000|2023-12-07 18:45:00|626.1|619.5|627.1|620.5|627.87|621.27|625.45|618.85|598
1701975000000|2023-12-07 18:50:00|627.11|620.51|626.77|620.17|627.46|620.86|625.18|618.58|581
1701975300000|2023-12-07 18:55:00|626.76|620.16|626.55|619.95|627.59|620.99|626.15|619.55|536
1701975600000|2023-12-07 19:00:00|626.54|619.94|625.56|618.96|627.14|620.54|625.46|618.86|495
1701975900000|2023-12-07 19:05:00|625.57|618.97|624.27|617.67|626.22|619.62|624.15|617.55|443
1701976200000|2023-12-07 19:10:00|624.26|617.66|623.16|616.56|624.84|618.24|622.19|615.59|643
1701976500000|2023-12-07 19:15:00|623.17|616.57|621.78|615.18|623.2|616.6|621.18|614.58|594
1701976800000|2023-12-07 19:20:00|621.8|615.2|620.76|614.16|622.07|615.47|620.53|613.93|534
1701977100000|2023-12-07 19:25:00|620.81|614.21|618.63|612.03|620.94|614.34|618.36|611.76|577
1701977400000|2023-12-07 19:30:00|618.64|612.04|622.18|615.58|622.78|616.18|618.55|611.95|619
1701977700000|2023-12-07 19:35:00|622.25|615.65|622.21|615.61|622.89|616.29|622.09|615.49|432
1701978000000|2023-12-07 19:40:00|621.56|614.96|620.2|613.6|622.32|615.72|620.2|613.6|427
1701978300000|2023-12-07 19:45:00|620.19|613.59|622.44|615.84|622.75|616.15|620.18|613.58|552
1701978600000|2023-12-07 19:50:00|622.45|615.85|622.79|616.19|623.7|617.1|621.92|615.32|353
1701978900000|2023-12-07 19:55:00|622.8|616.2|623.15|616.55|624.18|617.58|622.56|615.96|424
1701979200000|2023-12-07 20:00:00|623.16|616.56|625.57|618.97|625.92|619.32|622.74|616.14|543
1701979500000|2023-12-07 20:05:00|625.56|618.96|626.3|619.7|626.39|619.79|625.49|618.89|429
1701979800000|2023-12-07 20:10:00|626.31|619.71|627.3|620.7|627.42|620.82|626.13|619.53|487
1701980100000|2023-12-07 20:15:00|627.31|620.71|626.38|619.78|627.44|620.84|625.55|618.95|489
1701980400000|2023-12-07 20:20:00|626.49|619.89|625.56|618.96|626.72|620.12|625.41|618.81|390
1701980700000|2023-12-07 20:25:00|625.57|618.97|624.69|618.09|626.09|619.49|624.15|617.55|475
1701981000000|2023-12-07 20:30:00|624.7|618.1|624.23|617.63|625.37|618.77|624.13|617.53|364
1701981300000|2023-12-07 20:35:00|624.24|617.64|621.99|615.39|624.41|617.81|621.94|615.34|424
1701981600000|2023-12-07 20:40:00|621.98|615.38|624.36|617.76|624.39|617.79|621.72|615.12|483
1701981900000|2023-12-07 20:45:00|624.35|617.75|624.69|618.09|625.57|618.97|623.67|617.07|465
1701982200000|2023-12-07 20:50:00|624.89|618.29|626.24|619.64|626.5|619.9|624.34|617.74|487
1701982500000|2023-12-07 20:55:00|626.23|619.63|626.41|619.81|627.8|621.2|625.92|619.32|462
1701982800000|2023-12-07 21:00:00|626.4|619.8|626.37|619.77|627.52|620.92|625.93|619.33|471
1701983100000|2023-12-07 21:05:00|626.36|619.76|628.35|621.75|628.41|621.81|626.34|619.74|430
1701983400000|2023-12-07 21:10:00|628.34|621.74|627.36|620.76|628.96|622.36|627.18|620.58|437
1701983700000|2023-12-07 21:15:00|627.37|620.77|628.53|621.93|628.96|622.36|626.84|620.24|398
1701984000000|2023-12-07 21:20:00|628.4|621.8|629.13|622.53|629.65|623.05|627.94|621.34|393
1701984300000|2023-12-07 21:25:00|629.25|622.65|629.72|623.12|629.77|623.17|628.81|622.21|485
1701984600000|2023-12-07 21:30:00|629.71|623.11|630.37|623.77|631.12|624.52|628.66|622.06|515
1701984900000|2023-12-07 21:35:00|630.36|623.76|630.52|623.92|631.36|624.76|629.44|622.84|474
1701985200000|2023-12-07 21:40:00|630.5|623.9|630.49|623.89|630.98|624.38|629.53|622.93|454
1701985500000|2023-12-07 21:45:00|630.48|623.88|628.99|622.39|631.44|624.84|628.83|622.23|444
1701985800000|2023-12-07 21:50:00|628.98|622.38|630.28|623.68|630.28|623.68|628.35|621.75|386
1701986100000|2023-12-07 21:55:00|630.3|623.7|628.76|622.16|630.87|624.27|628.42|621.82|398
1701986400000|2023-12-07 22:00:00|628.77|622.17|626.61|620.01|628.88|622.28|626.47|619.87|433
1701986700000|2023-12-07 22:05:00|626.6|620|627.51|620.91|627.51|620.91|626.57|619.97|418
1701987000000|2023-12-07 22:10:00|627.52|620.92|626.95|620.35|627.63|621.03|626.56|619.96|288
1701987300000|2023-12-07 22:15:00|626.96|620.36|626.72|620.12|627.25|620.65|626.61|620.01|358
1701987600000|2023-12-07 22:20:00|626.71|620.11|627.66|621.06|627.78|621.18|626.71|620.11|170
1701987900000|2023-12-07 22:25:00|627.67|621.07|627.1|620.5|627.76|621.16|626.63|620.03|367
1701988200000|2023-12-07 22:30:00|627.11|620.51|624.51|617.91|627.16|620.56|624.08|617.48|327
1701988500000|2023-12-07 22:35:00|624.52|617.92|625.36|618.76|625.7|619.1|623.69|617.09|383
1701988800000|2023-12-07 22:40:00|625.26|618.66|625.55|618.95|625.98|619.38|625.22|618.62|268
1701989100000|2023-12-07 22:45:00|625.56|618.96|626|619.4|626.32|619.72|625.49|618.89|180
1701989400000|2023-12-07 22:50:00|625.99|619.39|625.59|618.99|626.09|619.49|623.88|617.28|256
1701989700000|2023-12-07 22:55:00|625.6|619|623.84|617.24|625.8|619.2|623.81|617.21|304
1701990000000|2023-12-07 23:00:00|623.83|617.23|625.73|619.13|625.85|619.25|623.81|617.21|309
1701990300000|2023-12-07 23:05:00|625.74|619.14|625.62|619.02|625.99|619.39|624.9|618.3|275
1701990600000|2023-12-07 23:10:00|625.61|619.01|624.8|618.2|626.08|619.48|623.93|617.33|336
1701990900000|2023-12-07 23:15:00|624.81|618.21|625.1|618.5|625.6|619|624.74|618.14|385
1701991200000|2023-12-07 23:20:00|625.11|618.51|625.31|618.71|626.24|619.64|624.97|618.37|306
1701991500000|2023-12-07 23:25:00|625.3|618.7|626.31|619.71|626.31|619.71|624.9|618.3|294
1701991800000|2023-12-07 23:30:00|626.27|619.67|626.77|620.17|627.21|620.61|626.27|619.67|231
1701992100000|2023-12-07 23:35:00|626.92|620.32|628.09|621.49|628.09|621.49|626.92|620.32|304
1701992400000|2023-12-07 23:40:00|628.06|621.46|629.3|622.7|629.3|622.7|627.91|621.31|160
1701992700000|2023-12-07 23:45:00|630.01|623.41|627.92|621.32|630.28|623.68|627.32|620.72|448
1701993000000|2023-12-07 23:50:00|627.91|621.31|627.39|620.79|628.21|621.61|626.96|620.36|416
1701993300000|2023-12-07 23:55:00|627.38|620.78|627.7|621.1|628.52|621.92|627.11|620.51|412
1701993600000|2023-12-08 00:00:00|627.65|621.05|629.38|622.78|629.94|623.34|627.55|620.95|555
1701993900000|2023-12-08 00:05:00|629.37|622.77|629.03|622.43|629.97|623.37|628.55|621.95|461
1701994200000|2023-12-08 00:10:00|629.04|622.44|630.09|623.49|630.23|623.63|628.52|621.92|441
1701994500000|2023-12-08 00:15:00|629.93|623.33|629.56|622.96|630.48|623.88|629.09|622.49|503
1701994800000|2023-12-08 00:20:00|629.67|623.07|629.84|623.24|630.33|623.73|629.06|622.46|411
1701995100000|2023-12-08 00:25:00|629.83|623.23|629.25|622.65|630.24|623.64|628.92|622.32|430
1701995400000|2023-12-08 00:30:00|629.31|622.71|627.56|620.96|629.62|623.02|627.11|620.51|319
1701995700000|2023-12-08 00:35:00|627.72|621.12|626.26|619.66|627.78|621.18|626.1|619.5|386
1701996000000|2023-12-08 00:40:00|626.25|619.65|624.58|617.98|626.25|619.65|624.41|617.81|336
1701996300000|2023-12-08 00:45:00|624.57|617.97|625.39|618.79|625.72|619.12|623.95|617.35|376
1701996600000|2023-12-08 00:50:00|625.4|618.8|625.17|618.57|625.6|619|624.68|618.08|378
1701996900000|2023-12-08 00:55:00|625.16|618.56|623.71|617.11|625.3|618.7|623.06|616.46|407
1701997200000|2023-12-08 01:00:00|623.63|617.03|622.01|615.41|623.73|617.13|622.01|615.41|454
1701997500000|2023-12-08 01:05:00|622|615.4|621.14|614.54|622.26|615.66|620.41|613.81|526
1701997800000|2023-12-08 01:10:00|621.15|614.55|623.38|616.78|623.56|616.96|621.15|614.55|442
1701998100000|2023-12-08 01:15:00|623.37|616.77|625.84|619.24|626.84|620.24|622.77|616.17|441
1701998400000|2023-12-08 01:20:00|625.87|619.27|625.87|619.27|626.36|619.76|625.17|618.57|507
1701998700000|2023-12-08 01:25:00|625.85|619.25|623.83|617.23|625.85|619.25|623.78|617.18|404
1701999000000|2023-12-08 01:30:00|623.84|617.24|624.87|618.27|625.07|618.47|623.63|617.03|384
1701999300000|2023-12-08 01:35:00|624.86|618.26|624.16|617.56|624.87|618.27|623.66|617.06|375
1701999600000|2023-12-08 01:40:00|624.03|617.43|624.17|617.57|624.23|617.63|623.58|616.98|309
1701999900000|2023-12-08 01:45:00|624.18|617.58|623.33|616.73|624.51|617.91|623.31|616.71|407
1702000200000|2023-12-08 01:50:00|623.41|616.81|623.46|616.86|623.96|617.36|622.29|615.69|325
1702000500000|2023-12-08 01:55:00|623.43|616.83|622.08|615.48|623.43|616.83|621.99|615.39|468
1702000800000|2023-12-08 02:00:00|622.1|615.5|622.85|616.25|622.94|616.34|621.7|615.1|374
1702001100000|2023-12-08 02:05:00|622.86|616.26|622.75|616.15|623.83|617.23|622.61|616.01|359
1702001400000|2023-12-08 02:10:00|622.76|616.16|622.34|615.74|623.08|616.48|621.29|614.69|501
1702001700000|2023-12-08 02:15:00|622.35|615.75|621.87|615.27|622.71|616.11|621.37|614.77|484
1702002000000|2023-12-08 02:20:00|621.88|615.28|622.08|615.48|622.53|615.93|621.06|614.46|417
1702002300000|2023-12-08 02:25:00|622.07|615.47|623.01|616.41|623.54|616.94|621.91|615.31|438
1702002600000|2023-12-08 02:30:00|623.02|616.42|622.77|616.17|623.52|616.92|622.4|615.8|305
1702002900000|2023-12-08 02:35:00|622.76|616.16|622.79|616.19|623.36|616.76|622.44|615.84|380
1702003200000|2023-12-08 02:40:00|622.78|616.18|621.99|615.39|622.97|616.37|621.47|614.87|474
1702003500000|2023-12-08 02:45:00|621.98|615.38|621.58|614.98|622.39|615.79|621.45|614.85|383
1702003800000|2023-12-08 02:50:00|621.57|614.97|625.09|618.49|625.82|619.22|621.51|614.91|491
1702004100000|2023-12-08 02:55:00|625.1|618.5|625.43|618.83|625.72|619.12|624.82|618.22|345
1702004400000|2023-12-08 03:00:00|625.44|618.84|623.97|617.37|626|619.4|623.89|617.29|381
1702004700000|2023-12-08 03:05:00|623.96|617.36|623.89|617.29|624.56|617.96|622.87|616.27|367
1702005000000|2023-12-08 03:10:00|623.99|617.39|625.05|618.45|625.05|618.45|623.98|617.38|356
1702005300000|2023-12-08 03:15:00|625.06|618.46|625.49|618.89|625.67|619.07|624.49|617.89|445
1702005600000|2023-12-08 03:20:00|625.48|618.88|625.51|618.91|626.28|619.68|625.31|618.71|408
1702005900000|2023-12-08 03:25:00|625.43|618.83|626.82|620.22|626.93|620.33|625.04|618.44|477
1702006200000|2023-12-08 03:30:00|626.74|620.14|627.1|620.5|627.53|620.93|626.44|619.84|310
1702006500000|2023-12-08 03:35:00|627.09|620.49|626.35|619.75|627.1|620.5|626.17|619.57|265
1702006800000|2023-12-08 03:40:00|626.34|619.74|627.2|620.6|627.36|620.76|626.25|619.65|268
1702007100000|2023-12-08 03:45:00|627.22|620.62|627.01|620.41|627.44|620.84|626.26|619.66|274
1702007400000|2023-12-08 03:50:00|627|620.4|626.26|619.66|627.31|620.71|625.64|619.04|331
1702007700000|2023-12-08 03:55:00|626.19|619.59|625.56|618.96|626.53|619.93|625.53|618.93|310
1702008000000|2023-12-08 04:00:00|625.68|619.08|625.6|619|626.06|619.46|624.48|617.88|402
1702008300000|2023-12-08 04:05:00|625.59|618.99|626.76|620.16|626.85|620.25|625.59|618.99|326
1702008600000|2023-12-08 04:10:00|626.75|620.15|629.12|622.52|629.16|622.56|626.65|620.05|358
1702008900000|2023-12-08 04:15:00|629.14|622.54|628.73|622.13|629.86|623.26|627.9|621.3|545
1702009200000|2023-12-08 04:20:00|628.74|622.14|629.88|623.28|630.2|623.6|628.04|621.44|542
1702009500000|2023-12-08 04:25:00|629.86|623.26|630.52|623.92|630.95|624.35|629.79|623.19|382
1702009800000|2023-12-08 04:30:00|630.53|623.93|630.15|623.55|630.89|624.29|629.26|622.66|356
1702010100000|2023-12-08 04:35:00|630.14|623.54|629.2|622.6|630.39|623.79|628.43|621.83|448
1702010400000|2023-12-08 04:40:00|629.21|622.61|628.7|622.1|629.53|622.93|628.54|621.94|398
1702010700000|2023-12-08 04:45:00|628.72|622.12|629.03|622.43|629.63|623.03|628.55|621.95|300
1702011000000|2023-12-08 04:50:00|628.93|622.33|631.72|625.12|632.09|625.49|628.79|622.19|354
1702011300000|2023-12-08 04:55:00|631.73|625.13|632.97|626.37|633.27|626.67|630.85|624.25|470
1702011600000|2023-12-08 05:00:00|632.98|626.38|631.54|624.94|633.26|626.66|631.52|624.92|485
1702011900000|2023-12-08 05:05:00|631.53|624.93|631.54|624.94|632.54|625.94|631.31|624.71|394
1702012200000|2023-12-08 05:10:00|631.53|624.93|632.09|625.49|632.11|625.51|631.36|624.76|232
1702012500000|2023-12-08 05:15:00|632.1|625.5|632.88|626.28|633.22|626.62|631.87|625.27|447
1702012800000|2023-12-08 05:20:00|632.87|626.27|631.94|625.34|633.76|627.16|631.92|625.32|659
1702013100000|2023-12-08 05:25:00|631.92|625.32|631.26|624.66|632.39|625.79|630.69|624.09|447
1702013400000|2023-12-08 05:30:00|631.27|624.67|630.64|624.04|631.34|624.74|629.88|623.28|373
1702013700000|2023-12-08 05:35:00|630.63|624.03|630.2|623.6|630.82|624.22|629.76|623.16|325
1702014000000|2023-12-08 05:40:00|630.22|623.62|630.28|623.68|630.74|624.14|630.03|623.43|270
1702014300000|2023-12-08 05:45:00|630.23|623.63|631.42|624.82|631.42|624.82|630.14|623.54|273
1702014600000|2023-12-08 05:50:00|631.43|624.83|632.54|625.94|633.15|626.55|631.43|624.83|287
1702014900000|2023-12-08 05:55:00|632.55|625.95|632.31|625.71|632.61|626.01|631.58|624.98|256
1702015200000|2023-12-08 06:00:00|632.32|625.72|632.19|625.59|632.87|626.27|630.75|624.15|347
1702015500000|2023-12-08 06:05:00|632.2|625.6|632.97|626.37|633.05|626.45|632.05|625.45|292
1702015800000|2023-12-08 06:10:00|633.06|626.46|635.2|628.6|635.5|628.9|633.06|626.46|449
1702016100000|2023-12-08 06:15:00|635.19|628.59|633.03|626.43|635.24|628.64|633.03|626.43|463
1702016400000|2023-12-08 06:20:00|633.02|626.42|633.47|626.87|634.34|627.74|632.42|625.82|481
1702016700000|2023-12-08 06:25:00|633.48|626.88|633.64|627.04|633.88|627.28|632.81|626.21|289
1702017000000|2023-12-08 06:30:00|633.62|627.02|632.42|625.82|633.62|627.02|631.78|625.18|427
1702017300000|2023-12-08 06:35:00|632.43|625.83|631.58|624.98|632.78|626.18|631.36|624.76|382
1702017600000|2023-12-08 06:40:00|631.57|624.97|630.98|624.38|631.95|625.35|630.87|624.27|375
1702017900000|2023-12-08 06:45:00|631.04|624.44|631|624.4|632.03|625.43|630.67|624.07|407
1702018200000|2023-12-08 06:50:00|631.01|624.41|631.31|624.71|631.61|625.01|630.9|624.3|274
1702018500000|2023-12-08 06:55:00|631.39|624.79|631.9|625.3|632.3|625.7|631.38|624.78|388
1702018800000|2023-12-08 07:00:00|631.91|625.31|630.32|623.72|632.02|625.42|630.32|623.72|393
1702019100000|2023-12-08 07:05:00|630.15|623.55|630.82|624.22|631.36|624.76|628.94|622.34|509
1702019400000|2023-12-08 07:10:00|630.81|624.21|629.4|622.8|630.86|624.26|629.24|622.64|436
1702019700000|2023-12-08 07:15:00|629.39|622.79|629.62|623.02|630.27|623.67|629.13|622.53|422
1702020000000|2023-12-08 07:20:00|629.63|623.03|627.59|620.99|629.91|623.31|627.36|620.76|476
1702020300000|2023-12-08 07:25:00|627.6|621|627.03|620.43|629.85|623.25|626.97|620.37|501
1702020600000|2023-12-08 07:30:00|627.04|620.44|627.58|620.98|627.83|621.23|626.19|619.59|590
1702020900000|2023-12-08 07:35:00|627.49|620.89|628.09|621.49|628.26|621.66|627.39|620.79|412
1702021200000|2023-12-08 07:40:00|628.2|621.6|627.9|621.3|628.92|622.32|627.63|621.03|374
1702021500000|2023-12-08 07:45:00|627.89|621.29|627.54|620.94|628.86|622.26|627.41|620.81|469
1702021800000|2023-12-08 07:50:00|627.53|620.93|627.44|620.84|628.04|621.44|627.01|620.41|490
1702022100000|2023-12-08 07:55:00|627.43|620.83|626.73|620.13|628.22|621.62|626.64|620.04|492
1702022400000|2023-12-08 08:00:00|626.72|620.12|627.75|621.15|627.75|621.15|625.91|619.31|565
1702022700000|2023-12-08 08:05:00|627.76|621.16|627.26|620.66|627.96|621.36|626.55|619.95|569
1702023000000|2023-12-08 08:10:00|627.25|620.65|628.66|622.06|628.8|622.2|625.97|619.37|574
1702023300000|2023-12-08 08:15:00|628.68|622.08|627.57|620.97|628.88|622.28|627.46|620.86|569
1702023600000|2023-12-08 08:20:00|627.58|620.98|628.77|622.17|629.2|622.6|627.14|620.54|427
1702023900000|2023-12-08 08:25:00|628.76|622.16|629.25|622.65|629.67|623.07|628.68|622.08|376
1702024200000|2023-12-08 08:30:00|629.24|622.64|629.61|623.01|629.71|623.11|628.82|622.22|440
1702024500000|2023-12-08 08:35:00|629.6|623|630.55|623.95|630.57|623.97|628.91|622.31|388
1702024800000|2023-12-08 08:40:00|630.54|623.94|629.67|623.07|630.78|624.18|629.09|622.49|383
1702025100000|2023-12-08 08:45:00|629.57|622.97|628.35|621.75|629.82|623.22|627.84|621.24|340
1702025400000|2023-12-08 08:50:00|628.36|621.76|629.02|622.42|629.37|622.77|628.29|621.69|426
1702025700000|2023-12-08 08:55:00|629.01|622.41|627.85|621.25|629.28|622.68|627.53|620.93|524
1702026000000|2023-12-08 09:00:00|627.87|621.27|627.7|621.1|628.69|622.09|627.39|620.79|498
1702026300000|2023-12-08 09:05:00|627.71|621.11|628.21|621.61|629.23|622.63|627.38|620.78|435
1702026600000|2023-12-08 09:10:00|628.19|621.59|629.06|622.46|629.18|622.58|627.65|621.05|436
1702026900000|2023-12-08 09:15:00|629.07|622.47|631.73|625.13|631.76|625.16|628.92|622.32|446
1702027200000|2023-12-08 09:20:00|631.72|625.12|638.6|632|638.6|632|631.71|625.11|605
1702027500000|2023-12-08 09:25:00|638.61|632.01|634.92|628.32|640.36|633.76|634.25|627.65|705
1702027800000|2023-12-08 09:30:00|634.78|628.18|636.9|630.3|638.95|632.35|634.45|627.85|714
1702028100000|2023-12-08 09:35:00|636.89|630.29|635.52|628.92|637.54|630.94|635.11|628.51|632
1702028400000|2023-12-08 09:40:00|635.51|628.91|638.73|632.13|638.91|632.31|635.25|628.65|596
1702028700000|2023-12-08 09:45:00|638.72|632.12|636.14|629.54|638.91|632.31|636.14|629.54|560
1702029000000|2023-12-08 09:50:00|636.15|629.55|632.92|626.32|636.57|629.97|632.75|626.15|710
1702029300000|2023-12-08 09:55:00|632.93|626.33|631.65|625.05|633.34|626.74|631.59|624.99|704
1702029600000|2023-12-08 10:00:00|631.6|625|631.08|624.48|631.7|625.1|630.04|623.44|555
1702029900000|2023-12-08 10:05:00|631.07|624.47|633.49|626.89|634.16|627.56|630.59|623.99|562
1702030200000|2023-12-08 10:10:00|633.54|626.94|631.32|624.72|634.07|627.47|630.65|624.05|619
1702030500000|2023-12-08 10:15:00|631.33|624.73|629.71|623.11|631.39|624.79|628.65|622.05|476
1702030800000|2023-12-08 10:20:00|629.77|623.17|630.4|623.8|630.47|623.87|629.28|622.68|325
1702031100000|2023-12-08 10:25:00|630.5|623.9|631.03|624.43|631.03|624.43|629.92|623.32|422
1702031400000|2023-12-08 10:30:00|631.04|624.44|630.85|624.25|631.3|624.7|629.96|623.36|461
1702031700000|2023-12-08 10:35:00|630.86|624.26|630.28|623.68|631.82|625.22|629.96|623.36|605
1702032000000|2023-12-08 10:40:00|630.29|623.69|631.91|625.31|632.18|625.58|629.75|623.15|437
1702032300000|2023-12-08 10:45:00|631.95|625.35|632.43|625.83|632.6|626|631.58|624.98|310
1702032600000|2023-12-08 10:50:00|632.44|625.84|633.83|627.23|634.28|627.68|631.86|625.26|464
1702032900000|2023-12-08 10:55:00|633.85|627.25|633.42|626.82|634.33|627.73|633.27|626.67|459
1702033200000|2023-12-08 11:00:00|633.41|626.81|633.19|626.59|633.82|627.22|632.59|625.99|403
1702033500000|2023-12-08 11:05:00|633.2|626.6|632.82|626.22|633.31|626.71|632.28|625.68|398
1702033800000|2023-12-08 11:10:00|632.75|626.15|634.37|627.77|634.37|627.77|632.41|625.81|389
1702034100000|2023-12-08 11:15:00|634.36|627.76|633.68|627.08|634.49|627.89|633.52|626.92|466
1702034400000|2023-12-08 11:20:00|633.69|627.09|633.2|626.6|634.36|627.76|632.87|626.27|506
1702034700000|2023-12-08 11:25:00|633.09|626.49|634.52|627.92|634.6|628|632.81|626.21|506
1702035000000|2023-12-08 11:30:00|634.53|627.93|635.15|628.55|635.94|629.34|634.27|627.67|394
1702035300000|2023-12-08 11:35:00|635.16|628.56|637.4|630.8|637.52|630.92|635.16|628.56|492
1702035600000|2023-12-08 11:40:00|637.43|630.83|637.81|631.21|638.08|631.48|636.31|629.71|640
1702035900000|2023-12-08 11:45:00|637.8|631.2|638.69|632.09|638.99|632.39|636.49|629.89|528
1702036200000|2023-12-08 11:50:00|638.68|632.08|639.58|632.98|640.77|634.17|638.62|632.02|627
1702036500000|2023-12-08 11:55:00|639.57|632.97|640.75|634.15|641.46|634.86|638.91|632.31|670
1702036800000|2023-12-08 12:00:00|640.74|634.14|642.69|636.09|643.22|636.62|640.72|634.12|515
1702037100000|2023-12-08 12:05:00|642.68|636.08|647.19|640.59|647.56|640.96|642.64|636.04|756
1702037400000|2023-12-08 12:10:00|647.18|640.58|647.86|641.26|648.78|642.18|646.4|639.8|584
1702037700000|2023-12-08 12:15:00|647.85|641.25|651.1|644.5|651.22|644.62|645.5|638.9|620
1702038000000|2023-12-08 12:20:00|651.09|644.49|653.89|647.29|654.74|648.14|651|644.4|653
1702038300000|2023-12-08 12:25:00|653.9|647.3|664.79|658.19|667.35|660.75|653.33|646.73|844
1702038600000|2023-12-08 12:30:00|664.8|658.2|662.9|656.3|665.4|658.8|659.72|653.12|728
1702038900000|2023-12-08 12:35:00|662.91|656.31|663.33|656.73|666.3|659.7|660.96|654.36|732
1702039200000|2023-12-08 12:40:00|663.05|656.45|660.88|654.28|663.69|657.09|659.75|653.15|730
1702039500000|2023-12-08 12:45:00|660.87|654.27|661.19|654.59|661.89|655.29|658.98|652.38|722
1702039800000|2023-12-08 12:50:00|661.18|654.58|660.55|653.95|661.54|654.94|659.18|652.58|677
1702040100000|2023-12-08 12:55:00|660.54|653.94|660.76|654.16|661.93|655.33|657.95|651.35|761
1702040400000|2023-12-08 13:00:00|660.75|654.15|661.58|654.98|663.03|656.43|659.5|652.9|739
1702040700000|2023-12-08 13:05:00|661.59|654.99|659.6|653|662.41|655.81|659.2|652.6|592
1702041000000|2023-12-08 13:10:00|659.61|653.01|663.92|657.32|664.27|657.67|659.06|652.46|626
1702041300000|2023-12-08 13:15:00|663.93|657.33|665.03|658.43|665.21|658.61|663.22|656.62|500
1702041600000|2023-12-08 13:20:00|665.04|658.44|665.83|659.23|668.64|662.04|664.68|658.08|576
1702041900000|2023-12-08 13:25:00|665.98|659.38|665.85|659.25|668.61|662.01|665.07|658.47|662
1702042200000|2023-12-08 13:30:00|665.84|659.24|664.36|657.76|665.84|659.24|660.38|653.78|660
1702042500000|2023-12-08 13:35:00|664.35|657.75|662|655.4|664.48|657.88|660.43|653.83|538
1702042800000|2023-12-08 13:40:00|662.01|655.41|664.37|657.77|664.8|658.2|661.43|654.83|585
1702043100000|2023-12-08 13:45:00|664.42|657.82|664.8|658.2|665.5|658.9|663.46|656.86|418
1702043400000|2023-12-08 13:50:00|664.68|658.08|666.17|659.57|668.02|661.42|664.65|658.05|510
1702043700000|2023-12-08 13:55:00|666.18|659.58|670.21|663.61|671.34|664.74|666.18|659.58|726
1702044000000|2023-12-08 14:00:00|670.22|663.62|667.87|661.27|672.88|666.28|667.43|660.83|694
1702044300000|2023-12-08 14:05:00|667.86|661.26|669.05|662.45|669.65|663.05|665.49|658.89|648
1702044600000|2023-12-08 14:10:00|669.04|662.44|666.55|659.95|670.38|663.78|665.62|659.02|564
1702044900000|2023-12-08 14:15:00|666.46|659.86|665.82|659.22|667.03|660.43|664.39|657.79|559
1702045200000|2023-12-08 14:20:00|665.81|659.21|663.65|657.05|666.07|659.47|663.03|656.43|511
1702045500000|2023-12-08 14:25:00|663.66|657.06|662.09|655.49|663.7|657.1|661.09|654.49|514
1702045800000|2023-12-08 14:30:00|662.1|655.5|662.22|655.62|662.82|656.22|660.53|653.93|560
1702046100000|2023-12-08 14:35:00|662.23|655.63|664.42|657.82|665.05|658.45|662.05|655.45|513
1702046400000|2023-12-08 14:40:00|664.41|657.81|663.28|656.68|664.48|657.88|662.95|656.35|422
1702046700000|2023-12-08 14:45:00|663.19|656.59|663.96|657.36|664.12|657.52|662.37|655.77|463
1702047000000|2023-12-08 14:50:00|663.97|657.37|666.5|659.9|667.56|660.96|663.97|657.37|516
1702047300000|2023-12-08 14:55:00|666.51|659.91|667.57|660.97|667.9|661.3|666.04|659.44|463
1702047600000|2023-12-08 15:00:00|667.56|660.96|667.69|661.09|668.66|662.06|667.18|660.58|474
1702047900000|2023-12-08 15:05:00|667.7|661.1|669.79|663.19|670.45|663.85|666.62|660.02|481
1702048200000|2023-12-08 15:10:00|669.8|663.2|667.67|661.07|670.94|664.34|667.11|660.51|555
1702048500000|2023-12-08 15:15:00|667.68|661.08|666.01|659.41|667.97|661.37|665.5|658.9|489
1702048800000|2023-12-08 15:20:00|666|659.4|664.52|657.92|666.39|659.79|664.25|657.65|483
1702049100000|2023-12-08 15:25:00|664.53|657.93|663.88|657.28|665.08|658.48|663.77|657.17|407
1702049400000|2023-12-08 15:30:00|663.89|657.29|665.82|659.22|666.25|659.65|663.81|657.21|464
1702049700000|2023-12-08 15:35:00|665.84|659.24|665.15|658.55|666.6|660|664.31|657.71|435
1702050000000|2023-12-08 15:40:00|665.16|658.56|666.71|660.11|666.98|660.38|664.87|658.27|392
1702050300000|2023-12-08 15:45:00|666.72|660.12|669.93|663.33|670.06|663.46|666.21|659.61|451
1702050600000|2023-12-08 15:50:00|669.94|663.34|668.93|662.33|670.09|663.49|666.79|660.19|486
1702050900000|2023-12-08 15:55:00|669.1|662.5|671.44|664.84|671.44|664.84|667.71|661.11|534
1702051200000|2023-12-08 16:00:00|671.45|664.85|669.35|662.75|671.45|664.85|668.37|661.77|536
1702051500000|2023-12-08 16:05:00|669.36|662.76|677.92|671.32|678.92|672.32|667.83|661.23|794
1702051800000|2023-12-08 16:10:00|677.93|671.33|681.77|675.17|682.7|676.1|676.78|670.18|706
1702052100000|2023-12-08 16:15:00|681.76|675.16|683.45|676.85|684.26|677.66|680.78|674.18|649
1702052400000|2023-12-08 16:20:00|683.56|676.96|684.49|677.89|684.56|677.96|683.08|676.48|534
1702052700000|2023-12-08 16:25:00|684.54|677.94|684.28|677.68|684.69|678.09|682.64|676.04|540
1702053000000|2023-12-08 16:30:00|684.27|677.67|679.05|672.45|684.41|677.81|678.87|672.27|546
1702053300000|2023-12-08 16:35:00|679.04|672.44|681.84|675.24|683.03|676.43|678.88|672.28|557
1702053600000|2023-12-08 16:40:00|681.72|675.12|679.01|672.41|681.78|675.18|679.01|672.41|511
1702053900000|2023-12-08 16:45:00|679|672.4|676.95|670.35|679.9|673.3|676.93|670.33|517
1702054200000|2023-12-08 16:50:00|676.96|670.36|674.82|668.22|678.08|671.48|674.21|667.61|647
1702054500000|2023-12-08 16:55:00|674.88|668.28|672.35|665.75|675.06|668.46|671.57|664.97|598
1702054800000|2023-12-08 17:00:00|672.34|665.74|672.67|666.07|675.14|668.54|671.72|665.12|620
1702055100000|2023-12-08 17:05:00|672.72|666.12|669.42|662.82|673.69|667.09|667.53|660.93|594
1702055400000|2023-12-08 17:10:00|669.41|662.81|668.17|661.57|670.48|663.88|667.65|661.05|556
1702055700000|2023-12-08 17:15:00|668.16|661.56|670.16|663.56|670.96|664.36|667.19|660.59|633
1702056000000|2023-12-08 17:20:00|670.17|663.57|667.85|661.25|671.32|664.72|667.81|661.21|542
1702056300000|2023-12-08 17:25:00|667.86|661.26|668.45|661.85|670.13|663.53|667.67|661.07|592
1702056600000|2023-12-08 17:30:00|668.44|661.84|669.71|663.11|670.08|663.48|667.58|660.98|518
1702056900000|2023-12-08 17:35:00|669.7|663.1|669.66|663.06|670.77|664.17|669.36|662.76|471
1702057200000|2023-12-08 17:40:00|669.67|663.07|669.71|663.11|670.45|663.85|669.04|662.44|431
1702057500000|2023-12-08 17:45:00|669.76|663.16|669.1|662.5|669.88|663.28|668.38|661.78|285
1702057800000|2023-12-08 17:50:00|669.09|662.49|670.44|663.84|671.27|664.67|668.89|662.29|483
1702058100000|2023-12-08 17:55:00|670.43|663.83|668.43|661.83|670.58|663.98|668.1|661.5|425
1702058400000|2023-12-08 18:00:00|668.42|661.82|667.17|660.57|668.42|661.82|666.7|660.1|537
1702058700000|2023-12-08 18:05:00|667.31|660.71|666.12|659.52|668.17|661.57|665.79|659.19|502
1702059000000|2023-12-08 18:10:00|665.87|659.27|667.09|660.49|668.72|662.12|665.87|659.27|521
1702059300000|2023-12-08 18:15:00|667.1|660.5|667.86|661.26|668.06|661.46|666.56|659.96|431
1702059600000|2023-12-08 18:20:00|667.85|661.25|666.92|660.32|668.08|661.48|666.88|660.28|448
1702059900000|2023-12-08 18:25:00|666.91|660.31|666.9|660.3|666.99|660.39|664.85|658.25|495
1702060200000|2023-12-08 18:30:00|666.91|660.31|665.73|659.13|666.93|660.33|665.01|658.41|421
1702060500000|2023-12-08 18:35:00|665.74|659.14|664.5|657.9|665.77|659.17|664.08|657.48|437
1702060800000|2023-12-08 18:40:00|664.49|657.89|663.74|657.14|664.68|658.08|663.72|657.12|448
1702061100000|2023-12-08 18:45:00|663.91|657.31|665.1|658.5|666.01|659.41|663.41|656.81|456
1702061400000|2023-12-08 18:50:00|665.05|658.45|664.41|657.81|665.3|658.7|664.19|657.59|344
1702061700000|2023-12-08 18:55:00|664.4|657.8|664.93|658.33|665.78|659.18|664.08|657.48|370
1702062000000|2023-12-08 19:00:00|664.94|658.34|664.96|658.36|665.89|659.29|664.54|657.94|417
1702062300000|2023-12-08 19:05:00|664.97|658.37|664.91|658.31|665.55|658.95|664.71|658.11|355
1702062600000|2023-12-08 19:10:00|664.92|658.32|665.67|659.07|665.67|659.07|664.18|657.58|320
1702062900000|2023-12-08 19:15:00|665.68|659.08|664.87|658.27|665.89|659.29|664.62|658.02|337
1702063200000|2023-12-08 19:20:00|664.86|658.26|664.36|657.76|664.86|658.26|664.36|657.76|170
1702063500000|2023-12-08 19:25:00|664.38|657.78|664|657.4|664.61|658.01|663.61|657.01|124
1702063800000|2023-12-08 19:30:00|663.99|657.39|665.82|659.22|666.18|659.58|663.99|657.39|313
1702064100000|2023-12-08 19:35:00|666.12|659.52|666.03|659.43|666.25|659.65|665.97|659.37|164
1702064400000|2023-12-08 19:40:00|666.05|659.45|667.88|661.28|668.32|661.72|666.03|659.43|280
1702064700000|2023-12-08 19:45:00|667.54|660.94|667.69|661.09|667.73|661.13|667.23|660.63|197
1702065000000|2023-12-08 19:50:00|667.68|661.08|669.07|662.47|670.02|663.42|666.98|660.38|328
1702065300000|2023-12-08 19:55:00|669.05|662.45|669.35|662.75|669.99|663.39|668.42|661.82|329
1702065600000|2023-12-08 20:00:00|669.34|662.74|668.79|662.19|669.34|662.74|666.94|660.34|444
1702065900000|2023-12-08 20:05:00|668.84|662.24|669.17|662.57|669.7|663.1|668.76|662.16|299
1702066200000|2023-12-08 20:10:00|669.18|662.58|670.61|664.01|671.64|665.04|668.83|662.23|351
1702066500000|2023-12-08 20:15:00|670.6|664|670.02|663.42|670.7|664.1|668.93|662.33|369
1702066800000|2023-12-08 20:20:00|670.08|663.48|670.8|664.2|670.8|664.2|669.35|662.75|292
1702067100000|2023-12-08 20:25:00|670.79|664.19|671.39|664.79|671.59|664.99|670.75|664.15|176
1702067400000|2023-12-08 20:30:00|671.38|664.78|672.18|665.58|672.18|665.58|671.35|664.75|241
1702067700000|2023-12-08 20:35:00|672.19|665.59|672.4|665.8|672.47|665.87|671.78|665.18|290
1702068000000|2023-12-08 20:40:00|672.39|665.79|673.37|666.77|673.42|666.82|672.39|665.79|215
1702068300000|2023-12-08 20:45:00|673.31|666.71|674.33|667.73|674.33|667.73|673.26|666.66|196
1702068600000|2023-12-08 20:50:00|674.34|667.74|674.57|667.97|674.97|668.37|673.51|666.91|280
1702068900000|2023-12-08 20:55:00|674.56|667.96|674.93|668.33|675.04|668.44|673.48|666.88|287
1702069200000|2023-12-08 21:00:00|674.92|668.32|673.82|667.22|675.03|668.43|673.58|666.98|305
1702069500000|2023-12-08 21:05:00|673.47|666.87|672.19|665.59|673.48|666.88|671.86|665.26|329
1702069800000|2023-12-08 21:10:00|672.27|665.67|671.84|665.24|672.54|665.94|671.47|664.87|333
1702070100000|2023-12-08 21:15:00|671.87|665.27|671.75|665.15|672.67|666.07|671.63|665.03|354
1702070400000|2023-12-08 21:20:00|671.74|665.14|671.02|664.42|672.09|665.49|670.24|663.64|392
1702070700000|2023-12-08 21:25:00|671.01|664.41|673.76|667.16|673.95|667.35|670.99|664.39|396
1702071000000|2023-12-08 21:30:00|673.75|667.15|673.34|666.74|674.35|667.75|673.34|666.74|343
1702071300000|2023-12-08 21:35:00|673.33|666.73|672.87|666.27|674.15|667.55|672.73|666.13|318
1702071600000|2023-12-08 21:40:00|672.86|666.26|673.13|666.53|673.4|666.8|671.25|664.65|366
1702071900000|2023-12-08 21:45:00|673.12|666.52|673.2|666.6|674.62|668.02|672.6|666|376
1702072200000|2023-12-08 21:50:00|673.23|666.63|677.28|670.68|677.3|670.7|673.22|666.62|456
1702072500000|2023-12-08 21:55:00|677.27|670.67|676.54|669.94|677.27|670.67|675.95|669.35|305
1702108800000|2023-12-09 08:00:00|759.92|753.32|762.93|756.33|763.46|756.86|759|752.4|591
1702109100000|2023-12-09 08:05:00|762.92|756.32|761.44|754.84|764.06|757.46|760.93|754.33|637
1702109400000|2023-12-09 08:10:00|761.43|754.83|763.43|756.83|763.58|756.98|761.14|754.54|563
1702109700000|2023-12-09 08:15:00|763.42|756.82|770.18|763.58|771.06|764.46|763.22|756.62|651
1702110000000|2023-12-09 08:20:00|770.17|763.57|768.03|761.43|771.41|764.81|765.76|759.16|576
1702110300000|2023-12-09 08:25:00|768.02|761.42|765.95|759.35|768.02|761.42|764.67|758.07|565
1702110600000|2023-12-09 08:30:00|765.94|759.34|758.51|751.91|766.36|759.76|758.51|751.91|498
1702110900000|2023-12-09 08:35:00|758.49|751.89|743.55|736.95|758.49|751.89|741.71|736.41|861
1702111200000|2023-12-09 08:40:00|743.5|736.9|741.9|735.3|747.42|741.55|735.18|729.84|729
1702111500000|2023-12-09 08:45:00|741.89|735.29|748.85|742.25|749.36|742.76|741.76|735.16|659
1702111800000|2023-12-09 08:50:00|748.86|742.26|746.83|740.23|749.37|742.77|744.63|738.64|599
1702112100000|2023-12-09 08:55:00|746.84|740.24|745.9|739.3|748.56|741.96|743.82|737.22|673
1702112400000|2023-12-09 09:00:00|745.93|739.33|752.95|746.35|753.11|746.51|745.93|739.33|682
1702112700000|2023-12-09 09:05:00|752.93|746.33|749.54|742.94|753.28|746.68|747.76|741.16|712
1702113000000|2023-12-09 09:10:00|749.55|742.95|755.58|748.98|755.58|748.98|749.06|742.46|625
1702113300000|2023-12-09 09:15:00|755.56|748.96|759.64|753.04|760.31|753.71|754.23|747.63|614
1702113600000|2023-12-09 09:20:00|759.62|753.02|758.35|751.75|760.27|753.67|757.78|751.18|524
1702113900000|2023-12-09 09:25:00|758.36|751.76|759.57|752.97|760.86|754.26|758.28|751.68|464
1702114200000|2023-12-09 09:30:00|759.58|752.98|761.22|754.62|764.44|757.84|758.07|751.47|568
1702114500000|2023-12-09 09:35:00|761.23|754.63|756.96|750.36|762.65|756.05|755.38|748.78|536
1702114800000|2023-12-09 09:40:00|757.14|750.54|751.63|745.03|757.77|751.17|751.63|745.03|624
1702115100000|2023-12-09 09:45:00|751.6|745|753.53|746.93|756.44|751|751.21|744.61|684
1702115400000|2023-12-09 09:50:00|753.56|746.96|751.28|744.68|753.61|747.01|748.64|742.04|620
1702115700000|2023-12-09 09:55:00|751.29|744.69|748.22|741.62|751.47|744.87|747.46|740.86|671
1702116000000|2023-12-09 10:00:00|748.48|741.88|748.3|741.7|752.35|745.75|748.18|741.58|675
1702116300000|2023-12-09 10:05:00|748.21|741.61|749.41|742.81|749.53|742.93|746.84|740.24|591
1702116600000|2023-12-09 10:10:00|749.42|742.82|750.4|743.8|750.71|744.11|748.48|741.88|576
1702116900000|2023-12-09 10:15:00|750.33|743.73|751.83|745.23|751.94|745.34|749.35|742.75|498
1702117200000|2023-12-09 10:20:00|751.84|745.24|748.21|741.61|751.93|745.33|748.12|741.52|636
1702117500000|2023-12-09 10:25:00|748.39|741.79|746.88|740.28|750.41|743.81|746.87|740.27|593
1702117800000|2023-12-09 10:30:00|746.85|740.25|750.76|744.16|750.96|744.36|746.21|739.61|478
1702118100000|2023-12-09 10:35:00|750.73|744.13|753.21|746.61|753.44|746.84|750.73|744.13|506
1702118400000|2023-12-09 10:40:00|753.2|746.6|756.09|749.49|756.23|749.63|752.98|746.38|603
1702118700000|2023-12-09 10:45:00|756.08|749.48|757.37|750.77|757.77|751.17|753.5|747.7|681
1702119000000|2023-12-09 10:50:00|757.38|750.78|758.38|751.78|758.41|751.81|756.87|750.27|636
1702119300000|2023-12-09 10:55:00|758.37|751.77|759.05|752.45|759.05|752.45|756|749.4|654
1702119600000|2023-12-09 11:00:00|759.04|752.44|756.73|750.13|762.95|756.35|756.18|749.58|724
1702119900000|2023-12-09 11:05:00|756.74|750.14|755.52|748.92|757.06|750.46|754.47|747.87|617
1702120200000|2023-12-09 11:10:00|755.53|748.93|754.6|748|756.03|749.43|753.76|747.16|560
1702120500000|2023-12-09 11:15:00|754.61|748.01|754.37|747.77|755.04|748.44|752.4|745.8|553
1702120800000|2023-12-09 11:20:00|754.38|747.78|754.26|747.66|756.33|749.73|754.16|747.56|514
1702121100000|2023-12-09 11:25:00|754.27|747.67|752.49|745.89|754.42|747.82|751.88|745.28|689
1702121400000|2023-12-09 11:30:00|752.5|745.9|756.83|750.23|758.25|751.65|752.49|745.89|770
1702121700000|2023-12-09 11:35:00|756.9|750.3|756.13|749.53|757.04|750.44|754.45|747.85|634
1702122000000|2023-12-09 11:40:00|756.12|749.52|755.68|749.08|756.92|750.32|755.49|748.89|463
1702122300000|2023-12-09 11:45:00|755.67|749.07|758.89|752.29|758.89|752.29|754.07|747.47|587
1702122600000|2023-12-09 11:50:00|758.9|752.3|759.97|753.37|761.55|754.95|758.9|752.3|706
1702122900000|2023-12-09 11:55:00|759.95|753.35|762.79|756.19|762.95|756.35|758.81|752.21|642
1702123200000|2023-12-09 12:00:00|762.78|756.18|761.93|755.33|762.78|756.18|759.63|753.03|641
1702123500000|2023-12-09 12:05:00|761.94|755.34|761.3|754.7|762.98|756.38|760.75|754.15|534
1702123800000|2023-12-09 12:10:00|761.31|754.71|760.17|753.57|762.13|755.53|759.76|753.16|625
1702124100000|2023-12-09 12:15:00|760.18|753.58|757|750.4|761.72|755.12|755.83|749.23|729
1702124400000|2023-12-09 12:20:00|757.01|750.41|764.35|757.75|766.24|760.94|757.01|750.41|786
1702124700000|2023-12-09 12:25:00|764.36|757.76|763.22|756.62|765.58|758.98|759.97|754.69|512
1702125000000|2023-12-09 12:30:00|763.23|756.63|761|754.4|763.27|756.67|759.16|752.56|501
1702125300000|2023-12-09 12:35:00|760.99|754.39|759.54|752.94|761|754.4|757.65|751.05|498
1702125600000|2023-12-09 12:40:00|759.48|752.88|753.01|746.41|759.48|752.88|752.78|746.18|525
1702125900000|2023-12-09 12:45:00|753.02|746.42|753.29|746.69|756.77|750.17|752.46|745.86|560
1702126200000|2023-12-09 12:50:00|753.3|746.7|753.18|746.58|753.61|747.01|751.77|745.17|513
1702126500000|2023-12-09 12:55:00|753.15|746.55|753.23|746.63|753.78|747.18|752.4|745.8|452
1702126800000|2023-12-09 13:00:00|753.24|746.64|752.57|745.97|753.46|746.86|751.48|744.88|655
1702127100000|2023-12-09 13:05:00|752.58|745.98|753.72|747.12|755.3|748.7|752.58|745.98|538
1702127400000|2023-12-09 13:10:00|753.73|747.13|751.08|744.48|753.89|747.29|749.69|743.09|574
1702127700000|2023-12-09 13:15:00|751.07|744.47|750.28|743.68|751.77|745.17|749.76|743.16|481
1702128000000|2023-12-09 13:20:00|750.29|743.69|751.61|745.01|751.61|745.01|749.55|742.95|449
1702128300000|2023-12-09 13:25:00|751.62|745.02|750.77|744.17|752.91|746.31|750.77|744.17|612
1702128600000|2023-12-09 13:30:00|750.76|744.16|751.76|745.16|753.16|746.56|748.21|741.61|628
1702128900000|2023-12-09 13:35:00|751.77|745.17|748.96|742.36|752.26|745.66|748.52|741.92|655
1702129200000|2023-12-09 13:40:00|748.95|742.35|748.33|741.73|750.22|743.62|747.2|740.6|717
1702129500000|2023-12-09 13:45:00|748.36|741.76|748.84|742.24|750.81|744.21|748.19|741.59|595
1702129800000|2023-12-09 13:50:00|748.85|742.25|746.56|739.96|749.18|742.58|746.22|739.62|608
1702130100000|2023-12-09 13:55:00|746.57|739.97|745.73|739.13|748.07|741.47|745.73|739.13|472
1702130400000|2023-12-09 14:00:00|745.72|739.12|746.34|739.74|746.79|740.19|744.62|738.02|603
1702130700000|2023-12-09 14:05:00|746.35|739.75|748.34|741.74|748.34|741.74|745.17|738.57|589
1702131000000|2023-12-09 14:10:00|748.35|741.75|748.81|742.21|749.03|742.43|747.72|741.12|600
1702131300000|2023-12-09 14:15:00|748.82|742.22|747.65|741.05|750.48|743.88|747.59|740.99|611
1702131600000|2023-12-09 14:20:00|747.58|740.98|749.77|743.17|750.45|743.85|747.51|740.91|601
1702131900000|2023-12-09 14:25:00|749.78|743.18|749.41|742.81|750.22|743.62|747.96|741.36|617
1702132200000|2023-12-09 14:30:00|749.42|742.82|746.81|740.21|749.76|743.16|746.55|739.95|576
1702132500000|2023-12-09 14:35:00|746.82|740.22|740.18|733.58|746.92|740.32|739.81|733.21|637
1702132800000|2023-12-09 14:40:00|740.19|733.59|737.29|730.69|740.77|734.17|732.11|726.57|834
1702133100000|2023-12-09 14:45:00|737.3|730.7|733.82|727.22|739.27|732.67|732.41|726.44|740
1702133400000|2023-12-09 14:50:00|733.81|727.21|737.62|731.02|738.9|732.3|733.81|727.21|611
1702133700000|2023-12-09 14:55:00|737.61|731.01|740.24|733.64|740.91|734.31|736.4|729.8|555
1702134000000|2023-12-09 15:00:00|740.23|733.63|739.84|733.24|742.3|735.7|737.6|731|621
1702134300000|2023-12-09 15:05:00|739.85|733.25|737.17|730.57|739.85|733.25|735.52|728.92|562
1702134600000|2023-12-09 15:10:00|737.18|730.58|733.98|727.38|738.32|731.72|733.83|727.23|572
1702134900000|2023-12-09 15:15:00|733.96|727.36|738.12|731.52|738.13|731.53|733.96|727.36|597
1702135200000|2023-12-09 15:20:00|738.1|731.5|737.12|730.52|738.15|731.55|736.71|730.11|571
1702135500000|2023-12-09 15:25:00|737.13|730.53|738.99|732.39|738.99|732.39|736.85|730.25|555
1702135800000|2023-12-09 15:30:00|739|732.4|741.77|735.17|742.12|735.52|738.65|732.05|596
1702136100000|2023-12-09 15:35:00|741.57|734.97|739.83|733.23|741.74|735.14|739.13|732.53|579
1702136400000|2023-12-09 15:40:00|739.84|733.24|739.8|733.2|740.14|733.54|739.19|732.59|460
1702136700000|2023-12-09 15:45:00|739.56|732.96|740.67|734.07|740.67|734.07|739.34|732.74|456
1702137000000|2023-12-09 15:50:00|740.68|734.08|737.81|731.21|740.77|734.17|737.39|730.79|546
1702137300000|2023-12-09 15:55:00|737.8|731.2|735.61|729.01|738.13|731.53|735.59|728.99|541
1702137600000|2023-12-09 16:00:00|735.69|729.09|738.1|731.5|738.48|731.88|734.76|728.16|658
1702137900000|2023-12-09 16:05:00|738.09|731.49|738.61|732.01|738.91|732.31|735.99|729.39|601
1702138200000|2023-12-09 16:10:00|738.62|732.02|736.12|729.52|738.91|732.31|736.02|729.42|294
1702138500000|2023-12-09 16:15:00|736.11|729.51|734.53|727.93|736.75|730.15|734.29|727.69|490
1702138800000|2023-12-09 16:20:00|734.54|727.94|730.38|723.78|734.77|728.17|729.35|722.75|683
1702139100000|2023-12-09 16:25:00|730.39|723.79|727.92|721.32|730.52|723.92|724.61|718.01|781
1702139400000|2023-12-09 16:30:00|727.91|721.31|729.05|722.45|731.06|724.46|726.19|719.59|684
1702139700000|2023-12-09 16:35:00|729.04|722.44|726.23|719.63|729.05|722.45|725.11|718.51|568
1702140000000|2023-12-09 16:40:00|726.24|719.64|725.89|719.29|727.31|720.71|725.45|718.85|630
1702140300000|2023-12-09 16:45:00|726.02|719.42|726.91|720.31|728.92|722.32|726.02|719.42|534
1702140600000|2023-12-09 16:50:00|726.9|720.3|721.4|714.8|727.07|720.47|720.92|714.32|580
1702140900000|2023-12-09 16:55:00|721.51|714.91|723.66|717.06|724.31|717.71|721.51|714.91|646
1702141200000|2023-12-09 17:00:00|723.74|717.14|722.16|715.56|724.28|717.68|721.35|714.75|544
1702141500000|2023-12-09 17:05:00|722.15|715.55|717|710.4|722.23|715.63|716.46|709.86|643
1702141800000|2023-12-09 17:10:00|716.99|710.39|712.71|706.11|718.75|712.15|712.58|705.98|766
1702142100000|2023-12-09 17:15:00|712.7|706.1|713.91|707.31|715.76|709.16|712.7|706.1|684
1702142400000|2023-12-09 17:20:00|713.92|707.32|711.97|705.37|714.82|708.22|709.04|702.44|573
1702142700000|2023-12-09 17:25:00|711.96|705.36|710.31|703.71|712.02|705.42|709.83|703.23|595
1702143000000|2023-12-09 17:30:00|710.32|703.72|712.03|705.43|714.5|707.9|709.99|703.39|581
1702143300000|2023-12-09 17:35:00|712.02|705.42|715.46|708.86|717.13|710.53|712.02|705.42|689
1702143600000|2023-12-09 17:40:00|715.47|708.87|716.66|710.06|717.38|710.78|714.92|708.32|484
1702143900000|2023-12-09 17:45:00|716.67|710.07|718.61|712.01|719.75|713.15|716.29|709.69|521
1702144200000|2023-12-09 17:50:00|718.62|712.02|718.45|711.85|719.18|712.58|717.76|711.16|505
1702144500000|2023-12-09 17:55:00|718.3|711.7|712.08|705.48|718.56|711.96|712.08|705.48|492
1702144800000|2023-12-09 18:00:00|712.07|705.47|714.84|708.24|715.43|708.83|712.03|705.43|545
1702145100000|2023-12-09 18:05:00|714.83|708.23|717.27|710.67|718.63|712.03|714.13|707.53|485
1702145400000|2023-12-09 18:10:00|717.21|710.61|717.93|711.33|718.26|711.66|716.25|709.65|457
1702145700000|2023-12-09 18:15:00|717.94|711.34|721.26|714.66|722.25|715.65|717.94|711.34|487
1702146000000|2023-12-09 18:20:00|721.25|714.65|721.51|714.91|722.24|715.64|720.74|714.14|429
1702146300000|2023-12-09 18:25:00|721.17|714.57|722.86|716.26|723.05|716.45|721.17|714.57|378
1702146600000|2023-12-09 18:30:00|722.87|716.27|724.37|717.77|725.27|718.67|721.89|715.29|518
1702146900000|2023-12-09 18:35:00|724.44|717.84|726.01|719.41|726.02|719.42|724.08|717.48|467
1702147200000|2023-12-09 18:40:00|726.02|719.42|727.13|720.53|727.5|720.9|725.76|719.16|476
1702147500000|2023-12-09 18:45:00|727.14|720.54|729.05|722.45|729.05|722.45|726.44|719.84|413
1702147800000|2023-12-09 18:50:00|729.04|722.44|728.13|721.53|729.91|723.31|727.66|721.06|477
1702148100000|2023-12-09 18:55:00|728.12|721.52|728.86|722.26|728.92|722.32|727.19|720.59|442
1702148400000|2023-12-09 19:00:00|728.87|722.27|728.84|722.24|728.88|722.28|725.76|719.16|497
1702148700000|2023-12-09 19:05:00|728.83|722.23|731.47|724.87|731.74|725.14|728.65|722.05|459
1702149000000|2023-12-09 19:10:00|731.48|724.88|731.39|724.79|732.04|725.44|730.2|723.6|431
1702149300000|2023-12-09 19:15:00|731.38|724.78|729.64|723.04|731.38|724.78|729.13|722.53|368
1702149600000|2023-12-09 19:20:00|729.65|723.05|729.68|723.08|729.98|723.38|728.46|721.86|331
1702149900000|2023-12-09 19:25:00|729.67|723.07|730.07|723.47|731.01|724.41|729.48|722.88|408
1702150200000|2023-12-09 19:30:00|730.08|723.48|729.11|722.51|730.08|723.48|728.69|722.09|386
1702150500000|2023-12-09 19:35:00|729.1|722.5|729.7|723.1|730.87|724.27|728|721.4|432
1702150800000|2023-12-09 19:40:00|729.54|722.94|730.45|723.85|730.99|724.39|729.06|722.46|349
1702151100000|2023-12-09 19:45:00|730.48|723.88|730.92|724.32|731.26|724.66|730.14|723.54|379
1702151400000|2023-12-09 19:50:00|731.17|724.57|731.39|724.79|732.62|726.02|730.87|724.27|403
1702151700000|2023-12-09 19:55:00|731.4|724.8|732.51|725.91|733.1|726.5|731.4|724.8|384
1702152000000|2023-12-09 20:00:00|732.72|726.12|729.72|723.12|732.72|726.12|729|722.4|484
1702152300000|2023-12-09 20:05:00|729.71|723.11|728.73|722.13|729.78|723.18|728.54|721.94|369
1702152600000|2023-12-09 20:10:00|728.74|722.14|727.4|720.8|729.5|722.9|726.79|720.19|400
1702152900000|2023-12-09 20:15:00|727.39|720.79|726.63|720.03|727.39|720.79|723.9|717.3|480
1702153200000|2023-12-09 20:20:00|726.62|720.02|725.05|718.45|727.55|720.95|724.88|718.28|432
1702153500000|2023-12-09 20:25:00|725.06|718.46|725.43|718.83|727.04|720.44|724.95|718.35|498
1702153800000|2023-12-09 20:30:00|725.42|718.82|724.1|717.5|726.22|719.62|723.86|717.26|575
1702154100000|2023-12-09 20:35:00|724.09|717.49|727.33|720.73|727.42|720.82|723.94|717.34|643
1702154400000|2023-12-09 20:40:00|727.34|720.74|729.85|723.25|730.75|724.15|727.34|720.74|520
1702154700000|2023-12-09 20:45:00|729.84|723.24|726.94|720.34|730.08|723.48|726.9|720.3|546
1702155000000|2023-12-09 20:50:00|726.86|720.26|727.71|721.11|728.24|721.64|726.07|719.47|504
1702155300000|2023-12-09 20:55:00|727.7|721.1|726.27|719.67|728.01|721.41|725.81|719.21|502
1702155600000|2023-12-09 21:00:00|726.28|719.68|726.15|719.55|726.34|719.74|725.38|718.78|486
1702155900000|2023-12-09 21:05:00|726.2|719.6|724.96|718.36|726.41|719.81|724.53|717.93|438
1702156200000|2023-12-09 21:10:00|724.95|718.35|721.73|715.13|725.29|718.69|721.41|714.81|630
1702156500000|2023-12-09 21:15:00|721.76|715.16|724.91|718.31|724.91|718.31|721.65|715.05|545
1702156800000|2023-12-09 21:20:00|724.92|718.32|725.52|718.92|726.75|720.15|724.81|718.21|466
1702157100000|2023-12-09 21:25:00|725.45|718.85|724.72|718.12|725.81|719.21|724.19|717.59|402
1702157400000|2023-12-09 21:30:00|724.71|718.11|726.95|720.35|727|720.4|724.61|718.01|472
1702157700000|2023-12-09 21:35:00|726.96|720.36|728.72|722.12|729.26|722.66|726.26|719.66|485
1702158000000|2023-12-09 21:40:00|728.71|722.11|728.28|721.68|728.71|722.11|727.42|720.82|391
1702158300000|2023-12-09 21:45:00|728.29|721.69|725.36|718.76|728.64|722.04|725.36|718.76|483
1702158600000|2023-12-09 21:50:00|725.37|718.77|725.21|718.61|726.41|719.81|725|718.4|510
1702158900000|2023-12-09 21:55:00|725.2|718.6|726.11|719.51|726.29|719.69|725.01|718.41|411
1702159200000|2023-12-09 22:00:00|726.1|719.5|728.2|721.6|728.43|721.83|725.05|718.45|393
1702159500000|2023-12-09 22:05:00|728.16|721.56|728.1|721.5|728.18|721.58|726.58|719.98|475
1702159800000|2023-12-09 22:10:00|728.09|721.49|729.21|722.61|730.01|723.41|728.05|721.45|472
1702160100000|2023-12-09 22:15:00|729.22|722.62|725.86|719.26|730.1|723.5|725.86|719.26|558
1702160400000|2023-12-09 22:20:00|725.85|719.25|724.95|718.35|726.05|719.45|724.94|718.34|525
1702160700000|2023-12-09 22:25:00|724.96|718.36|725.63|719.03|725.82|719.22|724.6|718|596
1702161000000|2023-12-09 22:30:00|725.62|719.02|725.61|719.01|727.13|720.53|725|718.4|519
1702161300000|2023-12-09 22:35:00|725.53|718.93|723.87|717.27|725.92|719.32|723.8|717.2|488
1702161600000|2023-12-09 22:40:00|723.85|717.25|724.7|718.1|724.76|718.16|722.93|716.33|436
1702161900000|2023-12-09 22:45:00|724.75|718.15|721.95|715.35|724.84|718.24|721.94|715.34|404
1702162200000|2023-12-09 22:50:00|721.94|715.34|720.47|713.87|722.78|716.18|719.47|712.87|416
1702162500000|2023-12-09 22:55:00|720.64|714.04|720.41|713.81|721.49|714.89|717.59|710.99|560
1702162800000|2023-12-09 23:00:00|720.42|713.82|721.06|714.46|721.86|715.26|719.4|712.8|538
1702163100000|2023-12-09 23:05:00|720.94|714.34|718.86|712.26|721.5|714.9|718.47|711.87|455
1702163400000|2023-12-09 23:10:00|718.9|712.3|718.69|712.09|721.01|714.41|718.69|712.09|514
1702163700000|2023-12-09 23:15:00|718.68|712.08|719.83|713.23|720.9|714.3|718.64|712.04|465
1702164000000|2023-12-09 23:20:00|719.81|713.21|715.16|708.56|719.81|713.21|715.06|708.46|701
1702164300000|2023-12-09 23:25:00|715.15|708.55|712.45|705.85|716.4|709.8|711.05|704.45|658
1702164600000|2023-12-09 23:30:00|712.46|705.86|709.67|703.07|714.77|708.17|705.78|699.18|757
1702164900000|2023-12-09 23:35:00|709.66|703.06|713.38|706.78|713.62|707.02|709.32|702.72|704
1702165200000|2023-12-09 23:40:00|713.36|706.76|712.96|706.36|714.66|708.06|712.64|706.04|588
1702165500000|2023-12-09 23:45:00|712.98|706.38|715.67|709.07|715.89|709.29|712.8|706.2|649
1702165800000|2023-12-09 23:50:00|715.68|709.08|715.62|709.02|717.17|710.57|715.56|708.96|509
1702166100000|2023-12-09 23:55:00|715.61|709.01|714.21|707.61|715.72|709.12|714.04|707.44|536
1702166400000|2023-12-10 00:00:00|714.07|707.47|718.87|712.27|720.83|714.23|713.95|707.35|628
1702166700000|2023-12-10 00:05:00|718.88|712.28|720.79|714.19|720.79|714.19|717.08|710.48|498
1702167000000|2023-12-10 00:10:00|720.8|714.2|727.76|721.16|732.08|725.48|720.8|714.2|789
1702167300000|2023-12-10 00:15:00|727.69|721.09|726.11|719.51|727.69|721.09|723.41|716.81|748
1702167600000|2023-12-10 00:20:00|726.12|719.52|727.21|720.61|729.37|722.77|725.92|719.32|542
1702167900000|2023-12-10 00:25:00|727.2|720.6|730.25|723.65|730.29|723.69|726.81|720.21|585
1702168200000|2023-12-10 00:30:00|730.26|723.66|726.1|719.5|730.34|723.74|725.92|719.32|609
1702168500000|2023-12-10 00:35:00|726.09|719.49|726.61|720.01|727.51|720.91|725.64|719.04|530
1702168800000|2023-12-10 00:40:00|726.6|720|725.81|719.21|728|721.4|724.94|718.34|481
1702169100000|2023-12-10 00:45:00|726.05|719.45|725.3|718.7|726.98|720.38|724.67|718.07|464
1702169400000|2023-12-10 00:50:00|725.29|718.69|726.01|719.41|726.01|719.41|724.32|717.72|482
1702169700000|2023-12-10 00:55:00|726.02|719.42|728.04|721.44|728.1|721.5|726.02|719.42|447
1702170000000|2023-12-10 01:00:00|728.02|721.42|728.37|721.77|729.91|723.31|727.94|721.34|476
1702170300000|2023-12-10 01:05:00|728.36|721.76|731.53|724.93|731.59|724.99|727.91|721.31|466
1702170600000|2023-12-10 01:10:00|731.54|724.94|732.94|726.34|734.76|728.16|731.54|724.94|548
1702170900000|2023-12-10 01:15:00|732.93|726.33|730.88|724.28|734.85|728.25|730.04|723.44|648
1702171200000|2023-12-10 01:20:00|730.89|724.29|733.98|727.38|736.1|729.5|730.83|724.23|571
1702171500000|2023-12-10 01:25:00|733.97|727.37|735.38|728.78|736.57|729.97|733.31|726.71|488
1702171800000|2023-12-10 01:30:00|735.37|728.77|733.42|726.82|736.01|729.41|733.01|726.41|484
1702172100000|2023-12-10 01:35:00|733.43|726.83|731.21|724.61|733.68|727.08|730.74|724.14|491
1702172400000|2023-12-10 01:40:00|731.22|724.62|731.72|725.12|732.59|725.99|730.96|724.36|379
1702172700000|2023-12-10 01:45:00|731.71|725.11|731.66|725.06|732.86|726.26|731|724.4|415
1702173000000|2023-12-10 01:50:00|731.76|725.16|731.29|724.69|733.38|726.78|730.98|724.38|399
1702173300000|2023-12-10 01:55:00|731.42|724.82|730.64|724.04|731.48|724.88|730.19|723.59|429
1702173600000|2023-12-10 02:00:00|730.63|724.03|729.05|722.45|730.73|724.13|728.86|722.26|480
1702173900000|2023-12-10 02:05:00|729.14|722.54|726.77|720.17|729.14|722.54|725.99|719.39|466
1702174200000|2023-12-10 02:10:00|726.76|720.16|730.24|723.64|732.23|725.63|726.75|720.15|492
1702174500000|2023-12-10 02:15:00|730.23|723.63|730.72|724.12|731.74|725.14|728.64|722.04|484
1702174800000|2023-12-10 02:20:00|730.7|724.1|729.93|723.33|732.24|725.64|729.93|723.33|404
1702175100000|2023-12-10 02:25:00|729.92|723.32|729|722.4|731.42|724.82|729|722.4|442
1702175400000|2023-12-10 02:30:00|728.99|722.39|729.63|723.03|730.75|724.15|728.96|722.36|507
1702175700000|2023-12-10 02:35:00|729.64|723.04|731.19|724.59|731.28|724.68|729.64|723.04|403
1702176000000|2023-12-10 02:40:00|731.18|724.58|728.99|722.39|731.18|724.58|728.99|722.39|313
1702176300000|2023-12-10 02:45:00|728.98|722.38|728.66|722.06|729.8|723.2|727.7|721.1|417
1702176600000|2023-12-10 02:50:00|728.74|722.14|728.35|721.75|730.48|723.88|728.12|721.52|385
1702176900000|2023-12-10 02:55:00|728.34|721.74|727.47|720.87|728.5|721.9|726.37|719.77|520
1702177200000|2023-12-10 03:00:00|727.48|720.88|727.62|721.02|728.59|721.99|727.01|720.41|479
1702177500000|2023-12-10 03:05:00|727.78|721.18|729.08|722.48|729.08|722.48|727.46|720.86|402
1702177800000|2023-12-10 03:10:00|729.09|722.49|732.06|725.46|732.27|725.67|728.9|722.3|372
1702178100000|2023-12-10 03:15:00|732.05|725.45|731.69|725.09|732.75|726.15|729.98|723.38|591
1702178400000|2023-12-10 03:20:00|731.7|725.1|731.79|725.19|733.14|726.54|730.48|723.88|529
1702178700000|2023-12-10 03:25:00|731.69|725.09|730.68|724.08|732.77|726.17|730.23|723.63|469
1702179000000|2023-12-10 03:30:00|730.67|724.07|732.1|725.5|732.15|725.55|729.81|723.21|364
1702179300000|2023-12-10 03:35:00|732.11|725.51|729.98|723.38|732.2|725.6|729.7|723.1|321
1702179600000|2023-12-10 03:40:00|729.99|723.39|729.85|723.25|730.58|723.98|729.85|723.25|272
1702179900000|2023-12-10 03:45:00|729.86|723.26|729.36|722.76|730.93|724.33|729.25|722.65|357
1702180200000|2023-12-10 03:50:00|729.35|722.75|731.29|724.69|731.34|724.74|729.25|722.65|423
1702180500000|2023-12-10 03:55:00|731.19|724.59|729.91|723.31|731.29|724.69|729.76|723.16|405
1702180800000|2023-12-10 04:00:00|729.85|723.25|728.28|721.68|730.55|723.95|728.13|721.53|393
1702181100000|2023-12-10 04:05:00|728.29|721.69|728|721.4|729.27|722.67|727.92|721.32|326
1702181400000|2023-12-10 04:10:00|728.02|721.42|729.37|722.77|729.48|722.88|727.97|721.37|456
1702181700000|2023-12-10 04:15:00|729.35|722.75|732.64|726.04|732.89|726.29|729.02|722.42|546
1702182000000|2023-12-10 04:20:00|732.65|726.05|735.05|728.45|735.21|728.61|732.02|725.42|584
1702182300000|2023-12-10 04:25:00|735.22|728.62|735.73|729.13|736.42|729.82|734.39|727.79|569
1702182600000|2023-12-10 04:30:00|735.74|729.14|735.08|728.48|735.82|729.22|734.65|728.05|475
1702182900000|2023-12-10 04:35:00|735.09|728.49|733.93|727.33|735.26|728.66|733.64|727.04|454
1702183200000|2023-12-10 04:40:00|733.92|727.32|735.28|728.68|735.28|728.68|733.59|726.99|443
1702183500000|2023-12-10 04:45:00|735.42|728.82|734.66|728.06|736.03|729.43|733.54|726.94|483
1702183800000|2023-12-10 04:50:00|734.65|728.05|735.09|728.49|735.27|728.67|733.84|727.24|383
1702184100000|2023-12-10 04:55:00|735.08|728.48|734.74|728.14|735.84|729.24|734.54|727.94|384
1702184400000|2023-12-10 05:00:00|734.75|728.15|733.36|726.76|735.05|728.45|733.36|726.76|388
1702184700000|2023-12-10 05:05:00|733.35|726.75|732.47|725.87|733.54|726.94|731.3|724.7|495
1702185000000|2023-12-10 05:10:00|732.43|725.83|731.82|725.22|732.63|726.03|731.36|724.76|446
1702185300000|2023-12-10 05:15:00|731.81|725.21|732.6|726|732.88|726.28|731.37|724.77|319
1702185600000|2023-12-10 05:20:00|732.59|725.99|731.96|725.36|733.64|727.04|731.75|725.15|390
1702185900000|2023-12-10 05:25:00|731.95|725.35|732.37|725.77|732.56|725.96|731.73|725.13|303
1702186200000|2023-12-10 05:30:00|732.36|725.76|735.48|728.88|735.48|728.88|732.36|725.76|401
1702186500000|2023-12-10 05:35:00|735.49|728.89|732.51|725.91|735.5|728.9|732.51|725.91|375
1702186800000|2023-12-10 05:40:00|732.71|726.11|732.24|725.64|733.25|726.65|732.19|725.59|382
1702187100000|2023-12-10 05:45:00|732.31|725.71|731.18|724.58|732.82|726.22|730.73|724.13|324
1702187400000|2023-12-10 05:50:00|731.09|724.49|731.06|724.46|731.66|725.06|730.31|723.71|425
1702187700000|2023-12-10 05:55:00|731.38|724.78|731.95|725.35|732.12|725.52|731.09|724.49|338
1702188000000|2023-12-10 06:00:00|731.88|725.28|732.09|725.49|732.18|725.58|730.56|723.96|473
1702188300000|2023-12-10 06:05:00|732.1|725.5|730.47|723.87|732.87|726.27|730.24|723.64|341
1702188600000|2023-12-10 06:10:00|730.46|723.86|731.06|724.46|731.67|725.07|730.34|723.74|372
1702188900000|2023-12-10 06:15:00|730.99|724.39|730.81|724.21|731.7|725.1|730.66|724.06|294
1702189200000|2023-12-10 06:20:00|730.79|724.19|730.87|724.27|731.38|724.78|730.12|723.52|210
1702189500000|2023-12-10 06:25:00|730.64|724.04|729.72|723.12|731.01|724.41|729.36|722.76|368
1702189800000|2023-12-10 06:30:00|729.71|723.11|729.01|722.41|730.18|723.58|728.38|721.78|437
1702190100000|2023-12-10 06:35:00|728.8|722.2|727.59|720.99|728.96|722.36|727.1|720.5|464
1702190400000|2023-12-10 06:40:00|727.6|721|729.62|723.02|729.62|723.02|727.5|720.9|369
1702190700000|2023-12-10 06:45:00|729.61|723.01|728.3|721.7|729.82|723.22|727.64|721.04|417
1702191000000|2023-12-10 06:50:00|728.31|721.71|728.09|721.49|728.51|721.91|727.11|720.51|288
1702191300000|2023-12-10 06:55:00|728.07|721.47|728.62|722.02|729.25|722.65|726.97|720.37|401
1702191600000|2023-12-10 07:00:00|728.61|722.01|727.81|721.21|728.62|722.02|727.17|720.57|402
1702191900000|2023-12-10 07:05:00|727.71|721.11|726.4|719.8|727.77|721.17|726.32|719.72|380
1702192200000|2023-12-10 07:10:00|726.41|719.81|726.81|720.21|727.14|720.54|726.28|719.68|446
1702192500000|2023-12-10 07:15:00|726.8|720.2|723.6|717|726.96|720.36|723.45|716.85|529
1702192800000|2023-12-10 07:20:00|723.58|716.98|723.45|716.85|723.92|717.32|721.74|715.14|574
1702193100000|2023-12-10 07:25:00|723.61|717.01|723.6|717|724.49|717.89|722.53|715.93|448
1702193400000|2023-12-10 07:30:00|723.61|717.01|722.74|716.14|724.05|717.45|722.6|716|396
1702193700000|2023-12-10 07:35:00|722.7|716.1|720.6|714|722.8|716.2|719.58|712.98|550
1702194000000|2023-12-10 07:40:00|720.61|714.01|722.44|715.84|722.47|715.87|720.6|714|410
1702194300000|2023-12-10 07:45:00|722.45|715.85|724.65|718.05|726.22|719.62|722.45|715.85|521
1702194600000|2023-12-10 07:50:00|724.66|718.06|723.8|717.2|725.29|718.69|723.55|716.95|492
1702194900000|2023-12-10 07:55:00|723.79|717.19|723.81|717.21|724.63|718.03|723.37|716.77|434
1702195200000|2023-12-10 08:00:00|723.8|717.2|723.14|716.54|724.72|718.12|722.91|716.31|473
1702195500000|2023-12-10 08:05:00|723.13|716.53|721.2|714.6|723.18|716.58|720.49|713.89|489
1702195800000|2023-12-10 08:10:00|721.21|714.61|719.08|712.48|721.42|714.82|718.39|711.79|465
1702196100000|2023-12-10 08:15:00|719.09|712.49|719.03|712.43|719.63|713.03|717.91|711.31|556
1702196400000|2023-12-10 08:20:00|719.04|712.44|717.28|710.68|719.27|712.67|716.9|710.3|422
1702196700000|2023-12-10 08:25:00|717.37|710.77|715.45|708.85|717.43|710.83|715.34|708.74|459
1702197000000|2023-12-10 08:30:00|715.44|708.84|716.5|709.9|717.48|710.88|713.64|707.04|576
1702197300000|2023-12-10 08:35:00|716.49|709.89|716.14|709.54|716.87|710.27|714.9|708.3|475
1702197600000|2023-12-10 08:40:00|716.15|709.55|713.96|707.36|716.2|709.6|713.83|707.23|509
1702197900000|2023-12-10 08:45:00|713.95|707.35|715.68|709.08|716.82|710.22|713.9|707.3|552
1702198200000|2023-12-10 08:50:00|715.67|709.07|715.11|708.51|715.82|709.22|714.62|708.02|468
1702198500000|2023-12-10 08:55:00|715.12|708.52|714.8|708.2|716.22|709.62|714.06|707.46|534
1702198800000|2023-12-10 09:00:00|714.84|708.24|715.54|708.94|715.73|709.13|713.41|706.81|583
1702199100000|2023-12-10 09:05:00|715.55|708.95|715.79|709.19|716.13|709.53|715.11|708.51|386
1702199400000|2023-12-10 09:10:00|715.84|709.24|715.56|708.96|716.63|710.03|715.36|708.76|406
1702199700000|2023-12-10 09:15:00|715.57|708.97|715.7|709.1|715.99|709.39|714.17|707.57|489
1702200000000|2023-12-10 09:20:00|715.69|709.09|712.66|706.06|715.69|709.09|712.66|706.06|471
1702200300000|2023-12-10 09:25:00|712.67|706.07|712.12|705.52|713.29|706.69|711.1|704.5|522
1702200600000|2023-12-10 09:30:00|712.13|705.53|708.05|701.45|712.6|706|707.99|701.39|618
1702200900000|2023-12-10 09:35:00|708.06|701.46|709.77|703.17|710.44|703.84|706.96|700.36|684
1702201200000|2023-12-10 09:40:00|709.78|703.18|706.74|700.14|710.06|703.46|706.03|699.43|673
1702201500000|2023-12-10 09:45:00|706.75|700.15|706.5|699.9|708.84|702.24|706.31|699.71|544
1702201800000|2023-12-10 09:50:00|706.51|699.91|706.05|699.45|708.91|702.31|706.05|699.45|444
1702202100000|2023-12-10 09:55:00|706.06|699.46|700.06|693.46|706.54|699.94|699.14|692.54|652
1702202400000|2023-12-10 10:00:00|700.05|693.45|705.02|698.42|705.02|698.42|699.62|693.02|553
1702202700000|2023-12-10 10:05:00|705.03|698.43|705.88|699.28|706.61|700.01|704.8|698.2|502
1702203000000|2023-12-10 10:10:00|705.89|699.29|704.71|698.11|706.31|699.71|704.4|697.8|581
1702203300000|2023-12-10 10:15:00|704.72|698.12|705.34|698.74|705.93|699.33|704.64|698.04|597
1702203600000|2023-12-10 10:20:00|705.35|698.75|706.45|699.85|706.45|699.85|705.14|698.54|485
1702203900000|2023-12-10 10:25:00|706.46|699.86|707.45|700.85|707.86|701.26|706.46|699.86|523
1702204200000|2023-12-10 10:30:00|707.44|700.84|707.84|701.24|708.21|701.61|706.55|699.95|365
1702204500000|2023-12-10 10:35:00|707.83|701.23|706.2|699.6|707.94|701.34|705.63|699.03|488
1702204800000|2023-12-10 10:40:00|706.33|699.73|706.62|700.02|706.72|700.12|705.9|699.3|258
1702205100000|2023-12-10 10:45:00|706.61|700.01|706.57|699.97|707.8|701.2|705.19|698.59|407
1702205400000|2023-12-10 10:50:00|706.56|699.96|708.96|702.36|708.96|702.36|706.52|699.92|340
1702205700000|2023-12-10 10:55:00|708.97|702.37|710.31|703.71|710.31|703.71|708.97|702.37|291
1702206000000|2023-12-10 11:00:00|710.3|703.7|711.29|704.69|712.24|705.64|710.29|703.69|458
1702206300000|2023-12-10 11:05:00|711.46|704.86|712.39|705.79|712.47|705.87|710.76|704.16|425
1702206600000|2023-12-10 11:10:00|712.38|705.78|713.05|706.45|713.97|707.37|711.95|705.35|426
1702206900000|2023-12-10 11:15:00|713.04|706.44|713.51|706.91|713.6|707|712.07|705.47|432
1702207200000|2023-12-10 11:20:00|713.5|706.9|712.36|705.76|713.84|707.24|712.32|705.72|285
1702207500000|2023-12-10 11:25:00|712.35|705.75|713.22|706.62|713.55|706.95|712.03|705.43|330
1702207800000|2023-12-10 11:30:00|713.28|706.68|710.74|704.14|713.28|706.68|710.7|704.1|294
1702208100000|2023-12-10 11:35:00|710.75|704.15|711.1|704.5|711.68|705.08|710.48|703.88|269
1702208400000|2023-12-10 11:40:00|711.09|704.49|709.8|703.2|711.1|704.5|709.79|703.19|412
1702208700000|2023-12-10 11:45:00|709.79|703.19|709.22|702.62|710.28|703.68|709.17|702.57|347
1702209000000|2023-12-10 11:50:00|709.21|702.61|712.19|705.59|712.23|705.63|709.21|702.61|395
1702209300000|2023-12-10 11:55:00|712.2|705.6|712.51|705.91|712.64|706.04|711.21|704.61|279
1702209600000|2023-12-10 12:00:00|712.52|705.92|716.71|710.11|717.38|710.78|712.52|705.92|370
1702209900000|2023-12-10 12:05:00|716.7|710.1|717.61|711.01|718.47|711.87|715.96|709.36|475
1702210200000|2023-12-10 12:10:00|717.6|711|717.74|711.14|718.41|711.81|717.09|710.49|320
1702210500000|2023-12-10 12:15:00|717.73|711.13|721.83|715.23|721.92|715.32|717.73|711.13|405
1702210800000|2023-12-10 12:20:00|721.82|715.22|723.58|716.98|724.47|717.87|721.81|715.21|590
1702211100000|2023-12-10 12:25:00|723.57|716.97|723.52|716.92|725.39|718.79|722.95|716.35|536
1702211400000|2023-12-10 12:30:00|723.53|716.93|721.49|714.89|723.58|716.98|720.28|713.68|544
1702211700000|2023-12-10 12:35:00|721.48|714.88|721.67|715.07|722.55|715.95|719.04|712.44|539
1702212000000|2023-12-10 12:40:00|721.68|715.08|725.52|718.92|725.52|718.92|721.6|715|429
1702212300000|2023-12-10 12:45:00|725.9|719.3|724.49|717.89|727.4|720.8|722.46|715.86|670
1702212600000|2023-12-10 12:50:00|724.5|717.9|723.34|716.74|724.52|717.92|722.74|716.14|322
1702212900000|2023-12-10 12:55:00|723.56|716.96|722.77|716.17|723.56|716.96|720.52|713.92|432
1702213200000|2023-12-10 13:00:00|722.86|716.26|721.99|715.39|723.32|716.72|721.74|715.14|338
1702213500000|2023-12-10 13:05:00|721.98|715.38|721.95|715.35|722.38|715.78|720.36|713.76|470
1702213800000|2023-12-10 13:10:00|722.08|715.48|725.24|718.64|725.24|718.64|722.08|715.48|449
1702214100000|2023-12-10 13:15:00|725.25|718.65|724.28|717.68|725.74|719.14|723.24|716.64|461
1702214400000|2023-12-10 13:20:00|724.27|717.67|724.34|717.74|724.84|718.24|722.42|715.82|335
1702214700000|2023-12-10 13:25:00|724.35|717.75|724.38|717.78|724.46|717.86|721.61|715.01|430
1702215000000|2023-12-10 13:30:00|724.39|717.79|723.23|716.63|727.36|720.76|722.21|715.61|610
1702215300000|2023-12-10 13:35:00|723.24|716.64|724.9|718.3|725.84|719.24|722.87|716.27|444
1702215600000|2023-12-10 13:40:00|724.89|718.29|724.65|718.05|725.5|718.9|724.08|717.48|379
1702215900000|2023-12-10 13:45:00|724.64|718.04|725.19|718.59|725.45|718.85|724.08|717.48|349
1702216200000|2023-12-10 13:50:00|725.18|718.58|724.46|717.86|725.32|718.72|723.06|716.46|386
1702216500000|2023-12-10 13:55:00|724.47|717.87|723.37|716.77|724.56|717.96|722.3|715.7|284
1702216800000|2023-12-10 14:00:00|723.22|716.62|724.95|718.35|725.44|718.84|722.48|715.88|459
1702217100000|2023-12-10 14:05:00|725.11|718.51|725.93|719.33|726.87|720.27|724.71|718.11|545
1702217400000|2023-12-10 14:10:00|725.92|719.32|726.82|720.22|727.5|720.9|725.74|719.14|405
1702217700000|2023-12-10 14:15:00|727.04|720.44|726.63|720.03|727.04|720.44|724.54|717.94|395
1702218000000|2023-12-10 14:20:00|726.62|720.02|724.98|718.38|726.63|720.03|724.71|718.11|368
1702218300000|2023-12-10 14:25:00|724.97|718.37|724.87|718.27|724.97|718.37|723.64|717.04|289
1702218600000|2023-12-10 14:30:00|724.88|718.28|722.31|715.71|725.41|718.81|721.64|715.04|512
1702218900000|2023-12-10 14:35:00|722.3|715.7|724.14|717.54|724.77|718.17|722.24|715.64|453
1702219200000|2023-12-10 14:40:00|724.18|717.58|724.93|718.33|724.93|718.33|723.22|716.62|408
1702219500000|2023-12-10 14:45:00|724.94|718.34|727.78|721.18|727.78|721.18|724.94|718.34|418
1702219800000|2023-12-10 14:50:00|727.94|721.34|728.66|722.06|728.81|722.21|726.93|720.33|430
1702220100000|2023-12-10 14:55:00|728.65|722.05|727.05|720.45|730.15|723.55|727.02|720.42|535
1702220400000|2023-12-10 15:00:00|727.04|720.44|727.85|721.25|728.09|721.49|726.08|719.48|513
1702220700000|2023-12-10 15:05:00|727.86|721.26|728.13|721.53|728.43|721.83|727.86|721.26|344
1702221000000|2023-12-10 15:10:00|727.58|720.98|727.52|720.92|727.83|721.23|725.06|718.46|470
1702221300000|2023-12-10 15:15:00|727.5|720.9|728.23|721.63|728.97|722.37|727.25|720.65|394
1702221600000|2023-12-10 15:20:00|728.22|721.62|729.57|722.97|729.66|723.06|727.4|720.8|313
1702221900000|2023-12-10 15:25:00|729.69|723.09|729.66|723.06|729.79|723.19|729.09|722.49|257
1702222200000|2023-12-10 15:30:00|729.65|723.05|726.92|720.32|729.67|723.07|726.92|720.32|341
1702222500000|2023-12-10 15:35:00|726.98|720.38|725.91|719.31|727.15|720.55|725.81|719.21|319
1702222800000|2023-12-10 15:40:00|725.9|719.3|725.63|719.03|725.97|719.37|724.86|718.26|303
1702223100000|2023-12-10 15:45:00|725.62|719.02|725.68|719.08|725.81|719.21|725.21|718.61|139
1702223400000|2023-12-10 15:50:00|725.67|719.07|725.48|718.88|727.59|720.99|724.93|718.33|426
1702223700000|2023-12-10 15:55:00|725.49|718.89|725.94|719.34|725.96|719.36|725.08|718.48|309
1702224000000|2023-12-10 16:00:00|725.93|719.33|726.94|720.34|727.59|720.99|725.41|718.81|521
1702224300000|2023-12-10 16:05:00|726.95|720.35|726.48|719.88|727.53|720.93|725.65|719.05|404
1702224600000|2023-12-10 16:10:00|726.47|719.87|725.75|719.15|726.47|719.87|725.03|718.43|376
1702224900000|2023-12-10 16:15:00|725.49|718.89|725.27|718.67|726.04|719.44|725.05|718.45|337
1702225200000|2023-12-10 16:20:00|725.28|718.68|724.79|718.19|725.95|719.35|724.24|717.64|366
1702225500000|2023-12-10 16:25:00|724.8|718.2|724.43|717.83|725.12|718.52|723.77|717.17|312
1702225800000|2023-12-10 16:30:00|724.44|717.84|724.93|718.33|726.15|719.55|722.68|716.08|472
1702226100000|2023-12-10 16:35:00|724.92|718.32|726.65|720.05|726.79|720.19|723.99|717.39|334
1702226400000|2023-12-10 16:40:00|726.64|720.04|725.56|718.96|726.85|720.25|725.34|718.74|292
1702226700000|2023-12-10 16:45:00|725.57|718.97|723.77|717.17|726.4|719.8|723.66|717.06|440
1702227000000|2023-12-10 16:50:00|723.9|717.3|723.3|716.7|724.12|717.52|722.09|715.49|376
1702227300000|2023-12-10 16:55:00|723.29|716.69|721.9|715.3|723.29|716.69|721.74|715.14|323
1702227600000|2023-12-10 17:00:00|721.89|715.29|721.71|715.11|722.56|715.96|721.35|714.75|149
1702227900000|2023-12-10 17:05:00|721.7|715.1|721.47|714.87|722.13|715.53|720.88|714.28|262
1702228200000|2023-12-10 17:10:00|721.46|714.86|719.85|713.25|722.02|715.42|719.68|713.08|273
1702228500000|2023-12-10 17:15:00|719.84|713.24|718.84|712.24|719.89|713.29|718.71|712.11|298
1702228800000|2023-12-10 17:20:00|718.83|712.23|720.43|713.83|720.59|713.99|717.52|710.92|338
1702229100000|2023-12-10 17:25:00|720.42|713.82|717.79|711.19|720.42|713.82|716.78|710.18|461
1702229400000|2023-12-10 17:30:00|717.8|711.2|718.49|711.89|718.82|712.22|717.8|711.2|363
1702229700000|2023-12-10 17:35:00|718.5|711.9|717.04|710.44|718.52|711.92|716.87|710.27|317
1702230000000|2023-12-10 17:40:00|717.05|710.45|716.1|709.5|717.73|711.13|715.75|709.15|282
1702230300000|2023-12-10 17:45:00|716.09|709.49|715.39|708.79|717|710.4|715.35|708.75|352
1702230600000|2023-12-10 17:50:00|715.38|708.78|717.84|711.24|717.96|711.36|714.8|708.2|354
1702230900000|2023-12-10 17:55:00|717.89|711.29|718.08|711.48|719.17|712.57|717.71|711.11|336
1702231200000|2023-12-10 18:00:00|718.2|711.6|722.24|715.64|722.31|715.71|718.19|711.59|331
1702231500000|2023-12-10 18:05:00|722.23|715.63|721.55|714.95|722.24|715.64|720.74|714.14|307
1702231800000|2023-12-10 18:10:00|721.54|714.94|720.27|713.67|721.54|714.94|720.1|713.5|295
1702232100000|2023-12-10 18:15:00|720.33|713.73|722.38|715.78|722.66|716.06|720.3|713.7|293
1702232400000|2023-12-10 18:20:00|722.37|715.77|722.63|716.03|723.13|716.53|721.77|715.17|304
1702232700000|2023-12-10 18:25:00|722.62|716.02|725.37|718.77|725.78|719.18|722.11|715.51|462
1702233000000|2023-12-10 18:30:00|725.36|718.76|723.65|717.05|725.78|719.18|723.65|717.05|419
1702233300000|2023-12-10 18:35:00|723.78|717.18|720.78|714.18|723.78|717.18|720.24|713.64|398
1702233600000|2023-12-10 18:40:00|720.79|714.19|720.96|714.36|722.23|715.63|720.62|714.02|304
1702233900000|2023-12-10 18:45:00|721.04|714.44|720.4|713.8|721.86|715.26|720.31|713.71|263
1702234200000|2023-12-10 18:50:00|720.39|713.79|720.39|713.79|720.82|714.22|719.52|712.92|319
1702234500000|2023-12-10 18:55:00|720.47|713.87|720.69|714.09|720.73|714.13|720.33|713.73|203
1702234800000|2023-12-10 19:00:00|720.7|714.1|722.5|715.9|722.52|715.92|720.7|714.1|205
1702235100000|2023-12-10 19:05:00|722.31|715.71|720.65|714.05|722.31|715.71|720.63|714.03|248
1702235400000|2023-12-10 19:10:00|720.64|714.04|722.29|715.69|722.48|715.88|720.63|714.03|259
1702235700000|2023-12-10 19:15:00|722.3|715.7|721.19|714.59|722.77|716.17|721.09|714.49|166
1702236000000|2023-12-10 19:20:00|721.21|714.61|720.12|713.52|721.21|714.61|719.76|713.16|206
1702236300000|2023-12-10 19:25:00|720.11|713.51|720.2|713.6|720.62|714.02|719.67|713.07|130
1702236600000|2023-12-10 19:30:00|720.19|713.59|717.66|711.06|720.19|713.59|717.66|711.06|228
1702236900000|2023-12-10 19:35:00|717.65|711.05|719.11|712.51|719.39|712.79|717.27|710.67|261
1702237200000|2023-12-10 19:40:00|719.12|712.52|718.46|711.86|719.13|712.53|718.46|711.86|89
1702237500000|2023-12-10 19:45:00|718.47|711.87|717.98|711.38|719.03|712.43|717.5|710.9|246
1702237800000|2023-12-10 19:50:00|718.02|711.42|719.69|713.09|719.69|713.09|718.02|711.42|110
1702238100000|2023-12-10 19:55:00|719.7|713.1|721.95|715.35|722.03|715.43|719.7|713.1|128
1702238400000|2023-12-10 20:00:00|721.94|715.34|722.85|716.25|723.25|716.65|721.33|714.73|245
1702238700000|2023-12-10 20:05:00|722.78|716.18|724.07|717.47|724.19|717.59|722.39|715.79|182
1702239000000|2023-12-10 20:10:00|724.08|717.48|724.02|717.42|724.74|718.14|723.33|716.73|288
1702239300000|2023-12-10 20:15:00|724.01|717.41|723.84|717.24|724.01|717.41|722.49|715.89|221
1702239600000|2023-12-10 20:20:00|723.85|717.25|727.07|720.47|727.22|720.62|723|716.4|328
1702239900000|2023-12-10 20:25:00|727.11|720.51|729.3|722.7|734.44|727.84|726.45|719.85|553
1702240200000|2023-12-10 20:30:00|729.29|722.69|726.92|720.32|729.29|722.69|726.09|719.49|596
1702240500000|2023-12-10 20:35:00|726.91|720.31|732.25|725.65|733.06|726.46|726.22|719.62|696
1702240800000|2023-12-10 20:40:00|732.24|725.64|732.44|725.84|733.54|726.94|730.25|723.65|680
1702241100000|2023-12-10 20:45:00|732.43|725.83|733.21|726.61|733.44|726.84|730.88|724.28|680
1702241400000|2023-12-10 20:50:00|733.04|726.44|733.81|727.21|734.15|727.55|732.42|725.82|532
1702241700000|2023-12-10 20:55:00|733.82|727.22|735.14|728.54|736.11|729.51|733.61|727.01|528
1702242000000|2023-12-10 21:00:00|735.13|728.53|733.18|726.58|736.05|729.45|731.84|725.24|605
1702242300000|2023-12-10 21:05:00|733.28|726.68|733.21|726.61|735.75|729.15|732.81|726.21|593
1702242600000|2023-12-10 21:10:00|733.2|726.6|731.95|725.35|733.74|727.14|731.43|724.83|562
1702242900000|2023-12-10 21:15:00|731.94|725.34|730.21|723.61|731.94|725.34|730.21|723.61|543
1702243200000|2023-12-10 21:20:00|730.2|723.6|731.41|724.81|731.51|724.91|729.87|723.27|480
1702243500000|2023-12-10 21:25:00|731.42|724.82|727.35|720.75|731.9|725.3|724.98|718.38|557
1702243800000|2023-12-10 21:30:00|727.34|720.74|726.56|719.96|727.51|720.91|725.35|718.75|556
1702244100000|2023-12-10 21:35:00|726.57|719.97|728.52|721.92|729.32|722.72|726.57|719.97|556
1702244400000|2023-12-10 21:40:00|728.53|721.93|727.83|721.23|728.83|722.23|725.87|719.27|455
1702244700000|2023-12-10 21:45:00|727.82|721.22|728.29|721.69|728.97|722.37|727.01|720.41|434
1702245000000|2023-12-10 21:50:00|728.5|721.9|728.33|721.73|728.9|722.3|727.56|720.96|295
1702245300000|2023-12-10 21:55:00|728.32|721.72|726.84|720.24|728.32|721.72|726.84|720.24|418
1702245600000|2023-12-10 22:00:00|727.12|720.52|727.27|720.67|727.33|720.73|724.56|717.96|507
1702245900000|2023-12-10 22:05:00|727.26|720.66|728|721.4|728.67|722.07|726.96|720.36|441
1702246200000|2023-12-10 22:10:00|727.99|721.39|729.26|722.66|729.32|722.72|727.65|721.05|406
1702246500000|2023-12-10 22:15:00|729.25|722.65|728.55|721.95|729.29|722.69|728.02|721.42|342
1702246800000|2023-12-10 22:20:00|728.58|721.98|728.95|722.35|728.95|722.35|727.96|721.36|165
1702247100000|2023-12-10 22:25:00|728.94|722.34|729.86|723.26|729.96|723.36|728.7|722.1|299
1702247400000|2023-12-10 22:30:00|729.87|723.27|726.58|719.98|730.39|723.79|726.58|719.98|373
1702247700000|2023-12-10 22:35:00|726.65|720.05|728.25|721.65|728.72|722.12|726.65|720.05|374
1702248000000|2023-12-10 22:40:00|728.24|721.64|728.03|721.43|728.5|721.9|727.73|721.13|206
1702248300000|2023-12-10 22:45:00|728.02|721.42|727.6|721|728.54|721.94|727.6|721|192
1702248600000|2023-12-10 22:50:00|727.23|720.63|728.66|722.06|728.8|722.2|727.07|720.47|292
1702248900000|2023-12-10 22:55:00|728.62|722.02|730.44|723.84|730.47|723.87|728.61|722.01|317
1702249200000|2023-12-10 23:00:00|730.43|723.83|733.57|726.97|733.78|727.18|730.43|723.83|477
1702249500000|2023-12-10 23:05:00|733.56|726.96|734.66|728.06|734.74|728.14|733.26|726.66|325
1702249800000|2023-12-10 23:10:00|734.78|728.18|732.43|725.83|736.4|729.8|732.43|725.83|403
1702250100000|2023-12-10 23:15:00|732.42|725.82|729.76|723.16|732.42|725.82|726.78|720.18|618
1702250400000|2023-12-10 23:20:00|729.75|723.15|731.3|724.7|731.3|724.7|726.39|719.79|573
1702250700000|2023-12-10 23:25:00|731.31|724.71|732.69|726.09|734.44|727.84|731.31|724.71|690
1702251000000|2023-12-10 23:30:00|732.7|726.1|731|724.4|733.78|727.18|729.86|723.26|805
1702251300000|2023-12-10 23:35:00|731.07|724.47|733.13|726.53|733.64|727.04|731|724.4|803
1702251600000|2023-12-10 23:40:00|733.12|726.52|735.4|728.8|735.78|729.18|733.11|726.51|740
1702251900000|2023-12-10 23:45:00|735.33|728.73|736.27|729.67|736.48|729.88|734.5|727.9|714
1702252200000|2023-12-10 23:50:00|736.26|729.66|737.67|731.07|739.01|732.41|735.55|728.95|698
1702252500000|2023-12-10 23:55:00|737.57|730.97|738.87|732.27|739.04|732.44|737.06|730.46|571
1702252800000|2023-12-11 00:00:00|738.9|732.3|736.37|729.77|739.04|732.44|735.13|728.53|669
1702253100000|2023-12-11 00:05:00|736.36|729.76|736.18|729.58|740.13|733.53|736.17|729.57|615
1702253400000|2023-12-11 00:10:00|736.13|729.53|729.69|723.09|736.18|729.58|729.69|723.09|705
1702253700000|2023-12-11 00:15:00|729.68|723.08|727.1|720.5|730.19|723.59|726.61|720.01|664
1702254000000|2023-12-11 00:20:00|727.17|720.57|725.93|719.33|729.62|723.02|725.81|719.21|703
1702254300000|2023-12-11 00:25:00|725.77|719.17|726.14|719.54|727.5|720.9|725.56|718.96|563
1702254600000|2023-12-11 00:30:00|726.13|719.53|727.99|721.39|728.07|721.47|725.53|718.93|510
1702254900000|2023-12-11 00:35:00|727.98|721.38|727.25|720.65|728.24|721.64|725.64|719.04|577
1702255200000|2023-12-11 00:40:00|727.24|720.64|725.62|719.02|727.24|720.64|725.14|718.54|496
1702255500000|2023-12-11 00:45:00|725.61|719.01|727.96|721.36|728.21|721.61|723.47|716.87|576
1702255800000|2023-12-11 00:50:00|727.95|721.35|723.19|716.59|727.98|721.38|723.16|716.56|505
1702256100000|2023-12-11 00:55:00|723.18|716.58|722.18|715.58|723.52|716.92|721.94|715.34|331
1702256400000|2023-12-11 01:00:00|722.19|715.59|717.28|710.68|722.3|715.7|717.02|710.42|617
1702256700000|2023-12-11 01:05:00|717.3|710.7|712.75|706.15|718.52|711.92|712.19|705.59|731
1702257000000|2023-12-11 01:10:00|712.76|706.16|716.96|710.36|718.16|711.56|712.43|705.83|607
1702257300000|2023-12-11 01:15:00|716.95|710.35|717.13|710.53|717.82|711.22|715.5|708.9|637
1702257600000|2023-12-11 01:20:00|717.14|710.54|721.01|714.41|721.07|714.47|715.95|709.35|460
1702257900000|2023-12-11 01:25:00|721|714.4|720.04|713.44|721|714.4|718.77|712.17|478
1702258200000|2023-12-11 01:30:00|720.03|713.43|722.39|715.79|723.41|716.81|719.98|713.38|590
1702258500000|2023-12-11 01:35:00|722.38|715.78|725.68|719.08|725.82|719.22|720.36|713.76|619
1702258800000|2023-12-11 01:40:00|725.67|719.07|725.78|719.18|726|719.4|722.65|716.05|710
1702259100000|2023-12-11 01:45:00|725.76|719.16|725.46|718.86|725.76|719.16|723.64|717.04|543
1702259400000|2023-12-11 01:50:00|725.47|718.87|724.67|718.07|726.57|719.97|724.5|717.9|470
1702259700000|2023-12-11 01:55:00|724.66|718.06|724.42|717.82|725.67|719.07|724.15|717.55|491
1702260000000|2023-12-11 02:00:00|724.41|717.81|720.72|714.12|725.15|718.55|720.34|713.74|648
1702260300000|2023-12-11 02:05:00|720.73|714.13|714.98|708.38|721.42|714.82|713.11|706.51|858
1702260600000|2023-12-11 02:10:00|714.97|708.37|656.55|649.95|715.13|708.53|630.89|624.29|653
1702260900000|2023-12-11 02:15:00|656.7|650.1|672.86|666.26|672.86|666.26|656.7|650.1|720
1702261200000|2023-12-11 02:20:00|672.87|666.27|676.62|670.02|677.35|670.75|669.73|663.13|684
1702261500000|2023-12-11 02:25:00|676.61|670.01|677.9|671.3|678.43|671.83|669.87|663.27|890
1702261800000|2023-12-11 02:30:00|677.91|671.31|679.38|672.78|679.44|672.84|673.97|667.37|878
1702262100000|2023-12-11 02:35:00|679.39|672.79|676.82|670.22|680.67|674.07|673.64|667.04|830
1702262400000|2023-12-11 02:40:00|676.8|670.2|671.34|664.74|676.94|670.34|666.97|660.37|757
1702262700000|2023-12-11 02:45:00|671.35|664.75|668.27|661.67|673.82|667.22|665.74|659.14|942
1702263000000|2023-12-11 02:50:00|668.25|661.65|677.3|670.7|677.44|670.84|668.13|661.53|840
1702263300000|2023-12-11 02:55:00|677.29|670.69|675.21|668.61|677.32|670.72|673.11|666.51|774
1702263600000|2023-12-11 03:00:00|675.2|668.6|676.98|670.38|677.87|671.27|674.37|667.77|771
1702263900000|2023-12-11 03:05:00|677.04|670.44|683.18|676.58|683.24|676.64|676.86|670.26|824
1702264200000|2023-12-11 03:10:00|683.11|676.51|683.4|676.8|683.62|677.02|681.4|674.8|786
1702264500000|2023-12-11 03:15:00|683.41|676.81|680.39|673.79|683.8|677.2|680.13|673.53|529
1702264800000|2023-12-11 03:20:00|680.37|673.77|679.8|673.2|680.87|674.27|679.1|672.5|404
1702265100000|2023-12-11 03:25:00|679.79|673.19|684.7|678.1|684.71|678.11|679.66|673.06|532
1702265400000|2023-12-11 03:30:00|684.69|678.09|684.39|677.79|684.76|678.16|683.14|676.54|447
1702265700000|2023-12-11 03:35:00|684.4|677.8|689.17|682.57|689.53|682.93|684.22|677.62|362
1702266000000|2023-12-11 03:40:00|689.16|682.56|690.56|683.96|690.67|684.07|688.79|682.19|332
1702266300000|2023-12-11 03:45:00|690.55|683.95|690.9|684.3|692.03|685.43|687.53|680.93|596
1702266600000|2023-12-11 03:50:00|690.91|684.31|690.97|684.37|691.06|684.46|688.09|681.49|522
1702266900000|2023-12-11 03:55:00|691.13|684.53|688.06|681.46|692.29|685.69|687.67|681.07|612
1702267200000|2023-12-11 04:00:00|688.35|681.75|689.94|683.34|690.28|683.68|686.79|680.19|521
1702267500000|2023-12-11 04:05:00|689.96|683.36|693.2|686.6|695.03|688.43|689.96|683.36|543
1702267800000|2023-12-11 04:10:00|693.21|686.61|691.46|684.86|694.57|687.97|690.17|683.57|721
1702268100000|2023-12-11 04:15:00|691.47|684.87|690.04|683.44|694.47|687.87|690.04|683.44|547
1702268400000|2023-12-11 04:20:00|690.03|683.43|685.73|679.13|690.04|683.44|685.63|679.03|703
1702268700000|2023-12-11 04:25:00|685.76|679.16|687.76|681.16|688.77|682.17|684.39|677.79|762
1702269000000|2023-12-11 04:30:00|687.49|680.89|685.82|679.22|688.3|681.7|684.6|678|562
1702269300000|2023-12-11 04:35:00|685.81|679.21|684.63|678.03|686.85|680.25|684.09|677.49|430
1702269600000|2023-12-11 04:40:00|684.62|678.02|685.09|678.49|688.23|681.63|684.35|677.75|431
1702269900000|2023-12-11 04:45:00|685.08|678.48|686.8|680.2|686.84|680.24|684.73|678.13|341
1702270200000|2023-12-11 04:50:00|686.86|680.26|691.14|684.54|691.14|684.54|686.8|680.2|489
1702270500000|2023-12-11 04:55:00|691.18|684.58|689.2|682.6|692.08|685.48|688.71|682.11|482
1702270800000|2023-12-11 05:00:00|689.19|682.59|690.08|683.48|690.08|683.48|687.48|680.88|490
1702271100000|2023-12-11 05:05:00|690.16|683.56|689.07|682.47|691.41|684.81|689.07|682.47|307
1702271400000|2023-12-11 05:10:00|688.91|682.31|688.93|682.33|690.5|683.9|687.85|681.25|348
1702271700000|2023-12-11 05:15:00|688.92|682.32|687.87|681.27|690.44|683.84|687.87|681.27|282
1702272000000|2023-12-11 05:20:00|687.86|681.26|683.55|676.95|687.86|681.26|682.79|676.19|565
1702272300000|2023-12-11 05:25:00|683.67|677.07|681.14|674.54|684.43|677.83|678.58|671.98|672
1702272600000|2023-12-11 05:30:00|681.15|674.55|682|675.4|683.59|676.99|680.35|673.75|570
1702272900000|2023-12-11 05:35:00|681.99|675.39|681|674.4|683.58|676.98|679.72|673.12|473
1702273200000|2023-12-11 05:40:00|681.08|674.48|679.72|673.12|682.53|675.93|678.8|672.2|630
1702273500000|2023-12-11 05:45:00|679.79|673.19|683.29|676.69|683.35|676.75|678.32|671.72|666
1702273800000|2023-12-11 05:50:00|683.33|676.73|682.2|675.6|684.25|677.65|682.2|675.6|515
1702274100000|2023-12-11 05:55:00|682.19|675.59|683.94|677.34|684.99|678.39|682.18|675.58|497
1702274400000|2023-12-11 06:00:00|683.92|677.32|682.56|675.96|683.97|677.37|681.31|674.71|501
1702274700000|2023-12-11 06:05:00|682.55|675.95|680.79|674.19|682.55|675.95|680.72|674.12|447
1702275000000|2023-12-11 06:10:00|680.76|674.16|679.27|672.67|681.33|674.73|678.9|672.3|420
1702275300000|2023-12-11 06:15:00|679.24|672.64|676.3|669.7|680.7|674.1|675.85|669.25|520
1702275600000|2023-12-11 06:20:00|676.29|669.69|675.09|668.49|676.5|669.9|671.61|665.01|598
1702275900000|2023-12-11 06:25:00|675.27|668.67|674.74|668.14|675.82|669.22|671.47|664.87|734
1702276200000|2023-12-11 06:30:00|674.83|668.23|673.54|666.94|675.43|668.83|672.02|665.42|816
1702276500000|2023-12-11 06:35:00|673.56|666.96|669.35|662.75|674.72|668.12|669.06|662.46|762
1702276800000|2023-12-11 06:40:00|669.34|662.74|672.21|665.61|673.81|667.21|667.05|660.45|805
1702277100000|2023-12-11 06:45:00|672.22|665.62|667.97|661.37|672.57|665.97|667.97|661.37|582
1702277400000|2023-12-11 06:50:00|667.96|661.36|676.55|669.95|676.55|669.95|667.96|661.36|739
1702277700000|2023-12-11 06:55:00|676.56|669.96|678.78|672.18|678.83|672.23|674.59|667.99|762
1702278000000|2023-12-11 07:00:00|678.77|672.17|680.42|673.82|680.9|674.3|678.44|671.84|688
1702278300000|2023-12-11 07:05:00|680.41|673.81|683.26|676.66|683.59|676.99|680.31|673.71|654
1702278600000|2023-12-11 07:10:00|683.19|676.59|682.46|675.86|683.4|676.8|680.79|674.19|612
1702278900000|2023-12-11 07:15:00|682.42|675.82|679.7|673.1|684.12|677.52|679.61|673.01|665
1702279200000|2023-12-11 07:20:00|679.71|673.11|676.74|670.14|679.98|673.38|676.6|670|701
1702279500000|2023-12-11 07:25:00|676.75|670.15|673|666.4|677.33|670.73|672.88|666.28|708
1702279800000|2023-12-11 07:30:00|673.01|666.41|673.2|666.6|675.03|668.43|672.75|666.15|684
1702280100000|2023-12-11 07:35:00|673.24|666.64|671.98|665.38|674.17|667.57|671.58|664.98|601
1702280400000|2023-12-11 07:40:00|671.92|665.32|670.86|664.26|672.7|666.1|670.33|663.73|596
1702280700000|2023-12-11 07:45:00|670.91|664.31|671.3|664.7|674.03|667.43|670.76|664.16|616
1702281000000|2023-12-11 07:50:00|671.25|664.65|670.57|663.97|671.72|665.12|669.56|662.96|566
1702281300000|2023-12-11 07:55:00|670.58|663.98|669.9|663.3|671.23|664.63|669.28|662.68|493
1702281600000|2023-12-11 08:00:00|669.91|663.31|671.24|664.64|671.25|664.65|668.33|661.73|641
1702281900000|2023-12-11 08:05:00|671.23|664.63|667.01|660.41|672.29|665.69|666.95|660.35|632
1702282200000|2023-12-11 08:10:00|667.02|660.42|667.76|661.16|669.29|662.69|664.75|658.15|792
1702282500000|2023-12-11 08:15:00|667.77|661.17|668.39|661.79|669.55|662.95|666.61|660.01|760
1702282800000|2023-12-11 08:20:00|668.4|661.8|664.9|658.3|669.32|662.72|663.88|657.28|728
1702283100000|2023-12-11 08:25:00|664.89|658.29|666.6|660|666.84|660.24|664.41|657.81|693
1702283400000|2023-12-11 08:30:00|666.59|659.99|665.19|658.59|669.55|662.95|664.23|657.63|722
1702283700000|2023-12-11 08:35:00|665.42|658.82|666.36|659.76|666.8|660.2|664.66|658.06|587
1702284000000|2023-12-11 08:40:00|666.37|659.77|668.83|662.23|670.35|663.75|666.37|659.77|712
1702284300000|2023-12-11 08:45:00|668.82|662.22|673.62|667.02|674.04|667.44|668.82|662.22|701
1702284600000|2023-12-11 08:50:00|673.52|666.92|672.57|665.97|673.59|666.99|670.37|663.77|734
1702284900000|2023-12-11 08:55:00|672.59|665.99|673.21|666.61|673.73|667.13|671.64|665.04|652
1702285200000|2023-12-11 09:00:00|673.2|666.6|671.99|665.39|675.33|668.73|671.9|665.3|611
1702285500000|2023-12-11 09:05:00|672|665.4|672.18|665.58|674.47|667.87|672|665.4|564
1702285800000|2023-12-11 09:10:00|672.19|665.59|676.06|669.46|676.12|669.52|672.08|665.48|580
1702286100000|2023-12-11 09:15:00|676.07|669.47|676.7|670.1|677.55|670.95|675.22|668.62|605
1702286400000|2023-12-11 09:20:00|676.71|670.11|675.4|668.8|676.88|670.28|674.33|667.73|581
1702286700000|2023-12-11 09:25:00|675.46|668.86|675.81|669.21|676.59|669.99|675.18|668.58|441
1702287000000|2023-12-11 09:30:00|675.82|669.22|677.25|670.65|677.25|670.65|675.24|668.64|499
1702287300000|2023-12-11 09:35:00|677.26|670.66|676.91|670.31|678.46|671.86|676.14|669.54|555
1702287600000|2023-12-11 09:40:00|676.9|670.3|678.77|672.17|678.88|672.28|676.74|670.14|426
1702287900000|2023-12-11 09:45:00|678.86|672.26|675.51|668.91|679.08|672.48|675.14|668.54|475
1702288200000|2023-12-11 09:50:00|675.5|668.9|673.63|667.03|675.5|668.9|673.07|666.47|485
1702288500000|2023-12-11 09:55:00|673.64|667.04|674.01|667.41|674.3|667.7|672.75|666.15|566
1702288800000|2023-12-11 10:00:00|674|667.4|674.35|667.75|675.73|669.13|673.2|666.6|687
1702289100000|2023-12-11 10:05:00|674.36|667.76|676.38|669.78|676.65|670.05|673.87|667.27|571
1702289400000|2023-12-11 10:10:00|676.4|669.8|674.76|668.16|676.74|670.14|674.74|668.14|531
1702289700000|2023-12-11 10:15:00|674.77|668.17|673.47|666.87|674.82|668.22|672.05|665.45|596
1702290000000|2023-12-11 10:20:00|673.46|666.86|671.74|665.14|673.7|667.1|671.73|665.13|606
1702290300000|2023-12-11 10:25:00|671.73|665.13|671.75|665.15|674.05|667.45|671.43|664.83|587
1702290600000|2023-12-11 10:30:00|671.74|665.14|672.89|666.29|673.2|666.6|671.63|665.03|472
1702290900000|2023-12-11 10:35:00|672.91|666.31|673.12|666.52|673.75|667.15|671.64|665.04|569
1702291200000|2023-12-11 10:40:00|673.11|666.51|672.98|666.38|673.87|667.27|672.33|665.73|446
1702291500000|2023-12-11 10:45:00|673.01|666.41|675.17|668.57|676.15|669.55|672.79|666.19|575
1702291800000|2023-12-11 10:50:00|675.18|668.58|674.61|668.01|675.18|668.58|673.15|666.55|535
1702292100000|2023-12-11 10:55:00|674.54|667.94|674.69|668.09|675.45|668.85|674.12|667.52|458
1702292400000|2023-12-11 11:00:00|674.7|668.1|677.62|671.02|677.64|671.04|674.13|667.53|576
1702292700000|2023-12-11 11:05:00|677.52|670.92|675.52|668.92|677.61|671.01|675.44|668.84|500
1702293000000|2023-12-11 11:10:00|675.48|668.88|678.63|672.03|678.63|672.03|675.28|668.68|528
1702293300000|2023-12-11 11:15:00|678.64|672.04|677.65|671.05|679.56|672.96|677.65|671.05|565
1702293600000|2023-12-11 11:20:00|677.63|671.03|675|668.4|678.75|672.15|674.94|668.34|538
1702293900000|2023-12-11 11:25:00|675.04|668.44|675.08|668.48|677.2|670.6|674.15|667.55|608
1702294200000|2023-12-11 11:30:00|675.23|668.63|674.23|667.63|675.55|668.95|672.42|665.82|596
1702294500000|2023-12-11 11:35:00|674.29|667.69|675.09|668.49|675.8|669.2|674.28|667.68|492
1702294800000|2023-12-11 11:40:00|675.1|668.5|676.43|669.83|677.88|671.28|675.1|668.5|651
1702295100000|2023-12-11 11:45:00|676.42|669.82|675.67|669.07|678.49|671.89|675.61|669.01|665
1702295400000|2023-12-11 11:50:00|675.63|669.03|677.04|670.44|678.41|671.81|675.63|669.03|641
1702295700000|2023-12-11 11:55:00|676.98|670.38|679.64|673.04|679.74|673.14|676.93|670.33|595
1702296000000|2023-12-11 12:00:00|679.63|673.03|678.69|672.09|680.41|673.81|678.2|671.6|703
1702296300000|2023-12-11 12:05:00|678.78|672.18|680|673.4|681.31|674.71|678.54|671.94|642
1702296600000|2023-12-11 12:10:00|679.99|673.39|681.09|674.49|681.42|674.82|679.62|673.02|521
1702296900000|2023-12-11 12:15:00|681.1|674.5|682.44|675.84|683.88|677.28|680.81|674.21|701
1702297200000|2023-12-11 12:20:00|682.42|675.82|682.73|676.13|683.39|676.79|681.74|675.14|699
1702297500000|2023-12-11 12:25:00|682.99|676.39|683.48|676.88|683.72|677.12|682.49|675.89|529
1702297800000|2023-12-11 12:30:00|683.49|676.89|682.64|676.04|685.63|679.03|682.61|676.01|645
1702298100000|2023-12-11 12:35:00|682.63|676.03|683.12|676.52|683.87|677.27|680.63|674.03|568
1702298400000|2023-12-11 12:40:00|683.11|676.51|680.94|674.34|684.06|677.46|680.36|673.76|583
1702298700000|2023-12-11 12:45:00|680.93|674.33|678.82|672.22|680.93|674.33|677.72|671.12|633
1702299000000|2023-12-11 12:50:00|678.81|672.21|676.74|670.14|680.38|673.78|676.34|669.74|586
1702299300000|2023-12-11 12:55:00|676.58|669.98|675.84|669.24|676.89|670.29|675.4|668.8|628
1702299600000|2023-12-11 13:00:00|675.83|669.23|676.65|670.05|677.23|670.63|675.56|668.96|552
1702299900000|2023-12-11 13:05:00|676.64|670.04|677.24|670.64|677.63|671.03|676.09|669.49|467
1702300200000|2023-12-11 13:10:00|677.19|670.59|678.44|671.84|678.73|672.13|676.43|669.83|347
1702300500000|2023-12-11 13:15:00|678.42|671.82|677.32|670.72|678.42|671.82|675.96|669.36|523
1702300800000|2023-12-11 13:20:00|677.31|670.71|675.75|669.15|677.83|671.23|675.24|668.64|438
1702301100000|2023-12-11 13:25:00|675.74|669.14|672.94|666.34|675.76|669.16|672.42|665.82|554
1702301400000|2023-12-11 13:30:00|672.93|666.33|672.37|665.77|673.94|667.34|671.65|665.05|682
1702301700000|2023-12-11 13:35:00|672.38|665.78|669.56|662.96|672.41|665.81|668.45|661.85|656
1702302000000|2023-12-11 13:40:00|669.57|662.97|668.25|661.65|670.28|663.68|667.09|660.49|720
1702302300000|2023-12-11 13:45:00|668.24|661.64|664.31|657.71|668.53|661.93|663.29|656.69|758
1702302600000|2023-12-11 13:50:00|664.32|657.72|670.85|664.25|672|665.4|661.67|655.07|799
1702302900000|2023-12-11 13:55:00|670.86|664.26|670.48|663.88|673.51|666.91|670.19|663.59|747
1702303200000|2023-12-11 14:00:00|670.5|663.9|671.93|665.33|674.72|668.12|670.5|663.9|703
1702303500000|2023-12-11 14:05:00|671.95|665.35|671.73|665.13|672.56|665.96|668.92|662.32|717
1702303800000|2023-12-11 14:10:00|671.72|665.12|671.15|664.55|673.72|667.12|670.9|664.3|502
1702304100000|2023-12-11 14:15:00|671.14|664.54|668.64|662.04|672.13|665.53|667.12|660.52|661
1702304400000|2023-12-11 14:20:00|668.65|662.05|668.9|662.3|670.44|663.84|667.54|660.94|693
1702304700000|2023-12-11 14:25:00|668.89|662.29|665.64|659.04|669.09|662.49|662.31|655.71|671
1702305000000|2023-12-11 14:30:00|665.63|659.03|663.99|657.39|669.83|663.23|662|655.4|789
1702305300000|2023-12-11 14:35:00|663.98|657.38|669.3|662.7|669.85|663.25|663.18|656.58|762
1702305600000|2023-12-11 14:40:00|669.31|662.71|666.36|659.76|669.44|662.84|665.26|658.66|729
1702305900000|2023-12-11 14:45:00|666.35|659.75|669.42|662.82|673.49|666.89|666.31|659.71|723
1702306200000|2023-12-11 14:50:00|669.41|662.81|668.24|661.64|670.01|663.41|667.12|660.52|760
1702306500000|2023-12-11 14:55:00|668.23|661.63|665.94|659.34|669.51|662.91|664.78|658.18|668
1702306800000|2023-12-11 15:00:00|665.95|659.35|666.68|660.08|667.4|660.8|664.65|658.05|721
1702307100000|2023-12-11 15:05:00|666.69|660.09|666.48|659.88|667.87|661.27|664.7|658.1|694
1702307400000|2023-12-11 15:10:00|666.49|659.89|671.19|664.59|671.9|665.3|666.43|659.83|710
1702307700000|2023-12-11 15:15:00|671.21|664.61|673.43|666.83|673.81|667.21|671.21|664.61|632
1702308000000|2023-12-11 15:20:00|672.63|666.03|672.83|666.23|674.87|668.27|671.74|665.14|589
1702308300000|2023-12-11 15:25:00|672.86|666.26|671.61|665.01|672.86|666.26|668.95|662.35|590
1702308600000|2023-12-11 15:30:00|671.6|665|671.27|664.67|672.92|666.32|670.22|663.62|592
1702308900000|2023-12-11 15:35:00|671.15|664.55|672.43|665.83|672.62|666.02|669.56|662.96|544
1702309200000|2023-12-11 15:40:00|672.44|665.84|667.87|661.27|673.64|667.04|667.87|661.27|593
1702309500000|2023-12-11 15:45:00|667.88|661.28|669.03|662.43|673.33|666.73|665.04|658.44|798
1702309800000|2023-12-11 15:50:00|669.02|662.42|671.03|664.43|672.62|666.02|668.96|662.36|675
1702310100000|2023-12-11 15:55:00|671.01|664.41|672.17|665.57|672.25|665.65|669.8|663.2|602
1702310400000|2023-12-11 16:00:00|672.06|665.46|668.12|661.52|672.7|666.1|668.02|661.42|634
1702310700000|2023-12-11 16:05:00|668.11|661.51|669.23|662.63|669.96|663.36|667.4|660.8|749
1702311000000|2023-12-11 16:10:00|669.07|662.47|671.49|664.89|671.49|664.89|667.43|660.83|769
1702311300000|2023-12-11 16:15:00|671.37|664.77|668.62|662.02|673|666.4|668.37|661.77|829
1702311600000|2023-12-11 16:20:00|668.63|662.03|669.99|663.39|670.65|664.05|666.68|660.08|804
1702311900000|2023-12-11 16:25:00|670.13|663.53|677.42|670.82|677.43|670.83|668.16|661.56|766
1702312200000|2023-12-11 16:30:00|677.43|670.83|671.51|664.91|677.43|670.83|669.45|662.85|712
1702312500000|2023-12-11 16:35:00|671.52|664.92|674.44|667.84|676.64|670.04|670.33|663.73|829
1702312800000|2023-12-11 16:40:00|674.45|667.85|675.27|668.67|675.59|668.99|673.59|666.99|756
1702313100000|2023-12-11 16:45:00|675.26|668.66|672.68|666.08|676.45|669.85|671.62|665.02|703
1702313400000|2023-12-11 16:50:00|672.69|666.09|673.67|667.07|675.48|668.88|671.94|665.34|631
1702313700000|2023-12-11 16:55:00|673.57|666.97|676.13|669.53|676.4|669.8|672.62|666.02|656
1702314000000|2023-12-11 17:00:00|676.09|669.49|673.31|666.71|676.36|669.76|673.14|666.54|684
1702314300000|2023-12-11 17:05:00|673.32|666.72|671.5|664.9|674.06|667.46|670.44|663.84|649
1702314600000|2023-12-11 17:10:00|671.47|664.87|669.83|663.23|672.51|665.91|669.47|662.87|706
1702314900000|2023-12-11 17:15:00|669.82|663.22|666.49|659.89|670.22|663.62|665.85|659.25|734
1702315200000|2023-12-11 17:20:00|666.5|659.9|666.93|660.33|668.62|662.02|664.26|657.66|742
1702315500000|2023-12-11 17:25:00|666.92|660.32|667.97|661.37|668.57|661.97|666.18|659.58|575
1702315800000|2023-12-11 17:30:00|667.96|661.36|664.81|658.21|667.97|661.37|664.81|658.21|535
1702316100000|2023-12-11 17:35:00|664.79|658.19|666.97|660.37|667.76|661.16|664.35|657.75|555
1702316400000|2023-12-11 17:40:00|666.96|660.36|665.88|659.28|667.53|660.93|664.46|657.86|567
1702316700000|2023-12-11 17:45:00|665.87|659.27|666.54|659.94|667.96|661.36|665.61|659.01|628
1702317000000|2023-12-11 17:50:00|666.51|659.91|664.28|657.68|666.69|660.09|664.26|657.66|626
1702317300000|2023-12-11 17:55:00|664.29|657.69|660.64|654.04|666.16|659.56|660.6|654|675
1702317600000|2023-12-11 18:00:00|660.63|654.03|662.58|655.98|663.32|656.72|657.55|650.95|864
1702317900000|2023-12-11 18:05:00|662.55|655.95|659.49|652.89|662.55|655.95|657.78|651.18|844
1702318200000|2023-12-11 18:10:00|659.48|652.88|654.89|648.29|659.48|652.88|654.26|647.66|870
1702318500000|2023-12-11 18:15:00|654.9|648.3|658.92|652.32|659.89|653.29|654.9|648.3|901
1702318800000|2023-12-11 18:20:00|659.06|652.46|651.63|645.03|659.47|652.87|649.58|642.98|840
1702319100000|2023-12-11 18:25:00|651.61|645.01|647.42|640.82|653.02|646.42|645.06|638.46|941
1702319400000|2023-12-11 18:30:00|647.43|640.83|651.74|645.14|652.84|646.24|644.18|637.58|921
1702319700000|2023-12-11 18:35:00|651.73|645.13|653.26|646.66|653.58|646.98|651.04|644.44|837
1702320000000|2023-12-11 18:40:00|653.35|646.75|651.42|644.82|653.68|647.08|650.42|643.82|754
1702320300000|2023-12-11 18:45:00|651.43|644.83|655.32|648.72|656.8|650.2|650.48|643.88|726
1702320600000|2023-12-11 18:50:00|655.31|648.71|654.51|647.91|656.74|650.14|654.26|647.66|716
1702320900000|2023-12-11 18:55:00|654.59|647.99|655.39|648.79|656.01|649.41|652.22|645.62|645
1702321200000|2023-12-11 19:00:00|655.43|648.83|656.44|649.84|656.46|649.86|653.61|647.01|676
1702321500000|2023-12-11 19:05:00|656.45|649.85|654.74|648.14|657.77|651.17|654.64|648.04|628
1702321800000|2023-12-11 19:10:00|654.73|648.13|651.44|644.84|654.73|648.13|651.42|644.82|607
1702322100000|2023-12-11 19:15:00|651.47|644.87|648.93|642.33|653.53|646.93|648.64|642.04|717
1702322400000|2023-12-11 19:20:00|648.94|642.34|646.64|640.04|650.93|644.33|646.64|640.04|754
1702322700000|2023-12-11 19:25:00|646.63|640.03|646.78|640.18|648.05|641.45|645.67|639.07|789
1702323000000|2023-12-11 19:30:00|646.86|640.26|649.29|642.69|649.43|642.83|646.65|640.05|739
1702323300000|2023-12-11 19:35:00|649.3|642.7|646.17|639.57|650.1|643.5|645.42|638.82|756
1702323600000|2023-12-11 19:40:00|646.16|639.56|649.56|642.96|650.06|643.46|644.12|637.52|814
1702323900000|2023-12-11 19:45:00|649.55|642.95|654.64|648.04|656.56|649.96|649.21|642.61|788
1702324200000|2023-12-11 19:50:00|654.65|648.05|653.49|646.89|655.8|649.2|653.43|646.83|731
1702324500000|2023-12-11 19:55:00|653.47|646.87|656.36|649.76|656.65|650.05|653.47|646.87|730
1702324800000|2023-12-11 20:00:00|656.39|649.79|657.58|650.98|658.5|651.9|655.21|648.61|737
1702325100000|2023-12-11 20:05:00|657.57|650.97|653.5|646.9|658.07|651.47|653.06|646.46|687
1702325400000|2023-12-11 20:10:00|653.49|646.89|655.97|649.37|656.23|649.63|653.2|646.6|602
1702325700000|2023-12-11 20:15:00|655.96|649.36|656.71|650.11|657.35|650.75|653.92|647.32|643
1702326000000|2023-12-11 20:20:00|656.7|650.1|654.66|648.06|658.19|651.59|654.66|648.06|627
1702326300000|2023-12-11 20:25:00|654.65|648.05|657.03|650.43|657.09|650.49|654.26|647.66|625
1702326600000|2023-12-11 20:30:00|656.85|650.25|654.36|647.76|657.16|650.56|654.21|647.61|508
1702326900000|2023-12-11 20:35:00|654.37|647.77|655.55|648.95|656.86|650.26|654.33|647.73|597
1702327200000|2023-12-11 20:40:00|655.54|648.94|657.58|650.98|657.58|650.98|654.94|648.34|576
1702327500000|2023-12-11 20:45:00|657.59|650.99|659.96|653.36|660.37|653.77|657.53|650.93|619
1702327800000|2023-12-11 20:50:00|659.94|653.34|661.31|654.71|662.63|656.03|659.84|653.24|657
1702328100000|2023-12-11 20:55:00|661.5|654.9|662.4|655.8|662.52|655.92|660.53|653.93|553
1702328400000|2023-12-11 21:00:00|662.41|655.81|663.28|656.68|664.25|657.65|661.96|655.36|553
1702328700000|2023-12-11 21:05:00|663.27|656.67|664.99|658.39|665.73|659.13|662.69|656.09|582
1702329000000|2023-12-11 21:10:00|664.98|658.38|668.31|661.71|668.41|661.81|664.94|658.34|607
1702329300000|2023-12-11 21:15:00|668.39|661.79|668.7|662.1|670.4|663.8|668.32|661.72|713
1702329600000|2023-12-11 21:20:00|668.71|662.11|669.2|662.6|669.38|662.78|666.39|659.79|601
1702329900000|2023-12-11 21:25:00|669.16|662.56|670.06|663.46|670.66|664.06|669.09|662.49|468
1702330200000|2023-12-11 21:30:00|670.05|663.45|671.88|665.28|672.04|665.44|669.18|662.58|492
1702330500000|2023-12-11 21:35:00|672.01|665.41|671.85|665.25|672.29|665.69|670.23|663.63|555
1702330800000|2023-12-11 21:40:00|671.93|665.33|672.66|666.06|673.14|666.54|671.16|664.56|503
1702331100000|2023-12-11 21:45:00|672.65|666.05|673.02|666.42|673.31|666.71|671.12|664.52|491
1702331400000|2023-12-11 21:50:00|673.03|666.43|675.64|669.04|675.65|669.05|672.33|665.73|496
1702331700000|2023-12-11 21:55:00|675.63|669.03|676.64|670.04|676.77|670.17|674.29|667.69|531
1702332000000|2023-12-11 22:00:00|676.63|670.03|676.06|669.46|677.41|670.81|675.73|669.13|488
1702332300000|2023-12-11 22:05:00|676.05|669.45|673.27|666.67|676.16|669.56|672.9|666.3|508
1702332600000|2023-12-11 22:10:00|673.26|666.66|673.36|666.76|673.73|667.13|671.62|665.02|470
1702332900000|2023-12-11 22:15:00|673.37|666.77|675.44|668.84|675.53|668.93|672.58|665.98|399
1702333200000|2023-12-11 22:20:00|675.43|668.83|673.45|666.85|675.43|668.83|672.31|665.71|482
1702333500000|2023-12-11 22:25:00|673.46|666.86|673.98|667.38|675.08|668.48|673.12|666.52|386
1702333800000|2023-12-11 22:30:00|673.96|667.36|673.73|667.13|675.15|668.55|672.64|666.04|475
1702334100000|2023-12-11 22:35:00|673.72|667.12|674.87|668.27|674.87|668.27|673.58|666.98|318
1702334400000|2023-12-11 22:40:00|674.95|668.35|678.87|672.27|679.22|672.62|674.95|668.35|341
1702334700000|2023-12-11 22:45:00|678.85|672.25|677.53|670.93|680.02|673.42|677.24|670.64|353
1702335000000|2023-12-11 22:50:00|677.52|670.92|678.35|671.75|679.57|672.97|677.48|670.88|379
1702335300000|2023-12-11 22:55:00|678.36|671.76|677.06|670.46|679.92|673.32|675.16|668.56|489
1702335600000|2023-12-11 23:00:00|677.05|670.45|675.56|668.96|677.06|670.46|675.13|668.53|416
1702335900000|2023-12-11 23:05:00|675.57|668.97|678.11|671.51|678.34|671.74|674.84|668.24|419
1702336200000|2023-12-11 23:10:00|678.12|671.52|677.4|670.8|678.12|671.52|675.41|668.81|516
1702336500000|2023-12-11 23:15:00|677.48|670.88|676.21|669.61|677.98|671.38|676.17|669.57|390
1702336800000|2023-12-11 23:20:00|676.17|669.57|675.37|668.77|677.13|670.53|675.19|668.59|668
1702337100000|2023-12-11 23:25:00|675.38|668.78|676.58|669.98|677.69|671.09|674.81|668.21|551
1702337400000|2023-12-11 23:30:00|676.57|669.97|677.71|671.11|677.97|671.37|676.02|669.42|358
1702337700000|2023-12-11 23:35:00|677.7|671.1|675.9|669.3|677.7|671.1|675.63|669.03|431
1702338000000|2023-12-11 23:40:00|675.89|669.29|677.2|670.6|677.2|670.6|675.35|668.75|340
1702338300000|2023-12-11 23:45:00|677.21|670.61|674.48|667.88|677.23|670.63|673.94|667.34|484
1702338600000|2023-12-11 23:50:00|674.44|667.84|673.56|666.96|674.99|668.39|673.32|666.72|542
1702338900000|2023-12-11 23:55:00|673.55|666.95|674.44|667.84|675.11|668.51|673.55|666.95|470
1702339200000|2023-12-12 00:00:00|674.43|667.83|675.6|669|678.04|671.44|673.39|666.79|551
1702339500000|2023-12-12 00:05:00|675.58|668.98|675.82|669.22|676.33|669.73|673.99|667.39|563
1702339800000|2023-12-12 00:10:00|675.81|669.21|675.27|668.67|675.92|669.32|673.66|667.06|532
1702340100000|2023-12-12 00:15:00|675.26|668.66|678.52|671.92|678.61|672.01|674.76|668.16|528
1702340400000|2023-12-12 00:20:00|678.51|671.91|682.66|676.06|682.74|676.14|678.5|671.9|584
1702340700000|2023-12-12 00:25:00|682.67|676.07|680.19|673.59|682.79|676.19|680.18|673.58|572
1702341000000|2023-12-12 00:30:00|680.18|673.58|677.91|671.31|680.18|673.58|677.26|670.66|462
1702341300000|2023-12-12 00:35:00|677.92|671.32|678.29|671.69|679.53|672.93|677.82|671.22|448
1702341600000|2023-12-12 00:40:00|678.23|671.63|679.81|673.21|681.56|674.96|677.89|671.29|519
1702341900000|2023-12-12 00:45:00|679.8|673.2|679.15|672.55|680.56|673.96|678.99|672.39|548
1702342200000|2023-12-12 00:50:00|679.14|672.54|679.91|673.31|680.6|674|678.38|671.78|450
1702342500000|2023-12-12 00:55:00|679.9|673.3|678.73|672.13|680.22|673.62|678.06|671.46|450
1702342800000|2023-12-12 01:00:00|678.74|672.14|678.43|671.83|678.98|672.38|677.64|671.04|494
1702343100000|2023-12-12 01:05:00|678.32|671.72|680.91|674.31|681.42|674.82|677.99|671.39|582
1702343400000|2023-12-12 01:10:00|680.92|674.32|682.9|676.3|682.9|676.3|680.18|673.58|413
1702343700000|2023-12-12 01:15:00|682.93|676.33|683.72|677.12|683.73|677.13|682.47|675.87|418
1702344000000|2023-12-12 01:20:00|683.73|677.13|681.84|675.24|683.84|677.24|681.84|675.24|496
1702344300000|2023-12-12 01:25:00|681.83|675.23|684.24|677.64|684.47|677.87|681.72|675.12|457
1702344600000|2023-12-12 01:30:00|684.3|677.7|686.54|679.94|686.83|680.23|683.47|676.87|534
1702344900000|2023-12-12 01:35:00|686.62|680.02|687.46|680.86|688.01|681.41|686.27|679.67|446
1702345200000|2023-12-12 01:40:00|687.45|680.85|684.4|677.8|687.65|681.05|684.38|677.78|517
1702345500000|2023-12-12 01:45:00|684.39|677.79|683.59|676.99|685.27|678.67|682.14|675.54|522
1702345800000|2023-12-12 01:50:00|683.58|676.98|683.79|677.19|684.43|677.83|682.89|676.29|418
1702346100000|2023-12-12 01:55:00|683.8|677.2|683.33|676.73|684.13|677.53|682.43|675.83|579
1702346400000|2023-12-12 02:00:00|683.32|676.72|685.23|678.63|686.84|680.24|683.32|676.72|642
1702346700000|2023-12-12 02:05:00|685.19|678.59|685.73|679.13|685.73|679.13|683.87|677.27|536
1702347000000|2023-12-12 02:10:00|685.72|679.12|692.58|685.98|692.82|686.22|685.55|678.95|698
1702347300000|2023-12-12 02:15:00|692.57|685.97|691.81|685.21|693.61|687.01|690.92|684.32|684
1702347600000|2023-12-12 02:20:00|691.8|685.2|688.79|682.19|692.22|685.62|688.73|682.13|636
1702347900000|2023-12-12 02:25:00|688.73|682.13|690.48|683.88|692.73|686.13|688.36|681.76|607
1702348200000|2023-12-12 02:30:00|690.47|683.87|689.59|682.99|691.55|684.95|689.43|682.83|493
1702348500000|2023-12-12 02:35:00|689.58|682.98|691.74|685.14|692.24|685.64|689.56|682.96|434
1702348800000|2023-12-12 02:40:00|691.83|685.23|690.91|684.31|693.21|686.61|690.29|683.69|502
1702349100000|2023-12-12 02:45:00|690.93|684.33|689.34|682.74|691.29|684.69|688.82|682.22|501
1702349400000|2023-12-12 02:50:00|689.33|682.73|692.55|685.95|693.64|687.04|689.09|682.49|552
1702349700000|2023-12-12 02:55:00|692.45|685.85|692.35|685.75|692.95|686.35|692.08|685.48|514
1702350000000|2023-12-12 03:00:00|692.34|685.74|694.89|688.29|695|688.4|692.34|685.74|538
1702350300000|2023-12-12 03:05:00|694.88|688.28|698.1|691.5|698.28|691.68|694.15|687.55|524
1702350600000|2023-12-12 03:10:00|698.09|691.49|706.58|699.98|706.8|700.2|698.06|691.46|800
1702350900000|2023-12-12 03:15:00|706.59|699.99|698.2|691.6|707.15|700.55|698.05|691.45|737
1702351200000|2023-12-12 03:20:00|698.24|691.64|698.54|691.94|700.27|693.67|696.15|689.55|651
1702351500000|2023-12-12 03:25:00|698.55|691.95|697.55|690.95|698.55|691.95|695.47|688.87|518
1702351800000|2023-12-12 03:30:00|697.56|690.96|697.13|690.53|698.7|692.1|695.77|689.17|474
1702352100000|2023-12-12 03:35:00|697.12|690.52|695.5|688.9|697.47|690.87|694.44|687.84|497
1702352400000|2023-12-12 03:40:00|695.49|688.89|696.89|690.29|697.3|690.7|694.33|687.73|539
1702352700000|2023-12-12 03:45:00|696.9|690.3|697.44|690.84|697.88|691.28|695.74|689.14|489
1702353000000|2023-12-12 03:50:00|697.43|690.83|694.42|687.82|697.66|691.06|694.42|687.82|478
1702353300000|2023-12-12 03:55:00|694.41|687.81|694.68|688.08|695.43|688.83|693.11|686.51|523
1702353600000|2023-12-12 04:00:00|694.67|688.07|693.83|687.23|696.36|689.76|693.69|687.09|529
1702353900000|2023-12-12 04:05:00|693.94|687.34|694.3|687.7|694.77|688.17|692.37|685.77|499
1702354200000|2023-12-12 04:10:00|694.31|687.71|693.87|687.27|695.49|688.89|693.41|686.81|423
1702354500000|2023-12-12 04:15:00|693.76|687.16|693.57|686.97|694.12|687.52|692.28|685.68|468
1702354800000|2023-12-12 04:20:00|693.55|686.95|692.06|685.46|693.71|687.11|689.77|683.17|537
1702355100000|2023-12-12 04:25:00|692.05|685.45|691.41|684.81|692.2|685.6|689.95|683.35|483
1702355400000|2023-12-12 04:30:00|691.4|684.8|692.5|685.9|693.67|687.07|691.04|684.44|609
1702355700000|2023-12-12 04:35:00|692.61|686.01|692.28|685.68|693.58|686.98|691.7|685.1|510
1702356000000|2023-12-12 04:40:00|692.34|685.74|690.11|683.51|692.39|685.79|689.98|683.38|520
1702356300000|2023-12-12 04:45:00|690.12|683.52|692.73|686.13|693|686.4|690.12|683.52|491
1702356600000|2023-12-12 04:50:00|692.74|686.14|690.63|684.03|693.23|686.63|690.3|683.7|493
1702356900000|2023-12-12 04:55:00|690.62|684.02|691.3|684.7|691.5|684.9|690.16|683.56|571
1702357200000|2023-12-12 05:00:00|691.31|684.71|695.71|689.11|695.77|689.17|691.31|684.71|698
1702357500000|2023-12-12 05:05:00|695.68|689.08|695.11|688.51|696.53|689.93|693.95|687.35|592
1702357800000|2023-12-12 05:10:00|695.1|688.5|695.12|688.52|696.38|689.78|694.08|687.48|541
1702358100000|2023-12-12 05:15:00|695.13|688.53|698.35|691.75|698.35|691.75|694.85|688.25|549
1702358400000|2023-12-12 05:20:00|698.49|691.89|699.59|692.99|699.92|693.32|698.38|691.78|495
1702358700000|2023-12-12 05:25:00|699.6|693|701.97|695.37|701.98|695.38|699.32|692.72|483
1702359000000|2023-12-12 05:30:00|701.96|695.36|701.39|694.79|702.54|695.94|700.75|694.15|482
1702359300000|2023-12-12 05:35:00|701.38|694.78|702.84|696.24|702.91|696.31|701.38|694.78|307
1702359600000|2023-12-12 05:40:00|702.83|696.23|705.24|698.64|705.49|698.89|702.71|696.11|407
1702359900000|2023-12-12 05:45:00|705.19|698.59|705.42|698.82|707.1|700.5|703.26|696.66|615
1702360200000|2023-12-12 05:50:00|705.41|698.81|702.6|696|705.41|698.81|701.82|695.22|612
1702360500000|2023-12-12 05:55:00|702.59|695.99|702.4|695.8|703.35|696.75|701.73|695.13|429
1702360800000|2023-12-12 06:00:00|702.39|695.79|700.45|693.85|703.01|696.41|700.34|693.74|509
1702361100000|2023-12-12 06:05:00|700.44|693.84|699|692.4|700.64|694.04|697.24|690.64|698
1702361400000|2023-12-12 06:10:00|698.98|692.38|698.45|691.85|699.06|692.46|698.02|691.42|477
1702361700000|2023-12-12 06:15:00|698.44|691.84|698.79|692.19|698.95|692.35|697.41|690.81|483
1702362000000|2023-12-12 06:20:00|699.15|692.55|696.91|690.31|699.16|692.56|696.21|689.61|545
1702362300000|2023-12-12 06:25:00|696.92|690.32|697.34|690.74|699.84|693.24|696.59|689.99|614
1702362600000|2023-12-12 06:30:00|697.35|690.75|698.11|691.51|699.26|692.66|696.88|690.28|537
1702362900000|2023-12-12 06:35:00|698.1|691.5|697.24|690.64|698.31|691.71|696.38|689.78|509
1702363200000|2023-12-12 06:40:00|697.23|690.63|698.59|691.99|699.12|692.52|697.09|690.49|495
1702363500000|2023-12-12 06:45:00|698.6|692|698.47|691.87|699.9|693.3|698.4|691.8|465
1702363800000|2023-12-12 06:50:00|698.46|691.86|697.97|691.37|699.42|692.82|697.32|690.72|655
1702364100000|2023-12-12 06:55:00|698|691.4|698.36|691.76|698.73|692.13|697.32|690.72|581
1702364400000|2023-12-12 07:00:00|698.37|691.77|699.42|692.82|700.01|693.41|697.42|690.82|630
1702364700000|2023-12-12 07:05:00|699.61|693.01|699.56|692.96|699.75|693.15|697.81|691.21|605
1702365000000|2023-12-12 07:10:00|699.7|693.1|699.21|692.61|699.91|693.31|698.13|691.53|646
1702365300000|2023-12-12 07:15:00|699.28|692.68|703.85|697.25|704.39|697.79|699.03|692.43|691
1702365600000|2023-12-12 07:20:00|703.84|697.24|710.13|703.53|712.93|706.33|703.82|697.22|739
1702365900000|2023-12-12 07:25:00|710.14|703.54|713.58|706.98|715.34|708.74|708.34|701.74|657
1702366200000|2023-12-12 07:30:00|713.59|706.99|712.65|706.05|715.44|708.84|712.01|705.41|637
1702366500000|2023-12-12 07:35:00|712.66|706.06|723.95|717.35|725.25|718.65|712.66|706.06|693
1702366800000|2023-12-12 07:40:00|723.96|717.36|723.92|717.32|725.43|718.83|720.6|714|731
1702367100000|2023-12-12 07:45:00|724.02|717.42|724.65|718.05|726.5|719.9|722.48|715.88|644
1702367400000|2023-12-12 07:50:00|724.64|718.04|730.92|724.32|730.92|724.32|724.57|717.97|725
1702367700000|2023-12-12 07:55:00|731.06|724.46|729.63|723.03|732.35|725.75|729.06|722.46|863
1702368000000|2023-12-12 08:00:00|729.5|722.9|728.8|722.2|732.79|726.19|725.53|718.93|915
1702368300000|2023-12-12 08:05:00|728.78|722.18|728.14|721.54|728.79|722.19|725.4|718.8|820
1702368600000|2023-12-12 08:10:00|728.15|721.55|725.4|718.8|728.85|722.25|723.04|716.44|807
1702368900000|2023-12-12 08:15:00|725.33|718.73|721.44|714.84|725.33|718.73|720.93|714.33|791
1702369200000|2023-12-12 08:20:00|721.43|714.83|721.28|714.68|722.25|715.65|719.15|712.55|712
1702369500000|2023-12-12 08:25:00|721.29|714.69|718.81|712.21|721.65|715.05|717.46|710.86|680
1702369800000|2023-12-12 08:30:00|718.83|712.23|717.13|710.53|718.84|712.24|714.37|707.77|727
1702370100000|2023-12-12 08:35:00|717.14|710.54|715.85|709.25|717.65|711.05|714.93|708.33|675
1702370400000|2023-12-12 08:40:00|715.87|709.27|715.52|708.92|716.41|709.81|714.52|707.92|578
1702370700000|2023-12-12 08:45:00|715.53|708.93|719.32|712.72|720.51|713.91|714.8|708.2|628
1702371000000|2023-12-12 08:50:00|719.24|712.64|718.7|712.1|719.38|712.78|717.02|710.42|317
1702371300000|2023-12-12 08:55:00|718.42|711.82|719.53|712.93|719.56|712.96|718.29|711.69|152
1702371600000|2023-12-12 09:00:00|721.06|714.46|717.74|711.14|721.06|714.46|717.71|711.11|644
1702371900000|2023-12-12 09:05:00|717.73|711.13|714.13|707.53|718.15|711.55|714.13|707.53|611
1702372200000|2023-12-12 09:10:00|714.12|707.52|713.6|707|714.56|707.96|712.77|706.17|567
1702372500000|2023-12-12 09:15:00|713.59|706.99|714.44|707.84|716.58|709.98|713.57|706.97|591
1702372800000|2023-12-12 09:20:00|714.45|707.85|717.58|710.98|719.82|713.22|714.37|707.77|605
1702373100000|2023-12-12 09:25:00|717.56|710.96|717.99|711.39|718.8|712.2|717.18|710.58|499
1702373400000|2023-12-12 09:30:00|718|711.4|717.31|710.71|718.04|711.44|716.23|709.63|411
1702373700000|2023-12-12 09:35:00|717.32|710.72|713.69|707.09|717.99|711.39|713.17|706.57|592
1702374000000|2023-12-12 09:40:00|713.68|707.08|712.65|706.05|714.83|708.23|711.42|704.82|594
1702374300000|2023-12-12 09:45:00|712.66|706.06|715.62|709.02|715.62|709.02|712.42|705.82|586
1702374600000|2023-12-12 09:50:00|715.63|709.03|714.67|708.07|716.73|710.13|714.67|708.07|446
1702374900000|2023-12-12 09:55:00|714.66|708.06|713.23|706.63|716.59|709.99|712.99|706.39|544
1702375200000|2023-12-12 10:00:00|713.24|706.64|713.73|707.13|714.64|708.04|713.16|706.56|530
1702375500000|2023-12-12 10:05:00|713.75|707.15|715.92|709.32|716.7|710.1|713.75|707.15|620
1702375800000|2023-12-12 10:10:00|715.9|709.3|715.95|709.35|717.65|711.05|715.79|709.19|552
1702376100000|2023-12-12 10:15:00|715.96|709.36|713.63|707.03|716.1|709.5|713.5|706.9|481
1702376400000|2023-12-12 10:20:00|713.65|707.05|717.79|711.19|717.8|711.2|713.65|707.05|546
1702376700000|2023-12-12 10:25:00|717.78|711.18|716.42|709.82|717.82|711.22|715.67|709.07|426
1702377000000|2023-12-12 10:30:00|716.43|709.83|718.56|711.96|719.06|712.46|716.14|709.54|463
1702377300000|2023-12-12 10:35:00|718.57|711.97|719.2|712.6|719.7|713.1|717.7|711.1|585
1702377600000|2023-12-12 10:40:00|719.21|712.61|720.39|713.79|720.39|713.79|718.97|712.37|535
1702377900000|2023-12-12 10:45:00|720.4|713.8|721.14|714.54|723.01|716.41|719.89|713.29|568
1702378200000|2023-12-12 10:50:00|721.16|714.56|721.87|715.27|722.96|716.36|721.03|714.43|553
1702378500000|2023-12-12 10:55:00|721.86|715.26|724.39|717.79|725.16|718.56|721.46|714.86|481
1702378800000|2023-12-12 11:00:00|724.4|717.8|723.32|716.72|726.13|719.53|721.97|715.37|582
1702379100000|2023-12-12 11:05:00|723.33|716.73|723.36|716.76|724.9|718.3|722.14|715.54|538
1702379400000|2023-12-12 11:10:00|723.37|716.77|720.33|713.73|723.38|716.78|720.33|713.73|534
1702379700000|2023-12-12 11:15:00|720.32|713.72|722.48|715.88|724.42|717.82|720.3|713.7|569
1702380000000|2023-12-12 11:20:00|722.47|715.87|723.84|717.24|723.84|717.24|722.33|715.73|470
1702380300000|2023-12-12 11:25:00|723.85|717.25|722.63|716.03|724.54|717.94|721.39|714.79|511
1702380600000|2023-12-12 11:30:00|722.68|716.08|719.97|713.37|722.72|716.12|719.97|713.37|514
1702380900000|2023-12-12 11:35:00|719.95|713.35|717.65|711.05|720.32|713.72|716.16|709.56|723
1702381200000|2023-12-12 11:40:00|717.66|711.06|715.73|709.13|718.43|711.83|715.2|708.6|683
1702381500000|2023-12-12 11:45:00|715.72|709.12|719.31|712.71|719.34|712.74|715.72|709.12|666
1702381800000|2023-12-12 11:50:00|719.32|712.72|721.04|714.44|721.04|714.44|718.5|711.9|537
1702382100000|2023-12-12 11:55:00|721.06|714.46|717.88|711.28|721.58|714.98|717.16|710.56|603
1702382400000|2023-12-12 12:00:00|717.89|711.29|717.84|711.24|720.28|713.68|717.03|710.43|667
1702382700000|2023-12-12 12:05:00|717.86|711.26|718.02|711.42|719.93|713.33|717.46|710.86|524
1702383000000|2023-12-12 12:10:00|717.96|711.36|717.56|710.96|718.32|711.72|715.31|708.71|647
1702383300000|2023-12-12 12:15:00|717.55|710.95|727|720.4|727.16|720.56|717.54|710.94|769
1702383600000|2023-12-12 12:20:00|726.98|720.38|724.3|717.7|726.98|720.38|722.77|716.17|641
1702383900000|2023-12-12 12:25:00|724.29|717.69|724.6|718|724.6|718|722.98|716.38|571
1702384200000|2023-12-12 12:30:00|724.61|718.01|723.21|716.61|725.63|719.03|722.19|715.59|615
1702384500000|2023-12-12 12:35:00|723.22|716.62|721.99|715.39|723.38|716.78|719.82|713.22|720
1702384800000|2023-12-12 12:40:00|721.98|715.38|722.5|715.9|722.5|715.9|719.27|712.67|552
1702385100000|2023-12-12 12:45:00|722.51|715.91|725.14|718.54|725.43|718.83|722.49|715.89|582
1702385400000|2023-12-12 12:50:00|725.07|718.47|726.24|719.64|726.82|720.22|724.63|718.03|597
1702385700000|2023-12-12 12:55:00|726.3|719.7|727.02|720.42|727.1|720.5|725.28|718.68|552
1702386000000|2023-12-12 13:00:00|727.01|720.41|727.69|721.09|728.34|721.74|725.18|718.58|550
1702386300000|2023-12-12 13:05:00|727.68|721.08|731.08|724.48|731.88|725.28|727.24|720.64|560
1702386600000|2023-12-12 13:10:00|731.1|724.5|732.35|725.75|732.95|726.35|729.51|722.91|728
1702386900000|2023-12-12 13:15:00|732.34|725.74|725.88|719.28|732.34|725.74|722.72|716.12|754
1702387200000|2023-12-12 13:20:00|725.89|719.29|719.79|713.19|725.9|719.3|719.79|713.19|676
1702387500000|2023-12-12 13:25:00|719.78|713.18|723.18|716.58|723.77|717.17|718.92|712.32|655
1702387800000|2023-12-12 13:30:00|723.16|716.56|724.68|718.08|729.26|722.66|719.27|712.67|874
1702388100000|2023-12-12 13:35:00|724.7|718.1|727.09|720.49|728.4|721.8|722.88|716.28|858
1702388400000|2023-12-12 13:40:00|727.1|720.5|728|721.4|730.48|723.88|725.86|719.26|797
1702388700000|2023-12-12 13:45:00|728.02|721.42|727.6|721|729.21|722.61|724.6|718|820
1702389000000|2023-12-12 13:50:00|727.61|721.01|725.62|719.02|732.52|725.92|725.62|719.02|824
1702389300000|2023-12-12 13:55:00|725.78|719.18|723.82|717.22|726.21|719.61|723.56|716.96|613
1702389600000|2023-12-12 14:00:00|723.92|717.32|726.23|719.63|726.23|719.63|722.76|716.16|727
1702389900000|2023-12-12 14:05:00|726.24|719.64|726.86|720.26|729.38|722.78|726.11|719.51|705
1702390200000|2023-12-12 14:10:00|726.88|720.28|724.81|718.21|729.84|723.24|724.71|718.11|652
1702390500000|2023-12-12 14:15:00|724.89|718.29|729.81|723.21|730.23|723.63|724.85|718.25|666
1702390800000|2023-12-12 14:20:00|729.92|723.32|732.48|725.88|732.89|726.29|726.87|720.27|841
1702391100000|2023-12-12 14:25:00|732.47|725.87|733.5|726.9|737.27|730.67|731.75|725.15|743
1702391400000|2023-12-12 14:30:00|733.48|726.88|728.76|722.16|734.53|727.93|727.01|720.41|721
1702391700000|2023-12-12 14:35:00|728.77|722.17|723.65|717.05|729.38|722.78|723.64|717.04|707
1702392000000|2023-12-12 14:40:00|723.66|717.06|723.45|716.85|727.22|720.62|723.34|716.74|714
1702392300000|2023-12-12 14:45:00|723.46|716.86|724.4|717.8|725.77|719.17|720.79|714.19|821
1702392600000|2023-12-12 14:50:00|724.39|717.79|720.3|713.7|724.4|717.8|719.78|713.18|755
1702392900000|2023-12-12 14:55:00|720.45|713.85|720.82|714.22|722.37|715.77|715.5|708.9|831
1702393200000|2023-12-12 15:00:00|720.72|714.12|721.66|715.06|723.98|717.38|720.04|713.44|760
1702393500000|2023-12-12 15:05:00|721.64|715.04|725.52|718.92|725.62|719.02|718.27|711.67|794
1702393800000|2023-12-12 15:10:00|725.51|718.91|721.59|714.99|726.28|719.68|721.3|714.7|779
1702394100000|2023-12-12 15:15:00|721.58|714.98|718.28|711.68|722.2|715.6|715.47|708.87|849
1702394400000|2023-12-12 15:20:00|718.27|711.67|709.09|702.49|719.21|712.61|707.78|701.18|859
1702394700000|2023-12-12 15:25:00|709.08|702.48|709.77|703.17|712.64|706.04|706.79|700.19|910
1702395000000|2023-12-12 15:30:00|709.76|703.16|721.36|714.76|721.51|714.91|709.31|702.71|833
1702395300000|2023-12-12 15:35:00|721.14|714.54|726.11|719.51|726.11|719.51|719.46|712.86|792
1702395600000|2023-12-12 15:40:00|726.14|719.54|722.23|715.63|726.26|719.66|721.48|714.88|763
1702395900000|2023-12-12 15:45:00|722.22|715.62|717.9|711.3|722.93|716.33|717.85|711.25|719
1702396200000|2023-12-12 15:50:00|717.87|711.27|714.76|708.16|717.87|711.27|714.57|707.97|719
1702396500000|2023-12-12 15:55:00|714.77|708.17|718.02|711.42|719.86|713.26|714.39|707.79|726
1702396800000|2023-12-12 16:00:00|718.01|711.41|719.72|713.12|721.13|714.53|716.64|710.04|631
1702397100000|2023-12-12 16:05:00|719.71|713.11|713.22|706.62|720.19|713.59|712.37|705.77|700
1702397400000|2023-12-12 16:10:00|713.09|706.49|714.58|707.98|714.72|708.12|711.33|704.73|773
1702397700000|2023-12-12 16:15:00|714.57|707.97|709.53|702.93|714.58|707.98|709.33|702.73|763
1702398000000|2023-12-12 16:20:00|709.71|703.11|714.84|708.24|716.31|709.71|709.59|702.99|779
1702398300000|2023-12-12 16:25:00|714.85|708.25|712.44|705.84|715.39|708.79|712.05|705.45|647
1702398600000|2023-12-12 16:30:00|712.43|705.83|711.69|705.09|713.95|707.35|710.64|704.04|623
1702398900000|2023-12-12 16:35:00|711.7|705.1|706.45|699.85|711.7|705.1|705.29|698.69|683
1702399200000|2023-12-12 16:40:00|706.44|699.84|706.81|700.21|708.32|701.72|704.84|698.24|696
1702399500000|2023-12-12 16:45:00|706.82|700.22|704.84|698.24|708.71|702.11|704.7|698.1|784
1702399800000|2023-12-12 16:50:00|704.83|698.23|704.24|697.64|706.61|700.01|704.24|697.64|774
1702400100000|2023-12-12 16:55:00|704.36|697.76|706.39|699.79|706.61|700.01|702.99|696.39|758
1702400400000|2023-12-12 17:00:00|706.4|699.8|702.7|696.1|706.43|699.83|701.06|694.46|799
1702400700000|2023-12-12 17:05:00|702.71|696.11|699.83|693.23|703.93|697.33|699.27|692.67|763
1702401000000|2023-12-12 17:10:00|699.82|693.22|699.98|693.38|701.69|695.09|697.83|691.23|736
1702401300000|2023-12-12 17:15:00|699.97|693.37|702.82|696.22|704.82|698.22|699.13|692.53|759
1702401600000|2023-12-12 17:20:00|702.86|696.26|697.17|690.57|702.87|696.27|697.13|690.53|751
1702401900000|2023-12-12 17:25:00|697.11|690.51|694.45|687.85|699.25|692.65|694.3|687.7|826
1702402200000|2023-12-12 17:30:00|694.44|687.84|691.81|685.21|698.24|691.64|691.2|684.6|829
1702402500000|2023-12-12 17:35:00|691.82|685.22|692.57|685.97|694.63|688.03|691.46|684.86|818
1702402800000|2023-12-12 17:40:00|692.59|685.99|693.23|686.63|695.16|688.56|692.02|685.42|651
1702403100000|2023-12-12 17:45:00|693.25|686.65|692.44|685.84|693.89|687.29|689.72|683.12|770
1702403400000|2023-12-12 17:50:00|692.45|685.85|689.94|683.34|692.63|686.03|689.8|683.2|737
1702403700000|2023-12-12 17:55:00|689.95|683.35|687.18|680.58|691.39|684.79|687.16|680.56|728
1702404000000|2023-12-12 18:00:00|687.17|680.57|691.49|684.89|692.03|685.43|686.42|679.82|693
1702404300000|2023-12-12 18:05:00|691.5|684.9|696.5|689.9|697.08|690.48|690.67|684.07|717
1702404600000|2023-12-12 18:10:00|696.41|689.81|701.06|694.46|701.06|694.46|695.69|689.09|701
1702404900000|2023-12-12 18:15:00|701.07|694.47|704.87|698.27|706.07|699.47|700.59|693.99|736
1702405200000|2023-12-12 18:20:00|704.85|698.25|710.7|704.1|712.42|705.82|704.85|698.25|849
1702405500000|2023-12-12 18:25:00|710.89|704.29|713.71|707.11|714.76|708.16|709.99|703.39|785
1702405800000|2023-12-12 18:30:00|713.73|707.13|711.63|705.03|714.02|707.42|710.14|703.54|744
1702406100000|2023-12-12 18:35:00|711.64|705.04|712.72|706.12|712.81|706.21|709.5|702.9|660
1702406400000|2023-12-12 18:40:00|712.73|706.13|711.93|705.33|714.25|707.65|711.35|704.75|599
1702406700000|2023-12-12 18:45:00|711.94|705.34|716.51|709.91|716.98|710.38|711.94|705.34|691
1702407000000|2023-12-12 18:50:00|716.5|709.9|717.75|711.15|718.14|711.54|715.36|708.76|660
1702407300000|2023-12-12 18:55:00|717.76|711.16|718.01|711.41|718.72|712.12|716.07|709.47|687
1702407600000|2023-12-12 19:00:00|718.02|711.42|717.68|711.08|719.89|713.29|717.46|710.86|597
1702407900000|2023-12-12 19:05:00|717.69|711.09|717.38|710.78|717.73|711.13|715|708.4|622
1702408200000|2023-12-12 19:10:00|717.39|710.79|718.92|712.32|720.34|713.74|717.01|710.41|669
1702408500000|2023-12-12 19:15:00|718.93|712.33|713.56|706.96|719.13|712.53|713|706.4|591
1702408800000|2023-12-12 19:20:00|713.57|706.97|710.66|704.06|714.79|708.19|710.13|703.53|660
1702409100000|2023-12-12 19:25:00|710.67|704.07|706.67|700.07|710.71|704.11|704.97|698.37|687
1702409400000|2023-12-12 19:30:00|706.68|700.08|712.75|706.15|712.85|706.25|705.52|698.92|664
1702409700000|2023-12-12 19:35:00|712.63|706.03|709.65|703.05|713.19|706.59|709.43|702.83|509
1702410000000|2023-12-12 19:40:00|709.66|703.06|710.03|703.43|712.78|706.18|709.66|703.06|543
1702410300000|2023-12-12 19:45:00|710.04|703.44|706.78|700.18|710.07|703.47|706.13|699.53|484
1702410600000|2023-12-12 19:50:00|706.79|700.19|709.31|702.71|711.07|704.47|706.07|699.47|530
1702410900000|2023-12-12 19:55:00|709.32|702.72|708.49|701.89|709.38|702.78|706.24|699.64|483
1702411200000|2023-12-12 20:00:00|708.48|701.88|712.61|706.01|712.98|706.38|707.7|701.1|633
1702411500000|2023-12-12 20:05:00|712.62|706.02|712.29|705.69|712.99|706.39|710.37|703.77|568
1702411800000|2023-12-12 20:10:00|712.3|705.7|711.37|704.77|712.81|706.21|710.83|704.23|499
1702412100000|2023-12-12 20:15:00|711.38|704.78|705.9|699.3|712.59|705.99|705.88|699.28|595
1702412400000|2023-12-12 20:20:00|705.91|699.31|703.86|697.26|708.55|701.95|703.04|696.44|667
1702412700000|2023-12-12 20:25:00|703.87|697.27|704.71|698.11|705.12|698.52|701.79|695.19|568
1702413000000|2023-12-12 20:30:00|704.72|698.12|704.59|697.99|705.61|699.01|702.32|695.72|606
1702413300000|2023-12-12 20:35:00|704.6|698|711.21|704.61|712.08|705.48|703.94|697.34|671
1702413600000|2023-12-12 20:40:00|711.22|704.62|706.95|700.35|711.95|705.35|705.58|698.98|613
1702413900000|2023-12-12 20:45:00|707.03|700.43|709.6|703|709.61|703.01|706.4|699.8|559
1702414200000|2023-12-12 20:50:00|709.61|703.01|711.26|704.66|711.68|705.08|707.88|701.28|642
1702414500000|2023-12-12 20:55:00|711.39|704.79|709.4|702.8|713.96|707.36|709.02|702.42|626
1702414800000|2023-12-12 21:00:00|709.39|702.79|713.83|707.23|714.11|707.51|708.97|702.37|610
1702415100000|2023-12-12 21:05:00|713.84|707.24|711.37|704.77|714.07|707.47|711.19|704.59|558
1702415400000|2023-12-12 21:10:00|711.36|704.76|715.01|708.41|715.07|708.47|710.96|704.36|559
1702415700000|2023-12-12 21:15:00|715.02|708.42|713.81|707.21|715.67|709.07|712.51|705.91|561
1702416000000|2023-12-12 21:20:00|713.75|707.15|710.4|703.8|713.8|707.2|709.93|703.33|519
1702416300000|2023-12-12 21:25:00|710.41|703.81|709.19|702.59|711.17|704.57|708.99|702.39|506
1702416600000|2023-12-12 21:30:00|709.29|702.69|707.39|700.79|709.4|702.8|706.37|699.77|494
1702416900000|2023-12-12 21:35:00|707.4|700.8|708.18|701.58|709.07|702.47|707.4|700.8|479
1702417200000|2023-12-12 21:40:00|708.19|701.59|705.54|698.94|708.2|701.6|704.76|698.16|393
1702417500000|2023-12-12 21:45:00|705.55|698.95|701.98|695.38|705.8|699.2|701.16|694.56|444
1702417800000|2023-12-12 21:50:00|701.99|695.39|698.16|691.56|702.32|695.72|696.68|690.08|590
1702418100000|2023-12-12 21:55:00|698.17|691.57|695.56|688.96|698.71|692.11|695.45|688.85|637
1702418400000|2023-12-12 22:00:00|695.74|689.14|697.89|691.29|697.9|691.3|693.43|686.83|653
1702418700000|2023-12-12 22:05:00|697.9|691.3|697.13|690.53|698.5|691.9|695.4|688.8|540
1702419000000|2023-12-12 22:10:00|697.14|690.54|698.69|692.09|699.56|692.96|695.86|689.26|529
1702419300000|2023-12-12 22:15:00|698.68|692.08|694.51|687.91|698.68|692.08|694.29|687.69|489
1702419600000|2023-12-12 22:20:00|694.5|687.9|698.13|691.53|698.29|691.69|694|687.4|460
1702419900000|2023-12-12 22:25:00|698.14|691.54|696.17|689.57|698.33|691.73|695.94|689.34|429
1702420200000|2023-12-12 22:30:00|696.2|689.6|699.61|693.01|700.55|693.95|696.09|689.49|399
1702420500000|2023-12-12 22:35:00|699.59|692.99|701.02|694.42|702.56|695.96|698.79|692.19|490
1702420800000|2023-12-12 22:40:00|701.01|694.41|699.01|692.41|701.02|694.42|697.75|691.15|332
1702421100000|2023-12-12 22:45:00|699.02|692.42|696.95|690.35|699.11|692.51|696.81|690.21|294
1702421400000|2023-12-12 22:50:00|696.94|690.34|700.96|694.36|700.96|694.36|696.38|689.78|389
1702421700000|2023-12-12 22:55:00|701.05|694.45|698.73|692.13|701.64|695.04|698.71|692.11|393
1702422000000|2023-12-12 23:00:00|698.72|692.12|700.33|693.73|700.77|694.17|697.47|690.87|427
1702422300000|2023-12-12 23:05:00|700.32|693.72|705.66|699.06|705.71|699.11|700.21|693.61|516
1702422600000|2023-12-12 23:10:00|705.67|699.07|708.61|702.01|708.83|702.23|704.98|698.38|500
1702422900000|2023-12-12 23:15:00|708.62|702.02|712.73|706.13|713.15|706.55|707.4|700.8|614
1702423200000|2023-12-12 23:20:00|712.72|706.12|713.06|706.46|713.59|706.99|711.01|704.41|679
1702423500000|2023-12-12 23:25:00|713.05|706.45|714.85|708.25|715.67|709.07|712.32|705.72|674
1702423800000|2023-12-12 23:30:00|714.86|708.26|713.51|706.91|715.35|708.75|711.86|705.26|585
1702424100000|2023-12-12 23:35:00|713.5|706.9|713.59|706.99|716.08|709.48|713.25|706.65|535
1702424400000|2023-12-12 23:40:00|713.6|707|716.17|709.57|716.32|709.72|712.69|706.09|535
1702424700000|2023-12-12 23:45:00|716.18|709.58|714.37|707.77|716.24|709.64|714.37|707.77|496
1702425000000|2023-12-12 23:50:00|714.36|707.76|717.07|710.47|717.24|710.64|713.33|706.73|492
1702425300000|2023-12-12 23:55:00|717.06|710.46|716.93|710.33|717.24|710.64|715.6|709|492
1702425600000|2023-12-13 00:00:00|716.92|710.32|715.19|708.59|718.04|711.44|713.57|706.97|594
1702425900000|2023-12-13 00:05:00|715.2|708.6|722.14|715.54|722.14|715.54|714.6|708|706
1702426200000|2023-12-13 00:10:00|722.15|715.55|725.36|718.76|725.36|718.76|721|714.4|762
1702426500000|2023-12-13 00:15:00|725.37|718.77|724.07|717.47|726.01|719.41|721.41|714.81|625
1702426800000|2023-12-13 00:20:00|724.05|717.45|716.93|710.33|724.82|718.22|716.93|710.33|622
1702427100000|2023-12-13 00:25:00|716.92|710.32|720.74|714.14|722.73|716.13|716.87|710.27|708
1702427400000|2023-12-13 00:30:00|720.81|714.21|722.48|715.88|722.53|715.93|718.11|711.51|655
1702427700000|2023-12-13 00:35:00|722.49|715.89|724.74|718.14|725.69|719.09|721.49|714.89|666
1702428000000|2023-12-13 00:40:00|724.75|718.15|725.76|719.16|726.31|719.71|724.64|718.04|579
1702428300000|2023-12-13 00:45:00|725.79|719.19|725.27|718.67|728.58|721.98|724.6|718|642
1702428600000|2023-12-13 00:50:00|725.26|718.66|722.34|715.74|725.48|718.88|722.34|715.74|644
1702428900000|2023-12-13 00:55:00|722.33|715.73|719.93|713.33|723.11|716.51|718.79|712.19|545
1702429200000|2023-12-13 01:00:00|719.96|713.36|716.68|710.08|720.23|713.63|716.64|710.04|599
1702429500000|2023-12-13 01:05:00|716.69|710.09|713.28|706.68|719.39|712.79|713.13|706.53|664
1702429800000|2023-12-13 01:10:00|713.29|706.69|709.02|702.42|713.37|706.77|708.78|702.18|624
1702430100000|2023-12-13 01:15:00|709.03|702.43|704.2|697.6|709.45|702.85|704.06|697.46|666
1702430400000|2023-12-13 01:20:00|704.21|697.61|700.59|693.99|704.75|698.15|700.16|693.56|718
1702430700000|2023-12-13 01:25:00|700.6|694|694.96|688.36|700.73|694.13|694.72|688.12|753
1702431000000|2023-12-13 01:30:00|694.98|688.38|701.35|694.75|702.61|696.01|694.87|688.27|721
1702431300000|2023-12-13 01:35:00|701.36|694.76|696.23|689.63|701.36|694.76|696.23|689.63|617
1702431600000|2023-12-13 01:40:00|696.24|689.64|695.65|689.05|697.45|690.85|695.25|688.65|584
1702431900000|2023-12-13 01:45:00|695.66|689.06|690.12|683.52|696.03|689.43|688.9|682.3|666
1702432200000|2023-12-13 01:50:00|690.13|683.53|690.39|683.79|692.69|686.09|689.8|683.2|782
1702432500000|2023-12-13 01:55:00|690.38|683.78|686.41|679.81|692.28|685.68|686.41|679.81|801
1702432800000|2023-12-13 02:00:00|686.4|679.8|692.81|686.21|692.81|686.21|686.4|679.8|746
1702433100000|2023-12-13 02:05:00|692.96|686.36|689.84|683.24|693.39|686.79|689.84|683.24|724
1702433400000|2023-12-13 02:10:00|689.94|683.34|689.49|682.89|690.51|683.91|684.11|677.51|800
1702433700000|2023-12-13 02:15:00|689.48|682.88|690.36|683.76|692.41|685.81|688.1|681.5|692
1702434000000|2023-12-13 02:20:00|690.35|683.75|681.8|675.2|690.35|683.75|681.29|674.69|795
1702434300000|2023-12-13 02:25:00|681.81|675.21|685.22|678.62|686.05|679.45|677.18|670.58|901
1702434600000|2023-12-13 02:30:00|685.49|678.89|686.92|680.32|688.11|681.51|683.6|677|849
1702434900000|2023-12-13 02:35:00|686.95|680.35|685.32|678.72|687.26|680.66|684.07|677.47|710
1702435200000|2023-12-13 02:40:00|685.31|678.71|686.48|679.88|686.9|680.3|683.56|676.96|668
1702435500000|2023-12-13 02:45:00|686.47|679.87|684.02|677.42|686.94|680.34|683.42|676.82|583
1702435800000|2023-12-13 02:50:00|684.01|677.41|683.58|676.98|685.17|678.57|682.64|676.04|605
1702436100000|2023-12-13 02:55:00|683.57|676.97|688.43|681.83|688.75|682.15|683.18|676.58|651
1702436400000|2023-12-13 03:00:00|688.45|681.85|686.29|679.69|688.68|682.08|685.41|678.81|649
1702436700000|2023-12-13 03:05:00|686.18|679.58|689.93|683.33|690.72|684.12|685.92|679.32|685
1702437000000|2023-12-13 03:10:00|689.81|683.21|688|681.4|689.81|683.21|687.03|680.43|642
1702437300000|2023-12-13 03:15:00|688.06|681.46|686.65|680.05|689.07|682.47|686.62|680.02|596
1702437600000|2023-12-13 03:20:00|686.66|680.06|682.83|676.23|686.93|680.33|682.8|676.2|556
1702437900000|2023-12-13 03:25:00|682.84|676.24|684.77|678.17|684.9|678.3|681.05|674.45|571
1702438200000|2023-12-13 03:30:00|684.76|678.16|688.7|682.1|688.96|682.36|684.31|677.71|551
1702438500000|2023-12-13 03:35:00|688.68|682.08|690.27|683.67|690.37|683.77|687.22|680.62|528
1702438800000|2023-12-13 03:40:00|690.24|683.64|689.27|682.67|692.25|685.65|689.18|682.58|577
1702439100000|2023-12-13 03:45:00|689.26|682.66|684.66|678.06|690.59|683.99|684.6|678|598
1702439400000|2023-12-13 03:50:00|684.63|678.03|682.17|675.57|685.62|679.02|679.62|673.02|829
1702439700000|2023-12-13 03:55:00|682.18|675.58|681.34|674.74|683.18|676.58|680.6|674|783
1702440000000|2023-12-13 04:00:00|681.35|674.75|684.29|677.69|684.59|677.99|679.12|672.52|827
1702440300000|2023-12-13 04:05:00|684.3|677.7|682.21|675.61|684.42|677.82|681.56|674.96|826
1702440600000|2023-12-13 04:10:00|682.19|675.59|678.76|672.16|683.3|676.7|676.79|670.19|816
1702440900000|2023-12-13 04:15:00|678.77|672.17|677|670.4|680.93|674.33|676.59|669.99|838
1702441200000|2023-12-13 04:20:00|677.02|670.42|680.76|674.16|682.7|676.1|676.51|669.91|768
1702441500000|2023-12-13 04:25:00|680.77|674.17|682.56|675.96|682.97|676.37|680.14|673.54|746
1702441800000|2023-12-13 04:30:00|682.57|675.97|685.21|678.61|685.67|679.07|682.31|675.71|655
1702442100000|2023-12-13 04:35:00|685.22|678.62|685.12|678.52|685.37|678.77|683.39|676.79|574
1702442400000|2023-12-13 04:40:00|685.14|678.54|685.96|679.36|686.67|680.07|685.14|678.54|474
1702442700000|2023-12-13 04:45:00|686.08|679.48|687.1|680.5|687.75|681.15|685.91|679.31|516
1702443000000|2023-12-13 04:50:00|687.11|680.51|688|681.4|688.2|681.6|686.13|679.53|450
1702443300000|2023-12-13 04:55:00|687.99|681.39|688.67|682.07|688.96|682.36|687.36|680.76|431
1702443600000|2023-12-13 05:00:00|688.66|682.06|687.16|680.56|688.71|682.11|687.02|680.42|455
1702443900000|2023-12-13 05:05:00|687.15|680.55|684.54|677.94|687.15|680.55|684.42|677.82|461
1702444200000|2023-12-13 05:10:00|684.5|677.9|681.55|674.95|684.5|677.9|679.87|673.27|538
1702444500000|2023-12-13 05:15:00|681.54|674.94|681.23|674.63|682.25|675.65|680.21|673.61|522
1702444800000|2023-12-13 05:20:00|681.24|674.64|684.3|677.7|685.96|679.36|680.95|674.35|575
1702445100000|2023-12-13 05:25:00|684.31|677.71|684.84|678.24|684.86|678.26|683.26|676.66|484
1702445400000|2023-12-13 05:30:00|684.74|678.14|683.21|676.61|685.23|678.63|681.91|675.31|546
1702445700000|2023-12-13 05:35:00|683.22|676.62|683.62|677.02|684.58|677.98|682.74|676.14|490
1702446000000|2023-12-13 05:40:00|683.61|677.01|684.04|677.44|684.26|677.66|682.26|675.66|460
1702446300000|2023-12-13 05:45:00|684.03|677.43|683.77|677.17|685.31|678.71|683.12|676.52|499
1702446600000|2023-12-13 05:50:00|683.76|677.16|682.64|676.04|683.93|677.33|681.55|674.95|466
1702446900000|2023-12-13 05:55:00|682.65|676.05|683.66|677.06|683.76|677.16|682.57|675.97|468
1702447200000|2023-12-13 06:00:00|683.67|677.07|682.56|675.96|684.3|677.7|682.55|675.95|471
1702447500000|2023-12-13 06:05:00|682.55|675.95|683.86|677.26|683.87|677.27|682.02|675.42|450
1702447800000|2023-12-13 06:10:00|683.95|677.35|683.93|677.33|684.67|678.07|682.57|675.97|424
1702448100000|2023-12-13 06:15:00|683.94|677.34|684.23|677.63|684.58|677.98|683.5|676.9|461
1702448400000|2023-12-13 06:20:00|684.24|677.64|684.11|677.51|685.35|678.75|684.04|677.44|419
1702448700000|2023-12-13 06:25:00|684.1|677.5|681.76|675.16|684.1|677.5|681.14|674.54|424
1702449000000|2023-12-13 06:30:00|681.77|675.17|681.72|675.12|683.09|676.49|681.35|674.75|448
1702449300000|2023-12-13 06:35:00|681.73|675.13|679.01|672.41|682.23|675.63|678.97|672.37|500
1702449600000|2023-12-13 06:40:00|679.05|672.45|676.59|669.99|679.48|672.88|676.39|669.79|507
1702449900000|2023-12-13 06:45:00|676.58|669.98|674.27|667.67|677.15|670.55|672.48|665.88|709
1702450200000|2023-12-13 06:50:00|674.26|667.66|670.91|664.31|674.28|667.68|670.91|664.31|784
1702450500000|2023-12-13 06:55:00|670.9|664.3|669.08|662.48|671.66|665.06|668.14|661.54|780
1702450800000|2023-12-13 07:00:00|668.96|662.36|673.09|666.49|674.46|667.86|665.16|658.56|828
1702451100000|2023-12-13 07:05:00|673.08|666.48|679.93|673.33|680.96|674.36|672.95|666.35|738
1702451400000|2023-12-13 07:10:00|679.94|673.34|679.5|672.9|680.28|673.68|677.75|671.15|567
1702451700000|2023-12-13 07:15:00|679.51|672.91|679.42|672.82|681.35|674.75|679.42|672.82|594
1702452000000|2023-12-13 07:20:00|679.43|672.83|680.69|674.09|680.69|674.09|677.39|670.79|556
1702452300000|2023-12-13 07:25:00|680.68|674.08|681.16|674.56|682.33|675.73|680.42|673.82|527
1702452600000|2023-12-13 07:30:00|681.15|674.55|682.74|676.14|682.74|676.14|680.49|673.89|568
1702452900000|2023-12-13 07:35:00|682.75|676.15|683.08|676.48|683.23|676.63|680.74|674.14|516
1702453200000|2023-12-13 07:40:00|683.09|676.49|683.91|677.31|684.61|678.01|682.76|676.16|472
1702453500000|2023-12-13 07:45:00|683.9|677.3|681.54|674.94|684.86|678.26|681.18|674.58|544
1702453800000|2023-12-13 07:50:00|681.51|674.91|681.87|675.27|682.9|676.3|681.21|674.61|505
1702454100000|2023-12-13 07:55:00|681.88|675.28|680.55|673.95|681.88|675.28|679.25|672.65|487
1702454400000|2023-12-13 08:00:00|680.58|673.98|682.46|675.86|682.48|675.88|679.31|672.71|506
1702454700000|2023-12-13 08:05:00|682.47|675.87|685.64|679.04|685.68|679.08|681.01|674.41|499
1702455000000|2023-12-13 08:10:00|685.63|679.03|685.01|678.41|685.88|679.28|684.46|677.86|502
1702455300000|2023-12-13 08:15:00|684.92|678.32|684.82|678.22|686.01|679.41|684.21|677.61|486
1702455600000|2023-12-13 08:20:00|684.81|678.21|684.6|678|685.71|679.11|683.99|677.39|430
1702455900000|2023-12-13 08:25:00|684.61|678.01|685.62|679.02|686.16|679.56|684.36|677.76|434
1702456200000|2023-12-13 08:30:00|685.63|679.03|688.34|681.74|688.56|681.96|685.43|678.83|454
1702456500000|2023-12-13 08:35:00|688.58|681.98|688.22|681.62|689.78|683.18|687.93|681.33|493
1702456800000|2023-12-13 08:40:00|688.23|681.63|689.18|682.58|689.96|683.36|688.21|681.61|476
1702457100000|2023-12-13 08:45:00|689.26|682.66|687.64|681.04|690.78|684.18|686.8|680.2|514
1702457400000|2023-12-13 08:50:00|687.65|681.05|689.69|683.09|690.47|683.87|687.65|681.05|532
1702457700000|2023-12-13 08:55:00|689.7|683.1|690.09|683.49|690.52|683.92|688.87|682.27|468
1702458000000|2023-12-13 09:00:00|690.1|683.5|686.52|679.92|690.11|683.51|686.12|679.52|477
1702458300000|2023-12-13 09:05:00|686.53|679.93|686.08|679.48|687.59|680.99|685.89|679.29|462
1702458600000|2023-12-13 09:10:00|686.07|679.47|686.69|680.09|687.17|680.57|685.67|679.07|429
1702458900000|2023-12-13 09:15:00|686.89|680.29|685.82|679.22|687.05|680.45|685.15|678.55|472
1702459200000|2023-12-13 09:20:00|685.81|679.21|685.09|678.49|685.93|679.33|684.73|678.13|396
1702459500000|2023-12-13 09:25:00|685.24|678.64|685.39|678.79|686.05|679.45|683.3|676.7|475
1702459800000|2023-12-13 09:30:00|685.38|678.78|686.09|679.49|686.21|679.61|684.43|677.83|410
1702460100000|2023-12-13 09:35:00|686.08|679.48|682.81|676.21|686.39|679.79|682.81|676.21|496
1702460400000|2023-12-13 09:40:00|682.43|675.83|684.31|677.71|684.32|677.72|681.9|675.3|464
1702460700000|2023-12-13 09:45:00|684.22|677.62|686.25|679.65|686.25|679.65|683.69|677.09|426
1702461000000|2023-12-13 09:50:00|686.12|679.52|685.73|679.13|686.37|679.77|685.19|678.59|404
1702461300000|2023-12-13 09:55:00|685.72|679.12|684.18|677.58|685.95|679.35|684.03|677.43|379
1702461600000|2023-12-13 10:00:00|684.2|677.6|682.41|675.81|684.37|677.77|682.25|675.65|483
1702461900000|2023-12-13 10:05:00|682.42|675.82|682.74|676.14|682.92|676.32|681.44|674.84|378
1702462200000|2023-12-13 10:10:00|682.53|675.93|684.39|677.79|684.66|678.06|682|675.4|450
1702462500000|2023-12-13 10:15:00|684.4|677.8|682.78|676.18|684.72|678.12|682.35|675.75|341
1702462800000|2023-12-13 10:20:00|682.77|676.17|680.57|673.97|682.77|676.17|680.08|673.48|428
1702463100000|2023-12-13 10:25:00|680.56|673.96|680.1|673.5|680.78|674.18|678.66|672.06|427
1702463400000|2023-12-13 10:30:00|680.11|673.51|679.85|673.25|680.69|674.09|678.55|671.95|440
1702463700000|2023-12-13 10:35:00|679.71|673.11|680.23|673.63|682.41|675.81|679.69|673.09|460
1702464000000|2023-12-13 10:40:00|680.24|673.64|679.38|672.78|680.87|674.27|679.29|672.69|397
1702464300000|2023-12-13 10:45:00|679.37|672.77|678.21|671.61|679.62|673.02|678.06|671.46|369
1702464600000|2023-12-13 10:50:00|678.17|671.57|680.34|673.74|680.35|673.75|678.14|671.54|332
1702464900000|2023-12-13 10:55:00|680.35|673.75|682.64|676.04|682.7|676.1|680.35|673.75|409
1702465200000|2023-12-13 11:00:00|682.65|676.05|684.72|678.12|684.72|678.12|682.15|675.55|446
1702465500000|2023-12-13 11:05:00|684.75|678.15|685.14|678.54|685.95|679.35|684.69|678.09|455
1702465800000|2023-12-13 11:10:00|685.13|678.53|684.21|677.61|685.64|679.04|684.06|677.46|337
1702466100000|2023-12-13 11:15:00|684.2|677.6|685.02|678.42|686.34|679.74|684.16|677.56|414
1702466400000|2023-12-13 11:20:00|685.01|678.41|684.97|678.37|685.5|678.9|684.24|677.64|336
1702466700000|2023-12-13 11:25:00|684.95|678.35|685.22|678.62|685.39|678.79|683.96|677.36|324
1702467000000|2023-12-13 11:30:00|685.23|678.63|683.61|677.01|685.81|679.21|683.04|676.44|391
1702467300000|2023-12-13 11:35:00|683.65|677.05|682.03|675.43|683.85|677.25|681.16|674.56|402
1702467600000|2023-12-13 11:40:00|682.04|675.44|681.61|675.01|682.83|676.23|681.35|674.75|350
1702467900000|2023-12-13 11:45:00|681.6|675|680.55|673.95|682.41|675.81|680.39|673.79|458
1702468200000|2023-12-13 11:50:00|680.38|673.78|680.72|674.12|681.35|674.75|680.28|673.68|407
1702468500000|2023-12-13 11:55:00|680.7|674.1|679.13|672.53|680.7|674.1|678.39|671.79|511
1702468800000|2023-12-13 12:00:00|679.12|672.52|679.08|672.48|680.75|674.15|678.88|672.28|539
1702469100000|2023-12-13 12:05:00|679.07|672.47|680.41|673.81|680.41|673.81|677.74|671.14|535
1702469400000|2023-12-13 12:10:00|680.42|673.82|682.57|675.97|682.79|676.19|680.38|673.78|442
1702469700000|2023-12-13 12:15:00|682.56|675.96|684.58|677.98|685.36|678.76|682.49|675.89|518
1702470000000|2023-12-13 12:20:00|684.45|677.85|686.39|679.79|686.43|679.83|683.04|676.44|485
1702470300000|2023-12-13 12:25:00|686.4|679.8|684.82|678.22|686.42|679.82|684.46|677.86|402
1702470600000|2023-12-13 12:30:00|684.79|678.19|686.42|679.82|686.56|679.96|684.77|678.17|454
1702470900000|2023-12-13 12:35:00|686.44|679.84|684.72|678.12|686.5|679.9|684.72|678.12|486
1702471200000|2023-12-13 12:40:00|684.71|678.11|684.89|678.29|685.49|678.89|682.89|676.29|395
1702471500000|2023-12-13 12:45:00|684.9|678.3|683.05|676.45|685.13|678.53|682.75|676.15|468
1702471800000|2023-12-13 12:50:00|683.06|676.46|685.04|678.44|685.16|678.56|683.06|676.46|442
1702472100000|2023-12-13 12:55:00|685.03|678.43|685.61|679.01|685.87|679.27|684.79|678.19|336
1702472400000|2023-12-13 13:00:00|685.53|678.93|686.09|679.49|686.09|679.49|684.87|678.27|489
1702472700000|2023-12-13 13:05:00|686.08|679.48|688.57|681.97|688.62|682.02|685.63|679.03|477
1702473000000|2023-12-13 13:10:00|688.56|681.96|690.79|684.19|690.98|684.38|687.98|681.38|525
1702473300000|2023-12-13 13:15:00|690.64|684.04|690.17|683.57|691.61|685.01|689.76|683.16|537
1702473600000|2023-12-13 13:20:00|690.16|683.56|692.21|685.61|693.38|686.78|689.36|682.76|443
1702473900000|2023-12-13 13:25:00|692.2|685.6|694.72|688.12|695.51|688.91|691.87|685.27|510
1702474200000|2023-12-13 13:30:00|694.71|688.11|696.58|689.98|697.06|690.46|694.71|688.11|513
1702474500000|2023-12-13 13:35:00|696.59|689.99|698.47|691.87|698.86|692.26|695.55|688.95|507
1702474800000|2023-12-13 13:40:00|698.46|691.86|702.16|695.56|702.92|696.32|698.2|691.6|507
1702475100000|2023-12-13 13:45:00|702.17|695.57|698|691.4|702.86|696.26|696.8|690.2|624
1702475400000|2023-12-13 13:50:00|698.07|691.47|703.71|697.11|703.73|697.13|698.07|691.47|595
1702475700000|2023-12-13 13:55:00|703.7|697.1|702.18|695.58|703.7|697.1|701.3|694.7|555
1702476000000|2023-12-13 14:00:00|702.17|695.57|706.5|699.9|708.28|701.68|702.17|695.57|694
1702476300000|2023-12-13 14:05:00|706.49|699.89|700.69|694.09|709.74|703.14|700.57|693.97|675
1702476600000|2023-12-13 14:10:00|700.7|694.1|702.8|696.2|704.62|698.02|699.85|693.25|668
1702476900000|2023-12-13 14:15:00|702.79|696.19|700.85|694.25|703.6|697|700.49|693.89|602
1702477200000|2023-12-13 14:20:00|700.84|694.24|698.01|691.41|700.84|694.24|695.46|688.86|655
1702477500000|2023-12-13 14:25:00|698|691.4|697.19|690.59|698.63|692.03|695.88|689.28|614
1702477800000|2023-12-13 14:30:00|697.22|690.62|699.29|692.69|699.3|692.7|695.41|688.81|665
1702478100000|2023-12-13 14:35:00|699.3|692.7|697.57|690.97|699.52|692.92|695.4|688.8|514
1702478400000|2023-12-13 14:40:00|697.56|690.96|696.37|689.77|697.56|690.96|695.52|688.92|493
1702478700000|2023-12-13 14:45:00|696.36|689.76|696.76|690.16|698.61|692.01|696.08|689.48|422
1702479000000|2023-12-13 14:50:00|696.77|690.17|696.01|689.41|697.88|691.28|695.7|689.1|478
1702479300000|2023-12-13 14:55:00|696.02|689.42|695.27|688.67|696.59|689.99|695.21|688.61|488
1702479600000|2023-12-13 15:00:00|695.26|688.66|704.46|697.86|704.51|697.91|695.07|688.47|756
1702479900000|2023-12-13 15:05:00|704.45|697.85|705.73|699.13|706.22|699.62|701.65|695.05|783
1702480200000|2023-12-13 15:10:00|705.72|699.12|706.23|699.63|707.93|701.33|704.52|697.92|748
1702480500000|2023-12-13 15:15:00|706.44|699.84|706.47|699.87|708.16|701.56|706.02|699.42|712
1702480800000|2023-12-13 15:20:00|706.49|699.89|708.95|702.35|709.46|702.86|706.22|699.62|636
1702481100000|2023-12-13 15:25:00|708.96|702.36|705.92|699.32|709.38|702.78|704.99|698.39|688
1702481400000|2023-12-13 15:30:00|705.93|699.33|706.23|699.63|707.17|700.57|705.48|698.88|609
1702481700000|2023-12-13 15:35:00|706.24|699.64|708.47|701.87|709.57|702.97|706.24|699.64|575
1702482000000|2023-12-13 15:40:00|708.48|701.88|708.73|702.13|711.1|704.5|707.29|700.69|566
1702482300000|2023-12-13 15:45:00|709.88|703.28|709.39|702.79|711.38|704.78|708.49|701.89|714
1702482600000|2023-12-13 15:50:00|709.4|702.8|708.84|702.24|710.1|703.5|708.28|701.68|404
1702482900000|2023-12-13 15:55:00|708.46|701.86|708.48|701.88|709.06|702.46|707.01|700.41|541
1702483200000|2023-12-13 16:00:00|708.49|701.89|705.66|699.06|708.62|702.02|704.34|697.74|713
1702483500000|2023-12-13 16:05:00|705.65|699.05|709.3|702.7|709.32|702.72|705.65|699.05|677
1702483800000|2023-12-13 16:10:00|709.39|702.79|709.27|702.67|709.93|703.33|708.11|701.51|672
1702484100000|2023-12-13 16:15:00|709.26|702.66|705.84|699.24|709.41|702.81|705.37|698.77|728
1702484400000|2023-12-13 16:20:00|705.8|699.2|703.3|696.7|706.63|700.03|703.16|696.56|627
1702484700000|2023-12-13 16:25:00|703.29|696.69|703.2|696.6|703.67|697.07|700.67|694.07|734
1702485000000|2023-12-13 16:30:00|703.19|696.59|700.61|694.01|703.35|696.75|699.77|693.17|677
1702485300000|2023-12-13 16:35:00|700.6|694|699.41|692.81|701.39|694.79|698.95|692.35|728
1702485600000|2023-12-13 16:40:00|699.42|692.82|697.87|691.27|700|693.4|696.16|689.56|699
1702485900000|2023-12-13 16:45:00|697.88|691.28|700.73|694.13|701.67|695.07|697.41|690.81|668
1702486200000|2023-12-13 16:50:00|700.71|694.11|700.42|693.82|701.48|694.88|699.38|692.78|583
1702486500000|2023-12-13 16:55:00|700.38|693.78|700.55|693.95|701.69|695.09|699.43|692.83|679
1702486800000|2023-12-13 17:00:00|700.54|693.94|699.71|693.11|701.61|695.01|698.42|691.82|669
1702487100000|2023-12-13 17:05:00|699.69|693.09|698.14|691.54|700.07|693.47|697.88|691.28|545
1702487400000|2023-12-13 17:10:00|698.13|691.53|701.93|695.33|702.5|695.9|697.85|691.25|636
1702487700000|2023-12-13 17:15:00|701.92|695.32|700.95|694.35|703.04|696.44|700.84|694.24|644
1702488000000|2023-12-13 17:20:00|700.96|694.36|702.95|696.35|702.95|696.35|700.45|693.85|588
1702488300000|2023-12-13 17:25:00|702.94|696.34|701|694.4|703.17|696.57|700.56|693.96|509
1702488600000|2023-12-13 17:30:00|700.98|694.38|699.6|693|701.77|695.17|699.56|692.96|521
1702488900000|2023-12-13 17:35:00|699.57|692.97|698.7|692.1|699.6|693|697.84|691.24|524
1702489200000|2023-12-13 17:40:00|698.69|692.09|698.83|692.23|700.72|694.12|697.69|691.09|543
1702489500000|2023-12-13 17:45:00|698.84|692.24|700.39|693.79|700.39|693.79|698.51|691.91|419
1702489800000|2023-12-13 17:50:00|700.49|693.89|701.17|694.57|701.56|694.96|698.75|692.15|470
1702490100000|2023-12-13 17:55:00|701.16|694.56|701.3|694.7|701.84|695.24|700.67|694.07|366
1702490400000|2023-12-13 18:00:00|701.29|694.69|702.64|696.04|702.67|696.07|700.17|693.57|537
1702490700000|2023-12-13 18:05:00|702.63|696.03|704.26|697.66|704.68|698.08|702.22|695.62|441
1702491000000|2023-12-13 18:10:00|704.25|697.65|705.56|698.96|706.43|699.83|703.69|697.09|391
1702491300000|2023-12-13 18:15:00|705.55|698.95|707.74|701.14|709.41|702.81|705.43|698.83|558
1702491600000|2023-12-13 18:20:00|707.73|701.13|705.61|699.01|709.78|703.18|705.1|698.5|718
1702491900000|2023-12-13 18:25:00|705.6|699|704.46|697.86|706.8|700.2|703.9|697.3|561
1702492200000|2023-12-13 18:30:00|704.45|697.85|704.45|697.85|706.42|699.82|701.31|694.71|615
1702492500000|2023-12-13 18:35:00|704.44|697.84|705.3|698.7|706.34|699.74|702.93|696.33|516
1702492800000|2023-12-13 18:40:00|705.43|698.83|705.95|699.35|706.16|699.56|705.18|698.58|360
1702493100000|2023-12-13 18:45:00|705.96|699.36|706.39|699.79|707.58|700.98|705.88|699.28|383
1702493400000|2023-12-13 18:50:00|706.26|699.66|704.54|697.94|706.41|699.81|703.75|697.15|429
1702493700000|2023-12-13 18:55:00|704.55|697.95|704.69|698.09|705.55|698.95|703.75|697.15|458
1702494000000|2023-12-13 19:00:00|704.68|698.08|713.08|706.48|713.22|706.62|704.66|698.06|668
1702494300000|2023-12-13 19:05:00|712.92|706.32|713.28|706.68|714.41|707.81|710.86|704.26|646
1702494600000|2023-12-13 19:10:00|713.27|706.67|715.55|708.95|716.8|710.2|713.25|706.65|571
1702494900000|2023-12-13 19:15:00|715.54|708.94|714.8|708.2|717.76|711.16|712.49|705.89|752
1702495200000|2023-12-13 19:20:00|714.81|708.21|717.26|710.66|717.26|710.66|714.8|708.2|560
1702495500000|2023-12-13 19:25:00|717.27|710.67|723.06|716.46|723.12|716.52|716.32|709.72|597
1702495800000|2023-12-13 19:30:00|723.5|716.9|726.4|719.8|726.95|720.35|721.35|714.75|676
1702496100000|2023-12-13 19:35:00|726.41|719.81|728.09|721.49|728.85|722.25|725.79|719.19|700
1702496400000|2023-12-13 19:40:00|728.08|721.48|729.21|722.61|730.05|723.45|728.06|721.46|688
1702496700000|2023-12-13 19:45:00|729.2|722.6|731.28|724.68|732.37|725.77|729.16|722.56|661
1702497000000|2023-12-13 19:50:00|731.29|724.69|731.46|724.86|733.08|726.48|730.54|723.94|612
1702497300000|2023-12-13 19:55:00|731.45|724.85|731.05|724.45|732.56|725.96|730.35|723.75|539
1702497600000|2023-12-13 20:00:00|731.14|724.54|731.18|724.58|734.37|727.77|729.81|723.21|621
1702497900000|2023-12-13 20:05:00|731.17|724.57|734.1|727.5|734.64|728.04|730.44|723.84|595
1702498200000|2023-12-13 20:10:00|734.09|727.49|728.13|721.53|734.09|727.49|727.48|720.88|618
1702498500000|2023-12-13 20:15:00|727.99|721.39|730.75|724.15|731.56|724.96|727.12|720.52|645
1702498800000|2023-12-13 20:20:00|730.76|724.16|730.02|723.42|731.48|724.88|729.61|723.01|512
1702499100000|2023-12-13 20:25:00|730.03|723.43|729.6|723|730.62|724.02|727.57|720.97|476
1702499400000|2023-12-13 20:30:00|729.59|722.99|732.25|725.65|732.46|725.86|729.21|722.61|432
1702499700000|2023-12-13 20:35:00|732.24|725.64|733.78|727.18|734.31|727.71|732.04|725.44|465
1702500000000|2023-12-13 20:40:00|733.77|727.17|734.6|728|735.29|728.69|733.69|727.09|516
1702500300000|2023-12-13 20:45:00|734.61|728.01|733.6|727|735.6|729|733.6|727|477
1702500600000|2023-12-13 20:50:00|733.59|726.99|737.48|730.88|737.49|730.89|733.26|726.66|512
1702500900000|2023-12-13 20:55:00|737.49|730.89|742.2|735.6|742.33|735.73|737.43|730.83|591
1702501200000|2023-12-13 21:00:00|742.19|735.59|738.3|731.7|742.19|735.59|737.54|730.94|682
1702501500000|2023-12-13 21:05:00|738.33|731.73|736.75|730.15|740.05|733.45|735.77|729.17|589
1702501800000|2023-12-13 21:10:00|736.76|730.16|737.22|730.62|737.72|731.12|735.95|729.35|493
1702502100000|2023-12-13 21:15:00|737.19|730.59|736.23|729.63|742.27|735.67|736.14|729.54|588
1702502400000|2023-12-13 21:20:00|736.22|729.62|738.97|732.37|740.17|733.57|733.84|727.24|648
1702502700000|2023-12-13 21:25:00|738.98|732.38|739.61|733.01|742.5|735.9|737.98|731.38|646
1702503000000|2023-12-13 21:30:00|739.59|732.99|738.02|731.42|741.79|735.19|737.93|731.33|517
1702503300000|2023-12-13 21:35:00|737.92|731.32|739.17|732.57|739.2|732.6|735.26|728.66|552
1702503600000|2023-12-13 21:40:00|739.16|732.56|737.48|730.88|739.18|732.58|735.88|729.28|487
1702503900000|2023-12-13 21:45:00|737.49|730.89|738.4|731.8|738.49|731.89|736.29|729.69|452
1702504200000|2023-12-13 21:50:00|738.32|731.72|743.9|737.3|743.9|737.3|737.34|730.74|556
1702504500000|2023-12-13 21:55:00|743.91|737.31|743.77|737.17|746.23|739.63|742.58|735.98|680
1702504800000|2023-12-13 22:00:00|743.78|737.18|748.98|742.38|749.27|742.67|743.75|737.15|554
1702505100000|2023-12-13 22:05:00|748.97|742.37|750.5|743.9|751.36|744.76|748.1|741.5|643
1702505400000|2023-12-13 22:10:00|750.48|743.88|752.84|746.24|752.86|746.26|749.93|743.33|664
1702505700000|2023-12-13 22:15:00|752.87|746.27|751.46|744.86|752.95|746.35|749.77|743.17|660
1702506000000|2023-12-13 22:20:00|751.45|744.85|751.78|745.18|751.93|745.33|750.29|743.69|388
1702506300000|2023-12-13 22:25:00|751.79|745.19|754.58|747.98|755.34|748.74|751.58|744.98|498
1702506600000|2023-12-13 22:30:00|754.57|747.97|749.57|742.97|754.57|747.97|746.73|740.13|593
1702506900000|2023-12-13 22:35:00|749.47|742.87|749.57|742.97|752.4|745.8|748.68|742.08|486
1702507200000|2023-12-13 22:40:00|749.56|742.96|750.19|743.59|750.38|743.78|748.01|741.41|453
1702507500000|2023-12-13 22:45:00|750.24|743.64|760.14|753.54|760.3|753.7|750.23|743.63|705
1702507800000|2023-12-13 22:50:00|760.15|753.55|756.71|750.11|760.54|753.94|756.53|749.93|556
1702508100000|2023-12-13 22:55:00|756.73|750.13|750.14|743.54|756.73|750.13|749.83|743.23|464
1702508400000|2023-12-13 23:00:00|750.15|743.55|752.21|745.61|753.78|747.18|750.15|743.55|647
1702508700000|2023-12-13 23:05:00|752.22|745.62|754.55|747.95|754.55|747.95|751.99|745.39|543
1702509000000|2023-12-13 23:10:00|754.56|747.96|755.02|748.42|755.77|749.17|754.32|747.72|560
1702509300000|2023-12-13 23:15:00|755.03|748.43|752.33|745.73|755.45|748.85|751.85|745.25|537
1702509600000|2023-12-13 23:20:00|752.34|745.74|756.01|749.41|756.35|749.75|751.89|745.29|545
1702509900000|2023-12-13 23:25:00|755.88|749.28|757.95|751.35|758.85|752.25|755.84|749.24|630
1702510200000|2023-12-13 23:30:00|757.96|751.36|756.3|749.7|758.33|751.73|755.52|748.92|490
1702510500000|2023-12-13 23:35:00|756.31|749.71|758.2|751.6|758.38|751.78|754.29|747.69|614
1702510800000|2023-12-13 23:40:00|758.18|751.58|751.28|744.68|758.26|751.66|751.28|744.68|508
1702511100000|2023-12-13 23:45:00|751.27|744.67|759.96|753.36|759.96|753.36|751.11|744.51|766
1702511400000|2023-12-13 23:50:00|759.97|753.37|766.59|759.99|768.22|761.62|759.97|753.37|838
1702511700000|2023-12-13 23:55:00|766.6|760|764.11|757.51|768.11|761.51|761.51|754.91|841
1702512000000|2023-12-14 00:00:00|764.12|757.52|760.21|753.61|767.07|760.47|759.21|752.61|762
1702512300000|2023-12-14 00:05:00|760.06|753.46|761.27|754.67|763.74|757.14|759.87|753.27|669
1702512600000|2023-12-14 00:10:00|761.28|754.68|760.13|753.53|762.85|756.25|759.38|752.78|585
1702512900000|2023-12-14 00:15:00|760.14|753.54|756.39|749.79|760.81|754.21|756.27|749.67|619
1702513200000|2023-12-14 00:20:00|756.4|749.8|753.48|746.88|756.45|749.85|753.1|746.5|651
1702513500000|2023-12-14 00:25:00|753.33|746.73|753.26|746.66|756.58|749.98|750.48|743.88|693
1702513800000|2023-12-14 00:30:00|753.28|746.68|755.35|748.75|759.71|753.11|753.28|746.68|667
1702514100000|2023-12-14 00:35:00|755.34|748.74|755.83|749.23|756.88|750.28|754.38|747.78|573
1702514400000|2023-12-14 00:40:00|755.82|749.22|751.09|744.49|755.82|749.22|751.07|744.47|629
1702514700000|2023-12-14 00:45:00|750.93|744.33|752.74|746.14|756.38|749.78|750.79|744.19|666
1702515000000|2023-12-14 00:50:00|752.73|746.13|754.53|747.93|757.53|750.93|752.63|746.03|615
1702515300000|2023-12-14 00:55:00|754.52|747.92|753.48|746.88|755|748.4|752.8|746.2|597
1702515600000|2023-12-14 01:00:00|753.47|746.87|759.05|752.45|759.05|752.45|752.63|746.03|673
1702515900000|2023-12-14 01:05:00|759.06|752.46|756.26|749.66|759.38|752.78|756.25|749.65|583
1702516200000|2023-12-14 01:10:00|756.27|749.67|757.56|750.96|758.93|752.33|755.42|748.82|640
1702516500000|2023-12-14 01:15:00|757.55|750.95|755.02|748.42|757.72|751.12|752.87|746.27|610
1702516800000|2023-12-14 01:20:00|755.03|748.43|753.37|746.77|755.03|748.43|751.82|745.22|521
1702517100000|2023-12-14 01:25:00|753.36|746.76|756.9|750.3|757.92|751.32|752.7|746.1|623
1702517400000|2023-12-14 01:30:00|756.92|750.32|756.95|750.35|758.73|752.13|755.42|748.82|615
1702517700000|2023-12-14 01:35:00|756.81|750.21|758.85|752.25|759.05|752.45|755.6|749|505
1702518000000|2023-12-14 01:40:00|758.86|752.26|757.25|750.65|759.23|752.63|755.11|748.51|494
1702518300000|2023-12-14 01:45:00|757.36|750.76|758.9|752.3|759.58|752.98|756.95|750.35|542
1702518600000|2023-12-14 01:50:00|758.91|752.31|759.21|752.61|760.45|753.85|758.76|752.16|540
1702518900000|2023-12-14 01:55:00|759.2|752.6|759.18|752.58|760.57|753.97|757.54|750.94|512
1702519200000|2023-12-14 02:00:00|759.15|752.55|756.41|749.81|759.25|752.65|755.4|748.8|515
1702519500000|2023-12-14 02:05:00|756.4|749.8|757.86|751.26|759.15|752.55|755.79|749.19|583
1702519800000|2023-12-14 02:10:00|757.82|751.22|753.98|747.38|757.83|751.23|751.98|745.38|669
1702520100000|2023-12-14 02:15:00|753.79|747.19|750.61|744.01|754.62|748.02|749.95|743.35|649
1702520400000|2023-12-14 02:20:00|750.62|744.02|756.22|749.62|757.22|750.62|750.58|743.98|493
1702520700000|2023-12-14 02:25:00|756.23|749.63|755.25|748.65|756.37|749.77|754.53|747.93|518
1702521000000|2023-12-14 02:30:00|755.24|748.64|751.75|745.15|755.28|748.68|751.6|745|513
1702521300000|2023-12-14 02:35:00|751.68|745.08|752.91|746.31|754.61|748.01|751.59|744.99|608
1702521600000|2023-12-14 02:40:00|752.9|746.3|750.65|744.05|753.3|746.7|749.7|743.1|613
1702521900000|2023-12-14 02:45:00|750.66|744.06|749.72|743.12|751.25|744.65|749.14|742.54|589
1702522200000|2023-12-14 02:50:00|749.66|743.06|751.33|744.73|753.18|746.58|749.66|743.06|591
1702522500000|2023-12-14 02:55:00|751.3|744.7|751.93|745.33|752.61|746.01|750.88|744.28|487
1702522800000|2023-12-14 03:00:00|751.92|745.32|754.08|747.48|754.25|747.65|751.67|745.07|477
1702523100000|2023-12-14 03:05:00|754.07|747.47|751.69|745.09|754.1|747.5|751.52|744.92|417
1702523400000|2023-12-14 03:10:00|751.71|745.11|748.98|742.38|751.75|745.15|748.7|742.1|447
1702523700000|2023-12-14 03:15:00|749.06|742.46|747.24|740.64|749.61|743.01|745.99|739.39|589
1702524000000|2023-12-14 03:20:00|747.26|740.66|746.38|739.78|748.13|741.53|744.89|738.29|580
1702524300000|2023-12-14 03:25:00|746.37|739.77|743.86|737.26|746.39|739.79|743.07|736.47|576
1702524600000|2023-12-14 03:30:00|743.87|737.27|744.76|738.16|746.07|739.47|743.66|737.06|521
1702524900000|2023-12-14 03:35:00|744.81|738.21|743.56|736.96|744.94|738.34|739.64|733.04|602
1702525200000|2023-12-14 03:40:00|743.57|736.97|742.34|735.74|743.59|736.99|741.51|734.91|476
1702525500000|2023-12-14 03:45:00|742.35|735.75|747.37|740.77|747.37|740.77|742.18|735.58|618
1702525800000|2023-12-14 03:50:00|747.36|740.76|749.46|742.86|749.47|742.87|746.08|739.48|564
1702526100000|2023-12-14 03:55:00|749.44|742.84|747.08|740.48|749.46|742.86|746.5|739.9|504
1702526400000|2023-12-14 04:00:00|747.1|740.5|746.81|740.21|748.1|741.5|746.57|739.97|519
1702526700000|2023-12-14 04:05:00|746.8|740.2|747.32|740.72|748.12|741.52|745.59|738.99|430
1702527000000|2023-12-14 04:10:00|747.31|740.71|746.96|740.36|747.54|740.94|745.1|738.5|430
1702527300000|2023-12-14 04:15:00|746.95|740.35|747.08|740.48|748.57|741.97|745.42|738.82|471
1702527600000|2023-12-14 04:20:00|747.09|740.49|745|738.4|747.35|740.75|744.88|738.28|443
1702527900000|2023-12-14 04:25:00|745.01|738.41|745.33|738.73|745.94|739.34|743.68|737.08|507
1702528200000|2023-12-14 04:30:00|745.28|738.68|744.7|738.1|746.54|739.94|742.99|736.39|512
1702528500000|2023-12-14 04:35:00|744.71|738.11|743.81|737.21|744.74|738.14|742.3|735.7|414
1702528800000|2023-12-14 04:40:00|743.83|737.23|745.26|738.66|746.25|739.65|742.77|736.17|464
1702529100000|2023-12-14 04:45:00|745.25|738.65|742.97|736.37|745.25|738.65|741.52|734.92|473
1702529400000|2023-12-14 04:50:00|742.96|736.36|742.16|735.56|743.7|737.1|741.84|735.24|396
1702529700000|2023-12-14 04:55:00|742.17|735.57|741.21|734.61|743.19|736.59|741.21|734.61|456
1702530000000|2023-12-14 05:00:00|741.22|734.62|741.06|734.46|743.07|736.47|740.86|734.26|520
1702530300000|2023-12-14 05:05:00|741.05|734.45|741.85|735.25|742.22|735.62|741.02|734.42|308
1702530600000|2023-12-14 05:10:00|741.86|735.26|742.76|736.16|743.03|736.43|741.84|735.24|347
1702530900000|2023-12-14 05:15:00|742.72|736.12|742.86|736.26|744.46|737.86|742.45|735.85|411
1702531200000|2023-12-14 05:20:00|742.96|736.36|745.62|739.02|745.86|739.26|742.9|736.3|388
1702531500000|2023-12-14 05:25:00|745.67|739.07|746.04|739.44|747.85|741.25|745.12|738.52|430
1702531800000|2023-12-14 05:30:00|746.1|739.5|745.11|738.51|746.21|739.61|744.68|738.08|467
1702532100000|2023-12-14 05:35:00|745.1|738.5|743.25|736.65|745.1|738.5|742.14|735.54|411
1702532400000|2023-12-14 05:40:00|743.26|736.66|741.62|735.02|743.27|736.67|741.11|734.51|396
1702532700000|2023-12-14 05:45:00|741.63|735.03|740.25|733.65|741.75|735.15|740.23|733.63|435
1702533000000|2023-12-14 05:50:00|740.24|733.64|741.85|735.25|741.93|735.33|739.85|733.25|428
1702533300000|2023-12-14 05:55:00|741.5|734.9|742.47|735.87|742.86|736.26|740.82|734.22|449
1702533600000|2023-12-14 06:00:00|742.48|735.88|742.6|736|742.71|736.11|739.55|732.95|587
1702533900000|2023-12-14 06:05:00|742.59|735.99|740.65|734.05|742.69|736.09|740.2|733.6|469
1702534200000|2023-12-14 06:10:00|740.64|734.04|742.22|735.62|742.68|736.08|740.21|733.61|515
1702534500000|2023-12-14 06:15:00|742.23|735.63|744.24|737.64|744.93|738.33|741.75|735.15|532
1702534800000|2023-12-14 06:20:00|744.31|737.71|746.02|739.42|746.87|740.27|743.48|736.88|588
1702535100000|2023-12-14 06:25:00|746.03|739.43|749.49|742.89|750.74|744.14|745.92|739.32|587
1702535400000|2023-12-14 06:30:00|749.48|742.88|749.16|742.56|749.79|743.19|747.65|741.05|587
1702535700000|2023-12-14 06:35:00|749.15|742.55|749.51|742.91|750.19|743.59|748.18|741.58|606
1702536000000|2023-12-14 06:40:00|749.5|742.9|747.55|740.95|749.88|743.28|747.36|740.76|474
1702536300000|2023-12-14 06:45:00|747.49|740.89|748.64|742.04|749.87|743.27|746.95|740.35|523
1702536600000|2023-12-14 06:50:00|748.63|742.03|747.25|740.65|749.15|742.55|746.93|740.33|492
1702536900000|2023-12-14 06:55:00|747.24|740.64|747.13|740.53|747.48|740.88|746.05|739.45|476
1702537200000|2023-12-14 07:00:00|747.12|740.52|745.59|738.99|748.53|741.93|745.02|738.42|515
1702537500000|2023-12-14 07:05:00|745.6|739|741.68|735.08|745.63|739.03|741.68|735.08|534
1702537800000|2023-12-14 07:10:00|741.72|735.12|741.07|734.47|742.95|736.35|740.91|734.31|566
1702538100000|2023-12-14 07:15:00|741.06|734.46|739.88|733.28|741.39|734.79|738.78|732.18|576
1702538400000|2023-12-14 07:20:00|739.87|733.27|740.4|733.8|741.67|735.07|739.33|732.73|519
1702538700000|2023-12-14 07:25:00|740.39|733.79|740.64|734.04|741.72|735.12|739.84|733.24|502
1702539000000|2023-12-14 07:30:00|740.65|734.05|740.67|734.07|742.17|735.57|739.97|733.37|540
1702539300000|2023-12-14 07:35:00|740.66|734.06|742.17|735.57|743.56|736.96|740.66|734.06|466
1702539600000|2023-12-14 07:40:00|742.18|735.58|742.88|736.28|744|737.4|741.7|735.1|458
1702539900000|2023-12-14 07:45:00|742.82|736.22|740.77|734.17|742.82|736.22|740.42|733.82|506
1702540200000|2023-12-14 07:50:00|740.8|734.2|744.75|738.15|745.96|739.36|740.77|734.17|482
1702540500000|2023-12-14 07:55:00|744.76|738.16|745.08|738.48|745.6|739|744.41|737.81|449
1702540800000|2023-12-14 08:00:00|745.07|738.47|744.03|737.43|745.56|738.96|742.95|736.35|498
1702541100000|2023-12-14 08:05:00|744.04|737.44|740.24|733.64|744.23|737.63|740.12|733.52|587
1702541400000|2023-12-14 08:10:00|740.25|733.65|741.26|734.66|742.09|735.49|740.07|733.47|608
1702541700000|2023-12-14 08:15:00|741.25|734.65|743.6|737|744.23|737.63|740.89|734.29|590
1702542000000|2023-12-14 08:20:00|743.61|737.01|743.92|737.32|744|737.4|741.99|735.39|523
1702542300000|2023-12-14 08:25:00|743.89|737.29|744.13|737.53|744.3|737.7|743.46|736.86|429
1702542600000|2023-12-14 08:30:00|744.14|737.54|742.34|735.74|744.74|738.14|742.32|735.72|473
1702542900000|2023-12-14 08:35:00|742.33|735.73|743.61|737.01|743.65|737.05|741.81|735.21|471
1702543200000|2023-12-14 08:40:00|743.62|737.02|741.77|735.17|744.1|737.5|741.76|735.16|484
1702543500000|2023-12-14 08:45:00|741.78|735.18|738.13|731.53|742.57|735.97|737.41|730.81|540
1702543800000|2023-12-14 08:50:00|738.12|731.52|734.25|727.65|738.77|732.17|733.5|726.9|706
1702544100000|2023-12-14 08:55:00|734.24|727.64|735.01|728.41|736.64|730.04|733.89|727.29|663
1702544400000|2023-12-14 09:00:00|735.02|728.42|734.95|728.35|735.72|729.12|733.07|726.47|792
1702544700000|2023-12-14 09:05:00|734.96|728.36|735.38|728.78|736.04|729.44|734.26|727.66|492
1702545000000|2023-12-14 09:10:00|735.49|728.89|733.74|727.14|736.22|729.62|733.67|727.07|537
1702545300000|2023-12-14 09:15:00|733.75|727.15|734|727.4|734.78|728.18|733.31|726.71|487
1702545600000|2023-12-14 09:20:00|734.01|727.41|731.82|725.22|734.3|727.7|731.43|724.83|453
1702545900000|2023-12-14 09:25:00|731.83|725.23|733.06|726.46|733.65|727.05|731.77|725.17|356
1702546200000|2023-12-14 09:30:00|733.05|726.45|732.23|725.63|733.27|726.67|731.47|724.87|399
1702546500000|2023-12-14 09:35:00|732.24|725.64|736.38|729.78|736.6|730|732.24|725.64|464
1702546800000|2023-12-14 09:40:00|736.39|729.79|737.77|731.17|738.19|731.59|736.3|729.7|400
1702547100000|2023-12-14 09:45:00|737.76|731.16|735.66|729.06|737.77|731.17|735.27|728.67|370
1702547400000|2023-12-14 09:50:00|735.58|728.98|735.1|728.5|735.6|729|734.55|727.95|314
1702547700000|2023-12-14 09:55:00|735.11|728.51|736.08|729.48|737.15|730.55|735.11|728.51|371
1702548000000|2023-12-14 10:00:00|736.07|729.47|736.34|729.74|736.34|729.74|734.93|728.33|367
1702548300000|2023-12-14 10:05:00|736.35|729.75|734.96|728.36|737.86|731.26|734.73|728.13|547
1702548600000|2023-12-14 10:10:00|734.97|728.37|733.98|727.38|735.04|728.44|733.55|726.95|376
1702548900000|2023-12-14 10:15:00|733.99|727.39|735.17|728.57|736.2|729.6|733.59|726.99|389
1702549200000|2023-12-14 10:20:00|735.18|728.58|737|730.4|737.25|730.65|734.94|728.34|458
1702549500000|2023-12-14 10:25:00|737.01|730.41|739.36|732.76|739.51|732.91|736.81|730.21|399
1702549800000|2023-12-14 10:30:00|739.37|732.77|736.55|729.95|739.4|732.8|735.6|729|553
1702550100000|2023-12-14 10:35:00|736.56|729.96|736.33|729.73|736.67|730.07|734.62|728.02|598
1702550400000|2023-12-14 10:40:00|736.32|729.72|736.91|730.31|736.97|730.37|736.09|729.49|415
1702550700000|2023-12-14 10:45:00|736.92|730.32|736.84|730.24|737.38|730.78|736.82|730.22|260
1702551000000|2023-12-14 10:50:00|736.85|730.25|738.02|731.42|738.08|731.48|736.85|730.25|266
1702551300000|2023-12-14 10:55:00|737.92|731.32|739.98|733.38|740.15|733.55|737.88|731.28|415
1702551600000|2023-12-14 11:00:00|739.88|733.28|741.98|735.38|743.1|736.5|739.28|732.68|546
1702551900000|2023-12-14 11:05:00|741.97|735.37|741.33|734.73|742.28|735.68|741.33|734.73|436
1702552200000|2023-12-14 11:10:00|741.32|734.72|745.97|739.37|746.25|739.65|740.95|734.35|499
1702552500000|2023-12-14 11:15:00|745.96|739.36|743.68|737.08|746.23|739.63|743.65|737.05|528
1702552800000|2023-12-14 11:20:00|743.67|737.07|745.55|738.95|745.71|739.11|743.06|736.46|556
1702553100000|2023-12-14 11:25:00|745.72|739.12|747.5|740.9|747.82|741.22|745.11|738.51|529
1702553400000|2023-12-14 11:30:00|747.49|740.89|748.13|741.53|748.84|742.24|747|740.4|545
1702553700000|2023-12-14 11:35:00|748.14|741.54|750.75|744.15|751.05|744.45|747.64|741.04|737
1702554000000|2023-12-14 11:40:00|750.74|744.14|751.58|744.98|752.02|745.42|749.6|743|689
1702554300000|2023-12-14 11:45:00|751.57|744.97|756.19|749.59|756.49|749.89|750.91|744.31|764
1702554600000|2023-12-14 11:50:00|756.22|749.62|758.24|751.64|759.11|752.51|756.02|749.42|737
1702554900000|2023-12-14 11:55:00|758.12|751.52|757.99|751.39|760.54|753.94|757.31|750.71|713
1702555200000|2023-12-14 12:00:00|758|751.4|761.48|754.88|761.59|754.99|756.7|750.1|755
1702555500000|2023-12-14 12:05:00|761.47|754.87|753.39|746.79|761.53|754.93|752.37|745.77|585
1702555800000|2023-12-14 12:10:00|753.38|746.78|750.71|744.11|753.38|746.78|749.5|742.9|659
1702556100000|2023-12-14 12:15:00|750.69|744.09|748.18|741.58|750.69|744.09|746.34|739.74|651
1702556400000|2023-12-14 12:20:00|748.19|741.59|748.36|741.76|750.31|743.71|745.83|739.23|612
1702556700000|2023-12-14 12:25:00|748.35|741.75|745.8|739.2|749.06|742.46|745.7|739.1|519
1702557000000|2023-12-14 12:30:00|745.84|739.24|746.35|739.75|747.21|740.61|744.52|737.92|570
1702557300000|2023-12-14 12:35:00|746.33|739.73|747.36|740.76|747.92|741.32|746.2|739.6|521
1702557600000|2023-12-14 12:40:00|747.35|740.75|746.1|739.5|747.59|740.99|745.9|739.3|514
1702557900000|2023-12-14 12:45:00|746.13|739.53|746.85|740.25|747.96|741.36|745.14|738.54|551
1702558200000|2023-12-14 12:50:00|746.87|740.27|743.57|736.97|746.95|740.35|743.35|736.75|509
1702558500000|2023-12-14 12:55:00|743.56|736.96|744.8|738.2|745.14|738.54|743|736.4|476
1702558800000|2023-12-14 13:00:00|744.81|738.21|742.41|735.81|744.81|738.21|741.7|735.1|592
1702559100000|2023-12-14 13:05:00|742.43|735.83|737.38|730.78|742.54|735.94|737.38|730.78|751
1702559400000|2023-12-14 13:10:00|737.39|730.79|733.82|727.22|738.85|732.25|733.82|727.22|553
1702559700000|2023-12-14 13:15:00|733.75|727.15|736.42|729.82|737.97|731.37|732.5|725.9|646
1702560000000|2023-12-14 13:20:00|736.4|729.8|735.9|729.3|737.84|731.24|735.87|729.27|575
1702560300000|2023-12-14 13:25:00|735.92|729.32|725.1|718.5|736.35|729.75|723.44|716.84|601
1702560600000|2023-12-14 13:30:00|724.9|718.3|716.01|709.41|727.92|721.32|699.38|692.78|527
1702560900000|2023-12-14 13:35:00|716.4|709.8|724.37|717.77|725.88|719.28|715.34|708.74|843
1702561200000|2023-12-14 13:40:00|724.39|717.79|728.21|721.61|728.31|721.71|723.19|716.59|673
1702561500000|2023-12-14 13:45:00|728.22|721.62|725.48|718.88|730.39|723.79|725.35|718.75|660
1702561800000|2023-12-14 13:50:00|725.49|718.89|730.9|724.3|731.37|724.77|724.26|717.66|640
1702562100000|2023-12-14 13:55:00|730.91|724.31|732.83|726.23|733.42|726.82|730.51|723.91|673
1702562400000|2023-12-14 14:00:00|732.82|726.22|728.25|721.65|732.82|726.22|726.28|719.68|676
1702562700000|2023-12-14 14:05:00|728.24|721.64|728.8|722.2|730.91|724.31|728.1|721.5|594
1702563000000|2023-12-14 14:10:00|728.79|722.19|727.35|720.75|728.83|722.23|726.31|719.71|528
1702563300000|2023-12-14 14:15:00|727.36|720.76|733|726.4|733.35|726.75|724.87|718.27|665
1702563600000|2023-12-14 14:20:00|733.01|726.41|735.9|729.3|735.9|729.3|731.92|725.32|619
1702563900000|2023-12-14 14:25:00|735.91|729.31|735.21|728.61|737.46|730.86|734.74|728.14|620
1702564200000|2023-12-14 14:30:00|735.2|728.6|735.36|728.76|737.23|730.63|733.77|727.17|614
1702564500000|2023-12-14 14:35:00|735.38|728.78|731.01|724.41|735.38|728.78|729.95|723.35|556
1702564800000|2023-12-14 14:40:00|731.02|724.42|728.57|721.97|731.25|724.65|727.91|721.31|574
1702565100000|2023-12-14 14:45:00|728.58|721.98|728|721.4|730.99|724.39|727.9|721.3|557
1702565400000|2023-12-14 14:50:00|728.01|721.41|731.12|724.52|731.77|725.17|727.82|721.22|523
1702565700000|2023-12-14 14:55:00|731.14|724.54|730.59|723.99|731.38|724.78|729.95|723.35|543
1702566000000|2023-12-14 15:00:00|730.58|723.98|731.48|724.88|731.48|724.88|728.86|722.26|558
1702566300000|2023-12-14 15:05:00|731.49|724.89|730.59|723.99|732.98|726.38|730.51|723.91|532
1702566600000|2023-12-14 15:10:00|730.6|724|728.02|721.42|730.91|724.31|727.85|721.25|532
1702566900000|2023-12-14 15:15:00|728.01|721.41|727.3|720.7|728.62|722.02|726.16|719.56|504
1702567200000|2023-12-14 15:20:00|727.29|720.69|725.4|718.8|728|721.4|725.2|718.6|562
1702567500000|2023-12-14 15:25:00|725.39|718.79|725.74|719.14|727.68|721.08|724.34|717.74|595
1702567800000|2023-12-14 15:30:00|725.79|719.19|727.81|721.21|727.93|721.33|725.62|719.02|496
1702568100000|2023-12-14 15:35:00|727.82|721.22|725.22|718.62|728.05|721.45|724.75|718.15|455
1702568400000|2023-12-14 15:40:00|725.21|718.61|729.23|722.63|729.23|722.63|725|718.4|547
1702568700000|2023-12-14 15:45:00|729.29|722.69|729.62|723.02|729.95|723.35|728.43|721.83|561
1702569000000|2023-12-14 15:50:00|729.61|723.01|730.85|724.25|732.41|725.81|729.47|722.87|455
1702569300000|2023-12-14 15:55:00|730.84|724.24|730.15|723.55|731.82|725.22|730.14|723.54|393
1702569600000|2023-12-14 16:00:00|730.14|723.54|730.75|724.15|732.57|725.97|730.1|723.5|555
1702569900000|2023-12-14 16:05:00|730.74|724.14|733.62|727.02|733.74|727.14|730.36|723.76|498
1702570200000|2023-12-14 16:10:00|733.63|727.03|734.19|727.59|736.6|730|733.63|727.03|551
1702570500000|2023-12-14 16:15:00|734.2|727.6|735.45|728.85|736.12|729.52|733.32|726.72|500
1702570800000|2023-12-14 16:20:00|735.36|728.76|734.46|727.86|737.69|731.09|733.39|726.79|587
1702571100000|2023-12-14 16:25:00|734.38|727.78|733.34|726.74|735.42|728.82|733.17|726.57|537
1702571400000|2023-12-14 16:30:00|733.33|726.73|732.7|726.1|733.33|726.73|730.73|724.13|547
1702571700000|2023-12-14 16:35:00|732.67|726.07|735.99|729.39|736.1|729.5|732.63|726.03|523
1702572000000|2023-12-14 16:40:00|736|729.4|734.57|727.97|736.11|729.51|733.98|727.38|469
1702572300000|2023-12-14 16:45:00|734.58|727.98|732.9|726.3|734.58|727.98|732.49|725.89|492
1702572600000|2023-12-14 16:50:00|732.89|726.29|731.94|725.34|732.89|726.29|731.38|724.78|583
1702572900000|2023-12-14 16:55:00|731.92|725.32|731.81|725.21|732.49|725.89|731.54|724.94|343
1702573200000|2023-12-14 17:00:00|731.74|725.14|734.21|727.61|734.92|728.32|731.5|724.9|483
1702573500000|2023-12-14 17:05:00|734.22|727.62|736.77|730.17|736.78|730.18|733.94|727.34|476
1702573800000|2023-12-14 17:10:00|736.76|730.16|734.96|728.36|736.91|730.31|734.96|728.36|533
1702574100000|2023-12-14 17:15:00|735.01|728.41|733.33|726.73|735.46|728.86|732.5|725.9|454
1702574400000|2023-12-14 17:20:00|733.34|726.74|731.87|725.27|734.54|727.94|731.42|724.82|566
1702574700000|2023-12-14 17:25:00|731.88|725.28|733.48|726.88|733.98|727.38|731.3|724.7|526
1702575000000|2023-12-14 17:30:00|733.38|726.78|737.93|731.33|738.18|731.58|732.73|726.13|648
1702575300000|2023-12-14 17:35:00|737.94|731.34|738.98|732.38|739.03|732.43|736.21|729.61|579
1702575600000|2023-12-14 17:40:00|738.99|732.39|761.53|754.93|762.33|755.73|736.28|729.68|716
1702575900000|2023-12-14 17:45:00|762.32|755.72|745.44|738.84|762.32|755.72|745.13|738.53|844
1702576200000|2023-12-14 17:50:00|745.45|738.85|741.42|734.82|745.55|738.95|740.87|734.27|734
1702576500000|2023-12-14 17:55:00|741.35|734.75|743.67|737.07|744.04|737.44|739.55|732.95|609
1702576800000|2023-12-14 18:00:00|743.66|737.06|743.81|737.21|748.72|742.12|742.29|735.69|706
1702577100000|2023-12-14 18:05:00|743.79|737.19|739.56|732.96|745.19|738.59|739.44|732.84|569
1702577400000|2023-12-14 18:10:00|739.57|732.97|738|731.4|740.02|733.42|737.38|730.78|530
1702577700000|2023-12-14 18:15:00|737.99|731.39|739.02|732.42|739.36|732.76|736.92|730.32|495
1702578000000|2023-12-14 18:20:00|739.01|732.41|740.55|733.95|740.55|733.95|738.99|732.39|439
1702578300000|2023-12-14 18:25:00|740.54|733.94|737.52|730.92|741.24|734.64|737.37|730.77|432
1702578600000|2023-12-14 18:30:00|737.53|730.93|739.98|733.38|739.98|733.38|737.53|730.93|392
1702578900000|2023-12-14 18:35:00|739.99|733.39|742.37|735.77|743.51|736.91|739.99|733.39|555
1702579200000|2023-12-14 18:40:00|742.38|735.78|744.49|737.89|744.59|737.99|742.27|735.67|412
1702579500000|2023-12-14 18:45:00|744.5|737.9|742.42|735.82|744.53|737.93|742.36|735.76|431
1702579800000|2023-12-14 18:50:00|742.39|735.79|740.53|733.93|743.57|736.97|738.23|731.63|573
1702580100000|2023-12-14 18:55:00|740.52|733.92|737.26|730.66|740.71|734.11|736.72|730.12|656
1702580400000|2023-12-14 19:00:00|737.25|730.65|739.48|732.88|740.31|733.71|737|730.4|478
1702580700000|2023-12-14 19:05:00|739.5|732.9|740.28|733.68|740.48|733.88|739.03|732.43|402
1702581000000|2023-12-14 19:10:00|740.29|733.69|739.27|732.67|740.58|733.98|739.26|732.66|319
1702581300000|2023-12-14 19:15:00|739.56|732.96|740.23|733.63|740.65|734.05|739.39|732.79|314
1702581600000|2023-12-14 19:20:00|740.24|733.64|741.18|734.58|742.04|735.44|740.24|733.64|357
1702581900000|2023-12-14 19:25:00|741.15|734.55|741.67|735.07|742.79|736.19|741.15|734.55|395
1702582200000|2023-12-14 19:30:00|741.66|735.06|742.76|736.16|743.08|736.48|740.3|733.7|402
1702582500000|2023-12-14 19:35:00|742.7|736.1|741.18|734.58|742.75|736.15|740.3|733.7|407
1702582800000|2023-12-14 19:40:00|741.19|734.59|741.37|734.77|742.36|735.76|740.63|734.03|358
1702583100000|2023-12-14 19:45:00|741.36|734.76|742.22|735.62|742.59|735.99|740.97|734.37|385
1702583400000|2023-12-14 19:50:00|742.21|735.61|745.89|739.29|746.91|740.31|741.97|735.37|534
1702583700000|2023-12-14 19:55:00|745.79|739.19|744.03|737.43|746.09|739.49|742.43|735.83|638
1702584000000|2023-12-14 20:00:00|744.02|737.42|743.72|737.12|744.88|738.28|742.55|735.95|569
1702584300000|2023-12-14 20:05:00|743.68|737.08|742.89|736.29|744.34|737.74|742.24|735.64|596
1702584600000|2023-12-14 20:10:00|742.9|736.3|741.26|734.66|742.91|736.31|740.93|734.33|415
1702584900000|2023-12-14 20:15:00|741.61|735.01|739.58|732.98|742.01|735.41|739.07|732.47|544
1702585200000|2023-12-14 20:20:00|739.57|732.97|738.6|732|740.7|734.1|738.6|732|597
1702585500000|2023-12-14 20:25:00|738.62|732.02|739.33|732.73|740.92|734.32|738.48|731.88|550
1702585800000|2023-12-14 20:30:00|739.3|732.7|740.29|733.69|740.73|734.13|739.05|732.45|489
1702586100000|2023-12-14 20:35:00|740.24|733.64|740.82|734.22|741.59|734.99|739.85|733.25|474
1702586400000|2023-12-14 20:40:00|740.81|734.21|740.06|733.46|740.98|734.38|740|733.4|353
1702586700000|2023-12-14 20:45:00|740.04|733.44|741.1|734.5|741.62|735.02|740.04|733.44|416
1702587000000|2023-12-14 20:50:00|741.11|734.51|740.43|733.83|742.01|735.41|740.1|733.5|315
1702587300000|2023-12-14 20:55:00|740.44|733.84|743.35|736.75|743.51|736.91|740.41|733.81|300
1702587600000|2023-12-14 21:00:00|743.21|736.61|742.31|735.71|743.61|737.01|741.63|735.03|440
1702587900000|2023-12-14 21:05:00|742.32|735.72|743.77|737.17|743.77|737.17|741.77|735.17|416
1702588200000|2023-12-14 21:10:00|743.78|737.18|743.47|736.87|743.81|737.21|743.07|736.47|417
1702588500000|2023-12-14 21:15:00|743.46|736.86|744.91|738.31|745.39|738.79|743.45|736.85|379
1702588800000|2023-12-14 21:20:00|744.94|738.34|745.91|739.31|746.27|739.67|744.9|738.3|459
1702589100000|2023-12-14 21:25:00|745.9|739.3|745.96|739.36|747|740.4|745.79|739.19|375
1702589400000|2023-12-14 21:30:00|745.95|739.35|746.03|739.43|747.08|740.48|745.84|739.24|411
1702589700000|2023-12-14 21:35:00|746.02|739.42|746.07|739.47|746.79|740.19|745.82|739.22|512
1702590000000|2023-12-14 21:40:00|746.02|739.42|748.1|741.5|748.72|742.12|745.96|739.36|387
1702590300000|2023-12-14 21:45:00|748.09|741.49|747.99|741.39|748.77|742.17|747.84|741.24|415
1702590600000|2023-12-14 21:50:00|748.04|741.44|750.48|743.88|752.22|745.62|746.77|740.17|580
1702590900000|2023-12-14 21:55:00|750.49|743.89|758.07|751.47|759.09|752.49|749.67|743.07|576
1702591200000|2023-12-14 22:00:00|758.06|751.46|760.28|753.68|760.56|753.96|755.99|749.39|708
1702591500000|2023-12-14 22:05:00|760.33|753.73|762.47|755.87|763.36|756.76|760.31|753.71|421
1702591800000|2023-12-14 22:10:00|762.46|755.86|761.29|754.69|762.85|756.25|759.11|752.51|591
1702592100000|2023-12-14 22:15:00|761.27|754.67|762.66|756.06|762.66|756.06|760.95|754.35|482
1702592400000|2023-12-14 22:20:00|762.67|756.07|764.5|757.9|764.86|758.26|762.48|755.88|466
1702592700000|2023-12-14 22:25:00|764.49|757.89|769.67|763.07|769.79|763.19|763.81|757.21|503
1702593000000|2023-12-14 22:30:00|769.66|763.06|775.67|769.07|775.67|769.07|769.57|762.97|626
1702593300000|2023-12-14 22:35:00|775.68|769.08|778.25|771.65|781.13|774.53|775.68|769.08|677
1702593600000|2023-12-14 22:40:00|778.24|771.64|773.56|766.96|778.24|771.64|771.32|764.72|567
1702593900000|2023-12-14 22:45:00|773.6|767|766.07|759.47|773.64|767.04|765.89|759.29|559
1702594200000|2023-12-14 22:50:00|766|759.4|765.18|758.58|767.36|760.76|764.73|758.13|563
1702594500000|2023-12-14 22:55:00|765.15|758.55|761.44|754.84|765.15|758.55|761.32|754.72|554
1702594800000|2023-12-14 23:00:00|761.49|754.89|760.95|754.35|763.71|757.11|760.71|754.11|568
1702595100000|2023-12-14 23:05:00|760.94|754.34|760.33|753.73|762.47|755.87|758.36|751.76|585
1702595400000|2023-12-14 23:10:00|760.32|753.72|756.31|749.71|760.74|754.14|756.31|749.71|531
1702595700000|2023-12-14 23:15:00|756.32|749.72|755.86|749.26|758.1|751.5|755.28|748.68|539
1702596000000|2023-12-14 23:20:00|755.87|749.27|756.58|749.98|758.24|751.64|755.87|749.27|506
1702596300000|2023-12-14 23:25:00|756.57|749.97|754.83|748.23|757.31|750.71|754.82|748.22|511
1702596600000|2023-12-14 23:30:00|754.82|748.22|759.37|752.77|759.75|753.15|754.8|748.2|501
1702596900000|2023-12-14 23:35:00|759.36|752.76|759.23|752.63|759.36|752.76|759.06|752.46|14
1702597200000|2023-12-14 23:40:00|757.31|750.71|756.86|750.26|757.76|751.16|755.84|749.24|506
1702597500000|2023-12-14 23:45:00|756.78|750.18|757.22|750.62|758.24|751.64|755.89|749.29|445
1702597800000|2023-12-14 23:50:00|757.21|750.61|755.21|748.61|757.36|750.76|755.11|748.51|417
1702598100000|2023-12-14 23:55:00|755.22|748.62|754.8|748.2|755.8|749.2|754.19|747.59|466
1702598400000|2023-12-15 00:00:00|754.81|748.21|755.01|748.41|755.87|749.27|752.52|745.92|560
1702598700000|2023-12-15 00:05:00|755|748.4|755.43|748.83|756.71|750.11|754.21|747.61|480
1702599000000|2023-12-15 00:10:00|755.42|748.82|758.91|752.31|759.77|753.17|754.42|747.82|576
1702599300000|2023-12-15 00:15:00|758.9|752.3|757.57|750.97|760.13|753.53|757.27|750.67|572
1702599600000|2023-12-15 00:20:00|757.56|750.96|757.49|750.89|759.62|753.02|756.11|749.51|557
1702599900000|2023-12-15 00:25:00|757.52|750.92|759.67|753.07|760.46|753.86|757.22|750.62|534
1702600200000|2023-12-15 00:30:00|759.66|753.06|756.2|749.6|759.67|753.07|756.2|749.6|570
1702600500000|2023-12-15 00:35:00|756.19|749.59|752.2|745.6|756.19|749.59|751.12|744.52|562
1702600800000|2023-12-15 00:40:00|752.21|745.61|753.26|746.66|753.72|747.12|751.52|744.92|482
1702601100000|2023-12-15 00:45:00|753.27|746.67|754.17|747.57|755.37|748.77|753.23|746.63|479
1702601400000|2023-12-15 00:50:00|754.18|747.58|752.41|745.81|756.63|750.03|752.2|745.6|515
1702601700000|2023-12-15 00:55:00|752.42|745.82|753.13|746.53|753.52|746.92|751.56|744.96|447
1702602000000|2023-12-15 01:00:00|753.09|746.49|754.25|747.65|754.73|748.13|750.98|744.38|500
1702602300000|2023-12-15 01:05:00|754.26|747.66|753.83|747.23|754.26|747.66|753.04|746.44|400
1702602600000|2023-12-15 01:10:00|753.75|747.15|752.66|746.06|753.81|747.21|752.04|745.44|464
1702602900000|2023-12-15 01:15:00|752.65|746.05|755.83|749.23|756.6|750|752.49|745.89|475
1702603200000|2023-12-15 01:20:00|755.82|749.22|759.11|752.51|759.91|753.31|755.5|748.9|504
1702603500000|2023-12-15 01:25:00|759.12|752.52|759.44|752.84|759.81|753.21|758.77|752.17|518
1702603800000|2023-12-15 01:30:00|759.34|752.74|756.34|749.74|759.66|753.06|754.83|748.23|650
1702604100000|2023-12-15 01:35:00|756.35|749.75|758.7|752.1|758.72|752.12|755.49|748.89|494
1702604400000|2023-12-15 01:40:00|758.69|752.09|754.67|748.07|759.15|752.55|754.19|747.59|618
1702604700000|2023-12-15 01:45:00|754.66|748.06|755.31|748.71|756.17|749.57|754.46|747.86|530
1702605000000|2023-12-15 01:50:00|755.32|748.72|755.44|748.84|756.25|749.65|755.17|748.57|531
1702605300000|2023-12-15 01:55:00|755.45|748.85|757.86|751.26|758.28|751.68|754.46|747.86|557
1702605600000|2023-12-15 02:00:00|757.87|751.27|756.54|749.94|758.73|752.13|756.54|749.94|466
1702605900000|2023-12-15 02:05:00|756.53|749.93|753.58|746.98|756.53|749.93|753.58|746.98|480
1702606200000|2023-12-15 02:10:00|753.57|746.97|754.47|747.87|755.31|748.71|752.75|746.15|560
1702606500000|2023-12-15 02:15:00|754.48|747.88|755.04|748.44|758.37|751.77|753.29|746.69|572
1702606800000|2023-12-15 02:20:00|755.1|748.5|752.1|745.5|755.84|749.24|752.05|745.45|534
1702607100000|2023-12-15 02:25:00|752.11|745.51|752.78|746.18|755.04|748.44|751.96|745.36|595
1702607400000|2023-12-15 02:30:00|752.85|746.25|752.11|745.51|753.21|746.61|751.71|745.11|469
1702607700000|2023-12-15 02:35:00|752.16|745.56|753.66|747.06|754.05|747.45|752.01|745.41|456
1702608000000|2023-12-15 02:40:00|753.65|747.05|752.6|746|753.78|747.18|752.13|745.53|376
1702608300000|2023-12-15 02:45:00|752.55|745.95|751.08|744.48|753.49|746.89|751.06|744.46|415
1702608600000|2023-12-15 02:50:00|751.09|744.49|750.82|744.22|754.52|747.92|750.07|743.47|568
1702608900000|2023-12-15 02:55:00|750.83|744.23|750.2|743.6|750.98|744.38|749.8|743.2|423
1702609200000|2023-12-15 03:00:00|750.19|743.59|752.02|745.42|753.09|746.49|749.47|742.87|516
1702609500000|2023-12-15 03:05:00|752.01|745.41|749.73|743.13|752.36|745.76|749.6|743|397
1702609800000|2023-12-15 03:10:00|749.74|743.14|748.49|741.89|750.57|743.97|746.95|740.35|466
1702610100000|2023-12-15 03:15:00|748.5|741.9|749.95|743.35|749.95|743.35|746.88|740.28|532
1702610400000|2023-12-15 03:20:00|749.94|743.34|749.78|743.18|751.37|744.77|748.04|741.44|605
1702610700000|2023-12-15 03:25:00|749.79|743.19|750.61|744.01|751.24|744.64|749.34|742.74|485
1702611000000|2023-12-15 03:30:00|750.72|744.12|749.14|742.54|751.27|744.67|748.52|741.92|444
1702611300000|2023-12-15 03:35:00|749.13|742.53|749.44|742.84|751.03|744.43|747.55|740.95|528
1702611600000|2023-12-15 03:40:00|749.43|742.83|748.52|741.92|749.82|743.22|748.31|741.71|461
1702611900000|2023-12-15 03:45:00|748.51|741.91|748.21|741.61|749.73|743.13|747.99|741.39|456
1702612200000|2023-12-15 03:50:00|748.22|741.62|747.58|740.98|750.64|744.04|747.58|740.98|471
1702612500000|2023-12-15 03:55:00|747.55|740.95|747.85|741.25|749.71|743.11|746.48|739.88|653
1702612800000|2023-12-15 04:00:00|747.86|741.26|746.4|739.8|748.76|742.16|746.29|739.69|440
1702613100000|2023-12-15 04:05:00|746.46|739.86|746.62|740.02|749.36|742.76|745.62|739.02|446
1702613400000|2023-12-15 04:10:00|746.63|740.03|746.62|740.02|746.96|740.36|745.73|739.13|337
1702613700000|2023-12-15 04:15:00|746.59|739.99|744.14|737.54|746.73|740.13|744.12|737.52|426
1702614000000|2023-12-15 04:20:00|744.15|737.55|744.45|737.85|745.48|738.88|744.14|737.54|437
1702614300000|2023-12-15 04:25:00|744.41|737.81|743.29|736.69|744.41|737.81|742.91|736.31|414
1702614600000|2023-12-15 04:30:00|743.66|737.06|742.86|736.26|744.15|737.55|742.09|735.49|380
1702614900000|2023-12-15 04:35:00|742.87|736.27|743.14|736.54|743.86|737.26|742.03|735.43|357
1702615200000|2023-12-15 04:40:00|743.07|736.47|740.02|733.42|743.07|736.47|739.9|733.3|373
1702615500000|2023-12-15 04:45:00|740.03|733.43|739.22|732.62|740.76|734.16|738.47|731.87|305
1702615800000|2023-12-15 04:50:00|739.23|732.63|743.34|736.74|743.6|737|739.23|732.63|594
1702616100000|2023-12-15 04:55:00|743.26|736.66|741.47|734.87|743.34|736.74|741.06|734.46|413
1702616400000|2023-12-15 05:00:00|741.48|734.88|741.83|735.23|742.71|736.11|741.11|734.51|374
1702616700000|2023-12-15 05:05:00|741.84|735.24|739.69|733.09|741.88|735.28|739.69|733.09|390
1702617000000|2023-12-15 05:10:00|739.7|733.1|739.21|732.61|739.96|733.36|738.77|732.17|415
1702617300000|2023-12-15 05:15:00|739.22|732.62|737.97|731.37|739.8|733.2|737.68|731.08|483
1702617600000|2023-12-15 05:20:00|737.96|731.36|737.21|730.61|737.98|731.38|736.72|730.12|384
1702617900000|2023-12-15 05:25:00|737.2|730.6|736.35|729.75|737.2|730.6|735.77|729.17|292
1702618200000|2023-12-15 05:30:00|736.34|729.74|735.84|729.24|736.35|729.75|734.63|728.03|488
1702618500000|2023-12-15 05:35:00|735.92|729.32|735.18|728.58|736.02|729.42|734.88|728.28|393
1702618800000|2023-12-15 05:40:00|735.19|728.59|735|728.4|735.83|729.23|734.53|727.93|346
1702619100000|2023-12-15 05:45:00|735.02|728.42|735.89|729.29|736.29|729.69|734.84|728.24|353
1702619400000|2023-12-15 05:50:00|735.9|729.3|734.78|728.18|735.93|729.33|734.54|727.94|373
1702619700000|2023-12-15 05:55:00|734.77|728.17|732.63|726.03|734.96|728.36|732.3|725.7|440
1702620000000|2023-12-15 06:00:00|732.64|726.04|733.06|726.46|733.21|726.61|731.01|724.41|506
1702620300000|2023-12-15 06:05:00|733.09|726.49|732.59|725.99|734.61|728.01|732.17|725.57|431
1702620600000|2023-12-15 06:10:00|732.6|726|731.77|725.17|732.76|726.16|731.42|724.82|289
1702620900000|2023-12-15 06:15:00|731.76|725.16|732.43|725.83|733.04|726.44|731.76|725.16|392
1702621200000|2023-12-15 06:20:00|732.44|725.84|734.24|727.64|734.28|727.68|732.3|725.7|516
1702621500000|2023-12-15 06:25:00|734.25|727.65|735.99|729.39|736.29|729.69|734.21|727.61|473
1702621800000|2023-12-15 06:30:00|735.98|729.38|735.96|729.36|736.23|729.63|734.21|727.61|465
1702622100000|2023-12-15 06:35:00|735.97|729.37|735.92|729.32|736.95|730.35|735.69|729.09|349
1702622400000|2023-12-15 06:40:00|735.93|729.33|732.5|725.9|736.33|729.73|732.43|725.83|443
1702622700000|2023-12-15 06:45:00|732.49|725.89|732.7|726.1|733.25|726.65|732.07|725.47|359
1702623000000|2023-12-15 06:50:00|732.71|726.11|730.64|724.04|732.71|726.11|729.7|723.1|422
1702623300000|2023-12-15 06:55:00|730.65|724.05|730.17|723.57|732.24|725.64|729.48|722.88|441
1702623600000|2023-12-15 07:00:00|730.08|723.48|728|721.4|730.54|723.94|727.54|720.94|537
1702623900000|2023-12-15 07:05:00|728.02|721.42|727.73|721.13|728.88|722.28|726.98|720.38|567
1702624200000|2023-12-15 07:10:00|727.74|721.14|728.22|721.62|729.23|722.63|727.47|720.87|482
1702624500000|2023-12-15 07:15:00|728.24|721.64|729.51|722.91|729.89|723.29|727.71|721.11|468
1702624800000|2023-12-15 07:20:00|729.52|722.92|729.67|723.07|729.93|723.33|728.07|721.47|449
1702625100000|2023-12-15 07:25:00|729.66|723.06|731.73|725.13|732.36|725.76|729.66|723.06|440
1702625400000|2023-12-15 07:30:00|731.74|725.14|728.82|722.22|731.81|725.21|728.8|722.2|463
1702625700000|2023-12-15 07:35:00|728.81|722.21|727.69|721.09|729.59|722.99|727.3|720.7|444
1702626000000|2023-12-15 07:40:00|727.65|721.05|728.18|721.58|728.4|721.8|727.49|720.89|418
1702626300000|2023-12-15 07:45:00|728.17|721.57|724.68|718.08|728.29|721.69|724.54|717.94|436
1702626600000|2023-12-15 07:50:00|724.69|718.09|724.65|718.05|726.66|720.06|722.93|716.33|647
1702626900000|2023-12-15 07:55:00|724.64|718.04|724.85|718.25|725.23|718.63|723.08|716.48|559
1702627200000|2023-12-15 08:00:00|724.84|718.24|726.31|719.71|727.96|721.36|723.81|717.21|577
1702627500000|2023-12-15 08:05:00|726.32|719.72|723.37|716.77|726.32|719.72|721.59|714.99|530
1702627800000|2023-12-15 08:10:00|723.27|716.67|722.87|716.27|724.2|717.6|722.76|716.16|471
1702628100000|2023-12-15 08:15:00|722.85|716.25|724.21|717.61|725.15|718.55|722.68|716.08|507
1702628400000|2023-12-15 08:20:00|724.22|717.62|726.57|719.97|727|720.4|723.92|717.32|491
1702628700000|2023-12-15 08:25:00|726.48|719.88|726.09|719.49|726.78|720.18|724.22|717.62|520
1702629000000|2023-12-15 08:30:00|726.1|719.5|726.16|719.56|727.08|720.48|725.63|719.03|492
1702629300000|2023-12-15 08:35:00|726.17|719.57|726.25|719.65|726.68|720.08|724.73|718.13|454
1702629600000|2023-12-15 08:40:00|726.33|719.73|726.23|719.63|727.11|720.51|725.87|719.27|455
1702629900000|2023-12-15 08:45:00|726.21|719.61|729.06|722.46|730.92|724.32|726.16|719.56|563
1702630200000|2023-12-15 08:50:00|729.05|722.45|729.67|723.07|729.85|723.25|728.51|721.91|507
1702630500000|2023-12-15 08:55:00|729.66|723.06|730.84|724.24|731.09|724.49|729.58|722.98|451
1702630800000|2023-12-15 09:00:00|730.83|724.23|730.74|724.14|731.22|724.62|728.97|722.37|562
1702631100000|2023-12-15 09:05:00|730.69|724.09|733.4|726.8|733.43|726.83|730.51|723.91|672
1702631400000|2023-12-15 09:10:00|733.41|726.81|735.45|728.85|735.72|729.12|732.69|726.09|620
1702631700000|2023-12-15 09:15:00|735.44|728.84|736.04|729.44|736.31|729.71|733.37|726.77|602
1702632000000|2023-12-15 09:20:00|736|729.4|735.64|729.04|736.56|729.96|734|727.4|567
1702632300000|2023-12-15 09:25:00|735.63|729.03|735.35|728.75|736.08|729.48|735.06|728.46|513
1702632600000|2023-12-15 09:30:00|735.29|728.69|735.83|729.23|736.52|729.92|734.57|727.97|560
1702632900000|2023-12-15 09:35:00|735.82|729.22|735.28|728.68|735.87|729.27|734.27|727.67|580
1702633200000|2023-12-15 09:40:00|735.27|728.67|735.33|728.73|736|729.4|734.69|728.09|478
1702633500000|2023-12-15 09:45:00|735.27|728.67|735.04|728.44|736.15|729.55|734.82|728.22|473
1702633800000|2023-12-15 09:50:00|735.03|728.43|733.54|726.94|735.19|728.59|732.84|726.24|619
1702634100000|2023-12-15 09:55:00|733.5|726.9|733.21|726.61|733.51|726.91|731.96|725.36|493
1702634400000|2023-12-15 10:00:00|733.23|726.63|730.9|724.3|734.55|727.95|730.9|724.3|592
1702634700000|2023-12-15 10:05:00|730.91|724.31|732.58|725.98|732.85|726.25|730.83|724.23|503
1702635000000|2023-12-15 10:10:00|732.49|725.89|731.78|725.18|732.9|726.3|730.87|724.27|575
1702635300000|2023-12-15 10:15:00|731.77|725.17|732.6|726|733.83|727.23|731.49|724.89|594
1702635600000|2023-12-15 10:20:00|732.57|725.97|732.42|725.82|733.23|726.63|731.77|725.17|484
1702635900000|2023-12-15 10:25:00|732.43|725.83|735.59|728.99|735.59|728.99|732.4|725.8|476
1702636200000|2023-12-15 10:30:00|735.58|728.98|735.02|728.42|736.03|729.43|734.84|728.24|551
1702636500000|2023-12-15 10:35:00|734.99|728.39|732.5|725.9|736.09|729.49|731.61|725.01|634
1702636800000|2023-12-15 10:40:00|732.42|725.82|735.38|728.78|735.83|729.23|732.31|725.71|473
1702637100000|2023-12-15 10:45:00|735.39|728.79|735|728.4|735.4|728.8|734.11|727.51|479
1702637400000|2023-12-15 10:50:00|734.97|728.37|735.93|729.33|737.13|730.53|734.86|728.26|446
1702637700000|2023-12-15 10:55:00|735.81|729.21|736.66|730.06|736.97|730.37|735.81|729.21|500
1702638000000|2023-12-15 11:00:00|736.65|730.05|736.91|730.31|738.15|731.55|735.36|728.76|553
1702638300000|2023-12-15 11:05:00|736.9|730.3|738.6|732|738.74|732.14|735.66|729.06|573
1702638600000|2023-12-15 11:10:00|738.59|731.99|738.19|731.59|740.36|733.76|737.99|731.39|504
1702638900000|2023-12-15 11:15:00|738.15|731.55|737.13|730.53|739.71|733.11|736.89|730.29|571
1702639200000|2023-12-15 11:20:00|737.14|730.54|736.79|730.19|739.3|732.7|736.62|730.02|560
1702639500000|2023-12-15 11:25:00|736.78|730.18|736.05|729.45|737.44|730.84|735.36|728.76|457
1702639800000|2023-12-15 11:30:00|736.04|729.44|734.87|728.27|736.51|729.91|733.58|726.98|494
1702640100000|2023-12-15 11:35:00|734.88|728.28|736.29|729.69|736.8|730.2|734.51|727.91|484
1702640400000|2023-12-15 11:40:00|736.28|729.68|737.82|731.22|738.16|731.56|735.72|729.12|354
1702640700000|2023-12-15 11:45:00|737.81|731.21|737.77|731.17|738.97|732.37|737.32|730.72|421
1702641000000|2023-12-15 11:50:00|737.76|731.16|735.04|728.44|737.76|731.16|734.69|728.09|502
1702641300000|2023-12-15 11:55:00|735.03|728.43|735.8|729.2|735.9|729.3|734.35|727.75|436
1702641600000|2023-12-15 12:00:00|735.81|729.21|732.1|725.5|736.53|729.93|731.57|724.97|560
1702641900000|2023-12-15 12:05:00|732.09|725.49|731.85|725.25|733.53|726.93|731.77|725.17|590
1702642200000|2023-12-15 12:10:00|731.84|725.24|728.07|721.47|732.36|725.76|727.47|720.87|635
1702642500000|2023-12-15 12:15:00|728.06|721.46|731.8|725.2|732.09|725.49|726|719.4|635
1702642800000|2023-12-15 12:20:00|731.79|725.19|729.17|722.57|732.31|725.71|728.8|722.2|634
1702643100000|2023-12-15 12:25:00|729.18|722.58|732.05|725.45|732.3|725.7|728.96|722.36|566
1702643400000|2023-12-15 12:30:00|731.95|725.35|732.49|725.89|734.19|727.59|730.57|723.97|565
1702643700000|2023-12-15 12:35:00|732.5|725.9|731.12|724.52|732.6|726|730.68|724.08|393
1702644000000|2023-12-15 12:40:00|731.11|724.51|729.73|723.13|731.75|725.15|729.53|722.93|493
1702644300000|2023-12-15 12:45:00|729.75|723.15|729.92|723.32|729.99|723.39|728.26|721.66|485
1702644600000|2023-12-15 12:50:00|729.98|723.38|728.55|721.95|730.03|723.43|728.11|721.51|507
1702644900000|2023-12-15 12:55:00|728.41|721.81|727.24|720.64|728.46|721.86|727.02|720.42|469
1702645200000|2023-12-15 13:00:00|727.23|720.63|723.75|717.15|727.76|721.16|723.62|717.02|759
1702645500000|2023-12-15 13:05:00|723.74|717.14|729.59|722.99|729.7|723.1|722.85|716.25|679
1702645800000|2023-12-15 13:10:00|729.57|722.97|729.63|723.03|730.39|723.79|728.75|722.15|580
1702646100000|2023-12-15 13:15:00|729.64|723.04|730.1|723.5|730.59|723.99|728.86|722.26|565
1702646400000|2023-12-15 13:20:00|730.09|723.49|728.11|721.51|731.2|724.6|728.1|721.5|692
1702646700000|2023-12-15 13:25:00|728.1|721.5|725.22|718.62|729.75|723.15|724.96|718.36|606
1702647000000|2023-12-15 13:30:00|725.21|718.61|723.81|717.21|727.32|720.72|723.63|717.03|599
1702647300000|2023-12-15 13:35:00|723.82|717.22|721.06|714.46|724.35|717.75|721.04|714.44|706
1702647600000|2023-12-15 13:40:00|721.05|714.45|722.64|716.04|723.48|716.88|720.8|714.2|631
1702647900000|2023-12-15 13:45:00|722.51|715.91|722.91|716.31|724.32|717.72|720.75|714.15|668
1702648200000|2023-12-15 13:50:00|722.9|716.3|723.08|716.48|723.87|717.27|722.1|715.5|502
1702648500000|2023-12-15 13:55:00|723.07|716.47|724.31|717.71|725.31|718.71|723.07|716.47|403
1702648800000|2023-12-15 14:00:00|724.32|717.72|726.71|720.11|726.94|720.34|723.66|717.06|522
1702649100000|2023-12-15 14:05:00|726.64|720.04|726.2|719.6|727.04|720.44|725.03|718.43|507
1702649400000|2023-12-15 14:10:00|726.19|719.59|728.11|721.51|728.28|721.68|726.1|719.5|550
1702649700000|2023-12-15 14:15:00|728.07|721.47|725.76|719.16|728.07|721.47|725.76|719.16|517
1702650000000|2023-12-15 14:20:00|725.75|719.15|721.67|715.07|725.75|719.15|721.19|714.59|542
1702650300000|2023-12-15 14:25:00|721.66|715.06|722.82|716.22|723.78|717.18|721.52|714.92|501
1702650600000|2023-12-15 14:30:00|722.83|716.23|721.31|714.71|724.04|717.44|718.89|712.29|559
1702650900000|2023-12-15 14:35:00|721.32|714.72|721.74|715.14|723.66|717.06|720.26|713.66|650
1702651200000|2023-12-15 14:40:00|721.75|715.15|721.56|714.96|723.81|717.21|721.03|714.43|535
1702651500000|2023-12-15 14:45:00|721.43|714.83|720.71|714.11|721.56|714.96|719.49|712.89|671
1702651800000|2023-12-15 14:50:00|720.73|714.13|720.26|713.66|721.21|714.61|719.54|712.94|579
1702652100000|2023-12-15 14:55:00|720.32|713.72|720.19|713.59|722.68|716.08|719.39|712.79|603
1702652400000|2023-12-15 15:00:00|720.2|713.6|719.35|712.75|723.26|716.66|718.7|712.1|674
1702652700000|2023-12-15 15:05:00|719.34|712.74|718.62|712.02|720.14|713.54|717.45|710.85|728
1702653000000|2023-12-15 15:10:00|718.61|712.01|714.07|707.47|718.61|712.01|713.73|707.13|780
1702653300000|2023-12-15 15:15:00|714.11|707.51|713.99|707.39|716.01|709.41|713.7|707.1|687
1702653600000|2023-12-15 15:20:00|714|707.4|710.52|703.92|714.41|707.81|709.9|703.3|709
1702653900000|2023-12-15 15:25:00|710.51|703.91|712.92|706.32|713.14|706.54|710.26|703.66|682
1702654200000|2023-12-15 15:30:00|712.93|706.33|709.13|702.53|713.56|706.96|709.08|702.48|680
1702654500000|2023-12-15 15:35:00|709.02|702.42|710.69|704.09|711.98|705.38|706.44|699.84|791
1702654800000|2023-12-15 15:40:00|710.68|704.08|710.81|704.21|711.55|704.95|708.93|702.33|767
1702655100000|2023-12-15 15:45:00|710.82|704.22|713.45|706.85|713.77|707.17|709.27|702.67|765
1702655400000|2023-12-15 15:50:00|713.46|706.86|712.01|705.41|714.16|707.56|711.92|705.32|703
1702655700000|2023-12-15 15:55:00|712|705.4|713.56|706.96|713.75|707.15|710.57|703.97|610
1702656000000|2023-12-15 16:00:00|713.53|706.93|715.06|708.46|716.02|709.42|712.01|705.41|757
1702656300000|2023-12-15 16:05:00|715.13|708.53|712.73|706.13|715.17|708.57|712.34|705.74|596
1702656600000|2023-12-15 16:10:00|712.75|706.15|712.36|705.76|713.74|707.14|711.22|704.62|582
1702656900000|2023-12-15 16:15:00|712.37|705.77|716.28|709.68|717.43|710.83|710.99|704.39|596
1702657200000|2023-12-15 16:20:00|716.29|709.69|719.03|712.43|720.11|713.51|715.66|709.06|605
1702657500000|2023-12-15 16:25:00|719.04|712.44|719.82|713.22|720.24|713.64|718.21|711.61|610
1702657800000|2023-12-15 16:30:00|719.79|713.19|718.09|711.49|719.79|713.19|716.76|710.16|551
1702658100000|2023-12-15 16:35:00|718.11|711.51|716.99|710.39|718.37|711.77|716.79|710.19|488
1702658400000|2023-12-15 16:40:00|716.98|710.38|716.06|709.46|718.13|711.53|715.99|709.39|474
1702658700000|2023-12-15 16:45:00|716.07|709.47|711.28|704.68|716.33|709.73|711.26|704.66|606
1702659000000|2023-12-15 16:50:00|711.29|704.69|712.91|706.31|713.5|706.9|711.29|704.69|692
1702659300000|2023-12-15 16:55:00|712.92|706.32|714.59|707.99|715.7|709.1|712.69|706.09|499
1702659600000|2023-12-15 17:00:00|714.6|708|715.58|708.98|716.67|710.07|714.29|707.69|458
1702659900000|2023-12-15 17:05:00|715.57|708.97|715.43|708.83|715.67|709.07|714.48|707.88|524
1702660200000|2023-12-15 17:10:00|715.44|708.84|717.77|711.17|717.78|711.18|715.26|708.66|464
1702660500000|2023-12-15 17:15:00|717.67|711.07|716.43|709.83|717.69|711.09|715.86|709.26|527
1702660800000|2023-12-15 17:20:00|716.52|709.92|718.79|712.19|718.81|712.21|715.94|709.34|481
1702661100000|2023-12-15 17:25:00|718.78|712.18|716.68|710.08|719.06|712.46|716.66|710.06|499
1702661400000|2023-12-15 17:30:00|716.69|710.09|716.42|709.82|717.7|711.1|715.45|708.85|527
1702661700000|2023-12-15 17:35:00|716.41|709.81|715.26|708.66|716.86|710.26|714.56|707.96|449
1702662000000|2023-12-15 17:40:00|715.25|708.65|714.79|708.19|715.65|709.05|714.24|707.64|445
1702662300000|2023-12-15 17:45:00|714.78|708.18|714.51|707.91|715.95|709.35|713.92|707.32|461
1702662600000|2023-12-15 17:50:00|714.5|707.9|713.25|706.65|714.69|708.09|713|706.4|419
1702662900000|2023-12-15 17:55:00|713.22|706.62|712.15|705.55|713.79|707.19|712.13|705.53|424
1702663200000|2023-12-15 18:00:00|712.14|705.54|713.36|706.76|713.83|707.23|711.82|705.22|440
1702663500000|2023-12-15 18:05:00|713.26|706.66|714.07|707.47|714.11|707.51|713.24|706.64|389
1702663800000|2023-12-15 18:10:00|714.08|707.48|713.24|706.64|714.2|707.6|713.15|706.55|406
1702664100000|2023-12-15 18:15:00|713.23|706.63|715.16|708.56|715.16|708.56|712.87|706.27|393
1702664400000|2023-12-15 18:20:00|715.15|708.55|717.06|710.46|717.54|710.94|715.1|708.5|507
1702664700000|2023-12-15 18:25:00|717.07|710.47|717.93|711.33|718.96|712.36|717.07|710.47|499
1702665000000|2023-12-15 18:30:00|717.78|711.18|716.3|709.7|718.2|711.6|716.29|709.69|492
1702665300000|2023-12-15 18:35:00|716.41|709.81|717.21|710.61|717.8|711.2|715.93|709.33|437
1702665600000|2023-12-15 18:40:00|717.22|710.62|717.73|711.13|718.26|711.66|717.04|710.44|424
1702665900000|2023-12-15 18:45:00|717.74|711.14|718.79|712.19|718.79|712.19|716.93|710.33|483
1702666200000|2023-12-15 18:50:00|718.78|712.18|720.03|713.43|721.52|714.92|718.63|712.03|582
1702666500000|2023-12-15 18:55:00|720.21|713.61|721.65|715.05|722.2|715.6|720.21|713.61|483
1702666800000|2023-12-15 19:00:00|721.64|715.04|720.63|714.03|722.12|715.52|720.14|713.54|419
1702667100000|2023-12-15 19:05:00|720.61|714.01|718.94|712.34|720.64|714.04|718.64|712.04|428
1702667400000|2023-12-15 19:10:00|718.95|712.35|718.93|712.33|720.21|713.61|718.75|712.15|394
1702667700000|2023-12-15 19:15:00|719.08|712.48|721.34|714.74|722.39|715.79|719|712.4|468
1702668000000|2023-12-15 19:20:00|721.33|714.73|719.68|713.08|721.33|714.73|719.49|712.89|430
1702668300000|2023-12-15 19:25:00|719.65|713.05|721.43|714.83|721.52|714.92|719.22|712.62|426
1702668600000|2023-12-15 19:30:00|721.42|714.82|722.76|716.16|723.08|716.48|721.22|714.62|406
1702668900000|2023-12-15 19:35:00|722.7|716.1|722.64|716.04|722.89|716.29|721.57|714.97|459
1702669200000|2023-12-15 19:40:00|722.63|716.03|717.29|710.69|722.98|716.38|717.06|710.46|427
1702669500000|2023-12-15 19:45:00|717.31|710.71|714.05|707.45|719.14|712.54|713.19|706.59|668
1702669800000|2023-12-15 19:50:00|714.06|707.46|711.04|704.44|714.22|707.62|708.45|701.85|677
1702670100000|2023-12-15 19:55:00|711.05|704.45|709.87|703.27|711.27|704.67|707.98|701.38|707
1702670400000|2023-12-15 20:00:00|709.8|703.2|708.58|701.98|709.89|703.29|707.14|700.54|541
1702670700000|2023-12-15 20:05:00|708.57|701.97|711.06|704.46|711.43|704.83|707.95|701.35|559
1702671000000|2023-12-15 20:10:00|711.07|704.47|709.1|702.5|711.71|705.11|708.53|701.93|483
1702671300000|2023-12-15 20:15:00|709.09|702.49|709.74|703.14|711.58|704.98|708.87|702.27|468
1702671600000|2023-12-15 20:20:00|709.73|703.13|708.64|702.04|709.95|703.35|707.02|700.42|447
1702671900000|2023-12-15 20:25:00|708.65|702.05|708.63|702.03|709.16|702.56|707.03|700.43|510
1702672200000|2023-12-15 20:30:00|708.72|702.12|707.44|700.84|709.13|702.53|707.03|700.43|486
1702672500000|2023-12-15 20:35:00|707.28|700.68|707.99|701.39|708.49|701.89|706.24|699.64|460
1702672800000|2023-12-15 20:40:00|708.01|701.41|707.95|701.35|708.31|701.71|707.3|700.7|514
1702673100000|2023-12-15 20:45:00|707.96|701.36|708.71|702.11|709.82|703.22|707.4|700.8|505
1702673400000|2023-12-15 20:50:00|708.72|702.12|711.57|704.97|711.57|704.97|708.12|701.52|458
1702673700000|2023-12-15 20:55:00|711.58|704.98|710.35|703.75|711.62|705.02|710.14|703.54|531
1702674000000|2023-12-15 21:00:00|710.36|703.76|711.05|704.45|711.75|705.15|710.36|703.76|338
1702674300000|2023-12-15 21:05:00|711.04|704.44|710.6|704|711.36|704.76|710.17|703.57|420
1702674600000|2023-12-15 21:10:00|710.61|704.01|710.69|704.09|711.44|704.84|710.28|703.68|362
1702674900000|2023-12-15 21:15:00|710.7|704.1|709.3|702.7|710.78|704.18|709.08|702.48|388
1702675200000|2023-12-15 21:20:00|709.29|702.69|710.9|704.3|711.13|704.53|709.03|702.43|320
1702675500000|2023-12-15 21:25:00|710.91|704.31|710.3|703.7|711.47|704.87|710.06|703.46|387
1702675800000|2023-12-15 21:30:00|710.35|703.75|710.01|703.41|711.31|704.71|709.7|703.1|374
1702676100000|2023-12-15 21:35:00|710.02|703.42|710.82|704.22|710.99|704.39|708.11|701.51|453
1702676400000|2023-12-15 21:40:00|710.81|704.21|710.53|703.93|711.32|704.72|709.46|702.86|467
1702676700000|2023-12-15 21:45:00|710.52|703.92|710.57|703.97|711.34|704.74|708.89|702.29|506
1702677000000|2023-12-15 21:50:00|710.58|703.98|710.38|703.78|711.8|705.2|709.63|703.03|459
1702677300000|2023-12-15 21:55:00|710.37|703.77|707.29|700.69|710.77|704.17|707.07|700.47|368
1702713600000|2023-12-16 08:00:00|713.27|706.67|712.94|706.34|713.71|707.11|712.89|706.29|348
1702713900000|2023-12-16 08:05:00|712.95|706.35|716.28|709.68|716.63|710.03|712.95|706.35|412
1702714200000|2023-12-16 08:10:00|716.31|709.71|715.18|708.58|716.61|710.01|714.71|708.11|339
1702714500000|2023-12-16 08:15:00|715.08|708.48|715.57|708.97|715.9|709.3|714.89|708.29|287
1702714800000|2023-12-16 08:20:00|715.58|708.98|717.59|710.99|717.69|711.09|715.23|708.63|342
1702715100000|2023-12-16 08:25:00|717.54|710.94|717.31|710.71|717.54|710.94|716.65|710.05|193
1702715400000|2023-12-16 08:30:00|717.3|710.7|715.34|708.74|717.4|710.8|713.4|706.8|480
1702715700000|2023-12-16 08:35:00|715.35|708.75|714.42|707.82|715.92|709.32|713.7|707.1|400
1702716000000|2023-12-16 08:40:00|714.43|707.83|716.16|709.56|716.21|709.61|714.09|707.49|429
1702716300000|2023-12-16 08:45:00|716.15|709.55|716.5|709.9|716.5|709.9|714.61|708.01|404
1702716600000|2023-12-16 08:50:00|716.49|709.89|716.23|709.63|717.25|710.65|715.84|709.24|369
1702716900000|2023-12-16 08:55:00|716.21|709.61|717.62|711.02|718.02|711.42|716.21|709.61|272
1702717200000|2023-12-16 09:00:00|717.63|711.03|718.65|712.05|718.72|712.12|717.63|711.03|389
1702717500000|2023-12-16 09:05:00|718.54|711.94|721.27|714.67|721.69|715.09|718.48|711.88|446
1702717800000|2023-12-16 09:10:00|721.28|714.68|720.88|714.28|721.85|715.25|720.5|713.9|493
1702718100000|2023-12-16 09:15:00|720.81|714.21|719.94|713.34|721.67|715.07|719.75|713.15|425
1702718400000|2023-12-16 09:20:00|719.95|713.35|720.5|713.9|720.56|713.96|718.95|712.35|341
1702718700000|2023-12-16 09:25:00|720.51|713.91|720.58|713.98|720.75|714.15|719.64|713.04|352
1702719000000|2023-12-16 09:30:00|720.47|713.87|719.91|713.31|720.67|714.07|719.22|712.62|348
1702719300000|2023-12-16 09:35:00|719.9|713.3|719.52|712.92|721.18|714.58|719|712.4|391
1702719600000|2023-12-16 09:40:00|719.51|712.91|719.29|712.69|720.4|713.8|719|712.4|423
1702719900000|2023-12-16 09:45:00|719.3|712.7|718.68|712.08|719.96|713.36|718.3|711.7|403
1702720200000|2023-12-16 09:50:00|718.67|712.07|718.57|711.97|719.33|712.73|718.57|711.97|443
1702720500000|2023-12-16 09:55:00|718.51|711.91|718.76|712.16|719.55|712.95|718.42|711.82|456
1702720800000|2023-12-16 10:00:00|718.74|712.14|718.89|712.29|719.08|712.48|717.79|711.19|415
1702721100000|2023-12-16 10:05:00|718.96|712.36|716.81|710.21|719.98|713.38|716.63|710.03|511
1702721400000|2023-12-16 10:10:00|716.8|710.2|716.75|710.15|717.27|710.67|716.2|709.6|484
1702721700000|2023-12-16 10:15:00|717|710.4|716.18|709.58|717.11|710.51|715.79|709.19|378
1702722000000|2023-12-16 10:20:00|716.19|709.59|715.93|709.33|716.65|710.05|715.65|709.05|364
1702722300000|2023-12-16 10:25:00|715.9|709.3|715.55|708.95|716.37|709.77|715.13|708.53|351
1702722600000|2023-12-16 10:30:00|715.59|708.99|716.32|709.72|716.66|710.06|714.74|708.14|384
1702722900000|2023-12-16 10:35:00|716.31|709.71|716.27|709.67|717.35|710.75|716.08|709.48|363
1702723200000|2023-12-16 10:40:00|716.28|709.68|717.15|710.55|717.3|710.7|716.2|709.6|274
1702723500000|2023-12-16 10:45:00|717.16|710.56|716.66|710.06|717.41|710.81|715.69|709.09|344
1702723800000|2023-12-16 10:50:00|716.65|710.05|716.78|710.18|717.4|710.8|715.99|709.39|336
1702724100000|2023-12-16 10:55:00|716.77|710.17|717.16|710.56|717.39|710.79|716.34|709.74|345
1702724400000|2023-12-16 11:00:00|717.06|710.46|716.67|710.07|717.99|711.39|716.55|709.95|392
1702724700000|2023-12-16 11:05:00|716.64|710.04|717.02|710.42|717.45|710.85|716.23|709.63|401
1702725000000|2023-12-16 11:10:00|717.07|710.47|714.83|708.23|717.27|710.67|714.78|708.18|436
1702725300000|2023-12-16 11:15:00|714.8|708.2|716.26|709.66|716.26|709.66|714.67|708.07|430
1702725600000|2023-12-16 11:20:00|716.2|709.6|716.57|709.97|716.85|710.25|715.87|709.27|327
1702725900000|2023-12-16 11:25:00|716.79|710.19|717.28|710.68|718.17|711.57|716.79|710.19|370
1702726200000|2023-12-16 11:30:00|717.27|710.67|717.8|711.2|717.81|711.21|717.14|710.54|361
1702726500000|2023-12-16 11:35:00|717.81|711.21|719.49|712.89|720.02|713.42|717.8|711.2|418
1702726800000|2023-12-16 11:40:00|719.48|712.88|719.2|712.6|719.7|713.1|718.58|711.98|471
1702727100000|2023-12-16 11:45:00|719.19|712.59|718.96|712.36|719.34|712.74|718.5|711.9|370
1702727400000|2023-12-16 11:50:00|718.92|712.32|721.29|714.69|721.42|714.82|718.33|711.73|420
1702727700000|2023-12-16 11:55:00|721.3|714.7|722.94|716.34|722.98|716.38|720.29|713.69|439
1702728000000|2023-12-16 12:00:00|722.93|716.33|722.38|715.78|722.93|716.33|721.41|714.81|507
1702728300000|2023-12-16 12:05:00|722.32|715.72|721.83|715.23|722.63|716.03|721.77|715.17|445
1702728600000|2023-12-16 12:10:00|721.79|715.19|720.51|713.91|721.83|715.23|720.25|713.65|449
1702728900000|2023-12-16 12:15:00|720.43|713.83|720.76|714.16|720.95|714.35|719.26|712.66|405
1702729200000|2023-12-16 12:20:00|720.77|714.17|720.1|713.5|721.26|714.66|719.5|712.9|458
1702729500000|2023-12-16 12:25:00|720.11|713.51|720.15|713.55|721.38|714.78|719.59|712.99|421
1702729800000|2023-12-16 12:30:00|720.16|713.56|720.54|713.94|720.87|714.27|719.22|712.62|458
1702730100000|2023-12-16 12:35:00|720.55|713.95|731.05|724.45|731.45|724.85|720.52|713.92|723
1702730400000|2023-12-16 12:40:00|731.04|724.44|732.06|725.46|732.82|726.22|730.83|724.23|705
1702730700000|2023-12-16 12:45:00|732.05|725.45|733.67|727.07|733.79|727.19|731.85|725.25|657
1702731000000|2023-12-16 12:50:00|733.6|727|734.34|727.74|734.37|727.77|733.22|726.62|686
1702731300000|2023-12-16 12:55:00|734.35|727.75|733.46|726.86|734.35|727.75|731.95|725.35|625
1702731600000|2023-12-16 13:00:00|733.47|726.87|732.54|725.94|733.55|726.95|731.99|725.39|569
1702731900000|2023-12-16 13:05:00|732.53|725.93|733.46|726.86|733.72|727.12|732.06|725.46|505
1702732200000|2023-12-16 13:10:00|733.45|726.85|735.26|728.66|736.18|729.58|733.27|726.67|613
1702732500000|2023-12-16 13:15:00|735.41|728.81|730.33|723.73|735.44|728.84|729.98|723.38|724
1702732800000|2023-12-16 13:20:00|730.32|723.72|731.08|724.48|732.84|726.24|729.87|723.27|673
1702733100000|2023-12-16 13:25:00|731.09|724.49|729.16|722.56|731.6|725|728.73|722.13|650
1702733400000|2023-12-16 13:30:00|729.15|722.55|725.24|718.64|730.85|724.25|724.62|718.02|706
1702733700000|2023-12-16 13:35:00|725.17|718.57|727.32|720.72|727.41|720.81|723.96|717.36|677
1702734000000|2023-12-16 13:40:00|727.31|720.71|728.55|721.95|730.51|723.91|727.08|720.48|592
1702734300000|2023-12-16 13:45:00|728.48|721.88|730|723.4|731.25|724.65|728.31|721.71|443
1702734600000|2023-12-16 13:50:00|730.01|723.41|731.39|724.79|731.54|724.94|728.42|721.82|544
1702734900000|2023-12-16 13:55:00|731.19|724.59|730.05|723.45|731.99|725.39|729.76|723.16|464
1702735200000|2023-12-16 14:00:00|730.04|723.44|727.72|721.12|730.56|723.96|726.88|720.28|572
1702735500000|2023-12-16 14:05:00|727.74|721.14|728.28|721.68|728.98|722.38|727.09|720.49|489
1702735800000|2023-12-16 14:10:00|728.22|721.62|727.62|721.02|729.67|723.07|727.62|721.02|511
1702736100000|2023-12-16 14:15:00|727.61|721.01|725.49|718.89|727.61|721.01|725.16|718.56|549
1702736400000|2023-12-16 14:20:00|725.5|718.9|725.87|719.27|726.07|719.47|724.83|718.23|455
1702736700000|2023-12-16 14:25:00|725.88|719.28|724.54|717.94|726.15|719.55|723.81|717.21|493
1702737000000|2023-12-16 14:30:00|724.55|717.95|723.51|716.91|724.7|718.1|722.91|716.31|408
1702737300000|2023-12-16 14:35:00|723.37|716.77|722.54|715.94|723.63|717.03|722.36|715.76|342
1702737600000|2023-12-16 14:40:00|722.53|715.93|723.84|717.24|723.85|717.25|722.44|715.84|307
1702737900000|2023-12-16 14:45:00|723.85|717.25|722.52|715.92|724.59|717.99|722.4|715.8|377
1702738200000|2023-12-16 14:50:00|722.51|715.91|723.77|717.17|724.05|717.45|722.36|715.76|263
1702738500000|2023-12-16 14:55:00|723.78|717.18|725.26|718.66|725.6|719|723.35|716.75|369
1702738800000|2023-12-16 15:00:00|725.27|718.67|725.49|718.89|726.24|719.64|724.7|718.1|496
1702739100000|2023-12-16 15:05:00|725.52|718.92|725.84|719.24|726.56|719.96|724.65|718.05|432
1702739400000|2023-12-16 15:10:00|725.67|719.07|723.58|716.98|725.67|719.07|722.87|716.27|445
1702739700000|2023-12-16 15:15:00|723.57|716.97|721.8|715.2|724.24|717.64|721.19|714.59|564
1702740000000|2023-12-16 15:20:00|721.81|715.21|721.67|715.07|723.5|716.9|721.13|714.53|453
1702740300000|2023-12-16 15:25:00|721.68|715.08|722.99|716.39|723.28|716.68|721.68|715.08|427
1702740600000|2023-12-16 15:30:00|723|716.4|726.26|719.66|726.93|720.33|722.18|715.58|471
1702740900000|2023-12-16 15:35:00|726.27|719.67|727.11|720.51|729.87|723.27|726.27|719.67|605
1702741200000|2023-12-16 15:40:00|727.1|720.5|728.02|721.42|728.23|721.63|726.53|719.93|486
1702741500000|2023-12-16 15:45:00|728|721.4|731.41|724.81|731.53|724.93|726.66|720.06|463
1702741800000|2023-12-16 15:50:00|731.3|724.7|732.89|726.29|732.89|726.29|730.22|723.62|593
1702742100000|2023-12-16 15:55:00|732.9|726.3|731.44|724.84|733.06|726.46|729.85|723.25|540
1702742400000|2023-12-16 16:00:00|731.67|725.07|729.92|723.32|731.67|725.07|728.94|722.34|606
1702742700000|2023-12-16 16:05:00|729.93|723.33|729.69|723.09|730.39|723.79|727.9|721.3|529
1702743000000|2023-12-16 16:10:00|729.7|723.1|728.63|722.03|730.79|724.19|728.26|721.66|581
1702743300000|2023-12-16 16:15:00|728.62|722.02|729.99|723.39|730.58|723.98|728.3|721.7|493
1702743600000|2023-12-16 16:20:00|730.33|723.73|730.53|723.93|730.87|724.27|728.67|722.07|482
1702743900000|2023-12-16 16:25:00|730.51|723.91|733.17|726.57|733.35|726.75|730.34|723.74|428
1702744200000|2023-12-16 16:30:00|733.18|726.58|732.28|725.68|733.35|726.75|730.41|723.81|568
1702744500000|2023-12-16 16:35:00|732.29|725.69|734.63|728.03|734.8|728.2|732.29|725.69|460
1702744800000|2023-12-16 16:40:00|734.64|728.04|737.32|730.72|737.42|730.82|733.81|727.21|601
1702745100000|2023-12-16 16:45:00|737.33|730.73|734.81|728.21|737.33|730.73|733.15|726.55|688
1702745400000|2023-12-16 16:50:00|734.82|728.22|733.68|727.08|735.34|728.74|733.07|726.47|610
1702745700000|2023-12-16 16:55:00|733.69|727.09|733.32|726.72|734.17|727.57|731.59|724.99|631
1702746000000|2023-12-16 17:00:00|733.33|726.73|731.98|725.38|734.83|728.23|730.92|724.32|666
1702746300000|2023-12-16 17:05:00|732.03|725.43|731.32|724.72|733.02|726.42|730.42|723.82|593
1702746600000|2023-12-16 17:10:00|731.15|724.55|729.23|722.63|731.38|724.78|728.98|722.38|556
1702746900000|2023-12-16 17:15:00|729.21|722.61|733.85|727.25|733.85|727.25|729|722.4|589
1702747200000|2023-12-16 17:20:00|733.86|727.26|737.81|731.21|737.99|731.39|733.71|727.11|613
1702747500000|2023-12-16 17:25:00|737.8|731.2|735.87|729.27|738.03|731.43|735.87|729.27|702
1702747800000|2023-12-16 17:30:00|736.01|729.41|733.91|727.31|737.65|731.05|732.24|725.64|625
1702748100000|2023-12-16 17:35:00|733.9|727.3|733.66|727.06|736.75|730.15|733.11|726.51|578
1702748400000|2023-12-16 17:40:00|733.67|727.07|736.1|729.5|736.29|729.69|733.53|726.93|488
1702748700000|2023-12-16 17:45:00|736.09|729.49|737.73|731.13|738.97|732.37|735.65|729.05|570
1702749000000|2023-12-16 17:50:00|737.72|731.12|729.32|722.72|738.64|732.04|727.17|721.32|592
1702749300000|2023-12-16 17:55:00|729.12|722.52|728.63|722.03|729.96|723.36|726.18|719.58|760
1702749600000|2023-12-16 18:00:00|728.68|722.08|725.3|718.7|728.68|722.08|724.56|717.96|651
1702749900000|2023-12-16 18:05:00|725.31|718.71|721.52|714.92|725.85|719.25|721.52|714.92|603
1702750200000|2023-12-16 18:10:00|721.5|714.9|719.39|712.79|722.24|715.64|719.35|712.75|595
1702750500000|2023-12-16 18:15:00|719.4|712.8|721.92|715.32|722.1|715.5|715.69|709.09|787
1702750800000|2023-12-16 18:20:00|721.99|715.39|721.07|714.47|723.18|716.58|720.98|714.38|606
1702751100000|2023-12-16 18:25:00|721.08|714.48|719.1|712.5|721.29|714.69|717.08|710.48|685
1702751400000|2023-12-16 18:30:00|719.16|712.56|721.31|714.71|721.79|715.19|718.75|712.15|651
1702751700000|2023-12-16 18:35:00|721.33|714.73|719.99|713.39|722.05|715.45|719.64|713.04|609
1702752000000|2023-12-16 18:40:00|720|713.4|717.9|711.3|720.16|713.56|717.83|711.23|706
1702752300000|2023-12-16 18:45:00|717.84|711.24|719.19|712.59|720.01|713.41|717.7|711.1|748
1702752600000|2023-12-16 18:50:00|719.14|712.54|716.01|709.41|720.55|713.95|715.64|709.04|653
1702752900000|2023-12-16 18:55:00|716|709.4|719.73|713.13|719.73|713.13|715.61|709.01|642
1702753200000|2023-12-16 19:00:00|719.74|713.14|722.56|715.96|722.62|716.02|719.37|712.77|617
1702753500000|2023-12-16 19:05:00|722.58|715.98|716.85|710.25|722.65|716.05|715.93|709.33|698
1702753800000|2023-12-16 19:10:00|716.86|710.26|715|708.4|717.79|711.19|712.51|705.91|642
1702754100000|2023-12-16 19:15:00|715.01|708.41|716.79|710.19|718.36|711.76|714.93|708.33|637
1702754400000|2023-12-16 19:20:00|716.8|710.2|716.77|710.17|718.77|712.17|716.25|709.65|620
1702754700000|2023-12-16 19:25:00|716.78|710.18|715.82|709.22|716.94|710.34|714.22|707.62|649
1702755000000|2023-12-16 19:30:00|716.24|709.64|710.71|704.11|716.27|709.67|709.41|702.81|744
1702755300000|2023-12-16 19:35:00|710.72|704.12|709.34|702.74|711.84|705.24|708.17|701.57|767
1702755600000|2023-12-16 19:40:00|709.33|702.73|708.59|701.99|710.22|703.62|707.94|701.34|752
1702755900000|2023-12-16 19:45:00|708.65|702.05|711.35|704.75|712.03|705.43|708.34|701.74|724
1702756200000|2023-12-16 19:50:00|711.38|704.78|710.3|703.7|711.8|705.2|710.17|703.57|708
1702756500000|2023-12-16 19:55:00|710.31|703.71|709.31|702.71|710.77|704.17|709.04|702.44|569
1702756800000|2023-12-16 20:00:00|709.32|702.72|712.6|706|712.6|706|709.25|702.65|632
1702757100000|2023-12-16 20:05:00|712.61|706.01|714.22|707.62|714.26|707.66|712.61|706.01|558
1702757400000|2023-12-16 20:10:00|714.24|707.64|713.4|706.8|714.42|707.82|712.51|705.91|591
1702757700000|2023-12-16 20:15:00|713.41|706.81|712.34|705.74|713.89|707.29|710.92|704.32|617
1702758000000|2023-12-16 20:20:00|712.41|705.81|712.37|705.77|713.11|706.51|711.76|705.16|636
1702758300000|2023-12-16 20:25:00|712.3|705.7|712.71|706.11|713.3|706.7|711.41|704.81|583
1702758600000|2023-12-16 20:30:00|712.7|706.1|712.78|706.18|714.42|707.82|712.17|705.57|675
1702758900000|2023-12-16 20:35:00|712.72|706.12|711.31|704.71|714.04|707.44|710.71|704.11|545
1702759200000|2023-12-16 20:40:00|711.37|704.77|710.86|704.26|711.94|705.34|710.71|704.11|574
1702759500000|2023-12-16 20:45:00|710.87|704.27|708.12|701.52|711.55|704.95|707.57|700.97|526
1702759800000|2023-12-16 20:50:00|708.14|701.54|708.42|701.82|709.21|702.61|707.9|701.3|510
1702760100000|2023-12-16 20:55:00|708.4|701.8|710.11|703.51|711.29|704.69|707.2|700.6|515
1702760400000|2023-12-16 21:00:00|710.12|703.52|711.85|705.25|711.96|705.36|709.84|703.24|485
1702760700000|2023-12-16 21:05:00|711.84|705.24|707.93|701.33|711.87|705.27|707.5|700.9|483
1702761000000|2023-12-16 21:10:00|708.04|701.44|710.62|704.02|711.41|704.81|707.58|700.98|542
1702761300000|2023-12-16 21:15:00|710.64|704.04|710.04|703.44|712.23|705.63|709.37|702.77|501
1702761600000|2023-12-16 21:20:00|710.05|703.45|710.4|703.8|711|704.4|710.03|703.43|472
1702761900000|2023-12-16 21:25:00|710.41|703.81|709.7|703.1|710.43|703.83|708.41|701.81|488
1702762200000|2023-12-16 21:30:00|709.71|703.11|711.94|705.34|712.44|705.84|709.7|703.1|567
1702762500000|2023-12-16 21:35:00|711.95|705.35|710.62|704.02|712.43|705.83|710.12|703.52|497
1702762800000|2023-12-16 21:40:00|710.61|704.01|708.38|701.78|711.29|704.69|708.35|701.75|455
1702763100000|2023-12-16 21:45:00|708.37|701.77|708.55|701.95|709.83|703.23|707.3|700.7|518
1702763400000|2023-12-16 21:50:00|708.56|701.96|709.21|702.61|709.27|702.67|707.34|700.74|493
1702763700000|2023-12-16 21:55:00|709.22|702.62|708.97|702.37|709.74|703.14|708.54|701.94|448
1702764000000|2023-12-16 22:00:00|708.98|702.38|707.14|700.54|710.68|704.08|707|700.4|395
1702764300000|2023-12-16 22:05:00|707.12|700.52|707.01|700.41|707.73|701.13|704.63|698.03|671
1702764600000|2023-12-16 22:10:00|707.02|700.42|710.37|703.77|710.58|703.98|706.8|700.2|524
1702764900000|2023-12-16 22:15:00|710.38|703.78|709.72|703.12|711.43|704.83|708.81|702.21|475
1702765200000|2023-12-16 22:20:00|709.73|703.13|712.21|705.61|712.36|705.76|709.07|702.47|450
1702765500000|2023-12-16 22:25:00|712.36|705.76|710.13|703.53|712.36|705.76|710.02|703.42|373
1702765800000|2023-12-16 22:30:00|710.09|703.49|710.4|703.8|711.31|704.71|710.07|703.47|348
1702766100000|2023-12-16 22:35:00|710.39|703.79|708.89|702.29|710.7|704.1|708.89|702.29|381
1702766400000|2023-12-16 22:40:00|708.9|702.3|711.49|704.89|711.54|704.94|708.15|701.55|409
1702766700000|2023-12-16 22:45:00|711.48|704.88|710.71|704.11|712.18|705.58|710.63|704.03|243
1702767000000|2023-12-16 22:50:00|710.72|704.12|713.07|706.47|713.07|706.47|710.71|704.11|306
1702767300000|2023-12-16 22:55:00|713.08|706.48|714.29|707.69|715.1|708.5|713.02|706.42|444
1702767600000|2023-12-16 23:00:00|714.27|707.67|713.16|706.56|714.31|707.71|712.01|705.41|506
1702767900000|2023-12-16 23:05:00|713.17|706.57|711.91|705.31|714.69|708.09|711.65|705.05|498
1702768200000|2023-12-16 23:10:00|711.86|705.26|707.84|701.24|711.86|705.26|707.68|701.08|486
1702768500000|2023-12-16 23:15:00|707.82|701.22|712.02|705.42|712.47|705.87|707.65|701.05|528
1702768800000|2023-12-16 23:20:00|712.03|705.43|711.47|704.87|712.11|705.51|710.49|703.89|473
1702769100000|2023-12-16 23:25:00|711.48|704.88|711.19|704.59|711.49|704.89|709.62|703.02|415
1702769400000|2023-12-16 23:30:00|711.2|704.6|710.74|704.14|712.93|706.33|710.5|703.9|404
1702769700000|2023-12-16 23:35:00|710.75|704.15|711.41|704.81|712.32|705.72|710.57|703.97|294
1702770000000|2023-12-16 23:40:00|711.4|704.8|711.28|704.68|711.72|705.12|711.27|704.67|270
1702770300000|2023-12-16 23:45:00|711.29|704.69|711.62|705.02|711.75|705.15|711.13|704.53|268
1702770600000|2023-12-16 23:50:00|711.63|705.03|712.31|705.71|713.55|706.95|711.63|705.03|364
1702770900000|2023-12-16 23:55:00|712.3|705.7|713.2|706.6|714.35|707.75|712.18|705.58|433
1702771200000|2023-12-17 00:00:00|713.13|706.53|714.77|708.17|715.51|708.91|713.08|706.48|522
1702771500000|2023-12-17 00:05:00|714.71|708.11|714.77|708.17|714.97|708.37|714.04|707.44|544
1702771800000|2023-12-17 00:10:00|714.76|708.16|715.42|708.82|715.48|708.88|714.01|707.41|405
1702772100000|2023-12-17 00:15:00|715.43|708.83|715.81|709.21|717.21|710.61|714.7|708.1|520
1702772400000|2023-12-17 00:20:00|715.79|709.19|716.75|710.15|717.48|710.88|715.1|708.5|438
1702772700000|2023-12-17 00:25:00|716.74|710.14|718.02|711.42|718.28|711.68|716.74|710.14|368
1702773000000|2023-12-17 00:30:00|717.99|711.39|717.93|711.33|719.67|713.07|717.86|711.26|427
1702773300000|2023-12-17 00:35:00|717.94|711.34|718.8|712.2|719.9|713.3|717.93|711.33|402
1702773600000|2023-12-17 00:40:00|718.81|712.21|719.04|712.44|719.04|712.44|717.71|711.11|321
1702773900000|2023-12-17 00:45:00|719.12|712.52|719.88|713.28|720.37|713.77|718.52|711.92|423
1702774200000|2023-12-17 00:50:00|719.87|713.27|716.55|709.95|720.19|713.59|715.9|709.3|371
1702774500000|2023-12-17 00:55:00|716.56|709.96|714.08|707.48|716.63|710.03|713.59|706.99|613
1702774800000|2023-12-17 01:00:00|714.07|707.47|715.5|708.9|717.11|710.51|711.48|704.88|697
1702775100000|2023-12-17 01:05:00|715.45|708.85|716.13|709.53|717.66|711.06|714.7|708.1|674
1702775400000|2023-12-17 01:10:00|716.12|709.52|717.22|710.62|718.27|711.67|715.36|708.76|528
1702775700000|2023-12-17 01:15:00|717.23|710.63|715.87|709.27|717.4|710.8|715.33|708.73|523
1702776000000|2023-12-17 01:20:00|715.88|709.28|715.19|708.59|716.05|709.45|714.71|708.11|532
1702776300000|2023-12-17 01:25:00|715.18|708.58|714.11|707.51|716.77|710.17|714.11|707.51|547
1702776600000|2023-12-17 01:30:00|714.1|707.5|712.15|705.55|714.1|707.5|712.15|705.55|456
1702776900000|2023-12-17 01:35:00|712.11|705.51|707.48|700.88|712.11|705.51|706.17|699.57|769
1702777200000|2023-12-17 01:40:00|707.45|700.85|707.18|700.58|707.64|701.04|705.36|698.76|824
1702777500000|2023-12-17 01:45:00|707.19|700.59|707.1|700.5|709.21|702.61|706.09|699.49|802
1702777800000|2023-12-17 01:50:00|707.11|700.51|711.01|704.41|711.55|704.95|706.64|700.04|571
1702778100000|2023-12-17 01:55:00|711.02|704.42|712.3|705.7|712.39|705.79|710.61|704.01|552
1702778400000|2023-12-17 02:00:00|712.31|705.71|710.48|703.88|712.31|705.71|709.92|703.32|634
1702778700000|2023-12-17 02:05:00|710.49|703.89|713.29|706.69|713.44|706.84|710.49|703.89|439
1702779000000|2023-12-17 02:10:00|713.28|706.68|715.2|708.6|716.66|710.06|713.28|706.68|605
1702779300000|2023-12-17 02:15:00|715.19|708.59|714.61|708.01|715.49|708.89|713.72|707.12|512
1702779600000|2023-12-17 02:20:00|714.6|708|714.44|707.84|715.86|709.26|714.25|707.65|516
1702779900000|2023-12-17 02:25:00|714.43|707.83|713.49|706.89|714.43|707.83|712.28|705.68|423
1702780200000|2023-12-17 02:30:00|713.48|706.88|711.71|705.11|713.93|707.33|710.8|704.2|476
1702780500000|2023-12-17 02:35:00|711.7|705.1|711.42|704.82|711.74|705.14|709.64|703.04|560
1702780800000|2023-12-17 02:40:00|711.43|704.83|709.55|702.95|711.46|704.86|709.5|702.9|550
1702781100000|2023-12-17 02:45:00|709.56|702.96|710.98|704.38|711.06|704.46|708.94|702.34|457
1702781400000|2023-12-17 02:50:00|710.99|704.39|709.68|703.08|711.68|705.08|709.13|702.53|564
1702781700000|2023-12-17 02:55:00|709.73|703.13|709.44|702.84|711.06|704.46|709.18|702.58|510
1702782000000|2023-12-17 03:00:00|709.43|702.83|710.49|703.89|711.29|704.69|709.23|702.63|445
1702782300000|2023-12-17 03:05:00|710.48|703.88|708.45|701.85|710.48|703.88|708.06|701.46|474
1702782600000|2023-12-17 03:10:00|708.44|701.84|708.28|701.68|709.08|702.48|706.29|699.69|601
1702782900000|2023-12-17 03:15:00|708.29|701.69|710.28|703.68|710.62|704.02|707.53|700.93|511
1702783200000|2023-12-17 03:20:00|710.27|703.67|710.11|703.51|710.54|703.94|708.34|701.74|518
1702783500000|2023-12-17 03:25:00|710.31|703.71|711.82|705.22|712.18|705.58|709.99|703.39|536
1702783800000|2023-12-17 03:30:00|711.84|705.24|710.81|704.21|712.26|705.66|710.29|703.69|431
1702784100000|2023-12-17 03:35:00|710.82|704.22|711.7|705.1|711.76|705.16|710.29|703.69|484
1702784400000|2023-12-17 03:40:00|711.69|705.09|711.22|704.62|711.83|705.23|710.28|703.68|537
1702784700000|2023-12-17 03:45:00|711.21|704.61|711.73|705.13|712.5|705.9|710.82|704.22|465
1702785000000|2023-12-17 03:50:00|711.72|705.12|712.13|705.53|712.32|705.72|710.94|704.34|390
1702785300000|2023-12-17 03:55:00|712.14|705.54|711.86|705.26|712.3|705.7|710.51|703.91|427
1702785600000|2023-12-17 04:00:00|711.8|705.2|713.52|706.92|713.78|707.18|711.14|704.54|496
1702785900000|2023-12-17 04:05:00|713.53|706.93|713.05|706.45|714.39|707.79|712.85|706.25|399
1702786200000|2023-12-17 04:10:00|713.06|706.46|714.97|708.37|715.56|708.96|713.06|706.46|464
1702786500000|2023-12-17 04:15:00|714.91|708.31|716.45|709.85|716.49|709.89|714.86|708.26|437
1702786800000|2023-12-17 04:20:00|716.44|709.84|718.91|712.31|719.13|712.53|715.88|709.28|411
1702787100000|2023-12-17 04:25:00|718.84|712.24|719.15|712.55|719.2|712.6|717.23|710.63|513
1702787400000|2023-12-17 04:30:00|719.16|712.56|716.13|709.53|719.44|712.84|715.8|709.2|463
1702787700000|2023-12-17 04:35:00|716.12|709.52|716.57|709.97|716.6|710|715.19|708.59|448
1702788000000|2023-12-17 04:40:00|716.56|709.96|716.12|709.52|716.9|710.3|715.84|709.24|462
1702788300000|2023-12-17 04:45:00|716.13|709.53|716.84|710.24|717.42|710.82|715.63|709.03|406
1702788600000|2023-12-17 04:50:00|716.83|710.23|715.77|709.17|717.21|710.61|715.76|709.16|407
1702788900000|2023-12-17 04:55:00|715.78|709.18|715.98|709.38|717.56|710.96|715.73|709.13|375
1702789200000|2023-12-17 05:00:00|715.97|709.37|715.66|709.06|716.38|709.78|714.95|708.35|306
1702789500000|2023-12-17 05:05:00|715.67|709.07|716.62|710.02|716.62|710.02|715.12|708.52|403
1702789800000|2023-12-17 05:10:00|716.61|710.01|717.32|710.72|717.36|710.76|716.29|709.69|281
1702790100000|2023-12-17 05:15:00|717.25|710.65|717.03|710.43|717.39|710.79|715.8|709.2|410
1702790400000|2023-12-17 05:20:00|717.08|710.48|716.63|710.03|717.43|710.83|715.86|709.26|298
1702790700000|2023-12-17 05:25:00|716.45|709.85|715.29|708.69|716.74|710.14|715.15|708.55|382
1702791000000|2023-12-17 05:30:00|715.24|708.64|711.91|705.31|715.38|708.78|711.75|705.15|475
1702791300000|2023-12-17 05:35:00|711.9|705.3|708.68|702.08|711.9|705.3|708.01|701.41|532
1702791600000|2023-12-17 05:40:00|708.69|702.09|706.14|699.54|709.41|702.81|706.03|699.43|659
1702791900000|2023-12-17 05:45:00|706.33|699.73|708.43|701.83|709.44|702.84|706.33|699.73|590
1702792200000|2023-12-17 05:50:00|708.42|701.82|704.37|697.77|708.85|702.25|704.31|697.71|668
1702792500000|2023-12-17 05:55:00|704.36|697.76|707.35|700.75|707.62|701.02|702.66|696.06|676
1702792800000|2023-12-17 06:00:00|707.34|700.74|710.1|703.5|711.41|704.81|706.38|699.78|587
1702793100000|2023-12-17 06:05:00|710.09|703.49|712.24|705.64|712.24|705.64|709.6|703|540
1702793400000|2023-12-17 06:10:00|712.09|705.49|711.12|704.52|712.23|705.63|709.99|703.39|521
1702793700000|2023-12-17 06:15:00|711.11|704.51|710.43|703.83|711.67|705.07|709.73|703.13|529
1702794000000|2023-12-17 06:20:00|710.44|703.84|711.21|704.61|712.24|705.64|709.13|702.53|508
1702794300000|2023-12-17 06:25:00|711.18|704.58|712.83|706.23|713.28|706.68|710.89|704.29|490
1702794600000|2023-12-17 06:30:00|712.84|706.24|711.07|704.47|713.88|707.28|709.98|703.38|577
1702794900000|2023-12-17 06:35:00|711.08|704.48|707.96|701.36|711.15|704.55|707.23|700.63|700
1702795200000|2023-12-17 06:40:00|708.03|701.43|709.28|702.68|709.83|703.23|705.04|698.44|638
1702795500000|2023-12-17 06:45:00|709.29|702.69|701.58|694.98|709.87|703.27|700.68|694.08|714
1702795800000|2023-12-17 06:50:00|701.59|694.99|704.49|697.89|705.66|699.06|701.05|694.45|594
1702796100000|2023-12-17 06:55:00|704.5|697.9|708.41|701.81|709.7|703.1|704.49|697.89|522
1702796400000|2023-12-17 07:00:00|708.51|701.91|710.99|704.39|711.61|705.01|707.88|701.28|578
1702796700000|2023-12-17 07:05:00|710.97|704.37|710.19|703.59|711.18|704.58|709.65|703.05|519
1702797000000|2023-12-17 07:10:00|710.27|703.67|712.08|705.48|712.58|705.98|709.66|703.06|594
1702797300000|2023-12-17 07:15:00|712.07|705.47|709.84|703.24|712.31|705.71|708.96|702.36|537
1702797600000|2023-12-17 07:20:00|709.85|703.25|707.83|701.23|710.72|704.12|707.43|700.83|560
1702797900000|2023-12-17 07:25:00|707.89|701.29|705.24|698.64|707.91|701.31|704.86|698.26|619
1702798200000|2023-12-17 07:30:00|705.25|698.65|703.9|697.3|706.17|699.57|703.1|696.5|608
1702798500000|2023-12-17 07:35:00|703.91|697.31|704.89|698.29|705.53|698.93|703.91|697.31|538
1702798800000|2023-12-17 07:40:00|704.88|698.28|704.11|697.51|705.23|698.63|703.15|696.55|525
1702799100000|2023-12-17 07:45:00|704.1|697.5|702.56|695.96|706.06|699.46|701.83|695.23|551
1702799400000|2023-12-17 07:50:00|702.57|695.97|701.17|694.57|702.57|695.97|699.67|693.07|632
1702799700000|2023-12-17 07:55:00|701.18|694.58|701.25|694.65|701.98|695.38|699.8|693.2|616
1702800000000|2023-12-17 08:00:00|701.27|694.67|702.01|695.41|702.42|695.82|699.19|692.59|668
1702800300000|2023-12-17 08:05:00|702.02|695.42|702.5|695.9|703.07|696.47|701.44|694.84|608
1702800600000|2023-12-17 08:10:00|702.57|695.97|700.44|693.84|702.57|695.97|698.48|691.88|671
1702800900000|2023-12-17 08:15:00|700.43|693.83|701.7|695.1|703.14|696.54|700.24|693.64|577
1702801200000|2023-12-17 08:20:00|701.59|694.99|704.72|698.12|705.35|698.75|701.59|694.99|641
1702801500000|2023-12-17 08:25:00|704.73|698.13|705.43|698.83|706.32|699.72|703.78|697.18|523
1702801800000|2023-12-17 08:30:00|705.28|698.68|704.77|698.17|706.63|700.03|702.83|696.23|546
1702802100000|2023-12-17 08:35:00|704.87|698.27|705.29|698.69|706.13|699.53|704.03|697.43|431
1702802400000|2023-12-17 08:40:00|705.3|698.7|706.9|700.3|707.33|700.73|705|698.4|327
1702802700000|2023-12-17 08:45:00|707.38|700.78|705.94|699.34|707.61|701.01|705.67|699.07|504
1702803000000|2023-12-17 08:50:00|705.95|699.35|705.54|698.94|706.13|699.53|704.07|697.47|439
1702803300000|2023-12-17 08:55:00|705.81|699.21|705.68|699.08|706.56|699.96|704.97|698.37|415
1702803600000|2023-12-17 09:00:00|706.05|699.45|707.53|700.93|707.8|701.2|705.37|698.77|402
1702803900000|2023-12-17 09:05:00|707.8|701.2|708.95|702.35|709.48|702.88|707.63|701.03|368
1702804200000|2023-12-17 09:10:00|708.91|702.31|708.24|701.64|709.3|702.7|707.53|700.93|455
1702804500000|2023-12-17 09:15:00|708.25|701.65|708.76|702.16|709.12|702.52|707.53|700.93|366
1702804800000|2023-12-17 09:20:00|708.77|702.17|710.44|703.84|710.97|704.37|708.48|701.88|382
1702805100000|2023-12-17 09:25:00|710.35|703.75|707.58|700.98|710.35|703.75|707.22|700.62|448
1702805400000|2023-12-17 09:30:00|707.59|700.99|706.76|700.16|708.54|701.94|706.28|699.68|420
1702805700000|2023-12-17 09:35:00|706.71|700.11|705.39|698.79|706.92|700.32|704.57|697.97|535
1702806000000|2023-12-17 09:40:00|705.4|698.8|704.69|698.09|705.58|698.98|704|697.4|425
1702806300000|2023-12-17 09:45:00|704.7|698.1|706.84|700.24|707.26|700.66|704.34|697.74|415
1702806600000|2023-12-17 09:50:00|706.83|700.23|706.58|699.98|707.63|701.03|706.07|699.47|448
1702806900000|2023-12-17 09:55:00|706.57|699.97|709.61|703.01|710.24|703.64|706.1|699.5|483
1702807200000|2023-12-17 10:00:00|709.63|703.03|708.71|702.11|709.63|703.03|706.38|699.78|521
1702807500000|2023-12-17 10:05:00|708.72|702.12|708.01|701.41|709.23|702.63|707.7|701.1|441
1702807800000|2023-12-17 10:10:00|708|701.4|708.61|702.01|708.87|702.27|707.02|700.42|476
1702808100000|2023-12-17 10:15:00|708.47|701.87|707.17|700.57|708.75|702.15|707.12|700.52|398
1702808400000|2023-12-17 10:20:00|706.96|700.36|708.58|701.98|709.34|702.74|706.47|699.87|492
1702808700000|2023-12-17 10:25:00|708.9|702.3|706.71|700.11|709.19|702.59|706.7|700.1|488
1702809000000|2023-12-17 10:30:00|706.72|700.12|705.01|698.41|707.13|700.53|704.93|698.33|404
1702809300000|2023-12-17 10:35:00|705.02|698.42|705.68|699.08|705.95|699.35|704.81|698.21|351
1702809600000|2023-12-17 10:40:00|705.77|699.17|704.71|698.11|705.77|699.17|704.52|697.92|322
1702809900000|2023-12-17 10:45:00|704.97|698.37|704.6|698|705.13|698.53|703.9|697.3|324
1702810200000|2023-12-17 10:50:00|704.59|697.99|706.53|699.93|707.17|700.57|704.53|697.93|428
1702810500000|2023-12-17 10:55:00|706.37|699.77|704.96|698.36|706.4|699.8|704.53|697.93|347
1702810800000|2023-12-17 11:00:00|704.97|698.37|703.72|697.12|705.1|698.5|703.47|696.87|439
1702811100000|2023-12-17 11:05:00|703.64|697.04|703.07|696.47|703.65|697.05|702.11|695.51|440
1702811400000|2023-12-17 11:10:00|703.08|696.48|703.17|696.57|703.67|697.07|702.6|696|386
1702811700000|2023-12-17 11:15:00|703.05|696.45|705.96|699.36|706.83|700.23|702.56|695.96|383
1702812000000|2023-12-17 11:20:00|705.97|699.37|706.18|699.58|708.06|701.46|705.97|699.37|460
1702812300000|2023-12-17 11:25:00|706.17|699.57|704.13|697.53|706.17|699.57|703.74|697.14|472
1702812600000|2023-12-17 11:30:00|704.14|697.54|705.8|699.2|706.38|699.78|703.5|696.9|406
1702812900000|2023-12-17 11:35:00|705.72|699.12|705.23|698.63|706.32|699.72|704.05|697.45|391
1702813200000|2023-12-17 11:40:00|705.24|698.64|706.6|700|707.08|700.48|704.91|698.31|331
1702813500000|2023-12-17 11:45:00|706.61|700.01|706.01|699.41|707.08|700.48|705.18|698.58|380
1702813800000|2023-12-17 11:50:00|706|699.4|704.89|698.29|706.02|699.42|704.5|697.9|419
1702814100000|2023-12-17 11:55:00|704.9|698.3|703.5|696.9|705.53|698.93|703.28|696.68|428
1702814400000|2023-12-17 12:00:00|703.51|696.91|701.42|694.82|704.02|697.42|701.14|694.54|435
1702814700000|2023-12-17 12:05:00|701.41|694.81|704.68|698.08|705.26|698.66|701.3|694.7|555
1702815000000|2023-12-17 12:10:00|704.69|698.09|700.67|694.07|704.69|698.09|700.13|693.53|505
1702815300000|2023-12-17 12:15:00|700.68|694.08|699.82|693.22|701.66|695.06|699.06|692.46|582
1702815600000|2023-12-17 12:20:00|699.75|693.15|703.47|696.87|704.32|697.72|699.61|693.01|566
1702815900000|2023-12-17 12:25:00|703.62|697.02|701.45|694.85|703.97|697.37|701.26|694.66|467
1702816200000|2023-12-17 12:30:00|701.48|694.88|700.66|694.06|702.62|696.02|699.82|693.22|465
1702816500000|2023-12-17 12:35:00|700.65|694.05|700.16|693.56|700.97|694.37|699.06|692.46|513
1702816800000|2023-12-17 12:40:00|700.15|693.55|697.87|691.27|700.15|693.55|697.52|690.92|466
1702817100000|2023-12-17 12:45:00|697.88|691.28|698.08|691.48|699.55|692.95|697.88|691.28|476
1702817400000|2023-12-17 12:50:00|698.07|691.47|700.28|693.68|700.84|694.24|696.98|690.38|496
1702817700000|2023-12-17 12:55:00|700.29|693.69|699.16|692.56|700.3|693.7|698.08|691.48|536
1702818000000|2023-12-17 13:00:00|699.15|692.55|699.09|692.49|700.47|693.87|698.87|692.27|465
1702818300000|2023-12-17 13:05:00|699.11|692.51|697.61|691.01|699.36|692.76|696.38|689.78|591
1702818600000|2023-12-17 13:10:00|697.6|691|695.08|688.48|697.8|691.2|694.97|688.37|549
1702818900000|2023-12-17 13:15:00|695.12|688.52|695.01|688.41|695.49|688.89|693.19|686.59|611
1702819200000|2023-12-17 13:20:00|695|688.4|694.8|688.2|697.16|690.56|694.22|687.62|472
1702819500000|2023-12-17 13:25:00|694.81|688.21|696.42|689.82|696.7|690.1|694.71|688.11|445
1702819800000|2023-12-17 13:30:00|696.64|690.04|696.18|689.58|697.11|690.51|694.96|688.36|527
1702820100000|2023-12-17 13:35:00|696.17|689.57|696.54|689.94|696.57|689.97|694.06|687.46|518
1702820400000|2023-12-17 13:40:00|696.53|689.93|694.21|687.61|696.53|689.93|693.35|686.75|503
1702820700000|2023-12-17 13:45:00|694.2|687.6|694.43|687.83|695.8|689.2|693.13|686.53|516
1702821000000|2023-12-17 13:50:00|694.44|687.84|694.5|687.9|694.95|688.35|692.68|686.08|507
1702821300000|2023-12-17 13:55:00|694.51|687.91|695.34|688.74|695.73|689.13|694.33|687.73|504
1702821600000|2023-12-17 14:00:00|695.35|688.75|697.02|690.42|697.24|690.64|694.71|688.11|561
1702821900000|2023-12-17 14:05:00|697.03|690.43|700.01|693.41|700.01|693.41|696.63|690.03|543
1702822200000|2023-12-17 14:10:00|700.02|693.42|698.29|691.69|700.11|693.51|698.04|691.44|490
1702822500000|2023-12-17 14:15:00|698.28|691.68|694.74|688.14|698.61|692.01|694.64|688.04|521
1702822800000|2023-12-17 14:20:00|694.73|688.13|694.07|687.47|694.73|688.13|690.61|684.01|704
1702823100000|2023-12-17 14:25:00|694.06|687.46|691.42|684.82|694.8|688.2|691.06|684.46|662
1702823400000|2023-12-17 14:30:00|691.41|684.81|692.38|685.78|694.39|687.79|691.35|684.75|650
1702823700000|2023-12-17 14:35:00|692.39|685.79|695.59|688.99|696.31|689.71|691.14|684.54|700
1702824000000|2023-12-17 14:40:00|695.6|689|696.47|689.87|696.83|690.23|694.27|687.67|589
1702824300000|2023-12-17 14:45:00|696.3|689.7|696.48|689.88|698.24|691.64|696.03|689.43|582
1702824600000|2023-12-17 14:50:00|696.43|689.83|690.98|684.38|697.06|690.46|690.64|684.04|539
1702824900000|2023-12-17 14:55:00|690.97|684.37|690.82|684.22|691.44|684.84|689.07|682.47|552
1702825200000|2023-12-17 15:00:00|690.74|684.14|691.3|684.7|691.97|685.37|688.2|681.6|558
1702825500000|2023-12-17 15:05:00|691.31|684.71|695.11|688.51|695.11|688.51|691.27|684.67|579
1702825800000|2023-12-17 15:10:00|695.12|688.52|693.08|686.48|695.36|688.76|693.08|686.48|507
1702826100000|2023-12-17 15:15:00|693.07|686.47|692.61|686.01|693.4|686.8|690.4|683.8|529
1702826400000|2023-12-17 15:20:00|692.51|685.91|695.7|689.1|695.72|689.12|691.93|685.33|601
1702826700000|2023-12-17 15:25:00|695.76|689.16|694.51|687.91|696.02|689.42|693.2|686.6|528
1702827000000|2023-12-17 15:30:00|694.52|687.92|694.43|687.83|695.73|689.13|694.17|687.57|546
1702827300000|2023-12-17 15:35:00|694.42|687.82|696.2|689.6|696.69|690.09|693.97|687.37|627
1702827600000|2023-12-17 15:40:00|696.19|689.59|694.64|688.04|696.24|689.64|694.12|687.52|435
1702827900000|2023-12-17 15:45:00|694.63|688.03|696.02|689.42|696.2|689.6|694.53|687.93|464
1702828200000|2023-12-17 15:50:00|696.01|689.41|697.91|691.31|698.42|691.82|696.01|689.41|593
1702828500000|2023-12-17 15:55:00|698.1|691.5|696.17|689.57|698.52|691.92|696.17|689.57|551
1702828800000|2023-12-17 16:00:00|696.16|689.56|693.75|687.15|696.4|689.8|692.98|686.38|626
1702829100000|2023-12-17 16:05:00|693.76|687.16|692.31|685.71|694.33|687.73|691.94|685.34|658
1702829400000|2023-12-17 16:10:00|692.32|685.72|689.18|682.58|693.29|686.69|687.4|680.8|569
1702829700000|2023-12-17 16:15:00|689.19|682.59|688.2|681.6|690.03|683.43|686.56|679.96|470
1702830000000|2023-12-17 16:20:00|688.21|681.61|689.4|682.8|689.49|682.89|687.57|680.97|446
1702830300000|2023-12-17 16:25:00|689.41|682.81|694.16|687.56|694.16|687.56|689.27|682.67|579
1702830600000|2023-12-17 16:30:00|694.17|687.57|694.21|687.61|694.34|687.74|692.78|686.18|598
1702830900000|2023-12-17 16:35:00|694.2|687.6|695.77|689.17|695.93|689.33|693.89|687.29|484
1702831200000|2023-12-17 16:40:00|695.76|689.16|696.8|690.2|697.16|690.56|695.64|689.04|561
1702831500000|2023-12-17 16:45:00|696.81|690.21|696.14|689.54|698.14|691.54|695.93|689.33|635
1702831800000|2023-12-17 16:50:00|696.15|689.55|698.17|691.57|698.47|691.87|695.66|689.06|504
1702832100000|2023-12-17 16:55:00|698.18|691.58|700.2|693.6|700.3|693.7|697.1|690.5|572
1702832400000|2023-12-17 17:00:00|700.19|693.59|702.22|695.62|702.53|695.93|699.95|693.35|636
1702832700000|2023-12-17 17:05:00|702.21|695.61|702.54|695.94|702.62|696.02|700.48|693.88|523
1702833000000|2023-12-17 17:10:00|702.55|695.95|703.78|697.18|704.27|697.67|701.6|695|553
1702833300000|2023-12-17 17:15:00|703.77|697.17|702.79|696.19|704.18|697.58|702|695.4|581
1702833600000|2023-12-17 17:20:00|702.78|696.18|703|696.4|704.13|697.53|702.39|695.79|539
1702833900000|2023-12-17 17:25:00|702.76|696.16|703.06|696.46|703.68|697.08|702.22|695.62|476
1702834200000|2023-12-17 17:30:00|703.07|696.47|702.69|696.09|703.38|696.78|702.19|695.59|474
1702834500000|2023-12-17 17:35:00|702.68|696.08|703.58|696.98|704.28|697.68|702.41|695.81|501
1702834800000|2023-12-17 17:40:00|703.57|696.97|701.46|694.86|703.79|697.19|701.46|694.86|467
1702835100000|2023-12-17 17:45:00|701.69|695.09|700.85|694.25|703.07|696.47|700.72|694.12|536
1702835400000|2023-12-17 17:50:00|700.92|694.32|698.24|691.64|701.55|694.95|697.5|690.9|553
1702835700000|2023-12-17 17:55:00|698.28|691.68|698.76|692.16|699.23|692.63|697.49|690.89|526
1702836000000|2023-12-17 18:00:00|698.73|692.13|696.78|690.18|699.44|692.84|696.38|689.78|481
1702836300000|2023-12-17 18:05:00|696.79|690.19|695.9|689.3|697.61|691.01|695.28|688.68|570
1702836600000|2023-12-17 18:10:00|695.89|689.29|693.56|686.96|696.78|690.18|693.02|686.42|634
1702836900000|2023-12-17 18:15:00|693.55|686.95|694|687.4|694.12|687.52|690.66|684.06|552
1702837200000|2023-12-17 18:20:00|693.96|687.36|695.69|689.09|696.82|690.22|693.96|687.36|549
1702837500000|2023-12-17 18:25:00|695.9|689.3|696.88|690.28|698.02|691.42|695.7|689.1|457
1702837800000|2023-12-17 18:30:00|696.91|690.31|697.31|690.71|697.57|690.97|695.86|689.26|504
1702838100000|2023-12-17 18:35:00|697.3|690.7|697.18|690.58|697.48|690.88|696.78|690.18|431
1702838400000|2023-12-17 18:40:00|697.16|690.56|697.26|690.66|698.39|691.79|696.17|689.57|567
1702838700000|2023-12-17 18:45:00|697.33|690.73|698.24|691.64|699.23|692.63|696.63|690.03|495
1702839000000|2023-12-17 18:50:00|698.23|691.63|697.68|691.08|698.23|691.63|697.02|690.42|501
1702839300000|2023-12-17 18:55:00|697.67|691.07|697.14|690.54|697.81|691.21|696.59|689.99|374
1702839600000|2023-12-17 19:00:00|697.13|690.53|697.9|691.3|698.39|691.79|696.43|689.83|470
1702839900000|2023-12-17 19:05:00|697.96|691.36|697.36|690.76|697.97|691.37|696.54|689.94|503
1702840200000|2023-12-17 19:10:00|697.35|690.75|697.45|690.85|697.77|691.17|696.85|690.25|292
1702840500000|2023-12-17 19:15:00|697.46|690.86|696.69|690.09|698.78|692.18|696.69|690.09|389
1702840800000|2023-12-17 19:20:00|696.7|690.1|696.87|690.27|697.98|691.38|696.7|690.1|413
1702841100000|2023-12-17 19:25:00|696.86|690.26|696.14|689.54|696.93|690.33|695.85|689.25|365
1702841400000|2023-12-17 19:30:00|696.13|689.53|694.01|687.41|696.34|689.74|693.64|687.04|475
1702841700000|2023-12-17 19:35:00|694.03|687.43|694.02|687.42|694.3|687.7|693.07|686.47|401
1702842000000|2023-12-17 19:40:00|694.12|687.52|693.05|686.45|694.7|688.1|692.69|686.09|454
1702842300000|2023-12-17 19:45:00|693.04|686.44|694.17|687.57|694.55|687.95|692.74|686.14|456
1702842600000|2023-12-17 19:50:00|694.18|687.58|693.76|687.16|694.26|687.66|693.41|686.81|311
1702842900000|2023-12-17 19:55:00|693.75|687.15|693.98|687.38|693.98|687.38|692.76|686.16|441
1702843200000|2023-12-17 20:00:00|693.99|687.39|694.71|688.11|694.71|688.11|693.62|687.02|319
1702843500000|2023-12-17 20:05:00|694.72|688.12|694.59|687.99|695.62|689.02|693.92|687.32|383
1702843800000|2023-12-17 20:10:00|694.6|688|693.77|687.17|694.6|688|693.38|686.78|365
1702844100000|2023-12-17 20:15:00|693.66|687.06|693.67|687.07|693.8|687.2|692.86|686.26|383
1702844400000|2023-12-17 20:20:00|693.65|687.05|692.35|685.75|694.04|687.44|691.93|685.33|398
1702844700000|2023-12-17 20:25:00|692.34|685.74|693.63|687.03|693.64|687.04|692.25|685.65|280
1702845000000|2023-12-17 20:30:00|693.64|687.04|694.51|687.91|695.21|688.61|693.49|686.89|372
1702845300000|2023-12-17 20:35:00|694.5|687.9|694.59|687.99|695.3|688.7|694.1|687.5|384
1702845600000|2023-12-17 20:40:00|694.75|688.15|695.85|689.25|696.34|689.74|694.5|687.9|430
1702845900000|2023-12-17 20:45:00|696|689.4|697.33|690.73|698.02|691.42|695.53|688.93|353
1702846200000|2023-12-17 20:50:00|697.34|690.74|696.3|689.7|697.52|690.92|696.06|689.46|375
1702846500000|2023-12-17 20:55:00|696.29|689.69|696.29|689.69|696.65|690.05|696.11|689.51|338
1702846800000|2023-12-17 21:00:00|696.22|689.62|695.62|689.02|696.47|689.87|695.42|688.82|427
1702847100000|2023-12-17 21:05:00|695.61|689.01|695.18|688.58|696.03|689.43|694.99|688.39|399
1702847400000|2023-12-17 21:10:00|695.17|688.57|693.99|687.39|695.61|689.01|693.99|687.39|429
1702847700000|2023-12-17 21:15:00|693.98|687.38|691.91|685.31|694.35|687.75|691.86|685.26|432
1702848000000|2023-12-17 21:20:00|691.93|685.33|691.96|685.36|693.05|686.45|691.73|685.13|447
1702848300000|2023-12-17 21:25:00|691.97|685.37|690.99|684.39|692.05|685.45|690.37|683.77|485
1702848600000|2023-12-17 21:30:00|691.01|684.41|691.2|684.6|691.37|684.77|690.64|684.04|333
1702848900000|2023-12-17 21:35:00|691.18|684.58|689.1|682.5|691.18|684.58|689.1|682.5|413
1702849200000|2023-12-17 21:40:00|689.09|682.49|690.09|683.49|690.14|683.54|689.09|682.49|389
1702849500000|2023-12-17 21:45:00|689.95|683.35|690.26|683.66|690.74|684.14|689.52|682.92|262
1702849800000|2023-12-17 21:50:00|690.25|683.65|689.74|683.14|690.25|683.65|689.18|682.58|429
1702850100000|2023-12-17 21:55:00|689.75|683.15|690.41|683.81|690.72|684.12|689.68|683.08|360
1702850400000|2023-12-17 22:00:00|690.42|683.82|689.12|682.52|691.34|684.74|688.93|682.33|426
1702850700000|2023-12-17 22:05:00|689.11|682.51|690.18|683.58|690.21|683.61|688.73|682.13|461
1702851000000|2023-12-17 22:10:00|690.17|683.57|690.34|683.74|691.07|684.47|689.87|683.27|394
1702851300000|2023-12-17 22:15:00|690.33|683.73|690.77|684.17|690.78|684.18|689.51|682.91|329
1702851600000|2023-12-17 22:20:00|690.76|684.16|689.12|682.52|690.76|684.16|689.09|682.49|387
1702851900000|2023-12-17 22:25:00|689.17|682.57|688.18|681.58|689.5|682.9|687.83|681.23|382
1702852200000|2023-12-17 22:30:00|688.05|681.45|684.81|678.21|688.23|681.63|684.38|677.78|555
1702852500000|2023-12-17 22:35:00|684.82|678.22|683.99|677.39|685.39|678.79|682.9|676.3|661
1702852800000|2023-12-17 22:40:00|683.98|677.38|683|676.4|684.55|677.95|682.75|676.15|451
1702853100000|2023-12-17 22:45:00|683.05|676.45|686.7|680.1|686.7|680.1|681.86|675.26|582
1702853400000|2023-12-17 22:50:00|686.77|680.17|687.79|681.19|688.84|682.24|686.77|680.17|531
1702853700000|2023-12-17 22:55:00|687.8|681.2|686.38|679.78|687.8|681.2|684.96|678.36|459
1702854000000|2023-12-17 23:00:00|686.37|679.77|685.87|679.27|686.55|679.95|684.19|677.59|589
1702854300000|2023-12-17 23:05:00|685.86|679.26|685.05|678.45|685.98|679.38|684.4|677.8|600
1702854600000|2023-12-17 23:10:00|685.04|678.44|683.9|677.3|685.2|678.6|683.75|677.15|680
1702854900000|2023-12-17 23:15:00|683.89|677.29|682.45|675.85|684.4|677.8|681.51|674.91|689
1702855200000|2023-12-17 23:20:00|682.46|675.86|680.69|674.09|682.46|675.86|679.93|673.33|660
1702855500000|2023-12-17 23:25:00|680.72|674.12|680.47|673.87|681.78|675.18|680.02|673.42|635
1702855800000|2023-12-17 23:30:00|680.44|673.84|679.71|673.11|681.3|674.7|679.02|672.42|657
1702856100000|2023-12-17 23:35:00|679.69|673.09|682.11|675.51|682.19|675.59|679.23|672.63|612
1702856400000|2023-12-17 23:40:00|682.1|675.5|681.92|675.32|682.63|676.03|681.42|674.82|462
1702856700000|2023-12-17 23:45:00|681.93|675.33|683.12|676.52|683.78|677.18|681.79|675.19|444
1702857000000|2023-12-17 23:50:00|683.11|676.51|683.29|676.69|683.8|677.2|682.28|675.68|505
1702857300000|2023-12-17 23:55:00|683.44|676.84|682.45|675.85|683.44|676.84|682|675.4|371
1702857600000|2023-12-18 00:00:00|682.52|675.92|685.7|679.1|685.7|679.1|682.08|675.48|384
1702857900000|2023-12-18 00:05:00|685.71|679.11|683.76|677.16|686.61|680.01|682.46|675.86|595
1702858200000|2023-12-18 00:10:00|683.79|677.19|685.77|679.17|686.62|680.02|683.46|676.86|510
1702858500000|2023-12-18 00:15:00|685.78|679.18|686.31|679.71|686.8|680.2|684.73|678.13|569
1702858800000|2023-12-18 00:20:00|686.25|679.65|687.23|680.63|688.54|681.94|685.92|679.32|518
1702859100000|2023-12-18 00:25:00|687.22|680.62|687.6|681|687.68|681.08|686.58|679.98|551
1702859400000|2023-12-18 00:30:00|687.61|681.01|688.51|681.91|688.97|682.37|687.22|680.62|451
1702859700000|2023-12-18 00:35:00|688.62|682.02|687.08|680.48|688.7|682.1|686.68|680.08|498
1702860000000|2023-12-18 00:40:00|687.07|680.47|687.92|681.32|687.92|681.32|686.81|680.21|442
1702860300000|2023-12-18 00:45:00|687.91|681.31|686.55|679.95|687.96|681.36|685.79|679.19|479
1702860600000|2023-12-18 00:50:00|686.53|679.93|687.16|680.56|687.99|681.39|686.53|679.93|457
1702860900000|2023-12-18 00:55:00|687.15|680.55|686.41|679.81|687.17|680.57|686.25|679.65|376
1702861200000|2023-12-18 01:00:00|686.4|679.8|686.79|680.19|686.79|680.19|684.3|677.7|497
1702861500000|2023-12-18 01:05:00|686.8|680.2|688.29|681.69|688.29|681.69|686.47|679.87|412
1702861800000|2023-12-18 01:10:00|688.28|681.68|689.31|682.71|689.46|682.86|688.19|681.59|455
1702862100000|2023-12-18 01:15:00|689.3|682.7|687.32|680.72|689.34|682.74|687.3|680.7|454
1702862400000|2023-12-18 01:20:00|687.31|680.71|685.39|678.79|687.69|681.09|685.37|678.77|470
1702862700000|2023-12-18 01:25:00|685.35|678.75|683.97|677.37|685.62|679.02|683.4|676.8|529
1702863000000|2023-12-18 01:30:00|683.96|677.36|680.05|673.45|684.41|677.81|679.97|673.37|621
1702863300000|2023-12-18 01:35:00|680.04|673.44|676.43|669.83|680.86|674.26|674.64|668.04|845
1702863600000|2023-12-18 01:40:00|676.37|669.77|675.98|669.38|676.55|669.95|673.91|667.31|760
1702863900000|2023-12-18 01:45:00|675.99|669.39|680.04|673.44|680.05|673.45|675.99|669.39|700
1702864200000|2023-12-18 01:50:00|679.91|673.31|679.79|673.19|681.54|674.94|679.79|673.19|565
1702864500000|2023-12-18 01:55:00|679.78|673.18|674.14|667.54|679.78|673.18|674.13|667.53|528
1702864800000|2023-12-18 02:00:00|674.15|667.55|678.18|671.58|678.48|671.88|673.92|667.32|678
1702865100000|2023-12-18 02:05:00|678.19|671.59|678.82|672.22|679.26|672.66|676.68|670.08|548
1702865400000|2023-12-18 02:10:00|678.83|672.23|679.07|672.47|679.68|673.08|678.62|672.02|429
1702865700000|2023-12-18 02:15:00|679.06|672.46|677.99|671.39|679.34|672.74|677.47|670.87|480
1702866000000|2023-12-18 02:20:00|678|671.4|678.07|671.47|679.18|672.58|677.76|671.16|423
1702866300000|2023-12-18 02:25:00|678.06|671.46|675.19|668.59|678.06|671.46|673.65|667.05|625
1702866600000|2023-12-18 02:30:00|675.2|668.6|674.41|667.81|676.27|669.67|674.22|667.62|611
1702866900000|2023-12-18 02:35:00|674.42|667.82|672.69|666.09|674.42|667.82|671|664.4|722
1702867200000|2023-12-18 02:40:00|672.7|666.1|672.85|666.25|675.29|668.69|672.7|666.1|579
1702867500000|2023-12-18 02:45:00|672.84|666.24|671.75|665.15|674.05|667.45|671.59|664.99|600
1702867800000|2023-12-18 02:50:00|671.69|665.09|668.54|661.94|671.89|665.29|668.22|661.62|501
1702868100000|2023-12-18 02:55:00|668.53|661.93|668.98|662.38|671.32|664.72|666.07|659.47|733
1702868400000|2023-12-18 03:00:00|669|662.4|673.53|666.93|673.56|666.96|668.24|661.64|727
1702868700000|2023-12-18 03:05:00|673.54|666.94|674.27|667.67|674.47|667.87|672.49|665.89|594
1702869000000|2023-12-18 03:10:00|674.28|667.68|673.53|666.93|675.27|668.67|673.53|666.93|511
1702869300000|2023-12-18 03:15:00|673.33|666.73|674.89|668.29|675.65|669.05|672.8|666.2|529
1702869600000|2023-12-18 03:20:00|674.9|668.3|675.53|668.93|675.6|669|673.82|667.22|488
1702869900000|2023-12-18 03:25:00|675.54|668.94|675.54|668.94|675.62|669.02|674.94|668.34|433
1702870200000|2023-12-18 03:30:00|675.55|668.95|675.54|668.94|675.79|669.19|674.37|667.77|434
1702870500000|2023-12-18 03:35:00|675.37|668.77|674.78|668.18|675.67|669.07|674.69|668.09|415
1702870800000|2023-12-18 03:40:00|674.91|668.31|675.75|669.15|675.97|669.37|674.8|668.2|460
1702871100000|2023-12-18 03:45:00|675.76|669.16|675.43|668.83|675.79|669.19|674.66|668.06|431
1702871400000|2023-12-18 03:50:00|675.44|668.84|675.53|668.93|676.08|669.48|675.1|668.5|446
1702871700000|2023-12-18 03:55:00|675.52|668.92|675.7|669.1|675.82|669.22|675.03|668.43|378
1702872000000|2023-12-18 04:00:00|675.69|669.09|674.66|668.06|675.93|669.33|674.64|668.04|495
1702872300000|2023-12-18 04:05:00|674.65|668.05|675.01|668.41|675.74|669.14|673.64|667.04|426
1702872600000|2023-12-18 04:10:00|674.99|668.39|674.7|668.1|675.35|668.75|674.45|667.85|446
1702872900000|2023-12-18 04:15:00|674.69|668.09|674.95|668.35|675.4|668.8|674.45|667.85|471
1702873200000|2023-12-18 04:20:00|674.94|668.34|676.67|670.07|676.67|670.07|674.85|668.25|275
1702873500000|2023-12-18 04:25:00|676.68|670.08|677.8|671.2|677.97|671.37|676.45|669.85|451
1702873800000|2023-12-18 04:30:00|677.81|671.21|678.47|671.87|679.21|672.61|677.51|670.91|410
1702874100000|2023-12-18 04:35:00|678.48|671.88|679.22|672.62|679.61|673.01|678.42|671.82|500
1702874400000|2023-12-18 04:40:00|679.24|672.64|679.27|672.67|679.69|673.09|678.68|672.08|409
1702874700000|2023-12-18 04:45:00|679.2|672.6|678.87|672.27|679.61|673.01|678.68|672.08|450
1702875000000|2023-12-18 04:50:00|678.89|672.29|679.64|673.04|680.42|673.82|678.89|672.29|457
1702875300000|2023-12-18 04:55:00|679.7|673.1|680.11|673.51|680.2|673.6|679.06|672.46|419
1702875600000|2023-12-18 05:00:00|679.99|673.39|680.38|673.78|680.79|674.19|679.94|673.34|316
1702875900000|2023-12-18 05:05:00|680.37|673.77|678.72|672.12|680.37|673.77|678.71|672.11|409
1702876200000|2023-12-18 05:10:00|678.73|672.13|677.89|671.29|678.84|672.24|677.81|671.21|466
1702876500000|2023-12-18 05:15:00|677.9|671.3|679.12|672.52|679.9|673.3|677.9|671.3|340
1702876800000|2023-12-18 05:20:00|679.13|672.53|679.67|673.07|679.84|673.24|678.11|671.51|346
1702877100000|2023-12-18 05:25:00|679.64|673.04|680.34|673.74|681.12|674.52|679.63|673.03|299
1702877400000|2023-12-18 05:30:00|680.35|673.75|680.59|673.99|681.19|674.59|680.21|673.61|243
1702877700000|2023-12-18 05:35:00|680.52|673.92|678.97|672.37|680.52|673.92|678.1|671.5|324
1702878000000|2023-12-18 05:40:00|679.07|672.47|678.49|671.89|679.68|673.08|678.06|671.46|302
1702878300000|2023-12-18 05:45:00|678.5|671.9|676.51|669.91|679.04|672.44|676.41|669.81|375
1702878600000|2023-12-18 05:50:00|676.55|669.95|675.83|669.23|676.76|670.16|675.41|668.81|350
1702878900000|2023-12-18 05:55:00|675.84|669.24|673.08|666.48|675.9|669.3|672.93|666.33|450
1702879200000|2023-12-18 06:00:00|673.09|666.49|673.42|666.82|674.44|667.84|672.93|666.33|417
1702879500000|2023-12-18 06:05:00|673.44|666.84|675.82|669.22|675.82|669.22|673.44|666.84|330
1702879800000|2023-12-18 06:10:00|675.83|669.23|674.87|668.27|676.39|669.79|674.87|668.27|315
1702880100000|2023-12-18 06:15:00|674.88|668.28|676.56|669.96|676.56|669.96|672.95|666.35|455
1702880400000|2023-12-18 06:20:00|676.57|669.97|677.58|670.98|678.07|671.47|676.49|669.89|377
1702880700000|2023-12-18 06:25:00|677.59|670.99|680.04|673.44|680.29|673.69|677.23|670.63|424
1702881000000|2023-12-18 06:30:00|680.03|673.43|678.73|672.13|680.03|673.43|678.51|671.91|413
1702881300000|2023-12-18 06:35:00|678.72|672.12|678.65|672.05|678.98|672.38|677.94|671.34|363
1702881600000|2023-12-18 06:40:00|678.66|672.06|678.53|671.93|678.96|672.36|678.53|671.93|178
1702881900000|2023-12-18 06:45:00|678.5|671.9|678.94|672.34|678.94|672.34|677.3|670.7|229
1702882200000|2023-12-18 06:50:00|678.95|672.35|678.31|671.71|679.71|673.11|677.65|671.05|317
1702882500000|2023-12-18 06:55:00|678.33|671.73|678.42|671.82|678.9|672.3|677.86|671.26|322
1702882800000|2023-12-18 07:00:00|678.41|671.81|675.51|668.91|678.45|671.85|675.28|668.68|451
1702883100000|2023-12-18 07:05:00|675.54|668.94|675.52|668.92|676.34|669.74|675.24|668.64|354
1702883400000|2023-12-18 07:10:00|675.53|668.93|676.95|670.35|676.98|670.38|675.53|668.93|219
1702883700000|2023-12-18 07:15:00|676.94|670.34|676.25|669.65|677.25|670.65|676.12|669.52|353
1702884000000|2023-12-18 07:20:00|676.26|669.66|675.68|669.08|676.99|670.39|675.39|668.79|293
1702884300000|2023-12-18 07:25:00|675.67|669.07|674.86|668.26|675.94|669.34|674.69|668.09|437
1702884600000|2023-12-18 07:30:00|674.87|668.27|676.63|670.03|677.83|671.23|674.82|668.22|595
1702884900000|2023-12-18 07:35:00|676.62|670.02|673.35|666.75|678.02|671.42|673.06|666.46|585
1702885200000|2023-12-18 07:40:00|673.36|666.76|670.81|664.21|673.9|667.3|670.33|663.73|578
1702885500000|2023-12-18 07:45:00|670.75|664.15|669.25|662.65|671.72|665.12|667.72|661.12|666
1702885800000|2023-12-18 07:50:00|669.17|662.57|669.32|662.72|669.75|663.15|667.48|660.88|638
1702886100000|2023-12-18 07:55:00|669.31|662.71|669.99|663.39|670.25|663.65|667.55|660.95|580
1702886400000|2023-12-18 08:00:00|669.98|663.38|671.69|665.09|672.4|665.8|669.66|663.06|561
1702886700000|2023-12-18 08:05:00|671.74|665.14|669.17|662.57|671.8|665.2|669.17|662.57|534
1702887000000|2023-12-18 08:10:00|669.16|662.56|662.93|656.33|669.33|662.73|660.94|654.34|670
1702887300000|2023-12-18 08:15:00|662.91|656.31|669.69|663.09|670.6|664|661.84|655.24|777
1702887600000|2023-12-18 08:20:00|669.68|663.08|668.36|661.76|670.18|663.58|666.96|660.36|627
1702887900000|2023-12-18 08:25:00|668.35|661.75|671.02|664.42|671.38|664.78|667.06|660.46|611
1702888200000|2023-12-18 08:30:00|671.03|664.43|671.58|664.98|671.75|665.15|670.38|663.78|476
1702888500000|2023-12-18 08:35:00|671.62|665.02|673.32|666.72|673.36|666.76|671.41|664.81|466
1702888800000|2023-12-18 08:40:00|673.31|666.71|674.67|668.07|675.35|668.75|672.97|666.37|432
1702889100000|2023-12-18 08:45:00|674.64|668.04|672.15|665.55|675.29|668.69|671.36|664.76|602
1702889400000|2023-12-18 08:50:00|672.16|665.56|671.49|664.89|672.45|665.85|670.35|663.75|504
1702889700000|2023-12-18 08:55:00|671.69|665.09|671.81|665.21|672.79|666.19|670.77|664.17|444
1702890000000|2023-12-18 09:00:00|671.78|665.18|671.23|664.63|672.19|665.59|670.33|663.73|481
1702890300000|2023-12-18 09:05:00|671.19|664.59|670.01|663.41|671.68|665.08|669.11|662.51|561
1702890600000|2023-12-18 09:10:00|669.97|663.37|664.72|658.12|670.01|663.41|664.72|658.12|704
1702890900000|2023-12-18 09:15:00|664.69|658.09|662.95|656.35|666.54|659.94|661.62|655.02|742
1702891200000|2023-12-18 09:20:00|663.08|656.48|658.11|651.51|663.46|656.86|656.99|650.39|872
1702891500000|2023-12-18 09:25:00|658.17|651.57|658.91|652.31|660.95|654.35|657.33|650.73|789
1702891800000|2023-12-18 09:30:00|658.92|652.32|663.68|657.08|663.85|657.25|658.22|651.62|758
1702892100000|2023-12-18 09:35:00|663.66|657.06|661.48|654.88|663.86|657.26|661.43|654.83|706
1702892400000|2023-12-18 09:40:00|661.47|654.87|665.11|658.51|666.07|659.47|661.38|654.78|519
1702892700000|2023-12-18 09:45:00|665.09|658.49|665.74|659.14|666.17|659.57|663.42|656.82|533
1702893000000|2023-12-18 09:50:00|665.73|659.13|666.31|659.71|667.44|660.84|665.67|659.07|486
1702893300000|2023-12-18 09:55:00|666.21|659.61|663.77|657.17|666.35|659.75|663.09|656.49|527
1702893600000|2023-12-18 10:00:00|663.76|657.16|661.14|654.54|664.35|657.75|661.14|654.54|589
1702893900000|2023-12-18 10:05:00|661.15|654.55|660.96|654.36|661.67|655.07|658.93|652.33|693
1702894200000|2023-12-18 10:10:00|661.01|654.41|657.72|651.12|661.58|654.98|655.69|649.09|745
1702894500000|2023-12-18 10:15:00|657.73|651.13|657.95|651.35|660.79|654.19|657.36|650.76|761
1702894800000|2023-12-18 10:20:00|657.96|651.36|656.69|650.09|659.77|653.17|656.4|649.8|683
1702895100000|2023-12-18 10:25:00|656.18|649.58|651.91|645.31|657.9|651.3|651.59|644.99|813
1702895400000|2023-12-18 10:30:00|651.89|645.29|646.83|640.23|652.18|645.58|642.16|635.56|889
1702895700000|2023-12-18 10:35:00|646.86|640.26|645.02|638.42|647.31|640.71|641.36|634.76|880
1702896000000|2023-12-18 10:40:00|645.03|638.43|645.27|638.67|647.37|640.77|644.46|637.86|623
1702896300000|2023-12-18 10:45:00|645.18|638.58|646.25|639.65|648.96|642.36|645|638.4|727
1702896600000|2023-12-18 10:50:00|646.23|639.63|650.76|644.16|652.41|645.81|645.79|639.19|692
1702896900000|2023-12-18 10:55:00|650.67|644.07|653.38|646.78|654.12|647.52|650.58|643.98|547
1702897200000|2023-12-18 11:00:00|653.37|646.77|652.58|645.98|653.37|646.77|651.6|645|503
1702897500000|2023-12-18 11:05:00|652.78|646.18|656.04|649.44|656.04|649.44|652.69|646.09|371
1702897800000|2023-12-18 11:10:00|655.75|649.15|659.33|652.73|659.46|652.86|654.91|648.31|480
1702898100000|2023-12-18 11:15:00|659.32|652.72|657.59|650.99|659.72|653.12|656.75|650.15|570
1702898400000|2023-12-18 11:20:00|657.62|651.02|657.99|651.39|658.5|651.9|657.07|650.47|432
1702898700000|2023-12-18 11:25:00|658|651.4|658.07|651.47|658.48|651.88|657.54|650.94|413
1702899000000|2023-12-18 11:30:00|658.06|651.46|654.69|648.09|658.15|651.55|653.56|646.96|499
1702899300000|2023-12-18 11:35:00|654.68|648.08|654.32|647.72|654.94|648.34|653.41|646.81|415
1702899600000|2023-12-18 11:40:00|654.13|647.53|652.42|645.82|654.44|647.84|652.36|645.76|450
1702899900000|2023-12-18 11:45:00|652.41|645.81|653.16|646.56|654.35|647.75|652.21|645.61|456
1702900200000|2023-12-18 11:50:00|653.17|646.57|655.65|649.05|656.02|649.42|653.01|646.41|396
1702900500000|2023-12-18 11:55:00|655.66|649.06|657.46|650.86|657.91|651.31|655.64|649.04|559
1702900800000|2023-12-18 12:00:00|657.48|650.88|656.04|649.44|657.55|650.95|655.42|648.82|556
1702901100000|2023-12-18 12:05:00|656.03|649.43|655.25|648.65|656.62|650.02|655|648.4|527
1702901400000|2023-12-18 12:10:00|655.24|648.64|653.12|646.52|655.24|648.64|653.02|646.42|557
1702901700000|2023-12-18 12:15:00|653.14|646.54|652.07|645.47|653.18|646.58|651.85|645.25|461
1702902000000|2023-12-18 12:20:00|652.1|645.5|652.29|645.69|652.35|645.75|650.66|644.06|409
1702902300000|2023-12-18 12:25:00|652.3|645.7|654.66|648.06|655.23|648.63|652.22|645.62|496
1702902600000|2023-12-18 12:30:00|654.64|648.04|655.43|648.83|655.54|648.94|654.32|647.72|448
1702902900000|2023-12-18 12:35:00|655.44|648.84|652.99|646.39|655.72|649.12|652.92|646.32|475
1702903200000|2023-12-18 12:40:00|652.94|646.34|653.98|647.38|654.24|647.64|652.68|646.08|489
1702903500000|2023-12-18 12:45:00|653.99|647.39|651.7|645.1|653.99|647.39|651.33|644.73|503
1702903800000|2023-12-18 12:50:00|651.72|645.12|651.1|644.5|652.49|645.89|651.06|644.46|311
1702904100000|2023-12-18 12:55:00|651.19|644.59|651.6|645|652.75|646.15|650.85|644.25|473
1702904400000|2023-12-18 13:00:00|651.55|644.95|654.42|647.82|654.7|648.1|651.08|644.48|529
1702904700000|2023-12-18 13:05:00|654.43|647.83|652.3|645.7|654.95|648.35|652.24|645.64|548
1702905000000|2023-12-18 13:10:00|652.29|645.69|655.31|648.71|656.28|649.68|652.29|645.69|572
1702905300000|2023-12-18 13:15:00|655.32|648.72|657.58|650.98|658.34|651.74|655.07|648.47|576
1702905600000|2023-12-18 13:20:00|657.59|650.99|659.2|652.6|659.91|653.31|657.56|650.96|637
1702905900000|2023-12-18 13:25:00|659.21|652.61|660.11|653.51|660.9|654.3|658.96|652.36|547
1702906200000|2023-12-18 13:30:00|660.12|653.52|660.78|654.18|662.14|655.54|660.12|653.52|629
1702906500000|2023-12-18 13:35:00|660.79|654.19|660.13|653.53|660.9|654.3|659.52|652.92|492
1702906800000|2023-12-18 13:40:00|660.11|653.51|661.45|654.85|661.82|655.22|660.04|653.44|437
1702907100000|2023-12-18 13:45:00|661.44|654.84|661.08|654.48|662.41|655.81|660.41|653.81|512
1702907400000|2023-12-18 13:50:00|661.13|654.53|664.86|658.26|665.04|658.44|661.12|654.52|549
1702907700000|2023-12-18 13:55:00|664.87|658.27|664.56|657.96|665.04|658.44|664.27|657.67|454
1702908000000|2023-12-18 14:00:00|664.57|657.97|664.28|657.68|664.91|658.31|663.23|656.63|569
1702908300000|2023-12-18 14:05:00|664.3|657.7|663.1|656.5|664.36|657.76|662.71|656.11|612
1702908600000|2023-12-18 14:10:00|663.08|656.48|662.91|656.31|664.07|657.47|662.13|655.53|543
1702908900000|2023-12-18 14:15:00|662.92|656.32|664.03|657.43|664.4|657.8|662.72|656.12|597
1702909200000|2023-12-18 14:20:00|663.95|657.35|666.01|659.41|666.07|659.47|662.92|656.32|563
1702909500000|2023-12-18 14:25:00|665.88|659.28|667.22|660.62|667.38|660.78|665.53|658.93|545
1702909800000|2023-12-18 14:30:00|667.15|660.55|669.55|662.95|669.56|662.96|666.78|660.18|639
1702910100000|2023-12-18 14:35:00|669.53|662.93|672.58|665.98|672.85|666.25|669.43|662.83|685
1702910400000|2023-12-18 14:40:00|672.57|665.97|673.4|666.8|673.54|666.94|670.75|664.15|625
1702910700000|2023-12-18 14:45:00|673.41|666.81|671.68|665.08|673.55|666.95|671.22|664.62|714
1702911000000|2023-12-18 14:50:00|671.73|665.13|669.83|663.23|671.92|665.32|668.82|662.22|676
1702911300000|2023-12-18 14:55:00|669.84|663.24|670.12|663.52|670.39|663.79|668.94|662.34|523
1702911600000|2023-12-18 15:00:00|670.09|663.49|668.69|662.09|671.12|664.52|668.56|661.96|605
1702911900000|2023-12-18 15:05:00|668.68|662.08|666.94|660.34|668.99|662.39|666.03|659.43|640
1702912200000|2023-12-18 15:10:00|666.98|660.38|665.9|659.3|668.82|662.22|665.74|659.14|511
1702912500000|2023-12-18 15:15:00|665.91|659.31|667.3|660.7|667.82|661.22|665.78|659.18|547
1702912800000|2023-12-18 15:20:00|667.31|660.71|665.62|659.02|667.8|661.2|665.62|659.02|495
1702913100000|2023-12-18 15:25:00|665.74|659.14|664.83|658.23|666.44|659.84|664.2|657.6|617
1702913400000|2023-12-18 15:30:00|664.84|658.24|666.13|659.53|666.63|660.03|664.83|658.23|544
1702913700000|2023-12-18 15:35:00|666.12|659.52|667.62|661.02|667.64|661.04|665.3|658.7|545
1702914000000|2023-12-18 15:40:00|667.58|660.98|666.43|659.83|668.4|661.8|666.11|659.51|450
1702914300000|2023-12-18 15:45:00|666.39|659.79|664.84|658.24|667.39|660.79|664.73|658.13|514
1702914600000|2023-12-18 15:50:00|664.83|658.23|664.4|657.8|665.55|658.95|664.25|657.65|593
1702914900000|2023-12-18 15:55:00|664.39|657.79|663.44|656.84|664.99|658.39|662.84|656.24|487
1702915200000|2023-12-18 16:00:00|663.45|656.85|662.66|656.06|665|658.4|662.66|656.06|593
1702915500000|2023-12-18 16:05:00|662.67|656.07|661.81|655.21|662.72|656.12|661.31|654.71|603
1702915800000|2023-12-18 16:10:00|661.91|655.31|664.3|657.7|664.78|658.18|661.71|655.11|575
1702916100000|2023-12-18 16:15:00|664.29|657.69|665.62|659.02|666.59|659.99|663.74|657.14|555
1702916400000|2023-12-18 16:20:00|665.63|659.03|667.46|660.86|668.17|661.57|665.53|658.93|546
1702916700000|2023-12-18 16:25:00|667.44|660.84|667.43|660.83|668.75|662.15|667.39|660.79|556
1702917000000|2023-12-18 16:30:00|667.37|660.77|668.15|661.55|669.65|663.05|667.26|660.66|574
1702917300000|2023-12-18 16:35:00|668.16|661.56|667.11|660.51|668.32|661.72|666.32|659.72|520
1702917600000|2023-12-18 16:40:00|667.12|660.52|665.37|658.77|667.83|661.23|665.36|658.76|534
1702917900000|2023-12-18 16:45:00|665.36|658.76|665.24|658.64|666.16|659.56|663.83|657.23|586
1702918200000|2023-12-18 16:50:00|665.25|658.65|666.52|659.92|667.91|661.31|665.25|658.65|487
1702918500000|2023-12-18 16:55:00|666.51|659.91|668.48|661.88|668.58|661.98|666.49|659.89|380
1702918800000|2023-12-18 17:00:00|668.49|661.89|668.36|661.76|668.79|662.19|667.41|660.81|506
1702919100000|2023-12-18 17:05:00|668.52|661.92|667.39|660.79|668.59|661.99|667.37|660.77|473
1702919400000|2023-12-18 17:10:00|667.4|660.8|668.14|661.54|668.92|662.32|667.25|660.65|484
1702919700000|2023-12-18 17:15:00|668.15|661.55|669.56|662.96|669.93|663.33|668.15|661.55|519
1702920000000|2023-12-18 17:20:00|669.57|662.97|670.88|664.28|670.95|664.35|669.13|662.53|476
1702920300000|2023-12-18 17:25:00|670.87|664.27|671.41|664.81|671.72|665.12|670.67|664.07|476
1702920600000|2023-12-18 17:30:00|671.42|664.82|672.18|665.58|673.47|666.87|671.19|664.59|606
1702920900000|2023-12-18 17:35:00|672.17|665.57|671.08|664.48|672.2|665.6|670.96|664.36|635
1702921200000|2023-12-18 17:40:00|671.1|664.5|671.71|665.11|671.99|665.39|669.9|663.3|583
1702921500000|2023-12-18 17:45:00|671.7|665.1|671|664.4|671.96|665.36|670.69|664.09|557
1702921800000|2023-12-18 17:50:00|670.96|664.36|672.06|665.46|672.98|666.38|670.94|664.34|574
1702922100000|2023-12-18 17:55:00|672.17|665.57|669.07|662.47|672.47|665.87|668.88|662.28|558
1702922400000|2023-12-18 18:00:00|669.05|662.45|668.61|662.01|669.2|662.6|666.97|660.37|586
1702922700000|2023-12-18 18:05:00|668.6|662|668.3|661.7|669.9|663.3|667.62|661.02|579
1702923000000|2023-12-18 18:10:00|668.31|661.71|666.94|660.34|668.4|661.8|666.91|660.31|509
1702923300000|2023-12-18 18:15:00|666.93|660.33|667.82|661.22|668.68|662.08|666.6|660|506
1702923600000|2023-12-18 18:20:00|667.83|661.23|667.68|661.08|668.53|661.93|667.68|661.08|390
1702923900000|2023-12-18 18:25:00|667.69|661.09|667.54|660.94|667.94|661.34|667.32|660.72|327
1702924200000|2023-12-18 18:30:00|667.53|660.93|668.16|661.56|668.34|661.74|667.5|660.9|321
1702924500000|2023-12-18 18:35:00|668.17|661.57|668.56|661.96|668.82|662.22|668.1|661.5|165
1702924800000|2023-12-18 18:40:00|668.58|661.98|669.4|662.8|669.42|662.82|668.58|661.98|127
1702925100000|2023-12-18 18:45:00|669.39|662.79|668|661.4|669.39|662.79|667.62|661.02|279
1702925400000|2023-12-18 18:50:00|667.99|661.39|670.1|663.5|670.69|664.09|667.99|661.39|395
1702925700000|2023-12-18 18:55:00|670.04|663.44|672.55|665.95|672.56|665.96|669.84|663.24|320
1702926000000|2023-12-18 19:00:00|672.54|665.94|671.4|664.8|672.71|666.11|670.86|664.26|384
1702926300000|2023-12-18 19:05:00|671.39|664.79|674.8|668.2|674.86|668.26|671.39|664.79|469
1702926600000|2023-12-18 19:10:00|674.81|668.21|674.99|668.39|675.19|668.59|673.2|666.6|488
1702926900000|2023-12-18 19:15:00|675|668.4|673.69|667.09|675.67|669.07|673.05|666.45|568
1702927200000|2023-12-18 19:20:00|673.86|667.26|674.06|667.46|675.04|668.44|673.72|667.12|524
1702927500000|2023-12-18 19:25:00|674.05|667.45|674.67|668.07|675.43|668.83|673.63|667.03|558
1702927800000|2023-12-18 19:30:00|674.68|668.08|673.41|666.81|674.69|668.09|673.2|666.6|491
1702928100000|2023-12-18 19:35:00|673.4|666.8|674.16|667.56|674.26|667.66|672.95|666.35|450
1702928400000|2023-12-18 19:40:00|674.15|667.55|673.1|666.5|674.54|667.94|672.73|666.13|497
1702928700000|2023-12-18 19:45:00|673.09|666.49|672.39|665.79|673.46|666.86|672.06|665.46|393
1702929000000|2023-12-18 19:50:00|672.38|665.78|672.24|665.64|672.92|666.32|672.15|665.55|304
1702929300000|2023-12-18 19:55:00|672.23|665.63|673.12|666.52|673.59|666.99|671.54|664.94|318
1702929600000|2023-12-18 20:00:00|673.13|666.53|674.52|667.92|675.88|669.28|673.01|666.41|577
1702929900000|2023-12-18 20:05:00|674.51|667.91|671.55|664.95|674.51|667.91|671.19|664.59|617
1702930200000|2023-12-18 20:10:00|671.49|664.89|670.7|664.1|672.69|666.09|670.7|664.1|497
1702930500000|2023-12-18 20:15:00|670.69|664.09|669.08|662.48|670.86|664.26|668.83|662.23|507
1702930800000|2023-12-18 20:20:00|669.02|662.42|668.63|662.03|669.49|662.89|668|661.4|425
1702931100000|2023-12-18 20:25:00|668.66|662.06|669.55|662.95|670.51|663.91|668.63|662.03|440
1702931400000|2023-12-18 20:30:00|669.54|662.94|672.98|666.38|673.08|666.48|669.37|662.77|510
1702931700000|2023-12-18 20:35:00|672.99|666.39|674.01|667.41|675.6|669|672.99|666.39|593
1702932000000|2023-12-18 20:40:00|674.02|667.42|675.52|668.92|676.17|669.57|673.06|666.46|538
1702932300000|2023-12-18 20:45:00|675.53|668.93|677.47|670.87|677.87|671.27|675.53|668.93|535
1702932600000|2023-12-18 20:50:00|677.48|670.88|679.14|672.54|679.86|673.26|677.48|670.88|498
1702932900000|2023-12-18 20:55:00|679.16|672.56|680.05|673.45|681.87|675.27|678.99|672.39|558
1702933200000|2023-12-18 21:00:00|680.04|673.44|682.2|675.6|682.49|675.89|680.01|673.41|594
1702933500000|2023-12-18 21:05:00|682.14|675.54|685.81|679.21|685.96|679.36|682.14|675.54|629
1702933800000|2023-12-18 21:10:00|685.8|679.2|688.72|682.12|688.82|682.22|685.39|678.79|648
1702934100000|2023-12-18 21:15:00|688.73|682.13|685.76|679.16|689.23|682.63|685.7|679.1|683
1702934400000|2023-12-18 21:20:00|685.71|679.11|685|678.4|686.75|680.15|684.37|677.77|676
1702934700000|2023-12-18 21:25:00|684.99|678.39|685.89|679.29|686.06|679.46|683.87|677.27|622
1702935000000|2023-12-18 21:30:00|686.02|679.42|683.8|677.2|686.44|679.84|683.14|676.54|532
1702935300000|2023-12-18 21:35:00|683.78|677.18|685.9|679.3|686.18|679.58|683.54|676.94|620
1702935600000|2023-12-18 21:40:00|685.91|679.31|684.76|678.16|685.92|679.32|684.38|677.78|597
1702935900000|2023-12-18 21:45:00|684.72|678.12|688.54|681.94|689.03|682.43|684.69|678.09|591
1702936200000|2023-12-18 21:50:00|688.49|681.89|687.69|681.09|688.76|682.16|686.54|679.94|674
1702936500000|2023-12-18 21:55:00|687.73|681.13|688.88|682.28|688.9|682.3|687.36|680.76|603
1702936800000|2023-12-18 22:00:00|688.89|682.29|686.68|680.08|689.18|682.58|686.24|679.64|599
1702937100000|2023-12-18 22:05:00|686.69|680.09|687.1|680.5|687.89|681.29|685.2|678.6|545
1702937400000|2023-12-18 22:10:00|687.11|680.51|689.3|682.7|690.15|683.55|687.01|680.41|548
1702937700000|2023-12-18 22:15:00|689.29|682.69|688.22|681.62|689.37|682.77|687.19|680.59|478
1702938000000|2023-12-18 22:20:00|688.23|681.63|688.24|681.64|689.2|682.6|687.79|681.19|431
1702938300000|2023-12-18 22:25:00|688.25|681.65|687.87|681.27|688.37|681.77|687.18|680.58|348
1702938600000|2023-12-18 22:30:00|687.89|681.29|686.58|679.98|687.92|681.32|685.77|679.17|393
1702938900000|2023-12-18 22:35:00|686.59|679.99|686.62|680.02|687.22|680.62|686.11|679.51|398
1702939200000|2023-12-18 22:40:00|686.65|680.05|684.98|678.38|686.78|680.18|684.72|678.12|296
1702939500000|2023-12-18 22:45:00|684.99|678.39|686.1|679.5|686.1|679.5|684.99|678.39|189
1702939800000|2023-12-18 22:50:00|686.11|679.51|687|680.4|688|681.4|686.11|679.51|303
1702940100000|2023-12-18 22:55:00|686.98|680.38|688.06|681.46|688.1|681.5|686.4|679.8|400
1702940400000|2023-12-18 23:00:00|688.07|681.47|691.01|684.41|691.07|684.47|687.99|681.39|497
1702940700000|2023-12-18 23:05:00|691|684.4|691.58|684.98|692.05|685.45|690.56|683.96|446
1702941000000|2023-12-18 23:10:00|691.59|684.99|691.69|685.09|692.17|685.57|690.22|683.62|596
1702941300000|2023-12-18 23:15:00|691.67|685.07|689.9|683.3|691.91|685.31|689.05|682.45|618
1702941600000|2023-12-18 23:20:00|689.87|683.27|687.75|681.15|690.5|683.9|687.6|681|659
1702941900000|2023-12-18 23:25:00|687.7|681.1|688.38|681.78|688.51|681.91|687.45|680.85|512
1702942200000|2023-12-18 23:30:00|688.36|681.76|687.54|680.94|688.61|682.01|687.23|680.63|461
1702942500000|2023-12-18 23:35:00|687.55|680.95|689.1|682.5|689.24|682.64|687.22|680.62|437
1702942800000|2023-12-18 23:40:00|689.19|682.59|690.83|684.23|691.11|684.51|688.78|682.18|490
1702943100000|2023-12-18 23:45:00|690.71|684.11|690.35|683.75|691.9|685.3|690.28|683.68|504
1702943400000|2023-12-18 23:50:00|690.33|683.73|691.2|684.6|692.31|685.71|690.27|683.67|506
1702943700000|2023-12-18 23:55:00|691.16|684.56|692.25|685.65|692.25|685.65|690.67|684.07|468
1702944000000|2023-12-19 00:00:00|692.16|685.56|688.97|682.37|692.59|685.99|688.97|682.37|718
1702944300000|2023-12-19 00:05:00|688.98|682.38|690.48|683.88|690.55|683.95|688.08|681.48|653
1702944600000|2023-12-19 00:10:00|690.47|683.87|689.34|682.74|691.45|684.85|688.02|681.42|688
1702944900000|2023-12-19 00:15:00|689.35|682.75|688.93|682.33|691.27|684.67|688.84|682.24|613
1702945200000|2023-12-19 00:20:00|688.94|682.34|689.65|683.05|690.54|683.94|687.37|680.77|552
1702945500000|2023-12-19 00:25:00|689.66|683.06|689.6|683|690.44|683.84|689.13|682.53|510
1702945800000|2023-12-19 00:30:00|689.52|682.92|689.31|682.71|689.82|683.22|687.63|681.03|398
1702946100000|2023-12-19 00:35:00|689.32|682.72|694.28|687.68|694.44|687.84|689.32|682.72|518
1702946400000|2023-12-19 00:40:00|694.27|687.67|694.12|687.52|694.81|688.21|693.27|686.67|527
1702946700000|2023-12-19 00:45:00|694.33|687.73|691.24|684.64|694.64|688.04|691.24|684.64|585
1702947000000|2023-12-19 00:50:00|691.22|684.62|691.61|685.01|692.45|685.85|690.87|684.27|588
1702947300000|2023-12-19 00:55:00|691.6|685|690.14|683.54|691.75|685.15|689.9|683.3|542
1702947600000|2023-12-19 01:00:00|690.15|683.55|688.26|681.66|690.96|684.36|687.61|681.01|511
1702947900000|2023-12-19 01:05:00|688.2|681.6|689.25|682.65|689.86|683.26|688.2|681.6|597
1702948200000|2023-12-19 01:10:00|689.26|682.66|693.67|687.07|693.91|687.31|688.96|682.36|490
1702948500000|2023-12-19 01:15:00|693.66|687.06|691.79|685.19|694.35|687.75|691.26|684.66|595
1702948800000|2023-12-19 01:20:00|691.65|685.05|693.27|686.67|693.31|686.71|690.99|684.39|484
1702949100000|2023-12-19 01:25:00|693.31|686.71|694.65|688.05|695.35|688.75|693.27|686.67|542
1702949400000|2023-12-19 01:30:00|694.64|688.04|693.1|686.5|694.64|688.04|692.65|686.05|514
1702949700000|2023-12-19 01:35:00|693.23|686.63|694.34|687.74|695.1|688.5|693.23|686.63|537
1702950000000|2023-12-19 01:40:00|694.23|687.63|695.53|688.93|695.82|689.22|694|687.4|438
1702950300000|2023-12-19 01:45:00|695.41|688.81|696.32|689.72|696.32|689.72|694.95|688.35|464
1702950600000|2023-12-19 01:50:00|696.33|689.73|699.46|692.86|699.56|692.96|695.67|689.07|558
1702950900000|2023-12-19 01:55:00|699.41|692.81|701.31|694.71|702.05|695.45|699.41|692.81|660
1702951200000|2023-12-19 02:00:00|701.32|694.72|702.17|695.57|702.24|695.64|699.7|693.1|640
1702951500000|2023-12-19 02:05:00|702.18|695.58|701.42|694.82|703.28|696.68|701.42|694.82|566
1702951800000|2023-12-19 02:10:00|701.41|694.81|702.65|696.05|702.93|696.33|701.11|694.51|500
1702952100000|2023-12-19 02:15:00|702.64|696.04|701.19|694.59|702.64|696.04|699.99|693.39|541
1702952400000|2023-12-19 02:20:00|701.2|694.6|698.14|691.54|701.94|695.34|697.94|691.34|559
1702952700000|2023-12-19 02:25:00|698.08|691.48|697.5|690.9|699.02|692.42|697.33|690.73|522
1702953000000|2023-12-19 02:30:00|697.49|690.89|697.57|690.97|698.57|691.97|697.41|690.81|448
1702953300000|2023-12-19 02:35:00|697.73|691.13|699.13|692.53|699.42|692.82|697.52|690.92|363
1702953600000|2023-12-19 02:40:00|699.14|692.54|698.98|692.38|700.32|693.72|698.92|692.32|444
1702953900000|2023-12-19 02:45:00|698.92|692.32|699.09|692.49|699.3|692.7|698|691.4|516
1702954200000|2023-12-19 02:50:00|699.08|692.48|697.46|690.86|699.08|692.48|697.45|690.85|461
1702954500000|2023-12-19 02:55:00|697.45|690.85|696.29|689.69|698.04|691.44|696.13|689.53|452
1702954800000|2023-12-19 03:00:00|696.28|689.68|694.13|687.53|696.58|689.98|693.99|687.39|598
1702955100000|2023-12-19 03:05:00|694.07|687.47|694.4|687.8|695.53|688.93|694.05|687.45|479
1702955400000|2023-12-19 03:10:00|694.36|687.76|695.5|688.9|695.69|689.09|694.35|687.75|350
1702955700000|2023-12-19 03:15:00|695.56|688.96|696.31|689.71|696.97|690.37|695.56|688.96|378
1702956000000|2023-12-19 03:20:00|696.3|689.7|696.66|690.06|697.11|690.51|695.92|689.32|293
1702956300000|2023-12-19 03:25:00|696.91|690.31|696.88|690.28|697.19|690.59|695.82|689.22|317
1702956600000|2023-12-19 03:30:00|696.87|690.27|697.42|690.82|697.75|691.15|696.69|690.09|349
1702956900000|2023-12-19 03:35:00|697.43|690.83|696.51|689.91|697.53|690.93|696.46|689.86|305
1702957200000|2023-12-19 03:40:00|696.33|689.73|697.44|690.84|698.06|691.46|696.33|689.73|354
1702957500000|2023-12-19 03:45:00|697.48|690.88|696.62|690.02|698.05|691.45|696.45|689.85|353
1702957800000|2023-12-19 03:50:00|696.61|690.01|696.83|690.23|697.76|691.16|695.93|689.33|348
1702958100000|2023-12-19 03:55:00|696.84|690.24|696.46|689.86|697.42|690.82|696.22|689.62|256
1702958400000|2023-12-19 04:00:00|696.45|689.85|698.01|691.41|698.08|691.48|696.34|689.74|338
1702958700000|2023-12-19 04:05:00|698|691.4|697.59|690.99|698.38|691.78|697.27|690.67|235
1702959000000|2023-12-19 04:10:00|697.73|691.13|698.61|692.01|699.2|692.6|697.73|691.13|299
1702959300000|2023-12-19 04:15:00|698.66|692.06|697.81|691.21|699.11|692.51|697.79|691.19|508
1702959600000|2023-12-19 04:20:00|697.78|691.18|697.67|691.07|698.15|691.55|697.48|690.88|382
1702959900000|2023-12-19 04:25:00|697.65|691.05|696.27|689.67|697.73|691.13|695.97|689.37|401
1702960200000|2023-12-19 04:30:00|696.24|689.64|693.13|686.53|696.73|690.13|693.12|686.52|509
1702960500000|2023-12-19 04:35:00|693.23|686.63|692.38|685.78|693.66|687.06|691.75|685.15|555
1702960800000|2023-12-19 04:40:00|692.39|685.79|692.12|685.52|693.03|686.43|691.46|684.86|530
1702961100000|2023-12-19 04:45:00|692.26|685.66|695.9|689.3|695.97|689.37|692.26|685.66|586
1702961400000|2023-12-19 04:50:00|695.91|689.31|698.2|691.6|698.24|691.64|695.86|689.26|449
1702961700000|2023-12-19 04:55:00|698.21|691.61|697.93|691.33|698.56|691.96|697.23|690.63|474
1702962000000|2023-12-19 05:00:00|697.88|691.28|696.39|689.79|698.28|691.68|696.19|689.59|520
1702962300000|2023-12-19 05:05:00|696.38|689.78|695.83|689.23|697.67|691.07|695.35|688.75|427
1702962600000|2023-12-19 05:10:00|695.82|689.22|695.97|689.37|696.04|689.44|695.32|688.72|486
1702962900000|2023-12-19 05:15:00|695.96|689.36|696.39|689.79|696.65|690.05|695.7|689.1|466
1702963200000|2023-12-19 05:20:00|696.4|689.8|695.74|689.14|696.9|690.3|695.48|688.88|457
1702963500000|2023-12-19 05:25:00|695.75|689.15|697.36|690.76|697.51|690.91|695.72|689.12|338
1702963800000|2023-12-19 05:30:00|697.35|690.75|696.61|690.01|697.42|690.82|696.48|689.88|368
1702964100000|2023-12-19 05:35:00|696.6|690|696.81|690.21|696.84|690.24|695.96|689.36|443
1702964400000|2023-12-19 05:40:00|696.8|690.2|695.63|689.03|696.83|690.23|695.18|688.58|366
1702964700000|2023-12-19 05:45:00|695.58|688.98|695.87|689.27|696.04|689.44|693.92|687.32|490
1702965000000|2023-12-19 05:50:00|695.88|689.28|696.44|689.84|696.56|689.96|695.79|689.19|316
1702965300000|2023-12-19 05:55:00|696.54|689.94|696.67|690.07|697.13|690.53|696.41|689.81|210
1702965600000|2023-12-19 06:00:00|696.75|690.15|697.2|690.6|697.27|690.67|695.74|689.14|306
1702965900000|2023-12-19 06:05:00|697.19|690.59|696.15|689.55|697.3|690.7|695.45|688.85|428
1702966200000|2023-12-19 06:10:00|695.92|689.32|694.5|687.9|695.94|689.34|694.39|687.79|430
1702966500000|2023-12-19 06:15:00|694.49|687.89|698.35|691.75|698.37|691.77|693.6|687|582
1702966800000|2023-12-19 06:20:00|698.33|691.73|699.19|692.59|699.38|692.78|697.91|691.31|469
1702967100000|2023-12-19 06:25:00|699.2|692.6|697.44|690.84|699.78|693.18|697.33|690.73|397
1702967400000|2023-12-19 06:30:00|697.31|690.71|697.53|690.93|699.2|692.6|697.3|690.7|426
1702967700000|2023-12-19 06:35:00|697.59|690.99|696.04|689.44|697.73|691.13|695.9|689.3|342
1702968000000|2023-12-19 06:40:00|696.08|689.48|696.47|689.87|697.08|690.48|696.07|689.47|322
1702968300000|2023-12-19 06:45:00|696.62|690.02|696.01|689.41|697.42|690.82|695.61|689.01|332
1702968600000|2023-12-19 06:50:00|696.02|689.42|696.97|690.37|697.58|690.98|695.18|688.58|375
1702968900000|2023-12-19 06:55:00|696.98|690.38|695.88|689.28|697.02|690.42|695.2|688.6|360
1702969200000|2023-12-19 07:00:00|695.9|689.3|695.75|689.15|696.34|689.74|695.11|688.51|366
1702969500000|2023-12-19 07:05:00|695.74|689.14|694.91|688.31|695.74|689.14|694.33|687.73|436
1702969800000|2023-12-19 07:10:00|694.9|688.3|697.32|690.72|697.32|690.72|694.77|688.17|394
1702970100000|2023-12-19 07:15:00|697.33|690.73|697.1|690.5|697.35|690.75|696.24|689.64|471
1702970400000|2023-12-19 07:20:00|697.09|690.49|698.68|692.08|698.7|692.1|696.71|690.11|385
1702970700000|2023-12-19 07:25:00|698.55|691.95|696.59|689.99|698.82|692.22|696.55|689.95|344
1702971000000|2023-12-19 07:30:00|696.64|690.04|696.31|689.71|697.34|690.74|695.28|688.68|463
1702971300000|2023-12-19 07:35:00|696.32|689.72|697.97|691.37|698.15|691.55|696.23|689.63|412
1702971600000|2023-12-19 07:40:00|697.98|691.38|699.68|693.08|700.92|694.32|697.76|691.16|464
1702971900000|2023-12-19 07:45:00|699.7|693.1|702.29|695.69|702.53|695.93|699.68|693.08|407
1702972200000|2023-12-19 07:50:00|702.5|695.9|701.17|694.57|702.67|696.07|700.3|693.7|478
1702972500000|2023-12-19 07:55:00|701.16|694.56|700.99|694.39|701.38|694.78|700.04|693.44|407
1702972800000|2023-12-19 08:00:00|700.98|694.38|700.16|693.56|701.61|695.01|698.47|691.87|500
1702973100000|2023-12-19 08:05:00|700.14|693.54|702.36|695.76|702.49|695.89|699.69|693.09|505
1702973400000|2023-12-19 08:10:00|702.35|695.75|702.61|696.01|703.96|697.36|702.08|695.48|536
1702973700000|2023-12-19 08:15:00|702.6|696|702.7|696.1|703.62|697.02|702.34|695.74|438
1702974000000|2023-12-19 08:20:00|702.67|696.07|704.3|697.7|705.23|698.63|702.67|696.07|461
1702974300000|2023-12-19 08:25:00|704.21|697.61|706.39|699.79|706.39|699.79|703.57|696.97|410
1702974600000|2023-12-19 08:30:00|706.6|700|704.38|697.78|707.02|700.42|703.91|697.31|585
1702974900000|2023-12-19 08:35:00|704.39|697.79|704.15|697.55|705.43|698.83|703.69|697.09|498
1702975200000|2023-12-19 08:40:00|704.16|697.56|705.89|699.29|708.69|702.09|703.9|697.3|608
1702975500000|2023-12-19 08:45:00|705.88|699.28|701.14|694.54|705.88|699.28|701.06|694.46|557
1702975800000|2023-12-19 08:50:00|701.15|694.55|700.59|693.99|701.82|695.22|699.74|693.14|603
1702976100000|2023-12-19 08:55:00|700.58|693.98|697.99|691.39|701.24|694.64|697.9|691.3|597
1702976400000|2023-12-19 09:00:00|698.24|691.64|696.88|690.28|698.7|692.1|694.84|688.24|676
1702976700000|2023-12-19 09:05:00|696.91|690.31|699.02|692.42|699.02|692.42|696.53|689.93|590
1702977000000|2023-12-19 09:10:00|699.03|692.43|700.8|694.2|700.89|694.29|698.36|691.76|458
1702977300000|2023-12-19 09:15:00|700.81|694.21|698.64|692.04|701.34|694.74|697.48|690.88|513
1702977600000|2023-12-19 09:20:00|698.63|692.03|697.35|690.75|699.15|692.55|696.27|689.67|503
1702977900000|2023-12-19 09:25:00|697.43|690.83|697.31|690.71|697.9|691.3|696|689.4|513
1702978200000|2023-12-19 09:30:00|697.38|690.78|692.8|686.2|697.38|690.78|692.74|686.14|569
1702978500000|2023-12-19 09:35:00|692.81|686.21|692.29|685.69|693.46|686.86|691.15|684.55|642
1702978800000|2023-12-19 09:40:00|692.26|685.66|693.84|687.24|695|688.4|692.26|685.66|498
1702979100000|2023-12-19 09:45:00|693.91|687.31|695.68|689.08|696.65|690.05|693.86|687.26|446
1702979400000|2023-12-19 09:50:00|695.67|689.07|694.79|688.19|695.84|689.24|694.62|688.02|505
1702979700000|2023-12-19 09:55:00|694.8|688.2|693.71|687.11|695.72|689.12|693.11|686.51|468
1702980000000|2023-12-19 10:00:00|693.72|687.12|691.6|685|693.72|687.12|690.87|684.27|541
1702980300000|2023-12-19 10:05:00|691.61|685.01|691.19|684.59|692.39|685.79|690.75|684.15|444
1702980600000|2023-12-19 10:10:00|691.2|684.6|691.55|684.95|692.13|685.53|690.86|684.26|413
1702980900000|2023-12-19 10:15:00|691.56|684.96|689.95|683.35|691.6|685|689.84|683.24|374
1702981200000|2023-12-19 10:20:00|689.94|683.34|691.25|684.65|691.26|684.66|689.5|682.9|438
1702981500000|2023-12-19 10:25:00|691.26|684.66|691.55|684.95|692.24|685.64|690.66|684.06|501
1702981800000|2023-12-19 10:30:00|691.56|684.96|689.64|683.04|691.7|685.1|689.46|682.86|394
1702982100000|2023-12-19 10:35:00|689.63|683.03|691.69|685.09|691.69|685.09|689.48|682.88|446
1702982400000|2023-12-19 10:40:00|691.7|685.1|693.96|687.36|694.08|687.48|691.7|685.1|567
1702982700000|2023-12-19 10:45:00|693.97|687.37|695.77|689.17|696.11|689.51|693|686.4|535
1702983000000|2023-12-19 10:50:00|695.78|689.18|694.61|688.01|696.07|689.47|694.23|687.63|489
1702983300000|2023-12-19 10:55:00|694.6|688|692.55|685.95|695.37|688.77|692.35|685.75|474
1702983600000|2023-12-19 11:00:00|692.54|685.94|694.65|688.05|694.87|688.27|692.41|685.81|563
1702983900000|2023-12-19 11:05:00|694.66|688.06|693.08|686.48|694.8|688.2|692.25|685.65|631
1702984200000|2023-12-19 11:10:00|693.1|686.5|692.63|686.03|693.66|687.06|692.14|685.54|633
1702984500000|2023-12-19 11:15:00|692.56|685.96|690.77|684.17|693.24|686.64|690.48|683.88|521
1702984800000|2023-12-19 11:20:00|690.6|684|691.62|685.02|692.4|685.8|689.91|683.31|621
1702985100000|2023-12-19 11:25:00|691.64|685.04|690.21|683.61|691.64|685.04|689.92|683.32|484
1702985400000|2023-12-19 11:30:00|690.22|683.62|691.15|684.55|691.84|685.24|689.85|683.25|616
1702985700000|2023-12-19 11:35:00|691|684.4|690.71|684.11|691.68|685.08|690.68|684.08|495
1702986000000|2023-12-19 11:40:00|690.72|684.12|692.03|685.43|692.09|685.49|690.35|683.75|575
1702986300000|2023-12-19 11:45:00|692.02|685.42|689.94|683.34|692.2|685.6|689.94|683.34|633
1702986600000|2023-12-19 11:50:00|689.93|683.33|689.74|683.14|690.34|683.74|689.65|683.05|536
1702986900000|2023-12-19 11:55:00|689.73|683.13|687.19|680.59|689.73|683.13|686.94|680.34|624
1702987200000|2023-12-19 12:00:00|687.15|680.55|689.13|682.53|689.91|683.31|687.14|680.54|645
1702987500000|2023-12-19 12:05:00|689.19|682.59|691.01|684.41|691.48|684.88|689.19|682.59|532
1702987800000|2023-12-19 12:10:00|691|684.4|692.58|685.98|692.58|685.98|690.52|683.92|470
1702988100000|2023-12-19 12:15:00|692.57|685.97|690.6|684|692.87|686.27|690.6|684|493
1702988400000|2023-12-19 12:20:00|690.59|683.99|691.59|684.99|691.71|685.11|689.17|682.57|607
1702988700000|2023-12-19 12:25:00|691.6|685|691.3|684.7|691.64|685.04|689.65|683.05|537
1702989000000|2023-12-19 12:30:00|691.31|684.71|689.8|683.2|691.88|685.28|689.34|682.74|558
1702989300000|2023-12-19 12:35:00|689.81|683.21|689.69|683.09|690.57|683.97|688.64|682.04|552
1702989600000|2023-12-19 12:40:00|689.65|683.05|688.45|681.85|690.93|684.33|687.62|681.02|543
1702989900000|2023-12-19 12:45:00|688.43|681.83|688.02|681.42|689.9|683.3|687.64|681.04|528
1702990200000|2023-12-19 12:50:00|687.92|681.32|686.27|679.67|688.22|681.62|685.91|679.31|583
1702990500000|2023-12-19 12:55:00|686.26|679.66|686.21|679.61|687.67|681.07|685.57|678.97|537
1702990800000|2023-12-19 13:00:00|686.25|679.65|687.17|680.57|688.14|681.54|686.21|679.61|471
1702991100000|2023-12-19 13:05:00|687.16|680.56|686.2|679.6|687.31|680.71|685.72|679.12|436
1702991400000|2023-12-19 13:10:00|686.19|679.59|686.35|679.75|687.21|680.61|686.15|679.55|395
1702991700000|2023-12-19 13:15:00|686.36|679.76|687.33|680.73|688.2|681.6|686.1|679.5|468
1702992000000|2023-12-19 13:20:00|687.32|680.72|687.29|680.69|687.75|681.15|687.08|680.48|343
1702992300000|2023-12-19 13:25:00|687.31|680.71|687.68|681.08|687.98|681.38|686.78|680.18|397
1702992600000|2023-12-19 13:30:00|687.67|681.07|688.15|681.55|688.44|681.84|686.94|680.34|411
1702992900000|2023-12-19 13:35:00|688.16|681.56|689.81|683.21|690.23|683.63|687.9|681.3|383
1702993200000|2023-12-19 13:40:00|689.59|682.99|688.28|681.68|689.87|683.27|687.84|681.24|317
1702993500000|2023-12-19 13:45:00|688.27|681.67|687.32|680.72|688.3|681.7|686.38|679.78|515
1702993800000|2023-12-19 13:50:00|687.31|680.71|687.19|680.59|687.82|681.22|686.29|679.69|447
1702994100000|2023-12-19 13:55:00|687.2|680.6|685.93|679.33|687.41|680.81|685.91|679.31|400
1702994400000|2023-12-19 14:00:00|685.88|679.28|685.42|678.82|686.99|680.39|685.38|678.78|483
1702994700000|2023-12-19 14:05:00|685.41|678.81|682.71|676.11|685.77|679.17|680.21|673.61|704
1702995000000|2023-12-19 14:10:00|682.61|676.01|679.46|672.86|682.77|676.17|677.21|670.61|773
1702995300000|2023-12-19 14:15:00|679.34|672.74|681.61|675.01|682.68|676.08|678.99|672.39|757
1702995600000|2023-12-19 14:20:00|681.63|675.03|683.82|677.22|684.98|678.38|681.46|674.86|626
1702995900000|2023-12-19 14:25:00|683.81|677.21|684.7|678.1|684.76|678.16|683.59|676.99|493
1702996200000|2023-12-19 14:30:00|684.63|678.03|684.2|677.6|685.19|678.59|683.11|676.51|595
1702996500000|2023-12-19 14:35:00|684.21|677.61|682.6|676|684.73|678.13|682.6|676|510
1702996800000|2023-12-19 14:40:00|682.59|675.99|682.15|675.55|683.26|676.66|681.82|675.22|480
1702997100000|2023-12-19 14:45:00|682.14|675.54|677.6|671|682.73|676.13|677.16|670.56|672
1702997400000|2023-12-19 14:50:00|677.8|671.2|676.62|670.02|677.96|671.36|674.31|667.71|785
1702997700000|2023-12-19 14:55:00|676.63|670.03|676.19|669.59|678.07|671.47|675.32|668.72|642
1702998000000|2023-12-19 15:00:00|676.2|669.6|678.47|671.87|678.62|672.02|673.73|667.13|657
1702998300000|2023-12-19 15:05:00|678.48|671.88|679.45|672.85|680.07|673.47|677.74|671.14|550
1702998600000|2023-12-19 15:10:00|679.47|672.87|680.56|673.96|681.79|675.19|679.33|672.73|517
1702998900000|2023-12-19 15:15:00|680.58|673.98|680.53|673.93|680.68|674.08|678.53|671.93|530
1702999200000|2023-12-19 15:20:00|680.51|673.91|680.4|673.8|681.8|675.2|679.77|673.17|485
1702999500000|2023-12-19 15:25:00|680.39|673.79|684.72|678.12|684.72|678.12|679.54|672.94|510
1702999800000|2023-12-19 15:30:00|684.73|678.13|684.17|677.57|684.81|678.21|683.14|676.54|594
1703000100000|2023-12-19 15:35:00|684.16|677.56|683.59|676.99|684.55|677.95|683.04|676.44|500
1703000400000|2023-12-19 15:40:00|683.58|676.98|683.55|676.95|683.92|677.32|682.54|675.94|472
1703000700000|2023-12-19 15:45:00|683.54|676.94|680.65|674.05|683.54|676.94|679.59|672.99|562
1703001000000|2023-12-19 15:50:00|680.66|674.06|680.54|673.94|681.87|675.27|679.8|673.2|475
1703001300000|2023-12-19 15:55:00|680.55|673.95|680.66|674.06|681.33|674.73|679.96|673.36|484
1703001600000|2023-12-19 16:00:00|680.72|674.12|682.46|675.86|682.7|676.1|679.23|672.63|518
1703001900000|2023-12-19 16:05:00|682.59|675.99|683.12|676.52|683.4|676.8|681.48|674.88|463
1703002200000|2023-12-19 16:10:00|683|676.4|685.73|679.13|686.04|679.44|682.68|676.08|555
1703002500000|2023-12-19 16:15:00|685.7|679.1|683.31|676.71|685.72|679.12|683.23|676.63|503
1703002800000|2023-12-19 16:20:00|683.3|676.7|681.55|674.95|683.31|676.71|681.49|674.89|528
1703003100000|2023-12-19 16:25:00|681.66|675.06|679.47|672.87|681.69|675.09|678.67|672.07|518
1703003400000|2023-12-19 16:30:00|679.46|672.86|680.14|673.54|680.66|674.06|679.06|672.46|546
1703003700000|2023-12-19 16:35:00|680.15|673.55|682.69|676.09|682.86|676.26|680.15|673.55|464
1703004000000|2023-12-19 16:40:00|682.7|676.1|681.39|674.79|682.71|676.11|681.22|674.62|482
1703004300000|2023-12-19 16:45:00|681.4|674.8|680.52|673.92|681.91|675.31|679.51|672.91|456
1703004600000|2023-12-19 16:50:00|680.56|673.96|681.38|674.78|682.29|675.69|680.27|673.67|441
1703004900000|2023-12-19 16:55:00|681.39|674.79|680.75|674.15|681.5|674.9|679.11|672.51|512
1703005200000|2023-12-19 17:00:00|680.76|674.16|680.1|673.5|681.79|675.19|679.52|672.92|509
1703005500000|2023-12-19 17:05:00|680.11|673.51|676.83|670.23|680.17|673.57|675.68|669.08|670
1703005800000|2023-12-19 17:10:00|676.82|670.22|676.33|669.73|677.48|670.88|674.92|668.32|660
1703006100000|2023-12-19 17:15:00|676.34|669.74|674.52|667.92|676.45|669.85|672.69|666.09|747
1703006400000|2023-12-19 17:20:00|674.51|667.91|669.82|663.22|675.06|668.46|669.73|663.13|750
1703006700000|2023-12-19 17:25:00|669.83|663.23|671.47|664.87|672.82|666.22|669.21|662.61|728
1703007000000|2023-12-19 17:30:00|671.48|664.88|671.09|664.49|672.89|666.29|668.39|661.79|792
1703007300000|2023-12-19 17:35:00|671.1|664.5|672.58|665.98|673.84|667.24|669.86|663.26|628
1703007600000|2023-12-19 17:40:00|672.59|665.99|671.86|665.26|672.67|666.07|670.13|663.53|601
1703007900000|2023-12-19 17:45:00|671.83|665.23|672.98|666.38|674.31|667.71|670.78|664.18|532
1703008200000|2023-12-19 17:50:00|672.97|666.37|669.29|662.69|672.97|666.37|668.72|662.12|589
1703008500000|2023-12-19 17:55:00|669.3|662.7|666.69|660.09|669.58|662.98|665.97|659.37|633
1703008800000|2023-12-19 18:00:00|666.7|660.1|668.37|661.77|669.02|662.42|664.62|658.02|667
1703009100000|2023-12-19 18:05:00|668.36|661.76|667.37|660.77|668.94|662.34|667.21|660.61|488
1703009400000|2023-12-19 18:10:00|667.36|660.76|667.87|661.27|667.87|661.27|665.86|659.26|559
1703009700000|2023-12-19 18:15:00|667.69|661.09|670.16|663.56|670.85|664.25|666.99|660.39|576
1703010000000|2023-12-19 18:20:00|670.17|663.57|671.41|664.81|671.41|664.81|669.63|663.03|550
1703010300000|2023-12-19 18:25:00|671.42|664.82|671.63|665.03|671.72|665.12|670.45|663.85|489
1703010600000|2023-12-19 18:30:00|671.64|665.04|671.3|664.7|673.62|667.02|670.89|664.29|555
1703010900000|2023-12-19 18:35:00|671.31|664.71|672.16|665.56|672.22|665.62|670.51|663.91|469
1703011200000|2023-12-19 18:40:00|672.17|665.57|673.56|666.96|673.98|667.38|672.17|665.57|513
1703011500000|2023-12-19 18:45:00|673.55|666.95|675.61|669.01|675.77|669.17|673.07|666.47|518
1703011800000|2023-12-19 18:50:00|675.62|669.02|675.44|668.84|675.7|669.1|674.52|667.92|454
1703012100000|2023-12-19 18:55:00|675.45|668.85|676.8|670.2|676.8|670.2|674.82|668.22|456
1703012400000|2023-12-19 19:00:00|676.81|670.21|677.51|670.91|677.73|671.13|675.65|669.05|498
1703012700000|2023-12-19 19:05:00|677.52|670.92|677.51|670.91|677.75|671.15|676.24|669.64|448
1703013000000|2023-12-19 19:10:00|677.52|670.92|677.64|671.04|678.57|671.97|676.94|670.34|473
1703013300000|2023-12-19 19:15:00|677.65|671.05|678.39|671.79|679.02|672.42|677.35|670.75|547
1703013600000|2023-12-19 19:20:00|678.36|671.76|675.91|669.31|678.39|671.79|675.47|668.87|519
1703013900000|2023-12-19 19:25:00|675.9|669.3|676.77|670.17|677.06|670.46|675.13|668.53|508
1703014200000|2023-12-19 19:30:00|676.62|670.02|680.05|673.45|680.31|673.71|676.12|669.52|486
1703014500000|2023-12-19 19:35:00|680.04|673.44|676.93|670.33|680.04|673.44|676.46|669.86|570
1703014800000|2023-12-19 19:40:00|676.94|670.34|676.15|669.55|677.48|670.88|675.89|669.29|475
1703015100000|2023-12-19 19:45:00|676.14|669.54|674.78|668.18|676.14|669.54|674.25|667.65|507
1703015400000|2023-12-19 19:50:00|674.79|668.19|675.36|668.76|676.16|669.56|674.15|667.55|493
1703015700000|2023-12-19 19:55:00|675.37|668.77|676.73|670.13|676.78|670.18|675.34|668.74|415
1703016000000|2023-12-19 20:00:00|676.81|670.21|677.87|671.27|678.14|671.54|675.26|668.66|555
1703016300000|2023-12-19 20:05:00|677.86|671.26|678.03|671.43|678.44|671.84|676.91|670.31|431
1703016600000|2023-12-19 20:10:00|678.05|671.45|678.58|671.98|679.23|672.63|677.35|670.75|487
1703016900000|2023-12-19 20:15:00|678.57|671.97|676.87|670.27|680.16|673.56|676.49|669.89|609
1703017200000|2023-12-19 20:20:00|676.86|670.26|676.3|669.7|676.91|670.31|675.72|669.12|566
1703017500000|2023-12-19 20:25:00|676.31|669.71|676.24|669.64|676.94|670.34|675.62|669.02|482
1703017800000|2023-12-19 20:30:00|676.11|669.51|673.28|666.68|676.11|669.51|672.94|666.34|535
1703018100000|2023-12-19 20:35:00|673.29|666.69|672.2|665.6|673.8|667.2|672.03|665.43|574
1703018400000|2023-12-19 20:40:00|672.19|665.59|672.98|666.38|673.25|666.65|671.09|664.49|506
1703018700000|2023-12-19 20:45:00|673|666.4|674.26|667.66|674.92|668.32|672.26|665.66|459
1703019000000|2023-12-19 20:50:00|674.51|667.91|672|665.4|674.63|668.03|671.82|665.22|547
1703019300000|2023-12-19 20:55:00|672.01|665.41|673.17|666.57|674.25|667.65|671.86|665.26|435
1703019600000|2023-12-19 21:00:00|673.1|666.5|675.42|668.82|676.18|669.58|672.61|666.01|526
1703019900000|2023-12-19 21:05:00|675.39|668.79|675.61|669.01|676.11|669.51|675.04|668.44|395
1703020200000|2023-12-19 21:10:00|675.6|669|676.21|669.61|676.39|669.79|675.51|668.91|427
1703020500000|2023-12-19 21:15:00|676.2|669.6|677.12|670.52|678.01|671.41|675.73|669.13|485
1703020800000|2023-12-19 21:20:00|677.11|670.51|678.74|672.14|678.77|672.17|677.06|670.46|456
1703021100000|2023-12-19 21:25:00|678.75|672.15|677.65|671.05|679.09|672.49|677.25|670.65|403
1703021400000|2023-12-19 21:30:00|677.61|671.01|677.64|671.04|678.09|671.49|676.84|670.24|491
1703021700000|2023-12-19 21:35:00|677.65|671.05|677.34|670.74|678|671.4|676.39|669.79|432
1703022000000|2023-12-19 21:40:00|677.33|670.73|677.53|670.93|678.28|671.68|676.67|670.07|408
1703022300000|2023-12-19 21:45:00|677.52|670.92|678.3|671.7|678.54|671.94|676.82|670.22|438
1703022600000|2023-12-19 21:50:00|678.31|671.71|677.98|671.38|678.31|671.71|676.93|670.33|383
1703022900000|2023-12-19 21:55:00|677.99|671.39|679.26|672.66|679.43|672.83|677.99|671.39|396
1703023200000|2023-12-19 22:00:00|679.25|672.65|677.8|671.2|679.25|672.65|677.5|670.9|409
1703023500000|2023-12-19 22:05:00|677.88|671.28|676.72|670.12|677.89|671.29|676.11|669.51|394
1703023800000|2023-12-19 22:10:00|676.73|670.13|675.95|669.35|676.8|670.2|675.5|668.9|300
1703024100000|2023-12-19 22:15:00|675.94|669.34|673.66|667.06|675.94|669.34|673.62|667.02|356
1703024400000|2023-12-19 22:20:00|673.64|667.04|672.83|666.23|673.95|667.35|672.71|666.11|412
1703024700000|2023-12-19 22:25:00|672.84|666.24|674.08|667.48|674.79|668.19|672.69|666.09|370
1703025000000|2023-12-19 22:30:00|674.07|667.47|674.46|667.86|675.4|668.8|673.62|667.02|412
1703025300000|2023-12-19 22:35:00|674.47|667.87|673.84|667.24|674.48|667.88|673.67|667.07|258
1703025600000|2023-12-19 22:40:00|673.85|667.25|672.98|666.38|673.86|667.26|672.85|666.25|279
1703025900000|2023-12-19 22:45:00|673.04|666.44|672.11|665.51|673.06|666.46|672.09|665.49|269
1703026200000|2023-12-19 22:50:00|672.08|665.48|674.85|668.25|675.83|669.23|672.05|665.45|351
1703026500000|2023-12-19 22:55:00|674.84|668.24|674.42|667.82|675.1|668.5|673.77|667.17|387
1703026800000|2023-12-19 23:00:00|674.34|667.74|676.27|669.67|676.27|669.67|673.82|667.22|550
1703027100000|2023-12-19 23:05:00|676.28|669.68|676.66|670.06|677.36|670.76|676.17|669.57|562
1703027400000|2023-12-19 23:10:00|676.73|670.13|672.91|666.31|676.73|670.13|672.91|666.31|483
1703027700000|2023-12-19 23:15:00|672.92|666.32|672.71|666.11|673.1|666.5|671.39|664.79|571
1703028000000|2023-12-19 23:20:00|672.7|666.1|672.41|665.81|672.9|666.3|671.67|665.07|526
1703028300000|2023-12-19 23:25:00|672.4|665.8|672.06|665.46|672.47|665.87|671.2|664.6|444
1703028600000|2023-12-19 23:30:00|672.1|665.5|674|667.4|675.23|668.63|671.61|665.01|498
1703028900000|2023-12-19 23:35:00|674.06|667.46|676.08|669.48|676.21|669.61|673.92|667.32|404
1703029200000|2023-12-19 23:40:00|676.1|669.5|673.4|666.8|676.23|669.63|673.2|666.6|548
1703029500000|2023-12-19 23:45:00|673.39|666.79|673.96|667.36|675.26|668.66|672.71|666.11|590
1703029800000|2023-12-19 23:50:00|673.94|667.34|675.59|668.99|675.91|669.31|673.62|667.02|532
1703030100000|2023-12-19 23:55:00|675.6|669|674.63|668.03|676.11|669.51|674.41|667.81|531
1703030400000|2023-12-20 00:00:00|674.65|668.05|675.54|668.94|677.72|671.12|674.09|667.49|539
1703030700000|2023-12-20 00:05:00|675.53|668.93|677.92|671.32|678.26|671.66|674.97|668.37|645
1703031000000|2023-12-20 00:10:00|677.93|671.33|677.93|671.33|679|672.4|677.76|671.16|683
1703031300000|2023-12-20 00:15:00|677.92|671.32|678.25|671.65|679.66|673.06|677.17|670.57|618
1703031600000|2023-12-20 00:20:00|678.26|671.66|676.5|669.9|678.51|671.91|675.76|669.16|603
1703031900000|2023-12-20 00:25:00|676.49|669.89|676.64|670.04|677.12|670.52|675.67|669.07|556
1703032200000|2023-12-20 00:30:00|676.62|670.02|678.73|672.13|680.6|674|675.84|669.24|622
1703032500000|2023-12-20 00:35:00|678.72|672.12|678.62|672.02|679.29|672.69|677.31|670.71|532
1703032800000|2023-12-20 00:40:00|678.63|672.03|678.06|671.46|679.28|672.68|677.84|671.24|582
1703033100000|2023-12-20 00:45:00|678.08|671.48|677.84|671.24|678.76|672.16|677.58|670.98|518
1703033400000|2023-12-20 00:50:00|677.9|671.3|677.97|671.37|678.06|671.46|676.73|670.13|423
1703033700000|2023-12-20 00:55:00|677.98|671.38|678.19|671.59|678.23|671.63|676.93|670.33|445
1703034000000|2023-12-20 01:00:00|678.18|671.58|679.17|672.57|679.47|672.87|677.88|671.28|431
1703034300000|2023-12-20 01:05:00|679.29|672.69|679.05|672.45|679.29|672.69|678.08|671.48|442
1703034600000|2023-12-20 01:10:00|679.04|672.44|678.72|672.12|679.25|672.65|678.11|671.51|423
1703034900000|2023-12-20 01:15:00|678.73|672.13|676.74|670.14|679.15|672.55|676.02|669.42|451
1703035200000|2023-12-20 01:20:00|676.75|670.15|675.04|668.44|676.76|670.16|674.88|668.28|413
1703035500000|2023-12-20 01:25:00|675.03|668.43|673.84|667.24|675.62|669.02|673.84|667.24|465
1703035800000|2023-12-20 01:30:00|673.83|667.23|672.34|665.74|674.67|668.07|671.89|665.29|438
1703036100000|2023-12-20 01:35:00|672.33|665.73|671.16|664.56|673.12|666.52|671.12|664.52|492
1703036400000|2023-12-20 01:40:00|671.13|664.53|672.25|665.65|672.49|665.89|670.45|663.85|496
1703036700000|2023-12-20 01:45:00|672.24|665.64|670.67|664.07|672.38|665.78|670.47|663.87|417
1703037000000|2023-12-20 01:50:00|670.78|664.18|671.25|664.65|671.6|665|667.77|661.17|536
1703037300000|2023-12-20 01:55:00|671.27|664.67|670.55|663.95|672.06|665.46|670.29|663.69|494
1703037600000|2023-12-20 02:00:00|670.54|663.94|672.14|665.54|672.33|665.73|669.93|663.33|473
1703037900000|2023-12-20 02:05:00|672.17|665.57|667.29|660.69|672.17|665.57|665.52|658.92|668
1703038200000|2023-12-20 02:10:00|667.3|660.7|669.35|662.75|669.42|662.82|666.54|659.94|590
1703038500000|2023-12-20 02:15:00|669.34|662.74|670.46|663.86|671.9|665.3|668.58|661.98|612
1703038800000|2023-12-20 02:20:00|670.45|663.85|673|666.4|673.65|667.05|670.44|663.84|608
1703039100000|2023-12-20 02:25:00|672.99|666.39|673.87|667.27|674.3|667.7|671.46|664.86|518
1703039400000|2023-12-20 02:30:00|673.86|667.26|674.87|668.27|675.56|668.96|673.86|667.26|532
1703039700000|2023-12-20 02:35:00|674.88|668.28|676.56|669.96|676.59|669.99|674.88|668.28|485
1703040000000|2023-12-20 02:40:00|676.53|669.93|675.54|668.94|677.34|670.74|675.33|668.73|482
1703040300000|2023-12-20 02:45:00|675.53|668.93|676.26|669.66|677.59|670.99|675.52|668.92|445
1703040600000|2023-12-20 02:50:00|676.27|669.67|675.91|669.31|676.78|670.18|674.16|667.56|536
1703040900000|2023-12-20 02:55:00|675.92|669.32|676.95|670.35|677.29|670.69|675.76|669.16|442
1703041200000|2023-12-20 03:00:00|676.96|670.36|677.36|670.76|677.87|671.27|675.98|669.38|525
1703041500000|2023-12-20 03:05:00|677.48|670.88|678.03|671.43|678.69|672.09|677.26|670.66|483
1703041800000|2023-12-20 03:10:00|678.04|671.44|677.83|671.23|678.23|671.63|676.76|670.16|412
1703042100000|2023-12-20 03:15:00|677.82|671.22|677.12|670.52|678.05|671.45|676.41|669.81|379
1703042400000|2023-12-20 03:20:00|677.13|670.53|678.08|671.48|678.25|671.65|676.78|670.18|421
1703042700000|2023-12-20 03:25:00|678.21|671.61|677.53|670.93|678.59|671.99|677.19|670.59|414
1703043000000|2023-12-20 03:30:00|677.57|670.97|677.65|671.05|678.51|671.91|677.24|670.64|416
1703043300000|2023-12-20 03:35:00|677.64|671.04|677.19|670.59|678.5|671.9|676.88|670.28|398
1703043600000|2023-12-20 03:40:00|677.18|670.58|677.41|670.81|678.02|671.42|677.14|670.54|357
1703043900000|2023-12-20 03:45:00|677.49|670.89|678.19|671.59|678.88|672.28|677.46|670.86|366
1703044200000|2023-12-20 03:50:00|678.18|671.58|678.58|671.98|678.86|672.26|677.87|671.27|384
1703044500000|2023-12-20 03:55:00|678.59|671.99|680.84|674.24|681.09|674.49|678.55|671.95|418
1703044800000|2023-12-20 04:00:00|680.83|674.23|680.61|674.01|681.34|674.74|679.9|673.3|427
1703045100000|2023-12-20 04:05:00|680.62|674.02|680.73|674.13|682.39|675.79|680.61|674.01|496
1703045400000|2023-12-20 04:10:00|680.74|674.14|680.92|674.32|681.28|674.68|680.13|673.53|413
1703045700000|2023-12-20 04:15:00|680.93|674.33|684.76|678.16|685.28|678.68|680.3|673.7|597
1703046000000|2023-12-20 04:20:00|684.75|678.15|684.69|678.09|685.43|678.83|683.41|676.81|500
1703046300000|2023-12-20 04:25:00|684.68|678.08|685.94|679.34|686.57|679.97|683.98|677.38|521
1703046600000|2023-12-20 04:30:00|685.92|679.32|688.3|681.7|688.53|681.93|685.73|679.13|459
1703046900000|2023-12-20 04:35:00|688.29|681.69|689.54|682.94|689.54|682.94|687.32|680.72|501
1703047200000|2023-12-20 04:40:00|689.55|682.95|687.47|680.87|689.71|683.11|687.02|680.42|592
1703047500000|2023-12-20 04:45:00|687.45|680.85|688.96|682.36|689.93|683.33|686.63|680.03|555
1703047800000|2023-12-20 04:50:00|688.95|682.35|689.54|682.94|689.56|682.96|688.36|681.76|546
1703048100000|2023-12-20 04:55:00|689.53|682.93|689.15|682.55|690.45|683.85|689.15|682.55|553
1703048400000|2023-12-20 05:00:00|689.14|682.54|688.51|681.91|689.84|683.24|688.37|681.77|579
1703048700000|2023-12-20 05:05:00|688.5|681.9|687.22|680.62|688.51|681.91|686.89|680.29|503
1703049000000|2023-12-20 05:10:00|687.21|680.61|686.66|680.06|688.12|681.52|685.35|678.75|497
1703049300000|2023-12-20 05:15:00|686.67|680.07|686.82|680.22|687.92|681.32|686.39|679.79|461
1703049600000|2023-12-20 05:20:00|686.81|680.21|687.24|680.64|687.82|681.22|686.58|679.98|484
1703049900000|2023-12-20 05:25:00|687.23|680.63|686.41|679.81|687.38|680.78|686.04|679.44|559
1703050200000|2023-12-20 05:30:00|686.4|679.8|685.94|679.34|687.26|680.66|685.82|679.22|536
1703050500000|2023-12-20 05:35:00|685.9|679.3|686.7|680.1|687.09|680.49|685.7|679.1|422
1703050800000|2023-12-20 05:40:00|686.65|680.05|686.58|679.98|686.73|680.13|685.81|679.21|393
1703051100000|2023-12-20 05:45:00|686.59|679.99|688.67|682.07|688.92|682.32|686.59|679.99|439
1703051400000|2023-12-20 05:50:00|688.63|682.03|688.66|682.06|688.92|682.32|687.88|681.28|402
1703051700000|2023-12-20 05:55:00|688.62|682.02|688.42|681.82|688.72|682.12|687.91|681.31|330
1703052000000|2023-12-20 06:00:00|688.41|681.81|686.62|680.02|688.67|682.07|686.25|679.65|405
1703052300000|2023-12-20 06:05:00|686.61|680.01|687.19|680.59|687.27|680.67|686.11|679.51|439
1703052600000|2023-12-20 06:10:00|687.18|680.58|687.27|680.67|687.31|680.71|686.3|679.7|384
1703052900000|2023-12-20 06:15:00|687.28|680.68|688.12|681.52|688.29|681.69|687.02|680.42|461
1703053200000|2023-12-20 06:20:00|688.11|681.51|691.9|685.3|692.12|685.52|688.01|681.41|650
1703053500000|2023-12-20 06:25:00|691.89|685.29|690.86|684.26|692.1|685.5|690.37|683.77|449
1703053800000|2023-12-20 06:30:00|690.85|684.25|689.99|683.39|691.49|684.89|689.74|683.14|521
1703054100000|2023-12-20 06:35:00|690|683.4|690.29|683.69|690.67|684.07|689.41|682.81|494
1703054400000|2023-12-20 06:40:00|690.3|683.7|689.61|683.01|690.31|683.71|688.83|682.23|481
1703054700000|2023-12-20 06:45:00|689.54|682.94|688.7|682.1|689.6|683|688.53|681.93|556
1703055000000|2023-12-20 06:50:00|688.68|682.08|688.72|682.12|689.05|682.45|687.67|681.07|495
1703055300000|2023-12-20 06:55:00|688.71|682.11|687.01|680.41|689.45|682.85|686.98|680.38|419
1703055600000|2023-12-20 07:00:00|687.1|680.5|688.27|681.67|688.27|681.67|686.28|679.68|393
1703055900000|2023-12-20 07:05:00|688.26|681.66|688.5|681.9|688.5|681.9|687.51|680.91|438
1703056200000|2023-12-20 07:10:00|688.51|681.91|688.23|681.63|689|682.4|687.09|680.49|434
1703056500000|2023-12-20 07:15:00|688.24|681.64|686.23|679.63|688.29|681.69|686.23|679.63|569
1703056800000|2023-12-20 07:20:00|686.22|679.62|686.6|680|687.35|680.75|686.21|679.61|468
1703057100000|2023-12-20 07:25:00|686.62|680.02|686.1|679.5|687.02|680.42|686.03|679.43|461
1703057400000|2023-12-20 07:30:00|686.09|679.49|688.65|682.05|689.18|682.58|686.03|679.43|532
1703057700000|2023-12-20 07:35:00|688.95|682.35|693.88|687.28|693.97|687.37|688.38|681.78|585
1703058000000|2023-12-20 07:40:00|693.81|687.21|691.41|684.81|694.88|688.28|691.07|684.47|645
1703058300000|2023-12-20 07:45:00|691.42|684.82|693.51|686.91|693.64|687.04|691.13|684.53|508
1703058600000|2023-12-20 07:50:00|693.5|686.9|694.97|688.37|695.1|688.5|692.69|686.09|489
1703058900000|2023-12-20 07:55:00|694.96|688.36|694.2|687.6|694.96|688.36|693.5|686.9|383
1703059200000|2023-12-20 08:00:00|694.19|687.59|695.28|688.68|695.52|688.92|694.15|687.55|505
1703059500000|2023-12-20 08:05:00|695.27|688.67|694.21|687.61|697.19|690.59|694.21|687.61|562
1703059800000|2023-12-20 08:10:00|694.2|687.6|692.19|685.59|694.89|688.29|691.29|684.69|593
1703060100000|2023-12-20 08:15:00|692.7|686.1|694.93|688.33|695.94|689.34|692.5|685.9|554
1703060400000|2023-12-20 08:20:00|694.94|688.34|696.55|689.95|696.61|690.01|694.58|687.98|530
1703060700000|2023-12-20 08:25:00|696.56|689.96|696.55|689.95|697.22|690.62|695.83|689.23|586
1703061000000|2023-12-20 08:30:00|696.56|689.96|699.69|693.09|701.05|694.45|696.49|689.89|576
1703061300000|2023-12-20 08:35:00|699.63|693.03|696.12|689.52|699.64|693.04|695.36|688.76|636
1703061600000|2023-12-20 08:40:00|696.08|689.48|697.48|690.88|698.35|691.75|696.01|689.41|535
1703061900000|2023-12-20 08:45:00|697.47|690.87|695.64|689.04|697.68|691.08|695.64|689.04|647
1703062200000|2023-12-20 08:50:00|695.65|689.05|695.86|689.26|696.64|690.04|695.04|688.44|511
1703062500000|2023-12-20 08:55:00|695.87|689.27|695.42|688.82|696.89|690.29|695.17|688.57|479
1703062800000|2023-12-20 09:00:00|695.41|688.81|697.6|691|698.4|691.8|695.41|688.81|500
1703063100000|2023-12-20 09:05:00|697.61|691.01|695.62|689.02|697.83|691.23|695.11|688.51|512
1703063400000|2023-12-20 09:10:00|695.63|689.03|697.16|690.56|697.35|690.75|695.53|688.93|466
1703063700000|2023-12-20 09:15:00|697.17|690.57|699.44|692.84|699.59|692.99|696.85|690.25|538
1703064000000|2023-12-20 09:20:00|699.45|692.85|699.68|693.08|700.35|693.75|699.22|692.62|561
1703064300000|2023-12-20 09:25:00|699.74|693.14|703.85|697.25|704.54|697.94|699.22|692.62|684
1703064600000|2023-12-20 09:30:00|703.86|697.26|708.18|701.58|708.49|701.89|703.65|697.05|707
1703064900000|2023-12-20 09:35:00|708.17|701.57|707.04|700.44|709.48|702.88|706.17|699.57|629
1703065200000|2023-12-20 09:40:00|706.95|700.35|708.3|701.7|708.72|702.12|706.34|699.74|600
1703065500000|2023-12-20 09:45:00|708.29|701.69|703.75|697.15|708.29|701.69|702.99|696.39|671
1703065800000|2023-12-20 09:50:00|703.74|697.14|704.03|697.43|705.26|698.66|703.02|696.42|673
1703066100000|2023-12-20 09:55:00|704.01|697.41|705.72|699.12|706.84|700.24|703.45|696.85|599
1703066400000|2023-12-20 10:00:00|705.69|699.09|705.1|698.5|706.57|699.97|703.76|697.16|569
1703066700000|2023-12-20 10:05:00|705.13|698.53|700.98|694.38|706.1|699.5|700.83|694.23|519
1703067000000|2023-12-20 10:10:00|700.99|694.39|704.13|697.53|704.75|698.15|700.98|694.38|474
1703067300000|2023-12-20 10:15:00|704.16|697.56|699.81|693.21|704.53|697.93|698.35|691.75|639
1703067600000|2023-12-20 10:20:00|699.8|693.2|698.56|691.96|700.39|693.79|698.56|691.96|573
1703067900000|2023-12-20 10:25:00|698.48|691.88|698.04|691.44|699.32|692.72|697.46|690.86|555
1703068200000|2023-12-20 10:30:00|698.21|691.61|700.67|694.07|700.81|694.21|697.61|691.01|518
1703068500000|2023-12-20 10:35:00|700.77|694.17|701.05|694.45|701.33|694.73|700.14|693.54|480
1703068800000|2023-12-20 10:40:00|701.04|694.44|700.43|693.83|702.31|695.71|700.41|693.81|438
1703069100000|2023-12-20 10:45:00|700.44|693.84|699.04|692.44|701.12|694.52|698.85|692.25|465
1703069400000|2023-12-20 10:50:00|699.03|692.43|698.96|692.36|700.66|694.06|698.5|691.9|430
1703069700000|2023-12-20 10:55:00|699.09|692.49|700.54|693.94|700.63|694.03|698.75|692.15|443
1703070000000|2023-12-20 11:00:00|700.53|693.93|698.24|691.64|700.93|694.33|698.05|691.45|465
1703070300000|2023-12-20 11:05:00|698.23|691.63|700.12|693.52|700.71|694.11|697.69|691.09|528
1703070600000|2023-12-20 11:10:00|700.13|693.53|698.83|692.23|700.41|693.81|697.97|691.37|451
1703070900000|2023-12-20 11:15:00|698.85|692.25|700.34|693.74|700.61|694.01|698.55|691.95|501
1703071200000|2023-12-20 11:20:00|700.35|693.75|700.13|693.53|701.34|694.74|699.87|693.27|582
1703071500000|2023-12-20 11:25:00|700.14|693.54|698.2|691.6|700.62|694.02|697.84|691.24|538
1703071800000|2023-12-20 11:30:00|698.19|691.59|697.26|690.66|698.97|692.37|697.16|690.56|507
1703072100000|2023-12-20 11:35:00|697.24|690.64|697.97|691.37|698.27|691.67|695.71|689.11|466
1703072400000|2023-12-20 11:40:00|697.98|691.38|698.52|691.92|698.75|692.15|697.77|691.17|367
1703072700000|2023-12-20 11:45:00|698.59|691.99|703.49|696.89|703.66|697.06|698.59|691.99|489
1703073000000|2023-12-20 11:50:00|703.48|696.88|703.94|697.34|704.77|698.17|703.19|696.59|503
1703073300000|2023-12-20 11:55:00|703.93|697.33|703.36|696.76|704.06|697.46|701.21|694.61|521
1703073600000|2023-12-20 12:00:00|703.35|696.75|704.28|697.68|704.28|697.68|702.34|695.74|452
1703073900000|2023-12-20 12:05:00|704.27|697.67|700.59|693.99|704.64|698.04|700.46|693.86|548
1703074200000|2023-12-20 12:10:00|700.58|693.98|699.86|693.26|700.68|694.08|698.76|692.16|510
1703074500000|2023-12-20 12:15:00|699.85|693.25|701.66|695.06|702.06|695.46|699.36|692.76|502
1703074800000|2023-12-20 12:20:00|701.75|695.15|702.85|696.25|703.02|696.42|701.57|694.97|414
1703075100000|2023-12-20 12:25:00|702.86|696.26|705.5|698.9|705.65|699.05|702.61|696.01|425
1703075400000|2023-12-20 12:30:00|705.44|698.84|703.62|697.02|705.78|699.18|702.91|696.31|495
1703075700000|2023-12-20 12:35:00|703.63|697.03|704.53|697.93|704.79|698.19|703.63|697.03|507
1703076000000|2023-12-20 12:40:00|704.52|697.92|702.81|696.21|704.55|697.95|702.54|695.94|463
1703076300000|2023-12-20 12:45:00|702.8|696.2|699.55|692.95|703.54|696.94|699.55|692.95|608
1703076600000|2023-12-20 12:50:00|699.54|692.94|701.37|694.77|701.61|695.01|699.01|692.41|508
1703076900000|2023-12-20 12:55:00|701.36|694.76|701.09|694.49|701.79|695.19|700.63|694.03|398
1703077200000|2023-12-20 13:00:00|701.1|694.5|703.77|697.17|704.1|697.5|701.1|694.5|514
1703077500000|2023-12-20 13:05:00|703.78|697.18|705.26|698.66|705.73|699.13|703.35|696.75|528
1703077800000|2023-12-20 13:10:00|705.51|698.91|706.68|700.08|706.71|700.11|704.55|697.95|556
1703078100000|2023-12-20 13:15:00|706.7|700.1|709.1|702.5|709.32|702.72|705.3|698.7|565
1703078400000|2023-12-20 13:20:00|709.11|702.51|710.02|703.42|710.17|703.57|708.23|701.63|540
1703078700000|2023-12-20 13:25:00|710.03|703.43|711.62|705.02|712.04|705.44|709.51|702.91|548
1703079000000|2023-12-20 13:30:00|711.64|705.04|708.88|702.28|712.15|705.55|707.78|701.18|621
1703079300000|2023-12-20 13:35:00|708.89|702.29|708.97|702.37|709.55|702.95|707.73|701.13|582
1703079600000|2023-12-20 13:40:00|708.95|702.35|710.73|704.13|710.74|704.14|708.03|701.43|521
1703079900000|2023-12-20 13:45:00|710.59|703.99|712.55|705.95|712.76|706.16|710.44|703.84|588
1703080200000|2023-12-20 13:50:00|712.72|706.12|712.44|705.84|713.23|706.63|711.94|705.34|600
1703080500000|2023-12-20 13:55:00|712.45|705.85|714.25|707.65|714.57|707.97|712.25|705.65|525
1703080800000|2023-12-20 14:00:00|714.24|707.64|715.73|709.13|715.76|709.16|713.7|707.1|524
1703081100000|2023-12-20 14:05:00|715.57|708.97|710.2|703.6|715.57|708.97|710.01|703.41|584
1703081400000|2023-12-20 14:10:00|710.04|703.44|709.36|702.76|711.22|704.62|708.98|702.38|614
1703081700000|2023-12-20 14:15:00|709.35|702.75|711.62|705.02|712.03|705.43|708.58|701.98|640
1703082000000|2023-12-20 14:20:00|711.63|705.03|714.15|707.55|714.35|707.75|711.12|704.52|596
1703082300000|2023-12-20 14:25:00|714.14|707.54|716.52|709.92|716.52|709.92|714.04|707.44|575
1703082600000|2023-12-20 14:30:00|716.53|709.93|715.72|709.12|717.43|710.83|715.6|709|801
1703082900000|2023-12-20 14:35:00|715.84|709.24|713.68|707.08|715.84|709.24|712.61|706.01|661
1703083200000|2023-12-20 14:40:00|713.67|707.07|711.3|704.7|713.99|707.39|711.04|704.44|616
1703083500000|2023-12-20 14:45:00|711.28|704.68|712.33|705.73|713.01|706.41|710.69|704.09|496
1703083800000|2023-12-20 14:50:00|712.34|705.74|709.59|702.99|712.74|706.14|708.81|702.21|534
1703084100000|2023-12-20 14:55:00|709.6|703|707.83|701.23|710.11|703.51|706.8|700.2|574
1703084400000|2023-12-20 15:00:00|707.82|701.22|709.81|703.21|710.25|703.65|705.48|698.88|644
1703084700000|2023-12-20 15:05:00|709.61|703.01|712.55|705.95|713.22|706.62|709.56|702.96|626
1703085000000|2023-12-20 15:10:00|712.56|705.96|712.9|706.3|713.07|706.47|711.36|704.76|531
1703085300000|2023-12-20 15:15:00|712.92|706.32|712.03|705.43|713.43|706.83|711.16|704.56|539
1703085600000|2023-12-20 15:20:00|712|705.4|712.88|706.28|712.88|706.28|711.46|704.86|458
1703085900000|2023-12-20 15:25:00|712.89|706.29|712.15|705.55|713.48|706.88|711.91|705.31|521
1703086200000|2023-12-20 15:30:00|712.16|705.56|713.59|706.99|714.18|707.58|711.51|704.91|457
1703086500000|2023-12-20 15:35:00|713.6|707|713.72|707.12|714.46|707.86|713.33|706.73|441
1703086800000|2023-12-20 15:40:00|713.71|707.11|710.77|704.17|713.97|707.37|710.51|703.91|560
1703087100000|2023-12-20 15:45:00|710.85|704.25|710.96|704.36|712.74|706.14|710.83|704.23|491
1703087400000|2023-12-20 15:50:00|710.97|704.37|710.55|703.95|711.65|705.05|708.9|702.3|537
1703087700000|2023-12-20 15:55:00|710.54|703.94|711.68|705.08|713.54|706.94|710.12|703.52|635
1703088000000|2023-12-20 16:00:00|711.69|705.09|711.34|704.74|711.95|705.35|709.7|703.1|542
1703088300000|2023-12-20 16:05:00|711.35|704.75|708.17|701.57|711.35|704.75|707.98|701.38|505
1703088600000|2023-12-20 16:10:00|708.16|701.56|709.59|702.99|711.93|705.33|708.12|701.52|660
1703088900000|2023-12-20 16:15:00|709.53|702.93|709.03|702.43|709.53|702.93|706.64|700.04|574
1703089200000|2023-12-20 16:20:00|709.02|702.42|708.88|702.28|709.53|702.93|708.35|701.75|418
1703089500000|2023-12-20 16:25:00|708.87|702.27|708.4|701.8|709.61|703.01|706.52|699.92|513
1703089800000|2023-12-20 16:30:00|708.41|701.81|708.01|701.41|708.71|702.11|706.53|699.93|482
1703090100000|2023-12-20 16:35:00|708.02|701.42|708.69|702.09|709.75|703.15|707.98|701.38|417
1703090400000|2023-12-20 16:40:00|708.68|702.08|708.54|701.94|709.17|702.57|707.66|701.06|375
1703090700000|2023-12-20 16:45:00|708.53|701.93|706.1|699.5|709.05|702.45|705.43|698.83|606
1703091000000|2023-12-20 16:50:00|706.09|699.49|703.14|696.54|706.41|699.81|702.81|696.21|525
1703091300000|2023-12-20 16:55:00|703.01|696.41|702.02|695.42|704.36|697.76|699.56|692.96|734
1703091600000|2023-12-20 17:00:00|702.03|695.43|706|699.4|706.15|699.55|701.82|695.22|601
1703091900000|2023-12-20 17:05:00|705.98|699.38|704.56|697.96|706.56|699.96|703.51|696.91|579
1703092200000|2023-12-20 17:10:00|704.57|697.97|703.58|696.98|705.52|698.92|702.51|695.91|523
1703092500000|2023-12-20 17:15:00|703.59|696.99|704.7|698.1|705|698.4|703.25|696.65|570
1703092800000|2023-12-20 17:20:00|704.71|698.11|706.07|699.47|706.31|699.71|704.7|698.1|500
1703093100000|2023-12-20 17:25:00|705.98|699.38|706.7|700.1|706.93|700.33|705.78|699.18|401
1703093400000|2023-12-20 17:30:00|706.69|700.09|708.31|701.71|708.51|701.91|706.2|699.6|535
1703093700000|2023-12-20 17:35:00|708.4|701.8|708.37|701.77|708.59|701.99|706.07|699.47|563
1703094000000|2023-12-20 17:40:00|708.38|701.78|708.06|701.46|709.09|702.49|706.43|699.83|470
1703094300000|2023-12-20 17:45:00|708.05|701.45|708.52|701.92|709.25|702.65|707.52|700.92|549
1703094600000|2023-12-20 17:50:00|708.54|701.94|707.78|701.18|708.65|702.05|707.27|700.67|533
1703094900000|2023-12-20 17:55:00|707.79|701.19|708.9|702.3|708.9|702.3|707.68|701.08|440
1703095200000|2023-12-20 18:00:00|708.93|702.33|710.53|703.93|710.53|703.93|708.14|701.54|369
1703095500000|2023-12-20 18:05:00|710.51|703.91|711.13|704.53|711.14|704.54|710.08|703.48|353
1703095800000|2023-12-20 18:10:00|711.12|704.52|710.72|704.12|711.14|704.54|710.03|703.43|369
1703096100000|2023-12-20 18:15:00|710.71|704.11|709.23|702.63|710.79|704.19|707.88|701.28|524
1703096400000|2023-12-20 18:20:00|709.22|702.62|708|701.4|711.03|704.43|706.86|700.26|620
1703096700000|2023-12-20 18:25:00|707.99|701.39|707.06|700.46|708.56|701.96|706.87|700.27|475
1703097000000|2023-12-20 18:30:00|707.08|700.48|708.84|702.24|709.08|702.48|707.08|700.48|339
1703097300000|2023-12-20 18:35:00|708.85|702.25|709.06|702.46|709.18|702.58|708.27|701.67|293
1703097600000|2023-12-20 18:40:00|709.05|702.45|709.93|703.33|709.93|703.33|708.37|701.77|295
1703097900000|2023-12-20 18:45:00|709.92|703.32|710.22|703.62|710.99|704.39|709.35|702.75|465
1703098200000|2023-12-20 18:50:00|710.23|703.63|709.05|702.45|710.52|703.92|708.88|702.28|346
1703098500000|2023-12-20 18:55:00|709.06|702.46|709.02|702.42|709.33|702.73|707.98|701.38|312
1703098800000|2023-12-20 19:00:00|709.13|702.53|708.56|701.96|710.29|703.69|708.56|701.96|449
1703099100000|2023-12-20 19:05:00|708.55|701.95|706.32|699.72|708.58|701.98|706.08|699.48|471
1703099400000|2023-12-20 19:10:00|706.31|699.71|705.61|699.01|706.35|699.75|704.85|698.25|444
1703099700000|2023-12-20 19:15:00|705.6|699|707.19|700.59|707.89|701.29|705.24|698.64|356
1703100000000|2023-12-20 19:20:00|707.34|700.74|706.64|700.04|707.64|701.04|706.58|699.98|340
1703100300000|2023-12-20 19:25:00|706.65|700.05|706.2|699.6|707.28|700.68|706.06|699.46|256
1703100600000|2023-12-20 19:30:00|706.41|699.81|706.14|699.54|707.28|700.68|705.98|699.38|363
1703100900000|2023-12-20 19:35:00|706.15|699.55|703.78|697.18|706.17|699.57|702.96|696.36|495
1703101200000|2023-12-20 19:40:00|703.77|697.17|701.83|695.23|703.82|697.22|700.82|694.22|517
1703101500000|2023-12-20 19:45:00|701.75|695.15|702.19|695.59|703.75|697.15|701.52|694.92|429
1703101800000|2023-12-20 19:50:00|702.2|695.6|701.59|694.99|703.47|696.87|701.06|694.46|475
1703102100000|2023-12-20 19:55:00|701.6|695|700.84|694.24|702.37|695.77|700.6|694|389
1703102400000|2023-12-20 20:00:00|700.83|694.23|695.95|689.35|702.4|695.8|695.64|689.04|693
1703102700000|2023-12-20 20:05:00|696.05|689.45|688.84|682.24|696.67|690.07|687.35|680.75|781
1703103000000|2023-12-20 20:10:00|688.83|682.23|695.1|688.5|695.1|688.5|687.74|681.14|803
1703103300000|2023-12-20 20:15:00|695.11|688.51|698.17|691.57|699.49|692.89|695.11|688.51|633
1703103600000|2023-12-20 20:20:00|698.16|691.56|697.34|690.74|698.75|692.15|697.05|690.45|530
1703103900000|2023-12-20 20:25:00|697.35|690.75|696.56|689.96|697.77|691.17|696.11|689.51|476
1703104200000|2023-12-20 20:30:00|696.55|689.95|698.15|691.55|698.62|692.02|696.38|689.78|515
1703104500000|2023-12-20 20:35:00|698.14|691.54|695.09|688.49|698.23|691.63|694.51|687.91|453
1703104800000|2023-12-20 20:40:00|695.08|688.48|697.26|690.66|697.83|691.23|694.95|688.35|399
1703105100000|2023-12-20 20:45:00|697.27|690.67|694.28|687.68|697.35|690.75|693.71|687.11|536
1703105400000|2023-12-20 20:50:00|694.29|687.69|692.66|686.06|695.09|688.49|691.48|684.88|505
1703105700000|2023-12-20 20:55:00|692.65|686.05|692.27|685.67|692.99|686.39|691.4|684.8|556
1703106000000|2023-12-20 21:00:00|692.29|685.69|693.67|687.07|694.06|687.46|692.01|685.41|426
1703106300000|2023-12-20 21:05:00|693.83|687.23|694.49|687.89|695.53|688.93|693.83|687.23|400
1703106600000|2023-12-20 21:10:00|694.48|687.88|695.34|688.74|696.44|689.84|694.48|687.88|394
1703106900000|2023-12-20 21:15:00|695.35|688.75|696.63|690.03|697.38|690.78|694.83|688.23|421
1703107200000|2023-12-20 21:20:00|696.64|690.04|697.11|690.51|697.83|691.23|695.82|689.22|384
1703107500000|2023-12-20 21:25:00|697.12|690.52|698.38|691.78|698.85|692.25|696.41|689.81|373
1703107800000|2023-12-20 21:30:00|698.37|691.77|695.45|688.85|698.42|691.82|695.45|688.85|446
1703108100000|2023-12-20 21:35:00|695.46|688.86|694.53|687.93|695.75|689.15|694.49|687.89|450
1703108400000|2023-12-20 21:40:00|694.52|687.92|693.34|686.74|694.52|687.92|692.23|685.63|467
1703108700000|2023-12-20 21:45:00|693.35|686.75|692.81|686.21|694.04|687.44|692.37|685.77|389
1703109000000|2023-12-20 21:50:00|692.82|686.22|691.39|684.79|693.14|686.54|690.61|684.01|449
1703109300000|2023-12-20 21:55:00|691.4|684.8|692.05|685.45|692.05|685.45|689.45|682.85|429
1703109600000|2023-12-20 22:00:00|692.06|685.46|694.23|687.63|694.4|687.8|691.26|684.66|400
1703109900000|2023-12-20 22:05:00|694.31|687.71|694.2|687.6|694.51|687.91|693.38|686.78|389
1703110200000|2023-12-20 22:10:00|694.21|687.61|695.08|688.48|695.59|688.99|694.09|687.49|299
1703110500000|2023-12-20 22:15:00|695.07|688.47|696.99|690.39|697.1|690.5|695.05|688.45|343
1703110800000|2023-12-20 22:20:00|696.98|690.38|697.03|690.43|697.5|690.9|696.68|690.08|168
1703111100000|2023-12-20 22:25:00|697.23|690.63|697.4|690.8|698.38|691.78|696.79|690.19|277
1703111400000|2023-12-20 22:30:00|697.41|690.81|699.04|692.44|699.58|692.98|697.29|690.69|290
1703111700000|2023-12-20 22:35:00|699.03|692.43|698.63|692.03|699.03|692.43|697.84|691.24|228
1703112000000|2023-12-20 22:40:00|698.62|692.02|696.59|689.99|698.68|692.08|696.58|689.98|258
1703112300000|2023-12-20 22:45:00|696.58|689.98|696.41|689.81|696.63|690.03|695.24|688.64|224
1703112600000|2023-12-20 22:50:00|696.42|689.82|696.03|689.43|697.06|690.46|695.78|689.18|181
1703112900000|2023-12-20 22:55:00|696.05|689.45|696.26|689.66|697.42|690.82|696.05|689.45|165
1703113200000|2023-12-20 23:00:00|696.27|689.67|696.34|689.74|696.42|689.82|695.2|688.6|417
1703113500000|2023-12-20 23:05:00|696.35|689.75|695.53|688.93|698.81|692.21|695.38|688.78|468
1703113800000|2023-12-20 23:10:00|695.52|688.92|695.42|688.82|696.06|689.46|693.39|686.79|486
1703114100000|2023-12-20 23:15:00|695.36|688.76|696.13|689.53|696.66|690.06|694.47|687.87|367
1703114400000|2023-12-20 23:20:00|696.12|689.52|696.27|689.67|696.49|689.89|695.32|688.72|344
1703114700000|2023-12-20 23:25:00|696.26|689.66|696.3|689.7|696.92|690.32|696.05|689.45|284
1703115000000|2023-12-20 23:30:00|696.31|689.71|697.64|691.04|697.66|691.06|695.84|689.24|247
1703115300000|2023-12-20 23:35:00|697.36|690.76|697.4|690.8|697.62|691.02|696.21|689.61|273
1703115600000|2023-12-20 23:40:00|697.41|690.81|697.68|691.08|697.71|691.11|696.89|690.29|264
1703115900000|2023-12-20 23:45:00|697.69|691.09|697.78|691.18|697.78|691.18|697.23|690.63|228
1703116200000|2023-12-20 23:50:00|697.67|691.07|698.79|692.19|698.94|692.34|697.33|690.73|247
1703116500000|2023-12-20 23:55:00|698.78|692.18|699.19|692.59|699.19|692.59|697.83|691.23|343
1703116800000|2023-12-21 00:00:00|699.27|692.67|698.2|691.6|699.86|693.26|696.88|690.28|494
1703117100000|2023-12-21 00:05:00|698.19|691.59|696.67|690.07|698.27|691.67|696.37|689.77|396
1703117400000|2023-12-21 00:10:00|696.66|690.06|697.73|691.13|697.91|691.31|696.59|689.99|272
1703117700000|2023-12-21 00:15:00|697.72|691.12|696.38|689.78|697.93|691.33|696.29|689.69|404
1703118000000|2023-12-21 00:20:00|696.39|689.79|698.17|691.57|698.17|691.57|695.84|689.24|432
1703118300000|2023-12-21 00:25:00|698.18|691.58|697.69|691.09|699.23|692.63|697.01|690.41|369
1703118600000|2023-12-21 00:30:00|697.7|691.1|707.56|700.96|708.88|702.28|697.7|691.1|683
1703118900000|2023-12-21 00:35:00|707.57|700.97|711.84|705.24|712.31|705.71|707.3|700.7|641
1703119200000|2023-12-21 00:40:00|711.83|705.23|714.18|707.58|714.18|707.58|710.12|703.52|557
1703119500000|2023-12-21 00:45:00|714.17|707.57|710.91|704.31|715.89|709.29|710.46|703.86|623
1703119800000|2023-12-21 00:50:00|710.9|704.3|705.67|699.07|710.97|704.37|703.73|697.13|664
1703120100000|2023-12-21 00:55:00|705.65|699.05|706.29|699.69|708.87|702.27|705.03|698.43|585
1703120400000|2023-12-21 01:00:00|706.28|699.68|702.81|696.21|707.14|700.54|702.8|696.2|590
1703120700000|2023-12-21 01:05:00|702.8|696.2|704.22|697.62|706.34|699.74|702.38|695.78|620
1703121000000|2023-12-21 01:10:00|704.23|697.63|704.94|698.34|704.94|698.34|701.43|694.83|556
1703121300000|2023-12-21 01:15:00|704.93|698.33|707.5|700.9|708.81|702.21|704.39|697.79|689
1703121600000|2023-12-21 01:20:00|707.28|700.68|716.32|709.72|717.13|710.53|706.94|700.34|670
1703121900000|2023-12-21 01:25:00|716.33|709.73|714.75|708.15|716.65|710.05|712.15|705.55|618
1703122200000|2023-12-21 01:30:00|714.86|708.26|714.93|708.33|716.75|710.15|712.84|706.24|683
1703122500000|2023-12-21 01:35:00|714.92|708.32|713.78|707.18|715.06|708.46|712.61|706.01|630
1703122800000|2023-12-21 01:40:00|713.71|707.11|709.54|702.94|713.82|707.22|709.54|702.94|613
1703123100000|2023-12-21 01:45:00|709.53|702.93|712.55|705.95|712.7|706.1|708.73|702.13|485
1703123400000|2023-12-21 01:50:00|712.39|705.79|710.42|703.82|712.39|705.79|709.2|702.6|529
1703123700000|2023-12-21 01:55:00|710.43|703.83|709.8|703.2|711.7|705.1|708.13|701.53|536
1703124000000|2023-12-21 02:00:00|709.81|703.21|707.45|700.85|710.23|703.63|706.07|699.47|636
1703124300000|2023-12-21 02:05:00|707.44|700.84|707.88|701.28|709.77|703.17|707.1|700.5|543
1703124600000|2023-12-21 02:10:00|707.73|701.13|708.01|701.41|708.36|701.76|706.2|699.6|507
1703124900000|2023-12-21 02:15:00|708|701.4|710.54|703.94|710.79|704.19|707.95|701.35|539
1703125200000|2023-12-21 02:20:00|710.55|703.95|712.85|706.25|713.91|707.31|710.55|703.95|411
1703125500000|2023-12-21 02:25:00|712.84|706.24|712.87|706.27|713.86|707.26|710.42|703.82|589
1703125800000|2023-12-21 02:30:00|712.88|706.28|713.66|707.06|713.71|707.11|710.26|703.66|453
1703126100000|2023-12-21 02:35:00|713.65|707.05|714.28|707.68|715.02|708.42|712.83|706.23|442
1703126400000|2023-12-21 02:40:00|714.27|707.67|713.88|707.28|714.64|708.04|712.95|706.35|516
1703126700000|2023-12-21 02:45:00|713.87|707.27|710.87|704.27|713.87|707.27|710.76|704.16|496
1703127000000|2023-12-21 02:50:00|710.86|704.26|710.88|704.28|711.65|705.05|709.81|703.21|533
1703127300000|2023-12-21 02:55:00|710.89|704.29|714.16|707.56|714.54|707.94|710.37|703.77|463
1703127600000|2023-12-21 03:00:00|714.15|707.55|713.93|707.33|714.58|707.98|712.01|705.41|518
1703127900000|2023-12-21 03:05:00|713.92|707.32|716.55|709.95|716.55|709.95|712.98|706.38|473
1703128200000|2023-12-21 03:10:00|716.52|709.92|720.61|714.01|720.88|714.28|716.52|709.92|595
1703128500000|2023-12-21 03:15:00|720.62|714.02|720.35|713.75|722.95|716.35|719.27|712.67|661
1703128800000|2023-12-21 03:20:00|720.34|713.74|719.35|712.75|722.24|715.64|719.04|712.44|664
1703129100000|2023-12-21 03:25:00|719.33|712.73|720.28|713.68|722.4|715.8|719.32|712.72|622
1703129400000|2023-12-21 03:30:00|720.18|713.58|719.31|712.71|720.18|713.58|717.5|710.9|528
1703129700000|2023-12-21 03:35:00|719.32|712.72|717.36|710.76|719.38|712.78|717.36|710.76|517
1703130000000|2023-12-21 03:40:00|717.35|710.75|716.66|710.06|717.53|710.93|715.48|708.88|477
1703130300000|2023-12-21 03:45:00|716.61|710.01|716.17|709.57|717.78|711.18|715.5|708.9|565
1703130600000|2023-12-21 03:50:00|716.18|709.58|716.96|710.36|717.42|710.82|715.54|708.94|523
1703130900000|2023-12-21 03:55:00|716.95|710.35|716.39|709.79|717.04|710.44|715.57|708.97|534
1703131200000|2023-12-21 04:00:00|716.4|709.8|715.9|709.3|716.58|709.98|715.07|708.47|495
1703131500000|2023-12-21 04:05:00|715.89|709.29|717.88|711.28|718.43|711.83|715.59|708.99|635
1703131800000|2023-12-21 04:10:00|717.87|711.27|717.85|711.25|719.22|712.62|717.33|710.73|575
1703132100000|2023-12-21 04:15:00|717.84|711.24|720.92|714.32|721.53|714.93|717.83|711.23|587
1703132400000|2023-12-21 04:20:00|720.91|714.31|722.02|715.42|722.46|715.86|720.89|714.29|592
1703132700000|2023-12-21 04:25:00|722.03|715.43|720.63|714.03|722.04|715.44|720.63|714.03|496
1703133000000|2023-12-21 04:30:00|720.62|714.02|719.09|712.49|720.84|714.24|718.85|712.25|504
1703133300000|2023-12-21 04:35:00|719.11|712.51|721.03|714.43|721.21|714.61|717.91|711.31|597
1703133600000|2023-12-21 04:40:00|721.04|714.44|720.56|713.96|721.89|715.29|720.25|713.65|532
1703133900000|2023-12-21 04:45:00|720.68|714.08|720.48|713.88|721.53|714.93|719.39|712.79|490
1703134200000|2023-12-21 04:50:00|720.49|713.89|721.72|715.12|722.06|715.46|720.49|713.89|327
1703134500000|2023-12-21 04:55:00|721.73|715.13|719.74|713.14|721.94|715.34|718.98|712.38|482
1703134800000|2023-12-21 05:00:00|719.75|713.15|720.8|714.2|721.34|714.74|719.23|712.63|472
1703135100000|2023-12-21 05:05:00|720.75|714.15|721.2|714.6|722.36|715.76|720.39|713.79|551
1703135400000|2023-12-21 05:10:00|721.19|714.59|722.84|716.24|722.9|716.3|721.17|714.57|429
1703135700000|2023-12-21 05:15:00|722.85|716.25|724.57|717.97|724.66|718.06|722.68|716.08|483
1703136000000|2023-12-21 05:20:00|724.58|717.98|724.5|717.9|726.69|720.09|724.5|717.9|483
1703136300000|2023-12-21 05:25:00|724.49|717.89|726.44|719.84|727.42|720.82|724.28|717.68|534
1703136600000|2023-12-21 05:30:00|726.42|719.82|727.52|720.92|728.45|721.85|725.11|718.51|590
1703136900000|2023-12-21 05:35:00|727.51|720.91|725.42|718.82|727.93|721.33|725.11|718.51|401
1703137200000|2023-12-21 05:40:00|725.36|718.76|724.88|718.28|726.03|719.43|721.58|714.98|626
1703137500000|2023-12-21 05:45:00|724.87|718.27|721.56|714.96|724.87|718.27|721.48|714.88|522
1703137800000|2023-12-21 05:50:00|721.5|714.9|722.88|716.28|723.76|717.16|721.5|714.9|514
1703138100000|2023-12-21 05:55:00|722.87|716.27|726.5|719.9|726.5|719.9|722.47|715.87|563
1703138400000|2023-12-21 06:00:00|726.6|720|729.71|723.11|730.06|723.46|726.6|720|607
1703138700000|2023-12-21 06:05:00|729.65|723.05|731.04|724.44|731.55|724.95|728.29|721.69|532
1703139000000|2023-12-21 06:10:00|731.03|724.43|732.83|726.23|732.85|726.25|727.71|721.11|586
1703139300000|2023-12-21 06:15:00|732.62|726.02|735.38|728.78|736.32|729.72|731.68|725.08|607
1703139600000|2023-12-21 06:20:00|735.39|728.79|739.31|732.71|739.31|732.71|733.47|726.87|638
1703139900000|2023-12-21 06:25:00|739.32|732.72|738.21|731.61|739.39|732.79|737.62|731.02|561
1703140200000|2023-12-21 06:30:00|738.2|731.6|734.07|727.47|738.92|732.32|734.07|727.47|513
1703140500000|2023-12-21 06:35:00|734.06|727.46|734.45|727.85|736.02|729.42|733.98|727.38|497
1703140800000|2023-12-21 06:40:00|734.44|727.84|735.89|729.29|737.55|730.95|734.43|727.83|552
1703141100000|2023-12-21 06:45:00|735.91|729.31|739.27|732.67|739.46|732.86|735.57|728.97|521
1703141400000|2023-12-21 06:50:00|739.24|732.64|743.26|736.66|743.26|736.66|738.83|732.23|535
1703141700000|2023-12-21 06:55:00|743.25|736.65|741.51|734.91|743.56|736.96|741.36|734.76|474
1703142000000|2023-12-21 07:00:00|741.5|734.9|742.04|735.44|744.46|737.86|741.37|734.77|696
1703142300000|2023-12-21 07:05:00|742.03|735.43|741.35|734.75|743.03|736.43|740.96|734.36|705
1703142600000|2023-12-21 07:10:00|741.34|734.74|744.08|737.48|744.11|737.51|739.86|733.26|644
1703142900000|2023-12-21 07:15:00|743.75|737.15|749.26|742.66|750.61|744.01|743.75|737.15|688
1703143200000|2023-12-21 07:20:00|749.23|742.63|746.87|740.27|750.01|743.41|746.32|739.72|656
1703143500000|2023-12-21 07:25:00|746.86|740.26|746.28|739.68|747.22|740.62|744.44|737.84|641
1703143800000|2023-12-21 07:30:00|746.29|739.69|742.93|736.33|746.46|739.86|742.47|735.87|512
1703144100000|2023-12-21 07:35:00|742.94|736.34|743.54|736.94|744.04|737.44|742.4|735.8|539
1703144400000|2023-12-21 07:40:00|743.53|736.93|740.86|734.26|743.64|737.04|740.86|734.26|512
1703144700000|2023-12-21 07:45:00|741|734.4|744.63|738.03|744.86|738.26|740.99|734.39|507
1703145000000|2023-12-21 07:50:00|744.64|738.04|746.18|739.58|746.9|740.3|744.18|737.58|432
1703145300000|2023-12-21 07:55:00|746.19|739.59|747.82|741.22|747.92|741.32|745.94|739.34|366
1703145600000|2023-12-21 08:00:00|747.83|741.23|745.18|738.58|750.5|743.9|745.17|738.57|551
1703145900000|2023-12-21 08:05:00|745.17|738.57|751.55|744.95|751.55|744.95|744.92|738.32|540
1703146200000|2023-12-21 08:10:00|751.57|744.97|753.83|747.23|754.16|747.56|751.57|744.97|530
1703146500000|2023-12-21 08:15:00|753.84|747.24|754.76|748.16|754.92|748.32|752.87|746.27|565
1703146800000|2023-12-21 08:20:00|754.77|748.17|760.92|754.32|760.92|754.32|754.73|748.13|613
1703147100000|2023-12-21 08:25:00|760.89|754.29|758.23|751.63|760.89|754.29|756.67|750.07|589
1703147400000|2023-12-21 08:30:00|758.24|751.64|761.66|755.06|761.66|755.06|756.72|750.12|695
1703147700000|2023-12-21 08:35:00|761.67|755.07|761.44|754.84|761.8|755.2|759.08|752.48|656
1703148000000|2023-12-21 08:40:00|761.43|754.83|761.14|754.54|761.78|755.18|759.46|752.86|718
1703148300000|2023-12-21 08:45:00|761.13|754.53|765.87|759.27|766.04|759.44|761.1|754.5|692
1703148600000|2023-12-21 08:50:00|765.89|759.29|759.66|753.06|765.89|759.29|756.34|749.74|747
1703148900000|2023-12-21 08:55:00|759.57|752.97|756.98|750.38|759.57|752.97|756.41|749.81|695
1703149200000|2023-12-21 09:00:00|757.03|750.43|755.61|749.01|760.29|753.69|754.92|748.32|661
1703149500000|2023-12-21 09:05:00|755.62|749.02|757.82|751.22|760.02|753.42|754.98|748.38|600
1703149800000|2023-12-21 09:10:00|757.81|751.21|759.57|752.97|760.18|753.58|757.81|751.21|524
1703150100000|2023-12-21 09:15:00|759.63|753.03|761.62|755.02|762.32|755.72|759.63|753.03|592
1703150400000|2023-12-21 09:20:00|761.64|755.04|751.44|744.84|762.32|755.72|749.59|742.99|612
1703150700000|2023-12-21 09:25:00|751.35|744.75|752.17|745.57|753.92|747.32|750|743.4|776
1703151000000|2023-12-21 09:30:00|752.18|745.58|751.2|744.6|752.57|745.97|748.75|742.15|791
1703151300000|2023-12-21 09:35:00|751.21|744.61|748.66|742.06|751.48|744.88|748.57|741.97|701
1703151600000|2023-12-21 09:40:00|748.67|742.07|747.77|741.17|749.16|742.56|747.77|741.17|451
1703151900000|2023-12-21 09:45:00|747.91|741.31|747.94|741.34|749.74|743.14|747.9|741.3|516
1703152200000|2023-12-21 09:50:00|747.93|741.33|750.78|744.18|750.82|744.22|747.93|741.33|609
1703152500000|2023-12-21 09:55:00|750.79|744.19|750.65|744.05|751.1|744.5|749.88|743.28|440
1703152800000|2023-12-21 10:00:00|750.43|743.83|754.71|748.11|755.53|748.93|750.39|743.79|641
1703153100000|2023-12-21 10:05:00|754.7|748.1|753.24|746.64|754.97|748.37|753.06|746.46|486
1703153400000|2023-12-21 10:10:00|753.17|746.57|751.34|744.74|753.74|747.14|751.19|744.59|483
1703153700000|2023-12-21 10:15:00|751.35|744.75|751.7|745.1|752.3|745.7|749.87|743.27|605
1703154000000|2023-12-21 10:20:00|751.69|745.09|753.13|746.53|754.1|747.5|750.56|743.96|523
1703154300000|2023-12-21 10:25:00|753.14|746.54|754.53|747.93|754.92|748.32|753.02|746.42|465
1703154600000|2023-12-21 10:30:00|754.41|747.81|757.88|751.28|757.97|751.37|753.56|746.96|560
1703154900000|2023-12-21 10:35:00|757.99|751.39|758.75|752.15|761.5|754.9|757.73|751.13|631
1703155200000|2023-12-21 10:40:00|758.62|752.02|757.22|750.62|758.77|752.17|755.92|749.32|521
1703155500000|2023-12-21 10:45:00|757.23|750.63|758.87|752.27|760.07|753.47|757.07|750.47|521
1703155800000|2023-12-21 10:50:00|758.88|752.28|758.77|752.17|759.51|752.91|758.09|751.49|514
1703156100000|2023-12-21 10:55:00|758.65|752.05|758.79|752.19|760.29|753.69|758.17|751.57|491
1703156400000|2023-12-21 11:00:00|758.69|752.09|756.32|749.72|759.34|752.74|755|748.4|556
1703156700000|2023-12-21 11:05:00|756.31|749.71|756.55|749.95|757.79|751.19|755.25|748.65|587
1703157000000|2023-12-21 11:10:00|756.53|749.93|756.02|749.42|757.09|750.49|755.22|748.62|564
1703157300000|2023-12-21 11:15:00|756.11|749.51|759.62|753.02|759.65|753.05|755.32|748.72|600
1703157600000|2023-12-21 11:20:00|759.61|753.01|761.41|754.81|761.67|755.07|758.59|751.99|526
1703157900000|2023-12-21 11:25:00|761.4|754.8|760.84|754.24|762.87|756.27|760.52|753.92|477
1703158200000|2023-12-21 11:30:00|760.83|754.23|761.63|755.03|762.68|756.08|760.76|754.16|510
1703158500000|2023-12-21 11:35:00|761.62|755.02|760.42|753.82|761.96|755.36|760.3|753.7|481
1703158800000|2023-12-21 11:40:00|760.41|753.81|757.31|750.71|760.54|753.94|757.31|750.71|602
1703159100000|2023-12-21 11:45:00|757.3|750.7|758.08|751.48|759.82|753.22|756.75|750.15|567
1703159400000|2023-12-21 11:50:00|758.01|751.41|759.46|752.86|759.99|753.39|757.08|750.48|573
1703159700000|2023-12-21 11:55:00|759.47|752.87|760.88|754.28|760.98|754.38|759.33|752.73|439
1703160000000|2023-12-21 12:00:00|760.87|754.27|760.58|753.98|761.6|755|759.61|753.01|509
1703160300000|2023-12-21 12:05:00|760.43|753.83|761.32|754.72|761.32|754.72|759.52|752.92|538
1703160600000|2023-12-21 12:10:00|761.33|754.73|758.72|752.12|761.94|755.34|758.72|752.12|568
1703160900000|2023-12-21 12:15:00|758.59|751.99|755.64|749.04|758.94|752.34|753.59|746.99|791
1703161200000|2023-12-21 12:20:00|755.71|749.11|756.93|750.33|757.1|750.5|753.77|747.17|626
1703161500000|2023-12-21 12:25:00|756.92|750.32|756.23|749.63|757.19|750.59|755.33|748.73|528
1703161800000|2023-12-21 12:30:00|756.19|749.59|763.41|756.81|763.5|756.9|755.72|749.12|594
1703162100000|2023-12-21 12:35:00|763.42|756.82|766.2|759.6|766.32|759.72|763.03|756.43|585
1703162400000|2023-12-21 12:40:00|766.21|759.61|762.17|755.57|766.48|759.88|761.53|754.93|657
1703162700000|2023-12-21 12:45:00|762.25|755.65|758.12|751.52|762.25|755.65|757.87|751.27|589
1703163000000|2023-12-21 12:50:00|758.17|751.57|757.16|750.56|759.59|752.99|756.2|749.6|597
1703163300000|2023-12-21 12:55:00|757.1|750.5|755.98|749.38|757.56|750.96|754.87|748.27|708
1703163600000|2023-12-21 13:00:00|755.99|749.39|758.24|751.64|760.64|754.04|755.76|749.16|708
1703163900000|2023-12-21 13:05:00|758.35|751.75|763.31|756.71|765.5|758.9|758.34|751.74|667
1703164200000|2023-12-21 13:10:00|763.15|756.55|760.73|754.13|763.15|756.55|760.1|753.5|476
1703165400000|2023-12-21 13:30:00|760.38|753.78|763.84|757.24|764.19|757.59|758.55|751.95|557
1703165700000|2023-12-21 13:35:00|763.78|757.18|767.18|760.58|767.45|760.85|763.48|756.88|622
1703166000000|2023-12-21 13:40:00|767.2|760.6|767.64|761.04|768.1|761.5|765.51|758.91|635
1703166300000|2023-12-21 13:45:00|767.67|761.07|767.78|761.18|768.91|762.31|767.13|760.53|518
1703166600000|2023-12-21 13:50:00|767.79|761.19|771.07|764.47|773.74|767.14|767.21|760.61|610
1703166900000|2023-12-21 13:55:00|771.06|764.46|769.09|762.49|771.08|764.48|765.97|759.37|641
1703167200000|2023-12-21 14:00:00|768.86|762.26|770.45|763.85|770.83|764.23|768.08|761.48|621
1703167500000|2023-12-21 14:05:00|770.46|763.86|765.9|759.3|772.17|765.57|765.9|759.3|651
1703167800000|2023-12-21 14:10:00|765.91|759.31|760.87|754.27|766.4|759.8|759.94|753.34|761
1703168100000|2023-12-21 14:15:00|760.88|754.28|763.8|757.2|764.67|758.07|758.44|751.84|677
1703168400000|2023-12-21 14:20:00|763.81|757.21|772.65|766.05|773.26|766.66|761.85|755.25|654
1703168700000|2023-12-21 14:25:00|772.66|766.06|779.36|772.76|786.5|779.9|770.83|764.23|772
1703169000000|2023-12-21 14:30:00|779.37|772.77|772.48|765.88|786.93|780.33|766.87|760.27|814
1703169300000|2023-12-21 14:35:00|772.45|765.85|769.83|763.23|776.7|770.1|767.72|761.12|790
1703169600000|2023-12-21 14:40:00|769.82|763.22|763.31|756.71|772.56|765.96|762.04|755.44|789
1703169900000|2023-12-21 14:45:00|763.32|756.72|765.14|758.54|768.61|762.01|762.32|755.72|776
1703170200000|2023-12-21 14:50:00|765.15|758.55|770.28|763.68|772.7|766.1|765.08|758.48|708
1703170500000|2023-12-21 14:55:00|770.27|763.67|761.57|754.97|771.78|765.18|761.46|754.86|770
1703170800000|2023-12-21 15:00:00|761.58|754.98|766.12|759.52|766.77|760.17|761.58|754.98|716
1703171100000|2023-12-21 15:05:00|766.13|759.53|769.11|762.51|772.61|766.01|766.03|759.43|776
1703171400000|2023-12-21 15:10:00|769.13|762.53|769.34|762.74|771.19|764.59|765.55|758.95|638
1703171700000|2023-12-21 15:15:00|769.43|762.83|764.04|757.44|769.97|763.37|764.03|757.43|658
1703172000000|2023-12-21 15:20:00|764.03|757.43|766.16|759.56|766.72|760.12|763.84|757.24|622
1703172300000|2023-12-21 15:25:00|766.17|759.57|766.79|760.19|768.92|762.32|764.56|757.96|620
1703172600000|2023-12-21 15:30:00|766.8|760.2|763.41|756.81|767.03|760.43|761.38|754.78|651
1703172900000|2023-12-21 15:35:00|763.4|756.8|759.48|752.88|764.93|758.33|759.38|752.78|705
1703173200000|2023-12-21 15:40:00|759.5|752.9|755.55|748.95|759.5|752.9|753.51|746.91|717
1703173500000|2023-12-21 15:45:00|755.56|748.96|753.45|746.85|756.44|749.84|751.8|745.2|635
1703173800000|2023-12-21 15:50:00|753.46|746.86|755.35|748.75|756.27|749.67|752.92|746.32|614
1703174100000|2023-12-21 15:55:00|755.36|748.76|758.06|751.46|758.56|751.96|754.71|748.11|600
1703174400000|2023-12-21 16:00:00|758.13|751.53|762.91|756.31|763.2|756.6|756.29|749.69|676
1703174700000|2023-12-21 16:05:00|762.9|756.3|766.52|759.92|767.85|761.25|762.08|755.48|720
1703175000000|2023-12-21 16:10:00|766.51|759.91|766.31|759.71|767.88|761.28|764.4|757.8|624
1703175300000|2023-12-21 16:15:00|766.32|759.72|769.1|762.5|769.2|762.6|765.73|759.13|569
1703175600000|2023-12-21 16:20:00|769.09|762.49|771.81|765.21|771.81|765.21|767.48|760.88|664
1703175900000|2023-12-21 16:25:00|771.82|765.22|778.86|772.26|779.16|772.56|771.37|764.77|691
1703176200000|2023-12-21 16:30:00|778.85|772.25|775.89|769.29|782.42|775.82|772.34|765.74|704
1703176500000|2023-12-21 16:35:00|775.9|769.3|774.43|767.83|779.34|772.74|772.84|766.24|678
1703176800000|2023-12-21 16:40:00|774.44|767.84|779.67|773.07|779.89|773.29|774.44|767.84|640
1703177100000|2023-12-21 16:45:00|779.69|773.09|777.51|770.91|782.28|775.68|775.72|769.12|670
1703177400000|2023-12-21 16:50:00|777.57|770.97|783.65|777.05|783.65|777.05|777.16|770.56|625
1703177700000|2023-12-21 16:55:00|783.66|777.06|791.97|785.37|791.97|785.37|783.66|777.06|677
1703178000000|2023-12-21 17:00:00|791.98|785.38|796.5|789.9|796.5|789.9|790.09|783.49|733
1703178300000|2023-12-21 17:05:00|796.51|789.91|786.84|780.24|796.57|789.97|786.84|780.24|741
1703178600000|2023-12-21 17:10:00|786.79|780.19|787.14|780.54|787.14|780.54|780.41|773.81|758
1703178900000|2023-12-21 17:15:00|787.15|780.55|787.99|781.39|789.14|782.54|784.89|778.29|706
1703179200000|2023-12-21 17:20:00|788|781.4|787.84|781.24|790.64|784.04|785|778.4|749
1703179500000|2023-12-21 17:25:00|787.85|781.25|789.01|782.41|789.01|782.41|784.7|778.1|724
1703179800000|2023-12-21 17:30:00|789.02|782.42|799.1|792.5|800.2|793.6|788.74|782.14|819
1703180100000|2023-12-21 17:35:00|799.34|792.74|801.55|794.95|802.11|795.51|797.94|791.34|868
1703180400000|2023-12-21 17:40:00|801.56|794.96|801.13|794.53|807.02|800.42|801.13|794.53|872
1703180700000|2023-12-21 17:45:00|801.11|794.51|802.52|795.92|803.51|796.91|798.74|792.14|788
1703181000000|2023-12-21 17:50:00|802.53|795.93|807.46|800.86|807.81|801.21|800.61|794.01|758
1703181300000|2023-12-21 17:55:00|807.45|800.85|809.46|802.86|809.46|802.86|803.89|797.29|786
1703181600000|2023-12-21 18:00:00|809.45|802.85|818.06|811.46|818.2|811.6|809.04|802.44|918
1703181900000|2023-12-21 18:05:00|818.16|811.56|816.17|809.57|818.18|811.58|813.28|806.68|838
1703182200000|2023-12-21 18:10:00|816.07|809.47|820.32|813.72|820.34|813.74|815.7|809.1|858
1703182500000|2023-12-21 18:15:00|820.33|813.73|814.97|808.37|820.43|813.83|812.81|806.21|897
1703182800000|2023-12-21 18:20:00|814.89|808.29|814.24|807.64|814.95|808.35|811.05|804.45|841
1703183100000|2023-12-21 18:25:00|814.26|807.66|818.36|811.76|818.77|812.17|813.21|806.61|723
1703183400000|2023-12-21 18:30:00|818.35|811.75|815.07|808.47|818.9|812.3|814.44|807.84|676
1703183700000|2023-12-21 18:35:00|815.1|808.5|814.84|808.24|817.12|810.52|811.85|805.25|756
1703184000000|2023-12-21 18:40:00|814.85|808.25|831.25|824.65|831.25|824.65|814.85|808.25|768
1703184300000|2023-12-21 18:45:00|831.26|824.66|830.78|824.18|832.94|826.34|828.72|822.12|887
1703184600000|2023-12-21 18:50:00|830.84|824.24|829.62|823.02|835.44|828.84|829.26|822.66|852
1703184900000|2023-12-21 18:55:00|829.63|823.03|823.49|816.89|830.1|823.5|819.95|813.35|874
1703185200000|2023-12-21 19:00:00|823.48|816.88|827.47|820.87|828.19|821.59|819.59|812.99|861
1703185500000|2023-12-21 19:05:00|827.48|820.88|829.73|823.13|832.06|825.46|827.48|820.88|840
1703185800000|2023-12-21 19:10:00|829.75|823.15|824.63|818.03|830.72|824.12|823.38|816.78|804
1703186100000|2023-12-21 19:15:00|824.64|818.04|817.75|811.15|826.13|819.53|817.3|810.7|753
1703186400000|2023-12-21 19:20:00|817.45|810.85|817.99|811.39|819.77|813.17|817.28|810.68|812
1703186700000|2023-12-21 19:25:00|817.98|811.38|819.11|812.51|821.16|814.56|817.71|811.11|657
1703187000000|2023-12-21 19:30:00|819.21|812.61|817.39|810.79|820.98|814.38|813.77|807.17|695
1703187300000|2023-12-21 19:35:00|817.41|810.81|817.72|811.12|817.76|811.16|815.42|808.82|684
1703187600000|2023-12-21 19:40:00|817.73|811.13|820.37|813.77|820.95|814.35|816.43|809.83|696
1703187900000|2023-12-21 19:45:00|820.19|813.59|823.41|816.81|823.41|816.81|817.21|810.61|757
1703188200000|2023-12-21 19:50:00|823.44|816.84|824|817.4|824.33|817.73|820.14|813.54|754
1703188500000|2023-12-21 19:55:00|824.01|817.41|828.78|822.18|829.15|822.55|823.73|817.13|662
1703188800000|2023-12-21 20:00:00|828.77|822.17|826.52|819.92|828.9|822.3|825.28|818.68|760
1703189100000|2023-12-21 20:05:00|826.51|819.91|825.27|818.67|829.02|822.42|825.01|818.41|757
1703189400000|2023-12-21 20:10:00|825.22|818.62|822.56|815.96|825.22|818.62|821.04|814.44|736
1703189700000|2023-12-21 20:15:00|822.57|815.97|822.5|815.9|824.94|818.34|817.78|811.18|814
1703190000000|2023-12-21 20:20:00|822.49|815.89|824.35|817.75|826.39|819.79|821.76|815.16|716
1703190300000|2023-12-21 20:25:00|824.36|817.76|825.06|818.46|825.85|819.25|823.37|816.77|652
1703190600000|2023-12-21 20:30:00|825.07|818.47|826.12|819.52|826.24|819.64|822.51|815.91|761
1703190900000|2023-12-21 20:35:00|826.11|819.51|832.49|825.89|832.63|826.03|826.05|819.45|666
1703191200000|2023-12-21 20:40:00|832.41|825.81|830.49|823.89|832.71|826.11|829.43|822.83|641
1703191500000|2023-12-21 20:45:00|830.51|823.91|832.41|825.81|835.02|828.42|829.87|823.27|662
1703191800000|2023-12-21 20:50:00|832.4|825.8|833.95|827.35|834.96|828.36|832.03|825.43|702
1703192100000|2023-12-21 20:55:00|833.94|827.34|833.62|827.02|834.32|827.72|830.86|824.26|646
1703192400000|2023-12-21 21:00:00|833.63|827.03|827.44|820.84|833.78|827.18|827.27|820.67|668
1703192700000|2023-12-21 21:05:00|827.43|820.83|826.93|820.33|827.56|820.96|823.64|817.04|789
1703193000000|2023-12-21 21:10:00|826.97|820.37|824.34|817.74|827.78|821.18|824.2|817.6|734
1703193300000|2023-12-21 21:15:00|824.33|817.73|823.06|816.46|826.33|819.73|823.06|816.46|640
1703193600000|2023-12-21 21:20:00|823.05|816.45|824.11|817.51|825.67|819.07|820.02|813.42|695
1703193900000|2023-12-21 21:25:00|824.1|817.5|826.76|820.16|827.83|821.23|823.89|817.29|621
1703194200000|2023-12-21 21:30:00|826.75|820.15|828.88|822.28|829.8|823.2|826.31|819.71|706
1703194500000|2023-12-21 21:35:00|828.87|822.27|828.45|821.85|829.96|823.36|826.25|819.65|663
1703194800000|2023-12-21 21:40:00|828.46|821.86|829.52|822.92|831.01|824.41|828.25|821.65|701
1703195100000|2023-12-21 21:45:00|829.51|822.91|836.25|829.65|837.71|831.11|828.7|822.1|851
1703195400000|2023-12-21 21:50:00|836.24|829.64|834.84|828.24|840.42|833.82|834.31|827.71|855
1703195700000|2023-12-21 21:55:00|834.83|828.23|834.5|827.9|838.89|832.29|833.61|827.01|710
1703196000000|2023-12-21 22:00:00|834.51|827.91|829.28|822.68|835.31|828.71|828.87|822.27|683
1703196300000|2023-12-21 22:05:00|829.39|822.79|831.12|824.52|832.59|825.99|829.39|822.79|689
1703196600000|2023-12-21 22:10:00|831.71|825.11|831.22|824.62|832.45|825.85|830.72|824.12|559
1703196900000|2023-12-21 22:15:00|831.21|824.61|830.02|823.42|831.84|825.24|830.01|823.41|551
1703197200000|2023-12-21 22:20:00|830.01|823.41|828.99|822.39|830.71|824.11|827.76|821.16|656
1703197500000|2023-12-21 22:25:00|829|822.4|828.31|821.71|830.3|823.7|828.05|821.45|487
1703197800000|2023-12-21 22:30:00|828.22|821.62|828.81|822.21|830.31|823.71|826.51|819.91|511
1703198100000|2023-12-21 22:35:00|828.93|822.33|827.64|821.04|829.34|822.74|827.13|820.53|455
1703198400000|2023-12-21 22:40:00|827.63|821.03|825.91|819.31|827.71|821.11|825.91|819.31|362
1703198700000|2023-12-21 22:45:00|825.9|819.3|829.25|822.65|831.86|825.26|825.75|819.15|529
1703199000000|2023-12-21 22:50:00|829.23|822.63|826.22|819.62|829.23|822.63|819.72|813.12|662
1703199300000|2023-12-21 22:55:00|826.21|819.61|826|819.4|829.13|822.53|824.48|817.88|537
1703199600000|2023-12-21 23:00:00|826.01|819.41|825.27|818.67|829.2|822.6|823.11|816.51|631
1703199900000|2023-12-21 23:05:00|825.26|818.66|830.13|823.53|830.71|824.11|824.92|818.32|648
1703200200000|2023-12-21 23:10:00|830.05|823.45|829.73|823.13|831.2|824.6|827.51|820.91|669
1703200500000|2023-12-21 23:15:00|829.71|823.11|831.51|824.91|831.59|824.99|828.84|822.24|680
1703200800000|2023-12-21 23:20:00|831.5|824.9|834.11|827.51|834.43|827.83|830.86|824.26|595
1703201100000|2023-12-21 23:25:00|834.12|827.52|837.7|831.1|838.09|831.49|834.12|827.52|679
1703201400000|2023-12-21 23:30:00|837.71|831.11|838.51|831.91|839.52|832.92|835.67|829.07|656
1703201700000|2023-12-21 23:35:00|838.52|831.92|836.63|830.03|841.9|835.3|836.35|829.75|741
1703202000000|2023-12-21 23:40:00|836.62|830.02|837.77|831.17|837.77|831.17|832.27|825.67|650
1703202300000|2023-12-21 23:45:00|837.78|831.18|835.13|828.53|840.06|833.46|834.96|828.36|761
1703202600000|2023-12-21 23:50:00|835.12|828.52|838.92|832.32|838.92|832.32|834.65|828.05|527
1703202900000|2023-12-21 23:55:00|838.91|832.31|847|840.4|847.76|841.16|838.89|832.29|648
1703203200000|2023-12-22 00:00:00|846.99|840.39|849.03|842.43|851.26|844.66|844.66|838.06|875
1703203500000|2023-12-22 00:05:00|849.04|842.44|840.43|833.83|849.04|842.44|839.78|833.18|755
1703203800000|2023-12-22 00:10:00|840.44|833.84|837.01|830.41|845.24|838.64|837.01|830.41|777
1703204100000|2023-12-22 00:15:00|837|830.4|834.94|828.34|837.93|831.33|833.26|826.66|786
1703204400000|2023-12-22 00:20:00|834.95|828.35|840.65|834.05|840.91|834.31|833.54|826.94|840
1703204700000|2023-12-22 00:25:00|840.6|834|836.31|829.71|841.16|834.56|834.9|828.3|770
1703205000000|2023-12-22 00:30:00|836.36|829.76|839.59|832.99|839.59|832.99|832.83|826.23|739
1703205300000|2023-12-22 00:35:00|839.58|832.98|839.82|833.22|841.31|834.71|839.58|832.98|694
1703205600000|2023-12-22 00:40:00|839.83|833.23|835.77|829.17|839.83|833.23|834.71|828.11|735
1703205900000|2023-12-22 00:45:00|835.78|829.18|834.85|828.25|839.33|832.73|832.16|825.56|759
1703206200000|2023-12-22 00:50:00|834.84|828.24|841.92|835.32|841.96|835.36|834.84|828.24|791
1703206500000|2023-12-22 00:55:00|841.93|835.33|843.54|836.94|849.45|842.85|841.55|834.95|838
1703206800000|2023-12-22 01:00:00|843.45|836.85|840.8|834.2|847.53|840.93|837.47|830.87|692
1703207100000|2023-12-22 01:05:00|840.56|833.96|838.39|831.79|842.55|835.95|837.29|830.69|638
1703207400000|2023-12-22 01:10:00|838.38|831.78|837.7|831.1|839.47|832.87|837.7|831.1|474
1703207700000|2023-12-22 01:15:00|837.9|831.3|840.74|834.14|841.27|834.67|837.08|830.48|534
1703208000000|2023-12-22 01:20:00|840.7|834.1|836.79|830.19|841.42|834.82|836.72|830.12|703
1703208300000|2023-12-22 01:25:00|836.8|830.2|839.27|832.67|841.92|835.32|836.56|829.96|854
1703208600000|2023-12-22 01:30:00|839.28|832.68|847.03|840.43|848.34|841.74|838.65|832.05|938
1703208900000|2023-12-22 01:35:00|846.78|840.18|851.56|844.96|851.95|845.35|846.22|839.62|893
1703209200000|2023-12-22 01:40:00|851.55|844.95|847.05|840.45|851.55|844.95|844.99|838.39|772
1703209500000|2023-12-22 01:45:00|847.15|840.55|851.48|844.88|851.66|845.06|846.95|840.35|780
1703209800000|2023-12-22 01:50:00|851.49|844.89|839.08|832.48|851.49|844.89|839.01|832.41|807
1703210100000|2023-12-22 01:55:00|839.07|832.47|839.36|832.76|841.83|835.23|838.26|831.66|710
1703210400000|2023-12-22 02:00:00|839.49|832.89|841.31|834.71|844.78|838.18|838.67|832.07|767
1703210700000|2023-12-22 02:05:00|841.38|834.78|840.44|833.84|841.64|835.04|839.14|832.54|654
1703211000000|2023-12-22 02:10:00|840.48|833.88|844.89|838.29|845.05|838.45|839.35|832.75|582
1703211300000|2023-12-22 02:15:00|844.9|838.3|854.8|848.2|855.26|848.66|844.9|838.3|700
1703211600000|2023-12-22 02:20:00|854.79|848.19|856.66|850.06|856.66|850.06|850.4|843.8|657
1703211900000|2023-12-22 02:25:00|856.67|850.07|842.4|835.8|860.61|854.01|842.26|835.66|644
1703212200000|2023-12-22 02:30:00|842.45|835.85|842.75|836.15|846.41|839.81|842.43|835.83|644
1703212500000|2023-12-22 02:35:00|842.74|836.14|839.01|832.41|842.79|836.19|837.88|831.28|631
1703212800000|2023-12-22 02:40:00|838.8|832.2|834.12|827.52|840.08|833.48|834.12|827.52|617
1703213100000|2023-12-22 02:45:00|834.07|827.47|833.88|827.28|835.47|828.87|832.76|826.16|675
1703213400000|2023-12-22 02:50:00|833.89|827.29|832.95|826.35|836.46|829.86|832.64|826.04|615
1703213700000|2023-12-22 02:55:00|832.98|826.38|829.02|822.42|835.02|828.42|826.26|819.66|694
1703214000000|2023-12-22 03:00:00|829.03|822.43|833.6|827|834.26|827.66|829.03|822.43|598
1703214300000|2023-12-22 03:05:00|833.59|826.99|836.62|830.02|837.62|831.02|833.05|826.45|562
1703214600000|2023-12-22 03:10:00|836.61|830.01|833.54|826.94|837.05|830.45|833.54|826.94|531
1703214900000|2023-12-22 03:15:00|833.53|826.93|835.08|828.48|835.23|828.63|831.17|824.57|563
1703215200000|2023-12-22 03:20:00|835.07|828.47|832.75|826.15|836.77|830.17|832.47|825.87|519
1703215500000|2023-12-22 03:25:00|832.76|826.16|827.58|820.98|834.94|828.34|827.58|820.98|648
1703215800000|2023-12-22 03:30:00|827.59|820.99|824.77|818.17|827.68|821.08|821.44|814.84|577
1703216100000|2023-12-22 03:35:00|825.01|818.41|826.12|819.52|829.31|822.71|824.43|817.83|664
1703216400000|2023-12-22 03:40:00|826.11|819.51|826.25|819.65|827.11|820.51|825.51|818.91|539
1703216700000|2023-12-22 03:45:00|826.26|819.66|830.39|823.79|831.57|824.97|826.06|819.46|547
1703217000000|2023-12-22 03:50:00|830.4|823.8|828.34|821.74|831.98|825.38|828.1|821.5|547
1703217300000|2023-12-22 03:55:00|828.33|821.73|827.45|820.85|829.95|823.35|826.87|820.27|522
1703217600000|2023-12-22 04:00:00|827.47|820.87|824.14|817.54|827.9|821.3|823.74|817.14|505
1703217900000|2023-12-22 04:05:00|824.15|817.55|822.38|815.78|824.74|818.14|821.93|815.33|535
1703218200000|2023-12-22 04:10:00|822.37|815.77|819.39|812.79|823.24|816.64|818.87|812.27|534
1703218500000|2023-12-22 04:15:00|819.4|812.8|815.34|808.74|820.73|814.13|815.34|808.74|505
1703218800000|2023-12-22 04:20:00|815.33|808.73|822.17|815.57|822.17|815.57|815.33|808.73|458
1703219100000|2023-12-22 04:25:00|822.18|815.58|820.12|813.52|823.42|816.82|819.7|813.1|532
1703219400000|2023-12-22 04:30:00|820.11|813.51|819.38|812.78|821.32|814.72|816.75|810.15|513
1703219700000|2023-12-22 04:35:00|819.37|812.77|815.49|808.89|819.58|812.98|815.49|808.89|488
1703220000000|2023-12-22 04:40:00|815.48|808.88|816.87|810.27|818.7|812.1|814.02|807.42|554
1703220300000|2023-12-22 04:45:00|816.86|810.26|814.02|807.42|818.81|812.21|814.02|807.42|626
1703220600000|2023-12-22 04:50:00|814.01|807.41|811.98|805.38|818.42|811.82|809.46|802.86|692
1703220900000|2023-12-22 04:55:00|811.97|805.37|810.4|803.8|812.33|805.73|809.63|803.03|685
1703221200000|2023-12-22 05:00:00|810.35|803.75|815.54|808.94|815.54|808.94|809.74|803.14|605
1703221500000|2023-12-22 05:05:00|815.62|809.02|817|810.4|818.42|811.82|813.94|807.34|638
1703221800000|2023-12-22 05:10:00|817.01|810.41|816.46|809.86|817.97|811.37|815.21|808.61|523
1703222100000|2023-12-22 05:15:00|816.45|809.85|819.06|812.46|819.6|813|816.45|809.85|490
1703222400000|2023-12-22 05:20:00|819.05|812.45|819.72|813.12|820.94|814.34|818.44|811.84|419
1703222700000|2023-12-22 05:25:00|819.34|812.74|819.84|813.24|821.14|814.54|818.95|812.35|541
1703223000000|2023-12-22 05:30:00|819.83|813.23|820.38|813.78|820.75|814.15|818.03|811.43|526
1703223300000|2023-12-22 05:35:00|820.39|813.79|822.06|815.46|823.45|816.85|820.39|813.79|442
1703223600000|2023-12-22 05:40:00|822.11|815.51|822.61|816.01|822.72|816.12|820.97|814.37|455
1703223900000|2023-12-22 05:45:00|822.62|816.02|819.91|813.31|823.67|817.07|819.88|813.28|528
1703224200000|2023-12-22 05:50:00|819.92|813.32|817.29|810.69|820.1|813.5|816.71|810.11|570
1703224500000|2023-12-22 05:55:00|817.3|810.7|819.09|812.49|819.4|812.8|815.72|809.12|582
1703224800000|2023-12-22 06:00:00|819.08|812.48|817.55|810.95|819.08|812.48|816.52|809.92|506
1703225100000|2023-12-22 06:05:00|817.56|810.96|819.98|813.38|820.01|813.41|817.06|810.46|427
1703225400000|2023-12-22 06:10:00|820|813.4|818.98|812.38|821.38|814.78|818.67|812.07|464
1703225700000|2023-12-22 06:15:00|818.99|812.39|817.68|811.08|820.06|813.46|817.34|810.74|434
1703226000000|2023-12-22 06:20:00|817.69|811.09|820.79|814.19|821.64|815.04|817.58|810.98|423
1703226300000|2023-12-22 06:25:00|820.78|814.18|820.05|813.45|821.32|814.72|819.21|812.61|451
1703226600000|2023-12-22 06:30:00|819.99|813.39|814.82|808.22|820.2|813.6|813.54|806.94|650
1703226900000|2023-12-22 06:35:00|814.73|808.13|812.83|806.23|815|808.4|811.61|805.01|690
1703227200000|2023-12-22 06:40:00|812.82|806.22|806.68|800.08|813.4|806.8|801.32|794.72|647
1703227500000|2023-12-22 06:45:00|806.66|800.06|806.41|799.81|810.12|803.52|806.41|799.81|644
1703227800000|2023-12-22 06:50:00|806.45|799.85|805.77|799.17|809.16|802.56|804.59|797.99|674
1703228100000|2023-12-22 06:55:00|805.81|799.21|800.43|793.83|806|799.4|800.42|793.82|609
1703228400000|2023-12-22 07:00:00|800.44|793.84|802.15|795.55|806.2|799.6|797.39|790.79|647
1703228700000|2023-12-22 07:05:00|802.16|795.56|804.98|798.38|805.54|798.94|801.61|795.01|641
1703229000000|2023-12-22 07:10:00|804.99|798.39|806.25|799.65|806.26|799.66|802.51|795.91|642
1703229300000|2023-12-22 07:15:00|806.3|799.7|803.04|796.44|808.02|801.42|803|796.4|698
1703229600000|2023-12-22 07:20:00|803.05|796.45|792.27|785.67|803.24|796.64|791.13|784.53|692
1703229900000|2023-12-22 07:25:00|792.28|785.68|797.98|791.38|798.03|791.43|792.28|785.68|728
1703230200000|2023-12-22 07:30:00|797.82|791.22|791.47|784.87|798.19|791.59|789.6|783|748
1703230500000|2023-12-22 07:35:00|791.46|784.86|794.96|788.36|795.15|788.55|789.44|782.84|759
1703230800000|2023-12-22 07:40:00|794.95|788.35|794.34|787.74|795.73|789.13|792.04|785.44|657
1703231100000|2023-12-22 07:45:00|794.33|787.73|795.68|789.08|798.37|791.77|794.26|787.66|602
1703231400000|2023-12-22 07:50:00|795.59|788.99|795.21|788.61|797.28|790.68|794.5|787.9|649
1703231700000|2023-12-22 07:55:00|795.2|788.6|798.43|791.83|798.43|791.83|794.27|787.67|586
1703232000000|2023-12-22 08:00:00|798.44|791.84|802.05|795.45|804.49|797.89|798.08|791.48|663
1703232300000|2023-12-22 08:05:00|802.04|795.44|804.63|798.03|804.73|798.13|801.2|794.6|637
1703232600000|2023-12-22 08:10:00|804.64|798.04|804.06|797.46|806.17|799.57|803.88|797.28|672
1703232900000|2023-12-22 08:15:00|804.07|797.47|803.02|796.42|805.58|798.98|802.62|796.02|579
1703233200000|2023-12-22 08:20:00|803.03|796.43|801.4|794.8|803.26|796.66|799.72|793.12|570
1703233500000|2023-12-22 08:25:00|801.41|794.81|803.25|796.65|803.45|796.85|798.89|792.29|582
1703233800000|2023-12-22 08:30:00|803.24|796.64|802.17|795.57|805.5|798.9|802.05|795.45|606
1703234100000|2023-12-22 08:35:00|802.31|795.71|799.85|793.25|802.54|795.94|798.56|791.96|471
1703234400000|2023-12-22 08:40:00|799.84|793.24|799.57|792.97|800.76|794.16|799.11|792.51|490
1703234700000|2023-12-22 08:45:00|799.56|792.96|804.08|797.48|804.61|798.01|799.56|792.96|600
1703235000000|2023-12-22 08:50:00|804.07|797.47|803.39|796.79|804.21|797.61|802.36|795.76|512
1703235300000|2023-12-22 08:55:00|803.38|796.78|800.96|794.36|803.69|797.09|800.39|793.79|531
1703235600000|2023-12-22 09:00:00|800.95|794.35|799.49|792.89|801.75|795.15|798.2|791.6|521
1703235900000|2023-12-22 09:05:00|799.48|792.88|801.62|795.02|801.95|795.35|798.22|791.62|547
1703236200000|2023-12-22 09:10:00|801.63|795.03|796.33|789.73|802.82|796.22|796.33|789.73|592
1703236500000|2023-12-22 09:15:00|796.32|789.72|792.67|786.07|796.32|789.72|789.22|782.62|737
1703236800000|2023-12-22 09:20:00|792.73|786.13|795.99|789.39|799.66|793.06|792.73|786.13|680
1703237100000|2023-12-22 09:25:00|795.98|789.38|792.69|786.09|797.22|790.62|792.5|785.9|556
1703237400000|2023-12-22 09:30:00|792.68|786.08|795.82|789.22|795.82|789.22|792.4|785.8|576
1703237700000|2023-12-22 09:35:00|795.83|789.23|798.19|791.59|800.28|793.68|795.19|788.59|643
1703238000000|2023-12-22 09:40:00|798.18|791.58|796.97|790.37|798.67|792.07|795.63|789.03|695
1703238300000|2023-12-22 09:45:00|796.96|790.36|797.55|790.95|799.22|792.62|796.78|790.18|484
1703238600000|2023-12-22 09:50:00|797.57|790.97|797.19|790.59|797.7|791.1|795.73|789.13|458
1703238900000|2023-12-22 09:55:00|797.18|790.58|798.34|791.74|798.61|792.01|795.99|789.39|402
1703239200000|2023-12-22 10:00:00|798.35|791.75|797.25|790.65|800.42|793.82|796.56|789.96|555
1703239500000|2023-12-22 10:05:00|797.24|790.64|794.75|788.15|797.34|790.74|794.13|787.53|467
1703239800000|2023-12-22 10:10:00|795.27|788.67|792.94|786.34|795.39|788.79|791.88|785.28|320
1703240100000|2023-12-22 10:15:00|792.95|786.35|797.73|791.13|797.73|791.13|792.95|786.35|467
1703240400000|2023-12-22 10:20:00|797.69|791.09|803.19|796.59|803.19|796.59|797.41|790.81|416
1703240700000|2023-12-22 10:25:00|803.2|796.6|807.76|801.16|807.77|801.17|803.2|796.6|321
1703241000000|2023-12-22 10:30:00|807.75|801.15|806.32|799.72|807.78|801.18|803.16|796.56|473
1703241300000|2023-12-22 10:35:00|806.33|799.73|804.43|797.83|806.89|800.29|803.37|796.77|474
1703241600000|2023-12-22 10:40:00|804.42|797.82|806.2|799.6|806.2|799.6|804.18|797.58|500
1703241900000|2023-12-22 10:45:00|806.21|799.61|806.66|800.06|809.54|802.94|806.17|799.57|523
1703242200000|2023-12-22 10:50:00|806.65|800.05|808.47|801.87|808.47|801.87|805.67|799.07|504
1703242500000|2023-12-22 10:55:00|808.48|801.88|808.08|801.48|810.45|803.85|807.57|800.97|478
1703242800000|2023-12-22 11:00:00|808.07|801.47|809.95|803.35|809.96|803.36|806.09|799.49|548
1703243100000|2023-12-22 11:05:00|809.96|803.36|811.35|804.75|811.47|804.87|809.49|802.89|433
1703243400000|2023-12-22 11:10:00|811.36|804.76|815.39|808.79|815.39|808.79|811.36|804.76|531
1703243700000|2023-12-22 11:15:00|815.4|808.8|809.69|803.09|815.42|808.82|809.01|802.41|573
1703244000000|2023-12-22 11:20:00|809.66|803.06|810.28|803.68|811.21|804.61|809.13|802.53|565
1703244300000|2023-12-22 11:25:00|810.27|803.67|810.33|803.73|811.1|804.5|808.74|802.14|465
1703244600000|2023-12-22 11:30:00|810.32|803.72|808.9|802.3|810.32|803.72|808.08|801.48|442
1703244900000|2023-12-22 11:35:00|808.91|802.31|813.74|807.14|814.17|807.57|808.91|802.31|462
1703245200000|2023-12-22 11:40:00|813.79|807.19|813.36|806.76|814.45|807.85|812.18|805.58|532
1703245500000|2023-12-22 11:45:00|813.23|806.63|815.7|809.1|816.3|809.7|811.83|805.23|537
1703245800000|2023-12-22 11:50:00|815.69|809.09|815.02|808.42|815.69|809.09|814.1|807.5|476
1703246100000|2023-12-22 11:55:00|815.01|808.41|816.43|809.83|816.43|809.83|813.59|806.99|509
1703246400000|2023-12-22 12:00:00|816.44|809.84|814.9|808.3|817.05|810.45|813.38|806.78|551
1703246700000|2023-12-22 12:05:00|814.91|808.31|812.61|806.01|815.19|808.59|811.79|805.19|665
1703247000000|2023-12-22 12:10:00|812.63|806.03|806.93|800.33|813.08|806.48|806.83|800.23|661
1703247300000|2023-12-22 12:15:00|807|800.4|809.45|802.85|811|804.4|807|800.4|663
1703247600000|2023-12-22 12:20:00|809.44|802.84|807.09|800.49|810.04|803.44|806.94|800.34|520
1703247900000|2023-12-22 12:25:00|807.01|800.41|807.36|800.76|808.29|801.69|805.19|798.59|562
1703248200000|2023-12-22 12:30:00|807.37|800.77|808.54|801.94|809.22|802.62|807.16|800.56|498
1703248500000|2023-12-22 12:35:00|808.61|802.01|808.09|801.49|809.54|802.94|806.76|800.16|465
1703248800000|2023-12-22 12:40:00|808.08|801.48|806.54|799.94|808.81|802.21|805.75|799.15|493
1703249100000|2023-12-22 12:45:00|806.53|799.93|807.83|801.23|808.16|801.56|804.27|797.67|583
1703249400000|2023-12-22 12:50:00|807.82|801.22|804.87|798.27|807.82|801.22|803.87|797.27|579
1703249700000|2023-12-22 12:55:00|804.99|798.39|805.11|798.51|806.71|800.11|803.67|797.07|532
1703250000000|2023-12-22 13:00:00|805.1|798.5|804.13|797.53|806.72|800.12|804.13|797.53|508
1703250300000|2023-12-22 13:05:00|804.12|797.52|802|795.4|804.3|797.7|801.54|794.94|559
1703250600000|2023-12-22 13:10:00|801.99|795.39|804.94|798.34|806.14|799.54|801.73|795.13|528
1703250900000|2023-12-22 13:15:00|804.95|798.35|805.74|799.14|806.36|799.76|804.19|797.59|472
1703251200000|2023-12-22 13:20:00|805.75|799.15|803.58|796.98|806.12|799.52|803.06|796.46|507
1703251500000|2023-12-22 13:25:00|803.59|796.99|802.15|795.55|804.14|797.54|800.54|793.94|476
1703251800000|2023-12-22 13:30:00|802.04|795.44|803.35|796.75|804.01|797.41|800.54|793.94|611
1703252100000|2023-12-22 13:35:00|803.36|796.76|809.47|802.87|809.69|803.09|803.36|796.76|636
1703252400000|2023-12-22 13:40:00|809.48|802.88|812.01|805.41|812.39|805.79|809.48|802.88|578
1703252700000|2023-12-22 13:45:00|812.02|805.42|812.89|806.29|815.21|808.61|812.01|805.41|611
1703253000000|2023-12-22 13:50:00|812.96|806.36|812.44|805.84|813.41|806.81|811.31|804.71|472
1703253300000|2023-12-22 13:55:00|812.43|805.83|813.09|806.49|813.18|806.58|811.44|804.84|389
1703253600000|2023-12-22 14:00:00|813.1|806.5|810.84|804.24|813.11|806.51|809.77|803.17|545
1703253900000|2023-12-22 14:05:00|810.83|804.23|813.1|806.5|813.6|807|810.6|804|489
1703254200000|2023-12-22 14:10:00|813.09|806.49|806.52|799.92|813.09|806.49|806.52|799.92|497
1703254500000|2023-12-22 14:15:00|806.51|799.91|808.24|801.64|808.36|801.76|806.16|799.56|504
1703254800000|2023-12-22 14:20:00|808.23|801.63|798.81|792.21|808.23|801.63|798.76|792.16|672
1703255100000|2023-12-22 14:25:00|798.94|792.34|799.31|792.71|803.09|796.49|798.18|791.58|689
1703255400000|2023-12-22 14:30:00|799.32|792.72|804.35|797.75|804.97|798.37|799.32|792.72|655
1703255700000|2023-12-22 14:35:00|804.36|797.76|804.63|798.03|805.8|799.2|803.15|796.55|499
1703256000000|2023-12-22 14:40:00|804.52|797.92|801.75|795.15|804.72|798.12|801.53|794.93|532
1703256300000|2023-12-22 14:45:00|801.77|795.17|802.49|795.89|804.07|797.47|801.59|794.99|527
1703256600000|2023-12-22 14:50:00|802.5|795.9|806.21|799.61|806.41|799.81|802.5|795.9|538
1703256900000|2023-12-22 14:55:00|806.19|799.59|807.43|800.83|807.75|801.15|805.95|799.35|554
1703257200000|2023-12-22 15:00:00|807.42|800.82|801.12|794.52|807.75|801.15|801.12|794.52|636
1703257500000|2023-12-22 15:05:00|801.5|794.9|801.42|794.82|803.01|796.41|799.95|793.35|584
1703257800000|2023-12-22 15:10:00|801.41|794.81|800.51|793.91|801.41|794.81|798.25|791.65|566
1703258100000|2023-12-22 15:15:00|800.5|793.9|798.04|791.44|800.64|794.04|796.99|790.39|571
1703258400000|2023-12-22 15:20:00|797.93|791.33|796|789.4|798.42|791.82|795.45|788.85|542
1703258700000|2023-12-22 15:25:00|795.99|789.39|800.1|793.5|801.17|794.57|795.99|789.39|491
1703259000000|2023-12-22 15:30:00|800.11|793.51|800.67|794.07|800.67|794.07|798.34|791.74|507
1703259300000|2023-12-22 15:35:00|800.68|794.08|802.36|795.76|802.91|796.31|800.68|794.08|496
1703259600000|2023-12-22 15:40:00|802.38|795.78|805.75|799.15|805.93|799.33|800.85|794.25|524
1703259900000|2023-12-22 15:45:00|805.74|799.14|810.39|803.79|812.19|805.59|805.52|798.92|635
1703260200000|2023-12-22 15:50:00|810.43|803.83|809.72|803.12|811.35|804.75|809.71|803.11|480
1703260500000|2023-12-22 15:55:00|809.71|803.11|811.62|805.02|812.45|805.85|809.05|802.45|511
1703260800000|2023-12-22 16:00:00|811.61|805.01|810.37|803.77|811.77|805.17|808.48|801.88|529
1703261100000|2023-12-22 16:05:00|810.36|803.76|807.73|801.13|810.65|804.05|807.46|800.86|491
1703261400000|2023-12-22 16:10:00|807.72|801.12|804.82|798.22|807.72|801.12|804.51|797.91|407
1703261700000|2023-12-22 16:15:00|804.84|798.24|806.76|800.16|807.5|800.9|804.84|798.24|472
1703262000000|2023-12-22 16:20:00|806.77|800.17|806.94|800.34|807.44|800.84|804.26|797.66|482
1703262300000|2023-12-22 16:25:00|806.93|800.33|807.95|801.35|808.52|801.92|806.92|800.32|384
1703262600000|2023-12-22 16:30:00|807.94|801.34|805.3|798.7|808.21|801.61|802.89|796.29|558
1703262900000|2023-12-22 16:35:00|805.31|798.71|805.67|799.07|808.36|801.76|804.88|798.28|526
1703263200000|2023-12-22 16:40:00|806.12|799.52|805.95|799.35|806.37|799.77|804|797.4|516
1703263500000|2023-12-22 16:45:00|805.94|799.34|801.51|794.91|806.2|799.6|801.37|794.77|596
1703263800000|2023-12-22 16:50:00|801.52|794.92|802.61|796.01|804.78|798.18|801.46|794.86|550
1703264100000|2023-12-22 16:55:00|802.62|796.02|806.73|800.13|806.73|800.13|802.62|796.02|485
1703264400000|2023-12-22 17:00:00|806.74|800.14|807.39|800.79|808.26|801.66|806.64|800.04|482
1703264700000|2023-12-22 17:05:00|807.38|800.78|807.34|800.74|810.02|803.42|807.34|800.74|445
1703265000000|2023-12-22 17:10:00|807.35|800.75|808.21|801.61|809.35|802.75|807.35|800.75|460
1703265300000|2023-12-22 17:15:00|808.2|801.6|809.36|802.76|809.63|803.03|807.72|801.12|453
1703265600000|2023-12-22 17:20:00|809.37|802.77|809.78|803.18|810.65|804.05|809.22|802.62|414
1703265900000|2023-12-22 17:25:00|809.79|803.19|810.6|804|810.64|804.04|808.84|802.24|391
1703266200000|2023-12-22 17:30:00|810.59|803.99|812.26|805.66|813.04|806.44|810.4|803.8|504
1703266500000|2023-12-22 17:35:00|812.25|805.65|809.86|803.26|812.25|805.65|808.92|802.32|479
1703266800000|2023-12-22 17:40:00|810.17|803.57|811.67|805.07|811.74|805.14|810.17|803.57|397
1703267100000|2023-12-22 17:45:00|811.66|805.06|808.69|802.09|812.51|805.91|808.58|801.98|447
1703267400000|2023-12-22 17:50:00|808.92|802.32|809.7|803.1|810.04|803.44|808.38|801.78|445
1703267700000|2023-12-22 17:55:00|809.71|803.11|809.19|802.59|810.26|803.66|808.34|801.74|428
1703268000000|2023-12-22 18:00:00|809.18|802.58|808.92|802.32|809.57|802.97|807.35|800.75|397
1703268300000|2023-12-22 18:05:00|808.78|802.18|807.96|801.36|809.26|802.66|807.92|801.32|381
1703268600000|2023-12-22 18:10:00|807.95|801.35|808.61|802.01|809.76|803.16|806.99|800.39|482
1703268900000|2023-12-22 18:15:00|808.6|802|812.6|806|812.68|806.08|808.4|801.8|457
1703269200000|2023-12-22 18:20:00|812.59|805.99|813.72|807.12|813.73|807.13|811.34|804.74|445
1703269500000|2023-12-22 18:25:00|813.69|807.09|815.07|808.47|815.26|808.66|813.49|806.89|455
1703269800000|2023-12-22 18:30:00|815.08|808.48|814.05|807.45|815.6|809|813.39|806.79|494
1703270100000|2023-12-22 18:35:00|814.1|807.5|811.61|805.01|814.44|807.84|811.2|804.6|477
1703270400000|2023-12-22 18:40:00|811.62|805.02|812.21|805.61|812.39|805.79|810.84|804.24|451
1703270700000|2023-12-22 18:45:00|812.22|805.62|813.67|807.07|814.84|808.24|811.17|804.57|482
1703271000000|2023-12-22 18:50:00|813.68|807.08|811.21|804.61|813.71|807.11|810.95|804.35|456
1703271300000|2023-12-22 18:55:00|811.22|804.62|812.19|805.59|812.59|805.99|810.91|804.31|379
1703271600000|2023-12-22 19:00:00|812.2|805.6|809.37|802.77|812.24|805.64|807.72|801.12|488
1703271900000|2023-12-22 19:05:00|809.36|802.76|809.18|802.58|810|803.4|808.48|801.88|448
1703272200000|2023-12-22 19:10:00|809.19|802.59|809.73|803.13|810.23|803.63|809.14|802.54|380
1703272500000|2023-12-22 19:15:00|809.74|803.14|808.37|801.77|809.88|803.28|805.63|799.03|466
1703272800000|2023-12-22 19:20:00|808.36|801.76|808.52|801.92|811.96|805.36|808.3|801.7|518
1703273100000|2023-12-22 19:25:00|808.4|801.8|810.04|803.44|811.23|804.63|807.56|800.96|462
1703273400000|2023-12-22 19:30:00|810.01|803.41|804.53|797.93|811.36|804.76|804.53|797.93|565
1703273700000|2023-12-22 19:35:00|804.52|797.92|802.21|795.61|804.93|798.33|800.63|794.03|707
1703274000000|2023-12-22 19:40:00|802.2|795.6|802.26|795.66|802.39|795.79|799.24|792.64|586
1703274300000|2023-12-22 19:45:00|802.11|795.51|798.63|792.03|802.14|795.54|794.78|788.18|560
1703274600000|2023-12-22 19:50:00|798.62|792.02|797|790.4|799.21|792.61|796.64|790.04|622
1703274900000|2023-12-22 19:55:00|796.99|790.39|797.01|790.41|797.44|790.84|796.12|789.52|395
1703275200000|2023-12-22 20:00:00|797|790.4|798.93|792.33|799.02|792.42|796.82|790.22|419
1703275500000|2023-12-22 20:05:00|798.94|792.34|800.41|793.81|800.54|793.94|798.72|792.12|404
1703275800000|2023-12-22 20:10:00|800.42|793.82|800.57|793.97|801.05|794.45|800.17|793.57|303
1703276100000|2023-12-22 20:15:00|800.58|793.98|802.02|795.42|802.18|795.58|800.58|793.98|301
1703276400000|2023-12-22 20:20:00|801.86|795.26|801.94|795.34|802.32|795.72|801.51|794.91|300
1703276700000|2023-12-22 20:25:00|801.93|795.33|802.09|795.49|802.19|795.59|801.41|794.81|224
1703277000000|2023-12-22 20:30:00|802.08|795.48|801.29|794.69|802.97|796.37|801.29|794.69|439
1703277300000|2023-12-22 20:35:00|801.28|794.68|802.67|796.07|802.72|796.12|801.25|794.65|201
1703277600000|2023-12-22 20:40:00|802.58|795.98|802.79|796.19|802.89|796.29|801.02|794.42|344
1703277900000|2023-12-22 20:45:00|802.92|796.32|802.97|796.37|803.09|796.49|802.35|795.75|320
1703278200000|2023-12-22 20:50:00|802.98|796.38|803.72|797.12|804.13|797.53|802.97|796.37|333
1703278500000|2023-12-22 20:55:00|803.71|797.11|803.02|796.42|803.92|797.32|802.88|796.28|373
1703278800000|2023-12-22 21:00:00|802.99|796.39|802.47|795.87|804.55|797.95|802.24|795.64|434
1703279100000|2023-12-22 21:05:00|802.46|795.86|802.48|795.88|803.29|796.69|802.34|795.74|438
1703279400000|2023-12-22 21:10:00|802.83|796.23|803.35|796.75|803.44|796.84|802.5|795.9|295
1703279700000|2023-12-22 21:15:00|803.33|796.73|802.73|796.13|803.83|797.23|802.38|795.78|270
1703280000000|2023-12-22 21:20:00|802.72|796.12|803.34|796.74|803.49|796.89|802.62|796.02|107
1703280300000|2023-12-22 21:25:00|803.35|796.75|802.96|796.36|803.36|796.76|802.6|796|215
1703280600000|2023-12-22 21:30:00|802.95|796.35|802.63|796.03|803.16|796.56|801.47|794.87|266
1703280900000|2023-12-22 21:35:00|802.62|796.02|801.74|795.14|802.93|796.33|801.45|794.85|256
1703281200000|2023-12-22 21:40:00|801.73|795.13|801.15|794.55|801.97|795.37|800.65|794.05|251
1703281500000|2023-12-22 21:45:00|801.42|794.82|800.08|793.48|801.42|794.82|799.49|792.89|411
1703281800000|2023-12-22 21:50:00|800.09|793.49|801.37|794.77|801.76|795.16|800.09|793.49|304
1703282100000|2023-12-22 21:55:00|801.38|794.78|800.42|793.82|801.79|795.19|800.27|793.67|286
1703318400000|2023-12-23 08:00:00|777.2|770.6|777.77|771.17|779.06|772.46|776.08|769.48|517
1703318700000|2023-12-23 08:05:00|777.76|771.16|778.88|772.28|779.11|772.51|776.88|770.28|456
1703319000000|2023-12-23 08:10:00|778.9|772.3|777.83|771.23|779.37|772.77|777.74|771.14|268
1703319300000|2023-12-23 08:15:00|777.86|771.26|778.83|772.23|779.44|772.84|777.86|771.26|319
1703319600000|2023-12-23 08:20:00|778.65|772.05|778.88|772.28|779.48|772.88|777.42|770.82|311
1703319900000|2023-12-23 08:25:00|778.89|772.29|777.06|770.46|779.26|772.66|777.03|770.43|354
1703320200000|2023-12-23 08:30:00|777.08|770.48|776.16|769.56|778.05|771.45|776.16|769.56|285
1703320500000|2023-12-23 08:35:00|776.18|769.58|778.65|772.05|778.91|772.31|775.72|769.12|380
1703320800000|2023-12-23 08:40:00|778.64|772.04|778.96|772.36|779.05|772.45|778.21|771.61|208
1703321100000|2023-12-23 08:45:00|778.98|772.38|781.32|774.72|781.32|774.72|778.9|772.3|254
1703321400000|2023-12-23 08:50:00|781.31|774.71|785.33|778.73|786.67|780.07|781.28|774.68|370
1703321700000|2023-12-23 08:55:00|785.34|778.74|785.08|778.48|786.17|779.57|782.93|776.33|457
1703322000000|2023-12-23 09:00:00|785.07|778.47|782.33|775.73|785.07|778.47|782.1|775.5|520
1703322300000|2023-12-23 09:05:00|782.35|775.75|781.46|774.86|782.35|775.75|780.63|774.03|472
1703322600000|2023-12-23 09:10:00|781.47|774.87|784.65|778.05|784.87|778.27|780.91|774.31|417
1703322900000|2023-12-23 09:15:00|784.66|778.06|785.64|779.04|785.66|779.06|784.35|777.75|480
1703323200000|2023-12-23 09:20:00|785.63|779.03|787.31|780.71|787.34|780.74|785.52|778.92|544
1703323500000|2023-12-23 09:25:00|787.3|780.7|786.26|779.66|787.57|780.97|785.64|779.04|593
1703323800000|2023-12-23 09:30:00|786.29|779.69|785.11|778.51|786.92|780.32|783.98|777.38|543
1703324100000|2023-12-23 09:35:00|785.1|778.5|787.83|781.23|788.39|781.79|784.28|777.68|560
1703324400000|2023-12-23 09:40:00|787.84|781.24|788.15|781.55|788.63|782.03|786.65|780.05|467
1703324700000|2023-12-23 09:45:00|788.07|781.47|786.69|780.09|788.13|781.53|785.07|778.47|580
1703325000000|2023-12-23 09:50:00|786.67|780.07|788.07|781.47|788.49|781.89|785.81|779.21|553
1703325300000|2023-12-23 09:55:00|788.08|781.48|787.54|780.94|788.34|781.74|786.96|780.36|410
1703325600000|2023-12-23 10:00:00|787.55|780.95|787.91|781.31|789.44|782.84|786.74|780.14|487
1703325900000|2023-12-23 10:05:00|787.96|781.36|790.73|784.13|790.73|784.13|787.85|781.25|342
1703326200000|2023-12-23 10:10:00|790.72|784.12|792.52|785.92|792.52|785.92|790.61|784.01|419
1703326500000|2023-12-23 10:15:00|792.53|785.93|791.41|784.81|793.03|786.43|791.36|784.76|313
1703326800000|2023-12-23 10:20:00|791.42|784.82|793.14|786.54|793.14|786.54|791.42|784.82|335
1703327100000|2023-12-23 10:25:00|793.15|786.55|792.77|786.17|793.93|787.33|792.77|786.17|337
1703327400000|2023-12-23 10:30:00|792.76|786.16|791.58|784.98|793.08|786.48|791.52|784.92|292
1703327700000|2023-12-23 10:35:00|791.59|784.99|795.45|788.85|796.51|789.91|790.87|784.27|481
1703328000000|2023-12-23 10:40:00|795.44|788.84|797.79|791.19|797.79|791.19|794.35|787.75|544
1703328300000|2023-12-23 10:45:00|797.8|791.2|798.75|792.15|799.14|792.54|797.17|790.57|699
1703328600000|2023-12-23 10:50:00|798.74|792.14|799.3|792.7|799.78|793.18|796.44|789.84|610
1703328900000|2023-12-23 10:55:00|799.29|792.69|796.49|789.89|799.89|793.29|795.39|788.79|558
1703329200000|2023-12-23 11:00:00|796.48|789.88|797.71|791.11|798.37|791.77|796.14|789.54|559
1703329500000|2023-12-23 11:05:00|797.67|791.07|794.15|787.55|798.09|791.49|791.79|785.19|661
1703329800000|2023-12-23 11:10:00|794.14|787.54|789.88|783.28|794.49|787.89|788.61|782.01|684
1703330100000|2023-12-23 11:15:00|789.89|783.29|788.23|781.63|790.92|784.32|788.23|781.63|667
1703330400000|2023-12-23 11:20:00|788.22|781.62|789.48|782.88|789.81|783.21|787.61|781.01|621
1703330700000|2023-12-23 11:25:00|789.49|782.89|789.74|783.14|790.1|783.5|788.88|782.28|547
1703331000000|2023-12-23 11:30:00|789.75|783.15|786.67|780.07|789.75|783.15|786.52|779.92|520
1703331300000|2023-12-23 11:35:00|786.69|780.09|786.35|779.75|787.06|780.46|784.93|778.33|567
1703331600000|2023-12-23 11:40:00|786.25|779.65|788.93|782.33|789.15|782.55|785.56|778.96|532
1703331900000|2023-12-23 11:45:00|788.64|782.04|789.89|783.29|791.31|784.71|788.64|782.04|447
1703332200000|2023-12-23 11:50:00|789.88|783.28|786.6|780|789.88|783.28|786.51|779.91|651
1703332500000|2023-12-23 11:55:00|786.77|780.17|787.83|781.23|787.83|781.23|786.08|779.48|529
1703332800000|2023-12-23 12:00:00|787.82|781.22|789.32|782.72|789.32|782.72|785.95|779.35|574
1703333100000|2023-12-23 12:05:00|789.33|782.73|793.88|787.28|794.44|787.84|789.33|782.73|510
1703333400000|2023-12-23 12:10:00|793.89|787.29|791.77|785.17|793.91|787.31|791.39|784.79|646
1703333700000|2023-12-23 12:15:00|791.79|785.19|792.75|786.15|793.38|786.78|791.44|784.84|571
1703334000000|2023-12-23 12:20:00|792.76|786.16|793.25|786.65|794.03|787.43|792.39|785.79|543
1703334300000|2023-12-23 12:25:00|793.06|786.46|793.4|786.8|793.95|787.35|792.39|785.79|561
1703334600000|2023-12-23 12:30:00|793.41|786.81|794.05|787.45|796.34|789.74|793.41|786.81|641
1703334900000|2023-12-23 12:35:00|794.04|787.44|793.02|786.42|794.31|787.71|792.71|786.11|646
1703335200000|2023-12-23 12:40:00|793.01|786.41|789.57|782.97|793.01|786.41|789.52|782.92|637
1703335500000|2023-12-23 12:45:00|789.56|782.96|791.44|784.84|791.68|785.08|789.42|782.82|584
1703335800000|2023-12-23 12:50:00|791.31|784.71|788.72|782.12|792.4|785.8|788.62|782.02|595
1703336100000|2023-12-23 12:55:00|788.6|782|789.11|782.51|790.16|783.56|788.44|781.84|470
1703336400000|2023-12-23 13:00:00|789.1|782.5|790.09|783.49|790.73|784.13|788.58|781.98|542
1703336700000|2023-12-23 13:05:00|790.1|783.5|791.37|784.77|792.66|786.06|789.87|783.27|485
1703337000000|2023-12-23 13:10:00|791.38|784.78|791.96|785.36|791.98|785.38|790.33|783.73|420
1703337300000|2023-12-23 13:15:00|791.95|785.35|790.92|784.32|792.45|785.85|789.44|782.84|422
1703337600000|2023-12-23 13:20:00|790.91|784.31|789.38|782.78|791.51|784.91|789.3|782.7|459
1703337900000|2023-12-23 13:25:00|789.36|782.76|788.61|782.01|789.41|782.81|787.76|781.16|454
1703338200000|2023-12-23 13:30:00|788.38|781.78|787.64|781.04|788.91|782.31|787.1|780.5|472
1703338500000|2023-12-23 13:35:00|787.63|781.03|785.76|779.16|787.63|781.03|785.67|779.07|565
1703338800000|2023-12-23 13:40:00|785.72|779.12|785.41|778.81|786.61|780.01|784.44|777.84|621
1703339100000|2023-12-23 13:45:00|785.42|778.82|785.94|779.34|787.66|781.06|785|778.4|641
1703339400000|2023-12-23 13:50:00|785.96|779.36|787.12|780.52|787.93|781.33|785.94|779.34|664
1703339700000|2023-12-23 13:55:00|787|780.4|789.34|782.74|789.34|782.74|786.98|780.38|623
1703340000000|2023-12-23 14:00:00|789.21|782.61|786.4|779.8|789.22|782.62|785.57|778.97|578
1703340300000|2023-12-23 14:05:00|786.41|779.81|787.31|780.71|787.61|781.01|785.74|779.14|673
1703340600000|2023-12-23 14:10:00|787.37|780.77|791.8|785.2|792.13|785.53|787.07|780.47|555
1703340900000|2023-12-23 14:15:00|791.81|785.21|791.2|784.6|791.85|785.25|790.28|783.68|571
1703341200000|2023-12-23 14:20:00|791.21|784.61|790.97|784.37|791.85|785.25|790.28|783.68|576
1703341500000|2023-12-23 14:25:00|790.98|784.38|789.4|782.8|791.14|784.54|788.2|781.6|553
1703341800000|2023-12-23 14:30:00|789.39|782.79|790.34|783.74|791.52|784.92|788.63|782.03|719
1703342100000|2023-12-23 14:35:00|790.36|783.76|795.77|789.17|796.19|789.59|790.36|783.76|710
1703342400000|2023-12-23 14:40:00|795.78|789.18|796.09|789.49|797.17|790.57|793.89|787.29|625
1703342700000|2023-12-23 14:45:00|796.1|789.5|793.74|787.14|796.43|789.83|792.55|785.95|638
1703343000000|2023-12-23 14:50:00|793.68|787.08|793.4|786.8|794.31|787.71|792.3|785.7|604
1703343300000|2023-12-23 14:55:00|793.46|786.86|793.98|787.38|794.96|788.36|793.05|786.45|565
1703343600000|2023-12-23 15:00:00|794|787.4|793.17|786.57|794.17|787.57|792.03|785.43|626
1703343900000|2023-12-23 15:05:00|793.15|786.55|793.03|786.43|793.91|787.31|792.01|785.41|597
1703344200000|2023-12-23 15:10:00|793.02|786.42|790.57|783.97|793.02|786.42|790.14|783.54|482
1703344500000|2023-12-23 15:15:00|790.58|783.98|790.37|783.77|791.14|784.54|789.42|782.82|503
1703344800000|2023-12-23 15:20:00|790.38|783.78|789.46|782.86|791.82|785.22|789.37|782.77|453
1703345100000|2023-12-23 15:25:00|789.45|782.85|788.6|782|789.87|783.27|787.91|781.31|549
1703345400000|2023-12-23 15:30:00|788.55|781.95|787.54|780.94|788.55|781.95|786.87|780.27|560
1703345700000|2023-12-23 15:35:00|787.56|780.96|786.83|780.23|788.37|781.77|785.96|779.36|625
1703346000000|2023-12-23 15:40:00|786.84|780.24|787.19|780.59|787.29|780.69|785.95|779.35|515
1703346300000|2023-12-23 15:45:00|787.18|780.58|788.48|781.88|789.47|782.87|787.07|780.47|580
1703346600000|2023-12-23 15:50:00|788.49|781.89|786.81|780.21|788.89|782.29|786.48|779.88|554
1703346900000|2023-12-23 15:55:00|786.86|780.26|786.21|779.61|786.86|780.26|784.75|778.15|629
1703347200000|2023-12-23 16:00:00|786.23|779.63|786.39|779.79|787.18|780.58|785.26|778.66|616
1703347500000|2023-12-23 16:05:00|786.47|779.87|785.87|779.27|786.56|779.96|785.29|778.69|749
1703347800000|2023-12-23 16:10:00|785.94|779.34|786.94|780.34|786.94|780.34|785.34|778.74|611
1703348100000|2023-12-23 16:15:00|786.95|780.35|785.73|779.13|788.07|781.47|785.32|778.72|598
1703348400000|2023-12-23 16:20:00|785.8|779.2|785.24|778.64|786.25|779.65|784.36|777.76|688
1703348700000|2023-12-23 16:25:00|785.23|778.63|786.03|779.43|786.43|779.83|785.12|778.52|662
1703349000000|2023-12-23 16:30:00|785.97|779.37|786.77|780.17|786.77|780.17|785.67|779.07|680
1703349300000|2023-12-23 16:35:00|786.79|780.19|787.27|780.67|787.51|780.91|786.27|779.67|660
1703349600000|2023-12-23 16:40:00|787.26|780.66|787.1|780.5|787.48|780.88|786.7|780.1|584
1703349900000|2023-12-23 16:45:00|787.18|780.58|788.5|781.9|788.74|782.14|787.11|780.51|605
1703350200000|2023-12-23 16:50:00|788.56|781.96|788.06|781.46|788.56|781.96|787.17|780.57|506
1703350500000|2023-12-23 16:55:00|788.08|781.48|788.1|781.5|788.67|782.07|787.2|780.6|488
1703350800000|2023-12-23 17:00:00|788.09|781.49|788.58|781.98|788.65|782.05|787.58|780.98|544
1703351100000|2023-12-23 17:05:00|788.59|781.99|789.33|782.73|790.21|783.61|788.54|781.94|400
1703351400000|2023-12-23 17:10:00|789.25|782.65|788.69|782.09|789.26|782.66|787.61|781.01|614
1703351700000|2023-12-23 17:15:00|788.79|782.19|786.57|779.97|789.68|783.08|786.57|779.97|547
1703352000000|2023-12-23 17:20:00|786.71|780.11|785.89|779.29|786.84|780.24|785.76|779.16|546
1703352300000|2023-12-23 17:25:00|785.88|779.28|787.64|781.04|788.04|781.44|785.8|779.2|538
1703352600000|2023-12-23 17:30:00|787.63|781.03|789.22|782.62|789.45|782.85|787.53|780.93|532
1703352900000|2023-12-23 17:35:00|789.21|782.61|788.94|782.34|789.5|782.9|788.21|781.61|542
1703353200000|2023-12-23 17:40:00|788.77|782.17|788.86|782.26|789.19|782.59|787.6|781|519
1703353500000|2023-12-23 17:45:00|788.96|782.36|789.13|782.53|789.33|782.73|788.53|781.93|615
1703353800000|2023-12-23 17:50:00|789.2|782.6|788.48|781.88|789.61|783.01|788.48|781.88|486
1703354100000|2023-12-23 17:55:00|788.47|781.87|787.51|780.91|788.47|781.87|786.08|779.48|488
1703354400000|2023-12-23 18:00:00|787.52|780.92|789.73|783.13|789.8|783.2|786.71|780.11|455
1703354700000|2023-12-23 18:05:00|789.72|783.12|788.62|782.02|790.19|783.59|788.37|781.77|521
1703355000000|2023-12-23 18:10:00|788.6|782|789.44|782.84|789.8|783.2|787.95|781.35|483
1703355300000|2023-12-23 18:15:00|789.45|782.85|790.24|783.64|790.33|783.73|789.07|782.47|350
1703355600000|2023-12-23 18:20:00|790.26|783.66|791.24|784.64|791.51|784.91|789.79|783.19|400
1703355900000|2023-12-23 18:25:00|791.25|784.65|791.11|784.51|791.47|784.87|789.88|783.28|433
1703356200000|2023-12-23 18:30:00|791.12|784.52|791.34|784.74|791.58|784.98|789.62|783.02|519
1703356500000|2023-12-23 18:35:00|791.41|784.81|791.22|784.62|791.41|784.81|790.04|783.44|505
1703356800000|2023-12-23 18:40:00|791.21|784.61|791.03|784.43|791.22|784.62|789.32|782.72|487
1703357100000|2023-12-23 18:45:00|791.04|784.44|792.89|786.29|792.97|786.37|790.46|783.86|532
1703357400000|2023-12-23 18:50:00|792.9|786.3|793.97|787.37|794.53|787.93|791.71|785.11|621
1703357700000|2023-12-23 18:55:00|793.96|787.36|793.59|786.99|794.38|787.78|793.26|786.66|597
1703358000000|2023-12-23 19:00:00|793.51|786.91|792.86|786.26|794.64|788.04|792.83|786.23|524
1703358300000|2023-12-23 19:05:00|792.85|786.25|796.16|789.56|796.4|789.8|792.32|785.72|438
1703358600000|2023-12-23 19:10:00|796.15|789.55|800.47|793.87|802.2|795.6|793.31|786.71|712
1703358900000|2023-12-23 19:15:00|800.34|793.74|800.77|794.17|803.48|796.88|798.95|792.35|668
1703359200000|2023-12-23 19:20:00|800.57|793.97|796.94|790.34|800.57|793.97|796|789.4|586
1703359500000|2023-12-23 19:25:00|796.75|790.15|796.53|789.93|798.55|791.95|796.1|789.5|522
1703359800000|2023-12-23 19:30:00|796.52|789.92|795.58|788.98|797.26|790.66|793.63|787.03|551
1703360100000|2023-12-23 19:35:00|795.61|789.01|795.46|788.86|797.82|791.22|795.13|788.53|497
1703360400000|2023-12-23 19:40:00|795.44|788.84|797.45|790.85|797.47|790.87|794.37|787.77|504
1703360700000|2023-12-23 19:45:00|797.46|790.86|798.45|791.85|798.67|792.07|797.06|790.46|547
1703361000000|2023-12-23 19:50:00|798.43|791.83|801.08|794.48|801.08|794.48|797.52|790.92|528
1703361300000|2023-12-23 19:55:00|801.07|794.47|799.86|793.26|802.22|795.62|799.73|793.13|659
1703361600000|2023-12-23 20:00:00|799.85|793.25|801.22|794.62|801.77|795.17|799.3|792.7|675
1703361900000|2023-12-23 20:05:00|801.21|794.61|798.65|792.05|802.15|795.55|797.69|791.09|529
1703362200000|2023-12-23 20:10:00|798.75|792.15|796.9|790.3|799.09|792.49|795.89|789.29|591
1703362500000|2023-12-23 20:15:00|796.89|790.29|794.96|788.36|797.04|790.44|794.75|788.15|605
1703362800000|2023-12-23 20:20:00|794.95|788.35|793.37|786.77|795.08|788.48|792.72|786.12|583
1703363100000|2023-12-23 20:25:00|793.32|786.72|793.6|787|793.73|787.13|792.19|785.59|467
1703363400000|2023-12-23 20:30:00|793.72|787.12|796.3|789.7|796.64|790.04|793.72|787.12|506
1703363700000|2023-12-23 20:35:00|796.29|789.69|796.44|789.84|797.57|790.97|795.82|789.22|508
1703364000000|2023-12-23 20:40:00|796.45|789.85|796.83|790.23|797.03|790.43|795.22|788.62|514
1703364300000|2023-12-23 20:45:00|796.84|790.24|797.89|791.29|798.11|791.51|795.15|788.55|570
1703364600000|2023-12-23 20:50:00|797.94|791.34|805.98|799.38|806.56|799.96|797.67|791.07|608
1703364900000|2023-12-23 20:55:00|805.99|799.39|809.63|803.03|811.4|804.8|805.73|799.13|646
1703365200000|2023-12-23 21:00:00|809.62|803.02|806.7|800.1|811.53|804.93|805.56|798.96|636
1703365500000|2023-12-23 21:05:00|806.66|800.06|805.34|798.74|809.39|802.79|805.29|798.69|587
1703365800000|2023-12-23 21:10:00|805.35|798.75|804.7|798.1|805.41|798.81|801.76|795.16|571
1703366100000|2023-12-23 21:15:00|804.69|798.09|809.23|802.63|809.7|803.1|803.97|797.37|598
1703366400000|2023-12-23 21:20:00|809.29|802.69|806.78|800.18|809.35|802.75|806.28|799.68|567
1703366700000|2023-12-23 21:25:00|806.79|800.19|808.74|802.14|808.75|802.15|806.03|799.43|557
1703367000000|2023-12-23 21:30:00|808.73|802.13|810.71|804.11|810.73|804.13|807.48|800.88|556
1703367300000|2023-12-23 21:35:00|810.7|804.1|813.96|807.36|815.56|808.96|810.7|804.1|700
1703367600000|2023-12-23 21:40:00|813.95|807.35|816.2|809.6|817.36|810.76|813.24|806.64|625
1703367900000|2023-12-23 21:45:00|816.21|809.61|819.54|812.94|819.84|813.24|814.81|808.21|611
1703368200000|2023-12-23 21:50:00|819.53|812.93|824.12|817.52|824.12|817.52|819.03|812.43|618
1703368500000|2023-12-23 21:55:00|824.13|817.53|824.79|818.19|827.34|820.74|822|815.4|659
1703368800000|2023-12-23 22:00:00|824.8|818.2|822.32|815.72|826.72|820.12|821.45|814.85|675
1703369100000|2023-12-23 22:05:00|822.33|815.73|819.9|813.3|822.81|816.21|818.97|812.37|562
1703369400000|2023-12-23 22:10:00|819.89|813.29|820.86|814.26|822.12|815.52|819.64|813.04|444
1703369700000|2023-12-23 22:15:00|820.85|814.25|819.93|813.33|821.03|814.43|818.66|812.06|336
1703370000000|2023-12-23 22:20:00|819.96|813.36|829.43|822.83|829.43|822.83|819.39|812.79|560
1703370300000|2023-12-23 22:25:00|829.44|822.84|832.39|825.79|833.48|826.88|829.44|822.84|625
1703370600000|2023-12-23 22:30:00|832.4|825.8|833.4|826.8|833.52|826.92|828.51|821.91|611
1703370900000|2023-12-23 22:35:00|833.41|826.81|833.68|827.08|833.86|827.26|831.37|824.77|474
1703371200000|2023-12-23 22:40:00|833.67|827.07|837.52|830.92|839.61|833.01|833.66|827.06|559
1703371500000|2023-12-23 22:45:00|837.53|830.93|836.45|829.85|839.1|832.5|835.59|828.99|585
1703371800000|2023-12-23 22:50:00|836.44|829.84|842.88|836.28|842.93|836.33|836.29|829.69|593
1703372100000|2023-12-23 22:55:00|842.9|836.3|845.52|838.92|846.69|840.09|842.85|836.25|652
1703372400000|2023-12-23 23:00:00|845.47|838.87|838.36|831.76|845.54|838.94|838|831.4|745
1703372700000|2023-12-23 23:05:00|838.35|831.75|846.21|839.61|847.01|840.41|837.34|830.74|759
1703373000000|2023-12-23 23:10:00|846.37|839.77|847.89|841.29|848.99|842.39|845.29|838.69|633
1703373300000|2023-12-23 23:15:00|847.9|841.3|842.91|836.31|848.48|841.88|842.91|836.31|743
1703373600000|2023-12-23 23:20:00|842.64|836.04|841.97|835.37|844.28|837.68|838.58|831.98|745
1703373900000|2023-12-23 23:25:00|841.96|835.36|843.09|836.49|844.12|837.52|839.69|833.09|743
1703374200000|2023-12-23 23:30:00|843.1|836.5|836.24|829.64|843.49|836.89|835.02|828.42|735
1703374500000|2023-12-23 23:35:00|836.23|829.63|838.07|831.47|838.15|831.55|835.65|829.05|799
1703374800000|2023-12-23 23:40:00|838.08|831.48|834.99|828.39|840.07|833.47|834.62|828.02|728
1703375100000|2023-12-23 23:45:00|835|828.4|836.4|829.8|840.67|834.07|834.76|828.16|816
1703375400000|2023-12-23 23:50:00|836.41|829.81|839.46|832.86|840.68|834.08|836.4|829.8|749
1703375700000|2023-12-23 23:55:00|839.45|832.85|837.46|830.86|839.52|832.92|836.69|830.09|694
1703376000000|2023-12-24 00:00:00|837.52|830.92|850.15|843.55|852.36|845.76|836.38|829.78|847
1703376300000|2023-12-24 00:05:00|850.14|843.54|854.95|848.35|854.95|848.35|849.28|842.68|851
1703376600000|2023-12-24 00:10:00|854.96|848.36|849.37|842.77|859.2|852.78|848.36|841.76|846
1703376900000|2023-12-24 00:15:00|849.38|842.78|851.73|845.13|858.87|852.27|849.38|842.78|831
1703377200000|2023-12-24 00:20:00|851.74|845.14|855.83|849.23|857.8|851.2|851.59|844.99|753
1703377500000|2023-12-24 00:25:00|855.84|849.24|860.22|853.62|863.14|856.54|854.7|848.1|764
1703377800000|2023-12-24 00:30:00|860.25|853.65|867.4|860.8|871.19|864.59|859.79|853.19|854
1703378100000|2023-12-24 00:35:00|867.41|860.81|860.15|853.55|868.7|863.54|858.37|851.77|855
1703378400000|2023-12-24 00:40:00|860.12|853.52|863.59|856.99|866.84|860.24|860.12|853.52|819
1703378700000|2023-12-24 00:45:00|863.6|857|864.48|857.88|864.48|857.88|859.55|852.95|738
1703379000000|2023-12-24 00:50:00|864.49|857.89|864.9|858.3|868.78|862.18|861.56|854.96|672
1703379300000|2023-12-24 00:55:00|864.89|858.29|861.54|854.94|864.89|858.29|859.44|852.84|779
1703379600000|2023-12-24 01:00:00|861.55|854.95|865.28|858.68|866.15|859.55|859.48|852.88|699
1703379900000|2023-12-24 01:05:00|865.18|858.58|855.2|848.6|867.34|860.74|854.54|847.94|720
1703380200000|2023-12-24 01:10:00|855.12|848.52|856.26|849.66|857.29|850.69|853.88|847.28|750
1703380500000|2023-12-24 01:15:00|856.21|849.61|863.16|856.56|863.16|856.56|854.77|848.17|686
1703380800000|2023-12-24 01:20:00|863.13|856.53|863.17|856.57|864.48|857.88|860.25|853.65|665
1703381100000|2023-12-24 01:25:00|863.16|856.56|866.92|860.32|867.25|860.65|862.93|856.33|686
1703381400000|2023-12-24 01:30:00|866.83|860.23|873.26|866.66|873.26|866.66|866.75|860.15|639
1703381700000|2023-12-24 01:35:00|873.25|866.65|877.97|871.37|879.56|872.96|871.96|865.36|710
1703382000000|2023-12-24 01:40:00|877.96|871.36|881.68|875.08|882.11|875.51|875.97|869.37|780
1703382300000|2023-12-24 01:45:00|881.67|875.07|883.28|876.68|883.37|876.77|880.38|873.78|202
1703385300000|2023-12-24 02:35:00|883.4|876.8|883.63|877.03|884.1|877.5|883.4|876.8|59
1703385600000|2023-12-24 02:40:00|883.6|877|885.6|879|886.65|880.05|883.6|877|746
1703385900000|2023-12-24 02:45:00|885.65|879.05|886.45|879.85|887.98|881.38|883.68|877.08|802
1703386200000|2023-12-24 02:50:00|886.48|879.88|885.43|878.83|887.15|880.55|882.28|875.68|733
1703386500000|2023-12-24 02:55:00|885.45|878.85|881.25|874.65|886.58|879.98|880.95|874.35|717
1703386800000|2023-12-24 03:00:00|881.13|874.53|880.15|873.55|888.25|881.65|879.83|873.23|771
1703387100000|2023-12-24 03:05:00|880.13|873.53|878.73|872.13|883.5|876.9|876.33|869.73|894
1703387400000|2023-12-24 03:10:00|878.7|872.1|878.18|871.58|880.83|874.23|877.03|870.43|714
1703387700000|2023-12-24 03:15:00|878.25|871.65|884|877.4|884.48|877.88|878.25|871.65|770
1703388000000|2023-12-24 03:20:00|883.98|877.38|885.38|878.78|888.03|881.43|883.9|877.3|646
1703388300000|2023-12-24 03:25:00|885.4|878.8|885.15|878.55|885.83|879.23|883.8|877.2|576
1703388600000|2023-12-24 03:30:00|885.2|878.6|885.2|878.6|888.75|882.15|884.35|877.75|655
1703388900000|2023-12-24 03:35:00|885.28|878.68|883.45|876.85|887.6|881|883|876.4|559
1703389200000|2023-12-24 03:40:00|883.55|876.95|883.65|877.05|884.25|877.65|881.3|874.7|579
1703389500000|2023-12-24 03:45:00|883.68|877.08|887.35|880.75|887.95|881.35|882.33|875.73|711
1703389800000|2023-12-24 03:50:00|887.33|880.73|880.33|873.73|887.45|880.85|880.15|873.55|756
1703390100000|2023-12-24 03:55:00|880.35|873.75|883.25|876.65|883.4|876.8|880.2|873.6|727
1703390400000|2023-12-24 04:00:00|883.4|876.8|877.7|871.1|883.5|876.9|876.85|870.25|655
1703390700000|2023-12-24 04:05:00|877.73|871.13|873.88|867.28|879.43|872.83|873.85|867.25|799
1703391000000|2023-12-24 04:10:00|873.85|867.25|873.9|867.3|876.25|869.65|870.7|864.1|728
1703391300000|2023-12-24 04:15:00|873.98|867.38|877.43|870.83|877.85|871.25|873.33|866.73|745
1703391600000|2023-12-24 04:20:00|877.5|870.9|870.75|864.15|877.75|871.15|870.35|863.75|698
1703391900000|2023-12-24 04:25:00|871.03|864.43|869.58|862.98|873.43|866.83|869.55|862.95|623
1703392200000|2023-12-24 04:30:00|869.55|862.95|869.93|863.33|871.75|865.15|869.38|862.78|514
1703392500000|2023-12-24 04:35:00|869.9|863.3|873.5|866.9|873.8|867.2|869.4|862.8|594
1703392800000|2023-12-24 04:40:00|873.48|866.88|872.85|866.25|876.03|869.43|871.65|865.05|655
1703393100000|2023-12-24 04:45:00|872.9|866.3|873.48|866.88|875.5|868.9|872.28|865.68|623
1703393400000|2023-12-24 04:50:00|873.4|866.8|871|864.4|873.53|866.93|870.7|864.1|636
1703393700000|2023-12-24 04:55:00|871.05|864.45|871.78|865.18|873.3|866.7|870.35|863.75|633
1703394000000|2023-12-24 05:00:00|871.75|865.15|865.4|858.8|871.98|865.38|865.1|858.5|726
1703394300000|2023-12-24 05:05:00|865.48|858.88|863.58|856.98|865.55|858.95|861.1|854.5|729
1703394600000|2023-12-24 05:10:00|863.45|856.85|869|862.4|869.25|862.65|863.45|856.85|685
1703394900000|2023-12-24 05:15:00|869.23|862.63|867.83|861.23|869.55|862.95|867.38|860.78|609
1703395200000|2023-12-24 05:20:00|867.85|861.25|864.1|857.5|868.28|861.68|864|857.4|530
1703395500000|2023-12-24 05:25:00|864.28|857.68|868.6|862|868.75|862.15|863.3|856.7|618
1703395800000|2023-12-24 05:30:00|868.63|862.03|860.43|853.83|868.9|862.3|860.43|853.83|734
1703396100000|2023-12-24 05:35:00|860.53|853.93|856.65|850.05|862.53|855.93|853.23|846.63|926
1703396400000|2023-12-24 05:40:00|856.63|850.03|854.68|848.08|857|850.4|846.38|839.78|954
1703396700000|2023-12-24 05:45:00|854.73|848.13|855.75|849.15|861.15|854.55|853.7|847.1|794
1703397000000|2023-12-24 05:50:00|855.78|849.18|851.58|844.98|857.33|850.73|851.4|844.8|803
1703397300000|2023-12-24 05:55:00|851.6|845|852.25|845.65|852.4|845.8|850.85|844.25|804
1703397600000|2023-12-24 06:00:00|852.33|845.73|853.68|847.08|854.78|848.18|851.1|844.5|814
1703397900000|2023-12-24 06:05:00|853.6|847|847.55|840.95|855.6|849|847.35|840.75|771
1703398200000|2023-12-24 06:10:00|847.53|840.93|842.65|836.05|848.2|841.6|841.55|834.95|895
1703398500000|2023-12-24 06:15:00|842.63|836.03|846.95|840.35|847.6|841|841.58|834.98|759
1703398800000|2023-12-24 06:20:00|847|840.4|845.98|839.38|847.85|841.25|843.73|837.13|619
1703399100000|2023-12-24 06:25:00|845.95|839.35|842.65|836.05|846.2|839.6|841.98|835.38|693
1703399400000|2023-12-24 06:30:00|842.63|836.03|845.28|838.68|846.6|840|840.5|833.9|652
1703399700000|2023-12-24 06:35:00|845.3|838.7|846.08|839.48|846.45|839.85|843.68|837.08|567
1703400000000|2023-12-24 06:40:00|846.03|839.43|842.75|836.15|846.18|839.58|842.55|835.95|560
1703400300000|2023-12-24 06:45:00|842.78|836.18|836.78|830.18|844.35|837.75|836.2|829.6|756
1703400600000|2023-12-24 06:50:00|836.8|830.2|838.98|832.38|839.78|833.18|836.08|829.48|767
1703400900000|2023-12-24 06:55:00|839|832.4|841.73|835.13|841.78|835.18|838.38|831.78|694
1703401200000|2023-12-24 07:00:00|841.7|835.1|841.75|835.15|843.05|836.45|839.03|832.43|660
1703401500000|2023-12-24 07:05:00|841.73|835.13|844.85|838.25|844.95|838.35|840.75|834.15|601
1703401800000|2023-12-24 07:10:00|844.88|838.28|848|841.4|848.43|841.83|844.88|838.28|683
1703402100000|2023-12-24 07:15:00|847.98|841.38|850.13|843.53|852.7|846.1|844.95|838.35|768
1703402400000|2023-12-24 07:20:00|850.15|843.55|853.73|847.13|854|847.4|849.43|842.83|653
1703402700000|2023-12-24 07:25:00|853.7|847.1|856.45|849.85|857.05|850.45|853.53|846.93|634
1703403000000|2023-12-24 07:30:00|856.48|849.88|854.7|848.1|856.5|849.9|851.95|845.35|650
1703403300000|2023-12-24 07:35:00|854.65|848.05|855.25|848.65|857.5|850.9|854.65|848.05|660
1703403600000|2023-12-24 07:40:00|855.3|848.7|859.73|853.13|860.1|853.5|853.43|846.83|670
1703403900000|2023-12-24 07:45:00|859.65|853.05|862.08|855.48|863.05|856.45|858.6|852|645
1703404200000|2023-12-24 07:50:00|862.18|855.58|861.38|854.78|863.05|856.45|858.85|852.25|617
1703404500000|2023-12-24 07:55:00|861.3|854.7|862.4|855.8|862.55|855.95|859.25|852.65|690
1703404800000|2023-12-24 08:00:00|862.43|855.83|861|854.4|864.2|857.6|858.85|852.25|729
1703405100000|2023-12-24 08:05:00|861.23|854.63|861|854.4|861.95|855.35|859.03|852.43|492
1703405400000|2023-12-24 08:10:00|861.1|854.5|857.75|851.15|861.35|854.75|854.95|848.35|642
1703405700000|2023-12-24 08:15:00|857.78|851.18|864.73|858.13|865.2|858.6|854.45|847.85|637
1703406000000|2023-12-24 08:20:00|864.7|858.1|869.1|862.5|870.33|863.73|861.8|855.2|754
1703406300000|2023-12-24 08:25:00|869.05|862.45|866.1|859.5|870.73|864.13|865.95|859.35|737
1703406600000|2023-12-24 08:30:00|866.13|859.53|871.98|865.38|872.2|865.6|865.45|858.85|712
1703406900000|2023-12-24 08:35:00|872.1|865.5|873.3|866.7|875.3|868.7|872.1|865.5|725
1703407200000|2023-12-24 08:40:00|873.43|866.83|877.28|870.68|877.53|870.93|871.68|865.08|669
1703407500000|2023-12-24 08:45:00|877.25|870.65|875.23|868.63|877.28|870.68|872.4|865.8|698
1703407800000|2023-12-24 08:50:00|875.25|868.65|878.3|871.7|878.55|871.95|873.93|867.33|737
1703408100000|2023-12-24 08:55:00|878.38|871.78|881.28|874.68|882.05|875.45|877.83|871.23|746
1703408400000|2023-12-24 09:00:00|881.3|874.7|873.85|867.25|881.4|874.8|872.53|865.93|802
1703408700000|2023-12-24 09:05:00|873.8|867.2|872.8|866.2|877.45|870.85|872.4|865.8|777
1703409000000|2023-12-24 09:10:00|872.78|866.18|873.05|866.45|876.78|870.18|872.13|865.53|722
1703409300000|2023-12-24 09:15:00|873.1|866.5|874.33|867.73|875.1|868.5|870.38|863.78|652
1703409600000|2023-12-24 09:20:00|874.35|867.75|873.28|866.68|875.03|868.43|872.03|865.43|719
1703409900000|2023-12-24 09:25:00|873.25|866.65|879.95|873.35|880.03|873.43|872.05|865.45|723
1703410200000|2023-12-24 09:30:00|879.85|873.25|879.25|872.65|880.7|874.1|875.83|869.23|740
1703410500000|2023-12-24 09:35:00|879.23|872.63|879.3|872.7|879.95|873.35|874.4|867.8|720
1703410800000|2023-12-24 09:40:00|879.33|872.73|882.93|876.33|883.08|876.48|877.03|870.43|777
1703411100000|2023-12-24 09:45:00|882.95|876.35|889.45|882.85|890.43|883.83|882.15|875.55|854
1703411400000|2023-12-24 09:50:00|889.4|882.8|888.15|881.55|890.25|883.65|887.5|880.9|799
1703411700000|2023-12-24 09:55:00|888.18|881.58|893.68|887.08|895.28|888.68|886.6|880|916
1703412000000|2023-12-24 10:00:00|893.63|887.03|901.68|895.08|901.88|895.28|892.58|885.98|929
1703412300000|2023-12-24 10:05:00|901.78|895.18|902.88|896.28|903.1|896.5|898.88|892.28|879
1703412600000|2023-12-24 10:10:00|902.83|896.23|891.75|885.15|903.15|896.55|886.33|879.73|981
1703412900000|2023-12-24 10:15:00|891.93|885.33|879.25|872.65|892.33|885.73|874.88|868.28|1019
1703413200000|2023-12-24 10:20:00|879.2|872.6|878.08|871.48|882.15|875.55|874.78|868.18|895
1703413500000|2023-12-24 10:25:00|878.05|871.45|874.28|867.68|881.08|874.48|873.78|867.18|819
1703413800000|2023-12-24 10:30:00|874.3|867.7|878.53|871.93|879.13|872.53|870.7|864.1|929
1703414100000|2023-12-24 10:35:00|878.58|871.98|879.2|872.6|880.2|873.6|874.08|867.48|954
1703414400000|2023-12-24 10:40:00|879.13|872.53|874|867.4|879.18|872.58|870.95|864.35|983
1703414700000|2023-12-24 10:45:00|874.03|867.43|880.55|873.95|881.3|874.7|872.45|865.85|801
1703415000000|2023-12-24 10:50:00|880.48|873.88|884.05|877.45|886.65|880.05|879.5|872.9|889
1703415300000|2023-12-24 10:55:00|884.08|877.48|891.38|884.78|891.88|885.28|882.6|876|851
1703415600000|2023-12-24 11:00:00|891.28|884.68|898.53|891.93|898.8|892.2|890.13|883.53|907
1703415900000|2023-12-24 11:05:00|898.58|891.98|899.45|892.85|900.25|893.65|893.7|887.1|880
1703416200000|2023-12-24 11:10:00|899.5|892.9|893.85|887.25|899.5|892.9|888.7|882.1|927
1703416500000|2023-12-24 11:15:00|893.83|887.23|898.5|891.9|898.53|891.93|892.75|886.15|827
1703416800000|2023-12-24 11:20:00|898.55|891.95|917.58|910.98|917.93|911.33|898.2|891.6|958
1703417100000|2023-12-24 11:25:00|914.98|908.38|913.95|907.35|916.8|910.2|909.38|902.78|1019
1703417400000|2023-12-24 11:30:00|913.75|907.15|907|900.4|916.03|909.43|905.4|898.8|979
1703417700000|2023-12-24 11:35:00|907.03|900.43|903.18|896.58|907.2|900.6|901.4|894.8|893
1703418000000|2023-12-24 11:40:00|903.2|896.6|904.25|897.65|909.4|902.8|901.8|895.2|852
1703418300000|2023-12-24 11:45:00|904.33|897.73|901|894.4|904.4|897.8|898.05|891.45|785
1703418600000|2023-12-24 11:50:00|900.98|894.38|901.8|895.2|902.2|895.6|897.95|891.35|749
1703418900000|2023-12-24 11:55:00|901.83|895.23|908.63|902.03|908.73|902.13|897.23|890.63|852
1703419200000|2023-12-24 12:00:00|908.68|902.08|898.65|892.05|908.85|902.25|897.83|891.23|883
1703419500000|2023-12-24 12:05:00|898.63|892.03|899.93|893.33|902.08|895.48|898.1|891.5|822
1703419800000|2023-12-24 12:10:00|899.83|893.23|900.45|893.85|902.25|895.65|899.1|892.5|705
1703420100000|2023-12-24 12:15:00|900.48|893.88|903.33|896.73|906.48|899.88|896.2|889.6|813
1703420400000|2023-12-24 12:20:00|903.35|896.75|897.45|890.85|906.53|899.93|897.05|890.45|856
1703420700000|2023-12-24 12:25:00|897.4|890.8|892.95|886.35|898.13|891.53|889.88|883.28|884
1703421000000|2023-12-24 12:30:00|892.88|886.28|894.38|887.78|897.15|890.55|890.65|884.05|775
1703421300000|2023-12-24 12:35:00|894.5|887.9|900.78|894.18|901.7|895.1|893.9|887.3|676
1703421600000|2023-12-24 12:40:00|900.75|894.15|906.3|899.7|907.33|900.73|900.7|894.1|790
1703421900000|2023-12-24 12:45:00|906.38|899.78|899.1|892.5|906.5|899.9|898.6|892|768
1703422200000|2023-12-24 12:50:00|899.15|892.55|901.9|895.3|903.15|896.55|899.08|892.48|790
1703422500000|2023-12-24 12:55:00|901.75|895.15|898.13|891.53|901.88|895.28|896.5|889.9|746
1703422800000|2023-12-24 13:00:00|898.15|891.55|897.78|891.18|901.65|895.05|897.05|890.45|662
1703423100000|2023-12-24 13:05:00|897.8|891.2|896.75|890.15|897.83|891.23|894.85|888.25|717
1703423400000|2023-12-24 13:10:00|896.78|890.18|906.45|899.85|907.88|901.28|896.78|890.18|774
1703423700000|2023-12-24 13:15:00|906.48|899.88|910.15|903.55|910.15|903.55|903.45|896.85|785
1703424000000|2023-12-24 13:20:00|910.2|903.6|911.48|904.88|912.03|905.43|906.88|900.28|843
1703424300000|2023-12-24 13:25:00|911.45|904.85|916.7|910.1|917.3|910.7|909.53|902.93|878
1703424600000|2023-12-24 13:30:00|916.75|910.15|916.63|910.03|923.65|917.05|911.4|904.8|1013
1703424900000|2023-12-24 13:35:00|916.7|910.1|903.45|896.85|917.1|910.5|902.8|896.2|955
1703425200000|2023-12-24 13:40:00|903.4|896.8|906.23|899.63|907.68|901.08|903.33|896.73|872
1703425500000|2023-12-24 13:45:00|906.18|899.58|909.73|903.13|915.3|908.7|906.18|899.58|813
1703425800000|2023-12-24 13:50:00|909.75|903.15|906.63|900.03|916.45|909.85|905.35|898.75|865
1703426100000|2023-12-24 13:55:00|906.48|899.88|910.15|903.55|911.1|904.5|905.78|899.18|811
1703426400000|2023-12-24 14:00:00|910.08|903.48|915.18|908.58|916.25|909.65|907.5|900.9|862
1703426700000|2023-12-24 14:05:00|915.3|908.7|909.1|902.5|915.33|908.73|909.05|902.45|878
1703427000000|2023-12-24 14:10:00|909.13|902.53|904.65|898.05|909.63|903.03|903.63|897.03|868
1703427300000|2023-12-24 14:15:00|904.63|898.03|903.45|896.85|905.43|898.83|898.5|891.9|838
1703427600000|2023-12-24 14:20:00|903.48|896.88|901.8|895.2|903.95|897.35|901.2|894.6|746
1703427900000|2023-12-24 14:25:00|901.85|895.25|906.95|900.35|907.03|900.43|901.68|895.08|753
1703428200000|2023-12-24 14:30:00|906.9|900.3|904.38|897.78|907|900.4|902.65|896.05|743
1703428500000|2023-12-24 14:35:00|904.33|897.73|905.93|899.33|906.7|900.1|904.18|897.58|729
1703428800000|2023-12-24 14:40:00|905.83|899.23|900.3|893.7|906.3|899.7|899.53|892.93|688
1703429100000|2023-12-24 14:45:00|900.2|893.6|901.3|894.7|903.13|896.53|897.75|891.15|855
1703429400000|2023-12-24 14:50:00|901.43|894.83|891.5|884.9|903.43|896.83|891.1|884.5|946
1703429700000|2023-12-24 14:55:00|891.6|885|893.75|887.15|896.03|889.43|891.6|885|807
1703430000000|2023-12-24 15:00:00|893.8|887.2|893.2|886.6|896.25|889.65|892|885.4|740
1703430300000|2023-12-24 15:05:00|893.25|886.65|889.65|883.05|893.9|887.3|887.85|881.25|759
1703430600000|2023-12-24 15:10:00|889.7|883.1|895.9|889.3|896.13|889.53|888.9|882.3|731
1703430900000|2023-12-24 15:15:00|895.88|889.28|894.8|888.2|896.35|889.75|894.3|887.7|722
1703431200000|2023-12-24 15:20:00|894.73|888.13|903.45|896.85|903.45|896.85|894.5|887.9|692
1703431500000|2023-12-24 15:25:00|903.5|896.9|898.4|891.8|903.5|896.9|898.05|891.45|832
1703431800000|2023-12-24 15:30:00|898.43|891.83|901.03|894.43|901.3|894.7|897.3|890.7|791
1703432100000|2023-12-24 15:35:00|901|894.4|902.88|896.28|902.88|896.28|896.45|889.85|804
1703432400000|2023-12-24 15:40:00|902.9|896.3|901.03|894.43|905.9|899.3|900.8|894.2|773
1703432700000|2023-12-24 15:45:00|901|894.4|902.08|895.48|904.1|897.5|900.2|893.6|662
1703433000000|2023-12-24 15:50:00|902.18|895.58|902.45|895.85|902.78|896.18|900.5|893.9|661
1703433300000|2023-12-24 15:55:00|902.5|895.9|896.53|889.93|902.58|895.98|896.23|889.63|727
1703433600000|2023-12-24 16:00:00|896.7|890.1|890.55|883.95|897.15|890.55|889.1|882.5|869
1703433900000|2023-12-24 16:05:00|890.53|883.93|887.73|881.13|891.38|884.78|881.08|874.48|897
1703434200000|2023-12-24 16:10:00|887.7|881.1|888.45|881.85|889.63|883.03|886.15|879.55|717
1703434500000|2023-12-24 16:15:00|888.33|881.73|888.65|882.05|891.45|884.85|887.75|881.15|721
1703434800000|2023-12-24 16:20:00|888.63|882.03|888.25|881.65|890.95|884.35|887.38|880.78|634
1703435100000|2023-12-24 16:25:00|888.28|881.68|890.13|883.53|890.43|883.83|886.2|879.6|612
1703435400000|2023-12-24 16:30:00|890.18|883.58|887.98|881.38|892.2|885.6|887.75|881.15|530
1703435700000|2023-12-24 16:35:00|887.93|881.33|892.3|885.7|892.3|885.7|887.05|880.45|633
1703436000000|2023-12-24 16:40:00|892.25|885.65|894.13|887.53|894.7|888.1|890.5|883.9|593
1703436300000|2023-12-24 16:45:00|894.08|887.48|895.7|889.1|897.08|890.48|891.25|884.65|661
1703436600000|2023-12-24 16:50:00|895.63|889.03|898.15|891.55|898.25|891.65|894.3|887.7|745
1703436900000|2023-12-24 16:55:00|898.18|891.58|899.23|892.63|899.93|893.33|896.78|890.18|633
1703437200000|2023-12-24 17:00:00|899.2|892.6|900.1|893.5|902.7|896.1|898.33|891.73|750
1703437500000|2023-12-24 17:05:00|900.25|893.65|897.4|890.8|902.63|896.03|896.38|889.78|796
1703437800000|2023-12-24 17:10:00|897.3|890.7|903|896.4|903.05|896.45|893.33|886.73|811
1703438100000|2023-12-24 17:15:00|902.95|896.35|897.7|891.1|903.73|897.13|897.53|890.93|798
1703438400000|2023-12-24 17:20:00|897.63|891.03|894.75|888.15|898.55|891.95|893.93|887.33|804
1703438700000|2023-12-24 17:25:00|894.78|888.18|899.75|893.15|900.53|893.93|893.13|886.53|692
1703439000000|2023-12-24 17:30:00|899.73|893.13|899.35|892.75|903.15|896.55|897.25|890.65|651
1703439300000|2023-12-24 17:35:00|899.38|892.78|897.75|891.15|902.18|895.58|897.75|891.15|623
1703439600000|2023-12-24 17:40:00|897.7|891.1|896.78|890.18|899.73|893.13|896.3|889.7|690
1703439900000|2023-12-24 17:45:00|896.73|890.13|893.05|886.45|899.73|893.13|892.9|886.3|667
1703440200000|2023-12-24 17:50:00|893.08|886.48|892.98|886.38|894.05|887.45|889.95|883.35|620
1703440500000|2023-12-24 17:55:00|893.03|886.43|897.28|890.68|897.3|890.7|892.7|886.1|536
1703440800000|2023-12-24 18:00:00|897.3|890.7|903.55|896.95|905|898.4|897.28|890.68|716
1703441100000|2023-12-24 18:05:00|903.5|896.9|900.88|894.28|906.3|899.7|900.45|893.85|811
1703441400000|2023-12-24 18:10:00|900.83|894.23|899.73|893.13|901.6|895|896.35|889.75|654
1703441700000|2023-12-24 18:15:00|899.75|893.15|898.38|891.78|900.9|894.3|897.1|890.5|628
1703442000000|2023-12-24 18:20:00|898.35|891.75|902.18|895.58|902.65|896.05|897.65|891.05|456
1703442300000|2023-12-24 18:25:00|902.2|895.6|901.95|895.35|904.75|898.15|899.38|892.78|623
1703442600000|2023-12-24 18:30:00|901.98|895.38|892.58|885.98|903.55|896.95|891.8|885.2|746
1703442900000|2023-12-24 18:35:00|892.55|885.95|895.05|888.45|897.55|890.95|891.43|884.83|623
1703443200000|2023-12-24 18:40:00|895|888.4|896.18|889.58|897.13|890.53|892.15|885.55|671
1703443500000|2023-12-24 18:45:00|896.23|889.63|893.6|887|896.23|889.63|893|886.4|534
1703443800000|2023-12-24 18:50:00|893.73|887.13|895.95|889.35|898.93|892.33|891.95|885.35|754
1703444100000|2023-12-24 18:55:00|895.98|889.38|900.43|893.83|900.58|893.98|895.08|888.48|531
1703444400000|2023-12-24 19:00:00|900.45|893.85|894.6|888|900.8|894.2|894.5|887.9|675
1703444700000|2023-12-24 19:05:00|894.58|887.98|891.1|884.5|895.8|889.2|891.08|884.48|426
1703445000000|2023-12-24 19:10:00|891.23|884.63|890.83|884.23|892.05|885.45|890.1|883.5|614
1703445300000|2023-12-24 19:15:00|890.88|884.28|890.85|884.25|891.83|885.23|888.33|881.73|674
1703445600000|2023-12-24 19:20:00|890.88|884.28|890.15|883.55|893.33|886.73|889.78|883.18|555
1703445900000|2023-12-24 19:25:00|890.08|883.48|887.55|880.95|890.53|883.93|886.65|880.05|556
1703446200000|2023-12-24 19:30:00|887.58|880.98|886.88|880.28|890.05|883.45|884.88|878.28|603
1703446500000|2023-12-24 19:35:00|886.9|880.3|885.83|879.23|887.53|880.93|883.4|876.8|816
1703446800000|2023-12-24 19:40:00|885.85|879.25|886.05|879.45|889.4|882.8|884.45|877.85|673
1703447100000|2023-12-24 19:45:00|886.03|879.43|890|883.4|890.15|883.55|885.4|878.8|588
1703447400000|2023-12-24 19:50:00|889.9|883.3|890.35|883.75|892.3|885.7|889.8|883.2|580
1703447700000|2023-12-24 19:55:00|890.3|883.7|890.33|883.73|891.2|884.6|889.8|883.2|487
1703448000000|2023-12-24 20:00:00|890.43|883.83|890.25|883.65|891.9|885.3|887.4|880.8|592
1703448300000|2023-12-24 20:05:00|890.35|883.75|892.43|885.83|892.85|886.25|890.3|883.7|587
1703448600000|2023-12-24 20:10:00|892.45|885.85|894.65|888.05|894.85|888.25|892.3|885.7|520
1703448900000|2023-12-24 20:15:00|894.68|888.08|894.75|888.15|895.8|889.2|892.73|886.13|551
1703449200000|2023-12-24 20:20:00|894.6|888|895.8|889.2|896.45|889.85|893.68|887.08|623
1703449500000|2023-12-24 20:25:00|895.85|889.25|894.2|887.6|897.23|890.63|893.85|887.25|507
1703449800000|2023-12-24 20:30:00|894.25|887.65|896.9|890.3|897.45|890.85|894.13|887.53|569
1703450100000|2023-12-24 20:35:00|896.75|890.15|889.03|882.43|896.75|890.15|888.63|882.03|699
1703450400000|2023-12-24 20:40:00|889.05|882.45|882.78|876.18|892.48|885.88|880.48|873.88|838
1703450700000|2023-12-24 20:45:00|882.8|876.2|880.98|874.38|883.6|877|876.65|870.05|865
1703451000000|2023-12-24 20:50:00|880.95|874.35|881.28|874.68|882.08|875.48|878.08|871.48|773
1703451300000|2023-12-24 20:55:00|881.33|874.73|879.25|872.65|882.13|875.53|878.68|872.08|647
1703451600000|2023-12-24 21:00:00|879.28|872.68|882.08|875.48|882.3|875.7|879.28|872.68|597
1703451900000|2023-12-24 21:05:00|881.98|875.38|886.68|880.08|889.75|883.15|881.38|874.78|627
1703452200000|2023-12-24 21:10:00|886.7|880.1|885.23|878.63|886.75|880.15|883.75|877.15|580
1703452500000|2023-12-24 21:15:00|885.18|878.58|884.15|877.55|885.18|878.58|880.95|874.35|622
1703452800000|2023-12-24 21:20:00|884.13|877.53|881.7|875.1|885.78|879.18|881|874.4|604
1703453100000|2023-12-24 21:25:00|881.63|875.03|880.73|874.13|883.85|877.25|880.6|874|530
1703453400000|2023-12-24 21:30:00|880.83|874.23|878|871.4|881.68|875.08|875.5|868.9|699
1703453700000|2023-12-24 21:35:00|877.98|871.38|877.95|871.35|881.75|875.15|877.8|871.2|587
1703454000000|2023-12-24 21:40:00|878.1|871.5|877.13|870.53|878.25|871.65|874.25|867.65|712
1703454300000|2023-12-24 21:45:00|877.1|870.5|875|868.4|878.75|872.15|874.53|867.93|694
1703454600000|2023-12-24 21:50:00|875.08|868.48|878.28|871.68|879.33|872.73|875.03|868.43|544
1703454900000|2023-12-24 21:55:00|878.33|871.73|875.75|869.15|879.48|872.88|874.05|867.45|605
1703455200000|2023-12-24 22:00:00|875.7|869.1|878.95|872.35|879.25|872.65|875.65|869.05|543
1703455500000|2023-12-24 22:05:00|878.93|872.33|879.65|873.05|880|873.4|876.78|870.18|527
1703455800000|2023-12-24 22:10:00|879.7|873.1|867.8|861.2|879.73|873.13|865.65|859.05|736
1703456100000|2023-12-24 22:15:00|868.28|861.68|862.48|855.88|868.28|861.68|854.08|847.48|1067
1703456400000|2023-12-24 22:20:00|862.6|856|868.3|861.7|869.23|862.63|858.53|851.93|898
1703456700000|2023-12-24 22:25:00|868.25|861.65|870.28|863.68|871.85|865.25|867.43|860.83|714
1703457000000|2023-12-24 22:30:00|870.25|863.65|875.4|868.8|876.25|869.65|870.23|863.63|605
1703457300000|2023-12-24 22:35:00|875.45|868.85|864.63|858.03|875.45|868.85|863.08|856.48|799
1703457600000|2023-12-24 22:40:00|864.73|858.13|864.58|857.98|864.75|858.15|864.53|857.93|15
1703538000000|2023-12-25 21:00:00|912.6|906|913.1|906.5|913.3|906.7|909.48|902.88|662
1703538300000|2023-12-25 21:05:00|913.08|906.48|907.03|900.43|913.08|906.48|906.7|900.1|695
1703538600000|2023-12-25 21:10:00|907.05|900.45|914.9|908.3|916.25|909.65|906.1|899.5|783
1703538900000|2023-12-25 21:15:00|914.85|908.25|917.78|911.18|918.5|911.9|912.4|905.8|664
1703539200000|2023-12-25 21:20:00|917.85|911.25|914.75|908.15|919.78|913.18|914|907.4|601
1703539500000|2023-12-25 21:25:00|914.73|908.13|914.08|907.48|916.05|909.45|913.68|907.08|592
1703539800000|2023-12-25 21:30:00|914.1|907.5|917.3|910.7|917.43|910.83|913.5|906.9|603
1703540100000|2023-12-25 21:35:00|917.15|910.55|915.98|909.38|918.05|911.45|915.33|908.73|589
1703540400000|2023-12-25 21:40:00|915.95|909.35|918.8|912.2|919.45|912.85|915.85|909.25|582
1703540700000|2023-12-25 21:45:00|918.7|912.1|921.75|915.15|922.33|915.73|918.45|911.85|576
1703541000000|2023-12-25 21:50:00|921.78|915.18|920.88|914.28|922.23|915.63|919.08|912.48|622
1703541300000|2023-12-25 21:55:00|920.9|914.3|920.68|914.08|921.58|914.98|919.8|913.2|556
1703541600000|2023-12-25 22:00:00|920.73|914.13|920.73|914.13|921.03|914.43|918.75|912.15|645
1703541900000|2023-12-25 22:05:00|920.55|913.95|922.05|915.45|922.18|915.58|920.55|913.95|557
1703542200000|2023-12-25 22:10:00|922.08|915.48|924.45|917.85|924.48|917.88|921.65|915.05|482
1703542500000|2023-12-25 22:15:00|924.43|917.83|926.13|919.53|926.4|919.8|923.35|916.75|553
1703542800000|2023-12-25 22:20:00|926.1|919.5|925.75|919.15|927.65|921.05|925.28|918.68|400
1703543100000|2023-12-25 22:25:00|925.83|919.23|927.35|920.75|927.98|921.38|925.68|919.08|318
1703543400000|2023-12-25 22:30:00|927.3|920.7|927.85|921.25|927.93|921.33|926.63|920.03|229
1703543700000|2023-12-25 22:35:00|927.88|921.28|929.45|922.85|929.6|923|927.88|921.28|339
1703544000000|2023-12-25 22:40:00|929.5|922.9|924.48|917.88|929.6|923|924.48|917.88|281
1703544300000|2023-12-25 22:45:00|924.5|917.9|924.05|917.45|924.85|918.25|920.13|913.53|352
1703544600000|2023-12-25 22:50:00|924.08|917.48|924.35|917.75|926.58|919.98|923.55|916.95|284
1703544900000|2023-12-25 22:55:00|924.38|917.78|923.53|916.93|926.03|919.43|923.05|916.45|187
1703557200000|2023-12-26 02:20:00|950.29|943.69|947.12|940.52|951.23|944.63|947.08|940.48|492
1703557500000|2023-12-26 02:25:00|947.87|941.27|949.03|942.43|949.11|942.51|946.35|939.75|500
1703557800000|2023-12-26 02:30:00|949.02|942.42|944.45|937.85|949.46|942.86|944.43|937.83|444
1703558100000|2023-12-26 02:35:00|944.46|937.86|942.85|936.25|947.58|940.98|942.83|936.23|369
1703558400000|2023-12-26 02:40:00|942.83|936.23|944.59|937.99|946.9|940.3|942.58|935.98|514
1703558700000|2023-12-26 02:45:00|944.6|938|941.36|934.76|944.79|938.19|939.36|932.76|537
1703559000000|2023-12-26 02:50:00|941.37|934.77|938.55|931.95|941.79|935.19|938.55|931.95|536
1703559300000|2023-12-26 02:55:00|938.54|931.94|937.86|931.26|940.04|933.44|937.47|930.87|479
1703559600000|2023-12-26 03:00:00|937.87|931.27|937.5|930.9|939.23|932.63|935.07|928.47|602
1703559900000|2023-12-26 03:05:00|937.51|930.91|938.33|931.73|939.14|932.54|936.38|929.78|527
1703560200000|2023-12-26 03:10:00|938.34|931.74|943.48|936.88|943.72|937.12|938.34|931.74|556
1703560500000|2023-12-26 03:15:00|943.42|936.82|942.4|935.8|943.42|936.82|941.29|934.69|505
1703560800000|2023-12-26 03:20:00|942.38|935.78|940.15|933.55|942.98|936.38|940.06|933.46|451
1703561100000|2023-12-26 03:25:00|940.16|933.56|941.15|934.55|943.08|936.48|940.09|933.49|468
1703561400000|2023-12-26 03:30:00|941.54|934.94|936.77|930.17|941.54|934.94|936.28|929.68|482
1703561700000|2023-12-26 03:35:00|936.76|930.16|934.27|927.67|936.89|930.29|933.11|926.51|243
1703562000000|2023-12-26 03:40:00|934.28|927.68|933.39|926.79|935.29|928.69|932.7|926.1|490
1703562300000|2023-12-26 03:45:00|933.4|926.8|933.27|926.67|934.51|927.91|931.53|924.93|447
1703562600000|2023-12-26 03:50:00|933.28|926.68|934.56|927.96|936.21|929.61|933.19|926.59|558
1703562900000|2023-12-26 03:55:00|934.55|927.95|934.08|927.48|934.82|928.22|932.6|926|518
1703563200000|2023-12-26 04:00:00|934.09|927.49|938.79|932.19|939.07|932.47|933.57|926.97|591
1703563500000|2023-12-26 04:05:00|938.8|932.2|941.2|934.6|941.2|934.6|938.26|931.66|542
1703563800000|2023-12-26 04:10:00|941.13|934.53|941.28|934.68|942.77|936.17|939.89|933.29|531
1703564100000|2023-12-26 04:15:00|941.22|934.62|944.34|937.74|944.42|937.82|940.08|933.48|576
1703564400000|2023-12-26 04:20:00|944.35|937.75|944.17|937.57|944.38|937.78|942.19|935.59|551
1703564700000|2023-12-26 04:25:00|944.18|937.58|940.52|933.92|944.95|938.35|940.25|933.65|378
1703565000000|2023-12-26 04:30:00|940.53|933.93|939.13|932.53|941.33|934.73|936.4|929.8|426
1703565300000|2023-12-26 04:35:00|939.14|932.54|938.1|931.5|939.21|932.61|936.5|929.9|546
1703565600000|2023-12-26 04:40:00|938.11|931.51|939.07|932.47|939.94|933.34|937.31|930.71|492
1703565900000|2023-12-26 04:45:00|939.08|932.48|938.04|931.44|940.33|933.73|937.81|931.21|469
1703566200000|2023-12-26 04:50:00|938.05|931.45|938.74|932.14|940.8|934.2|937.4|930.8|543
1703566500000|2023-12-26 04:55:00|938.75|932.15|940.97|934.37|940.97|934.37|938.38|931.78|502
1703566800000|2023-12-26 05:00:00|940.98|934.38|938.81|932.21|941.69|935.09|937.47|930.87|495
1703567100000|2023-12-26 05:05:00|938.61|932.01|938.7|932.1|939.51|932.91|937.55|930.95|339
1703567400000|2023-12-26 05:10:00|938.64|932.04|931.56|924.96|939.27|932.67|931.25|924.65|750
1703567700000|2023-12-26 05:15:00|931.6|925|930.94|924.34|933.48|926.88|928.64|922.04|647
1703568000000|2023-12-26 05:20:00|931.13|924.53|927.74|921.14|931.94|925.34|927.64|921.04|628
1703568300000|2023-12-26 05:25:00|927.75|921.15|925.85|919.25|928.65|922.05|925.41|918.81|578
1703568600000|2023-12-26 05:30:00|925.84|919.24|916.09|909.49|927.41|920.81|915.52|908.92|727
1703568900000|2023-12-26 05:35:00|916.08|909.48|913.47|906.87|917.29|910.69|907.47|900.87|796
1703569200000|2023-12-26 05:40:00|913.49|906.89|911.55|904.95|913.98|907.38|907.2|900.6|681
1703569500000|2023-12-26 05:45:00|911.56|904.96|915.9|909.3|916.15|909.55|907.16|900.56|768
1703569800000|2023-12-26 05:50:00|915.91|909.31|916.62|910.02|918.09|911.49|913.13|906.53|584
1703570100000|2023-12-26 05:55:00|915.69|909.09|910.71|904.11|915.7|909.1|910.5|903.9|309
1703570400000|2023-12-26 06:00:00|910.72|904.12|906.33|899.73|911.55|904.95|903.14|896.54|741
1703570700000|2023-12-26 06:05:00|906.34|899.74|909.17|902.57|910.28|903.68|905.79|899.19|670
1703571000000|2023-12-26 06:10:00|909.16|902.56|910.1|903.5|910.18|903.58|906.96|900.36|602
1703571300000|2023-12-26 06:15:00|910.05|903.45|918.78|912.18|919.72|913.12|909.5|902.9|596
1703571600000|2023-12-26 06:20:00|918.79|912.19|923.09|916.49|924.45|917.85|918.79|912.19|563
1703571900000|2023-12-26 06:25:00|923.1|916.5|918.17|911.57|923.11|916.51|917.66|911.06|619
1703572200000|2023-12-26 06:30:00|918.18|911.58|919.43|912.83|920.56|913.96|917.88|911.28|529
1703572500000|2023-12-26 06:35:00|919.42|912.82|921.25|914.65|924.6|918|919.09|912.49|553
1703572800000|2023-12-26 06:40:00|921.27|914.67|922.02|915.42|923.7|917.1|919.76|913.16|557
1703573100000|2023-12-26 06:45:00|922.01|915.41|921.96|915.36|923.8|917.2|921.14|914.54|274
1703573400000|2023-12-26 06:50:00|921.97|915.37|909.76|903.16|922.9|916.3|909.26|902.66|669
1703573700000|2023-12-26 06:55:00|909.77|903.17|904.55|897.95|910.87|904.27|901.58|894.98|657
1703574000000|2023-12-26 07:00:00|904.56|897.96|906.23|899.63|906.23|899.63|898.89|892.29|757
1703574300000|2023-12-26 07:05:00|906.24|899.64|914.36|907.76|916.36|909.76|906.24|899.64|617
1703574600000|2023-12-26 07:10:00|914.37|907.77|910.85|904.25|914.38|907.78|910.38|903.78|500
1703574900000|2023-12-26 07:15:00|910.84|904.24|909.54|902.94|911.08|904.48|907.6|901|543
1703575200000|2023-12-26 07:20:00|909.55|902.95|917.09|910.49|918.55|911.95|909.55|902.95|573
1703575500000|2023-12-26 07:25:00|917.08|910.48|916.31|909.71|918.03|911.43|916.01|909.41|586
1703575800000|2023-12-26 07:30:00|916.32|909.72|915.35|908.75|918.18|911.58|914.94|908.34|523
1703576100000|2023-12-26 07:35:00|915.37|908.77|912.55|905.95|918.73|912.13|912.29|905.69|591
1703576400000|2023-12-26 07:40:00|912.56|905.96|911.65|905.05|913.51|906.91|910.81|904.21|545
1703576700000|2023-12-26 07:45:00|911.69|905.09|910.14|903.54|913.21|906.61|909.36|902.76|539
1703577000000|2023-12-26 07:50:00|910.13|903.53|911.86|905.26|912.07|905.47|910.02|903.42|521
1703577300000|2023-12-26 07:55:00|911.87|905.27|914.67|908.07|915.19|908.59|910.67|904.07|566
1703577600000|2023-12-26 08:00:00|914.66|908.06|914.75|908.15|916.31|909.71|912.9|906.3|677
1703577900000|2023-12-26 08:05:00|914.76|908.16|910.47|903.87|914.76|908.16|909.7|903.1|457
1703578200000|2023-12-26 08:10:00|910.48|903.88|906.78|900.18|911.14|904.54|905.1|898.5|568
1703578500000|2023-12-26 08:15:00|906.77|900.17|900.51|893.91|906.77|900.17|900.51|893.91|584
1703578800000|2023-12-26 08:20:00|900.5|893.9|897.61|891.01|903.61|897.01|894.81|888.21|724
1703579100000|2023-12-26 08:25:00|897.62|891.02|899.06|892.46|900|893.4|896.8|890.2|621
1703579400000|2023-12-26 08:30:00|898.91|892.31|900.83|894.23|902.03|895.43|894.28|887.68|707
1703579700000|2023-12-26 08:35:00|900.82|894.22|902.59|895.99|903.08|896.48|899.34|892.74|577
1703580000000|2023-12-26 08:40:00|902.56|895.96|907.38|900.78|907.38|900.78|902.52|895.92|554
1703580300000|2023-12-26 08:45:00|907.39|900.79|905.17|898.57|908.63|902.03|905.01|898.41|588
1703580600000|2023-12-26 08:50:00|905.18|898.58|905.99|899.39|908.07|901.47|903.4|896.8|585
1703580900000|2023-12-26 08:55:00|906.25|899.65|903.91|897.31|907.96|901.36|903.6|897|487
1703581200000|2023-12-26 09:00:00|903.9|897.3|905.73|899.13|905.73|899.13|902.86|896.26|505
1703581500000|2023-12-26 09:05:00|905.72|899.12|902.08|895.48|905.72|899.12|901.19|894.59|534
1703581800000|2023-12-26 09:10:00|902.07|895.47|902.23|895.63|904.18|897.58|902.05|895.45|599
1703582100000|2023-12-26 09:15:00|902.21|895.61|903|896.4|904.59|897.99|901.53|894.93|642
1703582400000|2023-12-26 09:20:00|902.99|896.39|904.76|898.16|905.83|899.23|901.06|894.46|675
1703582700000|2023-12-26 09:25:00|904.77|898.17|905.38|898.78|905.38|898.78|901.43|894.83|674
1703583000000|2023-12-26 09:30:00|905.39|898.79|907.42|900.82|907.43|900.83|902.14|895.54|619
1703583300000|2023-12-26 09:35:00|907.43|900.83|907.65|901.05|910.18|903.58|907.26|900.66|560
1703583600000|2023-12-26 09:40:00|907.66|901.06|896.32|889.72|908.03|901.43|895.97|889.37|623
1703583900000|2023-12-26 09:45:00|896.31|889.71|898.92|892.32|899.18|892.58|891.66|885.06|836
1703584200000|2023-12-26 09:50:00|898.93|892.33|899.88|893.28|901.88|895.28|896.78|890.18|767
1703584500000|2023-12-26 09:55:00|899.89|893.29|900.18|893.58|902.17|895.57|898.82|892.22|814
1703584800000|2023-12-26 10:00:00|900.17|893.57|900.39|893.79|901.33|894.73|898.42|891.82|741
1703585100000|2023-12-26 10:05:00|900.4|893.8|906.35|899.75|906.68|900.08|900.4|893.8|675
1703585400000|2023-12-26 10:10:00|906.34|899.74|906.96|900.36|909.06|902.46|906.24|899.64|623
1703585700000|2023-12-26 10:15:00|906.95|900.35|906.88|900.28|908.56|901.96|905.38|898.78|661
1703586000000|2023-12-26 10:20:00|906.9|900.3|909.98|903.38|910.52|903.92|904.54|897.94|607
1703586300000|2023-12-26 10:25:00|909.97|903.37|912.56|905.96|912.79|906.19|909.7|903.1|590
1703586600000|2023-12-26 10:30:00|912.57|905.97|917.83|911.23|917.87|911.27|912.2|905.6|569
1703586900000|2023-12-26 10:35:00|917.82|911.22|915.16|908.56|917.83|911.23|914.87|908.27|451
1703587200000|2023-12-26 10:40:00|915.15|908.55|919.71|913.11|919.79|913.19|913.54|906.94|539
1703587500000|2023-12-26 10:45:00|919.19|912.59|920.8|914.2|922.29|915.69|918.04|911.44|615
1703587800000|2023-12-26 10:50:00|920.79|914.19|919.67|913.07|921.54|914.94|918.88|912.28|526
1703588100000|2023-12-26 10:55:00|919.66|913.06|918.08|911.48|921.18|914.58|916.39|909.79|465
1703588400000|2023-12-26 11:00:00|918.09|911.49|916.65|910.05|919.34|912.74|915.19|908.59|513
1703588700000|2023-12-26 11:05:00|916.66|910.06|912.65|906.05|917.02|910.42|912.11|905.51|493
1703589000000|2023-12-26 11:10:00|912.64|906.04|913.96|907.36|914.36|907.76|912.32|905.72|525
1703589300000|2023-12-26 11:15:00|913.95|907.35|916.36|909.76|916.53|909.93|912.93|906.33|473
1703589600000|2023-12-26 11:20:00|916.35|909.75|913.76|907.16|916.35|909.75|912.84|906.24|536
1703589900000|2023-12-26 11:25:00|913.75|907.15|911.42|904.82|913.78|907.18|910.91|904.31|709
1703590200000|2023-12-26 11:30:00|911.48|904.88|912.56|905.96|914.8|908.2|911.14|904.54|667
1703590500000|2023-12-26 11:35:00|912.55|905.95|913.34|906.74|914.41|907.81|911.16|904.56|493
1703590800000|2023-12-26 11:40:00|913.35|906.75|918.97|912.37|919.9|913.3|913.35|906.75|669
1703591100000|2023-12-26 11:45:00|918.98|912.38|916.95|910.35|919.02|912.42|916.44|909.84|574
1703591400000|2023-12-26 11:50:00|916.94|910.34|920.45|913.85|920.45|913.85|916.2|909.6|443
1703591700000|2023-12-26 11:55:00|920.4|913.8|921.07|914.47|921.57|914.97|919.69|913.09|460
1703592000000|2023-12-26 12:00:00|921.06|914.46|922.48|915.88|923.33|916.73|920.06|913.46|517
1703592300000|2023-12-26 12:05:00|922.47|915.87|920.56|913.96|922.55|915.95|916.97|910.37|530
1703592600000|2023-12-26 12:10:00|920.55|913.95|916.61|910.01|920.55|913.95|915.88|909.28|500
1703592900000|2023-12-26 12:15:00|916.6|910|919.27|912.67|919.52|912.92|915.87|909.27|447
1703593200000|2023-12-26 12:20:00|919.28|912.68|923.38|916.78|923.38|916.78|916.97|910.37|544
1703593500000|2023-12-26 12:25:00|923.39|916.79|918.35|911.75|925.2|918.6|917.68|911.08|599
1703593800000|2023-12-26 12:30:00|918.1|911.5|915.61|909.01|918.84|912.24|915.15|908.55|423
1703594100000|2023-12-26 12:35:00|915.6|909|913.99|907.39|915.6|909|912.53|905.93|510
1703594400000|2023-12-26 12:40:00|914|907.4|912.34|905.74|915.44|908.84|911.59|904.99|471
1703594700000|2023-12-26 12:45:00|912.35|905.75|915.81|909.21|915.97|909.37|911.92|905.32|532
1703595000000|2023-12-26 12:50:00|915.82|909.22|915.83|909.23|916.93|910.33|913.64|907.04|617
1703595300000|2023-12-26 12:55:00|915.84|909.24|918.32|911.72|918.34|911.74|915.04|908.44|493
1703595600000|2023-12-26 13:00:00|918.33|911.73|918.57|911.97|918.94|912.34|915.54|908.94|505
1703595900000|2023-12-26 13:05:00|918.65|912.05|916.67|910.07|919.9|913.3|916.41|909.81|553
1703596200000|2023-12-26 13:10:00|916.68|910.08|914.3|907.7|916.74|910.14|914.3|907.7|477
1703596500000|2023-12-26 13:15:00|914.29|907.69|913.05|906.45|917.83|911.23|913.02|906.42|577
1703596800000|2023-12-26 13:20:00|913.04|906.44|912.15|905.55|914.32|907.72|911.6|905|553
1703597100000|2023-12-26 13:25:00|912.16|905.56|909.67|903.07|912.29|905.69|907.08|900.48|548
1703597400000|2023-12-26 13:30:00|909.66|903.06|908|901.4|910.05|903.45|906.41|899.81|675
1703597700000|2023-12-26 13:35:00|908.01|901.41|912.91|906.31|913.01|906.41|907.97|901.37|575
1703598000000|2023-12-26 13:40:00|912.92|906.32|916.7|910.1|916.84|910.24|912.15|905.55|542
1703598300000|2023-12-26 13:45:00|916.71|910.11|915.69|909.09|918.12|911.52|915.69|909.09|567
1703598600000|2023-12-26 13:50:00|915.65|909.05|914.31|907.71|917.33|910.73|913.51|906.91|552
1703598900000|2023-12-26 13:55:00|914.3|907.7|914.82|908.22|917.34|910.74|913.91|907.31|584
1703599200000|2023-12-26 14:00:00|914.43|907.83|909.73|903.13|914.57|907.97|909.72|903.12|594
1703599500000|2023-12-26 14:05:00|909.71|903.11|906.38|899.78|913.07|906.47|906.21|899.61|591
1703599800000|2023-12-26 14:10:00|906.5|899.9|905.85|899.25|908.68|902.08|905.41|898.81|635
1703600100000|2023-12-26 14:15:00|905.86|899.26|905.18|898.58|909.21|902.61|905.18|898.58|695
1703600400000|2023-12-26 14:20:00|905.17|898.57|911.32|904.72|911.32|904.72|903.37|896.77|674
1703600700000|2023-12-26 14:25:00|911.33|904.73|915.52|908.92|916.08|909.48|911.33|904.73|613
1703601000000|2023-12-26 14:30:00|915.51|908.91|913.72|907.12|916.79|910.19|913.68|907.08|575
1703601300000|2023-12-26 14:35:00|913.73|907.13|908.78|902.18|914.87|908.27|908.58|901.98|530
1703601600000|2023-12-26 14:40:00|908.79|902.19|908.48|901.88|909.59|902.99|907.32|900.72|613
1703601900000|2023-12-26 14:45:00|908.49|901.89|907.84|901.24|910.14|903.54|907.34|900.74|623
1703602200000|2023-12-26 14:50:00|907.83|901.23|905.54|898.94|908.4|901.8|905.5|898.9|465
1703602500000|2023-12-26 14:55:00|905.55|898.95|903.53|896.93|905.55|898.95|901.63|895.03|537
1703602800000|2023-12-26 15:00:00|903.54|896.94|899.46|892.86|904.62|898.02|899.46|892.86|694
1703603100000|2023-12-26 15:05:00|899.45|892.85|904.08|897.48|904.08|897.48|898.06|891.46|731
1703603400000|2023-12-26 15:10:00|904.09|897.49|898.49|891.89|904.83|898.23|897.02|890.42|631
1703603700000|2023-12-26 15:15:00|898.48|891.88|904.02|897.42|904.45|897.85|897.32|890.72|762
1703604000000|2023-12-26 15:20:00|904.01|897.41|904.63|898.03|905.26|898.66|903.06|896.46|556
1703604300000|2023-12-26 15:25:00|904.64|898.04|905.31|898.71|906.95|900.35|904.02|897.42|512
1703604600000|2023-12-26 15:30:00|905.3|898.7|906.97|900.37|909.49|902.89|905.02|898.42|628
1703604900000|2023-12-26 15:35:00|906.98|900.38|904.23|897.63|908.84|902.24|903.92|897.32|468
1703605200000|2023-12-26 15:40:00|904.24|897.64|900.04|893.44|906.34|899.74|899.45|892.85|654
1703605500000|2023-12-26 15:45:00|900|893.4|894.5|887.9|900.03|893.43|893.46|886.86|625
1703605800000|2023-12-26 15:50:00|894.51|887.91|888.88|882.28|894.98|888.38|886.88|880.28|811
1703606100000|2023-12-26 15:55:00|888.8|882.2|889.91|883.31|891.62|885.02|888.05|881.45|879
1703606400000|2023-12-26 16:00:00|889.92|883.32|888.93|882.33|892.57|885.97|887.99|881.39|817
1703606700000|2023-12-26 16:05:00|888.94|882.34|890.07|883.47|892.03|885.43|888.94|882.34|734
1703607000000|2023-12-26 16:10:00|889.95|883.35|889.98|883.38|890.66|884.06|887.9|881.3|404
1703607300000|2023-12-26 16:15:00|889.85|883.25|892.28|885.68|894.91|888.31|889.85|883.25|851
1703607600000|2023-12-26 16:20:00|892.09|885.49|890.8|884.2|893.41|886.81|888.82|882.22|713
1703607900000|2023-12-26 16:25:00|890.81|884.21|895.23|888.63|895.94|889.34|887.92|881.32|940
1703608200000|2023-12-26 16:30:00|895.22|888.62|893.19|886.59|897.4|890.8|892.82|886.22|828
1703608500000|2023-12-26 16:35:00|893.2|886.6|893.75|887.15|894.5|887.9|892.67|886.07|622
1703608800000|2023-12-26 16:40:00|893.74|887.14|889.73|883.13|893.74|887.14|889.7|883.1|522
1703609100000|2023-12-26 16:45:00|889.72|883.12|888.03|881.43|892.3|885.7|887.23|880.63|651
1703609400000|2023-12-26 16:50:00|888.04|881.44|887.49|880.89|890.94|884.34|887.17|880.57|581
1703609700000|2023-12-26 16:55:00|887.5|880.9|890.29|883.69|891.24|884.64|887.41|880.81|278
1703610000000|2023-12-26 17:00:00|890.28|883.68|891.6|885|891.6|885|888.88|882.28|545
1703610300000|2023-12-26 17:05:00|891.61|885.01|886.58|879.98|893.14|886.54|886.25|879.65|586
1703610600000|2023-12-26 17:10:00|886.62|880.02|886.48|879.88|889.13|882.53|886.27|879.67|575
1703610900000|2023-12-26 17:15:00|886.47|879.87|881|874.4|888.24|881.64|880.75|874.15|648
1703611200000|2023-12-26 17:20:00|880.99|874.39|877.2|870.6|880.99|874.39|874.76|868.16|801
1703611500000|2023-12-26 17:25:00|877.26|870.66|878.36|871.76|879.75|873.15|876.87|870.27|656
1703611800000|2023-12-26 17:30:00|878.37|871.77|875.48|868.88|879.36|872.76|872.94|866.34|788
1703612100000|2023-12-26 17:35:00|875.49|868.89|840.8|834.2|875.67|869.07|837.53|830.93|876
1703612400000|2023-12-26 17:40:00|843.74|837.14|860.81|854.21|860.94|854.34|843.62|837.02|1008
1703612700000|2023-12-26 17:45:00|860.84|854.24|860.42|853.82|864.09|857.49|855.79|849.19|969
1703613000000|2023-12-26 17:50:00|860.44|853.84|860.23|853.63|863.5|856.9|856.93|850.33|955
1703613300000|2023-12-26 17:55:00|860.24|853.64|865.6|859|868.05|861.45|859.73|853.13|928
1703613600000|2023-12-26 18:00:00|865.61|859.01|871.26|864.66|871.84|865.24|864.99|858.39|944
1703613900000|2023-12-26 18:05:00|871.27|864.67|873.04|866.44|874.32|867.72|868.69|862.09|882
1703614200000|2023-12-26 18:10:00|873.05|866.45|868.38|861.78|873.41|866.81|866.97|860.37|861
1703614500000|2023-12-26 18:15:00|867.91|861.31|865.68|859.08|870.95|864.35|865.22|858.62|880
1703614800000|2023-12-26 18:20:00|865.67|859.07|863.4|856.8|866.34|859.74|860.38|853.78|834
1703615100000|2023-12-26 18:25:00|862.85|856.25|859.59|852.99|862.99|856.39|858.19|851.59|850
1703615400000|2023-12-26 18:30:00|859.58|852.98|860.68|854.08|862.25|855.65|857.73|851.13|901
1703615700000|2023-12-26 18:35:00|860.72|854.12|862.47|855.87|862.75|856.15|860.11|853.51|880
1703616000000|2023-12-26 18:40:00|862.49|855.89|864.83|858.23|864.83|858.23|861.2|854.6|749
1703616300000|2023-12-26 18:45:00|865.45|858.85|868.33|861.73|869.12|862.52|865.45|858.85|704
1703616600000|2023-12-26 18:50:00|868.39|861.79|869.41|862.81|869.86|863.26|868.1|861.5|651
1703616900000|2023-12-26 18:55:00|869.42|862.82|872.44|865.84|873|866.4|869.42|862.82|669
1703617200000|2023-12-26 19:00:00|872.45|865.85|867.93|861.33|872.68|866.08|867.04|860.44|761
1703617500000|2023-12-26 19:05:00|867.94|861.34|873.79|867.19|873.91|867.31|867.94|861.34|719
1703617800000|2023-12-26 19:10:00|873.8|867.2|872.82|866.22|874.37|867.77|871.15|864.55|631
1703618100000|2023-12-26 19:15:00|872.81|866.21|873.56|866.96|873.87|867.27|872.3|865.7|567
1703618400000|2023-12-26 19:20:00|873.57|866.97|876.03|869.43|877.25|870.65|873.57|866.97|632
1703618700000|2023-12-26 19:25:00|876.02|869.42|876.46|869.86|876.46|869.86|873.92|867.32|576
1703619000000|2023-12-26 19:30:00|876.55|869.95|871.96|865.36|877.36|870.76|871.91|865.31|576
1703619300000|2023-12-26 19:35:00|871.95|865.35|871.74|865.14|874.38|867.78|871.19|864.59|592
1703619600000|2023-12-26 19:40:00|871.73|865.13|871.75|865.15|872.71|866.11|871.1|864.5|347
1703619900000|2023-12-26 19:45:00|871.76|865.16|871.85|865.25|872.76|866.16|870.59|863.99|570
1703620200000|2023-12-26 19:50:00|871.86|865.26|869.06|862.46|871.93|865.33|868.75|862.15|496
1703620500000|2023-12-26 19:55:00|869.05|862.45|868.54|861.94|869.52|862.92|867.64|861.04|498
1703620800000|2023-12-26 20:00:00|868.53|861.93|872.33|865.73|872.82|866.22|867.81|861.21|613
1703621100000|2023-12-26 20:05:00|872.35|865.75|874.88|868.28|875.11|868.51|871.96|865.36|622
1703621400000|2023-12-26 20:10:00|874.89|868.29|876.03|869.43|876.58|869.98|874.63|868.03|518
1703621700000|2023-12-26 20:15:00|876.02|869.42|878|871.4|878.36|871.76|875.98|869.38|592
1703622000000|2023-12-26 20:20:00|877.99|871.39|876.26|869.66|878.67|872.07|875.35|868.75|561
1703622300000|2023-12-26 20:25:00|876.25|869.65|877.18|870.58|877.59|870.99|876.01|869.41|354
1703622600000|2023-12-26 20:30:00|877.17|870.57|877.4|870.8|877.69|871.09|875.49|868.89|516
1703622900000|2023-12-26 20:35:00|877.39|870.79|875.21|868.61|877.47|870.87|874.97|868.37|504
1703623200000|2023-12-26 20:40:00|875.2|868.6|874.74|868.14|876.11|869.51|874.17|867.57|458
1703623500000|2023-12-26 20:45:00|874.73|868.13|875.04|868.44|875.57|868.97|873.63|867.03|508
1703623800000|2023-12-26 20:50:00|874.82|868.22|872.59|865.99|875.11|868.51|871.48|864.88|570
1703624100000|2023-12-26 20:55:00|872.6|866|872.29|865.69|873.97|867.37|871.32|864.72|577
1703624400000|2023-12-26 21:00:00|872.3|865.7|873.76|867.16|874.12|867.52|871.5|864.9|557
1703624700000|2023-12-26 21:05:00|873.75|867.15|874.09|867.49|874.09|867.49|871.45|864.85|507
1703625000000|2023-12-26 21:10:00|874.1|867.5|874.27|867.67|874.7|868.1|873.05|866.45|451
1703625300000|2023-12-26 21:15:00|874.26|867.66|875.05|868.45|875.93|869.33|874.06|867.46|477
1703625600000|2023-12-26 21:20:00|875.04|868.44|878.7|872.1|879.06|872.46|874.96|868.36|512
1703625900000|2023-12-26 21:25:00|878.71|872.11|882.5|875.9|882.56|875.96|878.71|872.11|580
1703626200000|2023-12-26 21:30:00|882.51|875.91|877.79|871.19|882.51|875.91|876.88|870.28|631
1703626500000|2023-12-26 21:35:00|877.8|871.2|876.09|869.49|880.04|873.44|876.09|869.49|594
1703626800000|2023-12-26 21:40:00|876.08|869.48|876.33|869.73|877.02|870.42|874.37|867.77|544
1703627100000|2023-12-26 21:45:00|876.32|869.72|875.6|869|876.53|869.93|874.1|867.5|492
1703627400000|2023-12-26 21:50:00|875.61|869.01|878.08|871.48|878.2|871.6|875.61|869.01|445
1703627700000|2023-12-26 21:55:00|878.09|871.49|878.39|871.79|879.39|872.79|877.68|871.08|371
1703628000000|2023-12-26 22:00:00|878.71|872.11|879.91|873.31|880.03|873.43|878.24|871.64|385
1703628300000|2023-12-26 22:05:00|879.92|873.32|881.44|874.84|881.6|875|878.9|872.3|479
1703628600000|2023-12-26 22:10:00|881.48|874.88|881.82|875.22|882.79|876.19|880.78|874.18|362
1703628900000|2023-12-26 22:15:00|881.81|875.21|884.86|878.26|885.09|878.49|881.81|875.21|479
1703629200000|2023-12-26 22:20:00|884.72|878.12|883.94|877.34|886.24|879.64|882.35|875.75|521
1703629500000|2023-12-26 22:25:00|883.93|877.33|886.75|880.15|886.81|880.21|883.92|877.32|453
1703629800000|2023-12-26 22:30:00|886.76|880.16|884.32|877.72|886.79|880.19|883.16|876.56|515
1703630100000|2023-12-26 22:35:00|884.19|877.59|886.35|879.75|886.64|880.04|883.7|877.1|438
1703630400000|2023-12-26 22:40:00|886.34|879.74|884.7|878.1|886.72|880.12|884.53|877.93|433
1703630700000|2023-12-26 22:45:00|884.71|878.11|885.32|878.72|885.32|878.72|884.14|877.54|250
1703631000000|2023-12-26 22:50:00|885.33|878.73|887.05|880.45|887.22|880.62|885.33|878.73|440
1703631300000|2023-12-26 22:55:00|887.06|880.46|887.78|881.18|888.42|881.82|886.88|880.28|439
1703631600000|2023-12-26 23:00:00|887.79|881.19|887.72|881.12|888.45|881.85|887.35|880.75|428
1703631900000|2023-12-26 23:05:00|887.73|881.13|883.74|877.14|888.28|881.68|883.68|877.08|414
1703632200000|2023-12-26 23:10:00|883.66|877.06|886.29|879.69|887.92|881.32|883.57|876.97|493
1703632500000|2023-12-26 23:15:00|886.28|879.68|883.68|877.08|886.62|880.02|882.96|876.36|568
1703632800000|2023-12-26 23:20:00|883.67|877.07|882.92|876.32|885.92|879.32|882.76|876.16|551
1703633100000|2023-12-26 23:25:00|882.84|876.24|880.88|874.28|883.99|877.39|880.48|873.88|496
1703633400000|2023-12-26 23:30:00|880.71|874.11|881.04|874.44|883.81|877.21|880.63|874.03|526
1703633700000|2023-12-26 23:35:00|881.05|874.45|881.09|874.49|882.14|875.54|880.24|873.64|474
1703634000000|2023-12-26 23:40:00|881.1|874.5|882.6|876|882.6|876|881.1|874.5|404
1703634300000|2023-12-26 23:45:00|882.59|875.99|885.43|878.83|885.46|878.86|882.51|875.91|446
1703634600000|2023-12-26 23:50:00|885.42|878.82|886.64|880.04|886.65|880.05|884.65|878.05|479
1703634900000|2023-12-26 23:55:00|886.45|879.85|886.54|879.94|886.92|880.32|885.12|878.52|397
1703635200000|2023-12-27 00:00:00|886.55|879.95|884.24|877.64|886.88|880.28|882.87|876.27|547
1703635500000|2023-12-27 00:05:00|884.25|877.65|882.31|875.71|885.32|878.72|882.31|875.71|522
1703635800000|2023-12-27 00:10:00|882.3|875.7|879.25|872.65|882.49|875.89|879.22|872.62|461
1703636100000|2023-12-27 00:15:00|879.24|872.64|881.61|875.01|881.62|875.02|879.21|872.61|462
1703636400000|2023-12-27 00:20:00|881.36|874.76|879.62|873.02|882.41|875.81|877.78|871.18|487
1703636700000|2023-12-27 00:25:00|879.75|873.15|879.01|872.41|880.33|873.73|878.81|872.21|523
1703637000000|2023-12-27 00:30:00|879|872.4|876.68|870.08|879.73|873.13|876.09|869.49|547
1703637300000|2023-12-27 00:35:00|876.67|870.07|875.05|868.45|876.67|870.07|872.78|866.18|595
1703637600000|2023-12-27 00:40:00|875.01|868.41|873.95|867.35|876.13|869.53|872.41|865.81|574
1703637900000|2023-12-27 00:45:00|873.96|867.36|878.24|871.64|878.86|872.26|873.44|866.84|580
1703638200000|2023-12-27 00:50:00|878.25|871.65|877.19|870.59|878.81|872.21|877.03|870.43|444
1703638500000|2023-12-27 00:55:00|877.18|870.58|873.64|867.04|877.77|871.17|873.2|866.6|534
1703638800000|2023-12-27 01:00:00|873.42|866.82|875.96|869.36|876.13|869.53|872.45|865.85|548
1703639100000|2023-12-27 01:05:00|875.97|869.37|878.35|871.75|879.48|872.88|875.82|869.22|493
1703639400000|2023-12-27 01:10:00|878.36|871.76|875.09|868.49|878.79|872.19|874.93|868.33|478
1703639700000|2023-12-27 01:15:00|875.08|868.48|875.37|868.77|875.37|868.77|873.64|867.04|488
1703640000000|2023-12-27 01:20:00|875.38|868.78|877.72|871.12|879.54|872.94|875.38|868.78|516
1703640300000|2023-12-27 01:25:00|877.73|871.13|875.21|868.61|878.15|871.55|873.56|866.96|555
1703640600000|2023-12-27 01:30:00|875.23|868.63|878.01|871.41|878.23|871.63|875.23|868.63|454
1703640900000|2023-12-27 01:35:00|878.02|871.42|877.03|870.43|878.24|871.64|876.83|870.23|463
1703641200000|2023-12-27 01:40:00|877.04|870.44|875.59|868.99|877.29|870.69|872.86|866.26|534
1703641500000|2023-12-27 01:45:00|875.6|869|878.54|871.94|879.49|872.89|875.27|868.67|472
1703641800000|2023-12-27 01:50:00|878.69|872.09|877.05|870.45|879.69|873.09|876.89|870.29|473
1703642100000|2023-12-27 01:55:00|877.06|870.46|876.25|869.65|877.34|870.74|875.24|868.64|502
1703642400000|2023-12-27 02:00:00|876.24|869.64|874.41|867.81|876.41|869.81|873.33|866.73|470
1703642700000|2023-12-27 02:05:00|874.42|867.82|871.03|864.43|874.57|867.97|871.03|864.43|376
1703643000000|2023-12-27 02:10:00|870.35|863.75|868.14|861.54|870.55|863.95|867.76|861.16|599
1703643300000|2023-12-27 02:15:00|868.13|861.53|868.66|862.06|869.54|862.94|867.69|861.09|503
1703643600000|2023-12-27 02:20:00|868.75|862.15|861.07|854.47|869.31|862.71|860.99|854.39|619
1703643900000|2023-12-27 02:25:00|861.21|854.61|860.13|853.53|861.66|855.06|858.04|851.44|674
1703644200000|2023-12-27 02:30:00|860.12|853.52|863.68|857.08|864.52|857.92|859.96|853.36|408
1703644500000|2023-12-27 02:35:00|863.67|857.07|860.31|853.71|864.58|857.98|859.45|852.85|633
1703644800000|2023-12-27 02:40:00|860.3|853.7|857.4|850.8|861.14|854.54|857.4|850.8|623
1703645100000|2023-12-27 02:45:00|857.39|850.79|858.66|852.06|861.63|855.03|857.39|850.79|592
1703645400000|2023-12-27 02:50:00|858.5|851.9|857.45|850.85|858.76|852.16|855.07|848.47|656
1703645700000|2023-12-27 02:55:00|857.44|850.84|855.17|848.57|857.58|850.98|852.71|846.11|662
1703646000000|2023-12-27 03:00:00|855.16|848.56|858.68|852.08|860.41|853.81|854.7|848.1|648
1703646300000|2023-12-27 03:05:00|858.69|852.09|859.6|853|860.84|854.24|858.68|852.08|546
1703646600000|2023-12-27 03:10:00|859.59|852.99|859.23|852.63|860.43|853.83|858.8|852.2|417
1703646900000|2023-12-27 03:15:00|859.22|852.62|857.01|850.41|860.55|853.95|856.97|850.37|487
1703647200000|2023-12-27 03:20:00|856.99|850.39|853.37|846.77|858.06|851.46|853.37|846.77|534
1703647500000|2023-12-27 03:25:00|853.36|846.76|848.85|842.25|853.36|846.76|847.47|840.87|661
1703647800000|2023-12-27 03:30:00|848.86|842.26|848.28|841.68|850.2|843.6|844.9|838.3|700
1703648100000|2023-12-27 03:35:00|848.29|841.69|853.41|846.81|853.95|847.35|848.29|841.69|575
1703648400000|2023-12-27 03:40:00|853.56|846.96|853.5|846.9|855.94|849.34|852.96|846.36|516
1703648700000|2023-12-27 03:45:00|853.49|846.89|850.49|843.89|854.23|847.63|850.49|843.89|647
1703649000000|2023-12-27 03:50:00|850.48|843.88|852.72|846.12|853.7|847.1|849.79|843.19|581
1703649300000|2023-12-27 03:55:00|852.73|846.13|850.55|843.95|852.83|846.23|849.96|843.36|556
1703649600000|2023-12-27 04:00:00|850.54|843.94|852.16|845.56|852.73|846.13|850.09|843.49|622
1703649900000|2023-12-27 04:05:00|852.17|845.57|854.05|847.45|854.19|847.59|851.7|845.1|566
1703650200000|2023-12-27 04:10:00|854.16|847.56|856.77|850.17|856.77|850.17|853.37|846.77|643
1703650500000|2023-12-27 04:15:00|856.76|850.16|859.21|852.61|860.58|853.98|856.64|850.04|643
1703650800000|2023-12-27 04:20:00|859.22|852.62|860.77|854.17|861.12|854.52|858.12|851.52|597
1703651100000|2023-12-27 04:25:00|860.79|854.19|860.81|854.21|861.45|854.85|859.75|853.15|628
1703651400000|2023-12-27 04:30:00|860.82|854.22|859.17|852.57|860.9|854.3|858.33|851.73|648
1703651700000|2023-12-27 04:35:00|859.18|852.58|859.9|853.3|861.66|855.06|858.36|851.76|671
1703652000000|2023-12-27 04:40:00|859.94|853.34|860.47|853.87|861.54|854.94|859.51|852.91|632
1703652300000|2023-12-27 04:45:00|860.48|853.88|859.83|853.23|861.16|854.56|858.74|852.14|663
1703652600000|2023-12-27 04:50:00|859.84|853.24|861.86|855.26|862.63|856.03|859.25|852.65|673
1703652900000|2023-12-27 04:55:00|861.85|855.25|861.68|855.08|864.33|857.73|860.97|854.37|535
1703653200000|2023-12-27 05:00:00|861.77|855.17|858.06|851.46|862.51|855.91|858.02|851.42|674
1703653500000|2023-12-27 05:05:00|858.05|851.45|862.68|856.08|862.68|856.08|858.02|851.42|645
1703653800000|2023-12-27 05:10:00|862.69|856.09|864.16|857.56|864.54|857.94|862.64|856.04|610
1703654100000|2023-12-27 05:15:00|864.18|857.58|863.27|856.67|865.79|859.19|863.04|856.44|601
1703654400000|2023-12-27 05:20:00|863.49|856.89|861.41|854.81|863.77|857.17|860.9|854.3|600
1703654700000|2023-12-27 05:25:00|861.42|854.82|859.65|853.05|861.55|854.95|859.29|852.69|487
1703655000000|2023-12-27 05:30:00|859.26|852.66|858.54|851.94|860.98|854.38|858.54|851.94|562
1703655300000|2023-12-27 05:35:00|858.53|851.93|859.33|852.73|859.5|852.9|857.51|850.91|639
1703655600000|2023-12-27 05:40:00|859.32|852.72|859.5|852.9|861.37|854.77|858.9|852.3|538
1703655900000|2023-12-27 05:45:00|859.49|852.89|865.23|858.63|865.51|858.91|858.87|852.27|522
1703656200000|2023-12-27 05:50:00|865.15|858.55|866.05|859.45|866.16|859.56|863.94|857.34|567
1703656500000|2023-12-27 05:55:00|866.07|859.47|865.44|858.84|866.2|859.6|864.6|858|532
1703656800000|2023-12-27 06:00:00|865.43|858.83|864.11|857.51|867.63|861.03|864.07|857.47|585
1703657100000|2023-12-27 06:05:00|864.1|857.5|863.17|856.57|864.4|857.8|862.76|856.16|486
1703657400000|2023-12-27 06:10:00|863.08|856.48|862.31|855.71|863.2|856.6|861.02|854.42|397
1703657700000|2023-12-27 06:15:00|862.3|855.7|864.42|857.82|864.69|858.09|861.94|855.34|578
1703658000000|2023-12-27 06:20:00|864.43|857.83|865.06|858.46|865.15|858.55|863.1|856.5|527
1703658300000|2023-12-27 06:25:00|865.07|858.47|865.74|859.14|865.74|859.14|864.95|858.35|469
1703658600000|2023-12-27 06:30:00|865.73|859.13|865.2|858.6|867.19|860.59|864.89|858.29|591
1703658900000|2023-12-27 06:35:00|865.21|858.61|867.94|861.34|868.67|862.07|865.21|858.61|599
1703659200000|2023-12-27 06:40:00|867.95|861.35|868.45|861.85|869.18|862.58|867.56|860.96|606
1703659500000|2023-12-27 06:45:00|868.47|861.87|865.73|859.13|868.51|861.91|865.27|858.67|568
1703659800000|2023-12-27 06:50:00|865.78|859.18|864.95|858.35|865.82|859.22|863.28|856.68|591
1703660100000|2023-12-27 06:55:00|864.94|858.34|862.98|856.38|864.94|858.34|862.85|856.25|559
1703660400000|2023-12-27 07:00:00|862.97|856.37|861.19|854.59|863.42|856.82|861.19|854.59|529
1703660700000|2023-12-27 07:05:00|861.18|854.58|859.53|852.93|861.18|854.58|858.57|851.97|537
1703661000000|2023-12-27 07:10:00|859.52|852.92|858.45|851.85|861.22|854.62|858.02|851.42|541
1703661300000|2023-12-27 07:15:00|858.44|851.84|868.3|861.7|869.8|863.2|857.82|851.22|555
1703661600000|2023-12-27 07:20:00|868.4|861.8|867.08|860.48|870.69|864.09|866.91|860.31|603
1703661900000|2023-12-27 07:25:00|867.07|860.47|870.82|864.22|870.83|864.23|866.75|860.15|649
1703662200000|2023-12-27 07:30:00|870.6|864|872.48|865.88|872.71|866.11|869.32|862.72|524
1703662500000|2023-12-27 07:35:00|872.33|865.73|869.5|862.9|872.44|865.84|869.35|862.75|587
1703662800000|2023-12-27 07:40:00|869.51|862.91|870.73|864.13|870.97|864.37|869.38|862.78|510
1703663100000|2023-12-27 07:45:00|870.58|863.98|870.47|863.87|871.78|865.18|869.48|862.88|559
1703663400000|2023-12-27 07:50:00|870.48|863.88|872.91|866.31|873|866.4|869.1|862.5|570
1703663700000|2023-12-27 07:55:00|872.92|866.32|872.22|865.62|873.51|866.91|871.14|864.54|554
1703664000000|2023-12-27 08:00:00|872.23|865.63|876.74|870.14|878.12|871.52|871.88|865.28|660
1703664300000|2023-12-27 08:05:00|876.73|870.13|880.19|873.59|880.31|873.71|876.05|869.45|738
1703664600000|2023-12-27 08:10:00|880.2|873.6|877.91|871.31|880.53|873.93|877.26|870.66|710
1703664900000|2023-12-27 08:15:00|877.7|871.1|877.92|871.32|878.11|871.51|875.07|868.47|657
1703665200000|2023-12-27 08:20:00|877.91|871.31|878.56|871.96|878.77|872.17|876.23|869.63|505
1703665500000|2023-12-27 08:25:00|878.57|871.97|882.59|875.99|882.97|876.37|878.12|871.52|658
1703665800000|2023-12-27 08:30:00|882.6|876|885.91|879.31|887.2|880.6|882.6|876|743
1703666100000|2023-12-27 08:35:00|885.87|879.27|890.64|884.04|890.64|884.04|885.74|879.14|602
1703666400000|2023-12-27 08:40:00|890.28|883.68|895.89|889.29|895.89|889.29|889.49|882.89|786
1703666700000|2023-12-27 08:45:00|895.9|889.3|893.37|886.77|898.39|891.79|892.56|885.96|552
1703667000000|2023-12-27 08:50:00|894.4|887.8|898.47|891.87|898.9|892.3|892.5|885.9|642
1703667300000|2023-12-27 08:55:00|898.48|891.88|900.59|893.99|900.97|894.37|898.02|891.42|759
1703667600000|2023-12-27 09:00:00|900.6|894|902.56|895.96|902.73|896.13|897.79|891.19|690
1703667900000|2023-12-27 09:05:00|902.55|895.95|896.84|890.24|902.57|895.97|896.84|890.24|651
1703668200000|2023-12-27 09:10:00|896.77|890.17|901.9|895.3|902.33|895.73|896.13|889.53|727
1703668500000|2023-12-27 09:15:00|901.92|895.32|901.1|894.5|902.25|895.65|897.76|891.16|699
1703668800000|2023-12-27 09:20:00|901.12|894.52|901.21|894.61|901.71|895.11|898.09|891.49|512
1703669100000|2023-12-27 09:25:00|901.22|894.62|899.91|893.31|902.58|895.98|897.61|891.01|320
1703669400000|2023-12-27 09:30:00|899.92|893.32|897.88|891.28|900.12|893.52|896.39|889.79|493
1703669700000|2023-12-27 09:35:00|897.89|891.29|890.44|883.84|899.15|892.55|888.62|882.02|532
1703670000000|2023-12-27 09:40:00|890.45|883.85|889.24|882.64|891.63|885.03|888.87|882.27|694
1703670300000|2023-12-27 09:45:00|889.25|882.65|888.69|882.09|890.41|883.81|887.33|880.73|737
1703670600000|2023-12-27 09:50:00|888.7|882.1|888.63|882.03|891.39|884.79|888.33|881.73|644
1703670900000|2023-12-27 09:55:00|888.67|882.07|887.01|880.41|890.04|883.44|886.95|880.35|601
1703671200000|2023-12-27 10:00:00|887|880.4|888.47|881.87|889.47|882.87|886.97|880.37|600
1703671500000|2023-12-27 10:05:00|888.46|881.86|889.42|882.82|890.86|884.26|888.13|881.53|611
1703671800000|2023-12-27 10:10:00|889.41|882.81|888.46|881.86|890.26|883.66|888.41|881.81|615
1703672100000|2023-12-27 10:15:00|888.44|881.84|888.09|881.49|890.29|883.69|886.57|879.97|487
1703672400000|2023-12-27 10:20:00|888.15|881.55|890.96|884.36|891.16|884.56|887.02|880.42|598
1703672700000|2023-12-27 10:25:00|890.95|884.35|896.23|889.63|896.85|890.25|890.78|884.18|609
1703673000000|2023-12-27 10:30:00|896.22|889.62|894.98|888.38|896.48|889.88|894.61|888.01|642
1703673300000|2023-12-27 10:35:00|894.99|888.39|897.07|890.47|898.49|891.89|894.99|888.39|581
1703673600000|2023-12-27 10:40:00|897.03|890.43|894.09|887.49|897.19|890.59|890.83|884.23|626
1703673900000|2023-12-27 10:45:00|894.07|887.47|891.09|884.49|894.99|888.39|889.11|882.51|705
1703674200000|2023-12-27 10:50:00|890.94|884.34|890.11|883.51|891.02|884.42|889.39|882.79|611
1703674500000|2023-12-27 10:55:00|890.12|883.52|892.88|886.28|894.15|887.55|889.95|883.35|630
1703674800000|2023-12-27 11:00:00|892.87|886.27|890.07|883.47|894.64|888.04|890.05|883.45|749
1703675100000|2023-12-27 11:05:00|890.11|883.51|888.75|882.15|891.15|884.55|888.43|881.83|577
1703675400000|2023-12-27 11:10:00|888.76|882.16|892.08|885.48|892.33|885.73|888.44|881.84|550
1703675700000|2023-12-27 11:15:00|892.09|885.49|888.7|882.1|892.15|885.55|888.15|881.55|536
1703676000000|2023-12-27 11:20:00|888.71|882.11|888.65|882.05|889.4|882.8|888.07|881.47|516
1703676300000|2023-12-27 11:25:00|888.64|882.04|889.09|882.49|889.46|882.86|888.24|881.64|472
1703676600000|2023-12-27 11:30:00|889.1|882.5|888.08|881.48|889.3|882.7|887.65|881.05|550
1703676900000|2023-12-27 11:35:00|887.99|881.39|890.41|883.81|890.49|883.89|887.65|881.05|537
1703677200000|2023-12-27 11:40:00|890.4|883.8|893.66|887.06|893.72|887.12|890.37|883.77|479
1703677500000|2023-12-27 11:45:00|893.91|887.31|890.64|884.04|893.91|887.31|890.31|883.71|597
1703677800000|2023-12-27 11:50:00|890.65|884.05|884.16|877.56|890.65|884.05|884.16|877.56|629
1703678100000|2023-12-27 11:55:00|884.15|877.55|887.89|881.29|887.89|881.29|882.42|875.82|522
1703678400000|2023-12-27 12:00:00|887.9|881.3|884.96|878.36|888.24|881.64|884.78|878.18|586
1703678700000|2023-12-27 12:05:00|884.97|878.37|884.93|878.33|887.25|880.65|884.55|877.95|600
1703679000000|2023-12-27 12:10:00|884.98|878.38|881.96|875.36|885.76|879.16|881.96|875.36|523
1703679300000|2023-12-27 12:15:00|881.95|875.35|883.28|876.68|883.31|876.71|879.35|872.75|674
1703679600000|2023-12-27 12:20:00|883.27|876.67|884.37|877.77|885.13|878.53|882.4|875.8|572
1703679900000|2023-12-27 12:25:00|884.35|877.75|885.65|879.05|885.78|879.18|884.34|877.74|422
1703680200000|2023-12-27 12:30:00|885.66|879.06|885.12|878.52|886.66|880.06|884.21|877.61|495
1703680500000|2023-12-27 12:35:00|885.13|878.53|883.76|877.16|885.34|878.74|882.31|875.71|566
1703680800000|2023-12-27 12:40:00|883.77|877.17|879.22|872.62|884.33|877.73|879.08|872.48|604
1703681100000|2023-12-27 12:45:00|879.24|872.64|880.08|873.48|882.17|875.57|877.71|871.11|614
1703681400000|2023-12-27 12:50:00|880.22|873.62|883.11|876.51|883.46|876.86|880.22|873.62|674
1703681700000|2023-12-27 12:55:00|883.3|876.7|882.83|876.23|884.41|877.81|882.46|875.86|553
1703682000000|2023-12-27 13:00:00|882.84|876.24|881.52|874.92|883.99|877.39|879.17|872.57|651
1703682300000|2023-12-27 13:05:00|881.51|874.91|882.57|875.97|885.4|878.8|880.91|874.31|702
1703682600000|2023-12-27 13:10:00|882.58|875.98|885.13|878.53|885.54|878.94|882.58|875.98|573
1703682900000|2023-12-27 13:15:00|885.14|878.54|885.91|879.31|888.63|882.03|884.77|878.17|595
1703683200000|2023-12-27 13:20:00|885.9|879.3|887.68|881.08|888.27|881.67|885.22|878.62|556
1703683500000|2023-12-27 13:25:00|887.69|881.09|887.86|881.26|888.81|882.21|886.87|880.27|454
1703683800000|2023-12-27 13:30:00|887.65|881.05|887.67|881.07|888.75|882.15|887.38|880.78|283
1703684100000|2023-12-27 13:35:00|887.78|881.18|882.78|876.18|888.18|881.58|882.05|875.45|654
1703684400000|2023-12-27 13:40:00|882.76|876.16|884.93|878.33|884.93|878.33|881.06|874.46|541
1703684700000|2023-12-27 13:45:00|884.68|878.08|885.99|879.39|887.17|880.57|882.81|876.21|593
1703685000000|2023-12-27 13:50:00|885.98|879.38|888.55|881.95|888.96|882.36|885.31|878.71|619
1703685300000|2023-12-27 13:55:00|888.56|881.96|887.56|880.96|889.31|882.71|887.22|880.62|487
1703686500000|2023-12-27 14:15:00|884.72|878.12|884.24|877.64|885.38|878.78|883.47|876.87|336
1703686800000|2023-12-27 14:20:00|884.23|877.63|880.27|873.67|884.48|877.88|880.19|873.59|566
1703687100000|2023-12-27 14:25:00|880.26|873.66|873.78|867.18|881.59|874.99|872.21|865.61|708
1703687400000|2023-12-27 14:30:00|873.77|867.17|878.79|872.19|881.27|874.67|873.55|866.95|942
1703687700000|2023-12-27 14:35:00|878.8|872.2|880.11|873.51|881.27|874.67|878.46|871.86|726
1703688000000|2023-12-27 14:40:00|880.13|873.53|882.34|875.74|883.23|876.63|879.88|873.28|711
1703688300000|2023-12-27 14:45:00|882.33|875.73|889.28|882.68|889.33|882.73|882.32|875.72|856
1703688600000|2023-12-27 14:50:00|889.29|882.69|892.22|885.62|894.13|887.53|889.24|882.64|871
1703688900000|2023-12-27 14:55:00|892.23|885.63|888|881.4|892.59|885.99|887.75|881.15|642
1703689200000|2023-12-27 15:00:00|887.99|881.39|890.55|883.95|892.1|885.5|887.97|881.37|866
1703689500000|2023-12-27 15:05:00|890.56|883.96|889.22|882.62|891.78|885.18|885.43|878.83|860
1703689800000|2023-12-27 15:10:00|889.23|882.63|888.37|881.77|891.2|884.6|885.77|879.17|808
1703690100000|2023-12-27 15:15:00|888.38|881.78|893.44|886.84|894.02|887.42|888.38|881.78|939
1703690400000|2023-12-27 15:20:00|893.45|886.85|890.21|883.61|894.47|887.87|888.81|882.21|780
1703690700000|2023-12-27 15:25:00|890.29|883.69|893.91|887.31|894.21|887.61|889.41|882.81|830
1703691000000|2023-12-27 15:30:00|893.53|886.93|890.24|883.64|895.45|888.85|890.24|883.64|760
1703691300000|2023-12-27 15:35:00|890.25|883.65|900.02|893.42|900.03|893.43|888.93|882.33|780
1703691600000|2023-12-27 15:40:00|900.66|894.06|898.26|891.66|901.02|894.42|895.91|889.31|779
1703691900000|2023-12-27 15:45:00|898.27|891.67|904.9|898.3|905.29|898.69|897.87|891.27|784
1703692200000|2023-12-27 15:50:00|904.96|898.36|899.42|892.82|905.11|898.51|897.18|890.58|738
1703692500000|2023-12-27 15:55:00|899.47|892.87|896.36|889.76|901.62|895.02|896.19|889.59|574
1703692800000|2023-12-27 16:00:00|896.37|889.77|897.45|890.85|899.09|892.49|896.35|889.75|766
1703693100000|2023-12-27 16:05:00|897.33|890.73|894.67|888.07|897.46|890.86|894.35|887.75|573
1703693400000|2023-12-27 16:10:00|894.66|888.06|893.33|886.73|895.06|888.46|890.96|884.36|666
1703693700000|2023-12-27 16:15:00|893.34|886.74|895.07|888.47|896.04|889.44|893.17|886.57|750
1703694000000|2023-12-27 16:20:00|895.02|888.42|891.16|884.56|895.76|889.16|891.15|884.55|603
1703694300000|2023-12-27 16:25:00|891.15|884.55|891.44|884.84|892.71|886.11|889.29|882.69|666
1703694600000|2023-12-27 16:30:00|891.3|884.7|896.92|890.32|897.71|891.11|891.01|884.41|821
1703694900000|2023-12-27 16:35:00|896.93|890.33|901.85|895.25|902.2|895.6|896.93|890.33|905
1703695200000|2023-12-27 16:40:00|901.84|895.24|899.92|893.32|905.64|899.04|898.27|891.67|860
1703695500000|2023-12-27 16:45:00|899.93|893.33|898.77|892.17|904.3|897.7|896.72|890.12|825
1703695800000|2023-12-27 16:50:00|898.78|892.18|895.09|888.49|899.2|892.6|892.97|886.37|723
1703696100000|2023-12-27 16:55:00|894.83|888.23|894.68|888.08|896.82|890.22|893.71|887.11|832
1703696400000|2023-12-27 17:00:00|894.69|888.09|894.86|888.26|897.65|891.05|893.45|886.85|744
1703696700000|2023-12-27 17:05:00|894.87|888.27|900.18|893.58|900.48|893.88|894.87|888.27|739
1703697000000|2023-12-27 17:10:00|900.19|893.59|896.93|890.33|901.04|894.44|895.2|888.6|722
1703697300000|2023-12-27 17:15:00|896.92|890.32|889.95|883.35|896.92|890.32|889.9|883.3|775
1703697600000|2023-12-27 17:20:00|889.94|883.34|888.37|881.77|892.2|885.6|888.25|881.65|766
1703697900000|2023-12-27 17:25:00|888.36|881.76|885.34|878.74|889.47|882.87|883.63|877.03|751
1703698200000|2023-12-27 17:30:00|885.33|878.73|888.6|882|888.74|882.14|884.42|877.82|723
1703698500000|2023-12-27 17:35:00|888.62|882.02|885.93|879.33|889.58|882.98|883.82|877.22|675
1703698800000|2023-12-27 17:40:00|885.99|879.39|887.97|881.37|888.33|881.73|885.56|878.96|651
1703699100000|2023-12-27 17:45:00|887.98|881.38|889.86|883.26|890.23|883.63|887.96|881.36|488
1703699400000|2023-12-27 17:50:00|889.8|883.2|892.93|886.33|893.19|886.59|889.63|883.03|458
1703699700000|2023-12-27 17:55:00|892.94|886.34|892.61|886.01|893.7|887.1|891.64|885.04|477
1703700000000|2023-12-27 18:00:00|892.62|886.02|897.29|890.69|897.73|891.13|892.62|886.02|529
1703700300000|2023-12-27 18:05:00|897.28|890.68|895.57|888.97|899.02|892.42|895.57|888.97|613
1703700600000|2023-12-27 18:10:00|895.59|888.99|889.78|883.18|896.14|889.54|889.55|882.95|583
1703700900000|2023-12-27 18:15:00|889.79|883.19|890.45|883.85|892.25|885.65|888.79|882.19|691
1703701200000|2023-12-27 18:20:00|890.46|883.86|891.13|884.53|893.91|887.31|889.92|883.32|618
1703701500000|2023-12-27 18:25:00|890.83|884.23|889.19|882.59|891.01|884.41|888.16|881.56|485
1703701800000|2023-12-27 18:30:00|889.18|882.58|890|883.4|892.03|885.43|889.08|882.48|550
1703702100000|2023-12-27 18:35:00|889.99|883.39|891.04|884.44|891.58|884.98|889.99|883.39|453
1703702400000|2023-12-27 18:40:00|891.05|884.45|888.71|882.11|891.35|884.75|888.37|881.77|487
1703702700000|2023-12-27 18:45:00|888.72|882.12|888.21|881.61|889.37|882.77|886.74|880.14|478
1703703000000|2023-12-27 18:50:00|888.22|881.62|891.99|885.39|892.4|885.8|888.09|881.49|459
1703703300000|2023-12-27 18:55:00|891.98|885.38|895.58|888.98|895.92|889.32|891.94|885.34|541
1703703600000|2023-12-27 19:00:00|895.59|888.99|894.93|888.33|895.84|889.24|893.17|886.57|530
1703703900000|2023-12-27 19:05:00|894.94|888.34|891.24|884.64|895.34|888.74|891.24|884.64|531
1703704200000|2023-12-27 19:10:00|891.23|884.63|887.28|880.68|891.33|884.73|886.46|879.86|575
1703704500000|2023-12-27 19:15:00|887.24|880.64|887.75|881.15|888.08|881.48|886.2|879.6|582
1703704800000|2023-12-27 19:20:00|887.74|881.14|886.18|879.58|888.64|882.04|886.18|879.58|452
1703705100000|2023-12-27 19:25:00|886.17|879.57|888.39|881.79|890.79|884.19|886.17|879.57|545
1703705400000|2023-12-27 19:30:00|888.41|881.81|887.47|880.87|888.81|882.21|887.36|880.76|439
1703705700000|2023-12-27 19:35:00|887.46|880.86|887.54|880.94|889.78|883.18|887.26|880.66|476
1703706000000|2023-12-27 19:40:00|887.55|880.95|884.92|878.32|887.95|881.35|884.36|877.76|512
1703706300000|2023-12-27 19:45:00|884.91|878.31|881.61|875.01|885.17|878.57|880.88|874.28|573
1703706600000|2023-12-27 19:50:00|881.62|875.02|883.07|876.47|884.35|877.75|881.58|874.98|551
1703706900000|2023-12-27 19:55:00|883.08|876.48|884.49|877.89|884.49|877.89|881.55|874.95|454
1703707200000|2023-12-27 20:00:00|884.5|877.9|883.79|877.19|885.08|878.48|882|875.4|483
1703707500000|2023-12-27 20:05:00|883.8|877.2|886.34|879.74|887.02|880.42|883.8|877.2|216
1703707800000|2023-12-27 20:10:00|886.35|879.75|885.67|879.07|887.6|881|885.41|878.81|479
1703708100000|2023-12-27 20:15:00|885.62|879.02|884.51|877.91|886.49|879.89|884.27|877.67|482
1703708400000|2023-12-27 20:20:00|884.5|877.9|881.58|874.98|884.83|878.23|881.58|874.98|516
1703708700000|2023-12-27 20:25:00|881.57|874.97|881.57|874.97|882.35|875.75|880.43|873.83|463
1703709000000|2023-12-27 20:30:00|881.56|874.96|883.53|876.93|883.98|877.38|880.83|874.23|460
1703709300000|2023-12-27 20:35:00|883.52|876.92|886.23|879.63|886.61|880.01|882.91|876.31|438
1703709600000|2023-12-27 20:40:00|886.24|879.64|886.97|880.37|887.47|880.87|884.06|877.46|461
1703709900000|2023-12-27 20:45:00|886.89|880.29|885.45|878.85|889.51|882.91|885.21|878.61|529
1703710200000|2023-12-27 20:50:00|885.44|878.84|887.14|880.54|887.15|880.55|883.16|876.56|566
1703710500000|2023-12-27 20:55:00|887.16|880.56|887.03|880.43|887.49|880.89|885.81|879.21|501
1703710800000|2023-12-27 21:00:00|887.04|880.44|886.74|880.14|889.52|882.92|886.23|879.63|571
1703711100000|2023-12-27 21:05:00|886.73|880.13|888.34|881.74|889.23|882.63|886.71|880.11|481
1703711400000|2023-12-27 21:10:00|888.33|881.73|889.02|882.42|890.65|884.05|888.26|881.66|481
1703711700000|2023-12-27 21:15:00|889.03|882.43|889.9|883.3|890.64|884.04|888.1|881.5|537
1703712000000|2023-12-27 21:20:00|889.91|883.31|889.58|882.98|890.54|883.94|889.48|882.88|452
1703712300000|2023-12-27 21:25:00|889.59|882.99|889.2|882.6|889.59|882.99|887.79|881.19|444
1703712600000|2023-12-27 21:30:00|889.19|882.59|886.11|879.51|890.04|883.44|886.09|879.49|515
1703712900000|2023-12-27 21:35:00|886.1|879.5|885.43|878.83|886.92|880.32|885|878.4|419
1703713200000|2023-12-27 21:40:00|885.42|878.82|887.18|880.58|888.38|881.78|885.34|878.74|466
1703713500000|2023-12-27 21:45:00|887.07|880.47|886.63|880.03|887.45|880.85|885.97|879.37|387
1703713800000|2023-12-27 21:50:00|886.62|880.02|884.33|877.73|886.62|880.02|884.09|877.49|577
1703714100000|2023-12-27 21:55:00|884.32|877.72|883.61|877.01|885.04|878.44|883.2|876.6|449
1703714400000|2023-12-27 22:00:00|883.62|877.02|883.77|877.17|885.1|878.5|882.88|876.28|450
1703714700000|2023-12-27 22:05:00|883.76|877.16|883.25|876.65|884.18|877.58|882.82|876.22|461
1703715000000|2023-12-27 22:10:00|883.26|876.66|883.13|876.53|883.59|876.99|882.38|875.78|475
1703715300000|2023-12-27 22:15:00|883.12|876.52|881.69|875.09|883.63|877.03|881.43|874.83|502
1703715600000|2023-12-27 22:20:00|881.73|875.13|879.2|872.6|882.04|875.44|879.2|872.6|516
1703715900000|2023-12-27 22:25:00|879.36|872.76|874.02|867.42|879.4|872.8|872.82|866.22|689
1703716200000|2023-12-27 22:30:00|874.01|867.41|875.57|868.97|876.59|869.99|873.01|866.41|671
1703716500000|2023-12-27 22:35:00|875.58|868.98|874.2|867.6|875.58|868.98|874.09|867.49|601
1703716800000|2023-12-27 22:40:00|874.19|867.59|867.49|860.89|874.56|867.96|867.01|860.41|556
1703717100000|2023-12-27 22:45:00|867.53|860.93|871.71|865.11|872.3|865.7|867.53|860.93|505
1703717400000|2023-12-27 22:50:00|871.72|865.12|867.36|860.76|871.74|865.14|867.34|860.74|453
1703717700000|2023-12-27 22:55:00|867.35|860.75|867.69|861.09|869.21|862.61|865.01|858.41|703
1703718000000|2023-12-27 23:00:00|867.7|861.1|869.42|862.82|870.54|863.94|867.7|861.1|618
1703718300000|2023-12-27 23:05:00|869.43|862.83|871.07|864.47|871.08|864.48|869.18|862.58|577
1703718600000|2023-12-27 23:10:00|871.08|864.48|873.02|866.42|873.02|866.42|870.05|863.45|619
1703718900000|2023-12-27 23:15:00|873.01|866.41|872.85|866.25|874.01|867.41|872.24|865.64|632
1703719200000|2023-12-27 23:20:00|872.86|866.26|871.05|864.45|873.83|867.23|870.77|864.17|547
1703719500000|2023-12-27 23:25:00|871.06|864.46|870.31|863.71|871.88|865.28|870.31|863.71|577
1703719800000|2023-12-27 23:30:00|870.33|863.73|870.56|863.96|873.03|866.43|870.28|863.68|637
1703720100000|2023-12-27 23:35:00|870.55|863.95|873.06|866.46|873.32|866.72|870.37|863.77|597
1703720400000|2023-12-27 23:40:00|873.07|866.47|875|868.4|875.03|868.43|872.67|866.07|481
1703720700000|2023-12-27 23:45:00|874.91|868.31|872.98|866.38|875.01|868.41|871.59|864.99|508
1703721000000|2023-12-27 23:50:00|872.99|866.39|872.95|866.35|874.33|867.73|872.09|865.49|519
1703721300000|2023-12-27 23:55:00|872.97|866.37|873.28|866.68|873.8|867.2|872.58|865.98|481
1703721600000|2023-12-28 00:00:00|873.39|866.79|869.73|863.13|874.08|867.48|868.44|861.84|574
1703721900000|2023-12-28 00:05:00|869.74|863.14|872.56|865.96|873.21|866.61|869.26|862.66|681
1703722200000|2023-12-28 00:10:00|872.57|865.97|876.44|869.84|877.79|871.19|871.89|865.29|702
1703722500000|2023-12-28 00:15:00|876.45|869.85|877.49|870.89|879.15|872.55|876.45|869.85|553
1703722800000|2023-12-28 00:20:00|877.44|870.84|878.25|871.65|879.37|872.77|877.44|870.84|614
1703723100000|2023-12-28 00:25:00|878.29|871.69|880.1|873.5|880.93|874.33|877.26|870.66|559
1703723400000|2023-12-28 00:30:00|880.14|873.54|880.49|873.89|881.42|874.82|880.14|873.54|132
1703723700000|2023-12-28 00:35:00|883.7|877.1|888.4|881.8|889.07|882.47|883.7|877.1|530
1703724000000|2023-12-28 00:40:00|888.41|881.81|890.18|883.58|892.7|886.1|888.41|881.81|607
1703724300000|2023-12-28 00:45:00|890.19|883.59|893.88|887.28|894.35|887.75|890.19|883.59|561
1703724600000|2023-12-28 00:50:00|893.92|887.32|892.77|886.17|894.69|888.09|890.77|884.17|715
1703724900000|2023-12-28 00:55:00|892.78|886.18|890.08|883.48|893.06|886.46|886.4|879.8|777
1703725200000|2023-12-28 01:00:00|890.09|883.49|893.69|887.09|894.24|887.64|888.49|881.89|878
1703725500000|2023-12-28 01:05:00|893.66|887.06|890.52|883.92|894.53|887.93|890.48|883.88|760
1703725800000|2023-12-28 01:10:00|890.51|883.91|892.26|885.66|894.72|888.12|890.2|883.6|702
1703726100000|2023-12-28 01:15:00|892.27|885.67|889.12|882.52|894.18|887.58|887.96|881.36|749
1703726400000|2023-12-28 01:20:00|889.11|882.51|887.33|880.73|889.79|883.19|884.75|878.15|730
1703726700000|2023-12-28 01:25:00|887.34|880.74|883.02|876.42|887.66|881.06|881.74|875.14|767
1703727000000|2023-12-28 01:30:00|883.07|876.47|887.84|881.24|888.52|881.92|883.07|876.47|756
1703727300000|2023-12-28 01:35:00|887.85|881.25|883.73|877.13|888.18|881.58|883.73|877.13|537
1703727600000|2023-12-28 01:40:00|883.72|877.12|882.99|876.39|884.39|877.79|881.66|875.06|582
1703727900000|2023-12-28 01:45:00|883|876.4|880.74|874.14|883.24|876.64|879.97|873.37|656
1703728200000|2023-12-28 01:50:00|880.73|874.13|882.88|876.28|883.72|877.12|880.41|873.81|634
1703728500000|2023-12-28 01:55:00|882.86|876.26|881.41|874.81|883.42|876.82|880.95|874.35|552
1703728800000|2023-12-28 02:00:00|881.67|875.07|879.82|873.22|882.5|875.9|879.82|873.22|542
1703729100000|2023-12-28 02:05:00|879.81|873.21|874.46|867.86|880.4|873.8|874.46|867.86|510
1703729400000|2023-12-28 02:10:00|874.45|867.85|874.29|867.69|874.75|868.15|872.51|865.91|743
1703729700000|2023-12-28 02:15:00|874.3|867.7|875.45|868.85|876.04|869.44|874.07|867.47|565
1703730000000|2023-12-28 02:20:00|875.44|868.84|873.31|866.71|875.86|869.26|873.31|866.71|573
1703730300000|2023-12-28 02:25:00|873.39|866.79|872.57|865.97|874.59|867.99|872.28|865.68|582
1703730600000|2023-12-28 02:30:00|872.56|865.96|867.1|860.5|872.57|865.97|867.1|860.5|528
1703730900000|2023-12-28 02:35:00|867.19|860.59|870.11|863.51|870.23|863.63|866.69|860.09|628
1703731200000|2023-12-28 02:40:00|870|863.4|868.16|861.56|872.31|865.71|867.95|861.35|712
1703731500000|2023-12-28 02:45:00|868.17|861.57|869.61|863.01|872.21|865.61|868.03|861.43|638
1703731800000|2023-12-28 02:50:00|869.62|863.02|868.13|861.53|870.14|863.54|867.99|861.39|726
1703732100000|2023-12-28 02:55:00|868.12|861.52|866.38|859.78|868.41|861.81|866.38|859.78|586
1703732400000|2023-12-28 03:00:00|866.57|859.97|862.86|856.26|868.39|861.79|862.86|856.26|773
1703732700000|2023-12-28 03:05:00|862.85|856.25|862.24|855.64|863.29|856.69|861.04|854.44|733
1703733000000|2023-12-28 03:10:00|862.25|855.65|862.62|856.02|864.67|858.07|861.77|855.17|496
1703733300000|2023-12-28 03:15:00|862.61|856.01|867.89|861.29|868.82|862.22|862.49|855.89|666
1703733600000|2023-12-28 03:20:00|867.88|861.28|870.22|863.62|870.22|863.62|866.45|859.85|690
1703733900000|2023-12-28 03:25:00|870.21|863.61|867.53|860.93|870.5|863.9|867.11|860.51|651
1703734200000|2023-12-28 03:30:00|867.52|860.92|865.3|858.7|867.73|861.13|864.04|857.44|410
1703734500000|2023-12-28 03:35:00|865.29|858.69|864.39|857.79|866.04|859.44|863.97|857.37|700
1703734800000|2023-12-28 03:40:00|864.4|857.8|861.24|854.64|864.4|857.8|861.04|854.44|684
1703735100000|2023-12-28 03:45:00|861.25|854.65|862.05|855.45|862.05|855.45|861.04|854.44|383
1703735400000|2023-12-28 03:50:00|862.06|855.46|860.39|853.79|864.39|857.79|860.36|853.76|624
1703735700000|2023-12-28 03:55:00|860.38|853.78|860.75|854.15|861.76|855.16|859.87|853.27|602
1703736000000|2023-12-28 04:00:00|860.78|854.18|861.28|854.68|862.35|855.75|860.24|853.64|691
1703736300000|2023-12-28 04:05:00|861.29|854.69|864.81|858.21|865.31|858.71|861.29|854.69|664
1703736600000|2023-12-28 04:10:00|864.8|858.2|868.06|861.46|870.03|863.43|863.79|857.19|699
1703736900000|2023-12-28 04:15:00|868.05|861.45|866.43|859.83|868.83|862.23|866.35|859.75|698
1703737200000|2023-12-28 04:20:00|866.44|859.84|867.76|861.16|867.87|861.27|865.86|859.26|720
1703737500000|2023-12-28 04:25:00|867.77|861.17|871.12|864.52|871.12|864.52|867.73|861.13|581
1703737800000|2023-12-28 04:30:00|871.13|864.53|871.35|864.75|871.9|865.3|870.81|864.21|557
1703738100000|2023-12-28 04:35:00|871.36|864.76|867.76|861.16|871.6|865|867.72|861.12|651
1703738400000|2023-12-28 04:40:00|867.77|861.17|863.71|857.11|868.9|862.3|863.31|856.71|770
1703738700000|2023-12-28 04:45:00|863.72|857.12|863.71|857.11|865|858.4|861.79|855.19|740
1703739000000|2023-12-28 04:50:00|863.7|857.1|863.9|857.3|864.11|857.51|862.17|855.57|680
1703739300000|2023-12-28 04:55:00|863.91|857.31|861.3|854.7|864|857.4|860.64|854.04|643
1703739600000|2023-12-28 05:00:00|861.31|854.71|864.09|857.49|864.95|858.35|860.54|853.94|757
1703739900000|2023-12-28 05:05:00|864.08|857.48|862.55|855.95|864.6|858|861.7|855.1|660
1703740200000|2023-12-28 05:10:00|862.75|856.15|859.77|853.17|863.7|857.1|858.38|851.78|808
1703740500000|2023-12-28 05:15:00|859.78|853.18|859.29|852.69|861.49|854.89|859.17|852.57|652
1703740800000|2023-12-28 05:20:00|859.3|852.7|856.83|850.23|860.07|853.47|856.55|849.95|683
1703741100000|2023-12-28 05:25:00|856.82|850.22|854.72|848.12|857.46|850.86|854.2|847.6|668
1703741400000|2023-12-28 05:30:00|854.78|848.18|858.31|851.71|858.53|851.93|854.49|847.89|628
1703741700000|2023-12-28 05:35:00|858.33|851.73|859.83|853.23|860.22|853.62|857.15|850.55|560
1703742000000|2023-12-28 05:40:00|859.82|853.22|862.07|855.47|862.23|855.63|858.98|852.38|627
1703742300000|2023-12-28 05:45:00|861.99|855.39|862.74|856.14|862.74|856.14|861.27|854.67|611
1703742600000|2023-12-28 05:50:00|862.75|856.15|859.67|853.07|862.91|856.31|859.08|852.48|757
1703742900000|2023-12-28 05:55:00|859.71|853.11|859.95|853.35|861.8|855.2|859.64|853.04|725
1703743200000|2023-12-28 06:00:00|859.94|853.34|857.1|850.5|860.16|853.56|856.8|850.2|703
1703743500000|2023-12-28 06:05:00|857.09|850.49|859.06|852.46|859.06|852.46|857|850.4|535
1703743800000|2023-12-28 06:10:00|859.05|852.45|859.07|852.47|859.65|853.05|857.82|851.22|577
1703744100000|2023-12-28 06:15:00|859.11|852.51|858.24|851.64|859.23|852.63|857.86|851.26|621
1703744400000|2023-12-28 06:20:00|858.23|851.63|861.1|854.5|862.05|855.45|857.98|851.38|617
1703744700000|2023-12-28 06:25:00|861.09|854.49|858.02|851.42|861.35|854.75|857.52|850.92|774
1703745000000|2023-12-28 06:30:00|858.01|851.41|861.34|854.74|861.55|854.95|856.25|849.65|808
1703745300000|2023-12-28 06:35:00|861.35|854.75|860.61|854.01|862.08|855.48|859.37|852.77|640
1703745600000|2023-12-28 06:40:00|860.6|854|858.1|851.5|861.28|854.68|857.71|851.11|707
1703745900000|2023-12-28 06:45:00|858.09|851.49|858.03|851.43|859.27|852.67|856.42|849.82|689
1703746200000|2023-12-28 06:50:00|858.04|851.44|852.45|845.85|859.47|852.87|851.77|845.17|801
1703746500000|2023-12-28 06:55:00|852.46|845.86|854.13|847.53|855.63|849.03|851.09|844.49|763
1703746800000|2023-12-28 07:00:00|854.14|847.54|856.04|849.44|856.64|850.04|852.27|845.67|764
1703747100000|2023-12-28 07:05:00|856.05|849.45|855.61|849.01|856.45|849.85|853.77|847.17|656
1703747400000|2023-12-28 07:10:00|855.62|849.02|853.77|847.17|857.03|850.43|853.54|846.94|692
1703747700000|2023-12-28 07:15:00|853.76|847.16|856.81|850.21|857.24|850.64|852.11|845.51|740
1703748000000|2023-12-28 07:20:00|856.78|850.18|854.05|847.45|857.05|850.45|853.78|847.18|636
1703748300000|2023-12-28 07:25:00|854.04|847.44|852.27|845.67|854.74|848.14|851|844.4|858
1703748600000|2023-12-28 07:30:00|852.26|845.66|851.27|844.67|853.21|846.61|848.81|842.21|740
1703748900000|2023-12-28 07:35:00|851.45|844.85|853.95|847.35|853.95|847.35|850.15|843.55|605
1703749200000|2023-12-28 07:40:00|853.82|847.22|856.22|849.62|856.22|849.62|853.56|846.96|685
1703749500000|2023-12-28 07:45:00|856.23|849.63|858.94|852.34|858.99|852.39|855.09|848.49|575
1703749800000|2023-12-28 07:50:00|858.93|852.33|858.3|851.7|859.67|853.07|857.77|851.17|680
1703750100000|2023-12-28 07:55:00|858.29|851.69|861.22|854.62|861.51|854.91|858.16|851.56|660
1703750400000|2023-12-28 08:00:00|861.21|854.61|860.55|853.95|861.64|855.04|859.68|853.08|633
1703750700000|2023-12-28 08:05:00|860.54|853.94|858.41|851.81|860.57|853.97|857.63|851.03|602
1703751000000|2023-12-28 08:10:00|858.4|851.8|862.62|856.02|862.69|856.09|857.63|851.03|569
1703751300000|2023-12-28 08:15:00|862.61|856.01|865.03|858.43|865.33|858.73|862.17|855.57|587
1703751600000|2023-12-28 08:20:00|865.04|858.44|863.98|857.38|865.04|858.44|862.5|855.9|674
1703751900000|2023-12-28 08:25:00|863.85|857.25|862.04|855.44|864.17|857.57|862.02|855.42|541
1703752200000|2023-12-28 08:30:00|862.03|855.43|866.23|859.63|866.52|859.92|860.86|854.26|636
1703752500000|2023-12-28 08:35:00|866.22|859.62|868.78|862.18|868.81|862.21|865.85|859.25|489
1703752800000|2023-12-28 08:40:00|868.79|862.19|867.78|861.18|868.83|862.23|865.55|858.95|521
1703753100000|2023-12-28 08:45:00|867.79|861.19|868.35|861.75|868.68|862.08|866.34|859.74|565
1703753400000|2023-12-28 08:50:00|868.36|861.76|868.92|862.32|869.02|862.42|866.51|859.91|362
1703753700000|2023-12-28 08:55:00|868.93|862.33|868.13|861.53|869.01|862.41|865.2|858.6|554
1703754000000|2023-12-28 09:00:00|868.14|861.54|868.67|862.07|871.12|864.52|867.54|860.94|681
1703754300000|2023-12-28 09:05:00|867.94|861.34|867.51|860.91|867.95|861.35|865.26|858.66|321
1703754600000|2023-12-28 09:10:00|867.62|861.02|865.24|858.64|867.67|861.07|864.4|857.8|595
1703754900000|2023-12-28 09:15:00|865.49|858.89|869.12|862.52|869.3|862.7|865.01|858.41|606
1703755200000|2023-12-28 09:20:00|869.13|862.53|868.64|862.04|870.4|863.8|868.23|861.63|525
1703755500000|2023-12-28 09:25:00|868.65|862.05|867.43|860.83|868.65|862.05|866.48|859.88|511
1703755800000|2023-12-28 09:30:00|867.44|860.84|867.72|861.12|869.27|862.67|867.43|860.83|509
1703756100000|2023-12-28 09:35:00|867.73|861.13|868.61|862.01|869.05|862.45|867.42|860.82|466
1703756400000|2023-12-28 09:40:00|868.62|862.02|867.59|860.99|869.59|862.99|867.29|860.69|441
1703756700000|2023-12-28 09:45:00|867.6|861|866.29|859.69|868.36|861.76|865.8|859.2|587
1703757000000|2023-12-28 09:50:00|866.28|859.68|868.39|861.79|868.96|862.36|866.28|859.68|557
1703757300000|2023-12-28 09:55:00|868.38|861.78|867.37|860.77|869.17|862.57|866.48|859.88|564
1703757600000|2023-12-28 10:00:00|867.42|860.82|870.42|863.82|870.73|864.13|866.6|860|542
1703757900000|2023-12-28 10:05:00|870.43|863.83|871.94|865.34|871.94|865.34|868.16|861.56|547
1703758200000|2023-12-28 10:10:00|871.95|865.35|873.56|866.96|873.56|866.96|870.83|864.23|518
1703758500000|2023-12-28 10:15:00|873.57|866.97|875.46|868.86|875.47|868.87|873.08|866.48|538
1703758800000|2023-12-28 10:20:00|875.47|868.87|875.56|868.96|875.73|869.13|872.21|865.61|539
1703759100000|2023-12-28 10:25:00|875.06|868.46|874.35|867.75|875.28|868.68|873.9|867.3|467
1703759400000|2023-12-28 10:30:00|874.36|867.76|874.03|867.43|874.91|868.31|873.78|867.18|487
1703759700000|2023-12-28 10:35:00|874.02|867.42|878.53|871.93|878.53|871.93|873.48|866.88|423
1703760000000|2023-12-28 10:40:00|878.54|871.94|876.85|870.25|878.92|872.32|875.84|869.24|529
1703760300000|2023-12-28 10:45:00|876.84|870.24|878.39|871.79|878.84|872.24|876.58|869.98|527
1703760600000|2023-12-28 10:50:00|878.4|871.8|879.03|872.43|879.05|872.45|876.4|869.8|501
1703760900000|2023-12-28 10:55:00|879.04|872.44|874.41|867.81|879.1|872.5|874|867.4|473
1703761200000|2023-12-28 11:00:00|874.42|867.82|874.4|867.8|875.2|868.6|872.59|865.99|576
1703761500000|2023-12-28 11:05:00|874.39|867.79|872.08|865.48|874.43|867.83|871.45|864.85|509
1703761800000|2023-12-28 11:10:00|872.09|865.49|870.3|863.7|873.02|866.42|870.27|863.67|518
1703762100000|2023-12-28 11:15:00|870.29|863.69|872.25|865.65|872.63|866.03|868.51|861.91|530
1703762400000|2023-12-28 11:20:00|872.48|865.88|873.58|866.98|874.14|867.54|871.47|864.87|494
1703762700000|2023-12-28 11:25:00|873.59|866.99|874.09|867.49|874.43|867.83|873.29|866.69|404
1703763000000|2023-12-28 11:30:00|874.08|867.48|877.65|871.05|878.61|872.01|873.64|867.04|526
1703763300000|2023-12-28 11:35:00|877.64|871.04|876.67|870.07|877.65|871.05|875.88|869.28|508
1703763600000|2023-12-28 11:40:00|876.64|870.04|877.59|870.99|878.39|871.79|876.64|870.04|444
1703763900000|2023-12-28 11:45:00|877.58|870.98|876.75|870.15|877.71|871.11|876.04|869.44|430
1703764200000|2023-12-28 11:50:00|876.76|870.16|875.41|868.81|877.56|870.96|875.41|868.81|452
1703764500000|2023-12-28 11:55:00|875.42|868.82|873.93|867.33|875.42|868.82|871.93|865.33|535
1703764800000|2023-12-28 12:00:00|873.92|867.32|872.04|865.44|873.92|867.32|871.26|864.66|450
1703765100000|2023-12-28 12:05:00|872.03|865.43|874.21|867.61|874.36|867.76|871.38|864.78|467
1703765400000|2023-12-28 12:10:00|874.22|867.62|874.27|867.67|875.31|868.71|874.01|867.41|326
1703765700000|2023-12-28 12:15:00|874.26|867.66|872.25|865.65|874.36|867.76|871.26|864.66|495
1703766000000|2023-12-28 12:20:00|872.24|865.64|868.81|862.21|872.24|865.64|867.01|860.41|618
1703766300000|2023-12-28 12:25:00|868.8|862.2|866.51|859.91|868.97|862.37|864.58|857.98|671
1703766600000|2023-12-28 12:30:00|866.52|859.92|862.96|856.36|866.53|859.93|860.7|854.1|816
1703766900000|2023-12-28 12:35:00|862.97|856.37|860.56|853.96|864.3|857.7|858.66|852.06|840
1703767200000|2023-12-28 12:40:00|860.57|853.97|860.95|854.35|863.43|856.83|860.57|853.97|798
1703767500000|2023-12-28 12:45:00|860.6|854|861.92|855.32|862.79|856.19|859.07|852.47|763
1703767800000|2023-12-28 12:50:00|861.91|855.31|856.63|850.03|863.04|856.44|856.63|850.03|662
1703768100000|2023-12-28 12:55:00|856.62|850.02|852.14|845.54|857.5|850.9|851.65|845.05|778
1703768400000|2023-12-28 13:00:00|852.12|845.52|856.34|849.74|857.04|850.44|846.59|839.99|946
1703768700000|2023-12-28 13:05:00|856.35|849.75|856.81|850.21|857.68|851.08|854.48|847.88|754
1703769000000|2023-12-28 13:10:00|856.82|850.22|855.71|849.11|857.68|851.08|855.41|848.81|715
1703769300000|2023-12-28 13:15:00|855.72|849.12|859.07|852.47|859.18|852.58|855.72|849.12|623
1703769600000|2023-12-28 13:20:00|859.08|852.48|860.74|854.14|860.85|854.25|858.41|851.81|478
1703769900000|2023-12-28 13:25:00|860.75|854.15|860.72|854.12|862.07|855.47|858.77|852.17|506
1703770200000|2023-12-28 13:30:00|860.66|854.06|859.85|853.25|861.94|855.34|859.45|852.85|553
1703770500000|2023-12-28 13:35:00|859.84|853.24|854.78|848.18|859.84|853.24|853.12|846.52|608
1703770800000|2023-12-28 13:40:00|854.79|848.19|853.1|846.5|854.91|848.31|848.79|842.19|666
1703771100000|2023-12-28 13:45:00|853.11|846.51|856.61|850.01|856.91|850.31|851.54|844.94|697
1703771400000|2023-12-28 13:50:00|856.59|849.99|858.7|852.1|858.77|852.17|856.51|849.91|671
1703771700000|2023-12-28 13:55:00|858.71|852.11|854.01|847.41|858.9|852.3|853.89|847.29|575
1703772000000|2023-12-28 14:00:00|854|847.4|851.62|845.02|855.14|848.54|850.5|843.9|663
1703772300000|2023-12-28 14:05:00|851.69|845.09|847.24|840.64|852.09|845.49|846.23|839.63|718
1703772600000|2023-12-28 14:10:00|847.23|840.63|845.6|839|848.24|841.64|842.23|835.63|833
1703772900000|2023-12-28 14:15:00|845.61|839.01|839.48|832.88|845.62|839.02|836.43|829.83|820
1703773200000|2023-12-28 14:20:00|839.57|832.97|834.91|828.31|841.46|834.86|834.91|828.31|776
1703773500000|2023-12-28 14:25:00|834.9|828.3|841.1|834.5|841.1|834.5|834.9|828.3|943
1703773800000|2023-12-28 14:30:00|841.11|834.51|837.77|831.17|843.61|837.01|837.6|831|815
1703774100000|2023-12-28 14:35:00|837.73|831.13|839.64|833.04|841.67|835.07|836.72|830.12|907
1703774400000|2023-12-28 14:40:00|839.65|833.05|831.69|825.09|842.19|835.59|831.69|825.09|735
1703774700000|2023-12-28 14:45:00|831.7|825.1|837.94|831.34|838.82|832.22|831.7|825.1|918
1703775000000|2023-12-28 14:50:00|837.95|831.35|840.82|834.22|840.94|834.34|835.5|828.9|866
1703775300000|2023-12-28 14:55:00|840.81|834.21|841.11|834.51|841.33|834.73|834.94|828.34|893
1703775600000|2023-12-28 15:00:00|841.12|834.52|843.14|836.54|844.61|838.01|840.35|833.75|869
1703775900000|2023-12-28 15:05:00|842.93|836.33|842.74|836.14|844.8|838.2|841.49|834.89|835
1703776200000|2023-12-28 15:10:00|842.94|836.34|842.28|835.68|843.13|836.53|839.48|832.88|919
1703776500000|2023-12-28 15:15:00|842.26|835.66|839.23|832.63|842.72|836.12|838.98|832.38|848
1703776800000|2023-12-28 15:20:00|839.22|832.62|839.24|832.64|841.09|834.49|837.53|830.93|871
1703777100000|2023-12-28 15:25:00|839.23|832.63|835.7|829.1|839.73|833.13|835.34|828.74|752
1703777400000|2023-12-28 15:30:00|835.71|829.11|839.66|833.06|841.38|834.78|835.68|829.08|935
1703777700000|2023-12-28 15:35:00|839.67|833.07|841.09|834.49|843.32|836.72|839.59|832.99|831
1703778000000|2023-12-28 15:40:00|841.08|834.48|840.09|833.49|841.58|834.98|838.91|832.31|727
1703778300000|2023-12-28 15:45:00|840.1|833.5|843.5|836.9|843.51|836.91|839.4|832.8|696
1703778600000|2023-12-28 15:50:00|843.53|836.93|840.31|833.71|843.61|837.01|839.71|833.11|718
1703778900000|2023-12-28 15:55:00|840.32|833.72|841.99|835.39|842.41|835.81|840.32|833.72|662
1703779200000|2023-12-28 16:00:00|841.97|835.37|841.29|834.69|842.55|835.95|838.73|832.13|802
1703779500000|2023-12-28 16:05:00|841.28|834.68|847.2|840.6|847.38|840.78|840.99|834.39|875
1703779800000|2023-12-28 16:10:00|847.07|840.47|847.01|840.41|847.72|841.12|844.14|837.54|764
1703780100000|2023-12-28 16:15:00|847.04|840.44|844.31|837.71|848.45|841.85|844.31|837.71|668
1703780400000|2023-12-28 16:20:00|843.82|837.22|844.59|837.99|847.69|841.09|843.66|837.06|752
1703780700000|2023-12-28 16:25:00|844.61|838.01|843.85|837.25|847.04|840.44|842.39|835.79|718
1703781000000|2023-12-28 16:30:00|843.86|837.26|849.11|842.51|849.86|843.26|843.56|836.96|787
1703781300000|2023-12-28 16:35:00|849.13|842.53|848.32|841.72|849.58|842.98|846.38|839.78|750
1703781600000|2023-12-28 16:40:00|848.33|841.73|848.61|842.01|849.48|842.88|846.87|840.27|702
1703781900000|2023-12-28 16:45:00|848.62|842.02|849.48|842.88|850.75|844.15|847.84|841.24|682
1703782200000|2023-12-28 16:50:00|849.49|842.89|846.49|839.89|849.61|843.01|845.59|838.99|680
1703782500000|2023-12-28 16:55:00|846.48|839.88|846.25|839.65|847.69|841.09|845.36|838.76|677
1703782800000|2023-12-28 17:00:00|846.24|839.64|845.81|839.21|847.26|840.66|845.73|839.13|670
1703783100000|2023-12-28 17:05:00|845.8|839.2|848.24|841.64|848.24|841.64|845.72|839.12|719
1703783400000|2023-12-28 17:10:00|848.23|841.63|849.66|843.06|850.68|844.08|848.2|841.6|691
1703783700000|2023-12-28 17:15:00|849.61|843.01|851.7|845.1|852.9|846.3|849.43|842.83|700
1703784000000|2023-12-28 17:20:00|851.66|845.06|852.77|846.17|852.92|846.32|850.67|844.07|637
1703784300000|2023-12-28 17:25:00|852.78|846.18|851.55|844.95|852.85|846.25|851.27|844.67|605
1703784600000|2023-12-28 17:30:00|851.54|844.94|851.21|844.61|851.71|845.11|849.75|843.15|582
1703784900000|2023-12-28 17:35:00|851.2|844.6|850.7|844.1|851.93|845.33|850.52|843.92|519
1703785200000|2023-12-28 17:40:00|850.69|844.09|848.4|841.8|851|844.4|848.37|841.77|274
1703785500000|2023-12-28 17:45:00|848.41|841.81|846.28|839.68|848.6|842|846.26|839.66|454
1703785800000|2023-12-28 17:50:00|846.3|839.7|843.35|836.75|846.38|839.78|843.2|836.6|623
1703786100000|2023-12-28 17:55:00|843.36|836.76|844.66|838.06|847.69|841.09|842.37|835.77|557
1703786400000|2023-12-28 18:00:00|844.68|838.08|845.16|838.56|847.59|840.99|843.84|837.24|647
1703786700000|2023-12-28 18:05:00|845.17|838.57|842.78|836.18|845.44|838.84|842.78|836.18|410
1703787000000|2023-12-28 18:10:00|842.77|836.17|843.6|837|845.04|838.44|842.77|836.17|442
1703787300000|2023-12-28 18:15:00|843.61|837.01|840.63|834.03|843.74|837.14|839.65|833.05|574
1703787600000|2023-12-28 18:20:00|840.64|834.04|844.04|837.44|844.18|837.58|840.64|834.04|523
1703787900000|2023-12-28 18:25:00|844.06|837.46|848.36|841.76|848.36|841.76|843.38|836.78|583
1703788200000|2023-12-28 18:30:00|848.37|841.77|847.37|840.77|851.1|844.5|847.25|840.65|563
1703788500000|2023-12-28 18:35:00|847.38|840.78|846.77|840.17|847.68|841.08|844.07|837.47|644
1703788800000|2023-12-28 18:40:00|846.82|840.22|845.47|838.87|846.86|840.26|844.18|837.58|588
1703789100000|2023-12-28 18:45:00|845.34|838.74|844.88|838.28|846.42|839.82|844.02|837.42|447
1703789400000|2023-12-28 18:50:00|844.83|838.23|845.84|839.24|846.83|840.23|844.15|837.55|498
1703789700000|2023-12-28 18:55:00|845.85|839.25|844.67|838.07|845.95|839.35|843.81|837.21|465
1703790000000|2023-12-28 19:00:00|844.68|838.08|847.63|841.03|848.04|841.44|844.24|837.64|493
1703790300000|2023-12-28 19:05:00|847.64|841.04|849.04|842.44|849.24|842.64|847.64|841.04|434
1703790600000|2023-12-28 19:10:00|849.05|842.45|849.9|843.3|849.9|843.3|848.22|841.62|360
1703790900000|2023-12-28 19:15:00|850.13|843.53|850.9|844.3|851.46|844.86|850.13|843.53|485
1703791200000|2023-12-28 19:20:00|850.91|844.31|849.43|842.83|851.14|844.54|849.41|842.81|360
1703791500000|2023-12-28 19:25:00|849.42|842.82|850.37|843.77|850.55|843.95|848.15|841.55|353
1703791800000|2023-12-28 19:30:00|850.36|843.76|850.9|844.3|850.9|844.3|848.81|842.21|501
1703792100000|2023-12-28 19:35:00|850.91|844.31|848.66|842.06|851.42|844.82|848.66|842.06|441
1703792400000|2023-12-28 19:40:00|848.67|842.07|848.57|841.97|848.68|842.08|846.2|839.6|530
1703792700000|2023-12-28 19:45:00|848.6|842|848.97|842.37|849.38|842.78|847.46|840.86|387
1703793000000|2023-12-28 19:50:00|849.02|842.42|849.48|842.88|849.84|843.24|848.57|841.97|308
1703793300000|2023-12-28 19:55:00|849.53|842.93|848.49|841.89|849.93|843.33|848.47|841.87|344
1703793600000|2023-12-28 20:00:00|848.5|841.9|843.44|836.84|848.65|842.05|843.44|836.84|562
1703793900000|2023-12-28 20:05:00|843.43|836.83|840.9|834.3|843.64|837.04|840.85|834.25|524
1703794200000|2023-12-28 20:10:00|840.91|834.31|840.43|833.83|841.7|835.1|839.86|833.26|522
1703794500000|2023-12-28 20:15:00|840.42|833.82|841.76|835.16|842.44|835.84|840.03|833.43|562
1703794800000|2023-12-28 20:20:00|841.77|835.17|841.4|834.8|842.58|835.98|840.14|833.54|468
1703795100000|2023-12-28 20:25:00|841.42|834.82|839.18|832.58|842.9|836.3|839.07|832.47|500
1703795400000|2023-12-28 20:30:00|839.19|832.59|837.41|830.81|839.34|832.74|835.86|829.26|664
1703795700000|2023-12-28 20:35:00|837.42|830.82|841.48|834.88|843.66|837.06|837.42|830.82|658
1703796000000|2023-12-28 20:40:00|841.47|834.87|842.91|836.31|843.09|836.49|841.36|834.76|542
1703796300000|2023-12-28 20:45:00|842.85|836.25|841.26|834.66|843.02|836.42|840.89|834.29|449
1703796600000|2023-12-28 20:50:00|841.27|834.67|841.73|835.13|842.1|835.5|840.23|833.63|475
1703796900000|2023-12-28 20:55:00|841.76|835.16|844.05|837.45|844.8|838.2|841.05|834.45|433
1703797200000|2023-12-28 21:00:00|844.07|837.47|845.44|838.84|845.44|838.84|841.72|835.12|519
1703797500000|2023-12-28 21:05:00|845.43|838.83|847.42|840.82|848.41|841.81|844.48|837.88|527
1703797800000|2023-12-28 21:10:00|847.43|840.83|847.19|840.59|848.45|841.85|846.84|840.24|345
1703798100000|2023-12-28 21:15:00|847.18|840.58|847.54|840.94|848.01|841.41|846.7|840.1|491
1703798400000|2023-12-28 21:20:00|847.55|840.95|846.24|839.64|847.64|841.04|845.77|839.17|377
1703798700000|2023-12-28 21:25:00|846.32|839.72|846.88|840.28|847.53|840.93|845.5|838.9|372
1703799000000|2023-12-28 21:30:00|846.89|840.29|844.71|838.11|847.35|840.75|844.45|837.85|486
1703799300000|2023-12-28 21:35:00|844.72|838.12|841.55|834.95|845.05|838.45|841.14|834.54|494
1703799600000|2023-12-28 21:40:00|841.54|834.94|839.59|832.99|843.01|836.41|839.53|832.93|477
1703799900000|2023-12-28 21:45:00|839.6|833|836.2|829.6|840.49|833.89|835.87|829.27|591
1703800200000|2023-12-28 21:50:00|836.21|829.61|839.4|832.8|840.38|833.78|836.1|829.5|729
1703800500000|2023-12-28 21:55:00|839.39|832.79|839.48|832.88|839.79|833.19|837.77|831.17|626
1703800800000|2023-12-28 22:00:00|839.3|832.7|839.57|832.97|840.66|834.06|837.4|830.8|615
1703801100000|2023-12-28 22:05:00|839.58|832.98|843.46|836.86|843.7|837.1|839.58|832.98|563
1703801400000|2023-12-28 22:10:00|843.43|836.83|843.96|837.36|843.96|837.36|842.19|835.59|446
1703801700000|2023-12-28 22:15:00|843.97|837.37|842.39|835.79|844.1|837.5|841.43|834.83|436
1703802000000|2023-12-28 22:20:00|842.15|835.55|842.73|836.13|843.13|836.53|841.39|834.79|313
1703802300000|2023-12-28 22:25:00|842.72|836.12|840.57|833.97|842.74|836.14|839.82|833.22|301
1703802600000|2023-12-28 22:30:00|840.74|834.14|843.74|837.14|844.81|838.21|840.7|834.1|480
1703802900000|2023-12-28 22:35:00|843.75|837.15|844.68|838.08|845.59|838.99|843.75|837.15|381
1703803200000|2023-12-28 22:40:00|844.67|838.07|842.94|836.34|845.12|838.52|842.94|836.34|309
1703803500000|2023-12-28 22:45:00|842.93|836.33|845.6|839|845.6|839|842.83|836.23|239
1703803800000|2023-12-28 22:50:00|845.61|839.01|848.28|841.68|848.28|841.68|845.61|839.01|135
1703804100000|2023-12-28 22:55:00|848.29|841.69|849.12|842.52|849.12|842.52|847.97|841.37|286
1703804400000|2023-12-28 23:00:00|848.96|842.36|847.95|841.35|849.17|842.57|846.66|840.06|389
1703804700000|2023-12-28 23:05:00|848.04|841.44|848.95|842.35|849.59|842.99|848.04|841.44|409
1703805000000|2023-12-28 23:10:00|848.96|842.36|846.41|839.81|849.67|843.07|846.01|839.41|440
1703805300000|2023-12-28 23:15:00|846.4|839.8|850.33|843.73|850.33|843.73|846.4|839.8|490
1703805600000|2023-12-28 23:20:00|850.34|843.74|851.58|844.98|852.47|845.87|850.21|843.61|433
1703805900000|2023-12-28 23:25:00|851.59|844.99|852.28|845.68|852.38|845.78|851.45|844.85|346
1703806200000|2023-12-28 23:30:00|852.29|845.69|852.91|846.31|853.08|846.48|851.6|845|431
1703806500000|2023-12-28 23:35:00|852.92|846.32|853.72|847.12|854.26|847.66|852.23|845.63|457
1703806800000|2023-12-28 23:40:00|853.73|847.13|853.65|847.05|854.08|847.48|852.59|845.99|514
1703807100000|2023-12-28 23:45:00|853.64|847.04|852.69|846.09|853.76|847.16|852.45|845.85|462
1703807400000|2023-12-28 23:50:00|852.74|846.14|848.19|841.59|852.88|846.28|848.02|841.42|725
1703807700000|2023-12-28 23:55:00|848.18|841.58|846.94|840.34|848.54|841.94|846.57|839.97|454
1703808000000|2023-12-29 00:00:00|846.95|840.35|849.05|842.45|851.73|845.13|846.95|840.35|760
1703808300000|2023-12-29 00:05:00|849.06|842.46|848.65|842.05|851.57|844.97|847.89|841.29|715
1703808600000|2023-12-29 00:10:00|848.66|842.06|851.56|844.96|851.85|845.25|848.3|841.7|522
1703808900000|2023-12-29 00:15:00|851.57|844.97|853.96|847.36|854.93|848.33|849.75|843.15|549
1703809200000|2023-12-29 00:20:00|853.98|847.38|848.82|842.22|854.88|848.28|848.77|842.17|655
1703809500000|2023-12-29 00:25:00|848.81|842.21|850.71|844.11|851.17|844.57|846.15|839.55|727
1703809800000|2023-12-29 00:30:00|850.72|844.12|845.53|838.93|851.81|845.21|842.01|835.41|745
1703810100000|2023-12-29 00:35:00|845.54|838.94|846.79|840.19|847.41|840.81|842.61|836.01|748
1703810400000|2023-12-29 00:40:00|846.8|840.2|842.59|835.99|846.85|840.25|839.99|833.39|654
1703810700000|2023-12-29 00:45:00|842.6|836|843.85|837.25|845.22|838.62|838.93|832.33|719
1703811000000|2023-12-29 00:50:00|843.84|837.24|834.26|827.66|845.02|838.42|832.62|826.02|707
1703811300000|2023-12-29 00:55:00|834.27|827.67|835.57|828.97|837.42|830.82|833.65|827.05|801
1703811600000|2023-12-29 01:00:00|835.46|828.86|833.47|826.87|835.59|828.99|825.31|818.71|930
1703811900000|2023-12-29 01:05:00|833.48|826.88|836.2|829.6|836.68|830.08|829.05|822.45|930
1703812200000|2023-12-29 01:10:00|836.22|829.62|833.86|827.26|836.25|829.65|833.09|826.49|797
1703812500000|2023-12-29 01:15:00|833.85|827.25|836.94|830.34|838.19|831.59|833.83|827.23|816
1703812800000|2023-12-29 01:20:00|836.96|830.36|823.67|817.07|837.1|830.5|823.46|816.86|685
1703813100000|2023-12-29 01:25:00|823.66|817.06|824.26|817.66|825.25|818.65|818.86|812.26|899
1703813400000|2023-12-29 01:30:00|824.33|817.73|821.54|814.94|825.35|818.75|821.1|814.5|786
1703813700000|2023-12-29 01:35:00|821.53|814.93|823.47|816.87|824.57|817.97|821.45|814.85|871
1703814000000|2023-12-29 01:40:00|823.48|816.88|826.33|819.73|826.39|819.79|820.3|813.7|749
1703814300000|2023-12-29 01:45:00|826.34|819.74|824.61|818.01|827.32|820.72|822.02|815.42|689
1703814600000|2023-12-29 01:50:00|824.62|818.02|825.55|818.95|826.5|819.9|824.46|817.86|661
1703814900000|2023-12-29 01:55:00|825.56|818.96|825.76|819.16|826.23|819.63|823.76|817.16|591
1703815200000|2023-12-29 02:00:00|825.75|819.15|824.8|818.2|828.54|821.94|823.49|816.89|632
1703815500000|2023-12-29 02:05:00|824.81|818.21|827.48|820.88|827.72|821.12|824.74|818.14|510
1703815800000|2023-12-29 02:10:00|827.47|820.87|827.86|821.26|828.96|822.36|825.11|818.51|549
1703816100000|2023-12-29 02:15:00|827.85|821.25|830.49|823.89|831.43|824.83|827.84|821.24|561
1703816400000|2023-12-29 02:20:00|830.5|823.9|829.61|823.01|831.31|824.71|829.23|822.63|558
1703816700000|2023-12-29 02:25:00|829.62|823.02|827|820.4|830.85|824.25|826.98|820.38|594
1703817000000|2023-12-29 02:30:00|827.01|820.41|831.98|825.38|832.4|825.8|826.98|820.38|601
1703817300000|2023-12-29 02:35:00|831.99|825.39|832.36|825.76|832.65|826.05|831.06|824.46|537
1703817600000|2023-12-29 02:40:00|832.37|825.77|829.66|823.06|832.62|826.02|829.18|822.58|425
1703817900000|2023-12-29 02:45:00|829.67|823.07|833.19|826.59|833.2|826.6|829.25|822.65|478
1703818200000|2023-12-29 02:50:00|833.18|826.58|835.03|828.43|835.54|828.94|832.07|825.47|581
1703818500000|2023-12-29 02:55:00|835.04|828.44|835.68|829.08|835.91|829.31|833.31|826.71|558
1703818800000|2023-12-29 03:00:00|835.69|829.09|837.1|830.5|837.56|830.96|835.64|829.04|458
1703819100000|2023-12-29 03:05:00|837.09|830.49|840.03|833.43|840.03|833.43|836.51|829.91|525
1703819400000|2023-12-29 03:10:00|839.92|833.32|839.96|833.36|840.35|833.75|839.35|832.75|435
1703819700000|2023-12-29 03:15:00|839.97|833.37|839.22|832.62|840.91|834.31|838.52|831.92|511
1703820000000|2023-12-29 03:20:00|839.28|832.68|838.42|831.82|839.59|832.99|838.24|831.64|448
1703820300000|2023-12-29 03:25:00|838.41|831.81|841.65|835.05|841.93|835.33|838.41|831.81|679
1703820600000|2023-12-29 03:30:00|841.54|834.94|845.79|839.19|845.83|839.23|841.52|834.92|643
1703820900000|2023-12-29 03:35:00|845.8|839.2|848.94|842.34|849.33|842.73|845.8|839.2|746
1703821200000|2023-12-29 03:40:00|848.95|842.35|849.89|843.29|851.15|844.55|848.52|841.92|762
1703821500000|2023-12-29 03:45:00|849.9|843.3|850.11|843.51|850.89|844.29|849.51|842.91|730
1703821800000|2023-12-29 03:50:00|850.07|843.47|848.71|842.11|851.6|845|847.26|840.66|765
1703822100000|2023-12-29 03:55:00|848.84|842.24|847.66|841.06|849.9|843.3|847.53|840.93|678
1703822400000|2023-12-29 04:00:00|847.67|841.07|851.51|844.91|853.35|846.75|847.66|841.06|839
1703822700000|2023-12-29 04:05:00|851.5|844.9|849.48|842.88|853.14|846.54|849.48|842.88|731
1703823000000|2023-12-29 04:10:00|849.47|842.87|846.38|839.78|849.98|843.38|845.69|839.09|603
1703823300000|2023-12-29 04:15:00|846.39|839.79|845.79|839.19|847.94|841.34|844.58|837.98|706
1703823600000|2023-12-29 04:20:00|845.9|839.3|845.37|838.77|847.33|840.73|845.25|838.65|699
1703823900000|2023-12-29 04:25:00|845.36|838.76|843.94|837.34|846.26|839.66|843.91|837.31|656
1703824200000|2023-12-29 04:30:00|843.93|837.33|846.01|839.41|846.02|839.42|843.73|837.13|632
1703824500000|2023-12-29 04:35:00|846.09|839.49|845.32|838.72|846.6|840|844.06|837.46|586
1703824800000|2023-12-29 04:40:00|845.33|838.73|846.2|839.6|846.22|839.62|844.14|837.54|597
1703825100000|2023-12-29 04:45:00|846.19|839.59|846.68|840.08|847.77|841.17|845.52|838.92|762
1703825400000|2023-12-29 04:50:00|846.48|839.88|845.55|838.95|846.56|839.96|844.46|837.86|648
1703825700000|2023-12-29 04:55:00|845.56|838.96|845.16|838.56|846.35|839.75|844.35|837.75|650
1703826000000|2023-12-29 05:00:00|845.17|838.57|843.6|837|846.49|839.89|843.3|836.7|625
1703826300000|2023-12-29 05:05:00|843.59|836.99|843.31|836.71|844.72|838.12|843.23|836.63|289
1703826600000|2023-12-29 05:10:00|843.3|836.7|843.29|836.69|844.9|838.3|843.1|836.5|373
1703826900000|2023-12-29 05:15:00|843.28|836.68|842.86|836.26|844.81|838.21|842.13|835.53|529
1703827200000|2023-12-29 05:20:00|842.87|836.27|840.39|833.79|842.96|836.36|840.34|833.74|540
1703827500000|2023-12-29 05:25:00|840.38|833.78|842.15|835.55|842.25|835.65|840.34|833.74|473
1703827800000|2023-12-29 05:30:00|842.16|835.56|842.8|836.2|842.8|836.2|841.41|834.81|396
1703828100000|2023-12-29 05:35:00|842.81|836.21|844.21|837.61|844.57|837.97|842.76|836.16|362
1703828400000|2023-12-29 05:40:00|843.93|837.33|846.26|839.66|846.5|839.9|843.28|836.68|520
1703828700000|2023-12-29 05:45:00|846.27|839.67|848.09|841.49|848.16|841.56|844.87|838.27|471
1703829000000|2023-12-29 05:50:00|848.06|841.46|848.18|841.58|848.37|841.77|846.1|839.5|534
1703829300000|2023-12-29 05:55:00|848.2|841.6|847.98|841.38|848.47|841.87|847.41|840.81|504
1703829600000|2023-12-29 06:00:00|847.99|841.39|848.89|842.29|849.24|842.64|847.18|840.58|446
1703829900000|2023-12-29 06:05:00|848.91|842.31|848.7|842.1|849.49|842.89|847.97|841.37|438
1703830200000|2023-12-29 06:10:00|848.69|842.09|848.15|841.55|849.18|842.58|847.03|840.43|459
1703830500000|2023-12-29 06:15:00|848.14|841.54|844.42|837.82|848.14|841.54|844.3|837.7|507
1703830800000|2023-12-29 06:20:00|844.41|837.81|846.08|839.48|846.3|839.7|843.63|837.03|522
1703831100000|2023-12-29 06:25:00|846.09|839.49|850.05|843.45|850.05|843.45|845.64|839.04|635
1703831400000|2023-12-29 06:30:00|849.84|843.24|849.04|842.44|850.2|843.6|847.81|841.21|652
1703831700000|2023-12-29 06:35:00|848.98|842.38|849.72|843.12|850.11|843.51|847.85|841.25|596
1703832000000|2023-12-29 06:40:00|849.71|843.11|852.28|845.68|852.72|846.12|849.29|842.69|671
1703832300000|2023-12-29 06:45:00|852.29|845.69|851.69|845.09|852.62|846.02|848.01|841.41|737
1703832600000|2023-12-29 06:50:00|851.59|844.99|851.59|844.99|851.67|845.07|849.58|842.98|675
1703832900000|2023-12-29 06:55:00|851.58|844.98|849.38|842.78|851.8|845.2|849.32|842.72|522
1703833200000|2023-12-29 07:00:00|849.34|842.74|852.95|846.35|853.42|846.82|849.05|842.45|628
1703833500000|2023-12-29 07:05:00|853.01|846.41|851.25|844.65|853.17|846.57|850.63|844.03|628
1703833800000|2023-12-29 07:10:00|851.26|844.66|852.19|845.59|852.54|845.94|850.89|844.29|511
1703834100000|2023-12-29 07:15:00|852.18|845.58|847.48|840.88|852.18|845.58|846.52|839.92|542
1703834400000|2023-12-29 07:20:00|847.49|840.89|849.24|842.64|851.29|844.69|847.49|840.89|740
1703834700000|2023-12-29 07:25:00|849.21|842.61|850.73|844.13|850.73|844.13|847.85|841.25|803
1703835000000|2023-12-29 07:30:00|850.74|844.14|844.96|838.36|851.25|844.65|844.62|838.02|675
1703835300000|2023-12-29 07:35:00|844.93|838.33|842.27|835.67|844.93|838.33|840.16|833.56|758
1703835600000|2023-12-29 07:40:00|842.28|835.68|841.31|834.71|842.6|836|840.41|833.81|801
1703835900000|2023-12-29 07:45:00|841.32|834.72|841.64|835.04|842.42|835.82|839.9|833.3|655
1703836200000|2023-12-29 07:50:00|841.63|835.03|836.28|829.68|842.16|835.56|836.28|829.68|626
1703836500000|2023-12-29 07:55:00|836.27|829.67|835.32|828.72|836.3|829.7|833.12|826.52|751
1703836800000|2023-12-29 08:00:00|835.33|828.73|839.69|833.09|840.06|833.46|835.1|828.5|699
1703837100000|2023-12-29 08:05:00|839.66|833.06|843.62|837.02|843.62|837.02|839.47|832.87|493
1703837400000|2023-12-29 08:10:00|843.63|837.03|846.13|839.53|846.59|839.99|843.52|836.92|470
1703837700000|2023-12-29 08:15:00|846.12|839.52|848.63|842.03|848.93|842.33|845.92|839.32|538
1703838000000|2023-12-29 08:20:00|848.62|842.02|845.71|839.11|849.73|843.13|845.01|838.41|521
1703838300000|2023-12-29 08:25:00|845.8|839.2|847.39|840.79|847.54|840.94|845.66|839.06|446
1703838600000|2023-12-29 08:30:00|847.38|840.78|848.87|842.27|849.44|842.84|846.94|840.34|489
1703838900000|2023-12-29 08:35:00|849|842.4|852.32|845.72|852.32|845.72|848.29|841.69|410
1703839200000|2023-12-29 08:40:00|852.33|845.73|854.27|847.67|856.09|849.49|852.06|845.46|482
1703839500000|2023-12-29 08:45:00|854.26|847.66|861.89|855.29|861.89|855.29|853.32|846.72|711
1703839800000|2023-12-29 08:50:00|861.9|855.3|865.07|858.47|865.71|859.11|861.28|854.68|570
1703840100000|2023-12-29 08:55:00|865.22|858.62|860.59|853.99|865.47|858.87|859|852.4|596
1703840400000|2023-12-29 09:00:00|860.6|854|862|855.4|862.24|855.64|856.44|849.84|609
1703840700000|2023-12-29 09:05:00|862.01|855.41|865.49|858.89|865.78|859.18|861.02|854.42|561
1703841000000|2023-12-29 09:10:00|865.5|858.9|862.32|855.72|865.82|859.22|861.82|855.22|471
1703841300000|2023-12-29 09:15:00|862.33|855.73|864.53|857.93|864.96|858.36|861.39|854.79|508
1703841600000|2023-12-29 09:20:00|864.52|857.92|865.02|858.42|865.02|858.42|862.19|855.59|488
1703841900000|2023-12-29 09:25:00|864.99|858.39|866.2|859.6|866.2|859.6|863.64|857.04|504
1703842200000|2023-12-29 09:30:00|866.09|859.49|863.19|856.59|866.09|859.49|862.99|856.39|504
1703842500000|2023-12-29 09:35:00|863.2|856.6|861.96|855.36|863.56|856.96|861.3|854.7|490
1703842800000|2023-12-29 09:40:00|861.97|855.37|862.79|856.19|862.98|856.38|861.49|854.89|426
1703843100000|2023-12-29 09:45:00|862.8|856.2|863.87|857.27|863.98|857.38|861.19|854.59|488
1703843400000|2023-12-29 09:50:00|863.86|857.26|862.89|856.29|864.04|857.44|862.01|855.41|492
1703843700000|2023-12-29 09:55:00|862.88|856.28|863.88|857.28|864.44|857.84|861.35|854.75|435
1703844000000|2023-12-29 10:00:00|863.87|857.27|862.53|855.93|863.87|857.27|862.28|855.68|541
1703844300000|2023-12-29 10:05:00|862.51|855.91|861.36|854.76|863.26|856.66|860.37|853.77|575
1703844600000|2023-12-29 10:10:00|861.37|854.77|862.18|855.58|863.34|856.74|861.29|854.69|493
1703844900000|2023-12-29 10:15:00|862.19|855.59|863.82|857.22|863.82|857.22|861.72|855.12|486
1703845200000|2023-12-29 10:20:00|863.81|857.21|863.85|857.25|864.94|858.34|863.14|856.54|463
1703845500000|2023-12-29 10:25:00|863.84|857.24|863.29|856.69|865.02|858.42|862.76|856.16|385
1703845800000|2023-12-29 10:30:00|863.3|856.7|862.6|856|864.85|858.25|862.6|856|475
1703846100000|2023-12-29 10:35:00|862.59|855.99|862|855.4|862.76|856.16|861.71|855.11|262
1703846400000|2023-12-29 10:40:00|862.01|855.41|861.28|854.68|862.75|856.15|860.73|854.13|493
1703846700000|2023-12-29 10:45:00|861.29|854.69|859.92|853.32|861.66|855.06|859.03|852.43|495
1703847000000|2023-12-29 10:50:00|859.93|853.33|857.15|850.55|859.93|853.33|856.38|849.78|557
1703847300000|2023-12-29 10:55:00|857.16|850.56|854.8|848.2|859.1|852.5|853.9|847.3|603
1703847600000|2023-12-29 11:00:00|854.81|848.21|856.36|849.76|857.42|850.82|854.81|848.21|607
1703847900000|2023-12-29 11:05:00|856.44|849.84|856.87|850.27|857.61|851.01|854.95|848.35|501
1703848200000|2023-12-29 11:10:00|856.88|850.28|858.47|851.87|858.94|852.34|856.61|850.01|462
1703848500000|2023-12-29 11:15:00|858.48|851.88|862.01|855.41|862.04|855.44|858.22|851.62|482
1703848800000|2023-12-29 11:20:00|862.02|855.42|863.28|856.68|863.32|856.72|861.76|855.16|360
1703849100000|2023-12-29 11:25:00|863.29|856.69|862.95|856.35|863.31|856.71|862.39|855.79|457
1703849400000|2023-12-29 11:30:00|862.96|856.36|862.68|856.08|863.81|857.21|862.54|855.94|471
1703849700000|2023-12-29 11:35:00|862.67|856.07|862.69|856.09|863.49|856.89|862.48|855.88|529
1703850000000|2023-12-29 11:40:00|862.7|856.1|862.8|856.2|863.19|856.59|862.53|855.93|302
1703850300000|2023-12-29 11:45:00|862.79|856.19|861.21|854.61|863.21|856.61|859.81|853.21|570
1703850600000|2023-12-29 11:50:00|861.2|854.6|861.95|855.35|861.95|855.35|859.99|853.39|492
1703850900000|2023-12-29 11:55:00|861.96|855.36|861.01|854.41|863.35|856.75|860.63|854.03|500
1703851200000|2023-12-29 12:00:00|861.02|854.42|861.52|854.92|862.7|856.1|859.92|853.32|505
1703851500000|2023-12-29 12:05:00|861.68|855.08|858.92|852.32|861.93|855.33|858.92|852.32|495
1703851800000|2023-12-29 12:10:00|858.91|852.31|857.01|850.41|860.88|854.28|856.99|850.39|460
1703852100000|2023-12-29 12:15:00|856.91|850.31|858.83|852.23|859.05|852.45|856.91|850.31|533
1703852400000|2023-12-29 12:20:00|858.85|852.25|860.14|853.54|860.28|853.68|858.85|852.25|331
1703852700000|2023-12-29 12:25:00|860.15|853.55|858.78|852.18|861.29|854.69|858.22|851.62|360
1703853000000|2023-12-29 12:30:00|858.77|852.17|856.25|849.65|859.68|853.08|856.06|849.46|576
1703853300000|2023-12-29 12:35:00|856.24|849.64|855.19|848.59|856.97|850.37|854.41|847.81|570
1703853600000|2023-12-29 12:40:00|855.09|848.49|853.92|847.32|855.91|849.31|853.83|847.23|582
1703853900000|2023-12-29 12:45:00|853.82|847.22|851.19|844.59|854.67|848.07|850.23|843.63|576
1703854200000|2023-12-29 12:50:00|851.2|844.6|852.6|846|853.07|846.47|850.1|843.5|573
1703854500000|2023-12-29 12:55:00|852.64|846.04|853.15|846.55|853.98|847.38|851.52|844.92|520
1703854800000|2023-12-29 13:00:00|853.16|846.56|854.01|847.41|856.08|849.48|853.15|846.55|533
1703855100000|2023-12-29 13:05:00|854.02|847.42|851.7|845.1|854.62|848.02|851.7|845.1|504
1703855400000|2023-12-29 13:10:00|851.69|845.09|849.76|843.16|851.98|845.38|849.49|842.89|461
1703855700000|2023-12-29 13:15:00|849.75|843.15|853.64|847.04|856.57|849.97|849.73|843.13|632
1703856000000|2023-12-29 13:20:00|853.63|847.03|855.1|848.5|856.63|850.03|853.63|847.03|528
1703856300000|2023-12-29 13:25:00|855.21|848.61|855.68|849.08|855.79|849.19|853.93|847.33|595
1703856600000|2023-12-29 13:30:00|855.67|849.07|857.78|851.18|857.84|851.24|855.37|848.77|475
1703856900000|2023-12-29 13:35:00|857.79|851.19|860.57|853.97|860.69|854.09|857.79|851.19|521
1703857200000|2023-12-29 13:40:00|860.37|853.77|862.65|856.05|862.65|856.05|860.33|853.73|428
1703857500000|2023-12-29 13:45:00|862.66|856.06|865.01|858.41|865.01|858.41|862.07|855.47|468
1703857800000|2023-12-29 13:50:00|865.02|858.42|867.88|861.28|867.88|861.28|864.31|857.71|443
1703858100000|2023-12-29 13:55:00|867.66|861.06|868.29|861.69|870.22|863.62|867.02|860.42|541
1703858400000|2023-12-29 14:00:00|868.28|861.68|867.82|861.22|870.93|864.33|866.89|860.29|610
1703858700000|2023-12-29 14:05:00|867.81|861.21|867.01|860.41|867.83|861.23|866|859.4|573
1703859000000|2023-12-29 14:10:00|867.02|860.42|865.54|858.94|867.91|861.31|865.5|858.9|514
1703859300000|2023-12-29 14:15:00|865.62|859.02|867.22|860.62|867.22|860.62|864.75|858.15|525
1703859600000|2023-12-29 14:20:00|867.21|860.61|864.62|858.02|867.47|860.87|864.11|857.51|559
1703859900000|2023-12-29 14:25:00|864.55|857.95|864.51|857.91|864.64|858.04|862.16|855.56|570
1703860200000|2023-12-29 14:30:00|864.62|858.02|866.86|860.26|866.86|860.26|862.21|855.61|624
1703860500000|2023-12-29 14:35:00|866.87|860.27|868.21|861.61|869.28|862.68|866.87|860.27|519
1703860800000|2023-12-29 14:40:00|868.22|861.62|868.43|861.83|869.57|862.97|867.17|860.57|507
1703861100000|2023-12-29 14:45:00|868.42|861.82|866.96|860.36|868.46|861.86|865.12|858.52|515
1703861400000|2023-12-29 14:50:00|866.98|860.38|867.8|861.2|868.6|862|866.21|859.61|445
1703861700000|2023-12-29 14:55:00|867.79|861.19|872.27|865.67|872.28|865.68|867.33|860.73|505
1703862000000|2023-12-29 15:00:00|872.28|865.68|868.56|861.96|872.28|865.68|867.34|860.74|486
1703862300000|2023-12-29 15:05:00|868.58|861.98|861.61|855.01|868.66|862.06|861.61|855.01|536
1703862600000|2023-12-29 15:10:00|861.6|855|861.46|854.86|862.91|856.31|860.58|853.98|568
1703862900000|2023-12-29 15:15:00|861.47|854.87|857.91|851.31|861.55|854.95|855.97|849.37|677
1703863200000|2023-12-29 15:20:00|857.9|851.3|855.79|849.19|858.05|851.45|854.45|847.85|613
1703863500000|2023-12-29 15:25:00|855.78|849.18|855.21|848.61|857.41|850.81|853.93|847.33|566
1703863800000|2023-12-29 15:30:00|855.22|848.62|854.37|847.77|857.4|850.8|854.35|847.75|568
1703864100000|2023-12-29 15:35:00|854.36|847.76|854.24|847.64|856.36|849.76|854|847.4|525
1703864400000|2023-12-29 15:40:00|854.15|847.55|848.03|841.43|855.1|848.5|846.59|839.99|641
1703864700000|2023-12-29 15:45:00|848.04|841.44|843.85|837.25|848.5|841.9|840.11|833.51|778
1703865000000|2023-12-29 15:50:00|843.86|837.26|837.6|831|843.94|837.34|834.91|828.31|812
1703865300000|2023-12-29 15:55:00|837.59|830.99|840.28|833.68|841.18|834.58|836.73|830.13|770
1703865600000|2023-12-29 16:00:00|840.3|833.7|840.96|834.36|842.39|835.79|835.98|829.38|777
1703865900000|2023-12-29 16:05:00|840.97|834.37|842.73|836.13|845.46|838.86|840.43|833.83|696
1703866200000|2023-12-29 16:10:00|842.78|836.18|836.27|829.67|843.64|837.04|836.27|829.67|689
1703866500000|2023-12-29 16:15:00|836.35|829.75|838.55|831.95|838.68|832.08|834.98|828.38|766
1703866800000|2023-12-29 16:20:00|838.54|831.94|835.4|828.8|838.76|832.16|828.02|821.42|802
1703867100000|2023-12-29 16:25:00|835.41|828.81|837.44|830.84|837.53|830.93|834.45|827.85|715
1703867400000|2023-12-29 16:30:00|837.45|830.85|839.42|832.82|840.44|833.84|837.06|830.46|763
1703867700000|2023-12-29 16:35:00|839.4|832.8|839.76|833.16|839.76|833.16|837.17|830.57|613
1703868000000|2023-12-29 16:40:00|839.79|833.19|837.06|830.46|839.81|833.21|836.44|829.84|589
1703868300000|2023-12-29 16:45:00|837.07|830.47|829.75|823.15|837.09|830.49|829.66|823.06|645
1703868600000|2023-12-29 16:50:00|829.78|823.18|826.57|819.97|830.04|823.44|823.82|817.22|774
1703868900000|2023-12-29 16:55:00|826.29|819.69|823.94|817.34|826.83|820.23|823.47|816.87|795
1703869200000|2023-12-29 17:00:00|823.96|817.36|827.33|820.73|828.57|821.97|823.66|817.06|757
1703869500000|2023-12-29 17:05:00|827.32|820.72|824.11|817.51|827.32|820.72|822.97|816.37|753
1703869800000|2023-12-29 17:10:00|824.12|817.52|825.29|818.69|828.74|822.14|823.16|816.56|733
1703870100000|2023-12-29 17:15:00|825.39|818.79|830.55|823.95|830.78|824.18|824.73|818.13|642
1703870400000|2023-12-29 17:20:00|830.54|823.94|830.88|824.28|831.85|825.25|829.7|823.1|665
1703870700000|2023-12-29 17:25:00|830.87|824.27|827.48|820.88|830.89|824.29|826.01|819.41|584
1703871000000|2023-12-29 17:30:00|827.49|820.89|828.58|821.98|828.96|822.36|826.54|819.94|553
1703871300000|2023-12-29 17:35:00|828.6|822|825.34|818.74|829.43|822.83|825.26|818.66|622
1703871600000|2023-12-29 17:40:00|825.33|818.73|820.5|813.9|826.91|820.31|820.5|813.9|597
1703871900000|2023-12-29 17:45:00|820.72|814.12|823.25|816.65|825.61|819.01|819.3|812.7|662
1703872200000|2023-12-29 17:50:00|823.33|816.73|825.61|819.01|826.15|819.55|822.98|816.38|663
1703872500000|2023-12-29 17:55:00|825.6|819|825.46|818.86|826.05|819.45|823.86|817.26|517
1703872800000|2023-12-29 18:00:00|825.47|818.87|828.7|822.1|828.92|822.32|824.49|817.89|592
1703873100000|2023-12-29 18:05:00|828.54|821.94|829.47|822.87|829.56|822.96|828.21|821.61|501
1703873400000|2023-12-29 18:10:00|829.46|822.86|828.3|821.7|831.28|824.68|828.17|821.57|493
1703873700000|2023-12-29 18:15:00|828.31|821.71|828.96|822.36|829.37|822.77|827.33|820.73|388
1703874000000|2023-12-29 18:20:00|828.95|822.35|827.69|821.09|829.98|823.38|827.61|821.01|359
1703874300000|2023-12-29 18:25:00|827.68|821.08|827.94|821.34|828.27|821.67|827.02|820.42|424
1703874600000|2023-12-29 18:30:00|827.93|821.33|829.93|823.33|831.39|824.79|827.9|821.3|488
1703874900000|2023-12-29 18:35:00|829.94|823.34|830.25|823.65|830.39|823.79|828.57|821.97|409
1703875200000|2023-12-29 18:40:00|830.26|823.66|832.94|826.34|833.02|826.42|830.26|823.66|413
1703875500000|2023-12-29 18:45:00|832.93|826.33|831.59|824.99|832.93|826.33|830.44|823.84|450
1703875800000|2023-12-29 18:50:00|831.48|824.88|831.08|824.48|831.53|824.93|829.79|823.19|389
1703876100000|2023-12-29 18:55:00|831.18|824.58|831.89|825.29|832.46|825.86|830.66|824.06|330
1703876400000|2023-12-29 19:00:00|831.9|825.3|830.75|824.15|832.51|825.91|830.26|823.66|415
1703876700000|2023-12-29 19:05:00|830.69|824.09|828.5|821.9|830.76|824.16|828.4|821.8|497
1703877000000|2023-12-29 19:10:00|828.54|821.94|826.87|820.27|829|822.4|826.02|819.42|503
1703877300000|2023-12-29 19:15:00|826.88|820.28|827.57|820.97|828.09|821.49|826.53|819.93|440
1703877600000|2023-12-29 19:20:00|827.56|820.96|829.67|823.07|830.93|824.33|827.55|820.95|418
1703877900000|2023-12-29 19:25:00|829.68|823.08|830.31|823.71|832.23|825.63|829.54|822.94|436
1703878200000|2023-12-29 19:30:00|830.32|823.72|831.57|824.97|831.97|825.37|830.32|823.72|389
1703878500000|2023-12-29 19:35:00|831.41|824.81|831.74|825.14|832.41|825.81|831.37|824.77|381
1703878800000|2023-12-29 19:40:00|831.75|825.15|831.8|825.2|832.62|826.02|831.64|825.04|410
1703879100000|2023-12-29 19:45:00|831.81|825.21|832.81|826.21|832.83|826.23|830.26|823.66|345
1703879400000|2023-12-29 19:50:00|832.8|826.2|832.2|825.6|834.33|827.73|832.18|825.58|449
1703879700000|2023-12-29 19:55:00|832.21|825.61|831.48|824.88|833.08|826.48|831.4|824.8|457
1703880000000|2023-12-29 20:00:00|831.47|824.87|829.89|823.29|831.51|824.91|829.69|823.09|456
1703880300000|2023-12-29 20:05:00|829.88|823.28|830.15|823.55|830.25|823.65|828.67|822.07|443
1703880600000|2023-12-29 20:10:00|830.14|823.54|829.73|823.13|830.38|823.78|829.22|822.62|376
1703880900000|2023-12-29 20:15:00|829.71|823.11|828.09|821.49|829.87|823.27|827.65|821.05|487
1703881200000|2023-12-29 20:20:00|828.1|821.5|829.06|822.46|829.06|822.46|827.07|820.47|399
1703881500000|2023-12-29 20:25:00|829.05|822.45|828.49|821.89|829.06|822.46|828.26|821.66|398
1703881800000|2023-12-29 20:30:00|828.48|821.88|828.7|822.1|829.77|823.17|828.11|821.51|366
1703882100000|2023-12-29 20:35:00|828.69|822.09|826.06|819.46|828.7|822.1|825.94|819.34|406
1703882400000|2023-12-29 20:40:00|826.11|819.51|825.44|818.84|828.13|821.53|825.29|818.69|450
1703882700000|2023-12-29 20:45:00|825.43|818.83|828.29|821.69|828.57|821.97|825.43|818.83|442
1703883000000|2023-12-29 20:50:00|828.3|821.7|826.78|820.18|828.66|822.06|826.19|819.59|417
1703883300000|2023-12-29 20:55:00|826.85|820.25|828.34|821.74|828.92|822.32|826.55|819.95|392
1703883600000|2023-12-29 21:00:00|828.33|821.73|829.62|823.02|830.01|823.41|827.84|821.24|319
1703883900000|2023-12-29 21:05:00|829.61|823.01|830.28|823.68|830.28|823.68|827.14|820.54|443
1703884200000|2023-12-29 21:10:00|830.29|823.69|833.56|826.96|833.96|827.36|829.93|823.33|455
1703884500000|2023-12-29 21:15:00|833.57|826.97|830.57|823.97|833.88|827.28|830.57|823.97|306
1703884800000|2023-12-29 21:20:00|830.59|823.99|830.31|823.71|832.2|825.6|830.06|823.46|418
1703885100000|2023-12-29 21:25:00|830.3|823.7|829.35|822.75|830.9|824.3|828.67|822.07|456
1703885400000|2023-12-29 21:30:00|829.34|822.74|827.72|821.12|829.34|822.74|827.23|820.63|438
1703885700000|2023-12-29 21:35:00|827.71|821.11|827.19|820.59|827.71|821.11|825.51|818.91|484
1703886000000|2023-12-29 21:40:00|826.94|820.34|828.52|821.92|829.44|822.84|826.8|820.2|438
1703886300000|2023-12-29 21:45:00|828.53|821.93|827.79|821.19|829.93|823.33|827.02|820.42|425
1703886600000|2023-12-29 21:50:00|827.78|821.18|825.07|818.47|828.29|821.69|825.07|818.47|478
1703886900000|2023-12-29 21:55:00|825.06|818.46|826.79|820.19|826.8|820.2|824.03|817.43|353
1703923200000|2023-12-30 08:00:00|836|829.4|835.38|828.78|836.67|830.07|834.73|828.13|515
1703923500000|2023-12-30 08:05:00|835.23|828.63|837.06|830.46|837.07|830.47|833.75|827.15|462
1703923800000|2023-12-30 08:10:00|837.04|830.44|836.29|829.69|838.85|832.25|836.29|829.69|453
1703924100000|2023-12-30 08:15:00|836.28|829.68|832.26|825.66|836.28|829.68|831.09|824.49|541
1703924400000|2023-12-30 08:20:00|832.27|825.67|830.97|824.37|833.41|826.81|830.97|824.37|577
1703924700000|2023-12-30 08:25:00|830.96|824.36|828.22|821.62|831.63|825.03|827.66|821.06|531
1703925000000|2023-12-30 08:30:00|828.23|821.63|830.73|824.13|832.32|825.72|827.63|821.03|537
1703925300000|2023-12-30 08:35:00|830.72|824.12|829.22|822.62|830.73|824.13|827.91|821.31|540
1703925600000|2023-12-30 08:40:00|829.24|822.64|828.58|821.98|830.73|824.13|827.94|821.34|509
1703925900000|2023-12-30 08:45:00|828.57|821.97|825.84|819.24|829.69|823.09|825.84|819.24|517
1703926200000|2023-12-30 08:50:00|825.87|819.27|822.7|816.1|826.12|819.52|822.35|815.75|615
1703926500000|2023-12-30 08:55:00|822.69|816.09|822.52|815.92|825.82|819.22|822.3|815.7|533
1703926800000|2023-12-30 09:00:00|822.58|815.98|826.31|819.71|826.42|819.82|822.58|815.98|477
1703927100000|2023-12-30 09:05:00|826.3|819.7|824.37|817.77|827.58|820.98|824.21|817.61|561
1703927400000|2023-12-30 09:10:00|824.36|817.76|820.47|813.87|825.23|818.63|820.47|813.87|543
1703927700000|2023-12-30 09:15:00|820.48|813.88|823.89|817.29|825.08|818.48|820.2|813.6|523
1703928000000|2023-12-30 09:20:00|824.18|817.58|823.72|817.12|825.52|818.92|823.64|817.04|503
1703928300000|2023-12-30 09:25:00|823.71|817.11|820.28|813.68|823.75|817.15|820.12|813.52|497
1703928600000|2023-12-30 09:30:00|820.27|813.67|821.72|815.12|823.3|816.7|820.19|813.59|555
1703928900000|2023-12-30 09:35:00|821.99|815.39|817.17|810.57|822.79|816.19|817.1|810.5|547
1703929200000|2023-12-30 09:40:00|817.18|810.58|814.91|808.31|818.33|811.73|814.03|807.43|608
1703929500000|2023-12-30 09:45:00|814.92|808.32|816.43|809.83|818.04|811.44|814.92|808.32|575
1703929800000|2023-12-30 09:50:00|816.45|809.85|817.43|810.83|818.44|811.84|816.42|809.82|512
1703930100000|2023-12-30 09:55:00|817.21|810.61|817.2|810.6|819.13|812.53|817.03|810.43|459
1703930400000|2023-12-30 10:00:00|817.39|810.79|821.42|814.82|821.43|814.83|816.66|810.06|476
1703930700000|2023-12-30 10:05:00|821.43|814.83|821.18|814.58|821.49|814.89|818.66|812.06|542
1703931000000|2023-12-30 10:10:00|821.24|814.64|821.19|814.59|822.54|815.94|820.21|813.61|458
1703931300000|2023-12-30 10:15:00|821.26|814.66|819.69|813.09|821.49|814.89|818.6|812|532
1703931600000|2023-12-30 10:20:00|819.7|813.1|820.7|814.1|821.5|814.9|819.4|812.8|451
1703931900000|2023-12-30 10:25:00|820.69|814.09|822.55|815.95|822.61|816.01|820.64|814.04|427
1703932200000|2023-12-30 10:30:00|822.56|815.96|822.79|816.19|824.07|817.47|821.84|815.24|436
1703932500000|2023-12-30 10:35:00|822.8|816.2|822.28|815.68|823.6|817|821.49|814.89|475
1703932800000|2023-12-30 10:40:00|822.37|815.77|823.48|816.88|823.87|817.27|820.99|814.39|453
1703933100000|2023-12-30 10:45:00|823.47|816.87|824.78|818.18|824.78|818.18|822.75|816.15|406
1703933400000|2023-12-30 10:50:00|824.79|818.19|823.15|816.55|824.83|818.23|822.42|815.82|398
1703933700000|2023-12-30 10:55:00|823.16|816.56|824.77|818.17|825.25|818.65|823.16|816.56|432
1703934000000|2023-12-30 11:00:00|824.76|818.16|826.08|819.48|826.23|819.63|824.42|817.82|386
1703934300000|2023-12-30 11:05:00|826.13|819.53|827|820.4|827.24|820.64|825.5|818.9|440
1703934600000|2023-12-30 11:10:00|826.93|820.33|827.64|821.04|828.27|821.67|826.54|819.94|457
1703934900000|2023-12-30 11:15:00|827.92|821.32|826.1|819.5|828.08|821.48|824.89|818.29|466
1703935200000|2023-12-30 11:20:00|826.2|819.6|827.48|820.88|827.52|820.92|825.45|818.85|442
1703935500000|2023-12-30 11:25:00|827.49|820.89|825.87|819.27|827.5|820.9|824.95|818.35|401
1703935800000|2023-12-30 11:30:00|825.86|819.26|824.96|818.36|826.55|819.95|824.09|817.49|503
1703936100000|2023-12-30 11:35:00|824.95|818.35|823.39|816.79|825.61|819.01|823.18|816.58|459
1703936400000|2023-12-30 11:40:00|823.55|816.95|824.58|817.98|824.72|818.12|823.41|816.81|435
1703936700000|2023-12-30 11:45:00|824.67|818.07|824.49|817.89|826.09|819.49|824.2|817.6|423
1703937000000|2023-12-30 11:50:00|824.57|817.97|824.4|817.8|825.72|819.12|823.73|817.13|448
1703937300000|2023-12-30 11:55:00|824.39|817.79|824.91|818.31|825.04|818.44|823.92|817.32|381
1703937600000|2023-12-30 12:00:00|824.9|818.3|824.48|817.88|824.9|818.3|823.27|816.67|442
1703937900000|2023-12-30 12:05:00|824.47|817.87|825.64|819.04|826.4|819.8|824.13|817.53|423
1703938200000|2023-12-30 12:10:00|825.77|819.17|829.15|822.55|829.22|822.62|825.32|818.72|473
1703938500000|2023-12-30 12:15:00|829.16|822.56|829.9|823.3|830.5|823.9|828.82|822.22|464
1703938800000|2023-12-30 12:20:00|829.89|823.29|827.21|820.61|829.89|823.29|827.02|820.42|447
1703939100000|2023-12-30 12:25:00|827.25|820.65|830.06|823.46|830.07|823.47|827.23|820.63|467
1703939400000|2023-12-30 12:30:00|830.05|823.45|828.29|821.69|831.16|824.56|828.29|821.69|451
1703939700000|2023-12-30 12:35:00|828.21|821.61|826.39|819.79|828.24|821.64|825.1|818.5|441
1703940000000|2023-12-30 12:40:00|826.4|819.8|824.58|817.98|826.79|820.19|824.3|817.7|422
1703940300000|2023-12-30 12:45:00|824.55|817.95|825.64|819.04|826.14|819.54|823.9|817.3|294
1703940600000|2023-12-30 12:50:00|825.58|818.98|824.89|818.29|826.35|819.75|824.89|818.29|391
1703940900000|2023-12-30 12:55:00|824.9|818.3|826.58|819.98|826.63|820.03|824.88|818.28|367
1703941200000|2023-12-30 13:00:00|826.59|819.99|826.55|819.95|828.15|821.55|826.24|819.64|457
1703941500000|2023-12-30 13:05:00|826.56|819.96|826.57|819.97|827.43|820.83|826.24|819.64|390
1703941800000|2023-12-30 13:10:00|826.56|819.96|824.85|818.25|826.85|820.25|824.76|818.16|445
1703942100000|2023-12-30 13:15:00|824.77|818.17|823.18|816.58|824.87|818.27|821.57|814.97|488
1703942400000|2023-12-30 13:20:00|823.19|816.59|824.66|818.06|824.66|818.06|822.52|815.92|496
1703942700000|2023-12-30 13:25:00|824.84|818.24|824.45|817.85|825.38|818.78|823.9|817.3|352
1703943000000|2023-12-30 13:30:00|824.46|817.86|825.7|819.1|825.71|819.11|822.54|815.94|473
1703943300000|2023-12-30 13:35:00|825.75|819.15|827.33|820.73|828.2|821.6|825.75|819.15|346
1703943600000|2023-12-30 13:40:00|827.34|820.74|827.27|820.67|828.62|822.02|826.99|820.39|416
1703943900000|2023-12-30 13:45:00|827.28|820.68|826.86|820.26|827.83|821.23|826.56|819.96|363
1703944200000|2023-12-30 13:50:00|826.87|820.27|824.96|818.36|827.68|821.08|824.34|817.74|323
1703944500000|2023-12-30 13:55:00|824.97|818.37|826.98|820.38|826.98|820.38|824.45|817.85|438
1703944800000|2023-12-30 14:00:00|826.99|820.39|829.96|823.36|829.99|823.39|826.61|820.01|468
1703945100000|2023-12-30 14:05:00|830|823.4|829.87|823.27|830.96|824.36|828.95|822.35|574
1703945400000|2023-12-30 14:10:00|829.88|823.28|831.95|825.35|832.35|825.75|829.8|823.2|440
1703945700000|2023-12-30 14:15:00|831.96|825.36|832.26|825.66|832.89|826.29|831.02|824.42|466
1703946000000|2023-12-30 14:20:00|832.25|825.65|830.09|823.49|832.75|826.15|829.76|823.16|533
1703946300000|2023-12-30 14:25:00|830.1|823.5|831.52|824.92|831.93|825.33|829.82|823.22|420
1703946600000|2023-12-30 14:30:00|831.53|824.93|832.83|826.23|833.11|826.51|830.89|824.29|410
1703946900000|2023-12-30 14:35:00|832.84|826.24|832|825.4|833.68|827.08|831.27|824.67|393
1703947200000|2023-12-30 14:40:00|832.01|825.41|831.75|825.15|833.19|826.59|831.39|824.79|304
1703947500000|2023-12-30 14:45:00|831.86|825.26|833.82|827.22|835.09|828.49|831.86|825.26|438
1703947800000|2023-12-30 14:50:00|833.83|827.23|834.98|828.38|835.17|828.57|833.83|827.23|361
1703948100000|2023-12-30 14:55:00|834.99|828.39|836.95|830.35|837.17|830.57|834.77|828.17|410
1703948400000|2023-12-30 15:00:00|836.93|830.33|835.41|828.81|837.24|830.64|834.69|828.09|453
1703948700000|2023-12-30 15:05:00|835.24|828.64|838.52|831.92|839.46|832.86|834.68|828.08|548
1703949000000|2023-12-30 15:10:00|838.53|831.93|838.29|831.69|839.51|832.91|837.4|830.8|429
1703949300000|2023-12-30 15:15:00|838.27|831.67|835.63|829.03|838.27|831.67|834.54|827.94|503
1703949600000|2023-12-30 15:20:00|835.62|829.02|834.03|827.43|835.9|829.3|834.03|827.43|435
1703949900000|2023-12-30 15:25:00|834.02|827.42|834.73|828.13|834.9|828.3|833.65|827.05|369
1703950200000|2023-12-30 15:30:00|834.74|828.14|833.83|827.23|835.82|829.22|833.83|827.23|309
1703950500000|2023-12-30 15:35:00|833.82|827.22|835.37|828.77|835.51|828.91|833.65|827.05|394
1703950800000|2023-12-30 15:40:00|835.38|828.78|837.04|830.44|837.74|831.14|835.38|828.78|472
1703951100000|2023-12-30 15:45:00|837.05|830.45|837.26|830.66|837.37|830.77|836.39|829.79|404
1703951400000|2023-12-30 15:50:00|837.27|830.67|841.99|835.39|842|835.4|837.27|830.67|499
1703951700000|2023-12-30 15:55:00|841.84|835.24|842.91|836.31|843.19|836.59|840.93|834.33|498
1703952000000|2023-12-30 16:00:00|842.9|836.3|843.72|837.12|844.62|838.02|842.32|835.72|568
1703952300000|2023-12-30 16:05:00|843.24|836.64|842.27|835.67|844.1|837.5|841.33|834.73|440
1703952600000|2023-12-30 16:10:00|842.28|835.68|843.44|836.84|843.53|836.93|841.55|834.95|297
1703952900000|2023-12-30 16:15:00|843.45|836.85|841.51|834.91|843.59|836.99|841.48|834.88|457
1703953200000|2023-12-30 16:20:00|841.5|834.9|840.75|834.15|842.53|835.93|840.57|833.97|476
1703953500000|2023-12-30 16:25:00|840.57|833.97|838.7|832.1|840.57|833.97|838.5|831.9|449
1703953800000|2023-12-30 16:30:00|838.71|832.11|840.94|834.34|840.94|834.34|837.88|831.28|467
1703954100000|2023-12-30 16:35:00|840.95|834.35|838.18|831.58|841.31|834.71|838.15|831.55|479
1703954400000|2023-12-30 16:40:00|838.17|831.57|834.96|828.36|838.63|832.03|834.96|828.36|419
1703954700000|2023-12-30 16:45:00|835.06|828.46|834.48|827.88|835.99|829.39|832.93|826.33|483
1703955000000|2023-12-30 16:50:00|834.26|827.66|837|830.4|837|830.4|834.26|827.66|466
1703955300000|2023-12-30 16:55:00|837.01|830.41|836.22|829.62|837.01|830.41|835.55|828.95|484
1703955600000|2023-12-30 17:00:00|836.23|829.63|838.62|832.02|838.67|832.07|835.96|829.36|489
1703955900000|2023-12-30 17:05:00|838.33|831.73|835.68|829.08|838.57|831.97|835.56|828.96|389
1703956200000|2023-12-30 17:10:00|835.67|829.07|833.69|827.09|836.07|829.47|832.66|826.06|523
1703956500000|2023-12-30 17:15:00|833.68|827.08|838.17|831.57|840.25|833.74|833.65|827.05|548
1703956800000|2023-12-30 17:20:00|838.16|831.56|837.61|831.01|838.88|832.28|836.35|829.75|512
1703957100000|2023-12-30 17:25:00|837.62|831.02|838.72|832.12|840.55|833.95|837.08|830.48|506
1703957400000|2023-12-30 17:30:00|838.73|832.13|839.53|832.93|839.79|833.19|837.82|831.22|556
1703957700000|2023-12-30 17:35:00|839.54|832.94|838.92|832.32|840.38|833.78|837.34|830.74|535
1703958000000|2023-12-30 17:40:00|838.93|832.33|840.16|833.56|840.18|833.58|837.42|830.82|445
1703958300000|2023-12-30 17:45:00|840.15|833.55|840.45|833.85|841.55|834.95|839.5|832.9|364
1703958600000|2023-12-30 17:50:00|840.46|833.86|840.37|833.77|841.54|834.94|839.58|832.98|399
1703958900000|2023-12-30 17:55:00|840.36|833.76|839.46|832.86|841.12|834.52|839.33|832.73|370
1703959200000|2023-12-30 18:00:00|839.45|832.85|837.6|831|840.49|833.89|837.56|830.96|447
1703959500000|2023-12-30 18:05:00|837.55|830.95|837.02|830.42|838.35|831.75|836.34|829.74|377
1703959800000|2023-12-30 18:10:00|837.06|830.46|838.22|831.62|839.16|832.56|837.04|830.44|484
1703960100000|2023-12-30 18:15:00|838.21|831.61|836.83|830.23|838.83|832.23|836.54|829.94|371
1703960400000|2023-12-30 18:20:00|836.81|830.21|837.25|830.65|838.71|832.11|836.54|829.94|425
1703960700000|2023-12-30 18:25:00|837.26|830.66|836.67|830.07|838.26|831.66|836.52|829.92|356
1703961000000|2023-12-30 18:30:00|836.73|830.13|836.68|830.08|838.04|831.44|836.57|829.97|437
1703961300000|2023-12-30 18:35:00|836.67|830.07|835.37|828.77|836.96|830.36|835.33|828.73|313
1703961600000|2023-12-30 18:40:00|835.38|828.78|833.07|826.47|835.38|828.78|833.07|826.47|363
1703961900000|2023-12-30 18:45:00|833.24|826.64|833.25|826.65|833.31|826.71|832.5|825.9|471
1703962200000|2023-12-30 18:50:00|833.26|826.66|833.28|826.68|834.6|828|832.74|826.14|446
1703962500000|2023-12-30 18:55:00|833.29|826.69|835.87|829.27|836.69|830.09|832.92|826.32|371
1703962800000|2023-12-30 19:00:00|835.88|829.28|835.19|828.59|835.97|829.37|834.07|827.47|406
1703963100000|2023-12-30 19:05:00|835.18|828.58|832.28|825.68|835.18|828.58|832.2|825.6|383
1703963400000|2023-12-30 19:10:00|832.32|825.72|833.71|827.11|834.09|827.49|832.32|825.72|390
1703963700000|2023-12-30 19:15:00|833.7|827.1|833.47|826.87|833.7|827.1|832.25|825.65|329
1703964000000|2023-12-30 19:20:00|833.59|826.99|835.54|828.94|836.72|830.12|833.36|826.76|404
1703964300000|2023-12-30 19:25:00|835.55|828.95|836.02|829.42|836.21|829.61|835.1|828.5|147
1703964600000|2023-12-30 19:30:00|836.83|830.23|835.67|829.07|836.97|830.37|835.57|828.97|270
1703964900000|2023-12-30 19:35:00|835.81|829.21|834.95|828.35|836.45|829.85|834.91|828.31|306
1703965200000|2023-12-30 19:40:00|834.96|828.36|834.99|828.39|836.35|829.75|834.45|827.85|368
1703965500000|2023-12-30 19:45:00|835|828.4|839.82|833.22|839.9|833.3|835|828.4|327
1703965800000|2023-12-30 19:50:00|839.83|833.23|835.62|829.02|839.87|833.27|835.62|829.02|395
1703966100000|2023-12-30 19:55:00|835.61|829.01|835.36|828.76|835.92|829.32|833.84|827.24|348
1703966400000|2023-12-30 20:00:00|835.35|828.75|837.35|830.75|837.4|830.8|834.29|827.69|448
1703966700000|2023-12-30 20:05:00|837.34|830.74|837.76|831.16|838.33|831.73|835.96|829.36|474
1703967000000|2023-12-30 20:10:00|837.95|831.35|838.5|831.9|839.49|832.89|837.53|830.93|369
1703967300000|2023-12-30 20:15:00|838.51|831.91|838.84|832.24|839.05|832.45|837.28|830.68|406
1703967600000|2023-12-30 20:20:00|838.85|832.25|837.84|831.24|839.2|832.6|837.38|830.78|371
1703967900000|2023-12-30 20:25:00|837.83|831.23|837.44|830.84|838.27|831.67|837|830.4|346
1703968200000|2023-12-30 20:30:00|837.43|830.83|835.63|829.03|837.57|830.97|835.36|828.76|299
1703968500000|2023-12-30 20:35:00|835.64|829.04|835.55|828.95|838.5|831.9|835.5|828.9|448
1703968800000|2023-12-30 20:40:00|835.54|828.94|834.84|828.24|835.57|828.97|834.15|827.55|451
1703969100000|2023-12-30 20:45:00|834.85|828.25|834.78|828.18|835.28|828.68|833.07|826.47|473
1703969400000|2023-12-30 20:50:00|834.79|828.19|835.04|828.44|835.49|828.89|833.99|827.39|450
1703969700000|2023-12-30 20:55:00|835.05|828.45|835.29|828.69|835.89|829.29|833.72|827.12|470
1703970000000|2023-12-30 21:00:00|835.3|828.7|838.35|831.75|838.82|832.22|834.65|828.05|467
1703970300000|2023-12-30 21:05:00|838.34|831.74|836.77|830.17|838.34|831.74|835.87|829.27|381
1703970600000|2023-12-30 21:10:00|836.76|830.16|838.31|831.71|838.54|831.94|836.51|829.91|366
1703970900000|2023-12-30 21:15:00|838.3|831.7|836.96|830.36|838.97|832.37|836.81|830.21|401
1703971200000|2023-12-30 21:20:00|836.94|830.34|837.03|830.43|837.64|831.04|836.51|829.91|388
1703971500000|2023-12-30 21:25:00|837.02|830.42|838.98|832.38|839.06|832.46|836.99|830.39|326
1703971800000|2023-12-30 21:30:00|838.99|832.39|838.34|831.74|839.07|832.47|838.01|831.41|367
1703972100000|2023-12-30 21:35:00|838.33|831.73|838.66|832.06|839.44|832.84|837.27|830.67|419
1703972400000|2023-12-30 21:40:00|838.67|832.07|839.63|833.03|839.74|833.14|837.49|830.89|384
1703972700000|2023-12-30 21:45:00|839.44|832.84|839.13|832.53|839.56|832.96|838.22|831.62|450
1703973000000|2023-12-30 21:50:00|839.25|832.65|840.47|833.87|840.68|834.08|839.19|832.59|346
1703973300000|2023-12-30 21:55:00|840.62|834.02|843.19|836.59|843.83|837.23|840.62|834.02|408
1703973600000|2023-12-30 22:00:00|843.2|836.6|843.4|836.8|846.25|839.65|842.79|836.19|498
1703973900000|2023-12-30 22:05:00|843.39|836.79|844.41|837.81|844.94|838.34|842.76|836.16|527
1703974200000|2023-12-30 22:10:00|844.4|837.8|844.79|838.19|845.3|838.7|842.55|835.95|462
1703974500000|2023-12-30 22:15:00|844.78|838.18|843.36|836.76|844.9|838.3|843.07|836.47|406
1703974800000|2023-12-30 22:20:00|843.35|836.75|842.72|836.12|843.8|837.2|842.55|835.95|401
1703975100000|2023-12-30 22:25:00|842.71|836.11|841.52|834.92|842.71|836.11|838.94|832.34|419
1703975400000|2023-12-30 22:30:00|841.53|834.93|840.27|833.67|841.69|835.09|839.4|832.8|405
1703975700000|2023-12-30 22:35:00|840.26|833.66|840.14|833.54|841.41|834.81|839.86|833.26|412
1703976000000|2023-12-30 22:40:00|840.11|833.51|837.93|831.33|840.11|833.51|837.91|831.31|290
1703976300000|2023-12-30 22:45:00|837.94|831.34|836.91|830.31|838.22|831.62|836.91|830.31|237
1703976600000|2023-12-30 22:50:00|836.9|830.3|835.98|829.38|836.9|830.3|833.71|827.11|412
1703976900000|2023-12-30 22:55:00|835.99|829.39|837.48|830.88|838.35|831.75|835.99|829.39|450
1703977200000|2023-12-30 23:00:00|837.47|830.87|841.73|835.13|841.73|835.13|836.66|830.06|520
1703977500000|2023-12-30 23:05:00|841.74|835.14|841.23|834.63|842.34|835.74|841.05|834.45|442
1703977800000|2023-12-30 23:10:00|841.24|834.64|840.92|834.32|841.24|834.64|839.16|832.56|414
1703978100000|2023-12-30 23:15:00|840.93|834.33|843.17|836.57|843.37|836.77|840.23|833.63|500
1703978400000|2023-12-30 23:20:00|842.9|836.3|843.2|836.6|844.15|837.55|842.13|835.53|404
1703978700000|2023-12-30 23:25:00|843.16|836.56|840.49|833.89|843.17|836.57|840.45|833.85|417
1703979000000|2023-12-30 23:30:00|840.34|833.74|841.29|834.69|841.3|834.7|839.59|832.99|387
1703979300000|2023-12-30 23:35:00|841.3|834.7|841.27|834.67|843.11|836.51|841.15|834.55|413
1703979600000|2023-12-30 23:40:00|841.28|834.68|840.68|834.08|842.32|835.72|839.49|832.89|441
1703979900000|2023-12-30 23:45:00|840.69|834.09|841.39|834.79|841.8|835.2|840.18|833.58|472
1703980200000|2023-12-30 23:50:00|841.37|834.77|840.63|834.03|842.2|835.6|840.27|833.67|456
1703980500000|2023-12-30 23:55:00|840.65|834.05|838.75|832.15|841.72|835.12|838.3|831.7|429
1703980800000|2023-12-31 00:00:00|838.88|832.28|840.32|833.72|841.23|834.63|838.64|832.04|479
1703981100000|2023-12-31 00:05:00|840.33|833.73|840.03|833.43|840.46|833.86|836.45|829.85|587
1703981400000|2023-12-31 00:10:00|840.04|833.44|843.8|837.2|844.77|838.17|839.73|833.13|487
1703981700000|2023-12-31 00:15:00|843.81|837.21|843.99|837.39|844.43|837.83|843.38|836.78|449
1703982000000|2023-12-31 00:20:00|844|837.4|841.69|835.09|844.6|838|841.6|835|492
1703982300000|2023-12-31 00:25:00|841.66|835.06|839.61|833.01|842.44|835.84|839.55|832.95|425
1703982600000|2023-12-31 00:30:00|839.6|833|841.49|834.89|841.91|835.31|838.73|832.13|396
1703982900000|2023-12-31 00:35:00|841.5|834.9|843.27|836.67|844.21|837.61|841.47|834.87|506
1703983200000|2023-12-31 00:40:00|843.26|836.66|844.11|837.51|844.74|838.14|842.15|835.55|386
1703983500000|2023-12-31 00:45:00|844.13|837.53|844.03|837.43|845.59|838.99|843.6|837|493
1703983800000|2023-12-31 00:50:00|843.89|837.29|842.83|836.23|843.9|837.3|842.29|835.69|459
1703984100000|2023-12-31 00:55:00|842.82|836.22|839.49|832.89|842.92|836.32|839.44|832.84|423
1703984400000|2023-12-31 01:00:00|839.48|832.88|839.06|832.46|839.59|832.99|838.1|831.5|401
1703984700000|2023-12-31 01:05:00|839.05|832.45|835.09|828.49|839.05|832.45|834.82|828.22|458
1703985000000|2023-12-31 01:10:00|835.05|828.45|834.23|827.63|835.52|828.92|834.23|827.63|424
1703985300000|2023-12-31 01:15:00|834.22|827.62|832.52|825.92|834.22|827.62|832.52|825.92|477
1703985600000|2023-12-31 01:20:00|832.51|825.91|832.89|826.29|833.02|826.42|831.77|825.17|443
1703985900000|2023-12-31 01:25:00|832.9|826.3|832.4|825.8|832.91|826.31|831.73|825.13|389
1703986200000|2023-12-31 01:30:00|832.39|825.79|834.61|828.01|835.32|828.72|832.23|825.63|508
1703986500000|2023-12-31 01:35:00|834.62|828.02|832.32|825.72|834.74|828.14|832.32|825.72|440
1703986800000|2023-12-31 01:40:00|832.31|825.71|830.37|823.77|833.58|826.98|830.25|823.65|428
1703987100000|2023-12-31 01:45:00|830.49|823.89|831.07|824.47|832.55|825.95|830.49|823.89|418
1703987400000|2023-12-31 01:50:00|831.23|824.63|832.94|826.34|832.94|826.34|830.97|824.37|367
1703987700000|2023-12-31 01:55:00|832.93|826.33|831.07|824.47|832.93|826.33|830.63|824.03|401
1703988000000|2023-12-31 02:00:00|830.93|824.33|831.54|824.94|832.8|826.2|830.65|824.05|480
1703988300000|2023-12-31 02:05:00|831.55|824.95|831.45|824.85|832.47|825.87|831.26|824.66|351
1703988600000|2023-12-31 02:10:00|831.44|824.84|832.31|825.71|832.42|825.82|830.57|823.97|378
1703988900000|2023-12-31 02:15:00|832.3|825.7|831.33|824.73|832.31|825.71|830.65|824.05|310
1703989200000|2023-12-31 02:20:00|831.32|824.72|830.48|823.88|831.7|825.1|830.48|823.88|298
1703989500000|2023-12-31 02:25:00|830.28|823.68|830.4|823.8|830.96|824.36|829.77|823.17|330
1703989800000|2023-12-31 02:30:00|830.39|823.79|827.69|821.09|830.39|823.79|827.66|821.06|653
1703990100000|2023-12-31 02:35:00|827.68|821.08|825.83|819.23|827.68|821.08|825.72|819.12|624
1703990400000|2023-12-31 02:40:00|825.81|819.21|824.33|817.73|826.6|820|824.13|817.53|473
1703990700000|2023-12-31 02:45:00|824.32|817.72|822.36|815.76|824.58|817.98|822.31|815.71|456
1703991000000|2023-12-31 02:50:00|822.48|815.88|821.33|814.73|822.54|815.94|819.75|813.15|588
1703991300000|2023-12-31 02:55:00|821.29|814.69|822.56|815.96|823.46|816.86|820.55|813.95|504
1703991600000|2023-12-31 03:00:00|822.55|815.95|823.54|816.94|824.09|817.49|822.11|815.51|506
1703991900000|2023-12-31 03:05:00|823.55|816.95|822.18|815.58|823.91|817.31|821.71|815.11|431
1703992200000|2023-12-31 03:10:00|822.17|815.57|820.24|813.64|823.58|816.98|819.99|813.39|482
1703992500000|2023-12-31 03:15:00|820.23|813.63|820.23|813.63|822.03|815.43|819.89|813.29|470
1703992800000|2023-12-31 03:20:00|820.38|813.78|820.28|813.68|820.81|814.21|819.73|813.13|450
1703993100000|2023-12-31 03:25:00|820.29|813.69|820.15|813.55|821.68|815.08|819.68|813.08|455
1703993400000|2023-12-31 03:30:00|820|813.4|821.6|815|822.18|815.58|820|813.4|541
1703993700000|2023-12-31 03:35:00|821.59|814.99|822.43|815.83|822.83|816.23|821.18|814.58|421
1703994000000|2023-12-31 03:40:00|822.38|815.78|824.67|818.07|824.96|818.36|821.71|815.11|394
1703994300000|2023-12-31 03:45:00|824.69|818.09|824.24|817.64|826.28|819.68|823.28|816.68|499
1703994600000|2023-12-31 03:50:00|824.23|817.63|823.61|817.01|824.82|818.22|823.38|816.78|439
1703994900000|2023-12-31 03:55:00|823.76|817.16|825.45|818.85|826.05|819.45|823.6|817|406
1703995200000|2023-12-31 04:00:00|825.46|818.86|825.51|818.91|825.95|819.35|824.57|817.97|462
1703995500000|2023-12-31 04:05:00|825.53|818.93|826.04|819.44|827.04|820.44|824.82|818.22|458
1703995800000|2023-12-31 04:10:00|826.05|819.45|828.66|822.06|828.66|822.06|826|819.4|411
1703996100000|2023-12-31 04:15:00|828.58|821.98|829.74|823.14|830.63|824.03|828.53|821.93|466
1703996400000|2023-12-31 04:20:00|829.8|823.2|831.12|824.52|831.13|824.53|829.35|822.75|473
1703996700000|2023-12-31 04:25:00|831.11|824.51|832.6|826|832.83|826.23|830.45|823.85|403
1703997000000|2023-12-31 04:30:00|832.58|825.98|831|824.4|832.93|826.33|830.98|824.38|504
1703997300000|2023-12-31 04:35:00|831.01|824.41|829.45|822.85|831.06|824.46|828.82|822.22|397
1703997600000|2023-12-31 04:40:00|829.51|822.91|829.44|822.84|829.82|823.22|827.88|821.28|448
1703997900000|2023-12-31 04:45:00|829.55|822.95|829.05|822.45|829.66|823.06|828.36|821.76|410
1703998200000|2023-12-31 04:50:00|829.06|822.46|829.31|822.71|829.78|823.18|828.34|821.74|434
1703998500000|2023-12-31 04:55:00|829.05|822.45|830.98|824.38|831.86|825.26|829.05|822.45|437
1703998800000|2023-12-31 05:00:00|830.99|824.39|830.76|824.16|831.67|825.07|830.21|823.61|472
1703999100000|2023-12-31 05:05:00|830.77|824.17|832.42|825.82|833.26|826.66|830.77|824.17|375
1703999400000|2023-12-31 05:10:00|832.41|825.81|832.43|825.83|833.5|826.9|832.41|825.81|244
1703999700000|2023-12-31 05:15:00|832.42|825.82|831.97|825.37|833.15|826.55|830.6|824|451
1704000000000|2023-12-31 05:20:00|831.96|825.36|831.4|824.8|832.23|825.63|830.66|824.06|330
1704000300000|2023-12-31 05:25:00|831.41|824.81|831.72|825.12|832.2|825.6|831.4|824.8|242
1704000600000|2023-12-31 05:30:00|831.71|825.11|833.08|826.48|833.44|826.84|831.32|824.72|368
1704000900000|2023-12-31 05:35:00|833.07|826.47|833.53|826.93|833.91|827.31|832.83|826.23|292
1704001200000|2023-12-31 05:40:00|833.54|826.94|832.34|825.74|834.17|827.57|831.98|825.38|260
1704001500000|2023-12-31 05:45:00|832.35|825.75|835.06|828.46|835.21|828.61|832.34|825.74|336
1704001800000|2023-12-31 05:50:00|835.07|828.47|833.48|826.88|835.09|828.49|833.02|826.42|328
1704002100000|2023-12-31 05:55:00|833.46|826.86|832.44|825.84|833.46|826.86|832.01|825.41|340
1704002400000|2023-12-31 06:00:00|832.45|825.85|832.23|825.63|833.58|826.98|832.18|825.58|306
1704002700000|2023-12-31 06:05:00|832.25|825.65|832.87|826.27|833.59|826.99|831.99|825.39|325
1704003000000|2023-12-31 06:10:00|832.88|826.28|834.84|828.24|835.08|828.48|832.88|826.28|258
1704003300000|2023-12-31 06:15:00|834.85|828.25|834.73|828.13|835.29|828.69|833.79|827.19|231
1704003600000|2023-12-31 06:20:00|834.74|828.14|836.86|830.26|836.86|830.26|834.69|828.09|254
1704003900000|2023-12-31 06:25:00|836.87|830.27|835.78|829.18|837.28|830.68|835.64|829.04|308
1704004200000|2023-12-31 06:30:00|835.79|829.19|835.12|828.52|835.91|829.31|834.36|827.76|345
1704004500000|2023-12-31 06:35:00|834.82|828.22|835.07|828.47|836.34|829.74|834.81|828.21|344
1704004800000|2023-12-31 06:40:00|835.08|828.48|837.84|831.24|838.51|831.91|835.07|828.47|336
1704005100000|2023-12-31 06:45:00|837.88|831.28|835.92|829.32|838.4|831.8|835.86|829.26|384
1704005400000|2023-12-31 06:50:00|835.83|829.23|835.54|828.94|836.36|829.76|834.45|827.85|323
1704005700000|2023-12-31 06:55:00|835.55|828.95|834.71|828.11|835.65|829.05|834.39|827.79|280
1704006000000|2023-12-31 07:00:00|834.72|828.12|838.01|831.41|838.13|831.53|834.69|828.09|337
1704006300000|2023-12-31 07:05:00|838|831.4|837.5|830.9|838.71|832.11|836.44|829.84|370
1704006600000|2023-12-31 07:10:00|837.54|830.94|838.3|831.7|838.51|831.91|837.1|830.5|333
1704006900000|2023-12-31 07:15:00|838.31|831.71|840.73|834.13|840.73|834.13|838.25|831.65|391
1704007200000|2023-12-31 07:20:00|840.9|834.3|841.91|835.31|842.88|836.28|840.9|834.3|343
1704007500000|2023-12-31 07:25:00|841.92|835.32|843.21|836.61|843.96|837.36|841.31|834.71|384
1704007800000|2023-12-31 07:30:00|843.24|836.64|847.79|841.19|847.84|841.24|843.16|836.56|479
1704008100000|2023-12-31 07:35:00|847.73|841.13|855.61|849.01|856.26|849.66|846.22|839.62|566
1704008400000|2023-12-31 07:40:00|855.62|849.02|855.75|849.15|863.13|856.53|853.15|847.68|737
1704008700000|2023-12-31 07:45:00|855.74|849.14|854.59|847.99|857.37|850.77|854.3|847.7|682
1704009000000|2023-12-31 07:50:00|854.58|847.98|856.97|850.37|857|850.4|854.2|847.6|663
1704009300000|2023-12-31 07:55:00|856.5|849.9|861.15|854.55|863.38|856.78|854.54|847.94|685
1704009600000|2023-12-31 08:00:00|861.03|854.43|855.33|848.73|861.03|854.43|855.22|848.62|695
1704009900000|2023-12-31 08:05:00|855.39|848.79|855.63|849.03|856.41|849.81|854.43|847.83|502
1704010200000|2023-12-31 08:10:00|855.64|849.04|854.47|847.87|855.67|849.07|853.85|847.25|601
1704010500000|2023-12-31 08:15:00|854.48|847.88|855.16|848.56|856.48|849.88|854.38|847.78|471
1704010800000|2023-12-31 08:20:00|855.17|848.57|855.24|848.64|856.97|850.37|854.51|847.91|503
1704011100000|2023-12-31 08:25:00|855.23|848.63|856.24|849.64|857.97|851.37|855.22|848.62|524
1704011400000|2023-12-31 08:30:00|856.23|849.63|856.7|850.1|857.79|851.19|855.15|848.55|449
1704011700000|2023-12-31 08:35:00|856.71|850.11|860.21|853.61|860.68|854.08|856.21|849.61|459
1704012000000|2023-12-31 08:40:00|860.22|853.62|856.02|849.42|860.64|854.04|856.02|849.42|595
1704012300000|2023-12-31 08:45:00|856.16|849.56|856.82|850.22|857.33|850.73|856.05|849.45|478
1704012600000|2023-12-31 08:50:00|856.84|850.24|855.17|848.57|858.15|851.55|855.04|848.44|463
1704012900000|2023-12-31 08:55:00|855.18|848.58|856.49|849.89|856.75|850.15|854.84|848.24|455
1704013200000|2023-12-31 09:00:00|856.5|849.9|857.32|850.72|857.36|850.76|854.77|848.17|529
1704013500000|2023-12-31 09:05:00|857.33|850.73|855.58|848.98|857.45|850.85|855.27|848.67|431
1704013800000|2023-12-31 09:10:00|855.59|848.99|857.7|851.1|858.45|851.85|855.12|848.52|504
1704014100000|2023-12-31 09:15:00|857.69|851.09|857.64|851.04|857.72|851.12|855.4|848.8|441
1704014400000|2023-12-31 09:20:00|857.63|851.03|862.06|855.46|862.25|855.65|856.55|849.95|536
1704014700000|2023-12-31 09:25:00|862.07|855.47|863.33|856.73|863.66|857.06|861.19|854.59|517
1704015000000|2023-12-31 09:30:00|863.34|856.74|863.9|857.3|864.21|857.61|861.97|855.37|521
1704015300000|2023-12-31 09:35:00|863.91|857.31|862.24|855.64|864.17|857.57|861.36|854.76|478
1704015600000|2023-12-31 09:40:00|862.33|855.73|861.4|854.8|862.47|855.87|860.55|853.95|491
1704015900000|2023-12-31 09:45:00|861.39|854.79|860.42|853.82|863.66|857.06|859.75|853.15|506
1704016200000|2023-12-31 09:50:00|860.43|853.83|863.06|856.46|863.14|856.54|860.4|853.8|460
1704016500000|2023-12-31 09:55:00|863.07|856.47|863.4|856.8|865|858.4|863.01|856.41|457
1704016800000|2023-12-31 10:00:00|863.58|856.98|865.71|859.11|865.95|859.35|863.4|856.8|443
1704017100000|2023-12-31 10:05:00|865.57|858.97|866.97|860.37|868.09|861.49|864.85|858.25|527
1704017400000|2023-12-31 10:10:00|866.96|860.36|868.63|862.03|868.63|862.03|864.49|857.89|520
1704017700000|2023-12-31 10:15:00|868.64|862.04|864.42|857.82|868.67|862.07|864.22|857.62|555
1704018000000|2023-12-31 10:20:00|864.41|857.81|864.91|858.31|866.13|859.53|864.27|857.67|511
1704018300000|2023-12-31 10:25:00|865.01|858.41|864.73|858.13|865.94|859.34|864.24|857.64|502
1704018600000|2023-12-31 10:30:00|864.74|858.14|864.86|858.26|865.46|858.86|864.24|857.64|465
1704018900000|2023-12-31 10:35:00|864.87|858.27|864.73|858.13|865.83|859.23|864.44|857.84|452
1704019200000|2023-12-31 10:40:00|864.74|858.14|865.02|858.42|865.82|859.22|864.55|857.95|459
1704019500000|2023-12-31 10:45:00|864.94|858.34|864.36|857.76|864.95|858.35|864.36|857.76|301
1704019800000|2023-12-31 10:50:00|864.35|857.75|864.3|857.7|864.48|857.88|864.3|857.7|161
1704020100000|2023-12-31 10:55:00|864.29|857.69|865.14|858.54|865.25|858.65|862.8|856.2|303
1704020400000|2023-12-31 11:00:00|865.15|858.55|865.39|858.79|865.7|859.1|864.31|857.71|461
1704020700000|2023-12-31 11:05:00|865.38|858.78|862.42|855.82|865.4|858.8|860.32|853.72|464
1704021000000|2023-12-31 11:10:00|862.59|855.99|860.68|854.08|863.26|856.66|859.53|852.93|511
1704021300000|2023-12-31 11:15:00|860.67|854.07|857.76|851.16|860.86|854.26|857.54|850.94|487
1704021600000|2023-12-31 11:20:00|857.75|851.15|856.46|849.86|859.64|853.04|856.46|849.86|482
1704021900000|2023-12-31 11:25:00|856.45|849.85|856.82|850.22|856.91|850.31|855.69|849.09|404
1704022200000|2023-12-31 11:30:00|856.71|850.11|855.45|848.85|856.98|850.38|855.45|848.85|451
1704022500000|2023-12-31 11:35:00|855.44|848.84|855.12|848.52|856.85|850.25|854.96|848.36|425
1704022800000|2023-12-31 11:40:00|855.11|848.51|855.09|848.49|856.4|849.8|855.02|848.42|452
1704023100000|2023-12-31 11:45:00|855.08|848.48|854.77|848.17|855.39|848.79|853.92|847.32|443
1704023400000|2023-12-31 11:50:00|854.76|848.16|854.12|847.52|855.11|848.51|853.78|847.18|476
1704023700000|2023-12-31 11:55:00|854.13|847.53|850.83|844.23|854.17|847.57|850.26|843.66|451
1704024000000|2023-12-31 12:00:00|850.84|844.24|851.52|844.92|853.14|846.54|850.39|843.79|457
1704024300000|2023-12-31 12:05:00|851.53|844.93|854.51|847.91|855.17|848.57|851.14|844.54|446
1704024600000|2023-12-31 12:10:00|854.48|847.88|855.21|848.61|855.58|848.98|854.44|847.84|552
1704024900000|2023-12-31 12:15:00|855.22|848.62|855.93|849.33|857.32|850.72|855.13|848.53|501
1704025200000|2023-12-31 12:20:00|855.92|849.32|854.49|847.89|856.89|850.29|854.15|847.55|458
1704025500000|2023-12-31 12:25:00|854.78|848.18|854.94|848.34|855.74|849.14|854.29|847.69|431
1704025800000|2023-12-31 12:30:00|854.95|848.35|856.88|850.28|858.71|852.11|854.25|847.65|482
1704026100000|2023-12-31 12:35:00|856.89|850.29|854.74|848.14|856.9|850.3|853.99|847.39|506
1704026400000|2023-12-31 12:40:00|854.73|848.13|856.95|850.35|856.96|850.36|854.61|848.01|525
1704026700000|2023-12-31 12:45:00|856.94|850.34|856.11|849.51|857.01|850.41|855.73|849.13|507
1704027000000|2023-12-31 12:50:00|856.12|849.52|851.21|844.61|856.42|849.82|850.8|844.2|588
1704027300000|2023-12-31 12:55:00|851.22|844.62|851.46|844.86|852.73|846.13|848.69|842.09|648
1704027600000|2023-12-31 13:00:00|851.78|845.18|848.76|842.16|852.27|845.67|848.75|842.15|564
1704027900000|2023-12-31 13:05:00|848.75|842.15|851.57|844.97|851.57|844.97|846.6|840|608
1704028200000|2023-12-31 13:10:00|851.56|844.96|853.45|846.85|853.67|847.07|851.56|844.96|487
1704028500000|2023-12-31 13:15:00|853.46|846.86|852.38|845.78|854.25|847.65|851.57|844.97|566
1704028800000|2023-12-31 13:20:00|852.37|845.77|853.05|846.45|853.25|846.65|850.94|844.34|485
1704029100000|2023-12-31 13:25:00|853.06|846.46|852.3|845.7|853.22|846.62|850.77|844.17|368
1704029400000|2023-12-31 13:30:00|852.32|845.72|852.45|845.85|854.12|847.52|851.81|845.21|405
1704029700000|2023-12-31 13:35:00|852.44|845.84|854.38|847.78|854.38|847.78|851.97|845.37|423
1704030000000|2023-12-31 13:40:00|854.39|847.79|855.85|849.25|856.97|850.37|854.14|847.54|369
1704030300000|2023-12-31 13:45:00|855.84|849.24|856.1|849.5|856.18|849.58|853.97|847.37|513
1704030600000|2023-12-31 13:50:00|856.09|849.49|858.58|851.98|858.77|852.17|856.06|849.46|459
1704030900000|2023-12-31 13:55:00|858.6|852|857.2|850.6|859.35|852.75|857.17|850.57|443
1704031200000|2023-12-31 14:00:00|857.21|850.61|854.36|847.76|857.23|850.63|854.15|847.55|556
1704031500000|2023-12-31 14:05:00|854.35|847.75|851.81|845.21|854.35|847.75|850.92|844.32|510
1704031800000|2023-12-31 14:10:00|851.8|845.2|853.23|846.63|854.25|847.65|851.48|844.88|443
1704032100000|2023-12-31 14:15:00|853.22|846.62|851.62|845.02|854|847.4|851.47|844.87|554
1704032400000|2023-12-31 14:20:00|851.61|845.01|854.89|848.29|855.17|848.57|851.53|844.93|463
1704032700000|2023-12-31 14:25:00|854.88|848.28|855.04|848.44|855.28|848.68|854.33|847.73|375
1704033000000|2023-12-31 14:30:00|855.05|848.45|853.25|846.65|855.38|848.78|852.32|845.72|415
1704033300000|2023-12-31 14:35:00|853.24|846.64|854.95|848.35|854.95|848.35|852.02|845.42|568
1704033600000|2023-12-31 14:40:00|854.96|848.36|852.69|846.09|854.99|848.39|851.61|845.01|433
1704033900000|2023-12-31 14:45:00|852.82|846.22|851.61|845.01|853|846.4|851.32|844.72|427
1704034200000|2023-12-31 14:50:00|851.73|845.13|850.93|844.33|852.49|845.89|850.59|843.99|487
1704034500000|2023-12-31 14:55:00|850.94|844.34|850.43|843.83|851.76|845.16|848.8|842.2|494
1704034800000|2023-12-31 15:00:00|850.42|843.82|854.57|847.97|854.8|848.2|849.79|843.19|503
1704035100000|2023-12-31 15:05:00|854.56|847.96|855.58|848.98|856.71|850.11|853.99|847.39|574
1704035400000|2023-12-31 15:10:00|855.57|848.97|855.67|849.07|855.96|849.36|854.37|847.77|406
1704035700000|2023-12-31 15:15:00|855.68|849.08|855.29|848.69|856.23|849.63|854.37|847.77|499
1704036000000|2023-12-31 15:20:00|855.67|849.07|857.6|851|857.86|851.26|854.2|847.6|551
1704036300000|2023-12-31 15:25:00|857.62|851.02|855.26|848.66|858|851.4|854.87|848.27|506
1704036600000|2023-12-31 15:30:00|855.21|848.61|851.07|844.47|855.21|848.61|850.34|843.74|682
1704036900000|2023-12-31 15:35:00|851.06|844.46|856.99|850.39|857.35|850.75|850.44|843.84|636
1704037200000|2023-12-31 15:40:00|857|850.4|856.38|849.78|857.61|851.01|855.9|849.3|454
1704037500000|2023-12-31 15:45:00|856.37|849.77|851.88|845.28|856.37|849.77|851.76|845.16|466
1704037800000|2023-12-31 15:50:00|851.93|845.33|851.23|844.63|852.96|846.36|850.83|844.23|498
1704038100000|2023-12-31 15:55:00|851.24|844.64|852.73|846.13|854.21|847.61|851.17|844.57|591
1704038400000|2023-12-31 16:00:00|852.72|846.12|852.5|845.9|853.2|846.6|850.7|844.1|557
1704038700000|2023-12-31 16:05:00|852.49|845.89|849.43|842.83|852.49|845.89|848.86|842.26|535
1704039000000|2023-12-31 16:10:00|849.42|842.82|849.39|842.79|850.43|843.83|848.65|842.05|458
1704039300000|2023-12-31 16:15:00|849.26|842.66|851.24|844.64|851.96|845.36|848.89|842.29|486
1704039600000|2023-12-31 16:20:00|851.25|844.65|850.08|843.48|852.03|845.43|849.9|843.3|448
1704039900000|2023-12-31 16:25:00|850.09|843.49|850.38|843.78|850.76|844.16|849.34|842.74|435
1704040200000|2023-12-31 16:30:00|850.39|843.79|852.21|845.61|852.23|845.63|850.13|843.53|440
1704040500000|2023-12-31 16:35:00|852.19|845.59|856.3|849.7|856.3|849.7|852.07|845.47|483
1704040800000|2023-12-31 16:40:00|856.17|849.57|857.07|850.47|857.13|850.53|855.47|848.87|558
1704041100000|2023-12-31 16:45:00|857.08|850.48|854.97|848.37|857.72|851.12|854.9|848.3|500
1704041400000|2023-12-31 16:50:00|854.96|848.36|853.38|846.78|855.31|848.71|853.16|846.56|502
1704041700000|2023-12-31 16:55:00|853.42|846.82|853.23|846.63|854.13|847.53|852.47|845.87|417
1704042000000|2023-12-31 17:00:00|853.22|846.62|849.92|843.32|853.62|847.02|849.76|843.16|474
1704042300000|2023-12-31 17:05:00|849.93|843.33|852.19|845.59|852.26|845.66|849.56|842.96|443
1704042600000|2023-12-31 17:10:00|852.2|845.6|852.98|846.38|853.83|847.23|852.09|845.49|440
1704042900000|2023-12-31 17:15:00|853.01|846.41|853.71|847.11|853.71|847.11|851.81|845.21|458
1704043200000|2023-12-31 17:20:00|853.72|847.12|855.65|849.05|855.65|849.05|853.54|846.94|553
1704043500000|2023-12-31 17:25:00|855.52|848.92|852.43|845.83|856.75|850.15|852.18|845.58|624
1704043800000|2023-12-31 17:30:00|852.41|845.81|852.07|845.47|853.54|846.94|850.75|844.15|636
1704044100000|2023-12-31 17:35:00|852.23|845.63|851.89|845.29|852.98|846.38|850.63|844.03|537
1704044400000|2023-12-31 17:40:00|851.88|845.28|851.6|845|852.09|845.49|850.9|844.3|504
1704044700000|2023-12-31 17:45:00|851.61|845.01|854.21|847.61|854.42|847.82|851.61|845.01|518
1704045000000|2023-12-31 17:50:00|854.22|847.62|854.43|847.83|854.49|847.89|853.27|846.67|501
1704045300000|2023-12-31 17:55:00|854.35|847.75|855.26|848.66|855.56|848.96|853.5|846.9|468
1704045600000|2023-12-31 18:00:00|855.27|848.67|850.49|843.89|855.72|849.12|850.27|843.67|444
1704045900000|2023-12-31 18:05:00|850.48|843.88|851.56|844.96|851.74|845.14|850.46|843.86|488
1704046200000|2023-12-31 18:10:00|851.61|845.01|851.29|844.69|852.39|845.79|850.95|844.35|446
1704046500000|2023-12-31 18:15:00|851.39|844.79|849.64|843.04|851.43|844.83|849.35|842.75|429
1704046800000|2023-12-31 18:20:00|849.65|843.05|846.91|840.31|851.32|844.72|846.91|840.31|497
1704047100000|2023-12-31 18:25:00|846.9|840.3|848.22|841.62|848.23|841.63|846.4|839.8|497
1704047400000|2023-12-31 18:30:00|848.23|841.63|847.54|840.94|849.36|842.76|847.25|840.65|555
1704047700000|2023-12-31 18:35:00|847.55|840.95|850.91|844.31|851.64|845.04|847.32|840.72|591
1704048000000|2023-12-31 18:40:00|850.9|844.3|853.11|846.51|853.66|847.06|850.63|844.03|547
1704048300000|2023-12-31 18:45:00|853.13|846.53|850.94|844.34|853.17|846.57|850.01|843.41|668
1704048600000|2023-12-31 18:50:00|850.93|844.33|848.75|842.15|850.98|844.38|848.65|842.05|572
1704048900000|2023-12-31 18:55:00|848.69|842.09|851.64|845.04|852.51|845.91|848.67|842.07|511
1704049200000|2023-12-31 19:00:00|851.71|845.11|850.76|844.16|852.12|845.52|849.37|842.77|593
1704049500000|2023-12-31 19:05:00|850.75|844.15|850.36|843.76|851.2|844.6|849.64|843.04|484
1704049800000|2023-12-31 19:10:00|850.37|843.77|849.42|842.82|850.56|843.96|849.16|842.56|423
1704050100000|2023-12-31 19:15:00|849.41|842.81|849.92|843.32|850.01|843.41|848.32|841.72|489
1704050400000|2023-12-31 19:20:00|849.91|843.31|851.06|844.46|851.26|844.66|849.28|842.68|499
1704050700000|2023-12-31 19:25:00|851.05|844.45|851.27|844.67|851.62|845.02|850.66|844.06|568
1704051000000|2023-12-31 19:30:00|851.28|844.68|846.69|840.09|851.49|844.89|846.56|839.96|560
1704051300000|2023-12-31 19:35:00|846.7|840.1|848.96|842.36|848.98|842.38|846.7|840.1|516
1704051600000|2023-12-31 19:40:00|848.97|842.37|849.92|843.32|850.13|843.53|848.62|842.02|513
1704051900000|2023-12-31 19:45:00|849.93|843.33|850.29|843.69|851.83|845.23|849.85|843.25|418
1704052200000|2023-12-31 19:50:00|850.3|843.7|848.23|841.63|850.43|843.83|848.23|841.63|494
1704052500000|2023-12-31 19:55:00|848.21|841.61|847.92|841.32|848.58|841.98|846.83|840.23|511
1704052800000|2023-12-31 20:00:00|847.93|841.33|847.76|841.16|848.3|841.7|846.97|840.37|507
1704053100000|2023-12-31 20:05:00|847.92|841.32|843.15|836.55|848.06|841.46|841.57|834.97|476
1704053400000|2023-12-31 20:10:00|843.16|836.56|841.52|834.92|843.38|836.78|841.15|834.55|512
1704053700000|2023-12-31 20:15:00|841.54|834.94|842.8|836.2|843.77|837.17|841.3|834.7|519
1704054000000|2023-12-31 20:20:00|842.83|836.23|843.52|836.92|843.55|836.95|841.77|835.17|428
1704054300000|2023-12-31 20:25:00|843.51|836.91|842.54|835.94|845.65|839.05|842.45|835.85|539
1704054600000|2023-12-31 20:30:00|842.55|835.95|839.54|832.94|845.37|838.77|837.79|831.19|547
1704054900000|2023-12-31 20:35:00|839.53|832.93|839.1|832.5|839.59|832.99|837.82|831.22|733
1704055200000|2023-12-31 20:40:00|839.11|832.51|838.34|831.74|840.71|834.11|838.08|831.48|550
1704055500000|2023-12-31 20:45:00|838.33|831.73|836.09|829.49|838.99|832.39|834.3|827.7|567
1704055800000|2023-12-31 20:50:00|836.08|829.48|837.21|830.61|837.84|831.24|834.73|828.13|590
1704056100000|2023-12-31 20:55:00|837.2|830.6|836.37|829.77|837.2|830.6|835.22|828.62|596
1704056400000|2023-12-31 21:00:00|836.36|829.76|837.88|831.28|838.45|831.85|835.52|828.92|517
1704056700000|2023-12-31 21:05:00|837.89|831.29|840.07|833.47|840.09|833.49|837.59|830.99|468
1704057000000|2023-12-31 21:10:00|840.08|833.48|841.4|834.8|841.96|835.36|840.04|833.44|383
1704057300000|2023-12-31 21:15:00|841.39|834.79|843.33|836.73|843.34|836.74|841.37|834.77|407
1704057600000|2023-12-31 21:20:00|843.32|836.72|843.57|836.97|843.9|837.3|842.17|835.57|439
1704057900000|2023-12-31 21:25:00|843.56|836.96|844.13|837.53|844.21|837.61|843.04|836.44|352
1704058200000|2023-12-31 21:30:00|844.14|837.54|844.21|837.61|844.52|837.92|843.49|836.89|386
1704058500000|2023-12-31 21:35:00|844.2|837.6|842.72|836.12|844.33|837.73|842.18|835.58|459
1704058800000|2023-12-31 21:40:00|842.73|836.13|840|833.4|842.78|836.18|839.56|832.96|470
1704059100000|2023-12-31 21:45:00|839.89|833.29|839.17|832.57|840.02|833.42|839.03|832.43|416
1704059400000|2023-12-31 21:50:00|839.18|832.58|836.02|829.42|839.31|832.71|835.9|829.3|438
1704059700000|2023-12-31 21:55:00|836.01|829.41|835.09|828.49|836.1|829.5|834.71|828.11|456
1704060000000|2023-12-31 22:00:00|835.08|828.48|834.96|828.36|836.24|829.64|833.94|827.34|482
1704060300000|2023-12-31 22:05:00|834.97|828.37|836.8|830.2|838.1|831.5|834.97|828.37|442
1704060600000|2023-12-31 22:10:00|836.81|830.21|835.26|828.66|836.95|830.35|834.82|828.22|333
1704060900000|2023-12-31 22:15:00|835.25|828.65|835.15|828.55|835.73|829.13|833.49|826.89|504
1704061200000|2023-12-31 22:20:00|835.17|828.57|834.92|828.32|836.78|830.18|834.92|828.32|393
1704061500000|2023-12-31 22:25:00|834.91|828.31|834.4|827.8|835.49|828.89|833.85|827.25|382
1704061800000|2023-12-31 22:30:00|834.41|827.81|833.98|827.38|835.81|829.21|833.57|826.97|368
1704062100000|2023-12-31 22:35:00|834.11|827.51|830.47|823.87|834.28|827.68|830.17|823.57|451
1704062400000|2023-12-31 22:40:00|830.46|823.86|830.74|824.14|831.17|824.57|830.32|823.72|102
1704142800000|2024-01-01 21:00:00|831.03|824.43|858.68|852.08|859.02|852.42|831.03|824.43|149
1704143100000|2024-01-01 21:05:00|858.67|852.07|857.13|850.53|859.01|852.41|857.11|850.51|347
1704143400000|2024-01-01 21:10:00|857.1|850.5|857.65|851.05|858.85|852.25|856.78|850.18|441
1704143700000|2024-01-01 21:15:00|857.66|851.06|858.27|851.67|858.89|852.29|857.3|850.7|396
1704144000000|2024-01-01 21:20:00|858.3|851.7|856.19|849.59|858.62|852.02|856.19|849.59|404
1704144300000|2024-01-01 21:25:00|856.18|849.58|855.58|848.98|856.61|850.01|855.58|848.98|335
1704144600000|2024-01-01 21:30:00|855.6|849|855.8|849.2|856.42|849.82|854.4|847.8|469
1704144900000|2024-01-01 21:35:00|855.83|849.23|854.88|848.28|856.09|849.49|854.43|847.83|351
1704145200000|2024-01-01 21:40:00|854.89|848.29|855.55|848.95|856.44|849.84|854.89|848.29|441
1704145500000|2024-01-01 21:45:00|855.56|848.96|855.15|848.55|856.35|849.75|854.65|848.05|229
1704145800000|2024-01-01 21:50:00|856.74|850.14|857.37|850.77|857.5|850.9|856.74|850.14|97
1704146100000|2024-01-01 21:55:00|857.38|850.78|857.83|851.23|857.93|851.33|857.22|850.62|120
1704146400000|2024-01-01 22:00:00|857.77|851.17|858|851.4|859.31|852.71|857.51|850.91|487
1704146700000|2024-01-01 22:05:00|857.98|851.38|856.73|850.13|858.12|851.52|856.58|849.98|339
1704147000000|2024-01-01 22:10:00|856.79|850.19|855.46|848.86|856.99|850.39|855.17|848.57|298
1704147300000|2024-01-01 22:15:00|855.51|848.91|853.9|847.3|855.62|849.02|853.67|847.07|154
1704147600000|2024-01-01 22:20:00|853.89|847.29|853.04|846.44|853.89|847.29|851.29|844.69|562
1704147900000|2024-01-01 22:25:00|853.07|846.47|854.39|847.79|854.8|848.2|852.28|845.68|409
1704148200000|2024-01-01 22:30:00|854.38|847.78|857.47|850.87|858.22|851.62|854.38|847.78|398
1704148500000|2024-01-01 22:35:00|857.5|850.9|857.83|851.23|858.82|852.22|857.49|850.89|308
1704148800000|2024-01-01 22:40:00|857.82|851.22|855.77|849.17|857.88|851.28|855.53|848.93|353
1704149100000|2024-01-01 22:45:00|855.76|849.16|856.56|849.96|857.15|850.55|855.7|849.1|159
1704149400000|2024-01-01 22:50:00|856.57|849.97|856.47|849.87|856.6|850|856.15|849.55|110
1704149700000|2024-01-01 22:55:00|856.48|849.88|856.55|849.95|857.58|850.98|856.28|849.68|147
1704150000000|2024-01-01 23:00:00|856.56|849.96|858.87|852.27|859.55|852.95|856.43|849.83|468
1704150300000|2024-01-01 23:05:00|858.88|852.28|856.81|850.21|859.36|852.76|856.61|850.01|360
1704150600000|2024-01-01 23:10:00|856.82|850.22|854.53|847.93|857.31|850.71|854.43|847.83|399
1704150900000|2024-01-01 23:15:00|854.52|847.92|856.39|849.79|856.39|849.79|854.29|847.69|194
1704151200000|2024-01-01 23:20:00|856.4|849.8|857.72|851.12|858.39|851.79|856.26|849.66|473
1704151500000|2024-01-01 23:25:00|857.35|850.75|863.99|857.39|863.99|857.39|857.07|850.47|504
1704151800000|2024-01-01 23:30:00|864|857.4|864.66|858.06|865.75|859.15|862.16|855.56|485
1704152100000|2024-01-01 23:35:00|864.65|858.05|864.48|857.88|864.81|858.21|862.79|856.19|471
1704152400000|2024-01-01 23:40:00|864.49|857.89|864.45|857.85|864.88|858.28|863.28|856.68|349
1704152700000|2024-01-01 23:45:00|864.46|857.86|862.82|856.22|864.96|858.36|862.53|855.93|452
1704153000000|2024-01-01 23:50:00|862.83|856.23|863.56|856.96|863.61|857.01|862.15|855.55|401
1704153300000|2024-01-01 23:55:00|863.19|856.59|863.21|856.61|864|857.4|862.85|856.25|385
1704153600000|2024-01-02 00:00:00|863.22|856.62|860.47|853.87|863.72|857.12|860.15|853.55|440
1704153900000|2024-01-02 00:05:00|860.48|853.88|859.87|853.27|863.11|856.51|859.86|853.26|526
1704154200000|2024-01-02 00:10:00|859.81|853.21|859.38|852.78|860.96|854.36|858.77|852.17|511
1704154500000|2024-01-02 00:15:00|859.37|852.77|864.4|857.8|864.4|857.8|857.91|851.31|647
1704154800000|2024-01-02 00:20:00|864.41|857.81|868.53|861.93|869.21|862.61|864.4|857.8|619
1704155100000|2024-01-02 00:25:00|868.54|861.94|867.07|860.47|868.74|862.14|866.42|859.82|539
1704155400000|2024-01-02 00:30:00|867.09|860.49|868.59|861.99|869.18|862.58|866.38|859.78|520
1704155700000|2024-01-02 00:35:00|868.6|862|870.32|863.72|870.52|863.92|868.6|862|510
1704156000000|2024-01-02 00:40:00|870.14|863.54|871.63|865.03|872.88|866.28|869.99|863.39|500
1704156300000|2024-01-02 00:45:00|871.62|865.02|872.53|865.93|873.95|867.35|871.57|864.97|514
1704156600000|2024-01-02 00:50:00|872.52|865.92|871.01|864.41|873.8|867.2|869.82|863.22|511
1704156900000|2024-01-02 00:55:00|871.02|864.42|872.44|865.84|872.48|865.88|870.21|863.61|515
1704157200000|2024-01-02 01:00:00|872.45|865.85|874.63|868.03|874.78|868.18|872.23|865.63|458
1704157500000|2024-01-02 01:05:00|874.64|868.04|876.54|869.94|879.02|872.42|874.49|867.89|592
1704157800000|2024-01-02 01:10:00|876.55|869.95|869.65|863.05|876.59|869.99|869.65|863.05|649
1704158100000|2024-01-02 01:15:00|869.64|863.04|871.62|865.02|871.91|865.31|869.55|862.95|495
1704158400000|2024-01-02 01:20:00|871.61|865.01|874.28|867.68|874.28|867.68|870.93|864.33|501
1704158700000|2024-01-02 01:25:00|874.17|867.57|874.97|868.37|875.76|869.16|874.14|867.54|475
1704159000000|2024-01-02 01:30:00|874.96|868.36|873.15|866.55|875.77|869.17|873.15|866.55|489
1704159300000|2024-01-02 01:35:00|873.2|866.6|870.16|863.56|873.56|866.96|869.71|863.11|514
1704159600000|2024-01-02 01:40:00|870.17|863.57|870.97|864.37|872.96|866.36|870.17|863.57|450
1704159900000|2024-01-02 01:45:00|870.98|864.38|868.77|862.17|871.94|865.34|868.34|861.74|500
1704160200000|2024-01-02 01:50:00|868.76|862.16|868.12|861.52|870.2|863.6|867.76|861.16|492
1704160500000|2024-01-02 01:55:00|868.17|861.57|870.98|864.38|872.15|865.55|868.17|861.57|446
1704160800000|2024-01-02 02:00:00|870.97|864.37|870.47|863.87|871.15|864.55|869.99|863.39|462
1704161100000|2024-01-02 02:05:00|870.46|863.86|870.01|863.41|870.54|863.94|869.32|862.72|441
1704161400000|2024-01-02 02:10:00|870|863.4|868.49|861.89|870.02|863.42|867.01|860.41|430
1704161700000|2024-01-02 02:15:00|868.61|862.01|867.58|860.98|869.32|862.72|866.35|859.75|432
1704162000000|2024-01-02 02:20:00|867.59|860.99|867.52|860.92|868.29|861.69|867.27|860.67|375
1704162300000|2024-01-02 02:25:00|867.53|860.93|871.22|864.62|871.5|864.9|867.53|860.93|407
1704162600000|2024-01-02 02:30:00|871.23|864.63|873.13|866.53|873.57|866.97|871.23|864.63|434
1704162900000|2024-01-02 02:35:00|873.12|866.52|872.86|866.26|873.52|866.92|872.11|865.51|407
1704163200000|2024-01-02 02:40:00|872.87|866.27|874.83|868.23|874.83|868.23|872.87|866.27|409
1704163500000|2024-01-02 02:45:00|874.94|868.34|874.32|867.72|875.07|868.47|872.27|865.67|541
1704163800000|2024-01-02 02:50:00|874.31|867.71|874.62|868.02|875.68|869.08|873.08|866.48|430
1704164100000|2024-01-02 02:55:00|874.64|868.04|875.73|869.13|875.75|869.15|873.26|866.66|489
1704164400000|2024-01-02 03:00:00|875.76|869.16|870.7|864.1|876.41|869.81|870.7|864.1|558
1704164700000|2024-01-02 03:05:00|870.69|864.09|865.96|859.36|870.78|864.18|865.96|859.36|375
1704165000000|2024-01-02 03:10:00|865.98|859.38|867.61|861.01|868.08|861.48|865.97|859.37|632
1704165300000|2024-01-02 03:15:00|867.64|861.04|869.56|862.96|869.63|863.03|867.64|861.04|436
1704165600000|2024-01-02 03:20:00|869.55|862.95|870.18|863.58|870.36|863.76|868.28|861.68|351
1704165900000|2024-01-02 03:25:00|870.19|863.59|869.05|862.45|870.35|863.75|868.5|861.9|400
1704166200000|2024-01-02 03:30:00|869.04|862.44|866.84|860.24|869.04|862.44|866.82|860.22|390
1704166500000|2024-01-02 03:35:00|866.83|860.23|866.67|860.07|866.86|860.26|865.13|858.53|388
1704166800000|2024-01-02 03:40:00|866.68|860.08|868.72|862.12|868.9|862.3|866.59|859.99|446
1704167100000|2024-01-02 03:45:00|868.78|862.18|869.27|862.67|869.82|863.22|867.77|861.17|445
1704167400000|2024-01-02 03:50:00|869.26|862.66|870.09|863.49|870.09|863.49|869.24|862.64|373
1704167700000|2024-01-02 03:55:00|870.22|863.62|871.64|865.04|871.69|865.09|870.18|863.58|375
1704168000000|2024-01-02 04:00:00|871.65|865.05|871.27|864.67|873.18|866.58|871.2|864.6|533
1704168300000|2024-01-02 04:05:00|871.26|864.66|869.97|863.37|871.42|864.82|869.42|862.82|452
1704168600000|2024-01-02 04:10:00|869.98|863.38|870.4|863.8|870.52|863.92|869.42|862.82|325
1704168900000|2024-01-02 04:15:00|870.41|863.81|868.75|862.15|870.48|863.88|868.73|862.13|422
1704169200000|2024-01-02 04:20:00|868.74|862.14|868.93|862.33|869.32|862.72|868.67|862.07|316
1704169500000|2024-01-02 04:25:00|868.94|862.34|870.98|864.38|870.98|864.38|868.73|862.13|357
1704169800000|2024-01-02 04:30:00|870.74|864.14|869.77|863.17|870.94|864.34|869.04|862.44|485
1704170100000|2024-01-02 04:35:00|869.78|863.18|869.5|862.9|870.48|863.88|869.05|862.45|442
1704170400000|2024-01-02 04:40:00|869.49|862.89|868.97|862.37|869.77|863.17|868.63|862.03|387
1704170700000|2024-01-02 04:45:00|868.98|862.38|870.45|863.85|871.04|864.44|868.63|862.03|459
1704171000000|2024-01-02 04:50:00|870.46|863.86|872.77|866.17|873.94|867.34|870.46|863.86|451
1704171300000|2024-01-02 04:55:00|872.78|866.18|872.74|866.14|873.87|867.27|872.57|865.97|321
1704171600000|2024-01-02 05:00:00|872.75|866.15|871.77|865.17|873.47|866.87|871.38|864.78|256
1704171900000|2024-01-02 05:05:00|872.23|865.63|872.54|865.94|873.13|866.53|871.83|865.23|386
1704172200000|2024-01-02 05:10:00|872.55|865.95|872.8|866.2|873.06|866.46|871.65|865.05|376
1704172500000|2024-01-02 05:15:00|872.64|866.04|871.99|865.39|872.98|866.38|871.55|864.95|442
1704172800000|2024-01-02 05:20:00|871.98|865.38|872.73|866.13|872.84|866.24|871.54|864.94|388
1704173100000|2024-01-02 05:25:00|872.33|865.73|871.58|864.98|872.38|865.78|870.41|863.81|446
1704173400000|2024-01-02 05:30:00|871.31|864.71|871.23|864.63|871.31|864.71|869.19|862.59|354
1704173700000|2024-01-02 05:35:00|871.22|864.62|869.3|862.7|871.24|864.64|869.14|862.54|437
1704174000000|2024-01-02 05:40:00|869.29|862.69|868.74|862.14|869.78|863.18|868.73|862.13|378
1704174300000|2024-01-02 05:45:00|868.73|862.13|869.39|862.79|869.97|863.37|868.48|861.88|411
1704174600000|2024-01-02 05:50:00|869.62|863.02|869.47|862.87|871.11|864.51|868.93|862.33|380
1704174900000|2024-01-02 05:55:00|869.48|862.88|868.78|862.18|869.52|862.92|868.69|862.09|335
1704175200000|2024-01-02 06:00:00|868.77|862.17|869.45|862.85|869.66|863.06|868.48|861.88|462
1704175500000|2024-01-02 06:05:00|869.46|862.86|868.94|862.34|869.76|863.16|867.54|860.94|375
1704175800000|2024-01-02 06:10:00|868.93|862.33|870.61|864.01|870.7|864.1|868.79|862.19|286
1704176100000|2024-01-02 06:15:00|870.62|864.02|870.36|863.76|871.03|864.43|869.77|863.17|382
1704176400000|2024-01-02 06:20:00|870.39|863.79|870.22|863.62|871.4|864.8|869.96|863.36|452
1704176700000|2024-01-02 06:25:00|870.25|863.65|871.14|864.54|871.89|865.29|870.24|863.64|450
1704177000000|2024-01-02 06:30:00|871.15|864.55|870.12|863.52|871.23|864.63|870.04|863.44|382
1704177300000|2024-01-02 06:35:00|870.13|863.53|869.26|862.66|870.83|864.23|868.82|862.22|416
1704177600000|2024-01-02 06:40:00|869.27|862.67|869.64|863.04|869.91|863.31|868.69|862.09|441
1704177900000|2024-01-02 06:45:00|869.65|863.05|869|862.4|870.44|863.84|868.79|862.19|233
1704178200000|2024-01-02 06:50:00|869.01|862.41|865.99|859.39|869.59|862.99|865.84|859.24|357
1704178500000|2024-01-02 06:55:00|865.98|859.38|865.75|859.15|866.91|860.31|865.58|858.98|327
1704178800000|2024-01-02 07:00:00|865.76|859.16|869.39|862.79|869.65|863.05|865.75|859.15|464
1704179100000|2024-01-02 07:05:00|869.09|862.49|869.05|862.45|869.56|862.96|868.28|861.68|503
1704179400000|2024-01-02 07:10:00|869.04|862.44|869.33|862.73|869.57|862.97|868.68|862.08|432
1704179700000|2024-01-02 07:15:00|869.34|862.74|869.37|862.77|869.63|863.03|868.16|861.56|449
1704180000000|2024-01-02 07:20:00|869.05|862.45|870.01|863.41|870.05|863.45|868.92|862.32|321
1704180300000|2024-01-02 07:25:00|870.02|863.42|870.2|863.6|872.01|865.41|870.02|863.42|546
1704180600000|2024-01-02 07:30:00|870.21|863.61|871.2|864.6|871.2|864.6|869.4|862.8|487
1704180900000|2024-01-02 07:35:00|871.21|864.61|872.49|865.89|872.84|866.24|869.6|863|482
1704181200000|2024-01-02 07:40:00|872.72|866.12|873.49|866.89|873.61|867.01|872.11|865.51|337
1704181500000|2024-01-02 07:45:00|873.48|866.88|873.15|866.55|873.56|866.96|871.94|865.34|439
1704181800000|2024-01-02 07:50:00|873.14|866.54|872.63|866.03|873.15|866.55|871.68|865.08|398
1704182100000|2024-01-02 07:55:00|872.64|866.04|873.79|867.19|873.79|867.19|872.33|865.73|445
1704182400000|2024-01-02 08:00:00|873.8|867.2|872.26|865.66|873.82|867.22|872.09|865.49|515
1704182700000|2024-01-02 08:05:00|872.33|865.73|873.66|867.06|874.35|867.75|871.92|865.32|399
1704183000000|2024-01-02 08:10:00|873.71|867.11|874.96|868.36|875.55|868.95|873.71|867.11|493
1704183300000|2024-01-02 08:15:00|874.95|868.35|874.08|867.48|875.22|868.62|872.91|866.31|407
1704183600000|2024-01-02 08:20:00|874.07|867.47|876.29|869.69|876.94|870.34|873.92|867.32|516
1704183900000|2024-01-02 08:25:00|876.3|869.7|878.59|871.99|878.74|872.14|875.99|869.39|509
1704184200000|2024-01-02 08:30:00|878.6|872|878.83|872.23|879.46|872.86|877.98|871.38|548
1704184500000|2024-01-02 08:35:00|878.84|872.24|879.58|872.98|880.15|873.55|878.1|871.5|481
1704184800000|2024-01-02 08:40:00|879.59|872.99|880.11|873.51|880.42|873.82|879.34|872.74|445
1704185100000|2024-01-02 08:45:00|880.15|873.55|877.11|870.51|880.16|873.56|876.71|870.11|455
1704185400000|2024-01-02 08:50:00|877.9|871.3|877.82|871.22|878.26|871.66|877.09|870.49|481
1704185700000|2024-01-02 08:55:00|877.81|871.21|876.78|870.18|877.83|871.23|874.79|868.19|445
1704186000000|2024-01-02 09:00:00|876.79|870.19|876.96|870.36|877.22|870.62|876.52|869.92|413
1704186300000|2024-01-02 09:05:00|876.97|870.37|876.45|869.85|878.21|871.61|875.78|869.18|445
1704186600000|2024-01-02 09:10:00|876.23|869.63|876.4|869.8|876.55|869.95|874.26|867.66|438
1704186900000|2024-01-02 09:15:00|876.41|869.81|874.51|867.91|876.52|869.92|873.3|866.7|417
1704187200000|2024-01-02 09:20:00|874.52|867.92|874.89|868.29|875.29|868.69|872.69|866.09|464
1704187500000|2024-01-02 09:25:00|874.9|868.3|877.92|871.32|877.97|871.37|874.84|868.24|470
1704187800000|2024-01-02 09:30:00|877.93|871.33|878.62|872.02|878.68|872.08|877.33|870.73|509
1704188100000|2024-01-02 09:35:00|878.24|871.64|878.76|872.16|879.17|872.57|876.97|870.37|491
1704188400000|2024-01-02 09:40:00|878.77|872.17|878.39|871.79|879.14|872.54|877.24|870.64|519
1704188700000|2024-01-02 09:45:00|878.4|871.8|880.82|874.22|881.15|874.55|878.4|871.8|574
1704189000000|2024-01-02 09:50:00|880.83|874.23|880.36|873.76|881.18|874.58|879.92|873.32|500
1704189300000|2024-01-02 09:55:00|880.37|873.77|880.91|874.31|881.15|874.55|879.96|873.36|484
1704189600000|2024-01-02 10:00:00|880.92|874.32|881.29|874.69|881.57|874.97|880.11|873.51|529
1704189900000|2024-01-02 10:05:00|881.3|874.7|879.9|873.3|882.25|875.65|879.09|872.49|513
1704190200000|2024-01-02 10:10:00|879.91|873.31|883.65|877.05|884.21|877.61|879.8|873.2|523
1704190500000|2024-01-02 10:15:00|883.64|877.04|880.65|874.05|883.79|877.19|880.62|874.02|499
1704190800000|2024-01-02 10:20:00|880.66|874.06|881.23|874.63|882.06|875.46|880.18|873.58|504
1704191100000|2024-01-02 10:25:00|881.22|874.62|883.32|876.72|883.5|876.9|881.12|874.52|497
1704191400000|2024-01-02 10:30:00|883.31|876.71|881.41|874.81|883.41|876.81|880.81|874.21|476
1704191700000|2024-01-02 10:35:00|881.42|874.82|880.21|873.61|881.88|875.28|879.53|872.93|395
1704192000000|2024-01-02 10:40:00|879.77|873.17|879.56|872.96|879.94|873.34|878.71|872.11|324
1704192300000|2024-01-02 10:45:00|879.57|872.97|879.81|873.21|880.77|874.17|878.18|871.58|449
1704192600000|2024-01-02 10:50:00|879.82|873.22|873.81|867.21|879.89|873.29|871.38|864.78|626
1704192900000|2024-01-02 10:55:00|873.82|867.22|875.14|868.54|875.15|868.55|873.82|867.22|518
1704193200000|2024-01-02 11:00:00|875.15|868.55|877.52|870.92|877.78|871.18|874.2|867.6|577
1704193500000|2024-01-02 11:05:00|877.53|870.93|877.34|870.74|878.59|871.99|876.76|870.16|496
1704193800000|2024-01-02 11:10:00|877.35|870.75|874.9|868.3|877.67|871.07|874.9|868.3|469
1704194100000|2024-01-02 11:15:00|874.89|868.29|873|866.4|875.79|869.19|872.58|865.98|472
1704194400000|2024-01-02 11:20:00|872.95|866.35|873.01|866.41|873.8|867.2|871.83|865.23|413
1704194700000|2024-01-02 11:25:00|873.02|866.42|874.26|867.66|874.79|868.19|873.02|866.42|443
1704195000000|2024-01-02 11:30:00|874.27|867.67|870.93|864.33|874.71|868.11|870.92|864.32|510
1704195300000|2024-01-02 11:35:00|870.92|864.32|867.76|861.16|871.89|865.29|867.52|860.92|540
1704195600000|2024-01-02 11:40:00|867.77|861.17|865.6|859|869.11|862.51|864.81|858.21|554
1704195900000|2024-01-02 11:45:00|865.49|858.89|868.75|862.15|869.4|862.8|865.49|858.89|446
1704196200000|2024-01-02 11:50:00|868.76|862.16|866.55|859.95|868.95|862.35|866.15|859.55|554
1704196500000|2024-01-02 11:55:00|866.54|859.94|868.98|862.38|869.59|862.99|866.52|859.92|508
1704196800000|2024-01-02 12:00:00|868.99|862.39|869.16|862.56|869.59|862.99|868.38|861.78|492
1704197100000|2024-01-02 12:05:00|869.17|862.57|867.94|861.34|869.85|863.25|867.09|860.49|493
1704197400000|2024-01-02 12:10:00|867.98|861.38|866.73|860.13|868.02|861.42|865.73|859.13|448
1704197700000|2024-01-02 12:15:00|866.72|860.12|868.32|861.72|868.76|862.16|866.17|859.57|481
1704198000000|2024-01-02 12:20:00|868.36|861.76|869.68|863.08|869.68|863.08|867.27|860.67|431
1704198300000|2024-01-02 12:25:00|869.69|863.09|870.84|864.24|871.18|864.58|869.21|862.61|416
1704198600000|2024-01-02 12:30:00|870.83|864.23|874.42|867.82|875.11|868.51|870.21|863.61|487
1704198900000|2024-01-02 12:35:00|874.43|867.83|873.49|866.89|874.99|868.39|872|865.4|464
1704199200000|2024-01-02 12:40:00|873.48|866.88|872.45|865.85|873.89|867.29|872.44|865.84|467
1704199500000|2024-01-02 12:45:00|872.44|865.84|871.1|864.5|873.77|867.17|870.87|864.27|491
1704199800000|2024-01-02 12:50:00|871.09|864.49|868.73|862.13|871.24|864.64|868.17|861.57|489
1704200100000|2024-01-02 12:55:00|868.74|862.14|866|859.4|869.2|862.6|866|859.4|505
1704200400000|2024-01-02 13:00:00|866.02|859.42|868.55|861.95|868.6|862|864.8|858.2|494
1704200700000|2024-01-02 13:05:00|868.54|861.94|871.6|865|871.83|865.23|868.47|861.87|539
1704201000000|2024-01-02 13:10:00|871.59|864.99|872.13|865.53|872.99|866.39|871.38|864.78|481
1704201300000|2024-01-02 13:15:00|872.14|865.54|874.51|867.91|875.23|868.63|872.14|865.54|490
1704201600000|2024-01-02 13:20:00|874.52|867.92|875.08|868.48|875.09|868.49|871.54|864.94|485
1704201900000|2024-01-02 13:25:00|875.09|868.49|876.74|870.14|876.74|870.14|874.77|868.17|411
1704202200000|2024-01-02 13:30:00|876.75|870.15|875.23|868.63|879.33|872.73|875.23|868.63|492
1704202500000|2024-01-02 13:35:00|875.22|868.62|874.77|868.17|876.13|869.53|874.05|867.45|492
1704202800000|2024-01-02 13:40:00|874.78|868.18|875.59|868.99|876.64|870.04|874.54|867.94|498
1704203100000|2024-01-02 13:45:00|875.24|868.64|874.37|867.77|875.89|869.29|873.56|866.96|475
1704203400000|2024-01-02 13:50:00|874.36|867.76|874.18|867.58|875.67|869.07|873.92|867.32|465
1704203700000|2024-01-02 13:55:00|874.09|867.49|875.64|869.04|878.12|871.52|874.06|867.46|485
1704204000000|2024-01-02 14:00:00|875.65|869.05|873.84|867.24|876.35|869.75|873.52|866.92|452
1704204300000|2024-01-02 14:05:00|873.85|867.25|873.43|866.83|875.19|868.59|873.43|866.83|440
1704204600000|2024-01-02 14:10:00|873.42|866.82|873.77|867.17|874.07|867.47|872.69|866.09|454
1704204900000|2024-01-02 14:15:00|873.78|867.18|874.53|867.93|875.84|869.24|873.53|866.93|432
1704205200000|2024-01-02 14:20:00|874.52|867.92|873.15|866.55|875.22|868.62|873.15|866.55|391
1704205500000|2024-01-02 14:25:00|873.14|866.54|868.38|861.78|873.14|866.54|868.3|861.7|548
1704205800000|2024-01-02 14:30:00|868.37|861.77|860.56|853.96|869.14|862.54|858.58|851.98|598
1704206100000|2024-01-02 14:35:00|860.57|853.97|859.09|852.49|861.7|855.1|856.83|850.23|690
1704206400000|2024-01-02 14:40:00|859.08|852.48|859.66|853.06|861.87|855.27|858.42|851.82|600
1704206700000|2024-01-02 14:45:00|859.67|853.07|853.03|846.43|860.11|853.51|853.03|846.43|626
1704207000000|2024-01-02 14:50:00|853.02|846.42|852.16|845.56|856.87|850.27|850.78|844.18|674
1704207300000|2024-01-02 14:55:00|852.17|845.57|853.66|847.06|854.08|847.48|850.15|843.55|661
1704207600000|2024-01-02 15:00:00|853.67|847.07|854.17|847.57|857.63|851.03|852.98|846.38|607
1704207900000|2024-01-02 15:05:00|854.23|847.63|856.41|849.81|856.56|849.96|853.8|847.2|568
1704208200000|2024-01-02 15:10:00|856.4|849.8|854.7|848.1|858.39|851.79|854.7|848.1|570
1704208500000|2024-01-02 15:15:00|854.69|848.09|845.57|838.97|854.69|848.09|845.31|838.71|691
1704208800000|2024-01-02 15:20:00|845.56|838.96|849.98|843.38|851.09|844.49|845.18|838.58|589
1704209100000|2024-01-02 15:25:00|849.99|843.39|848.45|841.85|850.25|843.65|847.54|840.94|480
1704209400000|2024-01-02 15:30:00|848.44|841.84|851.93|845.33|852.85|846.25|845.41|838.81|556
1704209700000|2024-01-02 15:35:00|851.94|845.34|852.01|845.41|852.57|845.97|851.69|845.09|495
1704210000000|2024-01-02 15:40:00|852.02|845.42|854.52|847.92|854.55|847.95|851.85|845.25|441
1704210300000|2024-01-02 15:45:00|854.51|847.91|853.95|847.35|856.38|849.78|853.24|846.64|478
1704210600000|2024-01-02 15:50:00|853.93|847.33|854.37|847.77|855.43|848.83|853.63|847.03|412
1704210900000|2024-01-02 15:55:00|854.04|847.44|846.54|839.94|854.41|847.81|846.54|839.94|460
1704211200000|2024-01-02 16:00:00|846.5|839.9|847.85|841.25|849.65|843.05|846.18|839.58|654
1704211500000|2024-01-02 16:05:00|847.86|841.26|846.23|839.63|848.7|842.1|845.15|838.55|677
1704211800000|2024-01-02 16:10:00|846.24|839.64|842.84|836.24|846.32|839.72|841.39|834.79|625
1704212100000|2024-01-02 16:15:00|842.85|836.25|843.14|836.54|844.7|838.1|842.21|835.61|605
1704212400000|2024-01-02 16:20:00|843.15|836.55|843.81|837.21|844.71|838.11|842.09|835.49|599
1704212700000|2024-01-02 16:25:00|843.8|837.2|848.86|842.26|849.32|842.72|843.16|836.56|659
1704213000000|2024-01-02 16:30:00|848.85|842.25|849.49|842.89|849.56|842.96|847.4|840.8|633
1704213300000|2024-01-02 16:35:00|849.5|842.9|847.88|841.28|850.04|843.44|847.12|840.52|557
1704213600000|2024-01-02 16:40:00|847.89|841.29|851.29|844.69|851.42|844.82|847.76|841.16|566
1704213900000|2024-01-02 16:45:00|851.3|844.7|854.37|847.77|854.64|848.04|849.55|842.95|501
1704214200000|2024-01-02 16:50:00|854.38|847.78|852.7|846.1|854.4|847.8|852.45|845.85|454
1704214500000|2024-01-02 16:55:00|852.69|846.09|853.21|846.61|853.47|846.87|851.56|844.96|486
1704214800000|2024-01-02 17:00:00|853.22|846.62|853.26|846.66|853.3|846.7|851.87|845.27|432
1704215100000|2024-01-02 17:05:00|853.27|846.67|852.57|845.97|853.51|846.91|852.57|845.97|347
1704215400000|2024-01-02 17:10:00|852.56|845.96|850.38|843.78|852.57|845.97|849.91|843.31|435
1704215700000|2024-01-02 17:15:00|850.39|843.79|851.16|844.56|852.94|846.34|850.21|843.61|491
1704216000000|2024-01-02 17:20:00|851.15|844.55|851.21|844.61|853.05|846.45|851.09|844.49|403
1704216300000|2024-01-02 17:25:00|851.42|844.82|850.4|843.8|852.75|846.15|850.39|843.79|416
1704216600000|2024-01-02 17:30:00|850.41|843.81|846.84|840.24|850.52|843.92|845.12|838.52|506
1704216900000|2024-01-02 17:35:00|846.85|840.25|846.04|839.44|848.9|842.3|846.04|839.44|480
1704217200000|2024-01-02 17:40:00|846.06|839.46|846.36|839.76|846.84|840.24|843.44|836.84|588
1704217500000|2024-01-02 17:45:00|846.2|839.6|845.19|838.59|847.17|840.57|843.72|837.12|515
1704217800000|2024-01-02 17:50:00|845.18|838.58|846.93|840.33|846.98|840.38|844.87|838.27|490
1704218100000|2024-01-02 17:55:00|846.94|840.34|846.76|840.16|849.06|842.46|846.59|839.99|517
1704218400000|2024-01-02 18:00:00|846.78|840.18|848.67|842.07|848.86|842.26|846.51|839.91|505
1704218700000|2024-01-02 18:05:00|848.72|842.12|847.3|840.7|849.73|843.13|846.8|840.2|440
1704219000000|2024-01-02 18:10:00|847.31|840.71|847.58|840.98|848.08|841.48|846.62|840.02|530
1704219300000|2024-01-02 18:15:00|847.59|840.99|846.96|840.36|848.13|841.53|846.23|839.63|555
1704219600000|2024-01-02 18:20:00|846.97|840.37|850.8|844.2|850.8|844.2|846.85|840.25|563
1704219900000|2024-01-02 18:25:00|850.81|844.21|850.81|844.21|851.09|844.49|849.23|842.63|514
1704220200000|2024-01-02 18:30:00|850.86|844.26|851.82|845.22|853.22|846.62|850.44|843.84|510
1704220500000|2024-01-02 18:35:00|851.83|845.23|850.31|843.71|852.85|846.25|850.12|843.52|463
1704220800000|2024-01-02 18:40:00|850.32|843.72|846.67|840.07|850.32|843.72|846.67|840.07|536
1704221100000|2024-01-02 18:45:00|846.66|840.06|849.01|842.41|849.03|842.43|845.94|839.34|466
1704221400000|2024-01-02 18:50:00|849|842.4|849.04|842.44|849.42|842.82|848.37|841.77|459
1704221700000|2024-01-02 18:55:00|849.05|842.45|850.61|844.01|850.97|844.37|848.86|842.26|513
1704222000000|2024-01-02 19:00:00|850.63|844.03|849.79|843.19|850.77|844.17|848.73|842.13|533
1704222300000|2024-01-02 19:05:00|849.51|842.91|850.31|843.71|852.48|845.88|849.51|842.91|505
1704222600000|2024-01-02 19:10:00|850.3|843.7|852.55|845.95|852.79|846.19|850.04|843.44|536
1704222900000|2024-01-02 19:15:00|852.56|845.96|851.42|844.82|853.25|846.65|851.4|844.8|432
1704223200000|2024-01-02 19:20:00|851.41|844.81|846.17|839.57|851.41|844.81|845.2|838.6|549
1704223500000|2024-01-02 19:25:00|846.16|839.56|845.84|839.24|846.66|840.06|844.07|837.47|722
1704223800000|2024-01-02 19:30:00|845.85|839.25|847.46|840.86|847.66|841.06|844.79|838.19|641
1704224100000|2024-01-02 19:35:00|847.47|840.87|846.69|840.09|847.97|841.37|845.43|838.83|593
1704224400000|2024-01-02 19:40:00|846.7|840.1|845.15|838.55|847.2|840.6|843.94|837.34|566
1704224700000|2024-01-02 19:45:00|845.14|838.54|847.02|840.42|847.3|840.7|844.79|838.19|568
1704225000000|2024-01-02 19:50:00|847.01|840.41|845.5|838.9|847.59|840.99|844.98|838.38|526
1704225300000|2024-01-02 19:55:00|845.51|838.91|847.85|841.25|849|842.4|844.29|837.69|607
1704225600000|2024-01-02 20:00:00|847.86|841.26|848.45|841.85|848.95|842.35|845.05|838.45|605
1704225900000|2024-01-02 20:05:00|848.46|841.86|851.49|844.89|851.9|845.3|848.4|841.8|542
1704226200000|2024-01-02 20:10:00|851.5|844.9|851.7|845.1|852.15|845.55|851.02|844.42|471
1704226500000|2024-01-02 20:15:00|851.71|845.11|851.61|845.01|852.44|845.84|850.4|843.8|481
1704226800000|2024-01-02 20:20:00|851.6|845|849.41|842.81|851.65|845.05|847.75|841.15|505
1704227100000|2024-01-02 20:25:00|849.23|842.63|847.63|841.03|849.47|842.87|847.58|840.98|500
1704227400000|2024-01-02 20:30:00|847.62|841.02|845.15|838.55|848.2|841.6|845.01|838.41|473
1704227700000|2024-01-02 20:35:00|845.14|838.54|843.11|836.51|845.88|839.28|842.71|836.11|557
1704228000000|2024-01-02 20:40:00|843.1|836.5|842.57|835.97|844.1|837.5|842.16|835.56|586
1704228300000|2024-01-02 20:45:00|842.58|835.98|843.21|836.61|846.13|839.53|842.58|835.98|427
1704228600000|2024-01-02 20:50:00|843.2|836.6|841.34|834.74|843.68|837.08|838.8|832.2|617
1704228900000|2024-01-02 20:55:00|841.35|834.75|839.65|833.05|842.13|835.53|839.61|833.01|550
1704229200000|2024-01-02 21:00:00|839.66|833.06|840.89|834.29|841.32|834.72|837.04|830.44|701
1704229500000|2024-01-02 21:05:00|840.9|834.3|838.84|832.24|841.68|835.08|838.38|831.78|588
1704229800000|2024-01-02 21:10:00|838.86|832.26|842.47|835.87|842.47|835.87|837.94|831.34|633
1704230100000|2024-01-02 21:15:00|842.48|835.88|842.86|836.26|844.31|837.71|842.13|835.53|588
1704230400000|2024-01-02 21:20:00|842.85|836.25|841.98|835.38|843.09|836.49|841.64|835.04|649
1704230700000|2024-01-02 21:25:00|841.99|835.39|841.38|834.78|843.08|836.48|840.9|834.3|552
1704231000000|2024-01-02 21:30:00|841.28|834.68|843.8|837.2|844.61|838.01|840.91|834.31|607
1704231300000|2024-01-02 21:35:00|843.79|837.19|842.1|835.5|843.9|837.3|841.39|834.79|491
1704231600000|2024-01-02 21:40:00|842.09|835.49|843.4|836.8|844.77|838.17|842.02|835.42|473
1704231900000|2024-01-02 21:45:00|843.41|836.81|844.8|838.2|845.11|838.51|842.56|835.96|527
1704232200000|2024-01-02 21:50:00|844.81|838.21|844.55|837.95|845.66|839.06|843.89|837.29|476
1704232500000|2024-01-02 21:55:00|844.54|837.94|845.31|838.71|845.4|838.8|843.35|836.75|464
1704232800000|2024-01-02 22:00:00|845.32|838.72|845.18|838.58|845.9|839.3|844.1|837.5|469
1704233100000|2024-01-02 22:05:00|845.17|838.57|848.97|842.37|849.03|842.43|844.6|838|515
1704233400000|2024-01-02 22:10:00|849.11|842.51|849.25|842.65|849.88|843.28|848.01|841.41|489
1704233700000|2024-01-02 22:15:00|849.26|842.66|849.06|842.46|850.09|843.49|848.87|842.27|454
1704234000000|2024-01-02 22:20:00|849.07|842.47|848.43|841.83|849.62|843.02|848.27|841.67|441
1704234300000|2024-01-02 22:25:00|848.44|841.84|847.72|841.12|848.46|841.86|847.05|840.45|416
1704234600000|2024-01-02 22:30:00|847.71|841.11|844.02|837.42|847.72|841.12|843.41|836.81|565
1704234900000|2024-01-02 22:35:00|844.01|837.41|844.54|837.94|844.59|837.99|843.19|836.59|532
1704235200000|2024-01-02 22:40:00|844.55|837.95|844.19|837.59|845.28|838.68|844.1|837.5|264
1704235500000|2024-01-02 22:45:00|844.18|837.58|846.82|840.22|846.91|840.31|843.46|836.86|318
1704235800000|2024-01-02 22:50:00|846.81|840.21|847.14|840.54|848.62|842.02|846.57|839.97|498
1704236100000|2024-01-02 22:55:00|847.13|840.53|848.36|841.76|849.38|842.78|847.09|840.49|505
1704236400000|2024-01-02 23:00:00|848.38|841.78|846.75|840.15|848.81|842.21|846.75|840.15|519
1704236700000|2024-01-02 23:05:00|846.74|840.14|847.4|840.8|848.01|841.41|845.79|839.19|455
1704237000000|2024-01-02 23:10:00|847.41|840.81|848.16|841.56|848.75|842.15|847.41|840.81|433
1704237300000|2024-01-02 23:15:00|848.15|841.55|849.04|842.44|849.64|843.04|847.61|841.01|416
1704237600000|2024-01-02 23:20:00|849.03|842.43|849.8|843.2|849.91|843.31|847.38|840.78|471
1704237900000|2024-01-02 23:25:00|849.81|843.21|848.21|841.61|850.03|843.43|847.71|841.11|406
1704238200000|2024-01-02 23:30:00|848.22|841.62|846.87|840.27|848.35|841.75|845.25|838.65|513
1704238500000|2024-01-02 23:35:00|846.86|840.26|845.52|838.92|847.1|840.5|844.87|838.27|471
1704238800000|2024-01-02 23:40:00|845.53|838.93|845.2|838.6|846.18|839.58|844.51|837.91|363
1704239100000|2024-01-02 23:45:00|845|838.4|842.39|835.79|845.2|838.6|842.39|835.79|551
1704239400000|2024-01-02 23:50:00|842.38|835.78|846.03|839.43|846.41|839.81|841.54|834.94|540
1704239700000|2024-01-02 23:55:00|846.04|839.44|845.38|838.78|846.12|839.52|844.3|837.7|434
1704240000000|2024-01-03 00:00:00|845.37|838.77|846.81|840.21|847.14|840.54|845.25|838.65|558
1704240300000|2024-01-03 00:05:00|846.84|840.24|849.38|842.78|850.13|843.53|845.88|839.28|548
1704240600000|2024-01-03 00:10:00|849.37|842.77|851.91|845.31|852.15|845.55|849.35|842.75|574
1704240900000|2024-01-03 00:15:00|851.9|845.3|850.36|843.76|851.93|845.33|849.94|843.34|606
1704241200000|2024-01-03 00:20:00|850.34|843.74|849.69|843.09|850.72|844.12|848.29|841.69|574
1704241500000|2024-01-03 00:25:00|849.68|843.08|845.44|838.84|849.68|843.08|843.2|836.6|627
1704241800000|2024-01-03 00:30:00|845.4|838.8|851.1|844.5|851.64|845.04|844.83|838.23|653
1704242100000|2024-01-03 00:35:00|851.12|844.52|853.02|846.42|853.09|846.49|850.55|843.95|573
1704242400000|2024-01-03 00:40:00|853.01|846.41|854.64|848.04|854.77|848.17|852.64|846.04|530
1704242700000|2024-01-03 00:45:00|854.63|848.03|852.46|845.86|854.63|848.03|851.85|845.25|535
1704243000000|2024-01-03 00:50:00|852.45|845.85|850.04|843.44|853.24|846.64|849.63|843.03|533
1704243300000|2024-01-03 00:55:00|850.05|843.45|850.46|843.86|850.85|844.25|849.16|842.56|494
1704243600000|2024-01-03 01:00:00|850.45|843.85|851.54|844.94|851.54|844.94|849.73|843.13|513
1704243900000|2024-01-03 01:05:00|851.52|844.92|851.94|845.34|852.92|846.32|850.21|843.61|523
1704244200000|2024-01-03 01:10:00|851.95|845.35|851.64|845.04|852.11|845.51|850.18|843.58|545
1704244500000|2024-01-03 01:15:00|851.63|845.03|850.71|844.11|851.69|845.09|850.29|843.69|544
1704244800000|2024-01-03 01:20:00|850.69|844.09|851.58|844.98|852.33|845.73|850.12|843.52|528
1704245100000|2024-01-03 01:25:00|851.59|844.99|852|845.4|852.34|845.74|851.34|844.74|487
1704245400000|2024-01-03 01:30:00|852.01|845.41|852.4|845.8|852.57|845.97|849.23|842.63|539
1704245700000|2024-01-03 01:35:00|852.41|845.81|852.73|846.13|854.58|847.98|852.41|845.81|466
1704246000000|2024-01-03 01:40:00|852.7|846.1|854.16|847.56|854.35|847.75|852.16|845.56|435
1704246300000|2024-01-03 01:45:00|854.11|847.51|853.69|847.09|854.56|847.96|853.51|846.91|398
1704246600000|2024-01-03 01:50:00|853.75|847.15|855.84|849.24|856.61|850.01|853.5|846.9|403
1704246900000|2024-01-03 01:55:00|855.83|849.23|857.6|851|857.6|851|855.15|848.55|396
1704247200000|2024-01-03 02:00:00|857.62|851.02|857.28|850.68|858.18|851.58|855.75|849.15|526
1704247500000|2024-01-03 02:05:00|857.3|850.7|857.79|851.19|858.64|852.04|857.08|850.48|441
1704247800000|2024-01-03 02:10:00|857.78|851.18|858.8|852.2|859.99|853.39|857.78|851.18|389
1704248100000|2024-01-03 02:15:00|858.79|852.19|855.55|848.95|858.79|852.19|855.28|848.68|493
1704248400000|2024-01-03 02:20:00|855.54|848.94|853.03|846.43|855.55|848.95|852.89|846.29|521
1704248700000|2024-01-03 02:25:00|853.01|846.41|853.57|846.97|853.92|847.32|852.34|845.74|536
1704249000000|2024-01-03 02:30:00|853.58|846.98|853.53|846.93|853.93|847.33|852.94|846.34|436
1704249300000|2024-01-03 02:35:00|853.52|846.92|851.23|844.63|853.52|846.92|850.75|844.15|445
1704249600000|2024-01-03 02:40:00|851.21|844.61|850.95|844.35|851.42|844.82|849.71|843.11|454
1704249900000|2024-01-03 02:45:00|850.96|844.36|850.28|843.68|850.97|844.37|849.37|842.77|439
1704250200000|2024-01-03 02:50:00|850.29|843.69|850.19|843.59|851.41|844.81|850.13|843.53|390
1704250500000|2024-01-03 02:55:00|850.2|843.6|850.29|843.69|850.87|844.27|850.06|843.46|392
1704250800000|2024-01-03 03:00:00|850.28|843.68|848.81|842.21|850.74|844.14|848.69|842.09|396
1704251100000|2024-01-03 03:05:00|848.85|842.25|846.52|839.92|849.09|842.49|845.85|839.25|555
1704251400000|2024-01-03 03:10:00|846.43|839.83|848.16|841.56|848.57|841.97|845.91|839.31|465
1704251700000|2024-01-03 03:15:00|848.15|841.55|848.86|842.26|849.58|842.98|848.04|841.44|449
1704252000000|2024-01-03 03:20:00|848.85|842.25|847.54|840.94|848.85|842.25|847.14|840.54|504
1704252300000|2024-01-03 03:25:00|847.53|840.93|846.42|839.82|848.04|841.44|846.42|839.82|458
1704252600000|2024-01-03 03:30:00|846.41|839.81|847.46|840.86|847.73|841.13|845.96|839.36|395
1704252900000|2024-01-03 03:35:00|847.47|840.87|847.56|840.96|847.74|841.14|846.06|839.46|425
1704253200000|2024-01-03 03:40:00|847.57|840.97|848|841.4|848.56|841.96|847.31|840.71|390
1704253500000|2024-01-03 03:45:00|847.99|841.39|848.98|842.38|848.98|842.38|847.91|841.31|384
1704253800000|2024-01-03 03:50:00|848.97|842.37|847.55|840.95|849.07|842.47|847.19|840.59|431
1704254100000|2024-01-03 03:55:00|847.45|840.85|848.57|841.97|848.61|842.01|846.76|840.16|389
1704254400000|2024-01-03 04:00:00|848.56|841.96|848.83|842.23|849.56|842.96|848.27|841.67|420
1704254700000|2024-01-03 04:05:00|848.84|842.24|849.08|842.48|849.82|843.22|848.46|841.86|423
1704255000000|2024-01-03 04:10:00|849.09|842.49|851.3|844.7|851.79|845.19|848.65|842.05|468
1704255300000|2024-01-03 04:15:00|851.31|844.71|853.27|846.67|853.75|847.15|851.27|844.67|473
1704255600000|2024-01-03 04:20:00|853.42|846.82|853.28|846.68|854.37|847.77|852.79|846.19|439
1704255900000|2024-01-03 04:25:00|853.27|846.67|853.02|846.42|855|848.4|852.67|846.07|521
1704256200000|2024-01-03 04:30:00|853|846.4|849.9|843.3|853.11|846.51|849.33|842.73|548
1704256500000|2024-01-03 04:35:00|849.91|843.31|849.8|843.2|850.12|843.52|848.01|841.41|540
1704256800000|2024-01-03 04:40:00|849.81|843.21|849.54|842.94|850.54|843.94|849.39|842.79|339
1704257100000|2024-01-03 04:45:00|849.53|842.93|850.25|843.65|851.6|845|849.23|842.63|532
1704257400000|2024-01-03 04:50:00|850.24|843.64|851.65|845.05|851.65|845.05|850.24|843.64|459
1704257700000|2024-01-03 04:55:00|851.47|844.87|852.49|845.89|852.49|845.89|851.42|844.82|428
1704258000000|2024-01-03 05:00:00|852.48|845.88|853.21|846.61|853.58|846.98|851.02|844.42|499
1704258300000|2024-01-03 05:05:00|853.23|846.63|853.83|847.23|854.32|847.72|852.76|846.16|526
1704258600000|2024-01-03 05:10:00|853.82|847.22|853.82|847.22|854.51|847.91|853.54|846.94|421
1704258900000|2024-01-03 05:15:00|853.81|847.21|854.65|848.05|855.84|849.24|853.74|847.14|429
1704259200000|2024-01-03 05:20:00|854.47|847.87|857.86|851.26|858.36|851.76|854.47|847.87|475
1704259500000|2024-01-03 05:25:00|857.87|851.27|861.02|854.42|862.07|855.47|857.87|851.27|452
1704259800000|2024-01-03 05:30:00|861.01|854.41|858.51|851.91|861.57|854.97|858.36|851.76|568
1704260100000|2024-01-03 05:35:00|858.5|851.9|858.11|851.51|858.96|852.36|858.11|851.51|430
1704260400000|2024-01-03 05:40:00|858.12|851.52|859.12|852.52|859.42|852.82|857.06|850.46|454
1704260700000|2024-01-03 05:45:00|859.11|852.51|857.63|851.03|859.46|852.86|857.57|850.97|446
1704261000000|2024-01-03 05:50:00|857.62|851.02|857.42|850.82|857.94|851.34|855.7|849.1|520
1704261300000|2024-01-03 05:55:00|857.41|850.81|856.58|849.98|857.42|850.82|856.3|849.7|436
1704261600000|2024-01-03 06:00:00|856.57|849.97|855.71|849.11|856.57|849.97|855.61|849.01|436
1704261900000|2024-01-03 06:05:00|855.72|849.12|854.49|847.89|856.24|849.64|854.2|847.6|438
1704262200000|2024-01-03 06:10:00|854.48|847.88|855.46|848.86|855.63|849.03|854.21|847.61|368
1704262500000|2024-01-03 06:15:00|855.45|848.85|858.69|852.09|858.69|852.09|855.33|848.73|357
1704262800000|2024-01-03 06:20:00|858.68|852.08|859.24|852.64|860.24|853.64|858.68|852.08|550
1704263100000|2024-01-03 06:25:00|859.23|852.63|859.03|852.43|860.53|853.93|858.87|852.27|523
1704263400000|2024-01-03 06:30:00|859.04|852.44|858.61|852.01|859.2|852.6|857.76|851.16|490
1704263700000|2024-01-03 06:35:00|858.6|852|858.83|852.23|858.89|852.29|857.22|850.62|491
1704264000000|2024-01-03 06:40:00|858.84|852.24|860.48|853.88|860.64|854.04|858.18|851.58|520
1704264300000|2024-01-03 06:45:00|860.49|853.89|859.05|852.45|861.54|854.94|858.71|852.11|491
1704264600000|2024-01-03 06:50:00|859.04|852.44|858.76|852.16|859.51|852.91|858.21|851.61|406
1704264900000|2024-01-03 06:55:00|858.75|852.15|858.05|851.45|860.33|853.73|857.75|851.15|517
1704265200000|2024-01-03 07:00:00|858.07|851.47|857.34|850.74|858.54|851.94|856.28|849.68|475
1704265500000|2024-01-03 07:05:00|857.35|850.75|858.26|851.66|858.35|851.75|856.92|850.32|477
1704265800000|2024-01-03 07:10:00|858.27|851.67|859.34|852.74|859.43|852.83|857.82|851.22|415
1704266100000|2024-01-03 07:15:00|859.39|852.79|859.64|853.04|859.85|853.25|858.05|851.45|492
1704266400000|2024-01-03 07:20:00|859.63|853.03|859.08|852.48|859.65|853.05|858.29|851.69|504
1704266700000|2024-01-03 07:25:00|859.07|852.47|858.8|852.2|859.25|852.65|857.78|851.18|538
1704267000000|2024-01-03 07:30:00|858.79|852.19|858.3|851.7|859.13|852.53|857.99|851.39|496
1704267300000|2024-01-03 07:35:00|858.29|851.69|856.69|850.09|858.47|851.87|856.57|849.97|471
1704267600000|2024-01-03 07:40:00|856.7|850.1|852.33|845.73|856.85|850.25|851.07|844.47|623
1704267900000|2024-01-03 07:45:00|852.32|845.72|850.91|844.31|852.45|845.85|848.04|841.44|690
1704268200000|2024-01-03 07:50:00|850.86|844.26|848.13|841.53|851.39|844.79|848.04|841.44|683
1704268500000|2024-01-03 07:55:00|848.14|841.54|849.34|842.74|850.23|843.63|847.42|840.82|656
1704268800000|2024-01-03 08:00:00|849.33|842.73|850.05|843.45|851.05|844.45|848.37|841.77|562
1704269100000|2024-01-03 08:05:00|850.04|843.44|852.02|845.42|852.35|845.75|849.84|843.24|480
1704269400000|2024-01-03 08:10:00|852.03|845.43|850.39|843.79|852.52|845.92|848.63|842.03|526
1704269700000|2024-01-03 08:15:00|850.38|843.78|853.18|846.58|853.2|846.6|850.38|843.78|544
1704270000000|2024-01-03 08:20:00|853.2|846.6|851.43|844.83|853.38|846.78|851.06|844.46|438
1704270300000|2024-01-03 08:25:00|851.42|844.82|851.76|845.16|852.26|845.66|850.99|844.39|463
1704270600000|2024-01-03 08:30:00|851.77|845.17|851.17|844.57|852.28|845.68|850.39|843.79|481
1704270900000|2024-01-03 08:35:00|851.18|844.58|851.91|845.31|852.73|846.13|850.88|844.28|469
1704271200000|2024-01-03 08:40:00|851.9|845.3|849.8|843.2|851.9|845.3|848.83|842.23|520
1704271500000|2024-01-03 08:45:00|849.79|843.19|849.93|843.33|849.97|843.37|848.31|841.71|551
1704271800000|2024-01-03 08:50:00|849.99|843.39|852.08|845.48|852.09|845.49|849.59|842.99|441
1704272100000|2024-01-03 08:55:00|852.07|845.47|854.44|847.84|854.71|848.11|852.06|845.46|501
1704272400000|2024-01-03 09:00:00|854.48|847.88|855.12|848.52|855.91|849.31|853.48|846.88|438
1704272700000|2024-01-03 09:05:00|855.13|848.53|855.58|848.98|856.47|849.87|855.03|848.43|428
1704273000000|2024-01-03 09:10:00|855.74|849.14|856.81|850.21|857|850.4|855.48|848.88|484
1704273300000|2024-01-03 09:15:00|856.82|850.22|854.88|848.28|857.13|850.53|853.87|847.27|473
1704273600000|2024-01-03 09:20:00|854.87|848.27|855.08|848.48|855.35|848.75|853.82|847.22|583
1704273900000|2024-01-03 09:25:00|855.11|848.51|856.67|850.07|856.79|850.19|854.74|848.14|511
1704274200000|2024-01-03 09:30:00|856.68|850.08|854.59|847.99|856.82|850.22|854.11|847.51|411
1704274500000|2024-01-03 09:35:00|854.58|847.98|858.59|851.99|859.32|852.72|854.06|847.46|596
1704274800000|2024-01-03 09:40:00|858.58|851.98|857.53|850.93|858.6|852|856.6|850|505
1704275100000|2024-01-03 09:45:00|857.52|850.92|858.18|851.58|858.92|852.32|857.15|850.55|564
1704275400000|2024-01-03 09:50:00|858.19|851.59|857.73|851.13|858.68|852.08|857.18|850.58|516
1704275700000|2024-01-03 09:55:00|857.74|851.14|855.14|848.54|857.9|851.3|854.77|848.17|540
1704276000000|2024-01-03 10:00:00|855.15|848.55|857.22|850.62|857.23|850.63|854.27|847.67|522
1704276300000|2024-01-03 10:05:00|857.21|850.61|858.66|852.06|859.03|852.43|856.58|849.98|523
1704276600000|2024-01-03 10:10:00|858.67|852.07|857.02|850.42|858.97|852.37|857.02|850.42|516
1704276900000|2024-01-03 10:15:00|857.21|850.61|858.42|851.82|858.86|852.26|857.11|850.51|554
1704277200000|2024-01-03 10:20:00|858.43|851.83|855.92|849.32|859.36|852.76|854.88|848.28|417
1704277500000|2024-01-03 10:25:00|855.93|849.33|854.93|848.33|856.38|849.78|854.02|847.42|528
1704277800000|2024-01-03 10:30:00|854.92|848.32|856.17|849.57|856.19|849.59|853.89|847.29|533
1704278100000|2024-01-03 10:35:00|856.18|849.58|849.97|843.37|856.2|849.6|849.33|842.73|674
1704278400000|2024-01-03 10:40:00|849.96|843.36|847.82|841.22|849.97|843.37|847.16|840.56|845
1704278700000|2024-01-03 10:45:00|847.83|841.23|849.64|843.04|849.73|843.13|845.67|839.07|727
1704279000000|2024-01-03 10:50:00|849.63|843.03|849.44|842.84|851.69|845.09|849.14|842.54|547
1704279300000|2024-01-03 10:55:00|849.45|842.85|850.3|843.7|851.31|844.71|849.45|842.85|484
1704279600000|2024-01-03 11:00:00|850.29|843.69|847.5|840.9|850.95|844.35|847.48|840.88|481
1704279900000|2024-01-03 11:05:00|847.49|840.89|843.27|836.67|847.69|841.09|841.94|835.34|611
1704280200000|2024-01-03 11:10:00|843.28|836.68|832.62|826.02|843.3|836.7|832.62|826.02|753
1704280500000|2024-01-03 11:15:00|832.63|826.03|838.85|832.25|839.51|832.91|832.42|825.82|846
1704280800000|2024-01-03 11:20:00|839.11|832.51|832.82|826.22|839.78|833.18|829.71|823.11|843
1704281100000|2024-01-03 11:25:00|832.58|825.98|829.71|823.11|835.62|829.02|828.83|822.23|812
1704281400000|2024-01-03 11:30:00|829.73|823.13|833.7|827.1|834.03|827.43|829.45|822.85|869
1704281700000|2024-01-03 11:35:00|833.71|827.11|831.12|824.52|835.1|828.5|830.92|824.32|708
1704282000000|2024-01-03 11:40:00|831.1|824.5|831.49|824.89|831.55|824.95|829.71|823.11|670
1704282300000|2024-01-03 11:45:00|831.8|825.2|826.51|819.91|832.84|826.24|826.24|819.64|733
1704282600000|2024-01-03 11:50:00|826.48|819.88|824.18|817.58|827.61|821.01|823.94|817.34|904
1704282900000|2024-01-03 11:55:00|824.17|817.57|817.72|811.12|824.19|817.59|812.23|805.63|897
1704283200000|2024-01-03 12:00:00|817.74|811.14|785.97|779.37|818.37|811.77|772.3|765.7|843
1704283500000|2024-01-03 12:05:00|785.98|779.38|689.26|682.66|788.24|781.64|689.26|682.66|914
1704283800000|2024-01-03 12:10:00|689.25|682.65|690.6|684|693.49|684.11|657.03|650.43|569
1704284100000|2024-01-03 12:15:00|690.59|683.99|716.55|709.95|725.02|718.42|689.69|683.09|848
1704284400000|2024-01-03 12:20:00|716.54|709.94|723.32|716.72|724.33|717.73|713.72|707.12|440
1704284700000|2024-01-03 12:25:00|725.47|718.87|732.03|725.43|732.64|726.04|718.56|711.96|452
1704285000000|2024-01-03 12:30:00|732.02|725.42|734.16|727.56|735.25|728.65|722.27|715.67|611
1704285300000|2024-01-03 12:35:00|734.17|727.57|741.76|735.16|745.81|739.21|732.7|726.1|857
1704285600000|2024-01-03 12:40:00|741.68|735.08|746.15|739.55|747.88|741.28|738.9|732.3|837
1704285900000|2024-01-03 12:45:00|746.54|739.94|759.99|753.39|760.36|753.76|744.09|737.49|951
1704286200000|2024-01-03 12:50:00|760.01|753.41|768.56|761.96|771.36|764.76|758.49|751.89|905
1704286500000|2024-01-03 12:55:00|768.6|762|768.86|762.26|769.51|762.91|763.04|756.44|752
1704286800000|2024-01-03 13:00:00|768.83|762.23|757.11|750.51|768.85|762.25|756.52|749.92|800
1704287100000|2024-01-03 13:05:00|757.12|750.52|759.83|753.23|762.27|755.67|754.93|748.33|881
1704287400000|2024-01-03 13:10:00|759.88|753.28|760.46|753.86|765.48|758.88|758.36|751.76|828
1704287700000|2024-01-03 13:15:00|760.45|753.85|766.42|759.82|768.48|761.88|760.44|753.84|751
1704288000000|2024-01-03 13:20:00|766.43|759.83|761.28|754.68|766.43|759.83|756.14|749.54|872
1704288300000|2024-01-03 13:25:00|760.82|754.22|759.28|752.68|761.52|754.92|757.74|751.14|965
1704288600000|2024-01-03 13:30:00|759.25|752.65|758.26|751.66|763.08|756.48|755.34|748.74|968
1704288900000|2024-01-03 13:35:00|758.23|751.63|766.71|760.11|767.74|761.14|757.83|751.23|978
1704289200000|2024-01-03 13:40:00|766.64|760.04|763.78|757.18|769.21|762.61|763|756.4|878
1704289500000|2024-01-03 13:45:00|763.77|757.17|757.08|750.48|764.69|758.09|756.53|749.93|941
1704289800000|2024-01-03 13:50:00|757.1|750.5|758.81|752.21|758.81|752.21|753.05|746.45|1013
1704290100000|2024-01-03 13:55:00|758.82|752.22|762.51|755.91|762.51|755.91|755.05|748.45|934
1704290400000|2024-01-03 14:00:00|762.55|755.95|757|750.4|762.79|756.19|756.43|749.83|951
1704290700000|2024-01-03 14:05:00|757.01|750.41|757.22|750.62|760.43|753.83|755.83|749.23|853
1704291000000|2024-01-03 14:10:00|757.23|750.63|755.37|748.77|758.43|751.83|754.85|748.25|847
1704291300000|2024-01-03 14:15:00|755.38|748.78|754.05|747.45|756.43|749.83|739.95|733.35|999
1704291600000|2024-01-03 14:20:00|754.06|747.46|746.3|739.7|754.79|748.19|746.25|739.65|916
1704291900000|2024-01-03 14:25:00|746.34|739.74|746.48|739.88|750.44|743.84|743.17|736.57|937
1704292200000|2024-01-03 14:30:00|746.47|739.87|752.38|745.78|753.25|746.65|746.44|739.84|903
1704292500000|2024-01-03 14:35:00|752.32|745.72|747.13|740.53|752.76|746.16|744.65|738.05|882
1704292800000|2024-01-03 14:40:00|747.11|740.51|755.29|748.69|755.4|748.8|745.85|739.25|877
1704293100000|2024-01-03 14:45:00|755.32|748.72|752.48|745.88|755.33|748.73|750.77|744.17|900
1704293400000|2024-01-03 14:50:00|752.5|745.9|751.86|745.26|754.12|747.52|750.05|743.45|805
1704293700000|2024-01-03 14:55:00|751.85|745.25|751.34|744.74|753.44|746.84|750.37|743.77|821
1704294000000|2024-01-03 15:00:00|751.36|744.76|760.34|753.74|761.41|754.81|750.37|743.77|908
1704294300000|2024-01-03 15:05:00|760.35|753.75|762.21|755.61|763.33|756.73|757.84|751.24|952
1704294600000|2024-01-03 15:10:00|762.2|755.6|762.06|755.46|764.17|757.57|761.01|754.41|838
1704294900000|2024-01-03 15:15:00|762.22|755.62|761.4|754.8|763.32|756.72|760.71|754.11|911
1704295200000|2024-01-03 15:20:00|761.41|754.81|762.82|756.22|762.98|756.38|756.38|749.78|900
1704295500000|2024-01-03 15:25:00|762.79|756.19|765.3|758.7|770.01|763.41|762.34|755.74|898
1704295800000|2024-01-03 15:30:00|765.14|758.54|767.75|761.15|768.29|761.69|761.83|755.23|784
1704296100000|2024-01-03 15:35:00|767.76|761.16|764.97|758.37|768.11|761.51|762.43|755.83|845
1704296400000|2024-01-03 15:40:00|764.94|758.34|765.18|758.58|766.65|760.05|763.97|757.37|766
1704296700000|2024-01-03 15:45:00|765.16|758.56|767.12|760.52|768.41|761.81|763.76|757.16|692
1704297000000|2024-01-03 15:50:00|767.13|760.53|776.19|769.59|776.53|769.93|765.27|758.67|893
1704297300000|2024-01-03 15:55:00|775.79|769.19|780.23|773.63|780.79|774.19|773.17|766.57|942
1704297600000|2024-01-03 16:00:00|780.08|773.48|779.5|772.9|781.7|775.1|773.32|766.72|981
1704297900000|2024-01-03 16:05:00|779.55|772.95|773.77|767.17|780.11|773.51|773.77|767.17|909
1704298200000|2024-01-03 16:10:00|773.76|767.16|777.91|771.31|778.49|771.89|772.91|766.31|869
1704298500000|2024-01-03 16:15:00|777.9|771.3|778.34|771.74|778.56|771.96|775.47|768.87|847
1704298800000|2024-01-03 16:20:00|778.35|771.75|775.01|768.41|778.53|771.93|774.45|767.85|798
1704299100000|2024-01-03 16:25:00|775.02|768.42|778.33|771.73|778.87|772.27|774.74|768.14|807
1704299400000|2024-01-03 16:30:00|778.32|771.72|774.21|767.61|778.32|771.72|773.66|767.06|835
1704299700000|2024-01-03 16:35:00|774.19|767.59|771.88|765.28|776.91|770.31|767.34|760.74|915
1704300000000|2024-01-03 16:40:00|771.87|765.27|770.72|764.12|774.19|767.59|768.49|761.89|911
1704300300000|2024-01-03 16:45:00|770.71|764.11|771.84|765.24|772.46|765.86|767.97|761.37|870
1704300600000|2024-01-03 16:50:00|771.83|765.23|774.35|767.75|774.35|767.75|771.48|764.88|791
1704300900000|2024-01-03 16:55:00|774.36|767.76|773.35|766.75|776.65|770.05|771.82|765.22|762
1704301200000|2024-01-03 17:00:00|773.34|766.74|772.42|765.82|775.18|768.58|770.95|764.35|769
1704301500000|2024-01-03 17:05:00|772.43|765.83|772.5|765.9|773.19|766.59|770.82|764.22|730
1704301800000|2024-01-03 17:10:00|772.49|765.89|771.92|765.32|774.14|767.54|771.36|764.76|684
1704302100000|2024-01-03 17:15:00|771.87|765.27|768.68|762.08|771.87|765.27|767.49|760.89|870
1704302400000|2024-01-03 17:20:00|768.67|762.07|769.85|763.25|769.85|763.25|768.38|761.78|440
1704302700000|2024-01-03 17:25:00|769.84|763.24|771.31|764.71|772.11|765.51|768.69|762.09|658
1704303000000|2024-01-03 17:30:00|771.3|764.7|773.59|766.99|774.1|767.5|770.4|763.8|682
1704303300000|2024-01-03 17:35:00|773.58|766.98|773.39|766.79|774.29|767.69|772.54|765.94|649
1704303600000|2024-01-03 17:40:00|773.37|766.77|772.57|765.97|774.19|767.59|772.57|765.97|575
1704303900000|2024-01-03 17:45:00|772.58|765.98|770.41|763.81|773.94|767.34|769.36|762.76|749
1704304200000|2024-01-03 17:50:00|770.42|763.82|770.23|763.63|771.05|764.45|768.87|762.27|670
1704304500000|2024-01-03 17:55:00|770.24|763.64|775.37|768.77|775.37|768.77|770.24|763.64|638
1704304800000|2024-01-03 18:00:00|775.38|768.78|776.35|769.75|776.42|769.82|773.63|767.03|721
1704305100000|2024-01-03 18:05:00|776.34|769.74|776.63|770.03|778.39|771.79|775.76|769.16|741
1704305400000|2024-01-03 18:10:00|776.61|770.01|775.79|769.19|777.1|770.5|775.04|768.44|644
1704305700000|2024-01-03 18:15:00|775.8|769.2|776.78|770.18|777.41|770.81|775.42|768.82|581
1704306000000|2024-01-03 18:20:00|776.76|770.16|777|770.4|777.34|770.74|775.75|769.15|536
1704306300000|2024-01-03 18:25:00|777.02|770.42|775.47|768.87|777.37|770.77|774.86|768.26|678
1704306600000|2024-01-03 18:30:00|775.48|768.88|771.5|764.9|776.7|770.1|771.42|764.82|765
1704306900000|2024-01-03 18:35:00|771.49|764.89|773.25|766.65|774.46|767.86|769.15|762.55|751
1704307200000|2024-01-03 18:40:00|773.24|766.64|771.99|765.39|774.44|767.84|771.41|764.81|707
1704307500000|2024-01-03 18:45:00|772|765.4|768.75|762.15|772.76|766.16|767.77|761.17|779
1704307800000|2024-01-03 18:50:00|768.73|762.13|767.96|761.36|769.6|763|767.84|761.24|610
1704308100000|2024-01-03 18:55:00|767.95|761.35|763.68|757.08|767.97|761.37|759.91|753.31|862
1704308400000|2024-01-03 19:00:00|763.7|757.1|769.4|762.8|769.4|762.8|763.7|757.1|897
1704308700000|2024-01-03 19:05:00|769.42|762.82|772.99|766.39|774.18|767.58|769.28|762.68|862
1704309000000|2024-01-03 19:10:00|772.97|766.37|773.07|766.47|774.65|768.05|772.26|765.66|765
1704309300000|2024-01-03 19:15:00|773.06|766.46|773.15|766.55|774.66|768.06|772.39|765.79|668
1704309600000|2024-01-03 19:20:00|773.14|766.54|775|768.4|775.88|769.28|772.25|765.65|764
1704309900000|2024-01-03 19:25:00|775.01|768.41|777.5|770.9|777.53|770.93|775|768.4|710
1704310200000|2024-01-03 19:30:00|777.49|770.89|780.27|773.67|780.71|774.11|777.35|770.75|771
1704310500000|2024-01-03 19:35:00|780.28|773.68|778.39|771.79|781.74|775.14|777.87|771.27|816
1704310800000|2024-01-03 19:40:00|778.4|771.8|776.78|770.18|779|772.4|775.98|769.38|765
1704311100000|2024-01-03 19:45:00|776.77|770.17|777.72|771.12|777.73|771.13|775.62|769.02|702
1704311400000|2024-01-03 19:50:00|777.73|771.13|774.61|768.01|777.75|771.15|774.25|767.65|722
1704311700000|2024-01-03 19:55:00|774.62|768.02|772.25|765.65|774.85|768.25|772.21|765.61|776
1704312000000|2024-01-03 20:00:00|772.26|765.66|773.5|766.9|774.07|767.47|771.72|765.12|736
1704312300000|2024-01-03 20:05:00|773.48|766.88|772.42|765.82|773.7|767.1|771.39|764.79|746
1704312600000|2024-01-03 20:10:00|772.41|765.81|772.87|766.27|773.26|766.66|771.2|764.6|640
1704312900000|2024-01-03 20:15:00|772.88|766.28|774.5|767.9|775.56|768.96|772.71|766.11|692
1704313200000|2024-01-03 20:20:00|774.49|767.89|774.3|767.7|774.78|768.18|773.59|766.99|612
1704313500000|2024-01-03 20:25:00|774.31|767.71|775.97|769.37|776.29|769.69|774.23|767.63|718
1704313800000|2024-01-03 20:30:00|775.98|769.38|778.51|771.91|778.88|772.28|775.74|769.14|741
1704314100000|2024-01-03 20:35:00|778.5|771.9|781.06|774.46|781.11|774.51|778.5|771.9|738
1704314400000|2024-01-03 20:40:00|781.05|774.45|779.9|773.3|781.52|774.92|779.46|772.86|711
1704314700000|2024-01-03 20:45:00|779.89|773.29|781.96|775.36|782.45|775.85|779.46|772.86|670
1704315000000|2024-01-03 20:50:00|781.95|775.35|781.48|774.88|782.43|775.83|781.09|774.49|601
1704315300000|2024-01-03 20:55:00|781.47|774.87|781.94|775.34|783.53|776.93|781.46|774.86|648
1704315600000|2024-01-03 21:00:00|782.04|775.44|781.98|775.38|782.85|776.25|780.24|773.64|761
1704315900000|2024-01-03 21:05:00|782.13|775.53|778.71|772.11|782.32|775.72|777|770.4|748
1704316200000|2024-01-03 21:10:00|778.72|772.12|779.1|772.5|779.87|773.27|777.56|770.96|732
1704316500000|2024-01-03 21:15:00|779.09|772.49|781.89|775.29|783.55|776.95|779.09|772.49|753
1704316800000|2024-01-03 21:20:00|781.9|775.3|782.36|775.76|782.42|775.82|781.29|774.69|657
1704317100000|2024-01-03 21:25:00|782.35|775.75|781.69|775.09|783.24|776.64|780.74|774.14|659
1704317400000|2024-01-03 21:30:00|781.68|775.08|781.15|774.55|781.92|775.32|778.94|772.34|588
1704317700000|2024-01-03 21:35:00|781.18|774.58|779.64|773.04|781.66|775.06|778.16|771.56|693
1704318000000|2024-01-03 21:40:00|779.72|773.12|780.16|773.56|780.78|774.18|779.59|772.99|565
1704318300000|2024-01-03 21:45:00|780.15|773.55|782.46|775.86|782.46|775.86|779.66|773.06|615
1704318600000|2024-01-03 21:50:00|782.44|775.84|784.2|777.6|785.65|779.05|782.16|775.56|700
1704318900000|2024-01-03 21:55:00|784.19|777.59|783.73|777.13|784.7|778.1|782.47|775.87|604
1704319200000|2024-01-03 22:00:00|783.72|777.12|782.44|775.84|783.96|777.36|781.37|774.77|585
1704319500000|2024-01-03 22:05:00|782.45|775.85|779.32|772.72|783.39|776.79|777.01|770.41|539
1704319800000|2024-01-03 22:10:00|779.33|772.73|779.52|772.92|779.85|773.25|778.43|771.83|604
1704320100000|2024-01-03 22:15:00|779.53|772.93|776.12|769.52|779.89|773.29|775.33|768.73|534
1704320400000|2024-01-03 22:20:00|776.13|769.53|773.5|766.9|776.15|769.55|772.84|766.24|712
1704320700000|2024-01-03 22:25:00|773.49|766.89|771.54|764.94|773.72|767.12|771.24|764.64|619
1704321000000|2024-01-03 22:30:00|771.56|764.96|771.9|765.3|772.01|765.41|770.03|763.43|625
1704321300000|2024-01-03 22:35:00|771.86|765.26|769.51|762.91|771.87|765.27|769.5|762.9|430
1704321600000|2024-01-03 22:40:00|769.5|762.9|768.96|762.36|770.82|764.22|768.22|761.62|560
1704321900000|2024-01-03 22:45:00|768.95|762.35|771.39|764.79|772.16|765.56|767.6|761|616
1704322200000|2024-01-03 22:50:00|771.4|764.8|771.83|765.23|772.57|765.97|771.26|764.66|384
1704322500000|2024-01-03 22:55:00|771.84|765.24|771.04|764.44|771.85|765.25|769.49|762.89|534
1704322800000|2024-01-03 23:00:00|771.05|764.45|766.75|760.15|771.18|764.58|765.65|759.05|792
1704323100000|2024-01-03 23:05:00|766.76|760.16|762.96|756.36|766.97|760.37|762.81|756.21|725
1704323400000|2024-01-03 23:10:00|762.97|756.37|763.59|756.99|765.36|758.76|762.97|756.37|747
1704323700000|2024-01-03 23:15:00|763.58|756.98|765.72|759.12|766.24|759.64|762.9|756.3|606
1704324000000|2024-01-03 23:20:00|765.71|759.11|764.65|758.05|766.05|759.45|764.13|757.53|649
1704324300000|2024-01-03 23:25:00|764.64|758.04|766.19|759.59|767.08|760.48|764.28|757.68|600
1704324600000|2024-01-03 23:30:00|766.21|759.61|764.41|757.81|766.45|759.85|764.07|757.47|564
1704324900000|2024-01-03 23:35:00|764.42|757.82|765.07|758.47|765.13|758.53|763.02|756.42|527
1704325200000|2024-01-03 23:40:00|765.06|758.46|762.34|755.74|766.63|760.03|762.22|755.62|533
1704325500000|2024-01-03 23:45:00|762.54|755.94|766.84|760.24|767.05|760.45|761.97|755.37|663
1704325800000|2024-01-03 23:50:00|766.83|760.23|767.95|761.35|768.2|761.6|766.52|759.92|593
1704326100000|2024-01-03 23:55:00|767.94|761.34|766.51|759.91|767.96|761.36|766.38|759.78|529
1704326400000|2024-01-04 00:00:00|766.52|759.92|764.79|758.19|769.16|762.56|764.44|757.84|756
1704326700000|2024-01-04 00:05:00|764.8|758.2|770.92|764.32|771.92|765.32|764.8|758.2|819
1704327000000|2024-01-04 00:10:00|770.93|764.33|772.4|765.8|772.86|766.26|770.41|763.81|772
1704327300000|2024-01-04 00:15:00|772.41|765.81|768.6|762|773.18|766.58|768.58|761.98|761
1704327600000|2024-01-04 00:20:00|768.61|762.01|767.63|761.03|769.33|762.73|766.52|759.92|720
1704327900000|2024-01-04 00:25:00|767.62|761.02|768.47|761.87|769.01|762.41|766.75|760.15|624
1704328200000|2024-01-04 00:30:00|768.46|761.86|768.48|761.88|771.1|764.5|768.04|761.44|716
1704328500000|2024-01-04 00:35:00|768.32|761.72|768.72|762.12|771.76|765.16|768.12|761.52|674
1704328800000|2024-01-04 00:40:00|768.74|762.14|767.26|760.66|769.17|762.57|766.78|760.18|598
1704329100000|2024-01-04 00:45:00|767.27|760.67|766.24|759.64|767.9|761.3|766.11|759.51|571
1704329400000|2024-01-04 00:50:00|766.25|759.65|767.94|761.34|768.07|761.47|765.43|758.83|553
1704329700000|2024-01-04 00:55:00|767.95|761.35|766.59|759.99|768.56|761.96|766.53|759.93|540
1704330000000|2024-01-04 01:00:00|766.6|760|766.66|760.06|768.67|762.07|766.19|759.59|648
1704330300000|2024-01-04 01:05:00|766.67|760.07|764.92|758.32|767.71|761.11|764.63|758.03|597
1704330600000|2024-01-04 01:10:00|764.91|758.31|764.82|758.22|766.1|759.5|764.45|757.85|575
1704330900000|2024-01-04 01:15:00|764.83|758.23|760.16|753.56|764.83|758.23|758.97|752.37|782
1704331200000|2024-01-04 01:20:00|760.17|753.57|751.72|745.12|760.82|754.22|751.18|744.58|854
1704331500000|2024-01-04 01:25:00|751.74|745.14|755.65|749.05|756.86|750.26|751.69|745.09|866
1704331800000|2024-01-04 01:30:00|755.66|749.06|760.18|753.58|760.85|754.25|755.66|749.06|797
1704332100000|2024-01-04 01:35:00|760.17|753.57|757.9|751.3|760.37|753.77|757.83|751.23|731
1704332400000|2024-01-04 01:40:00|757.91|751.31|756.46|749.86|758.77|752.17|756.46|749.86|600
1704332700000|2024-01-04 01:45:00|756.45|749.85|758.91|752.31|758.94|752.34|755.8|749.2|594
1704333000000|2024-01-04 01:50:00|758.92|752.32|753.8|747.2|759.43|752.83|753.25|746.65|615
1704333300000|2024-01-04 01:55:00|753.82|747.22|755.52|748.92|756.21|749.61|753.66|747.06|609
1704333600000|2024-01-04 02:00:00|755.51|748.91|756.44|749.84|757.2|750.6|755.5|748.9|623
1704333900000|2024-01-04 02:05:00|756.47|749.87|758.28|751.68|759.37|752.77|756.47|749.87|610
1704334200000|2024-01-04 02:10:00|758.29|751.69|760.77|754.17|761.82|755.22|758.29|751.69|564
1704334500000|2024-01-04 02:15:00|760.78|754.18|763.11|756.51|764.49|757.89|760.19|753.59|600
1704334800000|2024-01-04 02:20:00|763.23|756.63|762.47|755.87|763.99|757.39|761.87|755.27|640
1704335100000|2024-01-04 02:25:00|762.49|755.89|762.11|755.51|762.65|756.05|761.32|754.72|509
1704335400000|2024-01-04 02:30:00|762.12|755.52|761.67|755.07|763.47|756.87|761.38|754.78|655
1704335700000|2024-01-04 02:35:00|761.63|755.03|760.52|753.92|762.52|755.92|759.8|753.2|636
1704336000000|2024-01-04 02:40:00|760.53|753.93|762.82|756.22|762.86|756.26|760.45|753.85|592
1704336300000|2024-01-04 02:45:00|762.83|756.23|763.99|757.39|767.33|760.73|762.83|756.23|750
1704336600000|2024-01-04 02:50:00|763.98|757.38|764.3|757.7|764.64|758.04|762.99|756.39|567
1704336900000|2024-01-04 02:55:00|764.29|757.69|766.72|760.12|767.69|761.09|764|757.4|620
1704337200000|2024-01-04 03:00:00|766.73|760.13|766.65|760.05|768.12|761.52|765.2|758.6|635
1704337500000|2024-01-04 03:05:00|766.66|760.06|768.68|762.08|769.03|762.43|765.55|758.95|632
1704337800000|2024-01-04 03:10:00|768.67|762.07|771.01|764.41|771.34|764.74|768.65|762.05|656
1704338100000|2024-01-04 03:15:00|771|764.4|768.91|762.31|772.02|765.42|768.51|761.91|661
1704338400000|2024-01-04 03:20:00|768.9|762.3|767.9|761.3|769.08|762.48|766.24|759.64|698
1704338700000|2024-01-04 03:25:00|767.92|761.32|766.59|759.99|767.96|761.36|765.79|759.19|542
1704339000000|2024-01-04 03:30:00|766.6|760|764.82|758.22|766.6|760|764.16|757.56|574
1704339300000|2024-01-04 03:35:00|764.83|758.23|765.13|758.53|766.05|759.45|764.5|757.9|533
1704339600000|2024-01-04 03:40:00|765.14|758.54|764.78|758.18|765.47|758.87|764.63|758.03|385
1704339900000|2024-01-04 03:45:00|764.79|758.19|767.02|760.42|768.23|761.63|764.76|758.16|595
1704340200000|2024-01-04 03:50:00|767.06|760.46|768.1|761.5|769.04|762.44|766.86|760.26|501
1704340500000|2024-01-04 03:55:00|768.08|761.48|768.16|761.56|769.73|763.13|767.87|761.27|570
1704340800000|2024-01-04 04:00:00|768.17|761.57|766.46|759.86|769.18|762.58|765.84|759.24|719
1704341100000|2024-01-04 04:05:00|766.47|759.87|769.64|763.04|769.9|763.3|766.37|759.77|623
1704341400000|2024-01-04 04:10:00|769.63|763.03|768.89|762.29|771.1|764.5|767.14|760.54|637
1704341700000|2024-01-04 04:15:00|768.9|762.3|768.86|762.26|769.62|763.02|767.8|761.2|544
1704342000000|2024-01-04 04:20:00|768.85|762.25|770.85|764.25|770.89|764.29|767.9|761.3|578
1704342300000|2024-01-04 04:25:00|770.84|764.24|769.93|763.33|771.24|764.64|769.35|762.75|539
1704342600000|2024-01-04 04:30:00|769.94|763.34|769.38|762.78|770.2|763.6|768.22|761.62|542
1704342900000|2024-01-04 04:35:00|769.36|762.76|768.93|762.33|770.54|763.94|768.88|762.28|477
1704343200000|2024-01-04 04:40:00|769|762.4|769.35|762.75|769.97|763.37|768.71|762.11|489
1704343500000|2024-01-04 04:45:00|769.33|762.73|773.02|766.42|773.4|766.8|769.23|762.63|614
1704343800000|2024-01-04 04:50:00|773.03|766.43|771.47|764.87|773.15|766.55|770.85|764.25|580
1704344100000|2024-01-04 04:55:00|771.48|764.88|772.01|765.41|773.08|766.48|771.43|764.83|452
1704344400000|2024-01-04 05:00:00|772.1|765.5|772.37|765.77|772.48|765.88|770.02|763.42|656
1704344700000|2024-01-04 05:05:00|772.36|765.76|772.56|765.96|773.36|766.76|771.69|765.09|570
1704345000000|2024-01-04 05:10:00|772.55|765.95|772.56|765.96|773.28|766.68|772.39|765.79|456
1704345300000|2024-01-04 05:15:00|772.65|766.05|771.42|764.82|774.56|767.96|771.42|764.82|632
1704345600000|2024-01-04 05:20:00|771.41|764.81|769.42|762.82|771.48|764.88|768.43|761.83|648
1704345900000|2024-01-04 05:25:00|769.41|762.81|769.64|763.04|770.59|763.99|769.29|762.69|586
1704346200000|2024-01-04 05:30:00|769.78|763.18|772.12|765.52|772.49|765.89|769.07|762.47|523
1704346500000|2024-01-04 05:35:00|772.11|765.51|775.68|769.08|777.47|770.87|772.1|765.5|697
1704346800000|2024-01-04 05:40:00|775.61|769.01|775.13|768.53|775.93|769.33|773.93|767.33|686
1704347100000|2024-01-04 05:45:00|775.14|768.54|773.24|766.64|775.8|769.2|773.24|766.64|688
1704347400000|2024-01-04 05:50:00|773.23|766.63|773.4|766.8|773.92|767.32|772.25|765.65|696
1704347700000|2024-01-04 05:55:00|773.39|766.79|773.63|767.03|774.4|767.8|772.85|766.25|576
1704348000000|2024-01-04 06:00:00|773.62|767.02|776.33|769.73|776.95|770.35|773.26|766.66|618
1704348300000|2024-01-04 06:05:00|776.34|769.74|774|767.4|776.5|769.9|773.34|766.74|696
1704348600000|2024-01-04 06:10:00|773.99|767.39|772.88|766.28|774.42|767.82|772.15|765.55|618
1704348900000|2024-01-04 06:15:00|772.89|766.29|773.12|766.52|774.4|767.8|772.86|766.26|564
1704349200000|2024-01-04 06:20:00|772.98|766.38|773.31|766.71|773.74|767.14|771.95|765.35|548
1704349500000|2024-01-04 06:25:00|773.3|766.7|775.29|768.69|775.3|768.7|772.66|766.06|478
1704349800000|2024-01-04 06:30:00|775.34|768.74|776.58|769.98|776.58|769.98|773.96|767.36|623
1704350100000|2024-01-04 06:35:00|776.59|769.99|778.25|771.65|779.08|772.48|775.84|769.24|610
1704350400000|2024-01-04 06:40:00|778.24|771.64|776.62|770.02|778.24|771.64|775.49|768.89|550
1704350700000|2024-01-04 06:45:00|776.48|769.88|774.8|768.2|776.91|770.31|774.59|767.99|513
1704351000000|2024-01-04 06:50:00|774.79|768.19|773.13|766.53|774.93|768.33|772.95|766.35|556
1704351300000|2024-01-04 06:55:00|773.02|766.42|773.69|767.09|773.85|767.25|772.65|766.05|544
1704351600000|2024-01-04 07:00:00|773.68|767.08|776.63|770.03|776.63|770.03|773.6|767|585
1704351900000|2024-01-04 07:05:00|776.4|769.8|772.86|766.26|776.93|770.33|772.07|765.47|612
1704352200000|2024-01-04 07:10:00|772.93|766.33|773.06|766.46|774.2|767.6|772.07|765.47|624
1704352500000|2024-01-04 07:15:00|773.04|766.44|770.7|764.1|773.76|767.16|770.54|763.94|649
1704352800000|2024-01-04 07:20:00|770.68|764.08|771.62|765.02|772.5|765.9|768.64|762.04|618
1704353100000|2024-01-04 07:25:00|771.61|765.01|770.55|763.95|772.02|765.42|770.14|763.54|519
1704353400000|2024-01-04 07:30:00|770.48|763.88|770.49|763.89|773.36|766.76|770.26|763.66|592
1704353700000|2024-01-04 07:35:00|770.5|763.9|769.08|762.48|770.73|764.13|768.8|762.2|557
1704354000000|2024-01-04 07:40:00|769.09|762.49|767.59|760.99|769.19|762.59|766.02|759.42|766
1704354300000|2024-01-04 07:45:00|767.6|761|766.2|759.6|768.22|761.62|765.04|758.44|701
1704354600000|2024-01-04 07:50:00|766.19|759.59|764.93|758.33|766.52|759.92|764.48|757.88|636
1704354900000|2024-01-04 07:55:00|764.94|758.34|763.77|757.17|766.04|759.44|763.76|757.16|648
1704355200000|2024-01-04 08:00:00|763.8|757.2|766.42|759.82|766.83|760.23|763.8|757.2|634
1704355500000|2024-01-04 08:05:00|766.43|759.83|765.39|758.79|767.02|760.42|764.84|758.24|547
1704355800000|2024-01-04 08:10:00|765.4|758.8|766.12|759.52|767.41|760.81|765.4|758.8|558
1704356100000|2024-01-04 08:15:00|766.11|759.51|760.82|754.22|766.38|759.78|759.68|753.08|795
1704356400000|2024-01-04 08:20:00|760.71|754.11|763.21|756.61|764.86|758.26|760.55|753.95|690
1704356700000|2024-01-04 08:25:00|763.22|756.62|762.49|755.89|764.04|757.44|761.98|755.38|536
1704357000000|2024-01-04 08:30:00|762.48|755.88|761.44|754.84|764.08|757.48|761.44|754.84|533
1704357300000|2024-01-04 08:35:00|761.42|754.82|759.68|753.08|761.92|755.32|759.4|752.8|695
1704357600000|2024-01-04 08:40:00|759.69|753.09|759.51|752.91|760.48|753.88|759.34|752.74|561
1704357900000|2024-01-04 08:45:00|759.5|752.9|761.12|754.52|762.96|756.36|759.47|752.87|648
1704358200000|2024-01-04 08:50:00|761.11|754.51|762.03|755.43|764.11|757.51|761.03|754.43|580
1704358500000|2024-01-04 08:55:00|761.86|755.26|761.55|754.95|762.39|755.79|761.25|754.65|569
1704358800000|2024-01-04 09:00:00|761.54|754.94|763.06|756.46|764.15|757.55|761.42|754.82|629
1704359100000|2024-01-04 09:05:00|763.07|756.47|763.61|757.01|764.32|757.72|762.3|755.7|526
1704359400000|2024-01-04 09:10:00|763.38|756.78|761.42|754.82|763.51|756.91|761.35|754.75|520
1704359700000|2024-01-04 09:15:00|761.45|754.85|764.31|757.71|764.83|758.23|761.45|754.85|574
1704360000000|2024-01-04 09:20:00|764.32|757.72|765.57|758.97|769.47|762.87|763.57|756.97|601
1704360300000|2024-01-04 09:25:00|765.56|758.96|765.6|759|766.86|760.26|765.51|758.91|549
1704360600000|2024-01-04 09:30:00|765.57|758.97|766.54|759.94|768.33|761.73|765.56|758.96|564
1704360900000|2024-01-04 09:35:00|766.53|759.93|764.74|758.14|766.56|759.96|763.9|757.3|617
1704361200000|2024-01-04 09:40:00|764.72|758.12|764.87|758.27|766.08|759.48|764.19|757.59|532
1704361500000|2024-01-04 09:45:00|764.86|758.26|764.82|758.22|766.49|759.89|764.46|757.86|545
1704361800000|2024-01-04 09:50:00|764.83|758.23|766.16|759.56|766.81|760.21|764.55|757.95|517
1704362100000|2024-01-04 09:55:00|766.17|759.57|765.06|758.46|767.67|761.07|765.01|758.41|523
1704362400000|2024-01-04 10:00:00|765.16|758.56|767.93|761.33|768.37|761.77|763.94|757.34|598
1704362700000|2024-01-04 10:05:00|767.92|761.32|763.78|757.18|768.33|761.73|763.37|756.77|648
1704363000000|2024-01-04 10:10:00|763.75|757.15|764.17|757.57|765.16|758.56|762.96|756.36|641
1704363300000|2024-01-04 10:15:00|764.19|757.59|760.2|753.6|765.03|758.43|759.81|753.21|735
1704363600000|2024-01-04 10:20:00|760.19|753.59|756.31|749.71|760.98|754.38|754.67|748.07|660
1704363900000|2024-01-04 10:25:00|756.3|749.7|757.25|750.65|760|753.4|756.08|749.48|765
1704364200000|2024-01-04 10:30:00|757.24|750.64|761.1|754.5|762.35|755.75|756.76|750.16|741
1704364500000|2024-01-04 10:35:00|761.09|754.49|761.57|754.97|761.92|755.32|758.59|751.99|671
1704364800000|2024-01-04 10:40:00|761.58|754.98|762.45|755.85|764.52|757.92|760.9|754.3|711
1704365100000|2024-01-04 10:45:00|762.44|755.84|763.85|757.25|764.84|758.24|762.03|755.43|612
1704365400000|2024-01-04 10:50:00|763.84|757.24|764.74|758.14|764.9|758.3|763.04|756.44|569
1704365700000|2024-01-04 10:55:00|764.75|758.15|764.05|757.45|765.2|758.6|762.87|756.27|610
1704366000000|2024-01-04 11:00:00|764.02|757.42|768.43|761.83|768.65|762.05|763.91|757.31|647
1704366300000|2024-01-04 11:05:00|768.44|761.84|769.1|762.5|770.08|763.48|767.2|760.6|648
1704366600000|2024-01-04 11:10:00|769.11|762.51|768.44|761.84|770.34|763.74|766.71|760.11|636
1704366900000|2024-01-04 11:15:00|768.45|761.85|767.48|760.88|768.9|762.3|764.62|758.02|694
1704367200000|2024-01-04 11:20:00|767.49|760.89|771.02|764.42|772.44|765.84|767.47|760.87|716
1704367500000|2024-01-04 11:25:00|770.98|764.38|771.24|764.64|771.81|765.21|769.78|763.18|619
1704367800000|2024-01-04 11:30:00|773.75|767.15|774.76|768.16|775.6|769|773.63|767.03|502
1704368100000|2024-01-04 11:35:00|774.78|768.18|771.27|764.67|775.16|768.56|771.15|764.55|731
1704368400000|2024-01-04 11:40:00|771.66|765.06|770.35|763.75|772.12|765.52|769.38|762.78|699
1704368700000|2024-01-04 11:45:00|770.36|763.76|771.42|764.82|772.27|765.67|769.97|763.37|645
1704369000000|2024-01-04 11:50:00|771.41|764.81|772.53|765.93|772.71|766.11|770.46|763.86|541
1704369300000|2024-01-04 11:55:00|772.74|766.14|770.8|764.2|772.84|766.24|770.04|763.44|520
1704369600000|2024-01-04 12:00:00|770.81|764.21|768.97|762.37|771.89|765.29|767.36|760.76|663
1704369900000|2024-01-04 12:05:00|769.05|762.45|770|763.4|770.04|763.44|767.44|760.84|645
1704370200000|2024-01-04 12:10:00|770.01|763.41|772.56|765.96|774|767.4|770.01|763.41|653
1704370500000|2024-01-04 12:15:00|772.55|765.95|773.91|767.31|775.18|768.58|772.01|765.41|767
1704370800000|2024-01-04 12:20:00|773.92|767.32|777.08|770.48|778.61|772.01|773.72|767.12|684
1704371100000|2024-01-04 12:25:00|777.09|770.49|772.09|765.49|777.38|770.78|770.49|763.89|771
1704371400000|2024-01-04 12:30:00|772.1|765.5|773.22|766.62|776.01|769.41|769.99|763.39|699
1704371700000|2024-01-04 12:35:00|773.21|766.61|773.47|766.87|774.51|767.91|772.27|765.67|651
1704372000000|2024-01-04 12:40:00|773.48|766.88|775.75|769.15|775.76|769.16|772.21|765.61|608
1704372300000|2024-01-04 12:45:00|775.76|769.16|775.96|769.36|777.67|771.07|775.58|768.98|735
1704372600000|2024-01-04 12:50:00|775.97|769.37|775.7|769.1|777.48|770.88|775.36|768.76|678
1704372900000|2024-01-04 12:55:00|776.16|769.56|775.61|769.01|776.57|769.97|773.92|767.32|627
1704373200000|2024-01-04 13:00:00|775.62|769.02|773.13|766.53|775.66|769.06|771.49|764.89|724
1704373500000|2024-01-04 13:05:00|773.14|766.54|772.59|765.99|774.04|767.44|772.2|765.6|643
1704373800000|2024-01-04 13:10:00|772.57|765.97|773.48|766.88|773.56|766.96|771.07|764.47|555
1704374100000|2024-01-04 13:15:00|773.38|766.78|772.43|765.83|773.9|767.3|771.2|764.6|658
1704374400000|2024-01-04 13:20:00|772.42|765.82|772.1|765.5|773.75|767.15|771.57|764.97|575
1704374700000|2024-01-04 13:25:00|772.09|765.49|771.93|765.33|772.88|766.28|771.16|764.56|611
1704375000000|2024-01-04 13:30:00|771.92|765.32|770.58|763.98|771.92|765.32|769.1|762.5|654
1704375300000|2024-01-04 13:35:00|770.62|764.02|771.96|765.36|771.99|765.39|770.22|763.62|502
1704375600000|2024-01-04 13:40:00|771.97|765.37|771.65|765.05|772.42|765.82|771.45|764.85|377
1704375900000|2024-01-04 13:45:00|771.54|764.94|774.22|767.62|774.59|767.99|771.26|764.66|461
1704376200000|2024-01-04 13:50:00|774.23|767.63|777.93|771.33|778.07|771.47|774.23|767.63|597
1704376500000|2024-01-04 13:55:00|777.81|771.21|774.48|767.88|778.05|771.45|774.39|767.79|533
1704376800000|2024-01-04 14:00:00|774.43|767.83|772.55|765.95|774.51|767.91|771.33|764.73|771
1704377100000|2024-01-04 14:05:00|772.54|765.94|772.68|766.08|773.92|767.32|771.71|765.11|650
1704377400000|2024-01-04 14:10:00|772.7|766.1|774.49|767.89|775.13|768.53|772.55|765.95|649
1704377700000|2024-01-04 14:15:00|774.48|767.88|775.58|768.98|776.19|769.59|774.02|767.42|602
1704378000000|2024-01-04 14:20:00|775.57|768.97|775.73|769.13|776.74|770.14|774.77|768.17|600
1704378300000|2024-01-04 14:25:00|775.82|769.22|774.6|768|776.03|769.43|773.29|766.69|597
1704378600000|2024-01-04 14:30:00|774.59|767.99|774.58|767.98|775.84|769.24|773.82|767.22|667
1704378900000|2024-01-04 14:35:00|774.59|767.99|776.24|769.64|777.23|770.63|774.57|767.97|341
1704379200000|2024-01-04 14:40:00|776.22|769.62|781.8|775.2|781.85|775.25|776.21|769.61|646
1704379500000|2024-01-04 14:45:00|781.79|775.19|782.23|775.63|782.76|776.16|779.05|772.45|861
1704379800000|2024-01-04 14:50:00|782.24|775.64|784.92|778.32|788.8|782.2|782.14|775.54|946
1704380100000|2024-01-04 14:55:00|784.84|778.24|788.68|782.08|789.07|782.47|784.57|777.97|847
1704380400000|2024-01-04 15:00:00|788.69|782.09|785.89|779.29|792.76|786.16|785.88|779.28|863
1704380700000|2024-01-04 15:05:00|785.9|779.3|787.29|780.69|787.44|780.84|783.95|777.35|820
1704381000000|2024-01-04 15:10:00|787.3|780.7|786.78|780.18|787.31|780.71|784.54|777.94|721
1704381300000|2024-01-04 15:15:00|786.77|780.17|788.62|782.02|789.35|782.75|785.97|779.37|861
1704381600000|2024-01-04 15:20:00|788.61|782.01|787.55|780.95|791.13|784.53|786.32|779.72|742
1704381900000|2024-01-04 15:25:00|787.56|780.96|792.16|785.56|792.31|785.71|787.08|780.48|693
1704382200000|2024-01-04 15:30:00|792.17|785.57|792.26|785.66|797.04|790.44|791.88|785.28|905
1704382500000|2024-01-04 15:35:00|792.27|785.67|797.19|790.59|799.04|792.44|792.22|785.62|810
1704382800000|2024-01-04 15:40:00|797.15|790.55|795.74|789.14|797.15|790.55|794.47|787.87|757
1704383100000|2024-01-04 15:45:00|795.76|789.16|793.22|786.62|795.93|789.33|790.42|783.82|853
1704383400000|2024-01-04 15:50:00|793.2|786.6|791.39|784.79|793.2|786.6|790|783.4|778
1704383700000|2024-01-04 15:55:00|791.4|784.8|792.89|786.29|793.18|786.58|791.34|784.74|710
1704384000000|2024-01-04 16:00:00|792.88|786.28|788.99|782.39|794.44|787.84|788.92|782.32|819
1704384300000|2024-01-04 16:05:00|788.98|782.38|787.45|780.85|790.52|783.92|786.16|779.56|815
1704384600000|2024-01-04 16:10:00|787.46|780.86|787.5|780.9|788.25|781.65|785.1|778.5|765
1704384900000|2024-01-04 16:15:00|787.49|780.89|788.38|781.78|789.97|783.37|785.64|779.04|750
1704385200000|2024-01-04 16:20:00|788.39|781.79|783.81|777.21|789.55|782.95|783.24|776.64|708
1704385500000|2024-01-04 16:25:00|783.82|777.22|784.28|777.68|786.13|779.53|783.17|776.57|732
1704385800000|2024-01-04 16:30:00|784.27|777.67|785.64|779.04|786.25|779.65|782.72|776.12|666
1704386100000|2024-01-04 16:35:00|785.65|779.05|788.66|782.06|788.75|782.15|785.18|778.58|668
1704386400000|2024-01-04 16:40:00|788.55|781.95|788.76|782.16|789.04|782.44|786.59|779.99|568
1704386700000|2024-01-04 16:45:00|788.63|782.03|788.98|782.38|790.11|783.51|787.75|781.15|484
1704387000000|2024-01-04 16:50:00|788.99|782.39|788.16|781.56|789.22|782.62|786.92|780.32|564
1704387300000|2024-01-04 16:55:00|788.15|781.55|788.12|781.52|788.67|782.07|787.56|780.96|504
1704387600000|2024-01-04 17:00:00|788.13|781.53|787.26|780.66|788.66|782.06|785.24|778.64|618
1704387900000|2024-01-04 17:05:00|787.25|780.65|789.1|782.5|789.53|782.93|787.04|780.44|618
1704388200000|2024-01-04 17:10:00|789.11|782.51|791.92|785.32|792.06|785.46|788.57|781.97|654
1704388500000|2024-01-04 17:15:00|791.91|785.31|791.35|784.75|791.92|785.32|789.35|782.75|611
1704388800000|2024-01-04 17:20:00|791.54|784.94|793.14|786.54|793.38|786.78|791.12|784.52|570
1704389100000|2024-01-04 17:25:00|793.13|786.53|791.74|785.14|793.74|787.14|790.56|783.96|550
1704389400000|2024-01-04 17:30:00|791.75|785.15|793.47|786.87|794.05|787.45|791.75|785.15|597
1704389700000|2024-01-04 17:35:00|793.46|786.86|790.43|783.83|793.46|786.86|790.01|783.41|564
1704390000000|2024-01-04 17:40:00|790.54|783.94|786.88|780.28|790.54|783.94|786.75|780.15|653
1704390300000|2024-01-04 17:45:00|786.91|780.31|788.84|782.24|789.97|783.37|786.89|780.29|630
1704390600000|2024-01-04 17:50:00|788.92|782.32|789.48|782.88|790.86|784.26|788.26|781.66|528
1704390900000|2024-01-04 17:55:00|789.49|782.89|789.54|782.94|789.74|783.14|788.33|781.73|455
1704391200000|2024-01-04 18:00:00|789.57|782.97|791.12|784.52|791.91|785.31|789.35|782.75|568
1704391500000|2024-01-04 18:05:00|791.13|784.53|791.38|784.78|792|785.4|790.38|783.78|657
1704391800000|2024-01-04 18:10:00|791.35|784.75|789.36|782.76|791.71|785.11|788.44|781.84|693
1704392100000|2024-01-04 18:15:00|789.35|782.75|788.64|782.04|790.7|784.1|788.03|781.43|634
1704392400000|2024-01-04 18:20:00|788.63|782.03|789.01|782.41|789.43|782.83|785.77|779.17|699
1704392700000|2024-01-04 18:25:00|789.02|782.42|789.83|783.23|790.27|783.67|788.62|782.02|590
1704393000000|2024-01-04 18:30:00|789.82|783.22|789.77|783.17|790.8|784.2|789.71|783.11|490
1704393300000|2024-01-04 18:35:00|790.03|783.43|791.64|785.04|791.65|785.05|789.32|782.72|493
1704393600000|2024-01-04 18:40:00|791.65|785.05|793.22|786.62|793.84|787.24|791.4|784.8|591
1704393900000|2024-01-04 18:45:00|793.21|786.61|793.15|786.55|794.45|787.85|792.81|786.21|569
1704394200000|2024-01-04 18:50:00|793.14|786.54|792.84|786.24|793.77|787.17|792.23|785.63|513
1704394500000|2024-01-04 18:55:00|792.86|786.26|791.9|785.3|794.05|787.45|791.48|784.88|541
1704394800000|2024-01-04 19:00:00|792.12|785.52|794.33|787.73|794.68|788.08|791.51|784.91|562
1704395100000|2024-01-04 19:05:00|794.4|787.8|794.78|788.18|794.89|788.29|793.47|786.87|536
1704395400000|2024-01-04 19:10:00|794.85|788.25|795.51|788.91|796.59|789.99|794.77|788.17|523
1704395700000|2024-01-04 19:15:00|795.49|788.89|797.5|790.9|798.13|791.53|794.5|787.9|530
1704396000000|2024-01-04 19:20:00|797.48|790.88|798.88|792.28|799.24|792.64|796.88|790.28|599
1704396300000|2024-01-04 19:25:00|798.98|792.38|798.93|792.33|799.39|792.79|797.83|791.23|416
1704396600000|2024-01-04 19:30:00|799.13|792.53|797.08|790.48|801.24|794.64|796.39|789.79|689
1704396900000|2024-01-04 19:35:00|797.07|790.47|794.84|788.24|797.07|790.47|792.99|786.39|721
1704397200000|2024-01-04 19:40:00|794.82|788.22|795.32|788.72|795.73|789.13|793.57|786.97|648
1704397500000|2024-01-04 19:45:00|795.54|788.94|793.39|786.79|795.62|789.02|791.42|784.82|744
1704397800000|2024-01-04 19:50:00|793.38|786.78|792.44|785.84|794.63|788.03|792.03|785.43|618
1704398100000|2024-01-04 19:55:00|792.45|785.85|792.54|785.94|793.24|786.64|791.58|784.98|506
1704398400000|2024-01-04 20:00:00|792.53|785.93|793.1|786.5|793.69|787.09|792.27|785.67|588
1704398700000|2024-01-04 20:05:00|793.21|786.61|791.75|785.15|795.2|788.6|791.46|784.86|632
1704399000000|2024-01-04 20:10:00|791.76|785.16|793.12|786.52|793.67|787.07|791.72|785.12|514
1704399300000|2024-01-04 20:15:00|793.11|786.51|793.98|787.38|794.61|788.01|791.88|785.28|530
1704399600000|2024-01-04 20:20:00|793.97|787.37|798.59|791.99|799.12|792.52|793.65|787.05|578
1704399900000|2024-01-04 20:25:00|798.58|791.98|798.21|791.61|799.11|792.51|796.77|790.17|553
1704400200000|2024-01-04 20:30:00|798.22|791.62|798.94|792.34|799.19|792.59|797.53|790.93|486
1704400500000|2024-01-04 20:35:00|798.81|792.21|802.29|795.69|803.87|797.27|798.07|791.47|659
1704400800000|2024-01-04 20:40:00|802.28|795.68|801.06|794.46|803.57|796.97|799.7|793.1|741
1704401100000|2024-01-04 20:45:00|801.05|794.45|799.64|793.04|801.76|795.16|799.3|792.7|646
1704401400000|2024-01-04 20:50:00|799.65|793.05|797.3|790.7|799.82|793.22|795.91|789.31|718
1704401700000|2024-01-04 20:55:00|797.29|790.69|795.54|788.94|797.55|790.95|794.77|788.17|715
1704402000000|2024-01-04 21:00:00|795.52|788.92|797.49|790.89|799.74|793.14|795.47|788.87|829
1704402300000|2024-01-04 21:05:00|797.5|790.9|799.23|792.63|800.02|793.42|796.87|790.27|765
1704402600000|2024-01-04 21:10:00|799.22|792.62|797.16|790.56|799.23|792.63|795.24|788.64|743
1704402900000|2024-01-04 21:15:00|797.26|790.66|793.63|787.03|797.31|790.71|793.63|787.03|569
1704403200000|2024-01-04 21:20:00|793.62|787.02|796.08|789.48|796.44|789.84|793.56|786.96|648
1704403500000|2024-01-04 21:25:00|796.11|789.51|796.46|789.86|798.01|791.41|796.07|789.47|626
1704403800000|2024-01-04 21:30:00|796.38|789.78|793.56|786.96|797.39|790.79|792.73|786.13|669
1704404100000|2024-01-04 21:35:00|793.57|786.97|791.75|785.15|794.06|787.46|791.17|784.57|658
1704404400000|2024-01-04 21:40:00|791.74|785.14|789.27|782.67|791.78|785.18|789.14|782.54|660
1704404700000|2024-01-04 21:45:00|789.28|782.68|792.08|785.48|792.49|785.89|789.28|782.68|664
1704405000000|2024-01-04 21:50:00|792.05|785.45|793.3|786.7|794.27|787.67|791.7|785.1|636
1704405300000|2024-01-04 21:55:00|793.29|786.69|792.67|786.07|793.77|787.17|791.74|785.14|504
1704405600000|2024-01-04 22:00:00|792.68|786.08|793.34|786.74|793.9|787.3|792.01|785.41|593
1704405900000|2024-01-04 22:05:00|793.31|786.71|792.98|786.38|793.88|787.28|792.37|785.77|474
1704406200000|2024-01-04 22:10:00|792.97|786.37|797.37|790.77|797.37|790.77|792.97|786.37|548
1704406500000|2024-01-04 22:15:00|797.38|790.78|797.37|790.77|799.36|792.76|797.02|790.42|724
1704406800000|2024-01-04 22:20:00|797.38|790.78|795.08|788.48|799.62|793.02|795.08|788.48|712
1704407100000|2024-01-04 22:25:00|795.23|788.63|793.75|787.15|796.13|789.53|793.45|786.85|637
1704407400000|2024-01-04 22:30:00|793.76|787.16|791.08|784.48|793.78|787.18|789.59|782.99|709
1704407700000|2024-01-04 22:35:00|791.09|784.49|791.4|784.8|792.44|785.84|789.76|783.16|578
1704408000000|2024-01-04 22:40:00|791.17|784.57|789.53|782.93|791.26|784.66|789.49|782.89|505
1704408300000|2024-01-04 22:45:00|789.52|782.92|787.69|781.09|789.67|783.07|785.97|779.37|630
1704408600000|2024-01-04 22:50:00|787.68|781.08|788.68|782.08|790.83|784.23|787.59|780.99|536
1704408900000|2024-01-04 22:55:00|788.67|782.07|789.42|782.82|790.67|784.07|788.67|782.07|454
1704409200000|2024-01-04 23:00:00|789.31|782.71|789.09|782.49|792.02|785.42|788.7|782.1|588
1704409500000|2024-01-04 23:05:00|789.2|782.6|789.13|782.53|790.59|783.99|788.76|782.16|528
1704409800000|2024-01-04 23:10:00|789.14|782.54|788.91|782.31|789.33|782.73|787.16|780.56|544
1704410100000|2024-01-04 23:15:00|788.92|782.32|791.1|784.5|791.3|784.7|788.53|781.93|566
1704410400000|2024-01-04 23:20:00|791.11|784.51|791.62|785.02|792.32|785.72|790.29|783.69|520
1704410700000|2024-01-04 23:25:00|791.6|785|792.66|786.06|793.29|786.69|791.42|784.82|464
1704411000000|2024-01-04 23:30:00|792.67|786.07|793.56|786.96|794.14|787.54|791.68|785.08|542
1704411300000|2024-01-04 23:35:00|793.55|786.95|791.56|784.96|793.55|786.95|790.95|784.35|488
1704411600000|2024-01-04 23:40:00|791.48|784.88|790.91|784.31|791.48|784.88|789|782.4|609
1704411900000|2024-01-04 23:45:00|790.88|784.28|791.04|784.44|792.05|785.45|790.24|783.64|482
1704412200000|2024-01-04 23:50:00|791.03|784.43|792.94|786.34|792.94|786.34|789.68|783.08|526
1704412500000|2024-01-04 23:55:00|792.92|786.32|792.03|785.43|792.93|786.33|790.85|784.25|560
1704412800000|2024-01-05 00:00:00|792.04|785.44|790.57|783.97|793.18|786.58|788.7|782.1|670
1704413100000|2024-01-05 00:05:00|790.58|783.98|791.37|784.77|792.38|785.78|790.27|783.67|610
1704413400000|2024-01-05 00:10:00|791.38|784.78|793.08|786.48|793.12|786.52|789.64|783.04|592
1704413700000|2024-01-05 00:15:00|793.07|786.47|794.92|788.32|795.81|789.21|791.39|784.79|616
1704414000000|2024-01-05 00:20:00|794.91|788.31|797.06|790.46|797.79|791.19|794.45|787.85|599
1704414300000|2024-01-05 00:25:00|797.03|790.43|796.6|790|798.55|791.95|796.28|789.68|482
1704414600000|2024-01-05 00:30:00|796.62|790.02|791.75|785.15|796.63|790.03|789.2|782.6|508
1704414900000|2024-01-05 00:35:00|791.76|785.16|790.31|783.71|792.14|785.54|786.66|780.06|846
1704415200000|2024-01-05 00:40:00|790.3|783.7|790.46|783.86|791.41|784.81|788.65|782.05|730
1704415500000|2024-01-05 00:45:00|790.45|783.85|792.81|786.21|792.83|786.23|790.12|783.52|600
1704415800000|2024-01-05 00:50:00|792.8|786.2|794.66|788.06|794.66|788.06|792.61|786.01|507
1704416100000|2024-01-05 00:55:00|794.67|788.07|796.59|789.99|798.31|791.71|794.67|788.07|536
1704416400000|2024-01-05 01:00:00|796.5|789.9|798.35|791.75|799.57|792.97|795.78|789.18|672
1704416700000|2024-01-05 01:05:00|798.33|791.73|793.95|787.35|798.84|792.24|791.91|785.31|672
1704417000000|2024-01-05 01:10:00|793.93|787.33|791.95|785.35|794.79|788.19|791.3|784.7|702
1704417300000|2024-01-05 01:15:00|791.83|785.23|788.21|781.61|791.85|785.25|784.08|777.48|896
1704417600000|2024-01-05 01:20:00|788.22|781.62|786.79|780.19|790.39|783.79|786.11|779.51|882
1704417900000|2024-01-05 01:25:00|786.78|780.18|786.32|779.72|787.05|780.45|783.96|777.36|834
1704418200000|2024-01-05 01:30:00|786.33|779.73|786.43|779.83|788.44|781.84|783.87|777.27|753
1704418500000|2024-01-05 01:35:00|786.42|779.82|787.65|781.05|788.16|781.56|786.05|779.45|658
1704418800000|2024-01-05 01:40:00|787.55|780.95|784.43|777.83|787.55|780.95|784.42|777.82|602
1704419100000|2024-01-05 01:45:00|784.42|777.82|769.62|763.02|784.42|777.82|756.02|749.42|846
1704419400000|2024-01-05 01:50:00|769.63|763.03|772.74|766.14|773.32|766.72|757.67|751.07|893
1704419700000|2024-01-05 01:55:00|772.76|766.16|773.06|766.46|775.92|769.32|770.98|764.38|857
1704420000000|2024-01-05 02:00:00|773.07|766.47|778.14|771.54|781.19|774.59|772.6|766|931
1704420300000|2024-01-05 02:05:00|777.92|771.32|778.23|771.63|781.8|775.2|777.92|771.32|918
1704420600000|2024-01-05 02:10:00|778.19|771.59|778.36|771.76|779.68|773.08|773.14|766.54|790
1704420900000|2024-01-05 02:15:00|778.35|771.75|774.26|767.66|778.99|772.39|773.66|767.06|842
1704421200000|2024-01-05 02:20:00|774.27|767.67|770.03|763.43|775.35|768.75|769.39|762.79|778
1704421500000|2024-01-05 02:25:00|770.01|763.41|769.5|762.9|771.68|765.08|768.84|762.24|818
1704421800000|2024-01-05 02:30:00|769.64|763.04|773.66|767.06|774.46|767.86|769.23|762.63|806
1704422100000|2024-01-05 02:35:00|773.67|767.07|774.89|768.29|776.2|769.6|772.25|765.65|818
1704422400000|2024-01-05 02:40:00|774.85|768.25|775.13|768.53|776.29|769.69|774.38|767.78|747
1704422700000|2024-01-05 02:45:00|775.14|768.54|772.55|765.95|775.14|768.54|772.26|765.66|773
1704423000000|2024-01-05 02:50:00|772.57|765.97|768.03|761.43|772.66|766.06|768|761.4|697
1704423300000|2024-01-05 02:55:00|768|761.4|768.53|761.93|770.21|763.61|766.82|760.22|668
1704423600000|2024-01-05 03:00:00|768.54|761.94|773.72|767.12|776.5|769.9|768.33|761.73|765
1704423900000|2024-01-05 03:05:00|773.73|767.13|770.83|764.23|773.78|767.18|770.66|764.06|682
1704424200000|2024-01-05 03:10:00|770.82|764.22|775.67|769.07|775.67|769.07|770.47|763.87|656
1704424500000|2024-01-05 03:15:00|775.68|769.08|773.89|767.29|775.96|769.36|773.84|767.24|561
1704424800000|2024-01-05 03:20:00|773.88|767.28|774.36|767.76|774.42|767.82|772.59|765.99|638
1704425100000|2024-01-05 03:25:00|774.38|767.78|775.23|768.63|776.67|770.07|774.3|767.7|531
1704425400000|2024-01-05 03:30:00|775.24|768.64|773.03|766.43|775.71|769.11|772.85|766.25|554
1704425700000|2024-01-05 03:35:00|773.04|766.44|772.13|765.53|774.42|767.82|771.36|764.76|685
1704426000000|2024-01-05 03:40:00|772.14|765.54|772.72|766.12|773.3|766.7|770.49|763.89|673
1704426300000|2024-01-05 03:45:00|773.23|766.63|773.29|766.69|774.91|768.31|772|765.4|614
1704426600000|2024-01-05 03:50:00|773.3|766.7|774.43|767.83|775.79|769.19|772.94|766.34|684
1704426900000|2024-01-05 03:55:00|774.47|767.87|774.65|768.05|775.39|768.79|773.91|767.31|611
1704427200000|2024-01-05 04:00:00|774.66|768.06|774.69|768.09|776.05|769.45|773.88|767.28|664
1704427500000|2024-01-05 04:05:00|774.7|768.1|771.46|764.86|775.25|768.65|770.71|764.11|668
1704427800000|2024-01-05 04:10:00|771.47|764.87|771.36|764.76|772.9|766.3|768.5|761.9|789
1704428100000|2024-01-05 04:15:00|771.38|764.78|770.41|763.81|772.15|765.55|769.1|762.5|828
1704428400000|2024-01-05 04:20:00|770.42|763.82|771.35|764.75|772.52|765.92|769.91|763.31|817
1704428700000|2024-01-05 04:25:00|771.36|764.76|773.87|767.27|775.74|769.14|771.36|764.76|785
1704429000000|2024-01-05 04:30:00|773.86|767.26|774.11|767.51|774.31|767.71|771.28|764.68|765
1704429300000|2024-01-05 04:35:00|774.12|767.52|774.29|767.69|775.46|768.86|773.52|766.92|626
1704429600000|2024-01-05 04:40:00|774.3|767.7|776.88|770.28|778.29|771.69|774.3|767.7|666
1704429900000|2024-01-05 04:45:00|776.7|770.1|777.71|771.11|778.14|771.54|775.91|769.31|636
1704430200000|2024-01-05 04:50:00|777.72|771.12|776.2|769.6|777.79|771.19|775.73|769.13|590
1704430500000|2024-01-05 04:55:00|776.19|769.59|776.03|769.43|777|770.4|775.54|768.94|479
1704430800000|2024-01-05 05:00:00|776.04|769.44|775.39|768.79|776.08|769.48|773.98|767.38|602
1704431100000|2024-01-05 05:05:00|775.4|768.8|775.57|768.97|776.71|770.11|775.17|768.57|610
1704431400000|2024-01-05 05:10:00|775.58|768.98|773.07|766.47|776.09|769.49|772.6|766|609
1704431700000|2024-01-05 05:15:00|772.84|766.24|774.95|768.35|775.12|768.52|772.81|766.21|626
1704432000000|2024-01-05 05:20:00|774.96|768.36|776.42|769.82|777.65|771.05|773.94|767.34|604
1704432300000|2024-01-05 05:25:00|776.43|769.83|775.71|769.11|777.14|770.54|774.83|768.23|548
1704432600000|2024-01-05 05:30:00|775.7|769.1|774.44|767.84|775.71|769.11|773.84|767.24|551
1704432900000|2024-01-05 05:35:00|774.46|767.86|775.43|768.83|775.64|769.04|774.08|767.48|458
1704433200000|2024-01-05 05:40:00|775.42|768.82|775.25|768.65|776.15|769.55|774.46|767.86|538
1704433500000|2024-01-05 05:45:00|775.24|768.64|776.21|769.61|776.29|769.69|773.71|767.11|520
1704433800000|2024-01-05 05:50:00|776.19|769.59|773.6|767|776.2|769.6|773.41|766.81|627
1704434100000|2024-01-05 05:55:00|773.61|767.01|777.01|770.41|778.41|771.81|773.18|766.58|627
1704434400000|2024-01-05 06:00:00|777|770.4|776.59|769.99|777.03|770.43|775.57|768.97|618
1704434700000|2024-01-05 06:05:00|776.6|770|775.44|768.84|776.74|770.14|774.57|767.97|559
1704435000000|2024-01-05 06:10:00|775.47|768.87|774.39|767.79|776.08|769.48|774.07|767.47|617
1704435300000|2024-01-05 06:15:00|774.38|767.78|772.68|766.08|774.69|768.09|772.07|765.47|575
1704435600000|2024-01-05 06:20:00|772.66|766.06|770.39|763.79|772.73|766.13|769.89|763.29|569
1704435900000|2024-01-05 06:25:00|770.4|763.8|767.85|761.25|771.43|764.83|767.68|761.08|693
1704436200000|2024-01-05 06:30:00|767.9|761.3|767.71|761.11|769.48|762.88|765.65|759.05|760
1704436500000|2024-01-05 06:35:00|767.7|761.1|769.07|762.47|769.42|762.82|766.62|760.02|724
1704436800000|2024-01-05 06:40:00|769.06|762.46|770.69|764.09|773.7|767.1|769.03|762.43|776
1704437100000|2024-01-05 06:45:00|770.59|763.99|771.67|765.07|771.67|765.07|769.56|762.96|661
1704437400000|2024-01-05 06:50:00|771.68|765.08|771.47|764.87|773.53|766.93|771.46|764.86|667
1704437700000|2024-01-05 06:55:00|771.49|764.89|769.45|762.85|771.86|765.26|768.98|762.38|679
1704438000000|2024-01-05 07:00:00|769.46|762.86|769.93|763.33|771.89|765.29|768.29|761.69|686
1704438300000|2024-01-05 07:05:00|769.94|763.34|770.4|763.8|770.72|764.12|768.96|762.36|625
1704438600000|2024-01-05 07:10:00|770.39|763.79|770.7|764.1|770.7|764.1|768.64|762.04|639
1704438900000|2024-01-05 07:15:00|770.69|764.09|769.74|763.14|771.19|764.59|769.58|762.98|594
1704439200000|2024-01-05 07:20:00|769.73|763.13|766.7|760.1|770.93|764.33|766.43|759.83|567
1704439500000|2024-01-05 07:25:00|766.71|760.11|771.21|764.61|771.21|764.61|766.25|759.65|531
1704439800000|2024-01-05 07:30:00|771.22|764.62|768.89|762.29|771.28|764.68|768.4|761.8|557
1704440100000|2024-01-05 07:35:00|768.9|762.3|768.63|762.03|769.91|763.31|767.31|760.71|575
1704440400000|2024-01-05 07:40:00|768.64|762.04|769.04|762.44|770.14|763.54|768.64|762.04|480
1704440700000|2024-01-05 07:45:00|769.05|762.45|768.69|762.09|769.9|763.3|768.15|761.55|573
1704441000000|2024-01-05 07:50:00|768.67|762.07|767.77|761.17|769.15|762.55|767.15|760.55|591
1704441300000|2024-01-05 07:55:00|767.78|761.18|766.15|759.55|768.6|762|765.69|759.09|434
1704441600000|2024-01-05 08:00:00|766.19|759.59|767.77|761.17|768.01|761.41|764.85|758.25|594
1704441900000|2024-01-05 08:05:00|767.76|761.16|765.2|758.6|767.85|761.25|764.32|757.72|575
1704442200000|2024-01-05 08:10:00|765.19|758.59|766.38|759.78|766.9|760.3|764.82|758.22|412
1704442500000|2024-01-05 08:15:00|766.37|759.77|766.17|759.57|767.42|760.82|765.45|758.85|511
1704442800000|2024-01-05 08:20:00|766.16|759.56|768.97|762.37|769.01|762.41|766.16|759.56|541
1704443100000|2024-01-05 08:25:00|768.98|762.38|768.97|762.37|770.83|764.23|768.66|762.06|574
1704443400000|2024-01-05 08:30:00|768.98|762.38|766.21|759.61|769.23|762.63|765.88|759.28|670
1704443700000|2024-01-05 08:35:00|766.22|759.62|764.92|758.32|766.51|759.91|764.5|757.9|545
1704444000000|2024-01-05 08:40:00|764.93|758.33|762.7|756.1|764.97|758.37|762.68|756.08|640
1704444300000|2024-01-05 08:45:00|762.71|756.11|762.22|755.62|763.56|756.96|760.85|754.25|699
1704444600000|2024-01-05 08:50:00|762.23|755.63|760.07|753.47|762.41|755.81|759.81|753.21|327
1704444900000|2024-01-05 08:55:00|760.59|753.99|761.39|754.79|762.43|755.83|760.55|753.95|527
1704445200000|2024-01-05 09:00:00|761.41|754.81|767.15|760.55|769.75|763.15|759.76|753.16|923
1704445500000|2024-01-05 09:05:00|767.13|760.53|768.05|761.45|770.01|763.41|766.41|759.81|826
1704445800000|2024-01-05 09:10:00|768|761.4|768.56|761.96|769.44|762.84|767.52|760.92|727
1704446100000|2024-01-05 09:15:00|768.57|761.97|767.4|760.8|770.61|764.01|766.4|759.8|765
1704446400000|2024-01-05 09:20:00|767.41|760.81|763.84|757.24|767.78|761.18|763.84|757.24|697
1704446700000|2024-01-05 09:25:00|763.85|757.25|764.66|758.06|766.27|759.67|763.85|757.25|615
1704447000000|2024-01-05 09:30:00|764.67|758.07|767.67|761.07|768.39|761.79|764.33|757.73|683
1704447300000|2024-01-05 09:35:00|767.68|761.08|769.08|762.48|769.97|763.37|767.68|761.08|637
1704447600000|2024-01-05 09:40:00|769.09|762.49|767.48|760.88|770.42|763.82|767.28|760.68|638
1704447900000|2024-01-05 09:45:00|767.36|760.76|768.3|761.7|770.3|763.7|766.85|760.25|643
1704448200000|2024-01-05 09:50:00|768.42|761.82|769.76|763.16|769.77|763.17|766.99|760.39|514
1704448500000|2024-01-05 09:55:00|769.67|763.07|770.56|763.96|771.39|764.79|769.22|762.62|609
1704448800000|2024-01-05 10:00:00|770.58|763.98|767.68|761.08|771.41|764.81|767.59|760.99|611
1704449100000|2024-01-05 10:05:00|767.67|761.07|767.29|760.69|768.84|762.24|766.26|759.66|618
1704449400000|2024-01-05 10:10:00|767.28|760.68|765.19|758.59|767.29|760.69|765.19|758.59|602
1704449700000|2024-01-05 10:15:00|765.18|758.58|766.72|760.12|768.03|761.43|765.12|758.52|613
1704450000000|2024-01-05 10:20:00|766.73|760.13|765.56|758.96|766.86|760.26|765.29|758.69|524
1704450300000|2024-01-05 10:25:00|765.57|758.97|764.54|757.94|765.74|759.14|762.17|755.57|655
1704450600000|2024-01-05 10:30:00|764.53|757.93|761.99|755.39|764.56|757.96|760.02|753.42|685
1704450900000|2024-01-05 10:35:00|762.01|755.41|762.66|756.06|763.01|756.41|760.73|754.13|659
1704451200000|2024-01-05 10:40:00|762.62|756.02|762.65|756.05|763.41|756.81|761.57|754.97|573
1704451500000|2024-01-05 10:45:00|762.63|756.03|759.84|753.24|763.23|756.63|759.83|753.23|566
1704451800000|2024-01-05 10:50:00|759.82|753.22|758.3|751.7|759.95|753.35|757.61|751.01|720
1704452100000|2024-01-05 10:55:00|758.31|751.71|754.74|748.14|758.57|751.97|748.19|741.59|863
1704452400000|2024-01-05 11:00:00|754.76|748.16|756.8|750.2|756.98|750.38|754.46|747.86|694
1704452700000|2024-01-05 11:05:00|756.79|750.19|756.43|749.83|759.22|752.62|756.14|749.54|683
1704453000000|2024-01-05 11:10:00|756.42|749.82|755.1|748.5|756.83|750.23|753.31|746.71|707
1704453300000|2024-01-05 11:15:00|755.11|748.51|755.16|748.56|757.97|751.37|754.73|748.13|740
1704453600000|2024-01-05 11:20:00|755.23|748.63|756.11|749.51|757.35|750.75|755.12|748.52|639
1704453900000|2024-01-05 11:25:00|755.94|749.34|756.49|749.89|757.04|750.44|755.07|748.47|617
1704454200000|2024-01-05 11:30:00|756.5|749.9|755.77|749.17|757.5|750.9|754.47|747.87|633
1704454500000|2024-01-05 11:35:00|755.76|749.16|752.09|745.49|756.68|750.08|752.07|745.47|680
1704454800000|2024-01-05 11:40:00|752.03|745.43|752.89|746.29|754.83|748.23|751.86|745.26|695
1704455100000|2024-01-05 11:45:00|752.92|746.32|751.7|745.1|752.95|746.35|749.87|743.27|620
1704455400000|2024-01-05 11:50:00|751.83|745.23|750.35|743.75|752.45|745.85|750.26|743.66|547
1704455700000|2024-01-05 11:55:00|750.36|743.76|749.31|742.71|750.65|744.05|748.32|741.72|650
1704456000000|2024-01-05 12:00:00|749.3|742.7|748.72|742.12|751.91|745.31|748.51|741.91|770
1704456300000|2024-01-05 12:05:00|748.7|742.1|746.67|740.07|748.71|742.11|744.27|737.67|880
1704456600000|2024-01-05 12:10:00|746.68|740.08|746.8|740.2|747.95|741.35|745.57|738.97|772
1704456900000|2024-01-05 12:15:00|746.81|740.21|750.04|743.44|751.02|744.42|746.81|740.21|755
1704457200000|2024-01-05 12:20:00|750.06|743.46|754.32|747.72|754.32|747.72|749.94|743.34|713
1704457500000|2024-01-05 12:25:00|754.33|747.73|754.41|747.81|756.29|749.69|753.18|746.58|740
1704457800000|2024-01-05 12:30:00|754.4|747.8|753.88|747.28|754.98|748.38|753.41|746.81|631
1704458100000|2024-01-05 12:35:00|753.89|747.29|754.53|747.93|754.8|748.2|752.37|745.77|609
1704458400000|2024-01-05 12:40:00|754.61|748.01|752.96|746.36|754.66|748.06|751.38|744.78|597
1704458700000|2024-01-05 12:45:00|752.95|746.35|752.58|745.98|754.13|747.53|752.08|745.48|605
1704459000000|2024-01-05 12:50:00|752.59|745.99|753.53|746.93|754.52|747.92|751.87|745.27|607
1704459300000|2024-01-05 12:55:00|753.52|746.92|752.02|745.42|753.61|747.01|751.21|744.61|552
1704459600000|2024-01-05 13:00:00|752.17|745.57|754.96|748.36|755.82|749.22|751.37|744.77|684
1704459900000|2024-01-05 13:05:00|754.95|748.35|753.52|746.92|755.28|748.68|752.85|746.25|599
1704460200000|2024-01-05 13:10:00|753.54|746.94|754.14|747.54|754.52|747.92|753|746.4|562
1704460500000|2024-01-05 13:15:00|754.15|747.55|757.27|750.67|757.27|750.67|753.19|746.59|677
1704460800000|2024-01-05 13:20:00|757.26|750.66|754.83|748.23|757.64|751.04|754.56|747.96|612
1704461100000|2024-01-05 13:25:00|754.86|748.26|754.51|747.91|754.97|748.37|753.01|746.41|633
1704461400000|2024-01-05 13:30:00|754.14|747.54|755.28|748.68|757.36|750.76|751|744.4|814
1704461700000|2024-01-05 13:35:00|755.3|748.7|754.12|747.52|756.07|749.47|751.98|745.38|739
1704462000000|2024-01-05 13:40:00|754.13|747.53|754.02|747.42|755.23|748.63|752.5|745.9|658
1704462300000|2024-01-05 13:45:00|753.96|747.36|751.15|744.55|753.96|747.36|750.03|743.43|665
1704462600000|2024-01-05 13:50:00|751.14|744.54|753.09|746.49|754.15|747.55|749.83|743.23|685
1704462900000|2024-01-05 13:55:00|753.1|746.5|750.59|743.99|753.33|746.73|750.47|743.87|651
1704463200000|2024-01-05 14:00:00|750.6|744|748.82|742.22|753.23|746.63|748.16|741.56|725
1704463500000|2024-01-05 14:05:00|748.81|742.21|747.89|741.29|750.15|743.55|747.62|741.02|690
1704463800000|2024-01-05 14:10:00|747.88|741.28|745.88|739.28|747.97|741.37|743.85|737.25|808
1704464100000|2024-01-05 14:15:00|745.87|739.27|743.72|737.12|746.88|740.28|743.72|737.12|723
1704464400000|2024-01-05 14:20:00|743.71|737.11|740.81|734.21|743.79|737.19|738.23|731.63|907
1704464700000|2024-01-05 14:25:00|740.8|734.2|739|732.4|742.45|735.85|738.18|731.58|693
1704465000000|2024-01-05 14:30:00|738.99|732.39|740.88|734.28|743.18|736.58|738.99|732.39|746
1704465300000|2024-01-05 14:35:00|740.87|734.27|737.44|730.84|740.88|734.28|735.25|728.65|865
1704465600000|2024-01-05 14:40:00|737.43|730.83|738.67|732.07|739.15|732.55|729.38|722.78|793
1704465900000|2024-01-05 14:45:00|738.97|732.37|738.24|731.64|741.87|735.27|735.08|728.48|845
1704466200000|2024-01-05 14:50:00|738.27|731.67|734.4|727.8|739.1|732.5|733.61|727.01|749
1704466500000|2024-01-05 14:55:00|734.41|727.81|731.43|724.83|735.03|728.43|730.01|723.41|772
1704466800000|2024-01-05 15:00:00|731.46|724.86|736.73|730.13|737.75|731.15|731.46|724.86|811
1704467100000|2024-01-05 15:05:00|736.74|730.14|737.93|731.33|739.05|732.45|736.05|729.45|765
1704467400000|2024-01-05 15:10:00|737.94|731.34|737.8|731.2|741.06|734.46|736.94|730.34|699
1704467700000|2024-01-05 15:15:00|737.81|731.21|734.45|727.85|738.09|731.49|733.92|727.32|745
1704468000000|2024-01-05 15:20:00|734.44|727.84|737.24|730.64|737.31|730.71|728.43|721.83|848
1704468300000|2024-01-05 15:25:00|737.23|730.63|734.97|728.37|737.46|730.86|734.57|727.97|721
1704468600000|2024-01-05 15:30:00|734.92|728.32|738.41|731.81|738.51|731.91|734.04|727.44|673
1704468900000|2024-01-05 15:35:00|738.4|731.8|738.42|731.82|739.58|732.98|737.29|730.69|600
1704469200000|2024-01-05 15:40:00|738.67|732.07|734.92|728.32|739.74|733.14|734.91|728.31|679
1704469500000|2024-01-05 15:45:00|735.31|728.71|739.01|732.41|739.01|732.41|735.14|728.54|683
1704469800000|2024-01-05 15:50:00|739.36|732.76|737.15|730.55|739.36|732.76|735.93|729.33|760
1704470100000|2024-01-05 15:55:00|737.14|730.54|739.13|732.53|739.16|732.56|735.34|728.74|655
1704470400000|2024-01-05 16:00:00|739.14|732.54|741.83|735.23|741.92|735.32|738.72|732.12|791
1704470700000|2024-01-05 16:05:00|741.82|735.22|740.78|734.18|741.9|735.3|737.94|731.34|788
1704471000000|2024-01-05 16:10:00|740.75|734.15|741.84|735.24|742.14|735.54|739.72|733.12|627
1704471300000|2024-01-05 16:15:00|741.85|735.25|740.52|733.92|742.8|736.2|740.35|733.75|599
1704471600000|2024-01-05 16:20:00|740.44|733.84|736.84|730.24|740.68|734.08|736.25|729.65|728
1704471900000|2024-01-05 16:25:00|736.81|730.21|738.5|731.9|738.81|732.21|736.13|729.53|722
1704472200000|2024-01-05 16:30:00|738.51|731.91|740.95|734.35|741|734.4|737.13|730.53|648
1704472500000|2024-01-05 16:35:00|740.94|734.34|740.24|733.64|741.28|734.68|738.77|732.17|615
1704472800000|2024-01-05 16:40:00|740.23|733.63|739.27|732.67|740.23|733.63|738.85|732.25|627
1704473100000|2024-01-05 16:45:00|739.26|732.66|735.81|729.21|740.32|733.72|734.41|727.81|683
1704473400000|2024-01-05 16:50:00|735.8|729.2|735.6|729|738.64|732.04|735.25|728.65|767
1704473700000|2024-01-05 16:55:00|735.59|728.99|728.8|722.2|735.6|729|727.47|720.87|841
1704474000000|2024-01-05 17:00:00|728.78|722.18|730.85|724.25|734.34|727.74|728.68|722.08|844
1704474300000|2024-01-05 17:05:00|730.86|724.26|727.26|720.66|730.98|724.38|721.19|714.59|939
1704474600000|2024-01-05 17:10:00|727.27|720.67|731.85|725.25|732.45|725.85|727.27|720.67|847
1704474900000|2024-01-05 17:15:00|731.86|725.26|734.03|727.43|735.03|728.43|731.85|725.25|789
1704475200000|2024-01-05 17:20:00|734.02|727.42|734.18|727.58|734.91|728.31|732.46|725.86|677
1704475500000|2024-01-05 17:25:00|734.19|727.59|732.69|726.09|734.26|727.66|730.39|723.79|654
1704475800000|2024-01-05 17:30:00|732.7|726.1|733.09|726.49|735.42|728.82|732.4|725.8|692
1704476100000|2024-01-05 17:35:00|733.08|726.48|737.64|731.04|737.88|731.28|731.8|725.2|698
1704476400000|2024-01-05 17:40:00|737.55|730.95|737.1|730.5|737.92|731.32|735.23|728.63|666
1704476700000|2024-01-05 17:45:00|737.04|730.44|734.68|728.08|737.46|730.86|734.5|727.9|573
1704477000000|2024-01-05 17:50:00|734.67|728.07|736.91|730.31|737.6|731|734.48|727.88|631
1704477300000|2024-01-05 17:55:00|736.89|730.29|736.78|730.18|737.2|730.6|735.69|729.09|647
1704477600000|2024-01-05 18:00:00|736.79|730.19|736.28|729.68|737.85|731.25|735.03|728.43|676
1704477900000|2024-01-05 18:05:00|736.29|729.69|736.25|729.65|736.96|730.36|735.03|728.43|684
1704478200000|2024-01-05 18:10:00|736.26|729.66|736.47|729.87|737.16|730.56|735.39|728.79|556
1704478500000|2024-01-05 18:15:00|736.44|729.84|734.76|728.16|736.74|730.14|733.95|727.35|574
1704478800000|2024-01-05 18:20:00|734.77|728.17|732.01|725.41|734.93|728.33|731.23|724.63|600
1704479100000|2024-01-05 18:25:00|732.02|725.42|732.72|726.12|732.76|726.16|731.37|724.77|516
1704479400000|2024-01-05 18:30:00|732.71|726.11|734.64|728.04|734.95|728.35|732.14|725.54|516
1704479700000|2024-01-05 18:35:00|734.63|728.03|737.56|730.96|737.6|731|733.93|727.33|581
1704480000000|2024-01-05 18:40:00|737.57|730.97|735.85|729.25|738.88|732.28|735.85|729.25|596
1704480300000|2024-01-05 18:45:00|735.86|729.26|737.34|730.74|737.93|731.33|735.31|728.71|520
1704480600000|2024-01-05 18:50:00|737.35|730.75|736.74|730.14|738.08|731.48|736.47|729.87|431
1704480900000|2024-01-05 18:55:00|736.7|730.1|736.24|729.64|736.89|730.29|735.63|729.03|462
1704481200000|2024-01-05 19:00:00|736.25|729.65|734.31|727.71|736.46|729.86|732.56|725.96|523
1704481500000|2024-01-05 19:05:00|734.28|727.68|735.89|729.29|736.43|729.83|733.12|726.52|515
1704481800000|2024-01-05 19:10:00|735.95|729.35|736.44|729.84|736.48|729.88|735.62|729.02|441
1704482100000|2024-01-05 19:15:00|736.16|729.56|737.09|730.49|737.95|731.35|735.6|729|486
1704482400000|2024-01-05 19:20:00|737.08|730.48|737.96|731.36|738.29|731.69|736.79|730.19|398
1704482700000|2024-01-05 19:25:00|737.97|731.37|734.76|728.16|737.98|731.38|734.16|727.56|528
1704483000000|2024-01-05 19:30:00|734.77|728.17|735.49|728.89|735.49|728.89|733.9|727.3|465
1704483300000|2024-01-05 19:35:00|735.32|728.72|735.44|728.84|736.74|730.14|734.92|728.32|455
1704483600000|2024-01-05 19:40:00|735.43|728.83|736.54|729.94|736.59|729.99|734.69|728.09|497
1704483900000|2024-01-05 19:45:00|736.55|729.95|737.19|730.59|739.7|733.1|735.9|729.3|622
1704484200000|2024-01-05 19:50:00|737.2|730.6|734.68|728.08|737.51|730.91|733.91|727.31|520
1704484500000|2024-01-05 19:55:00|734.69|728.09|734.16|727.56|735.25|728.65|733.87|727.27|437
1704484800000|2024-01-05 20:00:00|734.17|727.57|735.44|728.84|735.62|729.02|734.17|727.57|506
1704485100000|2024-01-05 20:05:00|735.45|728.85|735.06|728.46|735.56|728.96|733.97|727.37|443
1704485400000|2024-01-05 20:10:00|735.03|728.43|735.58|728.98|735.75|729.15|735.02|728.42|347
1704485700000|2024-01-05 20:15:00|735.61|729.01|735.34|728.74|735.72|729.12|734.03|727.43|456
1704486000000|2024-01-05 20:20:00|735.35|728.75|734.72|728.12|735.51|728.91|734.32|727.72|453
1704486300000|2024-01-05 20:25:00|734.7|728.1|736.61|730.01|736.86|730.26|734.6|728|457
1704486600000|2024-01-05 20:30:00|736.62|730.02|737.63|731.03|737.96|731.36|735.64|729.04|410
1704486900000|2024-01-05 20:35:00|737.62|731.02|738.97|732.37|739.22|732.62|737.21|730.61|489
1704487200000|2024-01-05 20:40:00|738.96|732.36|739.44|732.84|739.49|732.89|737.35|730.75|461
1704487500000|2024-01-05 20:45:00|739.34|732.74|739.82|733.22|740.54|733.94|739|732.4|505
1704487800000|2024-01-05 20:50:00|739.81|733.21|742.55|735.95|744.63|738.03|737.45|730.85|528
1704488100000|2024-01-05 20:55:00|742.54|735.94|743.31|736.71|744.48|737.88|738.62|732.02|831
1704488400000|2024-01-05 21:00:00|743.34|736.74|739.33|732.73|743.4|736.8|737.58|730.98|800
1704488700000|2024-01-05 21:05:00|739.34|732.74|735.36|728.76|739.62|733.02|734.39|727.79|779
1704489000000|2024-01-05 21:10:00|735.34|728.74|736.2|729.6|736.47|729.87|734.26|727.66|713
1704489300000|2024-01-05 21:15:00|736.21|729.61|737.62|731.02|738.25|731.65|734.48|727.88|616
1704489600000|2024-01-05 21:20:00|737.57|730.97|739.77|733.17|740.29|733.69|737.21|730.61|462
1704489900000|2024-01-05 21:25:00|739.78|733.18|738.13|731.53|739.91|733.31|737.24|730.64|518
1704490200000|2024-01-05 21:30:00|738.28|731.68|737.11|730.51|739.34|732.74|736.35|729.75|553
1704490500000|2024-01-05 21:35:00|737.12|730.52|736.73|730.13|737.49|730.89|736.55|729.95|393
1704490800000|2024-01-05 21:40:00|736.69|730.09|735.31|728.71|736.94|730.34|734.45|727.85|189
1704491100000|2024-01-05 21:45:00|735.32|728.72|739.2|732.6|740.44|733.84|735.06|728.46|559
1704491400000|2024-01-05 21:50:00|739.19|732.59|739.25|732.65|739.7|733.1|737.98|731.38|508
1704491700000|2024-01-05 21:55:00|739.4|732.8|741.63|735.03|741.63|735.03|738.41|731.81|387
1704528000000|2024-01-06 08:00:00|715.65|709.05|714.32|707.72|716.48|709.88|712.18|705.58|690
1704528300000|2024-01-06 08:05:00|714.31|707.71|712.33|705.73|714.31|707.71|711.55|704.95|606
1704528600000|2024-01-06 08:10:00|712.5|705.9|713.75|707.15|715.56|708.96|712.22|705.62|630
1704528900000|2024-01-06 08:15:00|713.61|707.01|715.85|709.25|716.22|709.62|713.34|706.74|644
1704529200000|2024-01-06 08:20:00|715.96|709.36|718.58|711.98|718.84|712.24|715.51|708.91|546
1704529500000|2024-01-06 08:25:00|718.57|711.97|718.87|712.27|718.89|712.29|717.49|710.89|581
1704529800000|2024-01-06 08:30:00|718.86|712.26|719.63|713.03|719.86|713.26|718.02|711.42|548
1704530100000|2024-01-06 08:35:00|719.64|713.04|717.73|711.13|719.67|713.07|717.53|710.93|530
1704530400000|2024-01-06 08:40:00|717.72|711.12|717.93|711.33|717.93|711.33|716.33|709.73|461
1704530700000|2024-01-06 08:45:00|717.94|711.34|719.17|712.57|720.39|713.79|717.64|711.04|525
1704531000000|2024-01-06 08:50:00|719.18|712.58|721.7|715.1|721.78|715.18|719.18|712.58|488
1704531300000|2024-01-06 08:55:00|721.71|715.11|722.62|716.02|722.9|716.3|720.98|714.38|504
1704531600000|2024-01-06 09:00:00|722.63|716.03|721.54|714.94|722.99|716.39|720.62|714.02|555
1704531900000|2024-01-06 09:05:00|721.55|714.95|723.08|716.48|723.5|716.9|720.94|714.34|520
1704532200000|2024-01-06 09:10:00|723.13|716.53|723.13|716.53|723.2|716.6|721.83|715.23|475
1704532500000|2024-01-06 09:15:00|723.11|716.51|724.46|717.86|724.48|717.88|722.75|716.15|533
1704532800000|2024-01-06 09:20:00|724.45|717.85|725.69|719.09|725.69|719.09|723.7|717.1|519
1704533100000|2024-01-06 09:25:00|725.7|719.1|724.12|717.52|726.31|719.71|723.94|717.34|427
1704533400000|2024-01-06 09:30:00|724.3|717.7|722.13|715.53|724.57|717.97|722.07|715.47|429
1704533700000|2024-01-06 09:35:00|722.02|715.42|723.2|716.6|723.75|717.15|720.69|714.09|593
1704534000000|2024-01-06 09:40:00|723.19|716.59|724.36|717.76|724.36|717.76|722.13|715.53|578
1704534300000|2024-01-06 09:45:00|724.37|717.77|723.32|716.72|725.38|718.78|723.08|716.48|554
1704534600000|2024-01-06 09:50:00|723.54|716.94|722.82|716.22|723.54|716.94|721.13|714.53|581
1704534900000|2024-01-06 09:55:00|722.83|716.23|721.91|715.31|722.89|716.29|721.42|714.82|465
1704535200000|2024-01-06 10:00:00|721.92|715.32|721.49|714.89|722.96|716.36|719.55|712.95|545
1704535500000|2024-01-06 10:05:00|721.5|714.9|720.22|713.62|722.06|715.46|718.6|712|641
1704535800000|2024-01-06 10:10:00|720.23|713.63|719.13|712.53|720.85|714.25|718.71|712.11|563
1704536100000|2024-01-06 10:15:00|719.12|712.52|719.59|712.99|720.06|713.46|718.17|711.57|521
1704536400000|2024-01-06 10:20:00|719.6|713|719.78|713.18|720.66|714.06|719.07|712.47|478
1704536700000|2024-01-06 10:25:00|719.77|713.17|722.59|715.99|722.59|715.99|719.72|713.12|476
1704537000000|2024-01-06 10:30:00|722.6|716|721.69|715.09|723.13|716.53|721.12|714.52|444
1704537300000|2024-01-06 10:35:00|721.7|715.1|723.6|717|723.61|717.01|721.69|715.09|398
1704537600000|2024-01-06 10:40:00|723.61|717.01|723.7|717.1|724.26|717.66|722.02|715.42|480
1704537900000|2024-01-06 10:45:00|723.69|717.09|721.71|715.11|724.12|717.52|720.84|714.24|517
1704538200000|2024-01-06 10:50:00|721.72|715.12|722.35|715.75|723.33|716.73|721.39|714.79|441
1704538500000|2024-01-06 10:55:00|722.49|715.89|723.01|716.41|723.55|716.95|721.83|715.23|451
1704538800000|2024-01-06 11:00:00|723.02|716.42|720.97|714.37|723.03|716.43|720.55|713.95|575
1704539100000|2024-01-06 11:05:00|720.98|714.38|719.58|712.98|720.99|714.39|719.26|712.66|545
1704539400000|2024-01-06 11:10:00|719.59|712.99|720.41|713.81|721.48|714.88|719.2|712.6|520
1704539700000|2024-01-06 11:15:00|720.47|713.87|722.06|715.46|722.23|715.63|720.47|713.87|504
1704540000000|2024-01-06 11:20:00|722.05|715.45|722.79|716.19|723.48|716.88|721.46|714.86|511
1704540300000|2024-01-06 11:25:00|722.8|716.2|722.91|716.31|723.44|716.84|721.97|715.37|474
1704540600000|2024-01-06 11:30:00|722.92|716.32|722.13|715.53|723.1|716.5|721.52|714.92|454
1704540900000|2024-01-06 11:35:00|722.12|715.52|720.14|713.54|722.33|715.73|720.1|713.5|412
1704541200000|2024-01-06 11:40:00|720.29|713.69|724.17|717.57|724.56|717.96|720.2|713.6|561
1704541500000|2024-01-06 11:45:00|724.29|717.69|723.98|717.38|725.53|718.93|723.24|716.64|566
1704541800000|2024-01-06 11:50:00|723.97|717.37|723.63|717.03|725.03|718.43|723.5|716.9|547
1704542100000|2024-01-06 11:55:00|723.62|717.02|723.13|716.53|724.01|717.41|722.93|716.33|518
1704542400000|2024-01-06 12:00:00|723.12|716.52|726.56|719.96|726.92|720.32|722.61|716.01|698
1704542700000|2024-01-06 12:05:00|726.55|719.95|724.23|717.63|726.55|719.95|723.66|717.06|636
1704543000000|2024-01-06 12:10:00|724.22|717.62|724.68|718.08|724.68|718.08|723.9|717.3|54
1704543300000|2024-01-06 12:15:00|723.69|717.09|723.2|716.6|724.31|717.71|723.2|716.6|271
1704543600000|2024-01-06 12:20:00|723.13|716.53|722.08|715.48|723.36|716.76|722.08|715.48|485
1704543900000|2024-01-06 12:25:00|722.09|715.49|722.13|715.53|722.38|715.78|721.19|714.59|428
1704544200000|2024-01-06 12:30:00|722.28|715.68|723.66|717.06|724.76|718.16|722.07|715.47|551
1704544500000|2024-01-06 12:35:00|723.65|717.05|721.05|714.45|724.3|717.7|720.99|714.39|564
1704544800000|2024-01-06 12:40:00|721.07|714.47|720.81|714.21|722.61|716.01|720.53|713.93|564
1704545100000|2024-01-06 12:45:00|720.8|714.2|718.91|712.31|721.77|715.17|718|711.4|627
1704545400000|2024-01-06 12:50:00|718.87|712.27|718.82|712.22|719.16|712.56|716.39|709.79|692
1704545700000|2024-01-06 12:55:00|718.83|712.23|718.05|711.45|718.96|712.36|717.06|710.46|590
1704546000000|2024-01-06 13:00:00|718.06|711.46|716.24|709.64|719.91|713.31|716.23|709.63|584
1704546300000|2024-01-06 13:05:00|716.23|709.63|716.43|709.83|716.46|709.86|714.11|707.51|719
1704546600000|2024-01-06 13:10:00|716.51|709.91|718.34|711.74|718.69|712.09|716.51|709.91|546
1704546900000|2024-01-06 13:15:00|718.75|712.15|720.8|714.2|721.8|715.2|718.75|712.15|514
1704547200000|2024-01-06 13:20:00|720.71|714.11|720.95|714.35|721.13|714.53|719.34|712.74|553
1704547500000|2024-01-06 13:25:00|720.94|714.34|720.12|713.52|721.12|714.52|719.44|712.84|472
1704547800000|2024-01-06 13:30:00|720.11|713.51|719.04|712.44|720.98|714.38|718.77|712.17|476
1704548100000|2024-01-06 13:35:00|719.05|712.45|719.25|712.65|719.83|713.23|718.47|711.87|563
1704548400000|2024-01-06 13:40:00|719.24|712.64|721.74|715.14|722.14|715.54|719|712.4|575
1704548700000|2024-01-06 13:45:00|721.83|715.23|721.92|715.32|722.01|715.41|720.38|713.78|482
1704549000000|2024-01-06 13:50:00|721.93|715.33|722.28|715.68|722.54|715.94|720.74|714.14|408
1704549300000|2024-01-06 13:55:00|722.27|715.67|721.28|714.68|722.83|716.23|721.11|714.51|517
1704549600000|2024-01-06 14:00:00|721.45|714.85|724.14|717.54|724.56|717.96|720.84|714.24|612
1704549900000|2024-01-06 14:05:00|724.13|717.53|723.25|716.65|724.35|717.75|723.25|716.65|522
1704550200000|2024-01-06 14:10:00|723.24|716.64|725.43|718.83|726.09|719.49|722.83|716.23|510
1704550500000|2024-01-06 14:15:00|725.42|718.82|727.01|720.41|727.71|721.11|725.39|718.79|731
1704550800000|2024-01-06 14:20:00|727.02|720.42|726.98|720.38|727.79|721.19|726.04|719.44|583
1704551100000|2024-01-06 14:25:00|726.94|720.34|728.36|721.76|728.38|721.78|725.86|719.26|595
1704551400000|2024-01-06 14:30:00|728.37|721.77|729.01|722.41|730.1|723.5|728.33|721.73|593
1704551700000|2024-01-06 14:35:00|729|722.4|729.74|723.14|730.4|723.8|728.43|721.83|614
1704552000000|2024-01-06 14:40:00|729.73|723.13|728.32|721.72|730.26|723.66|727.27|720.67|593
1704552300000|2024-01-06 14:45:00|728.33|721.73|724.67|718.07|728.33|721.73|724.67|718.07|604
1704552600000|2024-01-06 14:50:00|724.66|718.06|726.16|719.56|726.45|719.85|723.98|717.38|683
1704552900000|2024-01-06 14:55:00|726.15|719.55|726.38|719.78|727.37|720.77|725.53|718.93|541
1704553200000|2024-01-06 15:00:00|726.39|719.79|725.59|718.99|726.89|720.29|723.94|717.34|634
1704553500000|2024-01-06 15:05:00|725.56|718.96|727.62|721.02|728.32|721.72|725.17|718.57|592
1704553800000|2024-01-06 15:10:00|727.61|721.01|729.85|723.25|730.17|723.57|727.6|721|613
1704554100000|2024-01-06 15:15:00|729.84|723.24|728.2|721.6|730.81|724.21|727|720.4|641
1704554400000|2024-01-06 15:20:00|728.18|721.58|727.15|720.55|728.25|721.65|726.73|720.13|515
1704554700000|2024-01-06 15:25:00|726.97|720.37|728.75|722.15|728.99|722.39|726.66|720.06|561
1704555000000|2024-01-06 15:30:00|728.74|722.14|728.46|721.86|728.74|722.14|725.76|719.16|660
1704555300000|2024-01-06 15:35:00|728.39|721.79|725.91|719.31|729.06|722.46|725.72|719.12|652
1704555600000|2024-01-06 15:40:00|725.9|719.3|724.09|717.49|726.38|719.78|723.86|717.26|633
1704555900000|2024-01-06 15:45:00|724.08|717.48|724.91|718.31|725.75|719.15|723.82|717.22|588
1704556200000|2024-01-06 15:50:00|724.96|718.36|728.76|722.16|728.77|722.17|724.86|718.26|647
1704556500000|2024-01-06 15:55:00|728.77|722.17|727.37|720.77|728.77|722.17|726.91|720.31|468
1704556800000|2024-01-06 16:00:00|727.38|720.78|727.62|721.02|727.72|721.12|725.04|718.44|660
1704557100000|2024-01-06 16:05:00|727.61|721.01|729.16|722.56|729.65|723.05|727.01|720.41|527
1704557400000|2024-01-06 16:10:00|729.17|722.57|730.69|724.09|732.14|725.54|728.98|722.38|641
1704557700000|2024-01-06 16:15:00|730.67|724.07|727.31|720.71|731.68|725.08|726.79|720.19|694
1704558000000|2024-01-06 16:20:00|727.32|720.72|728.66|722.06|729.48|722.88|727.26|720.66|577
1704558300000|2024-01-06 16:25:00|728.67|722.07|726.78|720.18|729.17|722.57|726.49|719.89|590
1704558600000|2024-01-06 16:30:00|726.77|720.17|723.3|716.7|726.95|720.35|723.11|716.51|657
1704558900000|2024-01-06 16:35:00|723.2|716.6|723.91|717.31|724.54|717.94|722.52|715.92|542
1704559200000|2024-01-06 16:40:00|723.92|717.32|725.2|718.6|726.96|720.36|723.92|717.32|593
1704559500000|2024-01-06 16:45:00|725.21|718.61|725.57|718.97|727.04|720.44|724.26|717.66|479
1704559800000|2024-01-06 16:50:00|725.58|718.98|724.86|718.26|726.49|719.89|724.48|717.88|425
1704560100000|2024-01-06 16:55:00|724.87|718.27|725.97|719.37|727.03|720.43|724.7|718.1|472
1704560400000|2024-01-06 17:00:00|725.96|719.36|724.79|718.19|725.96|719.36|723.71|717.11|584
1704560700000|2024-01-06 17:05:00|724.8|718.2|726.24|719.64|726.45|719.85|724.22|717.62|444
1704561000000|2024-01-06 17:10:00|726.22|719.62|729.12|722.52|730.18|723.58|726.2|719.6|493
1704561300000|2024-01-06 17:15:00|728.93|722.33|727.36|720.76|729.17|722.57|726.78|720.18|496
1704561600000|2024-01-06 17:20:00|727.37|720.77|727.53|720.93|727.58|720.98|726.79|720.19|396
1704561900000|2024-01-06 17:25:00|727.52|720.92|726.74|720.14|727.52|720.92|724.87|718.27|515
1704562200000|2024-01-06 17:30:00|726.73|720.13|727.25|720.65|728.38|721.78|726.27|719.67|513
1704562500000|2024-01-06 17:35:00|727.23|720.63|730.85|724.25|732.15|725.55|727.23|720.63|608
1704562800000|2024-01-06 17:40:00|730.97|724.37|730.81|724.21|731.07|724.47|729.95|723.35|464
1704563100000|2024-01-06 17:45:00|730.82|724.22|732.16|725.56|733.23|726.63|728.84|722.24|502
1704563400000|2024-01-06 17:50:00|732.15|725.55|732.35|725.75|732.81|726.21|730.46|723.86|543
1704563700000|2024-01-06 17:55:00|732.34|725.74|734.06|727.46|734.47|727.87|732.23|725.63|653
1704564000000|2024-01-06 18:00:00|734.1|727.5|731.4|724.8|734.22|727.62|731.17|724.57|612
1704564300000|2024-01-06 18:05:00|731.28|724.68|728.8|722.2|731.58|724.98|728.5|721.9|591
1704564600000|2024-01-06 18:10:00|728.82|722.22|729.79|723.19|730.39|723.79|728.82|722.22|551
1704564900000|2024-01-06 18:15:00|729.78|723.18|731.5|724.9|731.79|725.19|729.49|722.89|480
1704565200000|2024-01-06 18:20:00|731.49|724.89|731.42|724.82|734.06|727.46|731.22|724.62|572
1704565500000|2024-01-06 18:25:00|731.41|724.81|732.55|725.95|733.26|726.66|731.16|724.56|538
1704565800000|2024-01-06 18:30:00|732.56|725.96|729.86|723.26|732.84|726.24|729.49|722.89|609
1704566100000|2024-01-06 18:35:00|729.85|723.25|730.78|724.18|730.79|724.19|729.83|723.23|516
1704566400000|2024-01-06 18:40:00|730.77|724.17|731.48|724.88|732.42|725.82|730.59|723.99|564
1704566700000|2024-01-06 18:45:00|731.47|724.87|733.28|726.68|733.64|727.04|731.13|724.53|529
1704567000000|2024-01-06 18:50:00|733.27|726.67|731.21|724.61|734.76|728.16|731.21|724.61|571
1704567300000|2024-01-06 18:55:00|731.22|724.62|730.04|723.44|731.61|725.01|729.48|722.88|578
1704567600000|2024-01-06 19:00:00|730.03|723.43|729.38|722.78|730.65|724.05|727.14|720.54|678
1704567900000|2024-01-06 19:05:00|729.34|722.74|727.12|720.52|729.38|722.78|726.88|720.28|626
1704568200000|2024-01-06 19:10:00|727.11|720.51|727.41|720.81|728.17|721.57|726.99|720.39|458
1704568500000|2024-01-06 19:15:00|727.42|720.82|723.16|716.56|727.46|720.86|722.64|716.04|717
1704568800000|2024-01-06 19:20:00|723.15|716.55|723.7|717.1|724.52|717.92|722.97|716.37|557
1704569100000|2024-01-06 19:25:00|723.69|717.09|723.38|716.78|724.62|718.02|722.81|716.21|592
1704569400000|2024-01-06 19:30:00|723.6|717|722.51|715.91|723.66|717.06|721.78|715.18|584
1704569700000|2024-01-06 19:35:00|722.52|715.92|721.82|715.22|723.62|717.02|721.79|715.19|523
1704570000000|2024-01-06 19:40:00|721.81|715.21|721.02|714.42|722.03|715.43|719.33|712.73|584
1704570300000|2024-01-06 19:45:00|721.01|714.41|721.34|714.74|721.96|715.36|719.78|713.18|540
1704570600000|2024-01-06 19:50:00|721.35|714.75|721.84|715.24|723.25|716.65|721.03|714.43|488
1704570900000|2024-01-06 19:55:00|721.83|715.23|723.33|716.73|724.26|717.66|721.48|714.88|407
1704571200000|2024-01-06 20:00:00|723.32|716.72|725.49|718.89|726.08|719.48|723.12|716.52|527
1704571500000|2024-01-06 20:05:00|725.36|718.76|721.88|715.28|725.55|718.95|721.67|715.07|577
1704571800000|2024-01-06 20:10:00|721.82|715.22|721.05|714.45|721.82|715.22|718.74|712.14|616
1704572100000|2024-01-06 20:15:00|721.17|714.57|720.52|713.92|722.92|716.32|720.23|713.63|632
1704572400000|2024-01-06 20:20:00|720.54|713.94|722.01|715.41|722.94|716.34|720.54|713.94|570
1704572700000|2024-01-06 20:25:00|722.02|715.42|722.87|716.27|723.18|716.58|721.38|714.78|520
1704573000000|2024-01-06 20:30:00|722.85|716.25|722.71|716.11|723.69|717.09|722.19|715.59|489
1704573300000|2024-01-06 20:35:00|722.72|716.12|724.09|717.49|724.36|717.76|721.72|715.12|591
1704573600000|2024-01-06 20:40:00|724.1|717.5|722.41|715.81|724.81|718.21|721.56|714.96|457
1704573900000|2024-01-06 20:45:00|722.39|715.79|719.3|712.7|722.39|715.79|718.27|711.67|703
1704574200000|2024-01-06 20:50:00|719.29|712.69|720.24|713.64|720.24|713.64|718.98|712.38|499
1704574500000|2024-01-06 20:55:00|720.33|713.73|720.46|713.86|721.36|714.76|719.7|713.1|480
1704574800000|2024-01-06 21:00:00|720.45|713.85|717.9|711.3|720.48|713.88|716.39|709.79|708
1704575100000|2024-01-06 21:05:00|717.91|711.31|717.81|711.21|718.14|711.54|715.28|708.68|715
1704575400000|2024-01-06 21:10:00|717.8|711.2|718.58|711.98|718.82|712.22|716.94|710.34|586
1704575700000|2024-01-06 21:15:00|718.6|712|719.38|712.78|719.91|713.31|717.51|710.91|663
1704576000000|2024-01-06 21:20:00|719.36|712.76|720.12|713.52|721.93|715.33|718.69|712.09|694
1704576300000|2024-01-06 21:25:00|720.13|713.53|718.94|712.34|720.15|713.55|718.13|711.53|556
1704576600000|2024-01-06 21:30:00|718.95|712.35|720.07|713.47|721.42|714.82|718.53|711.93|603
1704576900000|2024-01-06 21:35:00|720.06|713.46|717.36|710.76|720.44|713.84|717.01|710.41|504
1704577200000|2024-01-06 21:40:00|717.38|710.78|718.73|712.13|718.97|712.37|717.27|710.67|567
1704577500000|2024-01-06 21:45:00|718.72|712.12|719.3|712.7|721.25|714.65|718.7|712.1|501
1704577800000|2024-01-06 21:50:00|719.31|712.71|718.12|711.52|719.91|713.31|716.95|710.35|608
1704578100000|2024-01-06 21:55:00|718.13|711.53|719.48|712.88|719.77|713.17|717.91|711.31|521
1704578400000|2024-01-06 22:00:00|719.49|712.89|718.06|711.46|719.75|713.15|717.63|711.03|548
1704578700000|2024-01-06 22:05:00|718.04|711.44|717.14|710.54|718.05|711.45|716|709.4|521
1704579000000|2024-01-06 22:10:00|717.13|710.53|717.8|711.2|718.19|711.59|716.5|709.9|498
1704579300000|2024-01-06 22:15:00|717.81|711.21|720.55|713.95|720.83|714.23|717.81|711.21|540
1704579600000|2024-01-06 22:20:00|720.54|713.94|718.26|711.66|720.54|713.94|717.91|711.31|534
1704579900000|2024-01-06 22:25:00|718.27|711.67|716.79|710.19|718.27|711.67|715.55|708.95|513
1704580200000|2024-01-06 22:30:00|716.78|710.18|715.12|708.52|716.81|710.21|714.93|708.33|411
1704580500000|2024-01-06 22:35:00|715.11|708.51|714.98|708.38|715.11|708.51|711.42|704.82|494
1704580800000|2024-01-06 22:40:00|714.77|708.17|715.24|708.64|716.56|709.96|714.75|708.15|363
1704581100000|2024-01-06 22:45:00|715.23|708.63|715.66|709.06|715.66|709.06|714.45|707.85|186
1704581400000|2024-01-06 22:50:00|715.67|709.07|712.64|706.04|715.68|709.08|712.47|705.87|342
1704581700000|2024-01-06 22:55:00|712.65|706.05|715.86|709.26|716.49|709.89|712.57|705.97|485
1704582000000|2024-01-06 23:00:00|715.74|709.14|711.74|705.14|716.02|709.42|710.92|704.32|652
1704582300000|2024-01-06 23:05:00|711.75|705.15|708.62|702.02|712.32|705.72|708.42|701.82|790
1704582600000|2024-01-06 23:10:00|708.61|702.01|709.24|702.64|710.39|703.79|708.39|701.79|650
1704582900000|2024-01-06 23:15:00|709.25|702.65|712.26|705.66|713.25|706.65|706.37|699.77|841
1704583200000|2024-01-06 23:20:00|712.41|705.81|711.71|705.11|713.85|707.25|710.73|704.13|672
1704583500000|2024-01-06 23:25:00|711.72|705.12|712.64|706.04|713.33|706.73|711.64|705.04|482
1704583800000|2024-01-06 23:30:00|712.65|706.05|713.91|707.31|715.18|708.58|712.22|705.62|617
1704584100000|2024-01-06 23:35:00|713.92|707.32|715.72|709.12|716.42|709.82|713.56|706.96|519
1704584400000|2024-01-06 23:40:00|715.71|709.11|715.2|708.6|715.72|709.12|714.59|707.99|394
1704584700000|2024-01-06 23:45:00|715.21|708.61|718.1|711.5|718.65|712.05|715.21|708.61|566
1704585000000|2024-01-06 23:50:00|718.07|711.47|717.78|711.18|718.07|711.47|716.33|709.73|490
1704585300000|2024-01-06 23:55:00|717.77|711.17|717.17|710.57|717.98|711.38|716.71|710.11|425
1704585600000|2024-01-07 00:00:00|717.16|710.56|717.32|710.72|718.05|711.45|715.6|709|653
1704585900000|2024-01-07 00:05:00|717.3|710.7|717.61|711.01|717.94|711.34|716|709.4|598
1704586200000|2024-01-07 00:10:00|717.6|711|720.31|713.71|720.38|713.78|717.54|710.94|539
1704586500000|2024-01-07 00:15:00|720.21|713.61|722.28|715.68|722.64|716.04|720.2|713.6|599
1704586800000|2024-01-07 00:20:00|722.27|715.67|724.34|717.74|724.45|717.85|722.04|715.44|485
1704587100000|2024-01-07 00:25:00|724.35|717.75|722.1|715.5|724.84|718.24|720.54|713.94|553
1704587400000|2024-01-07 00:30:00|722.09|715.49|722.39|715.79|723.9|717.3|721.42|714.82|629
1704587700000|2024-01-07 00:35:00|722.4|715.8|726.44|719.84|726.71|720.11|722.14|715.54|631
1704588000000|2024-01-07 00:40:00|726.45|719.85|726.71|720.11|726.95|720.35|724.93|718.33|565
1704588300000|2024-01-07 00:45:00|726.56|719.96|727.4|720.8|727.4|720.8|725.7|719.1|458
1704588600000|2024-01-07 00:50:00|727.44|720.84|726.46|719.86|728.72|722.12|726.41|719.81|621
1704588900000|2024-01-07 00:55:00|726.47|719.87|725.32|718.72|726.47|719.87|724.3|717.7|502
1704589200000|2024-01-07 01:00:00|725.33|718.73|723.65|717.05|727|720.4|722.29|715.69|681
1704589500000|2024-01-07 01:05:00|723.72|717.12|724.8|718.2|725.33|718.73|723.62|717.02|607
1704589800000|2024-01-07 01:10:00|724.77|718.17|725.36|718.76|725.75|719.15|724.51|717.91|485
1704590100000|2024-01-07 01:15:00|725.37|718.77|723.95|717.35|726.08|719.48|723.53|716.93|545
1704590400000|2024-01-07 01:20:00|723.94|717.34|722.73|716.13|724.31|717.71|721.98|715.38|545
1704590700000|2024-01-07 01:25:00|722.57|715.97|723.88|717.28|723.88|717.28|722.44|715.84|445
1704591000000|2024-01-07 01:30:00|723.89|717.29|721.64|715.04|724.88|718.28|721.52|714.92|559
1704591300000|2024-01-07 01:35:00|721.65|715.05|722.44|715.84|722.96|716.36|721.52|714.92|557
1704591600000|2024-01-07 01:40:00|722.45|715.85|723.2|716.6|723.3|716.7|722.25|715.65|431
1704591900000|2024-01-07 01:45:00|723.21|716.61|721.11|714.51|724.7|718.1|720.01|713.41|564
1704592200000|2024-01-07 01:50:00|721.12|714.52|719.32|712.72|721.56|714.96|719.19|712.59|575
1704592500000|2024-01-07 01:55:00|719.33|712.73|717.99|711.39|719.52|712.92|717.2|710.6|579
1704592800000|2024-01-07 02:00:00|718|711.4|720.69|714.09|721.35|714.75|717.49|710.89|604
1704593100000|2024-01-07 02:05:00|720.68|714.08|721.85|715.25|722.42|715.82|720.63|714.03|540
1704593400000|2024-01-07 02:10:00|721.86|715.26|721.01|714.41|722.11|715.51|720.55|713.95|526
1704593700000|2024-01-07 02:15:00|721|714.4|722.33|715.73|722.51|715.91|720.61|714.01|486
1704594000000|2024-01-07 02:20:00|722.34|715.74|723.41|716.81|723.75|717.15|722.1|715.5|417
1704594300000|2024-01-07 02:25:00|723.4|716.8|721.27|714.67|723.43|716.83|721.02|714.42|364
1704594600000|2024-01-07 02:30:00|721.25|714.65|719.08|712.48|721.53|714.93|718.82|712.22|469
1704594900000|2024-01-07 02:35:00|719.1|712.5|714.27|707.67|719.34|712.74|714.2|707.6|572
1704595200000|2024-01-07 02:40:00|714.28|707.68|716.46|709.86|717.15|710.55|714.26|707.66|611
1704595500000|2024-01-07 02:45:00|716.45|709.85|712.37|705.77|716.66|710.06|711.32|704.72|694
1704595800000|2024-01-07 02:50:00|712.39|705.79|715.26|708.66|715.26|708.66|712.39|705.79|644
1704596100000|2024-01-07 02:55:00|715.27|708.67|714.61|708.01|715.6|709|714.01|707.41|504
1704596400000|2024-01-07 03:00:00|714.6|708|716.36|709.76|716.37|709.77|714.42|707.82|503
1704596700000|2024-01-07 03:05:00|716.35|709.75|716.89|710.29|716.92|710.32|715.17|708.57|477
1704597000000|2024-01-07 03:10:00|716.86|710.26|717.64|711.04|719.01|712.41|716.86|710.26|526
1704597300000|2024-01-07 03:15:00|717.63|711.03|718.11|711.51|718.5|711.9|716.89|710.29|541
1704597600000|2024-01-07 03:20:00|718.05|711.45|715.89|709.29|718.16|711.56|714.95|708.35|452
1704597900000|2024-01-07 03:25:00|715.59|708.99|714.18|707.58|715.7|709.1|713.56|706.96|526
1704598200000|2024-01-07 03:30:00|714.17|707.57|713.28|706.68|714.54|707.94|712.9|706.3|578
1704598500000|2024-01-07 03:35:00|713.27|706.67|715.29|708.69|715.31|708.71|713.27|706.67|455
1704598800000|2024-01-07 03:40:00|715.28|708.68|714.47|707.87|716.05|709.45|714.04|707.44|413
1704599100000|2024-01-07 03:45:00|714.46|707.86|716.08|709.48|716.09|709.49|713.51|706.91|525
1704599400000|2024-01-07 03:50:00|716.07|709.47|716.67|710.07|717.66|711.06|715.88|709.28|571
1704599700000|2024-01-07 03:55:00|716.68|710.08|716.52|709.92|717.25|710.65|716.05|709.45|337
1704600000000|2024-01-07 04:00:00|716.53|709.93|720.02|713.42|720.5|713.9|716.5|709.9|566
1704600300000|2024-01-07 04:05:00|720.01|713.41|720.84|714.24|720.84|714.24|719.45|712.85|469
1704600600000|2024-01-07 04:10:00|720.85|714.25|720.52|713.92|721.53|714.93|720.36|713.76|412
1704600900000|2024-01-07 04:15:00|720.51|713.91|718.86|712.26|720.52|713.92|716.78|710.18|612
1704601200000|2024-01-07 04:20:00|718.85|712.25|719.86|713.26|720.05|713.45|716.96|710.36|582
1704601500000|2024-01-07 04:25:00|719.85|713.25|720.93|714.33|721.1|714.5|719.31|712.71|511
1704601800000|2024-01-07 04:30:00|720.92|714.32|722.23|715.63|723.1|716.5|720.76|714.16|530
1704602100000|2024-01-07 04:35:00|722.25|715.65|721.5|714.9|722.68|716.08|720.42|713.82|622
1704602400000|2024-01-07 04:40:00|721.51|714.91|724.82|718.22|724.86|718.26|721.51|714.91|501
1704602700000|2024-01-07 04:45:00|724.81|718.21|725.68|719.08|726.34|719.74|724.53|717.93|527
1704603000000|2024-01-07 04:50:00|725.67|719.07|725.45|718.85|726.02|719.42|724.41|717.81|458
1704603300000|2024-01-07 04:55:00|725.55|718.95|725.61|719.01|726.43|719.83|724.64|718.04|512
1704603600000|2024-01-07 05:00:00|725.6|719|725.29|718.69|726.53|719.93|725.26|718.66|461
1704603900000|2024-01-07 05:05:00|725.28|718.68|724.86|718.26|725.52|718.92|723.4|716.8|569
1704604200000|2024-01-07 05:10:00|724.87|718.27|725.07|718.47|725.23|718.63|724.58|717.98|367
1704604500000|2024-01-07 05:15:00|725.08|718.48|724.37|717.77|726.64|720.04|724.23|717.63|501
1704604800000|2024-01-07 05:20:00|724.38|717.78|724.44|717.84|724.48|717.88|723.26|716.66|405
1704605100000|2024-01-07 05:25:00|724.35|717.75|723.39|716.79|724.35|717.75|723.14|716.54|418
1704605400000|2024-01-07 05:30:00|723.38|716.78|722.44|715.84|723.7|717.1|722.21|715.61|374
1704605700000|2024-01-07 05:35:00|722.43|715.83|721.55|714.95|722.57|715.97|719.92|713.32|519
1704606000000|2024-01-07 05:40:00|721.56|714.96|724.79|718.19|724.95|718.35|721.54|714.94|471
1704606300000|2024-01-07 05:45:00|724.78|718.18|727.08|720.48|727.16|720.56|724.52|717.92|487
1704606600000|2024-01-07 05:50:00|727.07|720.47|726.81|720.21|727.36|720.76|726.54|719.94|454
1704606900000|2024-01-07 05:55:00|726.8|720.2|724.15|717.55|726.81|720.21|722.46|715.86|529
1704607200000|2024-01-07 06:00:00|724.16|717.56|723.92|717.32|725.57|718.97|722.77|716.17|566
1704607500000|2024-01-07 06:05:00|723.87|717.27|726.05|719.45|726.67|720.07|723.79|717.19|538
1704607800000|2024-01-07 06:10:00|726.04|719.44|730.13|723.53|731.51|724.91|726.01|719.41|651
1704608100000|2024-01-07 06:15:00|730.12|723.52|730.22|723.62|731.55|724.95|728.15|721.55|636
1704608400000|2024-01-07 06:20:00|730.23|723.63|727.21|720.61|731.02|724.42|727.12|720.52|657
1704608700000|2024-01-07 06:25:00|727.47|720.87|728.77|722.17|729.99|723.39|727.13|720.53|604
1704609000000|2024-01-07 06:30:00|728.75|722.15|727.74|721.14|729.67|723.07|727.41|720.81|569
1704609300000|2024-01-07 06:35:00|727.75|721.15|727.84|721.24|728.18|721.58|726.23|719.63|462
1704609600000|2024-01-07 06:40:00|727.83|721.23|726.35|719.75|727.83|721.23|725.64|719.04|495
1704609900000|2024-01-07 06:45:00|726.34|719.74|729.02|722.42|729.48|722.88|726.14|719.54|536
1704610200000|2024-01-07 06:50:00|729|722.4|728.24|721.64|729.17|722.57|727.15|720.55|483
1704610500000|2024-01-07 06:55:00|728.23|721.63|730.23|723.63|730.32|723.72|728.02|721.42|496
1704610800000|2024-01-07 07:00:00|730.13|723.53|729.8|723.2|731.23|724.63|729.14|722.54|542
1704611100000|2024-01-07 07:05:00|729.79|723.19|731.29|724.69|731.91|725.31|728.28|721.68|645
1704611400000|2024-01-07 07:10:00|731.3|724.7|730.34|723.74|731.62|725.02|729.58|722.98|554
1704611700000|2024-01-07 07:15:00|730.28|723.68|733.34|726.74|733.73|727.13|729.85|723.25|556
1704612000000|2024-01-07 07:20:00|733.32|726.72|730.46|723.86|733.32|726.72|730.46|723.86|648
1704612300000|2024-01-07 07:25:00|730.45|723.85|732.56|725.96|732.95|726.35|729.65|723.05|572
1704612600000|2024-01-07 07:30:00|732.57|725.97|735.48|728.88|736.61|730.01|732.27|725.67|668
1704612900000|2024-01-07 07:35:00|735.47|728.87|730.76|724.16|736.14|729.54|730.24|723.64|642
1704613200000|2024-01-07 07:40:00|730.91|724.31|733.3|726.7|733.97|727.37|730.7|724.1|596
1704613500000|2024-01-07 07:45:00|733.31|726.71|732.2|725.6|733.32|726.72|731.19|724.59|594
1704613800000|2024-01-07 07:50:00|732.19|725.59|731.09|724.49|732.2|725.6|730.31|723.71|509
1704614100000|2024-01-07 07:55:00|731.06|724.46|733.04|726.44|733.81|727.21|731.04|724.44|611
1704614400000|2024-01-07 08:00:00|733.03|726.43|733.38|726.78|734.92|728.32|731.22|724.62|655
1704614700000|2024-01-07 08:05:00|733.37|726.77|731.58|724.98|733.85|727.25|731.14|724.54|571
1704615000000|2024-01-07 08:10:00|731.56|724.96|731.07|724.47|732.23|725.63|730.82|724.22|566
1704615300000|2024-01-07 08:15:00|731.06|724.46|731.24|724.64|732.75|726.15|730.35|723.75|576
1704615600000|2024-01-07 08:20:00|731.15|724.55|732.91|726.31|733.17|726.57|730.27|723.67|601
1704615900000|2024-01-07 08:25:00|732.9|726.3|735.93|729.33|736.54|729.94|732.89|726.29|603
1704616200000|2024-01-07 08:30:00|735.92|729.32|734.61|728.01|736.27|729.67|733.34|726.74|631
1704616500000|2024-01-07 08:35:00|734.62|728.02|733.53|726.93|735.66|729.06|732.98|726.38|592
1704616800000|2024-01-07 08:40:00|733.54|726.94|730.19|723.59|733.64|727.04|729.18|722.58|670
1704617100000|2024-01-07 08:45:00|730.16|723.56|727.12|720.52|730.63|724.03|726.22|719.62|739
1704617400000|2024-01-07 08:50:00|727.11|720.51|726.38|719.78|727.86|721.26|724.6|718|716
1704617700000|2024-01-07 08:55:00|726.82|720.22|724.38|717.78|726.89|720.29|723.54|716.94|709
1704618000000|2024-01-07 09:00:00|724.39|717.79|725.51|718.91|727.27|720.67|723.43|716.83|705
1704618300000|2024-01-07 09:05:00|725.77|719.17|725.69|719.09|726.78|720.18|725.37|718.77|612
1704618600000|2024-01-07 09:10:00|725.68|719.08|721.99|715.39|725.78|719.18|720.95|714.35|783
1704618900000|2024-01-07 09:15:00|721.98|715.38|723.13|716.53|724.85|718.25|721.37|714.77|719
1704619200000|2024-01-07 09:20:00|723.11|716.51|724.25|717.65|724.86|718.26|721.2|714.6|717
1704619500000|2024-01-07 09:25:00|724.23|717.63|722.14|715.54|724.28|717.68|721.59|714.99|624
1704619800000|2024-01-07 09:30:00|722.13|715.53|718.77|712.17|723.86|717.26|716.63|710.03|719
1704620100000|2024-01-07 09:35:00|718.76|712.16|719.87|713.27|721.01|714.41|717.8|711.2|726
1704620400000|2024-01-07 09:40:00|719.88|713.28|719.27|712.67|720.06|713.46|718.03|711.43|658
1704620700000|2024-01-07 09:45:00|719.26|712.66|720.03|713.43|721.72|715.12|719.23|712.63|665
1704621000000|2024-01-07 09:50:00|719.73|713.13|717.61|711.01|719.99|713.39|716.3|709.7|720
1704621300000|2024-01-07 09:55:00|717.64|711.04|718.39|711.79|719.65|713.05|717.44|710.84|653
1704621600000|2024-01-07 10:00:00|718.38|711.78|721.47|714.87|722.08|715.48|717.94|711.34|691
1704621900000|2024-01-07 10:05:00|721.29|714.69|721|714.4|721.65|715.05|719.89|713.29|576
1704622200000|2024-01-07 10:10:00|720.99|714.39|721.82|715.22|722.64|716.04|719.74|713.14|577
1704622500000|2024-01-07 10:15:00|721.98|715.38|720.86|714.26|722.58|715.98|719.89|713.29|609
1704622800000|2024-01-07 10:20:00|720.85|714.25|721.93|715.33|723.44|716.84|720.78|714.18|622
1704623100000|2024-01-07 10:25:00|721.94|715.34|722.63|716.03|722.68|716.08|721.68|715.08|437
1704623400000|2024-01-07 10:30:00|722.62|716.02|721.1|714.5|722.64|716.04|720.64|714.04|495
1704623700000|2024-01-07 10:35:00|721.09|714.49|722.33|715.73|722.81|716.21|719.82|713.22|549
1704624000000|2024-01-07 10:40:00|722.31|715.71|721.02|714.42|722.36|715.76|720.59|713.99|546
1704624300000|2024-01-07 10:45:00|721.01|714.41|721.07|714.47|721.46|714.86|719.96|713.36|520
1704624600000|2024-01-07 10:50:00|721.08|714.48|723.02|716.42|723.28|716.68|720.68|714.08|505
1704624900000|2024-01-07 10:55:00|723.01|716.41|722.49|715.89|723.18|716.58|721.91|715.31|503
1704625200000|2024-01-07 11:00:00|722.5|715.9|723.48|716.88|723.59|716.99|722.48|715.88|531
1704625500000|2024-01-07 11:05:00|723.49|716.89|721.37|714.77|723.51|716.91|721.28|714.68|394
1704625800000|2024-01-07 11:10:00|721.36|714.76|720.67|714.07|721.67|715.07|720.42|713.82|442
1704626100000|2024-01-07 11:15:00|720.66|714.06|722.8|716.2|723.1|716.5|720.1|713.5|503
1704626400000|2024-01-07 11:20:00|722.81|716.21|723.17|716.57|723.5|716.9|721.23|714.63|469
1704626700000|2024-01-07 11:25:00|723.21|716.61|725.19|718.59|726.06|719.46|723.2|716.6|559
1704627000000|2024-01-07 11:30:00|725.18|718.58|726.88|720.28|727.68|721.08|724.24|717.64|613
1704627300000|2024-01-07 11:35:00|726.87|720.27|727.56|720.96|727.94|721.34|726.74|720.14|476
1704627600000|2024-01-07 11:40:00|727.34|720.74|726.23|719.63|727.51|720.91|726.23|719.63|424
1704627900000|2024-01-07 11:45:00|726.32|719.72|725.46|718.86|726.77|720.17|724.81|718.21|546
1704628200000|2024-01-07 11:50:00|725.47|718.87|722.27|715.67|725.54|718.94|722.12|715.52|537
1704628500000|2024-01-07 11:55:00|722.33|715.73|723.02|716.42|723.68|717.08|722.22|715.62|542
1704628800000|2024-01-07 12:00:00|723.03|716.43|720.29|713.69|723.05|716.45|719.82|713.22|587
1704629100000|2024-01-07 12:05:00|720.4|713.8|718.69|712.09|720.63|714.03|717.56|710.96|656
1704629400000|2024-01-07 12:10:00|718.7|712.1|720.66|714.06|721.7|715.1|717.7|711.1|607
1704629700000|2024-01-07 12:15:00|720.63|714.03|721.92|715.32|722.54|715.94|720.02|713.42|567
1704630000000|2024-01-07 12:20:00|721.72|715.12|722.68|716.08|722.98|716.38|720.39|713.79|543
1704630300000|2024-01-07 12:25:00|722.69|716.09|721.81|715.21|723.3|716.7|721.35|714.75|407
1704630600000|2024-01-07 12:30:00|721.82|715.22|724.16|717.56|725|718.4|721.7|715.1|570
1704630900000|2024-01-07 12:35:00|724.1|717.5|725.46|718.86|725.79|719.19|724.1|717.5|556
1704631200000|2024-01-07 12:40:00|725.45|718.85|726.3|719.7|727.13|720.53|725.24|718.64|450
1704631500000|2024-01-07 12:45:00|726.29|719.69|726.28|719.68|727.17|720.57|725.5|718.9|557
1704631800000|2024-01-07 12:50:00|726.29|719.69|724.28|717.68|726.41|719.81|724.01|717.41|475
1704632100000|2024-01-07 12:55:00|724.29|717.69|725.38|718.78|726.23|719.63|723.48|716.88|475
1704632400000|2024-01-07 13:00:00|725.39|718.79|726.81|720.21|728.17|721.57|724.8|718.2|504
1704632700000|2024-01-07 13:05:00|726.82|720.22|726.47|719.87|726.94|720.34|725.56|718.96|511
1704633000000|2024-01-07 13:10:00|726.46|719.86|728.52|721.92|728.76|722.16|725.69|719.09|545
1704633300000|2024-01-07 13:15:00|728.51|721.91|729.91|723.31|729.91|723.31|727.09|720.49|534
1704633600000|2024-01-07 13:20:00|729.92|723.32|731.38|724.78|732.69|726.09|728.29|721.69|671
1704633900000|2024-01-07 13:25:00|731.37|724.77|730.33|723.73|731.86|725.26|730.19|723.59|652
1704634200000|2024-01-07 13:30:00|730.32|723.72|728.49|721.89|733.15|726.55|728.26|721.66|723
1704634500000|2024-01-07 13:35:00|728.48|721.88|730.34|723.74|730.53|723.93|727.85|721.25|685
1704634800000|2024-01-07 13:40:00|730.32|723.72|730.33|723.73|731.25|724.65|729.61|723.01|638
1704635100000|2024-01-07 13:45:00|730.32|723.72|730.14|723.54|730.43|723.83|728.51|721.91|601
1704635400000|2024-01-07 13:50:00|730.15|723.55|729.97|723.37|730.57|723.97|729.03|722.43|544
1704635700000|2024-01-07 13:55:00|729.98|723.38|729.91|723.31|730.48|723.88|729.33|722.73|588
1704636000000|2024-01-07 14:00:00|729.9|723.3|731.13|724.53|731.18|724.58|726.74|720.14|684
1704636300000|2024-01-07 14:05:00|731.12|724.52|731.26|724.66|732.43|725.83|730.69|724.09|724
1704636600000|2024-01-07 14:10:00|731.27|724.67|729.39|722.79|731.82|725.22|727.02|720.42|736
1704636900000|2024-01-07 14:15:00|729.38|722.78|727.64|721.04|729.39|722.79|725.18|718.58|773
1704637200000|2024-01-07 14:20:00|727.65|721.05|725.46|718.86|727.77|721.17|724.86|718.26|713
1704637500000|2024-01-07 14:25:00|725.45|718.85|725.63|719.03|727.22|720.62|724.73|718.13|641
1704637800000|2024-01-07 14:30:00|725.66|719.06|724.64|718.04|725.78|719.18|722.84|716.24|662
1704638100000|2024-01-07 14:35:00|724.66|718.06|726.26|719.66|727.12|720.52|724.66|718.06|579
1704638400000|2024-01-07 14:40:00|726.27|719.67|726.09|719.49|727.4|720.8|725.97|719.37|508
1704638700000|2024-01-07 14:45:00|726.1|719.5|726.39|719.79|726.69|720.09|725.26|718.66|443
1704639000000|2024-01-07 14:50:00|726.4|719.8|726.59|719.99|727.18|720.58|724.88|718.28|549
1704639300000|2024-01-07 14:55:00|726.6|720|727.46|720.86|727.77|721.17|726.6|720|438
1704639600000|2024-01-07 15:00:00|727.56|720.96|726.69|720.09|728.28|721.68|726.34|719.74|501
1704639900000|2024-01-07 15:05:00|726.73|720.13|726.21|719.61|728.31|721.71|725.94|719.34|477
1704640200000|2024-01-07 15:10:00|726.22|719.62|725.27|718.67|726.62|720.02|725.17|718.57|481
1704640500000|2024-01-07 15:15:00|725.26|718.66|723.99|717.39|725.52|718.92|723.71|717.11|503
1704640800000|2024-01-07 15:20:00|723.98|717.38|722.01|715.41|724.4|717.8|720.89|714.29|707
1704641100000|2024-01-07 15:25:00|722.02|715.42|719.01|712.41|722.24|715.64|718.97|712.37|770
1704641400000|2024-01-07 15:30:00|719|712.4|721.23|714.63|721.65|715.05|718.8|712.2|653
1704641700000|2024-01-07 15:35:00|721.21|714.61|720.12|713.52|721.91|715.31|717.47|710.87|724
1704642000000|2024-01-07 15:40:00|720.11|713.51|719.75|713.15|720.61|714.01|718.59|711.99|758
1704642300000|2024-01-07 15:45:00|719.76|713.16|717.5|710.9|719.76|713.16|715.35|708.75|821
1704642600000|2024-01-07 15:50:00|717.49|710.89|718.7|712.1|719.69|713.09|716.37|709.77|706
1704642900000|2024-01-07 15:55:00|718.69|712.09|718.93|712.33|720.56|713.96|718.69|712.09|601
1704643200000|2024-01-07 16:00:00|718.97|712.37|719.04|712.44|720.47|713.87|718.62|712.02|622
1704643500000|2024-01-07 16:05:00|718.91|712.31|718.28|711.68|719.56|712.96|716.94|710.34|550
1704643800000|2024-01-07 16:10:00|718.27|711.67|719.86|713.26|720.66|714.06|717.56|710.96|642
1704644100000|2024-01-07 16:15:00|719.85|713.25|720.79|714.19|721.71|715.11|719.76|713.16|639
1704644400000|2024-01-07 16:20:00|720.78|714.18|720.46|713.86|720.83|714.23|719.13|712.53|573
1704644700000|2024-01-07 16:25:00|720.45|713.85|720.7|714.1|721.47|714.87|720.37|713.77|472
1704645000000|2024-01-07 16:30:00|720.64|714.04|716.5|709.9|721.32|714.72|716.44|709.84|716
1704645300000|2024-01-07 16:35:00|716.49|709.89|717.79|711.19|718.71|712.11|715.94|709.34|645
1704645600000|2024-01-07 16:40:00|717.8|711.2|717.52|710.92|718.18|711.58|717.1|710.5|549
1704645900000|2024-01-07 16:45:00|717.54|710.94|710.16|703.56|717.96|711.36|708.25|701.65|834
1704646200000|2024-01-07 16:50:00|710.12|703.52|710.11|703.51|712.38|705.78|707.88|701.28|881
1704646500000|2024-01-07 16:55:00|710.12|703.52|709.57|702.97|712.85|706.25|709.51|702.91|797
1704646800000|2024-01-07 17:00:00|709.58|702.98|711.74|705.14|711.85|705.25|707.91|701.31|856
1704647100000|2024-01-07 17:05:00|711.73|705.13|712.27|705.67|714.33|707.73|710.79|704.19|761
1704647400000|2024-01-07 17:10:00|712.2|705.6|715.52|708.92|715.6|709|712.07|705.47|624
1704647700000|2024-01-07 17:15:00|715.5|708.9|714.5|707.9|715.5|708.9|714.05|707.45|602
1704648000000|2024-01-07 17:20:00|714.51|707.91|715.13|708.53|715.45|708.85|714.41|707.81|551
1704648300000|2024-01-07 17:25:00|715.12|708.52|715.45|708.85|715.71|709.11|714.34|707.74|452
1704648600000|2024-01-07 17:30:00|715.46|708.86|715.95|709.35|717.68|711.08|715.11|708.51|583
1704648900000|2024-01-07 17:35:00|715.94|709.34|716.67|710.07|717.65|711.05|715.37|708.77|579
1704649200000|2024-01-07 17:40:00|716.66|710.06|717.88|711.28|718.57|711.97|716.59|709.99|475
1704649500000|2024-01-07 17:45:00|717.89|711.29|719.21|712.61|721.26|714.66|717.89|711.29|567
1704649800000|2024-01-07 17:50:00|719.22|712.62|719.14|712.54|719.63|713.03|717.48|710.88|478
1704650100000|2024-01-07 17:55:00|719.13|712.53|721.07|714.47|721.31|714.71|718.77|712.17|519
1704650400000|2024-01-07 18:00:00|721.06|714.46|721.29|714.69|721.7|715.1|720.17|713.57|546
1704650700000|2024-01-07 18:05:00|721.28|714.68|721.58|714.98|721.88|715.28|719.91|713.31|576
1704651000000|2024-01-07 18:10:00|721.59|714.99|723.46|716.86|725.83|719.23|721.59|714.99|621
1704651300000|2024-01-07 18:15:00|723.45|716.85|723.02|716.42|724.32|717.72|722.89|716.29|537
1704651600000|2024-01-07 18:20:00|723.01|716.41|723.69|717.09|724.02|717.42|722.83|716.23|557
1704651900000|2024-01-07 18:25:00|723.73|717.13|723.8|717.2|724.44|717.84|722.71|716.11|446
1704652200000|2024-01-07 18:30:00|723.81|717.21|725.52|718.92|726.07|719.47|723.81|717.21|445
1704652500000|2024-01-07 18:35:00|725.53|718.93|724.77|718.17|726.15|719.55|724.52|717.92|417
1704652800000|2024-01-07 18:40:00|724.76|718.16|725.04|718.44|725.08|718.48|724.2|717.6|431
1704653100000|2024-01-07 18:45:00|725.05|718.45|724.87|718.27|726.85|720.25|724.75|718.15|489
1704653400000|2024-01-07 18:50:00|724.88|718.28|724.79|718.19|726.82|720.22|724.52|717.92|472
1704653700000|2024-01-07 18:55:00|724.78|718.18|724.05|717.45|724.78|718.18|723.91|717.31|422
1704654000000|2024-01-07 19:00:00|724.04|717.44|722.76|716.16|724.52|717.92|721.53|714.93|527
1704654300000|2024-01-07 19:05:00|722.77|716.17|721.93|715.33|723.69|717.09|721.68|715.08|401
1704654600000|2024-01-07 19:10:00|721.94|715.34|722.24|715.64|723.05|716.45|721.72|715.12|349
1704654900000|2024-01-07 19:15:00|721.98|715.38|721.52|714.92|722.22|715.62|721.18|714.58|413
1704655200000|2024-01-07 19:20:00|721.66|715.06|720.8|714.2|721.87|715.27|719.47|712.87|402
1704655500000|2024-01-07 19:25:00|720.81|714.21|722.49|715.89|722.77|716.17|720.36|713.76|426
1704655800000|2024-01-07 19:30:00|722.43|715.83|721.21|714.61|722.69|716.09|720.93|714.33|435
1704656100000|2024-01-07 19:35:00|721.31|714.71|724.57|717.97|725.24|718.64|721.28|714.68|483
1704656400000|2024-01-07 19:40:00|724.56|717.96|724.85|718.25|726.77|720.17|724.49|717.89|497
1704656700000|2024-01-07 19:45:00|724.86|718.26|724.38|717.78|725.17|718.57|724.23|717.63|461
1704657000000|2024-01-07 19:50:00|724.37|717.77|725.24|718.64|725.45|718.85|724.05|717.45|416
1704657300000|2024-01-07 19:55:00|725.23|718.63|725.16|718.56|725.23|718.63|723.71|717.11|482
1704657600000|2024-01-07 20:00:00|725.17|718.57|723.59|716.99|725.59|718.99|722.82|716.22|545
1704657900000|2024-01-07 20:05:00|723.57|716.97|724.86|718.26|724.99|718.39|722.15|715.55|502
1704658200000|2024-01-07 20:10:00|724.71|718.11|724.15|717.55|726.14|719.54|723.78|717.18|537
1704658500000|2024-01-07 20:15:00|724.17|717.57|722.62|716.02|725.35|718.75|722.62|716.02|543
1704658800000|2024-01-07 20:20:00|722.61|716.01|723.77|717.17|723.83|717.23|721.53|714.93|555
1704659100000|2024-01-07 20:25:00|723.76|717.16|724.29|717.69|725.15|718.55|723.76|717.16|377
1704659400000|2024-01-07 20:30:00|724.26|717.66|726.59|713.99|727.73|717.66|723.41|713.34|426
1704659700000|2024-01-07 20:35:00|726.6|714|724.31|711.71|726.77|714.17|723.92|711.32|491
1704660000000|2024-01-07 20:40:00|724.32|711.72|724.85|712.25|725.51|712.91|723.77|711.17|498
1704660300000|2024-01-07 20:45:00|724.86|712.26|723.63|711.03|725.81|713.21|723.6|711|514
1704660600000|2024-01-07 20:50:00|723.64|711.04|723.85|711.25|724.36|711.76|722.31|709.71|464
1704660900000|2024-01-07 20:55:00|723.86|711.26|722.24|709.64|724.38|711.78|721.68|709.08|437
1704661200000|2024-01-07 21:00:00|722.37|709.77|724.47|711.87|724.61|712.01|721.9|709.3|557
1704661500000|2024-01-07 21:05:00|724.48|711.88|724.29|711.69|724.99|712.39|723.26|710.66|468
1704661800000|2024-01-07 21:10:00|724.28|711.68|724.92|712.32|725.91|713.31|723.59|710.99|486
1704662100000|2024-01-07 21:15:00|724.91|712.31|722.3|709.7|724.92|712.32|722.2|709.6|476
1704662400000|2024-01-07 21:20:00|722.29|709.69|722.67|710.07|723.27|710.67|722.1|709.5|387
1704662700000|2024-01-07 21:25:00|722.87|710.27|722.53|709.93|723.36|710.76|722.14|709.54|462
1704663000000|2024-01-07 21:30:00|722.39|709.79|720.6|708|722.41|709.81|720.05|707.45|622
1704663300000|2024-01-07 21:35:00|720.61|708.01|717.25|704.65|720.67|708.07|716.72|704.12|711
1704663600000|2024-01-07 21:40:00|717.26|704.66|717.52|704.92|718.21|705.61|716.06|703.46|622
1704663900000|2024-01-07 21:45:00|717.51|704.91|712.18|705.58|717.54|708.17|712.13|704.71|619
1704664200000|2024-01-07 21:50:00|712.2|705.6|711.24|704.64|713.64|707.04|711.24|704.64|605
1704664500000|2024-01-07 21:55:00|711.23|704.63|712.56|705.96|713.97|707.37|711.22|704.62|514
1704664800000|2024-01-07 22:00:00|712.55|705.95|709.88|703.28|712.72|706.12|709.77|703.17|620
1704665100000|2024-01-07 22:05:00|709.93|703.33|706.37|699.77|709.93|703.33|704.7|698.1|792
1704665400000|2024-01-07 22:10:00|706.38|699.78|705.55|698.95|706.77|700.17|704.55|697.95|764
1704665700000|2024-01-07 22:15:00|705.54|698.94|698.82|692.22|706.62|700.02|697.56|690.96|871
1704666000000|2024-01-07 22:20:00|698.83|692.23|699.4|692.8|701.2|694.6|698.32|691.72|799
1704666300000|2024-01-07 22:25:00|699.41|692.81|699.61|693.01|702.13|695.53|699.11|692.51|743
1704666600000|2024-01-07 22:30:00|699.6|693|692.82|686.22|699.79|693.19|692.53|685.93|797
1704666900000|2024-01-07 22:35:00|692.98|686.38|696.44|689.84|696.93|690.33|692.32|685.72|734
1704667200000|2024-01-07 22:40:00|696.45|689.85|698.4|691.8|698.59|691.99|696.06|689.46|513
1704667500000|2024-01-07 22:45:00|698.41|691.81|699.85|693.25|699.85|693.25|696.02|689.42|529
1704667800000|2024-01-07 22:50:00|699.84|693.24|697.85|691.25|699.88|693.28|697.36|690.76|612
1704668100000|2024-01-07 22:55:00|697.84|691.24|694.03|687.43|698.24|691.64|692.82|686.22|672
1704668400000|2024-01-07 23:00:00|693.96|687.36|699.3|692.7|699.5|692.9|693.96|687.36|771
1704668700000|2024-01-07 23:05:00|699.29|692.69|699.29|692.69|701.27|694.67|698.53|691.93|737
1704669000000|2024-01-07 23:10:00|699.28|692.68|698.82|692.22|699.93|693.33|697.94|691.34|738
1704669300000|2024-01-07 23:15:00|698.9|692.3|694.73|688.13|699.56|692.96|693.55|686.95|757
1704669600000|2024-01-07 23:20:00|694.87|688.27|690.4|683.8|696.01|689.41|689.76|683.16|814
1704669900000|2024-01-07 23:25:00|690.37|683.77|686.72|680.12|692.41|685.81|686.53|679.93|870
1704670200000|2024-01-07 23:30:00|686.73|680.13|689.05|682.45|690.12|683.52|685.86|679.26|881
1704670500000|2024-01-07 23:35:00|689.04|682.44|686.34|679.74|690.76|684.16|686.34|679.74|766
1704670800000|2024-01-07 23:40:00|686.33|679.73|688.57|681.97|688.81|682.21|685.95|679.35|818
1704671100000|2024-01-07 23:45:00|688.59|681.99|691.33|684.73|691.81|685.21|688.59|681.99|794
1704671400000|2024-01-07 23:50:00|691.34|684.74|693.09|686.49|693.48|686.88|690.63|684.03|725
1704671700000|2024-01-07 23:55:00|692.96|686.36|693.76|687.16|693.85|687.25|692.18|685.58|567
1704672000000|2024-01-08 00:00:00|693.77|687.17|697.55|690.95|699.2|692.6|692.55|685.95|719
1704672300000|2024-01-08 00:05:00|697.56|690.96|696.24|689.64|699.96|693.36|695.65|689.05|752
1704672600000|2024-01-08 00:10:00|696.17|689.57|691.76|685.16|696.62|690.02|691.14|684.54|832
1704672900000|2024-01-08 00:15:00|691.75|685.15|691.47|684.87|692.19|685.59|687.27|680.67|861
1704673200000|2024-01-08 00:20:00|691.46|684.86|693.24|686.64|694.75|688.15|690.46|683.86|844
1704673500000|2024-01-08 00:25:00|693.25|686.65|694.14|687.54|695.72|689.12|692.78|686.18|735
1704673800000|2024-01-08 00:30:00|694.13|687.53|693.05|686.45|695.87|689.27|690.2|683.6|796
1704674100000|2024-01-08 00:35:00|692.82|686.22|697.14|690.54|697.81|691.21|689.02|682.42|854
1704674400000|2024-01-08 00:40:00|697.16|690.56|695.84|689.24|698.25|691.65|695.39|688.79|795
1704674700000|2024-01-08 00:45:00|695.83|689.23|692.03|685.43|696.72|690.12|691.01|684.41|840
1704675000000|2024-01-08 00:50:00|692.05|685.45|691.18|684.58|694.5|687.9|690.9|684.3|819
1704675300000|2024-01-08 00:55:00|691.19|684.59|683.87|677.27|692.53|685.93|683.87|677.27|851
1704675600000|2024-01-08 01:00:00|683.86|677.26|690.78|684.18|692.23|685.63|683.76|677.16|863
1704675900000|2024-01-08 01:05:00|690.75|684.15|690.92|684.32|693.21|686.61|689.31|682.71|794
1704676200000|2024-01-08 01:10:00|690.98|684.38|693.22|686.62|693.95|687.35|690.98|684.38|802
1704676500000|2024-01-08 01:15:00|693.23|686.63|684.62|678.02|693.52|686.92|682.12|675.52|804
1704676800000|2024-01-08 01:20:00|684.61|678.01|689.25|682.65|690.21|683.61|684.33|677.73|859
1704677100000|2024-01-08 01:25:00|689.26|682.66|689.06|682.46|691.15|684.55|688.22|681.62|759
1704677400000|2024-01-08 01:30:00|689.08|682.48|687.34|680.74|692.21|685.61|687.13|680.53|769
1704677700000|2024-01-08 01:35:00|687.35|680.75|687.75|681.15|688.77|682.17|686.32|679.72|791
1704678000000|2024-01-08 01:40:00|687.74|681.14|683.16|676.56|688.19|681.59|681.47|674.87|768
1704678300000|2024-01-08 01:45:00|683.15|676.55|685.31|678.71|687.51|680.91|682.2|675.6|785
1704678600000|2024-01-08 01:50:00|685.3|678.7|686.26|679.66|686.66|680.06|683.46|676.86|766
1704678900000|2024-01-08 01:55:00|686.25|679.65|685.45|678.85|686.48|679.88|684.12|677.52|628
1704679200000|2024-01-08 02:00:00|685.54|678.94|687.98|681.38|688.46|681.86|682.58|675.98|756
1704679500000|2024-01-08 02:05:00|687.99|681.39|688.09|681.49|688.79|682.19|686.19|679.59|687
1704679800000|2024-01-08 02:10:00|688.1|681.5|680.94|674.34|688.1|681.5|680.7|674.1|684
1704680100000|2024-01-08 02:15:00|680.95|674.35|679.94|673.34|682.34|675.74|673.52|666.92|868
1704680400000|2024-01-08 02:20:00|679.95|673.35|682.49|675.89|683.11|676.51|679.95|673.35|866
1704680700000|2024-01-08 02:25:00|682.47|675.87|676.72|670.12|682.61|676.01|676.69|670.09|802
1704681000000|2024-01-08 02:30:00|676.71|670.11|677.78|671.18|678.04|671.44|674.02|667.42|902
1704681300000|2024-01-08 02:35:00|677.79|671.19|674.13|667.53|678.79|672.19|671.01|664.41|918
1704681600000|2024-01-08 02:40:00|674.14|667.54|675.94|669.34|676.72|670.12|673.21|666.61|909
1704681900000|2024-01-08 02:45:00|675.86|669.26|673.23|666.63|675.98|669.38|671.17|664.57|918
1704682200000|2024-01-08 02:50:00|673.25|666.65|667.74|661.14|673.47|666.87|663.63|657.03|903
1704682500000|2024-01-08 02:55:00|667.81|661.21|670.43|663.83|671.11|664.51|667.69|661.09|907
1704682800000|2024-01-08 03:00:00|670.44|663.84|673.08|666.48|674.61|668.01|668.37|661.77|848
1704683100000|2024-01-08 03:05:00|673.13|666.53|676.02|669.42|678.47|671.87|673.1|666.5|807
1704683400000|2024-01-08 03:10:00|676.03|669.43|672.09|665.49|678|671.4|672.09|665.49|770
1704683700000|2024-01-08 03:15:00|672.08|665.48|667.97|661.37|672.4|665.8|665.67|659.07|918
1704684000000|2024-01-08 03:20:00|667.88|661.28|661.86|655.26|669.36|662.76|661.4|654.8|890
1704684300000|2024-01-08 03:25:00|661.84|655.24|660.1|653.5|662.18|655.58|655.44|648.84|942
1704684600000|2024-01-08 03:30:00|660.12|653.52|667.68|661.08|667.68|661.08|660.12|653.52|864
1704684900000|2024-01-08 03:35:00|667.67|661.07|671.12|664.52|671.14|664.54|666.44|659.84|801
1704685200000|2024-01-08 03:40:00|671.13|664.53|671.61|665.01|672.94|666.34|669.18|662.58|854
1704685500000|2024-01-08 03:45:00|671.64|665.04|674.17|667.57|674.8|668.2|670.71|664.11|829
1704685800000|2024-01-08 03:50:00|674.18|667.58|673.17|666.57|675.12|668.52|672.45|665.85|763
1704686100000|2024-01-08 03:55:00|673.18|666.58|672.48|665.88|674.95|668.35|671.81|665.21|693
1704686400000|2024-01-08 04:00:00|672.52|665.92|671.04|664.44|672.72|666.12|668.08|661.48|762
1704686700000|2024-01-08 04:05:00|671.03|664.43|672.01|665.41|673.34|666.74|670.86|664.26|724
1704687000000|2024-01-08 04:10:00|672.04|665.44|673.35|666.75|673.56|666.96|671.62|665.02|640
1704687300000|2024-01-08 04:15:00|673.37|666.77|675.26|668.66|676.63|670.03|673.34|666.74|748
1704687600000|2024-01-08 04:20:00|675.25|668.65|674.17|667.57|675.25|668.65|673.27|666.67|695
1704687900000|2024-01-08 04:25:00|674.16|667.56|677.59|670.99|677.85|671.25|673.67|667.07|699
1704688200000|2024-01-08 04:30:00|677.58|670.98|677.72|671.12|678.9|672.3|676.95|670.35|699
1704688500000|2024-01-08 04:35:00|677.71|671.11|680.32|673.72|680.72|674.12|677.57|670.97|656
1704688800000|2024-01-08 04:40:00|680.34|673.74|680.89|674.29|681.28|674.68|678.99|672.39|662
1704689100000|2024-01-08 04:45:00|680.88|674.28|682.26|675.66|683.68|677.08|679.94|673.34|696
1704689400000|2024-01-08 04:50:00|682.27|675.67|681.2|674.6|682.27|675.67|680.45|673.85|635
1704689700000|2024-01-08 04:55:00|681.19|674.59|683.25|676.65|683.55|676.95|680.64|674.04|639
1704690000000|2024-01-08 05:00:00|683.27|676.67|681.26|674.66|683.54|676.94|679.4|672.8|670
1704690300000|2024-01-08 05:05:00|681.34|674.74|681.74|675.14|682.62|676.02|680.28|673.68|689
1704690600000|2024-01-08 05:10:00|681.73|675.13|682.2|675.6|682.9|676.3|680.16|673.56|626
1704690900000|2024-01-08 05:15:00|682.19|675.59|684.26|677.66|685.35|678.75|682.18|675.58|636
1704691200000|2024-01-08 05:20:00|684.19|677.59|682.87|676.27|684.6|678|681.04|674.44|671
1704691500000|2024-01-08 05:25:00|682.88|676.28|681.54|674.94|683.63|677.03|680.86|674.26|648
1704691800000|2024-01-08 05:30:00|681.55|674.95|682.22|675.62|684.09|677.49|681.55|674.95|630
1704692100000|2024-01-08 05:35:00|682.23|675.63|683.47|676.87|685.12|678.52|681.22|674.62|596
1704692400000|2024-01-08 05:40:00|683.46|676.86|685.31|678.71|685.56|678.96|682.72|676.12|584
1704692700000|2024-01-08 05:45:00|685.32|678.72|688.39|681.79|689.6|683|685.3|678.7|669
1704693000000|2024-01-08 05:50:00|688.38|681.78|691.27|684.67|692.07|685.47|688.22|681.62|712
1704693300000|2024-01-08 05:55:00|691.26|684.66|690.05|683.45|691.91|685.31|689.33|682.73|599
1704693600000|2024-01-08 06:00:00|690.04|683.44|689.82|683.22|690.37|683.77|687.88|681.28|644
1704693900000|2024-01-08 06:05:00|689.83|683.23|691.37|684.77|691.37|684.77|689.52|682.92|596
1704694200000|2024-01-08 06:10:00|691.39|684.79|693.02|686.42|693.17|686.57|691.04|684.44|641
1704694500000|2024-01-08 06:15:00|693.11|686.51|694.42|687.82|697|690.4|692.98|686.38|657
1704694800000|2024-01-08 06:20:00|694.55|687.95|700.32|693.72|701.36|694.76|694.06|687.46|723
1704695100000|2024-01-08 06:25:00|700.22|693.62|702.09|695.49|702.73|696.13|699.87|693.27|787
1704695400000|2024-01-08 06:30:00|702.2|695.6|699.16|692.56|702.74|696.14|698.63|692.03|708
1704695700000|2024-01-08 06:35:00|699.15|692.55|698.34|691.74|700.04|693.44|697.63|691.03|698
1704696000000|2024-01-08 06:40:00|698.35|691.75|698.46|691.86|699.36|692.76|696.64|690.04|601
1704696300000|2024-01-08 06:45:00|698.47|691.87|695.07|688.47|698.68|692.08|694.97|688.37|682
1704696600000|2024-01-08 06:50:00|695.06|688.46|694.05|687.45|695.06|688.46|693.03|686.43|666
1704696900000|2024-01-08 06:55:00|694.06|687.46|694.81|688.21|695.29|688.69|693.36|686.76|597
1704697200000|2024-01-08 07:00:00|694.8|688.2|696.89|690.29|697.4|690.8|694.44|687.84|653
1704697500000|2024-01-08 07:05:00|696.9|690.3|697.03|690.43|698.02|691.42|696.83|690.23|554
1704697800000|2024-01-08 07:10:00|697.02|690.42|697.83|691.23|698.01|691.41|696.72|690.12|499
1704698100000|2024-01-08 07:15:00|697.82|691.22|700.38|693.78|701.75|695.15|697.78|691.18|626
1704698400000|2024-01-08 07:20:00|700.39|693.79|699.57|692.97|700.39|693.79|698.94|692.34|546
1704698700000|2024-01-08 07:25:00|699.49|692.89|697.23|690.63|699.5|692.9|696.42|689.82|612
1704699000000|2024-01-08 07:30:00|697.22|690.62|695.75|689.15|698.4|691.8|695.62|689.02|618
1704699300000|2024-01-08 07:35:00|695.74|689.14|695.73|689.13|696.97|690.37|694.38|687.78|633
1704699600000|2024-01-08 07:40:00|695.75|689.15|697.99|691.39|697.99|691.39|695.74|689.14|579
1704699900000|2024-01-08 07:45:00|698|691.4|696.21|689.61|698.4|691.8|695.6|689|577
1704700200000|2024-01-08 07:50:00|696.2|689.6|698.19|691.59|698.55|691.95|696.05|689.45|532
1704700500000|2024-01-08 07:55:00|698.18|691.58|697.99|691.39|698.55|691.95|696.73|690.13|467
1704700800000|2024-01-08 08:00:00|698|691.4|700.15|693.55|700.31|693.71|697.26|690.66|622
1704701100000|2024-01-08 08:05:00|700.07|693.47|699.88|693.28|700.08|693.48|698.27|691.67|519
1704701400000|2024-01-08 08:10:00|699.87|693.27|701.2|694.6|702.17|695.57|699.51|692.91|619
1704701700000|2024-01-08 08:15:00|701.21|694.61|702.87|696.27|702.89|696.29|700.94|694.34|530
1704702000000|2024-01-08 08:20:00|702.88|696.28|702.95|696.35|704|697.4|702.69|696.09|627
1704702300000|2024-01-08 08:25:00|702.88|696.28|702.01|695.41|704.03|697.43|700.76|694.16|682
1704702600000|2024-01-08 08:30:00|702.02|695.42|701.44|694.84|703.37|696.77|700.33|693.73|683
1704702900000|2024-01-08 08:35:00|701.43|694.83|698.49|691.89|701.51|694.91|698.49|691.89|676
1704703200000|2024-01-08 08:40:00|698.5|691.9|697.03|690.43|699.42|692.82|697|690.4|716
1704703500000|2024-01-08 08:45:00|697.05|690.45|697.98|691.38|698.23|691.63|696.94|690.34|537
1704703800000|2024-01-08 08:50:00|698.09|691.49|698.21|691.61|699.05|692.45|697.64|691.04|606
1704704100000|2024-01-08 08:55:00|698.2|691.6|696.14|689.54|698.29|691.69|694.69|688.09|696
1704704400000|2024-01-08 09:00:00|696.13|689.53|696.17|689.57|698.27|691.67|696.03|689.43|645
1704704700000|2024-01-08 09:05:00|696.16|689.56|697.17|690.57|697.45|690.85|695.42|688.82|554
1704705000000|2024-01-08 09:10:00|697.16|690.56|697.64|691.04|698.86|692.26|697.11|690.51|548
1704705300000|2024-01-08 09:15:00|697.65|691.05|697.96|691.36|698.83|692.23|697.45|690.85|476
1704705600000|2024-01-08 09:20:00|697.95|691.35|697.2|690.6|698.17|691.57|696.66|690.06|455
1704705900000|2024-01-08 09:25:00|697.19|690.59|698.52|691.92|698.7|692.1|696.58|689.98|511
1704706200000|2024-01-08 09:30:00|698.51|691.91|697.11|690.51|698.54|691.94|695.26|688.66|653
1704706500000|2024-01-08 09:35:00|697.1|690.5|696.6|690|697.4|690.8|695.18|688.58|610
1704706800000|2024-01-08 09:40:00|696.62|690.02|697.42|690.82|698.64|692.04|696.59|689.99|536
1704707100000|2024-01-08 09:45:00|697.43|690.83|696.6|690|697.9|691.3|696.47|689.87|563
1704707400000|2024-01-08 09:50:00|696.59|689.99|691.07|684.47|697|690.4|691.07|684.47|768
1704707700000|2024-01-08 09:55:00|691.06|684.46|692.03|685.43|692.53|685.93|689.4|682.8|828
1704708000000|2024-01-08 10:00:00|692.04|685.44|692.38|685.78|694.37|687.77|691.88|685.28|696
1704708300000|2024-01-08 10:05:00|692.37|685.77|693.73|687.13|694.14|687.54|690.24|683.64|704
1704708600000|2024-01-08 10:10:00|693.72|687.12|694.9|688.3|695.05|688.45|691.81|685.21|617
1704708900000|2024-01-08 10:15:00|694.88|688.28|697.32|690.72|698.14|691.54|694.23|687.63|689
1704709200000|2024-01-08 10:20:00|697.31|690.71|698.38|691.78|699.13|692.53|696.78|690.18|671
1704709500000|2024-01-08 10:25:00|698.4|691.8|699.01|692.41|700.22|693.62|698.38|691.78|653
1704709800000|2024-01-08 10:30:00|699.07|692.47|699.13|692.53|700.05|693.45|698.42|691.82|672
1704710100000|2024-01-08 10:35:00|699.08|692.48|698.98|692.38|699.58|692.98|698.43|691.83|491
1704710400000|2024-01-08 10:40:00|698.92|692.32|698.74|692.14|699.85|693.25|698.61|692.01|584
1704710700000|2024-01-08 10:45:00|698.75|692.15|699.51|692.91|700.75|694.15|698.01|691.41|588
1704711000000|2024-01-08 10:50:00|699.5|692.9|700.02|693.42|700.99|694.39|698.72|692.12|643
1704711300000|2024-01-08 10:55:00|700.01|693.41|700.18|693.58|700.35|693.75|699.1|692.5|480
1704711600000|2024-01-08 11:00:00|700.17|693.57|701.45|694.85|701.65|695.05|699.62|693.02|678
1704711900000|2024-01-08 11:05:00|701.47|694.87|702.08|695.48|702.7|696.1|701.28|694.68|579
1704712200000|2024-01-08 11:10:00|702.09|695.49|704.28|697.68|704.51|697.91|701.82|695.22|499
1704712500000|2024-01-08 11:15:00|704.27|697.67|701.82|695.22|704.27|697.67|699.94|693.34|691
1704712800000|2024-01-08 11:20:00|701.81|695.21|701.67|695.07|702.56|695.96|700.89|694.29|529
1704713100000|2024-01-08 11:25:00|701.66|695.06|705.74|699.14|706.15|699.55|701.13|694.53|547
1704713400000|2024-01-08 11:30:00|705.75|699.15|704.76|698.16|708.2|701.6|703.96|697.36|707
1704713700000|2024-01-08 11:35:00|704.75|698.15|704.66|698.06|705.64|699.04|703.75|697.15|544
1704714000000|2024-01-08 11:40:00|704.67|698.07|702.85|696.25|705.12|698.52|701.98|695.38|684
1704714300000|2024-01-08 11:45:00|703.13|696.53|707.85|701.25|707.98|701.38|702.68|696.08|696
1704714600000|2024-01-08 11:50:00|707.82|701.22|708.77|702.17|709.07|702.47|706.42|699.82|739
1704714900000|2024-01-08 11:55:00|708.78|702.18|717.63|711.03|717.63|711.03|708.19|701.59|824
1704715200000|2024-01-08 12:00:00|717.64|711.04|720.01|713.41|720.56|713.96|715.09|708.49|838
1704715500000|2024-01-08 12:05:00|720.02|713.42|721.44|714.84|722.35|715.75|717.53|710.93|806
1704715800000|2024-01-08 12:10:00|721.43|714.83|722.51|715.91|722.84|716.24|720.63|714.03|750
1704716100000|2024-01-08 12:15:00|722.5|715.9|720.28|713.68|724.35|717.75|716.8|710.2|770
1704716400000|2024-01-08 12:20:00|720.47|713.87|720.2|713.6|721.75|715.15|717.74|711.14|759
1704716700000|2024-01-08 12:25:00|720.21|713.61|716.39|709.79|721.67|715.07|715.81|709.21|734
1704717000000|2024-01-08 12:30:00|716.4|709.8|717.3|710.7|719.45|712.85|715.88|709.28|778
1704717300000|2024-01-08 12:35:00|717.29|710.69|717.27|710.67|719.22|712.62|716.24|709.64|709
1704717600000|2024-01-08 12:40:00|717.26|710.66|718.92|712.32|720.09|713.49|717.24|710.64|667
1704717900000|2024-01-08 12:45:00|718.93|712.33|719.82|713.22|721.57|714.97|718.29|711.69|701
1704718200000|2024-01-08 12:50:00|719.81|713.21|721.51|714.91|722.76|716.16|719.74|713.14|666
1704718500000|2024-01-08 12:55:00|721.5|714.9|723.26|716.66|724.02|717.42|720.58|713.98|691
1704718800000|2024-01-08 13:00:00|723.25|716.65|722.31|715.71|724.48|717.88|722.31|715.71|781
1704719100000|2024-01-08 13:05:00|721.79|715.19|723.19|716.59|723.99|717.39|721.2|714.6|635
1704719400000|2024-01-08 13:10:00|723.18|716.58|724.57|717.97|725.05|718.45|722.77|716.17|610
1704719700000|2024-01-08 13:15:00|724.56|717.96|723.69|717.09|726.77|720.17|722.82|716.22|682
1704720000000|2024-01-08 13:20:00|723.66|717.06|726.42|719.82|726.65|720.05|723.58|716.98|585
1704720300000|2024-01-08 13:25:00|726.43|719.83|726.74|720.14|727.89|721.29|725.05|718.45|607
1704720600000|2024-01-08 13:30:00|726.75|720.15|725.03|718.43|728.43|721.83|724.31|717.71|699
1704720900000|2024-01-08 13:35:00|725.04|718.44|727.27|720.67|728.68|722.08|723.47|716.87|794
1704721200000|2024-01-08 13:40:00|727.25|720.65|725.27|718.67|727.25|720.65|725.18|718.58|713
1704721500000|2024-01-08 13:45:00|725.43|718.83|720.76|714.16|726.24|719.64|720.31|713.71|782
1704721800000|2024-01-08 13:50:00|720.77|714.17|722.08|715.48|722.19|715.59|720.03|713.43|707
1704722100000|2024-01-08 13:55:00|722.09|715.49|723.2|716.6|725.91|719.31|721.15|714.55|658
1704722400000|2024-01-08 14:00:00|723.27|716.67|720.9|714.3|724.6|718|719.59|712.99|719
1704722700000|2024-01-08 14:05:00|720.89|714.29|719.1|712.5|721.71|715.11|718.76|712.16|727
1704723000000|2024-01-08 14:10:00|719.11|712.51|721.4|714.8|721.47|714.87|718.55|711.95|575
1704723300000|2024-01-08 14:15:00|721.41|714.81|722.57|715.97|723.23|716.63|721.24|714.64|640
1704723600000|2024-01-08 14:20:00|722.56|715.96|723.54|716.94|724.23|717.63|722.18|715.58|636
1704723900000|2024-01-08 14:25:00|723.55|716.95|722.15|715.55|723.55|716.95|721.43|714.83|582
1704724200000|2024-01-08 14:30:00|722.14|715.54|724.12|717.52|725.86|719.26|722.13|715.53|648
1704724500000|2024-01-08 14:35:00|724.13|717.53|723.85|717.25|725.41|718.81|722.93|716.33|644
1704724800000|2024-01-08 14:40:00|723.86|717.26|725.96|719.36|725.96|719.36|723.72|717.12|524
1704725100000|2024-01-08 14:45:00|725.95|719.35|721.79|715.19|727.36|720.76|721.78|715.18|664
1704725400000|2024-01-08 14:50:00|721.78|715.18|721.34|714.74|723.8|717.2|720.47|713.87|592
1704725700000|2024-01-08 14:55:00|721.35|714.75|721.85|715.25|723.4|716.8|720.8|714.2|630
1704726000000|2024-01-08 15:00:00|721.87|715.27|721.08|714.48|723.42|716.82|719.82|713.22|664
1704726300000|2024-01-08 15:05:00|721.14|714.54|723.71|717.11|724.17|717.57|721.13|714.53|647
1704726600000|2024-01-08 15:10:00|723.72|717.12|723.12|716.52|724.4|717.8|723|716.4|522
1704726900000|2024-01-08 15:15:00|723.1|716.5|721.89|715.29|723.94|717.34|721.58|714.98|598
1704727200000|2024-01-08 15:20:00|721.88|715.28|723.09|716.49|723.4|716.8|720.1|713.5|612
1704727500000|2024-01-08 15:25:00|723.1|716.5|722.45|715.85|723.67|717.07|721.78|715.18|522
1704727800000|2024-01-08 15:30:00|722.43|715.83|725.4|718.8|727.28|720.68|722.43|715.83|700
1704728100000|2024-01-08 15:35:00|725.41|718.81|724.76|718.16|726.1|719.5|724.17|717.57|591
1704728400000|2024-01-08 15:40:00|724.79|718.19|725.76|719.16|729.1|722.5|723.65|717.05|739
1704728700000|2024-01-08 15:45:00|725.77|719.17|726.24|719.64|727.65|721.05|725.03|718.43|768
1704729000000|2024-01-08 15:50:00|726.25|719.65|726.7|720.1|728.49|721.89|724.59|717.99|726
1704729300000|2024-01-08 15:55:00|726.69|720.09|726.6|720|727.77|721.17|725.8|719.2|683
1704729600000|2024-01-08 16:00:00|726.76|720.16|729.76|723.16|729.99|723.39|726.76|720.16|718
1704729900000|2024-01-08 16:05:00|729.85|723.25|730.82|724.22|732.47|725.87|729.81|723.21|748
1704730200000|2024-01-08 16:10:00|730.79|724.19|728.01|721.41|730.79|724.19|727.53|720.93|681
1704730500000|2024-01-08 16:15:00|727.95|721.35|727.14|720.54|728.25|721.65|725.49|718.89|718
1704730800000|2024-01-08 16:20:00|727.15|720.55|725.6|719|728.01|721.41|725.56|718.96|629
1704731100000|2024-01-08 16:25:00|725.61|719.01|728.04|721.44|728.22|721.62|725.6|719|484
1704731400000|2024-01-08 16:30:00|728.05|721.45|726.68|720.08|728.83|722.23|726.06|719.46|572
1704731700000|2024-01-08 16:35:00|726.69|720.09|722.72|716.12|726.96|720.36|722.52|715.92|652
1704732000000|2024-01-08 16:40:00|722.73|716.13|724.54|717.94|725.26|718.66|721.91|715.31|672
1704732300000|2024-01-08 16:45:00|724.55|717.95|723.88|717.28|724.63|718.03|721.96|715.36|681
1704732600000|2024-01-08 16:50:00|723.87|717.27|726.03|719.43|726.08|719.48|723.65|717.05|546
1704732900000|2024-01-08 16:55:00|726.09|719.49|725.74|719.14|727.04|720.44|725.7|719.1|476
1704733200000|2024-01-08 17:00:00|725.75|719.15|724.77|718.17|726.17|719.57|723.57|716.97|624
1704733500000|2024-01-08 17:05:00|724.78|718.18|723.74|717.14|725.22|718.62|722.34|715.74|541
1704733800000|2024-01-08 17:10:00|723.75|717.15|727.41|720.81|727.64|721.04|723.53|716.93|577
1704734100000|2024-01-08 17:15:00|727.42|720.82|723.49|716.89|728.19|721.59|723.49|716.89|612
1704734400000|2024-01-08 17:20:00|723.5|716.9|724.91|718.31|724.95|718.35|722.91|716.31|677
1704734700000|2024-01-08 17:25:00|724.92|718.32|726.12|719.52|726.6|720|724.3|717.7|575
1704735000000|2024-01-08 17:30:00|726.17|719.57|725.35|718.75|727.17|720.57|724.99|718.39|613
1704735300000|2024-01-08 17:35:00|725.48|718.88|728.26|721.66|729.54|722.94|725.41|718.81|644
1704735600000|2024-01-08 17:40:00|728.27|721.67|729.93|723.33|730.8|724.2|727.64|721.04|592
1704735900000|2024-01-08 17:45:00|729.92|723.32|732.69|726.09|733.72|727.12|729.56|722.96|604
1704736200000|2024-01-08 17:50:00|732.7|726.1|734.08|727.48|734.77|728.17|732.49|725.89|696
1704736500000|2024-01-08 17:55:00|733.98|727.38|734.66|728.06|734.68|728.08|732.45|725.85|671
1704736800000|2024-01-08 18:00:00|734.67|728.07|738.71|732.11|738.81|732.21|734.5|727.9|784
1704737100000|2024-01-08 18:05:00|738.68|732.08|737.14|730.54|740.11|733.51|736.35|729.75|785
1704737400000|2024-01-08 18:10:00|737.13|730.53|739.63|733.03|740.25|733.65|736.47|729.87|677
1704737700000|2024-01-08 18:15:00|739.64|733.04|742.51|735.91|742.63|736.03|738.88|732.28|656
1704738000000|2024-01-08 18:20:00|742.5|735.9|745.5|738.9|745.52|738.92|742.17|735.57|607
1704738300000|2024-01-08 18:25:00|745.51|738.91|745.05|738.45|745.54|738.94|742.67|736.07|662
1704738600000|2024-01-08 18:30:00|745.04|738.44|745.96|739.36|746.42|739.82|744.35|737.75|560
1704738900000|2024-01-08 18:35:00|745.97|739.37|750.54|743.94|751.88|745.28|745.95|739.35|798
1704739200000|2024-01-08 18:40:00|750.53|743.93|752.33|745.73|753|746.4|748.61|742.01|709
1704739500000|2024-01-08 18:45:00|752.32|745.72|751.31|744.71|752.32|745.72|749.79|743.19|776
1704739800000|2024-01-08 18:50:00|751.32|744.72|749.72|743.12|752.73|746.13|747.11|740.51|751
1704740100000|2024-01-08 18:55:00|749.7|743.1|750.65|744.05|751.38|744.78|749.39|742.79|631
1704740400000|2024-01-08 19:00:00|750.52|743.92|747.65|741.05|751.69|745.09|747.34|740.74|682
1704740700000|2024-01-08 19:05:00|747.66|741.06|746.6|740|748.16|741.56|744.07|737.47|735
1704741000000|2024-01-08 19:10:00|746.61|740.01|749.9|743.3|750.73|744.13|746.26|739.66|824
1704741300000|2024-01-08 19:15:00|749.91|743.31|749.39|742.79|750.85|744.25|747.55|740.95|815
1704741600000|2024-01-08 19:20:00|749.48|742.88|747.96|741.36|749.61|743.01|745.91|739.31|736
1704741900000|2024-01-08 19:25:00|747.97|741.37|745.94|739.34|748.2|741.6|744.86|738.26|801
1704742200000|2024-01-08 19:30:00|746.06|739.46|750.5|743.9|750.86|744.26|746.06|739.46|614
1704742500000|2024-01-08 19:35:00|750.49|743.89|749.51|742.91|751.89|745.29|749.15|742.55|640
1704742800000|2024-01-08 19:40:00|749.5|742.9|750.31|743.71|751.5|744.9|748.47|741.87|608
1704743100000|2024-01-08 19:45:00|750.24|743.64|750.77|744.17|752.41|745.81|749.68|743.08|610
1704743400000|2024-01-08 19:50:00|750.76|744.16|751.37|744.77|751.73|745.13|750.63|744.03|524
1704743700000|2024-01-08 19:55:00|751.38|744.78|752.1|745.5|752.58|745.98|750.58|743.98|539
1704744000000|2024-01-08 20:00:00|752.11|745.51|751.25|744.65|754.05|747.45|750.72|744.12|649
1704744300000|2024-01-08 20:05:00|751.24|744.64|749.16|742.56|751.62|745.02|748.84|742.24|583
1704744600000|2024-01-08 20:10:00|749.17|742.57|748.16|741.56|750.43|743.83|747.5|740.9|492
1704744900000|2024-01-08 20:15:00|748.07|741.47|748.38|741.78|749.17|742.57|747.26|740.66|559
1704745200000|2024-01-08 20:20:00|748.45|741.85|747.07|740.47|748.82|742.22|746.96|740.36|553
1704745500000|2024-01-08 20:25:00|747.08|740.48|748.25|741.65|748.66|742.06|747.08|740.48|478
1704745800000|2024-01-08 20:30:00|748.26|741.66|747.53|740.93|748.92|742.32|747.24|740.64|489
1704746100000|2024-01-08 20:35:00|747.52|740.92|747.81|741.21|748.51|741.91|746.65|740.05|593
1704746400000|2024-01-08 20:40:00|747.79|741.19|744.54|737.94|748.48|741.88|743.95|737.35|523
1704746700000|2024-01-08 20:45:00|744.55|737.95|742.03|735.43|746.23|739.63|739.93|733.33|676
1704747000000|2024-01-08 20:50:00|742.04|735.44|744.58|737.98|744.84|738.24|741.73|735.13|663
1704747300000|2024-01-08 20:55:00|744.59|737.99|742.14|735.54|744.97|738.37|741.33|734.73|571
1704747600000|2024-01-08 21:00:00|742.16|735.56|743.36|736.76|744|737.4|741.43|734.83|684
1704747900000|2024-01-08 21:05:00|743.24|736.64|743.07|736.47|744.23|737.63|742.26|735.66|650
1704748200000|2024-01-08 21:10:00|743.08|736.48|741.89|735.29|744.09|737.49|741.88|735.28|505
1704748500000|2024-01-08 21:15:00|741.9|735.3|744.49|737.89|745.37|738.77|741.9|735.3|540
1704748800000|2024-01-08 21:20:00|744.5|737.9|745.48|738.88|746.28|739.68|744.42|737.82|537
1704749100000|2024-01-08 21:25:00|745.46|738.86|745.06|738.46|746.49|739.89|744.94|738.34|398
1704749400000|2024-01-08 21:30:00|744.97|738.37|748.05|741.45|748.19|741.59|744.95|738.35|509
1704749700000|2024-01-08 21:35:00|748.06|741.46|748.75|742.15|749.69|743.09|748.06|741.46|485
1704750000000|2024-01-08 21:40:00|748.74|742.14|749.08|742.48|749.36|742.76|748.61|742.01|467
1704750300000|2024-01-08 21:45:00|749.07|742.47|746.62|740.02|749.28|742.68|746.06|739.46|603
1704750600000|2024-01-08 21:50:00|746.61|740.01|746.44|739.84|747.44|740.84|745.11|738.51|463
1704750900000|2024-01-08 21:55:00|746.45|739.85|745.12|738.52|746.7|740.1|744.95|738.35|369
1704751200000|2024-01-08 22:00:00|745.13|738.53|746.1|739.5|746.58|739.98|744.13|737.53|599
1704751500000|2024-01-08 22:05:00|746.09|739.49|746.82|740.22|748.43|741.83|746.07|739.47|459
1704751800000|2024-01-08 22:10:00|747.07|740.47|748.05|741.45|748.6|742|746.68|740.08|395
1704752100000|2024-01-08 22:15:00|748.04|741.44|749.73|743.13|750.55|743.95|748.04|741.44|443
1704752400000|2024-01-08 22:20:00|749.59|742.99|748.15|741.55|749.59|742.99|747.71|741.11|411
1704752700000|2024-01-08 22:25:00|748.17|741.57|749.12|742.52|749.79|743.19|748.02|741.42|360
1704753000000|2024-01-08 22:30:00|749.21|742.61|748.9|742.3|750.94|744.34|747.72|741.12|400
1704753300000|2024-01-08 22:35:00|748.91|742.31|750.06|743.46|750.19|743.59|748.91|742.31|237
1704753600000|2024-01-08 22:40:00|749.7|743.1|749.91|743.31|750.34|743.74|749.32|742.72|227
1704753900000|2024-01-08 22:45:00|749.92|743.32|750.27|743.67|750.58|743.98|749.76|743.16|213
1704754200000|2024-01-08 22:50:00|750.25|743.65|750.76|744.16|750.85|744.25|749.45|742.85|259
1704754500000|2024-01-08 22:55:00|750.65|744.05|752.66|746.06|752.85|746.25|750.65|744.05|241
1704754800000|2024-01-08 23:00:00|752.65|746.05|751.36|744.76|753.09|746.49|749.9|743.3|487
1704755100000|2024-01-08 23:05:00|751.35|744.75|753.74|747.14|753.83|747.23|750.32|743.72|473
1704755400000|2024-01-08 23:10:00|753.76|747.16|752.45|745.85|754.06|747.46|752.45|745.85|404
1704755700000|2024-01-08 23:15:00|752.39|745.79|751.8|745.2|753.44|746.84|750.33|743.73|541
1704756000000|2024-01-08 23:20:00|751.62|745.02|752.53|745.93|752.6|746|751.1|744.5|453
1704756300000|2024-01-08 23:25:00|752.54|745.94|751.97|745.37|752.58|745.98|750.78|744.18|392
1704756600000|2024-01-08 23:30:00|751.96|745.36|750.23|743.63|752.11|745.51|749.8|743.2|461
1704756900000|2024-01-08 23:35:00|750.22|743.62|751.41|744.81|752.27|745.67|749.96|743.36|490
1704757200000|2024-01-08 23:40:00|751.42|744.82|751.08|744.48|752.05|745.45|750.1|743.5|415
1704757500000|2024-01-08 23:45:00|751.07|744.47|750.79|744.19|751.66|745.06|750.72|744.12|486
1704757800000|2024-01-08 23:50:00|750.7|744.1|750.83|744.23|751.2|744.6|749.54|742.94|417
1704758100000|2024-01-08 23:55:00|750.84|744.24|752.41|745.81|752.44|745.84|750.68|744.08|299
1704758400000|2024-01-09 00:00:00|752.44|745.84|751.22|744.62|753.32|746.72|748.75|742.15|461
1704758700000|2024-01-09 00:05:00|751.21|744.61|751.74|745.14|752.4|745.8|750.23|743.63|556
1704759000000|2024-01-09 00:10:00|751.76|745.16|755.55|748.95|755.87|749.27|751.4|744.8|573
1704759300000|2024-01-09 00:15:00|755.56|748.96|752.57|745.97|756.11|749.51|752.57|745.97|552
1704759600000|2024-01-09 00:20:00|752.51|745.91|750.97|744.37|753.38|746.78|749.37|742.77|608
1704759900000|2024-01-09 00:25:00|750.98|744.38|747.8|741.2|751.01|744.41|744.91|738.31|700
1704760200000|2024-01-09 00:30:00|747.79|741.19|743.38|736.78|748.26|741.66|737.94|731.34|840
1704760500000|2024-01-09 00:35:00|743.36|736.76|736.36|729.76|743.68|737.08|734.65|728.05|906
1704760800000|2024-01-09 00:40:00|736.37|729.77|740.81|734.21|741.45|734.85|736.32|729.72|824
1704761100000|2024-01-09 00:45:00|740.82|734.22|743.38|736.78|744.31|737.71|740.51|733.91|777
1704761400000|2024-01-09 00:50:00|743.21|736.61|745.45|738.85|747.1|740.5|743.06|736.46|718
1704761700000|2024-01-09 00:55:00|745.46|738.86|745.51|738.91|748|741.4|744.9|738.3|725
1704762000000|2024-01-09 01:00:00|745.5|738.9|744.32|737.72|746.25|739.65|744.07|737.47|627
1704762300000|2024-01-09 01:05:00|744.29|737.69|745.47|738.87|746.16|739.56|743.79|737.19|485
1704762600000|2024-01-09 01:10:00|745.48|738.88|746.54|739.94|747.72|741.12|745.02|738.42|480
1704762900000|2024-01-09 01:15:00|746.55|739.95|745.83|739.23|747.66|741.06|744.27|737.67|566
1704763200000|2024-01-09 01:20:00|745.84|739.24|742.95|736.35|746.07|739.47|742.3|735.7|572
1704763500000|2024-01-09 01:25:00|742.94|736.34|741.42|734.82|743.34|736.74|739.43|732.83|794
1704763800000|2024-01-09 01:30:00|741.43|734.83|740.19|733.59|742.65|736.05|738.42|731.82|620
1704764100000|2024-01-09 01:35:00|740.2|733.6|739.76|733.16|742.15|735.55|739.02|732.42|687
1704764400000|2024-01-09 01:40:00|739.93|733.33|737.91|731.31|740.62|734.02|737.76|731.16|618
1704764700000|2024-01-09 01:45:00|737.92|731.32|739.71|733.11|740.35|733.75|736.94|730.34|734
1704765000000|2024-01-09 01:50:00|739.72|733.12|739.97|733.37|740.28|733.68|738.79|732.19|513
1704765300000|2024-01-09 01:55:00|739.98|733.38|739.72|733.12|740.34|733.74|738.64|732.04|567
1704765600000|2024-01-09 02:00:00|739.73|733.13|738.54|731.94|741.4|734.8|738.34|731.74|550
1704765900000|2024-01-09 02:05:00|738.46|731.86|737.72|731.12|738.91|732.31|736.39|729.79|463
1704766200000|2024-01-09 02:10:00|737.74|731.14|737.3|730.7|738.15|731.55|736.57|729.97|449
1704766500000|2024-01-09 02:15:00|737.31|730.71|739.23|732.63|739.26|732.66|737.31|730.71|370
1704766800000|2024-01-09 02:20:00|739.24|732.64|740.41|733.81|740.66|734.06|738.77|732.17|398
1704767100000|2024-01-09 02:25:00|740.35|733.75|741.04|734.44|741.76|735.16|740.26|733.66|431
1704767400000|2024-01-09 02:30:00|741.19|734.59|739.22|732.62|741.84|735.24|738.61|732.01|475
1704767700000|2024-01-09 02:35:00|739.23|732.63|740.01|733.41|740.4|733.8|739.21|732.61|438
1704768000000|2024-01-09 02:40:00|740.33|733.73|740.43|733.83|741.32|734.72|739.8|733.2|453
1704768300000|2024-01-09 02:45:00|740.42|733.82|739.17|732.57|740.42|733.82|738.76|732.16|426
1704768600000|2024-01-09 02:50:00|739.16|732.56|738.64|732.04|739.66|733.06|738.2|731.6|318
1704768900000|2024-01-09 02:55:00|738.65|732.05|739.27|732.67|740.33|733.73|738.08|731.48|368
1704769200000|2024-01-09 03:00:00|739.26|732.66|738.5|731.9|739.37|732.77|737.57|730.97|483
1704769500000|2024-01-09 03:05:00|738.51|731.91|736.47|729.87|740.26|733.66|735.57|728.97|638
1704769800000|2024-01-09 03:10:00|736.39|729.79|736.15|729.55|736.72|730.12|735.64|729.04|435
1704770100000|2024-01-09 03:15:00|735.76|729.16|736.73|730.13|737.97|731.37|735.76|729.16|440
1704770400000|2024-01-09 03:20:00|736.74|730.14|737.19|730.59|737.95|731.35|735.9|729.3|437
1704770700000|2024-01-09 03:25:00|737.18|730.58|739.03|732.43|739.65|733.05|737.17|730.57|499
1704771000000|2024-01-09 03:30:00|739.04|732.44|737.39|730.79|739.3|732.7|737.39|730.79|374
1704771300000|2024-01-09 03:35:00|737.32|730.72|736.13|729.53|737.86|731.26|735.75|729.15|418
1704771600000|2024-01-09 03:40:00|736.02|729.42|735.6|729|736.63|730.03|735.53|728.93|353
1704771900000|2024-01-09 03:45:00|735.55|728.95|734.99|728.39|736.2|729.6|734.89|728.29|358
1704772200000|2024-01-09 03:50:00|735|728.4|735.42|728.82|736.9|730.3|734.58|727.98|496
1704772500000|2024-01-09 03:55:00|735.4|728.8|735.49|728.89|736.26|729.66|735.04|728.44|304
1704772800000|2024-01-09 04:00:00|735.48|728.88|738.25|731.65|738.51|731.91|735.04|728.44|582
1704773100000|2024-01-09 04:05:00|738.26|731.66|738.03|731.43|738.86|732.26|736.49|729.89|615
1704773400000|2024-01-09 04:10:00|738.02|731.42|740.2|733.6|740.37|733.77|737.1|730.5|570
1704773700000|2024-01-09 04:15:00|740.21|733.61|736.67|730.07|740.65|734.05|736.47|729.87|609
1704774000000|2024-01-09 04:20:00|736.68|730.08|740.45|733.85|740.66|734.06|736.39|729.79|616
1704774300000|2024-01-09 04:25:00|740.46|733.86|740.78|734.18|741.09|734.49|739.66|733.06|434
1704774600000|2024-01-09 04:30:00|740.51|733.91|743.92|737.32|744.05|737.45|740.09|733.49|550
1704774900000|2024-01-09 04:35:00|743.91|737.31|742.85|736.25|744.46|737.86|742.41|735.81|486
1704775200000|2024-01-09 04:40:00|742.86|736.26|744.62|738.02|745.61|739.01|742.86|736.26|540
1704775500000|2024-01-09 04:45:00|744.63|738.03|748.96|742.36|748.96|742.36|744.51|737.91|666
1704775800000|2024-01-09 04:50:00|748.86|742.26|752.52|745.92|752.58|745.98|748.86|742.26|512
1704776100000|2024-01-09 04:55:00|752.59|745.99|750.56|743.96|752.65|746.05|750.46|743.86|563
1704776400000|2024-01-09 05:00:00|750.55|743.95|747.17|740.57|751.24|744.64|747.17|740.57|648
1704776700000|2024-01-09 05:05:00|747.16|740.56|747.14|740.54|748.3|741.7|745.14|738.54|646
1704777000000|2024-01-09 05:10:00|747.15|740.55|745.35|738.75|747.29|740.69|745.09|738.49|544
1704777300000|2024-01-09 05:15:00|745.43|738.83|746.96|740.36|746.98|740.38|743.66|737.06|648
1704777600000|2024-01-09 05:20:00|746.97|740.37|743.03|736.43|747.08|740.48|743.03|736.43|504
1704777900000|2024-01-09 05:25:00|743.02|736.42|744.14|737.54|744.16|737.56|742.18|735.58|524
1704778200000|2024-01-09 05:30:00|743.97|737.37|741.95|735.35|745.25|738.65|741.49|734.89|543
1704778500000|2024-01-09 05:35:00|741.94|735.34|742.54|735.94|742.93|736.33|741.13|734.53|546
1704778800000|2024-01-09 05:40:00|742.95|736.35|742.77|736.17|743.76|737.16|741.1|734.5|661
1704779100000|2024-01-09 05:45:00|742.76|736.16|744.52|737.92|745.06|738.46|741.11|734.51|660
1704779400000|2024-01-09 05:50:00|744.53|737.93|746.29|739.69|746.49|739.89|743.98|737.38|562
1704779700000|2024-01-09 05:55:00|746.24|739.64|746.44|739.84|747|740.4|745.2|738.6|507
1704780000000|2024-01-09 06:00:00|746.45|739.85|745.67|739.07|747.8|741.2|745.46|738.86|562
1704780300000|2024-01-09 06:05:00|745.68|739.08|744.16|737.56|746.13|739.53|742.23|735.63|590
1704780600000|2024-01-09 06:10:00|744.15|737.55|746.32|739.72|746.32|739.72|744.07|737.47|538
1704780900000|2024-01-09 06:15:00|746.33|739.73|743.02|736.42|746.64|740.04|743.01|736.41|575
1704781200000|2024-01-09 06:20:00|743|736.4|743.15|736.55|744.08|737.48|742.92|736.32|398
1704781500000|2024-01-09 06:25:00|743.28|736.68|742.73|736.13|743.54|736.94|741.2|734.6|450
1704781800000|2024-01-09 06:30:00|742.74|736.14|741.5|734.9|743.19|736.59|740.75|734.15|620
1704782100000|2024-01-09 06:35:00|741.48|734.88|740.23|733.63|741.54|734.94|737.97|731.37|627
1704782400000|2024-01-09 06:40:00|740.22|733.62|740.52|733.92|741.58|734.98|740.02|733.42|537
1704782700000|2024-01-09 06:45:00|740.25|733.65|746.99|740.39|749.73|743.13|738.09|731.49|611
1704783000000|2024-01-09 06:50:00|746.98|740.38|751.41|744.81|751.44|744.84|746.22|739.62|690
1704783300000|2024-01-09 06:55:00|751.29|744.69|751.78|745.18|754.73|748.13|750.92|744.32|668
1704783600000|2024-01-09 07:00:00|751.77|745.17|754.13|747.53|754.75|748.15|751.56|744.96|793
1704783900000|2024-01-09 07:05:00|754.12|747.52|753.04|746.44|755.5|748.9|752.78|746.18|636
1704784200000|2024-01-09 07:10:00|753.05|746.45|751.2|744.6|753.07|746.47|748.34|741.74|598
1704784500000|2024-01-09 07:15:00|751.19|744.59|751.26|744.66|753.78|747.18|749.53|742.93|615
1704784800000|2024-01-09 07:20:00|751.27|744.67|749.9|743.3|751.51|744.91|749.21|742.61|557
1704785100000|2024-01-09 07:25:00|749.89|743.29|750.27|743.67|751.15|744.55|749.76|743.16|401
1704785400000|2024-01-09 07:30:00|750.31|743.71|748.79|742.19|750.31|743.71|747.31|740.71|585
1704785700000|2024-01-09 07:35:00|748.78|742.18|747.11|740.51|748.78|742.18|746.51|739.91|463
1704786000000|2024-01-09 07:40:00|747.1|740.5|746.41|739.81|747.71|741.11|745.53|738.93|489
1704786300000|2024-01-09 07:45:00|746.4|739.8|746.64|740.04|747.33|740.73|746.33|739.73|471
1704786600000|2024-01-09 07:50:00|746.81|740.21|747.23|740.63|748.04|741.44|746.01|739.41|432
1704786900000|2024-01-09 07:55:00|747.22|740.62|749.2|742.6|749.34|742.74|747.17|740.57|394
1704787200000|2024-01-09 08:00:00|749.14|742.54|748.14|741.54|749.2|742.6|746.58|739.98|553
1704787500000|2024-01-09 08:05:00|748.13|741.53|746.53|739.93|748.4|741.8|745.51|738.91|583
1704787800000|2024-01-09 08:10:00|746.52|739.92|748.4|741.8|748.82|742.22|746.28|739.68|485
1704788100000|2024-01-09 08:15:00|748.46|741.86|753.65|747.05|753.78|747.18|748.45|741.85|619
1704788400000|2024-01-09 08:20:00|753.66|747.06|754.1|747.5|754.3|747.7|752.52|745.92|539
1704788700000|2024-01-09 08:25:00|754.11|747.51|754.37|747.77|754.76|748.16|753.45|746.85|479
1704789000000|2024-01-09 08:30:00|754.38|747.78|751.73|745.13|755.01|748.41|751.67|745.07|460
1704789300000|2024-01-09 08:35:00|751.67|745.07|752.7|746.1|753.22|746.62|750.91|744.31|595
1704789600000|2024-01-09 08:40:00|752.71|746.11|749.22|742.62|752.72|746.12|748.76|742.16|606
1704789900000|2024-01-09 08:45:00|749.23|742.63|751.59|744.99|753.04|746.44|748.59|741.99|584
1704790200000|2024-01-09 08:50:00|751.47|744.87|745.47|738.87|751.47|744.87|744.15|737.55|723
1704790500000|2024-01-09 08:55:00|745.45|738.85|742.76|736.16|746.26|739.66|742.09|735.49|782
1704790800000|2024-01-09 09:00:00|742.72|736.12|743.6|737|745.41|738.81|741.88|735.28|662
1704791100000|2024-01-09 09:05:00|743.61|737.01|741.09|734.49|744.94|738.34|740.57|733.97|669
1704791400000|2024-01-09 09:10:00|741.14|734.54|740.71|734.11|741.92|735.32|739.84|733.24|559
1704791700000|2024-01-09 09:15:00|740.72|734.12|740.07|733.47|742.96|736.36|738.97|732.37|738
1704792000000|2024-01-09 09:20:00|740.06|733.46|738.57|731.97|740.35|733.75|737.49|730.89|719
1704792300000|2024-01-09 09:25:00|738.56|731.96|738.97|732.37|740.16|733.56|736.34|729.74|743
1704792600000|2024-01-09 09:30:00|738.96|732.36|741.48|734.88|741.48|734.88|737.2|730.6|742
1704792900000|2024-01-09 09:35:00|741.49|734.89|740.53|733.93|743.26|736.66|739.64|733.04|727
1704793200000|2024-01-09 09:40:00|740.54|733.94|740.16|733.56|741.93|735.33|739.83|733.23|606
1704793500000|2024-01-09 09:45:00|740.15|733.55|734.09|727.49|740.15|733.55|732.06|725.46|912
1704793800000|2024-01-09 09:50:00|734.1|727.5|735.71|729.11|736.15|729.55|732.85|726.25|757
1704794100000|2024-01-09 09:55:00|735.73|729.13|735.27|728.67|736.36|729.76|734.23|727.63|655
1704794400000|2024-01-09 10:00:00|735.28|728.68|738.66|732.06|738.68|732.08|734.8|728.2|759
1704794700000|2024-01-09 10:05:00|738.65|732.05|739.56|732.96|739.56|732.96|737.02|730.42|582
1704795000000|2024-01-09 10:10:00|739.57|732.97|739.89|733.29|740.59|733.99|739.12|732.52|572
1704795300000|2024-01-09 10:15:00|739.9|733.3|741.57|734.97|741.57|734.97|739.5|732.9|489
1704795600000|2024-01-09 10:20:00|741.58|734.98|742.29|735.69|742.57|735.97|741.26|734.66|511
1704795900000|2024-01-09 10:25:00|742.28|735.68|742.11|735.51|743.31|736.71|741.77|735.17|477
1704796200000|2024-01-09 10:30:00|742.12|735.52|742.02|735.42|743.48|736.88|741.15|734.55|537
1704796500000|2024-01-09 10:35:00|741.85|735.25|744.66|738.06|745.3|738.7|740.72|734.12|511
1704796800000|2024-01-09 10:40:00|744.65|738.05|745.54|738.94|745.79|739.19|744.11|737.51|500
1704797100000|2024-01-09 10:45:00|745.3|738.7|741.75|735.15|745.6|739|741.75|735.15|568
1704797400000|2024-01-09 10:50:00|741.76|735.16|745.81|739.21|745.82|739.22|740.44|733.84|663
1704797700000|2024-01-09 10:55:00|745.82|739.22|743.63|737.03|745.96|739.36|743.5|736.9|555
1704798000000|2024-01-09 11:00:00|743.88|737.28|746.21|739.61|746.62|740.02|742.93|736.33|609
1704798300000|2024-01-09 11:05:00|746.2|739.6|746.33|739.73|746.33|739.73|743.93|737.33|540
1704798600000|2024-01-09 11:10:00|746.34|739.74|751.05|744.45|751.05|744.45|745.6|739|603
1704798900000|2024-01-09 11:15:00|751.06|744.46|749.32|742.72|751.17|744.57|748.45|741.85|576
1704799200000|2024-01-09 11:20:00|749.39|742.79|749.57|742.97|751.41|744.81|749.37|742.77|538
1704799500000|2024-01-09 11:25:00|749.58|742.98|748.65|742.05|749.76|743.16|748.31|741.71|465
1704799800000|2024-01-09 11:30:00|748.64|742.04|747.26|740.66|748.64|742.04|746.47|739.87|477
1704800100000|2024-01-09 11:35:00|747.27|740.67|742.56|735.96|747.55|740.95|741.56|734.96|626
1704800400000|2024-01-09 11:40:00|742.57|735.97|742.16|735.56|743.6|737|740.25|733.65|613
1704800700000|2024-01-09 11:45:00|742.17|735.57|742.55|735.95|743.43|736.83|740.57|733.97|620
1704801000000|2024-01-09 11:50:00|742.51|735.91|735.05|728.45|745.35|738.75|734.8|728.2|781
1704801300000|2024-01-09 11:55:00|735.06|728.46|735.37|728.77|736.42|729.82|735.04|728.44|698
1704801600000|2024-01-09 12:00:00|735.39|728.79|736.17|729.57|738.48|731.88|734.64|728.04|798
1704801900000|2024-01-09 12:05:00|736.18|729.58|735.12|728.52|737.03|730.43|734.86|728.26|594
1704802200000|2024-01-09 12:10:00|735.13|728.53|735.51|728.91|736.31|729.71|734.86|728.26|536
1704802500000|2024-01-09 12:15:00|735.52|728.92|733.4|726.8|736.52|729.92|733.36|726.76|605
1704802800000|2024-01-09 12:20:00|733.41|726.81|734.57|727.97|735.17|728.57|733.07|726.47|633
1704803100000|2024-01-09 12:25:00|734.4|727.8|736.94|730.34|737.11|730.51|734.02|727.42|596
1704803400000|2024-01-09 12:30:00|736.95|730.35|735.79|729.19|737.08|730.48|734.2|727.6|586
1704803700000|2024-01-09 12:35:00|735.78|729.18|735.49|728.89|736.21|729.61|734.07|727.47|581
1704804000000|2024-01-09 12:40:00|735.31|728.71|733.75|727.15|735.38|728.78|733.72|727.12|502
1704804300000|2024-01-09 12:45:00|733.76|727.16|731.48|724.88|733.76|727.16|728.51|721.91|772
1704804600000|2024-01-09 12:50:00|731.49|724.89|730.08|723.48|735.58|728.98|729.81|723.21|836
1704804900000|2024-01-09 12:55:00|730.09|723.49|715.26|708.66|730.1|723.5|704.23|697.63|921
1704805200000|2024-01-09 13:00:00|715.25|708.65|723.83|717.23|724.86|718.26|714.87|708.27|928
1704805500000|2024-01-09 13:05:00|723.84|717.24|723.46|716.86|725.48|718.88|722.84|716.24|917
1704805800000|2024-01-09 13:10:00|723.47|716.87|724.22|717.62|726.32|719.72|722.78|716.18|834
1704806100000|2024-01-09 13:15:00|724.2|717.6|725.99|719.39|725.99|719.39|721.88|715.28|802
1704806400000|2024-01-09 13:20:00|726.01|719.41|724.55|717.95|728.08|721.48|722.91|716.31|825
1704806700000|2024-01-09 13:25:00|724.56|717.96|723.78|717.18|725.35|718.75|722.61|716.01|698
1704807000000|2024-01-09 13:30:00|723.77|717.17|725.32|718.72|727.34|720.74|723.56|716.96|841
1704807300000|2024-01-09 13:35:00|725.25|718.65|724.57|717.97|726.95|720.35|722.83|716.23|752
1704807600000|2024-01-09 13:40:00|724.58|717.98|723.32|716.72|725.1|718.5|723.07|716.47|687
1704807900000|2024-01-09 13:45:00|723.33|716.73|723.69|717.09|725.45|718.85|723.1|716.5|758
1704808200000|2024-01-09 13:50:00|723.7|717.1|726.3|719.7|728.46|721.86|723.17|716.57|755
1704808500000|2024-01-09 13:55:00|726.21|719.61|726.12|719.52|726.36|719.76|723.94|717.34|771
1704808800000|2024-01-09 14:00:00|726.1|719.5|725.14|718.54|728.67|722.07|724.9|718.3|716
1704809100000|2024-01-09 14:05:00|725.17|718.57|724.9|718.3|726.52|719.92|724.25|717.65|680
1704809400000|2024-01-09 14:10:00|724.92|718.32|724.66|718.06|725.3|718.7|723.6|717|608
1704809700000|2024-01-09 14:15:00|724.64|718.04|722|715.4|724.64|718.04|720.91|714.31|585
1704810000000|2024-01-09 14:20:00|721.99|715.39|722.18|715.58|723.72|717.12|721.38|714.78|563
1704810300000|2024-01-09 14:25:00|722.19|715.59|721.94|715.34|722.81|716.21|720.36|713.76|740
1704810600000|2024-01-09 14:30:00|721.95|715.35|720.73|714.13|722.24|715.64|719.52|712.92|720
1704810900000|2024-01-09 14:35:00|720.72|714.12|719.85|713.25|721.02|714.42|718.43|711.83|722
1704811200000|2024-01-09 14:40:00|719.83|713.23|718.59|711.99|720.88|714.28|718.58|711.98|642
1704811500000|2024-01-09 14:45:00|718.82|712.22|719.43|712.83|721|714.4|717.75|711.15|725
1704811800000|2024-01-09 14:50:00|719.34|712.74|718.26|711.66|720.69|714.09|718.26|711.66|632
1704812100000|2024-01-09 14:55:00|718.25|711.65|717.65|711.05|718.25|711.65|717.65|711.05|42
1704812400000|2024-01-09 15:00:00|714.48|707.88|714.1|707.5|715.11|708.51|710.06|703.46|836
1704812700000|2024-01-09 15:05:00|714.11|707.51|715.2|708.6|715.91|709.31|712.46|705.86|726
1704813000000|2024-01-09 15:10:00|715.22|708.62|716.12|709.52|717.91|711.31|714.24|707.64|673
1704813300000|2024-01-09 15:15:00|716.11|709.51|719.24|712.64|719.68|713.08|715.54|708.94|625
1704813600000|2024-01-09 15:20:00|719.25|712.65|719.6|713|719.68|713.08|718.47|711.87|516
1704813900000|2024-01-09 15:25:00|719.56|712.96|717.86|711.26|719.56|712.96|717.84|711.24|556
1704814200000|2024-01-09 15:30:00|717.85|711.25|719.59|712.99|720.72|714.12|717.44|710.84|529
1704814500000|2024-01-09 15:35:00|719.56|712.96|720.46|713.86|720.81|714.21|718.79|712.19|595
1704814800000|2024-01-09 15:40:00|720.47|713.87|724.24|717.64|724.27|717.67|720.47|713.87|619
1704815100000|2024-01-09 15:45:00|724.23|717.63|721.73|715.13|724.24|717.64|720.73|714.13|675
1704815400000|2024-01-09 15:50:00|721.74|715.14|719.44|712.84|721.75|715.15|718.36|711.76|640
1704815700000|2024-01-09 15:55:00|719.46|712.86|717.54|710.94|721.06|714.46|716.91|710.31|547
1704816000000|2024-01-09 16:00:00|717.53|710.93|718.24|711.64|718.24|711.64|716.28|709.68|697
1704816300000|2024-01-09 16:05:00|718.25|711.65|718.15|711.55|718.29|711.69|716.32|709.72|608
1704816600000|2024-01-09 16:10:00|718.19|711.59|718.28|711.68|719.62|713.02|717.29|710.69|627
1704816900000|2024-01-09 16:15:00|718.07|711.47|716.12|709.52|719.17|712.57|716.06|709.46|579
1704817200000|2024-01-09 16:20:00|716.11|709.51|714.78|708.18|716.25|709.65|713.38|706.78|612
1704817500000|2024-01-09 16:25:00|714.77|708.17|710.26|703.66|715.67|709.07|709.57|702.97|666
1704817800000|2024-01-09 16:30:00|710.28|703.68|711.06|704.46|711.63|705.03|707.46|700.86|750
1704818100000|2024-01-09 16:35:00|711.3|704.7|712.3|705.7|713.21|706.61|709.86|703.26|676
1704818400000|2024-01-09 16:40:00|712.31|705.71|713.95|707.35|714.24|707.64|711.73|705.13|568
1704818700000|2024-01-09 16:45:00|713.94|707.34|711.56|704.96|714.21|707.61|711.07|704.47|596
1704819000000|2024-01-09 16:50:00|711.55|704.95|711.75|705.15|712.84|706.24|710.68|704.08|541
1704819300000|2024-01-09 16:55:00|711.76|705.16|712.29|705.69|713.85|707.25|711.64|705.04|592
1704819600000|2024-01-09 17:00:00|712.3|705.7|711.7|705.1|712.7|706.1|709.63|703.03|568
1704819900000|2024-01-09 17:05:00|711.71|705.11|709.36|702.76|712.16|705.56|708.31|701.71|584
1704820200000|2024-01-09 17:10:00|709.35|702.75|710.37|703.77|711.62|705.02|708.3|701.7|626
1704820500000|2024-01-09 17:15:00|710.36|703.76|711.36|704.76|711.96|705.36|708.36|701.76|712
1704820800000|2024-01-09 17:20:00|711.16|704.56|710.66|704.06|712.19|705.59|709.25|702.65|708
1704821100000|2024-01-09 17:25:00|710.69|704.09|711.82|705.22|712.65|706.05|710.14|703.54|681
1704821400000|2024-01-09 17:30:00|711.81|705.21|710.78|704.18|713.27|706.67|709.99|703.39|764
1704821700000|2024-01-09 17:35:00|710.73|704.13|708.88|702.28|711.94|705.34|708.86|702.26|682
1704822000000|2024-01-09 17:40:00|708.89|702.29|709.53|702.93|710.36|703.76|708.18|701.58|604
1704822300000|2024-01-09 17:45:00|709.54|702.94|713.31|706.71|714.64|708.04|709.03|702.43|642
1704822600000|2024-01-09 17:50:00|713.32|706.72|710.28|703.68|713.43|706.83|710.03|703.43|615
1704822900000|2024-01-09 17:55:00|710.27|703.67|709.9|703.3|710.31|703.71|708.91|702.31|590
1704823200000|2024-01-09 18:00:00|709.87|703.27|709.81|703.21|710.97|704.37|708.35|701.75|620
1704823500000|2024-01-09 18:05:00|709.83|703.23|712.2|705.6|712.24|705.64|707.39|700.79|664
1704823800000|2024-01-09 18:10:00|712.21|705.61|713.05|706.45|714.22|707.62|712.21|705.61|622
1704824100000|2024-01-09 18:15:00|713.06|706.46|712.48|705.88|713.4|706.8|710.84|704.24|606
1704824400000|2024-01-09 18:20:00|712.47|705.87|712.62|706.02|713.77|707.17|711.89|705.29|598
1704824700000|2024-01-09 18:25:00|712.63|706.03|712.71|706.11|714.41|707.81|712.35|705.75|560
1704825000000|2024-01-09 18:30:00|712.7|706.1|710.69|704.09|714.24|707.64|710.37|703.77|627
1704825300000|2024-01-09 18:35:00|710.68|704.08|711.59|704.99|712.2|705.6|709.9|703.3|689
1704825600000|2024-01-09 18:40:00|711.6|705|713|706.4|713.42|706.82|711.6|705|621
1704825900000|2024-01-09 18:45:00|712.99|706.39|714.35|707.75|714.48|707.88|712.24|705.64|513
1704826200000|2024-01-09 18:50:00|714.37|707.77|715.38|708.78|715.45|708.85|713.83|707.23|583
1704826500000|2024-01-09 18:55:00|715.34|708.74|713.01|706.41|715.87|709.27|712.69|706.09|575
1704826800000|2024-01-09 19:00:00|713.02|706.42|710.88|704.28|713.11|706.51|710.79|704.19|574
1704827100000|2024-01-09 19:05:00|710.89|704.29|708.99|702.39|711|704.4|708.99|702.39|484
1704827400000|2024-01-09 19:10:00|708.98|702.38|710.01|703.41|710.03|703.43|708.15|701.55|504
1704827700000|2024-01-09 19:15:00|710.38|703.78|711.85|705.25|711.94|705.34|710.26|703.66|381
1704828000000|2024-01-09 19:20:00|711.86|705.26|709.35|702.75|712.03|705.43|709.06|702.46|548
1704828300000|2024-01-09 19:25:00|709.36|702.76|706.08|699.48|709.66|703.06|704.78|698.18|610
1704828600000|2024-01-09 19:30:00|705.92|699.32|708.55|701.95|709.06|702.46|705.66|699.06|656
1704828900000|2024-01-09 19:35:00|708.54|701.94|706.6|700|708.59|701.99|706.13|699.53|563
1704829200000|2024-01-09 19:40:00|706.59|699.99|703.15|696.55|707.39|700.79|700.79|694.19|648
1704829500000|2024-01-09 19:45:00|703.14|696.54|704.63|698.03|705.15|698.55|699.71|693.11|717
1704829800000|2024-01-09 19:50:00|704.64|698.04|705.53|698.93|705.98|699.38|704.12|697.52|577
1704830100000|2024-01-09 19:55:00|705.54|698.94|706.93|700.33|707.49|700.89|704.69|698.09|537
1704830400000|2024-01-09 20:00:00|706.98|700.38|707.3|700.7|708.77|702.17|706.22|699.62|627
1704830700000|2024-01-09 20:05:00|707.31|700.71|706.31|699.71|708.03|701.43|704.8|698.2|559
1704831000000|2024-01-09 20:10:00|706.32|699.72|704.63|698.03|706.42|699.82|703.57|696.97|543
1704831300000|2024-01-09 20:15:00|700.98|694.38|702.66|696.06|703.1|696.5|700.07|693.47|423
1704831600000|2024-01-09 20:20:00|702.65|696.05|701.51|694.91|702.65|696.05|699.62|693.02|656
1704831900000|2024-01-09 20:25:00|701.5|694.9|700.99|694.39|702.57|695.97|700.57|693.97|685
1704832200000|2024-01-09 20:30:00|700.98|694.38|700.99|694.39|701.26|694.66|696.89|690.29|735
1704832500000|2024-01-09 20:35:00|701|694.4|701.1|694.5|701.71|695.11|699.96|693.36|558
1704832800000|2024-01-09 20:40:00|701.09|694.49|700.02|693.42|701.81|695.21|699.7|693.1|528
1704833100000|2024-01-09 20:45:00|700.39|693.79|699.55|692.95|700.39|693.79|699.18|692.58|129
1704833400000|2024-01-09 20:50:00|699.56|692.96|695.72|689.12|700.03|693.43|694.45|687.85|703
1704833700000|2024-01-09 20:55:00|695.73|689.13|695.7|689.1|696.98|690.38|694.23|687.63|857
1704834000000|2024-01-09 21:00:00|695.71|689.11|699.13|692.53|699.34|692.74|695.41|688.81|746
1704834300000|2024-01-09 21:05:00|699.14|692.54|699.75|693.15|701.61|695.01|698.71|692.11|493
1704834600000|2024-01-09 21:10:00|699.79|693.19|721.14|714.54|721.14|714.54|699.79|693.19|854
1704834900000|2024-01-09 21:15:00|720.71|714.11|710.14|703.54|721.46|714.86|700.97|694.37|802
1704835200000|2024-01-09 21:20:00|710.15|703.55|712.27|705.67|716.02|709.42|704.1|697.5|928
1704835500000|2024-01-09 21:25:00|712.28|705.68|707.22|698.42|713.57|706.97|702.84|694.92|767
1704835800000|2024-01-09 21:30:00|707.21|698.41|702.75|693.95|707.92|699.12|698.36|689.56|867
1704836100000|2024-01-09 21:35:00|702.76|693.96|705.85|697.05|706.09|697.29|702.31|693.51|897
1704836400000|2024-01-09 21:40:00|705.86|697.06|711.89|703.09|715.14|706.34|704.48|695.68|933
1704836700000|2024-01-09 21:45:00|711.88|703.08|712.54|703.74|718.65|709.85|709.15|700.35|908
1704837000000|2024-01-09 21:50:00|712.53|703.73|707.56|698.76|714.23|705.43|705.79|696.99|905
1704837300000|2024-01-09 21:55:00|707.41|698.61|702.8|694|707.41|698.61|699.7|690.9|952
1704837600000|2024-01-09 22:00:00|702.81|694.01|706.09|697.29|707.75|698.95|700.78|691.98|927
1704837900000|2024-01-09 22:05:00|706.1|697.3|710.49|701.69|712.24|703.44|704.57|695.77|891
1704838200000|2024-01-09 22:10:00|710.56|701.76|711.24|702.44|712.84|704.04|709.7|700.9|887
1704838500000|2024-01-09 22:15:00|711.25|702.45|718.11|709.31|718.77|709.97|711.25|702.45|933
1704838800000|2024-01-09 22:20:00|718.33|709.53|716.79|707.99|719.34|710.54|716.79|707.99|831
1704839100000|2024-01-09 22:25:00|716.78|707.98|720.93|712.13|722.56|713.76|715.93|707.13|777
1704839400000|2024-01-09 22:30:00|720.94|712.14|720.6|711.8|721.78|712.98|719.66|710.86|728
1704839700000|2024-01-09 22:35:00|720.61|711.81|719.81|711.01|722.63|713.83|719.81|711.01|638
1704840000000|2024-01-09 22:40:00|719.8|711|715.84|707.04|721.25|712.45|715.8|707|562
1704840300000|2024-01-09 22:45:00|715.83|707.03|712.52|703.72|715.9|707.1|711.13|702.33|585
1704840600000|2024-01-09 22:50:00|712.48|703.68|711.69|702.89|712.48|703.68|708.82|700.02|590
1704840900000|2024-01-09 22:55:00|711.7|702.9|716.63|707.83|716.96|708.16|711.7|702.9|684
1704841200000|2024-01-09 23:00:00|716.62|707.82|716.19|707.39|716.84|708.04|715.36|706.56|584
1704841500000|2024-01-09 23:05:00|716.18|707.38|714.91|706.11|716.29|707.49|712.8|704|629
1704841800000|2024-01-09 23:10:00|714.82|706.02|711.75|702.95|714.9|706.1|711.11|702.31|592
1704842100000|2024-01-09 23:15:00|711.76|702.96|712.1|703.3|712.66|703.86|708.56|699.76|668
1704842400000|2024-01-09 23:20:00|712.22|703.42|714.98|706.18|715.17|706.37|712.03|703.23|574
1704842700000|2024-01-09 23:25:00|714.97|706.17|716.57|707.77|716.65|707.85|714.86|706.06|571
1704843000000|2024-01-09 23:30:00|716.58|707.78|715.92|707.12|716.58|707.78|715.22|706.42|574
1704843300000|2024-01-09 23:35:00|715.93|707.13|713.3|704.5|716.14|707.34|712.84|704.04|594
1704843600000|2024-01-09 23:40:00|713.37|704.57|714.52|705.72|715.14|706.34|713.37|704.57|554
1704843900000|2024-01-09 23:45:00|714.53|705.73|714.12|705.32|715.04|706.24|713.16|704.36|509
1704844200000|2024-01-09 23:50:00|714.13|705.33|715.96|707.16|716.67|707.87|714.11|705.31|543
1704844500000|2024-01-09 23:55:00|716.03|707.23|716.9|708.1|716.9|708.1|715.56|706.76|394
1704844800000|2024-01-10 00:00:00|716.94|708.14|716.26|707.46|716.94|708.14|713.39|704.59|705
1704845100000|2024-01-10 00:05:00|716.27|707.47|720.44|711.64|720.44|711.64|716.27|707.47|706
1704845400000|2024-01-10 00:10:00|720.45|711.65|722.65|713.85|722.78|713.98|720.41|711.61|689
1704845700000|2024-01-10 00:15:00|722.66|713.86|723.32|714.52|724.56|715.76|722.33|713.53|712
1704846000000|2024-01-10 00:20:00|723.3|714.5|725.07|716.27|725.07|716.27|721.45|712.65|679
1704846300000|2024-01-10 00:25:00|725.06|716.26|726.29|717.49|726.57|717.77|723.84|715.04|753
1704846600000|2024-01-10 00:30:00|726.28|717.48|723.95|715.15|726.45|717.65|722.84|714.04|783
1704846900000|2024-01-10 00:35:00|723.94|715.14|721.84|713.04|724.46|715.66|721.84|713.04|707
1704847200000|2024-01-10 00:40:00|721.59|712.79|721.63|712.83|722.39|713.59|720.47|711.67|673
1704847500000|2024-01-10 00:45:00|721.64|712.84|720.51|711.71|723.86|715.06|720.48|711.68|631
1704847800000|2024-01-10 00:50:00|720.52|711.72|719.81|711.01|720.54|711.74|718.69|709.89|674
1704848100000|2024-01-10 00:55:00|719.8|711|719.94|711.14|723.65|714.85|719.46|710.66|730
1704848400000|2024-01-10 01:00:00|719.97|711.17|721.11|712.31|721.26|712.46|718.94|710.14|762
1704848700000|2024-01-10 01:05:00|721.1|712.3|722.94|714.14|724.01|715.21|721.1|712.3|771
1704849000000|2024-01-10 01:10:00|722.95|714.15|721.15|712.35|723|714.2|719.87|711.07|607
1704849300000|2024-01-10 01:15:00|721.1|712.3|719.48|710.68|721.41|712.61|718.53|709.73|671
1704849600000|2024-01-10 01:20:00|719.49|710.69|721.47|712.67|722.66|713.86|719.49|710.69|618
1704849900000|2024-01-10 01:25:00|721.48|712.68|722.57|713.77|723.09|714.29|721.12|712.32|625
1704850200000|2024-01-10 01:30:00|722.58|713.78|720.64|711.84|723.04|714.24|720.42|711.62|546
1704850500000|2024-01-10 01:35:00|720.63|711.83|720.34|711.54|723.08|714.28|720.29|711.49|596
1704850800000|2024-01-10 01:40:00|720.33|711.53|719.94|711.14|722.58|713.78|719.94|711.14|593
1704851100000|2024-01-10 01:45:00|719.87|711.07|720.14|711.34|721.36|712.56|719.68|710.88|632
1704851400000|2024-01-10 01:50:00|720.13|711.33|722.03|713.23|722.91|714.11|719.47|710.67|645
1704851700000|2024-01-10 01:55:00|722.02|713.22|724.03|715.23|724.4|715.6|721.79|712.99|654
1704852000000|2024-01-10 02:00:00|724.04|715.24|721.64|712.84|724.52|715.72|721.42|712.62|606
1704852300000|2024-01-10 02:05:00|721.63|712.83|721.49|712.69|721.66|712.86|719.95|711.15|497
1704852600000|2024-01-10 02:10:00|721.5|712.7|723.87|715.07|724.53|715.73|720.43|711.63|459
1704852900000|2024-01-10 02:15:00|723.86|715.06|723.05|714.25|724.07|715.27|722.57|713.77|619
1704853200000|2024-01-10 02:20:00|723.06|714.26|721.73|712.93|723.1|714.3|720.73|711.93|567
1704853500000|2024-01-10 02:25:00|721.57|712.77|721.82|713.02|722.09|713.29|720.56|711.76|459
1704853800000|2024-01-10 02:30:00|721.83|713.03|720.4|711.6|723.09|714.29|720.38|711.58|529
1704854100000|2024-01-10 02:35:00|720.39|711.59|718.53|709.73|720.67|711.87|718.06|709.26|566
1704854400000|2024-01-10 02:40:00|718.54|709.74|715.5|706.7|718.54|709.74|715.31|706.51|606
1704854700000|2024-01-10 02:45:00|715.51|706.71|716.55|707.75|716.61|707.81|715.51|706.71|518
1704855000000|2024-01-10 02:50:00|716.53|707.73|716.22|707.42|716.93|708.13|715.31|706.51|500
1704855300000|2024-01-10 02:55:00|716.17|707.37|714.22|705.42|716.24|707.44|713.16|704.36|536
1704855600000|2024-01-10 03:00:00|714.23|705.43|714.5|705.7|715.4|706.6|713.01|704.21|561
1704855900000|2024-01-10 03:05:00|714.49|705.69|716.51|707.71|717.49|708.69|714.23|705.43|481
1704856200000|2024-01-10 03:10:00|716.5|707.7|716.99|708.19|717.22|708.42|716.21|707.41|410
1704856500000|2024-01-10 03:15:00|717|708.2|718.77|709.97|718.83|710.03|717|708.2|450
1704856800000|2024-01-10 03:20:00|718.76|709.96|717.68|708.88|719.31|710.51|716.97|708.17|476
1704857100000|2024-01-10 03:25:00|717.67|708.87|718.07|709.27|718.48|709.68|717.58|708.78|291
1704857400000|2024-01-10 03:30:00|718.06|709.26|719.32|710.52|719.67|710.87|718.02|709.22|277
1704857700000|2024-01-10 03:35:00|719.33|710.53|720.82|712.02|721.99|713.19|719.15|710.35|386
1704858000000|2024-01-10 03:40:00|720.81|712.01|719.93|711.13|721.12|712.32|719.29|710.49|410
1704858300000|2024-01-10 03:45:00|719.94|711.14|718.01|709.21|720.01|711.21|717.65|708.85|434
1704858600000|2024-01-10 03:50:00|718.02|709.22|718.93|710.13|719.37|710.57|718.02|709.22|404
1704858900000|2024-01-10 03:55:00|718.78|709.98|718.4|709.6|718.79|709.99|717.82|709.02|342
1704859200000|2024-01-10 04:00:00|718.39|709.59|717.44|708.64|718.78|709.98|716.69|707.89|486
1704859500000|2024-01-10 04:05:00|717.45|708.65|716.68|707.88|717.79|708.99|716.28|707.48|373
1704859800000|2024-01-10 04:10:00|716.7|707.9|719.5|710.7|719.5|710.7|716.4|707.6|427
1704860100000|2024-01-10 04:15:00|719.48|710.68|718.8|710|719.82|711.02|717.49|708.69|456
1704860400000|2024-01-10 04:20:00|718.78|709.98|717.23|708.43|719.08|710.28|717.05|708.25|382
1704860700000|2024-01-10 04:25:00|717.22|708.42|717.33|708.53|718.33|709.53|716.91|708.11|405
1704861000000|2024-01-10 04:30:00|717.5|708.7|716.33|707.53|718.4|709.6|715.94|707.14|561
1704861300000|2024-01-10 04:35:00|716.31|707.51|717.75|708.95|719.34|710.54|715.98|707.18|658
1704861600000|2024-01-10 04:40:00|717.76|708.96|719.08|710.28|719.65|710.85|717.74|708.94|506
1704861900000|2024-01-10 04:45:00|719.06|710.26|720.88|712.08|721.61|712.81|719.06|710.26|515
1704862200000|2024-01-10 04:50:00|720.87|712.07|722.08|713.28|722.84|714.04|720.7|711.9|492
1704862500000|2024-01-10 04:55:00|722.07|713.27|719.38|710.58|722.44|713.64|719|710.2|634
1704862800000|2024-01-10 05:00:00|719.39|710.59|720.65|711.85|721.43|712.63|719.28|710.48|562
1704863100000|2024-01-10 05:05:00|720.64|711.84|723.12|714.32|723.12|714.32|719.86|711.06|538
1704863400000|2024-01-10 05:10:00|723.11|714.31|721.27|712.47|723.59|714.79|720.91|712.11|515
1704863700000|2024-01-10 05:15:00|721.56|712.76|720.54|711.74|722.52|713.72|720.07|711.27|503
1704864000000|2024-01-10 05:20:00|720.53|711.73|719.63|710.83|721.25|712.45|719.48|710.68|536
1704864300000|2024-01-10 05:25:00|719.62|710.82|719.67|710.87|720.04|711.24|719.19|710.39|402
1704864600000|2024-01-10 05:30:00|719.66|710.86|717.65|708.85|719.66|710.86|717.55|708.75|450
1704864900000|2024-01-10 05:35:00|717.64|708.84|717.43|708.63|717.97|709.17|716.49|707.69|455
1704865200000|2024-01-10 05:40:00|717.42|708.62|717.92|709.12|717.92|709.12|716.97|708.17|476
1704865500000|2024-01-10 05:45:00|717.91|709.11|720.41|711.61|720.85|712.05|717.88|709.08|539
1704865800000|2024-01-10 05:50:00|720.42|711.62|721.41|712.61|721.68|712.88|719.41|710.61|476
1704866100000|2024-01-10 05:55:00|721.39|712.59|721.44|712.64|721.73|712.93|720.41|711.61|360
1704866400000|2024-01-10 06:00:00|721.45|712.65|719.47|710.67|721.57|712.77|718.85|710.05|539
1704866700000|2024-01-10 06:05:00|719.48|710.68|719.35|710.55|719.65|710.85|719.01|710.21|422
1704867000000|2024-01-10 06:10:00|719.34|710.54|719.22|710.42|719.42|710.62|718.84|710.04|466
1704867300000|2024-01-10 06:15:00|719.23|710.43|719.95|711.15|719.95|711.15|718.8|710|307
1704867600000|2024-01-10 06:20:00|719.96|711.16|720.81|712.01|721.76|712.96|719.95|711.15|374
1704867900000|2024-01-10 06:25:00|720.8|712|718.94|710.14|720.8|712|718.89|710.09|430
1704868200000|2024-01-10 06:30:00|719.02|710.22|716.37|707.57|719.08|710.28|716.27|707.47|519
1704868500000|2024-01-10 06:35:00|716.36|707.56|716.77|707.97|717.36|708.56|714.99|706.19|506
1704868800000|2024-01-10 06:40:00|716.78|707.98|719.33|710.53|719.47|710.67|716.52|707.72|332
1704869100000|2024-01-10 06:45:00|719.29|710.49|718.9|710.1|720.18|711.38|718.86|710.06|405
1704869400000|2024-01-10 06:50:00|718.91|710.11|719.28|710.48|720.29|711.49|718.91|710.11|443
1704869700000|2024-01-10 06:55:00|719.29|710.49|718.51|709.71|719.68|710.88|718.26|709.46|405
1704870000000|2024-01-10 07:00:00|718.5|709.7|718.92|710.12|719.58|710.78|718.1|709.3|431
1704870300000|2024-01-10 07:05:00|718.9|710.1|716.7|707.9|718.91|710.11|716.06|707.26|399
1704870600000|2024-01-10 07:10:00|716.62|707.82|714.84|706.04|716.63|707.83|714.74|705.94|417
1704870900000|2024-01-10 07:15:00|714.85|706.05|714.68|705.88|715.63|706.83|713.77|704.97|510
1704871200000|2024-01-10 07:20:00|714.87|706.07|715.66|706.86|717.04|708.24|714.87|706.07|429
1704871500000|2024-01-10 07:25:00|715.67|706.87|715.96|707.16|716.37|707.57|715.12|706.32|397
1704871800000|2024-01-10 07:30:00|715.97|707.17|715.43|706.63|716.52|707.72|715.09|706.29|474
1704872100000|2024-01-10 07:35:00|715.44|706.64|713.89|705.09|715.94|707.14|713.82|705.02|467
1704872400000|2024-01-10 07:40:00|713.72|704.92|713.91|705.11|714.2|705.4|711.92|703.12|527
1704872700000|2024-01-10 07:45:00|713.93|705.13|712.75|703.95|714.56|705.76|712.25|703.45|526
1704873000000|2024-01-10 07:50:00|712.76|703.96|713|704.2|713.73|704.93|712.45|703.65|581
1704873300000|2024-01-10 07:55:00|712.83|704.03|712.13|703.33|713.19|704.39|711.95|703.15|365
1704873600000|2024-01-10 08:00:00|712.14|703.34|713.79|704.99|714.56|705.76|712.14|703.34|582
1704873900000|2024-01-10 08:05:00|713.78|704.98|714.23|705.43|714.93|706.13|713.35|704.55|366
1704874200000|2024-01-10 08:10:00|714.22|705.42|712.78|703.98|714.38|705.58|712.48|703.68|454
1704874500000|2024-01-10 08:15:00|712.77|703.97|712.7|703.9|713.79|704.99|712.06|703.26|480
1704874800000|2024-01-10 08:20:00|712.71|703.91|710.14|701.34|712.78|703.98|709.06|700.26|511
1704875100000|2024-01-10 08:25:00|710.33|701.53|708.68|699.88|710.97|702.17|707.55|698.75|550
1704875400000|2024-01-10 08:30:00|708.44|699.64|708.28|699.48|709.32|700.52|707.47|698.67|475
1704875700000|2024-01-10 08:35:00|708.27|699.47|707.01|698.21|708.62|699.82|706.51|697.71|413
1704876000000|2024-01-10 08:40:00|707|698.2|705.25|696.45|707.65|698.85|704.85|696.05|560
1704876300000|2024-01-10 08:45:00|705.26|696.46|705.78|696.98|707.34|698.54|704.6|695.8|606
1704876600000|2024-01-10 08:50:00|705.79|696.99|703.78|694.98|705.8|697|703.32|694.52|550
1704876900000|2024-01-10 08:55:00|703.79|694.99|706.12|697.32|707.38|698.58|703.54|694.74|709
1704877200000|2024-01-10 09:00:00|706.1|697.3|708.28|699.48|708.69|699.89|705.97|697.17|679
1704877500000|2024-01-10 09:05:00|708.27|699.47|708.82|700.02|708.89|700.09|707.27|698.47|517
1704877800000|2024-01-10 09:10:00|708.84|700.04|707.29|698.49|709.03|700.23|706.13|697.33|537
1704878100000|2024-01-10 09:15:00|707.3|698.5|712.64|703.84|713.9|705.1|707.28|698.48|689
1704878400000|2024-01-10 09:20:00|712.65|703.85|717.41|708.61|718.28|709.48|712.59|703.79|783
1704878700000|2024-01-10 09:25:00|717.45|708.65|721.35|712.55|721.36|712.56|717.19|708.39|701
1704879000000|2024-01-10 09:30:00|721.36|712.56|723.92|715.12|725.16|716.36|720.93|712.13|773
1704879300000|2024-01-10 09:35:00|723.91|715.11|725.54|716.74|726.96|718.16|723.41|714.61|740
1704879600000|2024-01-10 09:40:00|725.42|716.62|724.96|716.16|726.47|717.67|724.55|715.75|597
1704879900000|2024-01-10 09:45:00|725.06|716.26|722.54|713.74|725.29|716.49|721.94|713.14|687
1704880200000|2024-01-10 09:50:00|722.57|713.77|721.73|712.93|723.11|714.31|720.96|712.16|536
1704880500000|2024-01-10 09:55:00|721.72|712.92|723.52|714.72|723.52|714.72|721.33|712.53|546
1704880800000|2024-01-10 10:00:00|723.53|714.73|723.89|715.09|726.04|717.24|723.36|714.56|515
1704881100000|2024-01-10 10:05:00|723.88|715.08|723.85|715.05|724.71|715.91|722.69|713.89|533
1704881400000|2024-01-10 10:10:00|723.86|715.06|724.87|716.07|725.37|716.57|723.1|714.3|408
1704881700000|2024-01-10 10:15:00|724.89|716.09|722.55|713.75|724.89|716.09|722.41|713.61|442
1704882000000|2024-01-10 10:20:00|722.59|713.79|723.02|714.22|723.63|714.83|722.41|713.61|325
1704882300000|2024-01-10 10:25:00|722.99|714.19|725.1|716.3|725.1|716.3|722.69|713.89|461
1704882600000|2024-01-10 10:30:00|725.11|716.31|725.5|716.7|726.26|717.46|724.19|715.39|602
1704882900000|2024-01-10 10:35:00|725.49|716.69|723.94|715.14|726.97|718.17|722.77|713.97|557
1704883200000|2024-01-10 10:40:00|723.93|715.13|724.36|715.56|724.78|715.98|723.68|714.88|521
1704883500000|2024-01-10 10:45:00|724.35|715.55|723.92|715.12|724.58|715.78|723.42|714.62|415
1704883800000|2024-01-10 10:50:00|724.09|715.29|724.15|715.35|724.74|715.94|723.77|714.97|409
1704884100000|2024-01-10 10:55:00|724.14|715.34|720.76|711.96|724.14|715.34|720.6|711.8|429
1704884400000|2024-01-10 11:00:00|720.72|711.92|720.6|711.8|721.75|712.95|720.49|711.69|479
1704884700000|2024-01-10 11:05:00|720.74|711.94|722.12|713.32|722.32|713.52|720.65|711.85|477
1704885000000|2024-01-10 11:10:00|722.13|713.33|724.57|715.77|724.57|715.77|722.11|713.31|448
1704885300000|2024-01-10 11:15:00|724.58|715.78|721.56|712.76|724.76|715.96|720.9|712.1|542
1704885600000|2024-01-10 11:20:00|721.57|712.77|719.98|711.18|722.3|713.5|719.56|710.76|422
1704885900000|2024-01-10 11:25:00|719.99|711.19|719.49|710.69|720.22|711.42|718.85|710.05|442
1704886200000|2024-01-10 11:30:00|719.67|710.87|716.39|707.59|719.7|710.9|716.39|707.59|367
1704886500000|2024-01-10 11:35:00|716.38|707.58|717.66|708.86|718.04|709.24|716.38|707.58|400
1704886800000|2024-01-10 11:40:00|717.67|708.87|717.35|708.55|718|709.2|717.04|708.24|381
1704887100000|2024-01-10 11:45:00|717.3|708.5|718.13|709.33|719.38|710.58|716.69|707.89|452
1704887400000|2024-01-10 11:50:00|718.12|709.32|717.52|708.72|718.49|709.69|712.86|704.06|651
1704887700000|2024-01-10 11:55:00|717.53|708.73|718.51|709.71|719.19|710.39|717.1|708.3|606
1704888000000|2024-01-10 12:00:00|718.5|709.7|717.45|708.65|719.02|710.22|716|707.2|625
1704888300000|2024-01-10 12:05:00|717.44|708.64|714.74|705.94|717.47|708.67|714.61|705.81|636
1704888600000|2024-01-10 12:10:00|714.86|706.06|714.57|705.77|715.47|706.67|713.23|704.43|609
1704888900000|2024-01-10 12:15:00|714.64|705.84|712.69|703.89|714.64|705.84|711.85|703.05|715
1704889200000|2024-01-10 12:20:00|712.7|703.9|707.67|698.87|712.88|704.08|706.07|697.27|745
1704889500000|2024-01-10 12:25:00|707.71|698.91|703.73|694.93|708.03|699.23|699.97|691.17|788
1704889800000|2024-01-10 12:30:00|703.74|694.94|704.69|695.89|705.27|696.47|701.73|692.93|877
1704890100000|2024-01-10 12:35:00|704.61|695.81|705.05|696.25|705.53|696.73|701.68|692.88|837
1704890400000|2024-01-10 12:40:00|705.04|696.24|702.45|693.65|705.36|696.56|702.02|693.22|664
1704890700000|2024-01-10 12:45:00|702.46|693.66|698.12|689.32|702.72|693.92|694.37|685.57|870
1704891000000|2024-01-10 12:50:00|698.14|689.34|692.16|683.36|698.41|689.61|690.1|681.3|919
1704891300000|2024-01-10 12:55:00|692.19|683.39|692.24|683.44|693.47|684.67|685.23|676.43|926
1704891600000|2024-01-10 13:00:00|692.46|683.66|695.29|686.49|696.66|687.86|688.21|679.41|892
1704891900000|2024-01-10 13:05:00|695.28|686.48|698.63|689.83|698.89|690.09|695.28|686.48|870
1704892200000|2024-01-10 13:10:00|698.64|689.84|699.4|690.6|700.49|691.69|698.09|689.29|824
1704892500000|2024-01-10 13:15:00|699.41|690.61|696.85|688.05|700.12|691.32|696.45|687.65|749
1704892800000|2024-01-10 13:20:00|696.86|688.06|697.61|688.81|697.94|689.14|695.5|686.7|714
1704893100000|2024-01-10 13:25:00|697.6|688.8|701.02|692.22|701.94|693.14|697.6|688.8|771
1704893400000|2024-01-10 13:30:00|701.11|692.31|697.73|688.93|701.16|692.36|697.61|688.81|758
1704893700000|2024-01-10 13:35:00|697.72|688.92|697.48|688.68|698.48|689.68|696.36|687.56|662
1704894000000|2024-01-10 13:40:00|697.47|688.67|696.75|687.95|697.61|688.81|696.14|687.34|644
1704894300000|2024-01-10 13:45:00|696.76|687.96|695.21|686.41|699.14|690.34|694.31|685.51|726
1704894600000|2024-01-10 13:50:00|695.28|686.48|697.05|688.25|697.68|688.88|694.78|685.98|728
1704894900000|2024-01-10 13:55:00|697.2|688.4|699.2|690.4|700.48|691.68|697.2|688.4|649
1704895200000|2024-01-10 14:00:00|699.19|690.39|699.8|691|700.24|691.44|697.28|688.48|740
1704895500000|2024-01-10 14:05:00|699.72|690.92|698.52|689.72|699.72|690.92|697.51|688.71|569
1704895800000|2024-01-10 14:10:00|698.53|689.73|699.67|690.87|700.38|691.58|696.4|687.6|642
1704896100000|2024-01-10 14:15:00|699.64|690.84|700.9|692.1|702.83|694.03|699.47|690.67|757
1704896400000|2024-01-10 14:20:00|700.91|692.11|701.31|692.51|702.64|693.84|700.77|691.97|650
1704896700000|2024-01-10 14:25:00|701.32|692.52|704.05|695.25|704.26|695.46|701.28|692.48|582
1704897000000|2024-01-10 14:30:00|704.06|695.26|701.77|692.97|705.11|696.31|701.61|692.81|641
1704897300000|2024-01-10 14:35:00|701.76|692.96|703.01|694.21|703.03|694.23|700.8|692|557
1704897600000|2024-01-10 14:40:00|703.02|694.22|701.37|692.57|703.17|694.37|701.15|692.35|609
1704897900000|2024-01-10 14:45:00|701.38|692.58|700.71|691.91|702.27|693.47|699.29|690.49|567
1704898200000|2024-01-10 14:50:00|700.72|691.92|699.36|690.56|701.09|692.29|699.08|690.28|586
1704898500000|2024-01-10 14:55:00|699.37|690.57|697.99|689.19|699.44|690.64|697.19|688.39|506
1704898800000|2024-01-10 15:00:00|698.03|689.23|700.58|691.78|702.06|693.26|695.25|686.45|740
1704899100000|2024-01-10 15:05:00|700.57|691.77|705.89|697.09|706.12|697.32|699.54|690.74|809
1704899400000|2024-01-10 15:10:00|705.9|697.1|709.37|700.57|709.63|700.83|705.7|696.9|858
1704899700000|2024-01-10 15:15:00|709.38|700.58|706.44|697.64|711.04|702.24|705.76|696.96|830
1704900000000|2024-01-10 15:20:00|706.46|697.66|703.77|694.97|708.05|699.25|703.35|694.55|779
1704900300000|2024-01-10 15:25:00|703.78|694.98|707.01|698.21|707.99|699.19|702.91|694.11|733
1704900600000|2024-01-10 15:30:00|707|698.2|704.52|695.72|707.21|698.41|704.35|695.55|692
1704900900000|2024-01-10 15:35:00|704.51|695.71|708.01|699.21|708.3|699.5|704.34|695.54|730
1704901200000|2024-01-10 15:40:00|708.02|699.22|706.02|697.22|708.52|699.72|704.98|696.18|714
1704901500000|2024-01-10 15:45:00|706.03|697.23|708.59|699.79|709.44|700.64|704.73|695.93|728
1704901800000|2024-01-10 15:50:00|708.6|699.8|709.11|700.31|709.91|701.11|708.26|699.46|715
1704902100000|2024-01-10 15:55:00|709.1|700.3|713.03|704.23|713.78|704.98|707.89|699.09|756
1704902400000|2024-01-10 16:00:00|713.05|704.25|711.55|702.75|713.88|705.08|710.85|702.05|844
1704902700000|2024-01-10 16:05:00|711.56|702.76|714.4|705.6|714.56|705.76|710.61|701.81|779
1704903000000|2024-01-10 16:10:00|714.31|705.51|712.45|703.65|715.46|706.66|712.42|703.62|731
1704903300000|2024-01-10 16:15:00|712.38|703.58|709.57|700.77|713.55|704.75|708.81|700.01|715
1704903600000|2024-01-10 16:20:00|709.36|700.56|711.08|702.28|711.13|702.33|709.07|700.27|743
1704903900000|2024-01-10 16:25:00|711.07|702.27|711.99|703.19|712.22|703.42|709.77|700.97|658
1704904200000|2024-01-10 16:30:00|711.98|703.18|711.36|702.56|713.6|704.8|711.36|702.56|585
1704904500000|2024-01-10 16:35:00|711.35|702.55|710.29|701.49|711.35|702.55|709.8|701|545
1704904800000|2024-01-10 16:40:00|710.28|701.48|708.91|700.11|710.92|702.12|708.23|699.43|515
1704905100000|2024-01-10 16:45:00|708.9|700.1|710.88|702.08|711.07|702.27|707.09|698.29|597
1704905400000|2024-01-10 16:50:00|710.89|702.09|709.64|700.84|710.89|702.09|709.03|700.23|431
1704905700000|2024-01-10 16:55:00|709.65|700.85|707.01|698.21|709.87|701.07|706.86|698.06|487
1704906000000|2024-01-10 17:00:00|706.89|698.09|707.02|698.22|707.44|698.64|705.75|696.95|670
1704906300000|2024-01-10 17:05:00|707.03|698.23|708.21|699.41|708.62|699.82|706.5|697.7|597
1704906600000|2024-01-10 17:10:00|708.22|699.42|708.14|699.34|709.16|700.36|707.21|698.41|511
1704906900000|2024-01-10 17:15:00|708.15|699.35|708.61|699.81|709.69|700.89|708.15|699.35|383
1704907200000|2024-01-10 17:20:00|708.48|699.68|710.12|701.32|710.64|701.84|708.45|699.65|453
1704907500000|2024-01-10 17:25:00|710.25|701.45|710.05|701.25|710.78|701.98|709.35|700.55|541
1704907800000|2024-01-10 17:30:00|710.06|701.26|709.27|700.47|710.33|701.53|708.25|699.45|508
1704908100000|2024-01-10 17:35:00|709.28|700.48|715.05|706.25|715.05|706.25|709.06|700.26|709
1704908400000|2024-01-10 17:40:00|715.06|706.26|719.13|710.33|719.43|710.63|714.68|705.88|751
1704908700000|2024-01-10 17:45:00|719.12|710.32|716.77|707.97|719.12|710.32|716.22|707.42|775
1704909000000|2024-01-10 17:50:00|716.78|707.98|717.41|708.61|718.12|709.32|715.84|707.04|651
1704909300000|2024-01-10 17:55:00|717.42|708.62|720.54|711.74|720.73|711.93|716.86|708.06|695
1704909600000|2024-01-10 18:00:00|720.55|711.75|727.99|719.19|730.27|721.47|719.7|710.9|811
1704909900000|2024-01-10 18:05:00|727.92|719.12|722.95|714.15|728.09|719.29|722.45|713.65|870
1704910200000|2024-01-10 18:10:00|722.91|714.11|720.63|711.83|723.83|715.03|720.42|711.62|102
1704910500000|2024-01-10 18:15:00|719.88|711.08|720.05|711.25|722.21|713.41|719.76|710.96|403
1704910800000|2024-01-10 18:20:00|720.06|711.26|719.69|710.89|721.7|712.9|719.5|710.7|601
1704911100000|2024-01-10 18:25:00|719.5|710.7|720.93|712.13|722.49|713.69|719.49|710.69|502
1704911400000|2024-01-10 18:30:00|720.94|712.14|720.75|711.95|722.81|714.01|720.52|711.72|587
1704911700000|2024-01-10 18:35:00|720.76|711.96|721.11|712.31|722.88|714.08|720.54|711.74|558
1704912000000|2024-01-10 18:40:00|721.12|712.32|717.87|709.07|721.2|712.4|717.75|708.95|578
1704912300000|2024-01-10 18:45:00|717.84|709.04|718.66|709.86|718.97|710.17|717.65|708.85|592
1704912600000|2024-01-10 18:50:00|718.7|709.9|720.4|711.6|721.34|712.54|718.4|709.6|474
1704912900000|2024-01-10 18:55:00|720.43|711.63|720.5|711.7|721.08|712.28|719.82|711.02|519
1704913200000|2024-01-10 19:00:00|720.51|711.71|722.3|713.5|722.34|713.54|720.01|711.21|497
1704913500000|2024-01-10 19:05:00|722.32|713.52|722.21|713.41|724.33|715.53|719.04|710.24|635
1704913800000|2024-01-10 19:10:00|722.12|713.32|723.93|715.13|725.39|716.59|720.41|711.61|636
1704914100000|2024-01-10 19:15:00|723.92|715.12|725.3|716.5|725.89|717.09|723.68|714.88|576
1704914400000|2024-01-10 19:20:00|725.31|716.51|725.86|717.06|726.52|717.72|723.92|715.12|587
1704914700000|2024-01-10 19:25:00|725.85|717.05|724.52|715.72|726.17|717.37|722.51|713.71|558
1704915000000|2024-01-10 19:30:00|724.54|715.74|723.84|715.04|724.97|716.17|723.22|714.42|527
1704915300000|2024-01-10 19:35:00|723.83|715.03|720.09|711.29|724.4|715.6|718.24|709.44|598
1704915600000|2024-01-10 19:40:00|720.08|711.28|722.15|713.35|722.64|713.84|719.82|711.02|605
1704915900000|2024-01-10 19:45:00|722.16|713.36|724.57|715.77|725.57|716.77|721.05|712.25|600
1704916200000|2024-01-10 19:50:00|724.58|715.78|729.77|720.97|729.81|721.01|724.49|715.69|551
1704916500000|2024-01-10 19:55:00|729.78|720.98|730.49|721.69|730.87|722.07|727.35|718.55|581
1704916800000|2024-01-10 20:00:00|730.4|721.6|733.14|724.34|734.68|725.88|727.79|718.99|610
1704917100000|2024-01-10 20:05:00|733.16|724.36|734.38|725.58|734.38|725.58|728.9|720.1|602
1704917400000|2024-01-10 20:10:00|734.4|725.6|722.86|714.06|734.45|725.65|717.67|708.87|677
1704917700000|2024-01-10 20:15:00|722.87|714.07|730.98|722.18|731.18|722.38|722.55|713.75|814
1704918000000|2024-01-10 20:20:00|730.96|722.16|729.64|720.84|731.35|722.55|726.05|717.25|845
1704918300000|2024-01-10 20:25:00|729.65|720.85|733.53|724.73|733.98|725.18|729.65|720.85|682
1704918600000|2024-01-10 20:30:00|733.42|724.62|730.85|722.05|734.05|725.25|730.8|722|616
1704918900000|2024-01-10 20:35:00|730.86|722.06|730.16|721.36|732.09|723.29|730.16|721.36|568
1704919200000|2024-01-10 20:40:00|730.18|721.38|725.85|717.05|732.44|723.64|723.48|714.68|762
1704919500000|2024-01-10 20:45:00|725.86|717.06|735.47|726.67|737.09|728.29|725.5|716.7|763
1704919800000|2024-01-10 20:50:00|735.45|726.65|736.62|727.82|738.15|729.35|731.97|723.17|856
1704920100000|2024-01-10 20:55:00|736.63|727.83|742.55|733.75|743.21|734.41|735.37|726.57|887
1704920400000|2024-01-10 21:00:00|742.54|733.74|743|734.2|744.33|735.53|740.38|731.58|830
1704920700000|2024-01-10 21:05:00|743.01|734.21|751.48|742.68|751.48|742.68|743.01|734.21|907
1704921000000|2024-01-10 21:10:00|751.5|742.7|757.77|748.97|760.58|751.78|751.5|742.7|866
1704921300000|2024-01-10 21:15:00|757.75|748.95|757.38|748.58|760.18|751.38|754.62|745.82|898
1704921600000|2024-01-10 21:20:00|757.24|748.44|762.86|754.06|762.95|754.15|753.34|744.54|840
1704921900000|2024-01-10 21:25:00|762.87|754.07|773.64|764.84|774.4|765.6|762.4|753.6|848
1704922200000|2024-01-10 21:30:00|773.62|764.82|770.11|761.31|773.65|764.85|768.94|760.14|880
1704922500000|2024-01-10 21:35:00|770.12|761.32|760.38|751.58|771.97|763.17|759.81|751.01|898
1704922800000|2024-01-10 21:40:00|760.35|751.55|767.37|758.57|767.37|758.57|758.77|749.97|882
1704923100000|2024-01-10 21:45:00|767.38|758.58|779.51|770.71|782.46|773.66|767.36|758.56|818
1704923400000|2024-01-10 21:50:00|779.5|770.7|783.56|774.76|783.89|775.09|776.54|767.74|787
1704923700000|2024-01-10 21:55:00|783.55|774.75|788.15|779.35|789|780.2|782.04|773.24|793
1704924000000|2024-01-10 22:00:00|788.17|779.37|787.58|778.78|793.75|784.95|785.45|776.65|929
1704924300000|2024-01-10 22:05:00|787.59|778.79|788.64|779.84|788.64|779.84|785.34|776.54|804
1704924600000|2024-01-10 22:10:00|788.65|779.85|796.4|787.6|796.7|787.9|788.65|779.85|772
1704924900000|2024-01-10 22:15:00|796.41|787.61|797.98|789.18|800.38|791.58|796.17|787.37|846
1704925200000|2024-01-10 22:20:00|797.95|789.15|802.56|793.76|802.56|793.76|797.57|788.77|842
1704925500000|2024-01-10 22:25:00|802.55|793.75|803.2|794.4|804.11|795.31|800.18|791.38|728
1704925800000|2024-01-10 22:30:00|803.19|794.39|803.9|795.1|804.34|795.54|796.63|787.83|761
1704926100000|2024-01-10 22:35:00|803.91|795.11|803.21|794.41|804.94|796.14|803.21|794.41|832
1704926400000|2024-01-10 22:40:00|803.17|794.37|793.02|784.22|803.22|794.42|793.02|784.22|732
1704926700000|2024-01-10 22:45:00|793.01|784.21|791.55|782.75|795.75|786.95|790.28|781.48|691
1704927000000|2024-01-10 22:50:00|791.56|782.76|797.3|788.5|799.41|790.61|791.56|782.76|759
1704927300000|2024-01-10 22:55:00|797.14|788.34|796.69|787.89|798.41|789.61|795.57|786.77|651
1704927600000|2024-01-10 23:00:00|796.61|787.81|801.7|792.9|802.34|793.54|796.2|787.4|813
1704927900000|2024-01-10 23:05:00|801.71|792.91|805.25|796.45|805.85|797.05|801.48|792.68|845
1704928200000|2024-01-10 23:10:00|805.26|796.46|809.24|800.44|810.53|801.73|804.97|796.17|914
1704928500000|2024-01-10 23:15:00|809.25|800.45|811.3|802.5|812.8|804|807.37|798.57|875
1704928800000|2024-01-10 23:20:00|811.31|802.51|809.37|800.57|811.79|802.99|808.56|799.76|837
1704929100000|2024-01-10 23:25:00|809.38|800.58|798.16|789.36|809.38|800.58|797.68|788.88|893
1704929400000|2024-01-10 23:30:00|798.12|789.32|803.57|794.77|803.67|794.87|791.55|782.75|948
1704929700000|2024-01-10 23:35:00|803.56|794.76|801.45|792.65|804.84|796.04|799.81|791.01|868
1704930000000|2024-01-10 23:40:00|801.5|792.7|806.11|797.31|806.66|797.86|800.69|791.89|848
1704930300000|2024-01-10 23:45:00|806.13|797.33|803.86|795.06|808.58|799.78|803.8|795|837
1704930600000|2024-01-10 23:50:00|803.87|795.07|800.41|791.61|804.33|795.53|799.16|790.36|892
1704930900000|2024-01-10 23:55:00|800.4|791.6|803.17|794.37|803.42|794.62|799.5|790.7|815
1704931200000|2024-01-11 00:00:00|803.12|794.32|803.72|794.92|804.21|795.41|796.83|788.03|907
1704931500000|2024-01-11 00:05:00|803.73|794.93|803.26|794.46|805.11|796.31|801.97|793.17|885
1704931800000|2024-01-11 00:10:00|803.27|794.47|802.8|794|804.23|795.43|802.12|793.32|852
1704932100000|2024-01-11 00:15:00|802.79|793.99|808.61|799.81|811.34|802.54|801.78|792.98|848
1704932400000|2024-01-11 00:20:00|808.62|799.82|801.96|793.16|809.27|800.47|801.88|793.08|847
1704932700000|2024-01-11 00:25:00|801.97|793.17|799.22|790.42|805.29|796.49|799.22|790.42|860
1704933000000|2024-01-11 00:30:00|799.23|790.43|806.46|797.66|808.25|799.45|798.56|789.76|859
1704933300000|2024-01-11 00:35:00|806.45|797.65|806.75|797.95|807.62|798.82|804.19|795.39|744
1704933600000|2024-01-11 00:40:00|806.76|797.96|806.73|797.93|807.89|799.09|805.86|797.06|691
1704933900000|2024-01-11 00:45:00|806.72|797.92|801.84|793.04|806.72|797.92|801.42|792.62|653
1704934200000|2024-01-11 00:50:00|801.83|793.03|807.23|798.43|809.02|800.22|801.83|793.03|796
1704934500000|2024-01-11 00:55:00|807.26|798.46|807.93|799.13|812.2|803.4|807.21|798.41|793
1704934800000|2024-01-11 01:00:00|807.92|799.12|804|795.2|808.75|799.95|803.79|794.99|721
1704935100000|2024-01-11 01:05:00|804.01|795.21|805.61|796.81|806.49|797.69|800.44|791.64|817
1704935400000|2024-01-11 01:10:00|805.6|796.8|814.31|805.51|814.59|805.79|804.88|796.08|572
1704935700000|2024-01-11 01:15:00|814.3|805.5|821.2|812.4|821.91|813.11|812.87|804.07|835
1704936000000|2024-01-11 01:20:00|821.21|812.41|818.79|809.99|822.03|813.23|817.34|808.54|589
1704936300000|2024-01-11 01:25:00|818.69|809.89|822.49|813.69|822.49|813.69|818|809.2|528
1704936600000|2024-01-11 01:30:00|822.48|813.68|818.75|809.95|822.52|813.72|816.86|808.06|685
1704936900000|2024-01-11 01:35:00|819.02|810.22|813.42|804.62|819.19|810.39|813.42|804.62|637
1704937200000|2024-01-11 01:40:00|813.47|804.67|814.9|806.1|814.9|806.1|811.74|802.94|581
1704937500000|2024-01-11 01:45:00|814.91|806.11|817.25|808.45|818.58|809.78|814.29|805.49|552
1704937800000|2024-01-11 01:50:00|817.26|808.46|815.39|806.59|819|810.2|813.33|804.53|579
1704938100000|2024-01-11 01:55:00|815.38|806.58|810.44|801.64|817.84|809.04|810.44|801.64|534
1704938400000|2024-01-11 02:00:00|810.56|801.76|815.79|806.99|815.8|807|808.93|800.13|651
1704938700000|2024-01-11 02:05:00|815.78|806.98|818|809.2|821.06|812.26|815.78|806.98|439
1704939000000|2024-01-11 02:10:00|817.97|809.17|821.06|812.26|821.13|812.33|815.98|807.18|750
1704939300000|2024-01-11 02:15:00|821.07|812.27|820.58|811.78|821.68|812.88|818.57|809.77|530
1704939600000|2024-01-11 02:20:00|820.59|811.79|822.42|813.62|826.37|817.57|820.59|811.79|653
1704939900000|2024-01-11 02:25:00|822.37|813.57|819.88|811.08|822.37|813.57|819.59|810.79|282
1704940200000|2024-01-11 02:30:00|819.87|811.07|819.65|810.85|821.64|812.84|819.27|810.47|549
1704940500000|2024-01-11 02:35:00|819.64|810.84|818.72|809.92|821.17|812.37|817.54|808.74|657
1704940800000|2024-01-11 02:40:00|818.71|809.91|819.73|810.93|819.76|810.96|817.18|808.38|700
1704941100000|2024-01-11 02:45:00|819.74|810.94|819.7|810.9|821.07|812.27|819|810.2|545
1704941400000|2024-01-11 02:50:00|819.71|810.91|819.5|810.7|821.04|812.24|819.05|810.25|606
1704941700000|2024-01-11 02:55:00|819.42|810.62|819.57|810.77|819.9|811.1|817.79|808.99|556
1704942000000|2024-01-11 03:00:00|819.58|810.78|817.39|808.59|820.89|812.09|817.12|808.32|610
1704942300000|2024-01-11 03:05:00|817.37|808.57|820.41|811.61|821.19|812.39|817.37|808.57|581
1704942600000|2024-01-11 03:10:00|820.4|811.6|817.42|808.62|820.97|812.17|816.51|807.71|532
1704942900000|2024-01-11 03:15:00|817.41|808.61|815.96|807.16|818.37|809.57|813.13|804.33|794
1704943200000|2024-01-11 03:20:00|815.97|807.17|817.19|808.39|820.73|811.93|815.92|807.12|545
1704943500000|2024-01-11 03:25:00|817.21|808.41|819.01|810.21|819.38|810.58|817.21|808.41|692
1704943800000|2024-01-11 03:30:00|819.02|810.22|821.57|812.77|823.09|814.29|818.99|810.19|651
1704944100000|2024-01-11 03:35:00|821.47|812.67|828.9|820.1|829.01|820.21|821.47|812.67|652
1704944400000|2024-01-11 03:40:00|828.91|820.11|825.04|816.24|828.97|820.17|824.78|815.98|692
1704944700000|2024-01-11 03:45:00|825.03|816.23|823.67|814.87|825.11|816.31|821.89|813.09|525
1704945000000|2024-01-11 03:50:00|823.59|814.79|824.54|815.74|826.39|817.59|822.28|813.48|583
1704945300000|2024-01-11 03:55:00|824.55|815.75|826.12|817.32|826.21|817.41|824.55|815.75|667
1704945600000|2024-01-11 04:00:00|826.06|817.26|828.9|820.1|829.5|820.7|825.21|816.41|744
1704945900000|2024-01-11 04:05:00|828.91|820.11|829.01|820.21|829.64|820.84|828.03|819.23|846
1704946200000|2024-01-11 04:10:00|829.02|820.22|832.56|823.76|833.18|824.38|826.04|817.24|688
1704946500000|2024-01-11 04:15:00|830.04|821.24|831.65|822.85|833.38|824.58|829.59|820.79|571
1704946800000|2024-01-11 04:20:00|831.52|822.72|832.79|823.99|833.44|824.64|830.74|821.94|422
1704947100000|2024-01-11 04:25:00|832.78|823.98|832.72|823.92|833.04|824.24|832.24|823.44|344
1704947400000|2024-01-11 04:30:00|832.75|823.95|826.89|818.09|833.46|824.66|826.72|817.92|629
1704947700000|2024-01-11 04:35:00|826.9|818.1|825.59|816.79|827.6|818.8|825.02|816.22|703
1704948000000|2024-01-11 04:40:00|825.3|816.5|825.05|816.25|827.35|818.55|825.05|816.25|644
1704948300000|2024-01-11 04:45:00|825.1|816.3|826.12|817.32|827.01|818.21|824.63|815.83|605
1704948600000|2024-01-11 04:50:00|826.1|817.3|826.72|817.92|827.41|818.61|824.53|815.73|394
1704948900000|2024-01-11 04:55:00|826.76|817.96|822.61|813.81|826.77|817.97|822.56|813.76|429
1704949200000|2024-01-11 05:00:00|822.62|813.82|821.76|812.96|824.01|815.21|821.34|812.54|531
1704949500000|2024-01-11 05:05:00|821.75|812.95|820.12|811.32|821.75|812.95|817.99|809.19|835
1704949800000|2024-01-11 05:10:00|820.11|811.31|819.41|810.61|821.36|812.56|818.68|809.88|713
1704950100000|2024-01-11 05:15:00|819.63|810.83|818.99|810.19|820.46|811.66|818.61|809.81|595
1704950400000|2024-01-11 05:20:00|819|810.2|818.38|809.58|820.11|811.31|818.25|809.45|546
1704950700000|2024-01-11 05:25:00|818.39|809.59|818.03|809.23|819.25|810.45|816.67|807.87|556
1704951000000|2024-01-11 05:30:00|817.99|809.19|814.45|805.65|818.03|809.23|814.06|805.26|649
1704951300000|2024-01-11 05:35:00|814.46|805.66|809.57|800.77|814.54|805.74|808.07|799.27|829
1704951600000|2024-01-11 05:40:00|809.55|800.75|806.94|798.14|810.46|801.66|806.94|798.14|861
1704951900000|2024-01-11 05:45:00|806.93|798.13|811.32|802.52|811.77|802.97|805.82|797.02|928
1704952200000|2024-01-11 05:50:00|811.31|802.51|809.94|801.14|811.76|802.96|809.63|800.83|672
1704952500000|2024-01-11 05:55:00|809.9|801.1|808.63|799.83|810.5|801.7|808.22|799.42|570
1704952800000|2024-01-11 06:00:00|808.64|799.84|804.83|796.03|809.86|801.06|804.55|795.75|664
1704953100000|2024-01-11 06:05:00|804.86|796.06|800.21|791.41|805.6|796.8|800.07|791.27|882
1704953400000|2024-01-11 06:10:00|800.22|791.42|795.23|786.43|801.75|792.95|793.04|784.24|929
1704953700000|2024-01-11 06:15:00|795.24|786.44|796.66|787.86|798.23|789.43|793.83|785.03|890
1704954000000|2024-01-11 06:20:00|796.67|787.87|794.98|786.18|797.87|789.07|794.98|786.18|831
1704954300000|2024-01-11 06:25:00|794.99|786.19|792.7|783.9|795.34|786.54|790.15|781.35|833
1704954600000|2024-01-11 06:30:00|792.69|783.89|793.48|784.68|795.99|787.19|790.84|782.04|864
1704954900000|2024-01-11 06:35:00|793.47|784.67|791.44|782.64|794.13|785.33|790.07|781.27|798
1704955200000|2024-01-11 06:40:00|791.45|782.65|803.64|794.84|803.94|795.14|791.36|782.56|725
1704955500000|2024-01-11 06:45:00|803.63|794.83|804.56|795.76|804.93|796.13|799.43|790.63|802
1704955800000|2024-01-11 06:50:00|804.55|795.75|805.12|796.32|806.18|797.38|803.02|794.22|795
1704956100000|2024-01-11 06:55:00|805.13|796.33|806.2|797.4|807.29|798.49|804.88|796.08|681
1704956400000|2024-01-11 07:00:00|806.24|797.44|815.38|806.58|815.99|807.19|805.5|796.7|831
1704956700000|2024-01-11 07:05:00|815.39|806.59|817.38|808.58|819.39|810.59|815.27|806.47|812
1704957000000|2024-01-11 07:10:00|817.37|808.57|814.59|805.79|818.59|809.79|814.59|805.79|795
1704957300000|2024-01-11 07:15:00|814.58|805.78|816.17|807.37|816.64|807.84|813.34|804.54|694
1704957600000|2024-01-11 07:20:00|816.24|807.44|819.8|811|820.27|811.47|816.24|807.44|710
1704957900000|2024-01-11 07:25:00|819.89|811.09|826.1|817.3|826.35|817.55|819.34|810.54|718
1704958200000|2024-01-11 07:30:00|826.11|817.31|828.17|819.37|830.31|821.51|825.08|816.28|805
1704958500000|2024-01-11 07:35:00|828.33|819.53|839.05|830.25|839.06|830.26|827.64|818.84|799
1704958800000|2024-01-11 07:40:00|838.98|830.18|839.3|830.5|839.64|830.84|833.54|824.74|826
1704959100000|2024-01-11 07:45:00|839.31|830.51|842.97|834.17|843.39|834.59|838.32|829.52|705
1704959400000|2024-01-11 07:50:00|842.98|834.18|839.96|831.16|843.05|834.25|835.86|827.06|745
1704959700000|2024-01-11 07:55:00|839.95|831.15|837.98|829.18|840.45|831.65|837.12|828.32|691
1704960000000|2024-01-11 08:00:00|837.97|829.17|835.09|826.29|838.77|829.97|835|826.2|682
1704960300000|2024-01-11 08:05:00|835.08|826.28|832.31|823.51|835.08|826.28|831.78|822.98|581
1704960600000|2024-01-11 08:10:00|832.32|823.52|833.54|824.74|833.78|824.98|831.76|822.96|638
1704960900000|2024-01-11 08:15:00|833.55|824.75|842.06|833.26|842.75|833.95|833|824.2|869
1704961200000|2024-01-11 08:20:00|842.05|833.25|846.67|837.87|846.73|837.93|841.16|832.36|739
1704961500000|2024-01-11 08:25:00|846.68|837.88|846.26|837.46|847.45|838.65|846.26|837.46|627
1704961800000|2024-01-11 08:30:00|846.27|837.47|839.86|831.06|847.94|839.14|839.86|831.06|777
1704962100000|2024-01-11 08:35:00|839.87|831.07|838.49|829.69|840.37|831.57|838.08|829.28|552
1704962400000|2024-01-11 08:40:00|838.48|829.68|840.84|832.04|840.85|832.05|837.32|828.52|714
1704962700000|2024-01-11 08:45:00|840.85|832.05|839.29|830.49|842.21|833.41|838.83|830.03|622
1704963000000|2024-01-11 08:50:00|839.28|830.48|839.88|831.48|842.04|833.24|839.1|830.3|593
1704963300000|2024-01-11 08:55:00|839.87|831.47|840.72|832.32|842.22|833.82|839.52|831.12|497
1704963600000|2024-01-11 09:00:00|840.71|832.31|838.15|829.75|840.71|832.31|835.93|827.53|652
1704963900000|2024-01-11 09:05:00|838.14|829.74|838.94|830.54|841.81|833.41|838.04|829.64|590
1704964200000|2024-01-11 09:10:00|838.93|830.53|838.89|830.49|839.52|831.12|836.7|828.3|598
1704964500000|2024-01-11 09:15:00|838.83|830.43|837.12|828.72|838.96|830.56|836.25|827.85|631
1704964800000|2024-01-11 09:20:00|837.11|828.71|836.13|827.73|838.5|830.1|836.06|827.66|582
1704965100000|2024-01-11 09:25:00|836.04|827.64|834.69|826.29|837.46|829.06|834.65|826.25|609
1704965400000|2024-01-11 09:30:00|834.67|826.27|835.23|826.83|836.45|828.05|833.95|825.55|581
1704965700000|2024-01-11 09:35:00|835.36|826.96|834.45|826.05|835.98|827.58|833.64|825.24|634
1704966000000|2024-01-11 09:40:00|834.34|825.94|837.27|828.87|837.6|829.2|833.87|825.47|637
1704966300000|2024-01-11 09:45:00|837.28|828.88|836.69|828.29|838.96|830.56|835.31|826.91|672
1704966600000|2024-01-11 09:50:00|836.74|828.34|834.07|825.67|836.96|828.56|833.93|825.53|658
1704966900000|2024-01-11 09:55:00|834.06|825.66|832.51|824.11|834.14|825.74|832.47|824.07|683
1704967200000|2024-01-11 10:00:00|832.5|824.1|835.45|827.05|837.09|828.69|832.31|823.91|657
1704967500000|2024-01-11 10:05:00|835.44|827.04|834.8|826.4|836.68|828.28|834.48|826.08|717
1704967800000|2024-01-11 10:10:00|834.79|826.39|837.72|829.32|837.76|829.36|834.78|826.38|657
1704968100000|2024-01-11 10:15:00|837.73|829.33|839.47|831.07|840.1|831.7|837.65|829.25|697
1704968400000|2024-01-11 10:20:00|839.48|831.08|837.91|829.51|840.58|832.18|837.9|829.5|754
1704968700000|2024-01-11 10:25:00|837.92|829.52|841.31|832.91|841.68|833.28|837.49|829.09|705
1704969000000|2024-01-11 10:30:00|841.29|832.89|837.97|829.57|841.29|832.89|837.31|828.91|709
1704969300000|2024-01-11 10:35:00|837.96|829.56|841.22|832.82|841.45|833.05|837.87|829.47|688
1704969600000|2024-01-11 10:40:00|841.06|832.66|841.46|833.06|842.21|833.81|839.9|831.5|768
1704969900000|2024-01-11 10:45:00|841.33|832.93|838.48|830.08|842.52|834.12|837.32|828.92|759
1704970200000|2024-01-11 10:50:00|838.49|830.09|838.15|829.75|840.11|831.71|837.88|829.48|740
1704970500000|2024-01-11 10:55:00|838.16|829.76|838.3|829.9|838.69|830.29|836.12|827.72|712
1704970800000|2024-01-11 11:00:00|838.22|829.82|837.13|828.73|838.27|829.87|836.34|827.94|710
1704971100000|2024-01-11 11:05:00|837.12|828.72|839.81|831.41|840.11|831.71|836.62|828.22|618
1704971400000|2024-01-11 11:10:00|839.84|831.44|845.42|837.02|845.42|837.02|839.6|831.2|792
1704971700000|2024-01-11 11:15:00|845.43|837.03|842.08|833.68|845.53|837.13|840.22|831.82|738
1704972000000|2024-01-11 11:20:00|842.1|833.7|840.54|832.14|843.32|834.92|840.19|831.79|702
1704972300000|2024-01-11 11:25:00|840.52|832.12|839.21|830.81|844.07|835.67|839.08|830.68|679
1704972600000|2024-01-11 11:30:00|839.2|830.8|840.18|831.78|841.43|833.03|836.01|827.61|851
1704972900000|2024-01-11 11:35:00|840.19|831.79|837.51|829.11|840.39|831.99|836.17|827.77|743
1704973200000|2024-01-11 11:40:00|837.52|829.12|841.21|832.81|841.97|833.57|837.52|829.12|831
1704973500000|2024-01-11 11:45:00|841.19|832.79|841.72|833.32|842.12|833.72|840.13|831.73|793
1704973800000|2024-01-11 11:50:00|841.68|833.28|842.63|834.23|842.63|834.23|840.23|831.83|757
1704974100000|2024-01-11 11:55:00|842.65|834.25|843.71|835.31|843.83|835.43|841.7|833.3|759
1704974400000|2024-01-11 12:00:00|843.7|835.3|847.81|839.41|847.81|839.41|842.81|834.41|751
1704974700000|2024-01-11 12:05:00|847.82|839.42|851.85|843.45|852.02|843.62|847.07|838.67|750
1704975000000|2024-01-11 12:10:00|851.86|843.46|851.1|842.7|852.59|844.19|848.31|839.91|837
1704975300000|2024-01-11 12:15:00|851.09|842.69|852.13|843.73|852.16|843.76|849.24|840.84|745
1704975600000|2024-01-11 12:20:00|852.21|843.81|856.65|848.25|856.99|848.59|851.71|843.31|828
1704975900000|2024-01-11 12:25:00|856.66|848.26|856.01|847.61|856.69|848.29|854.2|845.8|771
1704976200000|2024-01-11 12:30:00|856.02|847.62|852.66|844.26|856.03|847.63|851.1|842.7|836
1704976500000|2024-01-11 12:35:00|852.65|844.25|853.03|844.63|853.61|845.21|851.62|843.22|741
1704976800000|2024-01-11 12:40:00|853.02|844.62|851.72|843.32|853.02|844.62|850.15|841.75|809
1704977100000|2024-01-11 12:45:00|851.78|843.38|856.61|848.21|857.03|848.63|851.42|843.02|822
1704977400000|2024-01-11 12:50:00|856.62|848.22|857.05|848.65|858.61|850.21|856.31|847.91|807
1704977700000|2024-01-11 12:55:00|857.04|848.64|857.33|848.93|858.01|849.61|855.35|846.95|789
1704978000000|2024-01-11 13:00:00|857.32|848.92|855.04|846.64|857.33|848.93|852.23|843.83|855
1704978300000|2024-01-11 13:05:00|855.16|846.76|855.12|846.72|856.68|848.28|854.28|845.88|811
1704978600000|2024-01-11 13:10:00|855.13|846.73|853.89|845.49|856.72|848.32|853.74|845.34|795
1704978900000|2024-01-11 13:15:00|853.9|845.5|857.76|849.36|857.77|849.37|853.62|845.22|807
1704979200000|2024-01-11 13:20:00|857.74|849.34|860.61|852.21|860.78|852.38|857.33|848.93|775
1704979500000|2024-01-11 13:25:00|860.6|852.2|855.35|846.95|861.31|852.91|854.48|846.08|905
1704979800000|2024-01-11 13:30:00|855.43|847.03|846.74|838.34|856.49|848.09|839.29|832.5|1006
1704980100000|2024-01-11 13:35:00|846.73|838.33|844.62|836.22|850.16|841.76|843.46|835.06|907
1704980400000|2024-01-11 13:40:00|844.64|836.24|845.06|836.66|845.5|837.1|840.86|832.46|922
1704980700000|2024-01-11 13:45:00|844.9|836.5|848.78|840.38|852.49|844.09|844.81|836.41|920
1704981000000|2024-01-11 13:50:00|848.77|840.37|850.44|842.04|851.36|842.96|847.63|839.23|916
1704981300000|2024-01-11 13:55:00|850.43|842.03|850.54|842.14|851.94|843.54|849.46|841.06|897
1704981600000|2024-01-11 14:00:00|850.53|842.13|850.89|842.49|852.59|844.19|846.47|838.07|884
1704981900000|2024-01-11 14:05:00|850.9|842.5|849.2|840.8|852.27|843.87|848.43|840.03|890
1704982200000|2024-01-11 14:10:00|849.21|840.81|847.52|839.12|849.29|840.89|845.83|837.43|768
1704982500000|2024-01-11 14:15:00|847.53|839.13|839.49|831.09|848.35|839.95|838.93|830.53|852
1704982800000|2024-01-11 14:20:00|839.54|831.14|838.09|829.69|840.69|832.29|836.67|828.27|933
1704983100000|2024-01-11 14:25:00|838.1|829.7|837.94|829.54|840.42|832.02|837.14|828.74|898
1704983400000|2024-01-11 14:30:00|837.95|829.55|841.2|832.8|841.23|832.83|834.29|825.89|947
1704983700000|2024-01-11 14:35:00|841.22|832.82|843.91|835.51|845.14|836.74|839.11|830.71|928
1704984000000|2024-01-11 14:40:00|843.84|835.44|845.6|837.2|848.93|840.53|842.54|834.14|852
1704984300000|2024-01-11 14:45:00|845.59|837.19|854.16|845.76|854.55|846.15|844.31|835.91|838
1704984600000|2024-01-11 14:50:00|854.15|845.75|851.37|842.97|854.49|846.09|850.56|842.16|849
1704984900000|2024-01-11 14:55:00|851.36|842.96|847.12|838.72|852.15|843.75|845.84|837.44|823
1704985200000|2024-01-11 15:00:00|847.16|838.76|840.59|832.19|848.01|839.61|840.59|832.19|776
1704985500000|2024-01-11 15:05:00|840.58|832.18|839.44|831.04|841.94|833.54|837.56|829.16|948
1704985800000|2024-01-11 15:10:00|839.47|831.07|839.44|831.04|841.76|833.36|837.51|829.11|972
1704986100000|2024-01-11 15:15:00|839.45|831.05|832.02|823.62|839.48|831.08|831|822.6|1008
1704986400000|2024-01-11 15:20:00|832.12|823.72|833.6|825.2|835.12|826.72|830.88|822.48|1007
1704986700000|2024-01-11 15:25:00|833.59|825.19|832.51|824.11|834.49|826.09|831.98|823.58|949
1704987000000|2024-01-11 15:30:00|832.52|824.12|836.95|828.55|837.61|829.21|831.8|823.4|956
1704987300000|2024-01-11 15:35:00|836.93|828.53|830.36|821.96|838.51|830.11|830.36|821.96|953
1704987600000|2024-01-11 15:40:00|830.3|821.9|826.51|818.11|831.73|823.33|821.63|813.23|989
1704987900000|2024-01-11 15:45:00|826.52|818.12|822.48|814.08|826.75|818.35|821.64|813.24|1015
1704988200000|2024-01-11 15:50:00|822.47|814.07|825.63|817.23|826.54|818.14|818.11|809.71|953
1704988500000|2024-01-11 15:55:00|825.64|817.24|827.5|819.1|827.53|819.13|823.63|815.23|944
1704988800000|2024-01-11 16:00:00|827.51|819.11|831.39|822.99|831.88|823.48|824.88|816.48|866
1704989100000|2024-01-11 16:05:00|831.44|823.04|820.64|812.24|831.78|823.38|820.6|812.2|878
1704989400000|2024-01-11 16:10:00|820.67|812.27|816.28|807.88|822.5|814.1|816.18|807.78|900
1704989700000|2024-01-11 16:15:00|816.29|807.89|820.77|812.37|820.77|812.37|809.41|801.01|943
1704990000000|2024-01-11 16:20:00|820.82|812.42|818.64|810.24|821.85|813.45|817.08|808.68|868
1704990300000|2024-01-11 16:25:00|818.63|810.23|814.33|805.93|819.87|811.47|813.97|805.57|870
1704990600000|2024-01-11 16:30:00|814.34|805.94|817.71|809.31|818.12|809.72|809.31|800.91|938
1704990900000|2024-01-11 16:35:00|817.26|808.86|821.79|813.39|824.66|816.26|817.26|808.86|896
1704991200000|2024-01-11 16:40:00|821.59|813.19|822.32|813.92|826.18|817.78|821.59|813.19|805
1704991500000|2024-01-11 16:45:00|822.33|813.93|825.26|816.86|825.64|817.24|822.25|813.85|797
1704991800000|2024-01-11 16:50:00|825.25|816.85|821.53|813.13|825.25|816.85|820.7|812.3|827
1704992100000|2024-01-11 16:55:00|821.54|813.14|820.12|811.72|821.88|813.48|819.3|810.9|763
1704992400000|2024-01-11 17:00:00|820.1|811.7|825.95|817.55|826.06|817.66|819.32|810.92|891
1704992700000|2024-01-11 17:05:00|825.96|817.56|828.2|819.8|828.21|819.81|825.26|816.86|908
1704993000000|2024-01-11 17:10:00|828.23|819.83|826.26|817.86|828.29|819.89|826.24|817.84|774
1704993300000|2024-01-11 17:15:00|826.27|817.87|821.86|813.46|826.48|818.08|821.11|812.71|841
1704993600000|2024-01-11 17:20:00|821.87|813.47|821.25|812.85|822.93|814.53|820.76|812.36|793
1704993900000|2024-01-11 17:25:00|821.24|812.84|816.35|807.95|821.56|813.16|814.16|805.76|855
1704994200000|2024-01-11 17:30:00|816.38|807.98|817.83|809.43|819.88|811.48|815.6|807.2|842
1704994500000|2024-01-11 17:35:00|817.82|809.42|818.05|809.65|818.45|810.05|815.81|807.41|772
1704994800000|2024-01-11 17:40:00|817.93|809.53|819.26|810.86|820.68|812.28|817.68|809.28|746
1704995100000|2024-01-11 17:45:00|819.27|810.87|820.84|812.44|820.84|812.44|819.27|810.87|623
1704995400000|2024-01-11 17:50:00|821.33|812.93|822.33|813.93|822.47|814.07|821.33|812.93|668
1704995700000|2024-01-11 17:55:00|822.12|813.72|823.78|815.38|823.9|815.5|820.29|811.89|622
1704996000000|2024-01-11 18:00:00|823.79|815.39|821.46|813.06|823.99|815.59|821.03|812.63|724
1704996300000|2024-01-11 18:05:00|821.47|813.07|823.24|814.84|823.45|815.05|821.07|812.67|644
1704996600000|2024-01-11 18:10:00|823.23|814.83|820.21|811.81|823.87|815.47|820.21|811.81|655
1704996900000|2024-01-11 18:15:00|820.22|811.82|819.87|811.47|822.95|814.55|819.59|811.19|630
1704997200000|2024-01-11 18:20:00|819.86|811.46|823.16|814.76|823.26|814.86|819.48|811.08|603
1704997500000|2024-01-11 18:25:00|823.24|814.84|822.52|814.12|823.34|814.94|821.14|812.74|547
1704997800000|2024-01-11 18:30:00|821.88|813.48|818.76|810.36|822.41|814.01|818.7|810.3|470
1704998100000|2024-01-11 18:35:00|818.77|810.37|822.97|814.57|823.26|814.86|818.58|810.18|684
1704998400000|2024-01-11 18:40:00|822.96|814.56|823.82|815.42|825.18|816.78|822.94|814.54|643
1704998700000|2024-01-11 18:45:00|823.83|815.43|822.57|814.17|825.41|817.01|822.15|813.75|717
1704999000000|2024-01-11 18:50:00|822.56|814.16|823.19|814.79|824.32|815.92|821.23|812.83|648
1704999300000|2024-01-11 18:55:00|823.18|814.78|823.61|815.21|823.95|815.55|822.64|814.24|547
1704999600000|2024-01-11 19:00:00|823.74|815.34|822.81|814.41|824.87|816.47|822.64|814.24|597
1704999900000|2024-01-11 19:05:00|822.82|814.42|820.57|812.17|823|814.6|820.35|811.95|696
1705000200000|2024-01-11 19:10:00|820.62|812.22|820.37|811.97|821.5|813.1|820.14|811.74|627
1705000500000|2024-01-11 19:15:00|820.45|812.05|821.28|812.88|824.44|816.04|819.8|811.4|732
1705000800000|2024-01-11 19:20:00|821.29|812.89|819.47|811.07|821.97|813.57|817.95|809.55|705
1705001100000|2024-01-11 19:25:00|819.48|811.08|820.56|812.16|822.11|813.71|819.28|810.88|524
1705001400000|2024-01-11 19:30:00|820.57|812.17|819.22|810.82|821.33|812.93|818.95|810.55|630
1705001700000|2024-01-11 19:35:00|819.23|810.83|821.28|812.88|823.58|815.18|818.71|810.31|696
1705002000000|2024-01-11 19:40:00|821.27|812.87|823.24|814.84|823.35|814.95|821.27|812.87|639
1705002300000|2024-01-11 19:45:00|823.23|814.83|826.41|818.01|826.85|818.45|822.83|814.43|644
1705002600000|2024-01-11 19:50:00|826.42|818.02|826.58|818.18|827.56|819.16|825.47|817.07|713
1705002900000|2024-01-11 19:55:00|826.59|818.19|826.16|817.76|828.48|820.08|826.16|817.76|705
1705003200000|2024-01-11 20:00:00|826.17|817.77|828.9|820.5|829.57|821.17|826.16|817.76|744
1705003500000|2024-01-11 20:05:00|828.97|820.57|833.03|824.63|833.03|824.63|828.6|820.2|689
1705003800000|2024-01-11 20:10:00|833.04|824.64|835.44|827.04|835.95|827.55|832.76|824.36|844
1705004100000|2024-01-11 20:15:00|835.46|827.06|833.56|825.16|835.47|827.07|832.87|824.47|728
1705004400000|2024-01-11 20:20:00|833.55|825.15|829.29|820.89|833.55|825.15|829.05|820.65|735
1705004700000|2024-01-11 20:25:00|829.27|820.87|827.72|819.32|830.54|822.14|826.89|818.49|733
1705005000000|2024-01-11 20:30:00|827.73|819.33|825.62|817.22|828.17|819.77|824.04|815.64|784
1705005300000|2024-01-11 20:35:00|825.24|816.84|819.33|810.93|825.25|816.85|818.97|810.57|806
1705005600000|2024-01-11 20:40:00|819.34|810.94|820.3|811.9|821.97|813.57|817.35|808.95|799
1705005900000|2024-01-11 20:45:00|820.04|811.64|822.43|814.03|824.83|816.43|819.28|810.88|752
1705006200000|2024-01-11 20:50:00|822.41|814.01|818.83|810.43|822.41|814.01|817.27|808.87|807
1705006500000|2024-01-11 20:55:00|818.96|810.56|817.57|809.17|819.06|810.66|814.71|806.31|803
1705006800000|2024-01-11 21:00:00|817.5|809.1|817.88|809.48|818.27|809.87|816.38|807.98|696
1705007100000|2024-01-11 21:05:00|817.7|809.3|818.88|810.48|820.37|811.97|816.95|808.55|773
1705007400000|2024-01-11 21:10:00|818.87|810.47|821.31|812.91|822.13|813.73|818.87|810.47|655
1705007700000|2024-01-11 21:15:00|821.32|812.92|823.82|815.42|824.55|816.15|821.06|812.66|655
1705008000000|2024-01-11 21:20:00|823.83|815.43|821.41|813.01|824.38|815.98|821.33|812.93|643
1705008300000|2024-01-11 21:25:00|821.45|813.05|821.43|813.03|822.85|814.45|821.33|812.93|461
1705008600000|2024-01-11 21:30:00|821.44|813.04|818.92|810.52|822.69|814.29|818.91|810.51|652
1705008900000|2024-01-11 21:35:00|818.93|810.53|820.06|811.66|820.38|811.98|817.29|808.89|567
1705009200000|2024-01-11 21:40:00|820.07|811.67|819.89|811.49|821.67|813.27|819.59|811.19|592
1705009500000|2024-01-11 21:45:00|819.88|811.48|819.12|810.72|819.97|811.57|817.66|809.26|684
1705009800000|2024-01-11 21:50:00|819.13|810.73|818.99|810.59|821.56|813.16|818.92|810.52|685
1705010100000|2024-01-11 21:55:00|819|810.6|815.9|807.5|819.06|810.66|814.99|806.59|692
1705010400000|2024-01-11 22:00:00|815.89|807.49|818.4|810|818.4|810|813.76|805.36|857
1705010700000|2024-01-11 22:05:00|818.37|809.97|817.82|809.42|819.24|810.84|817.44|809.04|620
1705011000000|2024-01-11 22:10:00|817.81|809.41|817.17|808.77|818.58|810.18|816.01|807.61|649
1705011300000|2024-01-11 22:15:00|817.18|808.78|817.8|809.4|817.92|809.52|815.4|807|645
1705011600000|2024-01-11 22:20:00|817.81|809.41|814.59|806.19|817.85|809.45|813.68|805.28|558
1705011900000|2024-01-11 22:25:00|814.58|806.18|810.61|802.21|814.62|806.22|810.61|802.21|561
1705012200000|2024-01-11 22:30:00|810.62|802.22|811.18|802.78|812.83|804.43|809.14|800.74|749
1705012500000|2024-01-11 22:35:00|811.19|802.79|811.94|803.54|812.64|804.24|810.08|801.68|459
1705012800000|2024-01-11 22:40:00|811.95|803.55|810.82|802.42|812.05|803.65|809.48|801.08|512
1705013100000|2024-01-11 22:45:00|810.83|802.43|813.53|805.13|813.55|805.15|810.77|802.37|448
1705013400000|2024-01-11 22:50:00|813.55|805.15|814.31|805.91|814.39|805.99|812.8|804.4|229
1705013700000|2024-01-11 22:55:00|814.29|805.89|817.57|809.17|817.63|809.23|814.29|805.89|547
1705014000000|2024-01-11 23:00:00|817.58|809.18|818.87|810.47|819.35|810.95|815.48|807.08|743
1705014300000|2024-01-11 23:05:00|818.86|810.46|818.54|810.14|819.27|810.87|817.28|808.88|650
1705014600000|2024-01-11 23:10:00|818.53|810.13|820.3|811.9|820.3|811.9|818.44|810.04|481
1705014900000|2024-01-11 23:15:00|820.31|811.91|819.1|810.7|821.35|812.95|818.42|810.02|641
1705015200000|2024-01-11 23:20:00|819.11|810.71|818.86|810.46|819.83|811.43|818.02|809.62|573
1705015500000|2024-01-11 23:25:00|818.78|810.38|817.35|808.95|819.12|810.72|816.97|808.57|469
1705015800000|2024-01-11 23:30:00|817.34|808.94|817.87|809.47|818.3|809.9|815.95|807.55|590
1705016100000|2024-01-11 23:35:00|817.88|809.48|821.1|812.7|821.78|813.38|817.63|809.23|642
1705016400000|2024-01-11 23:40:00|821.14|812.74|819.89|811.49|821.85|813.45|818.98|810.58|628
1705016700000|2024-01-11 23:45:00|819.88|811.48|822.09|813.69|822.27|813.87|819.5|811.1|686
1705017000000|2024-01-11 23:50:00|822.01|813.61|820.58|812.18|822.58|814.18|818.98|810.58|615
1705017300000|2024-01-11 23:55:00|820.56|812.16|818.87|810.47|821.17|812.77|818.41|810.01|503
1705017600000|2024-01-12 00:00:00|818.88|810.48|818.03|809.63|822.55|814.15|818|809.6|790
1705017900000|2024-01-12 00:05:00|817.83|809.43|822.7|814.3|822.97|814.57|817.23|808.83|871
1705018200000|2024-01-12 00:10:00|822.71|814.31|820.81|812.41|823.22|814.82|819.09|810.69|826
1705018500000|2024-01-12 00:15:00|820.82|812.42|817.27|808.87|821.58|813.18|816.17|807.77|808
1705018800000|2024-01-12 00:20:00|817.28|808.88|815.89|807.49|817.55|809.15|815.23|806.83|832
1705019100000|2024-01-12 00:25:00|815.9|807.5|818.11|809.71|819.59|811.19|815.07|806.67|782
1705019400000|2024-01-12 00:30:00|818.12|809.72|816.67|808.27|819.09|810.69|815.53|807.13|694
1705019700000|2024-01-12 00:35:00|816.68|808.28|819.73|811.33|822.48|814.08|816.68|808.28|911
1705020000000|2024-01-12 00:40:00|819.76|811.36|821.56|813.16|821.81|813.41|819.2|810.8|346
1705020300000|2024-01-12 00:45:00|821.52|813.12|822.17|813.77|822.38|813.98|820.82|812.42|220
1705020600000|2024-01-12 00:50:00|822.16|813.76|824.37|815.97|825.38|816.98|822.16|813.76|767
1705020900000|2024-01-12 00:55:00|824.38|815.98|824|815.6|825|816.6|822.79|814.39|742
1705021200000|2024-01-12 01:00:00|824.01|815.61|818.9|810.5|824.02|815.62|818.64|810.24|758
1705021500000|2024-01-12 01:05:00|818.91|810.51|818.51|810.11|820.31|811.91|815.9|807.5|821
1705021800000|2024-01-12 01:10:00|818.5|810.1|817.72|809.32|819.29|810.89|816.83|808.43|745
1705022100000|2024-01-12 01:15:00|817.71|809.31|816.43|808.03|818.34|809.94|815.25|806.85|810
1705022400000|2024-01-12 01:20:00|816.42|808.02|813.14|804.74|816.42|808.02|812.92|804.52|809
1705022700000|2024-01-12 01:25:00|813.15|804.75|809.48|801.08|813.94|805.54|807.27|798.87|895
1705023000000|2024-01-12 01:30:00|809.49|801.09|814.7|806.3|817.13|808.73|808.41|800.01|939
1705023300000|2024-01-12 01:35:00|814.71|806.31|815.01|806.61|816.7|808.3|814.33|805.93|825
1705023600000|2024-01-12 01:40:00|814.76|806.36|816.11|807.71|816.2|807.8|813.85|805.45|749
1705023900000|2024-01-12 01:45:00|816.09|807.69|817.44|809.04|818|809.6|814.28|805.88|691
1705024200000|2024-01-12 01:50:00|817.45|809.05|817.96|809.56|818.32|809.92|816.3|807.9|682
1705024500000|2024-01-12 01:55:00|817.97|809.57|816.17|807.77|818.2|809.8|816.11|807.71|645
1705024800000|2024-01-12 02:00:00|816.18|807.78|817.58|809.18|818.45|810.05|815.35|806.95|762
1705025100000|2024-01-12 02:05:00|817.59|809.19|817.13|808.73|817.91|809.51|815.98|807.58|645
1705025400000|2024-01-12 02:10:00|817.14|808.74|818.93|810.53|819.25|810.85|817.14|808.74|546
1705025700000|2024-01-12 02:15:00|818.94|810.54|818.28|809.88|819.2|810.8|817.24|808.84|757
1705026000000|2024-01-12 02:20:00|818.29|809.89|815.75|807.35|818.56|810.16|814.6|806.2|658
1705026300000|2024-01-12 02:25:00|815.74|807.34|813.73|805.33|816|807.6|813.28|804.88|709
1705026600000|2024-01-12 02:30:00|813.74|805.34|816|807.6|816|807.6|812.65|804.25|744
1705026900000|2024-01-12 02:35:00|816.01|807.61|815.08|806.68|816.57|808.17|814.16|805.76|706
1705027200000|2024-01-12 02:40:00|815.09|806.69|819.96|811.56|819.97|811.57|815.09|806.69|671
1705027500000|2024-01-12 02:45:00|819.97|811.57|820.41|812.01|820.53|812.13|819|810.6|720
1705027800000|2024-01-12 02:50:00|820.26|811.86|820.48|812.08|820.98|812.58|819.75|811.35|580
1705028100000|2024-01-12 02:55:00|820.49|812.09|821.02|812.62|821.06|812.66|819.93|811.53|548
1705028400000|2024-01-12 03:00:00|821.03|812.63|817.92|809.52|821.12|812.72|817.31|808.91|662
1705028700000|2024-01-12 03:05:00|817.93|809.53|818.1|809.7|819.18|810.78|816.34|807.94|631
1705029000000|2024-01-12 03:10:00|818.03|809.63|819.34|810.94|820.66|812.26|817.8|809.4|684
1705029300000|2024-01-12 03:15:00|819.33|810.93|815.91|807.51|820.39|811.99|815.47|807.07|676
1705029600000|2024-01-12 03:20:00|815.92|807.52|814.05|805.65|816.89|808.49|812.5|804.1|738
1705029900000|2024-01-12 03:25:00|814.06|805.66|813.32|804.92|814.8|806.4|810.02|801.62|804
1705030200000|2024-01-12 03:30:00|813.29|804.89|812.96|804.56|813.63|805.23|811.68|803.28|617
1705030500000|2024-01-12 03:35:00|812.81|804.41|815.12|806.72|815.19|806.79|812.81|804.41|554
1705030800000|2024-01-12 03:40:00|815.13|806.73|813.42|805.02|816.85|808.45|813.39|804.99|661
1705031100000|2024-01-12 03:45:00|813.43|805.03|815.78|807.38|816.19|807.79|813|804.6|697
1705031400000|2024-01-12 03:50:00|815.76|807.36|817.32|808.92|817.5|809.1|815.39|806.99|596
1705031700000|2024-01-12 03:55:00|817.31|808.91|812.02|803.62|817.4|809|811.97|803.57|620
1705032000000|2024-01-12 04:00:00|812.01|803.61|816.12|807.72|816.65|808.25|811.04|802.64|783
1705032300000|2024-01-12 04:05:00|815.61|807.21|814.44|806.04|816.04|807.64|812|803.6|681
1705032600000|2024-01-12 04:10:00|814.45|806.05|814.38|805.98|816.83|808.43|813.67|805.27|779
1705032900000|2024-01-12 04:15:00|814.37|805.97|815.38|806.98|815.81|807.41|812.73|804.33|702
1705033200000|2024-01-12 04:20:00|815.39|806.99|818.29|809.89|819.17|810.77|815.39|806.99|651
1705033500000|2024-01-12 04:25:00|818.31|809.91|819.43|811.03|819.74|811.34|815.99|807.59|717
1705033800000|2024-01-12 04:30:00|819.44|811.04|818.1|809.7|819.55|811.15|817.44|809.04|686
1705034100000|2024-01-12 04:35:00|818.01|809.61|816.38|807.98|818.09|809.69|815.08|806.68|685
1705034400000|2024-01-12 04:40:00|816.37|807.97|814.26|805.86|817.1|808.7|814.23|805.83|752
1705034700000|2024-01-12 04:45:00|814.27|805.87|812.96|804.56|814.32|805.92|810.73|802.33|817
1705035000000|2024-01-12 04:50:00|812.94|804.54|811.35|802.95|813.78|805.38|810.52|802.12|898
1705035300000|2024-01-12 04:55:00|811.36|802.96|814.31|805.91|814.84|806.44|810.92|802.52|794
1705035600000|2024-01-12 05:00:00|814.3|805.9|812.07|803.67|815.17|806.77|812.07|803.67|714
1705035900000|2024-01-12 05:05:00|812.06|803.66|816.96|808.56|817.84|809.44|811.96|803.56|837
1705036200000|2024-01-12 05:10:00|816.97|808.57|816.57|808.17|817.01|808.61|815.47|807.07|572
1705036500000|2024-01-12 05:15:00|816.62|808.22|819.08|810.68|819.17|810.77|815.63|807.23|734
1705036800000|2024-01-12 05:20:00|818.81|810.41|817.68|809.28|819.5|811.1|817.09|808.69|578
1705037100000|2024-01-12 05:25:00|817.69|809.29|817.67|809.27|818.47|810.07|816.79|808.39|545
1705037400000|2024-01-12 05:30:00|817.68|809.28|819.4|811|819.83|811.43|816.67|808.27|687
1705037700000|2024-01-12 05:35:00|819.41|811.01|818.61|810.21|821.09|812.69|818.45|810.05|688
1705038000000|2024-01-12 05:40:00|818.62|810.22|822.01|813.61|822.01|813.61|818.16|809.76|718
1705038300000|2024-01-12 05:45:00|822.02|813.62|822.44|814.04|824.07|815.67|821.77|813.37|786
1705038600000|2024-01-12 05:50:00|822.46|814.06|822.32|813.92|823.6|815.2|821.69|813.29|682
1705038900000|2024-01-12 05:55:00|822.34|813.94|821.45|813.05|822.65|814.25|821.34|812.94|676
1705039200000|2024-01-12 06:00:00|821.46|813.06|821.36|812.96|823.31|814.91|820.61|812.21|714
1705039500000|2024-01-12 06:05:00|821.47|813.07|821.93|813.53|822.84|814.44|821.47|813.07|547
1705039800000|2024-01-12 06:10:00|821.94|813.54|821.18|812.78|822.74|814.34|820.6|812.2|490
1705040100000|2024-01-12 06:15:00|821.19|812.79|823.38|814.98|823.93|815.53|821.19|812.79|710
1705040400000|2024-01-12 06:20:00|823.32|814.92|822.33|813.93|823.58|815.18|821.79|813.39|597
1705040700000|2024-01-12 06:25:00|822.34|813.94|822.01|813.61|822.79|814.39|821.87|813.47|452
1705041000000|2024-01-12 06:30:00|822.02|813.62|818.23|809.83|822.24|813.84|817.85|809.45|613
1705041300000|2024-01-12 06:35:00|818.06|809.66|817.02|808.62|818.53|810.13|816.5|808.1|634
1705041600000|2024-01-12 06:40:00|817.03|808.63|815.58|807.18|817.29|808.89|815.55|807.15|540
1705041900000|2024-01-12 06:45:00|815.59|807.19|816.05|807.65|818.07|809.67|815.37|806.97|504
1705042200000|2024-01-12 06:50:00|816.06|807.66|814.31|805.91|816.31|807.91|813.52|805.12|468
1705042500000|2024-01-12 06:55:00|814.3|805.9|813.43|805.03|814.3|805.9|812.85|804.45|430
1705042800000|2024-01-12 07:00:00|813.44|805.04|810.37|801.97|814.83|806.43|810.1|801.7|761
1705043100000|2024-01-12 07:05:00|810.39|801.99|813.23|804.83|814.3|805.9|810.39|801.99|573
1705043400000|2024-01-12 07:10:00|813.27|804.87|809.3|800.9|813.43|805.03|809.19|800.79|529
1705043700000|2024-01-12 07:15:00|809.29|800.89|813.29|804.89|814.33|805.93|809.17|800.77|457
1705044000000|2024-01-12 07:20:00|813.3|804.9|813.35|804.95|814.22|805.82|812.1|803.7|632
1705044300000|2024-01-12 07:25:00|813.34|804.94|814.4|806|816.09|807.69|812.63|804.23|535
1705044600000|2024-01-12 07:30:00|814.39|805.99|811.18|802.78|814.47|806.07|811.04|802.64|495
1705044900000|2024-01-12 07:35:00|811.17|802.77|810.79|802.39|812.73|804.33|810.04|801.64|763
1705045200000|2024-01-12 07:40:00|810.86|802.46|809.91|801.51|810.99|802.59|809.16|800.76|654
1705045500000|2024-01-12 07:45:00|809.92|801.52|809.82|801.42|810.7|802.3|809.06|800.66|726
1705045800000|2024-01-12 07:50:00|809.83|801.43|809.65|801.25|811.17|802.77|806.81|798.41|743
1705046100000|2024-01-12 07:55:00|809.66|801.26|810.95|802.55|811.42|803.02|807.47|799.07|627
1705046400000|2024-01-12 08:00:00|810.9|802.5|811.28|802.88|812.38|803.98|810.09|801.69|718
1705046700000|2024-01-12 08:05:00|811.27|802.87|811.34|802.94|812.37|803.97|810.75|802.35|531
1705047000000|2024-01-12 08:10:00|811.32|802.92|808.77|800.37|811.42|803.02|808.4|800|767
1705047300000|2024-01-12 08:15:00|808.78|800.38|813|804.6|813.87|805.47|808.33|799.93|784
1705047600000|2024-01-12 08:20:00|813.01|804.61|810.24|801.84|813.08|804.68|809.17|800.77|800
1705047900000|2024-01-12 08:25:00|810.25|801.85|809.36|800.96|812.17|803.77|808.41|800.01|781
1705048200000|2024-01-12 08:30:00|809.37|800.97|807.57|799.17|809.43|801.03|805.86|797.46|883
1705048500000|2024-01-12 08:35:00|807.61|799.21|802.32|793.92|808.27|799.87|801.46|793.06|869
1705048800000|2024-01-12 08:40:00|802.34|793.94|803.98|795.58|803.98|795.58|801.17|792.77|898
1705049100000|2024-01-12 08:45:00|804.01|795.61|805.83|797.43|808.18|799.78|802.88|794.48|891
1705049400000|2024-01-12 08:50:00|805.85|797.45|806.82|798.42|807.51|799.11|804.99|796.59|854
1705049700000|2024-01-12 08:55:00|806.83|798.43|808.35|799.95|809.61|801.21|806.31|797.91|702
1705050000000|2024-01-12 09:00:00|808.36|799.96|807.98|799.58|809.14|800.74|806.47|798.07|637
1705050300000|2024-01-12 09:05:00|807.97|799.57|804.58|796.18|808.08|799.68|803.95|795.55|774
1705050600000|2024-01-12 09:10:00|804.59|796.19|803.72|795.32|804.8|796.4|801.87|793.47|695
1705050900000|2024-01-12 09:15:00|803.73|795.33|804.94|796.54|806.49|798.09|801.68|793.28|788
1705051200000|2024-01-12 09:20:00|804.93|796.53|803.59|795.19|805.31|796.91|801.96|793.56|787
1705051500000|2024-01-12 09:25:00|803.6|795.2|801.27|792.87|804.29|795.89|800.46|792.06|656
1705051800000|2024-01-12 09:30:00|801.26|792.86|805.13|796.73|805.92|797.52|800.02|791.62|848
1705052100000|2024-01-12 09:35:00|805.21|796.81|806.67|798.27|806.94|798.54|804.46|796.06|775
1705052400000|2024-01-12 09:40:00|806.68|798.28|809.76|801.36|810.5|802.1|806.46|798.06|727
1705052700000|2024-01-12 09:45:00|809.8|801.4|812.5|804.1|813.12|804.72|809.64|801.24|838
1705053000000|2024-01-12 09:50:00|812.51|804.11|811.43|803.03|813.88|805.48|811.42|803.02|679
1705053300000|2024-01-12 09:55:00|811.45|803.05|810.25|801.85|812.5|804.1|809.95|801.55|641
1705053600000|2024-01-12 10:00:00|810.26|801.86|808.92|800.52|811.22|802.82|808.14|799.74|642
1705053900000|2024-01-12 10:05:00|808.79|800.39|807.42|799.02|811.47|803.07|806.83|798.43|760
1705054200000|2024-01-12 10:10:00|807.53|799.13|806.45|798.05|807.57|799.17|804.97|796.57|728
1705054500000|2024-01-12 10:15:00|806.44|798.04|807.03|798.63|807.34|798.94|805.1|796.7|788
1705054800000|2024-01-12 10:20:00|807.04|798.64|806.75|798.35|808.52|800.12|805.8|797.4|757
1705055100000|2024-01-12 10:25:00|806.76|798.36|806.99|798.59|808.63|800.23|805.37|796.97|647
1705055400000|2024-01-12 10:30:00|806.98|798.58|806.74|798.34|808.03|799.63|805.5|797.1|606
1705055700000|2024-01-12 10:35:00|806.65|798.25|807.18|798.78|808.69|800.29|806.57|798.17|709
1705056000000|2024-01-12 10:40:00|807.22|798.82|808.01|799.61|808.38|799.98|806.98|798.58|611
1705056300000|2024-01-12 10:45:00|807.89|799.49|808.72|800.32|809.25|800.85|807.32|798.92|648
1705056600000|2024-01-12 10:50:00|808.5|800.1|809.86|801.46|810.35|801.95|808.43|800.03|438
1705056900000|2024-01-12 10:55:00|809.87|801.47|809.84|801.44|810.83|802.43|809.16|800.76|645
1705057200000|2024-01-12 11:00:00|809.85|801.45|811.28|802.88|812.86|804.46|808.68|800.28|643
1705057500000|2024-01-12 11:05:00|811.29|802.89|809.99|801.59|812.06|803.66|809.81|801.41|711
1705057800000|2024-01-12 11:10:00|809.98|801.58|808.29|799.89|810.04|801.64|808.09|799.69|689
1705058100000|2024-01-12 11:15:00|808.41|800.01|807.52|799.12|808.93|800.53|806.23|797.83|753
1705058400000|2024-01-12 11:20:00|807.53|799.13|811.28|802.88|811.48|803.08|806.79|798.39|647
1705058700000|2024-01-12 11:25:00|810.95|802.55|814.68|806.28|815.16|806.76|810.8|802.4|778
1705059000000|2024-01-12 11:30:00|814.69|806.29|812.54|804.14|815.52|807.12|811.89|803.49|817
1705059300000|2024-01-12 11:35:00|812.55|804.15|812.03|803.63|813.45|805.05|811.78|803.38|767
1705059600000|2024-01-12 11:40:00|812.04|803.64|813.62|805.22|815.89|807.49|811.66|803.26|688
1705059900000|2024-01-12 11:45:00|813.63|805.23|814.73|806.33|815.31|806.91|813.03|804.63|709
1705060200000|2024-01-12 11:50:00|814.74|806.34|812.04|803.64|815.35|806.95|811.36|802.96|730
1705060500000|2024-01-12 11:55:00|812.03|803.63|810.82|802.42|812.21|803.81|810.54|802.14|744
1705060800000|2024-01-12 12:00:00|810.83|802.43|810.01|801.61|813.24|804.84|809.96|801.56|780
1705061100000|2024-01-12 12:05:00|810|801.6|812.12|803.72|812.38|803.98|809.86|801.46|761
1705061400000|2024-01-12 12:10:00|812.13|803.73|813.33|804.93|814.05|805.65|811.86|803.46|806
1705061700000|2024-01-12 12:15:00|813.34|804.94|815.67|807.27|817.82|809.42|812.91|804.51|772
1705062000000|2024-01-12 12:20:00|815.66|807.26|818.92|810.52|818.95|810.55|815.49|807.09|812
1705062300000|2024-01-12 12:25:00|818.91|810.51|819.04|810.64|820.12|811.72|817.44|809.04|768
1705062600000|2024-01-12 12:30:00|819.03|810.63|814.8|806.4|819.28|810.88|814.14|805.74|785
1705062900000|2024-01-12 12:35:00|814.81|806.41|812.27|803.87|816.26|807.86|811.79|803.39|753
1705063200000|2024-01-12 12:40:00|812.28|803.88|812.21|803.81|812.3|803.9|809.3|800.9|752
1705063500000|2024-01-12 12:45:00|812.17|803.77|808.5|800.1|812.49|804.09|805.32|796.92|856
1705063800000|2024-01-12 12:50:00|808.62|800.22|809.17|800.77|810.41|802.01|808.1|799.7|711
1705064100000|2024-01-12 12:55:00|809.18|800.78|810.01|801.61|811.37|802.97|809.18|800.78|651
1705064400000|2024-01-12 13:00:00|810.02|801.62|811.49|803.09|813.57|805.17|808.21|799.81|742
1705064700000|2024-01-12 13:05:00|811.48|803.08|814.11|805.71|814.48|806.08|811.36|802.96|659
1705065000000|2024-01-12 13:10:00|814.1|805.7|813.7|805.3|814.96|806.56|812.73|804.33|643
1705065300000|2024-01-12 13:15:00|813.72|805.32|812.41|804.01|813.75|805.35|811.66|803.26|641
1705065600000|2024-01-12 13:20:00|812.2|803.8|816.84|808.44|816.84|808.44|811.92|803.52|356
1705065900000|2024-01-12 13:25:00|816.86|808.46|814.46|806.06|817.47|809.07|814.33|805.93|376
1705066200000|2024-01-12 13:30:00|814.45|806.05|818.77|810.37|818.85|810.45|814.44|806.04|656
1705066500000|2024-01-12 13:35:00|818.78|810.38|818.71|810.31|820.37|811.97|816.67|808.27|600
1705066800000|2024-01-12 13:40:00|818.73|810.33|819.22|810.82|820.8|812.4|816.49|808.09|496
1705067100000|2024-01-12 13:45:00|819.16|810.76|821.32|812.92|822.15|813.75|819.11|810.71|496
1705067400000|2024-01-12 13:50:00|821.34|812.94|820.53|812.13|821.67|813.27|819.66|811.26|557
1705067700000|2024-01-12 13:55:00|820.55|812.15|820.66|812.26|821.98|813.58|819.99|811.59|509
1705068000000|2024-01-12 14:00:00|820.65|812.25|817.91|809.51|820.66|812.26|816.25|807.85|596
1705068300000|2024-01-12 14:05:00|817.9|809.5|817.53|809.13|819.42|811.02|816.89|808.49|572
1705068600000|2024-01-12 14:10:00|817.76|809.36|820.49|812.09|820.49|812.09|817.58|809.18|597
1705068900000|2024-01-12 14:15:00|820.5|812.1|821.89|813.49|822.56|814.16|820.49|812.09|449
1705069200000|2024-01-12 14:20:00|821.9|813.5|819.49|811.09|822.01|813.61|818.91|810.51|459
1705069500000|2024-01-12 14:25:00|819.48|811.08|824.97|816.57|825.67|817.27|819.43|811.03|599
1705069800000|2024-01-12 14:30:00|824.96|816.56|817.95|809.55|824.96|816.56|817.94|809.54|735
1705070100000|2024-01-12 14:35:00|817.94|809.54|813.85|805.45|820.19|811.79|813.6|805.2|811
1705070400000|2024-01-12 14:40:00|813.75|805.35|811.55|803.15|815.05|806.65|811.55|803.15|697
1705070700000|2024-01-12 14:45:00|811.54|803.14|812.82|804.42|814.81|806.41|809.16|800.76|819
1705071000000|2024-01-12 14:50:00|812.81|804.41|813.97|805.57|814.98|806.58|811.81|803.41|720
1705071300000|2024-01-12 14:55:00|814.01|805.61|815.19|806.79|817.09|808.69|813.03|804.63|715
1705071600000|2024-01-12 15:00:00|815.18|806.78|812.24|803.84|816.1|807.7|811.41|803.01|557
1705071900000|2024-01-12 15:05:00|812.33|803.93|811.38|802.98|812.71|804.31|810.07|801.67|589
1705072200000|2024-01-12 15:10:00|811.39|802.99|812.67|804.27|815.55|807.15|810.91|802.51|626
1705072500000|2024-01-12 15:15:00|812.65|804.25|805.44|797.04|814.08|805.68|805.44|797.04|757
1705072800000|2024-01-12 15:20:00|805.43|797.03|796.98|788.58|805.73|797.33|796.63|788.23|875
1705073100000|2024-01-12 15:25:00|796.96|788.56|802.12|793.72|802.49|794.09|792.68|784.28|861
1705073400000|2024-01-12 15:30:00|802.11|793.71|796.77|788.37|802.26|793.86|795.83|787.43|827
1705073700000|2024-01-12 15:35:00|796.81|788.41|788.62|780.22|797.69|789.29|788.19|779.79|962
1705074000000|2024-01-12 15:40:00|788.61|780.21|791.26|782.86|793.93|785.53|788.31|779.91|838
1705074300000|2024-01-12 15:45:00|791.25|782.85|794.36|785.96|795.21|786.81|790.33|781.93|894
1705074600000|2024-01-12 15:50:00|794.37|785.97|794.56|786.16|796.74|788.34|794.05|785.65|754
1705074900000|2024-01-12 15:55:00|794.54|786.14|793.39|784.99|794.78|786.38|790.67|782.27|847
1705075200000|2024-01-12 16:00:00|793.52|785.12|798.2|789.8|798.59|790.19|791.59|783.19|912
1705075500000|2024-01-12 16:05:00|798.09|789.69|797.03|788.63|798.51|790.11|794.54|786.14|611
1705075800000|2024-01-12 16:10:00|796.93|788.53|792.73|784.33|796.93|788.53|791.99|783.59|554
1705076100000|2024-01-12 16:15:00|792.8|784.4|790.59|782.19|793.93|785.53|789.6|781.2|770
1705076400000|2024-01-12 16:20:00|790.58|782.18|794.17|785.77|794.29|785.89|789.13|780.73|555
1705076700000|2024-01-12 16:25:00|794.18|785.78|795.03|786.63|797.13|788.73|793.34|784.94|648
1705077000000|2024-01-12 16:30:00|795.04|786.64|792.04|783.64|797.15|788.75|791.76|783.36|544
1705077300000|2024-01-12 16:35:00|792.03|783.63|788.31|779.91|792.87|784.47|785.79|777.39|853
1705077600000|2024-01-12 16:40:00|788.28|779.88|787.54|779.14|790.84|782.44|786.11|777.71|729
1705077900000|2024-01-12 16:45:00|787.53|779.13|790.27|781.87|791.09|782.69|786.86|778.46|643
1705078200000|2024-01-12 16:50:00|790.3|781.9|769.31|760.91|790.38|781.98|767.86|759.46|848
1705078500000|2024-01-12 16:55:00|769.29|760.89|777.14|768.74|777.14|768.74|769.01|760.61|988
1705078800000|2024-01-12 17:00:00|777.15|768.75|779.78|771.38|781.62|773.22|776.77|768.37|912
1705079100000|2024-01-12 17:05:00|779.9|771.5|780.54|772.14|782.62|774.22|777.85|769.45|920
1705079400000|2024-01-12 17:10:00|780.52|772.12|776.26|767.86|780.68|772.28|771.63|763.23|937
1705079700000|2024-01-12 17:15:00|776.27|767.87|768.27|759.87|777.9|769.5|767.14|758.74|896
1705080000000|2024-01-12 17:20:00|768.28|759.88|767.2|758.8|770.75|762.35|760.42|752.02|994
1705080300000|2024-01-12 17:25:00|767.35|758.95|767.3|758.9|768.87|760.47|763.32|754.92|916
1705080600000|2024-01-12 17:30:00|767.28|758.88|774.19|765.79|774.68|766.28|767.23|758.83|910
1705080900000|2024-01-12 17:35:00|774.18|765.78|775.92|767.52|776.05|767.65|773.12|764.72|850
1705081200000|2024-01-12 17:40:00|775.93|767.53|777.99|769.59|777.99|769.59|775.5|767.1|753
1705081500000|2024-01-12 17:45:00|778|769.6|780.61|772.21|780.74|772.34|776.47|768.07|858
1705081800000|2024-01-12 17:50:00|780.6|772.2|783.37|774.97|783.65|775.25|779.46|771.06|895
1705082100000|2024-01-12 17:55:00|783.3|774.9|785.17|776.77|785.32|776.92|781.99|773.59|886
1705082400000|2024-01-12 18:00:00|785.18|776.78|786.2|777.8|787.77|779.37|784.71|776.31|856
1705082700000|2024-01-12 18:05:00|786.21|777.81|788.52|780.12|788.62|780.22|785.88|777.48|854
1705083000000|2024-01-12 18:10:00|788.53|780.13|785.98|777.58|788.64|780.24|785.11|776.71|824
1705083300000|2024-01-12 18:15:00|785.99|777.59|784.32|775.92|788.13|779.73|783.79|775.39|821
1705083600000|2024-01-12 18:20:00|784.27|775.87|785.23|776.83|786.75|778.35|784.11|775.71|789
1705083900000|2024-01-12 18:25:00|785.08|776.68|783.96|775.56|785.82|777.42|783.02|774.62|746
1705084200000|2024-01-12 18:30:00|783.98|775.58|780.8|772.4|784.3|775.9|780.15|771.75|828
1705084500000|2024-01-12 18:35:00|780.7|772.3|776.32|767.92|780.92|772.52|775.76|767.36|838
1705084800000|2024-01-12 18:40:00|776.31|767.91|777.42|769.02|778.84|770.44|775.38|766.98|852
1705085100000|2024-01-12 18:45:00|777.43|769.03|780.19|771.79|781.2|772.8|775.56|767.16|816
1705085400000|2024-01-12 18:50:00|780.2|771.8|781.47|773.07|783.04|774.64|779.77|771.37|790
1705085700000|2024-01-12 18:55:00|781.64|773.24|781.08|772.68|783.76|775.36|781.08|772.68|767
1705086000000|2024-01-12 19:00:00|781.07|772.67|780|771.6|781.9|773.5|777.76|769.36|770
1705086300000|2024-01-12 19:05:00|780.01|771.61|780.51|772.11|781.66|773.26|778.4|770|857
1705086600000|2024-01-12 19:10:00|780.52|772.12|778.74|770.34|780.59|772.19|777.99|769.59|796
1705086900000|2024-01-12 19:15:00|778.73|770.33|779.88|771.48|781.88|773.48|775.73|767.33|862
1705087200000|2024-01-12 19:20:00|779.89|771.49|782.06|773.66|782.5|774.1|779.34|770.94|866
1705087500000|2024-01-12 19:25:00|782.08|773.68|782.66|774.26|783.49|775.09|781.92|773.52|782
1705087800000|2024-01-12 19:30:00|782.65|774.25|781.25|772.85|783.85|775.45|779.91|771.51|789
1705088100000|2024-01-12 19:35:00|781.26|772.86|778.13|769.73|781.38|772.98|777.25|768.85|800
1705088400000|2024-01-12 19:40:00|778.14|769.74|778.59|770.19|780.47|772.07|777.69|769.29|806
1705088700000|2024-01-12 19:45:00|778.6|770.2|777.9|769.5|780.61|772.21|776.91|768.51|783
1705089000000|2024-01-12 19:50:00|777.89|769.49|778.86|770.46|779.28|770.88|777.61|769.21|849
1705089300000|2024-01-12 19:55:00|778.87|770.47|780.3|771.9|780.76|772.36|778|769.6|785
1705089600000|2024-01-12 20:00:00|780.29|771.89|781.21|772.81|783.45|775.05|779.88|771.48|903
1705089900000|2024-01-12 20:05:00|781.19|772.79|782.03|773.63|783.34|774.94|781.12|772.72|839
1705090200000|2024-01-12 20:10:00|782.04|773.64|783.46|775.06|783.47|775.07|781.05|772.65|812
1705090500000|2024-01-12 20:15:00|783.47|775.07|782.98|774.58|784.05|775.65|782.73|774.33|709
1705090800000|2024-01-12 20:20:00|782.99|774.59|784.68|776.28|784.96|776.56|782.89|774.49|690
1705091100000|2024-01-12 20:25:00|784.69|776.29|784.05|775.65|785.47|777.07|783.92|775.52|669
1705091400000|2024-01-12 20:30:00|784.06|775.66|781.13|772.73|784.21|775.81|780.64|772.24|723
1705091700000|2024-01-12 20:35:00|781.14|772.74|782.35|773.95|782.88|774.48|780.52|772.12|707
1705092000000|2024-01-12 20:40:00|782.37|773.97|783.27|774.87|783.31|774.91|781.32|772.92|538
1705092300000|2024-01-12 20:45:00|783.25|774.85|784.2|775.8|784.2|775.8|782.03|773.63|653
1705092600000|2024-01-12 20:50:00|784.21|775.81|781.09|772.69|784.28|775.88|780.51|772.11|747
1705092900000|2024-01-12 20:55:00|781.1|772.7|782.1|773.7|783.71|775.31|780.84|772.44|801
1705093200000|2024-01-12 21:00:00|782.11|773.71|779.82|771.42|783.62|775.22|778.78|770.38|876
1705093500000|2024-01-12 21:05:00|779.84|771.44|776.42|768.02|782.29|773.89|776.42|768.02|848
1705093800000|2024-01-12 21:10:00|776.41|768.01|774.79|766.39|776.88|768.48|772.45|764.05|907
1705094100000|2024-01-12 21:15:00|774.8|766.4|774.98|766.58|775.24|766.84|770.24|761.84|903
1705094400000|2024-01-12 21:20:00|774.99|766.59|774.75|766.35|775.77|767.37|773.78|765.38|844
1705094700000|2024-01-12 21:25:00|774.74|766.34|775.23|766.83|776.53|768.13|774.33|765.93|814
1705095000000|2024-01-12 21:30:00|775.24|766.84|770.97|762.57|776.65|768.25|769.96|761.56|819
1705095300000|2024-01-12 21:35:00|770.98|762.58|768.34|759.94|771.2|762.8|767.12|758.72|855
1705095600000|2024-01-12 21:40:00|768.33|759.93|761.09|752.69|768.38|759.98|760.96|752.56|887
1705095900000|2024-01-12 21:45:00|761.1|752.7|767.04|758.64|768.09|759.69|761.1|752.7|933
1705096200000|2024-01-12 21:50:00|767.03|758.63|770.43|762.03|771.01|762.61|767.03|758.63|869
1705096500000|2024-01-12 21:55:00|770.51|762.11|767.76|759.36|770.77|762.37|767.14|758.74|628
1705132800000|2024-01-13 08:00:00|773.39|764.99|774.3|765.9|775.84|767.44|772.4|764|611
1705133100000|2024-01-13 08:05:00|774.4|766|775.46|767.06|776.2|767.8|773.94|765.54|474
1705133400000|2024-01-13 08:10:00|775.47|767.07|775.01|766.61|776.45|768.05|775.01|766.61|469
1705133700000|2024-01-13 08:15:00|775.05|766.65|775.32|766.92|777.77|769.37|775.05|766.65|600
1705134000000|2024-01-13 08:20:00|775.28|766.88|776.88|768.48|776.88|768.48|774.91|766.51|558
1705134300000|2024-01-13 08:25:00|776.82|768.42|778.01|769.61|778.15|769.75|775.56|767.16|490
1705134600000|2024-01-13 08:30:00|777.97|769.57|774.66|766.26|778.01|769.61|774.27|765.87|569
1705134900000|2024-01-13 08:35:00|774.69|766.29|773.96|765.56|774.86|766.46|772.88|764.48|578
1705135200000|2024-01-13 08:40:00|773.95|765.55|772.24|763.84|774.46|766.06|772.17|763.77|661
1705135500000|2024-01-13 08:45:00|772.19|763.79|772.5|764.1|773.95|765.55|771.92|763.52|526
1705135800000|2024-01-13 08:50:00|772.49|764.09|772.92|764.52|773.54|765.14|772.15|763.75|523
1705136100000|2024-01-13 08:55:00|772.78|764.38|773.9|765.5|775.57|767.17|772|763.6|621
1705136400000|2024-01-13 09:00:00|773.89|765.49|772.19|763.79|775.06|766.66|771.91|763.51|622
1705136700000|2024-01-13 09:05:00|772.18|763.78|771.86|763.46|772.88|764.48|770.78|762.38|595
1705137000000|2024-01-13 09:10:00|771.87|763.47|770.88|762.48|772.4|764|770.49|762.09|601
1705137300000|2024-01-13 09:15:00|770.89|762.49|768.85|760.45|771.02|762.62|768.34|759.94|704
1705137600000|2024-01-13 09:20:00|768.82|760.42|771.55|763.15|772.84|764.44|768.82|760.42|627
1705137900000|2024-01-13 09:25:00|771.54|763.14|771.5|763.1|772.34|763.94|771.16|762.76|543
1705138200000|2024-01-13 09:30:00|771.51|763.11|771.43|763.03|772.06|763.66|770.86|762.46|487
1705138500000|2024-01-13 09:35:00|771.44|763.04|769.52|761.12|771.88|763.48|768.6|760.2|513
1705138800000|2024-01-13 09:40:00|769.51|761.11|769.2|760.8|769.74|761.34|768.25|759.85|444
1705139100000|2024-01-13 09:45:00|769.19|760.79|767.61|759.21|769.21|760.81|766.29|757.89|589
1705139400000|2024-01-13 09:50:00|767.62|759.22|767.78|759.38|768.88|760.48|767.13|758.73|643
1705139700000|2024-01-13 09:55:00|767.77|759.37|768.14|759.74|768.75|760.35|767.68|759.28|486
1705140000000|2024-01-13 10:00:00|768.15|759.75|767.39|758.99|768.82|760.42|766.48|758.08|629
1705140300000|2024-01-13 10:05:00|767.38|758.98|766.67|758.27|768.45|760.05|765.14|756.74|655
1705140600000|2024-01-13 10:10:00|766.74|758.34|765.05|756.65|767.38|758.98|763.09|754.69|725
1705140900000|2024-01-13 10:15:00|765.06|756.66|766.55|758.15|767.14|758.74|764.72|756.32|694
1705141200000|2024-01-13 10:20:00|766.58|758.18|767.95|759.55|768.23|759.83|766.57|758.17|534
1705141500000|2024-01-13 10:25:00|768.04|759.64|768.19|759.79|768.85|760.45|767.54|759.14|482
1705141800000|2024-01-13 10:30:00|768.18|759.78|768.14|759.74|769.55|761.15|767.78|759.38|550
1705142100000|2024-01-13 10:35:00|768.13|759.73|767.51|759.11|770.09|761.69|767.14|758.74|570
1705142400000|2024-01-13 10:40:00|767.52|759.12|766.64|758.24|767.83|759.43|764.9|756.5|560
1705142700000|2024-01-13 10:45:00|766.63|758.23|767.42|759.02|768.38|759.98|766.02|757.62|628
1705143000000|2024-01-13 10:50:00|767.5|759.1|767.82|759.42|768.38|759.98|767.08|758.68|559
1705143300000|2024-01-13 10:55:00|767.79|759.39|767.42|759.02|768.02|759.62|767.1|758.7|469
1705143600000|2024-01-13 11:00:00|767.49|759.09|767.6|759.2|769.35|760.95|765.71|757.31|566
1705143900000|2024-01-13 11:05:00|767.59|759.19|769.54|761.14|769.65|761.25|765.62|757.22|710
1705144200000|2024-01-13 11:10:00|769.51|761.11|766.9|758.5|769.51|761.11|765.67|757.27|644
1705144500000|2024-01-13 11:15:00|766.89|758.49|766.17|757.77|767.73|759.33|765.22|756.82|567
1705144800000|2024-01-13 11:20:00|766.18|757.78|767.12|758.72|768.13|759.73|766.13|757.73|595
1705145100000|2024-01-13 11:25:00|767.13|758.73|767|758.6|768.32|759.92|765.78|757.38|539
1705145400000|2024-01-13 11:30:00|767.15|758.75|765.21|756.81|767.87|759.47|765.19|756.79|566
1705145700000|2024-01-13 11:35:00|765.22|756.82|766.58|758.18|766.59|758.19|763.1|754.7|543
1705146000000|2024-01-13 11:40:00|766.49|758.09|765.97|757.57|767.27|758.87|765.81|757.41|571
1705146300000|2024-01-13 11:45:00|765.94|757.54|766.92|758.52|766.95|758.55|765.61|757.21|535
1705146600000|2024-01-13 11:50:00|766.91|758.51|768.55|760.15|768.55|760.15|765.52|757.12|524
1705146900000|2024-01-13 11:55:00|768.57|760.17|768.84|760.44|769.43|761.03|768|759.6|471
1705147200000|2024-01-13 12:00:00|768.6|760.2|770.23|761.83|770.69|762.29|768.28|759.88|551
1705147500000|2024-01-13 12:05:00|770.22|761.82|770.87|762.47|771.45|763.05|770.21|761.81|434
1705147800000|2024-01-13 12:10:00|770.88|762.48|768.19|759.79|771.1|762.7|767.73|759.33|493
1705148100000|2024-01-13 12:15:00|768.21|759.81|768|759.6|768.76|760.36|766.98|758.58|607
1705148400000|2024-01-13 12:20:00|767.81|759.41|768.13|759.73|769.07|760.67|766.6|758.2|618
1705148700000|2024-01-13 12:25:00|768.11|759.71|769.6|761.2|769.74|761.34|768.07|759.67|539
1705149000000|2024-01-13 12:30:00|769.61|761.21|770.05|761.65|771.56|763.16|769.61|761.21|512
1705149300000|2024-01-13 12:35:00|770.04|761.64|771.43|763.03|771.45|763.05|769.66|761.26|549
1705149600000|2024-01-13 12:40:00|771.44|763.04|771.76|763.36|772.78|764.38|771.22|762.82|445
1705149900000|2024-01-13 12:45:00|771.77|763.37|770.48|762.08|772.56|764.16|769.93|761.53|474
1705150200000|2024-01-13 12:50:00|770.47|762.07|770.6|762.2|771.17|762.77|769.95|761.55|396
1705150500000|2024-01-13 12:55:00|770.61|762.21|769.59|761.19|771.64|763.24|769.47|761.07|497
1705150800000|2024-01-13 13:00:00|769.6|761.2|767.54|759.14|770.38|761.98|767.52|759.12|554
1705151100000|2024-01-13 13:05:00|767.55|759.15|770.05|761.65|770.17|761.77|767.47|759.07|582
1705151400000|2024-01-13 13:10:00|770.06|761.66|768.8|760.4|770.37|761.97|768.39|759.99|519
1705151700000|2024-01-13 13:15:00|768.81|760.41|767.27|758.87|769.38|760.98|767.24|758.84|579
1705152000000|2024-01-13 13:20:00|767.28|758.88|768.4|760|769|760.6|767.28|758.88|517
1705152300000|2024-01-13 13:25:00|768.39|759.99|769.81|761.41|769.88|761.48|768.31|759.91|509
1705152600000|2024-01-13 13:30:00|769.87|761.47|769.96|761.56|770.39|761.99|768.98|760.58|558
1705152900000|2024-01-13 13:35:00|769.97|761.57|769.42|761.02|770.86|762.46|769.26|760.86|435
1705153200000|2024-01-13 13:40:00|769.57|761.17|768.08|759.68|770.35|761.95|768.07|759.67|521
1705153500000|2024-01-13 13:45:00|768.09|759.69|767.13|758.73|769.29|760.89|767.13|758.73|478
1705153800000|2024-01-13 13:50:00|767.12|758.72|766.75|758.35|767.76|759.36|765.37|756.97|628
1705154100000|2024-01-13 13:55:00|766.76|758.36|767.65|759.25|767.94|759.54|766.28|757.88|515
1705154400000|2024-01-13 14:00:00|767.66|759.26|766.97|758.57|768.01|759.61|766.97|758.57|622
1705154700000|2024-01-13 14:05:00|766.77|758.37|764.96|756.56|766.77|758.37|763.38|754.98|643
1705155000000|2024-01-13 14:10:00|764.94|756.54|763.78|755.38|765.59|757.19|763.56|755.16|638
1705155300000|2024-01-13 14:15:00|763.86|755.46|764.2|755.8|765.3|756.9|763.13|754.73|688
1705155600000|2024-01-13 14:20:00|764.19|755.79|765.14|756.74|766.09|757.69|763.78|755.38|633
1705155900000|2024-01-13 14:25:00|765.1|756.7|764.24|755.84|765.24|756.84|763.71|755.31|586
1705156200000|2024-01-13 14:30:00|764.23|755.83|767.33|758.93|767.44|759.04|761.71|753.31|791
1705156500000|2024-01-13 14:35:00|767.34|758.94|766.17|757.77|767.48|759.08|765.05|756.65|609
1705156800000|2024-01-13 14:40:00|766.36|757.96|767.06|758.66|767.59|759.19|765.49|757.09|479
1705157100000|2024-01-13 14:45:00|767.09|758.69|768.89|760.49|769.15|760.75|767.06|758.66|566
1705157400000|2024-01-13 14:50:00|768.64|760.24|766.52|758.12|768.9|760.5|766.32|757.92|537
1705157700000|2024-01-13 14:55:00|766.5|758.1|766.38|757.98|767.1|758.7|765.67|757.27|531
1705158000000|2024-01-13 15:00:00|766.35|757.95|769.59|761.19|769.66|761.26|766.07|757.67|608
1705158300000|2024-01-13 15:05:00|769.58|761.18|771.66|763.26|771.76|763.36|769.56|761.16|669
1705158600000|2024-01-13 15:10:00|771.65|763.25|771.05|762.65|772.15|763.75|770.3|761.9|562
1705158900000|2024-01-13 15:15:00|771.07|762.67|772.79|764.39|773.97|765.57|769.7|761.3|625
1705159200000|2024-01-13 15:20:00|772.8|764.4|774.62|766.22|774.91|766.51|772.47|764.07|596
1705159500000|2024-01-13 15:25:00|774.61|766.21|774.09|765.69|774.65|766.25|773.73|765.33|375
1705159800000|2024-01-13 15:30:00|774.1|765.7|778.78|770.38|778.91|770.51|773.9|765.5|675
1705160100000|2024-01-13 15:35:00|778.74|770.34|778.23|769.83|779.24|770.84|775.8|767.4|742
1705160400000|2024-01-13 15:40:00|778.2|769.8|775.25|766.85|778.32|769.92|774.6|766.2|580
1705160700000|2024-01-13 15:45:00|775.26|766.86|772.13|763.73|775.74|767.34|771.77|763.37|685
1705161000000|2024-01-13 15:50:00|772.17|763.77|773.53|765.13|774.15|765.75|771.38|762.98|589
1705161300000|2024-01-13 15:55:00|773.52|765.12|774.68|766.28|776.5|768.1|773.37|764.97|517
1705161600000|2024-01-13 16:00:00|774.67|766.27|773.13|764.73|775.51|767.11|772.4|764|667
1705161900000|2024-01-13 16:05:00|773.1|764.7|771.11|762.71|773.1|764.7|770.83|762.43|463
1705162200000|2024-01-13 16:10:00|771.12|762.72|771.48|763.08|772.47|764.07|770.14|761.74|594
1705162500000|2024-01-13 16:15:00|771.49|763.09|770.32|761.92|771.5|763.1|768.32|759.92|622
1705162800000|2024-01-13 16:20:00|770.31|761.91|772.21|763.81|772.22|763.82|769.88|761.48|605
1705163100000|2024-01-13 16:25:00|772.01|763.61|772.49|764.09|773.19|764.79|771.66|763.26|572
1705163400000|2024-01-13 16:30:00|772.48|764.08|772.9|764.5|773.74|765.34|770.88|762.48|584
1705163700000|2024-01-13 16:35:00|772.91|764.51|770.02|761.62|774|765.6|769.09|760.69|685
1705164000000|2024-01-13 16:40:00|770.03|761.63|771.38|762.98|771.7|763.3|768.76|760.36|664
1705164300000|2024-01-13 16:45:00|771.39|762.99|770.96|762.56|772.04|763.64|769.28|760.88|586
1705164600000|2024-01-13 16:50:00|770.97|762.57|769.42|761.02|771.48|763.08|768.37|759.97|539
1705164900000|2024-01-13 16:55:00|769.49|761.09|770.12|761.72|770.12|761.72|768.51|760.11|442
1705165200000|2024-01-13 17:00:00|769.87|761.47|766.28|757.88|770.24|761.84|766.05|757.65|560
1705165500000|2024-01-13 17:05:00|766.29|757.89|768.43|760.03|768.55|760.15|765.98|757.58|637
1705165800000|2024-01-13 17:10:00|768.44|760.04|770.87|762.47|771.56|763.16|767.62|759.22|610
1705166100000|2024-01-13 17:15:00|770.88|762.48|770.92|762.52|772.49|764.09|770.64|762.24|677
1705166400000|2024-01-13 17:20:00|770.93|762.53|772.2|763.8|772.33|763.93|770.8|762.4|628
1705166700000|2024-01-13 17:25:00|772.21|763.81|774.6|766.2|774.64|766.24|771.67|763.27|513
1705167000000|2024-01-13 17:30:00|774.59|766.19|776.28|767.88|778.35|769.95|773.49|765.09|653
1705167300000|2024-01-13 17:35:00|776.27|767.87|774.1|765.7|776.37|767.97|773.73|765.33|482
1705167600000|2024-01-13 17:40:00|774.09|765.69|771.92|763.52|774.09|765.69|771.49|763.09|627
1705167900000|2024-01-13 17:45:00|771.94|763.54|770.95|762.55|773.37|764.97|770.95|762.55|532
1705168200000|2024-01-13 17:50:00|770.96|762.56|775.17|766.77|775.27|766.87|770.68|762.28|556
1705168500000|2024-01-13 17:55:00|775.16|766.76|773.43|765.03|775.16|766.76|772.27|763.87|542
1705168800000|2024-01-13 18:00:00|773.42|765.02|772.11|763.71|773.42|765.02|771.43|763.03|597
1705169100000|2024-01-13 18:05:00|772.1|763.7|772.24|763.84|772.9|764.5|770.54|762.14|546
1705169400000|2024-01-13 18:10:00|772.23|763.83|773.48|765.08|774.2|765.8|771.63|763.23|529
1705169700000|2024-01-13 18:15:00|773.49|765.09|771.89|763.49|773.92|765.52|771.53|763.13|495
1705170000000|2024-01-13 18:20:00|771.9|763.5|771.99|763.59|773.23|764.83|771.64|763.24|459
1705170300000|2024-01-13 18:25:00|771.98|763.58|772.13|763.73|773.34|764.94|771.65|763.25|472
1705170600000|2024-01-13 18:30:00|772.15|763.75|770.09|761.69|772.72|764.32|769.66|761.26|517
1705170900000|2024-01-13 18:35:00|770.1|761.7|770.48|762.08|771.29|762.89|769.7|761.3|483
1705171200000|2024-01-13 18:40:00|770.49|762.09|769.99|761.59|770.92|762.52|769.62|761.22|401
1705171500000|2024-01-13 18:45:00|770|761.6|769.22|760.82|771.24|762.84|769.16|760.76|433
1705171800000|2024-01-13 18:50:00|769.21|760.81|769.34|760.94|769.8|761.4|768.61|760.21|428
1705172100000|2024-01-13 18:55:00|769.33|760.93|769.32|760.92|769.4|761|768.6|760.2|461
1705172400000|2024-01-13 19:00:00|769.31|760.91|772.05|763.65|772.88|764.48|769.31|760.91|621
1705172700000|2024-01-13 19:05:00|772.02|763.62|771.82|763.42|773.18|764.78|771.03|762.63|694
1705173000000|2024-01-13 19:10:00|771.83|763.43|772.08|763.68|772.58|764.18|771.45|763.05|606
1705173300000|2024-01-13 19:15:00|772.24|763.84|769.35|760.95|772.27|763.87|768.64|760.24|657
1705173600000|2024-01-13 19:20:00|769.33|760.93|768.71|760.31|770.65|762.25|768.68|760.28|592
1705173900000|2024-01-13 19:25:00|768.72|760.32|769.48|761.08|769.54|761.14|768.23|759.83|570
1705174200000|2024-01-13 19:30:00|769.49|761.09|768.9|760.5|770.38|761.98|768.57|760.17|669
1705174500000|2024-01-13 19:35:00|768.89|760.49|768.34|759.94|769.71|761.31|767.55|759.15|586
1705174800000|2024-01-13 19:40:00|768.4|760|769.01|760.61|769.65|761.25|768.36|759.96|614
1705175100000|2024-01-13 19:45:00|769.02|760.62|768.2|759.8|769.83|761.43|768.05|759.65|608
1705175400000|2024-01-13 19:50:00|768.19|759.79|767.64|759.24|769.52|761.12|767.5|759.1|608
1705175700000|2024-01-13 19:55:00|767.63|759.23|766.57|758.17|768.24|759.84|766.34|757.94|562
1705176000000|2024-01-13 20:00:00|766.56|758.16|765.37|756.97|767.16|758.76|764.74|756.34|715
1705176300000|2024-01-13 20:05:00|765.38|756.98|766.26|757.86|767.44|759.04|765.38|756.98|636
1705176600000|2024-01-13 20:10:00|766.25|757.85|768.53|760.13|768.53|760.13|766.23|757.83|581
1705176900000|2024-01-13 20:15:00|768.54|760.14|769.61|761.21|771.88|763.48|767.88|759.48|589
1705177200000|2024-01-13 20:20:00|769.6|761.2|768.85|760.45|769.84|761.44|766.72|758.32|586
1705177500000|2024-01-13 20:25:00|768.86|760.46|769.43|761.03|769.54|761.14|768.04|759.64|494
1705177800000|2024-01-13 20:30:00|769.39|760.99|768.64|760.24|769.92|761.52|768|759.6|511
1705178100000|2024-01-13 20:35:00|768.65|760.25|768.13|759.73|768.93|760.53|767.97|759.57|452
1705178400000|2024-01-13 20:40:00|768.14|759.74|769.76|761.36|769.77|761.37|767.98|759.58|301
1705178700000|2024-01-13 20:45:00|769.75|761.35|769.56|761.16|770.52|762.12|768.89|760.49|495
1705179000000|2024-01-13 20:50:00|769.51|761.11|769.81|761.41|770|761.6|768.01|759.61|466
1705179300000|2024-01-13 20:55:00|769.82|761.42|769.17|760.77|769.82|761.42|767.96|759.56|539
1705179600000|2024-01-13 21:00:00|769.08|760.68|765.09|756.69|769.1|760.7|765.09|756.69|494
1705179900000|2024-01-13 21:05:00|765.1|756.7|766.75|758.35|767.14|758.74|764.96|756.56|567
1705180200000|2024-01-13 21:10:00|766.72|758.32|769.9|761.5|770.15|761.75|766.65|758.25|389
1705180500000|2024-01-13 21:15:00|769.72|761.32|768.9|760.5|769.99|761.59|768.12|759.72|587
1705180800000|2024-01-13 21:20:00|768.89|760.49|766.01|757.61|769.04|760.64|765.65|757.25|574
1705181100000|2024-01-13 21:25:00|766|757.6|766.12|757.72|767.24|758.84|765.37|756.97|554
1705181400000|2024-01-13 21:30:00|766.11|757.71|767.26|758.86|768|759.6|765.95|757.55|470
1705181700000|2024-01-13 21:35:00|767.27|758.87|766.51|758.11|767.4|759|765.47|757.07|495
1705182000000|2024-01-13 21:40:00|766.52|758.12|767.6|759.2|767.91|759.51|766.42|758.02|467
1705182300000|2024-01-13 21:45:00|767.63|759.23|767.58|759.18|769.71|761.31|767.13|758.73|513
1705182600000|2024-01-13 21:50:00|767.57|759.17|769.47|761.07|770.21|761.81|767.57|759.17|388
1705182900000|2024-01-13 21:55:00|769.51|761.11|770.3|761.9|770.32|761.92|769.51|761.11|372
1705183200000|2024-01-13 22:00:00|770.28|761.88|770.11|761.71|770.54|762.14|769.68|761.28|552
1705183500000|2024-01-13 22:05:00|770.13|761.73|770.21|761.81|770.88|762.48|769.58|761.18|453
1705183800000|2024-01-13 22:10:00|770.22|761.82|769.85|761.45|771.04|762.64|768.49|760.09|395
1705184100000|2024-01-13 22:15:00|769.84|761.44|770.24|761.84|770.64|762.24|769.44|761.04|425
1705184400000|2024-01-13 22:20:00|770.25|761.85|768.05|759.65|770.46|762.06|767.83|759.43|508
1705184700000|2024-01-13 22:25:00|768.06|759.66|767.12|758.72|768.37|759.97|766.89|758.49|519
1705185000000|2024-01-13 22:30:00|767.11|758.71|767.14|758.74|767.36|758.96|765.77|757.37|458
1705185300000|2024-01-13 22:35:00|767.15|758.75|767.37|758.97|768.81|760.41|766.97|758.57|373
1705185600000|2024-01-13 22:40:00|767.38|758.98|768.25|759.85|768.75|760.35|766.82|758.42|422
1705185900000|2024-01-13 22:45:00|768.26|759.86|768.56|760.16|768.66|760.26|767.74|759.34|251
1705186200000|2024-01-13 22:50:00|768.57|760.17|768.95|760.55|769.2|760.8|768.32|759.92|353
1705186500000|2024-01-13 22:55:00|768.96|760.56|769.81|761.41|770.76|762.36|768.85|760.45|406
1705186800000|2024-01-13 23:00:00|769.8|761.4|768.71|760.31|769.8|761.4|767.61|759.21|688
1705187100000|2024-01-13 23:05:00|768.68|760.28|769.78|761.38|770.25|761.85|768.67|760.27|628
1705187400000|2024-01-13 23:10:00|769.79|761.39|769.08|760.68|770.08|761.68|768.38|759.98|626
1705187700000|2024-01-13 23:15:00|769.26|760.86|767.62|759.22|769.26|760.86|767.36|758.96|572
1705188000000|2024-01-13 23:20:00|767.61|759.21|766.26|757.86|767.63|759.23|765.6|757.2|618
1705188300000|2024-01-13 23:25:00|766.25|757.85|766.69|758.29|767.63|759.23|765.76|757.36|633
1705188600000|2024-01-13 23:30:00|766.7|758.3|765.32|756.92|766.88|758.48|764.92|756.52|563
1705188900000|2024-01-13 23:35:00|765.3|756.9|765.01|756.61|766.33|757.93|764.96|756.56|445
1705189200000|2024-01-13 23:40:00|764.98|756.58|764.6|756.2|764.98|756.58|763.78|755.38|480
1705189500000|2024-01-13 23:45:00|764.59|756.19|765.29|756.89|766.12|757.72|764.52|756.12|428
1705189800000|2024-01-13 23:50:00|765.3|756.9|765.97|757.57|766.39|757.99|765.25|756.85|422
1705190100000|2024-01-13 23:55:00|765.95|757.55|765.94|757.54|766.22|757.82|765.34|756.94|386
1705190400000|2024-01-14 00:00:00|765.93|757.53|765.53|757.13|766.05|757.65|763.49|755.09|658
1705190700000|2024-01-14 00:05:00|765.52|757.12|765.24|756.84|766.96|758.56|764.46|756.06|630
1705191000000|2024-01-14 00:10:00|765.3|756.9|765.17|756.77|766.15|757.75|764.44|756.04|585
1705191300000|2024-01-14 00:15:00|765.19|756.79|764.64|756.24|766.27|757.87|764.37|755.97|523
1705191600000|2024-01-14 00:20:00|764.66|756.26|761.97|753.57|764.94|756.54|761.97|753.57|410
1705191900000|2024-01-14 00:25:00|761.96|753.56|759.89|751.49|761.97|753.57|758.34|749.94|645
1705192200000|2024-01-14 00:30:00|759.92|751.52|759.91|751.51|761.88|753.48|757.86|749.46|648
1705192500000|2024-01-14 00:35:00|759.96|751.56|761.16|752.76|763.04|754.64|759.96|751.56|581
1705192800000|2024-01-14 00:40:00|761.17|752.77|761.65|753.25|762.44|754.04|760.52|752.12|530
1705193100000|2024-01-14 00:45:00|761.64|753.24|760.21|751.81|761.65|753.25|759.15|750.75|588
1705193400000|2024-01-14 00:50:00|760.2|751.8|757.38|748.98|760.2|751.8|755.68|747.28|777
1705193700000|2024-01-14 00:55:00|757.26|748.86|757.64|749.24|758.56|750.16|756.89|748.49|657
1705194000000|2024-01-14 01:00:00|757.63|749.23|758.48|750.08|759.69|751.29|757.38|748.98|689
1705194300000|2024-01-14 01:05:00|758.49|750.09|759.03|750.63|759.93|751.53|757.68|749.28|599
1705194600000|2024-01-14 01:10:00|758.86|750.46|760.09|751.69|761.56|753.16|758.59|750.19|550
1705194900000|2024-01-14 01:15:00|760.08|751.68|758.87|750.47|760.22|751.82|757.59|749.19|647
1705195200000|2024-01-14 01:20:00|759.09|750.69|759.88|751.48|760.22|751.82|758.47|750.07|562
1705195500000|2024-01-14 01:25:00|759.89|751.49|760.81|752.41|761.38|752.98|758.78|750.38|508
1705195800000|2024-01-14 01:30:00|760.82|752.42|761.36|752.96|761.9|753.5|759.9|751.5|546
1705196100000|2024-01-14 01:35:00|761.37|752.97|761.43|753.03|762.91|754.51|761.23|752.83|485
1705196400000|2024-01-14 01:40:00|761.44|753.04|759.36|750.96|761.88|753.48|759.36|750.96|537
1705196700000|2024-01-14 01:45:00|759.35|750.95|759.71|751.31|760.82|752.42|758.71|750.31|614
1705197000000|2024-01-14 01:50:00|759.7|751.3|760.3|751.9|760.3|751.9|758.83|750.43|477
1705197300000|2024-01-14 01:55:00|760.31|751.91|760.53|752.13|760.68|752.28|759.86|751.46|454
1705197600000|2024-01-14 02:00:00|760.54|752.14|758.51|750.11|760.55|752.15|758.51|750.11|567
1705197900000|2024-01-14 02:05:00|758.52|750.12|757.24|748.84|758.52|750.12|756.4|748|503
1705198200000|2024-01-14 02:10:00|757.23|748.83|757.52|749.12|758.67|750.27|756.97|748.57|506
1705198500000|2024-01-14 02:15:00|757.53|749.13|757.43|749.03|758.06|749.66|757.04|748.64|519
1705198800000|2024-01-14 02:20:00|757.44|749.04|755.65|747.25|757.45|749.05|755.39|746.99|565
1705199100000|2024-01-14 02:25:00|755.75|747.35|755.64|747.24|756.4|748|755.19|746.79|557
1705199400000|2024-01-14 02:30:00|755.65|747.25|756.15|747.75|756.81|748.41|755.36|746.96|528
1705199700000|2024-01-14 02:35:00|756.16|747.76|755.83|747.43|757.65|749.25|755.8|747.4|509
1705200000000|2024-01-14 02:40:00|755.84|747.44|758.49|750.09|758.75|750.35|755.69|747.29|351
1705200300000|2024-01-14 02:45:00|758.48|750.08|759.99|751.59|760.03|751.63|757.01|748.61|470
1705200600000|2024-01-14 02:50:00|759.9|751.5|759.44|751.04|759.91|751.51|758.83|750.43|476
1705200900000|2024-01-14 02:55:00|759.43|751.03|758.22|749.82|759.54|751.14|757.63|749.23|428
1705201200000|2024-01-14 03:00:00|758.26|749.86|757.48|749.08|758.4|750|756.25|747.85|508
1705201500000|2024-01-14 03:05:00|757.36|748.96|757.96|749.56|758.43|750.03|756.45|748.05|484
1705201800000|2024-01-14 03:10:00|757.97|749.57|760.71|752.31|761.58|753.18|757.97|749.57|511
1705202100000|2024-01-14 03:15:00|760.7|752.3|758.82|750.42|760.94|752.54|758.79|750.39|556
1705202400000|2024-01-14 03:20:00|758.81|750.41|757.97|749.57|759.15|750.75|757.2|748.8|523
1705202700000|2024-01-14 03:25:00|757.99|749.59|757.97|749.57|758.67|750.27|757.56|749.16|531
1705203000000|2024-01-14 03:30:00|757.98|749.58|755.57|747.17|757.98|749.58|755.01|746.61|546
1705203300000|2024-01-14 03:35:00|755.58|747.18|755.12|746.72|756.5|748.1|754.47|746.07|569
1705203600000|2024-01-14 03:40:00|755.11|746.71|755.34|746.94|756.43|748.03|754.6|746.2|572
1705203900000|2024-01-14 03:45:00|755.35|746.95|754.28|745.88|756.51|748.11|754.28|745.88|479
1705204200000|2024-01-14 03:50:00|754.3|745.9|754.87|746.47|755.29|746.89|754.24|745.84|404
1705204500000|2024-01-14 03:55:00|754.88|746.48|755.13|746.73|755.85|747.45|754.35|745.95|514
1705204800000|2024-01-14 04:00:00|755.09|746.69|753.91|745.51|756.19|747.79|753.41|745.01|602
1705205100000|2024-01-14 04:05:00|753.93|745.53|756.22|747.82|757.08|748.68|753.93|745.53|644
1705205400000|2024-01-14 04:10:00|756.23|747.83|756.38|747.98|757.05|748.65|755.68|747.28|448
1705205700000|2024-01-14 04:15:00|756.37|747.97|754.26|745.86|756.37|747.97|753.86|745.46|506
1705206000000|2024-01-14 04:20:00|754.27|745.87|755.05|746.65|756.4|748|754.27|745.87|622
1705206300000|2024-01-14 04:25:00|755.06|746.66|754.78|746.38|755.54|747.14|754.04|745.64|587
1705206600000|2024-01-14 04:30:00|754.79|746.39|754.53|746.13|755.41|747.01|754.08|745.68|529
1705206900000|2024-01-14 04:35:00|754.48|746.08|754.55|746.15|754.86|746.46|753.99|745.59|468
1705207200000|2024-01-14 04:40:00|754.54|746.14|752.2|743.8|754.59|746.19|751.44|743.04|596
1705207500000|2024-01-14 04:45:00|752.19|743.79|752.31|743.91|752.98|744.58|751.41|743.01|613
1705207800000|2024-01-14 04:50:00|752.32|743.92|751.52|743.12|753.47|745.07|751.33|742.93|493
1705208100000|2024-01-14 04:55:00|751.53|743.13|751.37|742.97|751.89|743.49|750.51|742.11|512
1705208400000|2024-01-14 05:00:00|751.36|742.96|752.03|743.63|753.69|745.29|751.36|742.96|591
1705208700000|2024-01-14 05:05:00|752.04|743.64|755.13|746.73|755.19|746.79|751.4|743|500
1705209000000|2024-01-14 05:10:00|755.1|746.7|755.29|746.89|756.23|747.83|754.85|746.45|481
1705209300000|2024-01-14 05:15:00|755.3|746.9|756.26|747.86|756.55|748.15|755.11|746.71|501
1705209600000|2024-01-14 05:20:00|756.29|747.89|756.59|748.19|757.54|749.14|755.87|747.47|495
1705209900000|2024-01-14 05:25:00|756.6|748.2|758.12|749.72|758.22|749.82|756.6|748.2|428
1705210200000|2024-01-14 05:30:00|758.08|749.68|759.44|751.04|759.81|751.41|758.07|749.67|510
1705210500000|2024-01-14 05:35:00|759.43|751.03|760.36|751.96|760.42|752.02|758.89|750.49|426
1705210800000|2024-01-14 05:40:00|760.37|751.97|760.02|751.62|760.61|752.21|759.46|751.06|400
1705211100000|2024-01-14 05:45:00|760.03|751.63|760.9|752.5|761.17|752.77|759.7|751.3|413
1705211400000|2024-01-14 05:50:00|760.99|752.59|761.88|753.48|762.35|753.95|760.71|752.31|417
1705211700000|2024-01-14 05:55:00|761.89|753.49|763.39|754.99|763.39|754.99|761.63|753.23|337
1705212000000|2024-01-14 06:00:00|763.4|755|766.88|758.48|766.88|758.48|762.37|753.97|508
1705212300000|2024-01-14 06:05:00|766.87|758.47|767.75|759.35|768.61|760.21|766.54|758.14|537
1705212600000|2024-01-14 06:10:00|767.74|759.34|768.73|760.33|768.74|760.34|767.13|758.73|539
1705212900000|2024-01-14 06:15:00|768.76|760.36|768.01|759.61|769.32|760.92|767.84|759.44|386
1705213200000|2024-01-14 06:20:00|768|759.6|769.16|760.76|769.18|760.78|767.51|759.11|406
1705213500000|2024-01-14 06:25:00|769.15|760.75|770.78|762.38|770.78|762.38|769.1|760.7|460
1705213800000|2024-01-14 06:30:00|770.79|762.39|768.63|760.23|771.15|762.75|768.21|759.81|551
1705214100000|2024-01-14 06:35:00|768.55|760.15|767.13|758.73|768.57|760.17|766.26|757.86|509
1705214400000|2024-01-14 06:40:00|767.14|758.74|768.82|760.42|768.82|760.42|767.05|758.65|500
1705214700000|2024-01-14 06:45:00|768.81|760.41|768.87|760.47|770.26|761.86|767.79|759.39|511
1705215000000|2024-01-14 06:50:00|768.88|760.48|769.27|760.87|769.27|760.87|767.44|759.04|491
1705215300000|2024-01-14 06:55:00|769.26|760.86|768.98|760.58|769.4|761|768.69|760.29|413
1705215600000|2024-01-14 07:00:00|768.97|760.57|769.64|761.24|769.64|761.24|767.36|758.96|594
1705215900000|2024-01-14 07:05:00|769.72|761.32|770.48|762.08|770.76|762.36|769.67|761.27|549
1705216200000|2024-01-14 07:10:00|770.51|762.11|769.37|760.97|770.72|762.32|768.92|760.52|506
1705216500000|2024-01-14 07:15:00|769.38|760.98|767.27|758.87|769.51|761.11|766.97|758.57|527
1705216800000|2024-01-14 07:20:00|767.28|758.88|767.59|759.19|769.22|760.82|766.17|757.77|607
1705217100000|2024-01-14 07:25:00|767.57|759.17|767.83|759.43|768.55|760.15|767.36|758.96|485
1705217400000|2024-01-14 07:30:00|767.86|759.46|768.38|759.98|768.38|759.98|765.86|757.46|581
1705217700000|2024-01-14 07:35:00|768.26|759.86|765.86|757.46|768.6|760.2|765.53|757.13|550
1705218000000|2024-01-14 07:40:00|765.87|757.47|765.96|757.56|766.63|758.23|765.7|757.3|424
1705218300000|2024-01-14 07:45:00|765.97|757.57|767.25|758.85|767.26|758.86|765.85|757.45|469
1705218600000|2024-01-14 07:50:00|767.2|758.8|766.29|757.89|767.26|758.86|765.91|757.51|384
1705218900000|2024-01-14 07:55:00|766.3|757.9|765.6|757.2|766.42|758.02|765|756.6|469
1705219200000|2024-01-14 08:00:00|765.54|757.14|765.18|756.78|766.18|757.78|764.85|756.45|492
1705219500000|2024-01-14 08:05:00|765.19|756.79|765.39|756.99|765.64|757.24|764.37|755.97|450
1705219800000|2024-01-14 08:10:00|765.48|757.08|765.33|756.93|765.59|757.19|763.74|755.34|391
1705220100000|2024-01-14 08:15:00|765.22|756.82|765.08|756.68|766.25|757.85|764.69|756.29|340
1705220400000|2024-01-14 08:20:00|765.09|756.69|765.57|757.17|766.12|757.72|764.48|756.08|425
1705220700000|2024-01-14 08:25:00|765.56|757.16|765.03|756.63|765.77|757.37|764.52|756.12|511
1705221000000|2024-01-14 08:30:00|765.04|756.64|766.51|758.11|766.78|758.38|764.42|756.02|465
1705221300000|2024-01-14 08:35:00|766.5|758.1|767.08|758.68|767.09|758.69|766.23|757.83|298
1705221600000|2024-01-14 08:40:00|767.09|758.69|767.98|759.58|768.83|760.43|766.78|758.38|351
1705221900000|2024-01-14 08:45:00|768.04|759.64|767.83|759.43|768.2|759.8|766.84|758.44|384
1705222200000|2024-01-14 08:50:00|767.97|759.57|769.49|761.09|769.68|761.28|767.8|759.4|304
1705222500000|2024-01-14 08:55:00|769.5|761.1|770.61|762.21|770.66|762.26|769.5|761.1|223
1705222800000|2024-01-14 09:00:00|770.56|762.16|768.39|759.99|770.62|762.22|768.39|759.99|410
1705223100000|2024-01-14 09:05:00|768.38|759.98|768.73|760.33|768.73|760.33|767.24|758.84|363
1705223400000|2024-01-14 09:10:00|768.74|760.34|767.68|759.28|769.37|760.97|767.6|759.2|342
1705223700000|2024-01-14 09:15:00|767.69|759.29|768.92|760.52|769.34|760.94|767.6|759.2|481
1705224000000|2024-01-14 09:20:00|768.91|760.51|769.17|760.77|769.36|760.96|767.81|759.41|342
1705224300000|2024-01-14 09:25:00|769.19|760.79|768.67|760.27|769.27|760.87|767.94|759.54|420
1705224600000|2024-01-14 09:30:00|768.6|760.2|768.55|760.15|769.69|761.29|767.77|759.37|407
1705224900000|2024-01-14 09:35:00|768.56|760.16|768.44|760.04|768.6|760.2|766.82|758.42|436
1705225200000|2024-01-14 09:40:00|768.43|760.03|768.63|760.23|769.98|761.58|768.29|759.89|460
1705225500000|2024-01-14 09:45:00|768.65|760.25|767.97|759.57|769|760.6|767.51|759.11|431
1705225800000|2024-01-14 09:50:00|767.96|759.56|770.47|762.07|770.49|762.09|767.34|758.94|454
1705226100000|2024-01-14 09:55:00|770.48|762.08|772.96|764.56|773.49|765.09|770.41|762.01|469
1705226400000|2024-01-14 10:00:00|772.91|764.51|772.23|763.83|774.18|765.78|772.23|763.83|484
1705226700000|2024-01-14 10:05:00|772.22|763.82|771.71|763.31|772.46|764.06|770.54|762.14|528
1705227000000|2024-01-14 10:10:00|771.78|763.38|772.29|763.89|772.44|764.04|770.89|762.49|430
1705227300000|2024-01-14 10:15:00|772.31|763.91|771.52|763.12|772.8|764.4|771.03|762.63|348
1705227600000|2024-01-14 10:20:00|771.59|763.19|772.43|764.03|773.9|765.5|771.59|763.19|444
1705227900000|2024-01-14 10:25:00|772.45|764.05|772.15|763.75|772.79|764.39|771.01|762.61|451
1705228200000|2024-01-14 10:30:00|772.13|763.73|770.81|762.41|772.92|764.52|770.44|762.04|507
1705228500000|2024-01-14 10:35:00|770.85|762.45|770.06|761.66|771.48|763.08|769.73|761.33|487
1705228800000|2024-01-14 10:40:00|770.07|761.67|769.72|761.32|770.79|762.39|769.49|761.09|402
1705229100000|2024-01-14 10:45:00|769.73|761.33|769.2|760.8|769.8|761.4|768.4|760|405
1705229400000|2024-01-14 10:50:00|769.19|760.79|769.65|761.25|770.61|762.21|769.09|760.69|390
1705229700000|2024-01-14 10:55:00|769.57|761.17|768.51|760.11|769.59|761.19|767.93|759.53|467
1705230000000|2024-01-14 11:00:00|768.66|760.26|767.74|759.34|768.66|760.26|765.9|757.5|677
1705230300000|2024-01-14 11:05:00|767.86|759.46|767.5|759.1|768.46|760.06|766.27|757.87|636
1705230600000|2024-01-14 11:10:00|767.54|759.14|766.3|757.9|767.69|759.29|766.3|757.9|598
1705230900000|2024-01-14 11:15:00|766.29|757.89|767.02|758.62|767.11|758.71|765.83|757.43|485
1705231200000|2024-01-14 11:20:00|767.08|758.68|766.92|758.52|767.78|759.38|766.38|757.98|490
1705231500000|2024-01-14 11:25:00|766.91|758.51|768.53|760.13|768.76|760.36|766.57|758.17|515
1705231800000|2024-01-14 11:30:00|768.52|760.12|767|758.6|768.71|760.31|766.24|757.84|500
1705232100000|2024-01-14 11:35:00|766.99|758.59|765.44|757.04|767.29|758.89|765.12|756.72|548
1705232400000|2024-01-14 11:40:00|765.45|757.05|763.19|754.79|765.87|757.47|762.72|754.32|707
1705232700000|2024-01-14 11:45:00|763.18|754.78|762.85|754.45|763.68|755.28|761.64|753.24|624
1705233000000|2024-01-14 11:50:00|762.86|754.46|762.47|754.07|763.04|754.64|761.26|752.86|565
1705233300000|2024-01-14 11:55:00|762.41|754.01|762.49|754.09|763.02|754.62|761.66|753.26|559
1705233600000|2024-01-14 12:00:00|762.47|754.07|761.64|753.24|763.03|754.63|761.33|752.93|561
1705233900000|2024-01-14 12:05:00|761.68|753.28|761.68|753.28|762.37|753.97|760.55|752.15|574
1705234200000|2024-01-14 12:10:00|761.66|753.26|763.27|754.87|763.67|755.27|761.49|753.09|464
1705234500000|2024-01-14 12:15:00|763.19|754.79|762.51|754.11|763.73|755.33|761.41|753.01|560
1705234800000|2024-01-14 12:20:00|762.52|754.12|762.06|753.66|762.98|754.58|760.47|752.07|596
1705235100000|2024-01-14 12:25:00|762.05|753.65|761.79|753.39|762.17|753.77|760.5|752.1|565
1705235400000|2024-01-14 12:30:00|761.82|753.42|761.36|752.96|762.65|754.25|761.24|752.84|525
1705235700000|2024-01-14 12:35:00|761.37|752.97|763.47|755.07|763.55|755.15|761.23|752.83|569
1705236000000|2024-01-14 12:40:00|763.48|755.08|763.71|755.31|764.08|755.68|762.62|754.22|541
1705236300000|2024-01-14 12:45:00|763.7|755.3|762.54|754.14|764.13|755.73|761.97|753.57|521
1705236600000|2024-01-14 12:50:00|762.53|754.13|762.38|753.98|762.62|754.22|761.5|753.1|531
1705236900000|2024-01-14 12:55:00|762.39|753.99|759.44|751.04|762.76|754.36|758.32|749.92|695
1705237200000|2024-01-14 13:00:00|759.46|751.06|758.58|750.18|760.12|751.72|758.29|749.89|701
1705237500000|2024-01-14 13:05:00|758.57|750.17|758.67|750.27|760.02|751.62|758.22|749.82|599
1705237800000|2024-01-14 13:10:00|758.66|750.26|760.37|751.97|760.86|752.46|757.93|749.53|499
1705238100000|2024-01-14 13:15:00|760.46|752.06|760.88|752.48|761.51|753.11|760.4|752|571
1705238400000|2024-01-14 13:20:00|760.86|752.46|760.5|752.1|761|752.6|759.08|750.68|535
1705238700000|2024-01-14 13:25:00|760.51|752.11|759.86|751.46|760.55|752.15|759.43|751.03|425
1705239000000|2024-01-14 13:30:00|759.87|751.47|762.89|754.49|763.49|755.09|759.87|751.47|592
1705239300000|2024-01-14 13:35:00|763.23|754.83|763.01|754.61|763.82|755.42|762.8|754.4|589
1705239600000|2024-01-14 13:40:00|763|754.6|760.9|752.5|763.32|754.92|759.04|750.64|635
1705239900000|2024-01-14 13:45:00|760.91|752.51|762.7|754.3|763.26|754.86|760.91|752.51|487
1705240200000|2024-01-14 13:50:00|762.69|754.29|764.69|756.29|764.96|756.56|762.37|753.97|561
1705240500000|2024-01-14 13:55:00|764.7|756.3|765.12|756.72|765.21|756.81|763.72|755.32|609
1705240800000|2024-01-14 14:00:00|765.13|756.73|766.24|757.84|767.1|758.7|763.92|755.52|565
1705241100000|2024-01-14 14:05:00|766.22|757.82|768.41|760.01|768.41|760.01|765.54|757.14|560
1705241400000|2024-01-14 14:10:00|768.42|760.02|769.17|760.77|769.85|761.45|768.12|759.72|449
1705241700000|2024-01-14 14:15:00|769.18|760.78|768.92|760.52|769.5|761.1|767.35|758.95|475
1705242000000|2024-01-14 14:20:00|768.93|760.53|767.2|758.8|768.99|760.59|766.2|757.8|632
1705242300000|2024-01-14 14:25:00|767.22|758.82|768.06|759.66|768.73|760.33|766.99|758.59|591
1705242600000|2024-01-14 14:30:00|768.07|759.67|768.12|759.72|768.48|760.08|766.28|757.88|509
1705242900000|2024-01-14 14:35:00|768.13|759.73|770.16|761.76|770.57|762.17|767.52|759.12|383
1705243200000|2024-01-14 14:40:00|770.17|761.77|769.17|760.77|770.19|761.79|768.85|760.45|476
1705243500000|2024-01-14 14:45:00|769.14|760.74|768.14|759.74|769.14|760.74|766.8|758.4|518
1705243800000|2024-01-14 14:50:00|768.13|759.73|767.67|759.27|769.28|760.88|767.02|758.62|493
1705244100000|2024-01-14 14:55:00|767.66|759.26|766.55|758.15|767.92|759.52|766.16|757.76|583
1705244400000|2024-01-14 15:00:00|766.56|758.16|767.16|758.76|768.47|760.07|765.82|757.42|630
1705244700000|2024-01-14 15:05:00|767.14|758.74|769.25|760.85|769.85|761.45|766.52|758.12|537
1705245000000|2024-01-14 15:10:00|769.24|760.84|767.69|759.29|769.24|760.84|767.48|759.08|514
1705245300000|2024-01-14 15:15:00|767.68|759.28|766.09|757.69|769.8|761.4|766.09|757.69|519
1705245600000|2024-01-14 15:20:00|766.08|757.68|767.88|759.48|768.07|759.67|765.91|757.51|487
1705245900000|2024-01-14 15:25:00|767.89|759.49|768.05|759.65|768.53|760.13|767.63|759.23|414
1705246200000|2024-01-14 15:30:00|768.04|759.64|769.37|760.97|770.72|762.32|768|759.6|567
1705246500000|2024-01-14 15:35:00|769.36|760.96|770.61|762.21|770.92|762.52|768.29|759.89|560
1705246800000|2024-01-14 15:40:00|770.62|762.22|769.93|761.53|770.88|762.48|769.44|761.04|563
1705247100000|2024-01-14 15:45:00|769.91|761.51|770.63|762.23|771.3|762.9|769.08|760.68|569
1705247400000|2024-01-14 15:50:00|770.62|762.22|770.58|762.18|771.84|763.44|770.03|761.63|618
1705247700000|2024-01-14 15:55:00|770.57|762.17|771.51|763.11|771.51|763.11|770.01|761.61|565
1705248000000|2024-01-14 16:00:00|771.44|763.04|770.62|762.22|774.12|765.72|770.07|761.67|622
1705248300000|2024-01-14 16:05:00|770.61|762.21|771.09|762.69|771.12|762.72|769.37|760.97|647
1705248600000|2024-01-14 16:10:00|771.07|762.67|770.48|762.08|771.34|762.94|769.66|761.26|593
1705248900000|2024-01-14 16:15:00|770.45|762.05|769.81|761.41|770.91|762.51|769.37|760.97|597
1705249200000|2024-01-14 16:20:00|769.8|761.4|769.78|761.38|769.91|761.51|768.58|760.18|612
1705249500000|2024-01-14 16:25:00|769.84|761.44|767.7|759.3|769.84|761.44|767.19|758.79|524
1705249800000|2024-01-14 16:30:00|767.71|759.31|763.17|754.77|767.96|759.56|761.84|753.44|709
1705250100000|2024-01-14 16:35:00|763.18|754.78|766.32|757.92|766.64|758.24|762.61|754.21|749
1705250400000|2024-01-14 16:40:00|766.31|757.91|764.23|755.83|766.46|758.06|763.02|754.62|676
1705250700000|2024-01-14 16:45:00|764.24|755.84|764.97|756.57|765.63|757.23|762.85|754.45|695
1705251000000|2024-01-14 16:50:00|764.95|756.55|764.21|755.81|765.3|756.9|763.49|755.09|615
1705251300000|2024-01-14 16:55:00|764.15|755.75|764.46|756.06|765.44|757.04|763.42|755.02|509
1705251600000|2024-01-14 17:00:00|764.45|756.05|765.35|756.95|765.91|757.51|763.04|754.64|604
1705251900000|2024-01-14 17:05:00|765.36|756.96|764.74|756.34|765.92|757.52|763.63|755.23|626
1705252200000|2024-01-14 17:10:00|764.75|756.35|766.22|757.82|766.85|758.45|764.55|756.15|612
1705252500000|2024-01-14 17:15:00|766.23|757.83|767.52|759.12|767.52|759.12|765.89|757.49|588
1705252800000|2024-01-14 17:20:00|767.68|759.28|768.18|759.78|768.27|759.87|767.14|758.74|554
1705253100000|2024-01-14 17:25:00|768.19|759.79|769.36|760.96|769.56|761.16|766.47|758.07|605
1705253400000|2024-01-14 17:30:00|769.37|760.97|770.32|761.92|771.13|762.73|769.13|760.73|720
1705253700000|2024-01-14 17:35:00|770.33|761.93|770.15|761.75|770.91|762.51|769.31|760.91|541
1705254000000|2024-01-14 17:40:00|770.14|761.74|770.54|762.14|771.29|762.89|769.73|761.33|489
1705254300000|2024-01-14 17:45:00|770.55|762.15|770.01|761.61|771.66|763.26|769.33|760.93|524
1705254600000|2024-01-14 17:50:00|770|761.6|768.47|760.07|770|761.6|767.81|759.41|583
1705254900000|2024-01-14 17:55:00|768.48|760.08|769.06|760.66|769.72|761.32|768.48|760.08|518
1705255200000|2024-01-14 18:00:00|769.05|760.65|769.04|760.64|769.88|761.48|768.03|759.63|549
1705255500000|2024-01-14 18:05:00|769.03|760.63|770.94|762.54|770.95|762.55|768.97|760.57|428
1705255800000|2024-01-14 18:10:00|770.95|762.55|771.89|763.49|772.23|763.83|770.95|762.55|388
1705256100000|2024-01-14 18:15:00|772.07|763.67|768.63|760.23|772.34|763.94|767.52|759.12|600
1705256400000|2024-01-14 18:20:00|768.62|760.22|765|756.6|768.62|760.22|764.9|756.5|574
1705256700000|2024-01-14 18:25:00|765.01|756.61|762.32|753.92|765.07|756.67|762.01|753.61|670
1705257000000|2024-01-14 18:30:00|762.3|753.9|761.77|753.37|764.45|756.05|761.77|753.37|715
1705257300000|2024-01-14 18:35:00|761.76|753.36|764.62|756.22|765.72|757.32|761.45|753.05|622
1705257600000|2024-01-14 18:40:00|764.57|756.17|762.98|754.58|764.72|756.32|762.39|753.99|574
1705257900000|2024-01-14 18:45:00|762.99|754.59|763.38|754.98|763.73|755.33|762.01|753.61|653
1705258200000|2024-01-14 18:50:00|763.39|754.99|763.82|755.42|763.92|755.52|762.49|754.09|525
1705258500000|2024-01-14 18:55:00|763.83|755.43|764.55|756.15|765.3|756.9|763.45|755.05|539
1705258800000|2024-01-14 19:00:00|764.54|756.14|765.06|756.66|765.31|756.91|762.55|754.15|613
1705259100000|2024-01-14 19:05:00|765.05|756.65|764.02|755.62|765.56|757.16|763.99|755.59|523
1705259400000|2024-01-14 19:10:00|764.01|755.61|760.46|752.06|764.17|755.77|759.6|751.2|685
1705259700000|2024-01-14 19:15:00|760.45|752.05|760.96|752.56|762.17|753.77|757.62|749.22|908
1705260000000|2024-01-14 19:20:00|760.97|752.57|760.56|752.16|762.06|753.66|759.57|751.17|728
1705260300000|2024-01-14 19:25:00|760.57|752.17|758.91|750.51|761.06|752.66|758.78|750.38|702
1705260600000|2024-01-14 19:30:00|758.9|750.5|756.93|748.53|760.34|751.94|755.41|747.01|817
1705260900000|2024-01-14 19:35:00|756.92|748.52|754.41|746.01|758.01|749.61|754.41|746.01|758
1705261200000|2024-01-14 19:40:00|754.49|746.09|755.37|746.97|755.82|747.42|754.35|745.95|743
1705261500000|2024-01-14 19:45:00|755.36|746.96|756.26|747.86|758.87|750.47|755.36|746.96|725
1705261800000|2024-01-14 19:50:00|756.25|747.85|753.52|745.12|756.38|747.98|751.89|743.49|862
1705262100000|2024-01-14 19:55:00|753.57|745.17|751.76|743.36|753.7|745.3|750.68|742.28|818
1705262400000|2024-01-14 20:00:00|751.75|743.35|751.41|743.01|752|743.6|745.3|736.9|907
1705262700000|2024-01-14 20:05:00|751.4|743|753.96|745.56|755.03|746.63|751.3|742.9|833
1705263000000|2024-01-14 20:10:00|754.02|745.62|755.52|747.12|755.92|747.52|753.6|745.2|669
1705263300000|2024-01-14 20:15:00|755.51|747.11|755.9|747.5|756.95|748.55|754.65|746.25|614
1705263600000|2024-01-14 20:20:00|755.89|747.49|753.62|745.22|756.17|747.77|753.2|744.8|691
1705263900000|2024-01-14 20:25:00|753.78|745.38|754.97|746.57|755.43|747.03|753.55|745.15|648
1705264200000|2024-01-14 20:30:00|754.96|746.56|758.84|744.44|758.84|746.82|752.95|742.24|555
1705264500000|2024-01-14 20:35:00|758.83|744.43|758.99|744.59|760.39|745.99|758.28|743.88|621
1705264800000|2024-01-14 20:40:00|759|744.6|758.57|744.17|760.3|745.9|758.2|743.8|574
1705265100000|2024-01-14 20:45:00|758.56|744.16|759.39|744.99|760.65|746.25|758.43|744.03|572
1705265400000|2024-01-14 20:50:00|759.38|744.98|758.31|743.91|760.07|745.67|758.17|743.77|517
1705265700000|2024-01-14 20:55:00|758.32|743.92|755.16|740.76|758.81|744.41|755.06|740.66|599
1705266000000|2024-01-14 21:00:00|755.17|740.77|756.25|741.85|756.34|741.94|753.8|739.4|707
1705266300000|2024-01-14 21:05:00|756.24|741.84|756.9|742.5|757.11|742.71|754.98|740.58|526
1705266600000|2024-01-14 21:10:00|756.89|742.49|755.86|741.46|757.17|742.77|755.28|740.88|569
1705266900000|2024-01-14 21:15:00|755.87|741.47|750.48|736.08|755.9|741.5|750.47|736.07|759
1705267200000|2024-01-14 21:20:00|750.85|736.45|752.34|737.94|753.12|738.72|749.75|735.35|818
1705267500000|2024-01-14 21:25:00|752.3|737.9|751.27|736.87|752.8|738.4|751.11|736.71|616
1705267800000|2024-01-14 21:30:00|751.26|736.86|749.65|735.25|753.75|739.35|749.05|734.65|679
1705268100000|2024-01-14 21:35:00|749.64|735.24|749.93|735.53|751.55|737.15|748.52|734.12|815
1705268400000|2024-01-14 21:40:00|749.94|735.54|752.59|738.19|753.12|738.72|749.66|735.26|699
1705268700000|2024-01-14 21:45:00|752.73|738.33|752.62|744.22|753.48|745.08|749.74|737.81|646
1705269000000|2024-01-14 21:50:00|752.63|744.23|755.75|747.35|756.47|748.07|752.59|744.19|668
1705269300000|2024-01-14 21:55:00|755.76|747.36|756.62|748.22|756.68|748.28|754.1|745.7|569
1705269600000|2024-01-14 22:00:00|756.67|748.27|756.19|747.79|757.1|748.7|755.08|746.68|644
1705269900000|2024-01-14 22:05:00|756.18|747.78|757.63|749.23|758.76|750.36|756.12|747.72|571
1705270200000|2024-01-14 22:10:00|757.62|749.22|757.2|748.8|758.33|749.93|756.71|748.31|505
1705270500000|2024-01-14 22:15:00|757.18|748.78|756.42|748.02|757.19|748.79|754.99|746.59|527
1705270800000|2024-01-14 22:20:00|756.43|748.03|756.52|748.12|757.74|749.34|755.67|747.27|496
1705271100000|2024-01-14 22:25:00|756.56|748.16|752.78|744.38|757.16|748.76|752.68|744.28|500
1705271400000|2024-01-14 22:30:00|752.79|744.39|751.61|743.21|752.79|744.39|747.97|739.57|702
1705271700000|2024-01-14 22:35:00|751.6|743.2|751.7|743.3|753.44|745.04|750.77|742.37|472
1705272000000|2024-01-14 22:40:00|751.69|743.29|751.52|743.12|752.4|744|750.2|741.8|438
1705272300000|2024-01-14 22:45:00|751.5|743.1|751.11|742.71|752.16|743.76|750.13|741.73|405
1705272600000|2024-01-14 22:50:00|751.15|742.75|750.16|741.76|753|744.6|749.47|741.07|473
1705272900000|2024-01-14 22:55:00|750.17|741.77|748.57|740.17|751.35|742.95|748.17|739.77|586
1705273200000|2024-01-14 23:00:00|748.56|740.16|748.95|740.55|749.77|741.37|746.36|737.96|778
1705273500000|2024-01-14 23:05:00|748.96|740.56|746.3|737.9|749.95|741.55|745.15|736.75|798
1705273800000|2024-01-14 23:10:00|746.31|737.91|744.63|736.23|747.66|739.26|743.19|734.79|870
1705274100000|2024-01-14 23:15:00|744.64|736.24|745.25|736.85|747.23|738.83|743.07|734.67|858
1705274400000|2024-01-14 23:20:00|745.26|736.86|742.13|733.73|746.68|738.28|741.86|733.46|788
1705274700000|2024-01-14 23:25:00|742.14|733.74|742.89|734.49|744.05|735.65|741.14|732.74|758
1705275000000|2024-01-14 23:30:00|742.91|734.51|740.89|732.49|744.87|736.47|740.83|732.43|742
1705275300000|2024-01-14 23:35:00|740.9|732.5|737.78|729.38|741.02|732.62|736.42|728.02|895
1705275600000|2024-01-14 23:40:00|737.77|729.37|738.06|729.66|738.97|730.57|736.49|728.09|840
1705275900000|2024-01-14 23:45:00|738.05|729.65|741.23|732.83|741.5|733.1|737.67|729.27|716
1705276200000|2024-01-14 23:50:00|741.22|732.82|736.62|728.22|741.5|733.1|736.08|727.68|774
1705276500000|2024-01-14 23:55:00|736.63|728.23|736.34|727.94|737.66|729.26|736.23|727.83|793
1705276800000|2024-01-15 00:00:00|736.35|727.95|739.49|731.09|740.66|732.26|734.68|726.28|851
1705277100000|2024-01-15 00:05:00|739.55|731.15|739.38|730.98|740.71|732.31|738.89|730.49|792
1705277400000|2024-01-15 00:10:00|739.39|730.99|742.01|733.61|742.91|734.51|739.03|730.63|700
1705277700000|2024-01-15 00:15:00|742.03|733.63|743.78|735.38|745.4|737|741.4|733|698
1705278000000|2024-01-15 00:20:00|743.77|735.37|742.09|733.69|744.48|736.08|741.53|733.13|621
1705278300000|2024-01-15 00:25:00|742.1|733.7|744.34|735.94|744.78|736.38|740.81|732.41|636
1705278600000|2024-01-15 00:30:00|744.39|735.99|745.15|736.75|745.24|736.84|742.39|733.99|613
1705278900000|2024-01-15 00:35:00|745.14|736.74|745.61|737.21|746.95|738.55|745.14|736.74|633
1705279200000|2024-01-15 00:40:00|745.71|737.31|747.85|739.45|747.85|739.45|745.4|737|523
1705279500000|2024-01-15 00:45:00|747.86|739.46|746.75|738.35|748.11|739.71|744.91|736.51|628
1705279800000|2024-01-15 00:50:00|746.61|738.21|747.56|739.16|747.56|739.16|746.26|737.86|535
1705280100000|2024-01-15 00:55:00|747.43|739.03|747.6|739.2|747.6|739.2|746.16|737.76|542
1705280400000|2024-01-15 01:00:00|747.61|739.21|749.12|740.72|750.11|741.71|746.97|738.57|536
1705280700000|2024-01-15 01:05:00|749.11|740.71|746.81|738.41|749.11|740.71|746.76|738.36|518
1705281000000|2024-01-15 01:10:00|746.82|738.42|745.29|736.89|747.43|739.03|744.72|736.32|595
1705281300000|2024-01-15 01:15:00|746.16|737.76|747.28|738.88|747.95|739.55|744.83|736.43|418
1705281600000|2024-01-15 01:20:00|747.27|738.87|746.1|737.7|747.98|739.58|745.14|736.74|613
1705281900000|2024-01-15 01:25:00|746.11|737.71|746.64|738.24|748.47|740.07|745.76|737.36|572
1705282200000|2024-01-15 01:30:00|746.63|738.23|747.9|739.5|748.35|739.95|745.72|737.32|590
1705282500000|2024-01-15 01:35:00|747.89|739.49|750.48|742.08|751.84|743.44|746.8|738.4|665
1705282800000|2024-01-15 01:40:00|750.47|742.07|751.72|743.32|752.18|743.78|750.14|741.74|630
1705283100000|2024-01-15 01:45:00|751.73|743.33|751.87|743.47|752.2|743.8|750.53|742.13|588
1705283400000|2024-01-15 01:50:00|751.88|743.48|751.7|743.3|753.01|744.61|751.54|743.14|520
1705283700000|2024-01-15 01:55:00|751.71|743.31|751.95|743.55|752.69|744.29|751.33|742.93|531
1705284000000|2024-01-15 02:00:00|751.96|743.56|751.26|742.86|752.82|744.42|749.77|741.37|624
1705284300000|2024-01-15 02:05:00|751.32|742.92|750.83|742.43|752.39|743.99|750.3|741.9|489
1705284600000|2024-01-15 02:10:00|750.82|742.42|753.34|744.94|754.11|745.71|750.46|742.06|571
1705284900000|2024-01-15 02:15:00|753.33|744.93|752.67|744.27|753.36|744.96|751.87|743.47|519
1705285200000|2024-01-15 02:20:00|752.68|744.28|752.69|744.29|753.83|745.43|752.12|743.72|478
1705285500000|2024-01-15 02:25:00|752.68|744.28|752.81|744.41|753.02|744.62|751.12|742.72|499
1705285800000|2024-01-15 02:30:00|752.84|744.44|753.8|745.4|753.84|745.44|752.23|743.83|428
1705286100000|2024-01-15 02:35:00|753.78|745.38|754.25|745.85|754.25|745.85|752.15|743.75|404
1705286400000|2024-01-15 02:40:00|754.26|745.86|753.73|745.33|755.03|746.63|753.73|745.33|380
1705286700000|2024-01-15 02:45:00|753.75|745.35|756.26|747.86|756.29|747.89|753.07|744.67|488
1705287000000|2024-01-15 02:50:00|756.27|747.87|756.46|748.06|756.51|748.11|755.83|747.43|430
1705287300000|2024-01-15 02:55:00|756.45|748.05|758.34|749.94|758.55|750.15|756.42|748.02|396
1705287600000|2024-01-15 03:00:00|758.35|749.95|760.42|752.02|760.5|752.1|757.87|749.47|628
1705287900000|2024-01-15 03:05:00|760.43|752.03|761.89|753.49|761.92|753.52|759.61|751.21|475
1705288200000|2024-01-15 03:10:00|761.91|753.51|764.22|755.82|764.63|756.23|761.59|753.19|604
1705288500000|2024-01-15 03:15:00|764.23|755.83|764.47|756.07|765.62|757.22|761.68|753.28|716
1705288800000|2024-01-15 03:20:00|764.48|756.08|766.67|758.27|767.56|759.16|763.41|755.01|646
1705289100000|2024-01-15 03:25:00|766.66|758.26|768.02|759.62|768.51|760.11|766.55|758.15|587
1705289400000|2024-01-15 03:30:00|768.1|759.7|766.28|757.88|769.06|760.66|766.14|757.74|592
1705289700000|2024-01-15 03:35:00|766.29|757.89|767.62|759.22|768.12|759.72|766.03|757.63|568
1705290000000|2024-01-15 03:40:00|767.63|759.23|765.49|757.09|768.04|759.64|764.57|756.17|569
1705290300000|2024-01-15 03:45:00|765.51|757.11|764.33|755.93|765.81|757.41|763.06|754.66|579
1705290600000|2024-01-15 03:50:00|764.34|755.94|764.39|755.99|765.29|756.89|763.29|754.89|593
1705290900000|2024-01-15 03:55:00|764.38|755.98|764.69|756.29|766.01|757.61|763.24|754.84|587
1705291200000|2024-01-15 04:00:00|764.7|756.3|765.64|757.24|766.95|758.55|764.7|756.3|576
1705291500000|2024-01-15 04:05:00|765.65|757.25|765.04|756.64|766.65|758.25|764.92|756.52|521
1705291800000|2024-01-15 04:10:00|765.02|756.62|764.63|756.23|765.24|756.84|763.79|755.39|557
1705292100000|2024-01-15 04:15:00|764.64|756.24|766.78|758.38|766.83|758.43|763.12|754.72|709
1705292400000|2024-01-15 04:20:00|766.79|758.39|765.43|757.03|767.76|759.36|765.18|756.78|542
1705292700000|2024-01-15 04:25:00|765.47|757.07|764.91|756.51|766.65|758.25|764.5|756.1|453
1705293000000|2024-01-15 04:30:00|764.92|756.52|765.71|757.31|766.9|758.5|764.26|755.86|544
1705293300000|2024-01-15 04:35:00|765.72|757.32|766.7|758.3|767.06|758.66|764.13|755.73|619
1705293600000|2024-01-15 04:40:00|766.71|758.31|766.62|758.22|768.34|759.94|765.56|757.16|589
1705293900000|2024-01-15 04:45:00|766.48|758.08|765.26|756.86|766.48|758.08|764.12|755.72|589
1705294200000|2024-01-15 04:50:00|765.25|756.85|766|757.6|767.45|759.05|765.06|756.66|551
1705294500000|2024-01-15 04:55:00|765.99|757.59|768.07|759.67|768.13|759.73|765.32|756.92|629
1705294800000|2024-01-15 05:00:00|768.08|759.68|771.9|763.5|771.9|763.5|767.47|759.07|729
1705295100000|2024-01-15 05:05:00|771.91|763.51|768.73|760.33|772.93|764.53|768.67|760.27|637
1705295400000|2024-01-15 05:10:00|768.74|760.34|768.8|760.4|769.29|760.89|767.54|759.14|564
1705295700000|2024-01-15 05:15:00|768.81|760.41|768.43|760.03|768.93|760.53|767.35|758.95|534
1705296000000|2024-01-15 05:20:00|768.42|760.02|768.51|760.11|768.79|760.39|767.54|759.14|560
1705296300000|2024-01-15 05:25:00|768.52|760.12|767.08|758.68|769.21|760.81|767.04|758.64|574
1705296600000|2024-01-15 05:30:00|767.09|758.69|766.4|758|767.71|759.31|765.08|756.68|587
1705296900000|2024-01-15 05:35:00|766.41|758.01|764.67|756.27|766.45|758.05|764.21|755.81|550
1705297200000|2024-01-15 05:40:00|764.66|756.26|764.41|756.01|765.42|757.02|763.8|755.4|509
1705297500000|2024-01-15 05:45:00|764.4|756|765.25|756.85|765.54|757.14|764.24|755.84|538
1705297800000|2024-01-15 05:50:00|765.26|756.86|764.19|755.79|765.56|757.16|764.19|755.79|461
1705298100000|2024-01-15 05:55:00|764.23|755.83|765.59|757.19|766.02|757.62|763.95|755.55|566
1705298400000|2024-01-15 06:00:00|765.6|757.2|764.26|755.86|765.66|757.26|763.79|755.39|609
1705298700000|2024-01-15 06:05:00|764.27|755.87|764.38|755.98|764.96|756.56|763.64|755.24|508
1705299000000|2024-01-15 06:10:00|764.45|756.05|764.07|755.67|766.23|757.83|763.84|755.44|552
1705299300000|2024-01-15 06:15:00|764.06|755.66|765.06|756.66|765.06|756.66|763.28|754.88|536
1705299600000|2024-01-15 06:20:00|765.07|756.67|766.67|758.27|767.01|758.61|763.72|755.32|506
1705299900000|2024-01-15 06:25:00|766.68|758.28|767.22|758.82|767.85|759.45|766.23|757.83|570
1705300200000|2024-01-15 06:30:00|767.25|758.85|766.9|758.5|768.2|759.8|766.34|757.94|503
1705300500000|2024-01-15 06:35:00|766.91|758.51|764.98|756.58|767.28|758.88|764.98|756.58|591
1705300800000|2024-01-15 06:40:00|764.97|756.57|763.84|755.44|765.31|756.91|762.74|754.34|567
1705301100000|2024-01-15 06:45:00|763.82|755.42|763.55|755.15|764.07|755.67|762.98|754.58|568
1705301400000|2024-01-15 06:50:00|763.65|755.25|763.51|755.11|764.28|755.88|762.81|754.41|614
1705301700000|2024-01-15 06:55:00|763.54|755.14|763.1|754.7|764.14|755.74|762.42|754.02|549
1705302000000|2024-01-15 07:00:00|763.11|754.71|763.15|754.75|763.97|755.57|762.82|754.42|519
1705302300000|2024-01-15 07:05:00|763.14|754.74|762.18|753.78|763.23|754.83|761.52|753.12|544
1705302600000|2024-01-15 07:10:00|762.19|753.79|762.84|754.44|762.84|754.44|761.9|753.5|466
1705302900000|2024-01-15 07:15:00|762.83|754.43|762.84|754.44|762.85|754.45|760.51|752.11|551
1705303200000|2024-01-15 07:20:00|762.85|754.45|760.95|752.55|763.29|754.89|760.9|752.5|491
1705303500000|2024-01-15 07:25:00|761.05|752.65|760.49|752.09|761.27|752.87|759.58|751.18|593
1705303800000|2024-01-15 07:30:00|760.5|752.1|757.45|749.05|760.57|752.17|757.19|748.79|630
1705304100000|2024-01-15 07:35:00|757.44|749.04|756.82|748.42|757.68|749.28|755.69|747.29|643
1705304400000|2024-01-15 07:40:00|756.83|748.43|757.94|749.54|758.82|750.42|756.63|748.23|483
1705304700000|2024-01-15 07:45:00|757.83|749.43|758.1|749.7|759.22|750.82|757.1|748.7|571
1705305000000|2024-01-15 07:50:00|758.11|749.71|759.22|750.82|759.68|751.28|758.04|749.64|528
1705305300000|2024-01-15 07:55:00|759.23|750.83|757.57|749.17|759.54|751.14|757.38|748.98|490
1705305600000|2024-01-15 08:00:00|757.51|749.11|757.03|748.63|758.59|750.19|755.75|747.35|622
1705305900000|2024-01-15 08:05:00|757.04|748.64|755.96|747.56|758.39|749.99|755.73|747.33|637
1705306200000|2024-01-15 08:10:00|755.97|747.57|755.24|746.84|757.04|748.64|754.88|746.48|545
1705306500000|2024-01-15 08:15:00|755.25|746.85|756.37|747.97|757.11|748.71|754.86|746.46|488
1705306800000|2024-01-15 08:20:00|756.36|747.96|758.52|750.12|758.58|750.18|756.36|747.96|468
1705307100000|2024-01-15 08:25:00|758.59|750.19|757.98|749.58|760.84|752.44|757.14|748.74|534
1705307400000|2024-01-15 08:30:00|757.99|749.59|758.05|749.65|759.42|751.02|757.69|749.29|584
1705307700000|2024-01-15 08:35:00|758.06|749.66|758.98|750.58|759.68|751.28|757.11|748.71|574
1705308000000|2024-01-15 08:40:00|759|750.6|759.67|751.27|760.57|752.17|758.93|750.53|472
1705308300000|2024-01-15 08:45:00|759.68|751.28|761.19|752.79|763.01|754.61|759.67|751.27|622
1705308600000|2024-01-15 08:50:00|761.2|752.8|761.3|752.9|761.31|752.91|759.75|751.35|501
1705308900000|2024-01-15 08:55:00|761.31|752.91|760.96|752.56|762.68|754.28|760.74|752.34|511
1705309200000|2024-01-15 09:00:00|760.94|752.54|758.85|750.45|761.32|752.92|757.96|749.56|486
1705309500000|2024-01-15 09:05:00|758.86|750.46|758.18|749.78|758.88|750.48|757.4|749|565
1705309800000|2024-01-15 09:10:00|758.19|749.79|758.99|750.59|759.01|750.61|757.73|749.33|483
1705310100000|2024-01-15 09:15:00|758.98|750.58|759.19|750.79|761.07|752.67|758.2|749.8|605
1705310400000|2024-01-15 09:20:00|759.18|750.78|762.21|753.81|762.21|753.81|759.16|750.76|498
1705310700000|2024-01-15 09:25:00|762.2|753.8|762.63|754.23|762.71|754.31|761.78|753.38|520
1705311000000|2024-01-15 09:30:00|762.62|754.22|764.59|756.19|764.69|756.29|762.13|753.73|486
1705311300000|2024-01-15 09:35:00|765.22|756.82|764.79|756.39|765.4|757|764.44|756.04|124
1705311600000|2024-01-15 09:40:00|764.77|756.37|765.92|757.52|766.63|758.23|763.97|755.57|554
1705311900000|2024-01-15 09:45:00|765.91|757.51|766.1|757.7|766.73|758.33|765.23|756.83|567
1705312200000|2024-01-15 09:50:00|766.26|757.86|767.67|759.27|768.56|760.16|765.75|757.35|653
1705312500000|2024-01-15 09:55:00|767.66|759.26|768.26|759.86|769.36|760.96|767.23|758.83|538
1705312800000|2024-01-15 10:00:00|768.29|759.89|768.37|759.97|770.06|761.66|768.21|759.81|585
1705313100000|2024-01-15 10:05:00|768.39|759.99|769.83|761.43|770.17|761.77|767.46|759.06|564
1705313400000|2024-01-15 10:10:00|769.55|761.15|769.36|760.96|770.56|762.16|768.72|760.32|505
1705313700000|2024-01-15 10:15:00|769.37|760.97|770.68|762.28|772.56|764.16|769.37|760.97|472
1705314000000|2024-01-15 10:20:00|770.63|762.23|767.95|759.55|770.63|762.23|767.24|758.84|646
1705314300000|2024-01-15 10:25:00|768.03|759.63|766.51|758.11|768.93|760.53|766.16|757.76|607
1705314600000|2024-01-15 10:30:00|766.5|758.1|767.1|758.7|768.17|759.77|765.75|757.35|620
1705314900000|2024-01-15 10:35:00|767.11|758.71|768.76|760.36|769.21|760.81|765.69|757.29|603
1705315200000|2024-01-15 10:40:00|768.67|760.27|768.33|759.93|769.6|761.2|767.36|758.96|537
1705315500000|2024-01-15 10:45:00|768.31|759.91|767.39|758.99|768.38|759.98|765.79|757.39|541
1705315800000|2024-01-15 10:50:00|767.4|759|769.35|760.95|769.48|761.08|767.14|758.74|486
1705316100000|2024-01-15 10:55:00|769.36|760.96|767.78|759.38|769.9|761.5|767.19|758.79|438
1705316400000|2024-01-15 11:00:00|767.79|759.39|768.15|759.75|768.66|760.26|766.82|758.42|560
1705316700000|2024-01-15 11:05:00|768.14|759.74|767.22|758.82|769.74|761.34|766.56|758.16|584
1705317000000|2024-01-15 11:10:00|767.23|758.83|767.65|759.25|767.92|759.52|766.46|758.06|360
1705317300000|2024-01-15 11:15:00|767.66|759.26|766.82|758.42|769.04|760.64|765.71|757.31|385
1705317600000|2024-01-15 11:20:00|766.83|758.43|765.13|756.73|766.83|758.43|764.43|756.03|427
1705317900000|2024-01-15 11:25:00|765.14|756.74|765.39|756.99|766.16|757.76|765.01|756.61|415
1705318200000|2024-01-15 11:30:00|765.4|757|764.4|756|766.64|758.24|763.66|755.26|483
1705318500000|2024-01-15 11:35:00|764.48|756.08|764.51|756.11|765.32|756.92|763.76|755.36|620
1705318800000|2024-01-15 11:40:00|764.52|756.12|763.93|755.53|764.84|756.44|763.49|755.09|448
1705319100000|2024-01-15 11:45:00|763.92|755.52|764.39|755.99|765.39|756.99|763.74|755.34|497
1705319400000|2024-01-15 11:50:00|764.4|756|763.04|754.64|764.63|756.23|762.43|754.03|403
1705319700000|2024-01-15 11:55:00|763.05|754.65|762.52|754.12|763.2|754.8|762.33|753.93|239
1705320000000|2024-01-15 12:00:00|762.51|754.11|762.79|754.39|763.71|755.31|762.34|753.94|531
1705320300000|2024-01-15 12:05:00|762.8|754.4|764.18|755.78|765.84|757.44|762.34|753.94|562
1705320600000|2024-01-15 12:10:00|764.17|755.77|763.66|755.26|764.5|756.1|763.36|754.96|439
1705320900000|2024-01-15 12:15:00|763.64|755.24|763.47|755.07|764.53|756.13|763.34|754.94|393
1705321200000|2024-01-15 12:20:00|763.46|755.06|764.62|756.22|764.62|756.22|761.85|753.45|437
1705321500000|2024-01-15 12:25:00|764.63|756.23|763.63|755.23|765.67|757.27|763.41|755.01|590
1705321800000|2024-01-15 12:30:00|763.61|755.21|763.13|754.73|764.33|755.93|763.13|754.73|496
1705322100000|2024-01-15 12:35:00|763.12|754.72|762.78|754.38|763.39|754.99|762.24|753.84|400
1705322400000|2024-01-15 12:40:00|762.79|754.39|759.28|750.88|762.99|754.59|759.05|750.65|496
1705322700000|2024-01-15 12:45:00|759.29|750.89|759.01|750.61|760.7|752.3|756.66|748.26|650
1705323000000|2024-01-15 12:50:00|759|750.6|758.73|750.33|759.84|751.44|758.53|750.13|586
1705323300000|2024-01-15 12:55:00|758.72|750.32|759.24|750.84|759.74|751.34|758.39|749.99|577
1705323600000|2024-01-15 13:00:00|759.36|750.96|760.22|751.82|761.03|752.63|759.24|750.84|583
1705323900000|2024-01-15 13:05:00|760.23|751.83|759.5|751.1|762.57|754.17|759.42|751.02|583
1705324200000|2024-01-15 13:10:00|759.51|751.11|760.75|752.35|761.64|753.24|759.13|750.73|553
1705324500000|2024-01-15 13:15:00|760.76|752.36|762.72|754.32|763.66|755.26|760.47|752.07|614
1705324800000|2024-01-15 13:20:00|762.73|754.33|764.66|756.26|764.75|756.35|761.38|752.98|584
1705325100000|2024-01-15 13:25:00|764.67|756.27|765.92|757.52|766.94|758.54|764.29|755.89|609
1705325400000|2024-01-15 13:30:00|765.91|757.51|764.44|756.04|766.4|758|764.34|755.94|620
1705325700000|2024-01-15 13:35:00|764.45|756.05|765.53|757.13|766.07|757.67|764.18|755.78|561
1705326000000|2024-01-15 13:40:00|765.54|757.14|767.37|758.97|767.56|759.16|765.54|757.14|441
1705326300000|2024-01-15 13:45:00|767.36|758.96|768.88|760.48|768.9|760.5|766.82|758.42|556
1705326600000|2024-01-15 13:50:00|768.89|760.49|769.75|761.35|771.16|762.76|768.53|760.13|695
1705326900000|2024-01-15 13:55:00|769.8|761.4|768.37|759.97|770.33|761.93|767.5|759.1|635
1705327200000|2024-01-15 14:00:00|768.29|759.89|767.8|759.4|769.17|760.77|765.76|757.36|670
1705327500000|2024-01-15 14:05:00|767.79|759.39|765.36|756.96|767.79|759.39|762.43|754.03|699
1705327800000|2024-01-15 14:10:00|765.38|756.98|765.78|757.38|766.79|758.39|764.47|756.07|621
1705328100000|2024-01-15 14:15:00|765.77|757.37|764.64|756.24|765.83|757.43|762.91|754.51|686
1705328400000|2024-01-15 14:20:00|764.65|756.25|764.01|755.61|765.55|757.15|764.01|755.61|577
1705328700000|2024-01-15 14:25:00|764|755.6|762.33|753.93|764.15|755.75|761.06|752.66|736
1705329000000|2024-01-15 14:30:00|762.27|753.87|758.33|749.93|763.51|755.11|758.28|749.88|753
1705329300000|2024-01-15 14:35:00|758.34|749.94|758.32|749.92|758.86|750.46|756.81|748.41|819
1705329600000|2024-01-15 14:40:00|758.31|749.91|756.83|748.43|759.12|750.72|756.05|747.65|714
1705329900000|2024-01-15 14:45:00|756.82|748.42|752.65|744.25|757.54|749.14|751.83|743.43|741
1705330200000|2024-01-15 14:50:00|752.38|743.98|749.48|741.08|753.53|745.13|748.68|740.28|861
1705330500000|2024-01-15 14:55:00|749.49|741.09|750.26|741.86|751.53|743.13|748.87|740.47|818
1705330800000|2024-01-15 15:00:00|750.27|741.87|751.4|743|752.76|744.36|749.58|741.18|795
1705331100000|2024-01-15 15:05:00|751.41|743.01|753.05|744.65|753.86|745.46|751.4|743|626
1705331400000|2024-01-15 15:10:00|753.06|744.66|754.04|745.64|754.67|746.27|752.66|744.26|443
1705331700000|2024-01-15 15:15:00|753.52|745.12|750.58|742.18|754.81|746.41|750.58|742.18|500
1705332000000|2024-01-15 15:20:00|751.24|742.84|750.6|742.2|751.5|743.1|750.55|742.15|320
1705332300000|2024-01-15 15:25:00|750.59|742.19|752.06|743.66|752.11|743.71|750.23|741.83|629
1705332600000|2024-01-15 15:30:00|752.05|743.65|751.75|743.35|752.8|744.4|751.02|742.62|552
1705332900000|2024-01-15 15:35:00|751.76|743.36|752.41|744.01|753.66|745.26|751.76|743.36|608
1705333200000|2024-01-15 15:40:00|752.42|744.02|750.53|742.13|752.64|744.24|749.07|740.67|543
1705333500000|2024-01-15 15:45:00|750.42|742.02|745.41|737.01|750.61|742.21|744.85|736.45|785
1705333800000|2024-01-15 15:50:00|745.4|737|745.81|737.41|746.52|738.12|745.28|736.88|700
1705334100000|2024-01-15 15:55:00|745.82|737.42|746.01|737.61|747.05|738.65|745.2|736.8|666
1705334400000|2024-01-15 16:00:00|746|737.6|747.61|739.21|747.93|739.53|745.41|737.01|684
1705334700000|2024-01-15 16:05:00|747.62|739.22|748.03|739.63|748.77|740.37|746.4|738|608
1705335000000|2024-01-15 16:10:00|748.09|739.69|749.34|740.94|749.45|741.05|747.7|739.3|438
1705335300000|2024-01-15 16:15:00|749.35|740.95|748.91|740.51|751.35|742.95|748.89|740.49|594
1705335600000|2024-01-15 16:20:00|748.77|740.37|748.95|740.55|749.03|740.63|747.86|739.46|460
1705335900000|2024-01-15 16:25:00|748.94|740.54|748.91|740.51|750.09|741.69|748.65|740.25|522
1705336200000|2024-01-15 16:30:00|748.9|740.5|751.04|742.64|751.33|742.93|748.88|740.48|578
1705336500000|2024-01-15 16:35:00|751.15|742.75|752.96|744.56|752.96|744.56|751.03|742.63|540
1705336800000|2024-01-15 16:40:00|752.97|744.57|758.73|750.33|758.75|750.35|752.89|744.49|598
1705337100000|2024-01-15 16:45:00|758.72|750.32|756.13|747.73|760.08|751.68|755.69|747.29|661
1705337400000|2024-01-15 16:50:00|756.08|747.68|757.49|749.09|757.53|749.13|755.93|747.53|592
1705337700000|2024-01-15 16:55:00|757.51|749.11|758.12|749.72|758.78|750.38|757.27|748.87|516
1705338000000|2024-01-15 17:00:00|758.13|749.73|757.63|749.23|758.91|750.51|756.43|748.03|661
1705338300000|2024-01-15 17:05:00|757.66|749.26|759.17|750.77|759.36|750.96|757.12|748.72|649
1705338600000|2024-01-15 17:10:00|759.23|750.83|759.88|751.48|760.7|752.3|758.53|750.13|552
1705338900000|2024-01-15 17:15:00|759.87|751.47|759.33|750.93|760.05|751.65|758.39|749.99|542
1705339200000|2024-01-15 17:20:00|759.32|750.92|757.41|749.01|759.32|750.92|757.32|748.92|503
1705339500000|2024-01-15 17:25:00|757.42|749.02|758.31|749.91|759.25|750.85|756.47|748.07|445
1705339800000|2024-01-15 17:30:00|758.3|749.9|758.3|749.9|759.16|750.76|757.48|749.08|515
1705340100000|2024-01-15 17:35:00|758.28|749.88|759.49|751.09|761.42|753.02|758.25|749.85|554
1705340400000|2024-01-15 17:40:00|759.48|751.08|759.18|750.78|759.84|751.44|757.89|749.49|512
1705340700000|2024-01-15 17:45:00|759.19|750.79|759.69|751.29|760.14|751.74|758.82|750.42|248
1705341000000|2024-01-15 17:50:00|760.27|751.87|761.37|752.97|761.57|753.17|759.76|751.36|458
1705341300000|2024-01-15 17:55:00|761.38|752.98|761.25|752.85|762.55|754.15|760.94|752.54|497
1705341600000|2024-01-15 18:00:00|761.26|752.86|761.55|753.15|762.08|753.68|760.5|752.1|464
1705341900000|2024-01-15 18:05:00|761.56|753.16|762.3|753.9|762.93|754.53|760.66|752.26|467
1705342200000|2024-01-15 18:10:00|762.29|753.89|763.32|754.92|764.11|755.71|761.61|753.21|457
1705342500000|2024-01-15 18:15:00|763.33|754.93|764.27|755.87|764.36|755.96|763.33|754.93|359
1705342800000|2024-01-15 18:20:00|764.28|755.88|766.37|757.97|766.37|757.97|763.86|755.46|387
1705343100000|2024-01-15 18:25:00|766.38|757.98|770.01|761.61|770.23|761.83|766.38|757.98|691
1705343400000|2024-01-15 18:30:00|770|761.6|771.49|763.09|772.11|763.71|769.59|761.19|617
1705343700000|2024-01-15 18:35:00|771.48|763.08|770.78|762.38|771.8|763.4|769.06|760.66|649
1705344000000|2024-01-15 18:40:00|770.79|762.39|772.52|764.12|772.57|764.17|770.23|761.83|446
1705344300000|2024-01-15 18:45:00|772.53|764.13|768.32|759.92|773.66|765.26|767.87|759.47|744
1705344600000|2024-01-15 18:50:00|768.33|759.93|767.53|759.13|768.93|760.53|765.05|756.65|718
1705344900000|2024-01-15 18:55:00|767.51|759.11|767.51|759.11|768.51|760.11|765.89|757.49|572
1705345200000|2024-01-15 19:00:00|767.5|759.1|768.36|759.96|769.5|761.1|766.16|757.76|570
1705345500000|2024-01-15 19:05:00|768.37|759.97|768.3|759.9|769.56|761.16|767.6|759.2|543
1705345800000|2024-01-15 19:10:00|768.29|759.89|767.15|758.75|768.97|760.57|766.82|758.42|407
1705346100000|2024-01-15 19:15:00|766.99|758.59|768.68|760.28|769.9|761.5|766.13|757.73|497
1705346400000|2024-01-15 19:20:00|768.65|760.25|771.5|763.1|771.76|763.36|768.26|759.86|460
1705346700000|2024-01-15 19:25:00|771.51|763.11|771.16|762.76|772.24|763.84|770.51|762.11|570
1705347000000|2024-01-15 19:30:00|771.17|762.77|768.24|759.84|771.56|763.16|767.87|759.47|537
1705347300000|2024-01-15 19:35:00|768.23|759.83|767.9|759.5|768.58|760.18|766.44|758.04|532
1705347600000|2024-01-15 19:40:00|767.91|759.51|767.19|758.79|769.45|761.05|767.19|758.79|543
1705347900000|2024-01-15 19:45:00|767.18|758.78|768.12|759.72|769.46|761.06|767.09|758.69|392
1705348200000|2024-01-15 19:50:00|768.13|759.73|767.7|759.3|768.65|760.25|767.23|758.83|325
1705348500000|2024-01-15 19:55:00|767.69|759.29|766.97|758.57|768.09|759.69|765.9|757.5|418
1705348800000|2024-01-15 20:00:00|766.98|758.58|768.21|759.81|768.72|760.32|766.16|757.76|497
1705349100000|2024-01-15 20:05:00|768.2|759.8|768.58|760.18|769.51|761.11|767.93|759.53|386
1705349400000|2024-01-15 20:10:00|768.57|760.17|771.14|762.74|771.59|763.19|768.09|759.69|488
1705349700000|2024-01-15 20:15:00|771.15|762.75|769.37|760.97|771.26|762.86|769.28|760.88|541
1705350000000|2024-01-15 20:20:00|769.38|760.98|768.07|759.67|770.22|761.82|767.38|758.98|469
1705350300000|2024-01-15 20:25:00|768.08|759.68|767.75|759.35|768.63|760.23|767.39|758.99|329
1705350600000|2024-01-15 20:30:00|767.73|759.33|764.62|756.22|767.93|759.53|764.44|756.04|518
1705350900000|2024-01-15 20:35:00|764.61|756.21|763.93|755.53|765.2|756.8|763.21|754.81|525
1705351200000|2024-01-15 20:40:00|763.94|755.54|763.55|755.15|764.04|755.64|762.99|754.59|472
1705351500000|2024-01-15 20:45:00|763.43|755.03|761.1|752.7|764.14|755.74|761.02|752.62|590
1705351800000|2024-01-15 20:50:00|761.11|752.71|760.72|752.32|761.88|753.48|760.61|752.21|437
1705352100000|2024-01-15 20:55:00|760.61|752.21|762.4|754|762.45|754.05|760.23|751.83|468
1705352400000|2024-01-15 21:00:00|762.41|754.01|761.62|753.22|762.69|754.29|760.66|752.26|512
1705352700000|2024-01-15 21:05:00|761.61|753.21|761.51|753.11|762.12|753.72|760.83|752.43|485
1705353000000|2024-01-15 21:10:00|761.52|753.12|761.75|753.35|762.56|754.16|761.39|752.99|395
1705353300000|2024-01-15 21:15:00|761.44|753.04|761.86|753.46|762.93|754.53|761.42|753.02|381
1705353600000|2024-01-15 21:20:00|761.87|753.47|759.85|751.45|762.77|754.37|759.3|750.9|449
1705353900000|2024-01-15 21:25:00|759.86|751.46|759.39|750.99|760.42|752.02|758.82|750.42|476
1705354200000|2024-01-15 21:30:00|759.4|751|761.07|752.67|761.59|753.19|759.15|750.75|513
1705354500000|2024-01-15 21:35:00|761.08|752.68|760.73|752.33|761.49|753.09|760.01|751.61|446
1705354800000|2024-01-15 21:40:00|760.72|752.32|760.56|752.16|761.82|753.42|760.47|752.07|424
1705355100000|2024-01-15 21:45:00|760.57|752.17|758.39|749.99|760.75|752.35|758.28|749.88|371
1705355400000|2024-01-15 21:50:00|758.4|750|758.86|750.46|759.41|751.01|758.09|749.69|443
1705355700000|2024-01-15 21:55:00|758.87|750.47|758.6|750.2|759.96|751.56|758.25|749.85|405
1705356000000|2024-01-15 22:00:00|758.61|750.21|759.17|750.77|760.23|751.83|758.12|749.72|470
1705356300000|2024-01-15 22:05:00|759.16|750.76|757.72|749.32|759.95|751.55|756.94|748.54|541
1705356600000|2024-01-15 22:10:00|757.71|749.31|755.23|746.83|758.36|749.96|754.91|746.51|582
1705356900000|2024-01-15 22:15:00|755.19|746.79|752.14|743.74|755.19|746.79|748.5|740.1|854
1705357200000|2024-01-15 22:20:00|751.98|743.58|754.55|746.15|754.81|746.41|751.77|743.37|638
1705357500000|2024-01-15 22:25:00|754.54|746.14|755.14|746.74|755.34|746.94|753.92|745.52|553
1705357800000|2024-01-15 22:30:00|755.15|746.75|756.67|748.27|757|748.6|754.5|746.1|471
1705358100000|2024-01-15 22:35:00|756.68|748.28|758.26|749.86|758.7|750.3|756.22|747.82|396
1705358400000|2024-01-15 22:40:00|758.25|749.85|757.93|749.53|759.13|750.73|757.84|749.44|355
1705358700000|2024-01-15 22:45:00|757.94|749.54|756.22|747.82|758.28|749.88|755.47|747.07|416
1705359000000|2024-01-15 22:50:00|756.21|747.81|754.89|746.49|756.21|747.81|754.57|746.17|367
1705359300000|2024-01-15 22:55:00|754.88|746.48|754.18|745.78|755.23|746.83|752.67|744.27|378
1705359600000|2024-01-15 23:00:00|754.23|745.83|755.63|747.23|755.77|747.37|753.39|744.99|660
1705359900000|2024-01-15 23:05:00|755.62|747.22|756.69|748.29|757.06|748.66|755.26|746.86|587
1705360200000|2024-01-15 23:10:00|756.7|748.3|756.2|747.8|756.88|748.48|755.28|746.88|501
1705360500000|2024-01-15 23:15:00|756.21|747.81|755.55|747.15|756.5|748.1|754.85|746.45|560
1705360800000|2024-01-15 23:20:00|755.56|747.16|755.74|747.34|756.4|748|754.89|746.49|560
1705361100000|2024-01-15 23:25:00|755.75|747.35|756.8|748.4|757.14|748.74|755.43|747.03|530
1705361400000|2024-01-15 23:30:00|756.79|748.39|757.59|749.19|758.01|749.61|756.39|747.99|551
1705361700000|2024-01-15 23:35:00|757.6|749.2|757.11|748.71|758.08|749.68|756.52|748.12|585
1705362000000|2024-01-15 23:40:00|757.12|748.72|756.97|748.57|757.52|749.12|755.91|747.51|496
1705362300000|2024-01-15 23:45:00|756.98|748.58|756.37|747.97|757.87|749.47|756.24|747.84|550
1705362600000|2024-01-15 23:50:00|756.38|747.98|756.81|748.41|756.93|748.53|755.91|747.51|564
1705362900000|2024-01-15 23:55:00|756.82|748.42|755.31|746.91|756.84|748.44|754.97|746.57|492
1705363200000|2024-01-16 00:00:00|755.34|746.94|755.39|746.99|756.81|748.41|754.53|746.13|530
1705363500000|2024-01-16 00:05:00|755.4|747|756|747.6|756.92|748.52|755|746.6|556
1705363800000|2024-01-16 00:10:00|756.01|747.61|757.3|748.9|758.79|750.39|755.7|747.3|560
1705364100000|2024-01-16 00:15:00|757.31|748.91|759.28|750.88|760.29|751.89|756.99|748.59|475
1705364400000|2024-01-16 00:20:00|759.27|750.87|757.39|748.99|760|751.6|756.99|748.59|576
1705364700000|2024-01-16 00:25:00|757.44|749.04|759.86|751.46|760.38|751.98|757.44|749.04|538
1705365000000|2024-01-16 00:30:00|759.87|751.47|759.77|751.37|761.05|752.65|758.96|750.56|530
1705365300000|2024-01-16 00:35:00|759.79|751.39|760.05|751.65|760.73|752.33|758.13|749.73|599
1705365600000|2024-01-16 00:40:00|760.06|751.66|760.43|752.03|760.88|752.48|759.39|750.99|469
1705365900000|2024-01-16 00:45:00|760.3|751.9|759.89|751.49|760.76|752.36|759.38|750.98|462
1705366200000|2024-01-16 00:50:00|759.9|751.5|759.29|750.89|760.5|752.1|759.24|750.84|523
1705366500000|2024-01-16 00:55:00|759.47|751.07|759.73|751.33|760.11|751.71|758.4|750|353
1705366800000|2024-01-16 01:00:00|759.74|751.34|763.51|755.11|764.06|755.66|759.66|751.26|532
1705367100000|2024-01-16 01:05:00|763.52|755.12|764.75|756.35|765.77|757.37|762.6|754.2|567
1705367400000|2024-01-16 01:10:00|764.76|756.36|765.48|757.08|765.74|757.34|764.32|755.92|429
1705367700000|2024-01-16 01:15:00|765.32|756.92|763.26|754.86|765.4|757|762.29|753.89|545
1705368000000|2024-01-16 01:20:00|763.38|754.98|761.59|753.19|763.39|754.99|761.44|753.04|558
1705368300000|2024-01-16 01:25:00|761.7|753.3|761.06|752.66|762.32|753.92|760.78|752.38|407
1705368600000|2024-01-16 01:30:00|761.14|752.74|759.13|750.73|761.4|753|757.52|749.12|539
1705368900000|2024-01-16 01:35:00|759.11|750.71|756.86|748.46|759.13|750.73|755.57|747.17|528
1705369200000|2024-01-16 01:40:00|756.87|748.47|756.07|747.67|758.29|749.89|755.8|747.4|534
1705369500000|2024-01-16 01:45:00|756.08|747.68|758.3|749.9|759.42|751.02|755.95|747.55|564
1705369800000|2024-01-16 01:50:00|758.25|749.85|757.83|749.43|758.62|750.22|756.74|748.34|502
1705370100000|2024-01-16 01:55:00|757.81|749.41|758.13|749.73|758.5|750.1|757.46|749.06|433
1705370400000|2024-01-16 02:00:00|758.14|749.74|757.72|749.32|758.86|750.46|756.35|747.95|561
1705370700000|2024-01-16 02:05:00|757.73|749.33|759.15|750.75|760.69|752.29|757.25|748.85|528
1705371000000|2024-01-16 02:10:00|759.16|750.76|759.61|751.21|760.19|751.79|758.87|750.47|494
1705371300000|2024-01-16 02:15:00|759.62|751.22|759.08|750.68|760.69|752.29|758.72|750.32|537
1705371600000|2024-01-16 02:20:00|759.09|750.69|759.65|751.25|760.1|751.7|759.03|750.63|411
1705371900000|2024-01-16 02:25:00|759.66|751.26|759.42|751.02|760.08|751.68|759.01|750.61|445
1705372200000|2024-01-16 02:30:00|759.41|751.01|760.96|752.56|761.65|753.25|759.37|750.97|406
1705372500000|2024-01-16 02:35:00|760.95|752.55|759.01|750.61|760.95|752.55|758.7|750.3|407
1705372800000|2024-01-16 02:40:00|759|750.6|757.26|748.86|759.01|750.61|757.05|748.65|449
1705373100000|2024-01-16 02:45:00|757.27|748.87|756.2|747.8|757.98|749.58|755.61|747.21|518
1705373400000|2024-01-16 02:50:00|756.21|747.81|756.58|748.18|756.69|748.29|754.88|746.48|541
1705373700000|2024-01-16 02:55:00|756.59|748.19|756.88|748.48|757.57|749.17|755.83|747.43|495
1705374000000|2024-01-16 03:00:00|756.83|748.43|757.37|748.97|758.19|749.79|756.59|748.19|395
1705374300000|2024-01-16 03:05:00|757.38|748.98|758|749.6|758.7|750.3|757.38|748.98|354
1705374600000|2024-01-16 03:10:00|757.87|749.47|757.78|749.38|758.29|749.89|757.1|748.7|363
1705374900000|2024-01-16 03:15:00|757.79|749.39|758.8|750.4|758.99|750.59|757.34|748.94|429
1705375200000|2024-01-16 03:20:00|758.79|750.39|760.74|752.34|761.1|752.7|758.74|750.34|433
1705375500000|2024-01-16 03:25:00|760.73|752.33|758.94|750.54|761.07|752.67|758.9|750.5|403
1705375800000|2024-01-16 03:30:00|758.93|750.53|759.31|750.91|759.99|751.59|757.92|749.52|401
1705376100000|2024-01-16 03:35:00|759.3|750.9|759.37|750.97|760.8|752.4|759.01|750.61|506
1705376400000|2024-01-16 03:40:00|759.38|750.98|759.99|751.59|760.08|751.68|759.11|750.71|429
1705376700000|2024-01-16 03:45:00|760.03|751.63|760.01|751.61|760.16|751.76|759.35|750.95|383
1705377000000|2024-01-16 03:50:00|760|751.6|759.79|751.39|760.16|751.76|758.03|749.63|458
1705377300000|2024-01-16 03:55:00|759.8|751.4|763.81|755.41|763.94|755.54|759.75|751.35|538
1705377600000|2024-01-16 04:00:00|763.8|755.4|761.82|753.42|764.54|756.14|761.04|752.64|578
1705377900000|2024-01-16 04:05:00|761.83|753.43|763.02|754.62|763.43|755.03|761.67|753.27|496
1705378200000|2024-01-16 04:10:00|763.03|754.63|763.2|754.8|763.35|754.95|761.94|753.54|491
1705378500000|2024-01-16 04:15:00|763.21|754.81|761.47|753.07|763.49|755.09|761.32|752.92|461
1705378800000|2024-01-16 04:20:00|761.48|753.08|761.4|753|762.79|754.39|761.07|752.67|503
1705379100000|2024-01-16 04:25:00|761.39|752.99|761.32|752.92|761.94|753.54|760.83|752.43|504
1705379400000|2024-01-16 04:30:00|761.33|752.93|759.6|751.2|761.78|753.38|759.18|750.78|554
1705379700000|2024-01-16 04:35:00|759.61|751.21|759.7|751.3|760.08|751.68|759.03|750.63|416
1705380000000|2024-01-16 04:40:00|759.85|751.45|761.03|752.63|761.33|752.93|759.85|751.45|474
1705380300000|2024-01-16 04:45:00|761.14|752.74|760.08|751.68|761.56|753.16|759.84|751.44|367
1705380600000|2024-01-16 04:50:00|760.09|751.69|760.09|751.69|761.3|752.9|759.43|751.03|448
1705380900000|2024-01-16 04:55:00|760.1|751.7|759.91|751.51|760.45|752.05|759.29|750.89|308
1705381200000|2024-01-16 05:00:00|759.92|751.52|759.62|751.22|760.43|752.03|758.64|750.24|500
1705381500000|2024-01-16 05:05:00|759.63|751.23|759.08|750.68|759.91|751.51|758.8|750.4|386
1705381800000|2024-01-16 05:10:00|759.09|750.69|759.93|751.53|760.04|751.64|759.06|750.66|419
1705382100000|2024-01-16 05:15:00|759.96|751.56|759.46|751.06|760.08|751.68|758.89|750.49|461
1705382400000|2024-01-16 05:20:00|759.45|751.05|760.59|752.19|760.74|752.34|759.09|750.69|336
1705382700000|2024-01-16 05:25:00|760.6|752.2|762.48|754.08|762.9|754.5|760.6|752.2|395
1705383000000|2024-01-16 05:30:00|762.49|754.09|762.8|754.4|763.51|755.11|761.29|752.89|512
1705383300000|2024-01-16 05:35:00|762.79|754.39|763.69|755.29|763.71|755.31|762.47|754.07|439
1705383600000|2024-01-16 05:40:00|763.8|755.4|763.42|755.02|764.48|756.08|763.11|754.71|433
1705383900000|2024-01-16 05:45:00|763.43|755.03|762.25|753.85|764.56|756.16|761.89|753.49|500
1705384200000|2024-01-16 05:50:00|762.36|753.96|760.12|751.72|762.98|754.58|759.99|751.59|548
1705384500000|2024-01-16 05:55:00|760.11|751.71|757.14|748.74|760.48|752.08|756.87|748.47|598
1705384800000|2024-01-16 06:00:00|757.15|748.75|756.7|748.3|757.39|748.99|755.36|746.96|638
1705385100000|2024-01-16 06:05:00|756.71|748.31|756.3|747.9|757.73|749.33|755.62|747.22|494
1705385400000|2024-01-16 06:10:00|756.31|747.91|755.85|747.45|757.15|748.75|754.54|746.14|553
1705385700000|2024-01-16 06:15:00|755.86|747.46|755.64|747.24|755.96|747.56|754.76|746.36|579
1705386000000|2024-01-16 06:20:00|755.63|747.23|754.46|746.06|755.82|747.42|754.22|745.82|562
1705386300000|2024-01-16 06:25:00|754.45|746.05|755|746.6|755.26|746.86|754.06|745.66|447
1705386600000|2024-01-16 06:30:00|754.99|746.59|755.11|746.71|755.8|747.4|754.34|745.94|552
1705386900000|2024-01-16 06:35:00|755.18|746.78|754.67|746.27|756.38|747.98|754.47|746.07|516
1705387200000|2024-01-16 06:40:00|754.7|746.3|754.97|746.57|755.39|746.99|754.28|745.88|392
1705387500000|2024-01-16 06:45:00|754.96|746.56|756.39|747.99|757.12|748.72|754.94|746.54|425
1705387800000|2024-01-16 06:50:00|756.38|747.98|756.14|747.74|756.88|748.48|755.49|747.09|422
1705388100000|2024-01-16 06:55:00|756.15|747.75|757.3|748.9|757.51|749.11|755.39|746.99|460
1705388400000|2024-01-16 07:00:00|757.31|748.91|758.65|750.25|759.19|750.79|757.15|748.75|530
1705388700000|2024-01-16 07:05:00|758.66|750.26|757.27|748.87|758.83|750.43|756.41|748.01|460
1705389000000|2024-01-16 07:10:00|757.28|748.88|755.41|747.01|757.32|748.92|754.5|746.1|484
1705389300000|2024-01-16 07:15:00|755.42|747.02|753.49|745.09|755.47|747.07|753.21|744.81|581
1705389600000|2024-01-16 07:20:00|753.38|744.98|753.23|744.83|754.33|745.93|752.48|744.08|507
1705389900000|2024-01-16 07:25:00|753.24|744.84|753.53|745.13|753.89|745.49|752.78|744.38|388
1705390200000|2024-01-16 07:30:00|753.54|745.14|757.58|749.18|757.61|749.21|753.5|745.1|504
1705390500000|2024-01-16 07:35:00|757.59|749.19|757.7|749.3|758.6|750.2|756.8|748.4|490
1705390800000|2024-01-16 07:40:00|757.71|749.31|758.28|749.88|759.2|750.8|757.7|749.3|445
1705391100000|2024-01-16 07:45:00|758.29|749.89|758.62|750.22|758.78|750.38|758.12|749.72|369
1705391400000|2024-01-16 07:50:00|758.63|750.23|757.97|749.57|758.94|750.54|757.71|749.31|419
1705391700000|2024-01-16 07:55:00|757.96|749.56|759.29|750.89|759.3|750.9|757.86|749.46|422
1705392000000|2024-01-16 08:00:00|759.48|751.08|761.26|752.86|761.95|753.55|757.64|749.24|589
1705392300000|2024-01-16 08:05:00|760.94|752.54|760.77|752.37|763.1|754.7|758.8|750.4|595
1705392600000|2024-01-16 08:10:00|760.78|752.38|760.83|752.43|761.46|753.06|759.91|751.51|531
1705392900000|2024-01-16 08:15:00|760.84|752.44|761.18|752.78|763.14|754.74|760.57|752.17|597
1705393200000|2024-01-16 08:20:00|761.19|752.79|766.13|757.73|766.54|758.14|761.07|752.67|639
1705393500000|2024-01-16 08:25:00|766.14|757.74|764.74|756.34|767.94|759.54|764.65|756.25|625
1705393800000|2024-01-16 08:30:00|764.75|756.35|766.05|757.65|766.5|758.1|764.05|755.65|552
1705394100000|2024-01-16 08:35:00|766.04|757.64|766.41|758.01|767.25|758.85|766|757.6|469
1705394400000|2024-01-16 08:40:00|766.4|758|766.11|757.71|767.34|758.94|765.41|757.01|571
1705394700000|2024-01-16 08:45:00|765.97|757.57|768.37|759.97|768.84|760.44|765.97|757.57|643
1705395000000|2024-01-16 08:50:00|768.35|759.95|767.69|759.29|768.85|760.45|766.98|758.58|585
1705395300000|2024-01-16 08:55:00|767.7|759.3|769.64|761.24|769.72|761.32|767.66|759.26|529
1705395600000|2024-01-16 09:00:00|769.63|761.23|768.39|759.99|770.01|761.61|768.06|759.66|605
1705395900000|2024-01-16 09:05:00|768.37|759.97|769.2|760.8|770.49|762.09|768.23|759.83|568
1705396200000|2024-01-16 09:10:00|769.21|760.81|766.64|758.24|769.53|761.13|766.39|757.99|517
1705396500000|2024-01-16 09:15:00|766.71|758.31|767.89|759.49|768.04|759.64|766.64|758.24|471
1705396800000|2024-01-16 09:20:00|767.85|759.45|769.74|761.34|769.94|761.54|767.74|759.34|563
1705397100000|2024-01-16 09:25:00|769.76|761.36|770.96|762.56|772.86|764.46|769.34|760.94|562
1705397400000|2024-01-16 09:30:00|770.97|762.57|770.58|762.18|771.88|763.48|769.1|760.7|561
1705397700000|2024-01-16 09:35:00|770.57|762.17|769.11|760.71|770.61|762.21|768.84|760.44|475
1705398000000|2024-01-16 09:40:00|769.1|760.7|767.03|758.63|769.49|761.09|765.75|757.35|519
1705398300000|2024-01-16 09:45:00|767.04|758.64|765.93|757.53|767.08|758.68|765.19|756.79|583
1705398600000|2024-01-16 09:50:00|765.9|757.5|766.22|757.82|766.8|758.4|765.35|756.95|435
1705398900000|2024-01-16 09:55:00|766.23|757.83|765.51|757.11|766.51|758.11|765.19|756.79|480
1705399200000|2024-01-16 10:00:00|765.37|756.97|765.45|757.05|766.09|757.69|764.6|756.2|586
1705399500000|2024-01-16 10:05:00|765.46|757.06|765.55|757.15|766.15|757.75|765.09|756.69|437
1705399800000|2024-01-16 10:10:00|765.54|757.14|765.31|756.91|765.82|757.42|764.6|756.2|327
1705400100000|2024-01-16 10:15:00|765.23|756.83|765.19|756.79|765.47|757.07|764.14|755.74|410
1705400400000|2024-01-16 10:20:00|765.2|756.8|763.81|755.41|765.35|756.95|763.1|754.7|389
1705400700000|2024-01-16 10:25:00|763.82|755.42|762.38|753.98|764.39|755.99|761.92|753.52|445
1705401000000|2024-01-16 10:30:00|762.39|753.99|761.23|752.83|762.78|754.38|760.73|752.33|549
1705401300000|2024-01-16 10:35:00|761.24|752.84|762.52|754.12|763.35|754.95|761.16|752.76|472
1705401600000|2024-01-16 10:40:00|762.53|754.13|761.43|753.03|762.76|754.36|761.42|753.02|483
1705401900000|2024-01-16 10:45:00|761.45|753.05|760.84|752.44|761.9|753.5|760.59|752.19|493
1705402200000|2024-01-16 10:50:00|760.83|752.43|760.76|752.36|761.42|753.02|760.38|751.98|441
1705402500000|2024-01-16 10:55:00|760.74|752.34|759.53|751.13|760.79|752.39|759.36|750.96|433
1705402800000|2024-01-16 11:00:00|759.55|751.15|760.07|751.67|760.67|752.27|759.34|750.94|472
1705403100000|2024-01-16 11:05:00|760.08|751.68|759.23|750.83|761.05|752.65|759.14|750.74|334
1705403400000|2024-01-16 11:10:00|759.24|750.84|759.19|750.79|760.03|751.63|758.9|750.5|447
1705403700000|2024-01-16 11:15:00|759.2|750.8|759.94|751.54|760.6|752.2|758.88|750.48|494
1705404000000|2024-01-16 11:20:00|759.95|751.55|758.03|749.63|759.98|751.58|757.92|749.52|447
1705404300000|2024-01-16 11:25:00|758.06|749.66|754.82|746.42|758.42|750.02|754.76|746.36|605
1705404600000|2024-01-16 11:30:00|754.83|746.43|753.84|745.44|755.73|747.33|753.65|745.25|629
1705404900000|2024-01-16 11:35:00|753.85|745.45|751.96|743.56|753.85|745.45|750.23|741.83|659
1705405200000|2024-01-16 11:40:00|751.97|743.57|757.37|748.97|757.45|749.05|751.97|743.57|617
1705405500000|2024-01-16 11:45:00|757.38|748.98|757.61|749.21|759.02|750.62|756.74|748.34|544
1705405800000|2024-01-16 11:50:00|757.62|749.22|756.32|747.92|758.02|749.62|755.67|747.27|537
1705406100000|2024-01-16 11:55:00|756.21|747.81|756.48|748.08|756.98|748.58|755.47|747.07|484
1705406400000|2024-01-16 12:00:00|756.49|748.09|757.52|749.12|758.1|749.7|754.32|745.92|586
1705406700000|2024-01-16 12:05:00|757.51|749.11|757.52|749.12|758.04|749.64|757|748.6|471
1705407000000|2024-01-16 12:10:00|757.41|749.01|757.22|748.82|758.61|750.21|757.22|748.82|422
1705407300000|2024-01-16 12:15:00|757.23|748.83|756.02|747.62|758.34|749.94|755.53|747.13|434
1705407600000|2024-01-16 12:20:00|756.03|747.63|755.51|747.11|756.2|747.8|754.81|746.41|458
1705407900000|2024-01-16 12:25:00|755.5|747.1|757.36|748.96|757.87|749.47|755.2|746.8|514
1705408200000|2024-01-16 12:30:00|757.4|749|759.64|751.24|760.78|752.38|757.4|749|587
1705408500000|2024-01-16 12:35:00|759.69|751.29|760.08|751.68|760.47|752.07|759.58|751.18|582
1705408800000|2024-01-16 12:40:00|760.09|751.69|760.06|751.66|760.48|752.08|759.33|750.93|468
1705409100000|2024-01-16 12:45:00|760.07|751.67|760.53|752.13|761.35|752.95|759.85|751.45|413
1705409400000|2024-01-16 12:50:00|760.51|752.11|760.12|751.72|760.88|752.48|759.89|751.49|393
1705409700000|2024-01-16 12:55:00|760.13|751.73|762.31|753.91|762.31|753.91|760.13|751.73|506
1705410000000|2024-01-16 13:00:00|762.32|753.92|761.9|753.5|763.07|754.67|760.94|752.54|531
1705410300000|2024-01-16 13:05:00|761.91|753.51|761.58|753.18|762.06|753.66|759.85|751.45|523
1705410600000|2024-01-16 13:10:00|761.59|753.19|761.25|752.85|761.96|753.56|760.49|752.09|536
1705410900000|2024-01-16 13:15:00|761.24|752.84|758.64|750.24|761.27|752.87|757.73|749.33|520
1705411200000|2024-01-16 13:20:00|758.75|750.35|755.96|747.56|758.82|750.42|755.1|746.7|572
1705411500000|2024-01-16 13:25:00|755.81|747.41|756.38|747.98|756.51|748.11|754.83|746.43|406
1705411800000|2024-01-16 13:30:00|756.39|747.99|756.34|747.94|756.6|748.2|754.43|746.03|576
1705412100000|2024-01-16 13:35:00|756.35|747.95|756.01|747.61|757.16|748.76|755.16|746.76|563
1705412400000|2024-01-16 13:40:00|756.02|747.62|754.86|746.46|756.17|747.77|754.52|746.12|564
1705412700000|2024-01-16 13:45:00|754.8|746.4|754.24|745.84|755.23|746.83|753.51|745.11|603
1705413000000|2024-01-16 13:50:00|754.25|745.85|751.29|742.89|754.67|746.27|750.04|741.64|726
1705413300000|2024-01-16 13:55:00|751.3|742.9|750.73|742.33|752.72|744.32|750.52|742.12|676
1705413600000|2024-01-16 14:00:00|750.91|742.51|753.19|744.79|753.43|745.03|748.59|740.19|639
1705413900000|2024-01-16 14:05:00|753.21|744.81|752.65|744.25|753.42|745.02|751.74|743.34|529
1705414200000|2024-01-16 14:10:00|752.66|744.26|751.73|743.33|753.18|744.78|750.77|742.37|504
1705414500000|2024-01-16 14:15:00|751.67|743.27|749.72|741.32|752.23|743.83|749.72|741.32|502
1705414800000|2024-01-16 14:20:00|749.71|741.31|750.13|741.73|750.46|742.06|749.07|740.67|549
1705415100000|2024-01-16 14:25:00|750.14|741.74|750.85|742.45|751.67|743.27|750.14|741.74|537
1705415400000|2024-01-16 14:30:00|750.84|742.44|749.66|741.26|753.94|745.54|749.03|740.63|692
1705415700000|2024-01-16 14:35:00|749.77|741.37|743.28|734.88|749.78|741.38|741.54|733.14|866
1705416000000|2024-01-16 14:40:00|743.27|734.87|739.45|731.05|743.51|735.11|738.11|729.71|905
1705416300000|2024-01-16 14:45:00|739.46|731.06|743.55|735.15|743.55|735.15|738.95|730.55|767
1705416600000|2024-01-16 14:50:00|743.54|735.14|749.24|740.84|749.59|741.19|743.53|735.13|799
1705416900000|2024-01-16 14:55:00|749.2|740.8|750.06|741.66|750.39|741.99|748.29|739.89|738
1705417200000|2024-01-16 15:00:00|750.05|741.65|747.16|738.76|752.95|744.55|747.03|738.63|774
1705417500000|2024-01-16 15:05:00|747.17|738.77|748.45|740.05|748.59|740.19|746.38|737.98|683
1705417800000|2024-01-16 15:10:00|748.46|740.06|748.45|740.05|749.32|740.92|745.94|737.54|628
1705418100000|2024-01-16 15:15:00|748.46|740.06|753.98|745.58|754.7|746.3|747.78|739.38|737
1705418400000|2024-01-16 15:20:00|753.99|745.59|755.83|747.43|755.99|747.59|752.48|744.08|712
1705418700000|2024-01-16 15:25:00|755.8|747.4|755.48|747.08|757.4|749|755.09|746.69|716
1705419000000|2024-01-16 15:30:00|755.32|746.92|756.98|748.58|758.12|749.72|753.55|745.15|760
1705419300000|2024-01-16 15:35:00|756.99|748.59|757.74|749.34|758.03|749.63|756.18|747.78|710
1705419600000|2024-01-16 15:40:00|757.75|749.35|755.79|747.39|757.96|749.56|755.43|747.03|623
1705419900000|2024-01-16 15:45:00|755.8|747.4|756.17|747.77|756.71|748.31|754.57|746.17|560
1705420200000|2024-01-16 15:50:00|756.18|747.78|756.04|747.64|756.69|748.29|754.76|746.36|564
1705420500000|2024-01-16 15:55:00|756.05|747.65|755.95|747.55|756.71|748.31|755.26|746.86|584
1705420800000|2024-01-16 16:00:00|755.96|747.56|757.34|748.94|759.04|750.64|755.6|747.2|620
1705421100000|2024-01-16 16:05:00|757.33|748.93|753.73|745.33|757.9|749.5|753.16|744.76|691
1705421400000|2024-01-16 16:10:00|753.75|745.35|754.99|746.59|755.09|746.69|753.17|744.77|589
1705421700000|2024-01-16 16:15:00|754.98|746.58|751.47|743.07|755.02|746.62|750.84|742.44|584
1705422000000|2024-01-16 16:20:00|751.48|743.08|751.92|743.52|752.59|744.19|751.16|742.76|473
1705422300000|2024-01-16 16:25:00|751.91|743.51|752.14|743.74|752.78|744.38|751.6|743.2|423
1705422600000|2024-01-16 16:30:00|752.15|743.75|754.61|746.21|754.62|746.22|751.7|743.3|442
1705422900000|2024-01-16 16:35:00|754.95|746.55|751.41|743.01|754.95|746.55|750.83|742.43|532
1705423200000|2024-01-16 16:40:00|751.4|743|754.09|745.69|754.26|745.86|751.1|742.7|569
1705423500000|2024-01-16 16:45:00|754.26|745.86|755.31|746.91|755.96|747.56|753.73|745.33|507
1705423800000|2024-01-16 16:50:00|755.3|746.9|752.96|744.56|755.35|746.95|752.17|743.77|541
1705424100000|2024-01-16 16:55:00|752.97|744.57|752.74|744.34|753.14|744.74|751.77|743.37|513
1705424400000|2024-01-16 17:00:00|752.75|744.35|750.91|742.51|753.38|744.98|749.95|741.55|637
1705424700000|2024-01-16 17:05:00|750.9|742.5|751.97|743.57|752.14|743.74|750.35|741.95|598
1705425000000|2024-01-16 17:10:00|751.98|743.58|751.77|743.37|752.26|743.86|750.69|742.29|451
1705425300000|2024-01-16 17:15:00|751.78|743.38|751.78|743.38|753.3|744.9|751.49|743.09|444
1705425600000|2024-01-16 17:20:00|751.76|743.36|752.08|743.68|752.77|744.37|750.97|742.57|473
1705425900000|2024-01-16 17:25:00|752.09|743.69|751.34|742.94|752.35|743.95|751.3|742.9|430
1705426200000|2024-01-16 17:30:00|751.27|742.87|750.03|741.63|751.34|742.94|749.11|740.71|492
1705426500000|2024-01-16 17:35:00|750.04|741.64|749.7|741.3|751|742.6|749.36|740.96|434
1705426800000|2024-01-16 17:40:00|749.68|741.28|750.19|741.79|750.22|741.82|749.29|740.89|356
1705427100000|2024-01-16 17:45:00|750.2|741.8|750.83|742.43|751.98|743.58|750.08|741.68|409
1705427400000|2024-01-16 17:50:00|750.8|742.4|750.35|741.95|751.38|742.98|750.04|741.64|428
1705427700000|2024-01-16 17:55:00|750.34|741.94|750.33|741.93|751.81|743.41|750.2|741.8|406
1705428000000|2024-01-16 18:00:00|750.34|741.94|751.98|743.58|752.34|743.94|750.16|741.76|461
1705428300000|2024-01-16 18:05:00|751.97|743.57|751.65|743.25|752.74|744.34|751.65|743.25|350
1705428600000|2024-01-16 18:10:00|751.67|743.27|752.18|743.78|752.37|743.97|751.66|743.26|297
1705428900000|2024-01-16 18:15:00|752.19|743.79|751.27|742.87|752.25|743.85|750.66|742.26|414
1705429200000|2024-01-16 18:20:00|751.26|742.86|749.21|740.81|751.47|743.07|749.21|740.81|408
1705429500000|2024-01-16 18:25:00|749.22|740.82|748.8|740.4|749.6|741.2|747.91|739.51|550
1705429800000|2024-01-16 18:30:00|748.81|740.41|747.89|739.49|749.47|741.07|747.86|739.46|531
1705430100000|2024-01-16 18:35:00|747.9|739.5|746.54|738.14|748.55|740.15|745.63|737.23|534
1705430400000|2024-01-16 18:40:00|746.55|738.15|744.83|736.43|747.21|738.81|743.76|735.36|530
1705430700000|2024-01-16 18:45:00|744.84|736.44|748.19|739.79|748.19|739.79|744.3|735.9|521
1705431000000|2024-01-16 18:50:00|748.16|739.76|747.05|738.65|748.44|740.04|746.99|738.59|442
1705431300000|2024-01-16 18:55:00|747.06|738.66|747.33|738.93|747.38|738.98|746.32|737.92|427
1705431600000|2024-01-16 19:00:00|747.32|738.92|746.23|737.83|747.55|739.15|744.86|736.46|538
1705431900000|2024-01-16 19:05:00|746.22|737.82|747.12|738.72|747.94|739.54|745.56|737.16|438
1705432200000|2024-01-16 19:10:00|747.11|738.71|747.53|739.13|747.57|739.17|745.96|737.56|473
1705432500000|2024-01-16 19:15:00|747.54|739.14|746.59|738.19|747.64|739.24|746.16|737.76|398
1705432800000|2024-01-16 19:20:00|746.58|738.18|748.8|740.4|749.02|740.62|746.58|738.18|463
1705433100000|2024-01-16 19:25:00|748.81|740.41|748.34|739.94|749.22|740.82|748.13|739.73|488
1705433400000|2024-01-16 19:30:00|748.35|739.95|747.88|739.48|748.69|740.29|746.86|738.46|522
1705433700000|2024-01-16 19:35:00|747.87|739.47|747.99|739.59|748.54|740.14|746.88|738.48|524
1705434000000|2024-01-16 19:40:00|748|739.6|748.91|740.51|749.28|740.88|747.99|739.59|465
1705434300000|2024-01-16 19:45:00|748.93|740.53|749.31|740.91|749.41|741.01|748.47|740.07|505
1705434600000|2024-01-16 19:50:00|749.34|740.94|749.19|740.79|750.52|742.12|748.35|739.95|504
1705434900000|2024-01-16 19:55:00|749.2|740.8|750.05|741.65|750.9|742.5|749.04|740.64|466
1705435200000|2024-01-16 20:00:00|750.06|741.66|749.88|741.48|751.1|742.7|749.36|740.96|568
1705435500000|2024-01-16 20:05:00|749.89|741.49|750.64|742.24|750.85|742.45|749.62|741.22|403
1705435800000|2024-01-16 20:10:00|750.65|742.25|752.81|744.41|753.78|745.38|750.57|742.17|552
1705436100000|2024-01-16 20:15:00|752.82|744.42|755.37|746.97|756.02|747.62|752.82|744.42|514
1705436400000|2024-01-16 20:20:00|755.38|746.98|752.65|744.25|755.53|747.13|752.05|743.65|580
1705436700000|2024-01-16 20:25:00|752.66|744.26|751.53|743.13|752.76|744.36|751.4|743|456
1705437000000|2024-01-16 20:30:00|751.52|743.12|753.75|745.35|754.1|745.7|751.52|743.12|580
1705437300000|2024-01-16 20:35:00|753.76|745.36|756.3|747.9|756.51|748.11|753.69|745.29|494
1705437600000|2024-01-16 20:40:00|756.28|747.88|755.6|747.2|757.34|748.94|755.52|747.12|631
1705437900000|2024-01-16 20:45:00|755.59|747.19|756.15|747.75|756.67|748.27|755.03|746.63|675
1705438200000|2024-01-16 20:50:00|756.14|747.74|756.05|747.65|756.76|748.36|754.87|746.47|577
1705438500000|2024-01-16 20:55:00|756.13|747.73|757.49|749.09|757.56|749.16|755.63|747.23|638
1705438800000|2024-01-16 21:00:00|757.5|749.1|757.6|749.2|758.19|749.79|756.27|747.87|531
1705439100000|2024-01-16 21:05:00|757.66|749.26|757.07|748.67|757.77|749.37|756.43|748.03|396
1705439400000|2024-01-16 21:10:00|757.01|748.61|758.35|749.95|758.53|750.13|756.86|748.46|407
1705439700000|2024-01-16 21:15:00|758.53|750.13|759.28|750.88|759.73|751.33|758.3|749.9|418
1705440000000|2024-01-16 21:20:00|759.32|750.92|759.31|750.91|760.74|752.34|758.74|750.34|477
1705440300000|2024-01-16 21:25:00|759.32|750.92|759.95|751.55|760.33|751.93|758.75|750.35|505
1705440600000|2024-01-16 21:30:00|759.99|751.59|761.43|753.03|761.74|753.34|759.64|751.24|483
1705440900000|2024-01-16 21:35:00|761.44|753.04|761.31|752.91|762.11|753.71|761.26|752.86|490
1705441200000|2024-01-16 21:40:00|761.32|752.92|759.76|751.36|761.56|753.16|758.68|750.28|611
1705441500000|2024-01-16 21:45:00|759.77|751.37|759.26|750.86|760.63|752.23|758.58|750.18|528
1705441800000|2024-01-16 21:50:00|759.25|750.85|761.37|752.97|761.63|753.23|758.96|750.56|482
1705442100000|2024-01-16 21:55:00|761.36|752.96|761.94|753.54|762.04|753.64|761.14|752.74|434
1705442400000|2024-01-16 22:00:00|761.96|753.56|762.16|753.76|763.05|754.65|761.07|752.67|428
1705442700000|2024-01-16 22:05:00|762.21|753.81|763.33|754.93|763.52|755.12|761.94|753.54|438
1705443000000|2024-01-16 22:10:00|763.34|754.94|763.57|755.17|764.78|756.38|763.34|754.94|462
1705443300000|2024-01-16 22:15:00|763.58|755.18|762.53|754.13|763.81|755.41|761.44|753.04|550
1705443600000|2024-01-16 22:20:00|762.58|754.18|762.63|754.23|762.95|754.55|762.01|753.61|433
1705443900000|2024-01-16 22:25:00|762.64|754.24|762.1|753.7|762.78|754.38|761.5|753.1|391
1705444200000|2024-01-16 22:30:00|762.11|753.71|760.49|752.09|763.78|755.38|760.45|752.05|477
1705444500000|2024-01-16 22:35:00|760.48|752.08|760.41|752.01|761.2|752.8|760.32|751.92|460
1705444800000|2024-01-16 22:40:00|760.5|752.1|759.3|750.9|760.93|752.53|759.11|750.71|377
1705445100000|2024-01-16 22:45:00|759.29|750.89|759.03|750.63|759.57|751.17|758.37|749.97|224
1705445400000|2024-01-16 22:50:00|759.04|750.64|759.37|750.97|760.02|751.62|759.03|750.63|177
1705445700000|2024-01-16 22:55:00|759.36|750.96|758.65|750.25|759.93|751.53|758.36|749.96|376
1705446000000|2024-01-16 23:00:00|758.64|750.24|759.79|751.39|760.18|751.78|758.47|750.07|462
1705446300000|2024-01-16 23:05:00|759.78|751.38|759.74|751.34|760.77|752.37|759.41|751.01|520
1705446600000|2024-01-16 23:10:00|759.75|751.35|758.68|750.28|760.06|751.66|758.44|750.04|459
1705446900000|2024-01-16 23:15:00|758.94|750.54|757.88|749.48|759.52|751.12|757.66|749.26|563
1705447200000|2024-01-16 23:20:00|757.86|749.46|756.88|748.48|758.31|749.91|756.41|748.01|596
1705447500000|2024-01-16 23:25:00|756.87|748.47|756.43|748.03|757.23|748.83|756.43|748.03|450
1705447800000|2024-01-16 23:30:00|756.44|748.04|754.98|746.58|756.64|748.24|754.71|746.31|557
1705448100000|2024-01-16 23:35:00|754.99|746.59|755.46|747.06|756.2|747.8|754.93|746.53|542
1705448400000|2024-01-16 23:40:00|755.44|747.04|753.44|745.04|756.13|747.73|753.13|744.73|493
1705448700000|2024-01-16 23:45:00|753.43|745.03|752.92|744.52|754.22|745.82|752.38|743.98|506
1705449000000|2024-01-16 23:50:00|752.93|744.53|753.36|744.96|753.92|745.52|752.57|744.17|511
1705449300000|2024-01-16 23:55:00|753.37|744.97|753.47|745.07|754.1|745.7|752.59|744.19|495
1705449600000|2024-01-17 00:00:00|753.56|745.16|753.94|745.54|755.6|747.2|753.38|744.98|587
1705449900000|2024-01-17 00:05:00|753.95|745.55|754.21|745.81|755.02|746.62|753.85|745.45|618
1705450200000|2024-01-17 00:10:00|754.22|745.82|752.44|744.04|754.6|746.2|751.22|742.82|632
1705450500000|2024-01-17 00:15:00|752.43|744.03|751.69|743.29|753.82|745.42|751.69|743.29|573
1705450800000|2024-01-17 00:20:00|751.74|743.34|752.65|744.25|752.93|744.53|750.59|742.19|609
1705451100000|2024-01-17 00:25:00|752.66|744.26|752.23|743.83|753.09|744.69|752.04|743.64|624
1705451400000|2024-01-17 00:30:00|752.24|743.84|752.38|743.98|752.79|744.39|751.47|743.07|608
1705451700000|2024-01-17 00:35:00|752.39|743.99|752.43|744.03|753.93|745.53|751.9|743.5|569
1705452000000|2024-01-17 00:40:00|752.42|744.02|753.5|745.1|753.9|745.5|752.42|744.02|548
1705452300000|2024-01-17 00:45:00|753.45|745.05|754.35|745.95|754.97|746.57|753.41|745.01|581
1705452600000|2024-01-17 00:50:00|754.34|745.94|753.96|745.56|754.69|746.29|753.26|744.86|557
1705452900000|2024-01-17 00:55:00|753.93|745.53|754.09|745.69|754.8|746.4|753.88|745.48|528
1705453200000|2024-01-17 01:00:00|754.08|745.68|754.24|745.84|754.95|746.55|753.57|745.17|616
1705453500000|2024-01-17 01:05:00|754.25|745.85|752.7|744.3|754.56|746.16|752.69|744.29|544
1705453800000|2024-01-17 01:10:00|752.68|744.28|752.32|743.92|753.08|744.68|751.57|743.17|437
1705454100000|2024-01-17 01:15:00|752.29|743.89|754.48|746.08|755.42|747.02|751.7|743.3|508
1705454400000|2024-01-17 01:20:00|754.49|746.09|754.1|745.7|754.57|746.17|753.22|744.82|476
1705454700000|2024-01-17 01:25:00|754.11|745.71|757.5|749.1|758.09|749.69|754.04|745.64|527
1705455000000|2024-01-17 01:30:00|757.44|749.04|755.87|747.47|759.19|750.79|754.94|746.54|642
1705455300000|2024-01-17 01:35:00|755.88|747.48|758.62|750.22|758.69|750.29|755.3|746.9|616
1705455600000|2024-01-17 01:40:00|758.64|750.24|759.29|750.89|759.83|751.43|758.28|749.88|523
1705455900000|2024-01-17 01:45:00|759.28|750.88|759.06|750.66|760.3|751.9|758.26|749.86|582
1705456200000|2024-01-17 01:50:00|759.07|750.67|759.32|750.92|760.56|752.16|758.02|749.62|528
1705456500000|2024-01-17 01:55:00|759.33|750.93|758.75|750.35|759.37|750.97|758.17|749.77|448
1705456800000|2024-01-17 02:00:00|758.64|750.24|761.96|753.56|761.96|753.56|758.24|749.84|623
1705457100000|2024-01-17 02:05:00|761.97|753.57|761.85|753.45|764.36|755.96|761.54|753.14|500
1705457400000|2024-01-17 02:10:00|761.75|753.35|762.59|754.19|762.77|754.37|760.79|752.39|411
1705457700000|2024-01-17 02:15:00|762.6|754.2|761.99|753.59|763.04|754.64|761.27|752.87|428
1705458000000|2024-01-17 02:20:00|761.98|753.58|762.33|753.93|762.41|754.01|760.99|752.59|463
1705458300000|2024-01-17 02:25:00|762.32|753.92|761.48|753.08|763.72|755.32|760.88|752.48|378
1705458600000|2024-01-17 02:30:00|761.49|753.09|760.76|752.36|761.97|753.57|758.8|750.4|563
1705458900000|2024-01-17 02:35:00|760.75|752.35|762.25|753.85|762.45|754.05|760.52|752.12|464
1705459200000|2024-01-17 02:40:00|762.17|753.77|761.79|753.39|763.22|754.82|761.13|752.73|444
1705459500000|2024-01-17 02:45:00|761.78|753.38|763.05|754.65|764.04|755.64|761.57|753.17|449
1705459800000|2024-01-17 02:50:00|763.06|754.66|763.37|754.97|763.79|755.39|762.75|754.35|421
1705460100000|2024-01-17 02:55:00|763.34|754.94|761.78|753.38|763.34|754.94|761.51|753.11|360
1705460400000|2024-01-17 03:00:00|761.79|753.39|760.96|752.56|761.93|753.53|759.68|751.28|483
1705460700000|2024-01-17 03:05:00|760.78|752.38|761|752.6|761.43|753.03|760|751.6|407
1705461000000|2024-01-17 03:10:00|761.03|752.63|760.92|752.52|761.43|753.03|760.64|752.24|259
1705461300000|2024-01-17 03:15:00|760.91|752.51|758.49|750.09|760.92|752.52|758.07|749.67|375
1705461600000|2024-01-17 03:20:00|758.48|750.08|757.78|749.38|758.73|750.33|757.73|749.33|323
1705461900000|2024-01-17 03:25:00|757.77|749.37|757.43|749.03|758.21|749.81|757.3|748.9|239
1705462200000|2024-01-17 03:30:00|757.35|748.95|756.2|747.8|757.83|749.43|756.05|747.65|437
1705462500000|2024-01-17 03:35:00|756.08|747.68|756.33|747.93|756.33|747.93|755.26|746.86|328
1705462800000|2024-01-17 03:40:00|756.19|747.79|756.02|747.62|756.71|748.31|755.73|747.33|161
1705463100000|2024-01-17 03:45:00|756.03|747.63|755.51|747.11|756.54|748.14|754.97|746.57|388
1705463400000|2024-01-17 03:50:00|755.52|747.12|754.66|746.26|755.58|747.18|754.2|745.8|410
1705463700000|2024-01-17 03:55:00|754.67|746.27|753.8|745.4|755.4|747|753.54|745.14|455
1705464000000|2024-01-17 04:00:00|753.81|745.41|754.36|745.96|755.34|746.94|753.57|745.17|471
1705464300000|2024-01-17 04:05:00|754.41|746.01|753.17|744.77|754.56|746.16|752.99|744.59|405
1705464600000|2024-01-17 04:10:00|753.15|744.75|752.34|743.94|753.65|745.25|751.95|743.55|375
1705464900000|2024-01-17 04:15:00|752.37|743.97|753.81|745.41|754.18|745.78|751.97|743.57|468
1705465200000|2024-01-17 04:20:00|753.65|745.25|752.74|744.34|753.85|745.45|752.74|744.34|403
1705465500000|2024-01-17 04:25:00|752.77|744.37|751.47|743.07|752.77|744.37|751.39|742.99|483
1705465800000|2024-01-17 04:30:00|751.48|743.08|752.18|743.78|752.8|744.4|751.27|742.87|538
1705466100000|2024-01-17 04:35:00|752.11|743.71|750.01|741.61|752.14|743.74|749.82|741.42|450
1705466400000|2024-01-17 04:40:00|750.02|741.62|750.92|742.52|751.02|742.62|749.84|741.44|429
1705466700000|2024-01-17 04:45:00|750.93|742.53|750.84|742.44|751.1|742.7|750.55|742.15|418
1705467000000|2024-01-17 04:50:00|750.85|742.45|751.45|743.05|751.84|743.44|750.81|742.41|418
1705467300000|2024-01-17 04:55:00|751.39|742.99|750.31|741.91|751.68|743.28|749.98|741.58|422
1705467600000|2024-01-17 05:00:00|750.32|741.92|750.03|741.63|750.69|742.29|749.14|740.74|459
1705467900000|2024-01-17 05:05:00|750.02|741.62|750.11|741.71|750.58|742.18|749.97|741.57|359
1705468200000|2024-01-17 05:10:00|750.1|741.7|749.66|741.26|750.4|742|749.65|741.25|264
1705468500000|2024-01-17 05:15:00|749.76|741.36|749.59|741.19|750.3|741.9|749.05|740.65|398
1705468800000|2024-01-17 05:20:00|749.52|741.12|749.6|741.2|750.41|742.01|749.46|741.06|414
1705469100000|2024-01-17 05:25:00|749.61|741.21|751.41|743.01|751.41|743.01|749.43|741.03|395
1705469400000|2024-01-17 05:30:00|751.39|742.99|752.17|743.77|752.54|744.14|750.78|742.38|473
1705469700000|2024-01-17 05:35:00|752.22|743.82|751.82|743.42|752.56|744.16|751.56|743.16|445
1705470000000|2024-01-17 05:40:00|751.83|743.43|748.78|740.38|751.98|743.58|747.58|739.18|638
1705470300000|2024-01-17 05:45:00|748.77|740.37|747.35|738.95|749.87|741.47|747.15|738.75|602
1705470600000|2024-01-17 05:50:00|747.48|739.08|746.99|738.59|747.48|739.08|745.97|737.57|720
1705470900000|2024-01-17 05:55:00|746.98|738.58|746.16|737.76|747.13|738.73|746.02|737.62|728
1705471200000|2024-01-17 06:00:00|746.15|737.75|747.42|739.02|748.25|739.85|745.38|736.98|652
1705471500000|2024-01-17 06:05:00|747.45|739.05|748.11|739.71|749.73|741.33|747.43|739.03|621
1705471800000|2024-01-17 06:10:00|747.98|739.58|748.35|739.95|749.28|740.88|747.74|739.34|519
1705472100000|2024-01-17 06:15:00|748.21|739.81|748.87|740.47|748.87|740.47|747.53|739.13|508
1705472400000|2024-01-17 06:20:00|748.86|740.46|747.08|738.68|749.27|740.87|746.68|738.28|537
1705472700000|2024-01-17 06:25:00|747.07|738.67|746.8|738.4|747.43|739.03|746.38|737.98|393
1705473000000|2024-01-17 06:30:00|747.02|738.62|747.71|739.31|747.86|739.46|746.29|737.89|495
1705473300000|2024-01-17 06:35:00|747.7|739.3|747.21|738.81|748.41|740.01|746.78|738.38|410
1705473600000|2024-01-17 06:40:00|747.34|738.94|749.13|740.73|749.34|740.94|747.17|738.77|395
1705473900000|2024-01-17 06:45:00|749.18|740.78|750.89|742.49|751.88|743.48|748.11|739.71|542
1705474200000|2024-01-17 06:50:00|750.88|742.48|750.24|741.84|751.16|742.76|748.76|740.36|505
1705474500000|2024-01-17 06:55:00|750.26|741.86|749.06|740.66|750.26|741.86|749.06|740.66|453
1705474800000|2024-01-17 07:00:00|749.05|740.65|747.86|739.46|750.18|741.78|747.73|739.33|587
1705475100000|2024-01-17 07:05:00|747.77|739.37|748.04|739.64|748.1|739.7|745.47|737.07|564
1705475400000|2024-01-17 07:10:00|748.08|739.68|748.62|740.22|748.74|740.34|746.84|738.44|458
1705475700000|2024-01-17 07:15:00|748.61|740.21|748.32|739.92|749.02|740.62|747.43|739.03|540
1705476000000|2024-01-17 07:20:00|748.33|739.93|747.04|738.64|748.84|740.44|746.92|738.52|470
1705476300000|2024-01-17 07:25:00|746.98|738.58|745.62|737.22|746.99|738.59|745.44|737.04|460
1705476600000|2024-01-17 07:30:00|745.61|737.21|745.98|737.58|746.94|738.54|745.22|736.82|561
1705476900000|2024-01-17 07:35:00|745.86|737.46|745.68|737.28|746.71|738.31|745.08|736.68|590
1705477200000|2024-01-17 07:40:00|745.71|737.31|744.87|736.47|746.17|737.77|744.56|736.16|503
1705477500000|2024-01-17 07:45:00|744.86|736.46|742.8|734.4|744.86|736.46|742.43|734.03|676
1705477800000|2024-01-17 07:50:00|742.79|734.39|740.51|732.11|742.79|734.39|740.27|731.87|744
1705478100000|2024-01-17 07:55:00|740.5|732.1|741.44|733.04|742.7|734.3|740.48|732.08|623
1705478400000|2024-01-17 08:00:00|741.43|733.03|741.02|732.62|742.99|734.59|740.9|732.5|649
1705478700000|2024-01-17 08:05:00|740.93|732.53|741.6|733.2|741.77|733.37|739.33|730.93|718
1705479000000|2024-01-17 08:10:00|741.59|733.19|743|734.6|743.66|735.26|740.79|732.39|576
1705479300000|2024-01-17 08:15:00|743.01|734.61|743.92|735.52|744.33|735.93|742.71|734.31|575
1705479600000|2024-01-17 08:20:00|743.86|735.46|743.45|735.05|744.28|735.88|742.95|734.55|542
1705479900000|2024-01-17 08:25:00|743.44|735.04|744.61|736.21|745.18|736.78|743.44|735.04|403
1705480200000|2024-01-17 08:30:00|744.6|736.2|743.09|734.69|744.78|736.38|742.56|734.16|503
1705480500000|2024-01-17 08:35:00|743.08|734.68|744.34|735.94|744.38|735.98|742.84|734.44|434
1705480800000|2024-01-17 08:40:00|744.35|735.95|743.66|735.26|744.39|735.99|742.56|734.16|422
1705481100000|2024-01-17 08:45:00|743.65|735.25|742.87|734.47|743.9|735.5|742.5|734.1|448
1705481400000|2024-01-17 08:50:00|742.78|734.38|742.5|734.1|743.37|734.97|742.43|734.03|373
1705481700000|2024-01-17 08:55:00|742.49|734.09|744.27|735.87|744.76|736.36|742.21|733.81|392
1705482000000|2024-01-17 09:00:00|744.4|736|745.59|737.19|745.9|737.5|743.6|735.2|438
1705482300000|2024-01-17 09:05:00|745.58|737.18|744.93|736.53|746.56|738.16|744.53|736.13|455
1705482600000|2024-01-17 09:10:00|744.92|736.52|745.15|736.75|745.16|736.76|744.14|735.74|443
1705482900000|2024-01-17 09:15:00|745.16|736.76|745.14|736.74|745.57|737.17|744.63|736.23|423
1705483200000|2024-01-17 09:20:00|745.49|737.09|745.77|737.37|746.2|737.8|744.79|736.39|383
1705483500000|2024-01-17 09:25:00|745.76|737.36|745.94|737.54|746.33|737.93|744.91|736.51|343
1705483800000|2024-01-17 09:30:00|745.95|737.55|743.97|735.57|746.04|737.64|743.59|735.19|370
1705484100000|2024-01-17 09:35:00|743.98|735.58|744.22|735.82|744.34|735.94|743.23|734.83|200
1705484400000|2024-01-17 09:40:00|744.21|735.81|745.72|737.32|745.72|737.32|743.81|735.41|347
1705484700000|2024-01-17 09:45:00|745.63|737.23|744.87|736.47|746.01|737.61|744.35|735.95|408
1705485000000|2024-01-17 09:50:00|744.86|736.46|744.65|736.25|745.02|736.62|743.9|735.5|378
1705485300000|2024-01-17 09:55:00|744.64|736.24|743.61|735.21|744.84|736.44|742.8|734.4|452
1705485600000|2024-01-17 10:00:00|743.6|735.2|744.09|735.69|744.39|735.99|743.12|734.72|453
1705485900000|2024-01-17 10:05:00|744.08|735.68|741.67|733.27|744.08|735.68|741.54|733.14|513
1705486200000|2024-01-17 10:10:00|741.68|733.28|742.35|733.95|742.79|734.39|741.68|733.28|155
1705486500000|2024-01-17 10:15:00|742.97|734.57|743.93|735.53|743.94|735.54|742.75|734.35|111
1705486800000|2024-01-17 10:20:00|743.94|735.54|745.41|737.01|745.62|737.22|743.94|735.54|331
1705487100000|2024-01-17 10:25:00|745.4|737|746.24|737.84|746.24|737.84|744.16|735.76|451
1705487400000|2024-01-17 10:30:00|746.25|737.85|744|735.6|746.9|738.5|743.57|735.17|537
1705487700000|2024-01-17 10:35:00|744.01|735.61|743.59|735.19|745.64|737.24|743.5|735.1|495
1705488000000|2024-01-17 10:40:00|743.6|735.2|746.96|738.56|747.11|738.71|743.56|735.16|495
1705488300000|2024-01-17 10:45:00|746.98|738.58|745|736.6|747.11|738.71|744.55|736.15|507
1705488600000|2024-01-17 10:50:00|745.07|736.67|745.46|737.06|745.59|737.19|744.5|736.1|382
1705488900000|2024-01-17 10:55:00|745.42|737.02|746.83|738.43|747.02|738.62|745.38|736.98|368
1705489200000|2024-01-17 11:00:00|746.82|738.42|746.94|738.54|747|738.6|745.79|737.39|425
1705489500000|2024-01-17 11:05:00|747.03|738.63|746.41|738.01|747.03|738.63|745.97|737.57|490
1705489800000|2024-01-17 11:10:00|746.4|738|744.33|735.93|746.73|738.33|744.14|735.74|469
1705490100000|2024-01-17 11:15:00|744.32|735.92|744.5|736.1|744.82|736.42|743.58|735.18|411
1705490400000|2024-01-17 11:20:00|744.49|736.09|745.01|736.61|745.46|737.06|743.77|735.37|364
1705490700000|2024-01-17 11:25:00|745.02|736.62|745.57|737.17|746.24|737.84|744.26|735.86|423
1705491000000|2024-01-17 11:30:00|745.56|737.16|744.74|736.34|746.32|737.92|743.92|735.52|381
1705491300000|2024-01-17 11:35:00|744.75|736.35|746.38|737.98|746.93|738.53|744.26|735.86|431
1705491600000|2024-01-17 11:40:00|746.4|738|744.54|736.14|746.4|738|744.07|735.67|431
1705491900000|2024-01-17 11:45:00|744.53|736.13|744.3|735.9|745.38|736.98|744|735.6|508
1705492200000|2024-01-17 11:50:00|744.31|735.91|743.98|735.58|744.52|736.12|743.76|735.36|431
1705492500000|2024-01-17 11:55:00|743.97|735.57|743.81|735.41|744.31|735.91|743.69|735.29|431
1705492800000|2024-01-17 12:00:00|743.8|735.4|744.43|736.03|744.44|736.04|742.73|734.33|432
1705493100000|2024-01-17 12:05:00|744.44|736.04|742.8|734.4|744.57|736.17|742.67|734.27|457
1705493400000|2024-01-17 12:10:00|742.79|734.39|741.94|733.54|744.24|735.84|741.64|733.24|567
1705493700000|2024-01-17 12:15:00|741.95|733.55|742.7|734.3|743.55|735.15|741.87|733.47|533
1705494000000|2024-01-17 12:20:00|742.69|734.29|743.66|735.26|744.15|735.75|742.13|733.73|522
1705494300000|2024-01-17 12:25:00|743.65|735.25|745.57|737.17|746.25|737.85|743.62|735.22|499
1705494600000|2024-01-17 12:30:00|745.56|737.16|744.18|735.78|745.56|737.16|743.78|735.38|473
1705494900000|2024-01-17 12:35:00|744.17|735.77|747.02|738.62|747.23|738.83|743.25|734.85|611
1705495200000|2024-01-17 12:40:00|747.03|738.63|747.76|739.36|748.82|740.42|747.01|738.61|565
1705495500000|2024-01-17 12:45:00|747.75|739.35|749.66|741.26|749.66|741.26|746.76|738.36|534
1705495800000|2024-01-17 12:50:00|749.67|741.27|749.82|741.42|749.85|741.45|748.91|740.51|397
1705496100000|2024-01-17 12:55:00|749.73|741.33|750.95|742.55|751.13|742.73|749.06|740.66|305
1705496400000|2024-01-17 13:00:00|750.94|742.54|749.63|741.23|750.94|742.54|748.76|740.36|549
1705496700000|2024-01-17 13:05:00|749.62|741.22|749.58|741.18|749.86|741.46|748.6|740.2|392
1705497000000|2024-01-17 13:10:00|749.56|741.16|747.53|739.13|749.87|741.47|747.29|738.89|352
1705497300000|2024-01-17 13:15:00|747.52|739.12|747.12|738.72|748.67|740.27|746.02|737.62|514
1705497600000|2024-01-17 13:20:00|747.01|738.61|744.74|736.34|747.36|738.96|744.34|735.94|508
1705497900000|2024-01-17 13:25:00|744.75|736.35|744.94|736.54|745.75|737.35|743.63|735.23|441
1705498200000|2024-01-17 13:30:00|744.93|736.53|745.26|736.86|746.08|737.68|743.43|735.03|527
1705498500000|2024-01-17 13:35:00|745.27|736.87|746.72|738.32|747.35|738.95|745.19|736.79|508
1705498800000|2024-01-17 13:40:00|746.47|738.07|745.22|736.82|747.22|738.82|745.22|736.82|355
1705499100000|2024-01-17 13:45:00|744.01|735.61|743.77|735.37|744.18|735.78|742.17|733.77|472
1705499400000|2024-01-17 13:50:00|743.78|735.38|744.2|735.8|745.74|737.34|743.25|734.85|487
1705499700000|2024-01-17 13:55:00|744.19|735.79|744.44|736.04|745.43|737.03|743.74|735.34|492
1705500000000|2024-01-17 14:00:00|744.43|736.03|743.45|735.05|744.7|736.3|742.7|734.3|622
1705500300000|2024-01-17 14:05:00|743.46|735.06|741.99|733.59|743.62|735.22|741.71|733.31|579
1705500600000|2024-01-17 14:10:00|742|733.6|745.83|737.43|745.83|737.43|742|733.6|633
1705500900000|2024-01-17 14:15:00|745.86|737.46|745.59|737.19|746.17|737.77|743.96|735.56|559
1705501200000|2024-01-17 14:20:00|745.52|737.12|745.46|737.06|747.01|738.61|744.43|736.03|569
1705501500000|2024-01-17 14:25:00|745.47|737.07|745.13|736.73|746.04|737.64|744.47|736.07|399
1705501800000|2024-01-17 14:30:00|745.12|736.72|743.37|734.97|745.12|736.72|742.33|733.93|592
1705502100000|2024-01-17 14:35:00|743.36|734.96|741.1|732.7|743.36|734.96|739.43|731.03|643
1705502400000|2024-01-17 14:40:00|741.13|732.73|747.23|738.83|748.12|739.72|740.56|732.16|854
1705502700000|2024-01-17 14:45:00|747.24|738.84|749.28|740.88|749.28|740.88|746.87|738.47|774
1705503000000|2024-01-17 14:50:00|749.3|740.9|748.85|740.45|750.14|741.74|747.53|739.13|690
1705503300000|2024-01-17 14:55:00|748.87|740.47|742.74|734.34|748.87|740.47|741.95|733.55|638
1705503600000|2024-01-17 15:00:00|742.75|734.35|744.11|735.71|744.36|735.96|739.55|731.15|843
1705503900000|2024-01-17 15:05:00|744.1|735.7|745.21|736.81|745.57|737.17|743.28|734.88|653
1705504200000|2024-01-17 15:10:00|745.22|736.82|745.94|737.54|746.24|737.84|744.59|736.19|618
1705504500000|2024-01-17 15:15:00|745.97|737.57|744.25|735.85|746.45|738.05|743.54|735.14|582
1705504800000|2024-01-17 15:20:00|744.26|735.86|743.86|735.46|745.52|737.12|742.07|733.67|591
1705505100000|2024-01-17 15:25:00|743.85|735.45|742.6|734.2|744.02|735.62|741.78|733.38|591
1705505400000|2024-01-17 15:30:00|742.61|734.21|740.66|732.26|743.68|735.28|740.61|732.21|561
1705505700000|2024-01-17 15:35:00|740.67|732.27|740.65|732.25|741.01|732.61|737.86|729.46|675
1705506000000|2024-01-17 15:40:00|740.78|732.38|739.44|731.04|740.78|732.38|737.2|728.8|746
1705506300000|2024-01-17 15:45:00|739.45|731.05|740.66|732.26|741.55|733.15|739.45|731.05|587
1705506600000|2024-01-17 15:50:00|740.67|732.27|737.12|728.72|740.86|732.46|736.71|728.31|659
1705506900000|2024-01-17 15:55:00|737.11|728.71|738.62|730.22|739.85|731.45|736.81|728.41|616
1705507200000|2024-01-17 16:00:00|738.79|730.39|739|730.6|739.54|731.14|736.86|728.46|652
1705507500000|2024-01-17 16:05:00|738.87|730.47|738.85|730.45|739.74|731.34|738.12|729.72|574
1705507800000|2024-01-17 16:10:00|738.78|730.38|738.69|730.29|739.62|731.22|738.59|730.19|254
1705508100000|2024-01-17 16:15:00|737.57|729.17|737.48|729.08|737.71|729.31|736.68|728.28|199
1705508400000|2024-01-17 16:20:00|737.47|729.07|739.28|730.88|739.67|731.27|737.1|728.7|562
1705508700000|2024-01-17 16:25:00|739.27|730.87|738.37|729.97|740.6|732.2|737.29|728.89|600
1705509000000|2024-01-17 16:30:00|738.36|729.96|738.61|730.21|739.51|731.11|737.78|729.38|510
1705509300000|2024-01-17 16:35:00|738.62|730.22|738.82|730.42|739.25|730.85|737|728.6|577
1705509600000|2024-01-17 16:40:00|738.91|730.51|738.07|729.67|739.87|731.47|737.91|729.51|520
1705509900000|2024-01-17 16:45:00|737.94|729.54|739.87|731.47|740.54|732.14|737.9|729.5|638
1705510200000|2024-01-17 16:50:00|739.88|731.48|739.04|730.64|739.95|731.55|738.07|729.67|471
1705510500000|2024-01-17 16:55:00|739.03|730.63|739.65|731.25|739.92|731.52|738.92|730.52|493
1705510800000|2024-01-17 17:00:00|739.64|731.24|735.94|727.54|739.71|731.31|734.9|726.5|576
1705511100000|2024-01-17 17:05:00|735.77|727.37|735.7|727.3|736.18|727.78|730.47|722.07|722
1705511400000|2024-01-17 17:10:00|735.69|727.29|735.58|727.18|736.66|728.26|734.67|726.27|557
1705511700000|2024-01-17 17:15:00|735.59|727.19|736.53|728.13|737.9|729.5|735.59|727.19|549
1705512000000|2024-01-17 17:20:00|736.52|728.12|736.94|728.54|737|728.6|735.26|726.86|527
1705512300000|2024-01-17 17:25:00|736.95|728.55|738.58|730.18|738.95|730.55|736.66|728.26|435
1705512600000|2024-01-17 17:30:00|738.59|730.19|738.81|730.41|739.83|731.43|738.57|730.17|489
1705512900000|2024-01-17 17:35:00|738.8|730.4|737.18|728.78|738.92|730.52|736.48|728.08|489
1705513200000|2024-01-17 17:40:00|737.17|728.77|736.58|728.18|737.59|729.19|736.36|727.96|512
1705513500000|2024-01-17 17:45:00|736.57|728.17|738.22|729.82|738.22|729.82|735.89|727.49|423
1705513800000|2024-01-17 17:50:00|738.2|729.8|736.97|728.57|738.55|730.15|736.65|728.25|421
1705514100000|2024-01-17 17:55:00|736.96|728.56|736.51|728.11|737.57|729.17|736.18|727.78|445
1705514400000|2024-01-17 18:00:00|736.52|728.12|737.92|729.52|738.04|729.64|736.12|727.72|430
1705514700000|2024-01-17 18:05:00|737.84|729.44|737.45|729.05|738.98|730.58|737.17|728.77|470
1705515000000|2024-01-17 18:10:00|737.6|729.2|735.93|727.53|737.65|729.25|734|725.6|534
1705515300000|2024-01-17 18:15:00|736.02|727.62|737.85|729.45|738.4|730|735.21|726.81|539
1705515600000|2024-01-17 18:20:00|737.98|729.58|736.77|728.37|737.99|729.59|736.21|727.81|531
1705515900000|2024-01-17 18:25:00|736.91|728.51|736.76|728.36|737.14|728.74|736.35|727.95|492
1705516200000|2024-01-17 18:30:00|736.85|728.45|734.92|726.52|736.85|728.45|734.5|726.1|419
1705516500000|2024-01-17 18:35:00|734.7|726.3|736.11|727.71|736.12|727.72|733.18|724.78|462
1705516800000|2024-01-17 18:40:00|736.12|727.72|736.71|728.31|737.23|728.83|736.12|727.72|449
1705517100000|2024-01-17 18:45:00|736.72|728.32|736.68|728.28|737.02|728.62|735.71|727.31|446
1705517400000|2024-01-17 18:50:00|736.73|728.33|738.67|730.27|738.8|730.4|736.36|727.96|440
1705517700000|2024-01-17 18:55:00|738.68|730.28|739.64|731.24|739.65|731.25|738.23|729.83|430
1705518000000|2024-01-17 19:00:00|739.63|731.23|738.96|730.56|739.63|731.23|737.98|729.58|492
1705518300000|2024-01-17 19:05:00|738.95|730.55|738.4|730|739.35|730.95|738.39|729.99|362
1705518600000|2024-01-17 19:10:00|738.39|729.99|737.78|729.38|738.39|729.99|737.23|728.83|265
1705518900000|2024-01-17 19:15:00|737.79|729.39|736.94|728.54|738.01|729.61|736.63|728.23|488
1705519200000|2024-01-17 19:20:00|736.95|728.55|738.25|729.85|738.25|729.85|735.87|727.47|418
1705519500000|2024-01-17 19:25:00|738.26|729.86|739.45|731.05|739.58|731.18|738.15|729.75|421
1705519800000|2024-01-17 19:30:00|739.54|731.14|740.14|731.74|741.09|732.69|739.3|730.9|529
1705520100000|2024-01-17 19:35:00|740.15|731.75|742.39|733.99|742.51|734.11|739.74|731.34|469
1705520400000|2024-01-17 19:40:00|742.49|734.09|740.89|732.49|742.62|734.22|740.57|732.17|439
1705520700000|2024-01-17 19:45:00|740.9|732.5|740.24|731.84|740.9|732.5|739.58|731.18|481
1705521000000|2024-01-17 19:50:00|740.25|731.85|740.26|731.86|741|732.6|739.67|731.27|471
1705521300000|2024-01-17 19:55:00|740.25|731.85|738.17|729.77|740.49|732.09|738.13|729.73|547
1705521600000|2024-01-17 20:00:00|738.22|729.82|739.3|730.9|739.59|731.19|738.16|729.76|469
1705521900000|2024-01-17 20:05:00|739.46|731.06|738.15|729.75|739.78|731.38|737.53|729.13|600
1705522200000|2024-01-17 20:10:00|738.14|729.74|737.57|729.17|739.48|731.08|736.75|728.35|507
1705522500000|2024-01-17 20:15:00|737.58|729.18|738.15|729.75|738.6|730.2|736.89|728.49|497
1705522800000|2024-01-17 20:20:00|738.12|729.72|738.03|729.63|738.51|730.11|736.77|728.37|493
1705523100000|2024-01-17 20:25:00|737.95|729.55|738.91|730.51|739.19|730.79|737.33|728.93|445
1705523400000|2024-01-17 20:30:00|738.9|730.5|740.61|732.21|741.12|732.72|738.67|730.27|514
1705523700000|2024-01-17 20:35:00|740.54|732.14|741.45|733.05|741.46|733.06|739.73|731.33|462
1705524000000|2024-01-17 20:40:00|741.46|733.06|741.13|732.73|741.5|733.1|740.43|732.03|444
1705524300000|2024-01-17 20:45:00|740.94|732.54|741.55|733.15|741.79|733.39|740.71|732.31|482
1705524600000|2024-01-17 20:50:00|741.54|733.14|739.88|731.48|741.74|733.34|739.38|730.98|522
1705524900000|2024-01-17 20:55:00|739.87|731.47|740.06|731.66|740.27|731.87|738.17|729.77|633
1705525200000|2024-01-17 21:00:00|740.04|731.64|738.47|730.07|740.06|731.66|738.18|729.78|503
1705525500000|2024-01-17 21:05:00|738.48|730.08|738.45|730.05|738.82|730.42|738.19|729.79|348
1705525800000|2024-01-17 21:10:00|738.31|729.91|738.42|730.02|739.17|730.77|738.12|729.72|379
1705526100000|2024-01-17 21:15:00|738.43|730.03|740.75|732.35|741.3|732.9|738.3|729.9|370
1705526400000|2024-01-17 21:20:00|740.76|732.36|741.3|732.9|741.42|733.02|740.44|732.04|347
1705526700000|2024-01-17 21:25:00|741.34|732.94|740.8|732.4|741.4|733|740.01|731.61|331
1705527000000|2024-01-17 21:30:00|740.81|732.41|740.43|732.03|741.34|732.94|740.38|731.98|499
1705527300000|2024-01-17 21:35:00|740.42|732.02|740.58|732.18|740.83|732.43|739.97|731.57|467
1705527600000|2024-01-17 21:40:00|740.47|732.07|741.69|733.29|741.74|733.34|739.83|731.43|476
1705527900000|2024-01-17 21:45:00|741.7|733.3|740.23|731.83|741.91|733.51|740.08|731.68|426
1705528200000|2024-01-17 21:50:00|740.22|731.82|740.59|732.19|741.2|732.8|739.58|731.18|516
1705528500000|2024-01-17 21:55:00|740.56|732.16|739.13|730.73|740.59|732.19|738.73|730.33|503
1705528800000|2024-01-17 22:00:00|739|730.6|738.01|729.61|739.57|731.17|737.92|729.52|474
1705529100000|2024-01-17 22:05:00|737.99|729.59|738.09|729.69|739.34|730.94|737.99|729.59|411
1705529400000|2024-01-17 22:10:00|738.08|729.68|738.1|729.7|738.35|729.95|737.32|728.92|268
1705529700000|2024-01-17 22:15:00|738.09|729.69|735.66|727.26|738.55|730.15|735.66|727.26|395
1705530000000|2024-01-17 22:20:00|735.65|727.25|731.33|722.93|735.65|727.25|731.31|722.91|514
1705530300000|2024-01-17 22:25:00|731.32|722.92|732.72|724.32|732.9|724.5|729.71|721.31|472
1705530600000|2024-01-17 22:30:00|732.73|724.33|734.76|726.36|735.52|727.12|732.66|724.26|323
1705530900000|2024-01-17 22:35:00|734.74|726.34|732.07|723.67|734.74|726.34|732.04|723.64|199
1705531200000|2024-01-17 22:40:00|732.06|723.66|732.82|724.42|732.82|724.42|731.84|723.44|255
1705531500000|2024-01-17 22:45:00|732.81|724.41|733.89|725.49|734.11|725.71|732.77|724.37|368
1705531800000|2024-01-17 22:50:00|733.9|725.5|735.83|727.43|735.98|727.58|733.9|725.5|230
1705532100000|2024-01-17 22:55:00|735.72|727.32|735.46|727.06|735.84|727.44|734.35|725.95|275
1705532400000|2024-01-17 23:00:00|735.45|727.05|730.68|722.28|735.45|727.05|730.56|722.16|445
1705532700000|2024-01-17 23:05:00|730.69|722.29|731.43|723.03|731.91|723.51|730.49|722.09|368
1705533000000|2024-01-17 23:10:00|731.53|723.13|733.19|724.79|733.55|725.15|731.33|722.93|398
1705533300000|2024-01-17 23:15:00|733.35|724.95|734.29|725.89|735.11|726.71|733.34|724.94|401
1705533600000|2024-01-17 23:20:00|734.28|725.88|733.44|725.04|734.34|725.94|732.77|724.37|429
1705533900000|2024-01-17 23:25:00|733.43|725.03|734.76|726.36|735.36|726.96|733.42|725.02|429
1705534200000|2024-01-17 23:30:00|734.7|726.3|734.57|726.17|736.33|727.93|734.54|726.14|409
1705534500000|2024-01-17 23:35:00|734.56|726.16|735.52|727.12|736.04|727.64|734.44|726.04|365
1705534800000|2024-01-17 23:40:00|735.45|727.05|735.55|727.15|736.22|727.82|734.98|726.58|319
1705535100000|2024-01-17 23:45:00|735.57|727.17|736.78|728.38|736.87|728.47|734.9|726.5|395
1705535400000|2024-01-17 23:50:00|736.79|728.39|738.13|729.73|738.33|729.93|736.41|728.01|357
1705535700000|2024-01-17 23:55:00|738.21|729.81|739.44|731.04|739.57|731.17|737.4|729|301
1705536000000|2024-01-18 00:00:00|739.43|731.03|740.19|731.79|741.62|733.22|737.91|729.51|507
1705536300000|2024-01-18 00:05:00|740.17|731.77|741.68|733.28|743.52|735.12|740.09|731.69|608
1705536600000|2024-01-18 00:10:00|741.69|733.29|741.91|733.51|743.27|734.87|741.21|732.81|553
1705536900000|2024-01-18 00:15:00|741.93|733.53|740.54|732.14|742.83|734.43|739.2|730.8|507
1705537200000|2024-01-18 00:20:00|740.55|732.15|739.67|731.27|740.6|732.2|738.21|729.81|628
1705537500000|2024-01-18 00:25:00|739.66|731.26|739.89|731.49|739.89|731.49|738.34|729.94|476
1705537800000|2024-01-18 00:30:00|739.9|731.5|740.17|731.77|740.46|732.06|738.74|730.34|458
1705538100000|2024-01-18 00:35:00|740.14|731.74|742.29|733.89|742.33|733.93|740.06|731.66|467
1705538400000|2024-01-18 00:40:00|742.27|733.87|742.5|734.1|742.78|734.38|741.33|732.93|501
1705538700000|2024-01-18 00:45:00|742.51|734.11|742.67|734.27|742.88|734.48|741.1|732.7|474
1705539000000|2024-01-18 00:50:00|742.68|734.28|741.95|733.55|743.13|734.73|741.71|733.31|502
1705539300000|2024-01-18 00:55:00|741.96|733.56|741.8|733.4|742.12|733.72|741.09|732.69|374
1705539600000|2024-01-18 01:00:00|741.81|733.41|741.61|733.21|742.32|733.92|741.02|732.62|426
1705539900000|2024-01-18 01:05:00|741.6|733.2|740.48|732.08|741.81|733.41|740.39|731.99|398
1705540200000|2024-01-18 01:10:00|740.47|732.07|737.52|729.12|740.48|732.08|736.93|728.53|507
1705540500000|2024-01-18 01:15:00|737.53|729.13|736.32|727.92|737.72|729.32|735.27|726.87|494
1705540800000|2024-01-18 01:20:00|736.31|727.91|735.96|727.56|737.65|729.25|735.87|727.47|259
1705541100000|2024-01-18 01:25:00|737.95|729.55|736.42|728.02|738.3|729.9|736.13|727.73|282
1705541400000|2024-01-18 01:30:00|736.41|728.01|732.71|724.31|736.7|728.3|731.36|722.96|547
1705541700000|2024-01-18 01:35:00|732.72|724.32|728.76|720.36|732.74|724.34|727.61|719.21|706
1705542000000|2024-01-18 01:40:00|728.75|720.35|729.11|720.71|730.1|721.7|727.57|719.17|616
1705542300000|2024-01-18 01:45:00|729.1|720.7|731.94|723.54|732.69|724.29|728.67|720.27|566
1705542600000|2024-01-18 01:50:00|731.93|723.53|732.43|724.03|732.89|724.49|731|722.6|510
1705542900000|2024-01-18 01:55:00|732.51|724.11|733.73|725.33|734.07|725.67|732.22|723.82|369
1705543200000|2024-01-18 02:00:00|733.72|725.32|732.16|723.76|734.75|726.35|732.14|723.74|471
1705543500000|2024-01-18 02:05:00|732.17|723.77|733.91|725.51|733.96|725.56|732.01|723.61|383
1705543800000|2024-01-18 02:10:00|733.8|725.4|734.2|725.8|734.2|725.8|733.41|725.01|152
1705544100000|2024-01-18 02:15:00|734.3|725.9|735.1|726.7|735.1|726.7|733.9|725.5|147
1705544400000|2024-01-18 02:20:00|735.24|726.84|735.49|727.09|737.15|728.75|735.07|726.67|344
1705544700000|2024-01-18 02:25:00|735.35|726.95|736.42|728.02|736.55|728.15|735.05|726.65|311
1705545000000|2024-01-18 02:30:00|736.43|728.03|737.05|728.65|737.05|728.65|736.01|727.61|338
1705545300000|2024-01-18 02:35:00|737.06|728.66|737.55|729.15|737.55|729.15|736.5|728.1|305
1705545600000|2024-01-18 02:40:00|737.74|729.34|739.55|731.15|739.66|731.26|737.74|729.34|424
1705545900000|2024-01-18 02:45:00|739.56|731.16|738.77|730.37|739.89|731.49|737.69|729.29|496
1705546200000|2024-01-18 02:50:00|738.83|730.43|737.11|728.71|739.12|730.72|735.91|727.51|465
1705546500000|2024-01-18 02:55:00|737.1|728.7|737|728.6|737.65|729.25|735.25|726.85|437
1705546800000|2024-01-18 03:00:00|737.01|728.61|738.55|730.15|739.16|730.76|736.97|728.57|408
1705547100000|2024-01-18 03:05:00|738.54|730.14|739.27|730.87|739.58|731.18|738.01|729.61|432
1705547400000|2024-01-18 03:10:00|739.28|730.88|739.29|730.89|739.68|731.28|738.52|730.12|174
1705547700000|2024-01-18 03:15:00|739.59|731.19|740.61|732.21|740.68|732.28|739.54|731.14|167
1705548000000|2024-01-18 03:20:00|740.6|732.2|739.01|730.61|741.28|732.88|738.85|730.45|548
1705548300000|2024-01-18 03:25:00|739.18|730.78|740.29|731.89|740.56|732.16|737.86|729.46|548
1705548600000|2024-01-18 03:30:00|740.33|731.93|740.69|732.29|741.33|732.93|739.5|731.1|547
1705548900000|2024-01-18 03:35:00|740.68|732.28|739.56|731.16|740.99|732.59|738.62|730.22|438
1705549200000|2024-01-18 03:40:00|739.58|731.18|738.51|730.11|739.63|731.23|737.76|729.36|459
1705549500000|2024-01-18 03:45:00|738.44|730.04|741.32|732.92|741.68|733.28|738.33|729.93|474
1705549800000|2024-01-18 03:50:00|741.31|732.91|739.87|731.47|741.5|733.1|739.32|730.92|434
1705550100000|2024-01-18 03:55:00|739.88|731.48|739.28|730.88|740.25|731.85|738.72|730.32|377
1705550400000|2024-01-18 04:00:00|739.29|730.89|739.66|731.26|740.39|731.99|737.97|729.57|433
1705550700000|2024-01-18 04:05:00|739.54|731.14|739.9|731.5|741.45|733.05|739.16|730.76|530
1705551000000|2024-01-18 04:10:00|739.89|731.49|739.88|731.48|740.32|731.92|738.1|729.7|497
1705551300000|2024-01-18 04:15:00|739.89|731.49|740.23|731.83|741.58|733.18|739.88|731.48|433
1705551600000|2024-01-18 04:20:00|740.28|731.88|739.76|731.36|740.69|732.29|739.65|731.25|437
1705551900000|2024-01-18 04:25:00|739.8|731.4|738.69|730.29|739.94|731.54|738.51|730.11|398
1705552200000|2024-01-18 04:30:00|738.7|730.3|739.56|731.16|739.78|731.38|738.59|730.19|430
1705552500000|2024-01-18 04:35:00|739.55|731.15|738.97|730.57|739.72|731.32|738.53|730.13|323
1705552800000|2024-01-18 04:40:00|739.02|730.62|738.73|730.33|739.49|731.09|738.53|730.13|299
1705553100000|2024-01-18 04:45:00|738.71|730.31|736.75|728.35|738.9|730.5|735.85|727.45|437
1705553400000|2024-01-18 04:50:00|736.76|728.36|735.96|727.56|737.29|728.89|735.96|727.56|356
1705553700000|2024-01-18 04:55:00|735.95|727.55|735.56|727.16|736.14|727.74|735.17|726.77|363
1705554000000|2024-01-18 05:00:00|735.55|727.15|734.83|726.43|736.01|727.61|734.54|726.14|376
1705554300000|2024-01-18 05:05:00|734.82|726.42|735.02|726.62|736.01|727.61|734.51|726.11|421
1705554600000|2024-01-18 05:10:00|735.03|726.63|734.23|725.83|735.3|726.9|733.3|724.9|382
1705554900000|2024-01-18 05:15:00|734.22|725.82|735.92|727.52|736.03|727.63|733.93|725.53|407
1705555200000|2024-01-18 05:20:00|735.91|727.51|735.54|727.14|736.26|727.86|735.05|726.65|368
1705555500000|2024-01-18 05:25:00|735.42|727.02|734.67|726.27|735.42|727.02|734.2|725.8|355
1705555800000|2024-01-18 05:30:00|734.66|726.26|734.32|725.92|734.7|726.3|733.58|725.18|384
1705556100000|2024-01-18 05:35:00|734.34|725.94|734.41|726.01|734.67|726.27|733.54|725.14|403
1705556400000|2024-01-18 05:40:00|734.42|726.02|736.03|727.63|736.77|728.37|734.33|725.93|326
1705556700000|2024-01-18 05:45:00|736.04|727.64|735.68|727.28|736.45|728.05|735.38|726.98|365
1705557000000|2024-01-18 05:50:00|735.76|727.36|735.9|727.5|736.55|728.15|735.47|727.07|325
1705557300000|2024-01-18 05:55:00|736.02|727.62|737.27|728.87|737.77|729.37|735.96|727.56|333
1705557600000|2024-01-18 06:00:00|737.28|728.88|739.24|730.84|739.28|730.88|737.28|728.88|468
1705557900000|2024-01-18 06:05:00|739.27|730.87|740.8|732.4|740.8|732.4|739.27|730.87|351
1705558200000|2024-01-18 06:10:00|740.76|732.36|741.11|732.71|741.3|732.9|740.65|732.25|412
1705558500000|2024-01-18 06:15:00|741.1|732.7|741.64|733.24|741.79|733.39|740.78|732.38|355
1705558800000|2024-01-18 06:20:00|741.65|733.25|740.92|732.52|741.68|733.28|740.41|732.01|373
1705559100000|2024-01-18 06:25:00|740.94|732.54|740.33|731.93|741.19|732.79|740.32|731.92|291
1705559400000|2024-01-18 06:30:00|740.3|731.9|738.37|729.97|740.3|731.9|737.98|729.58|372
1705559700000|2024-01-18 06:35:00|738.21|729.81|738.26|729.86|738.88|730.48|737.79|729.39|336
1705560000000|2024-01-18 06:40:00|738.25|729.85|738.6|730.2|739.15|730.75|738.19|729.79|275
1705560300000|2024-01-18 06:45:00|738.59|730.19|738.97|730.57|739.37|730.97|738.25|729.85|373
1705560600000|2024-01-18 06:50:00|738.96|730.56|740.92|732.52|740.92|732.52|738.95|730.55|312
1705560900000|2024-01-18 06:55:00|740.93|732.53|741.4|733|741.65|733.25|740.84|732.44|211
1705561200000|2024-01-18 07:00:00|741.39|732.99|741.9|733.5|742.79|734.39|741.22|732.82|369
1705561500000|2024-01-18 07:05:00|741.91|733.51|740.57|732.17|742.03|733.63|740.48|732.08|396
1705561800000|2024-01-18 07:10:00|740.56|732.16|739.7|731.3|740.56|732.16|739.47|731.07|324
1705562100000|2024-01-18 07:15:00|739.71|731.31|738.89|730.49|740.46|732.06|738.23|729.83|409
1705562400000|2024-01-18 07:20:00|738.9|730.5|737.37|728.97|739.2|730.8|736.63|728.23|472
1705562700000|2024-01-18 07:25:00|737.2|728.8|738.06|729.66|738.34|729.94|736.91|728.51|376
1705563000000|2024-01-18 07:30:00|738.04|729.64|739.55|731.15|740.3|731.9|737.35|728.95|416
1705563300000|2024-01-18 07:35:00|739.54|731.14|738.79|730.39|739.88|731.48|738.14|729.74|392
1705563600000|2024-01-18 07:40:00|738.72|730.32|738.13|729.73|739.21|730.81|738.03|729.63|365
1705563900000|2024-01-18 07:45:00|738.18|729.78|738.29|729.89|739.32|730.92|738.18|729.78|274
1705564200000|2024-01-18 07:50:00|738.28|729.88|738.63|730.23|739.31|730.91|738.27|729.87|253
1705564500000|2024-01-18 07:55:00|738.69|730.29|738.56|730.16|739.37|730.97|738.43|730.03|165
1705564800000|2024-01-18 08:00:00|738.57|730.17|738.65|730.25|739.63|731.23|738.25|729.85|387
1705565100000|2024-01-18 08:05:00|738.63|730.23|737.72|729.32|738.76|730.36|737.72|729.32|304
1705565400000|2024-01-18 08:10:00|737.71|729.31|737.43|729.03|738.35|729.95|737.39|728.99|322
1705565700000|2024-01-18 08:15:00|737.44|729.04|737.81|729.41|738.12|729.72|737.44|729.04|184
1705566000000|2024-01-18 08:20:00|737.89|729.49|738.23|729.83|738.51|730.11|737.65|729.25|312
1705566300000|2024-01-18 08:25:00|738.08|729.68|738.9|730.5|739.46|731.06|737.93|729.53|317
1705566600000|2024-01-18 08:30:00|738.91|730.51|737.82|729.42|739.24|730.84|737.47|729.07|452
1705566900000|2024-01-18 08:35:00|737.83|729.43|737.86|729.46|738.33|729.93|737.49|729.09|274
1705567200000|2024-01-18 08:40:00|737.87|729.47|737.61|729.21|738.11|729.71|737.45|729.05|214
1705567500000|2024-01-18 08:45:00|737.8|729.4|735.78|727.38|737.82|729.42|735.76|727.36|192
1705567800000|2024-01-18 08:50:00|735.79|727.39|736.65|728.25|737.12|728.72|735.76|727.36|355
1705568100000|2024-01-18 08:55:00|736.66|728.26|734.93|726.53|736.66|728.26|734.05|725.65|342
1705568400000|2024-01-18 09:00:00|734.94|726.54|735.98|727.58|736.04|727.64|734.52|726.12|433
1705568700000|2024-01-18 09:05:00|736.07|727.67|735.46|727.06|737.53|729.13|735.18|726.78|377
1705569000000|2024-01-18 09:10:00|735.47|727.07|736.67|728.27|737.93|729.53|735.29|726.89|411
1705569300000|2024-01-18 09:15:00|736.66|728.26|734.6|726.2|736.69|728.29|734|725.6|406
1705569600000|2024-01-18 09:20:00|734.61|726.21|734.54|726.14|736.51|728.11|734.4|726|340
1705569900000|2024-01-18 09:25:00|734.55|726.15|735.25|726.85|735.95|727.55|734.15|725.75|434
1705570200000|2024-01-18 09:30:00|735.36|726.96|735.21|726.81|736|727.6|734.36|725.96|336
1705570500000|2024-01-18 09:35:00|735.22|726.82|735.58|727.18|736.12|727.72|734.76|726.36|331
1705570800000|2024-01-18 09:40:00|735.59|727.19|735.27|726.87|735.99|727.59|734.63|726.23|340
1705571100000|2024-01-18 09:45:00|735.3|726.9|734.8|726.4|735.81|727.41|734.46|726.06|307
1705571400000|2024-01-18 09:50:00|734.81|726.41|734.61|726.21|735.19|726.79|734.18|725.78|332
1705571700000|2024-01-18 09:55:00|734.6|726.2|733.01|724.61|734.6|726.2|732.86|724.46|386
1705572000000|2024-01-18 10:00:00|732.96|724.56|732.06|723.66|733.25|724.85|731.79|723.39|502
1705572300000|2024-01-18 10:05:00|732.02|723.62|732.13|723.73|732.85|724.45|731.78|723.38|324
1705572600000|2024-01-18 10:10:00|732.14|723.74|731.7|723.3|732.62|724.22|730.87|722.47|409
1705572900000|2024-01-18 10:15:00|731.76|723.36|734.94|726.54|735.37|726.97|731.76|723.36|429
1705573200000|2024-01-18 10:20:00|734.95|726.55|733.74|725.34|735.2|726.8|733.07|724.67|382
1705573500000|2024-01-18 10:25:00|733.75|725.35|733.51|725.11|735.35|726.95|733.44|725.04|448
1705573800000|2024-01-18 10:30:00|733.6|725.2|731.15|722.75|734.07|725.67|731.15|722.75|424
1705574100000|2024-01-18 10:35:00|731.14|722.74|729.41|721.01|731.66|723.26|729.39|720.99|542
1705574400000|2024-01-18 10:40:00|729.43|721.03|728.45|720.05|729.65|721.25|727.9|719.5|496
1705574700000|2024-01-18 10:45:00|728.44|720.04|725.69|717.29|729.18|720.78|725.6|717.2|496
1705575000000|2024-01-18 10:50:00|725.7|717.3|724.47|716.07|726.64|718.24|722.12|713.72|701
1705575300000|2024-01-18 10:55:00|724.46|716.06|724.42|716.02|724.54|716.14|723.11|714.71|550
1705575600000|2024-01-18 11:00:00|724.43|716.03|724.55|716.15|726.09|717.69|723.62|715.22|572
1705575900000|2024-01-18 11:05:00|724.54|716.14|725.42|717.02|726.39|717.99|724.33|715.93|456
1705576200000|2024-01-18 11:10:00|725.41|717.01|724.36|715.96|725.74|717.34|724.22|715.82|438
1705576500000|2024-01-18 11:15:00|724.37|715.97|726.92|718.52|726.96|718.56|724.29|715.89|407
1705576800000|2024-01-18 11:20:00|726.91|718.51|724.69|716.29|727.02|718.62|724.66|716.26|268
1705577100000|2024-01-18 11:25:00|725.07|716.67|724.18|715.78|725.59|717.19|723.8|715.4|334
1705577400000|2024-01-18 11:30:00|724.19|715.79|722.88|714.48|724.62|716.22|722.16|713.76|549
1705577700000|2024-01-18 11:35:00|722.87|714.47|723.25|714.85|723.58|715.18|722.44|714.04|459
1705578000000|2024-01-18 11:40:00|723.28|714.88|725.19|716.79|725.42|717.02|723.28|714.88|461
1705578300000|2024-01-18 11:45:00|725.2|716.8|725.16|716.76|725.89|717.49|724.49|716.09|314
1705578600000|2024-01-18 11:50:00|725.15|716.75|724|715.6|725.15|716.75|723.84|715.44|440
1705578900000|2024-01-18 11:55:00|723.95|715.55|725.39|716.99|725.79|717.39|723.43|715.03|369
1705579200000|2024-01-18 12:00:00|725.38|716.98|723.2|714.8|725.41|717.01|723.2|714.8|448
1705579500000|2024-01-18 12:05:00|723.21|714.81|723.47|715.07|723.55|715.15|722.65|714.25|329
1705579800000|2024-01-18 12:10:00|723.46|715.06|722.11|713.71|724.23|715.83|722.02|713.62|433
1705580100000|2024-01-18 12:15:00|722.13|713.73|720.44|712.04|723.01|714.61|719.31|710.91|604
1705580400000|2024-01-18 12:20:00|720.45|712.05|717.54|709.14|721.14|712.74|715.29|706.89|643
1705580700000|2024-01-18 12:25:00|717.55|709.15|720.26|711.86|720.54|712.14|716.96|708.56|705
1705581000000|2024-01-18 12:30:00|720.25|711.85|720.36|711.96|722.28|713.88|720.18|711.78|613
1705581300000|2024-01-18 12:35:00|720.37|711.97|721.45|713.05|721.79|713.39|719.39|710.99|604
1705581600000|2024-01-18 12:40:00|721.26|712.86|721.55|713.15|721.7|713.3|720.6|712.2|480
1705581900000|2024-01-18 12:45:00|721.56|713.16|721.96|713.56|723.1|714.7|721.43|713.03|437
1705582200000|2024-01-18 12:50:00|722.01|713.61|721.05|712.65|722.03|713.63|720.2|711.8|567
1705582500000|2024-01-18 12:55:00|721.06|712.66|721.36|712.96|721.6|713.2|720.07|711.67|484
1705582800000|2024-01-18 13:00:00|721.37|712.97|719.94|711.54|721.63|713.23|719.01|710.61|580
1705583100000|2024-01-18 13:05:00|719.95|711.55|717.98|709.58|720.01|711.61|716.66|708.26|659
1705583400000|2024-01-18 13:10:00|717.96|709.56|717.22|708.82|719.06|710.66|717.17|708.77|585
1705583700000|2024-01-18 13:15:00|717.16|708.76|716.83|708.43|718.9|710.5|715.25|706.85|609
1705584000000|2024-01-18 13:20:00|716.88|708.48|716.96|708.56|718.7|710.3|716.32|707.92|547
1705584300000|2024-01-18 13:25:00|716.95|708.55|717.42|709.02|717.8|709.4|716.94|708.54|172
1705584600000|2024-01-18 13:30:00|717.68|709.28|717.96|709.56|717.96|709.56|717.41|709.01|55
1705584900000|2024-01-18 13:35:00|717.97|709.57|720.98|712.58|722.19|713.79|717.96|709.56|601
1705585200000|2024-01-18 13:40:00|720.99|712.59|722.74|714.34|722.93|714.53|720.98|712.58|548
1705585500000|2024-01-18 13:45:00|722.75|714.35|723.76|715.36|723.8|715.4|722|713.6|512
1705585800000|2024-01-18 13:50:00|723.73|715.33|723.37|714.97|724.23|715.83|722.82|714.42|539
1705586100000|2024-01-18 13:55:00|723.38|714.98|721.59|713.19|723.38|714.98|721.53|713.13|465
1705586400000|2024-01-18 14:00:00|721.6|713.2|721.89|713.49|722.24|713.84|720.56|712.16|497
1705586700000|2024-01-18 14:05:00|721.9|713.5|720.55|712.15|722.09|713.69|720.45|712.05|512
1705587000000|2024-01-18 14:10:00|720.47|712.07|724|715.6|724.04|715.64|720.14|711.74|513
1705587300000|2024-01-18 14:15:00|723.98|715.58|722.09|713.69|723.98|715.58|722.09|713.69|481
1705587600000|2024-01-18 14:20:00|722.08|713.68|721.69|713.29|722.64|714.24|721.5|713.1|450
1705587900000|2024-01-18 14:25:00|721.8|713.4|722.27|713.87|722.58|714.18|720.91|712.51|408
1705588200000|2024-01-18 14:30:00|722.28|713.88|723.08|714.68|723.42|715.02|721.56|713.16|564
1705588500000|2024-01-18 14:35:00|723.06|714.66|721.85|713.45|723.22|714.82|720.94|712.54|456
1705588800000|2024-01-18 14:40:00|721.83|713.43|722.93|714.53|723.8|715.4|720.93|712.53|523
1705589100000|2024-01-18 14:45:00|722.92|714.52|724.65|716.25|724.8|716.4|722.91|714.51|554
1705589400000|2024-01-18 14:50:00|724.67|716.27|725.86|717.46|727.06|718.66|724.65|716.25|471
1705589700000|2024-01-18 14:55:00|725.87|717.47|727.61|719.21|727.61|719.21|725.72|717.32|512
1705590000000|2024-01-18 15:00:00|727.62|719.22|726.74|718.34|727.87|719.47|725.63|717.23|491
1705590300000|2024-01-18 15:05:00|726.73|718.33|725.85|717.45|727.26|718.86|725.59|717.19|386
1705590600000|2024-01-18 15:10:00|725.86|717.46|727.16|718.76|727.33|718.93|725.47|717.07|386
1705590900000|2024-01-18 15:15:00|727.08|718.68|728.45|720.05|729.17|720.77|726.7|718.3|418
1705591200000|2024-01-18 15:20:00|728.31|719.91|728.46|720.06|728.78|720.38|727.44|719.04|539
1705591500000|2024-01-18 15:25:00|728.45|720.05|726.2|717.8|728.74|720.34|725.72|717.32|499
1705591800000|2024-01-18 15:30:00|726.19|717.79|726.14|717.74|726.94|718.54|724.41|716.01|611
1705592100000|2024-01-18 15:35:00|726.2|717.8|725.69|717.29|727.05|718.65|725.47|717.07|572
1705592400000|2024-01-18 15:40:00|725.72|717.32|726.6|718.2|726.96|718.56|724.84|716.44|560
1705592700000|2024-01-18 15:45:00|726.61|718.21|726.2|717.8|726.62|718.22|725.24|716.84|520
1705593000000|2024-01-18 15:50:00|726.27|717.87|726.78|718.38|727.1|718.7|726.11|717.71|533
1705593300000|2024-01-18 15:55:00|726.79|718.39|725.92|717.52|727.19|718.79|725.8|717.4|531
1705593600000|2024-01-18 16:00:00|725.99|717.59|724.97|716.57|726.96|718.56|724.67|716.27|539
1705593900000|2024-01-18 16:05:00|724.98|716.58|726.07|717.67|727.47|719.07|724.98|716.58|559
1705594200000|2024-01-18 16:10:00|726.08|717.68|724.3|715.9|726.7|718.3|722.31|713.91|610
1705594500000|2024-01-18 16:15:00|724.31|715.91|724.47|716.07|724.86|716.46|723.27|714.87|573
1705594800000|2024-01-18 16:20:00|724.5|716.1|723.17|714.77|725.43|717.03|722.31|713.91|596
1705595100000|2024-01-18 16:25:00|723.18|714.78|720.67|712.27|723.76|715.36|720.51|712.11|613
1705595400000|2024-01-18 16:30:00|720.55|712.15|719.27|710.87|721.23|712.83|718|709.6|753
1705595700000|2024-01-18 16:35:00|719.28|710.88|714.95|706.55|719.28|710.88|712.15|703.75|802
1705596000000|2024-01-18 16:40:00|714.96|706.56|714.87|706.47|717.01|708.61|712.02|703.62|802
1705596300000|2024-01-18 16:45:00|714.86|706.46|709.69|701.29|716.48|708.08|708.53|700.13|808
1705596600000|2024-01-18 16:50:00|709.68|701.28|709.77|701.37|710.55|702.15|705.54|697.14|868
1705596900000|2024-01-18 16:55:00|709.78|701.38|710.94|702.54|711.85|703.45|709.29|700.89|695
1705597200000|2024-01-18 17:00:00|710.95|702.55|708.6|700.2|712.08|703.68|708.6|700.2|649
1705597500000|2024-01-18 17:05:00|708.62|700.22|707.69|699.29|710.31|701.91|707.63|699.23|751
1705597800000|2024-01-18 17:10:00|707.68|699.28|704.36|695.96|707.91|699.51|703.35|694.95|764
1705598100000|2024-01-18 17:15:00|704.37|695.97|708.75|700.35|708.79|700.39|704.25|695.85|685
1705598400000|2024-01-18 17:20:00|708.77|700.37|708.53|700.13|709.23|700.83|707.87|699.47|541
1705598700000|2024-01-18 17:25:00|708.52|700.12|712.31|703.91|712.37|703.97|708|699.6|687
1705599000000|2024-01-18 17:30:00|712.08|703.68|711.27|702.87|712.87|704.47|710.8|702.4|519
1705599300000|2024-01-18 17:35:00|711.26|702.86|709.44|701.04|711.3|702.9|708.81|700.41|542
1705599600000|2024-01-18 17:40:00|709.43|701.03|708.24|699.84|709.43|701.03|707.85|699.45|416
1705599900000|2024-01-18 17:45:00|708.25|699.85|704.81|696.41|708.51|700.11|704.76|696.36|511
1705600200000|2024-01-18 17:50:00|704.76|696.36|701.82|693.42|704.77|696.37|699.87|691.47|858
1705600500000|2024-01-18 17:55:00|701.84|693.44|703.94|695.54|704.48|696.08|701.71|693.31|743
1705600800000|2024-01-18 18:00:00|703.93|695.53|702.98|694.58|706.13|697.73|702.82|694.42|687
1705601100000|2024-01-18 18:05:00|702.97|694.57|697.91|689.51|703.08|694.68|697.7|689.3|661
1705601400000|2024-01-18 18:10:00|697.92|689.52|698.83|690.43|700.64|692.24|694.98|686.58|889
1705601700000|2024-01-18 18:15:00|698.84|690.44|701.18|692.78|701.38|692.98|697.24|688.84|806
1705602000000|2024-01-18 18:20:00|701.17|692.77|701.92|693.52|702.58|694.18|700.84|692.44|690
1705602300000|2024-01-18 18:25:00|701.93|693.53|699.39|690.99|702.2|693.8|699.03|690.63|598
1705602600000|2024-01-18 18:30:00|699.4|691|701.23|692.83|701.85|693.45|698.43|690.03|635
1705602900000|2024-01-18 18:35:00|701.22|692.82|702.85|694.45|704.13|695.73|701.21|692.81|592
1705603200000|2024-01-18 18:40:00|702.86|694.46|703.02|694.62|704.43|696.03|702.47|694.07|583
1705603500000|2024-01-18 18:45:00|703.01|694.61|702.9|694.5|703.4|695|700.89|692.49|446
1705603800000|2024-01-18 18:50:00|702.91|694.51|703.15|694.75|704.5|696.1|702.82|694.42|481
1705604100000|2024-01-18 18:55:00|703.16|694.76|702.76|694.36|703.48|695.08|702.38|693.98|457
1705604400000|2024-01-18 19:00:00|702.77|694.37|700.26|691.86|702.97|694.57|699.86|691.46|571
1705604700000|2024-01-18 19:05:00|700.27|691.87|702.62|694.22|703.66|695.26|700.27|691.87|549
1705605000000|2024-01-18 19:10:00|702.63|694.23|700.08|691.68|702.89|694.49|698.38|689.98|618
1705605300000|2024-01-18 19:15:00|700.09|691.69|698.33|689.93|700.11|691.71|698.04|689.64|671
1705605600000|2024-01-18 19:20:00|698.34|689.94|702.04|693.64|702.51|694.11|698.07|689.67|564
1705605900000|2024-01-18 19:25:00|701.99|693.59|701.84|693.44|702.85|694.45|701|692.6|524
1705606200000|2024-01-18 19:30:00|701.85|693.45|698.49|690.09|702.17|693.77|698.06|689.66|565
1705606500000|2024-01-18 19:35:00|698.5|690.1|698.5|690.1|699.87|691.47|697.77|689.37|492
1705606800000|2024-01-18 19:40:00|698.46|690.06|698.7|690.3|699.19|690.79|698.13|689.73|464
1705607100000|2024-01-18 19:45:00|698.75|690.35|696.19|687.79|698.82|690.42|694.87|686.47|625
1705607400000|2024-01-18 19:50:00|696.18|687.78|694.39|685.99|697.31|688.91|693.83|685.43|758
1705607700000|2024-01-18 19:55:00|694.38|685.98|691.63|683.23|694.47|686.07|686.29|677.89|906
1705608000000|2024-01-18 20:00:00|691.64|683.24|694.37|685.97|694.46|686.06|690.15|681.75|860
1705608300000|2024-01-18 20:05:00|694.38|685.98|697.55|689.15|697.73|689.33|693.4|685|811
1705608600000|2024-01-18 20:10:00|697.54|689.14|699.24|690.84|699.94|691.54|696.58|688.18|601
1705608900000|2024-01-18 20:15:00|699.29|690.89|700.31|691.91|701.33|692.93|699.15|690.75|590
1705609200000|2024-01-18 20:20:00|700.22|691.82|698.31|689.91|700.3|691.9|697.87|689.47|522
1705609500000|2024-01-18 20:25:00|698.3|689.9|693.65|685.25|698.3|689.9|693.34|684.94|567
1705609800000|2024-01-18 20:30:00|693.84|685.44|693.17|684.77|695.06|686.66|690.67|682.27|747
1705610100000|2024-01-18 20:35:00|693.18|684.78|695.57|687.17|696.52|688.12|691.75|683.35|688
1705610400000|2024-01-18 20:40:00|695.32|686.92|697.52|689.12|698.63|690.23|695.32|686.92|618
1705610700000|2024-01-18 20:45:00|697.51|689.11|700.88|692.48|701.52|693.12|697.19|688.79|599
1705611000000|2024-01-18 20:50:00|700.89|692.49|702.17|693.77|702.79|694.39|700.54|692.14|352
1705611300000|2024-01-18 20:55:00|697.27|688.87|696.06|687.66|698.06|689.66|696.05|687.65|182
1705611600000|2024-01-18 21:00:00|695.95|687.55|698.31|689.91|698.77|690.37|695.95|687.55|596
1705611900000|2024-01-18 21:05:00|698.32|689.92|698.48|690.08|698.99|690.59|696.99|688.59|508
1705612200000|2024-01-18 21:10:00|698.49|690.09|696.96|688.56|698.53|690.13|695.82|687.42|493
1705612500000|2024-01-18 21:15:00|696.97|688.57|696.49|688.09|697.76|689.36|696.34|687.94|461
1705612800000|2024-01-18 21:20:00|696.5|688.1|696.58|688.18|696.73|688.33|693.14|684.74|613
1705613100000|2024-01-18 21:25:00|696.59|688.19|698.04|689.64|699.16|690.76|696.59|688.19|518
1705613400000|2024-01-18 21:30:00|697.93|689.53|697.43|689.03|698.03|689.63|695.7|687.3|559
1705613700000|2024-01-18 21:35:00|697.44|689.04|699.15|690.75|699.68|691.28|697.44|689.04|546
1705614000000|2024-01-18 21:40:00|699.16|690.76|700.13|691.73|700.16|691.76|699.04|690.64|449
1705614300000|2024-01-18 21:45:00|700.14|691.74|701.17|692.77|701.98|693.58|699.49|691.09|415
1705614600000|2024-01-18 21:50:00|701.18|692.78|700.71|692.31|701.18|692.78|699.42|691.02|473
1705614900000|2024-01-18 21:55:00|700.72|692.32|700.09|691.69|701.25|692.85|699.2|690.8|563
1705615200000|2024-01-18 22:00:00|700.1|691.7|701.52|693.12|701.88|693.48|699.22|690.82|611
1705615500000|2024-01-18 22:05:00|701.45|693.05|699.92|691.52|702.61|694.21|699.81|691.41|554
1705615800000|2024-01-18 22:10:00|699.93|691.53|700.44|692.04|700.49|692.09|698.55|690.15|467
1705616100000|2024-01-18 22:15:00|700.45|692.05|697.98|689.58|700.45|692.05|697.64|689.24|457
1705616400000|2024-01-18 22:20:00|697.99|689.59|697.3|688.9|698.17|689.77|696.91|688.51|418
1705616700000|2024-01-18 22:25:00|697.31|688.91|697.38|688.98|698.11|689.71|696.9|688.5|352
1705617000000|2024-01-18 22:30:00|697.39|688.99|700.17|691.77|700.35|691.95|697.1|688.7|327
1705617300000|2024-01-18 22:35:00|700.18|691.78|705.29|696.89|707.34|698.94|699.43|691.03|351
1705617600000|2024-01-18 22:40:00|705.26|696.86|706.32|697.92|706.37|697.97|704.05|695.65|441
1705617900000|2024-01-18 22:45:00|706.33|697.93|707.33|698.93|707.53|699.13|705.94|697.54|296
1705618200000|2024-01-18 22:50:00|707.37|698.97|708.22|699.82|708.33|699.93|707.3|698.9|253
1705618500000|2024-01-18 22:55:00|708.23|699.83|708.81|700.41|709.05|700.65|708.2|699.8|229
1705618800000|2024-01-18 23:00:00|708.79|700.39|709.15|700.75|710.92|702.52|707.78|699.38|522
1705619100000|2024-01-18 23:05:00|709.14|700.74|708.22|699.82|709.14|700.74|707.19|698.79|409
1705619400000|2024-01-18 23:10:00|708.32|699.92|706.77|698.37|709.25|700.85|706.77|698.37|479
1705619700000|2024-01-18 23:15:00|706.9|698.5|708.53|700.13|709.35|700.95|706.79|698.39|451
1705620000000|2024-01-18 23:20:00|708.65|700.25|709.31|700.91|710.46|702.06|708.4|700|326
1705620300000|2024-01-18 23:25:00|709.38|700.98|709.43|701.03|709.82|701.42|709.05|700.65|282
1705620600000|2024-01-18 23:30:00|709.67|701.27|707.99|699.59|709.67|701.27|707.99|699.59|360
1705620900000|2024-01-18 23:35:00|708|699.6|706.75|698.35|708.34|699.94|706.14|697.74|444
1705621200000|2024-01-18 23:40:00|706.88|698.48|707.56|699.16|707.9|699.5|706.67|698.27|366
1705621500000|2024-01-18 23:45:00|707.57|699.17|706.07|697.67|708.31|699.91|706.07|697.67|350
1705621800000|2024-01-18 23:50:00|706.16|697.76|705.78|697.38|706.36|697.96|705.21|696.81|369
1705622100000|2024-01-18 23:55:00|705.79|697.39|706.4|698|706.4|698|705.4|697|276
1705622400000|2024-01-19 00:00:00|706.41|698.01|708.75|700.35|708.83|700.43|705.89|697.49|536
1705622700000|2024-01-19 00:05:00|708.74|700.34|707.15|698.75|709.89|701.49|707.15|698.75|464
1705623000000|2024-01-19 00:10:00|707.14|698.74|706.31|697.91|707.47|699.07|705.49|697.09|471
1705623300000|2024-01-19 00:15:00|706.32|697.92|705.62|697.22|706.47|698.07|704.3|695.9|545
1705623600000|2024-01-19 00:20:00|705.63|697.23|703.99|695.59|706.34|697.94|703.39|694.99|466
1705623900000|2024-01-19 00:25:00|704|695.6|702.09|693.69|704.03|695.63|701.86|693.46|454
1705624200000|2024-01-19 00:30:00|702.08|693.68|704.43|696.03|704.68|696.28|701.88|693.48|515
1705624500000|2024-01-19 00:35:00|704.44|696.04|706.11|697.71|706.44|698.04|703.48|695.08|490
1705624800000|2024-01-19 00:40:00|706.1|697.7|706.79|698.39|707.17|698.77|706.07|697.67|426
1705625100000|2024-01-19 00:45:00|706.87|698.47|706.6|698.2|706.97|698.57|705.78|697.38|447
1705625400000|2024-01-19 00:50:00|706.61|698.21|704.12|695.72|706.64|698.24|704.04|695.64|364
1705625700000|2024-01-19 00:55:00|704.11|695.71|704.13|695.73|705.05|696.65|703.34|694.94|423
1705626000000|2024-01-19 01:00:00|704.09|695.69|702|693.6|704.14|695.74|701.55|693.15|515
1705626300000|2024-01-19 01:05:00|701.99|693.59|702.5|694.1|703.22|694.82|701.89|693.49|437
1705626600000|2024-01-19 01:10:00|702.49|694.09|702.36|693.96|703|694.6|701.85|693.45|368
1705626900000|2024-01-19 01:15:00|702.35|693.95|701.03|692.63|702.47|694.07|699.57|691.17|456
1705627200000|2024-01-19 01:20:00|701.04|692.64|699.85|691.45|702.02|693.62|699.13|690.73|493
1705627500000|2024-01-19 01:25:00|699.87|691.47|696.85|688.45|700.01|691.61|696.07|687.67|590
1705627800000|2024-01-19 01:30:00|696.86|688.46|697.36|688.96|697.97|689.57|694.6|686.2|656
1705628100000|2024-01-19 01:35:00|697.26|688.86|699.58|691.18|699.68|691.28|697.22|688.82|461
1705628400000|2024-01-19 01:40:00|699.59|691.19|701.48|693.08|702.12|693.72|699.59|691.19|445
1705628700000|2024-01-19 01:45:00|700.87|692.47|701.24|692.84|702.16|693.76|700.49|692.09|408
1705629000000|2024-01-19 01:50:00|701.23|692.83|702.93|694.53|703.29|694.89|700.99|692.59|313
1705629300000|2024-01-19 01:55:00|702.94|694.54|702.03|693.63|703.71|695.31|701.73|693.33|341
1705629600000|2024-01-19 02:00:00|702.07|693.67|702.06|693.66|703.69|695.29|701.43|693.03|418
1705629900000|2024-01-19 02:05:00|702.43|694.03|700.71|692.31|702.61|694.21|700.57|692.17|294
1705630200000|2024-01-19 02:10:00|700.72|692.32|702.37|693.97|702.37|693.97|700.6|692.2|304
1705630500000|2024-01-19 02:15:00|702.38|693.98|701.93|693.53|702.46|694.06|700.79|692.39|391
1705630800000|2024-01-19 02:20:00|701.92|693.52|701.75|693.35|702.42|694.02|701.47|693.07|286
1705631100000|2024-01-19 02:25:00|701.74|693.34|700.22|691.82|701.74|693.34|699.63|691.23|386
1705631400000|2024-01-19 02:30:00|700.43|692.03|699.24|690.84|700.52|692.12|698.69|690.29|378
1705631700000|2024-01-19 02:35:00|699.25|690.85|696|687.6|699.26|690.86|695.47|687.07|519
1705632000000|2024-01-19 02:40:00|695.99|687.59|695.08|686.68|696.97|688.57|694.38|685.98|578
1705632300000|2024-01-19 02:45:00|695.06|686.66|697.7|689.3|698.49|690.09|695|686.6|503
1705632600000|2024-01-19 02:50:00|697.71|689.31|698.04|689.64|698.58|690.18|697.39|688.99|369
1705632900000|2024-01-19 02:55:00|698.03|689.63|696.86|688.46|698.47|690.07|696.75|688.35|429
1705633200000|2024-01-19 03:00:00|696.74|688.34|698.16|689.76|698.24|689.84|695.96|687.56|539
1705633500000|2024-01-19 03:05:00|698.05|689.65|698.01|689.61|698.73|690.33|697.43|689.03|482
1705633800000|2024-01-19 03:10:00|697.87|689.47|696.57|688.17|699.38|690.98|696.43|688.03|430
1705634100000|2024-01-19 03:15:00|696.58|688.18|696.58|688.18|697.28|688.88|693.9|685.5|588
1705634400000|2024-01-19 03:20:00|696.59|688.19|693.86|685.46|696.63|688.23|693.61|685.21|541
1705634700000|2024-01-19 03:25:00|693.85|685.45|690.59|682.19|694.53|686.13|690.23|681.83|677
1705635000000|2024-01-19 03:30:00|690.6|682.2|692.88|684.48|692.98|684.58|687.58|679.18|759
1705635300000|2024-01-19 03:35:00|692.89|684.49|695.86|687.46|697.31|688.91|692.89|684.49|664
1705635600000|2024-01-19 03:40:00|695.67|687.27|698.18|689.78|698.18|689.78|695.45|687.05|504
1705635900000|2024-01-19 03:45:00|698.16|689.76|696.47|688.07|699.37|690.97|696.26|687.86|450
1705636200000|2024-01-19 03:50:00|696.75|688.35|698.01|689.61|699.51|691.11|696.75|688.35|487
1705636500000|2024-01-19 03:55:00|698.14|689.74|699.7|691.3|699.9|691.5|697.43|689.03|394
1705636800000|2024-01-19 04:00:00|699.71|691.31|699.78|691.38|700.06|691.66|698.41|690.01|464
1705637100000|2024-01-19 04:05:00|699.79|691.39|698.98|690.58|700.88|692.48|698.98|690.58|368
1705637400000|2024-01-19 04:10:00|698.99|690.59|699.12|690.72|699.25|690.85|697.83|689.43|348
1705637700000|2024-01-19 04:15:00|698.95|690.55|700.77|692.37|700.95|692.55|698.95|690.55|373
1705638000000|2024-01-19 04:20:00|700.78|692.38|700.93|692.53|702.42|694.02|700.73|692.33|382
1705638300000|2024-01-19 04:25:00|700.94|692.54|700.35|691.95|701.03|692.63|699.86|691.46|289
1705638600000|2024-01-19 04:30:00|700.36|691.96|701.37|692.97|701.62|693.22|699.7|691.3|387
1705638900000|2024-01-19 04:35:00|701.38|692.98|700.56|692.16|701.43|693.03|700.51|692.11|341
1705639200000|2024-01-19 04:40:00|700.62|692.22|698.64|690.24|700.85|692.45|698.47|690.07|333
1705639500000|2024-01-19 04:45:00|698.65|690.25|699.81|691.41|700.04|691.64|698.64|690.24|295
1705639800000|2024-01-19 04:50:00|699.82|691.42|700.82|692.42|701.37|692.97|699.57|691.17|326
1705640100000|2024-01-19 04:55:00|700.83|692.43|700.09|691.69|701.41|693.01|700.03|691.63|318
1705640400000|2024-01-19 05:00:00|700.13|691.73|701.37|692.97|701.46|693.06|699.35|690.95|447
1705640700000|2024-01-19 05:05:00|701.43|693.03|702.13|693.73|702.21|693.81|700.99|692.59|367
1705641000000|2024-01-19 05:10:00|702.06|693.66|703.14|694.74|704.12|695.72|702.04|693.64|343
1705641300000|2024-01-19 05:15:00|703.15|694.75|702.64|694.24|703.44|695.04|702.24|693.84|433
1705641600000|2024-01-19 05:20:00|702.65|694.25|703.56|695.16|703.78|695.38|702.23|693.83|331
1705641900000|2024-01-19 05:25:00|703.55|695.15|703.34|694.94|703.76|695.36|703.12|694.72|308
1705642200000|2024-01-19 05:30:00|703.33|694.93|703.05|694.65|704.11|695.71|702.96|694.56|261
1705642500000|2024-01-19 05:35:00|703.04|694.64|701.99|693.59|703.28|694.88|701.83|693.43|322
1705642800000|2024-01-19 05:40:00|701.98|693.58|702.56|694.16|702.64|694.24|700.92|692.52|381
1705643100000|2024-01-19 05:45:00|702.55|694.15|703.16|694.76|703.66|695.26|702.48|694.08|403
1705643400000|2024-01-19 05:50:00|703.15|694.75|703.59|695.19|703.8|695.4|703.08|694.68|287
1705643700000|2024-01-19 05:55:00|703.6|695.2|704.01|695.61|704.17|695.77|703.39|694.99|236
1705644000000|2024-01-19 06:00:00|704.02|695.62|704.65|696.25|704.65|696.25|703.81|695.41|260
1705644300000|2024-01-19 06:05:00|704.82|696.42|704.95|696.55|706.04|697.64|704.81|696.41|365
1705644600000|2024-01-19 06:10:00|704.94|696.54|704.98|696.58|705.48|697.08|704.52|696.12|366
1705644900000|2024-01-19 06:15:00|704.91|696.51|704.99|696.59|705.44|697.04|704.37|695.97|314
1705645200000|2024-01-19 06:20:00|704.89|696.49|705.3|696.9|705.95|697.55|704.32|695.92|355
1705645500000|2024-01-19 06:25:00|705.31|696.91|705.34|696.94|705.59|697.19|704.41|696.01|345
1705645800000|2024-01-19 06:30:00|705.33|696.93|706.03|697.63|706.03|697.63|704.63|696.23|339
1705646100000|2024-01-19 06:35:00|706.04|697.64|706.83|698.43|706.91|698.51|705.73|697.33|350
1705646400000|2024-01-19 06:40:00|706.84|698.44|707.28|698.88|707.82|699.42|706.51|698.11|362
1705646700000|2024-01-19 06:45:00|707.12|698.72|709.02|700.62|709.05|700.65|707.1|698.7|311
1705647000000|2024-01-19 06:50:00|709.06|700.66|708.11|699.71|709.06|700.66|706.6|698.2|499
1705647300000|2024-01-19 06:55:00|708.12|699.72|709.09|700.69|709.48|701.08|707.27|698.87|388
1705647600000|2024-01-19 07:00:00|709.08|700.68|709.42|701.02|709.65|701.25|708.65|700.25|366
1705647900000|2024-01-19 07:05:00|709.43|701.03|708.94|700.54|709.57|701.17|708.43|700.03|383
1705648200000|2024-01-19 07:10:00|708.91|700.51|707.33|698.93|709.27|700.87|707.31|698.91|405
1705648500000|2024-01-19 07:15:00|707.32|698.92|707.16|698.76|708.36|699.96|706.63|698.23|457
1705648800000|2024-01-19 07:20:00|707.17|698.77|706.21|697.81|707.17|698.77|705.82|697.42|447
1705649100000|2024-01-19 07:25:00|706.2|697.8|706.03|697.63|706.46|698.06|705.76|697.36|195
1705649400000|2024-01-19 07:30:00|706.08|697.68|706.45|698.05|706.83|698.43|706.08|697.68|263
1705649700000|2024-01-19 07:35:00|706.4|698|706.3|697.9|706.81|698.41|705.33|696.93|393
1705650000000|2024-01-19 07:40:00|706.29|697.89|706.22|697.82|706.85|698.45|706.12|697.72|184
1705650300000|2024-01-19 07:45:00|706.01|697.61|705.45|697.05|706.54|698.14|705.24|696.84|400
1705650600000|2024-01-19 07:50:00|705.44|697.04|705.13|696.73|705.77|697.37|704.8|696.4|419
1705650900000|2024-01-19 07:55:00|705.04|696.64|704.82|696.42|705.45|697.05|704.33|695.93|401
1705651200000|2024-01-19 08:00:00|704.81|696.41|703.46|695.06|704.85|696.45|703.39|694.99|419
1705651500000|2024-01-19 08:05:00|703.45|695.05|703.84|695.44|703.84|695.44|702.66|694.26|325
1705651800000|2024-01-19 08:10:00|703.82|695.42|701.87|693.47|703.92|695.52|701.37|692.97|435
1705652100000|2024-01-19 08:15:00|701.86|693.46|702.12|693.72|702.19|693.79|700.54|692.14|393
1705652400000|2024-01-19 08:20:00|702.09|693.69|703.33|694.93|703.4|695|701.29|692.89|413
1705652700000|2024-01-19 08:25:00|703.08|694.68|701.37|692.97|703.08|694.68|701.37|692.97|377
1705653000000|2024-01-19 08:30:00|701.36|692.96|701.87|693.47|702.37|693.97|700.77|692.37|369
1705653300000|2024-01-19 08:35:00|701.86|693.46|702.2|693.8|702.52|694.12|701.4|693|300
1705653600000|2024-01-19 08:40:00|702.13|693.73|702.11|693.71|702.64|694.24|701.9|693.5|259
1705653900000|2024-01-19 08:45:00|702.12|693.72|703.46|695.06|703.67|695.27|701.82|693.42|433
1705654200000|2024-01-19 08:50:00|703.47|695.07|704.71|696.31|705.11|696.71|703.47|695.07|520
1705654500000|2024-01-19 08:55:00|704.7|696.3|703.39|694.99|705.12|696.72|703.31|694.91|453
1705654800000|2024-01-19 09:00:00|703.38|694.98|704.88|696.48|705.31|696.91|702.85|694.45|477
1705655100000|2024-01-19 09:05:00|704.82|696.42|704.68|696.28|705.79|697.39|704.2|695.8|436
1705655400000|2024-01-19 09:10:00|704.67|696.27|706.03|697.63|706.05|697.65|704.18|695.78|507
1705655700000|2024-01-19 09:15:00|706.04|697.64|705.63|697.23|707.48|699.08|705.47|697.07|582
1705656000000|2024-01-19 09:20:00|705.62|697.22|704.9|696.5|705.74|697.34|704.05|695.65|470
1705656300000|2024-01-19 09:25:00|704.89|696.49|703.52|695.12|704.94|696.54|703.15|694.75|399
1705656600000|2024-01-19 09:30:00|703.47|695.07|702.52|694.12|704.17|695.77|702.19|693.79|487
1705656900000|2024-01-19 09:35:00|702.45|694.05|702.93|694.53|703.44|695.04|702.32|693.92|389
1705657200000|2024-01-19 09:40:00|702.85|694.45|704.13|695.73|704.2|695.8|702.62|694.22|356
1705657500000|2024-01-19 09:45:00|704.07|695.67|704.77|696.37|705.29|696.89|703.99|695.59|372
1705657800000|2024-01-19 09:50:00|704.76|696.36|705.56|697.16|705.94|697.54|704.75|696.35|353
1705658100000|2024-01-19 09:55:00|705.61|697.21|705.68|697.28|705.95|697.55|705.05|696.65|366
1705658400000|2024-01-19 10:00:00|705.67|697.27|705.59|697.19|705.82|697.42|704.7|696.3|377
1705658700000|2024-01-19 10:05:00|705.58|697.18|706.66|698.26|706.78|698.38|705.23|696.83|292
1705659000000|2024-01-19 10:10:00|706.67|698.27|707.11|698.71|707.2|698.8|706.09|697.69|331
1705659300000|2024-01-19 10:15:00|707.12|698.72|706.83|698.43|708.38|699.98|706.82|698.42|387
1705659600000|2024-01-19 10:20:00|706.66|698.26|705.76|697.36|707.01|698.61|705.46|697.06|334
1705659900000|2024-01-19 10:25:00|705.75|697.35|705.46|697.06|706.26|697.86|705.06|696.66|267
1705660200000|2024-01-19 10:30:00|705.44|697.04|704.99|696.59|705.8|697.4|704.83|696.43|294
1705660500000|2024-01-19 10:35:00|705|696.6|705.01|696.61|705.88|697.48|704.98|696.58|250
1705660800000|2024-01-19 10:40:00|704.98|696.58|704.49|696.09|705.01|696.61|704.11|695.71|225
1705661100000|2024-01-19 10:45:00|704.5|696.1|705.1|696.7|705.11|696.71|703.63|695.23|320
1705661400000|2024-01-19 10:50:00|704.9|696.5|706.31|697.91|707.21|698.81|704.78|696.38|385
1705661700000|2024-01-19 10:55:00|706.32|697.92|707.36|698.96|707.5|699.1|706.17|697.77|277
1705662000000|2024-01-19 11:00:00|707.44|699.04|707.44|699.04|707.98|699.58|705.83|697.43|421
1705662300000|2024-01-19 11:05:00|707.43|699.03|707.58|699.18|708.55|700.15|707.35|698.95|282
1705662600000|2024-01-19 11:10:00|707.57|699.17|707.6|699.2|707.64|699.24|706.85|698.45|220
1705662900000|2024-01-19 11:15:00|706.35|697.95|705.41|697.01|706.51|698.11|705.41|697.01|283
1705663200000|2024-01-19 11:20:00|705.42|697.02|705.63|697.23|705.77|697.37|705.04|696.64|234
1705663500000|2024-01-19 11:25:00|705.62|697.22|707.29|698.89|707.52|699.12|705.53|697.13|238
1705663800000|2024-01-19 11:30:00|707.28|698.88|706.21|697.81|707.82|699.42|706.21|697.81|267
1705664100000|2024-01-19 11:35:00|706.22|697.82|705.52|697.12|706.86|698.46|705.25|696.85|339
1705664400000|2024-01-19 11:40:00|705.53|697.13|705.46|697.06|706.16|697.76|704.75|696.35|378
1705664700000|2024-01-19 11:45:00|705.47|697.07|704.55|696.15|705.52|697.12|704.25|695.85|437
1705665000000|2024-01-19 11:50:00|704.53|696.13|705.08|696.68|706.05|697.65|704.35|695.95|343
1705665300000|2024-01-19 11:55:00|705.07|696.67|704.86|696.46|705.49|697.09|704.82|696.42|245
1705665600000|2024-01-19 12:00:00|704.83|696.43|705.05|696.65|705.73|697.33|704.71|696.31|344
1705665900000|2024-01-19 12:05:00|704.98|696.58|699.83|691.43|704.98|696.58|698.99|690.59|453
1705666200000|2024-01-19 12:10:00|699.81|691.41|698.98|690.58|700.32|691.92|698.6|690.2|523
1705666500000|2024-01-19 12:15:00|698.97|690.57|697.12|688.72|699.28|690.88|696.89|688.49|366
1705666800000|2024-01-19 12:20:00|697.15|688.75|695.99|687.59|697.83|689.43|695.99|687.59|400
1705667100000|2024-01-19 12:25:00|696|687.6|695.49|687.09|696.4|688|695.2|686.8|316
1705667400000|2024-01-19 12:30:00|695.47|687.07|696.83|688.43|696.9|688.5|695.47|687.07|447
1705667700000|2024-01-19 12:35:00|696.78|688.38|697.56|689.16|698.55|690.15|696.76|688.36|527
1705668000000|2024-01-19 12:40:00|697.55|689.15|695.84|687.44|697.74|689.34|695.56|687.16|407
1705668300000|2024-01-19 12:45:00|695.83|687.43|695.52|687.12|696.5|688.1|695.49|687.09|285
1705668600000|2024-01-19 12:50:00|695.53|687.13|695.93|687.53|696.34|687.94|694.42|686.02|398
1705668900000|2024-01-19 12:55:00|695.87|687.47|697.13|688.73|697.23|688.83|695.61|687.21|394
1705669200000|2024-01-19 13:00:00|697.14|688.74|697.23|688.83|697.29|688.89|696.32|687.92|321
1705669500000|2024-01-19 13:05:00|697.24|688.84|694.77|686.37|697.43|689.03|694.57|686.17|502
1705669800000|2024-01-19 13:10:00|694.72|686.32|696.16|687.76|696.22|687.82|694.65|686.25|389
1705670100000|2024-01-19 13:15:00|696.17|687.77|697.42|689.02|697.9|689.5|695.94|687.54|466
1705670400000|2024-01-19 13:20:00|697.43|689.03|700.52|692.12|700.52|692.12|697.28|688.88|432
1705670700000|2024-01-19 13:25:00|700.51|692.11|698.74|690.34|700.71|692.31|698.29|689.89|461
1705671000000|2024-01-19 13:30:00|698.75|690.35|698.14|689.74|698.88|690.48|697.99|689.59|487
1705671300000|2024-01-19 13:35:00|698.13|689.73|698.33|689.93|699.54|691.14|698.02|689.62|416
1705671600000|2024-01-19 13:40:00|698.34|689.94|696.08|687.68|698.39|689.99|696.05|687.65|414
1705671900000|2024-01-19 13:45:00|696.09|687.69|696.31|687.91|697.34|688.94|695.79|687.39|542
1705672200000|2024-01-19 13:50:00|696.32|687.92|697.67|689.27|698.15|689.75|695.91|687.51|463
1705672500000|2024-01-19 13:55:00|697.69|689.29|699.32|690.92|699.48|691.08|697.57|689.17|457
1705672800000|2024-01-19 14:00:00|699.31|690.91|698.36|689.96|699.88|691.48|697.51|689.11|548
1705673100000|2024-01-19 14:05:00|698.37|689.97|696.97|688.57|698.4|690|696.87|688.47|534
1705673400000|2024-01-19 14:10:00|696.96|688.56|695.04|686.64|697.17|688.77|694.22|685.82|492
1705673700000|2024-01-19 14:15:00|695.05|686.65|694.41|686.01|695.31|686.91|693.9|685.5|548
1705674000000|2024-01-19 14:20:00|694.4|686|694.3|685.9|695.19|686.79|693.08|684.68|597
1705674300000|2024-01-19 14:25:00|694.31|685.91|690.88|682.48|694.35|685.95|690.44|682.04|703
1705674600000|2024-01-19 14:30:00|690.87|682.47|691.69|683.29|692.66|684.26|688.97|680.57|735
1705674900000|2024-01-19 14:35:00|691.66|683.26|690.96|682.56|692.2|683.8|690.53|682.13|586
1705675200000|2024-01-19 14:40:00|691|682.6|690.41|682.01|691.63|683.23|689.77|681.37|567
1705675500000|2024-01-19 14:45:00|690.42|682.02|691.66|683.26|691.66|683.26|687.99|679.59|654
1705675800000|2024-01-19 14:50:00|691.69|683.29|692.56|684.16|693.16|684.76|691.17|682.77|644
1705676100000|2024-01-19 14:55:00|692.48|684.08|690.85|682.45|692.49|684.09|689.62|681.22|623
1705676400000|2024-01-19 15:00:00|690.86|682.46|689.9|681.5|692.11|683.71|687.66|679.26|803
1705676700000|2024-01-19 15:05:00|689.89|681.49|686.26|677.86|689.89|681.49|685.25|676.85|827
1705677000000|2024-01-19 15:10:00|686.27|677.87|686.32|677.92|688.08|679.68|684.66|676.26|804
1705677300000|2024-01-19 15:15:00|686.33|677.93|689.96|681.56|691.59|683.19|685.94|677.54|816
1705677600000|2024-01-19 15:20:00|689.97|681.57|688.86|680.46|690.66|682.26|688.15|679.75|668
1705677900000|2024-01-19 15:25:00|688.85|680.45|684.52|676.12|689|680.6|682.51|674.11|790
1705678200000|2024-01-19 15:30:00|684.53|676.13|686.12|677.72|687.01|678.61|683.77|675.37|772
1705678500000|2024-01-19 15:35:00|686.09|677.69|687.96|679.56|688.44|680.04|685.14|676.74|752
1705678800000|2024-01-19 15:40:00|687.95|679.55|684.64|676.24|688.03|679.63|684.58|676.18|671
1705679100000|2024-01-19 15:45:00|684.63|676.23|686.45|678.05|687.7|679.3|682.65|674.25|778
1705679400000|2024-01-19 15:50:00|686.44|678.04|686.83|678.43|687.72|679.32|686.1|677.7|718
1705679700000|2024-01-19 15:55:00|686.82|678.42|684.81|676.41|687.24|678.84|684.16|675.76|655
1705680000000|2024-01-19 16:00:00|684.8|676.4|685.19|676.79|685.46|677.06|682.75|674.35|669
1705680300000|2024-01-19 16:05:00|685.18|676.78|678.93|670.53|686.23|677.83|678.5|670.1|822
1705680600000|2024-01-19 16:10:00|678.69|670.29|680|671.6|682.25|673.85|677.93|669.53|819
1705680900000|2024-01-19 16:15:00|680.01|671.61|677.38|668.98|681.52|673.12|676.82|668.42|795
1705681200000|2024-01-19 16:20:00|677.37|668.97|676.65|668.25|680.05|671.65|675.5|667.1|887
1705681500000|2024-01-19 16:25:00|676.66|668.26|676.56|668.16|677.72|669.32|672.85|664.45|889
1705681800000|2024-01-19 16:30:00|676.5|668.1|674.16|665.76|676.8|668.4|671.37|662.97|905
1705682100000|2024-01-19 16:35:00|674.18|665.78|668.23|659.83|675.34|666.94|668.23|659.83|924
1705682400000|2024-01-19 16:40:00|668.22|659.82|663.37|654.97|668.46|660.06|662.69|654.29|992
1705682700000|2024-01-19 16:45:00|663.41|655.01|671.05|662.65|672.47|664.07|662.98|654.58|919
1705683000000|2024-01-19 16:50:00|671.06|662.66|670.37|661.97|673.79|665.39|670.34|661.94|884
1705683300000|2024-01-19 16:55:00|670.36|661.96|668.85|660.45|671.61|663.21|667.98|659.58|837
1705683600000|2024-01-19 17:00:00|668.86|660.46|668.58|660.18|670.55|662.15|667.87|659.47|803
1705683900000|2024-01-19 17:05:00|668.59|660.19|666.79|658.39|669.51|661.11|666.68|658.28|761
1705684200000|2024-01-19 17:10:00|666.78|658.38|670.78|662.38|671.26|662.86|665.64|657.24|866
1705684500000|2024-01-19 17:15:00|670.79|662.39|672.34|663.94|673.97|665.57|670.15|661.75|789
1705684800000|2024-01-19 17:20:00|672.33|663.93|670.65|662.25|673.03|664.63|670.5|662.1|775
1705685100000|2024-01-19 17:25:00|670.77|662.37|671.51|663.11|671.51|663.11|669.29|660.89|674
1705685400000|2024-01-19 17:30:00|671.5|663.1|672.54|664.14|672.66|664.26|669.56|661.16|659
1705685700000|2024-01-19 17:35:00|672.52|664.12|677.51|669.11|679.4|671|672.52|664.12|848
1705686000000|2024-01-19 17:40:00|677.5|669.1|677.73|669.33|677.73|669.33|675.99|667.59|731
1705686300000|2024-01-19 17:45:00|677.87|669.47|677.77|669.37|678.37|669.97|674.47|666.07|684
1705686600000|2024-01-19 17:50:00|677.75|669.35|678.1|669.7|678.74|670.34|676.41|668.01|576
1705686900000|2024-01-19 17:55:00|678.11|669.71|678.36|669.96|678.49|670.09|676.24|667.84|719
1705687200000|2024-01-19 18:00:00|678.34|669.94|676.17|667.77|679.27|670.87|675.79|667.39|750
1705687500000|2024-01-19 18:05:00|676.16|667.76|676.27|667.87|677.82|669.42|675.98|667.58|633
1705687800000|2024-01-19 18:10:00|676.28|667.88|677.06|668.66|677.82|669.42|675.84|667.44|542
1705688100000|2024-01-19 18:15:00|677.18|668.78|675.48|667.08|677.27|668.87|673.73|665.33|632
1705688400000|2024-01-19 18:20:00|675.47|667.07|676.59|668.19|676.63|668.23|674.52|666.12|590
1705688700000|2024-01-19 18:25:00|676.6|668.2|680.66|672.26|680.84|672.44|676.18|667.78|575
1705689000000|2024-01-19 18:30:00|680.65|672.25|680.88|672.48|681.62|673.22|680.11|671.71|495
1705689300000|2024-01-19 18:35:00|680.87|672.47|682.82|674.42|683.28|674.88|680.69|672.29|542
1705689600000|2024-01-19 18:40:00|682.81|674.41|681.83|673.43|683.07|674.67|681.57|673.17|491
1705689900000|2024-01-19 18:45:00|681.84|673.44|685.21|676.81|685.26|676.86|681.84|673.44|553
1705690200000|2024-01-19 18:50:00|685.22|676.82|688.94|680.54|689.54|681.14|684.68|676.28|813
1705690500000|2024-01-19 18:55:00|688.95|680.55|688.34|679.94|689.82|681.42|687.61|679.21|646
1705690800000|2024-01-19 19:00:00|688.35|679.95|685.74|677.34|688.8|680.4|685.4|677|676
1705691100000|2024-01-19 19:05:00|685.75|677.35|685.16|676.76|686.89|678.49|685.08|676.68|543
1705691400000|2024-01-19 19:10:00|685.17|676.77|685.84|677.44|686.02|677.62|684.66|676.26|496
1705691700000|2024-01-19 19:15:00|685.85|677.45|685.7|677.3|686.24|677.84|685.27|676.87|565
1705692000000|2024-01-19 19:20:00|685.73|677.33|688.51|680.11|688.63|680.23|685.56|677.16|509
1705692300000|2024-01-19 19:25:00|688.5|680.1|688.96|680.56|689.73|681.33|687.99|679.59|398
1705692600000|2024-01-19 19:30:00|688.95|680.55|690.65|682.25|691.47|683.07|688.94|680.54|494
1705692900000|2024-01-19 19:35:00|690.72|682.32|692.03|683.63|692.16|683.76|689.43|681.03|544
1705693200000|2024-01-19 19:40:00|692.15|683.75|692.11|683.71|692.65|684.25|691.56|683.16|494
1705693500000|2024-01-19 19:45:00|692.06|683.66|691.08|682.68|692.06|683.66|689.76|681.36|563
1705693800000|2024-01-19 19:50:00|691.07|682.67|689.41|681.01|691.36|682.96|688.71|680.31|611
1705694100000|2024-01-19 19:55:00|689.42|681.02|689.97|681.57|690.15|681.75|689.42|681.02|438
1705694400000|2024-01-19 20:00:00|690.05|681.65|692.87|684.47|693.48|685.08|689.31|680.91|534
1705694700000|2024-01-19 20:05:00|692.86|684.46|692.85|684.45|693.34|684.94|691.03|682.63|630
1705695000000|2024-01-19 20:10:00|692.84|684.44|696.37|687.97|696.68|688.28|692.51|684.11|566
1705695300000|2024-01-19 20:15:00|696.36|687.96|694.61|686.21|696.48|688.08|693.51|685.11|691
1705695600000|2024-01-19 20:20:00|694.62|686.22|693.69|685.29|695.32|686.92|693.56|685.16|642
1705695900000|2024-01-19 20:25:00|693.65|685.25|692.96|684.56|693.65|685.25|691.43|683.03|670
1705696200000|2024-01-19 20:30:00|693.03|684.63|694.55|686.15|694.87|686.47|692.42|684.02|572
1705696500000|2024-01-19 20:35:00|694.57|686.17|693.71|685.31|695.5|687.1|693.17|684.77|578
1705696800000|2024-01-19 20:40:00|693.7|685.3|694.4|686|694.55|686.15|693.53|685.13|552
1705697100000|2024-01-19 20:45:00|694.39|685.99|694.33|685.93|694.51|686.11|693.43|685.03|548
1705697400000|2024-01-19 20:50:00|694.34|685.94|692.68|684.28|694.51|686.11|691.67|683.27|532
1705697700000|2024-01-19 20:55:00|692.63|684.23|690.85|682.45|692.7|684.3|690.12|681.72|645
1705698000000|2024-01-19 21:00:00|690.86|682.46|690.75|682.35|692.51|684.11|690.09|681.69|661
1705698300000|2024-01-19 21:05:00|690.76|682.36|690.84|682.44|690.84|682.44|689.67|681.27|577
1705698600000|2024-01-19 21:10:00|690.85|682.45|690.61|682.21|691.55|683.15|690.27|681.87|534
1705698900000|2024-01-19 21:15:00|690.62|682.22|690.54|682.14|691.21|682.81|689.6|681.2|529
1705699200000|2024-01-19 21:20:00|690.55|682.15|689.33|680.93|690.75|682.35|688.87|680.47|543
1705699500000|2024-01-19 21:25:00|689.32|680.92|688.15|679.75|691.12|682.72|688.12|679.72|648
1705699800000|2024-01-19 21:30:00|688.13|679.73|688.49|680.09|688.78|680.38|687.51|679.11|569
1705700100000|2024-01-19 21:35:00|688.64|680.24|689.56|681.16|689.84|681.44|688.27|679.87|505
1705700400000|2024-01-19 21:40:00|689.64|681.24|690.03|681.63|691.08|682.68|689.26|680.86|464
1705700700000|2024-01-19 21:45:00|690.15|681.75|688.35|679.95|690.26|681.86|687.62|679.22|419
1705701000000|2024-01-19 21:50:00|688.32|679.92|689.77|681.37|689.86|681.46|688.26|679.86|347
1705701300000|2024-01-19 21:55:00|689.76|681.36|689.86|681.46|690.47|682.07|689.58|681.18|301
1705737600000|2024-01-20 08:00:00|695.87|687.47|697.38|688.98|698.59|690.19|695.41|687.01|583
1705737900000|2024-01-20 08:05:00|697.39|688.99|696.54|688.14|698.21|689.81|696.44|688.04|396
1705738200000|2024-01-20 08:10:00|696.55|688.15|695.41|687.01|696.57|688.17|694.13|685.73|525
1705738500000|2024-01-20 08:15:00|695.42|687.02|693.59|685.19|695.42|687.02|693.41|685.01|464
1705738800000|2024-01-20 08:20:00|693.58|685.18|692.76|684.36|693.61|685.21|691.08|682.68|504
1705739100000|2024-01-20 08:25:00|692.75|684.35|691.98|683.58|692.92|684.52|691.67|683.27|457
1705739400000|2024-01-20 08:30:00|691.99|683.59|693.2|684.8|693.23|684.83|691.09|682.69|507
1705739700000|2024-01-20 08:35:00|693.13|684.73|691.8|683.4|693.53|685.13|691.63|683.23|478
1705740000000|2024-01-20 08:40:00|691.82|683.42|691.34|682.94|692.36|683.96|691.05|682.65|486
1705740300000|2024-01-20 08:45:00|691.33|682.93|691.93|683.53|692.55|684.15|691.13|682.73|403
1705740600000|2024-01-20 08:50:00|691.92|683.52|692.3|683.9|692.67|684.27|691.18|682.78|361
1705740900000|2024-01-20 08:55:00|692.29|683.89|693.06|684.66|693.58|685.18|691.84|683.44|355
1705741200000|2024-01-20 09:00:00|693.05|684.65|694.17|685.77|695.18|686.78|692.97|684.57|465
1705741500000|2024-01-20 09:05:00|694.16|685.76|692.28|683.88|694.25|685.85|692.09|683.69|509
1705741800000|2024-01-20 09:10:00|692.27|683.87|691.16|682.76|692.82|684.42|690.55|682.15|325
1705742100000|2024-01-20 09:15:00|691.17|682.77|689.09|680.69|691.76|683.36|688.78|680.38|590
1705742400000|2024-01-20 09:20:00|689.14|680.74|689.76|681.36|691.01|682.61|689.09|680.69|710
1705742700000|2024-01-20 09:25:00|689.79|681.39|689.07|680.67|690.37|681.97|688.84|680.44|599
1705743000000|2024-01-20 09:30:00|689.08|680.68|689|680.6|689.98|681.58|687.7|679.3|660
1705743300000|2024-01-20 09:35:00|689.01|680.61|688.48|680.08|689.57|681.17|688.09|679.69|596
1705743600000|2024-01-20 09:40:00|688.49|680.09|688.67|680.27|689.46|681.06|688|679.6|454
1705743900000|2024-01-20 09:45:00|688.65|680.25|687.47|679.07|689.24|680.84|687.13|678.73|419
1705744200000|2024-01-20 09:50:00|687.48|679.08|684.85|676.45|687.52|679.12|684.56|676.16|381
1705744500000|2024-01-20 09:55:00|684.95|676.55|686.08|677.68|686.48|678.08|684.68|676.28|615
1705744800000|2024-01-20 10:00:00|686.09|677.69|688.46|680.06|688.71|680.31|685.51|677.11|577
1705745100000|2024-01-20 10:05:00|688.47|680.07|687.4|679|689.17|680.77|687.35|678.95|477
1705745400000|2024-01-20 10:10:00|687.37|678.97|687.62|679.22|688.16|679.76|687.08|678.68|485
1705745700000|2024-01-20 10:15:00|687.65|679.25|688.55|680.15|689.01|680.61|687.62|679.22|422
1705746000000|2024-01-20 10:20:00|688.51|680.11|690.55|682.15|690.68|682.28|687.94|679.54|460
1705746300000|2024-01-20 10:25:00|690.56|682.16|690.03|681.63|690.94|682.54|690.01|681.61|443
1705746600000|2024-01-20 10:30:00|690.05|681.65|689.73|681.33|690.36|681.96|689.16|680.76|342
1705746900000|2024-01-20 10:35:00|689.76|681.36|690.26|681.86|690.6|682.2|689.69|681.29|375
1705747200000|2024-01-20 10:40:00|690.23|681.83|690.25|681.85|690.53|682.13|689.19|680.79|322
1705747500000|2024-01-20 10:45:00|690.3|681.9|689.65|681.25|690.66|682.26|689.28|680.88|367
1705747800000|2024-01-20 10:50:00|689.68|681.28|689.23|680.83|689.86|681.46|688.75|680.35|385
1705748100000|2024-01-20 10:55:00|689.24|680.84|688.27|679.87|689.34|680.94|687.62|679.22|334
1705748400000|2024-01-20 11:00:00|688.26|679.86|687.51|679.11|688.64|680.24|686.97|678.57|349
1705748700000|2024-01-20 11:05:00|687.37|678.97|686.48|678.08|687.42|679.02|686.14|677.74|350
1705749000000|2024-01-20 11:10:00|686.41|678.01|687.92|679.52|688.18|679.78|686.38|677.98|366
1705749300000|2024-01-20 11:15:00|687.95|679.55|687.89|679.49|688.36|679.96|687.54|679.14|247
1705749600000|2024-01-20 11:20:00|687.92|679.52|688.61|680.21|688.61|680.21|687.29|678.89|256
1705749900000|2024-01-20 11:25:00|688.64|680.24|688.59|680.19|688.81|680.41|688.14|679.74|280
1705750200000|2024-01-20 11:30:00|688.56|680.16|689.61|681.21|689.83|681.43|688.51|680.11|389
1705750500000|2024-01-20 11:35:00|689.59|681.19|688.84|680.44|689.69|681.29|688.4|680|327
1705750800000|2024-01-20 11:40:00|688.85|680.45|689.06|680.66|689.2|680.8|688.27|679.87|234
1705751100000|2024-01-20 11:45:00|689.1|680.7|690.65|682.25|690.73|682.33|688.82|680.42|348
1705751400000|2024-01-20 11:50:00|690.67|682.27|690.27|681.87|690.81|682.41|690.01|681.61|265
1705751700000|2024-01-20 11:55:00|690.3|681.9|690.38|681.98|690.74|682.34|689.43|681.03|284
1705752000000|2024-01-20 12:00:00|690.39|681.99|689.2|680.8|690.47|682.07|688.9|680.5|331
1705752300000|2024-01-20 12:05:00|689.17|680.77|689.33|680.93|689.93|681.53|688.72|680.32|322
1705752600000|2024-01-20 12:10:00|689.27|680.87|689.16|680.76|689.65|681.25|688.68|680.28|341
1705752900000|2024-01-20 12:15:00|689.18|680.78|690.97|682.57|691.11|682.71|689.16|680.76|390
1705753200000|2024-01-20 12:20:00|691|682.6|691.68|683.28|691.71|683.31|690.86|682.46|272
1705753500000|2024-01-20 12:25:00|691.66|683.26|691.38|682.98|691.74|683.34|690.68|682.28|241
1705753800000|2024-01-20 12:30:00|691.41|683.01|690.26|681.86|691.74|683.34|690.23|681.83|265
1705754100000|2024-01-20 12:35:00|690.23|681.83|689.3|680.9|690.23|681.83|689.17|680.77|249
1705754400000|2024-01-20 12:40:00|689.27|680.87|689.46|681.06|689.51|681.11|688.65|680.25|275
1705754700000|2024-01-20 12:45:00|689.43|681.03|691.8|683.4|692.28|683.88|689.43|681.03|424
1705755000000|2024-01-20 12:50:00|691.78|683.38|690.79|682.39|692.95|684.55|690.36|681.96|537
1705755300000|2024-01-20 12:55:00|690.81|682.41|689.97|681.57|690.84|682.44|689.92|681.52|449
1705755600000|2024-01-20 13:00:00|690|681.6|689.84|681.44|690.54|682.14|689.48|681.08|381
1705755900000|2024-01-20 13:05:00|689.85|681.45|691.1|682.7|691.32|682.92|689.79|681.39|425
1705756200000|2024-01-20 13:10:00|691.11|682.71|691.74|683.34|691.98|683.58|691.11|682.71|302
1705756500000|2024-01-20 13:15:00|691.71|683.31|690.72|682.32|692.25|683.85|690.7|682.3|284
1705756800000|2024-01-20 13:20:00|690.62|682.22|691.16|682.76|691.19|682.79|690.16|681.76|320
1705757100000|2024-01-20 13:25:00|691.17|682.77|691.87|683.47|692.13|683.73|690.6|682.2|365
1705757400000|2024-01-20 13:30:00|691.82|683.42|691.37|682.97|692.17|683.77|690.99|682.59|268
1705757700000|2024-01-20 13:35:00|691.35|682.95|690.87|682.47|691.56|683.16|690.71|682.31|290
1705758000000|2024-01-20 13:40:00|690.9|682.5|691.28|682.88|691.78|683.38|690.85|682.45|286
1705758300000|2024-01-20 13:45:00|691.29|682.89|690.04|681.64|691.36|682.96|689.97|681.57|310
1705758600000|2024-01-20 13:50:00|690.02|681.62|689.85|681.45|690.08|681.68|689.32|680.92|181
1705758900000|2024-01-20 13:55:00|689.87|681.47|690.97|682.57|691.14|682.74|689.83|681.43|291
1705759200000|2024-01-20 14:00:00|690.98|682.58|689.81|681.41|691.15|682.75|689.43|681.03|296
1705759500000|2024-01-20 14:05:00|689.78|681.38|688.84|680.44|689.88|681.48|688.71|680.31|348
1705759800000|2024-01-20 14:10:00|688.86|680.46|689.73|681.33|690.12|681.72|688.81|680.41|334
1705760100000|2024-01-20 14:15:00|689.76|681.36|688.06|679.66|690.02|681.62|687.53|679.13|302
1705760400000|2024-01-20 14:20:00|688.03|679.63|686.38|677.98|688.06|679.66|685.24|676.84|533
1705760700000|2024-01-20 14:25:00|686.36|677.96|687.68|679.28|687.72|679.32|686.36|677.96|357
1705761000000|2024-01-20 14:30:00|687.69|679.29|687.47|679.07|688.59|680.19|687.21|678.81|415
1705761300000|2024-01-20 14:35:00|687.49|679.09|688.85|680.45|689.2|680.8|687.34|678.94|434
1705761600000|2024-01-20 14:40:00|688.88|680.48|688.33|679.93|689.32|680.92|688.1|679.7|271
1705761900000|2024-01-20 14:45:00|688.36|679.96|689.65|681.25|689.85|681.45|688.33|679.93|271
1705762200000|2024-01-20 14:50:00|689.68|681.28|689.65|681.25|690.37|681.97|689.39|680.99|232
1705762500000|2024-01-20 14:55:00|689.62|681.22|689.02|680.62|689.93|681.53|688.53|680.13|251
1705762800000|2024-01-20 15:00:00|689|680.6|685.93|677.53|689.06|680.66|685.2|676.8|513
1705763100000|2024-01-20 15:05:00|685.96|677.56|688|679.6|688.11|679.71|685.94|677.54|465
1705763400000|2024-01-20 15:10:00|688.03|679.63|687.88|679.48|688.74|680.34|687.5|679.1|365
1705763700000|2024-01-20 15:15:00|687.89|679.49|688.94|680.54|689.07|680.67|687.85|679.45|266
1705764000000|2024-01-20 15:20:00|688.97|680.57|690.77|682.37|690.86|682.46|688.92|680.52|262
1705764300000|2024-01-20 15:25:00|690.78|682.38|691.72|683.32|692.23|683.83|690.77|682.37|328
1705764600000|2024-01-20 15:30:00|691.73|683.33|692.16|683.76|693.24|684.84|691.38|682.98|366
1705764900000|2024-01-20 15:35:00|692.1|683.7|692.03|683.63|692.47|684.07|691.69|683.29|295
1705765200000|2024-01-20 15:40:00|691.98|683.58|690.6|682.2|692.46|684.06|690.6|682.2|372
1705765500000|2024-01-20 15:45:00|690.63|682.23|693.09|684.69|693.31|684.91|690.5|682.1|368
1705765800000|2024-01-20 15:50:00|693.06|684.66|691.95|683.55|693.09|684.69|691.19|682.79|339
1705766100000|2024-01-20 15:55:00|692|683.6|690.85|682.45|692.03|683.63|690.64|682.24|350
1705766400000|2024-01-20 16:00:00|690.76|682.36|691.27|682.87|691.73|683.33|690.02|681.62|459
1705766700000|2024-01-20 16:05:00|691.24|682.84|692.77|684.37|693.45|685.05|690.25|681.85|466
1705767000000|2024-01-20 16:10:00|692.79|684.39|691.94|683.54|692.82|684.42|691.78|683.38|412
1705767300000|2024-01-20 16:15:00|691.91|683.51|691.26|682.86|692.03|683.63|691.04|682.64|353
1705767600000|2024-01-20 16:20:00|691.29|682.89|691.67|683.27|692.54|684.14|690.99|682.59|309
1705767900000|2024-01-20 16:25:00|691.64|683.24|692.35|683.95|692.84|684.44|691.14|682.74|423
1705768200000|2024-01-20 16:30:00|692.32|683.92|690.62|682.22|692.32|683.92|690.3|681.9|499
1705768500000|2024-01-20 16:35:00|690.65|682.25|689.93|681.53|690.72|682.32|689.65|681.25|403
1705768800000|2024-01-20 16:40:00|689.91|681.51|688.16|679.76|689.93|681.53|687.38|678.98|300
1705769100000|2024-01-20 16:45:00|688.13|679.73|687.95|679.55|688.13|679.73|686.47|678.07|435
1705769400000|2024-01-20 16:50:00|687.92|679.52|687.19|678.79|689.17|680.77|686.89|678.49|400
1705769700000|2024-01-20 16:55:00|687.2|678.8|686.19|677.79|687.35|678.95|686.12|677.72|444
1705770000000|2024-01-20 17:00:00|686.16|677.76|687.19|678.79|687.8|679.4|685.33|676.93|568
1705770300000|2024-01-20 17:05:00|687.22|678.82|687.7|679.3|687.72|679.32|686.74|678.34|333
1705770600000|2024-01-20 17:10:00|687.67|679.27|687.36|678.96|688.21|679.81|687.28|678.88|246
1705770900000|2024-01-20 17:15:00|687.33|678.93|688.13|679.73|688.47|680.07|686.83|678.43|294
1705771200000|2024-01-20 17:20:00|688.16|679.76|689.83|681.43|690|681.6|688.16|679.76|369
1705771500000|2024-01-20 17:25:00|689.81|681.41|688.98|680.58|690.1|681.7|688.8|680.4|317
1705771800000|2024-01-20 17:30:00|688.99|680.59|687.4|679|689.64|681.24|687.32|678.92|453
1705772100000|2024-01-20 17:35:00|687.37|678.97|687.28|678.88|688.34|679.94|686.91|678.51|400
1705772400000|2024-01-20 17:40:00|687.3|678.9|686.19|677.79|687.3|678.9|686.15|677.75|252
1705772700000|2024-01-20 17:45:00|686.24|677.84|687.46|679.06|687.46|679.06|686.16|677.76|364
1705773000000|2024-01-20 17:50:00|687.47|679.07|688.68|680.28|688.93|680.53|687.47|679.07|274
1705773300000|2024-01-20 17:55:00|688.66|680.26|691|682.6|691.58|683.18|688.66|680.26|406
1705773600000|2024-01-20 18:00:00|690.97|682.57|689.62|681.22|690.97|682.57|689.29|680.89|443
1705773900000|2024-01-20 18:05:00|689.6|681.2|688.42|680.02|689.77|681.37|688.29|679.89|406
1705774200000|2024-01-20 18:10:00|688.4|680|688.11|679.71|688.49|680.09|687.62|679.22|412
1705774500000|2024-01-20 18:15:00|688.13|679.73|688.28|679.88|688.67|680.27|687.46|679.06|259
1705774800000|2024-01-20 18:20:00|688.3|679.9|688.52|680.12|689.08|680.68|687.55|679.15|336
1705775100000|2024-01-20 18:25:00|688.47|680.07|686.75|678.35|688.47|680.07|686.47|678.07|251
1705775400000|2024-01-20 18:30:00|686.73|678.33|687.81|679.41|688.85|680.45|686.52|678.12|443
1705775700000|2024-01-20 18:35:00|687.79|679.39|687.03|678.63|688.41|680.01|687.03|678.63|274
1705776000000|2024-01-20 18:40:00|686.96|678.56|684.89|676.49|687.12|678.72|684.35|675.95|409
1705776300000|2024-01-20 18:45:00|684.71|676.31|686.3|677.9|686.79|678.39|684.6|676.2|491
1705776600000|2024-01-20 18:50:00|686.35|677.95|686.74|678.34|687.02|678.62|685.99|677.59|348
1705776900000|2024-01-20 18:55:00|686.76|678.36|687|678.6|687.18|678.78|686.15|677.75|312
1705777200000|2024-01-20 19:00:00|687.05|678.65|688.2|679.8|688.34|679.94|686.55|678.15|303
1705777500000|2024-01-20 19:05:00|688.15|679.75|687.62|679.22|688.4|680|687.37|678.97|332
1705777800000|2024-01-20 19:10:00|687.6|679.2|688.21|679.81|688.28|679.88|687.55|679.15|201
1705778100000|2024-01-20 19:15:00|688.23|679.83|688.17|679.77|688.46|680.06|687.27|678.87|154
1705778400000|2024-01-20 19:20:00|688.14|679.74|689.33|680.93|689.57|681.17|688.09|679.69|187
1705778700000|2024-01-20 19:25:00|689.34|680.94|689.77|681.37|689.77|681.37|688.3|679.9|206
1705779000000|2024-01-20 19:30:00|689.79|681.39|688.13|679.73|690.19|681.79|687.92|679.52|238
1705779300000|2024-01-20 19:35:00|688.1|679.7|689.15|680.75|689.39|680.99|687.9|679.5|252
1705779600000|2024-01-20 19:40:00|689.16|680.76|688.75|680.35|689.55|681.15|688.56|680.16|265
1705779900000|2024-01-20 19:45:00|688.73|680.33|688.36|679.96|688.74|680.34|687.15|678.75|326
1705780200000|2024-01-20 19:50:00|688.38|679.98|689.91|681.51|690.24|681.84|688.15|679.75|301
1705780500000|2024-01-20 19:55:00|689.93|681.53|689.04|680.64|689.93|681.53|688.71|680.31|302
1705780800000|2024-01-20 20:00:00|689.05|680.65|690.18|681.78|690.29|681.89|688.01|679.61|343
1705781100000|2024-01-20 20:05:00|690.2|681.8|690.78|682.38|691.54|683.14|690.2|681.8|274
1705781400000|2024-01-20 20:10:00|690.8|682.4|690.79|682.39|691.61|683.21|690.74|682.34|223
1705781700000|2024-01-20 20:15:00|690.82|682.42|691.22|682.82|692.19|683.79|690.78|682.38|287
1705782000000|2024-01-20 20:20:00|691.24|682.84|691.83|683.43|692.12|683.72|691.22|682.82|217
1705782300000|2024-01-20 20:25:00|691.88|683.48|691.13|682.73|692.07|683.67|690.42|682.02|279
1705782600000|2024-01-20 20:30:00|691.1|682.7|692.1|683.7|692.13|683.73|690.5|682.1|340
1705782900000|2024-01-20 20:35:00|692.13|683.73|693.14|684.74|693.53|685.13|692.08|683.68|232
1705783200000|2024-01-20 20:40:00|693.11|684.71|692.99|684.59|693.13|684.73|692.28|683.88|299
1705783500000|2024-01-20 20:45:00|693.01|684.61|692.67|684.27|693.83|685.43|692.43|684.03|256
1705783800000|2024-01-20 20:50:00|692.58|684.18|691.74|683.34|692.97|684.57|691.29|682.89|279
1705784100000|2024-01-20 20:55:00|691.76|683.36|691.74|683.34|692.02|683.62|691.42|683.02|194
1705784400000|2024-01-20 21:00:00|691.76|683.36|692.79|684.39|693.16|684.76|691.29|682.89|292
1705784700000|2024-01-20 21:05:00|692.65|684.25|694.57|686.17|694.63|686.23|692.63|684.23|369
1705785000000|2024-01-20 21:10:00|694.62|686.22|695.21|686.81|695.21|686.81|693.9|685.5|282
1705785300000|2024-01-20 21:15:00|695.19|686.79|694.77|686.37|695.48|687.08|694.61|686.21|302
1705785600000|2024-01-20 21:20:00|694.8|686.4|695.34|686.94|695.51|687.11|694.3|685.9|210
1705785900000|2024-01-20 21:25:00|695.32|686.92|695.54|687.14|695.57|687.17|694.16|685.76|275
1705786200000|2024-01-20 21:30:00|695.57|687.17|696.4|688|697.12|688.72|695.57|687.17|256
1705786500000|2024-01-20 21:35:00|696.37|687.97|695.77|687.37|697.38|688.98|695.4|687|445
1705786800000|2024-01-20 21:40:00|695.78|687.38|695.88|687.48|696.24|687.84|695.28|686.88|327
1705787100000|2024-01-20 21:45:00|695.91|687.51|695.85|687.45|696.43|688.03|695.43|687.03|345
1705787400000|2024-01-20 21:50:00|695.86|687.46|694.06|685.66|695.99|687.59|693.42|685.02|396
1705787700000|2024-01-20 21:55:00|694.03|685.63|693.53|685.13|694.25|685.85|693.32|684.92|212
1705788000000|2024-01-20 22:00:00|693.55|685.15|693.73|685.33|694|685.6|693.27|684.87|188
1705788300000|2024-01-20 22:05:00|693.7|685.3|694.28|685.88|694.37|685.97|693.15|684.75|217
1705788600000|2024-01-20 22:10:00|694.31|685.91|695.09|686.69|695.26|686.86|694.2|685.8|251
1705788900000|2024-01-20 22:15:00|695.11|686.71|694.74|686.34|695.69|687.29|694.71|686.31|204
1705789200000|2024-01-20 22:20:00|694.76|686.36|693.65|685.25|695.08|686.68|692.82|684.42|180
1705789500000|2024-01-20 22:25:00|693.67|685.27|694.53|686.13|694.55|686.15|693.4|685|236
1705789800000|2024-01-20 22:30:00|694.54|686.14|694.88|686.48|695.18|686.78|694.07|685.67|190
1705790100000|2024-01-20 22:35:00|694.85|686.45|694.86|686.46|694.96|686.56|694.74|686.34|30
1705790400000|2024-01-20 22:40:00|694.81|686.41|694.61|686.21|694.84|686.44|694.53|686.13|96
1705790700000|2024-01-20 22:45:00|694.66|686.26|694.54|686.14|694.72|686.32|694.1|685.7|166
1705791000000|2024-01-20 22:50:00|694.59|686.19|696.03|687.63|696.15|687.75|694.56|686.16|158
1705791300000|2024-01-20 22:55:00|696.05|687.65|696.01|687.61|696.66|688.26|695.95|687.55|195
1705791600000|2024-01-20 23:00:00|696.04|687.64|695.21|686.81|696.27|687.87|694.89|686.49|365
1705791900000|2024-01-20 23:05:00|695.22|686.82|695.66|687.26|695.8|687.4|694.9|686.5|309
1705792200000|2024-01-20 23:10:00|695.68|687.28|695.4|687|696.02|687.62|694.91|686.51|396
1705792500000|2024-01-20 23:15:00|695.43|687.03|695.31|686.91|695.97|687.57|694.15|685.75|361
1705792800000|2024-01-20 23:20:00|695.34|686.94|695.84|687.44|695.84|687.44|694.66|686.26|266
1705793100000|2024-01-20 23:25:00|695.87|687.47|695.58|687.18|696.31|687.91|695.26|686.86|191
1705793400000|2024-01-20 23:30:00|695.55|687.15|694.77|686.37|695.55|687.15|694.41|686.01|190
1705793700000|2024-01-20 23:35:00|694.75|686.35|695.7|687.3|695.7|687.3|694.72|686.32|234
1705794000000|2024-01-20 23:40:00|695.73|687.33|695.98|687.58|696.54|688.14|695.56|687.16|312
1705794300000|2024-01-20 23:45:00|695.95|687.55|695.57|687.17|696.08|687.68|694.42|686.02|354
1705794600000|2024-01-20 23:50:00|695.59|687.19|694.65|686.25|695.64|687.24|693.3|684.9|235
1705794900000|2024-01-20 23:55:00|694.7|686.3|696.11|687.71|696.19|687.79|694.51|686.11|179
1705795200000|2024-01-21 00:00:00|696.09|687.69|694.59|686.19|696.09|687.69|693.55|685.15|357
1705795500000|2024-01-21 00:05:00|694.6|686.2|694.97|686.57|695.48|687.08|694.37|685.97|380
1705795800000|2024-01-21 00:10:00|694.9|686.5|693.34|684.94|695.02|686.62|693.23|684.83|526
1705796100000|2024-01-21 00:15:00|693.35|684.95|692.67|684.27|694.26|685.86|692.38|683.98|425
1705796400000|2024-01-21 00:20:00|692.64|684.24|693.72|685.32|693.77|685.37|692.51|684.11|419
1705796700000|2024-01-21 00:25:00|693.77|685.37|695|686.6|695.37|686.97|693.38|684.98|433
1705797000000|2024-01-21 00:30:00|694.94|686.54|692.77|684.37|695.19|686.79|692.44|684.04|623
1705797300000|2024-01-21 00:35:00|692.79|684.39|692.33|683.93|693.05|684.65|691.13|682.73|584
1705797600000|2024-01-21 00:40:00|692.31|683.91|692.06|683.66|693.17|684.77|691.93|683.53|545
1705797900000|2024-01-21 00:45:00|692.08|683.68|693.79|685.39|694.24|685.84|692.01|683.61|431
1705798200000|2024-01-21 00:50:00|693.84|685.44|693.27|684.87|694.5|686.1|693.23|684.83|359
1705798500000|2024-01-21 00:55:00|693.25|684.85|691.82|683.42|693.25|684.85|691.37|682.97|410
1705798800000|2024-01-21 01:00:00|691.79|683.39|692.48|684.08|692.69|684.29|690.59|682.19|469
1705799100000|2024-01-21 01:05:00|692.49|684.09|691.8|683.4|693.57|685.17|691.28|682.88|423
1705799400000|2024-01-21 01:10:00|691.81|683.41|692.85|684.45|693.15|684.75|691.68|683.28|454
1705799700000|2024-01-21 01:15:00|692.92|684.52|692.51|684.11|693.9|685.5|692.21|683.81|406
1705800000000|2024-01-21 01:20:00|692.53|684.13|692.29|683.89|693.44|685.04|691.89|683.49|383
1705800300000|2024-01-21 01:25:00|692.32|683.92|693.68|685.28|693.85|685.45|692|683.6|429
1705800600000|2024-01-21 01:30:00|693.7|685.3|692.55|684.15|693.86|685.46|692|683.6|428
1705800900000|2024-01-21 01:35:00|692.53|684.13|693.69|685.29|693.77|685.37|692.53|684.13|431
1705801200000|2024-01-21 01:40:00|693.85|685.45|694.31|685.91|695.57|687.17|693.85|685.45|374
1705801500000|2024-01-21 01:45:00|694.29|685.89|693.34|684.94|694.29|685.89|692.07|683.67|513
1705801800000|2024-01-21 01:50:00|693.28|684.88|693.37|684.97|694.07|685.67|692.88|684.48|431
1705802100000|2024-01-21 01:55:00|693.39|684.99|693.74|685.34|694.39|685.99|692.4|684|426
1705802400000|2024-01-21 02:00:00|693.77|685.37|694.08|685.68|694.8|686.4|693.33|684.93|468
1705802700000|2024-01-21 02:05:00|694.09|685.69|692.7|684.3|694.17|685.77|692.61|684.21|411
1705803000000|2024-01-21 02:10:00|692.71|684.31|692.52|684.12|693.15|684.75|692.49|684.09|309
1705803300000|2024-01-21 02:15:00|692.54|684.14|692.22|683.82|692.95|684.55|692.18|683.78|259
1705803600000|2024-01-21 02:20:00|692.19|683.79|692.26|683.86|692.27|683.87|691.67|683.27|215
1705803900000|2024-01-21 02:25:00|692.27|683.87|694.55|686.15|694.75|686.35|692.27|683.87|309
1705804200000|2024-01-21 02:30:00|694.4|686|693.24|684.84|694.83|686.43|693.19|684.79|298
1705804500000|2024-01-21 02:35:00|693.25|684.85|693.71|685.31|693.71|685.31|692.64|684.24|257
1705804800000|2024-01-21 02:40:00|693.73|685.33|695.31|686.91|695.31|686.91|693.58|685.18|254
1705805100000|2024-01-21 02:45:00|695.19|686.79|695.36|686.96|695.99|687.59|695.17|686.77|234
1705805400000|2024-01-21 02:50:00|695.39|686.99|696.22|687.82|696.36|687.96|694.69|686.29|276
1705805700000|2024-01-21 02:55:00|696.2|687.8|697.33|688.93|697.33|688.93|696.19|687.79|147
1705806000000|2024-01-21 03:00:00|697.4|689|700.36|691.96|700.9|692.5|697.4|689|525
1705806300000|2024-01-21 03:05:00|700.33|691.93|701.58|693.18|702.04|693.64|700.33|691.93|473
1705806600000|2024-01-21 03:10:00|701.56|693.16|699.66|691.26|701.61|693.21|699.51|691.11|392
1705806900000|2024-01-21 03:15:00|699.68|691.28|700.38|691.98|700.56|692.16|699.51|691.11|297
1705807200000|2024-01-21 03:20:00|700.39|691.99|700.88|692.48|700.88|692.48|700.1|691.7|295
1705807500000|2024-01-21 03:25:00|700.85|692.45|699.57|691.17|700.85|692.45|699.49|691.09|225
1705807800000|2024-01-21 03:30:00|699.52|691.12|697.05|688.65|699.57|691.17|697.04|688.64|400
1705808100000|2024-01-21 03:35:00|697.06|688.66|697.31|688.91|697.92|689.52|696.82|688.42|384
1705808400000|2024-01-21 03:40:00|697.28|688.88|697.74|689.34|697.74|689.34|696.4|688|300
1705808700000|2024-01-21 03:45:00|697.75|689.35|696.92|688.52|698.27|689.87|696.72|688.32|390
1705809000000|2024-01-21 03:50:00|696.9|688.5|696.63|688.23|696.92|688.52|695.26|686.86|440
1705809300000|2024-01-21 03:55:00|696.65|688.25|696.67|688.27|697.03|688.63|696.24|687.84|258
1705809600000|2024-01-21 04:00:00|696.62|688.22|695.2|686.8|697.13|688.73|694.83|686.43|437
1705809900000|2024-01-21 04:05:00|695.23|686.83|694.88|686.48|695.76|687.36|694.36|685.96|366
1705810200000|2024-01-21 04:10:00|694.83|686.43|695.34|686.94|695.5|687.1|694.39|685.99|304
1705810500000|2024-01-21 04:15:00|695.36|686.96|695.27|686.87|695.91|687.51|695.14|686.74|384
1705810800000|2024-01-21 04:20:00|695.25|686.85|695.93|687.53|696.3|687.9|695.23|686.83|326
1705811100000|2024-01-21 04:25:00|695.88|687.48|695.25|686.85|696.49|688.09|695.09|686.69|249
1705811400000|2024-01-21 04:30:00|695.23|686.83|694.66|686.26|695.25|686.85|693.93|685.53|234
1705811700000|2024-01-21 04:35:00|694.68|686.28|695.42|687.02|696.06|687.66|694.68|686.28|340
1705812000000|2024-01-21 04:40:00|695.39|686.99|695.32|686.92|695.62|687.22|694.55|686.15|254
1705812300000|2024-01-21 04:45:00|695.37|686.97|696.17|687.77|696.69|688.29|695.29|686.89|294
1705812600000|2024-01-21 04:50:00|696.15|687.75|695.23|686.83|696.18|687.78|695.23|686.83|409
1705812900000|2024-01-21 04:55:00|695.25|686.85|694.89|686.49|695.53|687.13|694.49|686.09|349
1705813200000|2024-01-21 05:00:00|694.92|686.52|696.08|687.68|696.1|687.7|694.89|686.49|375
1705813500000|2024-01-21 05:05:00|696.09|687.69|696.16|687.76|696.39|687.99|695.73|687.33|270
1705813800000|2024-01-21 05:10:00|696.11|687.71|694.75|686.35|696.11|687.71|694.23|685.83|224
1705814100000|2024-01-21 05:15:00|694.8|686.4|695.42|687.02|695.42|687.02|693.85|685.45|306
1705814400000|2024-01-21 05:20:00|695.43|687.03|695.33|686.93|695.96|687.56|694.92|686.52|238
1705814700000|2024-01-21 05:25:00|695.35|686.95|695.11|686.71|695.53|687.13|694.78|686.38|264
1705815000000|2024-01-21 05:30:00|695.14|686.74|693.84|685.44|695.54|687.14|693.72|685.32|242
1705815300000|2024-01-21 05:35:00|693.82|685.42|693.43|685.03|694.18|685.78|693.23|684.83|321
1705815600000|2024-01-21 05:40:00|693.46|685.06|694.45|686.05|694.59|686.19|693.27|684.87|360
1705815900000|2024-01-21 05:45:00|694.42|686.02|693.42|685.02|694.42|686.02|693.29|684.89|192
1705816200000|2024-01-21 05:50:00|693.45|685.05|693.36|684.96|693.57|685.17|693.06|684.66|197
1705816500000|2024-01-21 05:55:00|693.38|684.98|693.72|685.32|693.75|685.35|693.1|684.7|218
1705816800000|2024-01-21 06:00:00|693.73|685.33|693.88|685.48|693.88|685.48|692.82|684.42|358
1705817100000|2024-01-21 06:05:00|693.81|685.41|694.35|685.95|695.06|686.66|693.66|685.26|328
1705817400000|2024-01-21 06:10:00|694.38|685.98|692.99|684.59|694.38|685.98|692.51|684.11|299
1705817700000|2024-01-21 06:15:00|693.04|684.64|690.96|682.56|693.32|684.92|690.84|682.44|367
1705818000000|2024-01-21 06:20:00|690.99|682.59|691.43|683.03|691.98|683.58|690.87|682.47|356
1705818300000|2024-01-21 06:25:00|691.46|683.06|692|683.6|692.35|683.95|691.38|682.98|354
1705818600000|2024-01-21 06:30:00|692.02|683.62|691.64|683.24|692.02|683.62|691.09|682.69|282
1705818900000|2024-01-21 06:35:00|691.54|683.14|692.01|683.61|692.68|684.28|690.97|682.57|267
1705819200000|2024-01-21 06:40:00|691.96|683.56|692.67|684.27|692.7|684.3|691.68|683.28|341
1705819500000|2024-01-21 06:45:00|692.65|684.25|691.7|683.3|692.67|684.27|691.38|682.98|473
1705819800000|2024-01-21 06:50:00|691.73|683.33|691.2|682.8|691.73|683.33|690.62|682.22|318
1705820100000|2024-01-21 06:55:00|691.22|682.82|691.16|682.76|691.81|683.41|691.03|682.63|292
1705820400000|2024-01-21 07:00:00|691.19|682.79|691.81|683.41|691.83|683.43|690.79|682.39|304
1705820700000|2024-01-21 07:05:00|691.82|683.42|691.45|683.05|692.09|683.69|691.04|682.64|258
1705821000000|2024-01-21 07:10:00|691.46|683.06|691.34|682.94|691.99|683.59|690.38|681.98|333
1705821300000|2024-01-21 07:15:00|691.31|682.91|691.91|683.51|691.91|683.51|690.75|682.35|303
1705821600000|2024-01-21 07:20:00|691.92|683.52|692.83|684.43|693.1|684.7|691.92|683.52|184
1705821900000|2024-01-21 07:25:00|692.85|684.45|693.63|685.23|694|685.6|692.83|684.43|193
1705822200000|2024-01-21 07:30:00|693.64|685.24|695.27|686.87|695.27|686.87|693.64|685.24|191
1705822500000|2024-01-21 07:35:00|695.28|686.88|694.72|686.32|695.3|686.9|694.23|685.83|237
1705822800000|2024-01-21 07:40:00|694.8|686.4|695.36|686.96|695.69|687.29|694.8|686.4|299
1705823100000|2024-01-21 07:45:00|695.39|686.99|695.16|686.76|695.6|687.2|694.31|685.91|379
1705823400000|2024-01-21 07:50:00|695.17|686.77|695.26|686.86|695.33|686.93|694.86|686.46|226
1705823700000|2024-01-21 07:55:00|695.24|686.84|695.22|686.82|695.32|686.92|694.72|686.32|211
1705824000000|2024-01-21 08:00:00|695.2|686.8|694.88|686.48|695.71|687.31|694.74|686.34|274
1705824300000|2024-01-21 08:05:00|694.9|686.5|695.3|686.9|695.49|687.09|693.77|685.37|300
1705824600000|2024-01-21 08:10:00|695.28|686.88|695.77|687.37|696.18|687.78|695.27|686.87|235
1705824900000|2024-01-21 08:15:00|695.78|687.38|696.24|687.84|696.32|687.92|695.78|687.38|154
1705825200000|2024-01-21 08:20:00|696.26|687.86|696.89|688.49|697.37|688.97|696.26|687.86|189
1705825500000|2024-01-21 08:25:00|696.87|688.47|696.57|688.17|697.31|688.91|696.54|688.14|219
1705825800000|2024-01-21 08:30:00|696.59|688.19|696.4|688|696.84|688.44|695.27|686.87|430
1705826100000|2024-01-21 08:35:00|696.37|687.97|696.93|688.53|696.94|688.54|695.78|687.38|371
1705826400000|2024-01-21 08:40:00|696.95|688.55|695.14|686.74|696.99|688.59|695.09|686.69|335
1705826700000|2024-01-21 08:45:00|695.19|686.79|694.78|686.38|695.4|687|694.68|686.28|268
1705827000000|2024-01-21 08:50:00|694.79|686.39|695.1|686.7|695.24|686.84|693.99|685.59|357
1705827300000|2024-01-21 08:55:00|695.05|686.65|694.35|685.95|695.09|686.69|693.96|685.56|276
1705827600000|2024-01-21 09:00:00|694.24|685.84|695.37|686.97|695.4|687|694.11|685.71|379
1705827900000|2024-01-21 09:05:00|695.4|687|695.41|687.01|696.6|688.2|695.2|686.8|352
1705828200000|2024-01-21 09:10:00|695.44|687.04|694.73|686.33|695.51|687.11|694.63|686.23|278
1705828500000|2024-01-21 09:15:00|694.56|686.16|694.86|686.46|695.04|686.64|694.05|685.65|299
1705828800000|2024-01-21 09:20:00|694.88|686.48|695.35|686.95|695.36|686.96|694.83|686.43|194
1705829100000|2024-01-21 09:25:00|695.36|686.96|694.87|686.47|695.7|687.3|694.74|686.34|159
1705829400000|2024-01-21 09:30:00|694.84|686.44|695.11|686.71|695.2|686.8|694.52|686.12|238
1705829700000|2024-01-21 09:35:00|695.12|686.72|694.86|686.46|695.5|687.1|694.46|686.06|184
1705830000000|2024-01-21 09:40:00|694.87|686.47|695.68|687.28|695.85|687.45|694.87|686.47|209
1705830300000|2024-01-21 09:45:00|695.66|687.26|695.46|687.06|695.98|687.58|695.25|686.85|226
1705830600000|2024-01-21 09:50:00|695.48|687.08|695.22|686.82|696.07|687.67|695.14|686.74|283
1705830900000|2024-01-21 09:55:00|695.19|686.79|694.81|686.41|695.22|686.82|694.75|686.35|149
1705831200000|2024-01-21 10:00:00|694.83|686.43|694.45|686.05|695.17|686.77|694.3|685.9|237
1705831500000|2024-01-21 10:05:00|694.47|686.07|694.34|685.94|694.6|686.2|693.84|685.44|207
1705831800000|2024-01-21 10:10:00|694.35|685.95|693.99|685.59|694.62|686.22|693.77|685.37|179
1705832100000|2024-01-21 10:15:00|693.94|685.54|695.22|686.82|695.24|686.84|693.64|685.24|185
1705832400000|2024-01-21 10:20:00|695.24|686.84|695.45|687.05|695.82|687.42|695.13|686.73|160
1705832700000|2024-01-21 10:25:00|695.4|687|697.34|688.94|697.34|688.94|695.35|686.95|174
1705833000000|2024-01-21 10:30:00|697.2|688.8|696.08|687.68|697.2|688.8|695.25|686.85|315
1705833300000|2024-01-21 10:35:00|696.05|687.65|695.18|686.78|696.05|687.65|695.17|686.77|201
1705833600000|2024-01-21 10:40:00|695.2|686.8|695.18|686.78|695.48|687.08|694.77|686.37|200
1705833900000|2024-01-21 10:45:00|695.13|686.73|696.52|688.12|696.62|688.22|694.99|686.59|319
1705834200000|2024-01-21 10:50:00|696.53|688.13|696.25|687.85|696.6|688.2|695.94|687.54|243
1705834500000|2024-01-21 10:55:00|696.22|687.82|696.76|688.36|697.06|688.66|696.22|687.82|273
1705834800000|2024-01-21 11:00:00|696.73|688.33|697.19|688.79|697.74|689.34|696.43|688.03|301
1705835100000|2024-01-21 11:05:00|697.2|688.8|697.37|688.97|697.53|689.13|696.21|687.81|474
1705835400000|2024-01-21 11:10:00|697.38|688.98|696.57|688.17|697.51|689.11|696.47|688.07|279
1705835700000|2024-01-21 11:15:00|696.54|688.14|696.07|687.67|696.77|688.37|696.05|687.65|193
1705836000000|2024-01-21 11:20:00|696.05|687.65|696.02|687.62|696.57|688.17|695.39|686.99|262
1705836300000|2024-01-21 11:25:00|696.1|687.7|695.73|687.33|696.47|688.07|695.53|687.13|323
1705836600000|2024-01-21 11:30:00|695.71|687.31|695.4|687|695.89|687.49|695.14|686.74|301
1705836900000|2024-01-21 11:35:00|695.37|686.97|695.37|686.97|695.75|687.35|695.1|686.7|198
1705837200000|2024-01-21 11:40:00|695.39|686.99|695.41|687.01|695.51|687.11|694.57|686.17|172
1705837500000|2024-01-21 11:45:00|695.4|687|694.51|686.11|695.4|687|693.7|685.3|210
1705837800000|2024-01-21 11:50:00|694.46|686.06|694.74|686.34|695.47|687.07|694.09|685.69|232
1705838100000|2024-01-21 11:55:00|694.72|686.32|694.66|686.26|695.09|686.69|694.37|685.97|176
1705838400000|2024-01-21 12:00:00|694.64|686.24|695.79|687.39|695.86|687.46|694.24|685.84|152
1705838700000|2024-01-21 12:05:00|695.77|687.37|695.88|687.48|696.69|688.29|695.42|687.02|193
1705839000000|2024-01-21 12:10:00|695.82|687.42|696.12|687.72|696.68|688.28|695.32|686.92|290
1705839300000|2024-01-21 12:15:00|696.1|687.7|697.61|689.21|697.97|689.57|695.75|687.35|330
1705839600000|2024-01-21 12:20:00|697.64|689.24|697.15|688.75|698.4|690|697.14|688.74|320
1705839900000|2024-01-21 12:25:00|697.14|688.74|696.41|688.01|697.31|688.91|696.13|687.73|191
1705840200000|2024-01-21 12:30:00|696.42|688.02|696.14|687.74|696.57|688.17|695.59|687.19|288
1705840500000|2024-01-21 12:35:00|696.17|687.77|697.26|688.86|697.26|688.86|696.02|687.62|242
1705840800000|2024-01-21 12:40:00|697.25|688.85|696.93|688.53|697.44|689.04|696.29|687.89|240
1705841100000|2024-01-21 12:45:00|696.95|688.55|697.52|689.12|697.77|689.37|696.95|688.55|229
1705841400000|2024-01-21 12:50:00|697.5|689.1|695.87|687.47|697.5|689.1|695.71|687.31|317
1705841700000|2024-01-21 12:55:00|695.92|687.52|695.38|686.98|696.1|687.7|695.21|686.81|228
1705842000000|2024-01-21 13:00:00|695.39|686.99|695.62|687.22|696.09|687.69|695.29|686.89|231
1705842300000|2024-01-21 13:05:00|695.65|687.25|696.75|688.35|696.9|688.5|695.65|687.25|283
1705842600000|2024-01-21 13:10:00|696.77|688.37|696.81|688.41|697.01|688.61|696.17|687.77|269
1705842900000|2024-01-21 13:15:00|696.8|688.4|695.24|686.84|697.04|688.64|695.19|686.79|255
1705843200000|2024-01-21 13:20:00|695.25|686.85|696.17|687.77|696.72|688.32|695.25|686.85|358
1705843500000|2024-01-21 13:25:00|696.18|687.78|696.96|688.56|697.41|689.01|696.03|687.63|383
1705843800000|2024-01-21 13:30:00|696.98|688.58|697.35|688.95|697.38|688.98|696.16|687.76|387
1705844100000|2024-01-21 13:35:00|697.34|688.94|697.78|689.38|698.23|689.83|697.29|688.89|389
1705844400000|2024-01-21 13:40:00|697.79|689.39|697.82|689.42|698.17|689.77|697.36|688.96|333
1705844700000|2024-01-21 13:45:00|697.76|689.36|697.76|689.36|697.91|689.51|697.09|688.69|219
1705845000000|2024-01-21 13:50:00|697.78|689.38|698.53|690.13|698.63|690.23|697.57|689.17|258
1705845300000|2024-01-21 13:55:00|698.51|690.11|698.73|690.33|699.03|690.63|697.98|689.58|331
1705845600000|2024-01-21 14:00:00|698.74|690.34|699.01|690.61|699.64|691.24|698.57|690.17|387
1705845900000|2024-01-21 14:05:00|698.97|690.57|701.58|693.18|701.58|693.18|698.97|690.57|256
1705846200000|2024-01-21 14:10:00|701.56|693.16|701.09|692.69|701.65|693.25|700.59|692.19|317
1705846500000|2024-01-21 14:15:00|701.1|692.7|700.45|692.05|701.6|693.2|700.29|691.89|462
1705846800000|2024-01-21 14:20:00|700.48|692.08|698.35|689.95|700.48|692.08|698.06|689.66|528
1705847100000|2024-01-21 14:25:00|698.36|689.96|698.14|689.74|699.26|690.86|697.94|689.54|435
1705847400000|2024-01-21 14:30:00|698.15|689.75|698|689.6|698.49|690.09|697.38|688.98|456
1705847700000|2024-01-21 14:35:00|698.01|689.61|698.24|689.84|698.24|689.84|697.19|688.79|428
1705848000000|2024-01-21 14:40:00|698.21|689.81|697.46|689.06|698.24|689.84|696.67|688.27|322
1705848300000|2024-01-21 14:45:00|697.44|689.04|698.5|690.1|698.87|690.47|697.44|689.04|377
1705848600000|2024-01-21 14:50:00|698.52|690.12|699.38|690.98|699.41|691.01|698.39|689.99|368
1705848900000|2024-01-21 14:55:00|699.41|691.01|698.14|689.74|699.44|691.04|698.11|689.71|238
1705849200000|2024-01-21 15:00:00|698.19|689.79|697.74|689.34|698.46|690.06|697.52|689.12|245
1705849500000|2024-01-21 15:05:00|697.77|689.37|698.62|690.22|699.15|690.75|697.71|689.31|271
1705849800000|2024-01-21 15:10:00|698.65|690.25|698.86|690.46|698.94|690.54|698.22|689.82|330
1705850100000|2024-01-21 15:15:00|698.88|690.48|695.75|687.35|699.16|690.76|695.73|687.33|333
1705850400000|2024-01-21 15:20:00|695.76|687.36|696.1|687.7|696.34|687.94|695.38|686.98|441
1705850700000|2024-01-21 15:25:00|696.11|687.71|695.78|687.38|696.23|687.83|694.8|686.4|434
1705851000000|2024-01-21 15:30:00|695.79|687.39|695.81|687.41|696.74|688.34|695.67|687.27|364
1705851300000|2024-01-21 15:35:00|695.78|687.38|692.48|684.08|695.78|687.38|691|682.6|591
1705851600000|2024-01-21 15:40:00|692.46|684.06|691.44|683.04|692.66|684.26|691.42|683.02|636
1705851900000|2024-01-21 15:45:00|691.45|683.05|693.62|685.22|693.64|685.24|690.91|682.51|616
1705852200000|2024-01-21 15:50:00|693.63|685.23|693.36|684.96|694.34|685.94|692.65|684.25|488
1705852500000|2024-01-21 15:55:00|693.3|684.9|693.45|685.05|694.11|685.71|692.64|684.24|427
1705852800000|2024-01-21 16:00:00|693.48|685.08|693.06|684.66|693.66|685.26|692.57|684.17|428
1705853100000|2024-01-21 16:05:00|693.07|684.67|692.62|684.22|693.33|684.93|691.62|683.22|521
1705853400000|2024-01-21 16:10:00|692.59|684.19|692.01|683.61|692.8|684.4|691.77|683.37|441
1705853700000|2024-01-21 16:15:00|692.06|683.66|692.27|683.87|692.8|684.4|691.8|683.4|313
1705854000000|2024-01-21 16:20:00|692.28|683.88|692.7|684.3|693.24|684.84|692.17|683.77|330
1705854300000|2024-01-21 16:25:00|692.72|684.32|691.94|683.54|692.9|684.5|690.91|682.51|512
1705854600000|2024-01-21 16:30:00|691.95|683.55|690.35|681.95|691.97|683.57|688.49|680.09|677
1705854900000|2024-01-21 16:35:00|690.32|681.92|692.03|683.63|692.52|684.12|689.95|681.55|520
1705855200000|2024-01-21 16:40:00|692.05|683.65|692.6|684.2|692.7|684.3|691.76|683.36|387
1705855500000|2024-01-21 16:45:00|692.61|684.21|692.75|684.35|694|685.6|692.61|684.21|385
1705855800000|2024-01-21 16:50:00|692.76|684.36|692.42|684.02|693|684.6|691.83|683.43|291
1705856100000|2024-01-21 16:55:00|692.43|684.03|692.8|684.4|692.93|684.53|691.79|683.39|245
1705856400000|2024-01-21 17:00:00|692.78|684.38|694.14|685.74|694.52|686.12|692.43|684.03|390
1705856700000|2024-01-21 17:05:00|694.16|685.76|694.67|686.27|695.66|687.26|694.08|685.68|279
1705857000000|2024-01-21 17:10:00|694.64|686.24|693.99|685.59|694.7|686.3|693.96|685.56|146
1705857300000|2024-01-21 17:15:00|693.97|685.57|694.85|686.45|695.28|686.88|693.96|685.56|236
1705857600000|2024-01-21 17:20:00|694.83|686.43|694.98|686.58|695.03|686.63|693.8|685.4|180
1705857900000|2024-01-21 17:25:00|694.96|686.56|694.65|686.25|694.96|686.56|694.31|685.91|228
1705858200000|2024-01-21 17:30:00|694.62|686.22|694.84|686.44|694.97|686.57|693.74|685.34|286
1705858500000|2024-01-21 17:35:00|694.81|686.41|693.46|685.06|694.84|686.44|693.3|684.9|261
1705858800000|2024-01-21 17:40:00|693.43|685.03|693.34|684.94|694.2|685.8|693.34|684.94|196
1705859100000|2024-01-21 17:45:00|693.37|684.97|692.72|684.32|693.37|684.97|692.43|684.03|270
1705859400000|2024-01-21 17:50:00|692.69|684.29|693.87|685.47|694.05|685.65|692.69|684.29|250
1705859700000|2024-01-21 17:55:00|693.9|685.5|693.69|685.29|693.95|685.55|693.59|685.19|106
1705860000000|2024-01-21 18:00:00|693.72|685.32|693.7|685.3|693.95|685.55|693.19|684.79|212
1705860300000|2024-01-21 18:05:00|693.67|685.27|693.13|684.73|693.92|685.52|693.03|684.63|214
1705860600000|2024-01-21 18:10:00|693.11|684.71|693.34|684.94|693.45|685.05|692.16|683.76|235
1705860900000|2024-01-21 18:15:00|693.35|684.95|695.47|687.07|695.58|687.18|692.86|684.46|294
1705861200000|2024-01-21 18:20:00|695.5|687.1|695.2|686.8|695.5|687.1|694.75|686.35|305
1705861500000|2024-01-21 18:25:00|695.23|686.83|694.89|686.49|695.47|687.07|694.24|685.84|248
1705861800000|2024-01-21 18:30:00|694.87|686.47|694.07|685.67|695.55|687.15|693.89|685.49|250
1705862100000|2024-01-21 18:35:00|694.08|685.68|694.38|685.98|694.85|686.45|693.93|685.53|197
1705862400000|2024-01-21 18:40:00|694.35|685.95|694.35|685.95|694.64|686.24|693.94|685.54|159
1705862700000|2024-01-21 18:45:00|694.32|685.92|694.32|685.92|694.35|685.95|693.43|685.03|177
1705863000000|2024-01-21 18:50:00|694.33|685.93|693.76|685.36|694.38|685.98|693.33|684.93|147
1705863300000|2024-01-21 18:55:00|693.78|685.38|694.61|686.21|694.61|686.21|693.69|685.29|126
1705863600000|2024-01-21 19:00:00|694.62|686.22|693.9|685.5|694.78|686.38|693.85|685.45|179
1705863900000|2024-01-21 19:05:00|693.87|685.47|692.49|684.09|693.87|685.47|692.05|683.65|331
1705864200000|2024-01-21 19:10:00|692.47|684.07|692.41|684.01|692.49|684.09|691.87|683.47|200
1705864500000|2024-01-21 19:15:00|692.44|684.04|693.62|685.22|693.62|685.22|692.41|684.01|169
1705864800000|2024-01-21 19:20:00|693.6|685.2|694.3|685.9|694.63|686.23|693.58|685.18|166
1705865100000|2024-01-21 19:25:00|694.31|685.91|693.45|685.05|694.34|685.94|692.88|684.48|217
1705865400000|2024-01-21 19:30:00|693.49|685.09|693.89|685.49|694.16|685.76|693.47|685.07|191
1705865700000|2024-01-21 19:35:00|693.84|685.44|694.94|686.54|695.08|686.68|693.81|685.41|122
1705866000000|2024-01-21 19:40:00|694.92|686.52|695.49|687.09|695.97|687.57|694.92|686.52|144
1705866300000|2024-01-21 19:45:00|695.52|687.12|694.18|685.78|695.78|687.38|694.08|685.68|179
1705866600000|2024-01-21 19:50:00|694.21|685.81|694.76|686.36|695.04|686.64|694.16|685.76|178
1705866900000|2024-01-21 19:55:00|694.79|686.39|695.27|686.87|695.5|687.1|694.71|686.31|132
1705867200000|2024-01-21 20:00:00|695.25|686.85|694.25|685.85|695.58|687.18|694.15|685.75|164
1705867500000|2024-01-21 20:05:00|694.23|685.83|694.2|685.8|694.53|686.13|693.62|685.22|232
1705867800000|2024-01-21 20:10:00|694.22|685.82|694.71|686.31|694.74|686.34|693.62|685.22|230
1705868100000|2024-01-21 20:15:00|694.76|686.36|695.04|686.64|695.78|687.38|694.74|686.34|262
1705868400000|2024-01-21 20:20:00|695.02|686.62|694.88|686.48|695.09|686.69|694.38|685.98|230
1705868700000|2024-01-21 20:25:00|694.91|686.51|693.64|685.24|694.91|686.51|692.81|684.41|266
1705869000000|2024-01-21 20:30:00|693.65|685.25|696.35|681.95|696.35|685.35|693.13|681.23|238
1705869300000|2024-01-21 20:35:00|696.36|681.96|696.67|682.27|697.01|682.61|696.22|681.82|314
1705869600000|2024-01-21 20:40:00|696.69|682.29|697.45|683.05|697.46|683.06|696.39|681.99|219
1705869900000|2024-01-21 20:45:00|697.46|683.06|694.85|680.45|697.52|683.12|694.26|679.86|417
1705870200000|2024-01-21 20:50:00|694.87|680.47|693.54|679.14|694.98|680.58|693.31|678.91|445
1705870500000|2024-01-21 20:55:00|693.51|679.11|694.65|680.25|694.79|680.39|692.94|678.54|339
1705870800000|2024-01-21 21:00:00|694.68|680.28|694.29|679.89|694.87|680.47|693.62|679.22|185
1705871100000|2024-01-21 21:05:00|694.24|679.84|693.56|679.16|695.25|680.85|693.55|679.15|220
1705871400000|2024-01-21 21:10:00|693.59|679.19|694.52|680.12|694.96|680.56|693.45|679.05|278
1705871700000|2024-01-21 21:15:00|694.57|680.17|695.76|681.36|695.98|681.58|694.57|680.17|279
1705872000000|2024-01-21 21:20:00|695.73|681.33|696.15|681.75|696.63|682.23|695.7|681.3|191
1705872300000|2024-01-21 21:25:00|696.13|681.73|696.34|681.94|696.42|682.02|695.68|681.28|141
1705872600000|2024-01-21 21:30:00|696.32|681.92|694.93|680.53|696.44|682.04|694.5|680.1|283
1705872900000|2024-01-21 21:35:00|694.9|680.5|695.4|681|695.42|681.02|694.08|679.68|266
1705873200000|2024-01-21 21:40:00|695.42|681.02|694.58|680.18|695.42|681.02|694.01|679.61|304
1705873500000|2024-01-21 21:45:00|694.56|680.16|694.78|680.38|695.23|680.83|694.53|680.13|109
1705873800000|2024-01-21 21:50:00|694.44|680.04|695.5|681.1|695.56|681.16|694.44|680.04|169
1705874100000|2024-01-21 21:55:00|695.51|681.11|696.19|681.79|696.26|681.86|695.51|681.11|143
1705874400000|2024-01-21 22:00:00|696.2|681.8|695.73|681.33|696.34|681.94|695.63|681.23|105
1705874700000|2024-01-21 22:05:00|695.74|681.34|695.36|680.96|695.74|681.34|695.14|680.74|83
1705875000000|2024-01-21 22:10:00|695.37|680.97|695.35|680.95|695.75|681.35|695.22|680.82|70
1705875300000|2024-01-21 22:15:00|695.05|680.65|695.32|680.92|695.42|681.02|694.86|680.46|99
1705875600000|2024-01-21 22:20:00|695.31|680.91|694.65|680.25|695.31|680.91|694.35|679.95|93
1705875900000|2024-01-21 22:25:00|694.64|680.24|694.88|680.48|694.97|680.57|694.44|680.04|91
1705876200000|2024-01-21 22:30:00|694.89|680.49|695.52|681.12|695.57|681.17|694.89|680.49|90
1705876500000|2024-01-21 22:35:00|695.53|681.13|695.24|680.84|695.57|681.17|694.9|680.5|76
1705876800000|2024-01-21 22:40:00|695.25|680.85|695.47|681.07|695.58|681.18|695.25|680.85|47
1705877100000|2024-01-21 22:45:00|695.33|680.93|694.79|680.39|695.42|681.02|694.78|680.38|34
1705877400000|2024-01-21 22:50:00|694.6|680.2|693.39|678.99|694.67|680.27|693.13|678.73|197
1705877700000|2024-01-21 22:55:00|693.38|678.98|693.83|679.43|693.89|679.49|693.02|678.62|285
1705878000000|2024-01-21 23:00:00|693.84|679.44|694.35|679.95|694.55|680.15|693.49|679.09|233
1705878300000|2024-01-21 23:05:00|694.34|679.94|693.83|679.43|694.43|680.03|693.83|679.43|306
1705878600000|2024-01-21 23:10:00|693.84|679.44|693.27|678.87|693.86|679.46|692.75|678.35|486
1705878900000|2024-01-21 23:15:00|693.33|678.93|693.83|679.43|694.42|680.02|693.31|678.91|438
1705879200000|2024-01-21 23:20:00|693.82|679.42|693.29|678.89|693.95|679.55|693.2|678.8|380
1705879500000|2024-01-21 23:25:00|693.26|678.86|692.05|677.65|693.31|678.91|691.3|676.9|407
1705879800000|2024-01-21 23:30:00|692.04|677.64|692.42|678.02|693.25|678.85|690.85|676.45|425
1705880100000|2024-01-21 23:35:00|692.51|678.11|692.34|677.94|692.82|678.42|691.81|677.41|324
1705880400000|2024-01-21 23:40:00|692.3|677.9|690.62|676.22|692.31|677.91|690.3|675.9|316
1705880700000|2024-01-21 23:45:00|690.63|676.23|690.91|676.51|692.14|677.74|690.5|676.1|329
1705881000000|2024-01-21 23:50:00|691.03|676.63|689.51|675.11|691.29|676.89|689.42|675.02|415
1705881300000|2024-01-21 23:55:00|689.38|674.98|690.08|675.68|690.26|675.86|688.78|674.38|425
1705881600000|2024-01-22 00:00:00|690.07|675.67|691.18|676.78|692|677.6|689.87|675.47|528
1705881900000|2024-01-22 00:05:00|691.29|676.89|691.42|677.02|691.92|677.52|690.82|676.42|420
1705882200000|2024-01-22 00:10:00|691.43|677.03|691.3|676.9|692.55|678.15|691.12|676.72|358
1705882500000|2024-01-22 00:15:00|691.22|676.82|691.88|677.48|693.21|678.81|691.21|676.81|434
1705882800000|2024-01-22 00:20:00|691.89|677.49|689.67|675.27|692.52|678.12|689.52|675.12|355
1705883100000|2024-01-22 00:25:00|689.66|675.26|687.53|673.13|689.77|675.37|685.54|671.14|533
1705883400000|2024-01-22 00:30:00|687.54|673.14|689.28|674.88|689.53|675.13|687.36|672.96|535
1705883700000|2024-01-22 00:35:00|689.29|674.89|687.91|673.51|690.05|675.65|686.4|672|519
1705884000000|2024-01-22 00:40:00|687.97|673.57|689.6|675.2|689.99|675.59|687.81|673.41|481
1705884300000|2024-01-22 00:45:00|689.61|675.21|691.73|677.33|693.22|678.82|689.61|675.21|543
1705884600000|2024-01-22 00:50:00|691.88|677.48|690.94|676.54|692.22|677.82|690.85|676.45|443
1705884900000|2024-01-22 00:55:00|690.95|676.55|690.25|675.85|691.19|676.79|689.4|675|387
1705885200000|2024-01-22 01:00:00|690.11|675.71|690.59|676.19|691.27|676.87|689.7|675.3|395
1705885500000|2024-01-22 01:05:00|690.58|676.18|690.3|675.9|691.79|677.39|690.11|675.71|458
1705885800000|2024-01-22 01:10:00|690.22|675.82|686.69|672.29|690.3|675.9|684.83|670.43|537
1705886100000|2024-01-22 01:15:00|686.71|672.31|686.16|671.76|688.22|673.82|684.73|670.33|762
1705886400000|2024-01-22 01:20:00|686.18|671.78|679.75|671.35|686.39|673.39|678.11|669.52|793
1705886700000|2024-01-22 01:25:00|679.74|671.34|679.28|670.88|680.37|671.97|678.38|669.98|636
1705887000000|2024-01-22 01:30:00|679.27|670.87|679|670.6|681.05|672.65|677.93|669.53|550
1705887300000|2024-01-22 01:35:00|679.01|670.61|680.65|672.25|681.4|673|678.54|670.14|532
1705887600000|2024-01-22 01:40:00|680.64|672.24|680.19|671.79|681.22|672.82|680.19|671.79|450
1705887900000|2024-01-22 01:45:00|680.2|671.8|680.59|672.19|683.02|674.62|680.2|671.8|451
1705888200000|2024-01-22 01:50:00|680.61|672.21|678.61|670.21|680.79|672.39|678.56|670.16|476
1705888500000|2024-01-22 01:55:00|678.62|670.22|679.28|670.88|679.52|671.12|677.32|668.92|493
1705888800000|2024-01-22 02:00:00|679.33|670.93|679.54|671.14|681.92|673.52|679.06|670.66|495
1705889100000|2024-01-22 02:05:00|679.53|671.13|679.37|670.97|680.33|671.93|678.75|670.35|395
1705889400000|2024-01-22 02:10:00|679.38|670.98|678.21|669.81|679.75|671.35|677.53|669.13|441
1705889700000|2024-01-22 02:15:00|678.14|669.74|679.21|670.81|680.67|672.27|678.11|669.71|483
1705890000000|2024-01-22 02:20:00|679.22|670.82|677.76|669.36|679.29|670.89|677.71|669.31|441
1705890300000|2024-01-22 02:25:00|677.9|669.5|678.59|670.19|678.71|670.31|677.27|668.87|446
1705890600000|2024-01-22 02:30:00|678.6|670.2|675.32|666.92|678.64|670.24|674.81|666.41|451
1705890900000|2024-01-22 02:35:00|675.35|666.95|677.21|668.81|677.76|669.36|675.35|666.95|473
1705891200000|2024-01-22 02:40:00|677.22|668.82|677.66|669.26|677.95|669.55|676.43|668.03|401
1705891500000|2024-01-22 02:45:00|677.77|669.37|674.35|665.95|677.85|669.45|673.89|665.49|532
1705891800000|2024-01-22 02:50:00|674.18|665.78|674.95|666.55|675.41|667.01|673.21|664.81|541
1705892100000|2024-01-22 02:55:00|674.94|666.54|676.34|667.94|676.83|668.43|674.86|666.46|462
1705892400000|2024-01-22 03:00:00|676.29|667.89|676.85|668.45|677.85|669.45|675.84|667.44|488
1705892700000|2024-01-22 03:05:00|676.84|668.44|676.92|668.52|677.57|669.17|676.11|667.71|378
1705893000000|2024-01-22 03:10:00|676.93|668.53|677.02|668.62|677.58|669.18|676.3|667.9|410
1705893300000|2024-01-22 03:15:00|677.26|668.86|675.48|667.08|677.84|669.44|675.24|666.84|501
1705893600000|2024-01-22 03:20:00|675.5|667.1|676.89|668.49|677|668.6|674.04|665.64|548
1705893900000|2024-01-22 03:25:00|676.9|668.5|677.61|669.21|677.86|669.46|676.9|668.5|520
1705894200000|2024-01-22 03:30:00|677.62|669.22|678.13|669.73|678.81|670.41|677.39|668.99|452
1705894500000|2024-01-22 03:35:00|678.14|669.74|678.14|669.74|678.35|669.95|676.71|668.31|421
1705894800000|2024-01-22 03:40:00|678.13|669.73|678.11|669.71|678.2|669.8|677.01|668.61|424
1705895100000|2024-01-22 03:45:00|678.1|669.7|678.32|669.92|678.61|670.21|676.45|668.05|426
1705895400000|2024-01-22 03:50:00|678.31|669.91|677.82|669.42|679.84|671.44|677.75|669.35|429
1705895700000|2024-01-22 03:55:00|677.83|669.43|677.38|668.98|678.03|669.63|677.14|668.74|324
1705896000000|2024-01-22 04:00:00|677.32|668.92|676.59|668.19|678.57|670.17|676.17|667.77|498
1705896300000|2024-01-22 04:05:00|676.58|668.18|674.81|666.41|676.58|668.18|673.66|665.26|595
1705896600000|2024-01-22 04:10:00|674.79|666.39|675.92|667.52|676.49|668.09|674.2|665.8|531
1705896900000|2024-01-22 04:15:00|675.9|667.5|675.41|667.01|676.47|668.07|674.44|666.04|540
1705897200000|2024-01-22 04:20:00|675.44|667.04|675.31|666.91|676.32|667.92|674.87|666.47|447
1705897500000|2024-01-22 04:25:00|675.28|666.88|675.05|666.65|676.25|667.85|674.54|666.14|378
1705897800000|2024-01-22 04:30:00|675.07|666.67|675.82|667.42|675.92|667.52|673.88|665.48|318
1705898100000|2024-01-22 04:35:00|675.79|667.39|673.01|664.61|675.89|667.49|673.01|664.61|372
1705898400000|2024-01-22 04:40:00|673.1|664.7|674.36|665.96|674.39|665.99|672.61|664.21|468
1705898700000|2024-01-22 04:45:00|674.35|665.95|673.31|664.91|674.57|666.17|673.1|664.7|460
1705899000000|2024-01-22 04:50:00|673.3|664.9|672.88|664.48|673.47|665.07|672.71|664.31|422
1705899300000|2024-01-22 04:55:00|672.87|664.47|671.7|663.3|673.65|665.25|671.66|663.26|453
1705899600000|2024-01-22 05:00:00|671.71|663.31|672.66|664.26|673.63|665.23|669.23|660.83|607
1705899900000|2024-01-22 05:05:00|672.65|664.25|682.3|673.9|682.31|673.91|672.54|664.14|81
1705900200000|2024-01-22 05:10:00|682.32|673.92|674.66|666.26|682.55|674.15|673.46|665.06|343
1705900500000|2024-01-22 05:15:00|674.65|666.25|675.97|667.57|676.07|667.67|674.55|666.15|421
1705900800000|2024-01-22 05:20:00|675.96|667.56|676.17|667.77|676.24|667.84|675.19|666.79|336
1705901100000|2024-01-22 05:25:00|676.18|667.78|676.86|668.46|677.18|668.78|675.56|667.16|342
1705901400000|2024-01-22 05:30:00|676.85|668.45|677.6|669.2|677.69|669.29|676.55|668.15|277
1705901700000|2024-01-22 05:35:00|677.59|669.19|678.07|669.67|678.16|669.76|676.93|668.53|317
1705902000000|2024-01-22 05:40:00|678.01|669.61|677.86|669.46|678.78|670.38|677.86|669.46|141
1705902300000|2024-01-22 05:45:00|677.84|669.44|677.76|669.36|678.72|670.32|677.76|669.36|163
1705902600000|2024-01-22 05:50:00|677.75|669.35|678.2|669.8|678.54|670.14|677.15|668.75|341
1705902900000|2024-01-22 05:55:00|678.19|669.79|678.57|670.17|678.87|670.47|677.78|669.38|258
1705903200000|2024-01-22 06:00:00|678.56|670.16|678.55|670.15|679.55|671.15|678.24|669.84|364
1705903500000|2024-01-22 06:05:00|678.47|670.07|678.72|670.32|679.52|671.12|677.49|669.09|363
1705903800000|2024-01-22 06:10:00|678.71|670.31|678.95|670.55|678.97|670.57|677.82|669.42|213
1705904100000|2024-01-22 06:15:00|678.94|670.54|677.56|669.16|678.94|670.54|676.96|668.56|397
1705904400000|2024-01-22 06:20:00|677.55|669.15|677|668.6|677.88|669.48|676.87|668.47|307
1705904700000|2024-01-22 06:25:00|677.06|668.66|677.09|668.69|677.39|668.99|676|667.6|317
1705905000000|2024-01-22 06:30:00|677.08|668.68|678.06|669.66|679.95|671.55|676.84|668.44|403
1705905300000|2024-01-22 06:35:00|678.08|669.68|680.01|671.61|680.35|671.95|677.83|669.43|356
1705905600000|2024-01-22 06:40:00|680|671.6|680.77|672.37|680.92|672.52|679.95|671.55|99
1705905900000|2024-01-22 06:45:00|680.25|671.85|680.75|672.35|680.88|672.48|679.98|671.58|310
1705906200000|2024-01-22 06:50:00|680.74|672.34|680|671.6|680.87|672.47|679.64|671.24|357
1705906500000|2024-01-22 06:55:00|679.99|671.59|679.84|671.44|680.67|672.27|679.8|671.4|301
1705906800000|2024-01-22 07:00:00|679.85|671.45|679.55|671.15|679.98|671.58|679.26|670.86|370
1705907100000|2024-01-22 07:05:00|679.7|671.3|679.44|671.04|680.09|671.69|679.21|670.81|292
1705907400000|2024-01-22 07:10:00|679.43|671.03|678.89|670.49|679.66|671.26|678.37|669.97|295
1705907700000|2024-01-22 07:15:00|678.81|670.41|679.56|671.16|679.63|671.23|678.09|669.69|253
1705908000000|2024-01-22 07:20:00|679.65|671.25|679.96|671.56|680.51|672.11|679.65|671.25|232
1705908300000|2024-01-22 07:25:00|679.95|671.55|680|671.6|680.29|671.89|679.4|671|349
1705908600000|2024-01-22 07:30:00|680.07|671.67|680.54|672.14|680.89|672.49|679.35|670.95|286
1705908900000|2024-01-22 07:35:00|680.53|672.13|677.74|669.34|680.63|672.23|677.74|669.34|294
1705909200000|2024-01-22 07:40:00|677.78|669.38|677.99|669.59|678.56|670.16|677.38|668.98|320
1705909500000|2024-01-22 07:45:00|678|669.6|678.38|669.98|678.82|670.42|677.75|669.35|303
1705909800000|2024-01-22 07:50:00|678.39|669.99|676.05|667.65|678.6|670.2|676|667.6|214
1705910100000|2024-01-22 07:55:00|676.1|667.7|676.3|667.9|676.35|667.95|675.05|666.65|104
1705910400000|2024-01-22 08:00:00|676.25|667.85|674.7|666.3|676.25|667.85|673.85|665.45|202
1705910700000|2024-01-22 08:05:00|674.25|665.85|673.4|665|674.35|665.95|672.5|664.1|154
1705911000000|2024-01-22 08:10:00|673.5|665.1|673.9|665.5|674.35|665.95|673.05|664.65|212
1705911300000|2024-01-22 08:15:00|673.85|665.45|673.15|664.75|673.95|665.55|672.85|664.45|227
1705911600000|2024-01-22 08:20:00|673.2|664.8|672|663.6|673.35|664.95|671.25|662.85|226
1705911900000|2024-01-22 08:25:00|671.95|663.55|671.35|662.95|672.9|664.5|671.3|662.9|194
1705912200000|2024-01-22 08:30:00|671.4|663|669.3|660.9|671.45|663.05|668.95|660.55|195
1705912500000|2024-01-22 08:35:00|669.25|660.85|668.05|659.65|670.5|662.1|667.9|659.5|305
1705912800000|2024-01-22 08:40:00|668.1|659.7|666.1|657.7|669.3|660.9|665.55|657.15|332
1705913100000|2024-01-22 08:45:00|666.05|657.65|670.15|661.75|670.35|661.95|665.5|657.1|287
1705913400000|2024-01-22 08:50:00|670.2|661.8|670.1|661.7|671.95|663.55|670.1|661.7|149
1705913700000|2024-01-22 08:55:00|670.15|661.75|670.8|662.4|671.7|663.3|670.05|661.65|144
1705914000000|2024-01-22 09:00:00|670.7|662.3|670.7|662.3|670.7|662.3|668.7|660.3|173
1705914300000|2024-01-22 09:05:00|670.75|662.35|681.05|672.65|681.05|672.65|669.3|660.9|295
1705914600000|2024-01-22 09:10:00|680.95|672.55|680.35|671.95|683.05|674.65|679.05|670.65|218
1705914900000|2024-01-22 09:15:00|680.55|672.15|683.65|675.25|684|675.6|679.6|671.2|369
1705915200000|2024-01-22 09:20:00|683.7|675.3|683|674.6|685.25|676.85|682.5|674.1|289
1705915500000|2024-01-22 09:25:00|683.05|674.65|682.25|673.85|683.6|675.2|681.7|673.3|167
1705915800000|2024-01-22 09:30:00|678.95|670.55|679.7|671.3|679.7|671.3|678.95|670.55|24
1705916100000|2024-01-22 09:35:00|679.75|671.35|677.75|669.35|679.9|671.5|676.45|668.05|200
1705916400000|2024-01-22 09:40:00|677.65|669.25|676.45|668.05|678.6|670.2|676.25|667.85|260
1705916700000|2024-01-22 09:45:00|676.6|668.2|673.9|665.5|677.2|668.8|673.05|664.65|242
1705917000000|2024-01-22 09:50:00|673.85|665.45|672.5|664.1|673.85|665.45|669.45|661.05|477
1705917300000|2024-01-22 09:55:00|672.45|664.05|670.75|662.35|672.5|664.1|669|660.6|635
1705917600000|2024-01-22 10:00:00|670.45|662.05|671.35|662.95|673.95|665.55|670.25|661.85|555
1705917900000|2024-01-22 10:05:00|671.4|663|669.55|661.15|671.45|663.05|669.25|660.85|504
1705918200000|2024-01-22 10:10:00|669.6|661.2|668.25|659.85|670.3|661.9|667.55|659.15|344
1705918500000|2024-01-22 10:15:00|668.2|659.8|666.4|658|669.1|660.7|666.05|657.65|416
1705918800000|2024-01-22 10:20:00|666.5|658.1|666.1|657.7|667.15|658.75|665.7|657.3|299
1705919100000|2024-01-22 10:25:00|666.15|657.75|660.15|651.75|666.6|658.2|659.75|651.35|476
1705919400000|2024-01-22 10:30:00|660.05|651.65|667.05|658.65|667.05|658.65|660.05|651.65|497
1705919700000|2024-01-22 10:35:00|667.15|658.75|667|658.6|668.29|659.89|666.1|657.7|419
1705920000000|2024-01-22 10:40:00|666.95|658.55|665.6|657.2|668.4|660|665.45|657.05|388
1705920300000|2024-01-22 10:45:00|665.55|657.15|665.1|656.7|666.8|658.4|664.35|655.95|321
1705920600000|2024-01-22 10:50:00|665.05|656.65|663.55|655.15|665.1|656.7|663.25|654.85|282
1705920900000|2024-01-22 10:55:00|663.45|655.05|665.4|657|666.45|658.05|663.1|654.7|309
1705921200000|2024-01-22 11:00:00|665.35|656.95|664.3|655.9|667.05|658.65|664.25|655.85|333
1705921500000|2024-01-22 11:05:00|664.2|655.8|666.7|658.3|667.6|659.2|664.15|655.75|280
1705921800000|2024-01-22 11:10:00|666.65|658.25|666.85|658.45|667.1|658.7|665.85|657.45|174
1705922100000|2024-01-22 11:15:00|666.9|658.5|666.3|657.9|668.05|659.65|666.1|657.7|174
1705922400000|2024-01-22 11:20:00|666.35|657.95|667.75|659.35|667.85|659.45|665.85|657.45|134
1705922700000|2024-01-22 11:25:00|667.8|659.4|662.15|653.75|668.45|660.05|661.85|653.45|135
1705923000000|2024-01-22 11:30:00|662.1|653.7|662.6|654.2|664.1|655.7|661.55|653.15|105
1705923300000|2024-01-22 11:35:00|662.55|654.15|662.2|653.8|663.05|654.65|661.85|653.45|111
1705923600000|2024-01-22 11:40:00|662.1|653.7|660.65|652.25|662.15|653.75|659.85|651.45|114
1705923900000|2024-01-22 11:45:00|660.6|652.2|663.2|654.8|663.3|654.9|660.15|651.75|184
1705924200000|2024-01-22 11:50:00|663.25|654.85|664.05|655.65|664.05|655.65|662.35|653.95|173
1705924500000|2024-01-22 11:55:00|664.2|655.8|662.5|654.1|664.55|656.15|662.5|654.1|157
1705924800000|2024-01-22 12:00:00|662.45|654.05|662.2|653.8|662.8|654.4|661.25|652.85|266
1705925100000|2024-01-22 12:05:00|662.15|653.75|661.5|653.1|663.7|655.3|660.95|652.55|352
1705925400000|2024-01-22 12:10:00|661.45|653.05|659.95|651.55|661.5|653.1|659.95|651.55|253
1705925700000|2024-01-22 12:15:00|660|651.6|660.85|652.45|661.25|652.85|659.75|651.35|170
1705926000000|2024-01-22 12:20:00|660.75|652.35|660.7|652.3|660.95|652.55|659.75|651.35|154
1705926300000|2024-01-22 12:25:00|660.8|652.4|660.1|651.7|661.45|653.05|659.8|651.4|161
1705926600000|2024-01-22 12:30:00|660.05|651.65|659.45|651.05|660.85|652.45|657.7|649.3|256
1705926900000|2024-01-22 12:35:00|659.4|651|661.2|652.8|661.6|653.2|659.2|650.8|210
1705927200000|2024-01-22 12:40:00|661.15|652.75|661.3|652.9|661.85|653.45|659.6|651.2|250
1705927500000|2024-01-22 12:45:00|661.25|652.85|663.65|655.25|664.35|655.95|661.25|652.85|239
1705927800000|2024-01-22 12:50:00|663.7|655.3|663|654.6|663.8|655.4|662.9|654.5|178
1705928100000|2024-01-22 12:55:00|663.1|654.7|663.15|654.75|663.4|655|661.75|653.35|192
1705928400000|2024-01-22 13:00:00|663.05|654.65|665.45|657.05|666.1|657.7|663.05|654.65|287
1705928700000|2024-01-22 13:05:00|665.3|656.9|668.75|660.35|669.1|660.7|664.65|656.25|368
1705929000000|2024-01-22 13:10:00|668.7|660.3|669.21|660.81|671.01|662.61|668.45|660.05|410
1705929300000|2024-01-22 13:15:00|669.26|660.86|669.05|660.65|669.42|661.02|667.65|659.25|473
1705929600000|2024-01-22 13:20:00|669|660.6|669.15|660.75|672.4|664|668.9|660.5|354
1705929900000|2024-01-22 13:25:00|669.1|660.7|670.45|662.05|670.45|662.05|668.3|659.9|189
1705930200000|2024-01-22 13:30:00|670.15|661.75|668.95|660.55|670.15|661.75|667.85|659.45|232
1705930500000|2024-01-22 13:35:00|668.85|660.45|666.8|658.4|669.05|660.65|666.8|658.4|177
1705930800000|2024-01-22 13:40:00|666.75|658.35|665.1|656.7|666.75|658.35|665.1|656.7|145
1705931100000|2024-01-22 13:45:00|665|656.6|666.85|658.45|667.6|659.2|664.95|656.55|242
1705931400000|2024-01-22 13:50:00|666.9|658.5|667.4|659|667.5|659.1|666.25|657.85|150
1705931700000|2024-01-22 13:55:00|667.5|659.1|667.55|659.15|668.35|659.95|667.15|658.75|143
1705932000000|2024-01-22 14:00:00|667.65|659.25|665.4|657|668.35|659.95|665.3|656.9|250
1705932300000|2024-01-22 14:05:00|665.35|656.95|665.43|657.03|666.28|657.88|664.48|656.08|315
1705932600000|2024-01-22 14:10:00|665.48|657.08|664.49|656.09|665.61|657.21|663.7|655.3|313
1705932900000|2024-01-22 14:15:00|664.51|656.11|662.85|654.45|665.9|657.5|662.1|653.7|352
1705933200000|2024-01-22 14:20:00|662.8|654.4|660.99|652.59|663.35|654.95|660.9|652.5|522
1705933500000|2024-01-22 14:25:00|661|652.6|659.87|651.47|662.5|654.1|659.55|651.15|452
1705933800000|2024-01-22 14:30:00|659.92|651.52|663.2|654.8|663.8|655.4|659.1|650.7|487
1705934100000|2024-01-22 14:35:00|663.1|654.7|661.75|653.35|663.15|654.75|661.7|653.3|304
1705934400000|2024-01-22 14:40:00|661.65|653.25|658.2|649.8|661.8|653.4|657.9|649.5|295
1705934700000|2024-01-22 14:45:00|658.15|649.75|655.3|646.9|658.75|650.35|654.7|646.3|450
1705935000000|2024-01-22 14:50:00|655.35|646.95|658.3|649.9|658.9|650.5|655.2|646.8|427
1705935300000|2024-01-22 14:55:00|658.25|649.85|660.16|651.76|661|652.6|658.17|649.77|276
1705935600000|2024-01-22 15:00:00|660.21|651.81|657.8|649.4|661|652.6|657.79|649.39|349
1705935900000|2024-01-22 15:05:00|657.81|649.41|656.5|648.1|659.8|651.4|655.2|646.8|388
1705936200000|2024-01-22 15:10:00|656.55|648.15|657.4|649|658.35|649.95|656.3|647.9|307
1705936500000|2024-01-22 15:15:00|657.55|649.15|653.9|645.5|657.9|649.5|651.5|643.1|591
1705936800000|2024-01-22 15:20:00|653.95|645.55|651.4|643|655.15|646.75|649|640.6|607
1705937100000|2024-01-22 15:25:00|651.25|642.85|652.9|644.5|654.85|646.45|650.8|642.4|452
1705937400000|2024-01-22 15:30:00|652.83|644.43|653.7|645.3|654.7|646.3|651.85|643.45|519
1705937700000|2024-01-22 15:35:00|653.65|645.25|655.85|647.45|657.5|649.1|653.25|644.85|552
1705938000000|2024-01-22 15:40:00|655.79|647.39|656.35|647.95|656.55|648.15|655.1|646.7|326
1705938300000|2024-01-22 15:45:00|656.45|648.05|658.95|650.55|660.45|652.05|656.05|647.65|368
1705938600000|2024-01-22 15:50:00|658.96|650.56|657.9|649.5|660.1|651.7|657.75|649.35|420
1705938900000|2024-01-22 15:55:00|658.1|649.7|655.95|647.55|658.85|650.45|655|646.6|325
1705939200000|2024-01-22 16:00:00|656.04|647.64|658.5|650.1|659.2|650.8|653.8|645.4|370
1705939500000|2024-01-22 16:05:00|658.55|650.15|656.5|648.1|658.6|650.2|656.35|647.95|277
1705939800000|2024-01-22 16:10:00|656.44|648.04|657.6|649.2|657.6|649.2|655.9|647.5|364
1705940100000|2024-01-22 16:15:00|657.65|649.25|656.3|647.9|658.2|649.8|656.3|647.9|263
1705940400000|2024-01-22 16:20:00|656.25|647.85|656.7|648.3|657.8|649.4|655.95|647.55|227
1705940700000|2024-01-22 16:25:00|656.65|648.25|656.4|648|659|650.6|655.95|647.55|221
1705941000000|2024-01-22 16:30:00|656.45|648.05|656|647.6|657.1|648.7|655.75|647.35|325
1705941300000|2024-01-22 16:35:00|656.05|647.65|656.86|648.46|657.9|649.5|655.89|647.49|306
1705941600000|2024-01-22 16:40:00|656.81|648.41|656.67|648.27|658.1|649.7|656.6|648.2|276
1705941900000|2024-01-22 16:45:00|656.68|648.28|657.94|649.54|658.5|650.1|655.97|647.57|331
1705942200000|2024-01-22 16:50:00|657.86|649.46|657.7|649.3|658.9|650.5|657.31|648.91|327
1705942500000|2024-01-22 16:55:00|657.65|649.25|657.91|649.51|658.45|650.05|655.85|647.45|220
1705942800000|2024-01-22 17:00:00|657.9|649.5|657.85|649.45|658.43|650.03|657.05|648.65|279
1705943100000|2024-01-22 17:05:00|657.95|649.55|655.84|647.44|658.45|650.05|654.65|646.25|423
1705943400000|2024-01-22 17:10:00|655.89|647.49|657.5|649.1|659.1|650.7|655.54|647.14|445
1705943700000|2024-01-22 17:15:00|657.56|649.16|655.93|647.53|657.85|649.45|655.6|647.2|354
1705944000000|2024-01-22 17:20:00|655.96|647.56|657.68|649.28|657.95|649.55|655.3|646.9|272
1705944300000|2024-01-22 17:25:00|657.67|649.27|654.53|646.13|657.68|649.28|654.47|646.07|252
1705944600000|2024-01-22 17:30:00|654.4|646|656.4|648|656.7|648.3|654|645.6|263
1705944900000|2024-01-22 17:35:00|656.45|648.05|657.6|649.2|658.24|649.84|656.45|648.05|254
1705945200000|2024-01-22 17:40:00|657.65|649.25|659.29|650.89|660.85|652.45|657.4|649|339
1705945500000|2024-01-22 17:45:00|659.25|650.85|658.1|649.7|659.55|651.15|657.6|649.2|324
1705945800000|2024-01-22 17:50:00|658|649.6|658.5|650.1|659.35|650.95|656.9|648.5|237
1705946100000|2024-01-22 17:55:00|658.45|650.05|657.6|649.2|658.79|650.39|657.2|648.8|207
1705946400000|2024-01-22 18:00:00|657.66|649.26|656.4|648|657.74|649.34|655.6|647.2|277
1705946700000|2024-01-22 18:05:00|656.35|647.95|654.97|646.57|656.65|648.25|654.6|646.2|284
1705947000000|2024-01-22 18:10:00|654.98|646.58|656.5|648.1|656.96|648.56|654.97|646.57|189
1705947300000|2024-01-22 18:15:00|656.45|648.05|656.49|648.09|660.3|651.9|656.4|648|299
1705947600000|2024-01-22 18:20:00|656.44|648.04|655.39|646.99|657.35|648.95|654.65|646.25|395
1705947900000|2024-01-22 18:25:00|655.34|646.94|653.75|645.35|656.32|647.92|653.65|645.25|305
1705948200000|2024-01-22 18:30:00|653.8|645.4|654.3|645.9|654.82|646.42|652.2|643.8|311
1705948500000|2024-01-22 18:35:00|654.4|646|654|645.6|655.15|646.75|653.75|645.35|152
1705948800000|2024-01-22 18:40:00|654.2|645.8|650.8|642.4|654.7|646.3|650.15|641.75|169
1705949100000|2024-01-22 18:45:00|650.85|642.45|648.85|640.45|651.1|642.7|645.72|637.32|520
1705949400000|2024-01-22 18:50:00|648.9|640.5|652.75|644.35|653.9|645.5|647.37|638.97|720
1705949700000|2024-01-22 18:55:00|652.8|644.4|651.51|643.11|653.85|645.45|651.29|642.89|576
1705950000000|2024-01-22 19:00:00|651.56|643.16|654|645.6|654.9|646.5|650.15|641.75|520
1705950300000|2024-01-22 19:05:00|653.95|645.55|650.65|642.25|653.95|645.55|650.35|641.95|279
1705950600000|2024-01-22 19:10:00|650.45|642.05|647.48|639.08|651.45|643.05|647.41|639.01|324
1705950900000|2024-01-22 19:15:00|647.33|638.93|645.4|637|647.33|638.93|641.3|632.9|793
1705951200000|2024-01-22 19:20:00|645.45|637.05|645.7|637.3|646.05|637.65|642.55|634.15|802
1705951500000|2024-01-22 19:25:00|645.8|637.4|643.85|635.45|647.55|639.15|642.7|634.3|575
1705951800000|2024-01-22 19:30:00|643.9|635.5|641.2|632.8|643.95|635.55|640.2|631.8|737
1705952100000|2024-01-22 19:35:00|641.15|632.75|640|631.6|642.4|634|639.55|631.15|609
1705952400000|2024-01-22 19:40:00|640.09|631.69|637.45|629.05|640.2|631.8|633.65|625.25|781
1705952700000|2024-01-22 19:45:00|637.4|629|638.29|629.89|639.8|631.4|637.35|628.95|649
1705953000000|2024-01-22 19:50:00|638.24|629.84|640.6|632.2|641.9|633.5|638.24|629.84|439
1705953300000|2024-01-22 19:55:00|640.61|632.21|642.05|633.65|642.09|633.69|639.87|631.47|358
1705953600000|2024-01-22 20:00:00|642|633.6|644.65|636.25|646.38|637.98|641.4|633|480
1705953900000|2024-01-22 20:05:00|644.58|636.18|643.95|635.55|644.87|636.47|642.6|634.2|381
1705954200000|2024-01-22 20:10:00|644.03|635.63|646.05|637.65|646.32|637.92|643.74|635.34|390
1705954500000|2024-01-22 20:15:00|646.1|637.7|648.15|639.75|648.79|640.39|646.1|637.7|341
1705954800000|2024-01-22 20:20:00|648.2|639.8|648.9|640.5|650.45|642.05|647.85|639.45|298
1705955100000|2024-01-22 20:25:00|648.88|640.48|649.3|640.9|650.15|641.75|648.8|640.4|318
1705955400000|2024-01-22 20:30:00|649.25|640.85|650.43|642.03|650.89|642.49|647.85|639.45|312
1705955700000|2024-01-22 20:35:00|650.25|641.85|650.41|642.01|650.45|642.05|649.75|641.35|76
1705956000000|2024-01-22 20:40:00|650.55|642.15|651.71|643.31|651.75|643.35|650.19|641.79|179
1705956300000|2024-01-22 20:45:00|651.72|643.32|652.78|644.38|653.05|644.65|651.6|643.2|241
1705956600000|2024-01-22 20:50:00|652.77|644.37|650.15|641.75|652.77|644.37|649.8|641.4|280
1705956900000|2024-01-22 20:55:00|650.2|641.8|649.9|641.5|650.3|641.9|648.55|640.15|301
1705957200000|2024-01-22 21:00:00|649.85|641.45|646.59|638.19|649.85|641.45|645.55|637.15|220
1705957500000|2024-01-22 21:05:00|646.6|638.2|646.35|637.95|647.9|639.5|645.65|637.25|252
1705957800000|2024-01-22 21:10:00|646.15|637.75|644.75|636.35|646.4|638|644.65|636.25|179
1705958100000|2024-01-22 21:15:00|644.8|636.4|646.25|637.85|646.25|637.85|644.35|635.95|185
1705958400000|2024-01-22 21:20:00|646.3|637.9|648.7|640.3|649.83|641.43|646.3|637.9|198
1705958700000|2024-01-22 21:25:00|648.75|640.35|646.2|637.8|648.75|640.35|645.65|637.25|153
1705959000000|2024-01-22 21:30:00|646.17|637.77|644.9|636.5|646.29|637.89|644.55|636.15|182
1705959300000|2024-01-22 21:35:00|644.75|636.35|643.64|635.24|644.75|636.35|642.95|634.55|237
1705959600000|2024-01-22 21:40:00|643.65|635.25|644.4|636|645.1|636.7|642.8|634.4|238
1705959900000|2024-01-22 21:45:00|644.35|635.95|645.9|637.5|646.44|638.04|643.85|635.45|245
1705960200000|2024-01-22 21:50:00|645.95|637.55|646.65|638.25|647.85|639.45|645.75|637.35|156
1705960500000|2024-01-22 21:55:00|646.64|638.24|646.27|637.87|647.45|639.05|645.55|637.15|232
1705960800000|2024-01-22 22:00:00|646.3|637.9|644.63|636.23|646.54|638.14|643.65|635.25|724
1705961100000|2024-01-22 22:05:00|644.64|636.24|645.94|637.54|645.97|637.57|643.57|635.17|531
1705961400000|2024-01-22 22:10:00|645.84|637.44|646.58|638.18|647.63|639.23|645.57|637.17|488
1705961700000|2024-01-22 22:15:00|646.57|638.17|646.74|638.34|647.8|639.4|646.43|638.03|453
1705962000000|2024-01-22 22:20:00|646.73|638.33|644.28|635.88|646.73|638.33|644.28|635.88|459
1705962300000|2024-01-22 22:25:00|644.35|635.95|644.6|636.2|644.64|636.24|642.13|633.73|522
1705962600000|2024-01-22 22:30:00|644.65|636.25|643.06|634.66|644.95|636.55|642.43|634.03|390
1705962900000|2024-01-22 22:35:00|643.09|634.69|642.13|633.73|643.67|635.27|642|633.6|404
1705963200000|2024-01-22 22:40:00|642.12|633.72|640.05|631.65|642.16|633.76|639.45|631.05|591
1705963500000|2024-01-22 22:45:00|640.01|631.61|640.88|632.48|640.9|632.5|637.84|629.44|648
1705963800000|2024-01-22 22:50:00|640.86|632.46|642.81|634.41|643.7|635.3|640.62|632.22|506
1705964100000|2024-01-22 22:55:00|642.82|634.42|642.53|634.13|644.56|636.16|642.52|634.12|401
1705964400000|2024-01-22 23:00:00|642.54|634.14|644.85|636.45|644.88|636.48|642.23|633.83|338
1705964700000|2024-01-22 23:05:00|644.86|636.46|642.25|633.85|644.9|636.5|640.97|632.57|317
1705965000000|2024-01-22 23:10:00|642.2|633.8|641.64|633.24|642.38|633.98|640.9|632.5|376
1705965300000|2024-01-22 23:15:00|641.74|633.34|640.59|632.19|642.25|633.85|639.11|630.71|409
1705965600000|2024-01-22 23:20:00|640.6|632.2|638.8|630.4|640.6|632.2|638.71|630.31|279
1705965900000|2024-01-22 23:25:00|638.75|630.35|639.8|631.4|640.1|631.7|638.13|629.73|353
1705966200000|2024-01-22 23:30:00|639.85|631.45|640.25|631.85|640.6|632.2|639|630.6|309
1705966500000|2024-01-22 23:35:00|640.3|631.9|638.35|629.95|640.55|632.15|637.72|629.32|211
1705966800000|2024-01-22 23:40:00|638.3|629.9|637.55|629.15|638.59|630.19|636.4|628|339
1705967100000|2024-01-22 23:45:00|637.6|629.2|638.14|629.74|639.24|630.84|637.6|629.2|328
1705967400000|2024-01-22 23:50:00|638.15|629.75|637.75|629.35|638.65|630.25|636.78|628.38|283
1705967700000|2024-01-22 23:55:00|637.85|629.45|638.43|630.03|638.43|630.03|637.24|628.84|256
1705968000000|2024-01-23 00:00:00|638.4|630|640.6|632.2|640.65|632.25|637.7|629.3|341
1705968300000|2024-01-23 00:05:00|640.7|632.3|642.05|633.65|642.05|633.65|639.17|630.77|402
1705968600000|2024-01-23 00:10:00|642.1|633.7|641.5|633.1|642.52|634.12|640.25|631.85|331
1705968900000|2024-01-23 00:15:00|641.45|633.05|642.45|634.05|642.65|634.25|640.9|632.5|262
1705969200000|2024-01-23 00:20:00|642.34|633.94|642.35|633.95|642.85|634.45|641.4|633|186
1705969500000|2024-01-23 00:25:00|642.27|633.87|641.23|632.83|642.79|634.39|640.6|632.2|239
1705969800000|2024-01-23 00:30:00|641.2|632.8|642.15|633.75|642.4|634|641.03|632.63|219
1705970100000|2024-01-23 00:35:00|642.11|633.71|640.4|632|642.67|634.27|639.54|631.14|259
1705970400000|2024-01-23 00:40:00|640.29|631.89|638.25|629.85|640.35|631.95|636.05|627.65|375
1705970700000|2024-01-23 00:45:00|638.2|629.8|641|632.6|642.05|633.65|637.56|629.16|335
1705971000000|2024-01-23 00:50:00|640.95|632.55|642|633.6|642.5|634.1|640.95|632.55|183
1705971300000|2024-01-23 00:55:00|642.05|633.65|642.1|633.7|642.43|634.03|641.55|633.15|178
1705971600000|2024-01-23 01:00:00|642.11|633.71|642.75|634.35|642.75|634.35|641.4|633|221
1705971900000|2024-01-23 01:05:00|642.85|634.45|643.89|635.49|644.54|636.14|642.85|634.45|191
1705972200000|2024-01-23 01:10:00|643.94|635.54|643.85|635.45|644.33|635.93|642.09|633.69|237
1705972500000|2024-01-23 01:15:00|643.96|635.56|645.13|636.73|645.25|636.85|643.96|635.56|191
1705972800000|2024-01-23 01:20:00|645.2|636.8|643.9|635.5|646.35|637.95|643.25|634.85|281
1705973100000|2024-01-23 01:25:00|643.8|635.4|644|635.6|644.05|635.65|642.98|634.58|206
1705973400000|2024-01-23 01:30:00|643.99|635.59|640.6|632.2|644.15|635.75|640.3|631.9|218
1705973700000|2024-01-23 01:35:00|640.55|632.15|639.9|631.5|640.6|632.2|638.55|630.15|296
1705974000000|2024-01-23 01:40:00|639.85|631.45|641.7|633.3|642.35|633.95|639.2|630.8|241
1705974300000|2024-01-23 01:45:00|641.55|633.15|642.8|634.4|642.8|634.4|640.7|632.3|214
1705974600000|2024-01-23 01:50:00|642.85|634.45|643.1|634.7|643.29|634.89|641.89|633.49|193
1705974900000|2024-01-23 01:55:00|643.05|634.65|642.6|634.2|643.75|635.35|642.3|633.9|157
1705975200000|2024-01-23 02:00:00|642.5|634.1|644.35|635.95|644.35|635.95|641.8|633.4|145
1705975500000|2024-01-23 02:05:00|644.25|635.85|645.1|636.7|645.35|636.95|643.59|635.19|177
1705975800000|2024-01-23 02:10:00|645.15|636.75|646.7|638.3|647.04|638.64|645.15|636.75|116
1705976100000|2024-01-23 02:15:00|646.65|638.25|646.05|637.65|647.5|639.1|646|637.6|158
1705976400000|2024-01-23 02:20:00|645.85|637.45|647.25|638.85|647.75|639.35|645.85|637.45|223
1705976700000|2024-01-23 02:25:00|647.3|638.9|646.85|638.45|647.56|639.16|646.35|637.95|220
1705977000000|2024-01-23 02:30:00|646.93|638.53|648.34|639.94|649.15|640.75|646.41|638.01|515
1705977300000|2024-01-23 02:35:00|648.31|639.91|647.42|639.02|648.36|639.96|647.23|638.83|467
1705977600000|2024-01-23 02:40:00|647.43|639.03|648.79|640.39|648.83|640.43|647.39|638.99|230
1705977900000|2024-01-23 02:45:00|648.76|640.36|647.82|639.42|649.15|640.75|647.5|639.1|401
1705978200000|2024-01-23 02:50:00|647.83|639.43|648.23|639.83|648.98|640.58|647.83|639.43|293
1705978500000|2024-01-23 02:55:00|648.22|639.82|648.71|640.31|649.15|640.75|648.22|639.82|334
1705978800000|2024-01-23 03:00:00|648.68|640.28|648.82|640.42|649.65|641.25|648.06|639.66|390
1705979100000|2024-01-23 03:05:00|648.85|640.45|648.16|639.76|648.94|640.54|647.42|639.02|521
1705979400000|2024-01-23 03:10:00|648.19|639.79|649.41|641.01|649.51|641.11|647.98|639.58|418
1705979700000|2024-01-23 03:15:00|649.43|641.03|648.05|639.65|649.43|641.03|647.53|639.13|419
1705980000000|2024-01-23 03:20:00|648.01|639.61|647.4|639|648.09|639.69|647.1|638.7|194
1705980300000|2024-01-23 03:25:00|647.45|639.05|646.6|638.2|647.45|639.05|646.25|637.85|135
1705980600000|2024-01-23 03:30:00|646.65|638.25|647.55|639.15|647.55|639.15|645.95|637.55|152
1705980900000|2024-01-23 03:35:00|647.5|639.1|648.35|639.95|648.75|640.35|647.5|639.1|88
1705981200000|2024-01-23 03:40:00|648.4|640|647.75|639.35|648.85|640.45|647.75|639.35|56
1705981500000|2024-01-23 03:45:00|647.8|639.4|647.65|639.25|648.45|640.05|646.95|638.55|87
1705981800000|2024-01-23 03:50:00|647.6|639.2|646.95|638.55|647.8|639.4|646.9|638.5|72
1705982100000|2024-01-23 03:55:00|647.05|638.65|646.3|637.9|647.1|638.7|645.9|637.5|94
1705982400000|2024-01-23 04:00:00|646.35|637.95|648.2|639.8|648.45|640.05|646.35|637.95|168
1705982700000|2024-01-23 04:05:00|648.15|639.75|648.2|639.8|648.8|640.4|647.8|639.4|175
1705983000000|2024-01-23 04:10:00|648.15|639.75|647.5|639.1|648.75|640.35|647.35|638.95|58
1705983300000|2024-01-23 04:15:00|647.55|639.15|648.85|640.45|648.85|640.45|647.35|638.95|75
1705983600000|2024-01-23 04:20:00|648.8|640.4|649.55|641.15|649.65|641.25|648.25|639.85|99
1705983900000|2024-01-23 04:25:00|649.65|641.25|649|640.6|649.65|641.25|648.6|640.2|63
1705984200000|2024-01-23 04:30:00|649.05|640.65|648.3|639.9|649.1|640.7|648.15|639.75|53
1705984500000|2024-01-23 04:35:00|648.4|640|648.15|639.75|648.65|640.25|648.15|639.75|30
1705984800000|2024-01-23 04:40:00|647.9|639.5|648.2|639.8|648.4|640|647.9|639.5|45
1705985100000|2024-01-23 04:45:00|648.15|639.75|647.3|638.9|648.15|639.75|647.05|638.65|68
1705985400000|2024-01-23 04:50:00|647.35|638.95|646.1|637.7|647.4|639|646.05|637.65|65
1705985700000|2024-01-23 04:55:00|646|637.6|645.45|637.05|646.1|637.7|645.45|637.05|56
1705986000000|2024-01-23 05:00:00|645.5|637.1|645.85|637.45|646.05|637.65|645.35|636.95|51
1705986300000|2024-01-23 05:05:00|646.1|637.7|645.99|637.59|647.25|638.85|645.99|637.59|54
1705986600000|2024-01-23 05:10:00|646.05|637.65|646.45|638.05|646.85|638.45|645.95|637.55|85
1705986900000|2024-01-23 05:15:00|646.4|638|644.6|636.2|646.5|638.1|644.45|636.05|68
1705987200000|2024-01-23 05:20:00|644.65|636.25|645.5|637.1|645.85|637.45|644.65|636.25|77
1705987500000|2024-01-23 05:25:00|645.55|637.15|644.65|636.25|645.55|637.15|644.55|636.15|79
1705987800000|2024-01-23 05:30:00|644.75|636.35|645.65|637.25|645.65|637.25|644.6|636.2|98
1705988100000|2024-01-23 05:35:00|645.7|637.3|646|637.6|646.85|638.45|645.65|637.25|73
1705988400000|2024-01-23 05:40:00|646.05|637.65|647.05|638.65|647.35|638.95|646|637.6|67
1705988700000|2024-01-23 05:45:00|647|638.6|647.25|638.85|647.85|639.45|646.85|638.45|70
1705989000000|2024-01-23 05:50:00|647.3|638.9|646.6|638.2|647.45|639.05|646.6|638.2|68
1705989300000|2024-01-23 05:55:00|647|638.6|646.75|638.35|647.6|639.2|646.75|638.35|48
1705989600000|2024-01-23 06:00:00|646.7|638.3|645.85|637.45|647.15|638.75|645.75|637.35|96
1705989900000|2024-01-23 06:05:00|645.9|637.5|645.35|636.95|646.1|637.7|645.35|636.95|121
1705990200000|2024-01-23 06:10:00|645.4|637|645.55|637.15|645.75|637.35|644.65|636.25|75
1705990500000|2024-01-23 06:15:00|645.6|637.2|646.2|637.8|646.2|637.8|645.15|636.75|65
1705990800000|2024-01-23 06:20:00|646.3|637.9|647.6|639.2|647.85|639.45|646.3|637.9|57
1705991100000|2024-01-23 06:25:00|647.65|639.25|647.55|639.15|647.95|639.55|647.2|638.8|77
1705991400000|2024-01-23 06:30:00|647.35|638.95|647.2|638.8|647.65|639.25|646.8|638.4|172
1705991700000|2024-01-23 06:35:00|647.25|638.85|646|637.6|647.6|639.2|645.55|637.15|200
1705992000000|2024-01-23 06:40:00|645.95|637.55|645.8|637.4|646.25|637.85|645.45|637.05|138
1705992300000|2024-01-23 06:45:00|645.75|637.35|644.35|635.95|645.75|637.35|644.35|635.95|130
1705992600000|2024-01-23 06:50:00|644.4|636|644.6|636.2|645.25|636.85|644.35|635.95|117
1705992900000|2024-01-23 06:55:00|644.5|636.1|644.65|636.25|645.45|637.05|644.45|636.05|137
1705993200000|2024-01-23 07:00:00|644.7|636.3|644.95|636.55|646|637.6|644.6|636.2|93
1705993500000|2024-01-23 07:05:00|644.9|636.5|645.55|637.15|646.3|637.9|644.8|636.4|75
1705993800000|2024-01-23 07:10:00|645.6|637.2|643.8|635.4|645.7|637.3|643.35|634.95|123
1705994100000|2024-01-23 07:15:00|643.9|635.5|642.95|634.55|644.05|635.65|642.35|633.95|132
1705994400000|2024-01-23 07:20:00|643.05|634.65|641.85|633.45|643.35|634.95|641.85|633.45|70
1705994700000|2024-01-23 07:25:00|641.95|633.55|640.85|632.45|642.95|634.55|639.95|631.55|126
1705995000000|2024-01-23 07:30:00|640.75|632.35|642.15|633.75|642.85|634.45|640.45|632.05|116
1705995300000|2024-01-23 07:35:00|642.2|633.8|641.75|633.35|642.25|633.85|641.45|633.05|97
1705995600000|2024-01-23 07:40:00|641.7|633.3|638.3|629.9|641.7|633.3|637.35|628.95|222
1705995900000|2024-01-23 07:45:00|638.2|629.8|636.45|628.05|638.45|630.05|636.19|627.79|283
1705996200000|2024-01-23 07:50:00|636.35|627.95|633.15|624.75|637|628.6|633.15|624.75|215
1705996500000|2024-01-23 07:55:00|633.1|624.7|635.5|627.1|635.5|627.1|632.7|624.3|317
1705996800000|2024-01-23 08:00:00|635.55|627.15|635.4|627|636.15|627.75|633.9|625.5|181
1705997100000|2024-01-23 08:05:00|636.6|628.2|634.35|625.95|638.6|630.2|634.35|625.95|211
1705997400000|2024-01-23 08:10:00|634.25|625.85|630.1|621.7|634.25|625.85|628.3|619.9|340
1705997700000|2024-01-23 08:15:00|630.15|621.75|630.3|621.9|631.55|623.15|625.85|617.45|630
1705998000000|2024-01-23 08:20:00|630.35|621.95|627.62|619.22|631.85|623.45|627.2|618.8|446
1705998300000|2024-01-23 08:25:00|627.57|619.17|627.25|618.85|628.2|619.8|625.4|617|448
1705998600000|2024-01-23 08:30:00|627.15|618.75|626|617.6|628.4|620|624.25|615.85|534
1705998900000|2024-01-23 08:35:00|625.85|617.45|622.45|614.05|626.22|617.82|620.65|612.25|542
1705999200000|2024-01-23 08:40:00|622.5|614.1|622.4|614|624.3|615.9|621.7|613.3|470
1705999500000|2024-01-23 08:45:00|622.45|614.05|617.15|608.75|624.1|615.7|616.6|608.2|467
1705999800000|2024-01-23 08:50:00|617.35|608.95|619.99|611.59|621.21|612.81|615.3|606.9|708
1706000100000|2024-01-23 08:55:00|620.06|611.66|620|611.6|622.04|613.64|619.55|611.15|423
1706000400000|2024-01-23 09:00:00|619.95|611.55|619.75|611.35|621.2|612.8|617.65|609.25|561
1706000700000|2024-01-23 09:05:00|619.89|611.49|616.16|607.76|623.1|614.7|615.81|607.41|585
1706001000000|2024-01-23 09:10:00|616.17|607.77|613.3|604.9|616.95|608.55|613.1|604.7|581
1706001300000|2024-01-23 09:15:00|613.2|604.8|617.15|608.75|617.4|609|612.95|604.55|533
1706001600000|2024-01-23 09:20:00|617.25|608.85|614.69|606.29|618.19|609.79|613.4|605|534
1706001900000|2024-01-23 09:25:00|614.7|606.3|602.5|594.1|614.7|606.3|602.06|593.66|695
1706002200000|2024-01-23 09:30:00|602.4|594|607.2|598.8|610.05|601.65|602.35|593.95|789
1706002500000|2024-01-23 09:35:00|607.15|598.75|610|601.6|611.65|603.25|605.7|597.3|600
1706002800000|2024-01-23 09:40:00|609.96|601.56|609.7|601.3|611.4|603|608.25|599.85|564
1706003100000|2024-01-23 09:45:00|609.8|601.4|613.7|605.3|613.8|605.4|609.15|600.75|542
1706003400000|2024-01-23 09:50:00|613.65|605.25|612.15|603.75|614.3|605.9|611.95|603.55|440
1706003700000|2024-01-23 09:55:00|612.2|603.8|608.9|600.5|612.26|603.86|608.45|600.05|548
1706004000000|2024-01-23 10:00:00|609|600.6|611.75|603.35|612.85|604.45|608.45|600.05|492
1706004300000|2024-01-23 10:05:00|611.7|603.3|612.21|603.81|612.55|604.15|610.85|602.45|436
1706004600000|2024-01-23 10:10:00|612.22|603.82|612.15|603.75|613.97|605.57|611.55|603.15|481
1706004900000|2024-01-23 10:15:00|612.08|603.68|614.04|605.64|614.9|606.5|610.44|602.04|442
1706005200000|2024-01-23 10:20:00|614.03|605.63|615.22|606.82|615.8|607.4|613.9|605.5|242
1706005500000|2024-01-23 10:25:00|615.27|606.87|616.95|608.55|617.23|608.83|615.05|606.65|264
1706005800000|2024-01-23 10:30:00|616.9|608.5|616.25|607.85|618.8|610.4|615.53|607.13|327
1706006100000|2024-01-23 10:35:00|616.35|607.95|614.45|606.05|616.35|607.95|613.95|605.55|341
1706006400000|2024-01-23 10:40:00|614.35|605.95|614.15|605.75|615.35|606.95|613.07|604.67|224
1706006700000|2024-01-23 10:45:00|614.14|605.74|612.39|603.99|615.15|606.75|612.21|603.81|267
1706007000000|2024-01-23 10:50:00|612.3|603.9|611.7|603.3|614.1|605.7|611.15|602.75|314
1706007300000|2024-01-23 10:55:00|611.67|603.27|611.23|602.83|612.9|604.5|610.85|602.45|317
1706007600000|2024-01-23 11:00:00|611.3|602.9|613.3|604.9|615.2|606.8|610.13|601.73|398
1706007900000|2024-01-23 11:05:00|613.34|604.94|613.35|604.95|613.55|605.15|611.6|603.2|410
1706008200000|2024-01-23 11:10:00|613.4|605|614.5|606.1|614.82|606.42|613.4|605|302
1706008500000|2024-01-23 11:15:00|614.45|606.05|612.53|604.13|614.85|606.45|612.53|604.13|294
1706008800000|2024-01-23 11:20:00|612.54|604.14|612.6|604.2|613.14|604.74|611.53|603.13|462
1706009100000|2024-01-23 11:25:00|612.55|604.15|611.65|603.25|614.5|606.1|611.65|603.25|381
1706009400000|2024-01-23 11:30:00|611.7|603.3|612.58|604.18|614.3|605.9|611.65|603.25|441
1706009700000|2024-01-23 11:35:00|612.55|604.15|612.1|603.7|614.1|605.7|611.4|603|399
1706010000000|2024-01-23 11:40:00|612.14|603.74|612.4|604|612.7|604.3|610.48|602.08|424
1706010300000|2024-01-23 11:45:00|612.45|604.05|612.4|604|613.9|605.5|611|602.6|566
1706010600000|2024-01-23 11:50:00|612.35|603.95|611.99|603.59|612.7|604.3|611.05|602.65|525
1706010900000|2024-01-23 11:55:00|612.02|603.62|613.92|605.52|614.1|605.7|611.69|603.29|349
1706011200000|2024-01-23 12:00:00|613.93|605.53|617.72|609.32|617.85|609.45|613|604.6|348
1706011500000|2024-01-23 12:05:00|617.73|609.33|617.34|608.94|617.83|609.43|615.8|607.4|348
1706011800000|2024-01-23 12:10:00|617.25|608.85|616.8|608.4|617.8|609.4|616.2|607.8|318
1706012100000|2024-01-23 12:15:00|616.9|608.5|612.9|604.5|617.48|609.08|612.85|604.45|421
1706012400000|2024-01-23 12:20:00|612.89|604.49|614.9|606.5|615.6|607.2|612.55|604.15|421
1706012700000|2024-01-23 12:25:00|614.95|606.55|615.69|607.29|616.25|607.85|614.46|606.06|267
1706013000000|2024-01-23 12:30:00|615.65|607.25|609.7|601.3|616.1|607.7|609.45|601.05|443
1706013300000|2024-01-23 12:35:00|609.65|601.25|610.45|602.05|611.2|602.8|608.78|600.38|552
1706013600000|2024-01-23 12:40:00|610.5|602.1|612.6|604.2|614|605.6|609.75|601.35|377
1706013900000|2024-01-23 12:45:00|612.68|604.28|612.6|604.2|612.8|604.4|609.8|601.4|353
1706014200000|2024-01-23 12:50:00|612.5|604.1|615.25|606.85|615.45|607.05|611.65|603.25|330
1706014500000|2024-01-23 12:55:00|615.3|606.9|616.8|608.4|617.35|608.95|615.05|606.65|374
1706014800000|2024-01-23 13:00:00|616.9|608.5|615.6|607.2|617.85|609.45|615.25|606.85|346
1706015100000|2024-01-23 13:05:00|615.58|607.18|614.7|606.3|615.58|607.18|613.45|605.05|288
1706015400000|2024-01-23 13:10:00|614.67|606.27|612.65|604.25|614.67|606.27|611.85|603.45|301
1706015700000|2024-01-23 13:15:00|612.45|604.05|611.6|603.2|613.9|605.5|611.35|602.95|330
1706016000000|2024-01-23 13:20:00|611.58|603.18|611.48|603.08|612.9|604.5|611.4|603|324
1706016300000|2024-01-23 13:25:00|611.46|603.06|610.88|602.48|612.83|604.43|610.75|602.35|235
1706016600000|2024-01-23 13:30:00|610.85|602.45|612.4|604|612.6|604.2|610.15|601.75|334
1706016900000|2024-01-23 13:35:00|612.45|604.05|614.95|606.55|615.23|606.83|612.3|603.9|314
1706017200000|2024-01-23 13:40:00|614.98|606.58|614.07|605.67|615.2|606.8|612.55|604.15|272
1706017500000|2024-01-23 13:45:00|614.1|605.7|611.7|603.3|614.1|605.7|611.15|602.75|305
1706017800000|2024-01-23 13:50:00|611.65|603.25|611.4|603|612.9|604.5|610.45|602.05|365
1706018100000|2024-01-23 13:55:00|611.47|603.07|610.11|601.71|611.56|603.16|609.05|600.65|325
1706018400000|2024-01-23 14:00:00|610.02|601.62|606.55|598.15|610.59|602.19|605.9|597.5|506
1706018700000|2024-01-23 14:05:00|606.6|598.2|604.3|595.9|608|599.6|604.2|595.8|537
1706019000000|2024-01-23 14:10:00|604.25|595.85|606.28|597.88|607.5|599.1|602.05|593.65|568
1706019300000|2024-01-23 14:15:00|606.15|597.75|606.45|598.05|608.2|599.8|605.24|596.84|498
1706019600000|2024-01-23 14:20:00|606.41|598.01|607.2|598.8|607.3|598.9|605.1|596.7|503
1706019900000|2024-01-23 14:25:00|607.25|598.85|612.7|604.3|612.8|604.4|607.2|598.8|352
1706020200000|2024-01-23 14:30:00|612.35|603.95|609.96|601.56|612.45|604.05|609.65|601.25|392
1706020500000|2024-01-23 14:35:00|610.01|601.61|611.35|602.95|613.1|604.7|609.85|601.45|529
1706020800000|2024-01-23 14:40:00|611.4|603|613.31|604.91|614.95|606.55|611.1|602.7|382
1706021100000|2024-01-23 14:45:00|613.36|604.96|612.7|604.3|614.3|605.9|612.5|604.1|363
1706021400000|2024-01-23 14:50:00|612.69|604.29|615.36|606.96|615.6|607.2|612.4|604|421
1706021700000|2024-01-23 14:55:00|615.41|607.01|616.85|608.45|618.1|609.7|614.8|606.4|406
1706022000000|2024-01-23 15:00:00|616.81|608.41|620|611.6|620.5|612.1|616.8|608.4|564
1706022300000|2024-01-23 15:05:00|620.05|611.65|621|612.6|623.75|615.35|619.75|611.35|544
1706022600000|2024-01-23 15:10:00|620.95|612.55|622.2|613.8|623.95|615.55|620.3|611.9|532
1706022900000|2024-01-23 15:15:00|622.25|613.85|617.95|609.55|623.05|614.65|617.8|609.4|497
1706023200000|2024-01-23 15:20:00|618|609.6|620.4|612|621.11|612.71|617.82|609.42|451
1706023500000|2024-01-23 15:25:00|620.53|612.13|621.75|613.35|622.15|613.75|619.8|611.4|359
1706023800000|2024-01-23 15:30:00|621.8|613.4|621.3|612.9|622.1|613.7|618.7|610.3|356
1706024100000|2024-01-23 15:35:00|621.2|612.8|624.1|615.7|624.1|615.7|619.95|611.55|355
1706024400000|2024-01-23 15:40:00|624.08|615.68|626.98|618.58|627.75|619.35|623.85|615.45|670
1706024700000|2024-01-23 15:45:00|625.77|617.37|626.17|617.77|627.45|619.05|625|616.6|290
1706025000000|2024-01-23 15:50:00|626.18|617.78|625.17|616.77|626.25|617.85|623.27|614.87|369
1706025300000|2024-01-23 15:55:00|625.18|616.78|626.9|618.5|627.1|618.7|624.84|616.44|274
1706025600000|2024-01-23 16:00:00|626.85|618.45|625.2|616.8|627.6|619.2|625.07|616.67|412
1706025900000|2024-01-23 16:05:00|625.35|616.95|626.5|618.1|627.65|619.25|625.31|616.91|308
1706026200000|2024-01-23 16:10:00|626.6|618.2|625.85|617.45|626.69|618.29|624.85|616.45|319
1706026500000|2024-01-23 16:15:00|626|617.6|626.55|618.15|626.95|618.55|625.6|617.2|208
1706026800000|2024-01-23 16:20:00|626.6|618.2|629|620.6|629.15|620.75|626.3|617.9|220
1706027100000|2024-01-23 16:25:00|629.1|620.7|628.4|620|629.5|621.1|627.9|619.5|361
1706027400000|2024-01-23 16:30:00|628.25|619.85|627.35|618.95|629.85|621.45|627.31|618.91|297
1706027700000|2024-01-23 16:35:00|627.25|618.85|626.43|618.03|627.25|618.85|625.34|616.94|274
1706028000000|2024-01-23 16:40:00|626.48|618.08|628.15|619.75|628.15|619.75|626.05|617.65|214
1706028300000|2024-01-23 16:45:00|628|619.6|628.75|620.35|629.15|620.75|627.25|618.85|256
1706028600000|2024-01-23 16:50:00|628.6|620.2|631|622.6|631.75|623.35|627.55|619.15|200
1706028900000|2024-01-23 16:55:00|630.95|622.55|632.35|623.95|632.65|624.25|630.8|622.4|203
1706029200000|2024-01-23 17:00:00|632.4|624|633.1|624.7|635.13|626.73|632.3|623.9|319
1706029500000|2024-01-23 17:05:00|633.15|624.75|634.7|626.3|635.45|627.05|632.95|624.55|246
1706029800000|2024-01-23 17:10:00|634.8|626.4|632.25|623.85|635.55|627.15|632.2|623.8|236
1706030100000|2024-01-23 17:15:00|632.3|623.9|634.05|625.65|634.4|626|631.75|623.35|239
1706030400000|2024-01-23 17:20:00|634|625.6|635.05|626.65|636.6|628.2|633.76|625.36|237
1706030700000|2024-01-23 17:25:00|635|626.6|635.05|626.65|636.25|627.85|634.84|626.44|167
1706031000000|2024-01-23 17:30:00|635.2|626.8|638.05|629.65|638.8|630.4|634.25|625.85|324
1706031300000|2024-01-23 17:35:00|638|629.6|636.75|628.35|639|630.6|635.75|627.35|314
1706031600000|2024-01-23 17:40:00|636.7|628.3|636.4|628|636.8|628.4|635.05|626.65|308
1706031900000|2024-01-23 17:45:00|636.35|627.95|634.4|626|636.7|628.3|634.1|625.7|242
1706032200000|2024-01-23 17:50:00|634.35|625.95|633.05|624.65|634.5|626.1|631.45|623.05|346
1706032500000|2024-01-23 17:55:00|633.1|624.7|632.5|624.1|633.3|624.9|632.1|623.7|206
1706032800000|2024-01-23 18:00:00|632.6|624.2|634.65|626.25|636.25|627.85|632.5|624.1|308
1706033100000|2024-01-23 18:05:00|634.4|626|635.4|627|636.15|627.75|633.6|625.2|301
1706033400000|2024-01-23 18:10:00|635.5|627.1|636.6|628.2|636.6|628.2|635.35|626.95|142
1706034000000|2024-01-23 18:20:00|635.85|627.45|634.05|625.65|636.4|628|633.25|624.85|354
1706034300000|2024-01-23 18:25:00|633.9|625.5|634.2|625.8|634.8|626.4|633.5|625.1|246
1706034600000|2024-01-23 18:30:00|634.15|625.75|633.45|625.05|634.7|626.3|632.42|624.02|306
1706034900000|2024-01-23 18:35:00|633.4|625|631.55|623.15|633.4|625|630.45|622.05|271
1706035200000|2024-01-23 18:40:00|631.5|623.1|630.1|621.7|631.55|623.15|629.25|620.85|357
1706035500000|2024-01-23 18:45:00|630.05|621.65|629.6|621.2|630.1|621.7|628.35|619.95|253
1706035800000|2024-01-23 18:50:00|629.65|621.25|630.4|622|631.65|623.25|629.65|621.25|186
1706036100000|2024-01-23 18:55:00|630.35|621.95|626.2|617.8|630.35|621.95|625.7|617.3|239
1706036400000|2024-01-23 19:00:00|626.35|617.95|627.05|618.65|628.1|619.7|626.35|617.95|360
1706036700000|2024-01-23 19:05:00|627.1|618.7|626.55|618.15|628.14|619.74|626.45|618.05|223
1706037000000|2024-01-23 19:10:00|626.45|618.05|628.45|620.05|628.85|620.45|625.9|617.5|212
1706037300000|2024-01-23 19:15:00|628.5|620.1|628.13|619.73|630.15|621.75|628.13|619.73|111
1706037600000|2024-01-23 19:20:00|628.1|619.7|628.15|619.75|628.35|619.95|626.55|618.15|264
1706037900000|2024-01-23 19:25:00|628.1|619.7|628.35|619.95|628.49|620.09|627.55|619.15|217
1706038200000|2024-01-23 19:30:00|628.3|619.9|627.2|618.8|628.85|620.45|626.65|618.25|158
1706038500000|2024-01-23 19:35:00|627.3|618.9|626.2|617.8|628.2|619.8|626.15|617.75|172
1706038800000|2024-01-23 19:40:00|626.1|617.7|624.15|615.75|626.1|617.7|623.65|615.25|110
1706039100000|2024-01-23 19:45:00|625.7|617.3|626.7|618.3|627.94|619.54|625.7|617.3|94
1706039400000|2024-01-23 19:50:00|626.65|618.25|625.5|617.1|626.85|618.45|624.8|616.4|169
1706039700000|2024-01-23 19:55:00|625.45|617.05|623.85|615.45|626|617.6|623.85|615.45|148
1706040000000|2024-01-23 20:00:00|623.9|615.5|624.25|615.85|624.45|616.05|622.75|614.35|274
1706040300000|2024-01-23 20:05:00|624.3|615.9|626.55|618.15|626.55|618.15|624.3|615.9|219
1706040600000|2024-01-23 20:10:00|626.6|618.2|627.45|619.05|628.14|619.74|626.1|617.7|191
1706040900000|2024-01-23 20:15:00|627.5|619.1|628.05|619.65|628.85|620.45|627.25|618.85|168
1706041200000|2024-01-23 20:20:00|627.95|619.55|626.2|617.8|628.4|620|626.05|617.65|161
1706041500000|2024-01-23 20:25:00|626.15|617.75|626.55|618.15|626.8|618.4|625.75|617.35|137
1706041800000|2024-01-23 20:30:00|626.45|618.05|627.3|618.9|627.45|619.05|625.65|617.25|221
1706042100000|2024-01-23 20:35:00|627.25|618.85|627.55|619.15|627.6|619.2|626.75|618.35|215
1706042400000|2024-01-23 20:40:00|627.6|619.2|626.5|618.1|627.85|619.45|626.05|617.65|211
1706042700000|2024-01-23 20:45:00|626.6|618.2|627.25|618.85|628.4|620|626.6|618.2|300
1706043000000|2024-01-23 20:50:00|627.2|618.8|624.4|616|627.3|618.9|624.35|615.95|326
1706043300000|2024-01-23 20:55:00|624.35|615.95|625.15|616.75|625.85|617.45|622.85|614.45|564
1706043600000|2024-01-23 21:00:00|625.1|616.7|625.25|616.85|627.9|619.5|624.25|615.85|408
1706043900000|2024-01-23 21:05:00|625.15|616.75|625.05|616.65|625.4|617|623.65|615.25|233
1706044200000|2024-01-23 21:10:00|624.95|616.55|623.95|615.55|625.5|617.1|623.8|615.4|212
1706044500000|2024-01-23 21:15:00|623.9|615.5|620.9|612.5|623.9|615.5|620.85|612.45|194
1706044800000|2024-01-23 21:20:00|620.85|612.45|621.5|613.1|621.6|613.2|619.9|611.5|344
1706045100000|2024-01-23 21:25:00|621.45|613.05|621.85|613.45|622.95|614.55|621.45|613.05|220
1706045400000|2024-01-23 21:30:00|621.9|613.5|623.8|615.4|624.95|616.55|621.55|613.15|252
1706045700000|2024-01-23 21:35:00|623.9|615.5|626.2|617.8|626.25|617.85|623.75|615.35|130
1706046000000|2024-01-23 21:40:00|626.25|617.85|626|617.6|626.75|618.35|625.4|617|88
1706046300000|2024-01-23 21:45:00|625.95|617.55|625.25|616.85|626.95|618.55|624.85|616.45|168
1706046600000|2024-01-23 21:50:00|625.3|616.9|624.75|616.35|625.4|617|623.55|615.15|219
1706046900000|2024-01-23 21:55:00|624.7|616.3|625.93|617.53|626.27|617.87|624.45|616.05|218
1706047200000|2024-01-23 22:00:00|625.76|617.36|628.02|619.62|628.16|619.76|625.24|616.84|524
1706047500000|2024-01-23 22:05:00|628.01|619.61|629.13|620.73|629.66|621.26|627.5|619.1|625
1706047800000|2024-01-23 22:10:00|629.12|620.72|630.11|621.71|630.56|622.16|628.58|620.18|458
1706048100000|2024-01-23 22:15:00|630.09|621.69|629.75|621.35|630.23|621.83|629.36|620.96|346
1706048400000|2024-01-23 22:20:00|629.76|621.36|631.12|622.72|631.48|623.08|629.43|621.03|356
1706048700000|2024-01-23 22:25:00|630.96|622.56|631.81|623.41|632.14|623.74|630.04|621.64|465
1706049000000|2024-01-23 22:30:00|631.83|623.43|633.21|624.81|633.34|624.94|631.46|623.06|327
1706049300000|2024-01-23 22:35:00|633.27|624.87|632.54|624.14|634.3|625.9|632.48|624.08|295
1706049600000|2024-01-23 22:40:00|632.51|624.11|635.18|626.78|635.29|626.89|632.14|623.74|325
1706049900000|2024-01-23 22:45:00|635.15|626.75|633.06|624.66|635.34|626.94|633.06|624.66|273
1706050200000|2024-01-23 22:50:00|633.04|624.64|634.65|626.25|634.73|626.33|632.85|624.45|213
1706050500000|2024-01-23 22:55:00|634.69|626.29|633.75|625.35|635.05|626.65|633.1|624.7|240
1706050800000|2024-01-23 23:00:00|633.9|625.5|634.7|626.3|636.14|627.74|633.7|625.3|204
1706051100000|2024-01-23 23:05:00|634.75|626.35|636.25|627.85|636.25|627.85|634.55|626.15|159
1706051400000|2024-01-23 23:10:00|636.3|627.9|636.4|628|636.6|628.2|635.3|626.9|205
1706051700000|2024-01-23 23:15:00|636.25|627.85|636.4|628|636.4|628|635.4|627|149
1706052000000|2024-01-23 23:20:00|636.15|627.75|637.35|628.95|637.35|628.95|636.05|627.65|118
1706052300000|2024-01-23 23:25:00|637.45|629.05|640.7|632.3|640.75|632.35|637.2|628.8|221
1706052600000|2024-01-23 23:30:00|640.65|632.25|638.65|630.25|640.75|632.35|638.65|630.25|218
1706052900000|2024-01-23 23:35:00|638.6|630.2|637.75|629.35|638.95|630.55|637.55|629.15|126
1706053200000|2024-01-23 23:40:00|637.85|629.45|637.35|628.95|639.05|630.65|637.25|628.85|121
1706053500000|2024-01-23 23:45:00|637.3|628.9|639.35|630.95|639.65|631.25|637.1|628.7|106
1706053800000|2024-01-23 23:50:00|639.3|630.9|639.9|631.5|640.35|631.95|638.85|630.45|175
1706054100000|2024-01-23 23:55:00|639.95|631.55|640.4|632|640.55|632.15|639.18|630.78|185
1706054400000|2024-01-24 00:00:00|640.45|632.05|640.95|632.55|641.7|633.3|639.5|631.1|281
1706054700000|2024-01-24 00:05:00|641|632.6|639.35|630.95|641.5|633.1|638.95|630.55|250
1706055000000|2024-01-24 00:10:00|639.3|630.9|638.2|629.8|639.4|631|637.65|629.25|383
1706055300000|2024-01-24 00:15:00|638.15|629.75|637.7|629.3|638.35|629.95|636.35|627.95|292
1706055600000|2024-01-24 00:20:00|637.75|629.35|638.15|629.75|639.15|630.75|637.2|628.8|215
1706055900000|2024-01-24 00:25:00|638.2|629.8|638.25|629.85|638.5|630.1|637.1|628.7|147
1706056200000|2024-01-24 00:30:00|638.15|629.75|640.55|632.15|640.85|632.45|637.85|629.45|145
1706056500000|2024-01-24 00:35:00|640.45|632.05|639.4|631|640.7|632.3|639.15|630.75|197
1706056800000|2024-01-24 00:40:00|639.45|631.05|640.55|632.15|640.55|632.15|638.4|630|167
1706057100000|2024-01-24 00:45:00|640.65|632.25|642.7|634.3|642.75|634.35|640|631.6|176
1706057400000|2024-01-24 00:50:00|642.65|634.25|644.1|635.7|645.05|636.65|642.65|634.25|358
1706057700000|2024-01-24 00:55:00|644.2|635.8|643.05|634.65|644.42|636.02|642.22|633.82|160
1706058000000|2024-01-24 01:00:00|643.1|634.7|640.1|631.7|643.3|634.9|639.85|631.45|240
1706058300000|2024-01-24 01:05:00|640.15|631.75|639.5|631.1|640.15|631.75|638.96|630.56|323
1706058600000|2024-01-24 01:10:00|639.45|631.05|638.1|629.7|639.6|631.2|637.35|628.95|243
1706058900000|2024-01-24 01:15:00|638.15|629.75|637.15|628.75|639.44|631.04|636.9|628.5|351
1706059200000|2024-01-24 01:20:00|637.1|628.7|637.7|629.3|638.25|629.85|636.25|627.85|415
1706059500000|2024-01-24 01:25:00|637.65|629.25|637.5|629.1|638.45|630.05|637.2|628.8|233
1706059800000|2024-01-24 01:30:00|637.65|629.25|638.45|630.05|639.45|631.05|637.6|629.2|256
1706060100000|2024-01-24 01:35:00|638.4|630|637.9|629.5|638.6|630.2|636.75|628.35|239
1706060400000|2024-01-24 01:40:00|637.8|629.4|635.85|627.45|637.9|629.5|635.24|626.84|217
1706060700000|2024-01-24 01:45:00|635.8|627.4|636.6|628.2|637.45|629.05|635.65|627.25|223
1706061000000|2024-01-24 01:50:00|636.45|628.05|635.35|626.95|636.7|628.3|635.1|626.7|89
1706061300000|2024-01-24 01:55:00|635.3|626.9|634.15|625.75|635.3|626.9|633.85|625.45|127
1706061600000|2024-01-24 02:00:00|634.3|625.9|634.95|626.55|635.15|626.75|633.75|625.35|197
1706061900000|2024-01-24 02:05:00|635.05|626.65|635.3|626.9|636.15|627.75|635|626.6|95
1706062200000|2024-01-24 02:10:00|635.4|627|634.65|626.25|635.75|627.35|634.65|626.25|110
1706062500000|2024-01-24 02:15:00|634.7|626.3|635.7|627.3|636.4|628|634.55|626.15|118
1706062800000|2024-01-24 02:20:00|635.65|627.25|635.6|627.2|636.65|628.25|635.2|626.8|104
1706063100000|2024-01-24 02:25:00|635.55|627.15|635.4|627|635.8|627.4|634.85|626.45|92
1706063400000|2024-01-24 02:30:00|635.35|626.95|637.05|628.65|637.05|628.65|635.25|626.85|83
1706063700000|2024-01-24 02:35:00|637.25|628.85|636.95|628.55|637.35|628.95|636.85|628.45|39
1706064000000|2024-01-24 02:40:00|636.8|628.4|635.2|626.8|637.1|628.7|635.05|626.65|68
1706064300000|2024-01-24 02:45:00|635.25|626.85|634.45|626.05|635.25|626.85|633.05|624.65|114
1706064600000|2024-01-24 02:50:00|634.4|626|634.05|625.65|634.45|626.05|633.55|625.15|96
1706064900000|2024-01-24 02:55:00|634|625.6|634.4|626|634.75|626.35|633.35|624.95|128
1706065200000|2024-01-24 03:00:00|634.55|626.15|633.4|625|634.65|626.25|633.2|624.8|148
1706065500000|2024-01-24 03:05:00|633.5|625.1|632.2|623.8|634.2|625.8|631.85|623.45|256
1706065800000|2024-01-24 03:10:00|632.05|623.65|633.2|624.8|633.6|625.2|631.85|623.45|171
1706066100000|2024-01-24 03:15:00|633.25|624.85|633.75|625.35|634.15|625.75|632.65|624.25|159
1706066400000|2024-01-24 03:20:00|633.95|625.55|631.55|623.15|633.95|625.55|630.85|622.45|192
1706066700000|2024-01-24 03:25:00|631.5|623.1|630.9|622.5|631.75|623.35|630.25|621.85|165
1706067000000|2024-01-24 03:30:00|630.95|622.55|631.95|623.55|632.15|623.75|630.7|622.3|113
1706067300000|2024-01-24 03:35:00|632|623.6|633.15|624.75|633.35|624.95|631.75|623.35|76
1706067600000|2024-01-24 03:40:00|633.2|624.8|633.95|625.55|634.35|625.95|633.2|624.8|51
1706067900000|2024-01-24 03:45:00|634|625.6|632.85|624.45|634.1|625.7|632.7|624.3|52
1706068200000|2024-01-24 03:50:00|632.9|624.5|632|623.6|633.15|624.75|631.1|622.7|133
1706068500000|2024-01-24 03:55:00|631.95|623.55|631.7|623.3|632|623.6|631.1|622.7|82
1706068800000|2024-01-24 04:00:00|631.75|623.35|632.5|624.1|632.5|624.1|631.4|623|107
1706069100000|2024-01-24 04:05:00|632.6|624.2|630.95|622.55|633.2|624.8|630.95|622.55|96
1706069400000|2024-01-24 04:10:00|630.85|622.45|631.1|622.7|631.7|623.3|630.4|622|122
1706069700000|2024-01-24 04:15:00|631.05|622.65|632.95|624.55|633.15|624.75|631.05|622.65|112
1706070000000|2024-01-24 04:20:00|632.9|624.5|633.65|625.25|633.65|625.25|632|623.6|93
1706070300000|2024-01-24 04:25:00|633.7|625.3|634|625.6|634.15|625.75|633.4|625|58
1706070600000|2024-01-24 04:30:00|634.05|625.65|634.55|626.15|635.05|626.65|634.05|625.65|86
1706070900000|2024-01-24 04:35:00|634.5|626.1|633.7|625.3|634.65|626.25|633.6|625.2|92
1706071200000|2024-01-24 04:40:00|633.55|625.15|632.35|623.95|633.55|625.15|631.75|623.35|98
1706071500000|2024-01-24 04:45:00|632.55|624.15|632.95|624.55|634.1|625.7|632.55|624.15|146
1706071800000|2024-01-24 04:50:00|632.8|624.4|632.2|623.8|632.95|624.55|632.15|623.75|103
1706072100000|2024-01-24 04:55:00|632.15|623.75|631.75|623.35|632.15|623.75|631.5|623.1|80
1706072400000|2024-01-24 05:00:00|632|623.6|632.4|624|632.65|624.25|632|623.6|33
1706072700000|2024-01-24 05:05:00|632.3|623.9|632.7|624.3|632.95|624.55|632|623.6|61
1706073000000|2024-01-24 05:10:00|632.65|624.25|634.05|625.65|634.55|626.15|632.55|624.15|125
1706073300000|2024-01-24 05:15:00|634.15|625.75|636.3|627.9|636.55|628.15|634.15|625.75|124
1706073600000|2024-01-24 05:20:00|636.2|627.8|636.9|628.5|637.05|628.65|636.15|627.75|66
1706073900000|2024-01-24 05:25:00|636.95|628.55|636.55|628.15|637.05|628.65|636.35|627.95|80
1706074200000|2024-01-24 05:30:00|636.6|628.2|637.65|629.25|638.95|630.55|636.6|628.2|126
1706074500000|2024-01-24 05:35:00|637.6|629.2|636.2|627.8|637.65|629.25|636.2|627.8|78
1706074800000|2024-01-24 05:40:00|636.05|627.65|637|628.6|637.15|628.75|635.63|627.23|71
1706075100000|2024-01-24 05:45:00|637.2|628.8|636.4|628|638.05|629.65|636.3|627.9|142
1706075400000|2024-01-24 05:50:00|636.6|628.2|635.9|627.5|636.75|628.35|635.85|627.45|84
1706075700000|2024-01-24 05:55:00|635.75|627.35|638.25|629.85|638.35|629.95|635.75|627.35|68
1706076000000|2024-01-24 06:00:00|638.3|629.9|636.5|628.1|639.7|631.3|636.4|628|147
1706076300000|2024-01-24 06:05:00|636.45|628.05|635.3|626.9|636.45|628.05|634.4|626|118
1706076600000|2024-01-24 06:10:00|635.25|626.85|635.4|627|636.25|627.85|634.45|626.05|131
1706076900000|2024-01-24 06:15:00|635.45|627.05|636.45|628.05|636.45|628.05|634.95|626.55|112
1706077200000|2024-01-24 06:20:00|636.55|628.15|636.95|628.55|636.95|628.55|635.1|626.7|106
1706077500000|2024-01-24 06:25:00|636.85|628.45|638.1|629.7|638.95|630.55|636.1|627.7|137
1706077800000|2024-01-24 06:30:00|638.25|629.85|639.3|630.9|640.95|632.55|637.89|629.49|199
1706078100000|2024-01-24 06:35:00|639.35|630.95|638.35|629.95|639.55|631.15|638.25|629.85|121
1706078400000|2024-01-24 06:40:00|638.5|630.1|638.9|630.5|639.1|630.7|638.05|629.65|113
1706078700000|2024-01-24 06:45:00|638.95|630.55|639.65|631.25|639.95|631.55|638.9|630.5|107
1706079000000|2024-01-24 06:50:00|639.55|631.15|639.95|631.55|640.3|631.9|639.3|630.9|107
1706079300000|2024-01-24 06:55:00|639.9|631.5|640.25|631.85|640.75|632.35|639.9|631.5|81
1706079600000|2024-01-24 07:00:00|640.4|632|639.45|631.05|640.65|632.25|639.28|630.88|139
1706079900000|2024-01-24 07:05:00|639.4|631|639.6|631.2|640.18|631.78|638.35|629.95|154
1706080200000|2024-01-24 07:10:00|639.65|631.25|640.7|632.3|641.2|632.8|639.25|630.85|140
1706080500000|2024-01-24 07:15:00|640.65|632.25|642.3|633.9|642.55|634.15|640.55|632.15|244
1706080800000|2024-01-24 07:20:00|642.35|633.95|644.8|636.4|645.75|637.35|642.25|633.85|277
1706081100000|2024-01-24 07:25:00|644.75|636.35|646.55|638.15|646.57|638.17|644.75|636.35|224
1706081400000|2024-01-24 07:30:00|646.6|638.2|644.15|635.75|646.81|638.41|644.15|635.75|206
1706081700000|2024-01-24 07:35:00|644.2|635.8|643.7|635.3|644.55|636.15|642.9|634.5|152
1706082000000|2024-01-24 07:40:00|643.65|635.25|643.75|635.35|644.14|635.74|643.05|634.65|121
1706082300000|2024-01-24 07:45:00|643.73|635.33|642.1|633.7|644.05|635.65|641.95|633.55|109
1706082600000|2024-01-24 07:50:00|642.04|633.64|641.85|633.45|642.5|634.1|641.2|632.8|93
1706082900000|2024-01-24 07:55:00|641.8|633.4|641.95|633.55|642.65|634.25|641.6|633.2|225
1706083200000|2024-01-24 08:00:00|642.05|633.65|644.55|636.15|644.65|636.25|641.5|633.1|295
1706083500000|2024-01-24 08:05:00|644.5|636.1|645|636.6|646.65|638.25|644.4|636|215
1706083800000|2024-01-24 08:10:00|644.9|636.5|644.9|636.5|645.5|637.1|644.55|636.15|180
1706084100000|2024-01-24 08:15:00|644.85|636.45|643.95|635.55|645.8|637.4|642.45|634.05|251
1706084400000|2024-01-24 08:20:00|644.05|635.65|644.3|635.9|644.35|635.95|642.5|634.1|242
1706084700000|2024-01-24 08:25:00|644.4|636|643.7|635.3|644.65|636.25|643.15|634.75|172
1706085000000|2024-01-24 08:30:00|643.8|635.4|643.55|635.15|644.15|635.75|642.3|633.9|205
1706085300000|2024-01-24 08:35:00|643.7|635.3|643.2|634.8|644.05|635.65|642.95|634.55|121
1706085600000|2024-01-24 08:40:00|643.25|634.85|643.1|634.7|643.5|635.1|642.3|633.9|147
1706085900000|2024-01-24 08:45:00|642.95|634.55|644.65|636.25|645.75|637.35|642.95|634.55|180
1706086200000|2024-01-24 08:50:00|644.6|636.2|646.05|637.65|646.15|637.75|644.1|635.7|144
1706086500000|2024-01-24 08:55:00|646.15|637.75|645.6|637.2|646.95|638.55|645.25|636.85|126
1706086800000|2024-01-24 09:00:00|645.65|637.25|648.8|640.4|649.45|641.05|645.35|636.95|211
1706087100000|2024-01-24 09:05:00|648.75|640.35|649.5|641.1|649.85|641.45|648.3|639.9|211
1706087400000|2024-01-24 09:10:00|649.6|641.2|650.7|642.3|651.45|643.05|649.35|640.95|209
1706087700000|2024-01-24 09:15:00|650.75|642.35|650.65|642.25|651.7|643.3|650.2|641.8|244
1706088000000|2024-01-24 09:20:00|650.6|642.2|650.75|642.35|651.41|643.01|648.83|640.43|228
1706088300000|2024-01-24 09:25:00|650.85|642.45|650.6|642.2|651.4|643|650.4|642|168
1706088600000|2024-01-24 09:30:00|650.5|642.1|648.9|640.5|650.55|642.15|648.65|640.25|223
1706088900000|2024-01-24 09:35:00|648.65|640.25|648.2|639.8|649.2|640.8|647.9|639.5|133
1706089200000|2024-01-24 09:40:00|648.05|639.65|647.75|639.35|648.3|639.9|647.15|638.75|173
1706089500000|2024-01-24 09:45:00|647.05|638.65|645.8|637.4|647.3|638.9|645.4|637|232
1706089800000|2024-01-24 09:50:00|645.85|637.45|648.95|640.55|648.95|640.55|645.8|637.4|221
1706090100000|2024-01-24 09:55:00|648.9|640.5|648.8|640.4|649.9|641.5|648.7|640.3|119
1706090400000|2024-01-24 10:00:00|648.85|640.45|650.1|641.7|650.25|641.85|647.85|639.45|169
1706090700000|2024-01-24 10:05:00|650.15|641.75|648.85|640.45|650.3|641.9|648.7|640.3|143
1706091000000|2024-01-24 10:10:00|648.8|640.4|649.55|641.15|649.75|641.35|648.45|640.05|82
1706091300000|2024-01-24 10:15:00|649.65|641.25|649.95|641.55|650.45|642.05|649.05|640.65|123
1706091600000|2024-01-24 10:20:00|649.85|641.45|650.55|642.15|650.95|642.55|649.2|640.8|122
1706091900000|2024-01-24 10:25:00|650.45|642.05|651.25|642.85|651.45|643.05|649.6|641.2|109
1706092200000|2024-01-24 10:30:00|651.15|642.75|650.45|642.05|652.11|643.71|650.4|642|163
1706092500000|2024-01-24 10:35:00|650.55|642.15|651.1|642.7|651.45|643.05|650.4|642|106
1706092800000|2024-01-24 10:40:00|651.15|642.75|653.45|645.05|653.5|645.1|650.85|642.45|177
1706093100000|2024-01-24 10:45:00|653.55|645.15|656.45|648.05|658|649.6|653.35|644.95|355
1706093400000|2024-01-24 10:50:00|656.4|648|656.5|648.1|657.55|649.15|656.35|647.95|271
1706093700000|2024-01-24 10:55:00|656.35|647.95|656.45|648.05|657.05|648.65|655.55|647.15|138
1706094000000|2024-01-24 11:00:00|656.5|648.1|653.85|645.45|657.2|648.8|653.85|645.45|241
1706094300000|2024-01-24 11:05:00|653.9|645.5|653.35|644.95|653.9|645.5|652.65|644.25|123
1706094600000|2024-01-24 11:10:00|653.3|644.9|653.65|645.25|654.02|645.62|653.05|644.65|77
1706094900000|2024-01-24 11:15:00|653.62|645.22|653.65|645.25|654.35|645.95|652.15|643.75|81
1706095200000|2024-01-24 11:20:00|653.55|645.15|655.95|647.55|656.05|647.65|653.25|644.85|97
1706095500000|2024-01-24 11:25:00|655.89|647.49|655.05|646.65|655.89|647.49|654.65|646.25|139
1706095800000|2024-01-24 11:30:00|654.94|646.54|654.45|646.05|656.25|647.85|653.96|645.56|135
1706096100000|2024-01-24 11:35:00|654.25|645.85|652.8|644.4|654.45|646.05|652.45|644.05|164
1706096400000|2024-01-24 11:40:00|652.55|644.15|652.25|643.85|653.14|644.74|651.65|643.25|90
1706096700000|2024-01-24 11:45:00|652.15|643.75|652.55|644.15|652.6|644.2|651.05|642.65|128
1706097000000|2024-01-24 11:50:00|652.5|644.1|652.2|643.8|653.15|644.75|651.65|643.25|106
1706097300000|2024-01-24 11:55:00|652.25|643.85|651.85|643.45|652.45|644.05|651.6|643.2|74
1706097600000|2024-01-24 12:00:00|651.75|643.35|654.35|645.95|654.4|646|651.5|643.1|241
1706097900000|2024-01-24 12:05:00|654.25|645.85|654.7|646.3|656|647.6|654.25|645.85|157
1706098200000|2024-01-24 12:10:00|654.65|646.25|654.35|645.95|654.7|646.3|652.95|644.55|172
1706098500000|2024-01-24 12:15:00|654.55|646.15|654.15|645.75|655.35|646.95|653.8|645.4|178
1706098800000|2024-01-24 12:20:00|654.2|645.8|655.35|646.95|655.55|647.15|653.8|645.4|103
1706099100000|2024-01-24 12:25:00|655.3|646.9|655.65|647.25|656.55|648.15|655.2|646.8|94
1706099400000|2024-01-24 12:30:00|655.55|647.15|655|646.6|655.55|647.15|653.85|645.45|160
1706099700000|2024-01-24 12:35:00|654.95|646.55|655.23|646.83|655.95|647.55|654.15|645.75|238
1706100000000|2024-01-24 12:40:00|655.2|646.8|658.25|649.85|658.35|649.95|654.74|646.34|323
1706100300000|2024-01-24 12:45:00|658.3|649.9|656.5|648.1|658.42|650.02|656.35|647.95|194
1706100600000|2024-01-24 12:50:00|656.45|648.05|655.55|647.15|656.49|648.09|654.25|645.85|230
1706100900000|2024-01-24 12:55:00|655.45|647.05|652.35|643.95|655.85|647.45|652.25|643.85|279
1706101200000|2024-01-24 13:00:00|652.44|644.04|651.88|643.48|653.7|645.3|651.86|643.46|279
1706101500000|2024-01-24 13:05:00|651.89|643.49|651.8|643.4|652.09|643.69|650.55|642.15|118
1706101800000|2024-01-24 13:10:00|651.95|643.55|652.2|643.8|652.8|644.4|651.7|643.3|89
1706102100000|2024-01-24 13:15:00|652.05|643.65|650.1|641.7|652.05|643.65|649.05|640.65|281
1706102400000|2024-01-24 13:20:00|650.15|641.75|650.5|642.1|651.55|643.15|649.9|641.5|184
1706102700000|2024-01-24 13:25:00|650.6|642.2|651.05|642.65|651.95|643.55|650.15|641.75|159
1706103000000|2024-01-24 13:30:00|650.85|642.45|650.4|642|651.1|642.7|649.95|641.55|131
1706103300000|2024-01-24 13:35:00|650.35|641.95|649.1|640.7|650.72|642.32|649.1|640.7|120
1706103600000|2024-01-24 13:40:00|649.05|640.65|647.15|638.75|649.25|640.85|646.35|637.95|196
1706103900000|2024-01-24 13:45:00|647.35|638.95|646.8|638.4|647.9|639.5|645.75|637.35|280
1706104200000|2024-01-24 13:50:00|646.85|638.45|647.75|639.35|647.95|639.55|646.4|638|149
1706104500000|2024-01-24 13:55:00|647.7|639.3|647.6|639.2|648.05|639.65|647|638.6|132
1706104800000|2024-01-24 14:00:00|647.45|639.05|646.55|638.15|648.45|640.05|645.7|637.3|191
1706105100000|2024-01-24 14:05:00|646.35|637.95|645.35|636.95|646.53|638.13|644.75|636.35|142
1706105400000|2024-01-24 14:10:00|645.4|637|644.35|635.95|646.05|637.65|644.15|635.75|164
1706105700000|2024-01-24 14:15:00|644.15|635.75|644.9|636.5|646.05|637.65|643.75|635.35|154
1706106000000|2024-01-24 14:20:00|644.95|636.55|647.1|638.7|647.15|638.75|644.6|636.2|195
1706106300000|2024-01-24 14:25:00|647.05|638.65|647.25|638.85|648.25|639.85|645.95|637.55|141
1706106600000|2024-01-24 14:30:00|647.3|638.9|649.7|641.3|651.95|643.55|646.8|638.4|360
1706106900000|2024-01-24 14:35:00|649.68|641.28|650.95|642.55|651.49|643.09|646.95|638.55|535
1706107200000|2024-01-24 14:40:00|650.9|642.5|648.85|640.45|651.25|642.85|648.25|639.85|360
1706107500000|2024-01-24 14:45:00|648.75|640.35|645.75|637.35|648.9|640.5|645.25|636.85|475
1706107800000|2024-01-24 14:50:00|645.8|637.4|643.4|635|645.93|637.53|643.25|634.85|436
1706108100000|2024-01-24 14:55:00|643.3|634.9|644|635.6|644.4|636|642.1|633.7|498
1706108400000|2024-01-24 15:00:00|643.95|635.55|642.55|634.15|643.95|635.55|641.35|632.95|389
1706108700000|2024-01-24 15:05:00|642.6|634.2|643.4|635|643.72|635.32|641.45|633.05|286
1706109000000|2024-01-24 15:10:00|643.3|634.9|646.05|637.65|646.15|637.75|643.05|634.65|253
1706109300000|2024-01-24 15:15:00|646.2|637.8|643.3|634.9|646.35|637.95|643.2|634.8|350
1706109600000|2024-01-24 15:20:00|643.25|634.85|644.1|635.7|645.35|636.95|642.7|634.3|299
1706109900000|2024-01-24 15:25:00|644.15|635.75|644.85|636.45|644.9|636.5|642.6|634.2|186
1706110200000|2024-01-24 15:30:00|644.9|636.5|642.35|633.95|645.1|636.7|641.75|633.35|243
1706110500000|2024-01-24 15:35:00|642.3|633.9|643.3|634.9|644.05|635.65|641.95|633.55|375
1706110800000|2024-01-24 15:40:00|643.25|634.85|645.3|636.9|645.8|637.4|642.95|634.55|259
1706111100000|2024-01-24 15:45:00|645.25|636.85|646.85|638.45|646.85|638.45|644.15|635.75|224
1706111400000|2024-01-24 15:50:00|646.7|638.3|645.4|637|647.25|638.85|645.25|636.85|204
1706111700000|2024-01-24 15:55:00|645.3|636.9|646.5|638.1|646.6|638.2|645.1|636.7|136
1706112000000|2024-01-24 16:00:00|646.55|638.15|647.95|639.55|647.95|639.55|644.85|636.45|234
1706112300000|2024-01-24 16:05:00|647.85|639.45|645.5|637.1|647.95|639.55|643.95|635.55|205
1706112600000|2024-01-24 16:10:00|645.45|637.05|643.9|635.5|645.5|637.1|643.85|635.45|136
1706112900000|2024-01-24 16:15:00|643.75|635.35|643.55|635.15|644.55|636.15|642.35|633.95|265
1706113200000|2024-01-24 16:20:00|643.45|635.05|644.75|636.35|645.25|636.85|642.5|634.1|215
1706113500000|2024-01-24 16:25:00|644.9|636.5|646.65|638.25|646.65|638.25|644.35|635.95|119
1706113800000|2024-01-24 16:30:00|646.6|638.2|645.35|636.95|647.8|639.4|645.35|636.95|164
1706114100000|2024-01-24 16:35:00|645.3|636.9|643.7|635.3|645.4|637|643.65|635.25|157
1706114400000|2024-01-24 16:40:00|643.65|635.25|644|635.6|644.05|635.65|642.4|634|198
1706114700000|2024-01-24 16:45:00|643.9|635.5|646.2|637.8|646.9|638.5|643.7|635.3|158
1706115000000|2024-01-24 16:50:00|646.5|638.1|648.3|639.9|648.45|640.05|646.15|637.75|236
1706115300000|2024-01-24 16:55:00|648.2|639.8|649.1|640.7|649.55|641.15|647.9|639.5|136
1706115600000|2024-01-24 17:00:00|649.12|640.72|648.15|639.75|649.21|640.81|646.75|638.35|257
1706115900000|2024-01-24 17:05:00|648.1|639.7|647.3|638.9|648.1|639.7|646.6|638.2|160
1706116200000|2024-01-24 17:10:00|647.25|638.85|647.95|639.55|648.5|640.1|647.25|638.85|92
1706116500000|2024-01-24 17:15:00|646.35|637.95|646.25|637.85|646.6|638.2|646.25|637.85|26
1706116800000|2024-01-24 17:20:00|646.3|637.9|647.1|638.7|647.25|638.85|645.35|636.95|216
1706117100000|2024-01-24 17:25:00|647.15|638.75|646|637.6|647.35|638.95|645.15|636.75|286
1706117400000|2024-01-24 17:30:00|645.85|637.45|644.9|636.5|646|637.6|644.45|636.05|238
1706117700000|2024-01-24 17:35:00|644.95|636.55|647.5|639.1|648.8|640.4|644.65|636.25|374
1706118000000|2024-01-24 17:40:00|647.55|639.15|647.6|639.2|647.7|639.3|646.65|638.25|277
1706118300000|2024-01-24 17:45:00|647.5|639.1|644.05|635.65|647.6|639.2|644.05|635.65|260
1706118600000|2024-01-24 17:50:00|643.96|635.56|642.3|633.9|644.35|635.95|642.2|633.8|336
1706118900000|2024-01-24 17:55:00|642.4|634|642.55|634.15|643.63|635.23|642.2|633.8|183
1706119200000|2024-01-24 18:00:00|642.6|634.2|641.9|633.5|643.35|634.95|641.45|633.05|220
1706119500000|2024-01-24 18:05:00|641.85|633.45|639.5|631.1|641.85|633.45|638.95|630.55|232
1706119800000|2024-01-24 18:10:00|639.4|631|638.63|630.23|640.3|631.9|638.6|630.2|220
1706120100000|2024-01-24 18:15:00|638.58|630.18|638.25|629.85|639.6|631.2|637.55|629.15|186
1706120400000|2024-01-24 18:20:00|638.3|629.9|635.4|627|638.35|629.95|633.82|625.42|416
1706120700000|2024-01-24 18:25:00|635.39|626.99|638.15|629.75|639.15|630.75|635.2|626.8|302
1706121000000|2024-01-24 18:30:00|638.1|629.7|639.55|631.15|640.65|632.25|638.1|629.7|248
1706121300000|2024-01-24 18:35:00|639.6|631.2|640|631.6|641.25|632.85|639.6|631.2|160
1706121600000|2024-01-24 18:40:00|639.85|631.45|640.2|631.8|640.85|632.45|639.43|631.03|159
1706121900000|2024-01-24 18:45:00|640.1|631.7|639.05|630.65|640.3|631.9|638.45|630.05|197
1706122200000|2024-01-24 18:50:00|639|630.6|639.35|630.95|640.3|631.9|638.75|630.35|187
1706122500000|2024-01-24 18:55:00|639.15|630.75|638.9|630.5|639.15|630.75|638.35|629.95|157
1706122800000|2024-01-24 19:00:00|638.95|630.55|639.05|630.65|640|631.6|637|628.6|236
1706123100000|2024-01-24 19:05:00|639.15|630.75|639|630.6|640.3|631.9|638.85|630.45|174
1706123400000|2024-01-24 19:10:00|638.95|630.55|639.6|631.2|640.3|631.9|638.85|630.45|94
1706123700000|2024-01-24 19:15:00|639.55|631.15|639.25|630.85|640.35|631.95|638.65|630.25|110
1706124000000|2024-01-24 19:20:00|639.15|630.75|638.1|629.7|640|631.6|637.95|629.55|143
1706124300000|2024-01-24 19:25:00|638.2|629.8|639.3|630.9|639.45|631.05|638.05|629.65|158
1706124600000|2024-01-24 19:30:00|639.7|631.3|639.25|630.85|640.7|632.3|638.65|630.25|193
1706124900000|2024-01-24 19:35:00|639.15|630.75|639.15|630.75|639.3|630.9|638.25|629.85|219
1706125200000|2024-01-24 19:40:00|639.2|630.8|637.25|628.85|639.35|630.95|637.2|628.8|145
1706125500000|2024-01-24 19:45:00|636.85|628.45|637.3|628.9|637.3|628.9|636.75|628.35|39
1706125800000|2024-01-24 19:50:00|637.4|629|637.9|629.5|637.9|629.5|636.95|628.55|125
1706126100000|2024-01-24 19:55:00|637.8|629.4|638.55|630.15|639.15|630.75|637.55|629.15|118
1706126400000|2024-01-24 20:00:00|638.5|630.1|640.45|632.05|641.65|633.25|638.05|629.65|229
1706126700000|2024-01-24 20:05:00|640.4|632|641.85|633.45|641.9|633.5|640|631.6|210
1706127000000|2024-01-24 20:10:00|641.7|633.3|640.6|632.2|642.85|634.45|640.55|632.15|197
1706127300000|2024-01-24 20:15:00|640.55|632.15|639.65|631.25|641.1|632.7|639.25|630.85|144
1706127600000|2024-01-24 20:20:00|639.6|631.2|639.25|630.85|640.65|632.25|638.65|630.25|99
1706127900000|2024-01-24 20:25:00|639.05|630.65|639.25|630.85|639.7|631.3|639.05|630.65|29
1706128200000|2024-01-24 20:30:00|639.3|630.9|636.1|627.7|639.4|631|635.65|627.25|138
1706128500000|2024-01-24 20:35:00|636.05|627.65|636.9|628.5|637.25|628.85|635.6|627.2|151
1706128800000|2024-01-24 20:40:00|636.85|628.45|635.7|627.3|637.1|628.7|634.85|626.45|208
1706129100000|2024-01-24 20:45:00|635.75|627.35|634.4|626|635.75|627.35|633.9|625.5|161
1706129400000|2024-01-24 20:50:00|634.3|625.9|635.05|626.65|636.1|627.7|633.6|625.2|314
1706129700000|2024-01-24 20:55:00|635.1|626.7|634.85|626.45|636.75|628.35|633.55|625.15|304
1706130000000|2024-01-24 21:00:00|634.9|626.5|635.85|627.45|636.85|628.45|634.65|626.25|318
1706130300000|2024-01-24 21:05:00|635.75|627.35|635.7|627.3|636.55|628.15|635.5|627.1|125
1706130600000|2024-01-24 21:10:00|635.75|627.35|636.1|627.7|636.3|627.9|634.55|626.15|254
1706130900000|2024-01-24 21:15:00|636|627.6|636.75|628.35|636.95|628.55|635.25|626.85|134
1706131200000|2024-01-24 21:20:00|636.9|628.5|637.75|629.35|637.95|629.55|636.9|628.5|126
1706131500000|2024-01-24 21:25:00|637.7|629.3|638.8|630.4|639.95|631.55|637.6|629.2|117
1706131800000|2024-01-24 21:30:00|638.75|630.35|637.55|629.15|639.1|630.7|637.45|629.05|144
1706132100000|2024-01-24 21:35:00|637.5|629.1|636.5|628.1|637.6|629.2|636.05|627.65|179
1706132400000|2024-01-24 21:40:00|636.45|628.05|638.3|629.9|638.85|630.45|636.05|627.65|229
1706132700000|2024-01-24 21:45:00|638.35|629.95|637.2|628.8|638.45|630.05|637.05|628.65|102
1706133000000|2024-01-24 21:50:00|637.15|628.75|637.95|629.55|637.95|629.55|636.05|627.65|140
1706133300000|2024-01-24 21:55:00|637.85|629.45|640.01|631.61|640.01|631.61|637.65|629.25|79
1706133600000|2024-01-24 22:00:00|640.1|631.7|640.07|631.67|640.98|632.58|638.85|630.45|438
1706133900000|2024-01-24 22:05:00|640.08|631.68|640.01|631.61|640.29|631.89|638.63|630.23|367
1706134200000|2024-01-24 22:10:00|640.02|631.62|641.51|633.11|641.64|633.24|639.82|631.42|391
1706134500000|2024-01-24 22:15:00|641.52|633.12|641.01|632.61|641.58|633.18|640.58|632.18|282
1706134800000|2024-01-24 22:20:00|640.98|632.58|642.68|634.28|642.99|634.59|640.98|632.58|299
1706135100000|2024-01-24 22:25:00|642.67|634.27|644.38|635.98|644.57|636.17|642.67|634.27|363
1706135400000|2024-01-24 22:30:00|644.43|636.03|645.68|637.28|645.68|637.28|644.43|636.03|150
1706135700000|2024-01-24 22:35:00|645.73|637.33|646.12|637.72|646.84|638.44|645.73|637.33|143
1706136000000|2024-01-24 22:40:00|646.15|637.75|645.99|637.59|646.21|637.81|644.39|635.99|309
1706136300000|2024-01-24 22:45:00|646.03|637.63|645.09|636.69|646.24|637.84|644.7|636.3|138
1706136600000|2024-01-24 22:50:00|645.13|636.73|645.27|636.87|645.3|636.9|644.77|636.37|86
1706136900000|2024-01-24 22:55:00|645.3|636.9|645.9|637.5|645.9|637.5|645.25|636.85|28
1706137200000|2024-01-24 23:00:00|645.95|637.55|647.85|639.45|648.25|639.85|645.95|637.55|58
1706137500000|2024-01-24 23:05:00|647.9|639.5|649.5|641.1|649.9|641.5|647.9|639.5|133
1706137800000|2024-01-24 23:10:00|649.47|641.07|648.8|640.4|650.15|641.75|648.21|639.81|198
1706138100000|2024-01-24 23:15:00|648.75|640.35|649.6|641.2|650.05|641.65|647.8|639.4|196
1706138400000|2024-01-24 23:20:00|649.52|641.12|650.25|641.85|651.25|642.85|649.4|641|244
1706138700000|2024-01-24 23:25:00|650.2|641.8|650.8|642.4|650.8|642.4|649.8|641.4|174
1706139000000|2024-01-24 23:30:00|650.9|642.5|651.25|642.85|651.75|643.35|650.15|641.75|113
1706139300000|2024-01-24 23:35:00|651.3|642.9|650.9|642.5|651.3|642.9|650.65|642.25|113
1706139600000|2024-01-24 23:40:00|650.75|642.35|651.5|643.1|651.55|643.15|650.45|642.05|68
1706139900000|2024-01-24 23:45:00|651.55|643.15|651.5|643.1|651.85|643.45|650.75|642.35|131
1706140200000|2024-01-24 23:50:00|651.45|643.05|650.75|642.35|651.85|643.45|650.45|642.05|94
1706140500000|2024-01-24 23:55:00|650.7|642.3|650.55|642.15|650.7|642.3|649.85|641.45|118
1706140800000|2024-01-25 00:00:00|650.5|642.1|649.75|641.35|650.75|642.35|649.15|640.75|191
1706141100000|2024-01-25 00:05:00|649.7|641.3|648.95|640.55|649.75|641.35|647.4|639|149
1706141400000|2024-01-25 00:10:00|648.85|640.45|649.45|641.05|650.35|641.95|648.6|640.2|205
1706141700000|2024-01-25 00:15:00|649.4|641|648.65|640.25|650.4|642|648.55|640.15|175
1706142000000|2024-01-25 00:20:00|648.6|640.2|648.4|640|648.75|640.35|647.45|639.05|156
1706142300000|2024-01-25 00:25:00|648.35|639.95|647|638.6|648.4|640|646.7|638.3|150
1706142600000|2024-01-25 00:30:00|646.95|638.55|648.35|639.95|648.65|640.25|646.9|638.5|144
1706142900000|2024-01-25 00:35:00|648.3|639.9|649.85|641.45|650.15|641.75|648.3|639.9|135
1706143200000|2024-01-25 00:40:00|649.9|641.5|649.75|641.35|650.7|642.3|649.6|641.2|80
1706143500000|2024-01-25 00:45:00|649.85|641.45|648.05|639.65|649.95|641.55|647.65|639.25|185
1706143800000|2024-01-25 00:50:00|648.15|639.75|649.7|641.3|649.95|641.55|646.35|637.95|248
1706144100000|2024-01-25 00:55:00|649.6|641.2|650.4|642|651.5|643.1|649.35|640.95|210
1706144400000|2024-01-25 01:00:00|650.35|641.95|651.35|642.95|651.55|643.15|648.95|640.55|176
1706144700000|2024-01-25 01:05:00|651.45|643.05|650.45|642.05|651.55|643.15|650.35|641.95|130
1706145000000|2024-01-25 01:10:00|650.25|641.85|650.35|641.95|651|642.6|649.9|641.5|61
1706145300000|2024-01-25 01:15:00|649.85|641.45|649.9|641.5|649.95|641.55|648.45|640.05|71
1706145600000|2024-01-25 01:20:00|649.95|641.55|651.8|643.4|651.8|643.4|649.2|640.8|140
1706145900000|2024-01-25 01:25:00|651.85|643.45|651.3|642.9|653.92|645.52|651.3|642.9|259
1706146200000|2024-01-25 01:30:00|651.2|642.8|649.75|641.35|651.85|643.45|649.65|641.25|296
1706146500000|2024-01-25 01:35:00|649.7|641.3|649.45|641.05|649.75|641.35|647.65|639.25|282
1706146800000|2024-01-25 01:40:00|649.5|641.1|650.15|641.75|650.35|641.95|649.05|640.65|230
1706147100000|2024-01-25 01:45:00|650.2|641.8|648.15|639.75|650.2|641.8|647.95|639.55|232
1706147400000|2024-01-25 01:50:00|647.95|639.55|646.9|638.5|648.1|639.7|646.45|638.05|255
1706147700000|2024-01-25 01:55:00|646.75|638.35|647.4|639|647.85|639.45|646.15|637.75|188
1706148000000|2024-01-25 02:00:00|647.35|638.95|648.95|640.55|649.45|641.05|647.15|638.75|135
1706148300000|2024-01-25 02:05:00|648.9|640.5|649.7|641.3|650.05|641.65|648.15|639.75|119
1706148600000|2024-01-25 02:10:00|649.65|641.25|648.4|640|649.8|641.4|647.65|639.25|99
1706148900000|2024-01-25 02:15:00|648.25|639.85|649.6|641.2|649.95|641.55|648.15|639.75|107
1706149200000|2024-01-25 02:20:00|649.55|641.15|649.6|641.2|649.85|641.45|648.75|640.35|118
1706149500000|2024-01-25 02:25:00|649.55|641.15|649.95|641.55|650.05|641.65|649.25|640.85|101
1706149800000|2024-01-25 02:30:00|650.05|641.65|650|641.6|650.2|641.8|648.3|639.9|136
1706150100000|2024-01-25 02:35:00|650.05|641.65|650.1|641.7|650.65|642.25|649.25|640.85|118
1706150400000|2024-01-25 02:40:00|650.15|641.75|650.6|642.2|650.85|642.45|649.05|640.65|154
1706150700000|2024-01-25 02:45:00|650.55|642.15|649.7|641.3|650.65|642.25|648.45|640.05|169
1706151000000|2024-01-25 02:50:00|649.65|641.25|647.7|639.3|649.8|641.4|647.25|638.85|228
1706151300000|2024-01-25 02:55:00|647.65|639.25|648.25|639.85|648.3|639.9|647.35|638.95|241
1706151600000|2024-01-25 03:00:00|648.3|639.9|649.35|640.95|649.85|641.45|648.1|639.7|157
1706151900000|2024-01-25 03:05:00|649.45|641.05|649.45|641.05|649.45|641.05|649.45|641.05|1
1706152200000|2024-01-25 03:10:00|649.3|640.9|650.15|641.75|650.15|641.75|649.1|640.7|89
1706152500000|2024-01-25 03:15:00|650.1|641.7|649.6|641.2|650.55|642.15|649.55|641.15|82
1706152800000|2024-01-25 03:20:00|649.65|641.25|650.7|642.3|651.05|642.65|649.6|641.2|80
1706153100000|2024-01-25 03:25:00|650.95|642.55|652.45|644.05|652.85|644.45|650.9|642.5|78
1706153400000|2024-01-25 03:30:00|652.5|644.1|651.75|643.35|652.85|644.45|651.7|643.3|103
1706153700000|2024-01-25 03:35:00|651.7|643.3|651.6|643.2|651.85|643.45|650.8|642.4|109
1706154000000|2024-01-25 03:40:00|651.65|643.25|652.95|644.55|652.95|644.55|651.65|643.25|101
1706154300000|2024-01-25 03:45:00|652.9|644.5|651.15|642.75|652.9|644.5|651.15|642.75|159
1706154600000|2024-01-25 03:50:00|651.2|642.8|651.7|643.3|651.8|643.4|650.65|642.25|183
1706154900000|2024-01-25 03:55:00|651.75|643.35|651.8|643.4|652.15|643.75|651.25|642.85|142
1706155200000|2024-01-25 04:00:00|651.85|643.45|652.55|644.15|652.55|644.15|651.35|642.95|107
1706155500000|2024-01-25 04:05:00|652.65|644.25|652.62|644.22|653.55|645.15|652.55|644.15|79
1706155800000|2024-01-25 04:10:00|652.55|644.15|652.9|644.5|653.05|644.65|651.65|643.25|138
1706156100000|2024-01-25 04:15:00|652.85|644.45|652.3|643.9|653.1|644.7|651.7|643.3|130
1706156400000|2024-01-25 04:20:00|652.35|643.95|651.75|643.35|652.85|644.45|651.75|643.35|84
1706156700000|2024-01-25 04:25:00|651.9|643.5|650.98|642.58|651.9|643.5|650.3|641.9|149
1706157000000|2024-01-25 04:30:00|651|642.6|649.54|641.14|651.09|642.69|649.54|641.14|180
1706157300000|2024-01-25 04:35:00|649.44|641.04|649.05|640.65|649.85|641.45|648.7|640.3|188
1706157600000|2024-01-25 04:40:00|649.1|640.7|649.3|640.9|649.8|641.4|648.95|640.55|108
1706157900000|2024-01-25 04:45:00|649.25|640.85|649.2|640.8|649.25|640.85|649|640.6|10
1706158200000|2024-01-25 04:50:00|648.6|640.2|648.65|640.25|649|640.6|647.75|639.35|144
1706158500000|2024-01-25 04:55:00|648.7|640.3|648.6|640.2|649.45|641.05|648.35|639.95|150
1706158800000|2024-01-25 05:00:00|648.55|640.15|646.65|638.25|648.96|640.56|646.4|638|227
1706159100000|2024-01-25 05:05:00|646.55|638.15|646.75|638.35|647.45|639.05|646.22|637.82|238
1706159400000|2024-01-25 05:10:00|646.65|638.25|646.65|638.25|647.7|639.3|646.65|638.25|138
1706159700000|2024-01-25 05:15:00|646.75|638.35|646.8|638.4|648.15|639.75|646.6|638.2|146
1706160000000|2024-01-25 05:20:00|646.9|638.5|646.1|637.7|646.9|638.5|644.85|636.45|205
1706160300000|2024-01-25 05:25:00|646.05|637.65|646|637.6|646.15|637.75|644.85|636.45|184
1706160600000|2024-01-25 05:30:00|646.05|637.65|646.95|638.55|647.75|639.35|645.5|637.1|159
1706160900000|2024-01-25 05:35:00|647.05|638.65|647.2|638.8|647.93|639.53|646.75|638.35|143
1706161200000|2024-01-25 05:40:00|647.3|638.9|647.95|639.55|648.15|639.75|647.25|638.85|129
1706161500000|2024-01-25 05:45:00|648.05|639.65|648.85|640.45|649.4|641|647.9|639.5|191
1706161800000|2024-01-25 05:50:00|648.84|640.44|648.9|640.5|648.95|640.55|648.25|639.85|79
1706162100000|2024-01-25 05:55:00|648.95|640.55|648.8|640.4|648.95|640.55|648.8|640.4|3
1706162400000|2024-01-25 06:00:00|648.85|640.45|649.65|641.25|650.45|642.05|648.8|640.4|132
1706162700000|2024-01-25 06:05:00|649.81|641.41|651.35|642.95|651.45|643.05|649.81|641.41|219
1706163000000|2024-01-25 06:10:00|651.4|643|652.15|643.75|652.85|644.45|651.4|643|171
1706163300000|2024-01-25 06:15:00|652.2|643.8|650.9|642.5|652.6|644.2|650.55|642.15|125
1706163600000|2024-01-25 06:20:00|650.85|642.45|649.75|641.35|651.05|642.65|648.95|640.55|191
1706163900000|2024-01-25 06:25:00|649.95|641.55|650.05|641.65|650.2|641.8|648.95|640.55|110
1706164200000|2024-01-25 06:30:00|650|641.6|648|639.6|650.1|641.7|647.75|639.35|162
1706164500000|2024-01-25 06:35:00|648.15|639.75|649.94|641.54|649.94|641.54|647.85|639.45|154
1706164800000|2024-01-25 06:40:00|649.95|641.55|651.55|643.15|651.55|643.15|649.25|640.85|105
1706165100000|2024-01-25 06:45:00|651.5|643.1|653.23|644.83|653.65|645.25|651.5|643.1|157
1706165400000|2024-01-25 06:50:00|653.25|644.85|655.4|647|655.75|647.35|652.65|644.25|217
1706165700000|2024-01-25 06:55:00|655.45|647.05|656.75|648.35|657.37|648.97|655.4|647|323
1706166000000|2024-01-25 07:00:00|656.97|648.57|656.7|648.3|657.55|649.15|656.35|647.95|201
1706166300000|2024-01-25 07:05:00|656.75|648.35|655.7|647.3|656.9|648.5|655.15|646.75|224
1706166600000|2024-01-25 07:10:00|655.6|647.2|654.1|645.7|655.9|647.5|653.95|645.55|149
1706166900000|2024-01-25 07:15:00|654.05|645.65|654.3|645.9|654.6|646.2|653.55|645.15|291
1706167200000|2024-01-25 07:20:00|654.25|645.85|655.3|646.9|655.45|647.05|653.65|645.25|164
1706167500000|2024-01-25 07:25:00|655.25|646.85|655.6|647.2|656.49|648.09|655.05|646.65|211
1706167800000|2024-01-25 07:30:00|655.74|647.34|654.55|646.15|656.1|647.7|654|645.6|189
1706168100000|2024-01-25 07:35:00|654.6|646.2|653.85|645.45|654.6|646.2|652.95|644.55|173
1706168400000|2024-01-25 07:40:00|653.8|645.4|654|645.6|654.25|645.85|653.54|645.14|136
1706168700000|2024-01-25 07:45:00|653.9|645.5|653.95|645.55|654.1|645.7|653.35|644.95|107
1706169000000|2024-01-25 07:50:00|653.9|645.5|654.35|645.95|654.5|646.1|653.55|645.15|100
1706169300000|2024-01-25 07:55:00|654.3|645.9|654.9|646.5|655.6|647.2|654.3|645.9|231
1706169600000|2024-01-25 08:00:00|654.95|646.55|654.2|645.8|655.75|647.35|653.55|645.15|219
1706169900000|2024-01-25 08:05:00|654.3|645.9|653.95|645.55|654.83|646.43|653.4|645|267
1706170200000|2024-01-25 08:10:00|653.9|645.5|655.05|646.65|657.06|648.66|653.85|645.45|239
1706170500000|2024-01-25 08:15:00|655|646.6|655.6|647.2|656.25|647.85|654.95|646.55|195
1706170800000|2024-01-25 08:20:00|655.55|647.15|654.1|645.7|655.6|647.2|653.65|645.25|224
1706171400000|2024-01-25 08:30:00|653.5|645.1|652.65|644.25|653.5|645.1|652.05|643.65|175
1706171700000|2024-01-25 08:35:00|652.7|644.3|653.05|644.65|653.65|645.25|652.35|643.95|91
1706172000000|2024-01-25 08:40:00|653.1|644.7|652.65|644.25|653.15|644.75|652.2|643.8|82
1706172300000|2024-01-25 08:45:00|652.85|644.45|652.7|644.3|653.1|644.7|651.95|643.55|78
1706172600000|2024-01-25 08:50:00|652.65|644.25|652.3|643.9|652.65|644.25|652.05|643.65|52
1706172900000|2024-01-25 08:55:00|652.25|643.85|651.65|643.25|652.35|643.95|651.45|643.05|65
1706173200000|2024-01-25 09:00:00|651.6|643.2|651.55|643.15|652.55|644.15|651.2|642.8|74
1706173500000|2024-01-25 09:05:00|651.6|643.2|653.8|645.4|654.15|645.75|651.6|643.2|98
1706173800000|2024-01-25 09:10:00|653.75|645.35|652.7|644.3|653.95|645.55|652.45|644.05|74
1706174100000|2024-01-25 09:15:00|652.6|644.2|652.35|643.95|652.7|644.3|650.15|641.75|131
1706174400000|2024-01-25 09:20:00|652.4|644|652.5|644.1|653.85|645.45|652.2|643.8|107
1706174700000|2024-01-25 09:25:00|652.45|644.05|651.9|643.5|652.75|644.35|651.85|643.45|22
1706175000000|2024-01-25 09:30:00|651.5|643.1|651.05|642.65|651.5|643.1|650.35|641.95|79
1706175300000|2024-01-25 09:35:00|651.2|642.8|651.45|643.05|652.1|643.7|651|642.6|88
1706175600000|2024-01-25 09:40:00|651.35|642.95|653.1|644.7|653.35|644.95|651.15|642.75|113
1706175900000|2024-01-25 09:45:00|652.85|644.45|651.75|643.35|653.8|645.4|651.75|643.35|48
1706176200000|2024-01-25 09:50:00|651.7|643.3|652.1|643.7|652.85|644.45|651.65|643.25|106
1706176500000|2024-01-25 09:55:00|652|643.6|650.3|641.9|652|643.6|650.05|641.65|124
1706176800000|2024-01-25 10:00:00|650.2|641.8|651.05|642.65|651.75|643.35|650.2|641.8|148
1706177100000|2024-01-25 10:05:00|651|642.6|649.45|641.05|651|642.6|647.81|639.41|260
1706177400000|2024-01-25 10:10:00|649.5|641.1|649.6|641.2|649.75|641.35|649.45|641.05|16
1706177700000|2024-01-25 10:15:00|650.05|641.65|650.4|642|650.95|642.55|649.85|641.45|144
1706178000000|2024-01-25 10:20:00|650.45|642.05|650|641.6|650.95|642.55|649.9|641.5|158
1706178300000|2024-01-25 10:25:00|649.9|641.5|650.25|641.85|651.05|642.65|649.6|641.2|106
1706178600000|2024-01-25 10:30:00|650.2|641.8|651.8|643.4|652.15|643.75|650.2|641.8|159
1706178900000|2024-01-25 10:35:00|651.85|643.45|652|643.6|652.15|643.75|651.35|642.95|134
1706179200000|2024-01-25 10:40:00|652.1|643.7|652.5|644.1|653.15|644.75|651.65|643.25|106
1706179500000|2024-01-25 10:45:00|652.55|644.15|652.95|644.55|653.35|644.95|652|643.6|103
1706179800000|2024-01-25 10:50:00|653|644.6|652.8|644.4|653.75|645.35|652.75|644.35|128
1706180100000|2024-01-25 10:55:00|652.85|644.45|653.05|644.65|653.85|645.45|652.65|644.25|159
1706180400000|2024-01-25 11:00:00|653|644.6|651.95|643.55|653.55|645.15|651.75|643.35|102
1706180700000|2024-01-25 11:05:00|651.8|643.4|652.5|644.1|653.02|644.62|651.55|643.15|105
1706181000000|2024-01-25 11:10:00|652.45|644.05|655.15|646.75|655.72|647.32|652.35|643.95|230
1706181300000|2024-01-25 11:15:00|655.2|646.8|655.2|646.8|656.05|647.65|654.15|645.75|243
1706181600000|2024-01-25 11:20:00|655.15|646.75|658.25|649.85|658.35|649.95|654.35|645.95|263
1706181900000|2024-01-25 11:25:00|658.15|649.75|657.4|649|658.15|649.75|656|647.6|233
1706182200000|2024-01-25 11:30:00|657.45|649.05|660.25|651.85|661.25|652.85|657.25|648.85|270
1706182500000|2024-01-25 11:35:00|660.2|651.8|660.2|651.8|661.1|652.7|659.6|651.2|218
1706182800000|2024-01-25 11:40:00|660.25|651.85|659.9|651.5|660.3|651.9|659.03|650.63|169
1706183100000|2024-01-25 11:45:00|659.85|651.45|658.89|650.49|660.1|651.7|658.5|650.1|187
1706183400000|2024-01-25 11:50:00|658.84|650.44|657.31|648.91|658.84|650.44|656.4|648|215
1706183700000|2024-01-25 11:55:00|657.26|648.86|657.15|648.75|657.74|649.34|656.5|648.1|189
1706184000000|2024-01-25 12:00:00|657.1|648.7|657.15|648.75|657.78|649.38|655.31|646.91|217
1706184300000|2024-01-25 12:05:00|657.2|648.8|656.35|647.95|658.05|649.65|656.35|647.95|146
1706184600000|2024-01-25 12:10:00|656.4|648|654.55|646.15|656.8|648.4|653.65|645.25|223
1706184900000|2024-01-25 12:15:00|654.6|646.2|652.5|644.1|655.14|646.74|652.2|643.8|203
1706185200000|2024-01-25 12:20:00|652.55|644.15|652.25|643.85|652.89|644.49|651.92|643.52|198
1706185500000|2024-01-25 12:25:00|652.3|643.9|650.7|642.3|652.3|643.9|650.55|642.15|285
1706185800000|2024-01-25 12:30:00|650.93|642.53|647.65|639.25|651.19|642.79|647.65|639.25|394
1706186100000|2024-01-25 12:35:00|647.6|639.2|649.54|641.14|650.02|641.62|647.6|639.2|530
1706186400000|2024-01-25 12:40:00|649.5|641.1|650.1|641.7|650.55|642.15|649.3|640.9|349
1706186700000|2024-01-25 12:45:00|650.14|641.74|647.88|639.48|650.3|641.9|647.65|639.25|346
1706187000000|2024-01-25 12:50:00|647.89|639.49|647.2|638.8|647.99|639.59|645.25|636.85|379
1706187300000|2024-01-25 12:55:00|647.15|638.75|647.62|639.22|648.43|640.03|646.95|638.55|248
1706187600000|2024-01-25 13:00:00|647.55|639.15|648.45|640.05|649.14|640.74|647.24|638.84|324
1706187900000|2024-01-25 13:05:00|650.1|641.7|651.7|643.3|651.74|643.34|650.1|641.7|4
1706188200000|2024-01-25 13:10:00|651.75|643.35|652.15|643.75|653|644.6|650.25|641.85|230
1706188500000|2024-01-25 13:15:00|652.1|643.7|650.35|641.95|652.3|643.9|649.9|641.5|196
1706188800000|2024-01-25 13:20:00|650.3|641.9|651.1|642.7|651.8|643.4|650.05|641.65|202
1706189100000|2024-01-25 13:25:00|651.05|642.65|650.37|641.97|651.05|642.65|649.15|640.75|200
1706189400000|2024-01-25 13:30:00|650.38|641.98|651.5|643.1|652.64|644.24|649.4|641|623
1706189700000|2024-01-25 13:35:00|651.55|643.15|650.5|642.1|651.55|643.15|649.9|641.5|283
1706190000000|2024-01-25 13:40:00|650.55|642.15|647.67|639.27|650.6|642.2|646.25|637.85|282
1706190300000|2024-01-25 13:45:00|647.72|639.32|646.07|637.67|648.25|639.85|646.06|637.66|478
1706190600000|2024-01-25 13:50:00|646.02|637.62|645.52|637.12|646.45|638.05|643.92|635.52|470
1706190900000|2024-01-25 13:55:00|645.53|637.13|645.95|637.55|647.05|638.65|645.25|636.85|414
1706191200000|2024-01-25 14:00:00|645.92|637.52|648.1|639.7|649.2|640.8|645.92|637.52|476
1706191500000|2024-01-25 14:05:00|648.05|639.65|646.73|638.33|648.15|639.75|645.95|637.55|369
1706191800000|2024-01-25 14:10:00|646.7|638.3|647.7|639.3|647.95|639.55|645.65|637.25|190
1706192100000|2024-01-25 14:15:00|647.6|639.2|649.43|641.03|651.25|642.85|647.1|638.7|289
1706192400000|2024-01-25 14:20:00|649.48|641.08|648.7|640.3|649.48|641.08|648.35|639.95|262
1706192700000|2024-01-25 14:25:00|648.6|640.2|648.4|640|649.26|640.86|647.44|639.04|239
1706193000000|2024-01-25 14:30:00|648.36|639.96|652|643.6|652|643.6|648.08|639.68|292
1706193300000|2024-01-25 14:35:00|652.05|643.65|652.47|644.07|653.7|645.3|651.35|642.95|286
1706193600000|2024-01-25 14:40:00|652.57|644.17|649.95|641.55|652.75|644.35|649.65|641.25|265
1706193900000|2024-01-25 14:45:00|649.96|641.56|649.47|641.07|650.1|641.7|646.85|638.45|423
1706194200000|2024-01-25 14:50:00|649.52|641.12|649.84|641.44|651.35|642.95|649.25|640.85|393
1706194500000|2024-01-25 14:55:00|649.89|641.49|649.75|641.35|650.9|642.5|649.2|640.8|301
1706194800000|2024-01-25 15:00:00|649.85|641.45|647.48|639.08|650.4|642|647.4|639|262
1706195100000|2024-01-25 15:05:00|647.43|639.03|647.35|638.95|648.8|640.4|645.7|637.3|267
1706195400000|2024-01-25 15:10:00|647.3|638.9|645.92|637.52|647.4|639|645.35|636.95|265
1706195700000|2024-01-25 15:15:00|645.9|637.5|645.85|637.45|646.55|638.15|644.75|636.35|377
1706196000000|2024-01-25 15:20:00|645.8|637.4|646.2|637.8|647|638.6|645.15|636.75|278
1706196300000|2024-01-25 15:25:00|646.15|637.75|644.85|636.45|646.3|637.9|642.5|634.1|517
1706196600000|2024-01-25 15:30:00|644.95|636.55|644.95|636.55|646.6|638.2|644.06|635.66|400
1706196900000|2024-01-25 15:35:00|644.82|636.42|643.78|635.38|645.1|636.7|642.85|634.45|417
1706197200000|2024-01-25 15:40:00|643.5|635.1|642.35|633.95|643.95|635.55|641.45|633.05|252
1706197500000|2024-01-25 15:45:00|642.3|633.9|640.65|632.25|642.35|633.95|639.85|631.45|465
1706197800000|2024-01-25 15:50:00|640.7|632.3|641.02|632.62|641.65|633.25|640.3|631.9|337
1706198100000|2024-01-25 15:55:00|641.07|632.67|643.1|634.7|644.8|636.4|640.9|632.5|270
1706198400000|2024-01-25 16:00:00|643.08|634.68|643.6|635.2|644.8|636.4|642.85|634.45|267
1706198700000|2024-01-25 16:05:00|643.65|635.25|642.9|634.5|644.34|635.94|641.6|633.2|282
1706199000000|2024-01-25 16:10:00|642.85|634.45|643.2|634.8|644.39|635.99|642.8|634.4|356
1706199300000|2024-01-25 16:15:00|643.19|634.79|643.95|635.55|644.82|636.42|642|633.6|288
1706199600000|2024-01-25 16:20:00|643.9|635.5|644.35|635.95|644.8|636.4|643.47|635.07|273
1706199900000|2024-01-25 16:25:00|644.2|635.8|644.73|636.33|645.94|637.54|644.19|635.79|151
1706200200000|2024-01-25 16:30:00|644.78|636.38|643.4|635|645.9|637.5|642.8|634.4|194
1706200500000|2024-01-25 16:35:00|643.35|634.95|644.42|636.02|644.65|636.25|642.65|634.25|206
1706200800000|2024-01-25 16:40:00|644.37|635.97|644.9|636.5|644.95|636.55|643.22|634.82|199
1706201100000|2024-01-25 16:45:00|644.95|636.55|643.02|634.62|645.05|636.65|642.65|634.25|179
1706201400000|2024-01-25 16:50:00|643.03|634.63|642.75|634.35|643.85|635.45|642.6|634.2|191
1706201700000|2024-01-25 16:55:00|642.7|634.3|640.95|632.55|642.7|634.3|640.5|632.1|237
1706202000000|2024-01-25 17:00:00|640.9|632.5|641.24|632.84|642.1|633.7|640.2|631.8|219
1706202300000|2024-01-25 17:05:00|641.25|632.85|640.23|631.83|642.2|633.8|639.05|630.65|314
1706202600000|2024-01-25 17:10:00|640.35|631.95|641.6|633.2|642.55|634.15|639.9|631.5|317
1706202900000|2024-01-25 17:15:00|641.5|633.1|642.05|633.65|642.8|634.4|640.75|632.35|320
1706203200000|2024-01-25 17:20:00|642.08|633.68|643.5|635.1|644|635.6|642.08|633.68|259
1706203500000|2024-01-25 17:25:00|643.55|635.15|643.4|635|644.25|635.85|642.94|634.54|210
1706203800000|2024-01-25 17:30:00|643.3|634.9|644.6|636.2|645.1|636.7|642.93|634.53|248
1706204100000|2024-01-25 17:35:00|644.58|636.18|644.9|636.5|645.15|636.75|644|635.6|152
1706204400000|2024-01-25 17:40:00|644.85|636.45|645.65|637.25|645.8|637.4|644.45|636.05|140
1706204700000|2024-01-25 17:45:00|645.64|637.24|647.2|638.8|647.55|639.15|645.45|637.05|208
1706205000000|2024-01-25 17:50:00|647.25|638.85|648.55|640.15|648.85|640.45|647.11|638.71|121
1706205300000|2024-01-25 17:55:00|648.4|640|648.3|639.9|649|640.6|648.05|639.65|139
1706205600000|2024-01-25 18:00:00|648.37|639.97|650.2|641.8|650.65|642.25|648.33|639.93|228
1706205900000|2024-01-25 18:05:00|650.25|641.85|652.9|644.5|652.9|644.5|649.86|641.46|188
1706206200000|2024-01-25 18:10:00|652.85|644.45|653.05|644.65|653.75|645.35|652.3|643.9|232
1706206500000|2024-01-25 18:15:00|653.1|644.7|653.45|645.05|655|646.6|652.75|644.35|230
1706206800000|2024-01-25 18:20:00|653.5|645.1|652.9|644.5|654.7|646.3|652.9|644.5|241
1706207100000|2024-01-25 18:25:00|652.8|644.4|652.45|644.05|653.05|644.65|651.63|643.23|153
1706207400000|2024-01-25 18:30:00|651.65|643.25|649.2|640.8|651.7|643.3|649|640.6|230
1706207700000|2024-01-25 18:35:00|649.1|640.7|648.38|639.98|649.4|641|647.25|638.85|374
1706208000000|2024-01-25 18:40:00|648.33|639.93|645.95|637.55|648.4|640|645.6|637.2|348
1706208300000|2024-01-25 18:45:00|645.9|637.5|644.45|636.05|646.75|638.35|644.3|635.9|227
1706208900000|2024-01-25 18:55:00|645.1|636.7|645.63|637.23|646.36|637.96|645.1|636.7|174
1706209200000|2024-01-25 19:00:00|645.68|637.28|644.58|636.18|646.5|638.1|644.25|635.85|251
1706209500000|2024-01-25 19:05:00|644.53|636.13|644.72|636.32|644.85|636.45|643.9|635.5|227
1706209800000|2024-01-25 19:10:00|644.73|636.33|646.67|638.27|647.12|638.72|644.55|636.15|373
1706210100000|2024-01-25 19:15:00|646.72|638.32|647.4|639|647.4|639|646.57|638.17|154
1706210400000|2024-01-25 19:20:00|647.45|639.05|648.5|640.1|650.15|641.75|647.2|638.8|184
1706210700000|2024-01-25 19:25:00|648.45|640.05|649.1|640.7|649.35|640.95|648.05|639.65|144
1706211000000|2024-01-25 19:30:00|649.05|640.65|649.85|641.45|650.55|642.15|647.91|639.51|229
1706211300000|2024-01-25 19:35:00|649.83|641.43|651.15|642.75|651.85|643.45|649.5|641.1|218
1706211600000|2024-01-25 19:40:00|651.1|642.7|651.3|642.9|651.55|643.15|650.79|642.39|179
1706211900000|2024-01-25 19:45:00|651.28|642.88|648.7|640.3|651.28|642.88|648.3|639.9|208
1706212200000|2024-01-25 19:50:00|648.65|640.25|648.95|640.55|649.02|640.62|647.91|639.51|229
1706212500000|2024-01-25 19:55:00|648.9|640.5|648.88|640.48|649.55|641.15|648.6|640.2|175
1706212800000|2024-01-25 20:00:00|648.89|640.49|648.43|640.03|649.1|640.7|647.35|638.95|236
1706213100000|2024-01-25 20:05:00|648.4|640|647.87|639.47|648.55|640.15|647.5|639.1|201
1706213400000|2024-01-25 20:10:00|647.85|639.45|648.23|639.83|648.61|640.21|647.2|638.8|164
1706213700000|2024-01-25 20:15:00|648.29|639.89|648.25|639.85|648.55|640.15|646.97|638.57|256
1706214000000|2024-01-25 20:20:00|648.3|639.9|648.82|640.42|649.27|640.87|648.08|639.68|200
1706214300000|2024-01-25 20:25:00|648.75|640.35|649.05|640.65|649.05|640.65|648.48|640.08|58
1706214600000|2024-01-25 20:30:00|649.31|640.91|648.5|640.1|649.4|641|648.3|639.9|199
1706214900000|2024-01-25 20:35:00|648.55|640.15|649.6|641.2|649.6|641.2|648.43|640.03|172
1706215200000|2024-01-25 20:40:00|649.56|641.16|649.1|640.7|649.85|641.45|648.74|640.34|174
1706215500000|2024-01-25 20:45:00|649.12|640.72|647.9|639.5|649.3|640.9|647.6|639.2|120
1706215800000|2024-01-25 20:50:00|647.95|639.55|649.6|641.2|650.13|641.73|647.95|639.55|217
1706216100000|2024-01-25 20:55:00|649.55|641.15|650.6|642.2|650.8|642.4|648.91|640.51|298
1706216400000|2024-01-25 21:00:00|650.65|642.25|652.6|644.2|653.55|645.15|650.52|642.12|359
1706216700000|2024-01-25 21:05:00|652.65|644.25|652.25|643.85|652.8|644.4|651.8|643.4|178
1706217000000|2024-01-25 21:10:00|652.3|643.9|650.2|641.8|652.32|643.92|650|641.6|230
1706217300000|2024-01-25 21:15:00|650.15|641.75|649.4|641|650.25|641.85|648.19|639.79|380
1706217600000|2024-01-25 21:20:00|649.41|641.01|648.71|640.31|649.47|641.07|647.98|639.58|226
1706217900000|2024-01-25 21:25:00|648.77|640.37|649.1|640.7|649.69|641.29|648.77|640.37|218
1706218200000|2024-01-25 21:30:00|649.05|640.65|647.85|639.45|649.09|640.69|647.25|638.85|192
1706218500000|2024-01-25 21:35:00|648|639.6|647.9|639.5|649|640.6|647.7|639.3|156
1706218800000|2024-01-25 21:40:00|647.85|639.45|647.22|638.82|647.9|639.5|646.05|637.65|233
1706219100000|2024-01-25 21:45:00|647.2|638.8|648.3|639.9|648.95|640.55|646.39|637.99|242
1706219400000|2024-01-25 21:50:00|648.4|640|648.3|639.9|648.5|640.1|647.55|639.15|257
1706219700000|2024-01-25 21:55:00|648.4|640|647.71|639.31|648.55|640.15|647.45|639.05|145
1706220000000|2024-01-25 22:00:00|647.74|639.34|646.09|637.69|647.89|639.49|645.92|637.52|403
1706220300000|2024-01-25 22:05:00|646.06|637.66|646.67|638.27|647.01|638.61|645.52|637.12|386
1706220600000|2024-01-25 22:10:00|646.61|638.21|646.83|638.43|647.12|638.72|645.78|637.38|357
1706220900000|2024-01-25 22:15:00|646.87|638.47|647.23|638.83|647.39|638.99|646.12|637.72|316
1706221200000|2024-01-25 22:20:00|647.22|638.82|647.34|638.94|647.4|639|646.78|638.38|294
1706221500000|2024-01-25 22:25:00|647.27|638.87|646.7|638.3|647.32|638.92|646.39|637.99|298
1706221800000|2024-01-25 22:30:00|646.73|638.33|646.98|638.58|647.2|638.8|646.17|637.77|211
1706222100000|2024-01-25 22:35:00|647|638.6|648.03|639.63|648.27|639.87|646.95|638.55|256
1706222400000|2024-01-25 22:40:00|648.11|639.71|648.22|639.82|648.35|639.95|647.97|639.57|302
1706222700000|2024-01-25 22:45:00|648.23|639.83|648.76|640.36|648.79|640.39|647.93|639.53|228
1706223000000|2024-01-25 22:50:00|648.79|640.39|648.58|640.18|649.18|640.78|648.53|640.13|248
1706223300000|2024-01-25 22:55:00|648.53|640.13|648.75|640.35|649.62|641.22|648.49|640.09|200
1706223600000|2024-01-25 23:00:00|648.8|640.4|647.6|639.2|649.2|640.8|646.65|638.25|108
1706223900000|2024-01-25 23:05:00|647.3|638.9|648.25|639.85|648.55|640.15|647.3|638.9|118
1706224200000|2024-01-25 23:10:00|648.2|639.8|649|640.6|649.35|640.95|647.8|639.4|114
1706224500000|2024-01-25 23:15:00|649.05|640.65|647.7|639.3|649.2|640.8|647.15|638.75|225
1706224800000|2024-01-25 23:20:00|647.65|639.25|647|638.6|648|639.6|646.9|638.5|165
1706225100000|2024-01-25 23:25:00|647.05|638.65|646.3|637.9|647.25|638.85|646.05|637.65|117
1706225400000|2024-01-25 23:30:00|646.35|637.95|646.4|638|646.8|638.4|645.65|637.25|97
1706225700000|2024-01-25 23:35:00|646.35|637.95|647.15|638.75|647.55|639.15|646.1|637.7|123
1706226000000|2024-01-25 23:40:00|647.2|638.8|647.7|639.3|648.05|639.65|647.1|638.7|55
1706226300000|2024-01-25 23:45:00|647.75|639.35|647.6|639.2|648.3|639.9|647.35|638.95|99
1706226600000|2024-01-25 23:50:00|647.7|639.3|647.9|639.5|648.5|640.1|647.65|639.25|115
1706226900000|2024-01-25 23:55:00|647.85|639.45|648.1|639.7|648.45|640.05|647.55|639.15|91
1706227200000|2024-01-26 00:00:00|648.1|639.7|646.1|637.7|648.1|639.7|645.35|636.95|185
1706227500000|2024-01-26 00:05:00|645.95|637.55|645.2|636.8|646.05|637.65|644.85|636.45|125
1706227800000|2024-01-26 00:10:00|645.25|636.85|642.95|634.55|645.75|637.35|642.15|633.75|191
1706228100000|2024-01-26 00:15:00|642.93|634.53|641.85|633.45|642.93|634.53|640.35|631.95|210
1706228400000|2024-01-26 00:20:00|641.95|633.55|643|634.6|643.55|635.15|641.6|633.2|205
1706228700000|2024-01-26 00:25:00|642.95|634.55|642.9|634.5|643.5|635.1|641.95|633.55|139
1706229000000|2024-01-26 00:30:00|642.83|634.43|644.7|636.3|644.85|636.45|642.4|634|119
1706229300000|2024-01-26 00:35:00|644.75|636.35|643.7|635.3|645.45|637.05|642.85|634.45|184
1706229600000|2024-01-26 00:40:00|643.8|635.4|644.05|635.65|644.75|636.35|643.25|634.85|108
1706229900000|2024-01-26 00:45:00|643.85|635.45|644|635.6|644.5|636.1|643.05|634.65|120
1706230200000|2024-01-26 00:50:00|644.1|635.7|644|635.6|644.8|636.4|643.15|634.75|102
1706230500000|2024-01-26 00:55:00|643.9|635.5|643.9|635.5|644|635.6|643.4|635|61
1706230800000|2024-01-26 01:00:00|643.85|635.45|642.15|633.75|643.85|635.45|641.6|633.2|192
1706231100000|2024-01-26 01:05:00|642.2|633.8|640.8|632.4|642.3|633.9|640.45|632.05|105
1706231400000|2024-01-26 01:10:00|640.75|632.35|642.15|633.75|642.25|633.85|640.6|632.2|125
1706231700000|2024-01-26 01:15:00|641.9|633.5|642.85|634.45|643.05|634.65|641.6|633.2|135
1706232000000|2024-01-26 01:20:00|642.75|634.35|642.75|634.35|643.3|634.9|642.4|634|78
1706232300000|2024-01-26 01:25:00|643|634.6|644.05|635.65|644.05|635.65|642.95|634.55|95
1706232600000|2024-01-26 01:30:00|643.85|635.45|644.75|636.35|645.4|637|643.85|635.45|106
1706232900000|2024-01-26 01:35:00|644.65|636.25|645.7|637.3|646|637.6|644.55|636.15|119
1706233200000|2024-01-26 01:40:00|645.85|637.45|644.65|636.25|646.05|637.65|644.2|635.8|146
1706233500000|2024-01-26 01:45:00|644.6|636.2|645.95|637.55|646.65|638.25|644.6|636.2|189
1706233800000|2024-01-26 01:50:00|646|637.6|644.7|636.3|646.15|637.75|644.7|636.3|145
1706234100000|2024-01-26 01:55:00|644.75|636.35|645.4|637|645.55|637.15|644.4|636|59
1706234400000|2024-01-26 02:00:00|645.35|636.95|646.05|637.65|646.8|638.4|644.65|636.25|201
1706234700000|2024-01-26 02:05:00|646.1|637.7|646.35|637.95|646.45|638.05|645|636.6|182
1706235000000|2024-01-26 02:10:00|646.4|638|648.65|640.25|649.05|640.65|646.2|637.8|160
1706235300000|2024-01-26 02:15:00|648.7|640.3|651.15|642.75|651.15|642.75|648.35|639.95|248
1706235600000|2024-01-26 02:20:00|651.1|642.7|651.65|643.25|651.65|643.25|650.85|642.45|191
1706235900000|2024-01-26 02:25:00|651.9|643.5|652.7|644.3|652.75|644.35|651.05|642.65|179
1706236200000|2024-01-26 02:30:00|652.75|644.35|650.6|642.2|652.87|644.47|650.55|642.15|163
1706236500000|2024-01-26 02:35:00|650.45|642.05|650.05|641.65|651.25|642.85|650|641.6|95
1706236800000|2024-01-26 02:40:00|650|641.6|649.7|641.3|650|641.6|649.65|641.25|15
1706237100000|2024-01-26 02:45:00|649.65|641.25|650.8|642.4|650.95|642.55|649.15|640.75|108
1706237400000|2024-01-26 02:50:00|650.85|642.45|649.25|640.85|651.25|642.85|649.25|640.85|259
1706237700000|2024-01-26 02:55:00|649.3|640.9|651.15|642.75|651.15|642.75|649.25|640.85|92
1706238000000|2024-01-26 03:00:00|651.25|642.85|650.4|642|652|643.6|650.4|642|144
1706238300000|2024-01-26 03:05:00|650.35|641.95|650.4|642|650.85|642.45|649.85|641.45|88
1706238900000|2024-01-26 03:15:00|650.2|641.8|649.95|641.55|650.7|642.3|649.8|641.4|90
1706239200000|2024-01-26 03:20:00|650|641.6|649.55|641.15|650.47|642.07|649.55|641.15|69
1706239500000|2024-01-26 03:25:00|649.6|641.2|649.5|641.1|649.85|641.45|649.25|640.85|39
1706239800000|2024-01-26 03:30:00|649.55|641.15|649.95|641.55|650.35|641.95|649.5|641.1|62
1706240100000|2024-01-26 03:35:00|649.85|641.45|648.85|640.45|650.2|641.8|648.85|640.45|86
1706240400000|2024-01-26 03:40:00|648.9|640.5|648.7|640.3|649.38|640.98|648.35|639.95|107
1706240700000|2024-01-26 03:45:00|648.8|640.4|649.05|640.65|649.3|640.9|648.44|640.04|94
1706241000000|2024-01-26 03:50:00|649.1|640.7|649.05|640.65|650|641.6|649.05|640.65|64
1706241300000|2024-01-26 03:55:00|649|640.6|648.75|640.35|649.32|640.92|648.5|640.1|95
1706241600000|2024-01-26 04:00:00|648.85|640.45|649.05|640.65|649.35|640.95|648.23|639.83|122
1706241900000|2024-01-26 04:05:00|649.1|640.7|649.35|640.95|650.05|641.65|649.1|640.7|92
1706242200000|2024-01-26 04:10:00|649.45|641.05|648.9|640.5|650|641.6|648.85|640.45|86
1706242500000|2024-01-26 04:15:00|648.95|640.55|648.35|639.95|649.3|640.9|648.25|639.85|141
1706242800000|2024-01-26 04:20:00|648.33|639.93|648.85|640.45|649.28|640.88|648.25|639.85|127
1706243100000|2024-01-26 04:25:00|648.92|640.52|648.2|639.8|648.93|640.53|648.15|639.75|107
1706243400000|2024-01-26 04:30:00|648.21|639.81|648.74|640.34|649.09|640.69|648.21|639.81|132
1706243700000|2024-01-26 04:35:00|648.79|640.39|649.9|641.5|649.9|641.5|648.6|640.2|171
1706244000000|2024-01-26 04:40:00|649.85|641.45|648.85|640.45|650.4|642|648.63|640.23|204
1706244300000|2024-01-26 04:45:00|648.9|640.5|647.6|639.2|649.1|640.7|647.25|638.85|160
1706244600000|2024-01-26 04:50:00|647.55|639.15|647.5|639.1|647.85|639.45|647.2|638.8|137
1706244900000|2024-01-26 04:55:00|647.45|639.05|647|638.6|647.59|639.19|646.65|638.25|156
1706245200000|2024-01-26 05:00:00|647.1|638.7|646.25|637.85|647.47|639.07|646.15|637.75|169
1706245500000|2024-01-26 05:05:00|646.2|637.8|646.11|637.71|647|638.6|646.01|637.61|130
1706245800000|2024-01-26 05:10:00|646.17|637.77|645.79|637.39|646.22|637.82|645.41|637.01|167
1706246100000|2024-01-26 05:15:00|645.74|637.34|645.42|637.02|646.55|638.15|645.01|636.61|305
1706246400000|2024-01-26 05:20:00|645.45|637.05|645.85|637.45|645.92|637.52|645.04|636.64|210
1706246700000|2024-01-26 05:25:00|646|637.6|645.8|637.4|646.57|638.17|645.63|637.23|191
1706247000000|2024-01-26 05:30:00|645.7|637.3|645.74|637.34|646.39|637.99|645.6|637.2|232
1706247300000|2024-01-26 05:35:00|645.75|637.35|644.44|636.04|645.94|637.54|644.42|636.02|179
1706247600000|2024-01-26 05:40:00|644.43|636.03|644.75|636.35|645.5|637.1|644.25|635.85|148
1706247900000|2024-01-26 05:45:00|644.65|636.25|645.35|636.95|645.45|637.05|644.55|636.15|43
1706248200000|2024-01-26 05:50:00|645.45|637.05|645.4|637|645.8|637.4|645.05|636.65|62
1706248500000|2024-01-26 05:55:00|645.35|636.95|644.65|636.25|645.35|636.95|644.65|636.25|61
1706248800000|2024-01-26 06:00:00|644.8|636.4|646.05|637.65|646.05|637.65|644.75|636.35|63
1706249100000|2024-01-26 06:05:00|646.01|637.61|645.75|637.35|646.22|637.82|645.65|637.25|38
1706249400000|2024-01-26 06:10:00|645.85|637.45|646.1|637.7|646.45|638.05|645.45|637.05|50
1706249700000|2024-01-26 06:15:00|646.25|637.85|646.6|638.2|646.85|638.45|646.15|637.75|29
1706250000000|2024-01-26 06:20:00|646.65|638.25|646.35|637.95|646.8|638.4|645.95|637.55|42
1706250300000|2024-01-26 06:25:00|646.45|638.05|646.4|638|647.05|638.65|646.35|637.95|30
1706250600000|2024-01-26 06:30:00|646.45|638.05|645.9|637.5|646.5|638.1|645.85|637.45|22
1706250900000|2024-01-26 06:35:00|645.95|637.55|645|636.6|646.2|637.8|644.95|636.55|43
1706251200000|2024-01-26 06:40:00|644.95|636.55|644.8|636.4|645.15|636.75|644.75|636.35|47
1706251500000|2024-01-26 06:45:00|644.85|636.45|643.65|635.25|644.85|636.45|643.65|635.25|43
1706251800000|2024-01-26 06:50:00|643.45|635.05|642|633.6|643.55|635.15|640.95|632.55|124
1706252100000|2024-01-26 06:55:00|642.1|633.7|642.3|633.9|642.4|634|641.8|633.4|80
1706252400000|2024-01-26 07:00:00|642.35|633.95|642.65|634.25|643.22|634.82|641.55|633.15|146
1706252700000|2024-01-26 07:05:00|642.6|634.2|641.75|633.35|642.6|634.2|641.45|633.05|120
1706253000000|2024-01-26 07:10:00|641.8|633.4|642.6|634.2|643.2|634.8|641.75|633.35|94
1706253300000|2024-01-26 07:15:00|642.65|634.25|641.8|633.4|642.85|634.45|641.6|633.2|106
1706253600000|2024-01-26 07:20:00|641.65|633.25|641.35|632.95|642.3|633.9|641.25|632.85|92
1706253900000|2024-01-26 07:25:00|641.4|633|641.05|632.65|641.7|633.3|640.55|632.15|94
1706254200000|2024-01-26 07:30:00|641.15|632.75|641.5|633.1|641.78|633.38|640.35|631.95|123
1706254500000|2024-01-26 07:35:00|641.45|633.05|641.45|633.05|642|633.6|641.1|632.7|105
1706254800000|2024-01-26 07:40:00|641.55|633.15|642.4|634|642.6|634.2|641.5|633.1|137
1706255100000|2024-01-26 07:45:00|642.35|633.95|641.7|633.3|642.75|634.35|641.7|633.3|117
1706255400000|2024-01-26 07:50:00|641.5|633.1|641.25|632.85|641.5|633.1|640.55|632.15|145
1706255700000|2024-01-26 07:55:00|641.2|632.8|641.5|633.1|642.15|633.75|641.05|632.65|173
1706256000000|2024-01-26 08:00:00|641.45|633.05|642.3|633.9|642.7|634.3|641.3|632.9|296
1706256300000|2024-01-26 08:05:00|642.25|633.85|642.65|634.25|643.25|634.85|641.65|633.25|167
1706256600000|2024-01-26 08:10:00|642.75|634.35|644|635.6|644.4|636|642.45|634.05|200
1706256900000|2024-01-26 08:15:00|643.95|635.55|644.8|636.4|645|636.6|643.65|635.25|271
1706257200000|2024-01-26 08:20:00|644.75|636.35|643.55|635.15|644.97|636.57|643.55|635.15|193
1706257500000|2024-01-26 08:25:00|643.6|635.2|643.85|635.45|643.85|635.45|642.65|634.25|112
1706257800000|2024-01-26 08:30:00|643.8|635.4|643.2|634.8|643.85|635.45|642.95|634.55|156
1706258100000|2024-01-26 08:35:00|643.25|634.85|642.5|634.1|643.3|634.9|642.25|633.85|207
1706258400000|2024-01-26 08:40:00|642.45|634.05|642.4|634|643.13|634.73|642.1|633.7|182
1706258700000|2024-01-26 08:45:00|642.45|634.05|641.65|633.25|642.8|634.4|641.25|632.85|126
1706259000000|2024-01-26 08:50:00|641.7|633.3|642.1|633.7|642.45|634.05|641.7|633.3|95
1706259300000|2024-01-26 08:55:00|642.09|633.69|642.75|634.35|643.55|635.15|641.8|633.4|148
1706259600000|2024-01-26 09:00:00|642.7|634.3|643.45|635.05|643.5|635.1|642.55|634.15|110
1706259900000|2024-01-26 09:05:00|643.5|635.1|644.85|636.45|645.05|636.65|643.5|635.1|58
1706260200000|2024-01-26 09:10:00|644.84|636.44|645.05|636.65|645.15|636.75|644.35|635.95|77
1706260500000|2024-01-26 09:15:00|644.95|636.55|644.05|635.65|645.6|637.2|643.75|635.35|128
1706260800000|2024-01-26 09:20:00|644|635.6|644.2|635.8|644.4|636|643.55|635.15|139
1706261100000|2024-01-26 09:25:00|644.3|635.9|644.2|635.8|644.7|636.3|643.45|635.05|73
1706261400000|2024-01-26 09:30:00|644.05|635.65|644.55|636.15|644.55|636.15|643.9|635.5|84
1706261700000|2024-01-26 09:35:00|644.45|636.05|645.5|637.1|645.65|637.25|644.45|636.05|72
1706262000000|2024-01-26 09:40:00|645.45|637.05|646.75|638.35|646.8|638.4|644.95|636.55|253
1706262300000|2024-01-26 09:45:00|646.8|638.4|648.64|640.24|648.75|640.35|646.77|638.37|340
1706262600000|2024-01-26 09:50:00|648.6|640.2|647|638.6|648.9|640.5|646.4|638|246
1706262900000|2024-01-26 09:55:00|646.95|638.55|643.28|634.88|647.38|638.98|642.78|634.38|304
1706263200000|2024-01-26 10:00:00|643.23|634.83|643.78|635.38|644.55|636.15|643.05|634.65|201
1706263500000|2024-01-26 10:05:00|643.82|635.42|644.38|635.98|644.95|636.55|643.78|635.38|212
1706263800000|2024-01-26 10:10:00|644.39|635.99|643.15|634.75|645.06|636.66|642.83|634.43|170
1706264100000|2024-01-26 10:15:00|643.22|634.82|645.9|637.5|646.1|637.7|643.2|634.8|192
1706264400000|2024-01-26 10:20:00|645.82|637.42|646.04|637.64|646.35|637.95|645.3|636.9|213
1706264700000|2024-01-26 10:25:00|646.2|637.8|646.9|638.5|646.9|638.5|646.15|637.75|201
1706265000000|2024-01-26 10:30:00|646.91|638.51|647.1|638.7|647.83|639.43|646.2|637.8|259
1706265300000|2024-01-26 10:35:00|647.25|638.85|649.35|640.95|650.35|641.95|647.25|638.85|231
1706265600000|2024-01-26 10:40:00|649.58|641.18|652.83|644.43|652.83|644.43|649.58|641.18|312
1706265900000|2024-01-26 10:45:00|652.79|644.39|653|644.6|653.29|644.89|651.45|643.05|359
1706266200000|2024-01-26 10:50:00|652.95|644.55|653|644.6|653.13|644.73|652.1|643.7|399
1706266500000|2024-01-26 10:55:00|653.05|644.65|655.1|646.7|655.65|647.25|652.9|644.5|360
1706266800000|2024-01-26 11:00:00|655.05|646.65|658.45|650.05|658.75|650.35|654.89|646.49|428
1706267100000|2024-01-26 11:05:00|658.5|650.1|658.8|650.4|659.75|651.35|657.6|649.2|335
1706267400000|2024-01-26 11:10:00|658.75|650.35|659.6|651.2|660.15|651.75|657.85|649.45|275
1706267700000|2024-01-26 11:15:00|659.55|651.15|660.15|651.75|660.15|651.75|658.05|649.65|454
1706268000000|2024-01-26 11:20:00|660.1|651.7|660.7|652.3|661.3|652.9|659.7|651.3|282
1706268300000|2024-01-26 11:25:00|660.65|652.25|661.75|653.35|661.9|653.5|659.3|650.9|302
1706268600000|2024-01-26 11:30:00|661.8|653.4|663.29|654.89|663.85|655.45|661.6|653.2|425
1706268900000|2024-01-26 11:35:00|663.24|654.84|663.9|655.5|664.08|655.68|662.8|654.4|313
1706269200000|2024-01-26 11:40:00|664|655.6|665.3|656.9|665.3|656.9|663.35|654.95|277
1706269500000|2024-01-26 11:45:00|665.28|656.88|662.85|654.45|665.7|657.3|662.84|654.44|278
1706269800000|2024-01-26 11:50:00|662.95|654.55|664.55|656.15|664.55|656.15|662.95|654.55|205
1706270100000|2024-01-26 11:55:00|664.6|656.2|664.14|655.74|665.35|656.95|663.65|655.25|165
1706270400000|2024-01-26 12:00:00|664.24|655.84|660.45|652.05|665.6|657.2|660.15|651.75|298
1706270700000|2024-01-26 12:05:00|660.5|652.1|662.15|653.75|662.4|654|660.25|651.85|316
1706271000000|2024-01-26 12:10:00|662.2|653.8|662.6|654.2|662.75|654.35|661.75|653.35|203
1706271300000|2024-01-26 12:15:00|662.61|654.21|662.1|653.7|663.35|654.95|661.95|653.55|224
1706271600000|2024-01-26 12:20:00|662.15|653.75|662.95|654.55|662.95|654.55|661.6|653.2|228
1706271900000|2024-01-26 12:25:00|663|654.6|665|656.6|665.95|657.55|663|654.6|230
1706272200000|2024-01-26 12:30:00|664.95|656.55|664.75|656.35|665.15|656.75|662.4|654|311
1706272500000|2024-01-26 12:35:00|664.7|656.3|664.05|655.65|665.95|657.55|664.05|655.65|219
1706272800000|2024-01-26 12:40:00|664.15|655.75|662|653.6|664.4|656|661.52|653.12|353
1706273100000|2024-01-26 12:45:00|662.7|654.3|661.25|652.85|662.84|654.44|661.15|652.75|130
1706273400000|2024-01-26 12:50:00|661.2|652.8|658.55|650.15|661.55|653.15|658.45|650.05|284
1706273700000|2024-01-26 12:55:00|658.6|650.2|658.95|650.55|660.3|651.9|658.6|650.2|183
1706274000000|2024-01-26 13:00:00|659.05|650.65|660.65|652.25|660.65|652.25|658.45|650.05|217
1706274300000|2024-01-26 13:05:00|660.35|651.95|660.4|652|660.65|652.25|659.15|650.75|211
1706274600000|2024-01-26 13:10:00|660.5|652.1|661.85|653.45|662.1|653.7|660.45|652.05|117
1706274900000|2024-01-26 13:15:00|661.9|653.5|659.75|651.35|662.4|654|659.75|651.35|135
1706275200000|2024-01-26 13:20:00|659.85|651.45|658.92|650.52|660.45|652.05|658.75|650.35|80
1706275500000|2024-01-26 13:25:00|658.93|650.53|660.63|652.23|660.95|652.55|658.9|650.5|117
1706275800000|2024-01-26 13:30:00|660.64|652.24|660.81|652.41|661.11|652.71|660.22|651.82|457
1706276100000|2024-01-26 13:35:00|660.85|652.45|660.35|651.95|660.91|652.51|660.25|651.85|81
1706276400000|2024-01-26 13:40:00|660.1|651.7|660.1|651.7|660.1|651.7|659.7|651.3|29
1706276700000|2024-01-26 13:45:00|660.05|651.65|657.35|648.95|660.12|651.72|657.11|648.71|203
1706277000000|2024-01-26 13:50:00|657.4|649|656.45|648.05|657.49|649.09|654.67|646.27|417
1706277300000|2024-01-26 13:55:00|656.4|648|657.35|648.95|657.75|649.35|656|647.6|261
1706277600000|2024-01-26 14:00:00|657.4|649|658.62|650.22|659|650.6|657.35|648.95|95
1706277900000|2024-01-26 14:05:00|658.93|650.53|660.55|652.15|660.72|652.32|658.75|650.35|184
1706278200000|2024-01-26 14:10:00|660.5|652.1|661.26|652.86|661.3|652.9|659.7|651.3|129
1706278500000|2024-01-26 14:15:00|661.27|652.87|662.45|654.05|662.45|654.05|660.8|652.4|155
1706278800000|2024-01-26 14:20:00|662.41|654.01|661.83|653.43|662.41|654.01|661.25|652.85|131
1706279100000|2024-01-26 14:25:00|661.84|653.44|662.46|654.06|662.55|654.15|660.55|652.15|131
1706279400000|2024-01-26 14:30:00|662.5|654.1|663.75|655.35|664.2|655.8|661.75|653.35|169
1706279700000|2024-01-26 14:35:00|663.8|655.4|664.1|655.7|665.4|657|663.75|655.35|150
1706280000000|2024-01-26 14:40:00|664.15|655.75|664.1|655.7|664.6|656.2|664.1|655.7|35
1706280300000|2024-01-26 14:45:00|664.39|655.99|664.55|656.15|664.7|656.3|663.9|655.5|83
1706280600000|2024-01-26 14:50:00|664.5|656.1|664.85|656.45|665.1|656.7|663.9|655.5|123
1706280900000|2024-01-26 14:55:00|664.8|656.4|666.35|657.95|666.35|657.95|664.3|655.9|178
1706281200000|2024-01-26 15:00:00|666.3|657.9|664.3|655.9|666.3|657.9|663.95|655.55|297
1706281500000|2024-01-26 15:05:00|664.2|655.8|663.62|655.22|665.3|656.9|663.6|655.2|211
1706281800000|2024-01-26 15:10:00|663.6|655.2|665.9|657.5|665.9|657.5|663.4|655|205
1706282100000|2024-01-26 15:15:00|665.8|657.4|664.2|655.8|665.8|657.4|663|654.6|193
1706282400000|2024-01-26 15:20:00|664.15|655.75|664.65|656.25|664.65|656.25|663.4|655|184
1706282700000|2024-01-26 15:25:00|664.7|656.3|664.95|656.55|665|656.6|664.05|655.65|147
1706283000000|2024-01-26 15:30:00|664.85|656.45|665.36|656.96|665.76|657.36|664.34|655.94|220
1706283300000|2024-01-26 15:35:00|665.35|656.95|665.26|656.86|665.8|657.4|664.95|656.55|147
1706283600000|2024-01-26 15:40:00|665.27|656.87|665.8|657.4|665.9|657.5|664.95|656.55|119
1706283900000|2024-01-26 15:45:00|665.75|657.35|666|657.6|666.8|658.4|665.3|656.9|218
1706284200000|2024-01-26 15:50:00|665.95|657.55|666.85|658.45|666.9|658.5|665.77|657.37|192
1706284500000|2024-01-26 15:55:00|666.9|658.5|666.27|657.87|667|658.6|666.05|657.65|303
1706284800000|2024-01-26 16:00:00|666.22|657.82|666.65|658.25|668.4|660|666.15|657.75|253
1706285100000|2024-01-26 16:05:00|666.64|658.24|668.7|660.3|668.85|660.45|666.41|658.01|389
1706285400000|2024-01-26 16:10:00|668.65|660.25|669.81|661.41|669.88|661.48|667.65|659.25|261
1706285700000|2024-01-26 16:15:00|669.72|661.32|670.6|662.2|670.91|662.51|667.9|659.5|243
1706286000000|2024-01-26 16:20:00|670.5|662.1|669.3|660.9|670.5|662.1|668.6|660.2|335
1706286300000|2024-01-26 16:25:00|669.35|660.95|671.57|663.17|671.95|663.55|669.35|660.95|377
1706286600000|2024-01-26 16:30:00|671.62|663.22|671.8|663.4|672.21|663.81|671|662.6|492
1706286900000|2024-01-26 16:35:00|671.79|663.39|671.13|662.73|672.2|663.8|670.4|662|380
1706287200000|2024-01-26 16:40:00|671.18|662.78|671.11|662.71|671.8|663.4|670.2|661.8|276
1706287500000|2024-01-26 16:45:00|671.16|662.76|674.47|666.07|674.79|666.39|670.5|662.1|370
1706287800000|2024-01-26 16:50:00|674.5|666.1|676.3|667.9|676.4|668|673.42|665.02|252
1706288100000|2024-01-26 16:55:00|676.35|667.95|674.32|665.92|676.35|667.95|673.48|665.08|288
1706288400000|2024-01-26 17:00:00|674.33|665.93|675.1|666.7|675.25|666.85|672.91|664.51|283
1706288700000|2024-01-26 17:05:00|675.15|666.75|674.35|665.95|675.15|666.75|674.2|665.8|180
1706289000000|2024-01-26 17:10:00|674.3|665.9|673.45|665.05|674.6|666.2|673.17|664.77|80
1706289300000|2024-01-26 17:15:00|673.87|665.47|673.6|665.2|675.9|667.5|673.4|665|199
1706289600000|2024-01-26 17:20:00|673.65|665.25|672.3|663.9|673.95|665.55|672.3|663.9|231
1706289900000|2024-01-26 17:25:00|672.35|663.95|672.65|664.25|672.8|664.4|671.6|663.2|236
1706290200000|2024-01-26 17:30:00|672.7|664.3|674.35|665.95|675.3|666.9|672.7|664.3|205
1706290500000|2024-01-26 17:35:00|674.3|665.9|675|666.6|675.8|667.4|674.16|665.76|132
1706290800000|2024-01-26 17:40:00|675.05|666.65|675.2|666.8|676.29|667.89|675.05|666.65|122
1706291100000|2024-01-26 17:45:00|675.15|666.75|673.22|664.82|675.15|666.75|673.17|664.77|109
1706291400000|2024-01-26 17:50:00|673.3|664.9|673.87|665.47|674.07|665.67|672.62|664.22|132
1706291700000|2024-01-26 17:55:00|673.82|665.42|674.2|665.8|674.45|666.05|673.5|665.1|141
1706292000000|2024-01-26 18:00:00|674.25|665.85|674.85|666.45|675.62|667.22|674.1|665.7|192
1706292300000|2024-01-26 18:05:00|674.8|666.4|676.03|667.63|676.1|667.7|674.05|665.65|212
1706292600000|2024-01-26 18:10:00|676.08|667.68|674.4|666|676.8|668.4|674.3|665.9|212
1706292900000|2024-01-26 18:15:00|674.55|666.15|673.86|665.46|674.83|666.43|672.8|664.4|252
1706293200000|2024-01-26 18:20:00|673.76|665.36|675.23|666.83|675.4|667|673.5|665.1|185
1706293500000|2024-01-26 18:25:00|675.2|666.8|675.08|666.68|676.1|667.7|675.08|666.68|256
1706293800000|2024-01-26 18:30:00|675.07|666.67|676.12|667.72|676.5|668.1|675.05|666.65|247
1706294100000|2024-01-26 18:35:00|676.11|667.71|676.5|668.1|676.6|668.2|675.85|667.45|121
1706294400000|2024-01-26 18:40:00|676.55|668.15|675.9|667.5|676.7|668.3|675.51|667.11|187
1706294700000|2024-01-26 18:45:00|675.89|667.49|675.41|667.01|676.55|668.15|674.95|666.55|261
1706295000000|2024-01-26 18:50:00|675.4|667|674.65|666.25|675.65|667.25|674.4|666|260
1706295300000|2024-01-26 18:55:00|674.6|666.2|675.75|667.35|675.84|667.44|674.35|665.95|156
1706295600000|2024-01-26 19:00:00|675.7|667.3|674.15|665.75|675.85|667.45|673.3|664.9|201
1706295900000|2024-01-26 19:05:00|674.2|665.8|673.1|664.7|674.45|666.05|673.1|664.7|152
1706296200000|2024-01-26 19:10:00|673.15|664.75|672.75|664.35|673.43|665.03|672.5|664.1|128
1706296500000|2024-01-26 19:15:00|672.7|664.3|673.2|664.8|673.45|665.05|672.1|663.7|187
1706296800000|2024-01-26 19:20:00|673.15|664.75|673.45|665.05|673.63|665.23|672.8|664.4|151
1706297100000|2024-01-26 19:25:00|673.5|665.1|673.03|664.63|673.6|665.2|672.93|664.53|66
1706297400000|2024-01-26 19:30:00|673.05|664.65|671.85|663.45|673.05|664.65|671.2|662.8|160
1706297700000|2024-01-26 19:35:00|671.8|663.4|672.25|663.85|672.6|664.2|671.5|663.1|147
1706298000000|2024-01-26 19:40:00|672.22|663.82|671.25|662.85|672.25|663.85|671.2|662.8|130
1706298300000|2024-01-26 19:45:00|671.24|662.84|671.35|662.95|672.1|663.7|670.5|662.1|181
1706298600000|2024-01-26 19:50:00|671.4|663|671.75|663.35|672|663.6|671.19|662.79|143
1706298900000|2024-01-26 19:55:00|671.8|663.4|671.65|663.25|672.4|664|671.3|662.9|119
1706299200000|2024-01-26 20:00:00|671.6|663.2|671.75|663.35|672.05|663.65|670.5|662.1|201
1706299500000|2024-01-26 20:05:00|671.7|663.3|672.95|664.55|673.2|664.8|671.2|662.8|132
1706299800000|2024-01-26 20:10:00|673|664.6|676.55|668.15|676.8|668.4|673|664.6|197
1706300100000|2024-01-26 20:15:00|676.5|668.1|675.09|666.69|677.1|668.7|675.09|666.69|219
1706300400000|2024-01-26 20:20:00|675.04|666.64|673.46|665.06|675.25|666.85|672.83|664.43|288
1706300700000|2024-01-26 20:25:00|673.41|665.01|674.1|665.7|674.23|665.83|673.36|664.96|185
1706301000000|2024-01-26 20:30:00|674.14|665.74|671.72|663.32|674.35|665.95|671.42|663.02|199
1706301300000|2024-01-26 20:35:00|671.7|663.3|671.25|662.85|671.7|663.3|670.1|661.7|253
1706301600000|2024-01-26 20:40:00|671.3|662.9|671.45|663.05|672|663.6|670.9|662.5|174
1706301900000|2024-01-26 20:45:00|671.4|663|671.9|663.5|672.1|663.7|670.1|661.7|188
1706302200000|2024-01-26 20:50:00|671.95|663.55|669.65|661.25|672|663.6|669.55|661.15|202
1706302500000|2024-01-26 20:55:00|669.72|661.32|670.8|662.4|671.35|662.95|669.7|661.3|253
1706302800000|2024-01-26 21:00:00|670.8|662.4|670.25|661.85|670.95|662.55|669.7|661.3|146
1706303100000|2024-01-26 21:05:00|670.2|661.8|668.65|660.25|670.2|661.8|668.5|660.1|128
1706303400000|2024-01-26 21:10:00|668.6|660.2|668.8|660.4|669.05|660.65|668.1|659.7|142
1706303700000|2024-01-26 21:15:00|668.85|660.45|670.25|661.85|670.5|662.1|668.55|660.15|117
1706304000000|2024-01-26 21:20:00|670.2|661.8|669.9|661.5|670.25|661.85|669.3|660.9|76
1706304300000|2024-01-26 21:25:00|669.89|661.49|670.17|661.77|670.35|661.95|669.72|661.32|163
1706304600000|2024-01-26 21:30:00|670.2|661.8|670.11|661.71|671.7|663.3|670.09|661.69|327
1706304900000|2024-01-26 21:35:00|670.09|661.69|669.85|661.45|670.35|661.95|669.38|660.98|268
1706305200000|2024-01-26 21:40:00|669.89|661.49|669.3|660.9|670.15|661.75|669.29|660.89|278
1706305500000|2024-01-26 21:45:00|669.34|660.94|670.51|662.11|671.1|662.7|669.34|660.94|359
1706305800000|2024-01-26 21:50:00|670.42|662.02|669.91|661.51|670.71|662.31|669.91|661.51|304
1706306100000|2024-01-26 21:55:00|669.93|661.53|670.25|661.85|670.63|662.23|669.65|661.25|217
1706342400000|2024-01-27 08:00:00|661.32|652.92|660.14|651.74|661.32|652.92|660.03|651.63|407
1706342700000|2024-01-27 08:05:00|660.13|651.73|661.11|652.71|661.22|652.82|659.84|651.44|354
1706343000000|2024-01-27 08:10:00|661.1|652.7|661|652.6|661.31|652.91|660.33|651.93|337
1706343300000|2024-01-27 08:15:00|661.01|652.61|660.51|652.11|661.01|652.61|660.13|651.73|303
1706343600000|2024-01-27 08:20:00|660.47|652.07|660.61|652.21|660.61|652.21|659.61|651.21|326
1706343900000|2024-01-27 08:25:00|660.55|652.15|661.08|652.68|661.29|652.89|660.24|651.84|272
1706344200000|2024-01-27 08:30:00|661.07|652.67|660.33|651.93|661.07|652.67|659.94|651.54|259
1706344500000|2024-01-27 08:35:00|660.38|651.98|660.1|651.7|660.61|652.21|660.05|651.65|236
1706344800000|2024-01-27 08:40:00|660.11|651.71|660.32|651.92|660.39|651.99|659.25|650.85|246
1706345100000|2024-01-27 08:45:00|660.31|651.91|661.11|652.71|661.27|652.87|660.1|651.7|220
1706345400000|2024-01-27 08:50:00|661.12|652.72|660.11|651.71|661.61|653.21|660.1|651.7|299
1706345700000|2024-01-27 08:55:00|660.1|651.7|658.3|649.9|660.29|651.89|658.11|649.71|510
1706346000000|2024-01-27 09:00:00|658.28|649.88|658.8|650.4|659.25|650.85|657.22|648.82|422
1706346300000|2024-01-27 09:05:00|658.82|650.42|659.08|650.68|659.4|651|658.41|650.01|264
1706346600000|2024-01-27 09:10:00|659.06|650.66|658.31|649.91|659.62|651.22|658.28|649.88|242
1706346900000|2024-01-27 09:15:00|658.3|649.9|659.41|651.01|659.59|651.19|658.2|649.8|222
1706347200000|2024-01-27 09:20:00|659.45|651.05|659.6|651.2|660.1|651.7|659.33|650.93|215
1706347500000|2024-01-27 09:25:00|659.57|651.17|659.21|650.81|659.94|651.54|659.19|650.79|102
1706347800000|2024-01-27 09:30:00|659.24|650.84|659.65|651.25|659.99|651.59|659.14|650.74|304
1706348100000|2024-01-27 09:35:00|659.61|651.21|661.08|652.68|661.25|652.85|659.46|651.06|153
1706348400000|2024-01-27 09:40:00|660.98|652.58|661.36|652.96|661.85|653.45|660.95|652.55|303
1706348700000|2024-01-27 09:45:00|661.34|652.94|662.7|654.3|662.85|654.45|660.87|652.47|330
1706349000000|2024-01-27 09:50:00|662.74|654.34|663.28|654.88|663.82|655.42|662.56|654.16|362
1706349300000|2024-01-27 09:55:00|663.26|654.86|662.98|654.58|663.51|655.11|662.85|654.45|240
1706349600000|2024-01-27 10:00:00|662.96|654.56|662.99|654.59|664.14|655.74|662.33|653.93|294
1706349900000|2024-01-27 10:05:00|663|654.6|663.71|655.31|663.71|655.31|662.82|654.42|191
1706350200000|2024-01-27 10:10:00|663.75|655.35|663.48|655.08|663.97|655.57|663.4|655|258
1706350500000|2024-01-27 10:15:00|663.47|655.07|664.9|656.5|664.9|656.5|662.72|654.32|299
1706350800000|2024-01-27 10:20:00|664.91|656.51|663.89|655.49|664.97|656.57|663.8|655.4|255
1706351100000|2024-01-27 10:25:00|663.92|655.52|663.34|654.94|664.01|655.61|663.24|654.84|195
1706351400000|2024-01-27 10:30:00|663.29|654.89|663.21|654.81|663.47|655.07|662.9|654.5|238
1706351700000|2024-01-27 10:35:00|663.2|654.8|663.3|654.9|663.46|655.06|662.59|654.19|165
1706352000000|2024-01-27 10:40:00|663.31|654.91|663.81|655.41|664.15|655.75|662.66|654.26|235
1706352300000|2024-01-27 10:45:00|663.79|655.39|663.3|654.9|663.86|655.46|663.04|654.64|193
1706352600000|2024-01-27 10:50:00|663.31|654.91|662.5|654.1|663.34|654.94|662.48|654.08|192
1706352900000|2024-01-27 10:55:00|662.51|654.11|662.31|653.91|663.05|654.65|662.06|653.66|249
1706353200000|2024-01-27 11:00:00|662.29|653.89|661.89|653.49|662.31|653.91|661.21|652.81|297
1706353500000|2024-01-27 11:05:00|661.83|653.43|664.18|655.78|664.65|656.25|661.29|652.89|360
1706353800000|2024-01-27 11:10:00|664.19|655.79|664.87|656.47|664.91|656.51|663.35|654.95|353
1706354100000|2024-01-27 11:15:00|664.88|656.48|665.35|656.95|666.28|657.88|664.67|656.27|287
1706354400000|2024-01-27 11:20:00|665.36|656.96|666.76|658.36|666.78|658.38|664.53|656.13|242
1706354700000|2024-01-27 11:25:00|666.6|658.2|667.15|658.75|668.18|659.78|665.57|657.17|476
1706355000000|2024-01-27 11:30:00|667.12|658.72|669.32|660.92|669.71|661.31|666.62|658.22|408
1706355300000|2024-01-27 11:35:00|669.36|660.96|668.68|660.28|670.11|661.71|668.68|660.28|220
1706355600000|2024-01-27 11:40:00|668.57|660.17|669.05|660.65|669.34|660.94|667.89|659.49|348
1706355900000|2024-01-27 11:45:00|669.02|660.62|669.14|660.74|669.49|661.09|668.28|659.88|264
1706356200000|2024-01-27 11:50:00|669.18|660.78|669.63|661.23|670.07|661.67|668.98|660.58|364
1706356500000|2024-01-27 11:55:00|669.62|661.22|669|660.6|669.62|661.22|668.55|660.15|240
1706356800000|2024-01-27 12:00:00|668.99|660.59|666.98|658.58|668.99|660.59|666.48|658.08|383
1706357100000|2024-01-27 12:05:00|666.93|658.53|668.05|659.65|668.6|660.2|666.58|658.18|258
1706357400000|2024-01-27 12:10:00|668.04|659.64|669.36|660.96|669.86|661.46|667.78|659.38|333
1706357700000|2024-01-27 12:15:00|669.3|660.9|668.39|659.99|669.44|661.04|668.16|659.76|282
1706358000000|2024-01-27 12:20:00|668.45|660.05|669.36|660.96|669.67|661.27|667.98|659.58|288
1706358300000|2024-01-27 12:25:00|669.38|660.98|669.99|661.59|670.12|661.72|669.26|660.86|218
1706358600000|2024-01-27 12:30:00|670.03|661.63|671.26|662.86|671.26|662.86|670.03|661.63|239
1706358900000|2024-01-27 12:35:00|671.27|662.87|671.7|663.3|672.5|664.1|670.96|662.56|275
1706359200000|2024-01-27 12:40:00|671.68|663.28|670.16|661.76|671.68|663.28|670.16|661.76|282
1706359500000|2024-01-27 12:45:00|670.12|661.72|670.69|662.29|671.2|662.8|669.76|661.36|255
1706359800000|2024-01-27 12:50:00|670.66|662.26|670.18|661.78|670.66|662.26|669.47|661.07|295
1706360100000|2024-01-27 12:55:00|670.19|661.79|670.18|661.78|670.75|662.35|669.91|661.51|232
1706360400000|2024-01-27 13:00:00|670.19|661.79|670.16|661.76|670.56|662.16|668.81|660.41|389
1706360700000|2024-01-27 13:05:00|670.18|661.78|670.06|661.66|671.19|662.79|669.97|661.57|269
1706361000000|2024-01-27 13:10:00|670.08|661.68|668.88|660.48|670.09|661.69|668.8|660.4|271
1706361300000|2024-01-27 13:15:00|668.93|660.53|669.09|660.69|669.18|660.78|668.11|659.71|208
1706361600000|2024-01-27 13:20:00|669.08|660.68|669.82|661.42|669.89|661.49|668.86|660.46|298
1706361900000|2024-01-27 13:25:00|669.89|661.49|667.88|659.48|669.9|661.5|667.88|659.48|280
1706362200000|2024-01-27 13:30:00|667.87|659.47|667.63|659.23|668.19|659.79|667.17|658.77|294
1706362500000|2024-01-27 13:35:00|667.62|659.22|668.2|659.8|668.61|660.21|667.31|658.91|239
1706362800000|2024-01-27 13:40:00|668.18|659.78|669.79|661.39|669.85|661.45|668.1|659.7|227
1706363100000|2024-01-27 13:45:00|669.78|661.38|670.87|662.47|671.1|662.7|669.54|661.14|276
1706363400000|2024-01-27 13:50:00|670.83|662.43|671.2|662.8|671.3|662.9|670.32|661.92|210
1706363700000|2024-01-27 13:55:00|671.19|662.79|671.21|662.81|671.27|662.87|670.63|662.23|202
1706364000000|2024-01-27 14:00:00|671.13|662.73|670.16|661.76|671.2|662.8|669.54|661.14|265
1706364300000|2024-01-27 14:05:00|670.13|661.73|670.39|661.99|671.15|662.75|669.83|661.43|206
1706364600000|2024-01-27 14:10:00|670.42|662.02|671.05|662.65|671.21|662.81|670.26|661.86|214
1706364900000|2024-01-27 14:15:00|671|662.6|671.15|662.75|671.28|662.88|670.4|662|290
1706365200000|2024-01-27 14:20:00|671.17|662.77|670.99|662.59|671.36|662.96|670.52|662.12|288
1706365500000|2024-01-27 14:25:00|671|662.6|671.71|663.31|671.99|663.59|670.86|662.46|270
1706365800000|2024-01-27 14:30:00|671.66|663.26|673.12|664.72|673.91|665.51|671.61|663.21|226
1706366100000|2024-01-27 14:35:00|673.15|664.75|672.5|664.1|673.26|664.86|672.39|663.99|292
1706366400000|2024-01-27 14:40:00|672.48|664.08|672.78|664.38|672.83|664.43|672.06|663.66|282
1706366700000|2024-01-27 14:45:00|672.75|664.35|672.12|663.72|672.82|664.42|671.85|663.45|382
1706367000000|2024-01-27 14:50:00|672.08|663.68|671.78|663.38|672.1|663.7|670.52|662.12|450
1706367300000|2024-01-27 14:55:00|671.8|663.4|671|662.6|671.8|663.4|670.86|662.46|334
1706367600000|2024-01-27 15:00:00|671.01|662.61|671.41|663.01|671.41|663.01|669.85|661.45|334
1706367900000|2024-01-27 15:05:00|671.36|662.96|674.68|666.28|675.3|666.9|671.22|662.82|331
1706368200000|2024-01-27 15:10:00|674.7|666.3|673.06|664.66|674.7|666.3|672.42|664.02|355
1706368500000|2024-01-27 15:15:00|673.08|664.68|671.95|663.55|673.08|664.68|671.55|663.15|238
1706368800000|2024-01-27 15:20:00|671.9|663.5|673.28|664.88|673.42|665.02|671.9|663.5|365
1706369100000|2024-01-27 15:25:00|673.31|664.91|674.25|665.85|674.44|666.04|672.91|664.51|328
1706369400000|2024-01-27 15:30:00|674.26|665.86|674.17|665.77|675.15|666.75|673.76|665.36|422
1706369700000|2024-01-27 15:35:00|674.13|665.73|675.37|666.97|675.46|667.06|673.41|665.01|389
1706370000000|2024-01-27 15:40:00|675.41|667.01|674.6|666.2|675.57|667.17|674.46|666.06|294
1706370300000|2024-01-27 15:45:00|674.59|666.19|674.2|665.8|674.68|666.28|673.78|665.38|355
1706370600000|2024-01-27 15:50:00|674.24|665.84|673.4|665|674.75|666.35|673.16|664.76|258
1706370900000|2024-01-27 15:55:00|673.44|665.04|673.3|664.9|673.7|665.3|672.78|664.38|196
1706371200000|2024-01-27 16:00:00|673.4|665|673.97|665.57|673.97|665.57|672.6|664.2|330
1706371500000|2024-01-27 16:05:00|673.87|665.47|675.15|666.75|675.42|667.02|673.87|665.47|246
1706371800000|2024-01-27 16:10:00|675.13|666.73|674.08|665.68|675.4|667|673.98|665.58|231
1706372100000|2024-01-27 16:15:00|674.13|665.73|675.21|666.81|675.54|667.14|674.1|665.7|254
1706372400000|2024-01-27 16:20:00|675.15|666.75|675.07|666.67|675.19|666.79|673.89|665.49|296
1706372700000|2024-01-27 16:25:00|675|666.6|674.35|665.95|675.02|666.62|673.92|665.52|369
1706373000000|2024-01-27 16:30:00|674.3|665.9|674.16|665.76|674.3|665.9|672.66|664.26|312
1706373300000|2024-01-27 16:35:00|674.22|665.82|673.82|665.42|674.53|666.13|673.4|665|301
1706373600000|2024-01-27 16:40:00|673.86|665.46|674.39|665.99|674.39|665.99|673.1|664.7|298
1706373900000|2024-01-27 16:45:00|674.41|666.01|672.39|663.99|674.41|666.01|672.07|663.67|414
1706374200000|2024-01-27 16:50:00|672.42|664.02|671.27|662.87|672.42|664.02|670.21|661.81|468
1706374500000|2024-01-27 16:55:00|671.06|662.66|670.02|661.62|671.85|663.45|670.02|661.62|338
1706374800000|2024-01-27 17:00:00|669.97|661.57|671.74|663.34|671.99|663.59|669.52|661.12|409
1706375100000|2024-01-27 17:05:00|671.72|663.32|670.85|662.45|671.8|663.4|670.62|662.22|329
1706375400000|2024-01-27 17:10:00|670.81|662.41|670.89|662.49|671.57|663.17|670.69|662.29|254
1706375700000|2024-01-27 17:15:00|670.88|662.48|671.18|662.78|671.19|662.79|670.37|661.97|221
1706376000000|2024-01-27 17:20:00|671.19|662.79|670.86|662.46|671.25|662.85|670.05|661.65|246
1706376300000|2024-01-27 17:25:00|670.87|662.47|670.05|661.65|670.9|662.5|669.79|661.39|316
1706376600000|2024-01-27 17:30:00|670.02|661.62|669.01|660.61|670.75|662.35|669.01|660.61|268
1706376900000|2024-01-27 17:35:00|669|660.6|669.36|660.96|669.51|661.11|668.39|659.99|264
1706377200000|2024-01-27 17:40:00|669.44|661.04|670.13|661.73|670.29|661.89|669.44|661.04|130
1706377500000|2024-01-27 17:45:00|670.19|661.79|668.91|660.51|670.19|661.79|668.81|660.41|281
1706377800000|2024-01-27 17:50:00|668.87|660.47|669.02|660.62|669.65|661.25|668.71|660.31|178
1706378100000|2024-01-27 17:55:00|669.07|660.67|669.11|660.71|669.11|660.71|668.29|659.89|190
1706378400000|2024-01-27 18:00:00|669.07|660.67|669.5|661.1|669.65|661.25|668.32|659.92|319
1706378700000|2024-01-27 18:05:00|669.52|661.12|670.21|661.81|670.21|661.81|669.52|661.12|268
1706379000000|2024-01-27 18:10:00|670.26|661.86|670.7|662.3|671.05|662.65|670.21|661.81|173
1706379300000|2024-01-27 18:15:00|670.76|662.36|670.79|662.39|672.03|663.63|670.36|661.96|249
1706379600000|2024-01-27 18:20:00|670.78|662.38|670.57|662.17|671.24|662.84|670.47|662.07|208
1706379900000|2024-01-27 18:25:00|670.58|662.18|671.27|662.87|671.37|662.97|670.58|662.18|169
1706380200000|2024-01-27 18:30:00|671.32|662.92|670.82|662.42|671.45|663.05|670.45|662.05|206
1706380500000|2024-01-27 18:35:00|670.72|662.32|670.85|662.45|671.07|662.67|670.29|661.89|252
1706380800000|2024-01-27 18:40:00|670.88|662.48|670.84|662.44|671.24|662.84|670.36|661.96|186
1706381100000|2024-01-27 18:45:00|670.76|662.36|670.44|662.04|670.79|662.39|670.01|661.61|255
1706381400000|2024-01-27 18:50:00|670.49|662.09|670.57|662.17|671.16|662.76|670.3|661.9|223
1706381700000|2024-01-27 18:55:00|670.56|662.16|671.25|662.85|671.4|663|670.32|661.92|170
1706382000000|2024-01-27 19:00:00|671.19|662.79|671.78|663.38|672.39|663.99|671.19|662.79|301
1706382300000|2024-01-27 19:05:00|671.77|663.37|672.93|664.53|673.17|664.77|671.77|663.37|295
1706382600000|2024-01-27 19:10:00|672.98|664.58|672.88|664.48|673.65|665.25|672.5|664.1|239
1706382900000|2024-01-27 19:15:00|672.9|664.5|672.87|664.47|673.15|664.75|671.9|663.5|317
1706383200000|2024-01-27 19:20:00|672.86|664.46|672.78|664.38|673.45|665.05|672.39|663.99|299
1706383500000|2024-01-27 19:25:00|672.8|664.4|672.96|664.56|673.34|664.94|672.58|664.18|238
1706383800000|2024-01-27 19:30:00|673.02|664.62|673.15|664.75|673.2|664.8|671.95|663.55|330
1706384100000|2024-01-27 19:35:00|673.25|664.85|674.4|666|674.43|666.03|673.25|664.85|338
1706384400000|2024-01-27 19:40:00|674.38|665.98|674.85|666.45|675.15|666.75|674.25|665.85|315
1706384700000|2024-01-27 19:45:00|674.84|666.44|674.58|666.18|674.96|666.56|674.41|666.01|335
1706385000000|2024-01-27 19:50:00|674.57|666.17|673.28|664.88|674.57|666.17|672.46|664.06|343
1706385300000|2024-01-27 19:55:00|673.27|664.87|672.5|664.1|673.31|664.91|672.28|663.88|283
1706385600000|2024-01-27 20:00:00|672.52|664.12|671.94|663.54|673.28|664.88|671.52|663.12|349
1706385900000|2024-01-27 20:05:00|671.97|663.57|671.95|663.55|672.38|663.98|671.93|663.53|219
1706386200000|2024-01-27 20:10:00|671.98|663.58|671.26|662.86|672.03|663.63|670.68|662.28|155
1706386500000|2024-01-27 20:15:00|671.27|662.87|672.85|664.45|672.85|664.45|671.27|662.87|189
1706386800000|2024-01-27 20:20:00|672.82|664.42|673.25|664.85|673.45|665.05|672.78|664.38|160
1706387100000|2024-01-27 20:25:00|673.23|664.83|673.78|665.38|674.08|665.68|673.21|664.81|227
1706387400000|2024-01-27 20:30:00|673.81|665.41|673.29|664.89|673.98|665.58|672.65|664.25|186
1706387700000|2024-01-27 20:35:00|673.32|664.92|674.7|666.3|674.98|666.58|673.09|664.69|248
1706388000000|2024-01-27 20:40:00|674.56|666.16|674.05|665.65|674.56|666.16|673.43|665.03|290
1706388300000|2024-01-27 20:45:00|674.07|665.67|673.75|665.35|674.3|665.9|673.3|664.9|284
1706388600000|2024-01-27 20:50:00|673.73|665.33|673.98|665.58|674|665.6|673.55|665.15|197
1706388900000|2024-01-27 20:55:00|673.95|665.55|674.48|666.08|674.77|666.37|673.73|665.33|215
1706389200000|2024-01-27 21:00:00|674.51|666.11|674.41|666.01|674.8|666.4|673.75|665.35|250
1706389500000|2024-01-27 21:05:00|674.39|665.99|673.98|665.58|674.45|666.05|673.58|665.18|263
1706389800000|2024-01-27 21:10:00|674.01|665.61|674.16|665.76|674.37|665.97|673.86|665.46|198
1706390100000|2024-01-27 21:15:00|674.14|665.74|673.19|664.79|674.29|665.89|672.97|664.57|312
1706390400000|2024-01-27 21:20:00|673.18|664.78|673.4|665|673.5|665.1|673.1|664.7|122
1706390700000|2024-01-27 21:25:00|673.42|665.02|674.98|666.58|674.98|666.58|672.82|664.42|146
1706391000000|2024-01-27 21:30:00|674.99|666.59|678.24|669.84|679.46|671.06|674.2|665.8|426
1706391300000|2024-01-27 21:35:00|678.23|669.83|674.72|666.32|678.35|669.95|674.72|666.32|269
1706391600000|2024-01-27 21:40:00|674.71|666.31|674.25|665.85|675.09|666.69|673.75|665.35|234
1706391900000|2024-01-27 21:45:00|674.32|665.92|673.45|665.05|675.06|666.66|673.22|664.82|281
1706392200000|2024-01-27 21:50:00|673.41|665.01|672.71|664.31|673.65|665.25|672.12|663.72|218
1706392500000|2024-01-27 21:55:00|672.68|664.28|673.29|664.89|673.6|665.2|672.68|664.28|202
1706392800000|2024-01-27 22:00:00|673.3|664.9|672.97|664.57|673.55|665.15|672.7|664.3|315
1706393100000|2024-01-27 22:05:00|673.01|664.61|671.5|663.1|673.33|664.93|671.41|663.01|356
1706393400000|2024-01-27 22:10:00|671.51|663.11|672.09|663.69|672.14|663.74|671.5|663.1|135
1706393700000|2024-01-27 22:15:00|672.1|663.7|672.15|663.75|672.63|664.23|671.65|663.25|214
1706394000000|2024-01-27 22:20:00|672.14|663.74|672.39|663.99|672.49|664.09|672|663.6|195
1706394300000|2024-01-27 22:25:00|672.41|664.01|672.57|664.17|672.69|664.29|672.2|663.8|163
1706394600000|2024-01-27 22:30:00|672.63|664.23|672.41|664.01|672.68|664.28|672.15|663.75|162
1706394900000|2024-01-27 22:35:00|672.43|664.03|672.6|664.2|672.69|664.29|672.37|663.97|191
1706395200000|2024-01-27 22:40:00|672.57|664.17|672.72|664.32|673.06|664.66|672.37|663.97|207
1706395500000|2024-01-27 22:45:00|672.7|664.3|671.49|663.09|672.74|664.34|671.27|662.87|173
1706395800000|2024-01-27 22:50:00|671.52|663.12|672.03|663.63|672.05|663.65|671.48|663.08|161
1706396100000|2024-01-27 22:55:00|672.05|663.65|671.88|663.48|672.25|663.85|671.28|662.88|222
1706396400000|2024-01-27 23:00:00|671.82|663.42|670|661.6|672.11|663.71|669.73|661.33|288
1706396700000|2024-01-27 23:05:00|670.13|661.73|671.15|662.75|671.58|663.18|669.8|661.4|291
1706397000000|2024-01-27 23:10:00|671.17|662.77|670.72|662.32|671.43|663.03|670.54|662.14|340
1706397300000|2024-01-27 23:15:00|670.73|662.33|670.66|662.26|670.88|662.48|669.99|661.59|334
1706397600000|2024-01-27 23:20:00|670.67|662.27|671.51|663.11|671.59|663.19|670.34|661.94|339
1706397900000|2024-01-27 23:25:00|671.52|663.12|671.59|663.19|671.69|663.29|671.33|662.93|263
1706398200000|2024-01-27 23:30:00|671.6|663.2|670.61|662.21|672.3|663.9|670.29|661.89|395
1706398500000|2024-01-27 23:35:00|670.6|662.2|670.16|661.76|670.64|662.24|669.77|661.37|239
1706398800000|2024-01-27 23:40:00|670.2|661.8|671|662.6|671.47|663.07|670.01|661.61|223
1706399100000|2024-01-27 23:45:00|670.93|662.53|671.41|663.01|671.45|663.05|670.62|662.22|186
1706399400000|2024-01-27 23:50:00|671.44|663.04|670.84|662.44|672.03|663.63|670.8|662.4|248
1706399700000|2024-01-27 23:55:00|670.99|662.59|671.16|662.76|671.5|663.1|670.46|662.06|264
1706400000000|2024-01-28 00:00:00|671.17|662.77|670.88|662.48|671.28|662.88|669.98|661.58|473
1706400300000|2024-01-28 00:05:00|670.86|662.46|670.62|662.22|671.36|662.96|670.24|661.84|387
1706400600000|2024-01-28 00:10:00|670.57|662.17|672.7|664.3|672.96|664.56|670.46|662.06|334
1706400900000|2024-01-28 00:15:00|672.73|664.33|670.9|662.5|672.95|664.55|670.9|662.5|440
1706401200000|2024-01-28 00:20:00|670.92|662.52|670.6|662.2|671.87|663.47|670.6|662.2|361
1706401500000|2024-01-28 00:25:00|670.62|662.22|670.82|662.42|671.08|662.68|669.74|661.34|325
1706401800000|2024-01-28 00:30:00|670.9|662.5|670.79|662.39|671.68|663.28|670.53|662.13|401
1706402100000|2024-01-28 00:35:00|670.77|662.37|671.85|663.45|671.85|663.45|669.61|661.21|305
1706402400000|2024-01-28 00:40:00|671.8|663.4|671.1|662.7|671.83|663.43|671.06|662.66|327
1706402700000|2024-01-28 00:45:00|671.06|662.66|670.98|662.58|671.31|662.91|670.38|661.98|311
1706403000000|2024-01-28 00:50:00|671.03|662.63|672.59|664.19|673.25|664.85|671.01|662.61|366
1706403300000|2024-01-28 00:55:00|672.58|664.18|672.94|664.54|672.94|664.54|672.21|663.81|217
1706403600000|2024-01-28 01:00:00|672.98|664.58|673.37|664.97|674.21|665.81|672.7|664.3|380
1706403900000|2024-01-28 01:05:00|673.45|665.05|674.95|666.55|674.95|666.55|673.45|665.05|367
1706404200000|2024-01-28 01:10:00|674.91|666.51|674.68|666.28|675.47|667.07|674.37|665.97|363
1706404500000|2024-01-28 01:15:00|674.69|666.29|676.52|668.12|676.62|668.22|674.25|665.85|484
1706404800000|2024-01-28 01:20:00|676.54|668.14|677.37|668.97|677.46|669.06|675.96|667.56|367
1706405100000|2024-01-28 01:25:00|677.36|668.96|677.01|668.61|678.11|669.71|676.85|668.45|436
1706405400000|2024-01-28 01:30:00|677.06|668.66|676.3|667.9|677.77|669.37|676|667.6|339
1706405700000|2024-01-28 01:35:00|676.29|667.89|674.45|666.05|676.32|667.92|674.28|665.88|335
1706406000000|2024-01-28 01:40:00|674.42|666.02|672.7|664.3|674.45|666.05|672.47|664.07|395
1706406300000|2024-01-28 01:45:00|672.74|664.34|672.47|664.07|672.99|664.59|672.47|664.07|319
1706406600000|2024-01-28 01:50:00|672.43|664.03|672.83|664.43|672.87|664.47|671.77|663.37|239
1706406900000|2024-01-28 01:55:00|672.87|664.47|672.36|663.96|673.07|664.67|671.9|663.5|226
1706407200000|2024-01-28 02:00:00|672.4|664|672.56|664.16|672.67|664.27|671.99|663.59|214
1706407500000|2024-01-28 02:05:00|672.57|664.17|673.07|664.67|673.1|664.7|672.56|664.16|102
1706407800000|2024-01-28 02:10:00|673.09|664.69|672.1|663.7|673.2|664.8|671.98|663.58|223
1706408100000|2024-01-28 02:15:00|672.09|663.69|671.31|662.91|672.13|663.73|671.05|662.65|224
1706408400000|2024-01-28 02:20:00|671.33|662.93|670.9|662.5|671.49|663.09|670.87|662.47|166
1706408700000|2024-01-28 02:25:00|670.86|662.46|671.02|662.62|671.65|663.25|670.77|662.37|152
1706409000000|2024-01-28 02:30:00|671.05|662.65|671.33|662.93|671.91|663.51|671.05|662.65|194
1706409300000|2024-01-28 02:35:00|671.29|662.89|671.01|662.61|671.43|663.03|670.93|662.53|115
1706409600000|2024-01-28 02:40:00|671|662.6|670.6|662.2|671.01|662.61|670.48|662.08|144
1706409900000|2024-01-28 02:45:00|670.52|662.12|670.86|662.46|671.26|662.86|670.06|661.66|130
1706410200000|2024-01-28 02:50:00|670.9|662.5|671.11|662.71|671.68|663.28|670.9|662.5|177
1706410500000|2024-01-28 02:55:00|671.08|662.68|671.14|662.74|671.41|663.01|670.9|662.5|150
1706410800000|2024-01-28 03:00:00|671.16|662.76|671.56|663.16|671.56|663.16|670.49|662.09|201
1706411100000|2024-01-28 03:05:00|671.63|663.23|670.98|662.58|671.63|663.23|670.83|662.43|177
1706411400000|2024-01-28 03:10:00|670.99|662.59|672.65|664.25|672.73|664.33|670.97|662.57|156
1706411700000|2024-01-28 03:15:00|672.66|664.26|673.02|664.62|674.41|666.01|672.66|664.26|298
1706412000000|2024-01-28 03:20:00|673|664.6|673.17|664.77|673.44|665.04|672.46|664.06|317
1706412300000|2024-01-28 03:25:00|673.14|664.74|673.84|665.44|673.95|665.55|673.06|664.66|245
1706412600000|2024-01-28 03:30:00|673.85|665.45|672.86|664.46|673.89|665.49|672.65|664.25|209
1706412900000|2024-01-28 03:35:00|672.85|664.45|673.78|665.38|673.94|665.54|672.42|664.02|163
1706413200000|2024-01-28 03:40:00|673.81|665.41|674.48|666.08|675.04|666.64|673.67|665.27|271
1706413500000|2024-01-28 03:45:00|674.45|666.05|674.66|666.26|675.52|667.12|674.33|665.93|335
1706413800000|2024-01-28 03:50:00|674.67|666.27|676.54|668.14|676.61|668.21|674.57|666.17|348
1706414100000|2024-01-28 03:55:00|676.55|668.15|677.66|669.26|678.02|669.62|676.19|667.79|395
1706414400000|2024-01-28 04:00:00|677.62|669.22|678.01|669.61|678.1|669.7|676.53|668.13|516
1706414700000|2024-01-28 04:05:00|678.05|669.65|677.32|668.92|678.76|670.36|677.03|668.63|538
1706415000000|2024-01-28 04:10:00|677.38|668.98|677.57|669.17|677.75|669.35|676.25|667.85|430
1706415300000|2024-01-28 04:15:00|677.51|669.11|676.42|668.02|677.55|669.15|676.17|667.77|421
1706415600000|2024-01-28 04:20:00|676.41|668.01|676.01|667.61|676.57|668.17|675.48|667.08|383
1706415900000|2024-01-28 04:25:00|676.07|667.67|676.96|668.56|677.13|668.73|675.92|667.52|372
1706416200000|2024-01-28 04:30:00|676.95|668.55|677.91|669.51|677.91|669.51|676.8|668.4|485
1706416500000|2024-01-28 04:35:00|677.87|669.47|678.48|670.08|678.48|670.08|677.45|669.05|357
1706416800000|2024-01-28 04:40:00|678.47|670.07|679.71|671.31|679.71|671.31|677.89|669.49|395
1706417100000|2024-01-28 04:45:00|679.67|671.27|679.18|670.78|679.7|671.3|678.69|670.29|405
1706417400000|2024-01-28 04:50:00|679.17|670.77|680.44|672.04|680.67|672.27|679.11|670.71|308
1706417700000|2024-01-28 04:55:00|680.43|672.03|682.55|674.15|682.81|674.41|680|671.6|496
1706418000000|2024-01-28 05:00:00|682.59|674.19|683.56|675.16|683.75|675.35|682.17|673.77|584
1706418300000|2024-01-28 05:05:00|683.52|675.12|682|673.6|683.6|675.2|681.26|672.86|594
1706418600000|2024-01-28 05:10:00|681.98|673.58|682.73|674.33|683.05|674.65|681.32|672.92|332
1706418900000|2024-01-28 05:15:00|682.77|674.37|682.45|674.05|682.91|674.51|682.14|673.74|496
1706419200000|2024-01-28 05:20:00|682.41|674.01|682.72|674.32|683.46|675.06|682.17|673.77|580
1706419500000|2024-01-28 05:25:00|682.71|674.31|681.15|672.75|683.41|675.01|680.87|672.47|553
1706419800000|2024-01-28 05:30:00|681.19|672.79|679.92|671.52|681.26|672.86|679.54|671.14|530
1706420100000|2024-01-28 05:35:00|679.91|671.51|678.4|670|680.02|671.62|677.93|669.53|388
1706420400000|2024-01-28 05:40:00|678.41|670.01|676.76|668.36|678.62|670.22|676.71|668.31|552
1706420700000|2024-01-28 05:45:00|676.75|668.35|678.42|670.02|678.48|670.08|676.44|668.04|507
1706421000000|2024-01-28 05:50:00|678.46|670.06|678.64|670.24|679.15|670.75|678.16|669.76|373
1706421300000|2024-01-28 05:55:00|678.61|670.21|678.89|670.49|679.2|670.8|678.34|669.94|284
1706421600000|2024-01-28 06:00:00|678.88|670.48|677.91|669.51|679.71|671.31|677.74|669.34|448
1706421900000|2024-01-28 06:05:00|677.9|669.5|677.23|668.83|678.65|670.25|677.18|668.78|508
1706422200000|2024-01-28 06:10:00|677.25|668.85|677.84|669.44|678.21|669.81|676.91|668.51|395
1706422500000|2024-01-28 06:15:00|677.79|669.39|680.38|671.98|680.69|672.29|677.15|668.75|467
1706422800000|2024-01-28 06:20:00|680.51|672.11|680.72|672.32|680.86|672.46|679.23|670.83|328
1706423100000|2024-01-28 06:25:00|680.68|672.28|680.05|671.65|680.85|672.45|680.05|671.65|245
1706423400000|2024-01-28 06:30:00|680.1|671.7|680.54|672.14|680.82|672.42|679.35|670.95|228
1706423700000|2024-01-28 06:35:00|680.56|672.16|677.96|669.56|680.57|672.17|677.76|669.36|261
1706424000000|2024-01-28 06:40:00|677.88|669.48|677.07|668.67|678.61|670.21|676.88|668.48|310
1706424300000|2024-01-28 06:45:00|677.16|668.76|676.65|668.25|677.71|669.31|676.58|668.18|360
1706424600000|2024-01-28 06:50:00|676.67|668.27|676.76|668.36|676.96|668.56|676.12|667.72|345
1706424900000|2024-01-28 06:55:00|676.74|668.34|677.55|669.15|677.95|669.55|676.54|668.14|322
1706425200000|2024-01-28 07:00:00|677.57|669.17|677.52|669.12|677.62|669.22|676.92|668.52|264
1706425500000|2024-01-28 07:05:00|677.53|669.13|677.19|668.79|677.93|669.53|676.18|667.78|298
1706425800000|2024-01-28 07:10:00|677.16|668.76|678.25|669.85|678.97|670.57|677.16|668.76|368
1706426100000|2024-01-28 07:15:00|678.24|669.84|677.54|669.14|678.34|669.94|677.18|668.78|298
1706426400000|2024-01-28 07:20:00|677.62|669.22|677.66|669.26|678.75|670.35|677.45|669.05|322
1706426700000|2024-01-28 07:25:00|677.72|669.32|678.03|669.63|678.37|669.97|677.06|668.66|298
1706427000000|2024-01-28 07:30:00|678.04|669.64|677.94|669.54|678.73|670.33|677.69|669.29|326
1706427300000|2024-01-28 07:35:00|677.96|669.56|677.86|669.46|678.31|669.91|677.76|669.36|206
1706427600000|2024-01-28 07:40:00|677.83|669.43|677.86|669.46|677.99|669.59|677.75|669.35|161
1706427900000|2024-01-28 07:45:00|677.84|669.44|676.95|668.55|678|669.6|676.81|668.41|263
1706428200000|2024-01-28 07:50:00|676.96|668.56|673.65|665.25|677.13|668.73|673.63|665.23|429
1706428500000|2024-01-28 07:55:00|673.69|665.29|674.23|665.83|674.49|666.09|673.45|665.05|428
1706428800000|2024-01-28 08:00:00|674.25|665.85|674.04|665.64|675.17|666.77|673.68|665.28|439
1706429100000|2024-01-28 08:05:00|674.03|665.63|673.24|664.84|674.03|665.63|672.17|663.77|385
1706429400000|2024-01-28 08:10:00|673.19|664.79|674.53|666.13|674.94|666.54|673.05|664.65|292
1706429700000|2024-01-28 08:15:00|674.51|666.11|677.24|668.84|677.3|668.9|674.35|665.95|305
1706430000000|2024-01-28 08:20:00|677.2|668.8|678.16|669.76|678.16|669.76|676.93|668.53|343
1706430300000|2024-01-28 08:25:00|678.15|669.75|677.81|669.41|678.65|670.25|677.69|669.29|324
1706430600000|2024-01-28 08:30:00|677.79|669.39|678.18|669.78|678.2|669.8|676.73|668.33|287
1706430900000|2024-01-28 08:35:00|678.2|669.8|679.1|670.7|679.1|670.7|677.98|669.58|340
1706431200000|2024-01-28 08:40:00|679.06|670.66|680.06|671.66|680.15|671.75|678.87|670.47|277
1706431500000|2024-01-28 08:45:00|680.05|671.65|678.55|670.15|680.06|671.66|677.63|669.23|430
1706431800000|2024-01-28 08:50:00|678.56|670.16|677.73|669.33|678.58|670.18|677.47|669.07|376
1706432100000|2024-01-28 08:55:00|677.66|669.26|676.79|668.39|677.73|669.33|676.57|668.17|423
1706432400000|2024-01-28 09:00:00|676.78|668.38|677.74|669.34|678.22|669.82|676.61|668.21|378
1706432700000|2024-01-28 09:05:00|677.71|669.31|676.58|668.18|677.85|669.45|676.16|667.76|397
1706433000000|2024-01-28 09:10:00|676.57|668.17|675.68|667.28|676.57|668.17|675.51|667.11|248
1706433300000|2024-01-28 09:15:00|675.65|667.25|675.67|667.27|676.21|667.81|675.26|666.86|305
1706433600000|2024-01-28 09:20:00|675.7|667.3|676.24|667.84|677.36|668.96|675.61|667.21|354
1706433900000|2024-01-28 09:25:00|676.25|667.85|677.28|668.88|677.5|669.1|676.25|667.85|337
1706434200000|2024-01-28 09:30:00|677.27|668.87|676.78|668.38|677.31|668.91|676.3|667.9|357
1706434500000|2024-01-28 09:35:00|676.77|668.37|677.42|669.02|677.5|669.1|675.88|667.48|394
1706434800000|2024-01-28 09:40:00|677.41|669.01|677.94|669.54|679.05|670.65|677.12|668.72|460
1706435100000|2024-01-28 09:45:00|677.95|669.55|678.34|669.94|678.51|670.11|677.57|669.17|350
1706435400000|2024-01-28 09:50:00|678.3|669.9|679|670.6|679.04|670.64|678.11|669.71|218
1706435700000|2024-01-28 09:55:00|678.95|670.55|678.56|670.16|679.41|671.01|678.42|670.02|247
1706436000000|2024-01-28 10:00:00|678.55|670.15|680.08|671.68|680.11|671.71|678.2|669.8|320
1706436300000|2024-01-28 10:05:00|680.07|671.67|680.36|671.96|680.94|672.54|679.86|671.46|356
1706436600000|2024-01-28 10:10:00|680.32|671.92|679.5|671.1|680.6|672.2|679.18|670.78|338
1706436900000|2024-01-28 10:15:00|679.55|671.15|680.87|672.47|680.96|672.56|679.06|670.66|324
1706437200000|2024-01-28 10:20:00|680.77|672.37|679.31|670.91|681.35|672.95|679.26|670.86|302
1706437500000|2024-01-28 10:25:00|679.26|670.86|677.66|669.26|679.26|670.86|677.3|668.9|401
1706437800000|2024-01-28 10:30:00|677.62|669.22|677.67|669.27|678.04|669.64|676.77|668.37|432
1706438100000|2024-01-28 10:35:00|677.68|669.28|679.5|671.1|679.5|671.1|677.36|668.96|324
1706438400000|2024-01-28 10:40:00|679.58|671.18|681.9|673.5|681.93|673.53|679.14|670.74|426
1706438700000|2024-01-28 10:45:00|681.86|673.46|680.03|671.63|681.93|673.53|679.77|671.37|518
1706439000000|2024-01-28 10:50:00|680.05|671.65|679.62|671.22|680.86|672.46|679.45|671.05|312
1706439300000|2024-01-28 10:55:00|679.55|671.15|679.75|671.35|680.49|672.09|678.94|670.54|287
1706439600000|2024-01-28 11:00:00|679.78|671.38|681.55|673.15|681.55|673.15|679.65|671.25|320
1706439900000|2024-01-28 11:05:00|681.65|673.25|679.97|671.57|681.7|673.3|679.91|671.51|225
1706440200000|2024-01-28 11:10:00|679.96|671.56|678.83|670.43|680.38|671.98|678.2|669.8|401
1706440500000|2024-01-28 11:15:00|678.81|670.41|678.87|670.47|679.94|671.54|678.61|670.21|465
1706440800000|2024-01-28 11:20:00|678.85|670.45|678.37|669.97|678.87|670.47|677.01|668.61|461
1706441100000|2024-01-28 11:25:00|678.3|669.9|679.31|670.91|679.55|671.15|678.25|669.85|368
1706441400000|2024-01-28 11:30:00|679.29|670.89|676.18|667.78|679.31|670.91|675.64|667.24|538
1706441700000|2024-01-28 11:35:00|676.19|667.79|674.56|666.16|676.84|668.44|674.08|665.68|563
1706442000000|2024-01-28 11:40:00|674.57|666.17|674.71|666.31|675.48|667.08|674.33|665.93|447
1706442300000|2024-01-28 11:45:00|674.64|666.24|677.15|668.75|677.17|668.77|674.28|665.88|478
1706442600000|2024-01-28 11:50:00|677.16|668.76|676.51|668.11|677.71|669.31|676.34|667.94|412
1706442900000|2024-01-28 11:55:00|676.47|668.07|677.49|669.09|677.49|669.09|676.37|667.97|353
1706443200000|2024-01-28 12:00:00|677.57|669.17|675.77|667.37|678.09|669.69|675.77|667.37|459
1706443500000|2024-01-28 12:05:00|675.76|667.36|676.32|667.92|677.04|668.64|675.07|666.67|516
1706443800000|2024-01-28 12:10:00|676.33|667.93|674.78|666.38|676.33|667.93|673.62|665.22|542
1706444100000|2024-01-28 12:15:00|674.74|666.34|670.06|661.66|675.48|667.08|670.02|661.62|699
1706444400000|2024-01-28 12:20:00|670.05|661.65|671.07|662.67|671.25|662.85|668.83|660.43|790
1706444700000|2024-01-28 12:25:00|671.06|662.66|673.34|664.94|673.41|665.01|670.65|662.25|573
1706445000000|2024-01-28 12:30:00|673.35|664.95|673.15|664.75|675.09|666.69|672.93|664.53|491
1706445300000|2024-01-28 12:35:00|673.1|664.7|673.18|664.78|673.25|664.85|672.3|663.9|455
1706445600000|2024-01-28 12:40:00|673.19|664.79|671.09|662.69|673.19|664.79|669.71|661.31|513
1706445900000|2024-01-28 12:45:00|671.14|662.74|671.57|663.17|671.57|663.17|669.77|661.37|629
1706446200000|2024-01-28 12:50:00|671.56|663.16|673.9|665.5|673.95|665.55|671.11|662.71|507
1706446500000|2024-01-28 12:55:00|673.91|665.51|674.28|665.88|675.2|666.8|673.74|665.34|402
1706446800000|2024-01-28 13:00:00|674.25|665.85|673.11|664.71|675.18|666.78|672.49|664.09|503
1706447100000|2024-01-28 13:05:00|673.15|664.75|674.02|665.62|674.95|666.55|673.11|664.71|431
1706447400000|2024-01-28 13:10:00|674.06|665.66|672.79|664.39|674.39|665.99|672.64|664.24|377
1706447700000|2024-01-28 13:15:00|672.77|664.37|672.6|664.2|673.03|664.63|670.77|662.37|538
1706448000000|2024-01-28 13:20:00|672.58|664.18|673.07|664.67|673.18|664.78|672.08|663.68|405
1706448300000|2024-01-28 13:25:00|673.11|664.71|673.35|664.95|673.67|665.27|672.67|664.27|458
1706448600000|2024-01-28 13:30:00|673.31|664.91|671.28|662.88|673.36|664.96|671.26|662.86|465
1706448900000|2024-01-28 13:35:00|671.29|662.89|672.91|664.51|673.21|664.81|670.87|662.47|474
1706449200000|2024-01-28 13:40:00|672.89|664.49|673.78|665.38|673.92|665.52|672.34|663.94|415
1706449500000|2024-01-28 13:45:00|673.79|665.39|674.28|665.88|674.4|666|672.41|664.01|351
1706449800000|2024-01-28 13:50:00|674.24|665.84|674.11|665.71|674.46|666.06|673.42|665.02|329
1706450100000|2024-01-28 13:55:00|674.16|665.76|674.09|665.69|674.46|666.06|673.93|665.53|256
1706450400000|2024-01-28 14:00:00|674.08|665.68|674|665.6|675.51|667.11|673.74|665.34|335
1706450700000|2024-01-28 14:05:00|673.95|665.55|673.76|665.36|674.74|666.34|673.16|664.76|418
1706451000000|2024-01-28 14:10:00|673.77|665.37|674.95|666.55|674.95|666.55|673.52|665.12|385
1706451300000|2024-01-28 14:15:00|674.91|666.51|676.27|667.87|676.9|668.5|674.8|666.4|343
1706451600000|2024-01-28 14:20:00|676.28|667.88|677|668.6|677.3|668.9|676.06|667.66|321
1706451900000|2024-01-28 14:25:00|676.91|668.51|675.72|667.32|677.06|668.66|675.65|667.25|251
1706452200000|2024-01-28 14:30:00|675.73|667.33|674.29|665.89|675.85|667.45|673.7|665.3|306
1706452500000|2024-01-28 14:35:00|674.31|665.91|673.51|665.11|674.92|666.52|673.5|665.1|331
1706452800000|2024-01-28 14:40:00|673.52|665.12|672.9|664.5|673.79|665.39|671.86|663.46|354
1706453100000|2024-01-28 14:45:00|672.89|664.49|672.65|664.25|673.41|665.01|671.96|663.56|351
1706453400000|2024-01-28 14:50:00|672.64|664.24|669.99|661.59|672.65|664.25|669.75|661.35|403
1706453700000|2024-01-28 14:55:00|670.02|661.62|669.59|661.19|670.43|662.03|668.86|660.46|612
1706454000000|2024-01-28 15:00:00|669.58|661.18|670.61|662.21|670.82|662.42|669.3|660.9|549
1706454300000|2024-01-28 15:05:00|670.63|662.23|670.51|662.11|671.04|662.64|669.5|661.1|485
1706454600000|2024-01-28 15:10:00|670.52|662.12|670.81|662.41|671.38|662.98|670.31|661.91|499
1706454900000|2024-01-28 15:15:00|670.83|662.43|670.41|662.01|672.1|663.7|670.02|661.62|484
1706455200000|2024-01-28 15:20:00|670.4|662|670.19|661.79|670.41|662.01|669.53|661.13|433
1706455500000|2024-01-28 15:25:00|670.06|661.66|669.89|661.49|670.53|662.13|669.75|661.35|403
1706455800000|2024-01-28 15:30:00|669.83|661.43|670.4|662|671.44|663.04|669.83|661.43|429
1706456100000|2024-01-28 15:35:00|670.43|662.03|668.93|660.53|670.48|662.08|668.68|660.28|464
1706456400000|2024-01-28 15:40:00|668.95|660.55|667.8|659.4|669.25|660.85|667.15|658.75|545
1706456700000|2024-01-28 15:45:00|667.83|659.43|668.92|660.52|670.1|661.7|666.75|658.35|645
1706457000000|2024-01-28 15:50:00|668.88|660.48|669.33|660.93|670.1|661.7|668.57|660.17|605
1706457300000|2024-01-28 15:55:00|669.36|660.96|669.72|661.32|670.05|661.65|668.91|660.51|454
1706457600000|2024-01-28 16:00:00|669.69|661.29|670.66|662.26|671.06|662.66|669.17|660.77|383
1706457900000|2024-01-28 16:05:00|670.68|662.28|671.07|662.67|671.09|662.69|670.11|661.71|394
1706458200000|2024-01-28 16:10:00|671.09|662.69|670.63|662.23|671.24|662.84|670.38|661.98|428
1706458500000|2024-01-28 16:15:00|670.66|662.26|669.52|661.12|671.42|663.02|669.08|660.68|510
1706458800000|2024-01-28 16:20:00|669.51|661.11|670.86|662.46|670.96|662.56|669.51|661.11|335
1706459100000|2024-01-28 16:25:00|670.87|662.47|670.44|662.04|671.33|662.93|670.25|661.85|270
1706459400000|2024-01-28 16:30:00|670.47|662.07|668.61|660.21|671.31|662.91|668.57|660.17|367
1706459700000|2024-01-28 16:35:00|668.63|660.23|670.85|662.45|670.88|662.48|668.2|659.8|480
1706460000000|2024-01-28 16:40:00|670.84|662.44|671.96|663.56|672|663.6|670.75|662.35|209
1706460300000|2024-01-28 16:45:00|671.97|663.57|672.5|664.1|672.73|664.33|671.05|662.65|470
1706460600000|2024-01-28 16:50:00|672.48|664.08|671.64|663.24|672.65|664.25|671.5|663.1|391
1706460900000|2024-01-28 16:55:00|671.66|663.26|671.88|663.48|672.59|664.19|671.59|663.19|384
1706461200000|2024-01-28 17:00:00|671.85|663.45|669.91|661.51|672.15|663.75|669.74|661.34|487
1706461500000|2024-01-28 17:05:00|669.92|661.52|668.17|659.77|670.64|662.24|668.16|659.76|497
1706461800000|2024-01-28 17:10:00|668.15|659.75|668.65|660.25|669.48|661.08|668.05|659.65|556
1706462100000|2024-01-28 17:15:00|668.66|660.26|669.4|661|669.56|661.16|667.82|659.42|579
1706462400000|2024-01-28 17:20:00|669.42|661.02|670.25|661.85|670.4|662|668.86|660.46|481
1706462700000|2024-01-28 17:25:00|670.26|661.86|668.76|660.36|670.67|662.27|668.15|659.75|498
1706463000000|2024-01-28 17:30:00|668.82|660.42|668.21|659.81|669.18|660.78|666.61|658.21|573
1706463300000|2024-01-28 17:35:00|668.2|659.8|666.72|658.32|668.38|659.98|666.4|658|648
1706463600000|2024-01-28 17:40:00|666.73|658.33|668.54|660.14|668.72|660.32|666.72|658.32|545
1706463900000|2024-01-28 17:45:00|668.56|660.16|668.4|660|668.73|660.33|667.13|658.73|508
1706464200000|2024-01-28 17:50:00|668.43|660.03|668.87|660.47|669.65|661.25|668.15|659.75|464
1706464500000|2024-01-28 17:55:00|668.88|660.48|668.33|659.93|669.71|661.31|668.33|659.93|464
1706464800000|2024-01-28 18:00:00|668.25|659.85|668.45|660.05|669.46|661.06|668.1|659.7|466
1706465100000|2024-01-28 18:05:00|668.48|660.08|668.75|660.35|669.45|661.05|667.86|659.46|464
1706465400000|2024-01-28 18:10:00|668.78|660.38|669.36|660.96|669.56|661.16|668.47|660.07|366
1706465700000|2024-01-28 18:15:00|669.37|660.97|666.58|658.18|669.4|661|665.98|657.58|549
1706466000000|2024-01-28 18:20:00|666.62|658.22|664.58|656.18|666.62|658.22|664.05|655.65|726
1706466300000|2024-01-28 18:25:00|664.59|656.19|665.14|656.74|665.46|657.06|664.07|655.67|630
1706466600000|2024-01-28 18:30:00|665.16|656.76|667.47|659.07|667.72|659.32|665.01|656.61|481
1706466900000|2024-01-28 18:35:00|667.41|659.01|667.53|659.13|668.02|659.62|667.12|658.72|385
1706467200000|2024-01-28 18:40:00|667.55|659.15|667.43|659.03|667.91|659.51|667.36|658.96|274
1706467500000|2024-01-28 18:45:00|667.45|659.05|665.65|657.25|667.86|659.46|665.18|656.78|456
1706467800000|2024-01-28 18:50:00|665.61|657.21|665.25|656.85|665.91|657.51|664.5|656.1|403
1706468100000|2024-01-28 18:55:00|665.21|656.81|665.33|656.93|666.38|657.98|665.09|656.69|459
1706468400000|2024-01-28 19:00:00|665.31|656.91|665.75|657.35|666.17|657.77|664.34|655.94|501
1706468700000|2024-01-28 19:05:00|665.78|657.38|666.62|658.22|667.61|659.21|665.39|656.99|484
1706469000000|2024-01-28 19:10:00|666.64|658.24|667.9|659.5|668.39|659.99|666.32|657.92|404
1706469300000|2024-01-28 19:15:00|667.91|659.51|667.05|658.65|668.31|659.91|666.9|658.5|398
1706469600000|2024-01-28 19:20:00|667.01|658.61|667.95|659.55|668.32|659.92|666.45|658.05|408
1706469900000|2024-01-28 19:25:00|667.96|659.56|667.84|659.44|668.01|659.61|667.19|658.79|331
1706470200000|2024-01-28 19:30:00|667.88|659.48|666.85|658.45|668.65|660.25|666.32|657.92|373
1706470500000|2024-01-28 19:35:00|666.83|658.43|664.3|655.9|666.84|658.44|664.2|655.8|631
1706470800000|2024-01-28 19:40:00|664.26|655.86|662.88|654.48|664.48|656.08|661.33|652.93|809
1706471100000|2024-01-28 19:45:00|662.83|654.43|665.66|657.26|665.74|657.34|662.51|654.11|672
1706471400000|2024-01-28 19:50:00|665.65|657.25|666.33|657.93|666.56|658.16|665.52|657.12|403
1706471700000|2024-01-28 19:55:00|666.35|657.95|664.22|655.82|666.35|657.95|664.06|655.66|515
1706472000000|2024-01-28 20:00:00|664.21|655.81|664.6|656.2|665.58|657.18|664.04|655.64|601
1706472300000|2024-01-28 20:05:00|664.64|656.24|663.58|655.18|666.12|657.72|663.26|654.86|556
1706472600000|2024-01-28 20:10:00|663.53|655.13|661.71|653.31|663.88|655.48|661.5|653.1|585
1706472900000|2024-01-28 20:15:00|661.7|653.3|663.93|655.53|664.1|655.7|661|652.6|586
1706473200000|2024-01-28 20:20:00|663.92|655.52|662.77|654.37|664.69|656.29|662.34|653.94|508
1706473500000|2024-01-28 20:25:00|662.78|654.38|667.55|653.15|667.6|656.16|662.68|653.08|517
1706473800000|2024-01-28 20:30:00|667.56|653.16|667.4|653|668.61|654.21|667.16|652.76|436
1706474100000|2024-01-28 20:35:00|667.42|653.02|670.21|655.81|670.56|656.16|667.42|653.02|435
1706474400000|2024-01-28 20:40:00|670.2|655.8|671.33|656.93|671.35|656.95|670.15|655.75|379
1706474700000|2024-01-28 20:45:00|671.34|656.94|673.28|658.88|673.91|659.51|671.34|656.94|458
1706475000000|2024-01-28 20:50:00|673.33|658.93|673.43|659.03|674.04|659.64|672.69|658.29|370
1706475300000|2024-01-28 20:55:00|673.47|659.07|673.07|658.67|673.89|659.49|672.91|658.51|439
1706475600000|2024-01-28 21:00:00|673.06|658.66|673.81|659.41|674.15|659.75|673.05|658.65|406
1706475900000|2024-01-28 21:05:00|673.85|659.45|672.98|658.58|674.27|659.87|672.95|658.55|470
1706476200000|2024-01-28 21:10:00|673|658.6|672.71|658.31|673.69|659.29|672.45|658.05|364
1706476500000|2024-01-28 21:15:00|672.72|658.32|674.85|660.45|675.04|660.64|672.53|658.13|457
1706476800000|2024-01-28 21:20:00|674.86|660.46|675.15|660.75|675.2|660.8|673.44|659.04|418
1706477100000|2024-01-28 21:25:00|675.18|660.78|676.58|662.18|676.59|662.19|674.66|660.26|320
1706477400000|2024-01-28 21:30:00|676.6|662.2|677.72|663.32|677.81|663.41|675.27|660.87|450
1706477700000|2024-01-28 21:35:00|677.67|663.27|677.94|663.54|677.94|663.54|676.42|662.02|448
1706478000000|2024-01-28 21:40:00|677.9|663.5|680.63|666.23|681.09|666.69|677.72|663.32|494
1706478300000|2024-01-28 21:45:00|680.62|666.22|674.39|665.99|680.63|667.64|674.22|664.31|392
1706478600000|2024-01-28 21:50:00|674.4|666|680.98|672.58|681.15|672.75|674.21|665.81|677
1706478900000|2024-01-28 21:55:00|681.03|672.63|679.1|670.7|682.11|673.71|679.1|670.7|348
1706479200000|2024-01-28 22:00:00|679.05|670.65|674.85|666.45|680.1|671.7|674.3|665.9|259
1706479500000|2024-01-28 22:05:00|674.75|666.35|678.35|669.95|678.75|670.35|674.3|665.9|213
1706479800000|2024-01-28 22:10:00|678.3|669.9|677.44|669.04|680.6|672.2|677.4|669|190
1706480100000|2024-01-28 22:15:00|677.39|668.99|676.39|667.99|677.39|668.99|675.8|667.4|175
1706480400000|2024-01-28 22:20:00|676.49|668.09|678.94|670.54|678.95|670.55|676.2|667.8|185
1706480700000|2024-01-28 22:25:00|678.96|670.56|676.95|668.55|678.97|670.57|676.1|667.7|187
1706481000000|2024-01-28 22:30:00|677|668.6|677.05|668.65|678.5|670.1|676.94|668.54|167
1706481300000|2024-01-28 22:35:00|676.95|668.55|674.35|665.95|676.95|668.55|674.05|665.65|266
1706481600000|2024-01-28 22:40:00|674.4|666|676.5|668.1|676.5|668.1|674.22|665.82|237
1706481900000|2024-01-28 22:45:00|676.52|668.12|678.05|669.65|679.42|671.02|676.22|667.82|185
1706482200000|2024-01-28 22:50:00|678|669.6|678.75|670.35|679.7|671.3|677.4|669|211
1706482500000|2024-01-28 22:55:00|678.78|670.38|680.59|672.19|682.95|674.55|678.78|670.38|254
1706482800000|2024-01-28 23:00:00|680.58|672.18|682.7|674.3|683.06|674.66|678.9|670.5|396
1706483100000|2024-01-28 23:05:00|682.8|674.4|679.95|671.55|683.95|675.55|678.75|670.35|343
1706483400000|2024-01-28 23:10:00|679.9|671.5|679.05|670.65|681.4|673|678.55|670.15|330
1706483700000|2024-01-28 23:15:00|679|670.6|679.15|670.75|680.1|671.7|678.95|670.55|235
1706484000000|2024-01-28 23:20:00|679.05|670.65|679.25|670.85|679.45|671.05|677|668.6|219
1706484300000|2024-01-28 23:25:00|679.2|670.8|680.3|671.9|680.45|672.05|679.2|670.8|245
1706484600000|2024-01-28 23:30:00|680.4|672|686.35|677.95|686.65|678.25|680.4|672|232
1706484900000|2024-01-28 23:35:00|686.3|677.9|685.45|677.05|686.45|678.05|683.6|675.2|371
1706485200000|2024-01-28 23:40:00|685.4|677|685.3|676.9|686.7|678.3|684.45|676.05|333
1706485500000|2024-01-28 23:45:00|685.25|676.85|686.2|677.8|686.2|677.8|684.4|676|253
1706485800000|2024-01-28 23:50:00|686.15|677.75|687.61|679.21|688.6|680.2|685.48|677.08|255
1706486100000|2024-01-28 23:55:00|687.65|679.25|691.25|682.85|691.45|683.05|687.21|678.81|308
1706486400000|2024-01-29 00:00:00|691.3|682.9|688.65|680.25|691.7|683.3|686.8|678.4|472
1706486700000|2024-01-29 00:05:00|688.6|680.2|687.45|679.05|689.6|681.2|686.34|677.94|341
1706487000000|2024-01-29 00:10:00|687.37|678.97|689.2|680.8|689.4|681|685.7|677.3|285
1706487300000|2024-01-29 00:15:00|689.35|680.95|691.2|682.8|693.2|684.8|688.7|680.3|413
1706487600000|2024-01-29 00:20:00|690.8|682.4|688.63|680.23|691.8|683.4|688.63|680.23|387
1706487900000|2024-01-29 00:25:00|688.62|680.22|687|678.6|689.85|681.45|686.75|678.35|315
1706488200000|2024-01-29 00:30:00|686.95|678.55|685.93|677.53|687.5|679.1|685.55|677.15|283
1706488500000|2024-01-29 00:35:00|685.99|677.59|686.35|677.95|687.19|678.79|685.5|677.1|288
1706488800000|2024-01-29 00:40:00|686.3|677.9|686.25|677.85|688.8|680.4|686|677.6|179
1706489100000|2024-01-29 00:45:00|686.15|677.75|682.85|674.45|686.2|677.8|682.85|674.45|219
1706489400000|2024-01-29 00:50:00|682.81|674.41|680.45|672.05|682.85|674.45|680.35|671.95|193
1706489700000|2024-01-29 00:55:00|680.5|672.1|680.15|671.75|681.95|673.55|679.75|671.35|194
1706490000000|2024-01-29 01:00:00|680.2|671.8|681.2|672.8|682.51|674.11|679.95|671.55|240
1706490300000|2024-01-29 01:05:00|681.25|672.85|682.4|674|684.1|675.7|680.95|672.55|248
1706490600000|2024-01-29 01:10:00|682.37|673.97|684.5|676.1|684.5|676.1|682.3|673.9|240
1706490900000|2024-01-29 01:15:00|684.45|676.05|684.22|675.82|684.85|676.45|683.3|674.9|196
1706491200000|2024-01-29 01:20:00|684.17|675.77|686.55|678.15|687|678.6|683.4|675|285
1706491500000|2024-01-29 01:25:00|686.6|678.2|689.45|681.05|689.8|681.4|686.1|677.7|368
1706491800000|2024-01-29 01:30:00|689.4|681|689.45|681.05|689.45|681.05|687.77|679.37|334
1706492100000|2024-01-29 01:35:00|689.43|681.03|692.15|683.75|692.95|684.55|689.4|681|270
1706492400000|2024-01-29 01:40:00|692.19|683.79|694.2|685.8|694.65|686.25|692.18|683.78|381
1706492700000|2024-01-29 01:45:00|694.25|685.85|691.35|682.95|694.3|685.9|690.7|682.3|308
1706493000000|2024-01-29 01:50:00|691.38|682.98|691.39|682.99|692.9|684.5|691.2|682.8|268
1706493300000|2024-01-29 01:55:00|691.44|683.04|691.74|683.34|692.45|684.05|690.99|682.59|177
1706493600000|2024-01-29 02:00:00|692.05|683.65|690.95|682.55|693.99|685.59|690.15|681.75|286
1706493900000|2024-01-29 02:05:00|691|682.6|691.9|683.5|692.9|684.5|691|682.6|185
1706494200000|2024-01-29 02:10:00|691.85|683.45|692.9|684.5|693.4|685|691.1|682.7|205
1706494500000|2024-01-29 02:15:00|692.89|684.49|692.35|683.95|693.15|684.75|691.6|683.2|265
1706494800000|2024-01-29 02:20:00|692.3|683.9|691.51|683.11|693.1|684.7|691.51|683.11|246
1706495100000|2024-01-29 02:25:00|691.4|683|692.05|683.65|692.5|684.1|691.25|682.85|206
1706495400000|2024-01-29 02:30:00|692|683.6|691.33|682.93|692.45|684.05|691.25|682.85|231
1706495700000|2024-01-29 02:35:00|691.32|682.92|689.46|681.06|691.45|683.05|689.39|680.99|217
1706496000000|2024-01-29 02:40:00|689.35|680.95|689.42|681.02|689.95|681.55|689.35|680.95|116
1706496300000|2024-01-29 02:45:00|689.4|681|692.55|684.15|692.6|684.2|689.35|680.95|147
1706496600000|2024-01-29 02:50:00|692.6|684.2|693.1|684.7|693.4|685|692.15|683.75|142
1706496900000|2024-01-29 02:55:00|693.05|684.65|692.65|684.25|693.35|684.95|692.2|683.8|151
1706497200000|2024-01-29 03:00:00|692.9|684.5|694.09|685.69|694.25|685.85|692.9|684.5|179
1706497500000|2024-01-29 03:05:00|693.99|685.59|693.86|685.46|695.05|686.65|693.86|685.46|205
1706497800000|2024-01-29 03:10:00|693.81|685.41|694.34|685.94|694.75|686.35|693.6|685.2|223
1706498100000|2024-01-29 03:15:00|694.35|685.95|694.1|685.7|695.1|686.7|693.99|685.59|212
1706498400000|2024-01-29 03:20:00|694.11|685.71|694.85|686.45|695|686.6|694.1|685.7|109
1706498700000|2024-01-29 03:25:00|694.75|686.35|694.25|685.85|694.75|686.35|694.15|685.75|145
1706499000000|2024-01-29 03:30:00|694.3|685.9|695.6|687.2|695.6|687.2|694.3|685.9|188
1706499300000|2024-01-29 03:35:00|695.7|687.3|698.2|689.8|698.2|689.8|695.7|687.3|239
1706499600000|2024-01-29 03:40:00|698.25|689.85|699.41|691.01|699.9|691.5|698.2|689.8|193
1706499900000|2024-01-29 03:45:00|699.22|690.82|698.2|689.8|699.63|691.23|697.6|689.2|257
1706500200000|2024-01-29 03:50:00|698.21|689.81|696.75|688.35|698.85|690.45|696.65|688.25|263
1706500500000|2024-01-29 03:55:00|696.7|688.3|696.85|688.45|697.7|689.3|695.9|687.5|173
1706500800000|2024-01-29 04:00:00|696.93|688.53|698.25|689.85|698.75|690.35|695.85|687.45|268
1706501100000|2024-01-29 04:05:00|698.3|689.9|698.3|689.9|698.65|690.25|698.2|689.8|43
1706501400000|2024-01-29 04:10:00|698.28|689.88|698.9|690.5|699.35|690.95|697.35|688.95|167
1706501700000|2024-01-29 04:15:00|698.95|690.55|699.37|690.97|699.65|691.25|698.35|689.95|181
1706502000000|2024-01-29 04:20:00|699.35|690.95|700.45|692.05|700.8|692.4|698.55|690.15|189
1706502300000|2024-01-29 04:25:00|700.5|692.1|699.95|691.55|703.65|695.25|699.95|691.55|364
1706502600000|2024-01-29 04:30:00|700|691.6|699.4|691|700.4|692|697.9|689.5|207
1706502900000|2024-01-29 04:35:00|699.35|690.95|697.65|689.25|700.1|691.7|697.45|689.05|217
1706503200000|2024-01-29 04:40:00|697.6|689.2|697.15|688.75|698.45|690.05|696.85|688.45|188
1706503500000|2024-01-29 04:45:00|697.2|688.8|698|689.6|698.7|690.3|697.2|688.8|166
1706503800000|2024-01-29 04:50:00|697.95|689.55|700.3|691.9|700.3|691.9|697.8|689.4|155
1706504100000|2024-01-29 04:55:00|700.4|692|703.25|694.85|703.5|695.1|700.05|691.65|221
1706504400000|2024-01-29 05:00:00|703.2|694.8|702.2|693.8|704.1|695.7|701.85|693.45|312
1706504700000|2024-01-29 05:05:00|702.25|693.85|702.5|694.1|703.4|695|701|692.6|171
1706505000000|2024-01-29 05:10:00|702.35|693.95|700.35|691.95|703.1|694.7|699.95|691.55|168
1706505300000|2024-01-29 05:15:00|700.4|692|699.05|690.65|700.45|692.05|698.3|689.9|148
1706505600000|2024-01-29 05:20:00|699.6|691.2|697.4|689|699.65|691.25|697.1|688.7|163
1706505900000|2024-01-29 05:25:00|697.45|689.05|696.75|688.35|697.8|689.4|696.15|687.75|174
1706506200000|2024-01-29 05:30:00|696.73|688.33|696.35|687.95|697.9|689.5|696.2|687.8|164
1706506500000|2024-01-29 05:35:00|696.4|688|695.8|687.4|696.9|688.5|695.6|687.2|183
1706506800000|2024-01-29 05:40:00|695.78|687.38|695.07|686.67|695.85|687.45|694.9|686.5|98
1706507100000|2024-01-29 05:45:00|695.1|686.7|695.35|686.95|695.9|687.5|695.05|686.65|140
1706507400000|2024-01-29 05:50:00|695.4|687|694|685.6|695.86|687.46|693.7|685.3|132
1706507700000|2024-01-29 05:55:00|693.95|685.55|693.55|685.15|695.2|686.8|692.95|684.55|127
1706508000000|2024-01-29 06:00:00|693.5|685.1|692.6|684.2|695|686.6|692.15|683.75|153
1706508300000|2024-01-29 06:05:00|692.65|684.25|692.5|684.1|693.2|684.8|691.6|683.2|148
1706508600000|2024-01-29 06:10:00|692.47|684.07|690.15|681.75|693.6|685.2|690.1|681.7|188
1706508900000|2024-01-29 06:15:00|690.1|681.7|690.85|682.45|690.9|682.5|688.99|680.59|181
1706509200000|2024-01-29 06:20:00|690.8|682.4|690.85|682.45|692.25|683.85|690|681.6|226
1706509500000|2024-01-29 06:25:00|690.8|682.4|690.65|682.25|691.15|682.75|690.5|682.1|116
1706509800000|2024-01-29 06:30:00|690.7|682.3|691.15|682.75|691.8|683.4|690.3|681.9|124
1706510100000|2024-01-29 06:35:00|691.2|682.8|691.45|683.05|691.9|683.5|691.05|682.65|90
1706510400000|2024-01-29 06:40:00|691.55|683.15|691.35|682.95|691.73|683.33|691.3|682.9|83
1706510700000|2024-01-29 06:45:00|691.4|683|691.8|683.4|692.75|684.35|691.05|682.65|114
1706511000000|2024-01-29 06:50:00|691.75|683.35|691.53|683.13|692.25|683.85|691.15|682.75|96
1706511300000|2024-01-29 06:55:00|691.54|683.14|692.3|683.9|692.34|683.94|691.54|683.14|88
1706511600000|2024-01-29 07:00:00|692.35|683.95|691.7|683.3|692.75|684.35|691.7|683.3|161
1706511900000|2024-01-29 07:05:00|691.6|683.2|691.5|683.1|692.1|683.7|691.05|682.65|111
1706512200000|2024-01-29 07:10:00|691.45|683.05|691.6|683.2|691.98|683.58|691.15|682.75|100
1706512500000|2024-01-29 07:15:00|691.65|683.25|690.7|682.3|692.6|684.2|690.7|682.3|137
1706512800000|2024-01-29 07:20:00|690.77|682.37|690.8|682.4|691.3|682.9|690.55|682.15|107
1706513100000|2024-01-29 07:25:00|690.83|682.43|690.9|682.5|691.6|683.2|690.75|682.35|85
1706513400000|2024-01-29 07:30:00|691|682.6|688.55|680.15|691.25|682.85|688.35|679.95|103
1706513700000|2024-01-29 07:35:00|688.6|680.2|687.35|678.95|688.6|680.2|686.9|678.5|134
1706514000000|2024-01-29 07:40:00|687.41|679.01|687.4|679|687.46|679.06|686.45|678.05|140
1706514300000|2024-01-29 07:45:00|687.38|678.98|685|676.6|687.38|678.98|685|676.6|163
1706514600000|2024-01-29 07:50:00|684.95|676.55|685.35|676.95|686|677.6|684.85|676.45|234
1706514900000|2024-01-29 07:55:00|685.25|676.85|685.7|677.3|686.15|677.75|684.8|676.4|163
1706515200000|2024-01-29 08:00:00|685.75|677.35|686.55|678.15|686.95|678.55|685.4|677|210
1706515500000|2024-01-29 08:05:00|686.5|678.1|685.64|677.24|687.8|679.4|685.5|677.1|189
1706515800000|2024-01-29 08:10:00|685.65|677.25|683.65|675.25|686.2|677.8|683.55|675.15|195
1706516100000|2024-01-29 08:15:00|683.6|675.2|681.85|673.45|683.6|675.2|681.6|673.2|174
1706516400000|2024-01-29 08:20:00|681.81|673.41|682.49|674.09|682.9|674.5|680.95|672.55|173
1706516700000|2024-01-29 08:25:00|682.4|674|683.05|674.65|683.68|675.28|682.25|673.85|214
1706517000000|2024-01-29 08:30:00|683.1|674.7|684.38|675.98|684.6|676.2|682.75|674.35|237
1706517300000|2024-01-29 08:35:00|684.35|675.95|683.68|675.28|685|676.6|683.6|675.2|251
1706517600000|2024-01-29 08:40:00|683.65|675.25|684.5|676.1|684.9|676.5|683.65|675.25|142
1706517900000|2024-01-29 08:45:00|684.55|676.15|685.1|676.7|685.25|676.85|684.43|676.03|109
1706518200000|2024-01-29 08:50:00|685.25|676.85|684.95|676.55|685.25|676.85|684.47|676.07|137
1706518500000|2024-01-29 08:55:00|684.97|676.57|684.35|675.95|685.45|677.05|684.05|675.65|128
1706518800000|2024-01-29 09:00:00|684.45|676.05|683.6|675.2|684.95|676.55|683.6|675.2|102
1706519100000|2024-01-29 09:05:00|683.55|675.15|681.9|673.5|683.55|675.15|680.6|672.2|233
1706519400000|2024-01-29 09:10:00|681.85|673.45|682.47|674.07|682.8|674.4|681.45|673.05|167
1706519700000|2024-01-29 09:15:00|682.55|674.15|683.35|674.95|683.9|675.5|682.1|673.7|114
1706520000000|2024-01-29 09:20:00|683.3|674.9|684.9|676.5|685.01|676.61|683.2|674.8|122
1706520300000|2024-01-29 09:25:00|684.85|676.45|683.5|675.1|685.45|677.05|683.35|674.95|157
1706520600000|2024-01-29 09:30:00|683.45|675.05|684.75|676.35|685.25|676.85|683.05|674.65|144
1706520900000|2024-01-29 09:35:00|684.7|676.3|684.45|676.05|685.8|677.4|684|675.6|307
1706521200000|2024-01-29 09:40:00|684.47|676.07|684.95|676.55|685.06|676.66|683.7|675.3|187
1706521500000|2024-01-29 09:45:00|684.9|676.5|683.85|675.45|684.95|676.55|683.08|674.68|245
1706521800000|2024-01-29 09:50:00|683.8|675.4|683.8|675.4|683.95|675.55|682.7|674.3|134
1706522100000|2024-01-29 09:55:00|683.75|675.35|683.15|674.75|683.83|675.43|682.8|674.4|88
1706522400000|2024-01-29 10:00:00|683.8|675.4|684.85|676.45|685.03|676.63|683.8|675.4|32
1706522700000|2024-01-29 10:05:00|684.8|676.4|682.55|674.15|684.85|676.45|682.3|673.9|202
1706523000000|2024-01-29 10:10:00|682.5|674.1|684.25|675.85|684.6|676.2|682.2|673.8|112
1706523300000|2024-01-29 10:15:00|684.2|675.8|686.15|677.75|686.15|677.75|683.35|674.95|119
1706523600000|2024-01-29 10:20:00|686.35|677.95|687.15|678.75|687.2|678.8|685.8|677.4|82
1706523900000|2024-01-29 10:25:00|687.2|678.8|686.8|678.4|687.2|678.8|686.75|678.35|14
1706524200000|2024-01-29 10:30:00|687.05|678.65|687.5|679.1|687.5|679.1|686.9|678.5|29
1706524500000|2024-01-29 10:35:00|687.55|679.15|687.25|678.85|687.55|679.15|686.34|677.94|80
1706524800000|2024-01-29 10:40:00|687.3|678.9|688.15|679.75|688.3|679.9|686.9|678.5|83
1706525100000|2024-01-29 10:45:00|688.1|679.7|689.25|680.85|689.3|680.9|687.8|679.4|112
1706525400000|2024-01-29 10:50:00|689.2|680.8|688.6|680.2|689.45|681.05|688.6|680.2|110
1706525700000|2024-01-29 10:55:00|688.45|680.05|688.8|680.4|688.8|680.4|688|679.6|90
1706526000000|2024-01-29 11:00:00|688.85|680.45|687.35|678.95|688.95|680.55|687.35|678.95|54
1706526300000|2024-01-29 11:05:00|687.5|679.1|687.7|679.3|688.3|679.9|687.1|678.7|103
1706526600000|2024-01-29 11:10:00|687.6|679.2|687.8|679.4|688.03|679.63|687|678.6|88
1706526900000|2024-01-29 11:15:00|687.35|678.95|687.53|679.13|687.58|679.18|686.85|678.45|91
1706527200000|2024-01-29 11:20:00|687.48|679.08|687.8|679.4|688.65|680.25|687.45|679.05|87
1706527500000|2024-01-29 11:25:00|687.9|679.5|689.1|680.7|689.3|680.9|687.9|679.5|54
1706527800000|2024-01-29 11:30:00|689.25|680.85|688.85|680.45|689.37|680.97|688.3|679.9|122
1706528100000|2024-01-29 11:35:00|688.9|680.5|689.65|681.25|689.95|681.55|688.45|680.05|88
1706528400000|2024-01-29 11:40:00|689.7|681.3|689.1|680.7|689.7|681.3|688.85|680.45|110
1706528700000|2024-01-29 11:45:00|689.13|680.73|689.1|680.7|690.2|681.8|689.1|680.7|85
1706529000000|2024-01-29 11:50:00|689.2|680.8|687.7|679.3|689.2|680.8|687|678.6|128
1706529300000|2024-01-29 11:55:00|687.75|679.35|686.85|678.45|687.9|679.5|686.55|678.15|81
1706529600000|2024-01-29 12:00:00|687.15|678.75|689.5|681.1|689.55|681.15|686.7|678.3|128
1706529900000|2024-01-29 12:05:00|689.6|681.2|689.85|681.45|690.63|682.23|689.35|680.95|76
1706530200000|2024-01-29 12:10:00|689.9|681.5|688.92|680.52|690.2|681.8|688.8|680.4|74
1706530500000|2024-01-29 12:15:00|688.9|680.5|688.85|680.45|689.05|680.65|687.9|679.5|108
1706530800000|2024-01-29 12:20:00|688.92|680.52|689.12|680.72|689.38|680.98|688.85|680.45|110
1706531100000|2024-01-29 12:25:00|689.14|680.74|689.05|680.65|690|681.6|688.7|680.3|76
1706531400000|2024-01-29 12:30:00|688.85|680.45|688.88|680.48|689.6|681.2|688.3|679.9|100
1706531700000|2024-01-29 12:35:00|688.95|680.55|687.02|678.62|689.44|681.04|687|678.6|127
1706532000000|2024-01-29 12:40:00|687.07|678.67|684.6|676.2|687.25|678.85|684|675.6|199
1706532300000|2024-01-29 12:45:00|684.55|676.15|684.4|676|685.35|676.95|683.5|675.1|316
1706532600000|2024-01-29 12:50:00|684.45|676.05|684.49|676.09|684.9|676.5|683.65|675.25|126
1706532900000|2024-01-29 12:55:00|684.44|676.04|682.85|674.45|684.61|676.21|682.85|674.45|130
1706533200000|2024-01-29 13:00:00|682.8|674.4|683.55|675.15|683.8|675.4|682.65|674.25|161
1706533500000|2024-01-29 13:05:00|683.5|675.1|683.2|674.8|684.1|675.7|682.65|674.25|273
1706533800000|2024-01-29 13:10:00|683.25|674.85|684.1|675.7|684.6|676.2|683.25|674.85|183
1706534100000|2024-01-29 13:15:00|684.05|675.65|683.2|674.8|685.05|676.65|683.2|674.8|216
1706534400000|2024-01-29 13:20:00|683.15|674.75|681.45|673.05|683.15|674.75|680.85|672.45|273
1706534700000|2024-01-29 13:25:00|681.4|673|680|671.6|682.6|674.2|679.85|671.45|325
1706535000000|2024-01-29 13:30:00|680.1|671.7|681.75|673.35|681.8|673.4|677.9|669.5|351
1706535300000|2024-01-29 13:35:00|681.73|673.33|681.25|672.85|682.45|674.05|681.1|672.7|184
1706535600000|2024-01-29 13:40:00|681.3|672.9|682.15|673.75|682.2|673.8|680.75|672.35|179
1706535900000|2024-01-29 13:45:00|682.12|673.72|679.15|670.75|682.4|674|678.45|670.05|209
1706536200000|2024-01-29 13:50:00|679.1|670.7|679.75|671.35|680.4|672|678|669.6|303
1706536500000|2024-01-29 13:55:00|679.7|671.3|678.85|670.45|680|671.6|678.85|670.45|235
1706536800000|2024-01-29 14:00:00|678.8|670.4|680.05|671.65|680.3|671.9|678.3|669.9|243
1706537100000|2024-01-29 14:05:00|680|671.6|681|672.6|681.45|673.05|679.85|671.45|217
1706537400000|2024-01-29 14:10:00|681.05|672.65|682.23|673.83|682.35|673.95|680.78|672.38|172
1706537700000|2024-01-29 14:15:00|682.2|673.8|682.85|674.45|683.5|675.1|682.2|673.8|212
1706538000000|2024-01-29 14:20:00|682.8|674.4|679.25|670.85|682.85|674.45|678.7|670.3|302
1706538300000|2024-01-29 14:25:00|679.3|670.9|680.05|671.65|680.25|671.85|679|670.6|264
1706538600000|2024-01-29 14:30:00|680.1|671.7|678.7|670.3|680.85|672.45|678.15|669.75|357
1706538900000|2024-01-29 14:35:00|678.65|670.25|679.4|671|679.6|671.2|678|669.6|244
1706539200000|2024-01-29 14:40:00|679.45|671.05|678.8|670.4|679.6|671.2|678.75|670.35|220
1706539500000|2024-01-29 14:45:00|678.75|670.35|676.9|668.5|679.66|671.26|676.8|668.4|152
1706539800000|2024-01-29 14:50:00|676.85|668.45|676.75|668.35|677.4|669|674.8|666.4|316
1706540100000|2024-01-29 14:55:00|676.7|668.3|675.85|667.45|676.7|668.3|675.7|667.3|42
1706540400000|2024-01-29 15:00:00|676.05|667.65|676.35|667.95|676.4|668|676.05|667.65|18
1706540700000|2024-01-29 15:05:00|676.4|668|679.05|670.65|679.05|670.65|676.3|667.9|271
1706541000000|2024-01-29 15:10:00|679.15|670.75|681.3|672.9|681.5|673.1|679.15|670.75|194
1706541300000|2024-01-29 15:15:00|681.35|672.95|681.3|672.9|682.1|673.7|680.3|671.9|291
1706541600000|2024-01-29 15:20:00|681.35|672.95|679.8|671.4|682.35|673.95|679.8|671.4|254
1706541900000|2024-01-29 15:25:00|679.65|671.25|676.9|668.5|680|671.6|676.9|668.5|225
1706542200000|2024-01-29 15:30:00|677|668.6|676.7|668.3|678|669.6|676.7|668.3|220
1706542500000|2024-01-29 15:35:00|676.49|668.09|676.65|668.25|677.45|669.05|675.9|667.5|222
1706542800000|2024-01-29 15:40:00|676.75|668.35|679.15|670.75|679.35|670.95|676.7|668.3|264
1706543100000|2024-01-29 15:45:00|679.1|670.7|681.05|672.65|681.25|672.85|679.05|670.65|282
1706543400000|2024-01-29 15:50:00|681.1|672.7|685.2|676.8|685.35|676.95|681.1|672.7|402
1706543700000|2024-01-29 15:55:00|685.3|676.9|686.55|678.15|687|678.6|685.05|676.65|439
1706544000000|2024-01-29 16:00:00|686.6|678.2|684.35|675.95|687.8|679.4|684.1|675.7|476
1706544300000|2024-01-29 16:05:00|684.4|676|684.07|675.67|685.35|676.95|682.31|673.91|426
1706544600000|2024-01-29 16:10:00|684.12|675.72|683.8|675.4|684.12|675.72|682.31|673.91|420
1706544900000|2024-01-29 16:15:00|683.85|675.45|686.38|677.98|687.05|678.65|683.8|675.4|404
1706545200000|2024-01-29 16:20:00|686.3|677.9|689.1|680.7|689.25|680.85|686.27|677.87|468
1706545500000|2024-01-29 16:25:00|689.15|680.75|689.05|680.65|689.9|681.5|688.3|679.9|354
1706545800000|2024-01-29 16:30:00|688.95|680.55|691.25|682.85|691.3|682.9|686.9|678.5|339
1706546100000|2024-01-29 16:35:00|691.45|683.05|692.55|684.15|693.85|685.45|690.05|681.65|393
1706546400000|2024-01-29 16:40:00|692.6|684.2|693.65|685.25|693.85|685.45|691.6|683.2|360
1706546700000|2024-01-29 16:45:00|693.7|685.3|693.25|684.85|694|685.6|692.15|683.75|383
1706547000000|2024-01-29 16:50:00|693.2|684.8|698.85|690.45|700.15|691.75|692.9|684.5|356
1706547300000|2024-01-29 16:55:00|698.8|690.4|698.5|690.1|700.05|691.65|697.8|689.4|388
1706547600000|2024-01-29 17:00:00|698.6|690.2|697.75|689.35|700.45|692.05|697.55|689.15|405
1706547900000|2024-01-29 17:05:00|697.65|689.25|697.24|688.84|698.85|690.45|696.72|688.32|340
1706548200000|2024-01-29 17:10:00|697.19|688.79|699.54|691.14|699.89|691.49|697.19|688.79|292
1706548500000|2024-01-29 17:15:00|699.59|691.19|699.26|690.86|699.91|691.51|697.85|689.45|322
1706548800000|2024-01-29 17:20:00|699.27|690.87|701|692.6|701.6|693.2|698.4|690|339
1706549100000|2024-01-29 17:25:00|700.95|692.55|702.95|694.55|703.55|695.15|700.9|692.5|263
1706549400000|2024-01-29 17:30:00|703|694.6|703.6|695.2|704.31|695.91|701.35|692.95|306
1706549700000|2024-01-29 17:35:00|703.5|695.1|702.2|693.8|704.3|695.9|701.93|693.53|280
1706550000000|2024-01-29 17:40:00|702.23|693.83|700.05|691.65|702.23|693.83|699.8|691.4|296
1706550300000|2024-01-29 17:45:00|700.15|691.75|698.75|690.35|701|692.6|698.43|690.03|204
1706550600000|2024-01-29 17:50:00|698.85|690.45|698.85|690.45|699.85|691.45|698.62|690.22|301
1706550900000|2024-01-29 17:55:00|699|690.6|701.3|692.9|701.5|693.1|699|690.6|193
1706551200000|2024-01-29 18:00:00|701.35|692.95|702.8|694.4|702.8|694.4|701.15|692.75|239
1706551500000|2024-01-29 18:05:00|702.85|694.45|704.65|696.25|704.7|696.3|702.85|694.45|185
1706551800000|2024-01-29 18:10:00|704.7|696.3|704.42|696.02|705.45|697.05|704.38|695.98|207
1706552100000|2024-01-29 18:15:00|704.47|696.07|705.92|697.52|706|697.6|703.65|695.25|161
1706552400000|2024-01-29 18:20:00|705.93|697.53|715.2|706.8|715.25|706.85|705.8|697.4|400
1706552700000|2024-01-29 18:25:00|715.19|706.79|715.4|707|717.1|708.7|714.19|705.79|327
1706553000000|2024-01-29 18:30:00|715.35|706.95|720.7|712.3|721.45|713.05|715.35|706.95|442
1706553300000|2024-01-29 18:35:00|720.75|712.35|718.5|710.1|721.55|713.15|718.2|709.8|353
1706553600000|2024-01-29 18:40:00|718.55|710.15|717.85|709.45|719.95|711.55|717.3|708.9|260
1706553900000|2024-01-29 18:45:00|717.95|709.55|716.34|707.94|719.1|710.7|716.05|707.65|278
1706554200000|2024-01-29 18:50:00|716.35|707.95|713.75|705.35|717.17|708.77|713.5|705.1|266
1706554500000|2024-01-29 18:55:00|713.8|705.4|714.2|705.8|714.9|706.5|712.7|704.3|183
1706554800000|2024-01-29 19:00:00|715.35|706.95|715.8|707.4|716.75|708.35|714.35|705.95|307
1706555100000|2024-01-29 19:05:00|715.65|707.25|717.35|708.95|718.1|709.7|715.65|707.25|215
1706555400000|2024-01-29 19:10:00|717.4|709|716.85|708.45|717.85|709.45|715.7|707.3|236
1706555700000|2024-01-29 19:15:00|716.8|708.4|719.15|710.75|719.15|710.75|716.7|708.3|255
1706556000000|2024-01-29 19:20:00|719.1|710.7|718.4|710|719.5|711.1|717.55|709.15|174
1706556300000|2024-01-29 19:25:00|719.3|710.9|719.55|711.15|720.7|712.3|719.3|710.9|72
1706556600000|2024-01-29 19:30:00|719.6|711.2|719.45|711.05|720.35|711.95|718.05|709.65|268
1706556900000|2024-01-29 19:35:00|719.5|711.1|718.33|709.93|719.95|711.55|718.2|709.8|222
1706557200000|2024-01-29 19:40:00|718.38|709.98|717.05|708.65|718.4|710|715.6|707.2|303
1706557500000|2024-01-29 19:45:00|717|708.6|716.45|708.05|717.1|708.7|715.3|706.9|295
1706557800000|2024-01-29 19:50:00|716.4|708|715.98|707.58|716.75|708.35|715.25|706.85|263
1706558100000|2024-01-29 19:55:00|716|707.6|714.8|706.4|716.05|707.65|714.36|705.96|205
1706558400000|2024-01-29 20:00:00|714.79|706.39|715.65|707.25|716.65|708.25|714.62|706.22|456
1706558700000|2024-01-29 20:05:00|715.6|707.2|714.85|706.45|715.7|707.3|714.8|706.4|228
1706559000000|2024-01-29 20:10:00|714.8|706.4|715|706.6|716.8|708.4|714.65|706.25|217
1706559300000|2024-01-29 20:15:00|715.05|706.65|715.85|707.45|716|707.6|714.3|705.9|177
1706559600000|2024-01-29 20:20:00|715.8|707.4|716.25|707.85|716.3|707.9|714.66|706.26|189
1706559900000|2024-01-29 20:25:00|716.2|707.8|714.55|706.15|716.25|707.85|712.95|704.55|263
1706560200000|2024-01-29 20:30:00|714.5|706.1|714.65|706.25|715.3|706.9|714.2|705.8|187
1706560500000|2024-01-29 20:35:00|714.7|706.3|714.95|706.55|715.15|706.75|714.25|705.85|130
1706560800000|2024-01-29 20:40:00|715|706.6|716.57|708.17|716.6|708.2|714.9|706.5|125
1706561100000|2024-01-29 20:45:00|716.6|708.2|719.8|711.4|720.02|711.62|716.26|707.86|215
1706561400000|2024-01-29 20:50:00|719.92|711.52|720.4|712|720.7|712.3|719.25|710.85|196
1706561700000|2024-01-29 20:55:00|720.35|711.95|722.5|714.1|723.25|714.85|720.3|711.9|302
1706562000000|2024-01-29 21:00:00|722.25|713.85|721.7|713.3|722.75|714.35|720.52|712.12|312
1706562300000|2024-01-29 21:05:00|721.71|713.31|720.2|711.8|721.95|713.55|719.75|711.35|173
1706562600000|2024-01-29 21:10:00|720.3|711.9|720.5|712.1|720.79|712.39|719.6|711.2|187
1706562900000|2024-01-29 21:15:00|720.4|712|719.78|711.38|721.5|713.1|719.69|711.29|178
1706563200000|2024-01-29 21:20:00|719.73|711.33|719.75|711.35|720.45|712.05|719.66|711.26|147
1706563500000|2024-01-29 21:25:00|719.7|711.3|720.12|711.72|720.85|712.45|719.65|711.25|140
1706563800000|2024-01-29 21:30:00|720.02|711.62|720.1|711.7|720.25|711.85|718.93|710.53|164
1706564100000|2024-01-29 21:35:00|720.05|711.65|719.35|710.95|720.25|711.85|718.9|710.5|142
1706564400000|2024-01-29 21:40:00|719.3|710.9|718.48|710.08|719.6|711.2|718.39|709.99|131
1706564700000|2024-01-29 21:45:00|718.4|710|718.25|709.85|718.56|710.16|717.11|708.71|164
1706565000000|2024-01-29 21:50:00|718.22|709.82|717.33|708.93|718.6|710.2|717.23|708.83|144
1706565300000|2024-01-29 21:55:00|717.38|708.98|727.98|719.58|728.65|720.25|717.38|708.98|405
1706565600000|2024-01-29 22:00:00|728.04|719.64|729.38|720.98|730.18|721.78|727.41|719.01|794
1706565900000|2024-01-29 22:05:00|729.37|720.97|731.72|723.32|732.1|723.7|729.31|720.91|579
1706566200000|2024-01-29 22:10:00|731.8|723.4|732.98|724.58|733.76|725.36|731.72|723.32|605
1706566500000|2024-01-29 22:15:00|732.91|724.51|731.61|723.21|733.64|725.24|731.2|722.8|437
1706566800000|2024-01-29 22:20:00|731.59|723.19|731.11|722.71|732.34|723.94|731.11|722.71|548
1706567100000|2024-01-29 22:25:00|731.14|722.74|731.55|723.15|731.55|723.15|730.01|721.61|383
1706567400000|2024-01-29 22:30:00|731.56|723.16|728.51|720.11|731.96|723.56|728.09|719.69|531
1706567700000|2024-01-29 22:35:00|728.5|720.1|726.07|717.67|729.15|720.75|725.76|717.36|544
1706568000000|2024-01-29 22:40:00|726.05|717.65|724.09|715.69|726.05|717.65|724.02|715.62|284
1706568300000|2024-01-29 22:45:00|724.07|715.67|724.42|716.02|725.1|716.7|724.01|715.61|409
1706568600000|2024-01-29 22:50:00|724.43|716.03|725.79|717.39|725.86|717.46|724.08|715.68|419
1706568900000|2024-01-29 22:55:00|725.85|717.45|724.97|716.57|726.54|718.14|724.84|716.44|279
1706569200000|2024-01-29 23:00:00|724.92|716.52|724.75|716.35|727.25|718.85|724.65|716.25|224
1706569500000|2024-01-29 23:05:00|724.74|716.34|724.6|716.2|725.75|717.35|723.7|715.3|181
1706569800000|2024-01-29 23:10:00|724.55|716.15|723.35|714.95|724.67|716.27|722.95|714.55|247
1706570100000|2024-01-29 23:15:00|723.3|714.9|723.75|715.35|724.8|716.4|722.65|714.25|247
1706570400000|2024-01-29 23:20:00|723.7|715.3|722.75|714.35|724.75|716.35|722.7|714.3|221
1706570700000|2024-01-29 23:25:00|722.7|714.3|714.15|705.75|722.8|714.4|714.15|705.75|333
1706571000000|2024-01-29 23:30:00|712.55|704.15|713.85|705.45|713.95|705.55|712.55|704.15|128
1706571300000|2024-01-29 23:35:00|713.8|705.4|712.26|703.86|713.8|705.4|710.8|702.4|351
1706571600000|2024-01-29 23:40:00|712.3|703.9|712.2|703.8|713|704.6|710.75|702.35|296
1706571900000|2024-01-29 23:45:00|712.21|703.81|713.95|705.55|714.5|706.1|711.8|703.4|218
1706572200000|2024-01-29 23:50:00|714|705.6|707.5|699.1|714.35|705.95|706.7|698.3|309
1706572500000|2024-01-29 23:55:00|707.49|699.09|707.37|698.97|708.3|699.9|706.22|697.82|265
1706572800000|2024-01-30 00:00:00|707.32|698.92|705.9|697.5|707.9|699.5|705|696.6|317
1706573100000|2024-01-30 00:05:00|706|697.6|705.3|696.9|706.05|697.65|704.7|696.3|291
1706573400000|2024-01-30 00:10:00|705.35|696.95|704.31|695.91|705.35|696.95|703.65|695.25|269
1706573700000|2024-01-30 00:15:00|704.26|695.86|704.9|696.5|705.05|696.65|703.75|695.35|201
1706574000000|2024-01-30 00:20:00|704.95|696.55|705.3|696.9|706.8|698.4|704.9|696.5|225
1706574300000|2024-01-30 00:25:00|705.25|696.85|704.41|696.01|705.25|696.85|703.3|694.9|217
1706574600000|2024-01-30 00:30:00|704.39|695.99|703.6|695.2|704.39|695.99|702.5|694.1|223
1706574900000|2024-01-30 00:35:00|703.61|695.21|703|694.6|704.15|695.75|701.4|693|205
1706575200000|2024-01-30 00:40:00|702.95|694.55|700.68|692.28|702.95|694.55|700.45|692.05|136
1706575500000|2024-01-30 00:45:00|700.67|692.27|701.8|693.4|701.95|693.55|699.9|691.5|165
1706575800000|2024-01-30 00:50:00|701.81|693.41|703|694.6|703.05|694.65|700.45|692.05|238
1706576100000|2024-01-30 00:55:00|702.98|694.58|700.9|692.5|703.56|695.16|700.9|692.5|249
1706576400000|2024-01-30 01:00:00|700.95|692.55|701.35|692.95|702.39|693.99|700.32|691.92|210
1706576700000|2024-01-30 01:05:00|701.4|693|701.95|693.55|702.03|693.63|700.4|692|222
1706577000000|2024-01-30 01:10:00|701.92|693.52|703.95|695.55|704.25|695.85|701.45|693.05|197
1706577300000|2024-01-30 01:15:00|704|695.6|704.54|696.14|704.85|696.45|703.95|695.55|153
1706577600000|2024-01-30 01:20:00|704.39|695.99|706.21|697.81|706.9|698.5|704.25|695.85|222
1706577900000|2024-01-30 01:25:00|706.16|697.76|706.95|698.55|706.95|698.55|706.11|697.71|31
1706578200000|2024-01-30 01:30:00|707.3|698.9|709|700.6|709|700.6|707.3|698.9|89
1706578500000|2024-01-30 01:35:00|709.15|700.75|709.7|701.3|710.85|702.45|709.15|700.75|170
1706578800000|2024-01-30 01:40:00|709.65|701.25|710.65|702.25|711.8|703.4|708.8|700.4|258
1706579100000|2024-01-30 01:45:00|710.55|702.15|708.8|700.4|711.75|703.35|708.1|699.7|295
1706579400000|2024-01-30 01:50:00|708.85|700.45|707.75|699.35|709.65|701.25|707.5|699.1|343
1706579700000|2024-01-30 01:55:00|707.8|699.4|707.98|699.58|708.8|700.4|707.75|699.35|168
1706580000000|2024-01-30 02:00:00|707.93|699.53|711.05|702.65|711.05|702.65|707.9|699.5|259
1706580300000|2024-01-30 02:05:00|710.95|702.55|709.22|700.82|711.57|703.17|708.9|700.5|262
1706580600000|2024-01-30 02:10:00|709.21|700.81|711.18|702.78|711.19|702.79|708.55|700.15|230
1706580900000|2024-01-30 02:15:00|711.17|702.77|710.05|701.65|711.28|702.88|710.05|701.65|228
1706581200000|2024-01-30 02:20:00|710.1|701.7|709.76|701.36|711.5|703.1|709.55|701.15|242
1706581500000|2024-01-30 02:25:00|709.71|701.31|709.5|701.1|711.07|702.67|709.36|700.96|233
1706581800000|2024-01-30 02:30:00|709.58|701.18|709.15|700.75|710.8|702.4|709.08|700.68|320
1706582100000|2024-01-30 02:35:00|709.18|700.78|711.57|703.17|711.75|703.35|709.15|700.75|385
1706582400000|2024-01-30 02:40:00|711.52|703.12|711.05|702.65|712.7|704.3|710.15|701.75|293
1706582700000|2024-01-30 02:45:00|711|702.6|711|702.6|711.7|703.3|710.15|701.75|381
1706583000000|2024-01-30 02:50:00|710.95|702.55|708.78|700.38|710.95|702.55|708.75|700.35|391
1706583300000|2024-01-30 02:55:00|708.77|700.37|708.25|699.85|708.92|700.52|707.7|699.3|319
1706583600000|2024-01-30 03:00:00|708.3|699.9|709.86|701.46|710.05|701.65|707.9|699.5|355
1706583900000|2024-01-30 03:05:00|710|701.6|709.45|701.05|710.55|702.15|708.97|700.57|320
1706584200000|2024-01-30 03:10:00|709.5|701.1|711.35|702.95|711.42|703.02|708.7|700.3|265
1706584500000|2024-01-30 03:15:00|711.4|703|709.46|701.06|712.45|704.05|708.47|700.07|326
1706584800000|2024-01-30 03:20:00|709.48|701.08|708.26|699.86|709.68|701.28|707.75|699.35|228
1706585100000|2024-01-30 03:25:00|708.25|699.85|707.8|699.4|708.25|699.85|706.56|698.16|347
1706585400000|2024-01-30 03:30:00|707.81|699.41|707.25|698.85|707.81|699.41|705.6|697.2|302
1706585700000|2024-01-30 03:35:00|707.3|698.9|706.17|697.77|707.37|698.97|705.21|696.81|303
1706586000000|2024-01-30 03:40:00|706.18|697.78|706.7|698.3|706.76|698.36|705.8|697.4|201
1706586300000|2024-01-30 03:45:00|706.65|698.25|706.39|697.99|706.85|698.45|705.86|697.46|173
1706586600000|2024-01-30 03:50:00|706.47|698.07|706.1|697.7|706.55|698.15|705.66|697.26|199
1706586900000|2024-01-30 03:55:00|706.09|697.69|704.67|696.27|706.33|697.93|704.49|696.09|249
1706587200000|2024-01-30 04:00:00|704.7|696.3|706.03|697.63|706.15|697.75|704.37|695.97|288
1706587500000|2024-01-30 04:05:00|706.1|697.7|706.31|697.91|706.32|697.92|705.2|696.8|164
1706587800000|2024-01-30 04:10:00|706.36|697.96|704.9|696.5|706.7|698.3|704.9|696.5|161
1706588100000|2024-01-30 04:15:00|704.92|696.52|703.45|695.05|705.15|696.75|703.45|695.05|194
1706588400000|2024-01-30 04:20:00|703.46|695.06|702.4|694|704.4|696|702.4|694|162
1706588700000|2024-01-30 04:25:00|702.45|694.05|703.63|695.23|703.79|695.39|702.35|693.95|237
1706589000000|2024-01-30 04:30:00|703.62|695.22|703.5|695.1|704.59|696.19|703.41|695.01|349
1706589300000|2024-01-30 04:35:00|703.45|695.05|703.7|695.3|703.8|695.4|702.83|694.43|195
1706589600000|2024-01-30 04:40:00|703.75|695.35|703.5|695.1|703.95|695.55|702.78|694.38|191
1706589900000|2024-01-30 04:45:00|703.58|695.18|703.45|695.05|704.25|695.85|702.85|694.45|201
1706590200000|2024-01-30 04:50:00|703.47|695.07|703.35|694.95|703.69|695.29|702.83|694.43|176
1706590500000|2024-01-30 04:55:00|703.45|695.05|702.66|694.26|703.48|695.08|702.66|694.26|108
1706590800000|2024-01-30 05:00:00|703.41|695.01|703|694.6|704.25|695.85|702.6|694.2|244
1706591100000|2024-01-30 05:05:00|703.05|694.65|702.54|694.14|703.4|695|702.45|694.05|200
1706591400000|2024-01-30 05:10:00|702.58|694.18|704.11|695.71|704.25|695.85|701.85|693.45|227
1706591700000|2024-01-30 05:15:00|704.12|695.72|704.81|696.41|704.81|696.41|703.91|695.51|275
1706592000000|2024-01-30 05:20:00|704.84|696.44|705.3|696.9|705.35|696.95|704.7|696.3|205
1706592300000|2024-01-30 05:25:00|705.45|697.05|704.49|696.09|705.64|697.24|704.3|695.9|244
1706592600000|2024-01-30 05:30:00|704.5|696.1|702.39|693.99|704.72|696.32|702.21|693.81|253
1706592900000|2024-01-30 05:35:00|702.29|693.89|702.41|694.01|702.46|694.06|701.47|693.07|103
1706593200000|2024-01-30 05:40:00|702.45|694.05|702.91|694.51|703.55|695.15|702.07|693.67|231
1706593500000|2024-01-30 05:45:00|702.96|694.56|702.8|694.4|703.12|694.72|702.11|693.71|149
1706593800000|2024-01-30 05:50:00|702.84|694.44|702.77|694.37|703.54|695.14|702.4|694|200
1706594100000|2024-01-30 05:55:00|702.82|694.42|704.02|695.62|704.1|695.7|702.7|694.3|275
1706594400000|2024-01-30 06:00:00|703.57|695.17|704.5|696.1|704.77|696.37|703.57|695.17|301
1706594700000|2024-01-30 06:05:00|704.45|696.05|705|696.6|705.49|697.09|704.32|695.92|211
1706595000000|2024-01-30 06:10:00|704.95|696.55|705.12|696.72|705.4|697|704.28|695.88|161
1706595300000|2024-01-30 06:15:00|705.07|696.67|704.39|695.99|705.3|696.9|703.95|695.55|342
1706595600000|2024-01-30 06:20:00|704.38|695.98|702.93|694.53|704.4|696|702.93|694.53|252
1706595900000|2024-01-30 06:25:00|702.92|694.52|701.7|693.3|703.1|694.7|701.3|692.9|161
1706596200000|2024-01-30 06:30:00|701.75|693.35|700.17|691.77|702.4|694|700.1|691.7|224
1706596500000|2024-01-30 06:35:00|700.2|691.8|698.95|690.55|700.45|692.05|698.6|690.2|265
1706596800000|2024-01-30 06:40:00|698.9|690.5|700.2|691.8|701|692.6|698.9|690.5|319
1706597100000|2024-01-30 06:45:00|700.15|691.75|701.55|693.15|701.79|693.39|699.95|691.55|318
1706597400000|2024-01-30 06:50:00|701.6|693.2|703.13|694.73|703.3|694.9|701.6|693.2|320
1706597700000|2024-01-30 06:55:00|703.07|694.67|703.65|695.25|703.85|695.45|702.62|694.22|317
1706598000000|2024-01-30 07:00:00|703.6|695.2|703.95|695.55|703.95|695.55|703.04|694.64|320
1706598300000|2024-01-30 07:05:00|704.05|695.65|703.9|695.5|705.05|696.65|703.41|695.01|349
1706598600000|2024-01-30 07:10:00|703.88|695.48|704.81|696.41|705.05|696.65|703.45|695.05|218
1706598900000|2024-01-30 07:15:00|704.86|696.46|706.6|698.2|707.45|699.05|704.76|696.36|162
1706599200000|2024-01-30 07:20:00|706.55|698.15|707.48|699.08|707.75|699.35|706.31|697.91|120
1706599500000|2024-01-30 07:25:00|709.25|700.85|709.5|701.1|709.65|701.25|709.19|700.79|50
1706599800000|2024-01-30 07:30:00|709.45|701.05|707.66|699.26|709.85|701.45|707.59|699.19|304
1706600100000|2024-01-30 07:35:00|707.59|699.19|706.8|698.4|707.7|699.3|706.65|698.25|350
1706600400000|2024-01-30 07:40:00|706.75|698.35|708.26|699.86|708.4|700|705.86|697.46|264
1706600700000|2024-01-30 07:45:00|708.29|699.89|708.1|699.7|708.5|700.1|707.1|698.7|249
1706601000000|2024-01-30 07:50:00|708.11|699.71|707.11|698.71|708.9|700.5|706.7|698.3|216
1706601300000|2024-01-30 07:55:00|707.09|698.69|705.7|697.3|707.25|698.85|705.5|697.1|162
1706601600000|2024-01-30 08:00:00|705.65|697.25|705.25|696.85|705.95|697.55|704.64|696.24|226
1706601900000|2024-01-30 08:05:00|705.2|696.8|706.35|697.95|706.35|697.95|703.13|694.73|179
1706602200000|2024-01-30 08:10:00|706.32|697.92|709.25|700.85|709.45|701.05|706.32|697.92|213
1706602500000|2024-01-30 08:15:00|709.2|700.8|708.3|699.9|710.35|701.95|708.26|699.86|275
1706602800000|2024-01-30 08:20:00|708.25|699.85|710.02|701.62|710.35|701.95|707.9|699.5|231
1706603100000|2024-01-30 08:25:00|710|701.6|709.99|701.59|710.24|701.84|708.35|699.95|190
1706603400000|2024-01-30 08:30:00|709.98|701.58|710.45|702.05|710.45|702.05|709.17|700.77|125
1706603700000|2024-01-30 08:35:00|710.3|701.9|711.44|703.04|711.45|703.05|709.66|701.26|127
1706604000000|2024-01-30 08:40:00|711.39|702.99|710.79|702.39|711.39|702.99|710|701.6|174
1706604300000|2024-01-30 08:45:00|710.74|702.34|709.3|700.9|710.74|702.34|709.3|700.9|198
1706604600000|2024-01-30 08:50:00|709.19|700.79|707.86|699.46|709.19|700.79|707.86|699.46|268
1706604900000|2024-01-30 08:55:00|708|699.6|709.31|700.91|709.45|701.05|708|699.6|220
1706605200000|2024-01-30 09:00:00|709.33|700.93|709.38|700.98|709.7|701.3|709.06|700.66|242
1706605500000|2024-01-30 09:05:00|709.39|700.99|708.33|699.93|709.9|701.5|708.33|699.93|163
1706605800000|2024-01-30 09:10:00|708.34|699.94|709.13|700.73|709.4|701|707.93|699.53|102
1706606100000|2024-01-30 09:15:00|709.08|700.68|706.99|698.59|709.75|701.35|706.84|698.44|156
1706606400000|2024-01-30 09:20:00|707.1|698.7|706.45|698.05|707.4|699|705.9|697.5|165
1706606700000|2024-01-30 09:25:00|706.5|698.1|706.45|698.05|706.6|698.2|706.15|697.75|87
1706607000000|2024-01-30 09:30:00|706.35|697.95|706.65|698.25|707.65|699.25|705.83|697.43|221
1706607300000|2024-01-30 09:35:00|706.6|698.2|706.65|698.25|706.8|698.4|705.74|697.34|151
1706607600000|2024-01-30 09:40:00|706.64|698.24|706.97|698.57|707.1|698.7|706.05|697.65|202
1706607900000|2024-01-30 09:45:00|707.02|698.62|706.25|697.85|707.5|699.1|705.95|697.55|150
1706608200000|2024-01-30 09:50:00|706.2|697.8|704.83|696.43|706.95|698.55|704.8|696.4|141
1706608500000|2024-01-30 09:55:00|704.8|696.4|703.95|695.55|704.8|696.4|703.5|695.1|105
1706608800000|2024-01-30 10:00:00|703.9|695.5|703.85|695.45|704.3|695.9|703.3|694.9|124
1706609100000|2024-01-30 10:05:00|703.84|695.44|704.85|696.45|705|696.6|703.35|694.95|145
1706609400000|2024-01-30 10:10:00|704.8|696.4|704.7|696.3|704.8|696.4|704.05|695.65|102
1706609700000|2024-01-30 10:15:00|704.65|696.25|705.05|696.65|705.42|697.02|704.25|695.85|106
1706610000000|2024-01-30 10:20:00|705|696.6|704.27|695.87|705|696.6|703.47|695.07|137
1706610300000|2024-01-30 10:25:00|704.25|695.85|703.39|694.99|704.27|695.87|703.29|694.89|95
1706610600000|2024-01-30 10:30:00|703.44|695.04|704.74|696.34|704.88|696.48|703.44|695.04|108
1706610900000|2024-01-30 10:35:00|704.79|696.39|706.35|697.95|706.5|698.1|704.4|696|206
1706611200000|2024-01-30 10:40:00|706.4|698|706.65|698.25|707.45|699.05|706.28|697.88|175
1706611500000|2024-01-30 10:45:00|706.27|697.87|706.07|697.67|706.6|698.2|706|697.6|42
1706611800000|2024-01-30 10:50:00|706.15|697.75|707.03|698.63|707.18|698.78|705.99|697.59|92
1706612100000|2024-01-30 10:55:00|707.05|698.65|707.1|698.7|707.58|699.18|706.6|698.2|119
1706612400000|2024-01-30 11:00:00|707.05|698.65|707.65|699.25|707.8|699.4|706.57|698.17|56
1706612700000|2024-01-30 11:05:00|706.6|698.2|705.45|697.05|706.6|698.2|705.18|696.78|46
1706613000000|2024-01-30 11:10:00|705.3|696.9|705.45|697.05|705.8|697.4|705.1|696.7|115
1706613300000|2024-01-30 11:15:00|705.35|696.95|704.5|696.1|705.43|697.03|704.45|696.05|104
1706613600000|2024-01-30 11:20:00|704.45|696.05|705|696.6|705.55|697.15|704.38|695.98|90
1706613900000|2024-01-30 11:25:00|705.05|696.65|707.35|698.95|707.35|698.95|704.72|696.32|167
1706614200000|2024-01-30 11:30:00|707.4|699|707.79|699.39|708.81|700.41|707.15|698.75|174
1706614500000|2024-01-30 11:35:00|707.78|699.38|708.5|700.1|708.7|700.3|706.25|697.85|259
1706614800000|2024-01-30 11:40:00|708.45|700.05|709.5|701.1|710.05|701.65|707.45|699.05|246
1706615100000|2024-01-30 11:45:00|709.45|701.05|709.72|701.32|709.9|701.5|708.05|699.65|306
1706615400000|2024-01-30 11:50:00|709.77|701.37|708.85|700.45|710|701.6|708.63|700.23|209
1706615700000|2024-01-30 11:55:00|708.95|700.55|708.9|700.5|709.45|701.05|708.6|700.2|238
1706616000000|2024-01-30 12:00:00|709.2|700.8|709.4|701|709.91|701.51|708.2|699.8|205
1706616300000|2024-01-30 12:05:00|709.35|700.95|710.1|701.7|710.6|702.2|708.3|699.9|257
1706616600000|2024-01-30 12:10:00|710.15|701.75|709.12|700.72|710.5|702.1|709.07|700.67|338
1706616900000|2024-01-30 12:15:00|709.17|700.77|709.1|700.7|709.5|701.1|708.02|699.62|175
1706617200000|2024-01-30 12:20:00|708.68|700.28|708.75|700.35|709.2|700.8|708.11|699.71|251
1706617500000|2024-01-30 12:25:00|708.7|700.3|701.95|693.55|708.75|700.35|701.95|693.55|272
1706617800000|2024-01-30 12:30:00|702.05|693.65|702.15|693.75|704|695.6|699.15|690.75|587
1706618100000|2024-01-30 12:35:00|702.1|693.7|705.25|696.85|705.5|697.1|702.05|693.65|423
1706618400000|2024-01-30 12:40:00|705.2|696.8|701.5|693.1|705.2|696.8|701.35|692.95|303
1706618700000|2024-01-30 12:45:00|701.55|693.15|699.15|690.75|702|693.6|698.71|690.31|603
1706619000000|2024-01-30 12:50:00|699.1|690.7|698.9|690.5|700.05|691.65|697.85|689.45|520
1706619300000|2024-01-30 12:55:00|698.95|690.55|699.75|691.35|702.03|693.63|698.6|690.2|438
1706619600000|2024-01-30 13:00:00|699.8|691.4|701|692.6|701|692.6|698.7|690.3|394
1706619900000|2024-01-30 13:05:00|700.95|692.55|701.45|693.05|702.95|694.55|700.5|692.1|341
1706620200000|2024-01-30 13:10:00|701.4|693|696.15|687.75|701.55|693.15|695.65|687.25|287
1706620500000|2024-01-30 13:15:00|696.2|687.8|697.75|689.35|698|689.6|695.05|686.65|528
1706620800000|2024-01-30 13:20:00|697.7|689.3|698.1|689.7|698.9|690.5|696.7|688.3|342
1706621100000|2024-01-30 13:25:00|698.2|689.8|696.2|687.8|698.75|690.35|695.84|687.44|272
1706621400000|2024-01-30 13:30:00|696.25|687.85|697.05|688.65|697.95|689.55|695.9|687.5|346
1706621700000|2024-01-30 13:35:00|697.09|688.69|698.54|690.14|698.8|690.4|696.95|688.55|287
1706622000000|2024-01-30 13:40:00|698.49|690.09|699.41|691.01|699.5|691.1|697.35|688.95|242
1706622300000|2024-01-30 13:45:00|699.36|690.96|699.6|691.2|700.43|692.03|697.85|689.45|385
1706622600000|2024-01-30 13:50:00|699.55|691.15|700.55|692.15|701.5|693.1|699.55|691.15|288
1706622900000|2024-01-30 13:55:00|700.75|692.35|700.1|691.7|701.4|693|699.8|691.4|344
1706623200000|2024-01-30 14:00:00|700.15|691.75|697.55|689.15|700.15|691.75|696.95|688.55|284
1706623500000|2024-01-30 14:05:00|697.38|688.98|697.55|689.15|698|689.6|696.04|687.64|157
1706623800000|2024-01-30 14:10:00|697.5|689.1|696.85|688.45|697.6|689.2|695.75|687.35|274
1706624100000|2024-01-30 14:15:00|696.9|688.5|700.75|692.35|700.95|692.55|696.45|688.05|362
1706624400000|2024-01-30 14:20:00|700.7|692.3|699.85|691.45|700.7|692.3|699.25|690.85|236
1706624700000|2024-01-30 14:25:00|699.95|691.55|702.4|694|702.8|694.4|699.95|691.55|202
1706625000000|2024-01-30 14:30:00|702.44|694.04|701.45|693.05|702.9|694.5|700.8|692.4|172
1706625300000|2024-01-30 14:35:00|701.4|693|701.1|692.7|702.35|693.95|700.2|691.8|171
1706625600000|2024-01-30 14:40:00|701.05|692.65|699.15|690.75|701.05|692.65|698.75|690.35|199
1706625900000|2024-01-30 14:45:00|699.2|690.8|699.65|691.25|700.35|691.95|698.8|690.4|164
1706626200000|2024-01-30 14:50:00|699.71|691.31|699.05|690.65|700.65|692.25|699|690.6|167
1706626500000|2024-01-30 14:55:00|699.08|690.68|701.3|692.9|701.3|692.9|698.95|690.55|77
1706626800000|2024-01-30 15:00:00|701.2|692.8|700.45|692.05|701.8|693.4|699.6|691.2|281
1706627100000|2024-01-30 15:05:00|700.4|692|700.4|692|700.6|692.2|698.84|690.44|239
1706627400000|2024-01-30 15:10:00|700.35|691.95|700.5|692.1|701|692.6|699.85|691.45|134
1706627700000|2024-01-30 15:15:00|700.45|692.05|701.28|692.88|701.9|693.5|699.9|691.5|192
1706628000000|2024-01-30 15:20:00|701.23|692.83|701.39|692.99|701.95|693.55|700.29|691.89|197
1706628300000|2024-01-30 15:25:00|701.4|693|703.32|694.92|703.9|695.5|701.4|693|236
1706628600000|2024-01-30 15:30:00|703.3|694.9|702.7|694.3|704.05|695.65|702.65|694.25|264
1706628900000|2024-01-30 15:35:00|702.75|694.35|703.75|695.35|704|695.6|702.75|694.35|132
1706629200000|2024-01-30 15:40:00|703.8|695.4|705.05|696.65|705.05|696.65|703.3|694.9|213
1706629500000|2024-01-30 15:45:00|705.2|696.8|706|697.6|707.1|698.7|704.94|696.54|389
1706629800000|2024-01-30 15:50:00|706.05|697.65|704.55|696.15|706.95|698.55|704.1|695.7|293
1706630100000|2024-01-30 15:55:00|704.5|696.1|704.75|696.35|704.85|696.45|702.6|694.2|345
1706630400000|2024-01-30 16:00:00|704.8|696.4|704|695.6|706.5|698.1|703|694.6|372
1706630700000|2024-01-30 16:05:00|704.02|695.62|702.75|694.35|704.85|696.45|702.05|693.65|303
1706631000000|2024-01-30 16:10:00|702.85|694.45|701.45|693.05|703.1|694.7|700.8|692.4|289
1706631300000|2024-01-30 16:15:00|701.52|693.12|699.15|690.75|701.8|693.4|698.4|690|353
1706631600000|2024-01-30 16:20:00|699.2|690.8|703.3|694.9|703.3|694.9|699.2|690.8|354
1706631900000|2024-01-30 16:25:00|703.35|694.95|703.5|695.1|703.9|695.5|702.35|693.95|301
1706632200000|2024-01-30 16:30:00|703.55|695.15|702.3|693.9|704.1|695.7|701.3|692.9|325
1706632500000|2024-01-30 16:35:00|702.4|694|704.35|695.95|704.4|696|701.5|693.1|275
1706632800000|2024-01-30 16:40:00|704.4|696|705.9|697.5|706.2|697.8|703.85|695.45|198
1706633100000|2024-01-30 16:45:00|705.85|697.45|706.1|697.7|706.45|698.05|704.45|696.05|240
1706633400000|2024-01-30 16:50:00|706.05|697.65|706.1|697.7|707.5|699.1|705.95|697.55|238
1706633700000|2024-01-30 16:55:00|706.05|697.65|705.3|696.9|706.25|697.85|704.7|696.3|195
1706634000000|2024-01-30 17:00:00|705.2|696.8|706.25|697.85|706.5|698.1|705.1|696.7|190
1706634300000|2024-01-30 17:05:00|706.28|697.88|706.25|697.85|706.6|698.2|705.6|697.2|206
1706634600000|2024-01-30 17:10:00|706.3|697.9|705.34|696.94|706.95|698.55|705|696.6|210
1706634900000|2024-01-30 17:15:00|705.35|696.95|704.1|695.7|705.95|697.55|703.75|695.35|216
1706635200000|2024-01-30 17:20:00|704.2|695.8|703.95|695.55|704.6|696.2|702.45|694.05|203
1706635500000|2024-01-30 17:25:00|704|695.6|704.25|695.85|704.65|696.25|703.95|695.55|181
1706635800000|2024-01-30 17:30:00|704.2|695.8|705|696.6|705.3|696.9|703.2|694.8|193
1706636100000|2024-01-30 17:35:00|705.05|696.65|703.95|695.55|705.9|697.5|703.85|695.45|250
1706636400000|2024-01-30 17:40:00|704|695.6|705.2|696.8|706.05|697.65|703.95|695.55|202
1706636700000|2024-01-30 17:45:00|705.15|696.75|704.9|696.5|705.7|697.3|703.55|695.15|279
1706637000000|2024-01-30 17:50:00|704.91|696.51|705.4|697|705.85|697.45|704.5|696.1|256
1706637300000|2024-01-30 17:55:00|705.35|696.95|705.7|697.3|706.2|697.8|705.1|696.7|155
1706637600000|2024-01-30 18:00:00|705.75|697.35|705.85|697.45|706.55|698.15|704.4|696|153
1706637900000|2024-01-30 18:05:00|705.88|697.48|704.3|695.9|705.88|697.48|704.3|695.9|160
1706638200000|2024-01-30 18:10:00|704.35|695.95|704.3|695.9|705.65|697.25|704.2|695.8|173
1706638500000|2024-01-30 18:15:00|704.35|695.95|704.35|695.95|705.15|696.75|703.95|695.55|214
1706638800000|2024-01-30 18:20:00|704.4|696|703.7|695.3|704.4|696|702.82|694.42|221
1706639100000|2024-01-30 18:25:00|703.75|695.35|704.1|695.7|704.1|695.7|703.65|695.25|22
1706639400000|2024-01-30 18:30:00|704.75|696.35|706.65|698.25|706.9|698.5|704.75|696.35|126
1706639700000|2024-01-30 18:35:00|706.7|698.3|706.9|698.5|706.9|698.5|705.9|697.5|231
1706640000000|2024-01-30 18:40:00|707|698.6|706.2|697.8|707.3|698.9|706.05|697.65|193
1706640300000|2024-01-30 18:45:00|706.15|697.75|705.4|697|706.8|698.4|705.2|696.8|270
1706640600000|2024-01-30 18:50:00|705.45|697.05|705.75|697.35|706.45|698.05|705.45|697.05|212
1706640900000|2024-01-30 18:55:00|705.7|697.3|705.5|697.1|706.17|697.77|704.95|696.55|140
1706641200000|2024-01-30 19:00:00|705.55|697.15|704.24|695.84|705.65|697.25|703.4|695|178
1706641500000|2024-01-30 19:05:00|704.15|695.75|704.3|695.9|704.7|696.3|703.65|695.25|177
1706641800000|2024-01-30 19:10:00|704.4|696|704.9|696.5|705.75|697.35|703.5|695.1|170
1706642100000|2024-01-30 19:15:00|704.93|696.53|703.95|695.55|705.45|697.05|703.9|695.5|129
1706642400000|2024-01-30 19:20:00|703.9|695.5|703.2|694.8|703.95|695.55|702.15|693.75|136
1706642700000|2024-01-30 19:25:00|703.15|694.75|703.15|694.75|703.5|695.1|702.65|694.25|115
1706643000000|2024-01-30 19:30:00|703.1|694.7|703.5|695.1|703.6|695.2|702.65|694.25|97
1706643300000|2024-01-30 19:35:00|703.55|695.15|703.45|695.05|704.55|696.15|703.25|694.85|101
1706643600000|2024-01-30 19:40:00|703.41|695.01|703.75|695.35|704.35|695.95|703.25|694.85|96
1706643900000|2024-01-30 19:45:00|703.81|695.41|703.2|694.8|704.05|695.65|702.9|694.5|95
1706644200000|2024-01-30 19:50:00|703.15|694.75|703.9|695.5|704|695.6|702.95|694.55|92
1706644500000|2024-01-30 19:55:00|703.95|695.55|704.85|696.45|704.95|696.55|703.95|695.55|110
1706644800000|2024-01-30 20:00:00|704.9|696.5|705.7|697.3|705.7|697.3|704.25|695.85|92
1706645100000|2024-01-30 20:05:00|705.8|697.4|706|697.6|706.35|697.95|705.2|696.8|90
1706645400000|2024-01-30 20:10:00|705.95|697.55|704.95|696.55|706.05|697.65|704.9|696.5|134
1706645700000|2024-01-30 20:15:00|705|696.6|705.5|697.1|706.05|697.65|704.95|696.55|180
1706646000000|2024-01-30 20:20:00|705.55|697.15|704.45|696.05|705.6|697.2|703.8|695.4|157
1706646300000|2024-01-30 20:25:00|704.5|696.1|705.65|697.25|705.75|697.35|703.95|695.55|178
1706646600000|2024-01-30 20:30:00|705.7|697.3|707.05|698.65|707.3|698.9|705.45|697.05|239
1706646900000|2024-01-30 20:35:00|707.15|698.75|707.45|699.05|708.25|699.85|707|698.6|123
1706647200000|2024-01-30 20:40:00|707.5|699.1|707.25|698.85|707.55|699.15|705.85|697.45|212
1706647500000|2024-01-30 20:45:00|707.3|698.9|706.7|698.3|707.4|699|706.4|698|238
1706647800000|2024-01-30 20:50:00|706.75|698.35|707.2|698.8|707.25|698.85|705.65|697.25|308
1706648100000|2024-01-30 20:55:00|707.15|698.75|706.05|697.65|707.5|699.1|705.95|697.55|199
1706648400000|2024-01-30 21:00:00|705.55|697.15|703.85|695.45|706.4|698|703.35|694.95|257
1706648700000|2024-01-30 21:05:00|703.8|695.4|701.3|692.9|704.3|695.9|701|692.6|248
1706649000000|2024-01-30 21:10:00|701.35|692.95|703.4|695|704.15|695.75|701.35|692.95|247
1706649300000|2024-01-30 21:15:00|703.45|695.05|703.65|695.25|704.35|695.95|702.95|694.55|218
1706649600000|2024-01-30 21:20:00|703.7|695.3|703.55|695.15|704.52|696.12|701.9|693.5|212
1706649900000|2024-01-30 21:25:00|703.6|695.2|703.35|694.95|703.65|695.25|702.35|693.95|199
1706650200000|2024-01-30 21:30:00|703.24|694.84|704.05|695.65|704.5|696.1|702.6|694.2|179
1706650500000|2024-01-30 21:35:00|704.1|695.7|704.25|695.85|704.35|695.95|703.3|694.9|108
1706650800000|2024-01-30 21:40:00|704.2|695.8|701.88|693.48|704.25|695.85|701.88|693.48|118
1706651100000|2024-01-30 21:45:00|701.83|693.43|701.7|693.3|702.2|693.8|701.15|692.75|154
1706651400000|2024-01-30 21:50:00|701.75|693.35|702.6|694.2|702.6|694.2|701.15|692.75|133
1706651700000|2024-01-30 21:55:00|702.55|694.15|701.67|693.27|702.55|694.15|701.45|693.05|142
1706652000000|2024-01-30 22:00:00|701.66|693.26|701.18|692.78|701.71|693.31|700.37|691.97|448
1706652300000|2024-01-30 22:05:00|701.1|692.7|699.94|691.54|701.52|693.12|699.86|691.46|314
1706652600000|2024-01-30 22:10:00|699.95|691.55|700.47|692.07|700.65|692.25|699.45|691.05|252
1706652900000|2024-01-30 22:15:00|700.42|692.02|701.02|692.62|701.74|693.34|700.27|691.87|343
1706653200000|2024-01-30 22:20:00|701.03|692.63|701.13|692.73|701.18|692.78|700.44|692.04|389
1706653500000|2024-01-30 22:25:00|701.09|692.69|697.99|689.59|701.15|692.75|697.96|689.56|315
1706653800000|2024-01-30 22:30:00|697.97|689.57|698.39|689.99|698.5|690.1|697.56|689.16|408
1706654100000|2024-01-30 22:35:00|698.42|690.02|697.8|689.4|698.45|690.05|697.59|689.19|191
1706654400000|2024-01-30 22:40:00|697.81|689.41|697.96|689.56|698.35|689.95|697.71|689.31|298
1706654700000|2024-01-30 22:45:00|697.97|689.57|696.96|688.56|698.16|689.76|696.19|687.79|375
1706655000000|2024-01-30 22:50:00|696.99|688.59|697.18|688.78|697.63|689.23|696.95|688.55|211
1706655300000|2024-01-30 22:55:00|697.15|688.75|694.95|686.55|697.18|688.78|694.88|686.48|370
1706655600000|2024-01-30 23:00:00|695|686.6|694.95|686.55|696|687.6|694.85|686.45|152
1706655900000|2024-01-30 23:05:00|695.05|686.65|695.87|687.47|697.3|688.9|694.9|686.5|300
1706656200000|2024-01-30 23:10:00|695.8|687.4|694.95|686.55|696.9|688.5|694.9|686.5|242
1706656500000|2024-01-30 23:15:00|695|686.6|695.2|686.8|696.25|687.85|694.9|686.5|195
1706656800000|2024-01-30 23:20:00|695.15|686.75|692.45|684.05|695.6|687.2|691.6|683.2|303
1706657100000|2024-01-30 23:25:00|692.4|684|688.25|679.85|692.65|684.25|688.15|679.75|313
1706657400000|2024-01-30 23:30:00|688.05|679.65|691.4|683|692.2|683.8|687.83|679.43|392
1706657700000|2024-01-30 23:35:00|691.45|683.05|688.38|679.98|691.65|683.25|688|679.6|337
1706658000000|2024-01-30 23:40:00|688.43|680.03|687.45|679.05|688.8|680.4|686.45|678.05|388
1706658300000|2024-01-30 23:45:00|687.5|679.1|688.25|679.85|689.25|680.85|686.35|677.95|351
1706658600000|2024-01-30 23:50:00|688.2|679.8|688.15|679.75|689.25|680.85|687.4|679|302
1706658900000|2024-01-30 23:55:00|688.2|679.8|687.9|679.5|688.9|680.5|687.55|679.15|237
1706659200000|2024-01-31 00:00:00|687.95|679.55|688.4|680|690.65|682.25|687.7|679.3|334
1706659500000|2024-01-31 00:05:00|688.45|680.05|687.56|679.16|689.55|681.15|687|678.6|315
1706659800000|2024-01-31 00:10:00|687.57|679.17|686.6|678.2|687.95|679.55|685.75|677.35|392
1706660100000|2024-01-31 00:15:00|686.55|678.15|680.05|671.65|686.55|678.15|679.8|671.4|498
1706660400000|2024-01-31 00:20:00|680|671.6|683.15|674.75|683.5|675.1|679.55|671.15|524
1706660700000|2024-01-31 00:25:00|683.05|674.65|685.8|677.4|686|677.6|682.8|674.4|354
1706661000000|2024-01-31 00:30:00|685.75|677.35|683.3|674.9|686.55|678.15|683.15|674.75|360
1706661300000|2024-01-31 00:35:00|683.25|674.85|685.3|676.9|685.57|677.17|683.15|674.75|339
1706661600000|2024-01-31 00:40:00|685.25|676.85|684.76|676.36|686.47|678.07|684.35|675.95|306
1706661900000|2024-01-31 00:45:00|684.77|676.37|685.5|677.1|686.48|678.08|684.1|675.7|290
1706662200000|2024-01-31 00:50:00|685.55|677.15|684.85|676.45|686.1|677.7|684.7|676.3|239
1706662500000|2024-01-31 00:55:00|684.86|676.46|685.75|677.35|686.07|677.67|684.15|675.75|257
1706662800000|2024-01-31 01:00:00|685.7|677.3|688.75|680.35|688.8|680.4|685.65|677.25|317
1706663100000|2024-01-31 01:05:00|688.74|680.34|686.81|678.41|688.74|680.34|686.48|678.08|307
1706663400000|2024-01-31 01:10:00|686.8|678.4|685.22|676.82|686.82|678.42|684.45|676.05|183
1706663700000|2024-01-31 01:15:00|685.27|676.87|684.66|676.26|685.8|677.4|683.4|675|219
1706664000000|2024-01-31 01:20:00|684.67|676.27|684.05|675.65|684.67|676.27|682.82|674.42|188
1706664300000|2024-01-31 01:25:00|684.1|675.7|682.7|674.3|684.4|676|682.7|674.3|209
1706664600000|2024-01-31 01:30:00|682.68|674.28|684.3|675.9|685.15|676.75|682.62|674.22|199
1706664900000|2024-01-31 01:35:00|684.26|675.86|685.1|676.7|685.15|676.75|682.95|674.55|185
1706665200000|2024-01-31 01:40:00|685.04|676.64|683.4|675|685.1|676.7|683.1|674.7|208
1706665500000|2024-01-31 01:45:00|683.45|675.05|682.65|674.25|683.5|675.1|681.2|672.8|238
1706665800000|2024-01-31 01:50:00|682.85|674.45|684.7|676.3|684.7|676.3|682.85|674.45|192
1706666100000|2024-01-31 01:55:00|684.75|676.35|684.5|676.1|684.75|676.35|683.75|675.35|46
1706666400000|2024-01-31 02:00:00|685|676.6|686.05|677.65|686.05|677.65|685|676.6|11
1706666700000|2024-01-31 02:05:00|686|677.6|685.7|677.3|686|677.6|685.18|676.78|130
1706667000000|2024-01-31 02:10:00|685.75|677.35|683.75|675.35|685.86|677.46|682.85|674.45|211
1706667300000|2024-01-31 02:15:00|683.7|675.3|683.05|674.65|683.95|675.55|682.05|673.65|290
1706667600000|2024-01-31 02:20:00|683|674.6|684.9|676.5|684.9|676.5|680.7|672.3|383
1706667900000|2024-01-31 02:25:00|684.75|676.35|685.82|677.42|686.2|677.8|684.75|676.35|220
1706668200000|2024-01-31 02:30:00|685.77|677.37|685.4|677|687|678.6|685|676.6|215
1706668500000|2024-01-31 02:35:00|685.35|676.95|684.95|676.55|686.05|677.65|684.05|675.65|211
1706668800000|2024-01-31 02:40:00|684.85|676.45|684.2|675.8|685.8|677.4|684|675.6|193
1706669100000|2024-01-31 02:45:00|684.25|675.85|685.8|677.4|685.8|677.4|684|675.6|138
1706669400000|2024-01-31 02:50:00|685.75|677.35|686.6|678.2|686.7|678.3|685.3|676.9|139
1706669700000|2024-01-31 02:55:00|686.65|678.25|687.4|679|687.7|679.3|686.1|677.7|124
1706670000000|2024-01-31 03:00:00|687.35|678.95|686.95|678.55|687.73|679.33|686.05|677.65|219
1706670300000|2024-01-31 03:05:00|687|678.6|686.9|678.5|687.15|678.75|686.3|677.9|145
1706670600000|2024-01-31 03:10:00|686.95|678.55|688.15|679.75|688.15|679.75|686.9|678.5|146
1706670900000|2024-01-31 03:15:00|688.25|679.85|687.55|679.15|688.25|679.85|686.75|678.35|205
1706671200000|2024-01-31 03:20:00|687.5|679.1|686.81|678.41|688.56|680.16|686.7|678.3|194
1706671500000|2024-01-31 03:25:00|686.76|678.36|685.18|676.78|686.81|678.41|684.95|676.55|129
1706671800000|2024-01-31 03:30:00|685.13|676.73|684.4|676|685.9|677.5|683.97|675.57|154
1706672100000|2024-01-31 03:35:00|684.41|676.01|684.55|676.15|684.75|676.35|683.35|674.95|147
1706672400000|2024-01-31 03:40:00|684.6|676.2|685.8|677.4|686.25|677.85|684.55|676.15|139
1706672700000|2024-01-31 03:45:00|685.9|677.5|684.4|676|686.1|677.7|684.05|675.65|160
1706673000000|2024-01-31 03:50:00|684.25|675.85|684.5|676.1|684.8|676.4|683.55|675.15|114
1706673300000|2024-01-31 03:55:00|684.55|676.15|684.8|676.4|684.8|676.4|684.05|675.65|124
1706673600000|2024-01-31 04:00:00|684.85|676.45|683.8|675.4|685.05|676.65|683.75|675.35|116
1706673900000|2024-01-31 04:05:00|683.85|675.45|684.05|675.65|684.2|675.8|683.65|675.25|86
1706674200000|2024-01-31 04:10:00|684|675.6|685.75|677.35|685.75|677.35|683.9|675.5|142
1706674500000|2024-01-31 04:15:00|685.77|677.37|685.2|676.8|685.77|677.37|684.75|676.35|119
1706674800000|2024-01-31 04:20:00|685.15|676.75|684.4|676|685.5|677.1|684.05|675.65|127
1706675100000|2024-01-31 04:25:00|684.45|676.05|684.8|676.4|685|676.6|684|675.6|104
1706675400000|2024-01-31 04:30:00|684.75|676.35|683.6|675.2|684.75|676.35|683.25|674.85|190
1706675700000|2024-01-31 04:35:00|683.65|675.25|683.76|675.36|684.2|675.8|683.25|674.85|144
1706676000000|2024-01-31 04:40:00|683.71|675.31|684.6|676.2|684.6|676.2|683.4|675|86
1706676300000|2024-01-31 04:45:00|684.55|676.15|685.5|677.1|685.5|677.1|684|675.6|130
1706676600000|2024-01-31 04:50:00|685.45|677.05|686|677.6|686|677.6|684.9|676.5|107
1706676900000|2024-01-31 04:55:00|685.93|677.53|686.05|677.65|686.3|677.9|685.7|677.3|129
1706677200000|2024-01-31 05:00:00|686.1|677.7|686.9|678.5|686.93|678.53|686.1|677.7|115
1706677500000|2024-01-31 05:05:00|686.95|678.55|687.7|679.3|688|679.6|686.95|678.55|116
1706677800000|2024-01-31 05:10:00|687.75|679.35|688.2|679.8|688.4|680|687.6|679.2|76
1706678100000|2024-01-31 05:15:00|688.16|679.76|687.1|678.7|688.16|679.76|686.9|678.5|145
1706678400000|2024-01-31 05:20:00|687.05|678.65|685.6|677.2|687.05|678.65|685|676.6|194
1706678700000|2024-01-31 05:25:00|685.55|677.15|684.5|676.1|685.9|677.5|684.5|676.1|122
1706679000000|2024-01-31 05:30:00|684.55|676.15|685.7|677.3|685.9|677.5|684.55|676.15|182
1706679300000|2024-01-31 05:35:00|685.65|677.25|687.7|679.3|687.7|679.3|685.65|677.25|130
1706679600000|2024-01-31 05:40:00|687.65|679.25|688.6|680.2|688.7|680.3|687.65|679.25|118
1706679900000|2024-01-31 05:45:00|688.65|680.25|689|680.6|689|680.6|688.35|679.95|166
1706680200000|2024-01-31 05:50:00|689.05|680.65|688.05|679.65|689.75|681.35|688|679.6|112
1706680500000|2024-01-31 05:55:00|688.15|679.75|689.29|680.89|689.4|681|688.05|679.65|114
1706680800000|2024-01-31 06:00:00|689.24|680.84|689.05|680.65|689.45|681.05|688.02|679.62|177
1706681100000|2024-01-31 06:05:00|689|680.6|688.29|679.89|689.15|680.75|688.18|679.78|121
1706681400000|2024-01-31 06:10:00|688.24|679.84|689.85|681.45|689.9|681.5|687.99|679.59|119
1706681700000|2024-01-31 06:15:00|689.75|681.35|689.75|681.35|689.75|681.35|689.1|680.7|104
1706682000000|2024-01-31 06:20:00|689.8|681.4|689.09|680.69|690|681.6|688.97|680.57|128
1706682300000|2024-01-31 06:25:00|689.1|680.7|689|680.6|689.9|681.5|688.89|680.49|102
1706682600000|2024-01-31 06:30:00|689.2|680.8|689.15|680.75|689.25|680.85|688.27|679.87|64
1706682900000|2024-01-31 06:35:00|689.2|680.8|687.2|678.8|689.5|681.1|686.9|678.5|147
1706683200000|2024-01-31 06:40:00|687.21|678.81|686.2|677.8|687.31|678.91|685.7|677.3|181
1706683500000|2024-01-31 06:45:00|686.24|677.84|686.9|678.5|687.4|679|686.2|677.8|108
1706683800000|2024-01-31 06:50:00|686.95|678.55|686.45|678.05|687.04|678.64|685.75|677.35|103
1706684100000|2024-01-31 06:55:00|686.4|678|687.5|679.1|687.89|679.49|685.78|677.38|150
1706684400000|2024-01-31 07:00:00|687.45|679.05|687.85|679.45|688.4|680|687.1|678.7|157
1706684700000|2024-01-31 07:05:00|687.9|679.5|688.9|680.5|689.35|680.95|687.15|678.75|104
1706685000000|2024-01-31 07:10:00|688.94|680.54|689.7|681.3|690.25|681.85|688.94|680.54|135
1706685300000|2024-01-31 07:15:00|689.8|681.4|691.9|683.5|691.98|683.58|689.64|681.24|226
1706685600000|2024-01-31 07:20:00|691.93|683.53|692.4|684|692.75|684.35|691.25|682.85|191
1706685900000|2024-01-31 07:25:00|692.45|684.05|692.6|684.2|692.6|684.2|692.4|684|7
1706686200000|2024-01-31 07:30:00|692.49|684.09|690.95|682.55|692.5|684.1|690.75|682.35|91
1706686500000|2024-01-31 07:35:00|691|682.6|691.34|682.94|691.5|683.1|690.55|682.15|175
1706686800000|2024-01-31 07:40:00|691.24|682.84|691.15|682.75|691.28|682.88|690.19|681.79|105
1706687100000|2024-01-31 07:45:00|691.05|682.65|691.52|683.12|691.58|683.18|690.5|682.1|116
1706687400000|2024-01-31 07:50:00|691.5|683.1|691.6|683.2|692.2|683.8|690.7|682.3|196
1706687700000|2024-01-31 07:55:00|691.55|683.15|691.3|682.9|692.15|683.75|691.18|682.78|152
1706688000000|2024-01-31 08:00:00|691.29|682.89|690.15|681.75|692.05|683.65|690|681.6|258
1706688300000|2024-01-31 08:05:00|690.1|681.7|688.8|680.4|690.25|681.85|688|679.6|164
1706688600000|2024-01-31 08:10:00|688.75|680.35|687.85|679.45|688.8|680.4|687.15|678.75|186
1706688900000|2024-01-31 08:15:00|687.9|679.5|688.05|679.65|689.45|681.05|687.45|679.05|289
1706689200000|2024-01-31 08:20:00|687.9|679.5|688.8|680.4|689.25|680.85|687.6|679.2|169
1706689500000|2024-01-31 08:25:00|688.75|680.35|690.2|681.8|690.65|682.25|688.15|679.75|151
1706689800000|2024-01-31 08:30:00|690.15|681.75|690.6|682.2|690.86|682.46|689.85|681.45|216
1706690100000|2024-01-31 08:35:00|690.55|682.15|690.9|682.5|691.25|682.85|689.75|681.35|157
1706690400000|2024-01-31 08:40:00|690.86|682.46|687.65|679.25|691.2|682.8|687.65|679.25|146
1706690700000|2024-01-31 08:45:00|687.6|679.2|686.95|678.55|688.15|679.75|686.95|678.55|162
1706691000000|2024-01-31 08:50:00|686.9|678.5|686.2|677.8|687|678.6|685.45|677.05|122
1706691300000|2024-01-31 08:55:00|686.15|677.75|685.25|676.85|686.25|677.85|685.25|676.85|56
1706691600000|2024-01-31 09:00:00|685.2|676.8|683.35|674.95|685.2|676.8|683.1|674.7|158
1706691900000|2024-01-31 09:05:00|683.4|675|680.7|672.3|683.45|675.05|680.1|671.7|333
1706692200000|2024-01-31 09:10:00|680.75|672.35|679.55|671.15|681|672.6|679|670.6|374
1706692500000|2024-01-31 09:15:00|679.5|671.1|680.3|671.9|681.88|673.48|679.15|670.75|457
1706692800000|2024-01-31 09:20:00|680.35|671.95|679.05|670.65|681.35|672.95|678.95|670.55|392
1706693100000|2024-01-31 09:25:00|679.1|670.7|676.25|667.85|679.2|670.8|675.45|667.05|522
1706693400000|2024-01-31 09:30:00|676.4|668|678.95|670.55|679.45|671.05|676.25|667.85|384
1706693700000|2024-01-31 09:35:00|679|670.6|678.75|670.35|679.45|671.05|678.1|669.7|258
1706694000000|2024-01-31 09:40:00|678.85|670.45|679|670.6|679.5|671.1|678.8|670.4|81
1706694600000|2024-01-31 09:50:00|680.45|672.05|680.55|672.15|681.9|673.5|680.45|672.05|148
1706694900000|2024-01-31 09:55:00|680.6|672.2|677.7|669.3|681.05|672.65|677.05|668.65|309
1706695200000|2024-01-31 10:00:00|677.75|669.35|678.85|670.45|678.9|670.5|676.02|667.62|374
1706695500000|2024-01-31 10:05:00|678.9|670.5|678.95|670.55|679.6|671.2|677.5|669.1|338
1706695800000|2024-01-31 10:10:00|679|670.6|680.05|671.65|680.3|671.9|678.35|669.95|292
1706696100000|2024-01-31 10:15:00|680.1|671.7|680.65|672.25|680.65|672.25|678.3|669.9|274
1706696400000|2024-01-31 10:20:00|680.6|672.2|679.55|671.15|680.65|672.25|678.45|670.05|238
1706696700000|2024-01-31 10:25:00|679.6|671.2|679.6|671.2|681.2|672.8|679.5|671.1|214
1706697000000|2024-01-31 10:30:00|679.55|671.15|679.65|671.25|679.95|671.55|678.45|670.05|223
1706697300000|2024-01-31 10:35:00|679.6|671.2|678.47|670.07|680.2|671.8|678.01|669.61|211
1706697600000|2024-01-31 10:40:00|678.42|670.02|675|666.6|678.42|670.02|674.83|666.43|336
1706697900000|2024-01-31 10:45:00|674.95|666.55|672.5|664.1|675.17|666.77|672.35|663.95|472
1706698200000|2024-01-31 10:50:00|672.2|663.8|672.54|664.14|674.15|665.75|671.15|662.75|434
1706698500000|2024-01-31 10:55:00|672.59|664.19|671.85|663.45|673.3|664.9|671.1|662.7|381
1706698800000|2024-01-31 11:00:00|671.75|663.35|673|664.6|674.14|665.74|670.75|662.35|445
1706699100000|2024-01-31 11:05:00|672.99|664.59|673.34|664.94|674.53|666.13|672.45|664.05|349
1706699400000|2024-01-31 11:10:00|673.35|664.95|675.15|666.75|675.15|666.75|673.35|664.95|210
1706699700000|2024-01-31 11:15:00|675.2|666.8|673.6|665.2|675.7|667.3|673.4|665|258
1706700000000|2024-01-31 11:20:00|673.55|665.15|675.26|666.86|675.55|667.15|673.55|665.15|176
1706700300000|2024-01-31 11:25:00|675.27|666.87|676.2|667.8|677.1|668.7|674.55|666.15|170
1706700600000|2024-01-31 11:30:00|676.21|667.81|677.62|669.22|677.67|669.27|675.67|667.27|209
1706700900000|2024-01-31 11:35:00|677.61|669.21|678.51|670.11|679.45|671.05|677.3|668.9|168
1706701200000|2024-01-31 11:40:00|678.56|670.16|679.03|670.63|679.45|671.05|678.54|670.14|231
1706701500000|2024-01-31 11:45:00|679.08|670.68|679.45|671.05|679.77|671.37|678.18|669.78|231
1706701800000|2024-01-31 11:50:00|679.4|671|680.27|671.87|680.45|672.05|679.24|670.84|150
1706702100000|2024-01-31 11:55:00|680.28|671.88|680.41|672.01|680.93|672.53|680.27|671.87|157
1706702400000|2024-01-31 12:00:00|680.4|672|679.1|670.7|680.4|672|678|669.6|233
1706702700000|2024-01-31 12:05:00|679.05|670.65|679.8|671.4|679.8|671.4|677.91|669.51|195
1706703000000|2024-01-31 12:10:00|679.85|671.45|679.9|671.5|680.6|672.2|678.9|670.5|161
1706703300000|2024-01-31 12:15:00|679.85|671.45|681.09|672.69|681.09|672.69|679.07|670.67|179
1706703600000|2024-01-31 12:20:00|681.4|673|681.9|673.5|682.4|674|681.4|673|182
1706703900000|2024-01-31 12:25:00|681.97|673.57|681.85|673.45|683.07|674.67|681.65|673.25|196
1706704200000|2024-01-31 12:30:00|681.9|673.5|682.15|673.75|682.4|674|681|672.6|242
1706704500000|2024-01-31 12:35:00|682.09|673.69|681.8|673.4|682.25|673.85|680.85|672.45|181
1706704800000|2024-01-31 12:40:00|681.78|673.38|680.65|672.25|681.78|673.38|680.3|671.9|171
1706705100000|2024-01-31 12:45:00|680.7|672.3|679.3|670.9|680.72|672.32|678.7|670.3|180
1706705400000|2024-01-31 12:50:00|679.45|671.05|678.3|669.9|680.15|671.75|678.05|669.65|225
1706705700000|2024-01-31 12:55:00|678.25|669.85|679.2|670.8|679.35|670.95|678.1|669.7|148
1706706000000|2024-01-31 13:00:00|679.23|670.83|678.55|670.15|679.43|671.03|678.55|670.15|163
1706706300000|2024-01-31 13:05:00|678.6|670.2|678.75|670.35|679.1|670.7|677.6|669.2|277
1706706600000|2024-01-31 13:10:00|678.76|670.36|677.85|669.45|678.76|670.36|677.6|669.2|206
1706706900000|2024-01-31 13:15:00|678.05|669.65|677.95|669.55|678.75|670.35|677.6|669.2|193
1706707200000|2024-01-31 13:20:00|678|669.6|678.2|669.8|679.15|670.75|677.55|669.15|190
1706707500000|2024-01-31 13:25:00|678.19|669.79|676.15|667.75|678.3|669.9|676.15|667.75|237
1706707800000|2024-01-31 13:30:00|676.2|667.8|677.85|669.45|677.85|669.45|675.7|667.3|361
1706708100000|2024-01-31 13:35:00|677.9|669.5|678.8|670.4|680.5|672.1|677.85|669.45|340
1706708400000|2024-01-31 13:40:00|678.85|670.45|676.5|668.1|678.85|670.45|676.33|667.93|271
1706708700000|2024-01-31 13:45:00|676.45|668.05|676.8|668.4|678.27|669.87|675.85|667.45|322
1706709000000|2024-01-31 13:50:00|676.9|668.5|675.1|666.7|677.3|668.9|675.05|666.65|266
1706709300000|2024-01-31 13:55:00|675.15|666.75|676.4|668|677|668.6|675.1|666.7|272
1706709600000|2024-01-31 14:00:00|676.35|667.95|674.55|666.15|676.35|667.95|674.3|665.9|433
1706709900000|2024-01-31 14:05:00|674.5|666.1|672.35|663.95|674.75|666.35|669.85|661.45|498
1706710200000|2024-01-31 14:10:00|672.3|663.9|672.85|664.45|673.3|664.9|671.75|663.35|381
1706710500000|2024-01-31 14:15:00|672.8|664.4|673.4|665|673.55|665.15|671.85|663.45|379
1706710800000|2024-01-31 14:20:00|673.45|665.05|675|666.6|675.15|666.75|673.05|664.65|218
1706711100000|2024-01-31 14:25:00|675.05|666.65|675.8|667.4|675.8|667.4|673.85|665.45|177
1706711400000|2024-01-31 14:30:00|675.54|667.14|677.4|669|678.3|669.9|674.75|666.35|299
1706711700000|2024-01-31 14:35:00|677.35|668.95|678.06|669.66|678.6|670.2|676.57|668.17|327
1706712000000|2024-01-31 14:40:00|678.1|669.7|676.3|667.9|678.5|670.1|676.3|667.9|292
1706712300000|2024-01-31 14:45:00|676.2|667.8|675.4|667|677.1|668.7|674.2|665.8|241
1706712600000|2024-01-31 14:50:00|675.45|667.05|675.55|667.15|676.47|668.07|674.86|666.46|316
1706712900000|2024-01-31 14:55:00|675.5|667.1|675.2|666.8|676.6|668.2|675.2|666.8|251
1706713200000|2024-01-31 15:00:00|675.25|666.85|674.25|665.85|675.95|667.55|673.32|664.92|336
1706713500000|2024-01-31 15:05:00|674.3|665.9|675.6|667.2|676.55|668.15|674.2|665.8|276
1706713800000|2024-01-31 15:10:00|675.59|667.19|674.05|665.65|675.6|667.2|673.32|664.92|284
1706714100000|2024-01-31 15:15:00|674.1|665.7|667.45|659.05|674.1|665.7|665.85|657.45|536
1706714400000|2024-01-31 15:20:00|667.4|659|671.35|662.95|671.95|663.55|666.55|658.15|434
1706714700000|2024-01-31 15:25:00|671.4|663|672.4|664|672.65|664.25|671.4|663|92
1706715000000|2024-01-31 15:30:00|677.45|669.05|679.35|670.95|679.35|670.95|677.45|669.05|212
1706715300000|2024-01-31 15:35:00|679.4|671|680.9|672.5|681.1|672.7|677.45|669.05|452
1706715600000|2024-01-31 15:40:00|680.85|672.45|681.3|672.9|683.7|675.3|679.75|671.35|497
1706715900000|2024-01-31 15:45:00|681.25|672.85|682.9|674.5|683.35|674.95|681.2|672.8|422
1706716200000|2024-01-31 15:50:00|682.95|674.55|683.35|674.95|683.5|675.1|681.2|672.8|255
1706716500000|2024-01-31 15:55:00|683.3|674.9|683.69|675.29|684.05|675.65|681.7|673.3|280
1706716800000|2024-01-31 16:00:00|683.64|675.24|683.65|675.25|684.4|676|680.9|672.5|465
1706717100000|2024-01-31 16:05:00|683.7|675.3|683.8|675.4|684.75|676.35|683|674.6|387
1706717400000|2024-01-31 16:10:00|683.83|675.43|683.2|674.8|684.05|675.65|682.9|674.5|407
1706717700000|2024-01-31 16:15:00|683.25|674.85|682.6|674.2|683.8|675.4|681.65|673.25|368
1706718000000|2024-01-31 16:20:00|682.7|674.3|683.32|674.92|683.45|675.05|680.65|672.25|301
1706718300000|2024-01-31 16:25:00|683.37|674.97|684.31|675.91|684.5|676.1|683.3|674.9|246
1706718600000|2024-01-31 16:30:00|684.37|675.97|683.04|674.64|684.47|676.07|682.55|674.15|376
1706718900000|2024-01-31 16:35:00|683.03|674.63|682.05|673.65|683.5|675.1|681.07|672.67|372
1706719200000|2024-01-31 16:40:00|682.07|673.67|682.05|673.65|683.3|674.9|681.85|673.45|321
1706719500000|2024-01-31 16:45:00|682.03|673.63|685.9|677.5|685.99|677.59|681.5|673.1|284
1706719800000|2024-01-31 16:50:00|685.85|677.45|685.25|676.85|686.3|677.9|684.95|676.55|321
1706720100000|2024-01-31 16:55:00|685.15|676.75|685.15|676.75|685.75|677.35|684.59|676.19|335
1706720400000|2024-01-31 17:00:00|685.13|676.73|685.45|677.05|686.5|678.1|684.65|676.25|415
1706720700000|2024-01-31 17:05:00|685.35|676.95|685.15|676.75|686.1|677.7|684.05|675.65|256
1706721000000|2024-01-31 17:10:00|685.2|676.8|684|675.6|685.45|677.05|683.85|675.45|305
1706721300000|2024-01-31 17:15:00|684.05|675.65|684.1|675.7|684.8|676.4|683.3|674.9|341
1706721600000|2024-01-31 17:20:00|684.05|675.65|685.44|677.04|686|677.6|683.9|675.5|287
1706721900000|2024-01-31 17:25:00|685.49|677.09|685.45|677.05|685.95|677.55|684.9|676.5|256
1706722200000|2024-01-31 17:30:00|685.5|677.1|686.67|678.27|687|678.6|684.95|676.55|289
1706722500000|2024-01-31 17:35:00|686.62|678.22|685.86|677.46|686.62|678.22|685.2|676.8|192
1706722800000|2024-01-31 17:40:00|685.81|677.41|686.35|677.95|686.9|678.5|685.2|676.8|137
1706723100000|2024-01-31 17:45:00|686.3|677.9|686.3|677.9|687.31|678.91|686.2|677.8|160
1706723400000|2024-01-31 17:50:00|686.25|677.85|686.85|678.45|687.2|678.8|685.9|677.5|167
1706723700000|2024-01-31 17:55:00|686.8|678.4|688.85|680.45|689.4|681|686.3|677.9|151
1706724000000|2024-01-31 18:00:00|688.9|680.5|687|678.6|689.45|681.05|686.7|678.3|249
1706724300000|2024-01-31 18:05:00|687.05|678.65|685.6|677.2|687.7|679.3|685.6|677.2|246
1706724600000|2024-01-31 18:10:00|685.55|677.15|686.5|678.1|687.1|678.7|685.5|677.1|224
1706724900000|2024-01-31 18:15:00|686.4|678|687.7|679.3|687.8|679.4|686.25|677.85|128
1706725200000|2024-01-31 18:20:00|687.75|679.35|687.75|679.35|688.3|679.9|687.1|678.7|185
1706725500000|2024-01-31 18:25:00|687.73|679.33|688.26|679.86|688.4|680|687.3|678.9|158
1706725800000|2024-01-31 18:30:00|688.21|679.81|686.5|678.1|688.26|679.86|686.5|678.1|141
1706726100000|2024-01-31 18:35:00|686.45|678.05|685.4|677|686.45|678.05|684.35|675.95|208
1706726400000|2024-01-31 18:40:00|685.35|676.95|685.38|676.98|686.4|678|685.1|676.7|170
1706726700000|2024-01-31 18:45:00|685.45|677.05|685.44|677.04|686.3|677.9|685.05|676.65|215
1706727000000|2024-01-31 18:50:00|685.45|677.05|685.5|677.1|685.7|677.3|684.65|676.25|137
1706727300000|2024-01-31 18:55:00|685.54|677.14|685.67|677.27|685.9|677.5|684.95|676.55|348
1706727600000|2024-01-31 19:00:00|685.7|677.3|687.15|678.75|687.15|678.75|684.31|675.91|669
1706727900000|2024-01-31 19:05:00|687.2|678.8|688.04|679.64|688.45|680.05|686.58|678.18|613
1706728200000|2024-01-31 19:10:00|687.99|679.59|687.45|679.05|688.36|679.96|687.27|678.87|527
1706728500000|2024-01-31 19:15:00|687.46|679.06|682.78|674.38|687.46|679.06|680.99|672.59|783
1706728800000|2024-01-31 19:20:00|682.82|674.42|682.85|674.45|684.54|676.14|682.67|674.27|704
1706729100000|2024-01-31 19:25:00|682.86|674.46|680.96|672.56|683.44|675.04|680.73|672.33|676
1706729400000|2024-01-31 19:30:00|680.98|672.58|685.29|676.89|685.31|676.91|680.21|671.81|751
1706729700000|2024-01-31 19:35:00|685.24|676.84|687.3|678.9|687.32|678.92|684.64|676.24|821
1706730000000|2024-01-31 19:40:00|687.33|678.93|687.66|679.26|688.16|679.76|686.67|678.27|713
1706730300000|2024-01-31 19:45:00|687.62|679.22|687.08|678.68|689|680.6|686.08|677.68|709
1706730600000|2024-01-31 19:50:00|687.11|678.71|686.48|678.08|687.14|678.74|684.85|676.45|724
1706730900000|2024-01-31 19:55:00|686.45|678.05|686.08|677.68|686.47|678.07|685.05|676.65|579
1706731200000|2024-01-31 20:00:00|686.13|677.73|682.12|673.72|686.98|678.58|682.01|673.61|734
1706731500000|2024-01-31 20:05:00|682.13|673.73|680.13|671.73|682.16|673.76|676.93|668.53|976
1706731800000|2024-01-31 20:10:00|680.12|671.72|680.9|672.5|681.64|673.24|679.53|671.13|901
1706732100000|2024-01-31 20:15:00|680.94|672.54|682.77|674.37|684.07|675.67|680.62|672.22|740
1706732400000|2024-01-31 20:20:00|682.73|674.33|683.51|675.11|684.79|676.39|681.53|673.13|792
1706732700000|2024-01-31 20:25:00|683.5|675.1|684.09|675.69|685.12|676.72|682.45|674.05|632
1706733000000|2024-01-31 20:30:00|684.08|675.68|683.26|674.86|684.48|676.08|681.65|673.25|653
1706733300000|2024-01-31 20:35:00|683.31|674.91|680.41|672.01|683.37|674.97|679.71|671.31|755
1706733600000|2024-01-31 20:40:00|680.35|671.95|679.19|670.79|680.85|672.45|678.66|670.26|671
1706733900000|2024-01-31 20:45:00|679.2|670.8|679.58|671.18|681.58|673.18|679.04|670.64|720
1706734200000|2024-01-31 20:50:00|679.59|671.19|677.84|669.44|679.59|671.19|676.72|668.32|806
1706734500000|2024-01-31 20:55:00|677.9|669.5|674.83|666.43|677.99|669.59|673.93|665.53|800
1706734800000|2024-01-31 21:00:00|674.79|666.39|676.11|667.71|676.11|667.71|673.67|665.27|789
1706735100000|2024-01-31 21:05:00|676.08|667.68|677.7|669.3|678.01|669.61|675.35|666.95|735
1706735400000|2024-01-31 21:10:00|677.65|669.25|676.85|668.45|678.56|670.16|676.75|668.35|582
1706735700000|2024-01-31 21:15:00|676.83|668.43|677.49|669.09|678.36|669.96|676.83|668.43|706
1706736000000|2024-01-31 21:20:00|677.41|669.01|672.02|663.62|677.48|669.08|671.61|663.21|632
1706736300000|2024-01-31 21:25:00|671.97|663.57|665.88|657.48|672.07|663.67|665.32|656.92|960
1706736600000|2024-01-31 21:30:00|665.92|657.52|668.06|659.66|668.45|660.05|665.06|656.66|927
1706736900000|2024-01-31 21:35:00|668.09|659.69|668.9|660.5|669.2|660.8|667.43|659.03|786
1706737200000|2024-01-31 21:40:00|668.82|660.42|669.18|660.78|669.53|661.13|667.02|658.62|731
1706737500000|2024-01-31 21:45:00|669.22|660.82|666.34|657.94|669.85|661.45|666.06|657.66|708
1706737800000|2024-01-31 21:50:00|666.35|657.95|666.96|658.56|668.55|660.15|665.86|657.46|728
1706738100000|2024-01-31 21:55:00|666.95|658.55|669.3|660.9|669.3|660.9|666.86|658.46|636
1706738400000|2024-01-31 22:00:00|669.26|660.86|666.17|657.77|669.33|660.93|666.09|657.69|626
1706738700000|2024-01-31 22:05:00|666.06|657.66|662.86|654.46|667.54|659.14|662.73|654.33|514
1706739000000|2024-01-31 22:10:00|662.81|654.41|665.53|657.13|665.72|657.32|662.78|654.38|624
1706739300000|2024-01-31 22:15:00|665.52|657.12|665.72|657.32|668|659.6|664.94|656.54|602
1706739600000|2024-01-31 22:20:00|665.57|657.17|666.87|658.47|668.15|659.75|665.42|657.02|491
1706739900000|2024-01-31 22:25:00|666.81|658.41|668.25|659.85|668.25|659.85|666.3|657.9|420
1706740200000|2024-01-31 22:30:00|668.26|659.86|668.98|660.58|669.5|661.1|668.17|659.77|370
1706740500000|2024-01-31 22:35:00|668.94|660.54|670.02|661.62|670.08|661.68|668.8|660.4|180
1706740800000|2024-01-31 22:40:00|670|661.6|669.57|661.17|670.11|661.71|669.4|661|323
1706741100000|2024-01-31 22:45:00|669.62|661.22|669.49|661.09|669.64|661.24|669.15|660.75|222
1706741400000|2024-01-31 22:50:00|669.48|661.08|670.56|662.16|671.03|662.63|669.4|661|263
1706741700000|2024-01-31 22:55:00|670.57|662.17|669.17|660.77|670.59|662.19|668.68|660.28|390
1706742000000|2024-01-31 23:00:00|669.19|660.79|669.8|661.4|670.55|662.15|668.41|660.01|451
1706742300000|2024-01-31 23:05:00|669.85|661.45|668.1|659.7|669.91|661.51|668.05|659.65|215
1706742600000|2024-01-31 23:10:00|668.05|659.65|668.11|659.71|668.8|660.4|667.35|658.95|233
1706742900000|2024-01-31 23:15:00|667.97|659.57|670.75|662.35|670.75|662.35|667.4|659|253
1706743200000|2024-01-31 23:20:00|670.74|662.34|670.85|662.45|670.9|662.5|669.4|661|188
1706743500000|2024-01-31 23:25:00|670.84|662.44|670.1|661.7|671.1|662.7|670.1|661.7|93
1706743800000|2024-01-31 23:30:00|670.05|661.65|670.3|661.9|670.5|662.1|668.9|660.5|138
1706744100000|2024-01-31 23:35:00|670.5|662.1|669.85|661.45|670.71|662.31|669.15|660.75|169
1706744400000|2024-01-31 23:40:00|669.86|661.46|669.5|661.1|669.87|661.47|668.6|660.2|200
1706744700000|2024-01-31 23:45:00|669.65|661.25|670.25|661.85|670.35|661.95|669.1|660.7|211
1706745000000|2024-01-31 23:50:00|670.2|661.8|669.8|661.4|670.2|661.8|668.8|660.4|159
1706745300000|2024-01-31 23:55:00|669.76|661.36|669.55|661.15|670.55|662.15|669.35|660.95|141
1706745600000|2024-02-01 00:00:00|669.8|661.4|670.9|662.5|672.1|663.7|669.6|661.2|256
1706745900000|2024-02-01 00:05:00|670.95|662.55|671.9|663.5|671.95|663.55|670.46|662.06|232
1706746200000|2024-02-01 00:10:00|671.95|663.55|672.65|664.25|672.96|664.56|671.5|663.1|243
1706746500000|2024-02-01 00:15:00|672.6|664.2|672.9|664.5|673.15|664.75|672.1|663.7|156
1706746800000|2024-02-01 00:20:00|672.91|664.51|671.9|663.5|673.05|664.65|671|662.6|365
1706747100000|2024-02-01 00:25:00|671.95|663.55|671.95|663.55|672.7|664.3|671.5|663.1|271
1706747400000|2024-02-01 00:30:00|672|663.6|672.15|663.75|672.55|664.15|670.9|662.5|297
1706747700000|2024-02-01 00:35:00|672.1|663.7|669.15|660.75|672.15|663.75|669.15|660.75|328
1706748000000|2024-02-01 00:40:00|669.05|660.65|670.05|661.65|670.25|661.85|668.23|659.83|278
1706748300000|2024-02-01 00:45:00|670.1|661.7|671.6|663.2|672.45|664.05|670.1|661.7|206
1706748600000|2024-02-01 00:50:00|671.65|663.25|671.45|663.05|673.1|664.7|671.3|662.9|216
1706748900000|2024-02-01 00:55:00|671.5|663.1|671.8|663.4|673.05|664.65|671.5|663.1|163
1706749200000|2024-02-01 01:00:00|671.9|663.5|669.65|661.25|671.95|663.55|669.65|661.25|238
1706749500000|2024-02-01 01:05:00|669.7|661.3|670|661.6|670.25|661.85|668.15|659.75|210
1706749800000|2024-02-01 01:10:00|669.95|661.55|666.6|658.2|670.2|661.8|666.55|658.15|186
1706750100000|2024-02-01 01:15:00|666.45|658.05|663.2|654.8|666.45|658.05|662.9|654.5|511
1706750400000|2024-02-01 01:20:00|663.14|654.74|661.7|653.3|663.14|654.74|657.5|649.1|701
1706750700000|2024-02-01 01:25:00|661.65|653.25|663.9|655.5|664.8|656.4|660.9|652.5|383
1706751000000|2024-02-01 01:30:00|663.95|655.55|664.01|655.61|666.65|658.25|662.7|654.3|481
1706751300000|2024-02-01 01:35:00|664|655.6|662.55|654.15|664.05|655.65|661.4|653|472
1706751600000|2024-02-01 01:40:00|662.5|654.1|665.35|656.95|666.6|658.2|661.9|653.5|423
1706751900000|2024-02-01 01:45:00|665.25|656.85|663.5|655.1|667|658.6|663.4|655|351
1706752200000|2024-02-01 01:50:00|663.45|655.05|661.05|652.65|663.45|655.05|660.4|652|440
1706752500000|2024-02-01 01:55:00|661.1|652.7|662.35|653.95|663.55|655.15|661|652.6|365
1706752800000|2024-02-01 02:00:00|662.4|654|663.65|655.25|665|656.6|661.75|653.35|438
1706753100000|2024-02-01 02:05:00|663.6|655.2|666.42|658.02|666.55|658.15|662.9|654.5|261
1706753400000|2024-02-01 02:10:00|666.4|658|666.85|658.45|667.35|658.95|666|657.6|336
1706753700000|2024-02-01 02:15:00|666.9|658.5|666.65|658.25|667.55|659.15|666.1|657.7|192
1706754000000|2024-02-01 02:20:00|666.7|658.3|665.35|656.95|667.2|658.8|665.15|656.75|158
1706754300000|2024-02-01 02:25:00|665.05|656.65|666.25|657.85|666.75|658.35|664.55|656.15|166
1706754600000|2024-02-01 02:30:00|666.2|657.8|666.35|657.95|666.6|658.2|664.4|656|206
1706754900000|2024-02-01 02:35:00|666.3|657.9|666.5|658.1|666.69|658.29|665.75|657.35|140
1706755200000|2024-02-01 02:40:00|666.55|658.15|667.35|658.95|667.4|659|666.35|657.95|126
1706755500000|2024-02-01 02:45:00|667.4|659|668|659.6|668.35|659.95|667.25|658.85|123
1706755800000|2024-02-01 02:50:00|668.04|659.64|668.6|660.2|668.6|660.2|667.3|658.9|202
1706756100000|2024-02-01 02:55:00|668.7|660.3|669.55|661.15|669.85|661.45|668.05|659.65|169
1706756400000|2024-02-01 03:00:00|669.6|661.2|670.55|662.15|670.68|662.28|669.6|661.2|111
1706756700000|2024-02-01 03:05:00|670.58|662.18|671.8|663.4|671.9|663.5|670.58|662.18|134
1706757000000|2024-02-01 03:10:00|671.85|663.45|671.55|663.15|672.35|663.95|671.2|662.8|148
1706757300000|2024-02-01 03:15:00|671.6|663.2|670.6|662.2|671.7|663.3|669.5|661.1|182
1706757600000|2024-02-01 03:20:00|670.65|662.25|670.65|662.25|670.7|662.3|669.75|661.35|163
1706757900000|2024-02-01 03:25:00|670.6|662.2|670.05|661.65|670.7|662.3|668.5|660.1|227
1706758200000|2024-02-01 03:30:00|670|661.6|669.4|661|670.05|661.65|668.25|659.85|220
1706758500000|2024-02-01 03:35:00|669.45|661.05|670.45|662.05|670.55|662.15|669.3|660.9|227
1706758800000|2024-02-01 03:40:00|670.5|662.1|672.3|663.9|672.45|664.05|670.5|662.1|165
1706759100000|2024-02-01 03:45:00|672.26|663.86|672.8|664.4|673.15|664.75|671.75|663.35|189
1706759400000|2024-02-01 03:50:00|672.85|664.45|671.75|663.35|673.25|664.85|671.55|663.15|193
1706759700000|2024-02-01 03:55:00|671.7|663.3|669.3|660.9|671.7|663.3|669.3|660.9|159
1706760000000|2024-02-01 04:00:00|669.25|660.85|671.05|662.65|671.35|662.95|668.85|660.45|232
1706760300000|2024-02-01 04:05:00|671|662.6|671.65|663.25|671.65|663.25|670.9|662.5|27
1706760600000|2024-02-01 04:10:00|671.05|662.65|671.3|662.9|671.3|662.9|670.05|661.65|99
1706760900000|2024-02-01 04:15:00|671.35|662.95|671.65|663.25|671.95|663.55|671.05|662.65|164
1706761200000|2024-02-01 04:20:00|671.6|663.2|671.56|663.16|672|663.6|670.55|662.15|186
1706761500000|2024-02-01 04:25:00|671.61|663.21|672.25|663.85|672.25|663.85|670.55|662.15|135
1706761800000|2024-02-01 04:30:00|672.27|663.87|669.6|661.2|672.53|664.13|669.25|660.85|202
1706762100000|2024-02-01 04:35:00|669.51|661.11|672.25|663.85|672.95|664.55|668.35|659.95|338
1706762400000|2024-02-01 04:40:00|672.3|663.9|672.55|664.15|672.8|664.4|671.5|663.1|234
1706762700000|2024-02-01 04:45:00|672.6|664.2|672.6|664.2|673.65|665.25|671.8|663.4|217
1706763000000|2024-02-01 04:50:00|672.57|664.17|672.5|664.1|672.9|664.5|672.15|663.75|205
1706763300000|2024-02-01 04:55:00|672.4|664|672.56|664.16|672.85|664.45|671.9|663.5|163
1706763600000|2024-02-01 05:00:00|672.57|664.17|672|663.6|673|664.6|671.75|663.35|258
1706763900000|2024-02-01 05:05:00|672.05|663.65|671.8|663.4|672.5|664.1|671|662.6|202
1706764200000|2024-02-01 05:10:00|671.79|663.39|671.8|663.4|672|663.6|670.75|662.35|140
1706764500000|2024-02-01 05:15:00|671.75|663.35|670.3|661.9|672.45|664.05|669.72|661.32|199
1706764800000|2024-02-01 05:20:00|670.25|661.85|669.7|661.3|670.9|662.5|669.46|661.06|185
1706765100000|2024-02-01 05:25:00|669.5|661.1|668.2|659.8|669.75|661.35|668|659.6|153
1706765400000|2024-02-01 05:30:00|668.25|659.85|668.05|659.65|668.35|659.95|667.37|658.97|196
1706765700000|2024-02-01 05:35:00|668.1|659.7|668.99|660.59|669.25|660.85|668.05|659.65|153
1706766000000|2024-02-01 05:40:00|669|660.6|669.8|661.4|670.9|662.5|668.8|660.4|226
1706766300000|2024-02-01 05:45:00|669.75|661.35|670.6|662.2|671.15|662.75|669.55|661.15|165
1706766600000|2024-02-01 05:50:00|670.65|662.25|670.3|661.9|671.15|662.75|670.15|661.75|231
1706766900000|2024-02-01 05:55:00|670.35|661.95|670.5|662.1|670.7|662.3|670|661.6|125
1706767200000|2024-02-01 06:00:00|670.43|662.03|669.95|661.55|670.65|662.25|669.1|660.7|214
1706767500000|2024-02-01 06:05:00|670|661.6|669.5|661.1|670.57|662.17|669.25|660.85|178
1706767800000|2024-02-01 06:10:00|669.45|661.05|669.15|660.75|670.05|661.65|668.75|660.35|200
1706768100000|2024-02-01 06:15:00|669.2|660.8|667.8|659.4|669.45|661.05|667.65|659.25|151
1706768400000|2024-02-01 06:20:00|667.75|659.35|666.45|658.05|667.75|659.35|666.3|657.9|164
1706768700000|2024-02-01 06:25:00|666.4|658|666.39|657.99|666.8|658.4|665.93|657.53|111
1706769000000|2024-02-01 06:30:00|666.3|657.9|667.65|659.25|667.7|659.3|666.15|657.75|125
1706769300000|2024-02-01 06:35:00|667.7|659.3|667.85|659.45|668.7|660.3|667.55|659.15|173
1706769600000|2024-02-01 06:40:00|667.8|659.4|667.15|658.75|667.9|659.5|666.85|658.45|142
1706769900000|2024-02-01 06:45:00|667.2|658.8|667.75|659.35|667.95|659.55|666.95|658.55|126
1706770200000|2024-02-01 06:50:00|667.7|659.3|667.45|659.05|667.85|659.45|667|658.6|117
1706770500000|2024-02-01 06:55:00|667.4|659|668.15|659.75|668.55|660.15|667.35|658.95|259
1706770800000|2024-02-01 07:00:00|668.2|659.8|667.5|659.1|668.4|660|667.2|658.8|156
1706771100000|2024-02-01 07:05:00|667.55|659.15|667|658.6|667.8|659.4|666.8|658.4|185
1706771400000|2024-02-01 07:10:00|667.05|658.65|667.8|659.4|668.05|659.65|667.05|658.65|87
1706771700000|2024-02-01 07:15:00|667.76|659.36|668.15|659.75|668.3|659.9|667.59|659.19|58
1706772000000|2024-02-01 07:20:00|668.25|659.85|668.45|660.05|668.65|660.25|668|659.6|63
1706772300000|2024-02-01 07:25:00|668.4|660|668.1|659.7|668.75|660.35|668.1|659.7|78
1706772600000|2024-02-01 07:30:00|668.05|659.65|668.6|660.2|668.7|660.3|667.7|659.3|92
1706772900000|2024-02-01 07:35:00|668.65|660.25|669.4|661|669.4|661|668.35|659.95|79
1706773200000|2024-02-01 07:40:00|669.55|661.15|670.3|661.9|670.35|661.95|669.35|660.95|83
1706773500000|2024-02-01 07:45:00|670.35|661.95|671.55|663.15|671.7|663.3|670.3|661.9|101
1706773800000|2024-02-01 07:50:00|671.45|663.05|670.7|662.3|671.5|663.1|670.45|662.05|132
1706774100000|2024-02-01 07:55:00|670.75|662.35|669.5|661.1|671|662.6|669.4|661|133
1706774400000|2024-02-01 08:00:00|669.95|661.55|669.61|661.21|670|661.6|667.5|659.1|111
1706774700000|2024-02-01 08:05:00|669.7|661.3|668.5|660.1|670.65|662.25|668.5|660.1|137
1706775000000|2024-02-01 08:10:00|668.45|660.05|669.57|661.17|669.57|661.17|668.18|659.78|62
1706775600000|2024-02-01 08:20:00|669.42|661.02|668.95|660.55|669.5|661.1|668.6|660.2|102
1706775900000|2024-02-01 08:25:00|668.9|660.5|668.5|660.1|669.45|661.05|668.4|660|139
1706776200000|2024-02-01 08:30:00|668.47|660.07|669.3|660.9|669.35|660.95|667.55|659.15|94
1706776500000|2024-02-01 08:35:00|669.35|660.95|670.25|661.85|670.59|662.19|669.35|660.95|101
1706776800000|2024-02-01 08:40:00|670.2|661.8|671.7|663.3|671.7|663.3|669.15|660.75|133
1706777100000|2024-02-01 08:45:00|671.65|663.25|670.35|661.95|671.65|663.25|670.1|661.7|175
1706777400000|2024-02-01 08:50:00|670.3|661.9|670.95|662.55|671.5|663.1|670.25|661.85|175
1706777700000|2024-02-01 08:55:00|670.9|662.5|671.1|662.7|671.25|662.85|670.5|662.1|77
1706778000000|2024-02-01 09:00:00|671.05|662.65|671.55|663.15|672|663.6|671|662.6|105
1706778300000|2024-02-01 09:05:00|670.95|662.55|670.14|661.74|670.95|662.55|670.14|661.74|41
1706778600000|2024-02-01 09:10:00|670.05|661.65|670.45|662.05|671|662.6|669.8|661.4|116
1706778900000|2024-02-01 09:15:00|670.5|662.1|672.6|664.2|673.3|664.9|670.45|662.05|152
1706779200000|2024-02-01 09:20:00|672.55|664.15|672.85|664.45|674.1|665.7|672.55|664.15|129
1706779500000|2024-02-01 09:25:00|672.8|664.4|672.4|664|673.3|664.9|672.24|663.84|133
1706779800000|2024-02-01 09:30:00|672.45|664.05|669.4|661|672.65|664.25|669.4|661|199
1706780100000|2024-02-01 09:35:00|669.35|660.95|669.55|661.15|669.6|661.2|668.65|660.25|197
1706780400000|2024-02-01 09:40:00|669.5|661.1|670.72|662.32|670.75|662.35|669.5|661.1|94
1706780700000|2024-02-01 09:45:00|670.17|661.77|670.75|662.35|670.8|662.4|669.7|661.3|52
1706781000000|2024-02-01 09:50:00|670.8|662.4|672.55|664.15|673.45|665.05|669.85|661.45|220
1706781300000|2024-02-01 09:55:00|672.6|664.2|672.45|664.05|673.2|664.8|672.2|663.8|89
1706781600000|2024-02-01 10:00:00|672.41|664.01|671.15|662.75|672.45|664.05|670.75|662.35|126
1706781900000|2024-02-01 10:05:00|671.12|662.72|671.35|662.95|672.2|663.8|670.75|662.35|148
1706782200000|2024-02-01 10:10:00|671.4|663|672.45|664.05|673.25|664.85|671.4|663|129
1706782500000|2024-02-01 10:15:00|672.5|664.1|672.85|664.45|673.4|665|672.3|663.9|196
1706782800000|2024-02-01 10:20:00|672.9|664.5|673.25|664.85|673.25|664.85|672.26|663.86|111
1706783100000|2024-02-01 10:25:00|673.3|664.9|672.25|663.85|673.7|665.3|672.1|663.7|121
1706783400000|2024-02-01 10:30:00|672.3|663.9|671.6|663.2|672.87|664.47|671.52|663.12|158
1706783700000|2024-02-01 10:35:00|671.55|663.15|670.55|662.15|671.6|663.2|670.55|662.15|156
1706784000000|2024-02-01 10:40:00|670.6|662.2|670.25|661.85|670.8|662.4|670.25|661.85|111
1706784300000|2024-02-01 10:45:00|670.2|661.8|670.15|661.75|670.88|662.48|670|661.6|102
1706784600000|2024-02-01 10:50:00|670.2|661.8|671.05|662.65|671.2|662.8|670.15|661.75|112
1706784900000|2024-02-01 10:55:00|671.1|662.7|670.65|662.25|671.25|662.85|670.35|661.95|119
1706785200000|2024-02-01 11:00:00|670.7|662.3|670.75|662.35|671.4|663|670.3|661.9|139
1706785500000|2024-02-01 11:05:00|670.7|662.3|670.35|661.95|671|662.6|670.3|661.9|111
1706785800000|2024-02-01 11:10:00|670.4|662|670.7|662.3|671.25|662.85|670.31|661.91|80
1706786100000|2024-02-01 11:15:00|670.65|662.25|669.65|661.25|670.65|662.25|669.65|661.25|68
1706786400000|2024-02-01 11:20:00|669.55|661.15|668.1|659.7|669.93|661.53|667.81|659.41|100
1706786700000|2024-02-01 11:25:00|668.05|659.65|668|659.6|668.42|660.02|667.7|659.3|100
1706787000000|2024-02-01 11:30:00|667.95|659.55|668.73|660.33|669.65|661.25|667.73|659.33|113
1706787300000|2024-02-01 11:35:00|668.78|660.38|670.3|661.9|670.9|662.5|668.78|660.38|107
1706787600000|2024-02-01 11:40:00|670.35|661.95|670.15|661.75|670.93|662.53|670|661.6|141
1706787900000|2024-02-01 11:45:00|670.2|661.8|668.95|660.55|670.3|661.9|668.9|660.5|191
1706788200000|2024-02-01 11:50:00|668.8|660.4|668.25|659.85|669|660.6|667.65|659.25|144
1706788500000|2024-02-01 11:55:00|668.35|659.95|668.49|660.09|669.05|660.65|667.8|659.4|141
1706788800000|2024-02-01 12:00:00|668.47|660.07|670.55|662.15|670.8|662.4|668.47|660.07|270
1706789100000|2024-02-01 12:05:00|670.5|662.1|670.7|662.3|670.98|662.58|669.35|660.95|219
1706789400000|2024-02-01 12:10:00|670.75|662.35|673.3|664.9|673.6|665.2|670.75|662.35|209
1706789700000|2024-02-01 12:15:00|673.35|664.95|671.65|663.25|673.5|665.1|671.6|663.2|265
1706790000000|2024-02-01 12:20:00|671.7|663.3|670.4|662|671.85|663.45|670.3|661.9|162
1706790300000|2024-02-01 12:25:00|670.45|662.05|671|662.6|671.45|663.05|670.25|661.85|173
1706790600000|2024-02-01 12:30:00|670.95|662.55|669.64|661.24|671|662.6|669.5|661.1|130
1706790900000|2024-02-01 12:35:00|669.69|661.29|670.35|661.95|671.05|662.65|669.35|660.95|194
1706791200000|2024-02-01 12:40:00|670.25|661.85|670.6|662.2|671.1|662.7|670.2|661.8|144
1706791500000|2024-02-01 12:45:00|670.5|662.1|669.95|661.55|671.9|663.5|669.69|661.29|152
1706791800000|2024-02-01 12:50:00|670|661.6|671.1|662.7|671.1|662.7|670|661.6|144
1706792100000|2024-02-01 12:55:00|671.05|662.65|671.44|663.04|671.75|663.35|670.7|662.3|110
1706792400000|2024-02-01 13:00:00|671.4|663|670.2|661.8|671.55|663.15|670.15|661.75|207
1706792700000|2024-02-01 13:05:00|670.3|661.9|669.1|660.7|670.5|662.1|668.5|660.1|235
1706793000000|2024-02-01 13:10:00|669.05|660.65|668.6|660.2|669.4|661|667.35|658.95|241
1706793300000|2024-02-01 13:15:00|668.5|660.1|669.55|661.15|669.75|661.35|667.95|659.55|156
1706793600000|2024-02-01 13:20:00|669.5|661.1|671.2|662.8|671.49|663.09|669.5|661.1|106
1706793900000|2024-02-01 13:25:00|671.31|662.91|671.9|663.5|672.25|663.85|671.2|662.8|141
1706794200000|2024-02-01 13:30:00|671.95|663.55|672.38|663.98|672.5|664.1|671.5|663.1|158
1706794500000|2024-02-01 13:35:00|672.4|664|671.8|663.4|673.2|664.8|671.45|663.05|226
1706794800000|2024-02-01 13:40:00|671.6|663.2|671.35|662.95|671.6|663.2|670.75|662.35|184
1706795100000|2024-02-01 13:45:00|671.2|662.8|672.15|663.75|672.25|663.85|671.1|662.7|157
1706795400000|2024-02-01 13:50:00|672.1|663.7|672.35|663.95|672.35|663.95|671.35|662.95|120
1706795700000|2024-02-01 13:55:00|672.3|663.9|672.5|664.1|672.75|664.35|672.15|663.75|76
1706796000000|2024-02-01 14:00:00|672.55|664.15|672.1|663.7|672.81|664.41|671.95|663.55|132
1706796300000|2024-02-01 14:05:00|672.05|663.65|673.15|664.75|673.4|665|671.65|663.25|115
1706796900000|2024-02-01 14:15:00|673.95|665.55|676.45|668.05|676.85|668.45|673.95|665.55|145
1706797200000|2024-02-01 14:20:00|676.55|668.15|675.65|667.25|676.85|668.45|674.77|666.37|240
1706797500000|2024-02-01 14:25:00|675.6|667.2|676.25|667.85|676.4|668|675.4|667|103
1706797800000|2024-02-01 14:30:00|676.26|667.86|676.05|667.65|676.55|668.15|675.79|667.39|61
1706798100000|2024-02-01 14:35:00|676.1|667.7|677.39|668.99|677.8|669.4|676.1|667.7|345
1706798400000|2024-02-01 14:40:00|677.35|668.95|678.85|670.45|678.95|670.55|675.85|667.45|270
1706798700000|2024-02-01 14:45:00|678.9|670.5|678.5|670.1|679.48|671.08|678.1|669.7|230
1706799000000|2024-02-01 14:50:00|678.52|670.12|677.15|668.75|678.52|670.12|677.05|668.65|108
1706799300000|2024-02-01 14:55:00|677.05|668.65|678.65|670.25|679.15|670.75|676.85|668.45|227
1706799600000|2024-02-01 15:00:00|678.57|670.17|680.8|672.4|681.2|672.8|677.99|669.59|268
1706799900000|2024-02-01 15:05:00|680.75|672.35|681.7|673.3|682.05|673.65|680.65|672.25|348
1706800200000|2024-02-01 15:10:00|681.75|673.35|681.1|672.7|682.25|673.85|680.7|672.3|220
1706800500000|2024-02-01 15:15:00|681.15|672.75|679.98|671.58|681.3|672.9|679.7|671.3|175
1706800800000|2024-02-01 15:20:00|679.85|671.45|679.27|670.87|680.5|672.1|679.1|670.7|180
1706801100000|2024-02-01 15:25:00|679.26|670.86|682.25|673.85|682.5|674.1|679|670.6|186
1706801400000|2024-02-01 15:30:00|682.3|673.9|682.1|673.7|682.88|674.48|681.1|672.7|248
1706801700000|2024-02-01 15:35:00|682.15|673.75|681|672.6|682.3|673.9|680.65|672.25|195
1706802000000|2024-02-01 15:40:00|681.05|672.65|681.15|672.75|681.45|673.05|679.85|671.45|158
1706802300000|2024-02-01 15:45:00|681.2|672.8|679.65|671.25|681.4|673|679.5|671.1|147
1706802600000|2024-02-01 15:50:00|679.7|671.3|679.5|671.1|680.15|671.75|679.3|670.9|251
1706802900000|2024-02-01 15:55:00|679.55|671.15|677.4|669|679.6|671.2|677.4|669|133
1706803200000|2024-02-01 16:00:00|677.45|669.05|677.25|668.85|678.1|669.7|676.8|668.4|270
1706803500000|2024-02-01 16:05:00|677.2|668.8|678.1|669.7|678.3|669.9|676.3|667.9|270
1706803800000|2024-02-01 16:10:00|678.05|669.65|678.35|669.95|679|670.6|677.8|669.4|194
1706804100000|2024-02-01 16:15:00|678.4|670|677.3|668.9|679.1|670.7|676.8|668.4|312
1706804400000|2024-02-01 16:20:00|677.35|668.95|677.19|668.79|678|669.6|676.75|668.35|148
1706804700000|2024-02-01 16:25:00|677.2|668.8|676.8|668.4|678.1|669.7|676.1|667.7|186
1706805000000|2024-02-01 16:30:00|676.78|668.38|674.89|666.49|677.3|668.9|674.84|666.44|150
1706805300000|2024-02-01 16:35:00|674.85|666.45|675.4|667|675.4|667|672.85|664.45|302
1706805600000|2024-02-01 16:40:00|675.38|666.98|678.2|669.8|678.2|669.8|675.1|666.7|168
1706805900000|2024-02-01 16:45:00|678.15|669.75|679.45|671.05|679.45|671.05|677.88|669.48|265
1706806200000|2024-02-01 16:50:00|679.5|671.1|678.95|670.55|680.05|671.65|678.8|670.4|241
1706806500000|2024-02-01 16:55:00|679|670.6|679.07|670.67|679.6|671.2|678.92|670.52|142
1706806800000|2024-02-01 17:00:00|679.05|670.65|680.1|671.7|680.1|671.7|678.6|670.2|281
1706807100000|2024-02-01 17:05:00|680.15|671.75|681.05|672.65|682.25|673.85|679.75|671.35|175
1706807400000|2024-02-01 17:10:00|681.15|672.75|681.25|672.85|681.25|672.85|679.6|671.2|244
1706807700000|2024-02-01 17:15:00|681.31|672.91|681.9|673.5|682.15|673.75|680.25|671.85|282
1706808000000|2024-02-01 17:20:00|681.85|673.45|681.4|673|682.7|674.3|681.3|672.9|256
1706808300000|2024-02-01 17:25:00|681.45|673.05|682.55|674.15|683.95|675.55|681.3|672.9|226
1706808600000|2024-02-01 17:30:00|682.5|674.1|683.3|674.9|684.07|675.67|682.4|674|194
1706808900000|2024-02-01 17:35:00|683.25|674.85|684|675.6|684.07|675.67|682.45|674.05|206
1706809200000|2024-02-01 17:40:00|684.15|675.75|683.4|675|684.15|675.75|682.6|674.2|188
1706809500000|2024-02-01 17:45:00|683.35|674.95|683.65|675.25|684.25|675.85|682.3|673.9|278
1706809800000|2024-02-01 17:50:00|683.6|675.2|683.55|675.15|684.15|675.75|682.9|674.5|240
1706810100000|2024-02-01 17:55:00|683.5|675.1|683.82|675.42|684.32|675.92|683.25|674.85|199
1706810400000|2024-02-01 18:00:00|683.8|675.4|681.85|673.45|684.15|675.75|681.8|673.4|364
1706810700000|2024-02-01 18:05:00|681.9|673.5|680.5|672.1|682.5|674.1|680.5|672.1|261
1706811300000|2024-02-01 18:15:00|681.75|673.35|681.7|673.3|683.1|674.7|681.5|673.1|213
1706811600000|2024-02-01 18:20:00|681.65|673.25|681.4|673|682.3|673.9|680.8|672.4|289
1706811900000|2024-02-01 18:25:00|681.45|673.05|680.65|672.25|681.7|673.3|680.2|671.8|161
1706812200000|2024-02-01 18:30:00|680.7|672.3|681.4|673|682.1|673.7|680.5|672.1|185
1706812500000|2024-02-01 18:35:00|681.35|672.95|680.55|672.15|681.65|673.25|680.35|671.95|166
1706812800000|2024-02-01 18:40:00|680.6|672.2|680.35|671.95|680.85|672.45|679.65|671.25|192
1706813100000|2024-02-01 18:45:00|680.4|672|679.8|671.4|680.81|672.41|679.15|670.75|149
1706813400000|2024-02-01 18:50:00|679.85|671.45|679.95|671.55|680.55|672.15|679.6|671.2|169
1706813700000|2024-02-01 18:55:00|679.9|671.5|680.65|672.25|681.25|672.85|679.89|671.49|155
1706814000000|2024-02-01 19:00:00|680.7|672.3|682.45|674.05|682.45|674.05|680.7|672.3|154
1706814300000|2024-02-01 19:05:00|682.35|673.95|682.4|674|682.8|674.4|681.9|673.5|159
1706814600000|2024-02-01 19:10:00|682.45|674.05|681.6|673.2|682.65|674.25|681.45|673.05|115
1706814900000|2024-02-01 19:15:00|681.5|673.1|680.65|672.25|681.55|673.15|680.5|672.1|161
1706815200000|2024-02-01 19:20:00|680.68|672.28|681.15|672.75|681.75|673.35|680.6|672.2|158
1706815500000|2024-02-01 19:25:00|681.1|672.7|681.8|673.4|681.85|673.45|680.95|672.55|128
1706815800000|2024-02-01 19:30:00|681.9|673.5|681.35|672.95|682.7|674.3|681.15|672.75|157
1706816100000|2024-02-01 19:35:00|681.45|673.05|681.8|673.4|682.45|674.05|681.4|673|136
1706816400000|2024-02-01 19:40:00|681.75|673.35|683.55|675.15|684.2|675.8|681.7|673.3|108
1706816700000|2024-02-01 19:45:00|683.5|675.1|684.8|676.4|685.45|677.05|683.5|675.1|233
1706817000000|2024-02-01 19:50:00|684.75|676.35|684.95|676.55|685.8|677.4|684.75|676.35|227
1706817300000|2024-02-01 19:55:00|684.85|676.45|684.6|676.2|685|676.6|684.15|675.75|179
1706817600000|2024-02-01 20:00:00|684.55|676.15|683.45|675.05|685.15|676.75|682.3|673.9|230
1706817900000|2024-02-01 20:05:00|683.5|675.1|683.35|674.95|684.05|675.65|682.9|674.5|205
1706818200000|2024-02-01 20:10:00|683.4|675|683.65|675.25|683.65|675.25|682.75|674.35|159
1706818500000|2024-02-01 20:15:00|683.7|675.3|684.15|675.75|684.45|676.05|682.95|674.55|177
1706818800000|2024-02-01 20:20:00|684.2|675.8|684.25|675.85|684.85|676.45|684|675.6|143
1706819100000|2024-02-01 20:25:00|684.3|675.9|683.9|675.5|684.35|675.95|683.5|675.1|159
1706819400000|2024-02-01 20:30:00|683.95|675.55|683.15|674.75|684|675.6|682.95|674.55|101
1706819700000|2024-02-01 20:35:00|683.2|674.8|682.85|674.45|683.65|675.25|682.6|674.2|105
1706820000000|2024-02-01 20:40:00|682.9|674.5|683.35|674.95|683.75|675.35|682.9|674.5|120
1706820300000|2024-02-01 20:45:00|683.4|675|681.95|673.55|683.55|675.15|681.8|673.4|164
1706820600000|2024-02-01 20:50:00|682|673.6|680.85|672.45|682.55|674.15|680.7|672.3|198
1706820900000|2024-02-01 20:55:00|680.8|672.4|680.85|672.45|680.9|672.5|679.7|671.3|118
1706821200000|2024-02-01 21:00:00|680.8|672.4|681.1|672.7|681.35|672.95|680|671.6|153
1706821500000|2024-02-01 21:05:00|682.4|674|682.75|674.35|683.7|675.3|682.4|674|50
1706821800000|2024-02-01 21:10:00|682.7|674.3|683.6|675.2|683.75|675.35|682.5|674.1|218
1706822100000|2024-02-01 21:15:00|683.64|675.24|683.55|675.15|683.9|675.5|682.87|674.47|198
1706822400000|2024-02-01 21:20:00|683.5|675.1|683.1|674.7|683.5|675.1|682.75|674.35|145
1706822700000|2024-02-01 21:25:00|683.04|674.64|682.57|674.17|683.04|674.64|682.25|673.85|124
1706823000000|2024-02-01 21:30:00|682.67|674.27|681.8|673.4|682.75|674.35|681.8|673.4|167
1706823300000|2024-02-01 21:35:00|681.7|673.3|681.98|673.58|682.4|674|681.32|672.92|116
1706823600000|2024-02-01 21:40:00|681.9|673.5|681.8|673.4|682.4|674|681.8|673.4|88
1706823900000|2024-02-01 21:45:00|681.75|673.35|681.9|673.5|682.1|673.7|681.3|672.9|79
1706824200000|2024-02-01 21:50:00|681.85|673.45|682.23|673.83|682.23|673.83|681.4|673|78
1706824500000|2024-02-01 21:55:00|682.15|673.75|682.8|674.4|683.25|674.85|682.15|673.75|115
1706824800000|2024-02-01 22:00:00|682.81|674.41|681.91|673.51|683.17|674.77|681.9|673.5|331
1706825100000|2024-02-01 22:05:00|681.9|673.5|681.51|673.11|682.31|673.91|681.49|673.09|242
1706825400000|2024-02-01 22:10:00|681.52|673.12|682.52|674.12|682.57|674.17|681.37|672.97|238
1706825700000|2024-02-01 22:15:00|682.55|674.15|681.1|672.7|682.94|674.54|681.02|672.62|248
1706826000000|2024-02-01 22:20:00|681.11|672.71|681.11|672.71|681.69|673.29|680.7|672.3|285
1706826300000|2024-02-01 22:25:00|681.08|672.68|681.61|673.21|681.75|673.35|681.08|672.68|175
1706826600000|2024-02-01 22:30:00|681.6|673.2|681.45|673.05|681.6|673.2|680.95|672.55|109
1706826900000|2024-02-01 22:35:00|681.43|673.03|681.54|673.14|682.08|673.68|681.33|672.93|260
1706827200000|2024-02-01 22:40:00|681.49|673.09|681.13|672.73|681.49|673.09|680.85|672.45|223
1706827500000|2024-02-01 22:45:00|681.08|672.68|680.89|672.49|681.15|672.75|680.89|672.49|131
1706827800000|2024-02-01 22:50:00|680.86|672.46|681.66|673.26|681.68|673.28|680.81|672.41|166
1706828100000|2024-02-01 22:55:00|681.68|673.28|682.46|674.06|683.3|674.9|681.66|673.26|165
1706828400000|2024-02-01 23:00:00|682.41|674.01|681.5|673.1|683.02|674.62|681.35|672.95|103
1706828700000|2024-02-01 23:05:00|681.55|673.15|680.9|672.5|681.8|673.4|680.8|672.4|145
1706829000000|2024-02-01 23:10:00|680.95|672.55|680.88|672.48|681.85|673.45|680.6|672.2|128
1706829300000|2024-02-01 23:15:00|680.93|672.53|681.23|672.83|681.7|673.3|680.15|671.75|152
1706829600000|2024-02-01 23:20:00|681.22|672.82|680.2|671.8|681.38|672.98|680.1|671.7|122
1706829900000|2024-02-01 23:25:00|680.35|671.95|681.4|673|681.8|673.4|679.8|671.4|162
1706830200000|2024-02-01 23:30:00|681.45|673.05|682.33|673.93|682.33|673.93|680.65|672.25|191
1706830500000|2024-02-01 23:35:00|682.38|673.98|681.9|673.5|682.42|674.02|681.44|673.04|132
1706830800000|2024-02-01 23:40:00|681.95|673.55|682.59|674.19|682.6|674.2|681.95|673.55|116
1706831100000|2024-02-01 23:45:00|682.6|674.2|683.34|674.94|683.34|674.94|682.34|673.94|124
1706831400000|2024-02-01 23:50:00|683.35|674.95|684|675.6|684|675.6|682.71|674.31|112
1706831700000|2024-02-01 23:55:00|683.95|675.55|683.3|674.9|683.95|675.55|683.29|674.89|144
1706832000000|2024-02-02 00:00:00|683.35|674.95|682|673.6|683.9|675.5|681.4|673|293
1706832300000|2024-02-02 00:05:00|681.99|673.59|682.8|674.4|682.9|674.5|681.32|672.92|268
1706832600000|2024-02-02 00:10:00|682.78|674.38|684.2|675.8|684.4|676|682.2|673.8|191
1706832900000|2024-02-02 00:15:00|684.15|675.75|686.95|678.55|687.2|678.8|683.45|675.05|316
1706833200000|2024-02-02 00:20:00|687|678.6|686.86|678.46|688.4|680|686.45|678.05|328
1706833500000|2024-02-02 00:25:00|686.91|678.51|687|678.6|687.35|678.95|686.3|677.9|275
1706833800000|2024-02-02 00:30:00|686.9|678.5|686|677.6|687.25|678.85|685.7|677.3|255
1706834100000|2024-02-02 00:35:00|686.05|677.65|685.45|677.05|686.05|677.65|685.09|676.69|158
1706834400000|2024-02-02 00:40:00|685.5|677.1|685.09|676.69|686.25|677.85|684.85|676.45|146
1706834700000|2024-02-02 00:45:00|685.14|676.74|685.9|677.5|686.1|677.7|684.65|676.25|139
1706835000000|2024-02-02 00:50:00|685.88|677.48|684.85|676.45|686.25|677.85|684.85|676.45|182
1706835300000|2024-02-02 00:55:00|685|676.6|685.25|676.85|685.5|677.1|684.55|676.15|129
1706835600000|2024-02-02 01:00:00|685.3|676.9|685.25|676.85|685.55|677.15|684.75|676.35|159
1706835900000|2024-02-02 01:05:00|685.3|676.9|685.85|677.45|686.7|678.3|684.85|676.45|193
1706836200000|2024-02-02 01:10:00|685.9|677.5|686.95|678.55|687|678.6|685.85|677.45|138
1706836500000|2024-02-02 01:15:00|686.94|678.54|685.8|677.4|687.2|678.8|685.7|677.3|114
1706836800000|2024-02-02 01:20:00|685.75|677.35|686.47|678.07|686.85|678.45|685.6|677.2|143
1706837100000|2024-02-02 01:25:00|686.5|678.1|685.9|677.5|686.51|678.11|685.85|677.45|111
1706837400000|2024-02-02 01:30:00|685.85|677.45|684.15|675.75|685.85|677.45|684.15|675.75|27
1706837700000|2024-02-02 01:35:00|684.1|675.7|684.7|676.3|684.95|676.55|683.55|675.15|125
1706838000000|2024-02-02 01:40:00|684.69|676.29|684.2|675.8|685|676.6|684.2|675.8|147
1706838300000|2024-02-02 01:45:00|684.25|675.85|683.9|675.5|684.4|676|683.8|675.4|42
1706838600000|2024-02-02 01:50:00|684.1|675.7|684|675.6|684.3|675.9|684|675.6|24
1706838900000|2024-02-02 01:55:00|684.05|675.65|683.7|675.3|684.3|675.9|683.4|675|103
1706839200000|2024-02-02 02:00:00|683.65|675.25|683.15|674.75|683.85|675.45|682.6|674.2|140
1706839500000|2024-02-02 02:05:00|683.1|674.7|684|675.6|684.6|676.2|683.1|674.7|137
1706839800000|2024-02-02 02:10:00|684.05|675.65|684.2|675.8|684.25|675.85|683.75|675.35|100
1706840100000|2024-02-02 02:15:00|684.25|675.85|684.7|676.3|684.85|676.45|683.74|675.34|135
1706840400000|2024-02-02 02:20:00|684.6|676.2|683.5|675.1|684.6|676.2|683.45|675.05|95
1706840700000|2024-02-02 02:25:00|683.45|675.05|681.85|673.45|683.45|675.05|681.85|673.45|124
1706841000000|2024-02-02 02:30:00|681.9|673.5|681.6|673.2|682|673.6|681.4|673|75
1706841300000|2024-02-02 02:35:00|681.61|673.21|683.8|675.4|683.85|675.45|681.61|673.21|103
1706841600000|2024-02-02 02:40:00|683.85|675.45|685.2|676.8|685.25|676.85|683.8|675.4|123
1706841900000|2024-02-02 02:45:00|685.25|676.85|684.5|676.1|685.3|676.9|684.5|676.1|108
1706842200000|2024-02-02 02:50:00|684.45|676.05|685.25|676.85|685.25|676.85|684.05|675.65|117
1706842500000|2024-02-02 02:55:00|685.2|676.8|685.9|677.5|685.9|677.5|685|676.6|71
1706842800000|2024-02-02 03:00:00|685.95|677.55|685.05|676.65|686.05|677.65|685|676.6|98
1706843100000|2024-02-02 03:05:00|685|676.6|685.29|676.89|686|677.6|684.75|676.35|100
1706843400000|2024-02-02 03:10:00|685.3|676.9|684.7|676.3|685.6|677.2|684.7|676.3|42
1706843700000|2024-02-02 03:15:00|684.85|676.45|685.05|676.65|685.05|676.65|684.6|676.2|35
1706844000000|2024-02-02 03:20:00|685.1|676.7|685.6|677.2|685.85|677.45|684.88|676.48|100
1706844300000|2024-02-02 03:25:00|685.65|677.25|684.95|676.55|685.65|677.25|684.5|676.1|74
1706844600000|2024-02-02 03:30:00|684.96|676.56|684.55|676.15|685.05|676.65|684.5|676.1|49
1706844900000|2024-02-02 03:35:00|684.6|676.2|684.1|675.7|684.75|676.35|684.05|675.65|50
1706845200000|2024-02-02 03:40:00|684.05|675.65|684.05|675.65|684.25|675.85|683.8|675.4|72
1706845500000|2024-02-02 03:45:00|684|675.6|684.4|676|684.57|676.17|684|675.6|81
1706845800000|2024-02-02 03:50:00|684.5|676.1|684.5|676.1|684.65|676.25|684.35|675.95|32
1706846100000|2024-02-02 03:55:00|684.55|676.15|683.7|675.3|684.75|676.35|683.42|675.02|94
1706846400000|2024-02-02 04:00:00|683.66|675.26|684.05|675.65|684.05|675.65|683.3|674.9|95
1706846700000|2024-02-02 04:05:00|684.1|675.7|682.7|674.3|684.15|675.75|682.53|674.13|111
1706847000000|2024-02-02 04:10:00|682.75|674.35|684.15|675.75|684.15|675.75|682.75|674.35|138
1706847300000|2024-02-02 04:15:00|684.1|675.7|684.03|675.63|684.45|676.05|683.65|675.25|151
1706847600000|2024-02-02 04:20:00|684.1|675.7|685.05|676.65|685.05|676.65|684.1|675.7|108
1706847900000|2024-02-02 04:25:00|685.04|676.64|684.99|676.59|685.38|676.98|684.5|676.1|120
1706848200000|2024-02-02 04:30:00|684.94|676.54|683.3|674.9|685|676.6|683.3|674.9|88
1706848500000|2024-02-02 04:35:00|683.35|674.95|682.48|674.08|683.45|675.05|682.33|673.93|95
1706848800000|2024-02-02 04:40:00|682.53|674.13|681.95|673.55|682.65|674.25|681.95|673.55|57
1706849100000|2024-02-02 04:45:00|681.9|673.5|681.84|673.44|681.9|673.5|681.05|672.65|110
1706849400000|2024-02-02 04:50:00|681.89|673.49|681.9|673.5|682.4|674|681.1|672.7|103
1706849700000|2024-02-02 04:55:00|681.82|673.42|682.22|673.82|682.3|673.9|681.82|673.42|56
1706850000000|2024-02-02 05:00:00|682.25|673.85|682.2|673.8|682.85|674.45|682|673.6|128
1706850300000|2024-02-02 05:05:00|682.25|673.85|682.08|673.68|682.65|674.25|682|673.6|109
1706850600000|2024-02-02 05:10:00|682.13|673.73|682|673.6|682.42|674.02|681.35|672.95|138
1706850900000|2024-02-02 05:15:00|682.05|673.65|682.6|674.2|682.71|674.31|681.5|673.1|101
1706851200000|2024-02-02 05:20:00|682.55|674.15|682.64|674.24|682.64|674.24|682.1|673.7|78
1706851500000|2024-02-02 05:25:00|682.6|674.2|683|674.6|683.04|674.64|682.6|674.2|19
1706851800000|2024-02-02 05:30:00|683.02|674.62|682.39|673.99|683.14|674.74|682.2|673.8|122
1706852100000|2024-02-02 05:35:00|682.41|674.01|683.62|675.22|683.9|675.5|682.39|673.99|97
1706852400000|2024-02-02 05:40:00|683.55|675.15|683.65|675.25|683.92|675.52|683.35|674.95|70
1706852700000|2024-02-02 05:45:00|683.6|675.2|684.77|676.37|685.01|676.61|683.59|675.19|75
1706853000000|2024-02-02 05:50:00|684.78|676.38|684.6|676.2|685|676.6|684.6|676.2|70
1706853300000|2024-02-02 05:55:00|684.54|676.14|684.81|676.41|685.4|677|684.25|675.85|87
1706853600000|2024-02-02 06:00:00|684.86|676.46|685.07|676.67|685.1|676.7|684.59|676.19|95
1706853900000|2024-02-02 06:05:00|685.05|676.65|683.9|675.5|685.16|676.76|683.9|675.5|89
1706854200000|2024-02-02 06:10:00|683.95|675.55|684.05|675.65|684.4|676|683.88|675.48|106
1706854500000|2024-02-02 06:15:00|684.15|675.75|684.85|676.45|684.85|676.45|683.9|675.5|73
1706854800000|2024-02-02 06:20:00|684.9|676.5|684.85|676.45|685.25|676.85|684.8|676.4|107
1706855100000|2024-02-02 06:25:00|684.9|676.5|685.8|677.4|686|677.6|684.9|676.5|83
1706855400000|2024-02-02 06:30:00|685.75|677.35|685.25|676.85|685.75|677.35|684.8|676.4|131
1706855700000|2024-02-02 06:35:00|685.2|676.8|686.25|677.85|686.4|678|685.2|676.8|123
1706856000000|2024-02-02 06:40:00|686.2|677.8|686.87|678.47|687.11|678.71|686|677.6|92
1706856300000|2024-02-02 06:45:00|686.92|678.52|688.75|680.35|689.1|680.7|686.9|678.5|137
1706856600000|2024-02-02 06:50:00|688.8|680.4|687.55|679.15|689|680.6|687.45|679.05|117
1706856900000|2024-02-02 06:55:00|687.45|679.05|687.81|679.41|688.2|679.8|687.42|679.02|70
1706857200000|2024-02-02 07:00:00|687.75|679.35|687.48|679.08|688.19|679.79|687.3|678.9|61
1706857500000|2024-02-02 07:05:00|687.5|679.1|689.95|681.55|690.2|681.8|687.4|679|153
1706857800000|2024-02-02 07:10:00|690|681.6|689.3|680.9|690.4|682|689.25|680.85|113
1706858100000|2024-02-02 07:15:00|689.25|680.85|690.15|681.75|690.26|681.86|689.05|680.65|208
1706858400000|2024-02-02 07:20:00|690.2|681.8|690.2|681.8|691.13|682.73|690.05|681.65|174
1706858700000|2024-02-02 07:25:00|690.15|681.75|691.31|682.91|691.46|683.06|690.15|681.75|143
1706859000000|2024-02-02 07:30:00|691.36|682.96|691.15|682.75|691.5|683.1|690.7|682.3|130
1706859300000|2024-02-02 07:35:00|691.1|682.7|691.2|682.8|691.57|683.17|690.6|682.2|107
1706859600000|2024-02-02 07:40:00|691.15|682.75|691.87|683.47|691.87|683.47|690.8|682.4|58
1706859900000|2024-02-02 07:45:00|691.82|683.42|691.75|683.35|692.01|683.61|691.3|682.9|142
1706860200000|2024-02-02 07:50:00|691.8|683.4|691.25|682.85|691.85|683.45|691.15|682.75|122
1706860500000|2024-02-02 07:55:00|691.2|682.8|690.9|682.5|691.58|683.18|690.9|682.5|116
1706860800000|2024-02-02 08:00:00|690.85|682.45|690.88|682.48|691.35|682.95|690.7|682.3|180
1706861100000|2024-02-02 08:05:00|690.9|682.5|691.35|682.95|691.55|683.15|690.82|682.42|129
1706861400000|2024-02-02 08:10:00|691.4|683|690.73|682.33|691.78|683.38|690.25|681.85|307
1706861700000|2024-02-02 08:15:00|690.65|682.25|689.84|681.44|690.72|682.32|689.83|681.43|248
1706862000000|2024-02-02 08:20:00|689.83|681.43|691.55|683.15|691.6|683.2|689.35|680.95|149
1706862300000|2024-02-02 08:25:00|691.57|683.17|692.5|684.1|693.7|685.3|691.55|683.15|256
1706862600000|2024-02-02 08:30:00|692.45|684.05|693.7|685.3|693.8|685.4|692.45|684.05|186
1706862900000|2024-02-02 08:35:00|693.68|685.28|693.85|685.45|695.8|687.4|693.01|684.61|256
1706863200000|2024-02-02 08:40:00|693.9|685.5|692.9|684.5|694.05|685.65|692.4|684|126
1706863500000|2024-02-02 08:45:00|692.95|684.55|690.25|681.85|693.11|684.71|690.15|681.75|228
1706863800000|2024-02-02 08:50:00|690.3|681.9|691.4|683|692.05|683.65|690.25|681.85|226
1706864100000|2024-02-02 08:55:00|691.45|683.05|694.35|685.95|694.4|686|691.45|683.05|193
1706864400000|2024-02-02 09:00:00|694.5|686.1|693.65|685.25|695.45|687.05|693.6|685.2|155
1706864700000|2024-02-02 09:05:00|693.7|685.3|693.84|685.44|695.2|686.8|692.9|684.5|222
1706865000000|2024-02-02 09:10:00|693.75|685.35|693.6|685.2|693.75|685.35|693.6|685.2|2
1706865300000|2024-02-02 09:15:00|693.65|685.25|692.9|684.5|694.6|686.2|692.89|684.49|130
1706865600000|2024-02-02 09:20:00|692.89|684.49|696|687.6|696.1|687.7|692.3|683.9|225
1706865900000|2024-02-02 09:25:00|695.95|687.55|696.8|688.4|697.35|688.95|695.8|687.4|289
1706866200000|2024-02-02 09:30:00|696.75|688.35|696.5|688.1|697.25|688.85|696.05|687.65|217
1706866500000|2024-02-02 09:35:00|696.45|688.05|698.05|689.65|698.28|689.88|696.28|687.88|194
1706866800000|2024-02-02 09:40:00|698.1|689.7|697.95|689.55|698.6|690.2|696.85|688.45|166
1706867100000|2024-02-02 09:45:00|697.9|689.5|696.5|688.1|697.95|689.55|696.35|687.95|156
1706867400000|2024-02-02 09:50:00|696.55|688.15|695.7|687.3|696.7|688.3|695.55|687.15|83
1706867700000|2024-02-02 09:55:00|695.6|687.2|695.6|687.2|696.4|688|694.75|686.35|162
1706868000000|2024-02-02 10:00:00|695.65|687.25|693.85|685.45|696.1|687.7|693.8|685.4|196
1706868300000|2024-02-02 10:05:00|693.8|685.4|694.2|685.8|695.35|686.95|693.55|685.15|238
1706868600000|2024-02-02 10:10:00|694.3|685.9|695.1|686.7|695.55|687.15|694.3|685.9|203
1706868900000|2024-02-02 10:15:00|695.15|686.75|696.25|687.85|696.45|688.05|695.1|686.7|164
1706869200000|2024-02-02 10:20:00|696.2|687.8|695.5|687.1|697.33|688.93|695.5|687.1|111
1706869500000|2024-02-02 10:25:00|695.55|687.15|695.45|687.05|696.3|687.9|695.4|687|126
1706869800000|2024-02-02 10:30:00|695.5|687.1|697.65|689.25|698.1|689.7|695.5|687.1|177
1706870100000|2024-02-02 10:35:00|697.7|689.3|697.45|689.05|697.75|689.35|696.45|688.05|195
1706870400000|2024-02-02 10:40:00|697.4|689|697.15|688.75|697.6|689.2|696.65|688.25|123
1706870700000|2024-02-02 10:45:00|697.2|688.8|697.6|689.2|697.65|689.25|696.6|688.2|170
1706871000000|2024-02-02 10:50:00|697.65|689.25|698.25|689.85|698.3|689.9|697.5|689.1|144
1706871300000|2024-02-02 10:55:00|698.2|689.8|698.85|690.45|698.9|690.5|698.05|689.65|65
1706871600000|2024-02-02 11:00:00|698.9|690.5|697.7|689.3|699.05|690.65|697.5|689.1|118
1706871900000|2024-02-02 11:05:00|697.65|689.25|697.25|688.85|698.1|689.7|697|688.6|149
1706872200000|2024-02-02 11:10:00|697.2|688.8|695.5|687.1|697.85|689.45|695.5|687.1|107
1706872500000|2024-02-02 11:15:00|695.56|687.16|694.25|685.85|695.76|687.36|694.25|685.85|106
1706872800000|2024-02-02 11:20:00|694.2|685.8|693.35|684.95|694.55|686.15|693.05|684.65|111
1706873100000|2024-02-02 11:25:00|693.3|684.9|694.15|685.75|694.8|686.4|692.9|684.5|192
1706873400000|2024-02-02 11:30:00|694.1|685.7|694.7|686.3|694.85|686.45|693.8|685.4|185
1706873700000|2024-02-02 11:35:00|694.65|686.25|694.4|686|694.9|686.5|693.6|685.2|177
1706874000000|2024-02-02 11:40:00|694.35|685.95|694.1|685.7|695.1|686.7|694.1|685.7|142
1706874300000|2024-02-02 11:45:00|694.25|685.85|693.45|685.05|694.25|685.85|693.45|685.05|48
1706874600000|2024-02-02 11:50:00|693.5|685.1|694.35|685.95|694.7|686.3|693.4|685|205
1706874900000|2024-02-02 11:55:00|694.4|686|694.75|686.35|695.15|686.75|694.25|685.85|127
1706875200000|2024-02-02 12:00:00|694.8|686.4|694.7|686.3|695.15|686.75|694.25|685.85|192
1706875500000|2024-02-02 12:05:00|694.65|686.25|695.45|687.05|695.6|687.2|694.45|686.05|215
1706875800000|2024-02-02 12:10:00|695.39|686.99|696.95|688.55|697.2|688.8|695.05|686.65|219
1706876100000|2024-02-02 12:15:00|696.9|688.5|697.45|689.05|697.6|689.2|696.59|688.19|204
1706876400000|2024-02-02 12:20:00|697.4|689|696.25|687.85|698|689.6|696.25|687.85|258
1706876700000|2024-02-02 12:25:00|696.3|687.9|696.35|687.95|696.85|688.45|696.05|687.65|181
1706877000000|2024-02-02 12:30:00|696.3|687.9|696.3|687.9|696.35|687.95|695.35|686.95|137
1706877300000|2024-02-02 12:35:00|696.25|687.85|695.9|687.5|696.3|687.9|695.8|687.4|122
1706877600000|2024-02-02 12:40:00|695.85|687.45|694.1|685.7|696|687.6|693.95|685.55|137
1706877900000|2024-02-02 12:45:00|694.07|685.67|694.45|686.05|694.7|686.3|694.07|685.67|34
1706878200000|2024-02-02 12:50:00|693.1|684.7|692.85|684.45|693.15|684.75|691.95|683.55|40
1706878500000|2024-02-02 12:55:00|692.8|684.4|693.15|684.75|693.25|684.85|692.45|684.05|70
1706878800000|2024-02-02 13:00:00|692.95|684.55|692|683.6|693.15|684.75|691.95|683.55|103
1706879100000|2024-02-02 13:05:00|692.1|683.7|691.8|683.4|692.25|683.85|691.3|682.9|108
1706879400000|2024-02-02 13:10:00|691.85|683.45|691.3|682.9|692.1|683.7|691.3|682.9|77
1706879700000|2024-02-02 13:15:00|691.29|682.89|691.8|683.4|692.5|684.1|691.23|682.83|152
1706880600000|2024-02-02 13:30:00|687.1|678.7|687.65|679.25|687.85|679.45|686.7|678.3|114
1706880900000|2024-02-02 13:35:00|687.5|679.1|686.98|678.58|687.85|679.45|686.08|677.68|273
1706881200000|2024-02-02 13:40:00|687.05|678.65|687.43|679.03|687.6|679.2|687.05|678.65|34
1706881500000|2024-02-02 13:45:00|685.53|677.13|683.4|675|685.53|677.13|683.4|675|44
1706881800000|2024-02-02 13:50:00|683.2|674.8|683|674.6|683.2|674.8|683|674.6|4
1706882100000|2024-02-02 13:55:00|683.05|674.65|683.05|674.65|683.15|674.75|680.6|672.2|384
1706882400000|2024-02-02 14:00:00|683|674.6|683.05|674.65|683.45|675.05|681.45|673.05|467
1706882700000|2024-02-02 14:05:00|683.1|674.7|683.8|675.4|684.15|675.75|683.1|674.7|107
1706886600000|2024-02-02 15:10:00|693.35|684.95|695.55|687.15|696.05|687.65|693.35|684.95|176
1706886900000|2024-02-02 15:15:00|695.6|687.2|698.6|690.2|698.6|690.2|695.35|686.95|457
1706887200000|2024-02-02 15:20:00|698.55|690.15|699.01|690.61|699.15|690.75|697.4|689|421
1706887500000|2024-02-02 15:25:00|698.96|690.56|698.41|690.01|699.15|690.75|697.9|689.5|357
1706887800000|2024-02-02 15:30:00|698.51|690.11|698.47|690.07|699.65|691.25|698.3|689.9|166
1706888100000|2024-02-02 15:35:00|698.42|690.02|700.8|692.4|701.65|693.25|698.42|690.02|261
1706888400000|2024-02-02 15:40:00|700.75|692.35|702.31|693.91|702.75|694.35|700.75|692.35|220
1706888700000|2024-02-02 15:45:00|702.26|693.86|703.25|694.85|703.25|694.85|701.65|693.25|105
1706889000000|2024-02-02 15:50:00|703.15|694.75|703.5|695.1|703.62|695.22|702.15|693.75|355
1706889300000|2024-02-02 15:55:00|703.45|695.05|703.55|695.15|704.7|696.3|703.15|694.75|302
1706889600000|2024-02-02 16:00:00|703.6|695.2|704.35|695.95|705.2|696.8|703.6|695.2|271
1706889900000|2024-02-02 16:05:00|704.1|695.7|703.75|695.35|704.1|695.7|703.25|694.85|85
1706890200000|2024-02-02 16:10:00|703.8|695.4|701.55|693.15|703.95|695.55|700.8|692.4|268
1706890500000|2024-02-02 16:15:00|701.6|693.2|700.85|692.45|702.4|694|700.65|692.25|282
1706890800000|2024-02-02 16:20:00|700.9|692.5|701.18|692.78|701.8|693.4|699.65|691.25|230
1706891100000|2024-02-02 16:25:00|701.3|692.9|701.35|692.95|702.55|694.15|700.55|692.15|282
1706891400000|2024-02-02 16:30:00|701.4|693|700.7|692.3|701.6|693.2|699.84|691.44|240
1706891700000|2024-02-02 16:35:00|700.75|692.35|701.65|693.25|702.7|694.3|700.75|692.35|207
1706892000000|2024-02-02 16:40:00|701.6|693.2|702|693.6|702.45|694.05|701.1|692.7|204
1706892300000|2024-02-02 16:45:00|701.95|693.55|703.85|695.45|704.1|695.7|701.92|693.52|199
1706892600000|2024-02-02 16:50:00|703.9|695.5|704.4|696|704.95|696.55|703.85|695.45|161
1706892900000|2024-02-02 16:55:00|704.45|696.05|704|695.6|704.8|696.4|703.6|695.2|161
1706894100000|2024-02-02 17:15:00|704.6|696.2|705.05|696.65|705.55|697.15|704.6|696.2|25
1706894400000|2024-02-02 17:20:00|705|696.6|702.45|694.05|705|696.6|702.35|693.95|173
1706894700000|2024-02-02 17:25:00|702.5|694.1|703.6|695.2|703.6|695.2|702|693.6|93
1706895000000|2024-02-02 17:30:00|703.65|695.25|703.85|695.45|704.55|696.15|703.45|695.05|151
1706895300000|2024-02-02 17:35:00|703.75|695.35|704.25|695.85|706.05|697.65|703.75|695.35|149
1706895600000|2024-02-02 17:40:00|704.3|695.9|702.05|693.65|704.45|696.05|702.05|693.65|281
1706895900000|2024-02-02 17:45:00|702.1|693.7|702.8|694.4|702.95|694.55|700.95|692.55|304
1706896200000|2024-02-02 17:50:00|702.75|694.35|700.65|692.25|703.25|694.85|700.41|692.01|331
1706896500000|2024-02-02 17:55:00|700.6|692.2|700.15|691.75|701.4|693|699.95|691.55|261
1706896800000|2024-02-02 18:00:00|700.2|691.8|700.1|691.7|702.1|693.7|700.1|691.7|276
1706897100000|2024-02-02 18:05:00|700.15|691.75|698.75|690.35|700.15|691.75|696.8|688.4|365
1706897400000|2024-02-02 18:10:00|698.8|690.4|699.05|690.65|700.18|691.78|698.75|690.35|299
1706897700000|2024-02-02 18:15:00|699.15|690.75|699.45|691.05|700.25|691.85|698.5|690.1|206
1706898000000|2024-02-02 18:20:00|699.5|691.1|700.26|691.86|700.7|692.3|698.5|690.1|205
1706898300000|2024-02-02 18:25:00|700.3|691.9|699.55|691.15|700.35|691.95|699.4|691|175
1706898600000|2024-02-02 18:30:00|699.6|691.2|699.95|691.55|700.06|691.66|698.52|690.12|180
1706898900000|2024-02-02 18:35:00|699.9|691.5|698.6|690.2|700.4|692|698.35|689.95|148
1706899200000|2024-02-02 18:40:00|698.55|690.15|697.4|689|699.26|690.86|697.35|688.95|155
1706899500000|2024-02-02 18:45:00|697.45|689.05|695.95|687.55|697.65|689.25|695.9|687.5|137
1706899800000|2024-02-02 18:50:00|695.9|687.5|696|687.6|696.25|687.85|694.7|686.3|127
1706900100000|2024-02-02 18:55:00|695.85|687.45|695.6|687.2|696.6|688.2|695.15|686.75|229
1706900400000|2024-02-02 19:00:00|695.65|687.25|698.68|690.28|698.85|690.45|695.65|687.25|163
1706900700000|2024-02-02 19:05:00|698.75|690.35|699|690.6|699.5|691.1|698.45|690.05|163
1706901000000|2024-02-02 19:10:00|699.1|690.7|697.75|689.35|700.15|691.75|697.65|689.25|206
1706901300000|2024-02-02 19:15:00|697.7|689.3|697.35|688.95|698|689.6|695.95|687.55|196
1706901600000|2024-02-02 19:20:00|697|688.6|696.85|688.45|697.05|688.65|696.75|688.35|19
1706901900000|2024-02-02 19:25:00|696.8|688.4|697.35|688.95|697.75|689.35|696.67|688.27|181
1706902200000|2024-02-02 19:30:00|697.4|689|698.1|689.7|698.1|689.7|696.86|688.46|176
1706902500000|2024-02-02 19:35:00|698.15|689.75|697.1|688.7|698.6|690.2|696.65|688.25|152
1706902800000|2024-02-02 19:40:00|697.15|688.75|697.1|688.7|697.25|688.85|696.55|688.15|157
1706903100000|2024-02-02 19:45:00|697.05|688.65|697.7|689.3|698.05|689.65|696.85|688.45|160
1706903400000|2024-02-02 19:50:00|697.75|689.35|698.6|690.2|698.75|690.35|697.75|689.35|116
1706903700000|2024-02-02 19:55:00|698.55|690.15|697.85|689.45|698.65|690.25|697.8|689.4|87
1706904000000|2024-02-02 20:00:00|697.95|689.55|698.35|689.95|698.75|690.35|697.6|689.2|204
1706904300000|2024-02-02 20:05:00|698.4|690|697.1|688.7|698.95|690.55|697|688.6|188
1706904900000|2024-02-02 20:15:00|696.95|688.55|696.45|688.05|696.95|688.55|696.2|687.8|59
1706905200000|2024-02-02 20:20:00|696.5|688.1|696.95|688.55|697|688.6|696.15|687.75|111
1706905500000|2024-02-02 20:25:00|696.91|688.51|697.75|689.35|697.85|689.45|696.3|687.9|122
1706905800000|2024-02-02 20:30:00|697.8|689.4|698.05|689.65|698.1|689.7|697.8|689.4|12
1706906100000|2024-02-02 20:35:00|698|689.6|697.4|689|698.05|689.65|697.25|688.85|68
1706906400000|2024-02-02 20:40:00|697.45|689.05|697.78|689.38|697.85|689.45|697.3|688.9|33
1706906700000|2024-02-02 20:45:00|696.4|688|696.6|688.2|697.4|689|696|687.6|89
1706907000000|2024-02-02 20:50:00|696.65|688.25|694.5|686.1|696.8|688.4|694.25|685.85|129
1706907300000|2024-02-02 20:55:00|694.55|686.15|694.6|686.2|695.25|686.85|694.19|685.79|126
1706907600000|2024-02-02 21:00:00|694.5|686.1|695.42|687.02|695.79|687.39|694.45|686.05|230
1706907900000|2024-02-02 21:05:00|695.43|687.03|695.29|686.89|695.75|687.35|694.56|686.16|302
1706908200000|2024-02-02 21:10:00|695.34|686.94|695.14|686.74|695.63|687.23|694.9|686.5|187
1706908500000|2024-02-02 21:15:00|695.1|686.7|695.76|687.36|696.22|687.82|694.96|686.56|299
1706908800000|2024-02-02 21:20:00|695.84|687.44|695.74|687.34|696.64|688.24|695.67|687.27|254
1706909100000|2024-02-02 21:25:00|695.73|687.33|695.95|687.55|696.01|687.61|695.16|686.76|73
1706909400000|2024-02-02 21:30:00|695.96|687.56|695.08|686.68|696|687.6|694.7|686.3|202
1706909700000|2024-02-02 21:35:00|695.13|686.73|694.28|685.88|695.45|687.05|694.13|685.73|257
1706910000000|2024-02-02 21:40:00|694.25|685.85|692.4|684|694.43|686.03|692.3|683.9|253
1706910300000|2024-02-02 21:45:00|692.43|684.03|693.21|684.81|693.33|684.93|692.3|683.9|345
1706910600000|2024-02-02 21:50:00|693.25|684.85|692.38|683.98|693.32|684.92|692.25|683.85|248
1706910900000|2024-02-02 21:55:00|692.43|684.03|692.63|684.23|692.78|684.38|692.3|683.9|169
1706947200000|2024-02-03 08:00:00|691.23|682.83|693.05|684.65|693.65|685.25|691.23|682.83|334
1706947500000|2024-02-03 08:05:00|693.06|684.66|692.75|684.35|693.48|685.08|692.11|683.71|264
1706947800000|2024-02-03 08:10:00|692.7|684.3|692.15|683.75|692.7|684.3|691.95|683.55|196
1706948100000|2024-02-03 08:15:00|692.13|683.73|692.79|684.39|693|684.6|692.13|683.73|154
1706948400000|2024-02-03 08:20:00|692.75|684.35|691.71|683.31|693.07|684.67|691.53|683.13|256
1706948700000|2024-02-03 08:25:00|691.72|683.32|692.32|683.92|692.89|684.49|691.72|683.32|282
1706949000000|2024-02-03 08:30:00|692.36|683.96|692.31|683.91|692.79|684.39|692.19|683.79|254
1706949300000|2024-02-03 08:35:00|692.36|683.96|693.2|684.8|693.4|685|692.36|683.96|160
1706949600000|2024-02-03 08:40:00|693.1|684.7|693.08|684.68|693.6|685.2|692.9|684.5|235
1706949900000|2024-02-03 08:45:00|693.04|684.64|693.01|684.61|693.57|685.17|692.87|684.47|243
1706950200000|2024-02-03 08:50:00|693|684.6|692.25|683.85|693|684.6|692|683.6|281
1706950500000|2024-02-03 08:55:00|692.33|683.93|690.88|682.48|692.78|684.38|690.48|682.08|305
1706950800000|2024-02-03 09:00:00|690.92|682.52|692.18|683.78|692.2|683.8|690.38|681.98|349
1706951100000|2024-02-03 09:05:00|692.15|683.75|693.22|684.82|693.43|685.03|691.85|683.45|257
1706951400000|2024-02-03 09:10:00|693.2|684.8|692.91|684.51|693.67|685.27|692.86|684.46|232
1706951700000|2024-02-03 09:15:00|692.86|684.46|693.8|685.4|693.8|685.4|692.51|684.11|244
1706952000000|2024-02-03 09:20:00|693.83|685.43|695.58|687.18|695.73|687.33|693.79|685.39|251
1706952300000|2024-02-03 09:25:00|695.56|687.16|694.79|686.39|695.56|687.16|694.36|685.96|263
1706952600000|2024-02-03 09:30:00|694.8|686.4|694.44|686.04|694.81|686.41|693.97|685.57|191
1706952900000|2024-02-03 09:35:00|694.4|686|695.03|686.63|695.58|687.18|694.35|685.95|229
1706953200000|2024-02-03 09:40:00|695.05|686.65|696.08|687.68|696.31|687.91|695.05|686.65|212
1706953500000|2024-02-03 09:45:00|696.04|687.64|695.74|687.34|696.2|687.8|695.62|687.22|211
1706953800000|2024-02-03 09:50:00|695.66|687.26|696.01|687.61|696.14|687.74|695.01|686.61|258
1706954100000|2024-02-03 09:55:00|695.98|687.58|696.63|688.23|696.8|688.4|695.67|687.27|228
1706954400000|2024-02-03 10:00:00|696.55|688.15|697.95|689.55|697.95|689.55|696.45|688.05|293
1706954700000|2024-02-03 10:05:00|697.93|689.53|698.88|690.48|699.05|690.65|697.73|689.33|250
1706955000000|2024-02-03 10:10:00|698.93|690.53|697.4|689|699.05|690.65|697.08|688.68|250
1706955300000|2024-02-03 10:15:00|697.43|689.03|695.98|687.58|698.1|689.7|695.95|687.55|289
1706955600000|2024-02-03 10:20:00|695.95|687.55|695.99|687.59|697.26|688.86|695.8|687.4|296
1706955900000|2024-02-03 10:25:00|696|687.6|698.51|690.11|698.56|690.16|696|687.6|308
1706956200000|2024-02-03 10:30:00|698.43|690.03|698.93|690.53|699.9|691.5|698.06|689.66|291
1706956500000|2024-02-03 10:35:00|698.88|690.48|698.95|690.55|699.63|691.23|698.75|690.35|328
1706956800000|2024-02-03 10:40:00|698.93|690.53|697.92|689.52|698.98|690.58|697.92|689.52|174
1706957100000|2024-02-03 10:45:00|697.9|689.5|697.46|689.06|698.27|689.87|697.18|688.78|262
1706957400000|2024-02-03 10:50:00|697.47|689.07|696.33|687.93|697.6|689.2|695.88|687.48|225
1706957700000|2024-02-03 10:55:00|696.38|687.98|696.73|688.33|696.95|688.55|696.38|687.98|176
1706958000000|2024-02-03 11:00:00|696.68|688.28|695.9|687.5|696.9|688.5|695.36|686.96|162
1706958300000|2024-02-03 11:05:00|695.94|687.54|695.2|686.8|695.94|687.54|694.78|686.38|243
1706958600000|2024-02-03 11:10:00|695.18|686.78|693.7|685.3|695.2|686.8|693.56|685.16|212
1706958900000|2024-02-03 11:15:00|693.64|685.24|693.18|684.78|693.97|685.57|692.75|684.35|243
1706959200000|2024-02-03 11:20:00|693.2|684.8|692.72|684.32|693.35|684.95|692.55|684.15|182
1706959500000|2024-02-03 11:25:00|692.68|684.28|692.1|683.7|692.72|684.32|691.79|683.39|175
1706959800000|2024-02-03 11:30:00|692.03|683.63|692.35|683.95|692.98|684.58|691.75|683.35|218
1706960100000|2024-02-03 11:35:00|692.38|683.98|692.2|683.8|692.5|684.1|691.35|682.95|288
1706960400000|2024-02-03 11:40:00|692.15|683.75|693.76|685.36|694.06|685.66|692.1|683.7|216
1706960700000|2024-02-03 11:45:00|693.72|685.32|693.68|685.28|693.91|685.51|692.42|684.02|225
1706961000000|2024-02-03 11:50:00|693.65|685.25|694.48|686.08|694.58|686.18|693.5|685.1|186
1706961300000|2024-02-03 11:55:00|694.54|686.14|693.53|685.13|694.54|686.14|693.43|685.03|171
1706961600000|2024-02-03 12:00:00|693.58|685.18|692.35|683.95|693.63|685.23|691.58|683.18|319
1706961900000|2024-02-03 12:05:00|692.38|683.98|693.58|685.18|693.7|685.3|691.65|683.25|255
1706962200000|2024-02-03 12:10:00|693.61|685.21|695.77|687.37|695.97|687.57|693.61|685.21|210
1706962500000|2024-02-03 12:15:00|695.82|687.42|696.3|687.9|696.46|688.06|695.62|687.22|231
1706962800000|2024-02-03 12:20:00|696.28|687.88|695.38|686.98|696.44|688.04|694.71|686.31|220
1706963100000|2024-02-03 12:25:00|695.42|687.02|695.56|687.16|695.91|687.51|695.42|687.02|101
1706963400000|2024-02-03 12:30:00|695.52|687.12|696.35|687.95|696.55|688.15|695.44|687.04|219
1706963700000|2024-02-03 12:35:00|696.34|687.94|696.46|688.06|696.49|688.09|695.9|687.5|165
1706964000000|2024-02-03 12:40:00|696.36|687.96|696.25|687.85|696.52|688.12|696.16|687.76|151
1706964300000|2024-02-03 12:45:00|696.22|687.82|696.23|687.83|696.53|688.13|696.1|687.7|185
1706964600000|2024-02-03 12:50:00|696.28|687.88|695.45|687.05|696.4|688|695.1|686.7|206
1706964900000|2024-02-03 12:55:00|695.46|687.06|695.4|687|695.8|687.4|695.08|686.68|204
1706965200000|2024-02-03 13:00:00|695.44|687.04|695.03|686.63|695.84|687.44|695.02|686.62|261
1706965500000|2024-02-03 13:05:00|695.02|686.62|694.8|686.4|695.56|687.16|694.41|686.01|291
1706965800000|2024-02-03 13:10:00|694.86|686.46|694.53|686.13|694.86|686.46|693.68|685.28|251
1706966100000|2024-02-03 13:15:00|694.65|686.25|695.05|686.65|695.33|686.93|694.5|686.1|231
1706966400000|2024-02-03 13:20:00|695.08|686.68|694.5|686.1|695.17|686.77|694.36|685.96|216
1706966700000|2024-02-03 13:25:00|694.49|686.09|694.96|686.56|695.35|686.95|694.01|685.61|237
1706967000000|2024-02-03 13:30:00|694.99|686.59|695.09|686.69|695.14|686.74|694.55|686.15|129
1706967300000|2024-02-03 13:35:00|695.13|686.73|693.4|685|695.34|686.94|693.1|684.7|227
1706967600000|2024-02-03 13:40:00|693.43|685.03|693.48|685.08|694.03|685.63|693.1|684.7|255
1706967900000|2024-02-03 13:45:00|693.45|685.05|692.92|684.52|693.48|685.08|692.91|684.51|201
1706968200000|2024-02-03 13:50:00|692.91|684.51|693.66|685.26|693.66|685.26|692.91|684.51|164
1706968500000|2024-02-03 13:55:00|693.59|685.19|693.51|685.11|693.7|685.3|693.4|685|173
1706968800000|2024-02-03 14:00:00|693.54|685.14|693.1|684.7|693.66|685.26|692.57|684.17|291
1706969100000|2024-02-03 14:05:00|693.11|684.71|692.66|684.26|693.31|684.91|692.42|684.02|205
1706969400000|2024-02-03 14:10:00|692.61|684.21|691.78|683.38|692.61|684.21|690.23|681.83|451
1706969700000|2024-02-03 14:15:00|691.75|683.35|690.98|682.58|692.05|683.65|690.6|682.2|371
1706970000000|2024-02-03 14:20:00|690.95|682.55|691.25|682.85|691.85|683.45|690.75|682.35|252
1706970300000|2024-02-03 14:25:00|691.26|682.86|691.13|682.73|691.53|683.13|690.73|682.33|226
1706970600000|2024-02-03 14:30:00|691.1|682.7|691.98|683.58|692.03|683.63|690.93|682.53|320
1706970900000|2024-02-03 14:35:00|692|683.6|691.65|683.25|692.5|684.1|691.65|683.25|113
1706973300000|2024-02-03 15:15:00|687.85|679.45|689.01|680.61|689.75|681.35|687.85|679.45|278
1706973600000|2024-02-03 15:20:00|689|680.6|690|681.6|690|681.6|688.86|680.46|295
1706973900000|2024-02-03 15:25:00|689.96|681.56|691.39|682.99|691.6|683.2|689.89|681.49|204
1706974200000|2024-02-03 15:30:00|691.34|682.94|691.5|683.1|691.85|683.45|691.16|682.76|114
1706974500000|2024-02-03 15:35:00|691.55|683.15|691.7|683.3|691.85|683.45|691.5|683.1|110
1706974800000|2024-02-03 15:40:00|691.71|683.31|692.81|684.41|693.35|684.95|691.71|683.31|153
1706975100000|2024-02-03 15:45:00|692.79|684.39|692.45|684.05|692.9|684.5|692.2|683.8|164
1706975400000|2024-02-03 15:50:00|692.5|684.1|691.76|683.36|693.43|685.03|691.74|683.34|230
1706975700000|2024-02-03 15:55:00|691.74|683.34|692.63|684.23|692.83|684.43|691.29|682.89|339
1706976000000|2024-02-03 16:00:00|692.6|684.2|692.36|683.96|693|684.6|691.85|683.45|319
1706976300000|2024-02-03 16:05:00|692.35|683.95|692.73|684.33|693.17|684.77|692|683.6|344
1706976600000|2024-02-03 16:10:00|692.75|684.35|692.95|684.55|693.18|684.78|692.3|683.9|331
1706976900000|2024-02-03 16:15:00|692.98|684.58|693.14|684.74|693.6|685.2|692.84|684.44|405
1706977200000|2024-02-03 16:20:00|693.19|684.79|692.18|683.78|693.19|684.79|691.95|683.55|324
1706977500000|2024-02-03 16:25:00|692.13|683.73|692.03|683.63|692.28|683.88|691.73|683.33|249
1706977800000|2024-02-03 16:30:00|692.05|683.65|692.23|683.83|692.7|684.3|691.73|683.33|269
1706978100000|2024-02-03 16:35:00|692.25|683.85|692.15|683.75|692.43|684.03|691.73|683.33|305
1706978400000|2024-02-03 16:40:00|692.13|683.73|691.66|683.26|692.13|683.73|691.05|682.65|239
1706978700000|2024-02-03 16:45:00|691.67|683.27|691.63|683.23|692.03|683.63|691.28|682.88|222
1706979000000|2024-02-03 16:50:00|691.6|683.2|691.29|682.89|691.61|683.21|690.97|682.57|237
1706979300000|2024-02-03 16:55:00|691.31|682.91|691.48|683.08|691.96|683.56|690.8|682.4|324
1706979600000|2024-02-03 17:00:00|691.3|682.9|691.73|683.33|691.96|683.56|690.97|682.57|382
1706979900000|2024-02-03 17:05:00|691.75|683.35|692.18|683.78|692.25|683.85|691.63|683.23|219
1706980200000|2024-02-03 17:10:00|692.15|683.75|693.08|684.68|693.55|685.15|692.13|683.73|244
1706980500000|2024-02-03 17:15:00|693.05|684.65|693.43|685.03|693.88|685.48|692.9|684.5|279
1706980800000|2024-02-03 17:20:00|693.45|685.05|692.34|683.94|693.58|685.18|692.34|683.94|294
1706981100000|2024-02-03 17:25:00|692.38|683.98|691.69|683.29|692.56|684.16|691.69|683.29|338
1706981400000|2024-02-03 17:30:00|691.68|683.28|692.55|684.15|692.65|684.25|691.51|683.11|304
1706981700000|2024-02-03 17:35:00|692.58|684.18|692.98|684.58|693.38|684.98|692.58|684.18|196
1706982000000|2024-02-03 17:40:00|693.03|684.63|694.23|685.83|694.5|686.1|692.98|684.58|330
1706982300000|2024-02-03 17:45:00|694.2|685.8|695.55|687.15|695.8|687.4|694.1|685.7|355
1706982600000|2024-02-03 17:50:00|695.53|687.13|695.63|687.23|695.85|687.45|695.2|686.8|284
1706982900000|2024-02-03 17:55:00|695.68|687.28|694.9|686.5|696.05|687.65|694.45|686.05|301
1706983200000|2024-02-03 18:00:00|694.85|686.45|694.14|685.74|694.86|686.46|693.51|685.11|392
1706983500000|2024-02-03 18:05:00|694.11|685.71|694.46|686.06|695.04|686.64|693.76|685.36|328
1706983800000|2024-02-03 18:10:00|694.45|686.05|693.6|685.2|694.46|686.06|693.35|684.95|368
1706984100000|2024-02-03 18:15:00|693.65|685.25|693.44|685.04|694.26|685.86|692.56|684.16|492
1706984400000|2024-02-03 18:20:00|693.41|685.01|693.61|685.21|693.84|685.44|693.16|684.76|277
1706984700000|2024-02-03 18:25:00|693.65|685.25|694.23|685.83|694.5|686.1|693.61|685.21|131
1706985000000|2024-02-03 18:30:00|694.15|685.75|693.08|684.68|694.15|685.75|691.97|683.57|424
1706985300000|2024-02-03 18:35:00|693.05|684.65|692.23|683.83|693.23|684.83|691.98|683.58|360
1706985600000|2024-02-03 18:40:00|692.28|683.88|691.33|682.93|692.38|683.98|690.65|682.25|420
1706985900000|2024-02-03 18:45:00|691.35|682.95|691.66|683.26|692.14|683.74|690.78|682.38|413
1706986200000|2024-02-03 18:50:00|691.64|683.24|691.71|683.31|691.94|683.54|691.12|682.72|264
1706986500000|2024-02-03 18:55:00|691.7|683.3|691.38|682.98|691.77|683.37|690.97|682.57|236
1706986800000|2024-02-03 19:00:00|691.36|682.96|691.49|683.09|691.9|683.5|691.04|682.64|270
1706987100000|2024-02-03 19:05:00|691.41|683.01|692.85|684.45|692.95|684.55|691.24|682.84|211
1706987400000|2024-02-03 19:10:00|692.83|684.43|692.48|684.08|692.83|684.43|692.33|683.93|166
1706987700000|2024-02-03 19:15:00|692.53|684.13|693.23|684.83|693.58|685.18|692.48|684.08|200
1706988000000|2024-02-03 19:20:00|693.2|684.8|693.3|684.9|693.55|685.15|692.63|684.23|203
1706988300000|2024-02-03 19:25:00|693.28|684.88|693.33|684.93|693.46|685.06|692.78|684.38|206
1706988600000|2024-02-03 19:30:00|693.3|684.9|692.88|684.48|693.37|684.97|692.75|684.35|223
1706988900000|2024-02-03 19:35:00|692.93|684.53|693.28|684.88|693.53|685.13|692.65|684.25|165
1706989200000|2024-02-03 19:40:00|693.3|684.9|693.63|685.23|693.63|685.23|692.93|684.53|163
1706989500000|2024-02-03 19:45:00|693.68|685.28|693.75|685.35|693.8|685.4|693.28|684.88|156
1706989800000|2024-02-03 19:50:00|693.73|685.33|694.18|685.78|694.23|685.83|693.38|684.98|149
1706990100000|2024-02-03 19:55:00|694.13|685.73|694.55|686.15|694.55|686.15|693.85|685.45|175
1706990400000|2024-02-03 20:00:00|694.53|686.13|694.33|685.93|694.8|686.4|693.85|685.45|234
1706990700000|2024-02-03 20:05:00|694.32|685.92|692.53|684.13|694.32|685.92|692.39|683.99|333
1706991000000|2024-02-03 20:10:00|692.52|684.12|692.73|684.33|693.15|684.75|692.25|683.85|190
1706991300000|2024-02-03 20:15:00|692.78|684.38|692.35|683.95|692.88|684.48|692.2|683.8|187
1706991600000|2024-02-03 20:20:00|692.33|683.93|691.75|683.35|692.48|684.08|691.73|683.33|268
1706991900000|2024-02-03 20:25:00|691.78|683.38|693.03|684.63|693.05|684.65|691.75|683.35|149
1706992200000|2024-02-03 20:30:00|692.98|684.58|693.76|685.36|693.77|685.37|692.23|683.83|289
1706992500000|2024-02-03 20:35:00|693.71|685.31|693.3|684.9|694.22|685.82|693.3|684.9|298
1706992800000|2024-02-03 20:40:00|693.33|684.93|693.63|685.23|693.93|685.53|693.3|684.9|232
1706993100000|2024-02-03 20:45:00|693.6|685.2|693.1|684.7|693.6|685.2|692.73|684.33|242
1706993400000|2024-02-03 20:50:00|693.13|684.73|692.52|684.12|693.33|684.93|692.35|683.95|272
1706993700000|2024-02-03 20:55:00|692.5|684.1|692.68|684.28|692.87|684.47|692.49|684.09|171
1706994000000|2024-02-03 21:00:00|692.69|684.29|693.19|684.79|693.57|685.17|692.69|684.29|255
1706994300000|2024-02-03 21:05:00|693.18|684.78|692.48|684.08|693.2|684.8|692.2|683.8|191
1706994600000|2024-02-03 21:10:00|692.43|684.03|692.95|684.55|692.95|684.55|692.25|683.85|80
1706994900000|2024-02-03 21:15:00|693.05|684.65|692.88|684.48|693.28|684.88|692.63|684.23|148
1706995200000|2024-02-03 21:20:00|692.93|684.53|692.05|683.65|693.8|685.4|691.9|683.5|235
1706995500000|2024-02-03 21:25:00|692.08|683.68|691.94|683.54|692.08|683.68|691.4|683|252
1706995800000|2024-02-03 21:30:00|691.87|683.47|691.64|683.24|692.26|683.86|691.57|683.17|184
1706996100000|2024-02-03 21:35:00|691.67|683.27|691.36|682.96|691.67|683.27|691|682.6|153
1706996400000|2024-02-03 21:40:00|691.37|682.97|692.6|684.2|692.64|684.24|691.37|682.97|193
1706996700000|2024-02-03 21:45:00|692.56|684.16|691.45|683.05|692.64|684.24|691.33|682.93|188
1706997000000|2024-02-03 21:50:00|691.46|683.06|691.47|683.07|691.54|683.14|691.06|682.66|171
1706997300000|2024-02-03 21:55:00|691.49|683.09|692.03|683.63|692.41|684.01|691.45|683.05|164
1706997600000|2024-02-03 22:00:00|692|683.6|691.68|683.28|692|683.6|691|682.6|283
1706997900000|2024-02-03 22:05:00|691.69|683.29|692.15|683.75|692.36|683.96|691.23|682.83|251
1706998200000|2024-02-03 22:10:00|692.16|683.76|691.03|682.63|692.53|684.13|690.77|682.37|269
1706998500000|2024-02-03 22:15:00|691.08|682.68|690.77|682.37|691.48|683.08|690.76|682.36|159
1706998800000|2024-02-03 22:20:00|690.71|682.31|690.68|682.28|690.72|682.32|690.41|682.01|137
1706999100000|2024-02-03 22:25:00|690.7|682.3|691.2|682.8|691.25|682.85|690.53|682.13|97
1706999400000|2024-02-03 22:30:00|691.21|682.81|689.68|681.28|691.27|682.87|689.59|681.19|242
1706999700000|2024-02-03 22:35:00|689.7|681.3|690.46|682.06|690.46|682.06|689.55|681.15|123
1707000000000|2024-02-03 22:40:00|690.45|682.05|690.45|682.05|691.08|682.68|690.31|681.91|158
1707000300000|2024-02-03 22:45:00|690.43|682.03|690.37|681.97|690.43|682.03|690.33|681.93|41
1707000600000|2024-02-03 22:50:00|690.39|681.99|690.02|681.62|690.59|682.19|690.01|681.61|84
1707000900000|2024-02-03 22:55:00|690.03|681.63|689.55|681.15|690.03|681.63|688.82|680.42|160
1707001200000|2024-02-03 23:00:00|689.58|681.18|691.15|682.75|691.29|682.89|689.55|681.15|152
1707001500000|2024-02-03 23:05:00|691.25|682.85|691.06|682.66|691.42|683.02|690.07|681.67|399
1707001800000|2024-02-03 23:10:00|691.05|682.65|690.78|682.38|691.05|682.65|690.58|682.18|171
1707002100000|2024-02-03 23:15:00|690.8|682.4|689.35|680.95|690.8|682.4|688.97|680.57|227
1707002400000|2024-02-03 23:20:00|689.36|680.96|687.5|679.1|689.36|680.96|686.73|678.33|479
1707002700000|2024-02-03 23:25:00|687.48|679.08|687.46|679.06|687.9|679.5|686.88|678.48|370
1707003000000|2024-02-03 23:30:00|687.47|679.07|687.27|678.87|688.07|679.67|686.83|678.43|309
1707003300000|2024-02-03 23:35:00|687.36|678.96|686.59|678.19|687.45|679.05|686.57|678.17|296
1707003600000|2024-02-03 23:40:00|686.63|678.23|686.63|678.23|687.14|678.74|686.17|677.77|205
1707003900000|2024-02-03 23:45:00|686.88|678.48|687.21|678.81|687.55|679.15|686.34|677.94|229
1707004200000|2024-02-03 23:50:00|687.19|678.79|687.31|678.91|688.34|679.94|687.11|678.71|178
1707004500000|2024-02-03 23:55:00|687.35|678.95|686.76|678.36|687.79|679.39|686.66|678.26|236
1707004800000|2024-02-04 00:00:00|686.72|678.32|685.78|677.38|686.76|678.36|685.6|677.2|302
1707005100000|2024-02-04 00:05:00|685.8|677.4|682.53|674.13|686.05|677.65|682.53|674.13|497
1707005400000|2024-02-04 00:10:00|682.52|674.12|682.83|674.43|682.98|674.58|680.85|672.45|631
1707005700000|2024-02-04 00:15:00|682.88|674.48|682.92|674.52|683.89|675.49|682.7|674.3|627
1707006000000|2024-02-04 00:20:00|682.91|674.51|681.16|672.76|683.24|674.84|680.17|671.77|602
1707006300000|2024-02-04 00:25:00|681.17|672.77|681.53|673.13|682.43|674.03|681.11|672.71|618
1707006600000|2024-02-04 00:30:00|681.5|673.1|680.15|671.75|682.2|673.8|678.35|669.95|535
1707006900000|2024-02-04 00:35:00|680.2|671.8|681.98|673.58|682.29|673.89|679.3|670.9|585
1707007200000|2024-02-04 00:40:00|682|673.6|682.18|673.78|682.7|674.3|681.75|673.35|416
1707007500000|2024-02-04 00:45:00|682.13|673.73|681.83|673.43|682.72|674.32|681.53|673.13|321
1707007800000|2024-02-04 00:50:00|681.8|673.4|682.23|673.83|682.88|674.48|681.45|673.05|320
1707008100000|2024-02-04 00:55:00|682.28|673.88|682.7|674.3|683.12|674.72|682.28|673.88|339
1707008400000|2024-02-04 01:00:00|682.68|674.28|681.9|673.5|683.18|674.78|681.48|673.08|399
1707008700000|2024-02-04 01:05:00|681.88|673.48|681.34|672.94|682.25|673.85|680.68|672.28|394
1707009000000|2024-02-04 01:10:00|681.35|672.95|682.53|674.13|682.85|674.45|680.96|672.56|380
1707009300000|2024-02-04 01:15:00|682.5|674.1|684.48|676.08|684.65|676.25|682.08|673.68|375
1707009600000|2024-02-04 01:20:00|684.45|676.05|683.88|675.48|684.56|676.16|682.63|674.23|415
1707009900000|2024-02-04 01:25:00|683.93|675.53|683.57|675.17|684.03|675.63|683.13|674.73|273
1707010200000|2024-02-04 01:30:00|683.58|675.18|684.6|676.2|684.6|676.2|683.2|674.8|315
1707010500000|2024-02-04 01:35:00|684.58|676.18|685.2|676.8|685.6|677.2|684.15|675.75|323
1707010800000|2024-02-04 01:40:00|685.19|676.79|684.48|676.08|685.35|676.95|684.28|675.88|250
1707011100000|2024-02-04 01:45:00|684.5|676.1|685.03|676.63|685.2|676.8|684.15|675.75|306
1707011400000|2024-02-04 01:50:00|684.98|676.58|685.73|677.33|686.13|677.73|684.98|676.58|257
1707011700000|2024-02-04 01:55:00|685.72|677.32|685.85|677.45|686.11|677.71|685.38|676.98|226
1707012000000|2024-02-04 02:00:00|685.88|677.48|685.25|676.85|686|677.6|684.88|676.48|294
1707012300000|2024-02-04 02:05:00|685.27|676.87|685.58|677.18|685.78|677.38|684.97|676.57|259
1707012600000|2024-02-04 02:10:00|685.6|677.2|686.07|677.67|686.17|677.77|685.42|677.02|258
1707012900000|2024-02-04 02:15:00|686.06|677.66|686.08|677.68|686.53|678.13|685.86|677.46|227
1707013200000|2024-02-04 02:20:00|686.06|677.66|685.35|676.95|686.38|677.98|685.3|676.9|180
1707013500000|2024-02-04 02:25:00|685.38|676.98|685.93|677.53|686.03|677.63|685.35|676.95|169
1707013800000|2024-02-04 02:30:00|685.9|677.5|685.21|676.81|685.9|677.5|685.16|676.76|143
1707014100000|2024-02-04 02:35:00|685.26|676.86|685.85|677.45|686.13|677.73|685.26|676.86|201
1707014400000|2024-02-04 02:40:00|685.79|677.39|685.65|677.25|685.84|677.44|685.3|676.9|177
1707014700000|2024-02-04 02:45:00|685.61|677.21|685.68|677.28|685.77|677.37|684.91|676.51|215
1707015000000|2024-02-04 02:50:00|685.67|677.27|684.78|676.38|685.67|677.27|684.63|676.23|194
1707015300000|2024-02-04 02:55:00|684.73|676.33|684.48|676.08|684.85|676.45|684.18|675.78|185
1707015600000|2024-02-04 03:00:00|684.51|676.11|685.13|676.73|685.38|676.98|684.22|675.82|384
1707015900000|2024-02-04 03:05:00|685.08|676.68|685.43|677.03|685.65|677.25|684.88|676.48|250
1707016200000|2024-02-04 03:10:00|685.4|677|686.49|678.09|686.51|678.11|685.23|676.83|239
1707016500000|2024-02-04 03:15:00|686.47|678.07|685.88|677.48|686.6|678.2|685.83|677.43|203
1707016800000|2024-02-04 03:20:00|685.9|677.5|685.83|677.43|685.98|677.58|685.28|676.88|196
1707017100000|2024-02-04 03:25:00|685.85|677.45|685.9|677.5|686.4|678|685.83|677.43|155
1707017400000|2024-02-04 03:30:00|685.93|677.53|686.49|678.09|686.53|678.13|685.35|676.95|196
1707017700000|2024-02-04 03:35:00|686.46|678.06|686.58|678.18|686.7|678.3|686.12|677.72|239
1707018000000|2024-02-04 03:40:00|686.55|678.15|686.42|678.02|686.75|678.35|686.15|677.75|112
1707018300000|2024-02-04 03:45:00|686.36|677.96|685.66|677.26|686.61|678.21|685.41|677.01|264
1707018600000|2024-02-04 03:50:00|685.67|677.27|685.13|676.73|686|677.6|685.08|676.68|280
1707018900000|2024-02-04 03:55:00|685.1|676.7|686.01|677.61|686.01|677.61|684.95|676.55|146
1707019200000|2024-02-04 04:00:00|686.05|677.65|684.47|676.07|686.11|677.71|684.43|676.03|329
1707019500000|2024-02-04 04:05:00|684.46|676.06|684.25|675.85|684.97|676.57|684.25|675.85|255
1707019800000|2024-02-04 04:10:00|684.28|675.88|684.93|676.53|685.05|676.65|684.05|675.65|199
1707020100000|2024-02-04 04:15:00|684.95|676.55|683.65|675.25|685.38|676.98|683.65|675.25|197
1707020400000|2024-02-04 04:20:00|683.68|675.28|682.63|674.23|683.98|675.58|682.48|674.08|300
1707020700000|2024-02-04 04:25:00|682.6|674.2|679.7|671.3|682.65|674.25|679.7|671.3|400
1707021000000|2024-02-04 04:30:00|679.74|671.34|681.63|673.23|681.83|673.43|679.46|671.06|328
1707021300000|2024-02-04 04:35:00|681.68|673.28|682.23|673.83|682.75|674.35|681.33|672.93|285
1707021600000|2024-02-04 04:40:00|682.28|673.88|681.99|673.59|682.4|674|681.47|673.07|297
1707021900000|2024-02-04 04:45:00|682|673.6|681.1|672.7|682.07|673.67|680.98|672.58|310
1707022200000|2024-02-04 04:50:00|681.08|672.68|682.05|673.65|682.43|674.03|681.05|672.65|241
1707022500000|2024-02-04 04:55:00|682.08|673.68|680.88|672.48|682.37|673.97|680.47|672.07|305
1707022800000|2024-02-04 05:00:00|680.85|672.45|680.77|672.37|680.93|672.53|680.05|671.65|237
1707023100000|2024-02-04 05:05:00|680.76|672.36|681.9|673.5|682.1|673.7|680.23|671.83|315
1707023400000|2024-02-04 05:10:00|681.88|673.48|682.9|674.5|683.2|674.8|681.88|673.48|183
1707023700000|2024-02-04 05:15:00|682.93|674.53|681.53|673.13|683|674.6|681.05|672.65|419
1707024000000|2024-02-04 05:20:00|681.5|673.1|683|674.6|683|674.6|681.45|673.05|308
1707024300000|2024-02-04 05:25:00|683.05|674.65|682.38|673.98|683.17|674.77|682.23|673.83|253
1707024600000|2024-02-04 05:30:00|682.43|674.03|681.6|673.2|682.93|674.53|681.15|672.75|341
1707024900000|2024-02-04 05:35:00|681.58|673.18|681.8|673.4|682.03|673.63|681|672.6|309
1707025200000|2024-02-04 05:40:00|681.85|673.45|681.41|673.01|681.9|673.5|680.75|672.35|275
1707025500000|2024-02-04 05:45:00|681.4|673|681.05|672.65|681.53|673.13|680.78|672.38|234
1707025800000|2024-02-04 05:50:00|681.03|672.63|681.3|672.9|681.7|673.3|680.9|672.5|214
1707026100000|2024-02-04 05:55:00|681.33|672.93|680.35|671.95|681.45|673.05|680.35|671.95|247
1707026400000|2024-02-04 06:00:00|680.38|671.98|680.81|672.41|681.3|672.9|679.65|671.25|285
1707026700000|2024-02-04 06:05:00|680.77|672.37|682.1|673.7|682.2|673.8|680.77|672.37|276
1707027000000|2024-02-04 06:10:00|682.15|673.75|681.8|673.4|682.2|673.8|681.48|673.08|196
1707027300000|2024-02-04 06:15:00|681.83|673.43|681.52|673.12|681.92|673.52|681.2|672.8|327
1707027600000|2024-02-04 06:20:00|681.58|673.18|680.67|672.27|681.71|673.31|680.39|671.99|315
1707027900000|2024-02-04 06:25:00|680.69|672.29|679.79|671.39|680.87|672.47|679.53|671.13|390
1707028200000|2024-02-04 06:30:00|679.76|671.36|680.2|671.8|680.23|671.83|678.65|670.25|343
1707028500000|2024-02-04 06:35:00|680.23|671.83|679.58|671.18|681.16|672.76|679.53|671.13|267
1707028800000|2024-02-04 06:40:00|679.6|671.2|678.34|669.94|680.15|671.75|678.1|669.7|414
1707029100000|2024-02-04 06:45:00|678.36|669.96|677.8|669.4|678.67|670.27|676.75|668.35|417
1707029400000|2024-02-04 06:50:00|677.73|669.33|677.35|668.95|678.18|669.78|676.9|668.5|412
1707029700000|2024-02-04 06:55:00|677.4|669|677.15|668.75|678.05|669.65|676.8|668.4|447
1707030000000|2024-02-04 07:00:00|677.23|668.83|678.51|670.11|678.63|670.23|676.98|668.58|432
1707030300000|2024-02-04 07:05:00|678.47|670.07|679.19|670.79|679.2|670.8|678.27|669.87|255
1707030600000|2024-02-04 07:10:00|679.2|670.8|678.3|669.9|679.2|670.8|678.12|669.72|220
1707030900000|2024-02-04 07:15:00|678.29|669.89|676.8|668.4|678.4|670|676.35|667.95|402
1707031200000|2024-02-04 07:20:00|676.75|668.35|677.73|669.33|677.88|669.48|675.65|667.25|450
1707031500000|2024-02-04 07:25:00|677.75|669.35|678.08|669.68|678.3|669.9|677.17|668.77|360
1707031800000|2024-02-04 07:30:00|678.05|669.65|677.3|668.9|678.7|670.3|677.02|668.62|313
1707032100000|2024-02-04 07:35:00|677.29|668.89|676.75|668.35|677.29|668.89|675.98|667.58|409
1707032400000|2024-02-04 07:40:00|676.7|668.3|676.54|668.14|677.45|669.05|676.52|668.12|260
1707032700000|2024-02-04 07:45:00|676.53|668.13|677.48|669.08|677.83|669.43|676.4|668|403
1707033000000|2024-02-04 07:50:00|677.45|669.05|678.95|670.55|679.28|670.88|677.25|668.85|316
1707033300000|2024-02-04 07:55:00|678.93|670.53|678.21|669.81|679.15|670.75|678.04|669.64|394
1707033600000|2024-02-04 08:00:00|678.25|669.85|678.3|669.9|678.53|670.13|677.7|669.3|382
1707033900000|2024-02-04 08:05:00|678.33|669.93|677.78|669.38|678.6|670.2|677.78|669.38|231
1707034200000|2024-02-04 08:10:00|677.8|669.4|678.55|670.15|678.56|670.16|677.46|669.06|248
1707034500000|2024-02-04 08:15:00|678.59|670.19|678.58|670.18|678.73|670.33|677.98|669.58|254
1707034800000|2024-02-04 08:20:00|678.55|670.15|678.55|670.15|678.9|670.5|678.13|669.73|131
1707035100000|2024-02-04 08:25:00|678.54|670.14|679.15|670.75|679.15|670.75|678.54|670.14|108
1707035400000|2024-02-04 08:30:00|679.13|670.73|679.25|670.85|679.85|671.45|678.65|670.25|169
1707035700000|2024-02-04 08:35:00|679.28|670.88|678.06|669.66|679.3|670.9|677.97|669.57|296
1707036000000|2024-02-04 08:40:00|678.05|669.65|678.81|670.41|678.86|670.46|677.8|669.4|246
1707036300000|2024-02-04 08:45:00|678.86|670.46|678.3|669.9|679.25|670.85|678.04|669.64|276
1707036600000|2024-02-04 08:50:00|678.33|669.93|678.05|669.65|678.4|670|677.3|668.9|250
1707036900000|2024-02-04 08:55:00|678.08|669.68|677.95|669.55|678.08|669.68|677.34|668.94|186
1707037200000|2024-02-04 09:00:00|677.98|669.58|677.5|669.1|678.15|669.75|677.45|669.05|238
1707037500000|2024-02-04 09:05:00|677.48|669.08|676.07|667.67|677.6|669.2|676.07|667.67|354
1707037800000|2024-02-04 09:10:00|676.14|667.74|675.9|667.5|676.43|668.03|675.53|667.13|409
1707038100000|2024-02-04 09:15:00|675.93|667.53|677.38|668.98|677.4|669|675.78|667.38|429
1707038400000|2024-02-04 09:20:00|677.4|669|679.23|670.83|679.25|670.85|676.96|668.56|461
1707038700000|2024-02-04 09:25:00|679.2|670.8|680.36|671.96|680.97|672.57|679.2|670.8|422
1707039000000|2024-02-04 09:30:00|680.35|671.95|682.3|673.9|682.54|674.14|680.34|671.94|426
1707039300000|2024-02-04 09:35:00|682.26|673.86|680.98|672.58|682.26|673.86|680.83|672.43|466
1707039600000|2024-02-04 09:40:00|680.95|672.55|680.67|672.27|681.15|672.75|680.42|672.02|274
1707039900000|2024-02-04 09:45:00|680.75|672.35|681.75|673.35|682.1|673.7|680.66|672.26|323
1707040200000|2024-02-04 09:50:00|681.73|673.33|682.07|673.67|682.32|673.92|681.48|673.08|337
1707040500000|2024-02-04 09:55:00|682.09|673.69|681.68|673.28|682.18|673.78|681.25|672.85|285
1707040800000|2024-02-04 10:00:00|681.7|673.3|681.55|673.15|681.85|673.45|681.1|672.7|274
1707041100000|2024-02-04 10:05:00|681.5|673.1|681.83|673.43|682.15|673.75|681.38|672.98|250
1707041400000|2024-02-04 10:10:00|681.92|673.52|682.15|673.75|682.57|674.17|681.92|673.52|190
1707041700000|2024-02-04 10:15:00|682.16|673.76|681.72|673.32|682.45|674.05|681.66|673.26|219
1707042000000|2024-02-04 10:20:00|681.75|673.35|681.5|673.1|681.75|673.35|681.13|672.73|184
1707042300000|2024-02-04 10:25:00|681.53|673.13|682.2|673.8|682.3|673.9|681.35|672.95|211
1707042600000|2024-02-04 10:30:00|682.23|673.83|680.88|672.48|682.45|674.05|680.88|672.48|231
1707042900000|2024-02-04 10:35:00|680.91|672.51|680.7|672.3|681.2|672.8|680.48|672.08|206
1707043200000|2024-02-04 10:40:00|680.68|672.28|680.99|672.59|681.03|672.63|680.68|672.28|211
1707043500000|2024-02-04 10:45:00|681.01|672.61|680.26|671.86|681.01|672.61|679.72|671.32|315
1707043800000|2024-02-04 10:50:00|680.23|671.83|681.18|672.78|681.25|672.85|680.18|671.78|301
1707044100000|2024-02-04 10:55:00|681.2|672.8|681.5|673.1|682.2|673.8|681.2|672.8|183
1707044400000|2024-02-04 11:00:00|681.48|673.08|682.36|673.96|682.36|673.96|681.23|672.83|170
1707044700000|2024-02-04 11:05:00|682.37|673.97|682.41|674.01|682.81|674.41|682.09|673.69|236
1707045000000|2024-02-04 11:10:00|682.45|674.05|683.49|675.09|683.49|675.09|682.28|673.88|225
1707045300000|2024-02-04 11:15:00|683.41|675.01|683.61|675.21|683.98|675.58|683.35|674.95|237
1707045600000|2024-02-04 11:20:00|683.65|675.25|684.51|676.11|684.51|676.11|683.65|675.25|191
1707045900000|2024-02-04 11:25:00|684.5|676.1|684.35|675.95|684.67|676.27|684.16|675.76|211
1707046200000|2024-02-04 11:30:00|684.31|675.91|684.06|675.66|684.33|675.93|683.84|675.44|117
1707046500000|2024-02-04 11:35:00|684.08|675.68|685.65|677.25|685.75|677.35|684.08|675.68|177
1707046800000|2024-02-04 11:40:00|685.7|677.3|685.44|677.04|686.55|678.15|685.31|676.91|261
1707047100000|2024-02-04 11:45:00|685.41|677.01|684.93|676.53|685.55|677.15|684.64|676.24|279
1707047400000|2024-02-04 11:50:00|684.9|676.5|684.39|675.99|685.29|676.89|684.23|675.83|254
1707047700000|2024-02-04 11:55:00|684.4|676|684.7|676.3|685.23|676.83|684.39|675.99|243
1707048000000|2024-02-04 12:00:00|684.63|676.23|684.94|676.54|685.25|676.85|684.3|675.9|266
1707048300000|2024-02-04 12:05:00|684.91|676.51|685.05|676.65|685.2|676.8|684.55|676.15|283
1707048600000|2024-02-04 12:10:00|685.18|676.78|684.88|676.48|685.6|677.2|684.83|676.43|210
1707048900000|2024-02-04 12:15:00|684.85|676.45|685.2|676.8|685.65|677.25|684.65|676.25|313
1707049200000|2024-02-04 12:20:00|685.18|676.78|685.25|676.85|685.7|677.3|684.96|676.56|182
1707049500000|2024-02-04 12:25:00|685.28|676.88|684.9|676.5|685.3|676.9|684.7|676.3|237
1707049800000|2024-02-04 12:30:00|684.94|676.54|684.32|675.92|685.11|676.71|684.24|675.84|229
1707050100000|2024-02-04 12:35:00|684.33|675.93|684.61|676.21|685.24|676.84|684.33|675.93|214
1707050400000|2024-02-04 12:40:00|684.6|676.2|684.7|676.3|684.82|676.42|684.6|676.2|19
1707051300000|2024-02-04 12:55:00|683.65|675.25|683.45|675.05|684.09|675.69|683.35|674.95|199
1707051600000|2024-02-04 13:00:00|683.55|675.15|683.95|675.55|684.5|676.1|683.5|675.1|250
1707051900000|2024-02-04 13:05:00|683.93|675.53|684.32|675.92|684.63|676.23|683.68|675.28|271
1707052200000|2024-02-04 13:10:00|684.38|675.98|683.98|675.58|684.95|676.55|683.7|675.3|265
1707052500000|2024-02-04 13:15:00|684.03|675.63|684.19|675.79|684.33|675.93|683.83|675.43|111
1707052800000|2024-02-04 13:20:00|684.2|675.8|684.37|675.97|684.51|676.11|683.78|675.38|195
1707053100000|2024-02-04 13:25:00|684.43|676.03|684.61|676.21|684.71|676.31|684.18|675.78|131
1707053400000|2024-02-04 13:30:00|684.62|676.22|684.18|675.78|685.27|676.87|683.79|675.39|303
1707053700000|2024-02-04 13:35:00|684.2|675.8|683.58|675.18|684.36|675.96|683.4|675|227
1707054000000|2024-02-04 13:40:00|683.53|675.13|683.2|674.8|683.63|675.23|682.98|674.58|228
1707054300000|2024-02-04 13:45:00|683.25|674.85|683.23|674.83|683.6|675.2|682.93|674.53|220
1707054600000|2024-02-04 13:50:00|683.25|674.85|683.63|675.23|683.75|675.35|682.98|674.58|102
1707054900000|2024-02-04 13:55:00|683.6|675.2|683.35|674.95|684.05|675.65|683.23|674.83|159
1707055200000|2024-02-04 14:00:00|683.4|675|683.85|675.45|684.64|676.24|683.4|675|307
1707055500000|2024-02-04 14:05:00|683.89|675.49|685|676.6|685.03|676.63|683.43|675.03|284
1707055800000|2024-02-04 14:10:00|684.98|676.58|685.52|677.12|685.94|677.54|684.8|676.4|393
1707056100000|2024-02-04 14:15:00|685.5|677.1|684.6|676.2|685.79|677.39|684.3|675.9|366
1707056400000|2024-02-04 14:20:00|684.58|676.18|684.38|675.98|684.72|676.32|683.9|675.5|445
1707056700000|2024-02-04 14:25:00|684.35|675.95|685.26|676.86|685.27|676.87|684.04|675.64|327
1707057000000|2024-02-04 14:30:00|685.28|676.88|684.72|676.32|685.55|677.15|684.15|675.75|364
1707057300000|2024-02-04 14:35:00|684.69|676.29|682.9|674.5|684.69|676.29|682.9|674.5|335
1707057600000|2024-02-04 14:40:00|682.88|674.48|682.58|674.18|682.9|674.5|682.3|673.9|279
1707057900000|2024-02-04 14:45:00|682.6|674.2|681.43|673.03|682.68|674.28|681|672.6|365
1707058200000|2024-02-04 14:50:00|681.48|673.08|682.03|673.63|682.14|673.74|680.95|672.55|322
1707058500000|2024-02-04 14:55:00|682.04|673.64|682.38|673.98|682.59|674.19|681.61|673.21|372
1707058800000|2024-02-04 15:00:00|682.41|674.01|681.28|672.88|682.51|674.11|681.21|672.81|477
1707059100000|2024-02-04 15:05:00|681.22|672.82|682.53|674.13|682.73|674.33|681.2|672.8|379
1707059400000|2024-02-04 15:10:00|682.55|674.15|682.13|673.73|682.95|674.55|681.93|673.53|337
1707059700000|2024-02-04 15:15:00|682.11|673.71|682.3|673.9|682.64|674.24|682.05|673.65|248
1707060000000|2024-02-04 15:20:00|682.33|673.93|681.48|673.08|682.48|674.08|680.95|672.55|313
1707060300000|2024-02-04 15:25:00|681.55|673.15|682|673.6|682.48|674.08|681.51|673.11|288
1707060600000|2024-02-04 15:30:00|682.04|673.64|682.51|674.11|682.75|674.35|681.66|673.26|316
1707060900000|2024-02-04 15:35:00|682.52|674.12|682.8|674.4|683.03|674.63|682.4|674|307
1707061200000|2024-02-04 15:40:00|682.78|674.38|682.93|674.53|683.25|674.85|682.6|674.2|197
1707061500000|2024-02-04 15:45:00|682.96|674.56|682.31|673.91|683|674.6|681.9|673.5|418
1707061800000|2024-02-04 15:50:00|682.28|673.88|682.95|674.55|683.08|674.68|682.18|673.78|368
1707062100000|2024-02-04 15:55:00|682.9|674.5|682.35|673.95|683.08|674.68|682.2|673.8|242
1707062400000|2024-02-04 16:00:00|682.31|673.91|681.58|673.18|682.56|674.16|681.58|673.18|373
1707062700000|2024-02-04 16:05:00|681.6|673.2|681.73|673.33|682.38|673.98|681.38|672.98|437
1707063000000|2024-02-04 16:10:00|681.71|673.31|682.21|673.81|682.21|673.81|681.3|672.9|297
1707063300000|2024-02-04 16:15:00|682.25|673.85|681.61|673.21|682.44|674.04|681.1|672.7|330
1707063600000|2024-02-04 16:20:00|681.59|673.19|681.33|672.93|681.65|673.25|680.82|672.42|272
1707063900000|2024-02-04 16:25:00|681.35|672.95|681.6|673.2|682.05|673.65|680.9|672.5|314
1707064200000|2024-02-04 16:30:00|681.55|673.15|681.75|673.35|682.25|673.85|681.4|673|229
1707064500000|2024-02-04 16:35:00|681.8|673.4|681.9|673.5|682.21|673.81|681.7|673.3|332
1707064800000|2024-02-04 16:40:00|681.88|673.48|681.91|673.51|682.48|674.08|681.53|673.13|298
1707065100000|2024-02-04 16:45:00|681.94|673.54|681.9|673.5|682.26|673.86|681.35|672.95|299
1707065400000|2024-02-04 16:50:00|681.88|673.48|682.15|673.75|682.31|673.91|681.88|673.48|268
1707065700000|2024-02-04 16:55:00|682.1|673.7|681.65|673.25|682.2|673.8|681.63|673.23|234
1707066000000|2024-02-04 17:00:00|681.68|673.28|681.56|673.16|681.88|673.48|680.85|672.45|313
1707066300000|2024-02-04 17:05:00|681.58|673.18|681.78|673.38|682.33|673.93|681.5|673.1|241
1707066600000|2024-02-04 17:10:00|681.83|673.43|682|673.6|682.48|674.08|681.68|673.28|303
1707066900000|2024-02-04 17:15:00|682.02|673.62|680.68|672.28|682.02|673.62|680.6|672.2|261
1707067200000|2024-02-04 17:20:00|680.7|672.3|679.75|671.35|680.75|672.35|679.53|671.13|408
1707067500000|2024-02-04 17:25:00|679.8|671.4|680.66|672.26|681|672.6|679.8|671.4|258
1707067800000|2024-02-04 17:30:00|680.72|672.32|681.05|672.65|681.15|672.75|679.98|671.58|308
1707068100000|2024-02-04 17:35:00|681.08|672.68|680.73|672.33|681.4|673|680.5|672.1|336
1707068400000|2024-02-04 17:40:00|680.7|672.3|681.65|673.25|681.66|673.26|680.57|672.17|409
1707068700000|2024-02-04 17:45:00|681.67|673.27|682.08|673.68|682.51|674.11|681.02|672.62|382
1707069000000|2024-02-04 17:50:00|682.1|673.7|681.31|672.91|682.1|673.7|681.09|672.69|429
1707069300000|2024-02-04 17:55:00|681.26|672.86|681.95|673.55|682.38|673.98|681.26|672.86|294
1707069600000|2024-02-04 18:00:00|681.98|673.58|682.37|673.97|682.45|674.05|680.83|672.43|423
1707069900000|2024-02-04 18:05:00|682.36|673.96|681.95|673.55|683|674.6|681.83|673.43|391
1707070200000|2024-02-04 18:10:00|681.93|673.53|682.23|673.83|682.25|673.85|681.4|673|345
1707070500000|2024-02-04 18:15:00|682.21|673.81|679.53|671.13|682.3|673.9|679.5|671.1|382
1707070800000|2024-02-04 18:20:00|679.48|671.08|679.09|670.69|679.63|671.23|678.65|670.25|358
1707071100000|2024-02-04 18:25:00|679.06|670.66|679.38|670.98|679.5|671.1|678.46|670.06|289
1707071400000|2024-02-04 18:30:00|679.4|671|679.33|670.93|680|671.6|678.93|670.53|332
1707071700000|2024-02-04 18:35:00|679.35|670.95|679.15|670.75|679.58|671.18|678.73|670.33|232
1707072000000|2024-02-04 18:40:00|679.18|670.78|678.99|670.59|679.44|671.04|678.71|670.31|322
1707072300000|2024-02-04 18:45:00|678.95|670.55|678.22|669.82|679.06|670.66|678.15|669.75|369
1707072600000|2024-02-04 18:50:00|678.21|669.81|677.93|669.53|678.61|670.21|677.7|669.3|455
1707072900000|2024-02-04 18:55:00|677.9|669.5|678.73|670.33|679.1|670.7|677.7|669.3|375
1707073200000|2024-02-04 19:00:00|678.7|670.3|678.75|670.35|679.45|671.05|678.32|669.92|485
1707073500000|2024-02-04 19:05:00|678.76|670.36|675.08|666.68|678.81|670.41|673.35|664.95|610
1707073800000|2024-02-04 19:10:00|675.13|666.73|676.03|667.63|676.65|668.25|673.95|665.55|526
1707074100000|2024-02-04 19:15:00|676.13|667.73|676.49|668.09|677.45|669.05|675.73|667.33|445
1707074400000|2024-02-04 19:20:00|676.53|668.13|676.33|667.93|677.56|669.16|676.08|667.68|547
1707074700000|2024-02-04 19:25:00|676.3|667.9|677.3|668.9|677.55|669.15|676.28|667.88|555
1707075000000|2024-02-04 19:30:00|677.33|668.93|678.01|669.61|678.5|670.1|677.1|668.7|374
1707075300000|2024-02-04 19:35:00|677.95|669.55|678.68|670.28|679|670.6|677.82|669.42|381
1707075600000|2024-02-04 19:40:00|678.7|670.3|679.01|670.61|679.4|671|678.53|670.13|290
1707075900000|2024-02-04 19:45:00|678.99|670.59|678.13|669.73|679.01|670.61|677.88|669.48|394
1707076200000|2024-02-04 19:50:00|678.23|669.83|678.48|670.08|678.87|670.47|677.38|668.98|432
1707076500000|2024-02-04 19:55:00|678.45|670.05|678.44|670.04|679.07|670.67|678.16|669.76|316
1707076800000|2024-02-04 20:00:00|678.4|670|679.46|671.06|679.67|671.27|678.01|669.61|394
1707077100000|2024-02-04 20:05:00|679.45|671.05|680.21|671.81|680.96|672.56|679.44|671.04|287
1707077400000|2024-02-04 20:10:00|680.05|671.65|679.65|671.25|680.51|672.11|678.72|670.32|451
1707077700000|2024-02-04 20:15:00|679.68|671.28|679.23|670.83|679.8|671.4|678.3|669.9|489
1707078000000|2024-02-04 20:20:00|679.25|670.85|679.05|670.65|679.8|671.4|678.89|670.49|320
1707078300000|2024-02-04 20:25:00|679.03|670.63|677.83|669.43|679.05|670.65|676.43|668.03|438
1707078600000|2024-02-04 20:30:00|677.85|669.45|680.23|665.83|681.23|669.58|677.58|665.07|467
1707078900000|2024-02-04 20:35:00|680.2|665.8|681.58|667.18|681.65|667.25|680.2|665.8|401
1707079200000|2024-02-04 20:40:00|681.63|667.23|680.35|665.95|681.83|667.43|680.35|665.95|463
1707079500000|2024-02-04 20:45:00|680.38|665.98|682|667.6|682.16|667.76|680.3|665.9|345
1707079800000|2024-02-04 20:50:00|682.01|667.61|685.23|670.83|685.65|671.25|681.55|667.15|649
1707080100000|2024-02-04 20:55:00|685.17|670.77|684.1|669.7|685.37|670.97|683.88|669.48|480
1707080400000|2024-02-04 21:00:00|684.13|669.73|685.88|671.48|686.35|671.95|683.88|669.48|511
1707080700000|2024-02-04 21:05:00|685.9|671.5|685.66|671.26|686.1|671.7|685.03|670.63|463
1707081000000|2024-02-04 21:10:00|685.73|671.33|684.62|670.22|685.84|671.44|684.61|670.21|361
1707081300000|2024-02-04 21:15:00|684.56|670.16|685.1|670.7|685.43|671.03|683.95|669.55|466
1707081600000|2024-02-04 21:20:00|685.08|670.68|685.85|671.45|686.08|671.68|684.9|670.5|489
1707081900000|2024-02-04 21:25:00|685.8|671.4|685.2|670.8|685.98|671.58|684.8|670.4|349
1707082200000|2024-02-04 21:30:00|685.18|670.78|685.8|671.4|685.83|671.43|684.83|670.43|397
1707082500000|2024-02-04 21:35:00|685.83|671.43|685.23|670.83|686.36|671.96|685.23|670.83|338
1707082800000|2024-02-04 21:40:00|685.22|670.82|684.38|669.98|685.43|671.03|684.14|669.74|377
1707083100000|2024-02-04 21:45:00|684.4|670|681|672.6|684.88|672.63|681|669.55|331
1707083400000|2024-02-04 21:50:00|680.63|672.23|680|671.6|680.63|672.23|679.9|671.5|34
1707084300000|2024-02-04 22:05:00|679.55|671.15|680|671.6|680.3|671.9|679.55|671.15|39
1707084600000|2024-02-04 22:10:00|679.95|671.55|680.1|671.7|680.1|671.7|679.95|671.55|3
1707084900000|2024-02-04 22:15:00|680.4|672|680.65|672.25|681.2|672.8|680.38|671.98|44
1707085200000|2024-02-04 22:20:00|680.22|671.82|678.75|670.35|680.22|671.82|678.75|670.35|21
1707085500000|2024-02-04 22:25:00|678.7|670.3|676.15|667.75|678.75|670.35|675.74|667.34|198
1707085800000|2024-02-04 22:30:00|676.1|667.7|676|667.6|676.15|667.75|675.2|666.8|119
1707086100000|2024-02-04 22:35:00|675.98|667.58|671.45|663.05|676|667.6|669.05|660.65|139
1707086400000|2024-02-04 22:40:00|671.4|663|672|663.6|672.15|663.75|670.35|661.95|164
1707087000000|2024-02-04 22:50:00|673.1|664.7|672.65|664.25|674.3|665.9|672.65|664.25|88
1707087300000|2024-02-04 22:55:00|672.6|664.2|673.45|665.05|673.8|665.4|672.6|664.2|139
1707087900000|2024-02-04 23:05:00|673.25|664.85|672.25|663.85|673.6|665.2|672|663.6|78
1707088200000|2024-02-04 23:10:00|672.3|663.9|672.55|664.15|673.1|664.7|671.7|663.3|187
1707088500000|2024-02-04 23:15:00|672.52|664.12|671.75|663.35|672.55|664.15|671.02|662.62|159
1707089400000|2024-02-04 23:30:00|671.8|663.4|671.55|663.15|671.9|663.5|670.97|662.57|62
1707089700000|2024-02-04 23:35:00|671.6|663.2|671.8|663.4|671.9|663.5|671.6|663.2|10
1707090000000|2024-02-04 23:40:00|671.4|663|670.99|662.59|671.55|663.15|670.99|662.59|25
1707090300000|2024-02-04 23:45:00|671|662.6|671.6|663.2|671.65|663.25|670.95|662.55|36
1707090600000|2024-02-04 23:50:00|671.7|663.3|671.55|663.15|671.95|663.55|671.1|662.7|50
1707090900000|2024-02-04 23:55:00|671.5|663.1|671.05|662.65|671.5|663.1|670.65|662.25|55
1707091200000|2024-02-05 00:00:00|671.25|662.85|671.3|662.9|671.55|663.15|671.2|662.8|22
1707091500000|2024-02-05 00:05:00|671.35|662.95|672.4|664|672.4|664|671.2|662.8|112
1707091800000|2024-02-05 00:10:00|672.45|664.05|672.2|663.8|672.55|664.15|671.7|663.3|125
1707092400000|2024-02-05 00:20:00|668.95|660.55|672.1|663.7|672.1|663.7|668|659.6|196
1707092700000|2024-02-05 00:25:00|672.05|663.65|672.65|664.25|673.15|664.75|672.05|663.65|147
1707093000000|2024-02-05 00:30:00|672.7|664.3|670.05|661.65|672.8|664.4|670|661.6|227
1707093300000|2024-02-05 00:35:00|670|661.6|669.05|660.65|670.05|661.65|668.6|660.2|344
1707093600000|2024-02-05 00:40:00|669.1|660.7|668.7|660.3|669.25|660.85|668.5|660.1|193
1707093900000|2024-02-05 00:45:00|668.75|660.35|668.1|659.7|668.8|660.4|667.6|659.2|171
1707094200000|2024-02-05 00:50:00|668.05|659.65|667.9|659.5|668.8|660.4|667.55|659.15|228
1707094500000|2024-02-05 00:55:00|667.95|659.55|668.35|659.95|669.35|660.95|667.9|659.5|206
1707094800000|2024-02-05 01:00:00|668.3|659.9|668.6|660.2|668.95|660.55|667.45|659.05|138
1707095100000|2024-02-05 01:05:00|668.15|659.75|665.35|656.95|668.15|659.75|665.15|656.75|150
1707095400000|2024-02-05 01:10:00|665.3|656.9|664.7|656.3|665.95|657.55|663.42|655.02|460
1707095700000|2024-02-05 01:15:00|664.6|656.2|666.7|658.3|667.49|659.09|664.45|656.05|357
1707096000000|2024-02-05 01:20:00|666.75|658.35|668.45|660.05|669.05|660.65|666.75|658.35|174
1707096300000|2024-02-05 01:25:00|668.35|659.95|668.8|660.4|669|660.6|667.7|659.3|172
1707096600000|2024-02-05 01:30:00|668.85|660.45|668.75|660.35|669.2|660.8|668.65|660.25|32
1707096900000|2024-02-05 01:35:00|669.6|661.2|670|661.6|670.4|662|669.16|660.76|140
1707097200000|2024-02-05 01:40:00|670.05|661.65|670.6|662.2|670.85|662.45|670|661.6|107
1707097500000|2024-02-05 01:45:00|670.65|662.25|670.1|661.7|670.95|662.55|669.8|661.4|121
1707097800000|2024-02-05 01:50:00|670.15|661.75|670.75|662.35|671.1|662.7|669.95|661.55|132
1707098100000|2024-02-05 01:55:00|670.8|662.4|671.55|663.15|671.7|663.3|670.75|662.35|49
1707098400000|2024-02-05 02:00:00|671.5|663.1|671.05|662.65|671.85|663.45|671|662.6|85
1707098700000|2024-02-05 02:05:00|671.06|662.66|671.75|663.35|672.1|663.7|670.95|662.55|81
1707099000000|2024-02-05 02:10:00|671.7|663.3|671.3|662.9|671.71|663.31|671.3|662.9|26
1707099600000|2024-02-05 02:20:00|670.6|662.2|674.03|665.63|674.25|665.85|669.55|661.15|113
1707099900000|2024-02-05 02:25:00|675.55|667.15|678.15|669.75|678.15|669.75|675.55|667.15|73
1707100200000|2024-02-05 02:30:00|678.1|669.7|679.65|671.25|680.15|671.75|678.1|669.7|174
1707100500000|2024-02-05 02:35:00|679.7|671.3|682.5|674.1|684.35|675.95|679.7|671.3|232
1707100800000|2024-02-05 02:40:00|682.55|674.15|683.3|674.9|683.45|675.05|681.15|672.75|219
1707101100000|2024-02-05 02:45:00|683.2|674.8|683.5|675.1|683.9|675.5|682.8|674.4|181
1707101400000|2024-02-05 02:50:00|683.45|675.05|682.2|673.8|683.5|675.1|681.3|672.9|161
1707102000000|2024-02-05 03:00:00|678.85|670.45|679.35|670.95|679.7|671.3|678|669.6|150
1707102300000|2024-02-05 03:05:00|679.3|670.9|679.65|671.25|679.73|671.33|678.95|670.55|18
1707102600000|2024-02-05 03:10:00|679.25|670.85|679.3|670.9|679.75|671.35|678.85|670.45|44
1707103200000|2024-02-05 03:20:00|679.5|671.1|680.5|672.1|680.5|672.1|679.5|671.1|88
1707103800000|2024-02-05 03:30:00|681.6|673.2|682.6|674.2|682.6|674.2|681.6|673.2|2
1707104100000|2024-02-05 03:35:00|682.65|674.25|682.6|674.2|682.65|674.25|682.6|674.2|2
1707104700000|2024-02-05 03:45:00|685.75|677.35|686.05|677.65|686.05|677.65|685.25|676.85|50
1707105000000|2024-02-05 03:50:00|686.25|677.85|687.9|679.5|688.1|679.7|686.15|677.75|74
1707105300000|2024-02-05 03:55:00|688|679.6|688.29|679.89|689.25|680.85|687.6|679.2|75
1707105600000|2024-02-05 04:00:00|688.35|679.95|689.8|681.4|689.85|681.45|687.67|679.27|201
1707105900000|2024-02-05 04:05:00|689.85|681.45|689.89|681.49|689.95|681.55|689.7|681.3|16
1707106200000|2024-02-05 04:10:00|689.24|680.84|688.8|680.4|689.34|680.94|688.55|680.15|42
1707106800000|2024-02-05 04:20:00|688.6|680.2|688.58|680.18|689.35|680.95|687.75|679.35|284
1707107100000|2024-02-05 04:25:00|688.53|680.13|688.61|680.21|689.1|680.7|688.25|679.85|223
1707107400000|2024-02-05 04:30:00|688.66|680.26|689|680.6|689.1|680.7|687.9|679.5|209
1707107700000|2024-02-05 04:35:00|689.04|680.64|687.65|679.25|689.1|680.7|687.15|678.75|207
1707108000000|2024-02-05 04:40:00|687.7|679.3|687.7|679.3|688.1|679.7|687.65|679.25|37
1707108300000|2024-02-05 04:45:00|687.75|679.35|688.15|679.75|688.3|679.9|687.75|679.35|59
1707108600000|2024-02-05 04:50:00|688.1|679.7|688.4|680|689|680.6|687.9|679.5|99
1707108900000|2024-02-05 04:55:00|688.35|679.95|687.75|679.35|688.4|680|687.65|679.25|73
1707109200000|2024-02-05 05:00:00|687.8|679.4|688.05|679.65|688.05|679.65|687.55|679.15|37
1707109500000|2024-02-05 05:05:00|687.99|679.59|686.8|678.4|688|679.6|686.75|678.35|146
1707109800000|2024-02-05 05:10:00|686.75|678.35|686.9|678.5|687.05|678.65|686.5|678.1|23
1707110400000|2024-02-05 05:20:00|687.5|679.1|689.05|680.65|689.31|680.91|687.5|679.1|109
1707110700000|2024-02-05 05:25:00|688.65|680.25|688.95|680.55|688.95|680.55|688.25|679.85|46
1707111000000|2024-02-05 05:30:00|688.9|680.5|688.65|680.25|689.55|681.15|688.65|680.25|84
1707111300000|2024-02-05 05:35:00|688.7|680.3|687.6|679.2|688.9|680.5|687.35|678.95|139
1707111600000|2024-02-05 05:40:00|687.65|679.25|687.5|679.1|688|679.6|687.45|679.05|143
1707111900000|2024-02-05 05:45:00|687.55|679.15|687.55|679.15|688.4|680|687.5|679.1|102
1707112500000|2024-02-05 05:55:00|687.6|679.2|687.8|679.4|688|679.6|687.01|678.61|50
1707112800000|2024-02-05 06:00:00|687.7|679.3|687.6|679.2|687.7|679.3|687.01|678.61|56
1707113100000|2024-02-05 06:05:00|687.65|679.25|689.9|681.5|689.9|681.5|687.65|679.25|154
1707113400000|2024-02-05 06:10:00|689.85|681.45|690.05|681.65|691.25|682.85|689.7|681.3|192
1707113700000|2024-02-05 06:15:00|690|681.6|689.6|681.2|690.1|681.7|689.55|681.15|64
1707114000000|2024-02-05 06:20:00|689.45|681.05|688.85|680.45|689.45|681.05|688.75|680.35|19
1707114300000|2024-02-05 06:25:00|688.8|680.4|688.5|680.1|688.85|680.45|688.05|679.65|78
1707114600000|2024-02-05 06:30:00|688.55|680.15|688.4|680|688.67|680.27|688.25|679.85|36
1707115200000|2024-02-05 06:40:00|688.65|680.25|688.3|679.9|688.9|680.5|688.26|679.86|67
1707115500000|2024-02-05 06:45:00|688.25|679.85|688.65|680.25|688.8|680.4|688.25|679.85|78
1707116100000|2024-02-05 06:55:00|688.95|680.55|689.65|681.25|689.99|681.59|688.9|680.5|120
1707117000000|2024-02-05 07:10:00|688.93|680.53|688.2|679.8|688.93|680.53|688.15|679.75|67
1707117300000|2024-02-05 07:15:00|688.25|679.85|688.1|679.7|688.85|680.45|688|679.6|96
1707117600000|2024-02-05 07:20:00|688.2|679.8|690.75|682.35|690.75|682.35|688.15|679.75|154
1707117900000|2024-02-05 07:25:00|690.7|682.3|690.78|682.38|691.25|682.85|690.26|681.86|144
1707118200000|2024-02-05 07:30:00|690.93|682.53|690.95|682.55|691|682.6|690.7|682.3|28
1707119400000|2024-02-05 07:50:00|692.6|684.2|694.25|685.85|694.6|686.2|692.6|684.2|86
1707119700000|2024-02-05 07:55:00|694.3|685.9|695.95|687.55|696.15|687.75|694.1|685.7|183
1707120000000|2024-02-05 08:00:00|696.05|687.65|694.27|685.87|696.9|688.5|693.98|685.58|270
1707120300000|2024-02-05 08:05:00|694.32|685.92|695.35|686.95|695.5|687.1|694.32|685.92|48
1707120600000|2024-02-05 08:10:00|696.35|687.95|696.41|688.01|697.9|689.5|696.35|687.95|188
1707120900000|2024-02-05 08:15:00|696.4|688|696.05|687.65|697.35|688.95|695.8|687.4|177
1707121200000|2024-02-05 08:20:00|696.15|687.75|696.19|687.79|696.25|687.85|696.15|687.75|19
1707121500000|2024-02-05 08:25:00|695.9|687.5|696.1|687.7|696.21|687.81|695.45|687.05|71
1707121800000|2024-02-05 08:30:00|696.13|687.73|695.1|686.7|696.34|687.94|694.9|686.5|184
1707122100000|2024-02-05 08:35:00|695.15|686.75|695.35|686.95|695.45|687.05|694.65|686.25|113
1707122400000|2024-02-05 08:40:00|695.4|687|693.7|685.3|695.45|687.05|693.7|685.3|115
1707122700000|2024-02-05 08:45:00|693.65|685.25|694.9|686.5|695|686.6|693.55|685.15|104
1707123300000|2024-02-05 08:55:00|694.8|686.4|695.82|687.42|695.92|687.52|694.3|685.9|108
1707123600000|2024-02-05 09:00:00|695.85|687.45|694|685.6|696.25|687.85|693.95|685.55|211
1707123900000|2024-02-05 09:05:00|694.05|685.65|693.5|685.1|694.25|685.85|693.3|684.9|127
1707124200000|2024-02-05 09:10:00|693.45|685.05|693.2|684.8|693.6|685.2|693.2|684.8|18
1707124800000|2024-02-05 09:20:00|693.95|685.55|694.9|686.5|695.35|686.95|693.95|685.55|109
1707125100000|2024-02-05 09:25:00|694.85|686.45|694.8|686.4|694.85|686.45|694.65|686.25|14
1707125400000|2024-02-05 09:30:00|694.7|686.3|695.35|686.95|695.35|686.95|694.55|686.15|66
1707125700000|2024-02-05 09:35:00|695.4|687|694.05|685.65|695.5|687.1|693.65|685.25|162
1707126000000|2024-02-05 09:40:00|693.95|685.55|694|685.6|694.25|685.85|693.45|685.05|95
1707126300000|2024-02-05 09:45:00|693.95|685.55|694|685.6|694.1|685.7|693.8|685.4|24
1707126600000|2024-02-05 09:50:00|693.9|685.5|693.3|684.9|694|685.6|693.3|684.9|34
1707127200000|2024-02-05 10:00:00|694|685.6|695.2|686.8|695.53|687.13|694|685.6|155
1707127500000|2024-02-05 10:05:00|695.25|686.85|694.85|686.45|695.9|687.5|694.8|686.4|190
1707127800000|2024-02-05 10:10:00|694.8|686.4|694.3|685.9|694.8|686.4|693.85|685.45|147
1707128100000|2024-02-05 10:15:00|694.35|685.95|694.9|686.5|694.9|686.5|693.45|685.05|110
1707128400000|2024-02-05 10:20:00|694.85|686.45|695.15|686.75|695.65|687.25|694.55|686.15|196
1707128700000|2024-02-05 10:25:00|695.1|686.7|694.5|686.1|695.15|686.75|694.4|686|146
1707129300000|2024-02-05 10:35:00|695.45|687.05|696.5|688.1|697.1|688.7|695.45|687.05|135
1707129600000|2024-02-05 10:40:00|696.45|688.05|696.7|688.3|697.66|689.26|696.25|687.85|138
1707129900000|2024-02-05 10:45:00|696.65|688.25|696.5|688.1|696.65|688.25|695.85|687.45|90
1707130800000|2024-02-05 11:00:00|695.1|686.7|695.2|686.8|695.7|687.3|694.75|686.35|93
1707131100000|2024-02-05 11:05:00|695.15|686.75|694.7|686.3|695.3|686.9|694.55|686.15|76
1707131400000|2024-02-05 11:10:00|694.85|686.45|695.15|686.75|695.2|686.8|694.55|686.15|85
1707132000000|2024-02-05 11:20:00|695.95|687.55|696.75|688.35|696.9|688.5|695.95|687.55|24
1707132300000|2024-02-05 11:25:00|696.85|688.45|697.1|688.7|697.2|688.8|696.5|688.1|91
1707132600000|2024-02-05 11:30:00|697.05|688.65|696.2|687.8|697.05|688.65|696.2|687.8|72
1707133200000|2024-02-05 11:40:00|697.85|689.45|698.5|690.1|699.65|691.25|697.85|689.45|104
1707133500000|2024-02-05 11:45:00|698.95|690.55|699.5|691.1|699.55|691.15|698.95|690.55|51
1707133800000|2024-02-05 11:50:00|699.53|691.13|700.4|692|700.53|692.13|699|690.6|127
1707134100000|2024-02-05 11:55:00|700.45|692.05|700.6|692.2|701.65|693.25|700.35|691.95|135
1707134400000|2024-02-05 12:00:00|700.65|692.25|700.43|692.03|701.7|693.3|700.05|691.65|207
1707134700000|2024-02-05 12:05:00|700.4|692|701.05|692.65|701.2|692.8|700.39|691.99|48
1707135000000|2024-02-05 12:10:00|700.1|691.7|699.06|690.66|700.1|691.7|698.85|690.45|117
1707135300000|2024-02-05 12:15:00|699.1|690.7|699.1|690.7|700.25|691.85|698.7|690.3|188
1707135600000|2024-02-05 12:20:00|699.15|690.75|698.95|690.55|699.8|691.4|698.7|690.3|101
1707136800000|2024-02-05 12:40:00|698.7|690.3|698.93|690.53|699.55|691.15|698.5|690.1|75
1707137100000|2024-02-05 12:45:00|698.9|690.5|698.8|690.4|699|690.6|697.6|689.2|159
1707137400000|2024-02-05 12:50:00|698.83|690.43|699.15|690.75|699.6|691.2|698.35|689.95|106
1707137700000|2024-02-05 12:55:00|699.1|690.7|699|690.6|699.6|691.2|698.93|690.53|67
1707138000000|2024-02-05 13:00:00|699.1|690.7|699.6|691.2|699.6|691.2|698.5|690.1|178
1707138300000|2024-02-05 13:05:00|699.65|691.25|698.55|690.15|699.65|691.25|698.25|689.85|117
1707138600000|2024-02-05 13:10:00|698.45|690.05|698.5|690.1|698.9|690.5|698.15|689.75|158
1707138900000|2024-02-05 13:15:00|698.4|690|698.7|690.3|699.05|690.65|698.2|689.8|167
1707139200000|2024-02-05 13:20:00|698.75|690.35|699.2|690.8|699.25|690.85|698.45|690.05|237
1707139500000|2024-02-05 13:25:00|698.9|690.5|698.17|689.77|699|690.6|697.7|689.3|106
1707139800000|2024-02-05 13:30:00|698.1|689.7|697.1|688.7|698.1|689.7|696.98|688.58|133
1707140100000|2024-02-05 13:35:00|697.2|688.8|697.7|689.3|698.6|690.2|697.2|688.8|99
1707140400000|2024-02-05 13:40:00|697.67|689.27|696.35|687.95|698|689.6|695.9|687.5|186
1707140700000|2024-02-05 13:45:00|696.5|688.1|696.95|688.55|698.1|689.7|696.5|688.1|195
1707141000000|2024-02-05 13:50:00|696.35|687.95|696.5|688.1|696.55|688.15|695.8|687.4|124
1707141300000|2024-02-05 13:55:00|696.55|688.15|696.6|688.2|696.6|688.2|696.55|688.15|2
1707141600000|2024-02-05 14:00:00|696.7|688.3|697.4|689|697.45|689.05|696.7|688.3|88
1707141900000|2024-02-05 14:05:00|697.35|688.95|697.25|688.85|697.55|689.15|696.85|688.45|122
1707142200000|2024-02-05 14:10:00|697.3|688.9|696.45|688.05|697.6|689.2|696.4|688|92
1707142500000|2024-02-05 14:15:00|696.4|688|696.95|688.55|697.4|689|696.4|688|117
1707142800000|2024-02-05 14:20:00|696.9|688.5|695.55|687.15|696.9|688.5|695.3|686.9|185
1707143400000|2024-02-05 14:30:00|695.8|687.4|696.9|688.5|697.15|688.75|695.75|687.35|82
1707143700000|2024-02-05 14:35:00|696.85|688.45|693.9|685.5|696.85|688.45|693.8|685.4|122
1707144000000|2024-02-05 14:40:00|693.8|685.4|694.1|685.7|694.67|686.27|693.45|685.05|176
1707144300000|2024-02-05 14:45:00|693.85|685.45|693.42|685.02|693.85|685.45|693.42|685.02|5
1707144600000|2024-02-05 14:50:00|693.47|685.07|693.9|685.5|694|685.6|693.05|684.65|143
1707145200000|2024-02-05 15:00:00|689.95|681.55|691.1|682.7|691.2|682.8|689.3|680.9|99
1707145800000|2024-02-05 15:10:00|691.6|683.2|691.05|682.65|692.07|683.67|690.1|681.7|166
1707146100000|2024-02-05 15:15:00|691|682.6|689.75|681.35|691.25|682.85|689.7|681.3|76
1707146400000|2024-02-05 15:20:00|689.1|680.7|688.15|679.75|689.1|680.7|687.9|679.5|35
1707146700000|2024-02-05 15:25:00|688.2|679.8|689.25|680.85|689.55|681.15|688|679.6|203
1707147300000|2024-02-05 15:35:00|689.2|680.8|689.55|681.15|689.9|681.5|688.85|680.45|142
1707147600000|2024-02-05 15:40:00|689.45|681.05|685.5|677.1|689.6|681.2|684.65|676.25|282
1707147900000|2024-02-05 15:45:00|685.45|677.05|685.95|677.55|686.3|677.9|683.8|675.4|437
1707148200000|2024-02-05 15:50:00|685.9|677.5|685.7|677.3|685.95|677.55|684.53|676.13|368
1707148800000|2024-02-05 16:00:00|684.75|676.35|685.7|677.3|685.95|677.55|683.2|674.8|186
1707149100000|2024-02-05 16:05:00|684.2|675.8|683.95|675.55|684.2|675.8|682.7|674.3|116
1707149400000|2024-02-05 16:10:00|683.96|675.56|683.25|674.85|683.96|675.56|682.35|673.95|278
1707149700000|2024-02-05 16:15:00|683.3|674.9|683.6|675.2|684.9|676.5|683.15|674.75|234
1707150000000|2024-02-05 16:20:00|683.55|675.15|681.9|673.5|683.55|675.15|681.9|673.5|157
1707150300000|2024-02-05 16:25:00|680.05|671.65|680.24|671.84|680.38|671.98|679.05|670.65|172
1707150600000|2024-02-05 16:30:00|680.23|671.83|682.3|673.9|682.4|674|680.15|671.75|352
1707151200000|2024-02-05 16:40:00|682.4|674|681.75|673.35|682.88|674.48|681.75|673.35|226
1707151500000|2024-02-05 16:45:00|681.8|673.4|684.1|675.7|684.15|675.75|681.75|673.35|205
1707151800000|2024-02-05 16:50:00|684.15|675.75|684.4|676|684.76|676.36|683.6|675.2|190
1707152100000|2024-02-05 16:55:00|684.35|675.95|684.1|675.7|684.35|675.95|684.05|675.65|12
1707152400000|2024-02-05 17:00:00|684.2|675.8|684.3|675.9|684.5|676.1|684.2|675.8|16
1707152700000|2024-02-05 17:05:00|684.2|675.8|684.2|675.8|684.4|676|683.95|675.55|58
1707153000000|2024-02-05 17:10:00|684.7|676.3|686.2|677.8|686.2|677.8|684.7|676.3|83
1707153300000|2024-02-05 17:15:00|686.3|677.9|685.8|677.4|686.35|677.95|685.3|676.9|98
1707153600000|2024-02-05 17:20:00|685.85|677.45|685.04|676.64|686.1|677.7|684.25|675.85|143
1707153900000|2024-02-05 17:25:00|684.94|676.54|683.9|675.5|684.99|676.59|683.65|675.25|134
1707154500000|2024-02-05 17:35:00|683.85|675.45|684.6|676.2|684.6|676.2|683.85|675.45|103
1707154800000|2024-02-05 17:40:00|684.7|676.3|684.35|675.95|685.3|676.9|684.3|675.9|145
1707155100000|2024-02-05 17:45:00|684.3|675.9|683.4|675|684.6|676.2|683.15|674.75|137
1707155400000|2024-02-05 17:50:00|683.35|674.95|682.6|674.2|683.35|674.95|682.05|673.65|144
1707156000000|2024-02-05 18:00:00|682.15|673.75|681.55|673.15|682.15|673.75|681.4|673|107
1707156300000|2024-02-05 18:05:00|681.18|672.78|680.54|672.14|681.19|672.79|680.3|671.9|83
1707156600000|2024-02-05 18:10:00|680.53|672.13|680.3|671.9|681.05|672.65|680.09|671.69|152
1707156900000|2024-02-05 18:15:00|680.31|671.91|679.43|671.03|680.34|671.94|679.1|670.7|156
1707157200000|2024-02-05 18:20:00|679.45|671.05|679.6|671.2|680.3|671.9|679.1|670.7|145
1707157500000|2024-02-05 18:25:00|679.65|671.25|679.55|671.15|679.65|671.25|679.25|670.85|49
1707157800000|2024-02-05 18:30:00|679.85|671.45|679.6|671.2|680.15|671.75|679.6|671.2|55
1707158100000|2024-02-05 18:35:00|679.55|671.15|679.4|671|680.1|671.7|678.64|670.24|184
1707158400000|2024-02-05 18:40:00|679.45|671.05|678.75|670.35|679.45|671.05|678.64|670.24|120
1707159000000|2024-02-05 18:50:00|679.35|670.95|679.2|670.8|679.9|671.5|678.85|670.45|52
1707159300000|2024-02-05 18:55:00|679.3|670.9|679.6|671.2|679.6|671.2|678.85|670.45|40
1707159600000|2024-02-05 19:00:00|680.55|672.15|681.15|672.75|681.55|673.15|680.55|672.15|16
1707159900000|2024-02-05 19:05:00|681.2|672.8|682.59|674.19|682.59|674.19|681.2|672.8|110
1707160200000|2024-02-05 19:10:00|682.6|674.2|682.7|674.3|682.9|674.5|682.43|674.03|70
1707160800000|2024-02-05 19:20:00|683.3|674.9|685.15|676.75|685.75|677.35|683.3|674.9|64
1707161100000|2024-02-05 19:25:00|684.8|676.4|684.4|676|684.8|676.4|684.29|675.89|19
1707161400000|2024-02-05 19:30:00|684.44|676.04|684.7|676.3|685|676.6|684.44|676.04|129
1707161700000|2024-02-05 19:35:00|684.65|676.25|684.1|675.7|685|676.6|684.1|675.7|76
1707162300000|2024-02-05 19:45:00|684.35|675.95|684.2|675.8|684.73|676.33|684.2|675.8|20
1707163200000|2024-02-05 20:00:00|683.45|675.05|682.75|674.35|683.45|675.05|682.4|674|16
1707163500000|2024-02-05 20:05:00|682.8|674.4|682.5|674.1|682.85|674.45|682.5|674.1|16
1707163800000|2024-02-05 20:10:00|679.85|671.45|679.6|671.2|680.05|671.65|679.3|670.9|63
1707164100000|2024-02-05 20:15:00|679.55|671.15|680.05|671.65|681.1|672.7|678.95|670.55|182
1707164400000|2024-02-05 20:20:00|680.1|671.7|676.65|668.25|680.25|671.85|676|667.6|373
1707164700000|2024-02-05 20:25:00|676.7|668.3|678.8|670.4|679.1|670.7|676.6|668.2|214
1707165000000|2024-02-05 20:30:00|678.75|670.35|680.4|672|680.63|672.23|678.15|669.75|218
1707165300000|2024-02-05 20:35:00|680.35|671.95|679.2|670.8|680.58|672.18|679.2|670.8|229
1707165600000|2024-02-05 20:40:00|679.25|670.85|679.55|671.15|680.25|671.85|679.25|670.85|87
1707166200000|2024-02-05 20:50:00|679.25|670.85|678.55|670.15|679.3|670.9|678.5|670.1|122
1707166500000|2024-02-05 20:55:00|678.6|670.2|679.9|671.5|680.1|671.7|678.6|670.2|112
1707166800000|2024-02-05 21:00:00|679.95|671.55|679.65|671.25|679.95|671.55|678.7|670.3|120
1707168000000|2024-02-05 21:20:00|678.75|670.35|676.3|667.9|678.75|670.35|676.05|667.65|126
1707168300000|2024-02-05 21:25:00|676.35|667.95|676.7|668.3|676.75|668.35|676.35|667.95|9
1707168600000|2024-02-05 21:30:00|676.65|668.25|675.85|667.45|676.65|668.25|675.85|667.45|62
1707168900000|2024-02-05 21:35:00|675.9|667.5|675.59|667.19|675.9|667.5|674.85|666.45|110
1707169200000|2024-02-05 21:40:00|675.64|667.24|677.31|668.91|677.65|669.25|675.43|667.03|176
1707169500000|2024-02-05 21:45:00|677.41|669.01|675.25|666.85|677.55|669.15|675.05|666.65|175
1707169800000|2024-02-05 21:50:00|675.3|666.9|674.64|666.24|675.47|667.07|674.64|666.24|51
1707170100000|2024-02-05 21:55:00|674.28|665.88|673.98|665.58|674.28|665.88|673.95|665.55|26
1707170400000|2024-02-05 22:00:00|673.95|665.55|673.57|665.17|673.98|665.58|672.67|664.27|322
1707170700000|2024-02-05 22:05:00|673.62|665.22|674.47|666.07|674.72|666.32|673.62|665.22|72
1707171600000|2024-02-05 22:20:00|673.05|664.65|672.65|664.25|673.05|664.65|672.65|664.25|8
1707171900000|2024-02-05 22:25:00|672.75|664.35|672.5|664.1|673.45|665.05|672.33|663.93|34
1707172200000|2024-02-05 22:30:00|672.46|664.06|672.45|664.05|672.54|664.14|671.06|662.66|242
1707172500000|2024-02-05 22:35:00|672.46|664.06|672.53|664.13|672.59|664.19|672.34|663.94|63
1707172800000|2024-02-05 22:40:00|672.87|664.47|672.55|664.15|673.45|665.05|672.55|664.15|22
1707173100000|2024-02-05 22:45:00|672.5|664.1|672.15|663.75|672.65|664.25|672.15|663.75|15
1707175500000|2024-02-05 23:25:00|673.5|665.1|675.85|667.45|675.85|667.45|673.5|665.1|161
1707175800000|2024-02-05 23:30:00|675.72|667.32|676.9|668.5|677.15|668.75|675.47|667.07|98
1707176100000|2024-02-05 23:35:00|676.8|668.4|677.3|668.9|677.3|668.9|676.7|668.3|26
1707176400000|2024-02-05 23:40:00|677.2|668.8|677.24|668.84|677.36|668.96|677.2|668.8|13
1707176700000|2024-02-05 23:45:00|677.29|668.89|677.1|668.7|677.29|668.89|676.85|668.45|27
1707177000000|2024-02-05 23:50:00|677.45|669.05|677.8|669.4|677.84|669.44|677.45|669.05|63
1707177600000|2024-02-06 00:00:00|677.72|669.32|675.66|667.26|677.72|669.32|675.66|667.26|181
1707177900000|2024-02-06 00:05:00|675.75|667.35|675.56|667.16|676.11|667.71|675.56|667.16|52
1707178200000|2024-02-06 00:10:00|675.57|667.17|674.47|666.07|675.57|667.17|674.16|665.76|117
1707178500000|2024-02-06 00:15:00|674.42|666.02|674.37|665.97|674.42|666.02|673.15|664.75|199
1707178800000|2024-02-06 00:20:00|674.32|665.92|672.8|664.4|674.32|665.92|672.67|664.27|120
1707179100000|2024-02-06 00:25:00|672.66|664.26|672.15|663.75|673.05|664.65|672.05|663.65|135
1707179400000|2024-02-06 00:30:00|672.1|663.7|673.42|665.02|673.53|665.13|672|663.6|164
1707179700000|2024-02-06 00:35:00|673.4|665|674|665.6|674.02|665.62|673.17|664.77|148
1707180000000|2024-02-06 00:40:00|674.05|665.65|674.02|665.62|674.55|666.15|673.47|665.07|179
1707180300000|2024-02-06 00:45:00|674.05|665.65|673.92|665.52|674.25|665.85|673.42|665.02|166
1707180600000|2024-02-06 00:50:00|673.89|665.49|673.97|665.57|674.59|666.19|673.57|665.17|101
1707180900000|2024-02-06 00:55:00|673.98|665.58|674.27|665.87|674.3|665.9|673.55|665.15|147
1707181200000|2024-02-06 01:00:00|674.22|665.82|671.9|663.5|674.22|665.82|671.65|663.25|201
1707181500000|2024-02-06 01:05:00|671.95|663.55|673.72|665.32|673.72|665.32|671.77|663.37|187
1707181800000|2024-02-06 01:10:00|673.73|665.33|673|664.6|674.81|666.41|672.95|664.55|141
1707182100000|2024-02-06 01:15:00|673.05|664.65|674.5|666.1|674.58|666.18|672.84|664.44|106
1707182400000|2024-02-06 01:20:00|674.45|666.05|675.53|667.13|675.53|667.13|674.3|665.9|51
1707182700000|2024-02-06 01:25:00|675.5|667.1|676.44|668.04|676.92|668.52|675.5|667.1|125
1707183000000|2024-02-06 01:30:00|676.49|668.09|675.19|666.79|676.49|668.09|674.73|666.33|103
1707183300000|2024-02-06 01:35:00|675.18|666.78|675.5|667.1|675.8|667.4|674.72|666.32|161
1707183600000|2024-02-06 01:40:00|675.45|667.05|675.9|667.5|675.93|667.53|674.75|666.35|112
1707183900000|2024-02-06 01:45:00|675.93|667.53|676.1|667.7|676.9|668.5|675.9|667.5|104
1707184200000|2024-02-06 01:50:00|676.05|667.65|675.3|666.9|676.1|667.7|675.3|666.9|54
1707184500000|2024-02-06 01:55:00|675.25|666.85|674.5|666.1|675.25|666.85|674.4|666|40
1707184800000|2024-02-06 02:00:00|674.35|665.95|674.8|666.4|675|666.6|674.2|665.8|76
1707185100000|2024-02-06 02:05:00|674.75|666.35|677.85|669.45|678.15|669.75|674.3|665.9|141
1707185400000|2024-02-06 02:10:00|677.8|669.4|679.3|670.9|680.25|671.85|677.4|669|157
1707185700000|2024-02-06 02:15:00|679.2|670.8|679.35|670.95|679.7|671.3|678.64|670.24|139
1707186000000|2024-02-06 02:20:00|679.3|670.9|678.79|670.39|679.93|671.53|678.79|670.39|151
1707186300000|2024-02-06 02:25:00|678.9|670.5|678.44|670.04|679.45|671.05|678.3|669.9|87
1707186600000|2024-02-06 02:30:00|678.49|670.09|678.54|670.14|678.55|670.15|677.9|669.5|80
1707186900000|2024-02-06 02:35:00|679.24|670.84|680.45|672.05|680.55|672.15|679.24|670.84|47
1707187200000|2024-02-06 02:40:00|680.4|672|681.59|673.19|681.65|673.25|680.22|671.82|29
1707187500000|2024-02-06 02:45:00|681.65|673.25|681.35|672.95|681.75|673.35|680.79|672.39|157
1707187800000|2024-02-06 02:50:00|681.36|672.96|682.22|673.82|682.27|673.87|681.14|672.74|165
1707188100000|2024-02-06 02:55:00|682.2|673.8|682.1|673.7|682.27|673.87|681.89|673.49|52
1707188400000|2024-02-06 03:00:00|682.17|673.77|682.92|674.52|683.05|674.65|682.05|673.65|161
1707188700000|2024-02-06 03:05:00|682.9|674.5|682.65|674.25|683.05|674.65|682.1|673.7|126
1707189000000|2024-02-06 03:10:00|682.6|674.2|683.35|674.95|683.45|675.05|682.6|674.2|25
1707189600000|2024-02-06 03:20:00|683.58|675.18|682.5|674.1|683.7|675.3|682.3|673.9|89
1707189900000|2024-02-06 03:25:00|682.55|674.15|683.33|674.93|683.35|674.95|682.4|674|86
1707190200000|2024-02-06 03:30:00|683.35|674.95|682.25|673.85|683.4|675|682.23|673.83|54
1707190500000|2024-02-06 03:35:00|681.3|672.9|680.03|671.63|681.3|672.9|680.03|671.63|69
1707190800000|2024-02-06 03:40:00|680|671.6|679.1|670.7|680.25|671.85|679.07|670.67|85
1707191100000|2024-02-06 03:45:00|678.95|670.55|679.65|671.25|680.1|671.7|678.26|669.86|107
1707191400000|2024-02-06 03:50:00|679.7|671.3|679.8|671.4|680.05|671.65|679.65|671.25|57
1707191700000|2024-02-06 03:55:00|679.7|671.3|679.35|670.95|679.85|671.45|679.35|670.95|57
1707192000000|2024-02-06 04:00:00|680.2|671.8|680.65|672.25|680.95|672.55|680.15|671.75|20
1707192300000|2024-02-06 04:05:00|680.6|672.2|680.5|672.1|680.85|672.45|680.3|671.9|30
1707192600000|2024-02-06 04:10:00|680.05|671.65|679.3|670.9|680.05|671.65|679.25|670.85|58
1707192900000|2024-02-06 04:15:00|679.33|670.93|679.09|670.69|679.5|671.1|678.45|670.05|78
1707193200000|2024-02-06 04:20:00|679.14|670.74|679.45|671.05|679.5|671.1|678.7|670.3|85
1707193500000|2024-02-06 04:25:00|679.4|671|679.64|671.24|679.9|671.5|679.14|670.74|62
1707193800000|2024-02-06 04:30:00|679.65|671.25|678.18|669.78|679.7|671.3|678.18|669.78|90
1707194100000|2024-02-06 04:35:00|678.2|669.8|678.55|670.15|678.6|670.2|678.2|669.8|14
1707194400000|2024-02-06 04:40:00|678.45|670.05|678.65|670.25|678.65|670.25|678.35|669.95|14
1707194700000|2024-02-06 04:45:00|678.6|670.2|677.86|669.46|678.65|670.25|677.35|668.95|108
1707195000000|2024-02-06 04:50:00|677.9|669.5|678.95|670.55|678.95|670.55|677.9|669.5|60
1707195600000|2024-02-06 05:00:00|678.65|670.25|678.65|670.25|678.65|670.25|678.65|670.25|1
1707195900000|2024-02-06 05:05:00|678.05|669.65|677.6|669.2|678.05|669.65|677.04|668.64|22
1707196200000|2024-02-06 05:10:00|677.65|669.25|677.8|669.4|678|669.6|677.45|669.05|74
1707196800000|2024-02-06 05:20:00|677.9|669.5|677.8|669.4|678|669.6|677.25|668.85|44
1707197100000|2024-02-06 05:25:00|677.75|669.35|676.75|668.35|677.85|669.45|676.75|668.35|42
1707197700000|2024-02-06 05:35:00|676.35|667.95|676.85|668.45|676.9|668.5|675.95|667.55|27
1707198000000|2024-02-06 05:40:00|676.6|668.2|676.55|668.15|676.6|668.2|676.2|667.8|10
1707200400000|2024-02-06 06:20:00|676.5|668.1|676.15|667.75|676.85|668.45|675.95|667.55|67
1707200700000|2024-02-06 06:25:00|676.11|667.71|676|667.6|676.11|667.71|675.9|667.5|24
1707201000000|2024-02-06 06:30:00|676.05|667.65|676.2|667.8|676.25|667.85|676.05|667.65|21
1707201300000|2024-02-06 06:35:00|676.16|667.76|676.7|668.3|676.85|668.45|676.11|667.71|87
1707201600000|2024-02-06 06:40:00|676.75|668.35|677.05|668.65|677.4|669|676.65|668.25|54
1707201900000|2024-02-06 06:45:00|677.15|668.75|676.93|668.53|677.85|669.45|676.93|668.53|80
1707202200000|2024-02-06 06:50:00|676.98|668.58|676.93|668.53|677.31|668.91|676.75|668.35|41
1707202500000|2024-02-06 06:55:00|676.98|668.58|677.64|669.24|677.7|669.3|676.5|668.1|73
1707202800000|2024-02-06 07:00:00|677.75|669.35|676.35|667.95|678.09|669.69|676.35|667.95|113
1707203100000|2024-02-06 07:05:00|676.3|667.9|675.4|667|676.5|668.1|674.65|666.25|154
1707203400000|2024-02-06 07:10:00|675.49|667.09|675.8|667.4|675.83|667.43|675.35|666.95|99
1707203700000|2024-02-06 07:15:00|675.83|667.43|675.8|667.4|675.88|667.48|674.8|666.4|90
1707204000000|2024-02-06 07:20:00|675.79|667.39|675.55|667.15|676.18|667.78|675.52|667.12|54
1707204300000|2024-02-06 07:25:00|675.74|667.34|676.1|667.7|676.3|667.9|675.74|667.34|23
1707204600000|2024-02-06 07:30:00|676.14|667.74|678|669.6|678.09|669.69|676.14|667.74|107
1707204900000|2024-02-06 07:35:00|677.95|669.55|677.11|668.71|677.95|669.55|676.75|668.35|78
1707205500000|2024-02-06 07:45:00|677.16|668.76|677.75|669.35|677.8|669.4|677.11|668.71|45
1707205800000|2024-02-06 07:50:00|677.8|669.4|678.55|670.15|678.55|670.15|677.76|669.36|77
1707206100000|2024-02-06 07:55:00|678.6|670.2|678.66|670.26|678.83|670.43|678.55|670.15|59
1707206400000|2024-02-06 08:00:00|678.61|670.21|677.52|669.12|678.8|670.4|677.3|668.9|152
1707206700000|2024-02-06 08:05:00|677.57|669.17|678.3|669.9|678.61|670.21|677.57|669.17|129
1707207000000|2024-02-06 08:10:00|678.32|669.92|678.38|669.98|678.38|669.98|678.3|669.9|8
1707207300000|2024-02-06 08:15:00|679.28|670.88|681.15|672.75|681.15|672.75|679.28|670.88|129
1707207600000|2024-02-06 08:20:00|681.25|672.85|680.5|672.1|682.55|674.15|680.1|671.7|187
1707207900000|2024-02-06 08:25:00|680.45|672.05|679.95|671.55|680.45|672.05|679.67|671.27|129
1707208200000|2024-02-06 08:30:00|679.96|671.56|680|671.6|680.3|671.9|679.5|671.1|113
1707208500000|2024-02-06 08:35:00|679.95|671.55|680.3|671.9|681.05|672.65|679.6|671.2|122
1707208800000|2024-02-06 08:40:00|680.2|671.8|681|672.6|681|672.6|680|671.6|76
1707209100000|2024-02-06 08:45:00|680.98|672.58|681.2|672.8|681.25|672.85|680.95|672.55|31
1707209400000|2024-02-06 08:50:00|681.15|672.75|681.15|672.75|681.25|672.85|680.4|672|95
1707209700000|2024-02-06 08:55:00|681.1|672.7|681.55|673.15|681.65|673.25|680.83|672.43|105
1707210000000|2024-02-06 09:00:00|681.52|673.12|679.85|671.45|682.1|673.7|679.85|671.45|172
1707210300000|2024-02-06 09:05:00|679.8|671.4|679.76|671.36|679.95|671.55|679.3|670.9|159
1707210600000|2024-02-06 09:10:00|679.71|671.31|680.25|671.85|680.25|671.85|679.5|671.1|113
1707210900000|2024-02-06 09:15:00|680.3|671.9|680.69|672.29|680.69|672.29|680.2|671.8|18
1707211200000|2024-02-06 09:20:00|680.1|671.7|679.8|671.4|680.1|671.7|678.8|670.4|86
1707211500000|2024-02-06 09:25:00|679.7|671.3|679.55|671.15|680.2|671.8|679.5|671.1|66
1707211800000|2024-02-06 09:30:00|679.5|671.1|679.6|671.2|679.7|671.3|679.5|671.1|7
1707212100000|2024-02-06 09:35:00|679.14|670.74|678.3|669.9|679.14|670.74|678.29|669.89|66
1707212400000|2024-02-06 09:40:00|678.33|669.93|678.3|669.9|678.8|670.4|678.23|669.83|46
1707212700000|2024-02-06 09:45:00|678.25|669.85|677.95|669.55|678.25|669.85|677.9|669.5|8
1707213000000|2024-02-06 09:50:00|678.1|669.7|678.7|670.3|679|670.6|678.1|669.7|42
1707213300000|2024-02-06 09:55:00|678.75|670.35|678.55|670.15|678.75|670.35|678.3|669.9|24
1707213600000|2024-02-06 10:00:00|678.2|669.8|677.69|669.29|678.2|669.8|677.64|669.24|32
1707213900000|2024-02-06 10:05:00|677.64|669.24|676.9|668.5|677.9|669.5|676.55|668.15|161
1707214200000|2024-02-06 10:10:00|676.95|668.55|676.5|668.1|677.75|669.35|676.5|668.1|84
1707214800000|2024-02-06 10:20:00|676.4|668|675.25|666.85|676.6|668.2|675.25|666.85|59
1707215100000|2024-02-06 10:25:00|675|666.6|674.4|666|675|666.6|674.25|665.85|69
1707215400000|2024-02-06 10:30:00|674.35|665.95|676.75|668.35|678.15|669.75|674.35|665.95|174
1707216000000|2024-02-06 10:40:00|676.2|667.8|671.6|663.2|676.2|667.8|671.05|662.65|183
1707216300000|2024-02-06 10:45:00|671.65|663.25|671.35|662.95|671.95|663.55|668.1|659.7|565
1707216600000|2024-02-06 10:50:00|671.3|662.9|672.6|664.2|672.6|664.2|669.9|661.5|281
1707216900000|2024-02-06 10:55:00|672.65|664.25|672.75|664.35|673.6|665.2|672.55|664.15|168
1707217200000|2024-02-06 11:00:00|672.7|664.3|673.1|664.7|673.4|665|671.25|662.85|245
1707217500000|2024-02-06 11:05:00|673|664.6|672.2|663.8|674.75|666.35|671.7|663.3|188
1707217800000|2024-02-06 11:10:00|672.15|663.75|671.95|663.55|672.45|664.05|671.6|663.2|194
1707218100000|2024-02-06 11:15:00|671.9|663.5|673.35|664.95|673.55|665.15|671.1|662.7|268
1707218400000|2024-02-06 11:20:00|673.3|664.9|674.45|666.05|674.45|666.05|672.7|664.3|143
1707218700000|2024-02-06 11:25:00|674.4|666|675.35|666.95|675.5|667.1|674.3|665.9|100
1707219000000|2024-02-06 11:30:00|675.3|666.9|674.3|665.9|675.45|667.05|674.05|665.65|93
1707219300000|2024-02-06 11:35:00|674.35|665.95|673.5|665.1|674.8|666.4|672.75|664.35|184
1707219600000|2024-02-06 11:40:00|673.55|665.15|673.05|664.65|673.73|665.33|672.95|664.55|66
1707219900000|2024-02-06 11:45:00|673.95|665.55|675.55|667.15|675.6|667.2|673.95|665.55|47
1707220200000|2024-02-06 11:50:00|675.5|667.1|674.39|665.99|675.5|667.1|674.35|665.95|120
1707220500000|2024-02-06 11:55:00|674.5|666.1|674.95|666.55|675.41|667.01|674.1|665.7|105
1707220800000|2024-02-06 12:00:00|674.9|666.5|676.75|668.35|676.9|668.5|674.55|666.15|161
1707221100000|2024-02-06 12:05:00|676.8|668.4|676.2|667.8|676.98|668.58|675.9|667.5|164
1707221400000|2024-02-06 12:10:00|676.25|667.85|675.45|667.05|676.25|667.85|675.25|666.85|160
1707222000000|2024-02-06 12:20:00|674.55|666.15|673.05|664.65|674.55|666.15|672.65|664.25|104
1707222300000|2024-02-06 12:25:00|673.1|664.7|674.5|666.1|675|666.6|672.75|664.35|139
1707222600000|2024-02-06 12:30:00|674.55|666.15|674.05|665.65|675.55|667.15|674|665.6|163
1707222900000|2024-02-06 12:35:00|674.1|665.7|674.7|666.3|675.4|667|673.9|665.5|113
1707223200000|2024-02-06 12:40:00|674.65|666.25|673.85|665.45|674.95|666.55|673.8|665.4|125
1707223500000|2024-02-06 12:45:00|673.9|665.5|671.25|662.85|674.15|665.75|669.85|661.45|255
1707223800000|2024-02-06 12:50:00|671.2|662.8|670.6|662.2|671.25|662.85|670.1|661.7|208
1707224100000|2024-02-06 12:55:00|670.65|662.25|672.7|664.3|672.7|664.3|670.65|662.25|170
1707224400000|2024-02-06 13:00:00|672.65|664.25|671.55|663.15|673.25|664.85|671.35|662.95|170
1707224700000|2024-02-06 13:05:00|671.6|663.2|671|662.6|672.3|663.9|670.3|661.9|167
1707225000000|2024-02-06 13:10:00|670.95|662.55|672.15|663.75|672.5|664.1|670.95|662.55|183
1707225300000|2024-02-06 13:15:00|672.2|663.8|673.3|664.9|674.6|666.2|672.2|663.8|159
1707225600000|2024-02-06 13:20:00|673.25|664.85|674.1|665.7|674.6|666.2|673|664.6|147
1707225900000|2024-02-06 13:25:00|674|665.6|674.9|666.5|674.95|666.55|673.6|665.2|213
1707226200000|2024-02-06 13:30:00|674.85|666.45|674.6|666.2|676|667.6|674.6|666.2|115
1707226500000|2024-02-06 13:35:00|674.5|666.1|675.38|666.98|675.38|666.98|674.13|665.73|238
1707226800000|2024-02-06 13:40:00|675.33|666.93|675|666.6|675.55|667.15|674.8|666.4|154
1707227100000|2024-02-06 13:45:00|674.95|666.55|675.15|666.75|675.6|667.2|674.9|666.5|57
1707227400000|2024-02-06 13:50:00|675.05|666.65|675.4|667|675.7|667.3|674.9|666.5|89
1707227700000|2024-02-06 13:55:00|675.35|666.95|676.1|667.7|676.2|667.8|675|666.6|95
1707228000000|2024-02-06 14:00:00|676.2|667.8|676.3|667.9|677.15|668.75|675.9|667.5|107
1707228300000|2024-02-06 14:05:00|676.32|667.92|677.1|668.7|677.25|668.85|676.05|667.65|155
1707228600000|2024-02-06 14:10:00|677.35|668.95|678.31|669.91|678.65|670.25|677|668.6|129
1707228900000|2024-02-06 14:15:00|678.41|670.01|679.7|671.3|679.75|671.35|678.41|670.01|91
1707229200000|2024-02-06 14:20:00|679.67|671.27|677.65|669.25|679.67|671.27|677.15|668.75|153
1707229500000|2024-02-06 14:25:00|677.6|669.2|677.75|669.35|677.85|669.45|677.55|669.15|11
1707229800000|2024-02-06 14:30:00|678.05|669.65|678.55|670.15|678.7|670.3|677.3|668.9|106
1707230100000|2024-02-06 14:35:00|678.6|670.2|680.2|671.8|680.5|672.1|678.6|670.2|128
1707230400000|2024-02-06 14:40:00|680.15|671.75|679.1|670.7|680.5|672.1|678.2|669.8|193
1707230700000|2024-02-06 14:45:00|679.05|670.65|678.5|670.1|679.2|670.8|677.95|669.55|160
1707231000000|2024-02-06 14:50:00|678.55|670.15|678.4|670|678.82|670.42|678|669.6|177
1707231300000|2024-02-06 14:55:00|678.35|669.95|676.75|668.35|678.4|670|676.37|667.97|155
1707231600000|2024-02-06 15:00:00|676.48|668.08|676.4|668|676.85|668.45|675.9|667.5|165
1707231900000|2024-02-06 15:05:00|676.5|668.1|677.35|668.95|678.05|669.65|676.45|668.05|147
1707232200000|2024-02-06 15:10:00|677.4|669|677.4|669|677.99|669.59|676.75|668.35|151
1707232500000|2024-02-06 15:15:00|677.35|668.95|679.75|671.35|679.75|671.35|677.05|668.65|212
1707232800000|2024-02-06 15:20:00|679.8|671.4|679.75|671.35|680.65|672.25|679.15|670.75|329
1707233100000|2024-02-06 15:25:00|679.7|671.3|681.6|673.2|682.1|673.7|679.3|670.9|203
1707233400000|2024-02-06 15:30:00|681.66|673.26|680.4|672|682.1|673.7|680.4|672|248
1707233700000|2024-02-06 15:35:00|680.45|672.05|680.6|672.2|681.12|672.72|679.75|671.35|218
1707234000000|2024-02-06 15:40:00|680.55|672.15|681.55|673.15|681.55|673.15|680.45|672.05|116
1707234300000|2024-02-06 15:45:00|681.65|673.25|681.21|672.81|682.49|674.09|680.91|672.51|226
1707234600000|2024-02-06 15:50:00|681.16|672.76|681.35|672.95|681.89|673.49|680.83|672.43|152
1707234900000|2024-02-06 15:55:00|681.3|672.9|681.05|672.65|681.3|672.9|680.15|671.75|149
1707235200000|2024-02-06 16:00:00|680.85|672.45|680.65|672.25|681.55|673.15|680.6|672.2|142
1707235500000|2024-02-06 16:05:00|680.6|672.2|680.45|672.05|681.1|672.7|679.85|671.45|126
1707235800000|2024-02-06 16:10:00|680.5|672.1|679.95|671.55|680.5|672.1|679.85|671.45|32
1707236100000|2024-02-06 16:15:00|679.85|671.45|679.8|671.4|680.05|671.65|679.25|670.85|79
1707236400000|2024-02-06 16:20:00|679.85|671.45|683.2|674.8|683.5|675.1|679.8|671.4|227
1707236700000|2024-02-06 16:25:00|683.25|674.85|682.95|674.55|683.3|674.9|682.31|673.91|198
1707237000000|2024-02-06 16:30:00|683.1|674.7|682.4|674|683.5|675.1|682.3|673.9|148
1707237300000|2024-02-06 16:35:00|682.35|673.95|682.45|674.05|682.9|674.5|682|673.6|93
1707237600000|2024-02-06 16:40:00|682.44|674.04|681.99|673.59|683|674.6|681.79|673.39|206
1707237900000|2024-02-06 16:45:00|681.94|673.54|681.1|672.7|682.15|673.75|681.1|672.7|158
1707238200000|2024-02-06 16:50:00|681.15|672.75|680.52|672.12|681.45|673.05|680.25|671.85|206
1707238500000|2024-02-06 16:55:00|680.48|672.08|679.28|670.88|680.9|672.5|679.28|670.88|149
1707238800000|2024-02-06 17:00:00|679.3|670.9|679.9|671.5|679.9|671.5|678.22|669.82|243
1707239100000|2024-02-06 17:05:00|679.93|671.53|680.21|671.81|680.9|672.5|679.4|671|228
1707239400000|2024-02-06 17:10:00|680.19|671.79|678.25|669.85|680.4|672|678.25|669.85|147
1707239700000|2024-02-06 17:15:00|678.3|669.9|678.25|669.85|679.35|670.95|677.75|669.35|195
1707240000000|2024-02-06 17:20:00|678.2|669.8|678.4|670|678.55|670.15|677.58|669.18|147
1707240300000|2024-02-06 17:25:00|678.45|670.05|678.85|670.45|679.45|671.05|678.4|670|85
1707240600000|2024-02-06 17:30:00|678.4|670|678.5|670.1|678.85|670.45|677.8|669.4|78
1707240900000|2024-02-06 17:35:00|678.4|670|678.25|669.85|678.7|670.3|677.85|669.45|93
1707241200000|2024-02-06 17:40:00|678.3|669.9|679.05|670.65|679.1|670.7|678.1|669.7|112
1707241500000|2024-02-06 17:45:00|679|670.6|678.5|670.1|679.15|670.75|678.15|669.75|89
1707241800000|2024-02-06 17:50:00|678.45|670.05|677.35|668.95|678.45|670.05|677.23|668.83|61
1707242100000|2024-02-06 17:55:00|677.34|668.94|677.69|669.29|678.35|669.95|677.32|668.92|102
1707242400000|2024-02-06 18:00:00|677.75|669.35|677.9|669.5|678.5|670.1|677.65|669.25|149
1707242700000|2024-02-06 18:05:00|678|669.6|678|669.6|678.6|670.2|677.85|669.45|103
1707243000000|2024-02-06 18:10:00|678.2|669.8|677.2|668.8|678.3|669.9|677.13|668.73|82
1707243300000|2024-02-06 18:15:00|677.1|668.7|676.95|668.55|677.1|668.7|676.65|668.25|73
1707243600000|2024-02-06 18:20:00|676.85|668.45|676.59|668.19|677.3|668.9|676.54|668.14|53
1707244200000|2024-02-06 18:30:00|675.84|667.44|675.05|666.65|675.84|667.44|674.8|666.4|21
1707244800000|2024-02-06 18:40:00|675.55|667.15|676.76|668.36|677.25|668.85|675.55|667.15|68
1707245100000|2024-02-06 18:45:00|676.5|668.1|677.4|669|677.7|669.3|676.3|667.9|127
1707245400000|2024-02-06 18:50:00|677.35|668.95|678.95|670.55|679.3|670.9|677.35|668.95|83
1707245700000|2024-02-06 18:55:00|679|670.6|679.85|671.45|680.2|671.8|679|670.6|121
1707246000000|2024-02-06 19:00:00|679.9|671.5|679.73|671.33|680.4|672|679.35|670.95|159
1707246300000|2024-02-06 19:05:00|679.72|671.32|679.4|671|680.33|671.93|679.4|671|147
1707246600000|2024-02-06 19:10:00|679.18|670.78|678.78|670.38|679.25|670.85|678.62|670.22|40
1707246900000|2024-02-06 19:15:00|678.85|670.45|681.75|673.35|681.84|673.44|678.5|670.1|134
1707247200000|2024-02-06 19:20:00|681.7|673.3|681.3|672.9|681.75|673.35|681.1|672.7|40
1707247500000|2024-02-06 19:25:00|681.75|673.35|682.29|673.89|682.29|673.89|681.75|673.35|13
1707247800000|2024-02-06 19:30:00|681.85|673.45|682.6|674.2|682.92|674.52|681.82|673.42|84
1707248100000|2024-02-06 19:35:00|682.65|674.25|682.49|674.09|683.95|675.55|682.35|673.95|167
1707248400000|2024-02-06 19:40:00|682.55|674.15|682.83|674.43|683.8|675.4|682.55|674.15|140
1707248700000|2024-02-06 19:45:00|682.8|674.4|683.25|674.85|683.25|674.85|682.1|673.7|147
1707249000000|2024-02-06 19:50:00|683.3|674.9|683.25|674.85|683.8|675.4|682.85|674.45|158
1707249300000|2024-02-06 19:55:00|683.3|674.9|683.95|675.55|684.1|675.7|683.15|674.75|152
1707249600000|2024-02-06 20:00:00|683.9|675.5|684.75|676.35|684.9|676.5|683.45|675.05|217
1707249900000|2024-02-06 20:05:00|684.9|676.5|685.15|676.75|685.55|677.15|684.85|676.45|152
1707250200000|2024-02-06 20:10:00|685.2|676.8|683.95|675.55|685.54|677.14|682.85|674.45|192
1707250500000|2024-02-06 20:15:00|683.9|675.5|684.7|676.3|684.75|676.35|683.05|674.65|148
1707250800000|2024-02-06 20:20:00|684.65|676.25|684.38|675.98|684.95|676.55|684.38|675.98|93
1707251400000|2024-02-06 20:30:00|684.58|676.18|684.74|676.34|684.95|676.55|684.58|676.18|12
1707252000000|2024-02-06 20:40:00|684.45|676.05|683.8|675.4|684.45|676.05|683.2|674.8|112
1707252300000|2024-02-06 20:45:00|683.85|675.45|683.4|675|684|675.6|683.35|674.95|96
1707252600000|2024-02-06 20:50:00|683.5|675.1|683.6|675.2|684.05|675.65|683.15|674.75|115
1707252900000|2024-02-06 20:55:00|683.55|675.15|684.15|675.75|684.4|676|683.55|675.15|43
1707253500000|2024-02-06 21:05:00|683.8|675.4|683.75|675.35|683.8|675.4|683.4|675|33
1707253800000|2024-02-06 21:10:00|683.8|675.4|683.55|675.15|684.33|675.93|683.4|675|85
1707254100000|2024-02-06 21:15:00|683.6|675.2|683.45|675.05|683.85|675.45|683.45|675.05|38
1707254400000|2024-02-06 21:20:00|683.3|674.9|682.7|674.3|683.3|674.9|682.3|673.9|121
1707254700000|2024-02-06 21:25:00|682.65|674.25|681.93|673.53|682.9|674.5|681.93|673.53|56
1707255000000|2024-02-06 21:30:00|682.43|674.03|682.7|674.3|683.05|674.65|682.43|674.03|40
1707255600000|2024-02-06 21:40:00|682.95|674.55|684.2|675.8|684.35|675.95|682.95|674.55|68
1707255900000|2024-02-06 21:45:00|684.25|675.85|684.1|675.7|684.25|675.85|684.1|675.7|6
1707256200000|2024-02-06 21:50:00|683.35|674.95|683.2|674.8|683.35|674.95|682.45|674.05|31
1707256500000|2024-02-06 21:55:00|683.73|675.33|683.53|675.13|683.73|675.33|683.5|675.1|25
1707256800000|2024-02-06 22:00:00|683.5|675.1|683.62|675.22|683.96|675.56|683.29|674.89|194
1707257700000|2024-02-06 22:15:00|683.3|674.9|683.6|675.2|683.6|675.2|683.25|674.85|27
1707258000000|2024-02-06 22:20:00|683.63|675.23|684.3|675.9|684.3|675.9|683.63|675.23|70
1707258300000|2024-02-06 22:25:00|685.05|676.65|685.27|676.87|685.29|676.89|685.01|676.61|40
1707258600000|2024-02-06 22:30:00|685.26|676.86|685.86|677.46|685.87|677.47|684.81|676.41|154
1707258900000|2024-02-06 22:35:00|685.8|677.4|686.78|678.38|686.95|678.55|685.8|677.4|114
1707259200000|2024-02-06 22:40:00|686.75|678.35|686.76|678.36|687.21|678.81|686.47|678.07|286
1707259500000|2024-02-06 22:45:00|686.71|678.31|685.18|676.78|686.76|678.36|685.03|676.63|205
1707259800000|2024-02-06 22:50:00|685.22|676.82|686.27|677.87|686.43|678.03|685.18|676.78|217
1707260100000|2024-02-06 22:55:00|686.28|677.88|686.19|677.79|686.56|678.16|686.17|677.77|166
1707260400000|2024-02-06 23:00:00|686.14|677.74|686.1|677.7|686.14|677.74|686.1|677.7|2
1707260700000|2024-02-06 23:05:00|686.15|677.75|684.95|676.55|686.25|677.85|684.95|676.55|103
1707261000000|2024-02-06 23:10:00|684.9|676.5|686|677.6|686|677.6|684.55|676.15|97
1707261600000|2024-02-06 23:20:00|685.55|677.15|684.1|675.7|685.75|677.35|684.1|675.7|81
1707261900000|2024-02-06 23:25:00|684|675.6|684.85|676.45|684.85|676.45|683.95|675.55|103
1707262500000|2024-02-06 23:35:00|684.9|676.5|685.45|677.05|685.85|677.45|684.7|676.3|84
1707262800000|2024-02-06 23:40:00|685.5|677.1|685.5|677.1|685.55|677.15|684.85|676.45|49
1707263100000|2024-02-06 23:45:00|685.1|676.7|684.75|676.35|685.1|676.7|684.6|676.2|23
1707263400000|2024-02-06 23:50:00|684.7|676.3|685|676.6|685.45|677.05|684.7|676.3|62
1707263700000|2024-02-06 23:55:00|684.95|676.55|684.75|676.35|684.95|676.55|684.6|676.2|17
1707264000000|2024-02-07 00:00:00|684.6|676.2|684.35|675.95|684.65|676.25|684.3|675.9|21
1707264300000|2024-02-07 00:05:00|684.3|675.9|684.4|676|684.6|676.2|683.9|675.5|117
1707264600000|2024-02-07 00:10:00|684.35|675.95|683.4|675|684.35|675.95|683.2|674.8|69
1707264900000|2024-02-07 00:15:00|683.5|675.1|683.8|675.4|684|675.6|682.55|674.15|124
1707265200000|2024-02-07 00:20:00|683.77|675.37|684.3|675.9|684.6|676.2|683.67|675.27|48
1707265500000|2024-02-07 00:25:00|684.8|676.4|685.6|677.2|685.6|677.2|684.75|676.35|43
1707265800000|2024-02-07 00:30:00|685.55|677.15|685.4|677|685.55|677.15|685.3|676.9|13
1707266100000|2024-02-07 00:35:00|684.8|676.4|683.65|675.25|684.8|676.4|683|674.6|114
1707266400000|2024-02-07 00:40:00|683.7|675.3|683.4|675|684.05|675.65|683.2|674.8|124
1707266700000|2024-02-07 00:45:00|683.55|675.15|683.4|675|683.85|675.45|682.8|674.4|109
1707267000000|2024-02-07 00:50:00|683.45|675.05|683.3|674.9|683.55|675.15|682.9|674.5|112
1707267300000|2024-02-07 00:55:00|683.35|674.95|683.55|675.15|683.86|675.46|683.1|674.7|78
1707267600000|2024-02-07 01:00:00|683.5|675.1|684.3|675.9|684.7|676.3|683.05|674.65|114
1707267900000|2024-02-07 01:05:00|684.25|675.85|685.4|677|685.4|677|683.94|675.54|125
1707268200000|2024-02-07 01:10:00|685.36|676.96|685.4|677|685.85|677.45|685.36|676.96|51
1707268500000|2024-02-07 01:15:00|685.55|677.15|685.45|677.05|685.8|677.4|685.25|676.85|94
1707268800000|2024-02-07 01:20:00|685.5|677.1|685.2|676.8|685.5|677.1|685.2|676.8|6
1707269100000|2024-02-07 01:25:00|685.15|676.75|685.7|677.3|685.8|677.4|684.95|676.55|94
1707269400000|2024-02-07 01:30:00|685.66|677.26|685.5|677.1|686.35|677.95|685.4|677|51
1707269700000|2024-02-07 01:35:00|685.55|677.15|685.65|677.25|686.15|677.75|685.55|677.15|83
1707270000000|2024-02-07 01:40:00|685.6|677.2|685.8|677.4|686.25|677.85|685.25|676.85|50
1707270300000|2024-02-07 01:45:00|685.85|677.45|685.55|677.15|686.1|677.7|685.35|676.95|58
1707270600000|2024-02-07 01:50:00|685.6|677.2|685.55|677.15|686.05|677.65|684.95|676.55|80
1707271200000|2024-02-07 02:00:00|685.35|676.95|685.1|676.7|685.35|676.95|685.05|676.65|13
1707272100000|2024-02-07 02:15:00|685.2|676.8|685.3|676.9|685.35|676.95|685|676.6|23
1707272400000|2024-02-07 02:20:00|685.05|676.65|684.7|676.3|685.05|676.65|684.4|676|20
1707272700000|2024-02-07 02:25:00|684.75|676.35|684.35|675.95|684.8|676.4|684.35|675.95|37
1707273000000|2024-02-07 02:30:00|684.4|676|684.95|676.55|685.15|676.75|684.35|675.95|41
1707273600000|2024-02-07 02:40:00|684.35|675.95|684.9|676.5|685.1|676.7|683.65|675.25|82
1707273900000|2024-02-07 02:45:00|684.95|676.55|684.95|676.55|685.4|677|684.75|676.35|64
1707274200000|2024-02-07 02:50:00|685|676.6|683.85|675.45|685.4|677|683.75|675.35|76
1707274500000|2024-02-07 02:55:00|683.9|675.5|683.4|675|683.9|675.5|683.18|674.78|58
1707274800000|2024-02-07 03:00:00|683.35|674.95|682.5|674.1|683.35|674.95|682.45|674.05|75
1707275100000|2024-02-07 03:05:00|682.45|674.05|680.95|672.55|682.45|674.05|680.95|672.55|122
1707275400000|2024-02-07 03:10:00|680.9|672.5|680.75|672.35|681.05|672.65|680.55|672.15|95
1707276000000|2024-02-07 03:20:00|680.8|672.4|680.75|672.35|680.85|672.45|680.5|672.1|36
1707276600000|2024-02-07 03:30:00|680.55|672.15|679.7|671.3|680.55|672.15|679.6|671.2|42
1707276900000|2024-02-07 03:35:00|679.75|671.35|679.9|671.5|679.95|671.55|679.75|671.35|5
1707277200000|2024-02-07 03:40:00|679.75|671.35|679.55|671.15|679.75|671.35|679.45|671.05|6
1707277500000|2024-02-07 03:45:00|679.95|671.55|679.25|670.85|680|671.6|679.25|670.85|8
1707277800000|2024-02-07 03:50:00|679.15|670.75|678.75|670.35|679.15|670.75|678.75|670.35|10
1707278100000|2024-02-07 03:55:00|678.25|669.85|677.5|669.1|678.3|669.9|677.35|668.95|88
1707278400000|2024-02-07 04:00:00|677.45|669.05|677.8|669.4|677.9|669.5|677.05|668.65|51
1707278700000|2024-02-07 04:05:00|677.2|668.8|676.3|667.9|677.35|668.95|676.21|667.81|40
1707279000000|2024-02-07 04:10:00|676.26|667.86|676.95|668.55|677|668.6|676.26|667.86|55
1707279600000|2024-02-07 04:20:00|676.75|668.35|674.85|666.45|676.75|668.35|674.3|665.9|113
1707279900000|2024-02-07 04:25:00|674.8|666.4|675.3|666.9|675.4|667|674.7|666.3|70
1707280500000|2024-02-07 04:35:00|675.75|667.35|676.2|667.8|676.4|668|675.75|667.35|73
1707280800000|2024-02-07 04:40:00|676.25|667.85|676.35|667.95|676.45|668.05|675.8|667.4|63
1707281100000|2024-02-07 04:45:00|676.3|667.9|676.05|667.65|676.3|667.9|675.65|667.25|72
1707281700000|2024-02-07 04:55:00|675.95|667.55|675.75|667.35|676|667.6|675.55|667.15|88
1707282000000|2024-02-07 05:00:00|675.7|667.3|675.15|666.75|676.1|667.7|675.15|666.75|37
1707282300000|2024-02-07 05:05:00|674.65|666.25|675|666.6|675|666.6|674.1|665.7|55
1707282600000|2024-02-07 05:10:00|675.1|666.7|675.85|667.45|676.3|667.9|674.9|666.5|127
1707282900000|2024-02-07 05:15:00|675.9|667.5|676.1|667.7|676.3|667.9|675.85|667.45|18
1707283200000|2024-02-07 05:20:00|676.75|668.35|677.16|668.76|677.35|668.95|676.75|668.35|8
1707283500000|2024-02-07 05:25:00|677.21|668.81|677.65|669.25|678.1|669.7|677.21|668.81|59
1707283800000|2024-02-07 05:30:00|677.6|669.2|677.45|669.05|677.7|669.3|677.3|668.9|23
1707284100000|2024-02-07 05:35:00|677.4|669|678.2|669.8|678.2|669.8|677.29|668.89|60
1707284400000|2024-02-07 05:40:00|678.3|669.9|678.65|670.25|678.65|670.25|678.25|669.85|39
1707284700000|2024-02-07 05:45:00|678.7|670.3|679.75|671.35|680.1|671.7|678.55|670.15|60
1707285000000|2024-02-07 05:50:00|679.7|671.3|679.9|671.5|680.25|671.85|679.7|671.3|89
1707285300000|2024-02-07 05:55:00|679.85|671.45|678.6|670.2|679.9|671.5|678.6|670.2|64
1707285600000|2024-02-07 06:00:00|679.2|670.8|677.5|669.1|679.2|670.8|677.45|669.05|106
1707285900000|2024-02-07 06:05:00|677.45|669.05|677.4|669|677.9|669.5|677.25|668.85|69
1707286200000|2024-02-07 06:10:00|677.45|669.05|676.85|668.45|677.45|669.05|676.8|668.4|42
1707286500000|2024-02-07 06:15:00|676.9|668.5|676|667.6|676.95|668.55|675.8|667.4|78
1707286800000|2024-02-07 06:20:00|675.95|667.55|676|667.6|676.65|668.25|675.8|667.4|92
1707287100000|2024-02-07 06:25:00|675.94|667.54|675.9|667.5|676.05|667.65|675.3|666.9|75
1707287400000|2024-02-07 06:30:00|675.8|667.4|675.15|666.75|675.85|667.45|675.15|666.75|34
1707288000000|2024-02-07 06:40:00|675.6|667.2|676.05|667.65|676.45|668.05|675.5|667.1|95
1707288300000|2024-02-07 06:45:00|676|667.6|676.7|668.3|676.7|668.3|675.85|667.45|25
1707288600000|2024-02-07 06:50:00|676.3|667.9|676.25|667.85|676.3|667.9|675.55|667.15|65
1707288900000|2024-02-07 06:55:00|676.2|667.8|676.2|667.8|676.35|667.95|676.05|667.65|25
1707289200000|2024-02-07 07:00:00|676.25|667.85|676.35|667.95|676.4|668|676.25|667.85|4
1707289500000|2024-02-07 07:05:00|676.4|668|676.25|667.85|676.4|668|676.25|667.85|4
1707290100000|2024-02-07 07:15:00|676.9|668.5|676.9|668.5|677.4|669|676.85|668.45|40
1707290700000|2024-02-07 07:25:00|676.7|668.3|677.05|668.65|677.1|668.7|676.25|667.85|27
1707291300000|2024-02-07 07:35:00|676.2|667.8|675.65|667.25|676.55|668.15|675.65|667.25|27
1707291600000|2024-02-07 07:40:00|675|666.6|674.35|665.95|675|666.6|674.3|665.9|13
1707291900000|2024-02-07 07:45:00|674.4|666|672.8|664.4|675|666.6|672.04|663.64|123
1707292200000|2024-02-07 07:50:00|672.75|664.35|672.5|664.1|672.8|664.4|672.2|663.8|49
1707292800000|2024-02-07 08:00:00|672.95|664.55|673.5|665.1|673.55|665.15|672.5|664.1|108
1707293100000|2024-02-07 08:05:00|673.4|665|671.94|663.54|673.6|665.2|671.94|663.54|94
1707293400000|2024-02-07 08:10:00|671.99|663.59|672.51|664.11|672.76|664.36|671.25|662.85|119
1707293700000|2024-02-07 08:15:00|672.5|664.1|673.96|665.56|674.2|665.8|672.5|664.1|160
1707294000000|2024-02-07 08:20:00|673.95|665.55|675.46|667.06|675.56|667.16|673.95|665.55|73
1707294300000|2024-02-07 08:25:00|675.5|667.1|675.6|667.2|676.05|667.65|674.65|666.25|125
1707294600000|2024-02-07 08:30:00|675.55|667.15|674.5|666.1|675.55|667.15|674.4|666|36
1707295200000|2024-02-07 08:40:00|675.05|666.65|676.05|667.65|676.05|667.65|675|666.6|59
1707296100000|2024-02-07 08:55:00|676.62|668.22|677.45|669.05|677.45|669.05|676.62|668.22|37
1707296400000|2024-02-07 09:00:00|676.7|668.3|677.12|668.72|677.55|669.15|676.7|668.3|103
1707296700000|2024-02-07 09:05:00|677.17|668.77|677.4|669|677.55|669.15|677.12|668.72|45
1707297300000|2024-02-07 09:15:00|676.96|668.56|676.7|668.3|676.96|668.56|676.45|668.05|57
1707297600000|2024-02-07 09:20:00|677.2|668.8|677.9|669.5|677.95|669.55|677.2|668.8|14
1707297900000|2024-02-07 09:25:00|677.95|669.55|678.2|669.8|678.3|669.9|677.7|669.3|52
1707298200000|2024-02-07 09:30:00|678.14|669.74|679|670.6|679.3|670.9|678.08|669.68|65
1707298800000|2024-02-07 09:40:00|679.35|670.95|679.8|671.4|680.2|671.8|678.9|670.5|207
1707299100000|2024-02-07 09:45:00|679.79|671.39|679.43|671.03|679.98|671.58|678.7|670.3|159
1707299400000|2024-02-07 09:50:00|679.42|671.02|678.98|670.58|679.65|671.25|678.48|670.08|210
1707299700000|2024-02-07 09:55:00|679.1|670.7|678.93|670.53|679.25|670.85|678.47|670.07|202
1707300000000|2024-02-07 10:00:00|679.03|670.63|677.33|668.93|679.23|670.83|677.27|668.87|184
1707300300000|2024-02-07 10:05:00|677.34|668.94|677.31|668.91|678.29|669.89|677.29|668.89|156
1707300900000|2024-02-07 10:15:00|676.14|667.74|676.56|668.16|676.61|668.21|675.78|667.38|149
1707301200000|2024-02-07 10:20:00|676.55|668.15|676.58|668.18|676.67|668.27|676.5|668.1|15
1707301500000|2024-02-07 10:25:00|676.68|668.28|677.19|668.79|677.24|668.84|676.49|668.09|102
1707301800000|2024-02-07 10:30:00|677.2|668.8|677.34|668.94|677.45|669.05|677.2|668.8|22
1707302100000|2024-02-07 10:35:00|676.75|668.35|675.95|667.55|676.75|668.35|675.95|667.55|44
1707302400000|2024-02-07 10:40:00|675.9|667.5|676.5|668.1|676.95|668.55|675.84|667.44|70
1707302700000|2024-02-07 10:45:00|676.45|668.05|676.05|667.65|676.75|668.35|676|667.6|64
1707303300000|2024-02-07 10:55:00|674.6|666.2|673.6|665.2|674.6|666.2|672.9|664.5|138
1707303600000|2024-02-07 11:00:00|673.65|665.25|674.35|665.95|674.85|666.45|673.6|665.2|129
1707303900000|2024-02-07 11:05:00|674.3|665.9|673.75|665.35|674.31|665.91|673.35|664.95|166
1707304200000|2024-02-07 11:10:00|673.7|665.3|673.5|665.1|673.75|665.35|672.5|664.1|133
1707304500000|2024-02-07 11:15:00|673.45|665.05|673.4|665|674.22|665.82|673.35|664.95|82
1707304800000|2024-02-07 11:20:00|673.39|664.99|673.45|665.05|673.55|665.15|673.15|664.75|21
1707305100000|2024-02-07 11:25:00|673.5|665.1|674.75|666.35|675.27|666.87|673.5|665.1|84
1707305700000|2024-02-07 11:35:00|674.9|666.5|675.35|666.95|675.4|667|674.85|666.45|72
1707306000000|2024-02-07 11:40:00|675.33|666.93|675.85|667.45|675.85|667.45|674.6|666.2|106
1707306300000|2024-02-07 11:45:00|675.8|667.4|675.9|667.5|675.9|667.5|675.1|666.7|79
1707306600000|2024-02-07 11:50:00|675.85|667.45|674.25|665.85|676.05|667.65|674.25|665.85|93
1707306900000|2024-02-07 11:55:00|674.3|665.9|674.75|666.35|674.92|666.52|674.2|665.8|40
1707307200000|2024-02-07 12:00:00|674.85|666.45|675.66|667.26|675.79|667.39|674.55|666.15|119
1707307500000|2024-02-07 12:05:00|675.6|667.2|675.95|667.55|676.15|667.75|675.45|667.05|82
1707307800000|2024-02-07 12:10:00|675.89|667.49|675.4|667|676.05|667.65|675.3|666.9|42
1707308400000|2024-02-07 12:20:00|675.6|667.2|675.79|667.39|675.8|667.4|675.6|667.2|6
1707308700000|2024-02-07 12:25:00|676.19|667.79|676.65|668.25|676.8|668.4|676.19|667.79|12
1707309000000|2024-02-07 12:30:00|676.6|668.2|676.5|668.1|676.6|668.2|676.5|668.1|7
1707309300000|2024-02-07 12:35:00|676.45|668.05|676.89|668.49|676.89|668.49|676.25|667.85|30
1707309600000|2024-02-07 12:40:00|676.95|668.55|677.3|668.9|678|669.6|676.95|668.55|96
1707309900000|2024-02-07 12:45:00|677.35|668.95|677.85|669.45|678.1|669.7|677.25|668.85|135
1707310200000|2024-02-07 12:50:00|677.8|669.4|677.85|669.45|677.85|669.45|677.35|668.95|66
1707310800000|2024-02-07 13:00:00|678|669.6|677.4|669|678.26|669.86|677.35|668.95|72
1707311100000|2024-02-07 13:05:00|677.55|669.15|678.1|669.7|678.15|669.75|677.45|669.05|39
1707311400000|2024-02-07 13:10:00|678.16|669.76|678.4|670|678.79|670.39|678.16|669.76|87
1707311700000|2024-02-07 13:15:00|678.45|670.05|677.9|669.5|678.64|670.24|677.79|669.39|62
1707312300000|2024-02-07 13:25:00|678.55|670.15|679.3|670.9|679.3|670.9|678.55|670.15|18
1707312600000|2024-02-07 13:30:00|679.35|670.95|678.7|670.3|679.45|671.05|678.7|670.3|48
1707312900000|2024-02-07 13:35:00|678.65|670.25|678.95|670.55|679|670.6|678.45|670.05|37
1707313200000|2024-02-07 13:40:00|679.05|670.65|679.3|670.9|679.3|670.9|679.05|670.65|3
1707313500000|2024-02-07 13:45:00|679.35|670.95|679.95|671.55|680.65|672.25|679|670.6|82
1707313800000|2024-02-07 13:50:00|679.9|671.5|679.7|671.3|680.15|671.75|679.55|671.15|64
1707314100000|2024-02-07 13:55:00|679.75|671.35|679.5|671.1|679.95|671.55|679.5|671.1|29
1707314400000|2024-02-07 14:00:00|679.45|671.05|679.8|671.4|680.35|671.95|679.35|670.95|66
1707314700000|2024-02-07 14:05:00|679.85|671.45|680|671.6|680.42|672.02|679.75|671.35|89
1707315000000|2024-02-07 14:10:00|679.98|671.58|680.55|672.15|680.81|672.41|679.85|671.45|80
1707315300000|2024-02-07 14:15:00|680.6|672.2|679.95|671.55|680.97|672.57|679.91|671.51|157
1707315600000|2024-02-07 14:20:00|680|671.6|679.75|671.35|680.35|671.95|679.74|671.34|47
1707315900000|2024-02-07 14:25:00|680.22|671.82|682.15|673.75|682.2|673.8|680.22|671.82|40
1707316200000|2024-02-07 14:30:00|682.1|673.7|682.43|674.03|682.73|674.33|682|673.6|61
1707316800000|2024-02-07 14:40:00|682.97|674.57|683.35|674.95|683.35|674.95|682.75|674.35|33
1707317100000|2024-02-07 14:45:00|684.64|676.24|686.14|677.74|686.15|677.75|684.64|676.24|99
1707317400000|2024-02-07 14:50:00|686.15|677.75|682.45|674.05|686.45|678.05|682.25|673.85|257
1707317700000|2024-02-07 14:55:00|682.43|674.03|682.85|674.45|683.35|674.95|680.75|672.35|444
1707318000000|2024-02-07 15:00:00|682.9|674.5|683.75|675.35|683.75|675.35|682.25|673.85|252
1707318900000|2024-02-07 15:15:00|683.5|675.1|683.49|675.09|683.85|675.45|683.17|674.77|133
1707319200000|2024-02-07 15:20:00|683.5|675.1|683.35|674.95|683.95|675.55|683.34|674.94|48
1707319500000|2024-02-07 15:25:00|685.09|676.69|688.7|680.3|689.04|680.64|685.09|676.69|171
1707319800000|2024-02-07 15:30:00|688.65|680.25|687.1|678.7|689.1|680.7|686.3|677.9|296
1707320100000|2024-02-07 15:35:00|687.15|678.75|684.05|675.65|687.3|678.9|683.55|675.15|258
1707320400000|2024-02-07 15:40:00|684.1|675.7|683.85|675.45|684.7|676.3|683.35|674.95|131
1707320700000|2024-02-07 15:45:00|684.1|675.7|684.54|676.14|684.58|676.18|683.9|675.5|53
1707321000000|2024-02-07 15:50:00|684.5|676.1|685.05|676.65|685.05|676.65|684.35|675.95|129
1707321300000|2024-02-07 15:55:00|685.01|676.61|684.5|676.1|685.5|677.1|684.1|675.7|122
1707321600000|2024-02-07 16:00:00|684.47|676.07|684.2|675.8|684.58|676.18|682.7|674.3|191
1707321900000|2024-02-07 16:05:00|684.35|675.95|683.45|675.05|685.2|676.8|683.45|675.05|149
1707322200000|2024-02-07 16:10:00|683.32|674.92|683.55|675.15|684.65|676.25|683.1|674.7|153
1707322500000|2024-02-07 16:15:00|683.65|675.25|685.95|677.55|685.95|677.55|683.3|674.9|139
1707323100000|2024-02-07 16:25:00|684.85|676.45|684.27|675.87|684.85|676.45|683.35|674.95|93
1707323400000|2024-02-07 16:30:00|685.8|677.4|685.8|677.4|686.15|677.75|685.65|677.25|54
1707323700000|2024-02-07 16:35:00|685.85|677.45|685.75|677.35|686.64|678.24|685.45|677.05|127
1707324000000|2024-02-07 16:40:00|685.7|677.3|686.75|678.35|688.1|679.7|685.7|677.3|137
1707324300000|2024-02-07 16:45:00|686.8|678.4|687.05|678.65|687.15|678.75|686.55|678.15|23
1707324600000|2024-02-07 16:50:00|688.85|680.45|688.95|680.55|689|680.6|687.99|679.59|106
1707324900000|2024-02-07 16:55:00|688.9|680.5|689.87|681.47|690.25|681.85|688.8|680.4|187
1707325200000|2024-02-07 17:00:00|689.92|681.52|691.3|682.9|691.95|683.55|689.35|680.95|196
1707325500000|2024-02-07 17:05:00|691.23|682.83|690.6|682.2|691.65|683.25|690.6|682.2|75
1707325800000|2024-02-07 17:10:00|690.74|682.34|690.75|682.35|691.87|683.47|690.6|682.2|272
1707326100000|2024-02-07 17:15:00|690.7|682.3|692.45|684.05|692.88|684.48|690.7|682.3|251
1707326400000|2024-02-07 17:20:00|692.55|684.15|692.45|684.05|693.05|684.65|692.3|683.9|259
1707326700000|2024-02-07 17:25:00|692.4|684|693.21|684.81|693.22|684.82|692.3|683.9|36
1707327000000|2024-02-07 17:30:00|693.61|685.21|694.8|686.4|694.85|686.45|693.61|685.21|122
1707327300000|2024-02-07 17:35:00|694.65|686.25|695.4|687|695.6|687.2|693.9|685.5|360
1707327900000|2024-02-07 17:45:00|693.45|685.05|691.95|683.55|693.45|685.05|691.24|682.84|103
1707328200000|2024-02-07 17:50:00|691.86|683.46|693.2|684.8|693.45|685.05|691.86|683.46|238
1707328500000|2024-02-07 17:55:00|693.17|684.77|692.5|684.1|693.18|684.78|692.45|684.05|189
1707328800000|2024-02-07 18:00:00|692.55|684.15|695.4|687|695.4|687|692.55|684.15|162
1707329100000|2024-02-07 18:05:00|695.35|686.95|695|686.6|695.35|686.95|694.65|686.25|38
1707329700000|2024-02-07 18:15:00|694.35|685.95|695.1|686.7|695.3|686.9|693.4|685|124
1707330000000|2024-02-07 18:20:00|695.15|686.75|693.47|685.07|695.5|687.1|693.32|684.92|202
1707330300000|2024-02-07 18:25:00|693.52|685.12|693.3|684.9|693.7|685.3|692.41|684.01|157
1707330600000|2024-02-07 18:30:00|693.35|684.95|693.95|685.55|693.95|685.55|693.25|684.85|16
1707330900000|2024-02-07 18:35:00|693.1|684.7|692.2|683.8|693.3|684.9|692.1|683.7|97
1707331200000|2024-02-07 18:40:00|692.16|683.76|692.6|684.2|692.6|684.2|691.5|683.1|61
1707331500000|2024-02-07 18:45:00|692.7|684.3|693.15|684.75|693.15|684.75|692.3|683.9|59
1707332400000|2024-02-07 19:00:00|693.85|685.45|694.63|686.23|695.1|686.7|693.85|685.45|99
1707332700000|2024-02-07 19:05:00|694.62|686.22|694.8|686.4|695.1|686.7|693.95|685.55|135
1707333000000|2024-02-07 19:10:00|694.85|686.45|694.48|686.08|695.1|686.7|694.43|686.03|116
1707333600000|2024-02-07 19:20:00|693.93|685.53|693.4|685|693.98|685.58|693.4|685|18
1707333900000|2024-02-07 19:25:00|693.35|684.95|693.42|685.02|694.14|685.74|693.1|684.7|152
1707334200000|2024-02-07 19:30:00|693.43|685.03|692.65|684.25|693.85|685.45|692.05|683.65|177
1707334500000|2024-02-07 19:35:00|692.6|684.2|692.7|684.3|693|684.6|691.5|683.1|174
1707334800000|2024-02-07 19:40:00|692.9|684.5|694.42|686.02|694.8|686.4|692.6|684.2|139
1707335100000|2024-02-07 19:45:00|694.47|686.07|693.3|684.9|694.47|686.07|693.05|684.65|168
1707335400000|2024-02-07 19:50:00|693.35|684.95|693.65|685.25|693.75|685.35|692.9|684.5|109
1707335700000|2024-02-07 19:55:00|693.6|685.2|693.2|684.8|693.7|685.3|693.1|684.7|80
1707336000000|2024-02-07 20:00:00|693.25|684.85|694.7|686.3|695.3|686.9|693.25|684.85|248
1707336300000|2024-02-07 20:05:00|694.75|686.35|694.6|686.2|695.45|687.05|693.9|685.5|216
1707336600000|2024-02-07 20:10:00|694.9|686.5|693.6|685.2|695.2|686.8|693.25|684.85|185
1707336900000|2024-02-07 20:15:00|693.65|685.25|697.85|689.45|697.85|689.45|693.65|685.25|465
1707337200000|2024-02-07 20:20:00|697.8|689.4|698.15|689.75|698.4|690|697.55|689.15|194
1707337500000|2024-02-07 20:25:00|697.8|689.4|697.63|689.23|697.8|689.4|696|687.6|133
1707337800000|2024-02-07 20:30:00|697.55|689.15|699.5|691.1|699.7|691.3|697.55|689.15|317
1707338100000|2024-02-07 20:35:00|699.45|691.05|699.8|691.4|700|691.6|699.35|690.95|213
1707338400000|2024-02-07 20:40:00|699.93|691.53|699.4|691|700.5|692.1|699.25|690.85|157
1707338700000|2024-02-07 20:45:00|698.95|690.55|698.65|690.25|699.85|691.45|697.5|689.1|207
1707339000000|2024-02-07 20:50:00|699.05|690.65|698.61|690.21|699.35|690.95|698.6|690.2|118
1707339300000|2024-02-07 20:55:00|698.56|690.16|698.45|690.05|698.74|690.34|697.65|689.25|310
1707339600000|2024-02-07 21:00:00|698.46|690.06|698|689.6|699.15|690.75|697.95|689.55|307
1707339900000|2024-02-07 21:05:00|698.25|689.85|698.2|689.8|698.8|690.4|697.82|689.42|254
1707340200000|2024-02-07 21:10:00|698.25|689.85|697.37|688.97|698.94|690.54|697.26|688.86|237
1707340500000|2024-02-07 21:15:00|697.4|689|697.18|688.78|697.4|689|697.09|688.69|32
1707340800000|2024-02-07 21:20:00|697.43|689.03|697.7|689.3|698.25|689.85|697.32|688.92|144
1707341100000|2024-02-07 21:25:00|697.75|689.35|698.4|690|699|690.6|697.7|689.3|201
1707341400000|2024-02-07 21:30:00|698.39|689.99|698.59|690.19|699.1|690.7|698.2|689.8|273
1707341700000|2024-02-07 21:35:00|698.58|690.18|698.7|690.3|698.7|690.3|698.55|690.15|12
1707342000000|2024-02-07 21:40:00|698.34|689.94|698.75|690.35|698.86|690.46|697.4|689|237
1707342300000|2024-02-07 21:45:00|698.85|690.45|697.52|689.12|698.9|690.5|697.35|688.95|206
1707342600000|2024-02-07 21:50:00|697.47|689.07|698.11|689.71|698.45|690.05|697.3|688.9|228
1707342900000|2024-02-07 21:55:00|698.1|689.7|698.21|689.81|698.91|690.51|698.1|689.7|162
1707343200000|2024-02-07 22:00:00|698.2|689.8|697.78|689.38|699.54|691.14|697.62|689.22|439
1707343500000|2024-02-07 22:05:00|697.76|689.36|697.23|688.83|698.19|689.79|697|688.6|323
1707343800000|2024-02-07 22:10:00|697.25|688.85|697.78|689.38|698.35|689.95|697|688.6|310
1707344100000|2024-02-07 22:15:00|697.8|689.4|698.65|690.25|699|690.6|697.78|689.38|240
1707344400000|2024-02-07 22:20:00|698.68|690.28|697.78|689.38|698.68|690.28|697.73|689.33|227
1707344700000|2024-02-07 22:25:00|697.76|689.36|698.1|689.7|698.33|689.93|697.33|688.93|283
1707345000000|2024-02-07 22:30:00|698.11|689.71|698.11|689.71|698.49|690.09|697.84|689.44|106
1707345300000|2024-02-07 22:35:00|698.01|689.61|697.45|689.05|698.01|689.61|697.35|688.95|32
1707345600000|2024-02-07 22:40:00|697.25|688.85|696.85|688.45|697.37|688.97|696.74|688.34|269
1707345900000|2024-02-07 22:45:00|696.86|688.46|696.6|688.2|696.93|688.53|696.42|688.02|153
1707346200000|2024-02-07 22:50:00|696.68|688.28|696.89|688.49|696.94|688.54|696.5|688.1|221
1707346500000|2024-02-07 22:55:00|696.87|688.47|697.48|689.08|697.5|689.1|696.65|688.25|148
1707346800000|2024-02-07 23:00:00|697.68|689.28|697.87|689.47|698.3|689.9|697.68|689.28|39
1707347100000|2024-02-07 23:05:00|697.88|689.48|697.9|689.5|698.07|689.67|697.65|689.25|72
1707347400000|2024-02-07 23:10:00|697.65|689.25|696.85|688.45|697.65|689.25|696.8|688.4|71
1707348000000|2024-02-07 23:20:00|697.6|689.2|698.3|689.9|698.43|690.03|697.6|689.2|33
1707348300000|2024-02-07 23:25:00|698.29|689.89|698.5|690.1|698.9|690.5|698.15|689.75|72
1707348600000|2024-02-07 23:30:00|698.4|690|697.55|689.15|698.4|690|697.5|689.1|44
1707349200000|2024-02-07 23:40:00|698|689.6|698.38|689.98|698.85|690.45|698|689.6|87
1707349500000|2024-02-07 23:45:00|698.37|689.97|698.05|689.65|698.45|690.05|697.95|689.55|51
1707349800000|2024-02-07 23:50:00|697.95|689.55|698.8|690.4|699|690.6|697.51|689.11|104
1707350100000|2024-02-07 23:55:00|698.75|690.35|698.4|690|698.75|690.35|697.9|689.5|86
1707350400000|2024-02-08 00:00:00|699.06|690.66|699.88|691.48|699.96|691.56|699.06|690.66|40
1707350700000|2024-02-08 00:05:00|699.87|691.47|699.55|691.15|700.55|692.15|699.5|691.1|81
1707351300000|2024-02-08 00:15:00|700.05|691.65|700.95|692.55|700.95|692.55|699.78|691.38|136
1707351600000|2024-02-08 00:20:00|701.02|692.62|701.32|692.92|701.61|693.21|701.01|692.61|50
1707352200000|2024-02-08 00:30:00|701.28|692.88|701.85|693.45|701.9|693.5|701.25|692.85|98
1707352500000|2024-02-08 00:35:00|701.86|693.46|701.95|693.55|702.55|694.15|701.45|693.05|161
1707352800000|2024-02-08 00:40:00|701.99|693.59|702.65|694.25|702.85|694.45|701.99|693.59|22
1707353100000|2024-02-08 00:45:00|701.95|693.55|702.1|693.7|702.23|693.83|701.1|692.7|84
1707353400000|2024-02-08 00:50:00|702.13|693.73|702.7|694.3|702.9|694.5|701.65|693.25|89
1707353700000|2024-02-08 00:55:00|702.68|694.28|702.4|694|702.68|694.28|702.4|694|12
1707354300000|2024-02-08 01:05:00|701.5|693.1|700.4|692|701.5|693.1|700.3|691.9|50
1707354600000|2024-02-08 01:10:00|700.45|692.05|700.27|691.87|700.57|692.17|700.27|691.87|22
1707354900000|2024-02-08 01:15:00|699.97|691.57|699.6|691.2|700.05|691.65|698.2|689.8|148
1707355200000|2024-02-08 01:20:00|699.61|691.21|699.62|691.22|699.78|691.38|699.57|691.17|7
1707355500000|2024-02-08 01:25:00|699.5|691.1|699.85|691.45|700.17|691.77|699.5|691.1|48
1707356100000|2024-02-08 01:35:00|699.6|691.2|699.2|690.8|699.9|691.5|699.15|690.75|69
1707356400000|2024-02-08 01:40:00|699.5|691.1|699.79|691.39|699.8|691.4|699.45|691.05|6
1707357000000|2024-02-08 01:50:00|700.34|691.94|700.98|692.58|701.65|693.25|700.29|691.89|101
1707357300000|2024-02-08 01:55:00|700.93|692.53|701.5|693.1|701.75|693.35|700.8|692.4|160
1707357900000|2024-02-08 02:05:00|702|693.6|700.21|691.81|702.57|694.17|700.07|691.67|274
1707358200000|2024-02-08 02:10:00|700.26|691.86|701.2|692.8|701.25|692.85|699.96|691.56|87
1707358500000|2024-02-08 02:15:00|701.13|692.73|701.66|693.26|701.95|693.55|700.65|692.25|150
1707358800000|2024-02-08 02:20:00|701.68|693.28|701.9|693.5|702.16|693.76|701.46|693.06|147
1707359100000|2024-02-08 02:25:00|701.86|693.46|701.3|692.9|702|693.6|700.77|692.37|138
1707359400000|2024-02-08 02:30:00|701.32|692.92|701.08|692.68|701.66|693.26|700.71|692.31|132
1707359700000|2024-02-08 02:35:00|701.03|692.63|702.08|693.68|702.19|693.79|700.83|692.43|169
1707360000000|2024-02-08 02:40:00|702.07|693.67|701.58|693.18|702.15|693.75|701.45|693.05|79
1707360600000|2024-02-08 02:50:00|700.85|692.45|701.2|692.8|701.26|692.86|700.55|692.15|58
1707360900000|2024-02-08 02:55:00|701.25|692.85|701.66|693.26|701.99|693.59|701.2|692.8|109
1707361200000|2024-02-08 03:00:00|701.51|693.11|701.08|692.68|701.51|693.11|701.03|692.63|32
1707361500000|2024-02-08 03:05:00|701.03|692.63|701.53|693.13|701.67|693.27|700.58|692.18|157
1707361800000|2024-02-08 03:10:00|701.52|693.12|701.01|692.61|701.65|693.25|700.93|692.53|80
1707362100000|2024-02-08 03:15:00|700.81|692.41|701.3|692.9|701.4|693|700.68|692.28|46
1707362400000|2024-02-08 03:20:00|701.35|692.95|701.45|693.05|701.66|693.26|701.35|692.95|22
1707363000000|2024-02-08 03:30:00|699.6|691.2|699.75|691.35|699.86|691.46|699.6|691.2|26
1707363600000|2024-02-08 03:40:00|700.75|692.35|700.5|692.1|701|692.6|700.4|692|68
1707364200000|2024-02-08 03:50:00|700.45|692.05|700.37|691.97|700.75|692.35|700.3|691.9|86
1707364500000|2024-02-08 03:55:00|700.5|692.1|699.8|691.4|700.5|692.1|699.75|691.35|147
1707364800000|2024-02-08 04:00:00|700.1|691.7|700.4|692|700.55|692.15|700.1|691.7|20
1707365100000|2024-02-08 04:05:00|700.44|692.04|700.25|691.85|700.85|692.45|700.25|691.85|53
1707365400000|2024-02-08 04:10:00|700.3|691.9|700.1|691.7|700.45|692.05|699.7|691.3|57
1707365700000|2024-02-08 04:15:00|700.05|691.65|699.6|691.2|700.05|691.65|699.55|691.15|72
1707366000000|2024-02-08 04:20:00|699.55|691.15|699.55|691.15|699.65|691.25|699.52|691.12|23
1707366300000|2024-02-08 04:25:00|699.6|691.2|699.85|691.45|699.85|691.45|699.6|691.2|13
1707366600000|2024-02-08 04:30:00|700.07|691.67|699.6|691.2|700.15|691.75|699.51|691.11|42
1707367200000|2024-02-08 04:40:00|699|690.6|698.85|690.45|699.05|690.65|698.75|690.35|44
1707367500000|2024-02-08 04:45:00|699.1|690.7|699.2|690.8|699.3|690.9|699.1|690.7|17
1707367800000|2024-02-08 04:50:00|699.15|690.75|699.2|690.8|699.2|690.8|699.15|690.75|4
1707368100000|2024-02-08 04:55:00|699.05|690.65|698.55|690.15|699.05|690.65|698.41|690.01|56
1707368400000|2024-02-08 05:00:00|698.59|690.19|698.1|689.7|698.59|690.19|698.03|689.63|62
1707368700000|2024-02-08 05:05:00|698.15|689.75|697.86|689.46|698.25|689.85|697.45|689.05|71
1707369000000|2024-02-08 05:10:00|697.9|689.5|697.57|689.17|697.95|689.55|697.57|689.17|16
1707369600000|2024-02-08 05:20:00|697.27|688.87|697.35|688.95|697.35|688.95|696.95|688.55|13
1707369900000|2024-02-08 05:25:00|698.7|690.3|698.9|690.5|698.95|690.55|698.66|690.26|50
1707370200000|2024-02-08 05:30:00|698.95|690.55|698.4|690|699.05|690.65|698.24|689.84|140
1707370500000|2024-02-08 05:35:00|698.37|689.97|698.35|689.95|698.4|690|698.27|689.87|9
1707370800000|2024-02-08 05:40:00|697.95|689.55|697.85|689.45|698.17|689.77|697.75|689.35|189
1707371100000|2024-02-08 05:45:00|697.75|689.35|698.35|689.95|698.35|689.95|697.65|689.25|70
1707371700000|2024-02-08 05:55:00|697.9|689.5|697.65|689.25|697.9|689.5|697.25|688.85|28
1707372000000|2024-02-08 06:00:00|697.4|689|697.15|688.75|697.4|689|697.15|688.75|2
1707372300000|2024-02-08 06:05:00|697.1|688.7|696.25|687.85|697.1|688.7|696.25|687.85|43
1707372600000|2024-02-08 06:10:00|696.32|687.92|696.05|687.65|696.55|688.15|695.67|687.27|64
1707372900000|2024-02-08 06:15:00|696.1|687.7|695.95|687.55|696.5|688.1|695.95|687.55|54
1707373200000|2024-02-08 06:20:00|695.9|687.5|697.15|688.75|697.15|688.75|695.9|687.5|81
1707373500000|2024-02-08 06:25:00|697.2|688.8|697.55|689.15|697.55|689.15|697.2|688.8|11
1707373800000|2024-02-08 06:30:00|697.5|689.1|697.45|689.05|697.5|689.1|697.45|689.05|6
1707374100000|2024-02-08 06:35:00|697.9|689.5|699|690.6|699|690.6|697.9|689.5|40
1707374400000|2024-02-08 06:40:00|699.05|690.65|697.31|688.91|699.05|690.65|697.31|688.91|178
1707374700000|2024-02-08 06:45:00|697.3|688.9|697.3|688.9|697.86|689.46|697.2|688.8|100
1707375300000|2024-02-08 06:55:00|696.85|688.45|696.5|688.1|696.85|688.45|695.85|687.45|99
1707375900000|2024-02-08 07:05:00|696.25|687.85|695.6|687.2|696.3|687.9|694.69|686.29|75
1707376200000|2024-02-08 07:10:00|695.55|687.15|696.29|687.89|696.29|687.89|695.4|687|123
1707376500000|2024-02-08 07:15:00|696.24|687.84|696.25|687.85|696.71|688.31|696|687.6|125
1707376800000|2024-02-08 07:20:00|696.2|687.8|696.5|688.1|696.75|688.35|696.02|687.62|118
1707377100000|2024-02-08 07:25:00|696.55|688.15|696.35|687.95|696.7|688.3|696.2|687.8|48
1707377400000|2024-02-08 07:30:00|696.4|688|697.25|688.85|697.35|688.95|696.4|688|96
1707378000000|2024-02-08 07:40:00|697.4|689|698.25|689.85|698.3|689.9|697.31|688.91|81
1707378300000|2024-02-08 07:45:00|698.15|689.75|698.25|689.85|698.43|690.03|697.75|689.35|115
1707378600000|2024-02-08 07:50:00|698.3|689.9|698.27|689.87|698.65|690.25|698.27|689.87|112
1707378900000|2024-02-08 07:55:00|698.55|690.15|699.05|690.65|699.05|690.65|698.47|690.07|46
1707379200000|2024-02-08 08:00:00|699.1|690.7|701.25|692.85|701.25|692.85|699.1|690.7|160
1707379500000|2024-02-08 08:05:00|701.35|692.95|701.55|693.15|701.65|693.25|700.32|691.92|191
1707379800000|2024-02-08 08:10:00|701.5|693.1|701.65|693.25|702.1|693.7|701.36|692.96|112
1707380100000|2024-02-08 08:15:00|701.7|693.3|702.05|693.65|702.1|693.7|701.7|693.3|11
1707380400000|2024-02-08 08:20:00|701.4|693|701.55|693.15|701.75|693.35|700.55|692.15|117
1707380700000|2024-02-08 08:25:00|701.5|693.1|701.3|692.9|701.65|693.25|700.8|692.4|145
1707381000000|2024-02-08 08:30:00|701.05|692.65|700.79|692.39|701.05|692.65|700.62|692.22|79
1707381300000|2024-02-08 08:35:00|700.78|692.38|700.82|692.42|700.89|692.49|700.45|692.05|76
1707381600000|2024-02-08 08:40:00|700.87|692.47|700.3|691.9|700.87|692.47|699.95|691.55|128
1707381900000|2024-02-08 08:45:00|700.38|691.98|700.75|692.35|700.92|692.52|700.15|691.75|150
1707382200000|2024-02-08 08:50:00|700.85|692.45|700.7|692.3|701|692.6|700.15|691.75|79
1707382500000|2024-02-08 08:55:00|700.65|692.25|700.45|692.05|701.15|692.75|700.35|691.95|91
1707382800000|2024-02-08 09:00:00|700.5|692.1|700.65|692.25|700.85|692.45|700.45|692.05|68
1707383100000|2024-02-08 09:05:00|701.05|692.65|700.65|692.25|701.35|692.95|700.62|692.22|53
1707383400000|2024-02-08 09:10:00|700.6|692.2|698.95|690.55|700.68|692.28|698.95|690.55|138
1707383700000|2024-02-08 09:15:00|698.9|690.5|698.55|690.15|699.2|690.8|698.55|690.15|47
1707384000000|2024-02-08 09:20:00|698.45|690.05|698.35|689.95|699|690.6|698.35|689.95|35
1707384300000|2024-02-08 09:25:00|698.4|690|698.35|689.95|698.49|690.09|698.35|689.95|28
1707384900000|2024-02-08 09:35:00|699.05|690.65|699.55|691.15|699.7|691.3|699|690.6|105
1707385200000|2024-02-08 09:40:00|699.6|691.2|699.75|691.35|700|691.6|699.1|690.7|98
1707385500000|2024-02-08 09:45:00|699.79|691.39|699.75|691.35|700.15|691.75|699.55|691.15|83
1707385800000|2024-02-08 09:50:00|699.7|691.3|700.01|691.61|700.18|691.78|699.56|691.16|28
1707386100000|2024-02-08 09:55:00|700.11|691.71|700.45|692.05|700.45|692.05|700.1|691.7|60
1707386700000|2024-02-08 10:05:00|700.35|691.95|700.25|691.85|700.39|691.99|700.25|691.85|26
1707387000000|2024-02-08 10:10:00|700.45|692.05|700.49|692.09|701.45|693.05|700.45|692.05|86
1707387300000|2024-02-08 10:15:00|699.75|691.35|699.35|690.95|700.41|692.01|699.35|690.95|118
1707387600000|2024-02-08 10:20:00|699.42|691.02|699.35|690.95|699.42|691.02|699.35|690.95|7
1707387900000|2024-02-08 10:25:00|698.75|690.35|698.95|690.55|699|690.6|698.75|690.35|37
1707388200000|2024-02-08 10:30:00|698.9|690.5|699.85|691.45|699.95|691.55|698.6|690.2|106
1707388500000|2024-02-08 10:35:00|698.94|690.54|698.25|689.85|698.94|690.54|697.92|689.52|48
1707388800000|2024-02-08 10:40:00|698.2|689.8|697.55|689.15|698.39|689.99|697.55|689.15|75
1707389100000|2024-02-08 10:45:00|697.59|689.19|697.6|689.2|698.2|689.8|697.5|689.1|66
1707389400000|2024-02-08 10:50:00|697.55|689.15|698.14|689.74|698.4|690|697.51|689.11|206
1707389700000|2024-02-08 10:55:00|698.19|689.79|698.65|690.25|698.68|690.28|697.55|689.15|212
1707390000000|2024-02-08 11:00:00|698.6|690.2|698.06|689.66|699.1|690.7|698.06|689.66|135
1707390300000|2024-02-08 11:05:00|698.05|689.65|697.37|688.97|698.05|689.65|697.37|688.97|40
1707390900000|2024-02-08 11:15:00|697.35|688.95|697.3|688.9|697.35|688.95|697.3|688.9|2
1707391200000|2024-02-08 11:20:00|696.6|688.2|697.15|688.75|697.45|689.05|696.54|688.14|50
1707391500000|2024-02-08 11:25:00|697.2|688.8|696.8|688.4|697.39|688.99|696.65|688.25|90
1707391800000|2024-02-08 11:30:00|696.75|688.35|695.48|687.08|696.75|688.35|694.3|685.9|205
1707392100000|2024-02-08 11:35:00|695.45|687.05|695.55|687.15|696.45|688.05|695.15|686.75|126
1707392400000|2024-02-08 11:40:00|695.6|687.2|695.46|687.06|696.21|687.81|694.99|686.59|108
1707392700000|2024-02-08 11:45:00|695.41|687.01|694.37|685.97|695.45|687.05|693.9|685.5|107
1707393000000|2024-02-08 11:50:00|694.32|685.92|693.81|685.41|694.82|686.42|693.64|685.24|134
1707393300000|2024-02-08 11:55:00|693.86|685.46|694.53|686.13|694.9|686.5|693.6|685.2|106
1707393600000|2024-02-08 12:00:00|694.63|686.23|695.95|687.55|696.7|688.3|694.3|685.9|151
1707393900000|2024-02-08 12:05:00|696|687.6|695.85|687.45|697.3|688.9|695.83|687.43|181
1707394200000|2024-02-08 12:10:00|695.9|687.5|696.15|687.75|696.63|688.23|695.8|687.4|163
1707394500000|2024-02-08 12:15:00|696.1|687.7|695.22|686.82|696.1|687.7|695.2|686.8|98
1707394800000|2024-02-08 12:20:00|695.37|686.97|695.88|687.48|696.1|687.7|695.37|686.97|104
1707395100000|2024-02-08 12:25:00|695.87|687.47|695.3|686.9|696.25|687.85|695.3|686.9|92
1707395400000|2024-02-08 12:30:00|695.35|686.95|694.43|686.03|696|687.6|694|685.6|206
1707395700000|2024-02-08 12:35:00|694.38|685.98|693.32|684.92|694.55|686.15|692.93|684.53|194
1707396000000|2024-02-08 12:40:00|693.42|685.02|693.9|685.5|694.26|685.86|693.42|685.02|112
1707396300000|2024-02-08 12:45:00|693.85|685.45|692.8|684.4|694|685.6|692.8|684.4|121
1707396600000|2024-02-08 12:50:00|692.66|684.26|691.55|683.15|692.66|684.26|691.55|683.15|148
1707396900000|2024-02-08 12:55:00|691.63|683.23|692.1|683.7|692.1|683.7|691.62|683.22|22
1707397200000|2024-02-08 13:00:00|692.09|683.69|692.35|683.95|693|684.6|692|683.6|102
1707397500000|2024-02-08 13:05:00|692.4|684|691.9|683.5|692.42|684.02|691.86|683.46|56
1707397800000|2024-02-08 13:10:00|691.92|683.52|692.82|684.42|692.9|684.5|691.71|683.31|76
1707398100000|2024-02-08 13:15:00|692.77|684.37|692.62|684.22|693.21|684.81|692.62|684.22|56
1707398400000|2024-02-08 13:20:00|692.25|683.85|692.75|684.35|692.86|684.46|691.65|683.25|94
1707398700000|2024-02-08 13:25:00|692.7|684.3|691.9|683.5|692.7|684.3|691.9|683.5|15
1707399000000|2024-02-08 13:30:00|692|683.6|691.66|683.26|692.16|683.76|691.26|682.86|116
1707399300000|2024-02-08 13:35:00|691.65|683.25|692.65|684.25|692.65|684.25|691.25|682.85|135
1707399600000|2024-02-08 13:40:00|692.58|684.18|692.66|684.26|693.09|684.69|692.47|684.07|113
1707399900000|2024-02-08 13:45:00|692.7|684.3|694.36|685.96|694.45|686.05|692.7|684.3|199
1707400200000|2024-02-08 13:50:00|694.37|685.97|695.58|687.18|696.15|687.75|693.96|685.56|145
1707400500000|2024-02-08 13:55:00|695.61|687.21|697.15|688.75|697.25|688.85|694.75|686.35|138
1707400800000|2024-02-08 14:00:00|697.1|688.7|698.65|690.25|699.15|690.75|696.35|687.95|81
1707401100000|2024-02-08 14:05:00|698.7|690.3|698.85|690.45|700.25|691.85|698.26|689.86|451
1707401400000|2024-02-08 14:10:00|698.9|690.5|700.95|692.55|701.05|692.65|698.65|690.25|290
1707401700000|2024-02-08 14:15:00|700.2|691.8|699.4|691|700.63|692.23|699.05|690.65|208
1707402300000|2024-02-08 14:25:00|701.16|692.76|701.15|692.75|702.15|693.75|701.05|692.65|259
1707402600000|2024-02-08 14:30:00|701.21|692.81|699.81|691.41|701.21|692.81|697.55|689.15|514
1707402900000|2024-02-08 14:35:00|699.8|691.4|700.45|692.05|700.65|692.25|699.3|690.9|382
1707403200000|2024-02-08 14:40:00|700.5|692.1|699.95|691.55|700.75|692.35|699.75|691.35|302
1707403500000|2024-02-08 14:45:00|700|691.6|701.65|693.25|701.95|693.55|699.5|691.1|242
1707403800000|2024-02-08 14:50:00|701.6|693.2|702|693.6|702.19|693.79|700.85|692.45|180
1707404100000|2024-02-08 14:55:00|701.95|693.55|702.15|693.75|703.25|694.85|700.75|692.35|324
1707404400000|2024-02-08 15:00:00|702.2|693.8|704.92|696.52|705.28|696.88|702.2|693.8|497
1707404700000|2024-02-08 15:05:00|704.87|696.47|703.95|695.55|705.5|697.1|703.9|695.5|448
1707405000000|2024-02-08 15:10:00|704.05|695.65|703.5|695.1|704.55|696.15|702.66|694.26|310
1707405300000|2024-02-08 15:15:00|703.45|695.05|706.48|698.08|706.65|698.25|703.31|694.91|216
1707405600000|2024-02-08 15:20:00|708.35|699.95|708.1|699.7|708.6|700.2|707.41|699.01|109
1707405900000|2024-02-08 15:25:00|708.7|700.3|708.55|700.15|708.75|700.35|708.55|700.15|8
1707406200000|2024-02-08 15:30:00|709.85|701.45|710.3|701.9|710.65|702.25|709.85|701.45|74
1707406500000|2024-02-08 15:35:00|710.2|701.8|710.61|702.21|710.7|702.3|709.78|701.38|73
1707406800000|2024-02-08 15:40:00|710.05|701.65|710.05|701.65|710.05|701.65|710.05|701.65|1
1707407400000|2024-02-08 15:50:00|709.06|700.66|709.2|700.8|711.35|702.95|708.11|699.71|246
1707407700000|2024-02-08 15:55:00|709.35|700.95|708.97|700.57|709.51|701.11|708.9|700.5|67
1707408000000|2024-02-08 16:00:00|708.42|700.02|707.45|699.05|708.42|700.02|707.05|698.65|47
1707408300000|2024-02-08 16:05:00|707.5|699.1|705.95|697.55|707.5|699.1|705.4|697|318
1707408600000|2024-02-08 16:10:00|706.05|697.65|706.15|697.75|707.05|698.65|704.93|696.53|232
1707408900000|2024-02-08 16:15:00|706.05|697.65|705.65|697.25|706.1|697.7|705.6|697.2|18
1707409200000|2024-02-08 16:20:00|704.05|695.65|703.2|694.8|704.1|695.7|703.15|694.75|197
1707409500000|2024-02-08 16:25:00|703.15|694.75|703.9|695.5|704.45|696.05|703|694.6|147
1707409800000|2024-02-08 16:30:00|703.3|694.9|701.92|693.52|704.26|695.86|701.7|693.3|290
1707410100000|2024-02-08 16:35:00|701.91|693.51|702.26|693.86|703|694.6|699.91|691.51|543
1707410400000|2024-02-08 16:40:00|702.31|693.91|702.75|694.35|703.18|694.78|701.1|692.7|375
1707410700000|2024-02-08 16:45:00|702.35|693.95|699.82|691.42|702.35|693.95|699.61|691.21|641
1707411000000|2024-02-08 16:50:00|699.83|691.43|698.2|689.8|700.13|691.73|695.1|686.7|695
1707411300000|2024-02-08 16:55:00|698.3|689.9|699.3|690.9|700.05|691.65|698.25|689.85|429
1707411600000|2024-02-08 17:00:00|699.45|691.05|701.45|693.05|701.85|693.45|698.35|689.95|509
1707411900000|2024-02-08 17:05:00|701.44|693.04|699.4|691|702.1|693.7|698.75|690.35|479
1707412200000|2024-02-08 17:10:00|699.41|691.01|700|691.6|700.28|691.88|698.42|690.02|312
1707412500000|2024-02-08 17:15:00|700.05|691.65|701.2|692.8|701.47|693.07|699.75|691.35|331
1707412800000|2024-02-08 17:20:00|701.23|692.83|702.65|694.25|702.65|694.25|701.12|692.72|245
1707413100000|2024-02-08 17:25:00|702.6|694.2|703.48|695.08|703.8|695.4|702.09|693.69|258
1707413400000|2024-02-08 17:30:00|703.38|694.98|704.4|696|704.4|696|702.29|693.89|201
1707413700000|2024-02-08 17:35:00|704.55|696.15|706.36|697.96|706.39|697.99|704.55|696.15|338
1707414300000|2024-02-08 17:45:00|706.45|698.05|705.4|697|706.8|698.4|705.25|696.85|73
1707414600000|2024-02-08 17:50:00|705.39|696.99|704.92|696.52|706.25|697.85|704.8|696.4|223
1707414900000|2024-02-08 17:55:00|704.91|696.51|702.65|694.25|704.95|696.55|702|693.6|300
1707415200000|2024-02-08 18:00:00|702.68|694.28|703.13|694.73|703.8|695.4|702.02|693.62|266
1707415500000|2024-02-08 18:05:00|703.08|694.68|704.55|696.15|705.29|696.89|701.1|692.7|251
1707415800000|2024-02-08 18:10:00|704.5|696.1|705.32|696.92|705.75|697.35|704.2|695.8|136
1707416100000|2024-02-08 18:15:00|705.31|696.91|704.82|696.42|705.35|696.95|703.9|695.5|123
1707416400000|2024-02-08 18:20:00|705.47|697.07|706.38|697.98|706.38|697.98|705.47|697.07|26
1707416700000|2024-02-08 18:25:00|706.42|698.02|706.42|698.02|707.05|698.65|706.31|697.91|57
1707417600000|2024-02-08 18:40:00|707.95|699.55|707|698.6|708.15|699.75|706.75|698.35|207
1707417900000|2024-02-08 18:45:00|707.02|698.62|708.7|700.3|709|700.6|706.81|698.41|154
1707418200000|2024-02-08 18:50:00|708.71|700.31|707.7|699.3|708.85|700.45|707.7|699.3|119
1707418800000|2024-02-08 19:00:00|708.25|699.85|708.25|699.85|710.46|702.06|708.25|699.85|141
1707419100000|2024-02-08 19:05:00|708.3|699.9|709.85|701.45|710.1|701.7|708.3|699.9|144
1707419400000|2024-02-08 19:10:00|709.75|701.35|707.85|699.45|709.75|701.35|707.85|699.45|124
1707419700000|2024-02-08 19:15:00|707.75|699.35|710.15|701.75|710.38|701.98|707.65|699.25|144
1707420000000|2024-02-08 19:20:00|710.05|701.65|709.8|701.4|710.1|701.7|709.5|701.1|168
1707420300000|2024-02-08 19:25:00|709.75|701.35|708.15|699.75|710.1|701.7|708.15|699.75|112
1707420600000|2024-02-08 19:30:00|708.19|699.79|708.25|699.85|709.57|701.17|707.15|698.75|200
1707420900000|2024-02-08 19:35:00|708.26|699.86|707.45|699.05|708.46|700.06|707.15|698.75|125
1707421200000|2024-02-08 19:40:00|707.65|699.25|708.35|699.95|708.75|700.35|707.5|699.1|115
1707421500000|2024-02-08 19:45:00|708.3|699.9|707.25|698.85|709.07|700.67|707.25|698.85|119
1707421800000|2024-02-08 19:50:00|707.15|698.75|706.55|698.15|707.33|698.93|706.15|697.75|74
1707422400000|2024-02-08 20:00:00|705.4|697|706|697.6|706.6|698.2|705.05|696.65|239
1707422700000|2024-02-08 20:05:00|706.05|697.65|706.5|698.1|706.85|698.45|706|697.6|150
1707423000000|2024-02-08 20:10:00|706.52|698.12|707.22|698.82|708|699.6|706.26|697.86|141
1707423300000|2024-02-08 20:15:00|708.33|699.93|710.78|702.38|711.05|702.65|708.32|699.92|109
1707423900000|2024-02-08 20:25:00|709.65|701.25|710.15|701.75|710.15|701.75|708.97|700.57|114
1707424200000|2024-02-08 20:30:00|710.28|701.88|711.25|702.85|711.45|703.05|710.28|701.88|50
1707424500000|2024-02-08 20:35:00|711.35|702.95|711.15|702.75|711.6|703.2|710.28|701.88|97
1707424800000|2024-02-08 20:40:00|711.25|702.85|709.05|700.65|711.25|702.85|709.01|700.61|164
1707425100000|2024-02-08 20:45:00|708.97|700.57|710.95|702.55|711.05|702.65|708.65|700.25|162
1707425400000|2024-02-08 20:50:00|711.05|702.65|710.85|702.45|711.45|703.05|710.65|702.25|38
1707425700000|2024-02-08 20:55:00|710.9|702.5|711|702.6|711.15|702.75|710.6|702.2|91
1707426000000|2024-02-08 21:00:00|710.94|702.54|710.25|701.85|710.99|702.59|709.53|701.13|172
1707426300000|2024-02-08 21:05:00|710.2|701.8|709.95|701.55|710.75|702.35|709.85|701.45|204
1707426600000|2024-02-08 21:10:00|710.07|701.67|709.7|701.3|710.07|701.67|709.2|700.8|49
1707426900000|2024-02-08 21:15:00|709.8|701.4|710.99|702.59|711.45|703.05|709.3|700.9|220
1707427200000|2024-02-08 21:20:00|711|702.6|713.07|704.67|713.07|704.67|710.5|702.1|189
1707427500000|2024-02-08 21:25:00|713.22|704.82|713.8|705.4|714.05|705.65|712.45|704.05|153
1707427800000|2024-02-08 21:30:00|713.85|705.45|714.05|705.65|714.05|705.65|712.85|704.45|249
1707428100000|2024-02-08 21:35:00|714|705.6|713.21|704.81|714.93|706.53|713.21|704.81|277
1707428400000|2024-02-08 21:40:00|713.2|704.8|713.92|705.52|714.5|706.1|713.05|704.65|173
1707428700000|2024-02-08 21:45:00|713.37|704.97|713.9|705.5|714.05|705.65|711.43|703.03|247
1707429000000|2024-02-08 21:50:00|713.95|705.55|712.35|703.95|714.05|705.65|712.3|703.9|301
1707429300000|2024-02-08 21:55:00|712.4|704|712.05|703.65|712.95|704.55|711.81|703.41|305
1707429600000|2024-02-08 22:00:00|712.04|703.64|713.76|705.36|714.73|706.33|711.82|703.42|414
1707429900000|2024-02-08 22:05:00|713.7|705.3|712.69|704.29|714.02|705.62|712.28|703.88|316
1707430200000|2024-02-08 22:10:00|712.71|704.31|713.01|704.61|713.18|704.78|712.67|704.27|206
1707430500000|2024-02-08 22:15:00|713.07|704.67|713.24|704.84|713.54|705.14|712.5|704.1|183
1707430800000|2024-02-08 22:20:00|713.27|704.87|713.15|704.75|713.65|705.25|713.12|704.72|219
1707431100000|2024-02-08 22:25:00|713.12|704.72|711.9|703.5|713.15|704.75|711.89|703.49|211
1707431400000|2024-02-08 22:30:00|711.92|703.52|711.88|703.48|711.94|703.54|711|702.6|273
1707431700000|2024-02-08 22:35:00|711.86|703.46|710.88|702.48|711.88|703.48|710.63|702.23|329
1707432000000|2024-02-08 22:40:00|710.9|702.5|710.35|701.95|711.06|702.66|710.31|701.91|279
1707432300000|2024-02-08 22:45:00|710.38|701.98|709.28|700.88|710.45|702.05|709.2|700.8|153
1707432600000|2024-02-08 22:50:00|709.3|700.9|708.21|699.81|709.35|700.95|707.81|699.41|507
1707432900000|2024-02-08 22:55:00|708.22|699.82|708.18|699.78|708.6|700.2|708.1|699.7|239
1707433200000|2024-02-08 23:00:00|708.48|700.08|708.4|700|709|700.6|708.35|699.95|84
1707433500000|2024-02-08 23:05:00|708.55|700.15|708.25|699.85|709.12|700.72|707.95|699.55|169
1707434100000|2024-02-08 23:15:00|708.45|700.05|707.94|699.54|708.95|700.55|707.8|699.4|93
1707434400000|2024-02-08 23:20:00|707.99|699.59|706.25|697.85|707.99|699.59|706.2|697.8|101
1707434700000|2024-02-08 23:25:00|706.21|697.81|706.9|698.5|707.03|698.63|706.2|697.8|36
1707435000000|2024-02-08 23:30:00|707.25|698.85|706.8|698.4|707.5|699.1|706.3|697.9|109
1707435300000|2024-02-08 23:35:00|706.75|698.35|707.4|699|707.45|699.05|706.59|698.19|109
1707435600000|2024-02-08 23:40:00|707.3|698.9|707.2|698.8|707.3|698.9|707.12|698.72|19
1707435900000|2024-02-08 23:45:00|707.25|698.85|707.35|698.95|707.7|699.3|707|698.6|105
1707436500000|2024-02-08 23:55:00|706.45|698.05|705.52|697.12|706.45|698.05|705.25|696.85|46
1707436800000|2024-02-09 00:00:00|705.51|697.11|705.7|697.3|705.9|697.5|705.35|696.95|60
1707437100000|2024-02-09 00:05:00|705.58|697.18|705.29|696.89|705.65|697.25|705.2|696.8|55
1707437400000|2024-02-09 00:10:00|705.35|696.95|704.46|696.06|705.65|697.25|704.06|695.66|178
1707437700000|2024-02-09 00:15:00|704.55|696.15|706.38|697.98|706.85|698.45|704.21|695.81|167
1707438000000|2024-02-09 00:20:00|706.33|697.93|706.74|698.34|707|698.6|705.96|697.56|168
1707438300000|2024-02-09 00:25:00|706.8|698.4|706.55|698.15|707.29|698.89|706.25|697.85|133
1707438600000|2024-02-09 00:30:00|706.6|698.2|705.85|697.45|707.15|698.75|705.71|697.31|151
1707438900000|2024-02-09 00:35:00|705.82|697.42|705.64|697.24|705.95|697.55|705.55|697.15|52
1707439200000|2024-02-09 00:40:00|704.24|695.84|702.68|694.28|704.24|695.84|702.6|694.2|18
1707439500000|2024-02-09 00:45:00|702.69|694.29|702.22|693.82|703.35|694.95|702.2|693.8|122
1707440100000|2024-02-09 00:55:00|702.27|693.87|703|694.6|703.15|694.75|702.22|693.82|68
1707440400000|2024-02-09 01:00:00|703.05|694.65|702.73|694.33|703.2|694.8|702.45|694.05|118
1707440700000|2024-02-09 01:05:00|702.58|694.18|702.15|693.75|702.65|694.25|702.1|693.7|34
1707441000000|2024-02-09 01:10:00|702.4|694|702.65|694.25|702.65|694.25|702.4|694|20
1707441300000|2024-02-09 01:15:00|702.6|694.2|702.65|694.25|702.75|694.35|702.45|694.05|40
1707441600000|2024-02-09 01:20:00|702.63|694.23|702.57|694.17|702.65|694.25|701.83|693.43|93
1707441900000|2024-02-09 01:25:00|702.6|694.2|701.87|693.47|702.6|694.2|701.87|693.47|36
1707442200000|2024-02-09 01:30:00|701.42|693.02|700.5|692.1|701.42|693.02|700.5|692.1|28
1707442500000|2024-02-09 01:35:00|700.54|692.14|701|692.6|701.24|692.84|700.54|692.14|62
1707442800000|2024-02-09 01:40:00|700.99|692.59|700.7|692.3|701.15|692.75|700.67|692.27|63
1707443100000|2024-02-09 01:45:00|700.6|692.2|700.26|691.86|700.6|692.2|700.15|691.75|47
1707443400000|2024-02-09 01:50:00|700.31|691.91|701.65|693.25|701.65|693.25|700.31|691.91|97
1707443700000|2024-02-09 01:55:00|701.63|693.23|702.65|694.25|702.65|694.25|701.38|692.98|96
1707444000000|2024-02-09 02:00:00|702.6|694.2|701.9|693.5|702.6|694.2|701.5|693.1|158
1707444300000|2024-02-09 02:05:00|701.86|693.46|702.66|694.26|702.67|694.27|701.86|693.46|89
1707444900000|2024-02-09 02:15:00|703.2|694.8|704.95|696.55|706.2|697.8|703.2|694.8|146
1707445200000|2024-02-09 02:20:00|704.9|696.5|705.33|696.93|705.38|696.98|704.4|696|191
1707445500000|2024-02-09 02:25:00|705.38|696.98|705.74|697.34|705.78|697.38|704.77|696.37|95
1707445800000|2024-02-09 02:30:00|705.77|697.37|705.65|697.25|705.85|697.45|705.55|697.15|12
1707446100000|2024-02-09 02:35:00|707.35|698.95|708.96|700.56|709|700.6|707.1|698.7|115
1707446400000|2024-02-09 02:40:00|709|700.6|710.45|702.05|710.5|702.1|708.9|700.5|178
1707446700000|2024-02-09 02:45:00|710.4|702|711.25|702.85|711.9|703.5|710.4|702|363
1707447000000|2024-02-09 02:50:00|711.15|702.75|713.65|705.25|713.65|705.25|710.8|702.4|208
1707447300000|2024-02-09 02:55:00|713.68|705.28|714.15|705.75|714.7|706.3|713.68|705.28|381
1707447600000|2024-02-09 03:00:00|714.05|705.65|713.68|705.28|714.47|706.07|711.1|702.7|302
1707447900000|2024-02-09 03:05:00|713.63|705.23|712.6|704.2|713.85|705.45|711.66|703.26|214
1707448200000|2024-02-09 03:10:00|712.55|704.15|712.7|704.3|713.35|704.95|711.25|702.85|243
1707448500000|2024-02-09 03:15:00|712.85|704.45|711.95|703.55|712.88|704.48|710.75|702.35|242
1707448800000|2024-02-09 03:20:00|711.9|703.5|710.8|702.4|712.4|704|710.65|702.25|224
1707449100000|2024-02-09 03:25:00|710.85|702.45|709.87|701.47|711.65|703.25|709.29|700.89|168
1707449400000|2024-02-09 03:30:00|709.91|701.51|710.11|701.71|710.79|702.39|709.66|701.26|215
1707449700000|2024-02-09 03:35:00|710.1|701.7|710.4|702|710.95|702.55|710.1|701.7|117
1707450000000|2024-02-09 03:40:00|710.43|702.03|710.05|701.65|710.44|702.04|709.92|701.52|17
1707450300000|2024-02-09 03:45:00|710|701.6|710.5|702.1|711.3|702.9|709.91|701.51|128
1707450600000|2024-02-09 03:50:00|710.45|702.05|709.7|701.3|710.65|702.25|709.5|701.1|157
1707450900000|2024-02-09 03:55:00|709.75|701.35|709.36|700.96|710.07|701.67|709.25|700.85|102
1707451200000|2024-02-09 04:00:00|709.45|701.05|711.2|702.8|711.2|702.8|709.4|701|113
1707451500000|2024-02-09 04:05:00|711.25|702.85|710.56|702.16|711.25|702.85|710.51|702.11|31
1707451800000|2024-02-09 04:10:00|710.51|702.11|710.5|702.1|710.75|702.35|710.25|701.85|44
1707452100000|2024-02-09 04:15:00|710.55|702.15|709.45|701.05|710.8|702.4|709.38|700.98|85
1707452400000|2024-02-09 04:20:00|709.55|701.15|708.61|700.21|709.65|701.25|708.05|699.65|198
1707452700000|2024-02-09 04:25:00|708.59|700.19|709.95|701.55|710.07|701.67|708.47|700.07|81
1707453000000|2024-02-09 04:30:00|710|701.6|708.77|700.37|710.16|701.76|708.65|700.25|115
1707453300000|2024-02-09 04:35:00|708.85|700.45|709.7|701.3|709.7|701.3|708.85|700.45|68
1707453600000|2024-02-09 04:40:00|709.75|701.35|710.65|702.25|710.7|702.3|709.5|701.1|122
1707453900000|2024-02-09 04:45:00|710.7|702.3|709.85|701.45|710.75|702.35|709.65|701.25|60
1707454200000|2024-02-09 04:50:00|709.8|701.4|710.15|701.75|710.3|701.9|708.9|700.5|121
1707454500000|2024-02-09 04:55:00|710|701.6|709.15|700.75|710.05|701.65|709.11|700.71|110
1707454800000|2024-02-09 05:00:00|709.8|701.4|709.15|700.75|709.8|701.4|709.15|700.75|119
1707455100000|2024-02-09 05:05:00|709.09|700.69|708.07|699.67|709.2|700.8|707.96|699.56|160
1707455400000|2024-02-09 05:10:00|708.1|699.7|707.97|699.57|708.55|700.15|707.72|699.32|144
1707455700000|2024-02-09 05:15:00|708.05|699.65|708.05|699.65|708.32|699.92|707.92|699.52|72
1707456000000|2024-02-09 05:20:00|708.5|700.1|709.77|701.37|709.8|701.4|708.5|700.1|36
1707456300000|2024-02-09 05:25:00|709.72|701.32|709.95|701.55|710.45|702.05|709.7|701.3|150
1707456600000|2024-02-09 05:30:00|709.97|701.57|710.35|701.95|710.55|702.15|709.7|701.3|146
1707456900000|2024-02-09 05:35:00|710.45|702.05|711.05|702.65|711.9|703.5|710.4|702|200
1707457200000|2024-02-09 05:40:00|711|702.6|711.25|702.85|711.4|703|710.7|702.3|93
1707457500000|2024-02-09 05:45:00|711.31|702.91|712.35|703.95|712.45|704.05|711|702.6|67
1707457800000|2024-02-09 05:50:00|712.45|704.05|712.8|704.4|713.33|704.93|712.25|703.85|130
1707458100000|2024-02-09 05:55:00|712.75|704.35|712.75|704.35|713.05|704.65|712.4|704|75
1707458400000|2024-02-09 06:00:00|712.78|704.38|711.4|703|712.95|704.55|711.35|702.95|48
1707458700000|2024-02-09 06:05:00|711.35|702.95|711.15|702.75|711.55|703.15|711|702.6|71
1707459000000|2024-02-09 06:10:00|711.5|703.1|711.85|703.45|711.85|703.45|711.2|702.8|88
1707459300000|2024-02-09 06:15:00|712|703.6|711.2|702.8|712.3|703.9|710.95|702.55|99
1707459600000|2024-02-09 06:20:00|711.25|702.85|711.5|703.1|711.5|703.1|710.65|702.25|32
1707459900000|2024-02-09 06:25:00|711.05|702.65|710.45|702.05|711.05|702.65|710.35|701.95|17
1707460200000|2024-02-09 06:30:00|710.5|702.1|709.8|701.4|710.5|702.1|709.35|700.95|59
1707460500000|2024-02-09 06:35:00|709.85|701.45|709.9|701.5|710.15|701.75|709.85|701.45|15
1707460800000|2024-02-09 06:40:00|709.85|701.45|709.85|701.45|710.05|701.65|709.15|700.75|43
1707461100000|2024-02-09 06:45:00|709.9|701.5|710.35|701.95|710.35|701.95|709.7|701.3|59
1707461400000|2024-02-09 06:50:00|710.46|702.06|710.25|701.85|711.15|702.75|710.05|701.65|92
1707461700000|2024-02-09 06:55:00|710.05|701.65|711.15|702.75|711.2|702.8|710.05|701.65|85
1707462000000|2024-02-09 07:00:00|711.14|702.74|711.11|702.71|711.15|702.75|711.1|702.7|9
1707462600000|2024-02-09 07:10:00|711.41|703.01|712.05|703.65|712.15|703.75|711.05|702.65|56
1707462900000|2024-02-09 07:15:00|712.15|703.75|711.7|703.3|712.45|704.05|711.55|703.15|68
1707463200000|2024-02-09 07:20:00|711.82|703.42|712.15|703.75|712.2|703.8|711.6|703.2|20
1707463500000|2024-02-09 07:25:00|712.6|704.2|713|704.6|713|704.6|712.31|703.91|52
1707463800000|2024-02-09 07:30:00|712.9|704.5|713.45|705.05|713.46|705.06|712.45|704.05|179
1707464100000|2024-02-09 07:35:00|713.4|705|713.85|705.45|714.05|705.65|713.4|705|55
1707464400000|2024-02-09 07:40:00|714.1|705.7|714.25|705.85|714.25|705.85|714.05|705.65|18
1707464700000|2024-02-09 07:45:00|714.2|705.8|713.55|705.15|714.2|705.8|713.25|704.85|84
1707465000000|2024-02-09 07:50:00|713.65|705.25|713.95|705.55|714.15|705.75|713.42|705.02|59
1707465300000|2024-02-09 07:55:00|713.85|705.45|713.95|705.55|714.05|705.65|713.85|705.45|20
1707465600000|2024-02-09 08:00:00|713.9|705.5|713.8|705.4|714.05|705.65|713.25|704.85|64
1707465900000|2024-02-09 08:05:00|713.95|705.55|712.85|704.45|714.05|705.65|712.85|704.45|47
1707466200000|2024-02-09 08:10:00|712.8|704.4|710.05|701.65|712.9|704.5|709.95|701.55|131
1707466500000|2024-02-09 08:15:00|710.35|701.95|710.75|702.35|711.65|703.25|710.35|701.95|131
1707466800000|2024-02-09 08:20:00|710.85|702.45|712.7|704.3|712.75|704.35|710.85|702.45|83
1707467100000|2024-02-09 08:25:00|712.65|704.25|712.95|704.55|712.95|704.55|712.45|704.05|48
1707467400000|2024-02-09 08:30:00|712.85|704.45|712.75|704.35|712.95|704.55|712.65|704.25|7
1707467700000|2024-02-09 08:35:00|713.05|704.65|713.85|705.45|713.9|705.5|713.05|704.65|34
1707468000000|2024-02-09 08:40:00|713.9|705.5|714.05|705.65|714.15|705.75|713.27|704.87|50
1707468300000|2024-02-09 08:45:00|714|705.6|713.65|705.25|714.1|705.7|713.3|704.9|25
1707468600000|2024-02-09 08:50:00|713.7|705.3|714.05|705.65|714.35|705.95|712.57|704.17|124
1707468900000|2024-02-09 08:55:00|714.15|705.75|714.25|705.85|714.25|705.85|714.15|705.75|2
1707469200000|2024-02-09 09:00:00|715.15|706.75|716.4|708|716.4|708|715.1|706.7|23
1707469800000|2024-02-09 09:10:00|715.75|707.35|716.05|707.65|716.05|707.65|715.75|707.35|6
1707470100000|2024-02-09 09:15:00|716.15|707.75|715.65|707.25|716.35|707.95|714.45|706.05|105
1707470400000|2024-02-09 09:20:00|715.75|707.35|715.5|707.1|716.1|707.7|715.35|706.95|70
1707470700000|2024-02-09 09:25:00|715.55|707.15|715.25|706.85|715.65|707.25|714.75|706.35|54
1707471000000|2024-02-09 09:30:00|715.15|706.75|714.76|706.36|715.7|707.3|714.75|706.35|45
1707471600000|2024-02-09 09:40:00|714.75|706.35|714|705.6|715.05|706.65|713.65|705.25|128
1707471900000|2024-02-09 09:45:00|713.85|705.45|714.05|705.65|714.98|706.58|713.85|705.45|82
1707472200000|2024-02-09 09:50:00|713.97|705.57|713.35|704.95|714.25|705.85|713.3|704.9|75
1707472500000|2024-02-09 09:55:00|713.3|704.9|712.8|704.4|713.35|704.95|712.55|704.15|54
1707473100000|2024-02-09 10:05:00|713.65|705.25|713.85|705.45|713.85|705.45|713.4|705|36
1707473400000|2024-02-09 10:10:00|714.05|705.65|713.85|705.45|714.15|705.75|713.6|705.2|18
1707474000000|2024-02-09 10:20:00|714.15|705.75|713.05|704.65|714.15|705.75|712.85|704.45|47
1707474300000|2024-02-09 10:25:00|713.25|704.85|712.9|704.5|713.25|704.85|712.5|704.1|48
1707474600000|2024-02-09 10:30:00|712.85|704.45|712.65|704.25|713.45|705.05|712.55|704.15|92
1707474900000|2024-02-09 10:35:00|712.6|704.2|711.55|703.15|712.6|704.2|711.55|703.15|36
1707475200000|2024-02-09 10:40:00|711.5|703.1|711.26|702.86|711.5|703.1|711.25|702.85|18
1707475500000|2024-02-09 10:45:00|711.25|702.85|711.6|703.2|711.8|703.4|710.79|702.39|84
1707475800000|2024-02-09 10:50:00|711.62|703.22|712.02|703.62|712.1|703.7|711.55|703.15|135
1707476100000|2024-02-09 10:55:00|712.01|703.61|712.05|703.65|712.05|703.65|712|703.6|3
1707476400000|2024-02-09 11:00:00|713.2|704.8|714.79|706.39|714.8|706.4|713.2|704.8|65
1707476700000|2024-02-09 11:05:00|714.33|705.93|714.55|706.15|714.55|706.15|713.9|705.5|22
1707477000000|2024-02-09 11:10:00|714.5|706.1|714.89|706.49|714.95|706.55|713.75|705.35|125
1707477300000|2024-02-09 11:15:00|714.88|706.48|715.2|706.8|715.88|707.48|714.88|706.48|95
1707477600000|2024-02-09 11:20:00|715.17|706.77|714.63|706.23|715.2|706.8|714.63|706.23|45
1707478500000|2024-02-09 11:35:00|715.28|706.88|717.4|709|717.4|709|715.28|706.88|229
1707478800000|2024-02-09 11:40:00|717.25|708.85|717.4|709|717.75|709.35|717.25|708.85|57
1707479100000|2024-02-09 11:45:00|717.73|709.33|719.25|710.85|719.25|710.85|717.73|709.33|125
1707479400000|2024-02-09 11:50:00|719.35|710.95|722.75|714.35|722.75|714.35|719.25|710.85|501
1707479700000|2024-02-09 11:55:00|722.8|714.4|720.8|712.4|722.95|714.55|719.31|710.91|353
1707480000000|2024-02-09 12:00:00|721.8|713.4|722.85|714.45|723.09|714.69|721.8|713.4|77
1707480300000|2024-02-09 12:05:00|722.9|714.5|723.95|715.55|725.55|717.15|722.15|713.75|643
1707480600000|2024-02-09 12:10:00|724|715.6|722.41|714.01|724.45|716.05|722|713.6|535
1707480900000|2024-02-09 12:15:00|722.45|714.05|721.5|713.1|724.1|715.7|721|712.6|367
1707481200000|2024-02-09 12:20:00|721.55|713.15|720.5|712.1|722.35|713.95|720.35|711.95|300
1707481500000|2024-02-09 12:25:00|720.51|712.11|719.85|711.45|721.25|712.85|718.81|710.41|325
1707481800000|2024-02-09 12:30:00|719.87|711.47|719.3|710.9|721.6|713.2|718.85|710.45|397
1707482400000|2024-02-09 12:40:00|721.65|713.25|722.76|714.36|723.09|714.69|721.45|713.05|223
1707482700000|2024-02-09 12:45:00|722.81|714.41|723.2|714.8|723.3|714.9|722.1|713.7|160
1707483000000|2024-02-09 12:50:00|723.17|714.77|721.2|712.8|723.17|714.77|721|712.6|174
1707483300000|2024-02-09 12:55:00|721.25|712.85|721.2|712.8|722.19|713.79|720.55|712.15|166
1707483600000|2024-02-09 13:00:00|721.15|712.75|721.5|713.1|721.55|713.15|719.65|711.25|281
1707483900000|2024-02-09 13:05:00|721.6|713.2|721.75|713.35|722.7|714.3|721.35|712.95|170
1707484500000|2024-02-09 13:15:00|723.13|714.73|724.65|716.25|725.35|716.95|723.13|714.73|127
1707484800000|2024-02-09 13:20:00|724.6|716.2|723.4|715|725.3|716.9|723.4|715|144
1707485100000|2024-02-09 13:25:00|723.28|714.88|723.48|715.08|723.6|715.2|723.25|714.85|11
1707485400000|2024-02-09 13:30:00|724.13|715.73|724.35|715.95|725|716.6|724.13|715.73|132
1707485700000|2024-02-09 13:35:00|724.31|715.91|724.9|716.5|725.75|717.35|723.82|715.42|174
1707486000000|2024-02-09 13:40:00|726.75|718.35|727.1|718.7|727.15|718.75|726.65|718.25|50
1707486300000|2024-02-09 13:45:00|727.2|718.8|726.35|717.95|727.45|719.05|725.65|717.25|219
1707486600000|2024-02-09 13:50:00|726.3|717.9|726.2|717.8|726.46|718.06|725.4|717|112
1707486900000|2024-02-09 13:55:00|726.15|717.75|726|717.6|726.95|718.55|725.8|717.4|101
1707487200000|2024-02-09 14:00:00|726.05|717.65|726.25|717.85|726.5|718.1|725.35|716.95|194
1707487500000|2024-02-09 14:05:00|726.3|717.9|735.84|727.44|737.15|728.75|726.3|717.9|303
1707488100000|2024-02-09 14:15:00|733.99|725.59|728.25|719.85|733.99|725.59|727.95|719.55|359
1707488400000|2024-02-09 14:20:00|728.15|719.75|721.7|713.3|728.5|720.1|721.4|713|697
1707488700000|2024-02-09 14:25:00|721.75|713.35|724.25|715.85|725.2|716.8|719.2|710.8|634
1707489000000|2024-02-09 14:30:00|724.3|715.9|729.4|721|730.75|722.35|724.3|715.9|514
1707489300000|2024-02-09 14:35:00|729.45|721.05|727.8|719.4|729.55|721.15|727.7|719.3|117
1707489600000|2024-02-09 14:40:00|727.2|718.8|726.45|718.05|727.2|718.8|725.49|717.09|60
1707489900000|2024-02-09 14:45:00|726.5|718.1|724.4|716|727.4|719|724.4|716|322
1707490200000|2024-02-09 14:50:00|724.45|716.05|721.95|713.55|724.45|716.05|721.7|713.3|426
1707490500000|2024-02-09 14:55:00|721.9|713.5|724.4|716|725.45|717.05|721.45|713.05|372
1707490800000|2024-02-09 15:00:00|724.45|716.05|719.77|711.37|724.85|716.45|719.72|711.32|428
1707491100000|2024-02-09 15:05:00|719.72|711.32|722.25|713.85|722.75|714.35|719.72|711.32|415
1707491400000|2024-02-09 15:10:00|722.22|713.82|719.86|711.46|722.8|714.4|719.09|710.69|285
1707491700000|2024-02-09 15:15:00|719.9|711.5|721.1|712.7|721.15|712.75|717.3|708.9|484
1707492000000|2024-02-09 15:20:00|721.09|712.69|721.95|713.55|723.9|715.5|720.87|712.47|315
1707492300000|2024-02-09 15:25:00|722|713.6|722.55|714.15|722.6|714.2|722|713.6|17
1707492600000|2024-02-09 15:30:00|724.6|716.2|726.65|718.25|728.25|719.85|724.6|716.2|185
1707492900000|2024-02-09 15:35:00|726.7|718.3|727.45|719.05|728.83|720.43|725.7|717.3|355
1707493200000|2024-02-09 15:40:00|727.3|718.9|729.15|720.75|729.2|720.8|726.4|718|274
1707493500000|2024-02-09 15:45:00|729.1|720.7|727.45|719.05|729.15|720.75|727|718.6|338
1707493800000|2024-02-09 15:50:00|727.5|719.1|726.7|718.3|727.84|719.44|725.5|717.1|319
1707494100000|2024-02-09 15:55:00|726.8|718.4|725.17|716.77|727|718.6|725.15|716.75|204
1707494400000|2024-02-09 16:00:00|725.22|716.82|722.15|713.75|725.43|717.03|721.6|713.2|264
1707494700000|2024-02-09 16:05:00|722.1|713.7|721.35|712.95|722.2|713.8|721.25|712.85|205
1707495000000|2024-02-09 16:10:00|721.3|712.9|722.73|714.33|723.85|715.45|721.05|712.65|367
1707495600000|2024-02-09 16:20:00|722.4|714|720.5|712.1|722.4|714|719.35|710.95|267
1707495900000|2024-02-09 16:25:00|720.45|712.05|720.15|711.75|721.1|712.7|719.4|711|277
1707496200000|2024-02-09 16:30:00|720.33|711.93|720.7|712.3|720.75|712.35|719.25|710.85|270
1707496500000|2024-02-09 16:35:00|720.75|712.35|721.25|712.85|722.14|713.74|720.43|712.03|263
1707496800000|2024-02-09 16:40:00|721.23|712.83|720.73|712.33|721.7|713.3|720.72|712.32|91
1707497100000|2024-02-09 16:45:00|719.88|711.48|719.9|711.5|719.95|711.55|718.45|710.05|125
1707497400000|2024-02-09 16:50:00|719.95|711.55|720.95|712.55|721.6|713.2|719.79|711.39|262
1707497700000|2024-02-09 16:55:00|720.84|712.44|721.15|712.75|721.45|713.05|720.61|712.21|158
1707498000000|2024-02-09 17:00:00|721.05|712.65|720.55|712.15|721.5|713.1|720|711.6|184
1707498300000|2024-02-09 17:05:00|720.5|712.1|721.73|713.33|721.95|713.55|720|711.6|169
1707498600000|2024-02-09 17:10:00|721.65|713.25|722.12|713.72|722.15|713.75|721.25|712.85|107
1707499200000|2024-02-09 17:20:00|723.85|715.45|724.53|716.13|724.75|716.35|723.25|714.85|89
1707499500000|2024-02-09 17:25:00|722.04|713.64|719.52|711.12|722.04|713.64|718.95|710.55|18
1707500100000|2024-02-09 17:35:00|718.25|709.85|716.65|708.25|718.25|709.85|716.35|707.95|156
1707500400000|2024-02-09 17:40:00|716.85|708.45|716.8|708.4|717.35|708.95|716.53|708.13|93
1707500700000|2024-02-09 17:45:00|716.85|708.45|718.44|710.04|718.5|710.1|716.8|708.4|169
1707501000000|2024-02-09 17:50:00|718.55|710.15|717.75|709.35|718.9|710.5|717.45|709.05|158
1707501300000|2024-02-09 17:55:00|717.8|709.4|718.05|709.65|718.05|709.65|717.27|708.87|84
1707501600000|2024-02-09 18:00:00|718.2|709.8|720.1|711.7|720.2|711.8|718.2|709.8|283
1707502200000|2024-02-09 18:10:00|720.84|712.44|721.28|712.88|721.95|713.55|720.84|712.44|168
1707502500000|2024-02-09 18:15:00|721.23|712.83|721.1|712.7|721.7|713.3|720.15|711.75|290
1707502800000|2024-02-09 18:20:00|721.15|712.75|722.55|714.15|722.65|714.25|720.99|712.59|199
1707503100000|2024-02-09 18:25:00|723.25|714.85|723.5|715.1|724.2|715.8|722.35|713.95|270
1707503700000|2024-02-09 18:35:00|722.9|714.5|723.3|714.9|723.75|715.35|722.7|714.3|167
1707504000000|2024-02-09 18:40:00|723.27|714.87|723.45|715.05|723.9|715.5|722.78|714.38|89
1707504300000|2024-02-09 18:45:00|723.35|714.95|723.7|715.3|723.75|715.35|723.16|714.76|28
1707504600000|2024-02-09 18:50:00|723.67|715.27|723.7|715.3|723.75|715.35|722.8|714.4|77
1707505200000|2024-02-09 19:00:00|722.8|714.4|720.01|711.61|722.8|714.4|719.15|710.75|333
1707505500000|2024-02-09 19:05:00|719.94|711.54|717.97|709.57|720.1|711.7|717.75|709.35|213
1707505800000|2024-02-09 19:10:00|718|709.6|719.55|711.15|719.55|711.15|715.9|707.5|257
1707506100000|2024-02-09 19:15:00|719.48|711.08|718.03|709.63|719.48|711.08|717.7|709.3|182
1707506400000|2024-02-09 19:20:00|718.04|709.64|717.6|709.2|718.05|709.65|716|707.6|216
1707506700000|2024-02-09 19:25:00|717.65|709.25|717.65|709.25|718.1|709.7|716.95|708.55|211
1707507000000|2024-02-09 19:30:00|717.7|709.3|719.15|710.75|719.15|710.75|717.15|708.75|187
1707507300000|2024-02-09 19:35:00|719.25|710.85|719.7|711.3|719.7|711.3|718.9|710.5|70
1707507600000|2024-02-09 19:40:00|719.85|711.45|719.65|711.25|720.13|711.73|719.45|711.05|32
1707507900000|2024-02-09 19:45:00|719.7|711.3|719.05|710.65|720.15|711.75|719|710.6|105
1707508200000|2024-02-09 19:50:00|719|710.6|718.85|710.45|719.45|711.05|717.85|709.45|155
1707508800000|2024-02-09 20:00:00|719.15|710.75|721.96|713.56|722.15|713.75|719.15|710.75|157
1707509400000|2024-02-09 20:10:00|721.71|713.31|721.75|713.35|721.9|713.5|721.3|712.9|52
1707509700000|2024-02-09 20:15:00|721.8|713.4|721.85|713.45|722.05|713.65|720.73|712.33|113
1707510000000|2024-02-09 20:20:00|721.75|713.35|720.95|712.55|721.75|713.35|719.85|711.45|165
1707510300000|2024-02-09 20:25:00|721|712.6|720.8|712.4|721.05|712.65|719.8|711.4|161
1707510600000|2024-02-09 20:30:00|720.75|712.35|721.4|713|721.65|713.25|719.85|711.45|126
1707510900000|2024-02-09 20:35:00|721.45|713.05|721.25|712.85|721.75|713.35|719.55|711.15|149
1707511200000|2024-02-09 20:40:00|721.13|712.73|720.55|712.15|721.13|712.73|720.5|712.1|20
1707511500000|2024-02-09 20:45:00|720.25|711.85|720.95|712.55|721.25|712.85|720|711.6|45
1707511800000|2024-02-09 20:50:00|720.85|712.45|722.35|713.95|722.54|714.14|720.6|712.2|82
1707512100000|2024-02-09 20:55:00|722.25|713.85|721.05|712.65|722.25|713.85|720.4|712|125
1707512400000|2024-02-09 21:00:00|721.1|712.7|722.75|714.35|722.75|714.35|721.1|712.7|75
1707512700000|2024-02-09 21:05:00|722.55|714.15|722.73|714.33|724.05|715.65|722.45|714.05|86
1707513000000|2024-02-09 21:10:00|722.78|714.38|721.46|713.06|722.85|714.45|721.15|712.75|343
1707513300000|2024-02-09 21:15:00|721.42|713.02|723.52|715.12|723.71|715.31|721.27|712.87|407
1707513600000|2024-02-09 21:20:00|723.51|715.11|723.35|714.95|723.58|715.18|722.78|714.38|250
1707513900000|2024-02-09 21:25:00|723.38|714.98|722.65|714.25|723.45|715.05|722.35|713.95|356
1707514200000|2024-02-09 21:30:00|722.63|714.23|722.13|713.73|722.88|714.48|720.55|712.15|346
1707514500000|2024-02-09 21:35:00|722.1|713.7|724.05|715.65|724.05|715.65|721.9|713.5|459
1707514800000|2024-02-09 21:40:00|724.03|715.63|723.49|715.09|724.73|716.33|723.25|714.85|452
1707515100000|2024-02-09 21:45:00|723.43|715.03|724.7|716.3|725.01|716.61|723.41|715.01|478
1707515400000|2024-02-09 21:50:00|724.73|716.33|725.79|717.39|727|718.6|724.67|716.27|501
1707515700000|2024-02-09 21:55:00|725.76|717.36|726.53|718.13|726.58|718.18|725.33|716.93|358
1707552000000|2024-02-10 08:00:00|726.65|718.25|723.68|715.28|726.65|718.25|722.51|714.11|365
1707552300000|2024-02-10 08:05:00|723.71|715.31|724.85|716.45|724.85|716.45|723.38|714.98|230
1707552600000|2024-02-10 08:10:00|724.9|716.5|725.33|716.93|725.76|717.36|724.85|716.45|171
1707552900000|2024-02-10 08:15:00|725.29|716.89|725.3|716.9|726.06|717.66|725.23|716.83|180
1707553200000|2024-02-10 08:20:00|725.25|716.85|724.43|716.03|725.3|716.9|724.02|715.62|206
1707553500000|2024-02-10 08:25:00|724.59|716.19|724.44|716.04|724.78|716.38|724.03|715.63|241
1707553800000|2024-02-10 08:30:00|724.43|716.03|725.67|717.27|725.75|717.35|723.91|715.51|245
1707554100000|2024-02-10 08:35:00|725.7|717.3|724.65|716.25|726.09|717.69|724.65|716.25|330
1707554400000|2024-02-10 08:40:00|724.63|716.23|723.65|715.25|724.95|716.55|723.58|715.18|320
1707554700000|2024-02-10 08:45:00|723.63|715.23|723.08|714.68|723.8|715.4|723.03|714.63|429
1707555000000|2024-02-10 08:50:00|723.05|714.65|720.23|711.83|723.1|714.7|719.71|711.31|423
1707555300000|2024-02-10 08:55:00|720.25|711.85|718.83|710.43|720.53|712.13|718.33|709.93|386
1707555600000|2024-02-10 09:00:00|718.85|710.45|721.47|713.07|722.15|713.75|718.73|710.33|507
1707555900000|2024-02-10 09:05:00|721.48|713.08|720.88|712.48|722.45|714.05|720.8|712.4|386
1707556200000|2024-02-10 09:10:00|720.85|712.45|720.67|712.27|721.14|712.74|720.03|711.63|471
1707556500000|2024-02-10 09:15:00|720.7|712.3|721.6|713.2|721.7|713.3|720.48|712.08|306
1707556800000|2024-02-10 09:20:00|721.63|713.23|720.25|711.85|721.63|713.23|720.01|711.61|256
1707557100000|2024-02-10 09:25:00|720.26|711.86|720.82|712.42|720.99|712.59|720.09|711.69|288
1707557400000|2024-02-10 09:30:00|720.83|712.43|721.54|713.14|722.05|713.65|720.78|712.38|289
1707557700000|2024-02-10 09:35:00|721.49|713.09|720.31|711.91|721.51|713.11|720.03|711.63|336
1707558000000|2024-02-10 09:40:00|720.34|711.94|719.91|711.51|721.34|712.94|719.91|711.51|225
1707558300000|2024-02-10 09:45:00|719.8|711.4|720.32|711.92|720.66|712.26|719.11|710.71|290
1707558600000|2024-02-10 09:50:00|720.33|711.93|719.18|710.78|720.41|712.01|718.89|710.49|383
1707558900000|2024-02-10 09:55:00|719.17|710.77|717.13|708.73|719.28|710.88|716.95|708.55|328
1707559200000|2024-02-10 10:00:00|717.15|708.75|717.36|708.96|718.3|709.9|716.16|707.76|530
1707559500000|2024-02-10 10:05:00|717.35|708.95|717.13|708.73|717.4|709|716.11|707.71|554
1707559800000|2024-02-10 10:10:00|717.1|708.7|717.44|709.04|717.62|709.22|716.75|708.35|383
1707560100000|2024-02-10 10:15:00|717.47|709.07|716.15|707.75|717.47|709.07|715.7|707.3|319
1707560400000|2024-02-10 10:20:00|716.1|707.7|716.39|707.99|717.11|708.71|715.88|707.48|301
1707560700000|2024-02-10 10:25:00|716.4|708|717.98|709.58|718|709.6|716.33|707.93|386
1707561000000|2024-02-10 10:30:00|718.03|709.63|716.74|708.34|718.72|710.32|716.73|708.33|356
1707561300000|2024-02-10 10:35:00|716.79|708.39|716.31|707.91|717.19|708.79|716.08|707.68|244
1707561600000|2024-02-10 10:40:00|716.36|707.96|712.83|704.43|716.37|707.97|712.8|704.4|362
1707561900000|2024-02-10 10:45:00|712.85|704.45|713.11|704.71|713.28|704.88|711.46|703.06|676
1707562200000|2024-02-10 10:50:00|713.15|704.75|712.27|703.87|714.12|705.72|709.9|701.5|839
1707562500000|2024-02-10 10:55:00|712.35|703.95|711.62|703.22|713.34|704.94|711.33|702.93|700
1707562800000|2024-02-10 11:00:00|711.67|703.27|714.5|706.1|714.6|706.2|710.97|702.57|603
1707563100000|2024-02-10 11:05:00|714.4|706|712.84|704.44|714.4|706|712.64|704.24|487
1707563400000|2024-02-10 11:10:00|712.81|704.41|713.16|704.76|713.16|704.76|712.4|704|423
1707563700000|2024-02-10 11:15:00|713.12|704.72|713.23|704.83|713.27|704.87|712.84|704.44|348
1707564000000|2024-02-10 11:20:00|713.24|704.84|713.91|705.51|714|705.6|713.21|704.81|447
1707564300000|2024-02-10 11:25:00|713.93|705.53|715.13|706.73|715.48|707.08|713.32|704.92|295
1707564600000|2024-02-10 11:30:00|715.1|706.7|714.05|705.65|715.2|706.8|713.85|705.45|328
1707564900000|2024-02-10 11:35:00|714.1|705.7|714.54|706.14|715.05|706.65|713.93|705.53|378
1707565200000|2024-02-10 11:40:00|714.61|706.21|714.13|705.73|715.2|706.8|713.94|705.54|270
1707565500000|2024-02-10 11:45:00|714.19|705.79|713.95|705.55|714.74|706.34|713.87|705.47|369
1707565800000|2024-02-10 11:50:00|714.05|705.65|714.99|706.59|715.06|706.66|713.48|705.08|364
1707566100000|2024-02-10 11:55:00|714.97|706.57|714.92|706.52|715.09|706.69|714.43|706.03|321
1707566400000|2024-02-10 12:00:00|714.93|706.53|714.82|706.42|715.24|706.84|713.95|705.55|325
1707566700000|2024-02-10 12:05:00|714.91|706.51|715.21|706.81|715.55|707.15|714.55|706.15|386
1707567000000|2024-02-10 12:10:00|715.25|706.85|716.34|707.94|716.37|707.97|715.03|706.63|344
1707567300000|2024-02-10 12:15:00|716.35|707.95|715.81|707.41|716.54|708.14|715.3|706.9|378
1707567600000|2024-02-10 12:20:00|715.85|707.45|716.12|707.72|716.18|707.78|715.58|707.18|234
1707567900000|2024-02-10 12:25:00|716.13|707.73|715.3|706.9|716.14|707.74|715.18|706.78|207
1707568200000|2024-02-10 12:30:00|715.23|706.83|714.55|706.15|715.37|706.97|714.4|706|329
1707568500000|2024-02-10 12:35:00|714.51|706.11|713.75|705.35|714.64|706.24|713.33|704.93|273
1707568800000|2024-02-10 12:40:00|713.78|705.38|714.25|705.85|714.93|706.53|713.78|705.38|276
1707569100000|2024-02-10 12:45:00|714.28|705.88|713.53|705.13|714.48|706.08|713.43|705.03|305
1707569400000|2024-02-10 12:50:00|713.58|705.18|714.18|705.78|714.3|705.9|713.28|704.88|348
1707569700000|2024-02-10 12:55:00|714.21|705.81|713.35|704.95|714.31|705.91|713.23|704.83|360
1707570000000|2024-02-10 13:00:00|713.33|704.93|713.22|704.82|713.55|705.15|713.03|704.63|279
1707570300000|2024-02-10 13:05:00|713.23|704.83|713.03|704.63|713.74|705.34|712.83|704.43|274
1707570600000|2024-02-10 13:10:00|713.08|704.68|713.59|705.19|714.05|705.65|712.25|703.85|387
1707570900000|2024-02-10 13:15:00|713.53|705.13|712.82|704.42|713.6|705.2|712.21|703.81|439
1707571200000|2024-02-10 13:20:00|712.83|704.43|712.63|704.23|713.24|704.84|712.24|703.84|266
1707571500000|2024-02-10 13:25:00|712.6|704.2|712.5|704.1|712.7|704.3|711.8|703.4|323
1707571800000|2024-02-10 13:30:00|712.51|704.11|713.18|704.78|713.45|705.05|711.4|703|381
1707572100000|2024-02-10 13:35:00|713.13|704.73|713.88|705.48|714.11|705.71|713.08|704.68|458
1707572400000|2024-02-10 13:40:00|713.9|705.5|714.41|706.01|714.77|706.37|713.9|705.5|298
1707572700000|2024-02-10 13:45:00|714.42|706.02|715.32|706.92|715.37|706.97|714.15|705.75|296
1707573000000|2024-02-10 13:50:00|715.33|706.93|715.18|706.78|715.44|707.04|714.66|706.26|399
1707573300000|2024-02-10 13:55:00|715.13|706.73|715.16|706.76|715.53|707.13|714.64|706.24|238
1707573600000|2024-02-10 14:00:00|715.19|706.79|715.91|707.51|715.97|707.57|714.77|706.37|269
1707573900000|2024-02-10 14:05:00|715.9|707.5|716.17|707.77|716.27|707.87|715.61|707.21|199
1707574200000|2024-02-10 14:10:00|716.13|707.73|716.11|707.71|716.52|708.12|716.03|707.63|214
1707574500000|2024-02-10 14:15:00|716.12|707.72|715.67|707.27|716.56|708.16|715.44|707.04|318
1707574800000|2024-02-10 14:20:00|715.66|707.26|715.41|707.01|715.93|707.53|715.32|706.92|223
1707575100000|2024-02-10 14:25:00|715.47|707.07|715.3|706.9|715.93|707.53|715.18|706.78|177
1707575400000|2024-02-10 14:30:00|715.29|706.89|715.66|707.26|715.9|707.5|714.65|706.25|258
1707575700000|2024-02-10 14:35:00|715.69|707.29|715.98|707.58|716.01|707.61|715.33|706.93|298
1707576000000|2024-02-10 14:40:00|716|707.6|715.53|707.13|716.79|708.39|715.03|706.63|320
1707576300000|2024-02-10 14:45:00|715.57|707.17|716.12|707.72|716.46|708.06|715.53|707.13|312
1707576600000|2024-02-10 14:50:00|716.14|707.74|716.13|707.73|716.34|707.94|715.95|707.55|171
1707576900000|2024-02-10 14:55:00|716.11|707.71|716.15|707.75|716.34|707.94|716.08|707.68|104
1707577200000|2024-02-10 15:00:00|716.1|707.7|716.71|708.31|716.84|708.44|715.75|707.35|173
1707577500000|2024-02-10 15:05:00|716.72|708.32|718.31|709.91|719.06|710.66|716.57|708.17|398
1707577800000|2024-02-10 15:10:00|718.36|709.96|718.01|709.61|718.36|709.96|717.8|709.4|233
1707578100000|2024-02-10 15:15:00|718|709.6|717.3|708.9|718.29|709.89|717.3|708.9|211
1707578400000|2024-02-10 15:20:00|717.28|708.88|717.55|709.15|717.7|709.3|716.85|708.45|82
1707578700000|2024-02-10 15:25:00|717.5|709.1|717.98|709.58|718.1|709.7|717.45|709.05|171
1707579000000|2024-02-10 15:30:00|717.97|709.57|718.27|709.87|718.51|710.11|717.45|709.05|264
1707579300000|2024-02-10 15:35:00|718.26|709.86|718.55|710.15|719.04|710.64|718.26|709.86|306
1707579600000|2024-02-10 15:40:00|718.53|710.13|718.62|710.22|718.76|710.36|717.45|709.05|282
1707579900000|2024-02-10 15:45:00|718.61|710.21|717.52|709.12|718.85|710.45|717.38|708.98|302
1707580200000|2024-02-10 15:50:00|717.57|709.17|718.19|709.79|718.26|709.86|717.48|709.08|270
1707580500000|2024-02-10 15:55:00|718.23|709.83|718.48|710.08|718.74|710.34|718.03|709.63|225
1707580800000|2024-02-10 16:00:00|718.47|710.07|717.85|709.45|718.58|710.18|717.6|709.2|262
1707581100000|2024-02-10 16:05:00|717.84|709.44|717.75|709.35|718.05|709.65|717.1|708.7|251
1707581400000|2024-02-10 16:10:00|717.73|709.33|717.35|708.95|717.75|709.35|716.98|708.58|220
1707581700000|2024-02-10 16:15:00|717.36|708.96|716.84|708.44|717.39|708.99|716.38|707.98|191
1707582000000|2024-02-10 16:20:00|716.86|708.46|716.83|708.43|716.97|708.57|715.93|707.53|299
1707582300000|2024-02-10 16:25:00|716.92|708.52|716.71|708.31|717.16|708.76|716.42|708.02|244
1707582600000|2024-02-10 16:30:00|716.74|708.34|717.19|708.79|717.36|708.96|716.22|707.82|264
1707582900000|2024-02-10 16:35:00|717.2|708.8|717.65|709.25|717.65|709.25|716.6|708.2|174
1707583200000|2024-02-10 16:40:00|717.75|709.35|718.45|710.05|718.8|710.4|717.48|709.08|261
1707583500000|2024-02-10 16:45:00|718.48|710.08|718.91|710.51|719.23|710.83|718.23|709.83|262
1707583800000|2024-02-10 16:50:00|718.85|710.45|718.86|710.46|718.91|710.51|718.2|709.8|273
1707584100000|2024-02-10 16:55:00|718.84|710.44|720.29|711.89|720.29|711.89|718.84|710.44|258
1707584400000|2024-02-10 17:00:00|720.3|711.9|720.03|711.63|720.45|712.05|719.88|711.48|221
1707584700000|2024-02-10 17:05:00|720.05|711.65|720.18|711.78|721.1|712.7|719.35|710.95|231
1707585000000|2024-02-10 17:10:00|720.15|711.75|720.48|712.08|720.71|712.31|719.74|711.34|262
1707585300000|2024-02-10 17:15:00|720.42|712.02|721.23|712.83|721.33|712.93|720.28|711.88|241
1707585600000|2024-02-10 17:20:00|721.24|712.84|720.68|712.28|721.33|712.93|720.68|712.28|182
1707585900000|2024-02-10 17:25:00|720.7|712.3|720.58|712.18|720.85|712.45|719.74|711.34|340
1707586200000|2024-02-10 17:30:00|720.6|712.2|721.07|712.67|721.1|712.7|720.45|712.05|219
1707586500000|2024-02-10 17:35:00|721.09|712.69|720.52|712.12|721.1|712.7|720.18|711.78|143
1707586800000|2024-02-10 17:40:00|720.57|712.17|721.52|713.12|721.53|713.13|720.57|712.17|182
1707587100000|2024-02-10 17:45:00|721.5|713.1|720.62|712.22|721.52|713.12|720.54|712.14|174
1707587400000|2024-02-10 17:50:00|720.74|712.34|720.12|711.72|720.83|712.43|720.05|711.65|86
1707587700000|2024-02-10 17:55:00|720.14|711.74|719.57|711.17|720.14|711.74|719.4|711|219
1707588000000|2024-02-10 18:00:00|719.62|711.22|719.8|711.4|719.87|711.47|719.01|710.61|266
1707588300000|2024-02-10 18:05:00|719.77|711.37|720.38|711.98|720.51|712.11|719.53|711.13|337
1707588600000|2024-02-10 18:10:00|720.36|711.96|720.57|712.17|720.63|712.23|720.2|711.8|357
1707588900000|2024-02-10 18:15:00|720.6|712.2|720.31|711.91|720.76|712.36|720.27|711.87|228
1707589200000|2024-02-10 18:20:00|720.38|711.98|720.97|712.57|720.97|712.57|720.35|711.95|214
1707589500000|2024-02-10 18:25:00|720.98|712.58|721.21|712.81|721.41|713.01|720.95|712.55|213
1707589800000|2024-02-10 18:30:00|721.22|712.82|721.85|713.45|721.88|713.48|721.2|712.8|171
1707590100000|2024-02-10 18:35:00|721.84|713.44|722.08|713.68|722.39|713.99|721.74|713.34|190
1707590400000|2024-02-10 18:40:00|722.11|713.71|721.63|713.23|722.11|713.71|721.15|712.75|285
1707590700000|2024-02-10 18:45:00|721.6|713.2|721.28|712.88|721.67|713.27|721.2|712.8|135
1707591000000|2024-02-10 18:50:00|721.23|712.83|721.33|712.93|721.97|713.57|720.85|712.45|209
1707591300000|2024-02-10 18:55:00|721.3|712.9|722.08|713.68|722.47|714.07|721.3|712.9|202
1707591600000|2024-02-10 19:00:00|722.05|713.65|721.95|713.55|723.37|714.97|721.93|713.53|287
1707591900000|2024-02-10 19:05:00|721.93|713.53|722.9|714.5|723|714.6|721.72|713.32|205
1707592200000|2024-02-10 19:10:00|722.93|714.53|722.93|714.53|723.84|715.44|722.75|714.35|135
1707592500000|2024-02-10 19:15:00|722.88|714.48|723.53|715.13|723.61|715.21|722.68|714.28|230
1707592800000|2024-02-10 19:20:00|723.52|715.12|723.58|715.18|724.36|715.96|723.42|715.02|319
1707593100000|2024-02-10 19:25:00|723.6|715.2|723.99|715.59|723.99|715.59|723.25|714.85|216
1707593400000|2024-02-10 19:30:00|724.03|715.63|724.74|716.34|724.78|716.38|723.93|715.53|241
1707593700000|2024-02-10 19:35:00|724.71|716.31|724.78|716.38|725.09|716.69|724.43|716.03|314
1707594000000|2024-02-10 19:40:00|724.8|716.4|725.73|717.33|725.77|717.37|724.7|716.3|304
1707594300000|2024-02-10 19:45:00|725.72|717.32|724.6|716.2|725.74|717.34|724.41|716.01|408
1707594600000|2024-02-10 19:50:00|724.59|716.19|725.05|716.65|725.24|716.84|723.8|715.4|305
1707594900000|2024-02-10 19:55:00|725|716.6|725.57|717.17|726.1|717.7|724.85|716.45|151
1707595200000|2024-02-10 20:00:00|725.58|717.18|725.35|716.95|725.73|717.33|724.49|716.09|346
1707595500000|2024-02-10 20:05:00|725.41|717.01|724|715.6|725.49|717.09|723.55|715.15|250
1707595800000|2024-02-10 20:10:00|724.1|715.7|724.87|716.47|724.98|716.58|724.08|715.68|211
1707596100000|2024-02-10 20:15:00|724.86|716.46|725.19|716.79|725.61|717.21|724.4|716|278
1707596400000|2024-02-10 20:20:00|725.2|716.8|724.63|716.23|725.2|716.8|724.3|715.9|249
1707596700000|2024-02-10 20:25:00|724.6|716.2|724.99|716.59|725.3|716.9|724.4|716|206
1707597000000|2024-02-10 20:30:00|725.03|716.63|725.23|716.83|725.25|716.85|724.43|716.03|153
1707597300000|2024-02-10 20:35:00|725.18|716.78|726.15|717.75|726.2|717.8|725.08|716.68|208
1707597600000|2024-02-10 20:40:00|726.18|717.78|727.3|718.9|727.3|718.9|726.18|717.78|410
1707597900000|2024-02-10 20:45:00|727.27|718.87|728.59|720.19|730.45|722.05|727.18|718.78|637
1707598200000|2024-02-10 20:50:00|728.61|720.21|730.16|721.76|730.99|722.59|728.31|719.91|527
1707598500000|2024-02-10 20:55:00|730.2|721.8|728.85|720.45|731.16|722.76|728.48|720.08|535
1707598800000|2024-02-10 21:00:00|728.83|720.43|731.52|723.12|731.53|723.13|728.77|720.37|492
1707599100000|2024-02-10 21:05:00|731.53|723.13|732.26|723.86|732.59|724.19|730.83|722.43|452
1707599400000|2024-02-10 21:10:00|732.27|723.87|730.61|722.21|732.34|723.94|729.95|721.55|612
1707599700000|2024-02-10 21:15:00|730.55|722.15|730.23|721.83|731.32|722.92|730.16|721.76|442
1707600000000|2024-02-10 21:20:00|730.28|721.88|732.33|723.93|732.89|724.49|729.98|721.58|541
1707600300000|2024-02-10 21:25:00|732.36|723.96|732.6|724.2|733.39|724.99|732.13|723.73|400
1707600600000|2024-02-10 21:30:00|732.58|724.18|732.3|723.9|732.8|724.4|731.25|722.85|576
1707600900000|2024-02-10 21:35:00|732.33|723.93|731.07|722.67|732.34|723.94|730.99|722.59|525
1707601200000|2024-02-10 21:40:00|731.09|722.69|730.97|722.57|731.37|722.97|730.68|722.28|536
1707601500000|2024-02-10 21:45:00|730.96|722.56|730.88|722.48|731.3|722.9|730.25|721.85|449
1707601800000|2024-02-10 21:50:00|730.85|722.45|729.23|720.83|730.95|722.55|728.8|720.4|309
1707602100000|2024-02-10 21:55:00|729.2|720.8|729.45|721.05|730.7|722.3|729.2|720.8|384
1707602400000|2024-02-10 22:00:00|729.43|721.03|729.25|720.85|729.8|721.4|728.25|719.85|351
1707602700000|2024-02-10 22:05:00|729.23|720.83|728.27|719.87|729.39|720.99|727.86|719.46|355
1707603000000|2024-02-10 22:10:00|728.3|719.9|728.25|719.85|728.35|719.95|726.75|718.35|425
1707603300000|2024-02-10 22:15:00|728.3|719.9|726.9|718.5|728.93|720.53|726.68|718.28|298
1707603600000|2024-02-10 22:20:00|726.88|718.48|726.2|717.8|726.88|718.48|725.16|716.76|295
1707603900000|2024-02-10 22:25:00|726.21|717.81|725.53|717.13|726.42|718.02|724.95|716.55|289
1707604200000|2024-02-10 22:30:00|725.51|717.11|726.48|718.08|727.18|718.78|725.51|717.11|293
1707604500000|2024-02-10 22:35:00|726.59|718.19|725.13|716.73|726.61|718.21|725.08|716.68|244
1707604800000|2024-02-10 22:40:00|725.2|716.8|724.68|716.28|726.12|717.72|724.68|716.28|258
1707605100000|2024-02-10 22:45:00|724.73|716.33|724.8|716.4|725.1|716.7|724.2|715.8|187
1707605400000|2024-02-10 22:50:00|724.7|716.3|726.63|718.23|726.63|718.23|724.65|716.25|237
1707605700000|2024-02-10 22:55:00|726.58|718.18|726.65|718.25|727.4|719|726.49|718.09|208
1707606000000|2024-02-10 23:00:00|726.63|718.23|728.73|720.33|728.8|720.4|726.63|718.23|312
1707606300000|2024-02-10 23:05:00|728.7|720.3|728.2|719.8|729.25|720.85|728.05|719.65|326
1707606600000|2024-02-10 23:10:00|728.23|719.83|726.55|718.15|728.85|720.45|726.53|718.13|442
1707606900000|2024-02-10 23:15:00|726.54|718.14|727.61|719.21|727.86|719.46|726.3|717.9|361
1707607200000|2024-02-10 23:20:00|727.55|719.15|725.53|717.13|727.68|719.28|725.19|716.79|397
1707607500000|2024-02-10 23:25:00|725.55|717.15|726.41|718.01|726.43|718.03|724.35|715.95|343
1707607800000|2024-02-10 23:30:00|726.4|718|724.7|716.3|726.59|718.19|724.64|716.24|438
1707608100000|2024-02-10 23:35:00|724.64|716.24|725.03|716.63|725.76|717.36|724.61|716.21|345
1707608400000|2024-02-10 23:40:00|725.05|716.65|725.53|717.13|725.63|717.23|724.68|716.28|246
1707608700000|2024-02-10 23:45:00|725.48|717.08|725.13|716.73|725.63|717.23|724.6|716.2|250
1707609000000|2024-02-10 23:50:00|725.08|716.68|725.04|716.64|725.61|717.21|724.66|716.26|275
1707609300000|2024-02-10 23:55:00|725.09|716.69|724.15|715.75|725.45|717.05|724.11|715.71|335
1707609600000|2024-02-11 00:00:00|724.23|715.83|724.02|715.62|724.73|716.33|722.73|714.33|399
1707609900000|2024-02-11 00:05:00|724.03|715.63|722.92|714.52|724.67|716.27|722.92|714.52|490
1707610200000|2024-02-11 00:10:00|722.88|714.48|723.54|715.14|723.9|715.5|722.83|714.43|346
1707610500000|2024-02-11 00:15:00|723.51|715.11|722.25|713.85|723.66|715.26|721.92|713.52|462
1707610800000|2024-02-11 00:20:00|722.29|713.89|721.58|713.18|722.69|714.29|721.44|713.04|291
1707611100000|2024-02-11 00:25:00|721.56|713.16|720.84|712.44|721.61|713.21|720.55|712.15|328
1707611400000|2024-02-11 00:30:00|720.77|712.37|722.7|714.3|722.7|714.3|720.77|712.37|350
1707611700000|2024-02-11 00:35:00|722.85|714.45|724.07|715.67|724.19|715.79|721.58|713.18|428
1707612000000|2024-02-11 00:40:00|723.96|715.56|722.43|714.03|723.96|715.56|721.95|713.55|481
1707612300000|2024-02-11 00:45:00|722.38|713.98|722.43|714.03|722.49|714.09|720.89|712.49|450
1707612600000|2024-02-11 00:50:00|722.44|714.04|722.4|714|722.9|714.5|721.9|713.5|321
1707612900000|2024-02-11 00:55:00|722.38|713.98|723.76|715.36|723.77|715.37|722.23|713.83|427
1707613200000|2024-02-11 01:00:00|723.71|715.31|723.95|715.55|724.23|715.83|722.7|714.3|318
1707613500000|2024-02-11 01:05:00|723.93|715.53|724.55|716.15|724.78|716.38|723.7|715.3|244
1707613800000|2024-02-11 01:10:00|724.53|716.13|725.33|716.93|726.01|717.61|724.45|716.05|434
1707614100000|2024-02-11 01:15:00|725.29|716.89|722.53|714.13|725.33|716.93|722.5|714.1|395
1707614400000|2024-02-11 01:20:00|722.48|714.08|721.86|713.46|722.5|714.1|721.3|712.9|395
1707614700000|2024-02-11 01:25:00|721.85|713.45|720.5|712.1|721.86|713.46|719.64|711.24|456
1707615000000|2024-02-11 01:30:00|720.53|712.13|721.58|713.18|722.16|713.76|719.35|710.95|486
1707615300000|2024-02-11 01:35:00|721.62|713.22|722.25|713.85|722.6|714.2|721.2|712.8|273
1707615600000|2024-02-11 01:40:00|722.23|713.83|723.45|715.05|723.5|715.1|722.15|713.75|224
1707615900000|2024-02-11 01:45:00|723.46|715.06|723|714.6|723.74|715.34|722.63|714.23|415
1707616200000|2024-02-11 01:50:00|723.03|714.63|722.75|714.35|723.22|714.82|722.27|713.87|417
1707616500000|2024-02-11 01:55:00|722.79|714.39|722.13|713.73|723|714.6|722.1|713.7|328
1707616800000|2024-02-11 02:00:00|722.08|713.68|721.55|713.15|722.9|714.5|721.55|713.15|347
1707617100000|2024-02-11 02:05:00|721.58|713.18|721.63|713.23|722.28|713.88|721.45|713.05|312
1707617400000|2024-02-11 02:10:00|721.68|713.28|721.79|713.39|722.65|714.25|721.43|713.03|265
1707617700000|2024-02-11 02:15:00|721.85|713.45|721.05|712.65|722.08|713.68|721.05|712.65|249
1707618000000|2024-02-11 02:20:00|720.98|712.58|720.86|712.46|721.38|712.98|720.44|712.04|208
1707618300000|2024-02-11 02:25:00|720.85|712.45|720.97|712.57|721.08|712.68|720.44|712.04|263
1707618600000|2024-02-11 02:30:00|720.93|712.53|721.08|712.68|721.67|713.27|720.45|712.05|194
1707618900000|2024-02-11 02:35:00|721.05|712.65|721.76|713.36|721.76|713.36|720.23|711.83|252
1707619200000|2024-02-11 02:40:00|721.73|713.33|721.55|713.15|722.05|713.65|721.4|713|206
1707619500000|2024-02-11 02:45:00|721.65|713.25|720.71|712.31|721.65|713.25|720.29|711.89|269
1707619800000|2024-02-11 02:50:00|720.72|712.32|720.22|711.82|721.04|712.64|720.22|711.82|217
1707620100000|2024-02-11 02:55:00|720.24|711.84|720.98|712.58|721.15|712.75|720.14|711.74|213
1707620400000|2024-02-11 03:00:00|720.94|712.54|722.04|713.64|722.13|713.73|720.72|712.32|362
1707620700000|2024-02-11 03:05:00|722.01|713.61|721.74|713.34|722.07|713.67|721.15|712.75|237
1707621000000|2024-02-11 03:10:00|721.81|713.41|723.23|714.83|723.24|714.84|721.68|713.28|268
1707621300000|2024-02-11 03:15:00|723.27|714.87|723.28|714.88|723.5|715.1|722.68|714.28|348
1707621600000|2024-02-11 03:20:00|723.33|714.93|724.38|715.98|724.74|716.34|723.23|714.83|376
1707621900000|2024-02-11 03:25:00|724.41|716.01|724.93|716.53|725.04|716.64|724.01|715.61|316
1707622200000|2024-02-11 03:30:00|724.95|716.55|725.19|716.79|725.42|717.02|724.6|716.2|268
1707622500000|2024-02-11 03:35:00|725.21|716.81|726.61|718.21|728.05|719.65|725.11|716.71|552
1707622800000|2024-02-11 03:40:00|726.59|718.19|726.48|718.08|727.87|719.47|725.88|717.48|507
1707623100000|2024-02-11 03:45:00|726.49|718.09|727.4|719|727.81|719.41|725.87|717.47|612
1707623400000|2024-02-11 03:50:00|727.43|719.03|728.16|719.76|729.01|720.61|726.74|718.34|672
1707623700000|2024-02-11 03:55:00|728.15|719.75|728.89|720.49|729.33|720.93|727.9|719.5|641
1707624000000|2024-02-11 04:00:00|728.91|720.51|728.8|720.4|729.84|721.44|728.37|719.97|639
1707624300000|2024-02-11 04:05:00|728.77|720.37|729.43|721.03|729.43|721.03|728.35|719.95|479
1707624600000|2024-02-11 04:10:00|729.4|721|728.8|720.4|729.4|721|727.9|719.5|493
1707624900000|2024-02-11 04:15:00|728.78|720.38|730.03|721.63|730.08|721.68|728.78|720.38|274
1707625200000|2024-02-11 04:20:00|730.06|721.66|730.53|722.13|730.59|722.19|729.81|721.41|372
1707625500000|2024-02-11 04:25:00|730.48|722.08|730.63|722.23|731.55|723.15|730.43|722.03|316
1707625800000|2024-02-11 04:30:00|730.65|722.25|729.04|720.64|730.7|722.3|729.03|720.63|428
1707626100000|2024-02-11 04:35:00|729.09|720.69|730.97|722.57|731.19|722.79|729.09|720.69|443
1707626400000|2024-02-11 04:40:00|731|722.6|730.84|722.44|731|722.6|729.96|721.56|337
1707626700000|2024-02-11 04:45:00|730.83|722.43|729.52|721.12|730.85|722.45|729.52|721.12|367
1707627000000|2024-02-11 04:50:00|729.53|721.13|728.75|720.35|729.9|721.5|728.43|720.03|331
1707627300000|2024-02-11 04:55:00|728.78|720.38|728.83|720.43|728.98|720.58|728.3|719.9|310
1707627600000|2024-02-11 05:00:00|728.8|720.4|729.8|721.4|729.88|721.48|728.68|720.28|290
1707627900000|2024-02-11 05:05:00|729.78|721.38|729.03|720.63|729.83|721.43|728.6|720.2|281
1707628200000|2024-02-11 05:10:00|729.05|720.65|729.05|720.65|729.54|721.14|728.4|720|366
1707628500000|2024-02-11 05:15:00|729.06|720.66|729.18|720.78|729.74|721.34|728.86|720.46|281
1707628800000|2024-02-11 05:20:00|729.21|720.81|729.45|721.05|729.77|721.37|729.14|720.74|276
1707629100000|2024-02-11 05:25:00|729.46|721.06|729.8|721.4|729.98|721.58|729.17|720.77|279
1707629400000|2024-02-11 05:30:00|729.84|721.44|730.17|721.77|730.38|721.98|729.75|721.35|289
1707629700000|2024-02-11 05:35:00|730.16|721.76|731|722.6|731.05|722.65|730.08|721.68|208
1707630000000|2024-02-11 05:40:00|730.98|722.58|733.55|725.15|733.58|725.18|730.78|722.38|349
1707630300000|2024-02-11 05:45:00|733.5|725.1|731.88|723.48|733.6|725.2|731.83|723.43|332
1707630600000|2024-02-11 05:50:00|731.9|723.5|732.56|724.16|732.69|724.29|731.73|723.33|333
1707630900000|2024-02-11 05:55:00|732.6|724.2|733.31|724.91|733.44|725.04|732.6|724.2|267
1707631200000|2024-02-11 06:00:00|733.34|724.94|733.26|724.86|733.58|725.18|732.86|724.46|295
1707631500000|2024-02-11 06:05:00|733.25|724.85|733.76|725.36|733.92|725.52|733.15|724.75|265
1707631800000|2024-02-11 06:10:00|733.78|725.38|733.27|724.87|734.13|725.73|733.21|724.81|332
1707632100000|2024-02-11 06:15:00|733.29|724.89|732.94|724.54|733.61|725.21|732.71|724.31|304
1707632400000|2024-02-11 06:20:00|732.95|724.55|731.22|722.82|732.95|724.55|731.15|722.75|277
1707632700000|2024-02-11 06:25:00|731.25|722.85|731.5|723.1|731.65|723.25|731|722.6|305
1707633000000|2024-02-11 06:30:00|731.47|723.07|732.15|723.75|732.85|724.45|731.43|723.03|216
1707633300000|2024-02-11 06:35:00|732.18|723.78|732.59|724.19|732.91|724.51|731.17|722.77|388
1707633600000|2024-02-11 06:40:00|732.6|724.2|733.38|724.98|733.4|725|732.27|723.87|293
1707633900000|2024-02-11 06:45:00|733.4|725|732.31|723.91|733.66|725.26|732.31|723.91|359
1707634200000|2024-02-11 06:50:00|732.3|723.9|733.22|724.82|733.53|725.13|732.27|723.87|259
1707634500000|2024-02-11 06:55:00|733.39|724.99|733.63|725.23|733.65|725.25|732.53|724.13|221
1707634800000|2024-02-11 07:00:00|733.65|725.25|732.92|724.52|733.75|725.35|732.43|724.03|416
1707635100000|2024-02-11 07:05:00|732.88|724.48|733.34|724.94|733.34|724.94|732.2|723.8|348
1707635400000|2024-02-11 07:10:00|733.41|725.01|733.78|725.38|733.88|725.48|733.25|724.85|268
1707635700000|2024-02-11 07:15:00|733.8|725.4|733.52|725.12|733.85|725.45|733.21|724.81|272
1707636000000|2024-02-11 07:20:00|733.53|725.13|733.83|725.43|734.19|725.79|733.25|724.85|304
1707636300000|2024-02-11 07:25:00|733.79|725.39|733.29|724.89|734.2|725.8|733.19|724.79|449
1707636600000|2024-02-11 07:30:00|733.27|724.87|732.15|723.75|733.51|725.11|731.59|723.19|455
1707636900000|2024-02-11 07:35:00|732.13|723.73|731.69|723.29|732.57|724.17|731.6|723.2|305
1707637200000|2024-02-11 07:40:00|731.7|723.3|730.48|722.08|732.1|723.7|730.1|721.7|392
1707637500000|2024-02-11 07:45:00|730.49|722.09|731.78|723.38|731.83|723.43|730.17|721.77|306
1707637800000|2024-02-11 07:50:00|731.8|723.4|732.48|724.08|732.85|724.45|731.66|723.26|261
1707638100000|2024-02-11 07:55:00|732.42|724.02|732.86|724.46|732.96|724.56|732.03|723.63|306
1707638400000|2024-02-11 08:00:00|732.84|724.44|733.02|724.62|733.04|724.64|731.8|723.4|347
1707638700000|2024-02-11 08:05:00|733.06|724.66|733.83|725.43|734.13|725.73|732.94|724.54|384
1707639000000|2024-02-11 08:10:00|733.85|725.45|736.9|728.5|737.05|728.65|733.83|725.43|380
1707639300000|2024-02-11 08:15:00|736.93|728.53|735.65|727.25|738.4|730|735.45|727.05|430
1707639600000|2024-02-11 08:20:00|735.68|727.28|735.46|727.06|736.24|727.84|734.15|725.75|446
1707639900000|2024-02-11 08:25:00|735.55|727.15|735.14|726.74|735.78|727.38|734.59|726.19|315
1707640200000|2024-02-11 08:30:00|735.12|726.72|736.06|727.66|736.07|727.67|734.6|726.2|268
1707640500000|2024-02-11 08:35:00|736.05|727.65|734.49|726.09|736.25|727.85|734.38|725.98|217
1707640800000|2024-02-11 08:40:00|734.45|726.05|734.78|726.38|736.24|727.84|733.94|725.54|222
1707641100000|2024-02-11 08:45:00|734.75|726.35|733.58|725.18|734.88|726.48|733.14|724.74|253
1707641400000|2024-02-11 08:50:00|733.48|725.08|733.03|724.63|733.62|725.22|732.55|724.15|278
1707641700000|2024-02-11 08:55:00|732.89|724.49|733.21|724.81|733.27|724.87|732.3|723.9|231
1707642000000|2024-02-11 09:00:00|733.08|724.68|732.9|724.5|733.56|725.16|732.53|724.13|185
1707642300000|2024-02-11 09:05:00|732.85|724.45|732.88|724.48|733.6|725.2|732.55|724.15|208
1707642600000|2024-02-11 09:10:00|732.9|724.5|733.05|724.65|733.94|725.54|732.88|724.48|179
1707642900000|2024-02-11 09:15:00|733.1|724.7|732.95|724.55|734.1|725.7|732.7|724.3|335
1707643200000|2024-02-11 09:20:00|732.98|724.58|733.89|725.49|734.2|725.8|732.83|724.43|305
1707643500000|2024-02-11 09:25:00|733.93|725.53|733.75|725.35|734.09|725.69|733.4|725|269
1707643800000|2024-02-11 09:30:00|733.74|725.34|733.47|725.07|734.35|725.95|733.35|724.95|285
1707644100000|2024-02-11 09:35:00|733.45|725.05|733.09|724.69|733.45|725.05|732.74|724.34|417
1707644400000|2024-02-11 09:40:00|733.04|724.64|731.88|723.48|733.23|724.83|731.78|723.38|264
1707644700000|2024-02-11 09:45:00|731.85|723.45|731.27|722.87|732.2|723.8|729.95|721.55|454
1707645000000|2024-02-11 09:50:00|731.29|722.89|731.43|723.03|731.96|723.56|730.3|721.9|398
1707645300000|2024-02-11 09:55:00|731.4|723|731.5|723.1|731.88|723.48|731.1|722.7|243
1707645600000|2024-02-11 10:00:00|731.44|723.04|731.85|723.45|731.85|723.45|730.63|722.23|301
1707645900000|2024-02-11 10:05:00|731.83|723.43|732.43|724.03|732.43|724.03|731.48|723.08|270
1707646200000|2024-02-11 10:10:00|732.4|724|732.4|724|732.46|724.06|731.34|722.94|369
1707646500000|2024-02-11 10:15:00|732.47|724.07|731.33|722.93|732.47|724.07|730.9|722.5|341
1707646800000|2024-02-11 10:20:00|731.3|722.9|731.4|723|732.06|723.66|731.08|722.68|293
1707647100000|2024-02-11 10:25:00|731.38|722.98|730.4|722|731.4|723|730.03|721.63|339
1707647400000|2024-02-11 10:30:00|730.38|721.98|731.5|723.1|731.51|723.11|729.93|721.53|269
1707647700000|2024-02-11 10:35:00|731.51|723.11|730.92|722.52|731.69|723.29|730.83|722.43|239
1707648000000|2024-02-11 10:40:00|730.91|722.51|730.58|722.18|730.98|722.58|730.25|721.85|253
1707648300000|2024-02-11 10:45:00|730.63|722.23|729.88|721.48|730.7|722.3|729.5|721.1|413
1707648600000|2024-02-11 10:50:00|729.89|721.49|729.38|720.98|729.89|721.49|727.79|719.39|505
1707648900000|2024-02-11 10:55:00|729.43|721.03|731.73|723.33|731.8|723.4|729.13|720.73|451
1707649200000|2024-02-11 11:00:00|731.75|723.35|733.2|724.8|733.35|724.95|731.55|723.15|221
1707649500000|2024-02-11 11:05:00|733.23|724.83|732.99|724.59|733.75|725.35|732.3|723.9|301
1707649800000|2024-02-11 11:10:00|732.98|724.58|732.74|724.34|733.22|724.82|732.3|723.9|263
1707650100000|2024-02-11 11:15:00|732.76|724.36|732.01|723.61|732.93|724.53|731.08|722.68|325
1707650400000|2024-02-11 11:20:00|732.05|723.65|733.13|724.73|733.38|724.98|732.01|723.61|270
1707650700000|2024-02-11 11:25:00|733.11|724.71|733.85|725.45|734.05|725.65|732.85|724.45|305
1707651000000|2024-02-11 11:30:00|733.88|725.48|732.56|724.16|733.93|725.53|732.43|724.03|390
1707651300000|2024-02-11 11:35:00|732.5|724.1|732.59|724.19|733.31|724.91|732.44|724.04|372
1707651600000|2024-02-11 11:40:00|732.63|724.23|732.73|724.33|732.83|724.43|732.35|723.95|198
1707651900000|2024-02-11 11:45:00|732.7|724.3|733.88|725.48|734.05|725.65|732.4|724|323
1707652200000|2024-02-11 11:50:00|733.83|725.43|734.13|725.73|734.73|726.33|733.68|725.28|200
1707652500000|2024-02-11 11:55:00|734.08|725.68|734.33|725.93|734.53|726.13|733.7|725.3|280
1707652800000|2024-02-11 12:00:00|734.3|725.9|735.28|726.88|735.29|726.89|733.4|725|412
1707653100000|2024-02-11 12:05:00|735.3|726.9|733.54|725.14|735.51|727.11|733.47|725.07|310
1707653400000|2024-02-11 12:10:00|733.35|724.95|733.63|725.23|734.23|725.83|732.9|724.5|347
1707653700000|2024-02-11 12:15:00|733.6|725.2|733.18|724.78|733.98|725.58|733.1|724.7|304
1707654000000|2024-02-11 12:20:00|733.15|724.75|733.25|724.85|733.62|725.22|732.9|724.5|247
1707654300000|2024-02-11 12:25:00|733.15|724.75|733.33|724.93|733.78|725.38|732.45|724.05|273
1707654600000|2024-02-11 12:30:00|733.38|724.98|733.53|725.13|733.98|725.58|732.9|724.5|363
1707654900000|2024-02-11 12:35:00|733.52|725.12|732.54|724.14|733.95|725.55|732.35|723.95|431
1707655200000|2024-02-11 12:40:00|732.53|724.13|731.48|723.08|732.69|724.29|731.48|723.08|376
1707655500000|2024-02-11 12:45:00|731.45|723.05|731.78|723.38|732.48|724.08|731.39|722.99|297
1707655800000|2024-02-11 12:50:00|731.8|723.4|731.48|723.08|732.57|724.17|731.36|722.96|421
1707656100000|2024-02-11 12:55:00|731.43|723.03|731.68|723.28|732.4|724|731.33|722.93|351
1707656400000|2024-02-11 13:00:00|731.64|723.24|731.96|723.56|732.75|724.35|731.15|722.75|394
1707656700000|2024-02-11 13:05:00|731.92|723.52|731.42|723.02|732.23|723.83|731.42|723.02|312
1707657000000|2024-02-11 13:10:00|731.44|723.04|730.87|722.47|731.75|723.35|730.75|722.35|278
1707657300000|2024-02-11 13:15:00|730.81|722.41|728.92|720.52|730.97|722.57|728.92|720.52|413
1707657600000|2024-02-11 13:20:00|728.96|720.56|727.4|719|729.18|720.78|726.1|717.7|640
1707657900000|2024-02-11 13:25:00|727.35|718.95|728.6|720.2|728.83|720.43|726.55|718.15|400
1707658200000|2024-02-11 13:30:00|728.53|720.13|728.28|719.88|728.55|720.15|727.65|719.25|349
1707658500000|2024-02-11 13:35:00|728.32|719.92|728.7|720.3|728.95|720.55|728.23|719.83|402
1707658800000|2024-02-11 13:40:00|728.74|720.34|727.4|719|728.76|720.36|726.93|718.53|388
1707659100000|2024-02-11 13:45:00|727.45|719.05|727|718.6|727.76|719.36|726.3|717.9|496
1707659400000|2024-02-11 13:50:00|727.02|718.62|724.81|716.41|727.39|718.99|724.73|716.33|541
1707659700000|2024-02-11 13:55:00|724.79|716.39|724.22|715.82|725.22|716.82|723.71|715.31|527
1707660000000|2024-02-11 14:00:00|724.27|715.87|724.52|716.12|724.72|716.32|723.98|715.58|448
1707660300000|2024-02-11 14:05:00|724.51|716.11|724.3|715.9|725.25|716.85|724.2|715.8|402
1707660600000|2024-02-11 14:10:00|724.25|715.85|722.14|713.74|724.28|715.88|720.7|712.3|666
1707660900000|2024-02-11 14:15:00|722.15|713.75|724.12|715.72|724.39|715.99|721.5|713.1|686
1707661200000|2024-02-11 14:20:00|724.14|715.74|724.63|716.23|725.3|716.9|724.08|715.68|410
1707661500000|2024-02-11 14:25:00|724.6|716.2|724.65|716.25|725.13|716.73|724.07|715.67|387
1707661800000|2024-02-11 14:30:00|724.6|716.2|724.29|715.89|724.73|716.33|723.08|714.68|466
1707662100000|2024-02-11 14:35:00|724.31|715.91|723.99|715.59|724.68|716.28|723.85|715.45|402
1707662400000|2024-02-11 14:40:00|724|715.6|723.98|715.58|724.63|716.23|723.66|715.26|251
1707662700000|2024-02-11 14:45:00|723.95|715.55|724.13|715.73|724.43|716.03|723.15|714.75|315
1707663000000|2024-02-11 14:50:00|724.1|715.7|724.42|716.02|724.78|716.38|724.1|715.7|375
1707663300000|2024-02-11 14:55:00|724.41|716.01|724.44|716.04|724.71|716.31|723.75|715.35|407
1707663600000|2024-02-11 15:00:00|724.45|716.05|723.86|715.46|724.53|716.13|723.61|715.21|411
1707663900000|2024-02-11 15:05:00|723.89|715.49|724.39|715.99|724.42|716.02|723.03|714.63|396
1707664200000|2024-02-11 15:10:00|724.4|716|723.8|715.4|724.6|716.2|723.8|715.4|412
1707664500000|2024-02-11 15:15:00|723.84|715.44|723.48|715.08|724.82|716.42|723.34|714.94|419
1707664800000|2024-02-11 15:20:00|723.45|715.05|723.28|714.88|723.93|715.53|722.58|714.18|362
1707665100000|2024-02-11 15:25:00|723.3|714.9|723.32|714.92|723.57|715.17|722.48|714.08|378
1707665400000|2024-02-11 15:30:00|723.31|714.91|723.31|714.91|723.75|715.35|722.63|714.23|283
1707665700000|2024-02-11 15:35:00|723.39|714.99|723.63|715.23|724.28|715.88|722.62|714.22|381
1707666000000|2024-02-11 15:40:00|723.6|715.2|723.61|715.21|723.73|715.33|722.78|714.38|333
1707666300000|2024-02-11 15:45:00|723.6|715.2|723.89|715.49|724.08|715.68|722.9|714.5|353
1707666600000|2024-02-11 15:50:00|723.94|715.54|724.45|716.05|724.45|716.05|723.62|715.22|247
1707666900000|2024-02-11 15:55:00|724.41|716.01|724.33|715.93|724.43|716.03|723.92|715.52|316
1707667200000|2024-02-11 16:00:00|724.3|715.9|724.53|716.13|725.03|716.63|723.93|715.53|401
1707667500000|2024-02-11 16:05:00|724.48|716.08|724.53|716.13|724.71|716.31|723.78|715.38|265
1707667800000|2024-02-11 16:10:00|724.49|716.09|723.53|715.13|724.54|716.14|722.75|714.35|372
1707668100000|2024-02-11 16:15:00|723.61|715.21|723.18|714.78|723.79|715.39|721.07|712.67|632
1707668400000|2024-02-11 16:20:00|723.19|714.79|723.92|715.52|724.01|715.61|722.38|713.98|444
1707668700000|2024-02-11 16:25:00|723.94|715.54|723.55|715.15|724.35|715.95|723.33|714.93|397
1707669000000|2024-02-11 16:30:00|723.58|715.18|722.7|714.3|724.6|716.2|722.6|714.2|252
1707669300000|2024-02-11 16:35:00|722.73|714.33|724.25|715.85|724.33|715.93|722.7|714.3|235
1707669600000|2024-02-11 16:40:00|724.3|715.9|724.25|715.85|724.61|716.21|723.95|715.55|61
1707669900000|2024-02-11 16:45:00|724.35|715.95|724.11|715.71|725.04|716.64|723.92|715.52|201
1707670200000|2024-02-11 16:50:00|724.04|715.64|724.43|716.03|724.47|716.07|723.32|714.92|274
1707670500000|2024-02-11 16:55:00|724.35|715.95|724.05|715.65|724.57|716.17|723.7|715.3|177
1707670800000|2024-02-11 17:00:00|724|715.6|725.13|716.73|725.26|716.86|723.55|715.15|212
1707671100000|2024-02-11 17:05:00|725.16|716.76|726.4|718|727.27|718.87|724.8|716.4|280
1707671400000|2024-02-11 17:10:00|726.42|718.02|726.55|718.15|726.86|718.46|725.97|717.57|286
1707671700000|2024-02-11 17:15:00|726.5|718.1|726.63|718.23|726.68|718.28|726.08|717.68|154
1707672000000|2024-02-11 17:20:00|726.64|718.24|725.63|717.23|726.65|718.25|725.25|716.85|195
1707672300000|2024-02-11 17:25:00|725.58|717.18|727.17|718.77|727.18|718.78|725.58|717.18|100
1707672600000|2024-02-11 17:30:00|727.16|718.76|725.25|716.85|727.42|719.02|724.95|716.55|238
1707672900000|2024-02-11 17:35:00|725.35|716.95|725.47|717.07|725.55|717.15|724.65|716.25|88
1707673200000|2024-02-11 17:40:00|725.44|717.04|724.3|715.9|725.44|717.04|724.25|715.85|171
1707673500000|2024-02-11 17:45:00|724.38|715.98|724.09|715.69|724.98|716.58|724.09|715.69|182
1707673800000|2024-02-11 17:50:00|724.14|715.74|724.75|716.35|725.06|716.66|724.09|715.69|162
1707674100000|2024-02-11 17:55:00|724.78|716.38|725.3|716.9|725.45|717.05|724.4|716|136
1707674400000|2024-02-11 18:00:00|725.33|716.93|724.15|715.75|725.38|716.98|723.78|715.38|143
1707674700000|2024-02-11 18:05:00|724.13|715.73|724.33|715.93|724.62|716.22|723.35|714.95|211
1707675000000|2024-02-11 18:10:00|724.32|715.92|723.15|714.75|724.51|716.11|722.9|714.5|174
1707675300000|2024-02-11 18:15:00|723.31|714.91|723.72|715.32|724.37|715.97|723.29|714.89|270
1707675600000|2024-02-11 18:20:00|723.8|715.4|722.75|714.35|724.17|715.77|722.33|713.93|255
1707675900000|2024-02-11 18:25:00|722.73|714.33|720.95|712.55|722.87|714.47|720.63|712.23|282
1707676200000|2024-02-11 18:30:00|720.98|712.58|718.18|709.78|721.15|712.75|717.35|708.95|396
1707676500000|2024-02-11 18:35:00|718.15|709.75|720.6|712.2|720.75|712.35|717.65|709.25|248
1707676800000|2024-02-11 18:40:00|720.58|712.18|720.9|712.5|721.05|712.65|720.2|711.8|208
1707677100000|2024-02-11 18:45:00|720.93|712.53|724.08|715.68|724.3|715.9|720.4|712|258
1707677400000|2024-02-11 18:50:00|724.05|715.65|724.26|715.86|724.85|716.45|723.15|714.75|439
1707677700000|2024-02-11 18:55:00|724.29|715.89|723.78|715.38|724.6|716.2|723.6|715.2|285
1707678000000|2024-02-11 19:00:00|723.75|715.35|723.63|715.23|723.75|715.35|722.95|714.55|214
1707678300000|2024-02-11 19:05:00|723.6|715.2|724.05|715.65|724.08|715.68|723|714.6|263
1707678600000|2024-02-11 19:10:00|724|715.6|724|715.6|724.36|715.96|723.75|715.35|132
1707678900000|2024-02-11 19:15:00|723.95|715.55|723.93|715.53|724.31|715.91|723.13|714.73|215
1707679200000|2024-02-11 19:20:00|723.98|715.58|725.16|716.76|725.19|716.79|723.95|715.55|169
1707679500000|2024-02-11 19:25:00|725.15|716.75|724.86|716.46|725.37|716.97|724.6|716.2|133
1707679800000|2024-02-11 19:30:00|724.85|716.45|724.03|715.63|725.1|716.7|724|715.6|154
1707680100000|2024-02-11 19:35:00|724.05|715.65|723.73|715.33|724.18|715.78|723.3|714.9|145
1707680400000|2024-02-11 19:40:00|723.7|715.3|724.28|715.88|724.45|716.05|723.39|714.99|168
1707680700000|2024-02-11 19:45:00|724.18|715.78|723.48|715.08|724.18|715.78|723.32|714.92|194
1707681000000|2024-02-11 19:50:00|723.53|715.13|723.76|715.36|723.94|715.54|723.15|714.75|184
1707681300000|2024-02-11 19:55:00|723.75|715.35|723.25|714.85|723.88|715.48|723.22|714.82|163
1707681600000|2024-02-11 20:00:00|723.24|714.84|723.5|715.1|724.98|716.58|722.83|714.43|302
1707681900000|2024-02-11 20:05:00|723.53|715.13|723.45|715.05|724.27|715.87|723.08|714.68|193
1707682200000|2024-02-11 20:10:00|723.49|715.09|722.95|714.55|723.52|715.12|722.5|714.1|136
1707682500000|2024-02-11 20:15:00|722.94|714.54|721.88|713.48|722.94|714.54|721.63|713.23|185
1707682800000|2024-02-11 20:20:00|721.85|713.45|725.33|710.93|725.47|714.14|721.38|710.92|172
1707683100000|2024-02-11 20:25:00|725.32|710.92|725.03|710.63|726.05|711.65|724.95|710.55|211
1707683400000|2024-02-11 20:30:00|725|710.6|724.56|710.16|725.58|711.18|724.55|710.15|152
1707683700000|2024-02-11 20:35:00|724.55|710.15|722.51|708.11|725.04|710.64|721.74|707.34|351
1707684000000|2024-02-11 20:40:00|722.52|708.12|721.93|707.53|722.61|708.21|720.85|706.45|571
1707684300000|2024-02-11 20:45:00|721.94|707.54|721.1|706.7|722.27|707.87|720.53|706.13|358
1707684600000|2024-02-11 20:50:00|721.13|706.73|718.66|704.26|721.2|706.8|717.52|703.12|540
1707684900000|2024-02-11 20:55:00|718.64|704.24|717.78|703.38|719.15|704.75|717.07|702.67|521
1707685200000|2024-02-11 21:00:00|717.79|703.39|719.49|705.09|719.94|705.54|717.64|703.24|501
1707685500000|2024-02-11 21:05:00|719.45|705.05|719.35|704.95|720.25|705.85|718.45|704.05|377
1707685800000|2024-02-11 21:10:00|719.3|704.9|718.74|704.34|719.35|704.95|717.93|703.53|313
1707686100000|2024-02-11 21:15:00|718.77|704.37|717.5|703.1|719.3|704.9|717.25|702.85|384
1707686400000|2024-02-11 21:20:00|717.53|703.13|716.88|702.48|718.15|703.75|716.55|702.15|433
1707686700000|2024-02-11 21:25:00|716.85|702.45|716.73|702.33|717.32|702.92|715.93|701.53|442
1707687000000|2024-02-11 21:30:00|716.77|702.37|717.68|703.28|718.07|703.67|716.73|702.33|353
1707687300000|2024-02-11 21:35:00|717.65|703.25|716.9|702.5|717.68|703.28|716|701.6|380
1707687600000|2024-02-11 21:40:00|716.88|702.48|716.28|701.88|717.25|702.85|715.5|701.1|363
1707687900000|2024-02-11 21:45:00|716.3|701.9|714.65|706.25|716.55|706.35|713.05|701.63|204
1707688200000|2024-02-11 21:50:00|714.7|706.3|713.9|705.5|714.8|706.4|713.7|705.3|88
1707688500000|2024-02-11 21:55:00|713.85|705.45|713.45|705.05|714.05|705.65|713.4|705|52
1707688800000|2024-02-11 22:00:00|713.5|705.1|714|705.6|714|705.6|713.25|704.85|55
1707689100000|2024-02-11 22:05:00|713.95|705.55|713.95|705.55|713.95|705.55|713.95|705.55|1
1707689400000|2024-02-11 22:10:00|713.55|705.15|713.15|704.75|713.55|705.15|713.1|704.7|16
1707689700000|2024-02-11 22:15:00|712.85|704.45|712.7|704.3|712.85|704.45|712.25|703.85|25
1707690000000|2024-02-11 22:20:00|712.75|704.35|713.1|704.7|713.2|704.8|712.7|704.3|40
1707690300000|2024-02-11 22:25:00|713.15|704.75|713.75|705.35|714.1|705.7|713.1|704.7|180
1707690600000|2024-02-11 22:30:00|713.8|705.4|714.35|705.95|714.45|706.05|713.75|705.35|160
1707690900000|2024-02-11 22:35:00|714.4|706|714.85|706.45|714.85|706.45|714.35|705.95|35
1707691200000|2024-02-11 22:40:00|714.8|706.4|714.85|706.45|715.15|706.75|714.5|706.1|89
1707691500000|2024-02-11 22:45:00|714.9|706.5|714.9|706.5|715|706.6|714.7|706.3|88
1707691800000|2024-02-11 22:50:00|714.95|706.55|713.3|704.9|715.05|706.65|713.05|704.65|118
1707692100000|2024-02-11 22:55:00|713.35|704.95|713.65|705.25|713.7|705.3|712.85|704.45|42
1707692400000|2024-02-11 23:00:00|713.55|705.15|713.4|705|714.05|705.65|712.9|704.5|110
1707692700000|2024-02-11 23:05:00|713.3|704.9|713.25|704.85|714|705.6|712.8|704.4|154
1707693000000|2024-02-11 23:10:00|713.2|704.8|712.6|704.2|713.85|705.45|712.6|704.2|91
1707693300000|2024-02-11 23:15:00|712.55|704.15|713.7|705.3|713.8|705.4|712|703.6|191
1707693600000|2024-02-11 23:20:00|713.75|705.35|713.95|705.55|714.5|706.1|713.3|704.9|108
1707693900000|2024-02-11 23:25:00|713.9|705.5|714.45|706.05|714.55|706.15|713.6|705.2|81
1707694200000|2024-02-11 23:30:00|714.5|706.1|713.65|705.25|714.5|706.1|713.4|705|109
1707694500000|2024-02-11 23:35:00|713.7|705.3|713.35|704.95|713.8|705.4|713.35|704.95|25
1707694800000|2024-02-11 23:40:00|712.95|704.55|712.45|704.05|713|704.6|712.45|704.05|20
1707695100000|2024-02-11 23:45:00|712.4|704|713.2|704.8|713.25|704.85|712.4|704|95
1707695400000|2024-02-11 23:50:00|713.15|704.75|714.05|705.65|714.2|705.8|712.9|704.5|154
1707695700000|2024-02-11 23:55:00|714|705.6|714.2|705.8|714.3|705.9|713.25|704.85|76
1707696000000|2024-02-12 00:00:00|714.25|705.85|712.6|704.2|714.35|705.95|711.85|703.45|151
1707696300000|2024-02-12 00:05:00|712.65|704.25|712.75|704.35|714.15|705.75|712.55|704.15|161
1707696600000|2024-02-12 00:10:00|712.8|704.4|713.5|705.1|714.1|705.7|712.55|704.15|254
1707696900000|2024-02-12 00:15:00|713.45|705.05|715.6|707.2|715.85|707.45|713.45|705.05|209
1707697200000|2024-02-12 00:20:00|715.65|707.25|716.8|708.4|716.85|708.45|714.9|706.5|420
1707697500000|2024-02-12 00:25:00|716.75|708.35|717.25|708.85|717.25|708.85|716.75|708.35|25
1707697800000|2024-02-12 00:30:00|717.8|709.4|718.75|710.35|719.45|711.05|716.95|708.55|256
1707698100000|2024-02-12 00:35:00|716.85|708.45|717.65|709.25|718.35|709.95|716.85|708.45|134
1707698400000|2024-02-12 00:40:00|717.6|709.2|719.5|711.1|719.6|711.2|717.35|708.95|265
1707698700000|2024-02-12 00:45:00|719.55|711.15|718.7|710.3|719.75|711.35|718.7|710.3|106
1707699000000|2024-02-12 00:50:00|718.25|709.85|718.65|710.25|719|710.6|717.8|709.4|82
1707699300000|2024-02-12 00:55:00|718.85|710.45|718.7|710.3|718.95|710.55|718|709.6|33
1707699600000|2024-02-12 01:00:00|719.24|710.84|718.2|709.8|719.95|711.55|717.05|708.65|306
1707699900000|2024-02-12 01:05:00|718.15|709.75|717.45|709.05|718.15|709.75|716.95|708.55|170
1707700200000|2024-02-12 01:10:00|717.4|709|718.3|709.9|718.95|710.55|717.25|708.85|216
1707700500000|2024-02-12 01:15:00|718.4|710|720.15|711.75|720.15|711.75|717.5|709.1|170
1707700800000|2024-02-12 01:20:00|720.1|711.7|720.9|712.5|720.95|712.55|719.25|710.85|146
1707701100000|2024-02-12 01:25:00|720.8|712.4|719.8|711.4|721.05|712.65|719.45|711.05|123
1707701400000|2024-02-12 01:30:00|719.9|711.5|718.3|709.9|719.9|711.5|717.95|709.55|248
1707701700000|2024-02-12 01:35:00|718.25|709.85|717.45|709.05|718.8|710.4|717.3|708.9|124
1707702000000|2024-02-12 01:40:00|717.4|709|717.8|709.4|718.15|709.75|716.55|708.15|127
1707702300000|2024-02-12 01:45:00|717.7|709.3|717.4|709|718.75|710.35|717.25|708.85|245
1707702600000|2024-02-12 01:50:00|717.35|708.95|717.7|709.3|717.75|709.35|716.65|708.25|154
1707702900000|2024-02-12 01:55:00|717.75|709.35|718.1|709.7|718.6|710.2|717.75|709.35|224
1707703200000|2024-02-12 02:00:00|718.05|709.65|718.15|709.75|718.3|709.9|717.05|708.65|143
1707703500000|2024-02-12 02:05:00|718.2|709.8|716.85|708.45|718.85|710.45|716.75|708.35|107
1707703800000|2024-02-12 02:10:00|716.9|708.5|716.95|708.55|717.1|708.7|716.4|708|142
1707704100000|2024-02-12 02:15:00|716.85|708.45|715.8|707.4|716.89|708.49|715.75|707.35|131
1707704400000|2024-02-12 02:20:00|715.75|707.35|715.1|706.7|716.9|708.5|715.02|706.62|234
1707704700000|2024-02-12 02:25:00|715.15|706.75|714.1|705.7|715.25|706.85|713.55|705.15|220
1707705000000|2024-02-12 02:30:00|714.05|705.65|714.35|705.95|714.55|706.15|713.32|704.92|136
1707705300000|2024-02-12 02:35:00|712.24|703.84|710.15|701.75|712.24|703.84|707.05|698.65|428
1707705600000|2024-02-12 02:40:00|710.05|701.65|708.05|699.65|710.35|701.95|708.05|699.65|275
1707705900000|2024-02-12 02:45:00|708.1|699.7|706.55|698.15|708.1|699.7|703.6|695.2|546
1707706200000|2024-02-12 02:50:00|706.82|698.42|707.38|698.98|707.79|699.39|706.3|697.9|533
1707706500000|2024-02-12 02:55:00|707.33|698.93|707.95|699.55|708.55|700.15|706.85|698.45|347
1707706800000|2024-02-12 03:00:00|708|699.6|707.1|698.7|708.95|700.55|706.85|698.45|235
1707707100000|2024-02-12 03:05:00|707.15|698.75|708.2|699.8|708.4|700|706.55|698.15|223
1707707400000|2024-02-12 03:10:00|708.6|700.2|708.55|700.15|709.07|700.67|707.55|699.15|191
1707707700000|2024-02-12 03:15:00|708.7|700.3|708.9|700.5|709.1|700.7|708.7|700.3|34
1707708000000|2024-02-12 03:20:00|708.85|700.45|708.5|700.1|709.05|700.65|708.1|699.7|80
1707708300000|2024-02-12 03:25:00|708.45|700.05|709.85|701.45|709.85|701.45|708.25|699.85|108
1707708600000|2024-02-12 03:30:00|709.9|701.5|711.55|703.15|711.6|703.2|709.85|701.45|55
1707708900000|2024-02-12 03:35:00|711.4|703|712.25|703.85|712.55|704.15|711.15|702.75|54
1707709200000|2024-02-12 03:40:00|712.3|703.9|712.65|704.25|712.65|704.25|711.75|703.35|42
1707709500000|2024-02-12 03:45:00|712.58|704.18|712.1|703.7|712.85|704.45|712.1|703.7|53
1707709800000|2024-02-12 03:50:00|712.05|703.65|711.8|703.4|712.45|704.05|711.6|703.2|81
1707710100000|2024-02-12 03:55:00|711.85|703.45|711.5|703.1|712.15|703.75|711.05|702.65|66
1707710400000|2024-02-12 04:00:00|711.45|703.05|711.35|702.95|712.3|703.9|711.05|702.65|122
1707710700000|2024-02-12 04:05:00|711.3|702.9|711.6|703.2|711.75|703.35|711|702.6|117
1707711000000|2024-02-12 04:10:00|711.7|703.3|711.25|702.85|712.1|703.7|711.05|702.65|146
1707711300000|2024-02-12 04:15:00|711.3|702.9|712.25|703.85|712.35|703.95|710.5|702.1|71
1707711600000|2024-02-12 04:20:00|712.3|703.9|713.5|705.1|713.55|705.15|712.25|703.85|17
1707711900000|2024-02-12 04:25:00|713.7|705.3|713.4|705|714.15|705.75|713.35|704.95|27
1707712200000|2024-02-12 04:30:00|713.35|704.95|712.95|704.55|713.6|705.2|712.65|704.25|98
1707712500000|2024-02-12 04:35:00|712.9|704.5|712.9|704.5|713.05|704.65|712.35|703.95|51
1707712800000|2024-02-12 04:40:00|713|704.6|713.55|705.15|713.7|705.3|712.95|704.55|37
1707713100000|2024-02-12 04:45:00|713.5|705.1|713.2|704.8|713.95|705.55|713.05|704.65|53
1707713400000|2024-02-12 04:50:00|713.15|704.75|713|704.6|713.45|705.05|712.6|704.2|73
1707713700000|2024-02-12 04:55:00|713.05|704.65|712.9|704.5|713.25|704.85|712.3|703.9|69
1707714000000|2024-02-12 05:00:00|712.95|704.55|713.45|705.05|713.45|705.05|712.9|704.5|29
1707714300000|2024-02-12 05:05:00|713.85|705.45|714|705.6|714.05|705.65|713.5|705.1|59
1707714600000|2024-02-12 05:10:00|714.05|705.65|714.2|705.8|714.79|706.39|713.9|705.5|22
1707714900000|2024-02-12 05:15:00|713.74|705.34|713.75|705.35|713.75|705.35|712.85|704.45|38
1707715200000|2024-02-12 05:20:00|713.78|705.38|713.15|704.75|713.8|705.4|712.85|704.45|33
1707715500000|2024-02-12 05:25:00|713.3|704.9|714.2|705.8|714.45|706.05|713.15|704.75|59
1707715800000|2024-02-12 05:30:00|714.25|705.85|714.3|705.9|714.4|706|713.6|705.2|48
1707716100000|2024-02-12 05:35:00|714.23|705.83|713|704.6|714.3|705.9|712.85|704.45|25
1707716400000|2024-02-12 05:40:00|713.05|704.65|712.95|704.55|713.05|704.65|712.65|704.25|21
1707716700000|2024-02-12 05:45:00|713|704.6|713.05|704.65|713.4|705|713|704.6|33
1707717000000|2024-02-12 05:50:00|713|704.6|711.9|703.5|713|704.6|711.85|703.45|30
1707717300000|2024-02-12 05:55:00|711.65|703.25|711.45|703.05|712.05|703.65|711.14|702.74|57
1707717600000|2024-02-12 06:00:00|711.55|703.15|711.7|703.3|712.15|703.75|711.35|702.95|28
1707717900000|2024-02-12 06:05:00|711.8|703.4|711.55|703.15|712.25|703.85|711.55|703.15|23
1707718200000|2024-02-12 06:10:00|711.65|703.25|710.95|702.55|711.85|703.45|709.94|701.54|102
1707718500000|2024-02-12 06:15:00|711.05|702.65|711.05|702.65|712|703.6|711.05|702.65|74
1707718800000|2024-02-12 06:20:00|711.1|702.7|711.35|702.95|711.65|703.25|709.45|701.05|113
1707719100000|2024-02-12 06:25:00|711.25|702.85|710.9|702.5|711.25|702.85|710.65|702.25|45
1707719400000|2024-02-12 06:30:00|710.95|702.55|709.75|701.35|711.15|702.75|709.75|701.35|48
1707719700000|2024-02-12 06:35:00|709.65|701.25|709.6|701.2|709.65|701.25|708.35|699.95|102
1707720000000|2024-02-12 06:40:00|709.65|701.25|707.9|699.5|709.95|701.55|707.75|699.35|61
1707720300000|2024-02-12 06:45:00|707.85|699.45|706.45|698.05|707.9|699.5|704.25|695.85|352
1707720600000|2024-02-12 06:50:00|706.35|697.95|706.25|697.85|706.65|698.25|705.15|696.75|193
1707720900000|2024-02-12 06:55:00|706.3|697.9|708.85|700.45|708.95|700.55|706.05|697.65|135
1707721200000|2024-02-12 07:00:00|708.9|700.5|708.95|700.55|709.75|701.35|708.45|700.05|103
1707721500000|2024-02-12 07:05:00|709.05|700.65|710.65|702.25|710.85|702.45|709.05|700.65|91
1707721800000|2024-02-12 07:10:00|711.55|703.15|711.45|703.05|711.55|703.15|711.35|702.95|6
1707722100000|2024-02-12 07:15:00|711.55|703.15|712.85|704.45|712.85|704.45|711.45|703.05|41
1707722400000|2024-02-12 07:20:00|712.95|704.55|714.75|706.35|715.05|706.65|712.95|704.55|95
1707722700000|2024-02-12 07:25:00|714.55|706.15|716.35|707.95|716.35|707.95|714.55|706.15|45
1707723000000|2024-02-12 07:30:00|716.05|707.65|715.55|707.15|716.25|707.85|714.45|706.05|97
1707723300000|2024-02-12 07:35:00|715.7|707.3|714.85|706.45|715.7|707.3|714.15|705.75|56
1707723600000|2024-02-12 07:40:00|714.9|706.5|715.25|706.85|715.65|707.25|714.9|706.5|45
1707723900000|2024-02-12 07:45:00|714.6|706.2|715.15|706.75|715.25|706.85|714.6|706.2|27
1707724200000|2024-02-12 07:50:00|715.1|706.7|714.25|705.85|715.15|706.75|714.05|705.65|27
1707724500000|2024-02-12 07:55:00|714.3|705.9|714.25|705.85|714.55|706.15|713.75|705.35|28
1707724800000|2024-02-12 08:00:00|714.45|706.05|714.55|706.15|714.65|706.25|713.35|704.95|74
1707725100000|2024-02-12 08:05:00|714.75|706.35|714.8|706.4|715.3|706.9|714.2|705.8|66
1707725400000|2024-02-12 08:10:00|714.85|706.45|714.1|705.7|715.15|706.75|714.05|705.65|37
1707725700000|2024-02-12 08:15:00|714.05|705.65|714.3|705.9|714.6|706.2|713.6|705.2|79
1707726000000|2024-02-12 08:20:00|714.4|706|714.2|705.8|714.85|706.45|713.95|705.55|54
1707726300000|2024-02-12 08:25:00|714.25|705.85|715.1|706.7|715.15|706.75|714.25|705.85|43
1707726600000|2024-02-12 08:30:00|716.45|708.05|716|707.6|717|708.6|715.45|707.05|65
1707726900000|2024-02-12 08:35:00|715.95|707.55|714.8|706.4|715.95|707.55|714.75|706.35|115
1707727200000|2024-02-12 08:40:00|714.85|706.45|714.2|705.8|715.05|706.65|714.15|705.75|43
1707727500000|2024-02-12 08:45:00|713.85|705.45|713.95|705.55|714.05|705.65|713.05|704.65|58
1707727800000|2024-02-12 08:50:00|713.85|705.45|713.8|705.4|714.5|706.1|713.55|705.15|63
1707728100000|2024-02-12 08:55:00|713.65|705.25|713.7|705.3|713.7|705.3|712.9|704.5|56
1707728400000|2024-02-12 09:00:00|713.85|705.45|714.35|705.95|714.35|705.95|713.45|705.05|57
1707728700000|2024-02-12 09:05:00|713.25|704.85|713.75|705.35|713.75|705.35|712.85|704.45|50
1707729000000|2024-02-12 09:10:00|713.65|705.25|714|705.6|714.1|705.7|712.65|704.25|94
1707729300000|2024-02-12 09:15:00|713.95|705.55|713.05|704.65|714.3|705.9|713.05|704.65|54
1707729600000|2024-02-12 09:20:00|713.1|704.7|712.45|704.05|713.4|705|711.75|703.35|161
1707729900000|2024-02-12 09:25:00|712.6|704.2|712.75|704.35|713.1|704.7|712.5|704.1|84
1707730200000|2024-02-12 09:30:00|713.05|704.65|712|703.6|713.2|704.8|711.95|703.55|112
1707730500000|2024-02-12 09:35:00|712.05|703.65|710.55|702.15|712.3|703.9|710.35|701.95|61
1707730800000|2024-02-12 09:40:00|710.5|702.1|709.55|701.15|710.85|702.45|709.55|701.15|61
1707731100000|2024-02-12 09:45:00|709.5|701.1|709.4|701|710.65|702.25|709.35|700.95|140
1707731400000|2024-02-12 09:50:00|709.35|700.95|707.45|699.05|709.35|700.95|706.05|697.65|239
1707731700000|2024-02-12 09:55:00|707.41|699.01|706.05|697.65|708.45|700.05|706.05|697.65|322
1707732000000|2024-02-12 10:00:00|706.15|697.75|705.35|696.95|707.12|698.72|705.35|696.95|294
1707732300000|2024-02-12 10:05:00|705.45|697.05|707.6|699.2|707.6|699.2|705.31|696.91|336
1707732600000|2024-02-12 10:10:00|707.55|699.15|708.7|700.3|708.9|700.5|707.2|698.8|125
1707732900000|2024-02-12 10:15:00|708.65|700.25|707.45|699.05|708.85|700.45|707.45|699.05|87
1707733200000|2024-02-12 10:20:00|707.35|698.95|707.15|698.75|707.85|699.45|707|698.6|123
1707733500000|2024-02-12 10:25:00|707.05|698.65|707.95|699.55|708.53|700.13|706.85|698.45|104
1707733800000|2024-02-12 10:30:00|707.96|699.56|707.1|698.7|708.57|700.17|706.55|698.15|164
1707734100000|2024-02-12 10:35:00|707.05|698.65|707.55|699.15|708.05|699.65|706.97|698.57|113
1707734400000|2024-02-12 10:40:00|707.6|699.2|707.6|699.2|707.9|699.5|707.15|698.75|51
1707734700000|2024-02-12 10:45:00|707.55|699.15|706.6|698.2|707.55|699.15|706.25|697.85|59
1707735000000|2024-02-12 10:50:00|706.45|698.05|705.55|697.15|706.6|698.2|705.15|696.75|110
1707735300000|2024-02-12 10:55:00|705.41|697.01|705.05|696.65|705.85|697.45|704.75|696.35|77
1707735600000|2024-02-12 11:00:00|705.1|696.7|704.35|695.95|705.65|697.25|704.33|695.93|96
1707735900000|2024-02-12 11:05:00|704.15|695.75|705.3|696.9|705.3|696.9|703.95|695.55|64
1707736200000|2024-02-12 11:10:00|705.75|697.35|705.1|696.7|705.8|697.4|705.1|696.7|17
1707736500000|2024-02-12 11:15:00|705.07|696.67|704.45|696.05|705.25|696.85|704.35|695.95|139
1707736800000|2024-02-12 11:20:00|704.38|695.98|704.55|696.15|704.55|696.15|702.35|693.95|254
1707737100000|2024-02-12 11:25:00|704.51|696.11|703.5|695.1|704.52|696.12|703.35|694.95|135
1707737400000|2024-02-12 11:30:00|703.55|695.15|704.55|696.15|704.55|696.15|703.15|694.75|226
1707737700000|2024-02-12 11:35:00|704.5|696.1|705.55|697.15|705.85|697.45|704.45|696.05|185
1707738000000|2024-02-12 11:40:00|705.65|697.25|704.45|696.05|705.8|697.4|704.35|695.95|63
1707738300000|2024-02-12 11:45:00|704.8|696.4|705.75|697.35|705.75|697.35|704.8|696.4|118
1707738600000|2024-02-12 11:50:00|705.85|697.45|705.4|697|706.5|698.1|705.35|696.95|88
1707738900000|2024-02-12 11:55:00|705.5|697.1|705.55|697.15|705.9|697.5|705.35|696.95|56
1707739200000|2024-02-12 12:00:00|705.5|697.1|705.35|696.95|705.65|697.25|705.1|696.7|45
1707739500000|2024-02-12 12:05:00|705.85|697.45|707.45|699.05|707.95|699.55|705.85|697.45|104
1707739800000|2024-02-12 12:10:00|707.4|699|708.15|699.75|708.65|700.25|707.05|698.65|50
1707740100000|2024-02-12 12:15:00|708.05|699.65|706.4|698|708.75|700.35|706.4|698|72
1707740400000|2024-02-12 12:20:00|706.5|698.1|705.95|697.55|706.75|698.35|705.65|697.25|57
1707740700000|2024-02-12 12:25:00|706|697.6|706.95|698.55|707.25|698.85|706|697.6|73
1707741000000|2024-02-12 12:30:00|706.9|698.5|707.3|698.9|707.3|698.9|706.55|698.15|15
1707741300000|2024-02-12 12:35:00|706.95|698.55|706.2|697.8|706.95|698.55|706.05|697.65|20
1707741600000|2024-02-12 12:40:00|706.15|697.75|705.45|697.05|706.45|698.05|705.05|696.65|53
1707741900000|2024-02-12 12:45:00|705.35|696.95|704.65|696.25|705.5|697.1|704.35|695.95|55
1707742200000|2024-02-12 12:50:00|704.6|696.2|706.95|698.55|707.25|698.85|704.25|695.85|87
1707742500000|2024-02-12 12:55:00|706.85|698.45|707.85|699.45|707.85|699.45|706.65|698.25|57
1707742800000|2024-02-12 13:00:00|706.75|698.35|707.25|698.85|707.25|698.85|706.55|698.15|24
1707743100000|2024-02-12 13:05:00|706.95|698.55|707.25|698.85|707.75|699.35|706.85|698.45|47
1707743400000|2024-02-12 13:10:00|707.15|698.75|707.15|698.75|707.45|699.05|706.85|698.45|23
1707743700000|2024-02-12 13:15:00|707.1|698.7|707.15|698.75|707.15|698.75|706.75|698.35|32
1707744000000|2024-02-12 13:20:00|707.1|698.7|707.25|698.85|707.25|698.85|706.6|698.2|38
1707744300000|2024-02-12 13:25:00|707.3|698.9|707.4|699|708.05|699.65|707.3|698.9|40
1707744600000|2024-02-12 13:30:00|707.2|698.8|707.35|698.95|707.35|698.95|706.85|698.45|28
1707744900000|2024-02-12 13:35:00|707.25|698.85|707.95|699.55|708.15|699.75|706.95|698.55|41
1707745200000|2024-02-12 13:40:00|707.75|699.35|708.65|700.25|708.75|700.35|707.75|699.35|74
1707745500000|2024-02-12 13:45:00|708.8|700.4|708.3|699.9|708.8|700.4|708.3|699.9|16
1707745800000|2024-02-12 13:50:00|708.25|699.85|708.35|699.95|708.4|700|707.6|699.2|71
1707746100000|2024-02-12 13:55:00|708.4|700|708.35|699.95|708.4|700|707.65|699.25|69
1707746400000|2024-02-12 14:00:00|708.4|700|708.4|700|708.9|700.5|708.1|699.7|79
1707746700000|2024-02-12 14:05:00|708.45|700.05|709.9|701.5|709.95|701.55|708.4|700|135
1707747000000|2024-02-12 14:10:00|709.85|701.45|710.05|701.65|710.45|702.05|709.65|701.25|148
1707747300000|2024-02-12 14:15:00|710.1|701.7|709.5|701.1|710.3|701.9|709.05|700.65|102
1707747600000|2024-02-12 14:20:00|709.9|701.5|710.6|702.2|711|702.6|709.9|701.5|83
1707747900000|2024-02-12 14:25:00|710.5|702.1|710.75|702.35|711.25|702.85|710.15|701.75|132
1707748200000|2024-02-12 14:30:00|710.8|702.4|712.15|703.75|712.15|703.75|710.2|701.8|147
1707748500000|2024-02-12 14:35:00|712.55|704.15|713.05|704.65|713.55|705.15|712.05|703.65|115
1707748800000|2024-02-12 14:40:00|713.15|704.75|714.25|705.85|714.5|706.1|713.1|704.7|197
1707749100000|2024-02-12 14:45:00|714.2|705.8|714.9|706.5|715.25|706.85|713.45|705.05|172
1707749400000|2024-02-12 14:50:00|715.2|706.8|716.65|708.25|716.65|708.25|714.3|705.9|111
1707749700000|2024-02-12 14:55:00|716.55|708.15|719.35|710.95|719.55|711.15|716.55|708.15|113
1707750000000|2024-02-12 15:00:00|719.25|710.85|718.95|710.55|719.45|711.05|717.35|708.95|110
1707750300000|2024-02-12 15:05:00|719.05|710.65|721.15|712.75|721.15|712.75|717.45|709.05|254
1707750600000|2024-02-12 15:10:00|721.05|712.65|721.65|713.25|721.65|713.25|718.55|710.15|238
1707750900000|2024-02-12 15:15:00|721.55|713.15|717.95|709.55|721.65|713.25|717.95|709.55|195
1707751200000|2024-02-12 15:20:00|717.8|709.4|719.45|711.05|719.65|711.25|717.55|709.15|184
1707751500000|2024-02-12 15:25:00|719.5|711.1|721.15|712.75|721.25|712.85|719.5|711.1|119
1707751800000|2024-02-12 15:30:00|721.25|712.85|723.95|715.55|723.95|715.55|720.35|711.95|229
1707752100000|2024-02-12 15:35:00|723.9|715.5|725.35|716.95|725.35|716.95|723.9|715.5|285
1707752400000|2024-02-12 15:40:00|725.3|716.9|725.75|717.35|727.35|718.95|725.25|716.85|286
1707752700000|2024-02-12 15:45:00|725.95|717.55|728.65|720.25|728.75|720.35|725.05|716.65|284
1707753000000|2024-02-12 15:50:00|728.63|720.23|729.3|720.9|729.75|721.35|728.4|720|233
1707753300000|2024-02-12 15:55:00|729.35|720.95|729.25|720.85|730.02|721.62|727.8|719.4|366
1707753600000|2024-02-12 16:00:00|729.3|720.9|725.4|717|730.25|721.85|725.4|717|241
1707753900000|2024-02-12 16:05:00|729.05|720.65|728.95|720.55|729.05|720.65|728.95|720.55|2
1707754200000|2024-02-12 16:10:00|728.85|720.45|726.55|718.15|728.95|720.55|726.54|718.14|210
1707754500000|2024-02-12 16:15:00|726.45|718.05|727.55|719.15|727.55|719.15|725.25|716.85|139
1707754800000|2024-02-12 16:20:00|727.75|719.35|727.6|719.2|729.15|720.75|727.3|718.9|190
1707755100000|2024-02-12 16:25:00|727.5|719.1|727.75|719.35|728.65|720.25|726.65|718.25|412
1707755400000|2024-02-12 16:30:00|727.85|719.45|727.85|719.45|728.95|720.55|727.35|718.95|422
1707755700000|2024-02-12 16:35:00|728.05|719.65|728.55|720.15|728.85|720.45|726.85|718.45|166
1707756000000|2024-02-12 16:40:00|728.6|720.2|728.15|719.75|728.65|720.25|727.45|719.05|88
1707756300000|2024-02-12 16:45:00|728.1|719.7|729.7|721.3|729.85|721.45|727.1|718.7|133
1707756600000|2024-02-12 16:50:00|729.75|721.35|731.45|723.05|731.85|723.45|729.7|721.3|146
1707756900000|2024-02-12 16:55:00|731.35|722.95|731.65|723.25|731.75|723.35|730.75|722.35|60
1707757200000|2024-02-12 17:00:00|731.75|723.35|732.25|723.85|732.65|724.25|731|722.6|132
1707757500000|2024-02-12 17:05:00|732.2|723.8|733.15|724.75|733.65|725.25|730.95|722.55|276
1707757800000|2024-02-12 17:10:00|733.1|724.7|733|724.6|733.6|725.2|732.45|724.05|347
1707758100000|2024-02-12 17:15:00|732.95|724.55|732.8|724.4|733.15|724.75|731.65|723.25|263
1707758400000|2024-02-12 17:20:00|732.88|724.48|732.45|724.05|733.1|724.7|731.55|723.15|325
1707758700000|2024-02-12 17:25:00|732.5|724.1|733.75|725.35|734.35|725.95|732.15|723.75|652
1707759000000|2024-02-12 17:30:00|733.65|725.25|735.55|727.15|735.9|727.5|733.5|725.1|598
1707759300000|2024-02-12 17:35:00|735.51|727.11|735.85|727.45|737.25|728.85|735.05|726.65|367
1707759600000|2024-02-12 17:40:00|735.8|727.4|735.4|727|735.8|727.4|732.45|724.05|385
1707759900000|2024-02-12 17:45:00|735.35|726.95|739.15|730.75|739.15|730.75|735.35|726.95|200
1707760200000|2024-02-12 17:50:00|739.05|730.65|740.65|732.25|741.8|733.4|739.05|730.65|259
1707760500000|2024-02-12 17:55:00|740.7|732.3|739.85|731.45|741.1|732.7|738.55|730.15|263
1707760800000|2024-02-12 18:00:00|739.9|731.5|738.54|730.14|740.75|732.35|738.54|730.14|262
1707761100000|2024-02-12 18:05:00|738.35|729.95|737.05|728.65|738.65|730.25|737|728.6|206
1707761400000|2024-02-12 18:10:00|736.95|728.55|737.5|729.1|738.55|730.15|736.5|728.1|153
1707761700000|2024-02-12 18:15:00|737.65|729.25|738.65|730.25|739.35|730.95|737.55|729.15|116
1707762000000|2024-02-12 18:20:00|738.7|730.3|739.75|731.35|739.95|731.55|738.15|729.75|176
1707762300000|2024-02-12 18:25:00|739.7|731.3|739.55|731.15|739.7|731.3|738.55|730.15|206
1707762600000|2024-02-12 18:30:00|739.45|731.05|738.15|729.75|739.45|731.05|738.05|729.65|129
1707762900000|2024-02-12 18:35:00|738.05|729.65|735.85|727.45|738.05|729.65|735.45|727.05|159
1707763200000|2024-02-12 18:40:00|735.75|727.35|736.65|728.25|736.75|728.35|734.85|726.45|151
1707763500000|2024-02-12 18:45:00|736.3|727.9|736.55|728.15|736.55|728.15|735.5|727.1|75
1707763800000|2024-02-12 18:50:00|736.6|728.2|735|726.6|736.9|728.5|735|726.6|107
1707764100000|2024-02-12 18:55:00|734.95|726.55|734.15|725.75|735.6|727.2|733.85|725.45|151
1707764400000|2024-02-12 19:00:00|734.25|725.85|732.45|724.05|734.35|725.95|732.45|724.05|244
1707764700000|2024-02-12 19:05:00|732.35|723.95|734.25|725.85|735.4|727|732.1|723.7|293
1707765000000|2024-02-12 19:10:00|734.45|726.05|734.8|726.4|735.3|726.9|734.05|725.65|175
1707765300000|2024-02-12 19:15:00|734.2|725.8|735.25|726.85|736.05|727.65|734.2|725.8|314
1707765600000|2024-02-12 19:20:00|735.1|726.7|734.05|725.65|735.35|726.95|733.85|725.45|185
1707765900000|2024-02-12 19:25:00|734.1|725.7|733.55|725.15|734.4|726|733.35|724.95|211
1707766200000|2024-02-12 19:30:00|733.5|725.1|732.9|724.5|734.45|726.05|732.7|724.3|307
1707766500000|2024-02-12 19:35:00|732.85|724.45|731.8|723.4|733.5|725.1|731.65|723.25|239
1707766800000|2024-02-12 19:40:00|731.75|723.35|731.79|723.39|732.1|723.7|731.75|723.35|21
1707767100000|2024-02-12 19:45:00|731.64|723.24|728.75|720.35|731.85|723.45|728.58|720.18|306
1707767400000|2024-02-12 19:50:00|728.7|720.3|727.15|718.75|728.95|720.55|726.95|718.55|289
1707767700000|2024-02-12 19:55:00|727.1|718.7|726.2|717.8|727.95|719.55|725.05|716.65|345
1707768000000|2024-02-12 20:00:00|726.25|717.85|728.6|720.2|729.05|720.65|726.15|717.75|351
1707768300000|2024-02-12 20:05:00|728.55|720.15|728.9|720.5|729.75|721.35|728.25|719.85|244
1707768600000|2024-02-12 20:10:00|728.85|720.45|729.85|721.45|730.65|722.25|728.85|720.45|221
1707768900000|2024-02-12 20:15:00|729.9|721.5|730.15|721.75|730.65|722.25|729.6|721.2|241
1707769200000|2024-02-12 20:20:00|730.2|721.8|730.6|722.2|730.85|722.45|730.02|721.62|63
1707769500000|2024-02-12 20:25:00|730.75|722.35|730.75|722.35|731.55|723.15|730.65|722.25|85
1707769800000|2024-02-12 20:30:00|730.8|722.4|730.4|722|731.65|723.25|730.35|721.95|141
1707770100000|2024-02-12 20:35:00|730.38|721.98|729.95|721.55|731.25|722.85|729.55|721.15|142
1707770400000|2024-02-12 20:40:00|729.85|721.45|731.55|723.15|731.85|723.45|729.55|721.15|201
1707770700000|2024-02-12 20:45:00|731.85|723.45|732.15|723.75|733.25|724.85|731.85|723.45|171
1707771000000|2024-02-12 20:50:00|732.2|723.8|733.75|725.35|734.15|725.75|731.75|723.35|128
1707771300000|2024-02-12 20:55:00|733.7|725.3|734.4|726|734.75|726.35|732.95|724.55|176
1707771600000|2024-02-12 21:00:00|734.45|726.05|733.85|725.45|734.45|726.05|732.45|724.05|130
1707771900000|2024-02-12 21:05:00|733.75|725.35|732.55|724.15|734.55|726.15|732.45|724.05|103
1707772200000|2024-02-12 21:10:00|732.6|724.2|735.55|727.15|735.6|727.2|732.6|724.2|155
1707772500000|2024-02-12 21:15:00|735.46|727.06|735.05|726.65|735.75|727.35|734.45|726.05|178
1707772800000|2024-02-12 21:20:00|734.99|726.59|735.2|726.8|735.94|727.54|734.8|726.4|187
1707773100000|2024-02-12 21:25:00|735.25|726.85|734.05|725.65|735.35|726.95|733.85|725.45|210
1707773400000|2024-02-12 21:30:00|734|725.6|733.5|725.1|735.15|726.75|733.4|725|200
1707773700000|2024-02-12 21:35:00|733.45|725.05|734.3|725.9|734.32|725.92|733.35|724.95|150
1707774000000|2024-02-12 21:40:00|734.37|725.97|733.82|725.42|734.58|726.18|733.68|725.28|52
1707774300000|2024-02-12 21:45:00|733.6|725.2|732.55|724.15|733.6|725.2|731.5|723.1|184
1707774600000|2024-02-12 21:50:00|732.6|724.2|731.91|723.51|732.8|724.4|731.35|722.95|294
1707774900000|2024-02-12 21:55:00|731.86|723.46|731.32|722.92|732.08|723.68|731.23|722.83|329
1707775200000|2024-02-12 22:00:00|731.33|722.93|732.97|724.57|733.11|724.71|731.33|722.93|457
1707775500000|2024-02-12 22:05:00|732.99|724.59|731.57|723.17|733.41|725.01|731.5|723.1|386
1707775800000|2024-02-12 22:10:00|731.62|723.22|731.88|723.48|732.35|723.95|731.35|722.95|271
1707776100000|2024-02-12 22:15:00|731.7|723.3|732.47|724.07|732.5|724.1|731.59|723.19|221
1707776400000|2024-02-12 22:20:00|732.5|724.1|732.97|724.57|733.92|725.52|732.49|724.09|309
1707776700000|2024-02-12 22:25:00|732.96|724.56|734.08|725.68|734.24|725.84|732.91|724.51|238
1707777000000|2024-02-12 22:30:00|733.89|725.49|733.85|725.45|734.41|726.01|733.13|724.73|274
1707777300000|2024-02-12 22:35:00|733.87|725.47|735.25|726.85|735.25|726.85|733.86|725.46|215
1707777600000|2024-02-12 22:40:00|735.24|726.84|735.16|726.76|736.07|727.67|734.62|726.22|275
1707777900000|2024-02-12 22:45:00|735.23|726.83|736.09|727.69|736.13|727.73|735.23|726.83|59
1707778200000|2024-02-12 22:50:00|736.08|727.68|736.33|727.93|736.35|727.95|735.66|727.26|117
1707778500000|2024-02-12 22:55:00|736.34|727.94|738.95|730.55|739.51|731.11|736.31|727.91|426
1707778800000|2024-02-12 23:00:00|738.9|730.5|739.2|730.8|739.6|731.2|738|729.6|123
1707779100000|2024-02-12 23:05:00|739.1|730.7|737.9|729.5|739.12|730.72|736.58|728.18|248
1707779400000|2024-02-12 23:10:00|737.85|729.45|737.6|729.2|738.15|729.75|737.4|729|220
1707779700000|2024-02-12 23:15:00|738.05|729.65|738.15|729.75|738.28|729.88|737.55|729.15|57
1707780000000|2024-02-12 23:20:00|738.2|729.8|737.1|728.7|738.3|729.9|736.6|728.2|222
1707780300000|2024-02-12 23:25:00|736.97|728.57|735.95|727.55|738.05|729.65|735.75|727.35|208
1707780600000|2024-02-12 23:30:00|735.92|727.52|737.45|729.05|737.85|729.45|735.65|727.25|258
1707780900000|2024-02-12 23:35:00|737.5|729.1|736.7|728.3|738.12|729.72|736.6|728.2|139
1707781200000|2024-02-12 23:40:00|737.55|729.15|737|728.6|737.55|729.15|736.95|728.55|14
1707781500000|2024-02-12 23:45:00|736.85|728.45|737.6|729.2|737.75|729.35|736.35|727.95|112
1707781800000|2024-02-12 23:50:00|737.55|729.15|738.2|729.8|738.22|729.82|737.35|728.95|177
1707782100000|2024-02-12 23:55:00|738.21|729.81|738.15|729.75|739.3|730.9|737.95|729.55|302
1707782400000|2024-02-13 00:00:00|738.13|729.73|739.99|731.59|740.03|731.63|738.09|729.69|339
1707782700000|2024-02-13 00:05:00|740.04|731.64|740.9|732.5|741.23|732.83|739.8|731.4|516
1707783000000|2024-02-13 00:10:00|740.85|732.45|741.33|732.93|741.55|733.15|740.12|731.72|340
1707783300000|2024-02-13 00:15:00|741.3|732.9|741.95|733.55|742.55|734.15|740.62|732.22|389
1707783600000|2024-02-13 00:20:00|741.8|733.4|740.7|732.3|742.21|733.81|739.73|731.33|371
1707783900000|2024-02-13 00:25:00|740.65|732.25|741.4|733|741.64|733.24|740.49|732.09|83
1707784200000|2024-02-13 00:30:00|743.68|735.28|743.43|735.03|743.99|735.59|743.4|735|34
1707784500000|2024-02-13 00:35:00|743.38|734.98|744.43|736.03|744.53|736.13|743.18|734.78|229
1707784800000|2024-02-13 00:40:00|744.48|736.08|744.88|736.48|745.15|736.75|744.11|735.71|222
1707785100000|2024-02-13 00:45:00|744.9|736.5|745.68|737.28|746.42|738.02|744.7|736.3|367
1707785400000|2024-02-13 00:50:00|745.72|737.32|749.3|740.9|749.37|740.97|745.72|737.32|212
1707785700000|2024-02-13 00:55:00|749.35|740.95|746.85|738.45|749.37|740.97|746.15|737.75|278
1707786000000|2024-02-13 01:00:00|746.8|738.4|748.79|740.39|748.84|740.44|746.05|737.65|301
1707786300000|2024-02-13 01:05:00|748.84|740.44|747.9|739.5|749.1|740.7|747.65|739.25|236
1707786600000|2024-02-13 01:10:00|747.85|739.45|746.3|737.9|747.9|739.5|745.55|737.15|243
1707786900000|2024-02-13 01:15:00|746.35|737.95|744|735.6|746.75|738.35|743.4|735|312
1707787200000|2024-02-13 01:20:00|743.95|735.55|744.25|735.85|745.34|736.94|743.8|735.4|382
1707787500000|2024-02-13 01:25:00|744.3|735.9|744.38|735.98|744.86|736.46|743.68|735.28|192
1707787800000|2024-02-13 01:30:00|744.43|736.03|744.31|735.91|744.74|736.34|743.55|735.15|208
1707788100000|2024-02-13 01:35:00|744.46|736.06|744.65|736.25|746.9|738.5|743.65|735.25|476
1707788400000|2024-02-13 01:40:00|744.6|736.2|743.55|735.15|744.97|736.57|742.94|734.54|215
1707788700000|2024-02-13 01:45:00|743.27|734.87|743.1|734.7|743.5|735.1|742.65|734.25|146
1707789000000|2024-02-13 01:50:00|742.98|734.58|742.9|734.5|743.75|735.35|742.05|733.65|158
1707789300000|2024-02-13 01:55:00|742.95|734.55|744.6|736.2|744.75|736.35|742.6|734.2|202
1707789600000|2024-02-13 02:00:00|744.65|736.25|744.3|735.9|744.85|736.45|743.5|735.1|257
1707789900000|2024-02-13 02:05:00|744.35|735.95|743.3|734.9|744.35|735.95|743.05|734.65|219
1707790200000|2024-02-13 02:10:00|743.1|734.7|742.25|733.85|743.75|735.35|741.93|733.53|238
1707790500000|2024-02-13 02:15:00|742.15|733.75|743.6|735.2|743.98|735.58|741.85|733.45|253
1707790800000|2024-02-13 02:20:00|743.55|735.15|743.85|735.45|744.21|735.81|743.1|734.7|134
1707791100000|2024-02-13 02:25:00|743.9|735.5|743.29|734.89|744.45|736.05|743.1|734.7|131
1707791400000|2024-02-13 02:30:00|743.28|734.88|741.1|732.7|743.28|734.88|740.85|732.45|227
1707791700000|2024-02-13 02:35:00|741.05|732.65|741.25|732.85|742.1|733.7|740.7|732.3|212
1707792000000|2024-02-13 02:40:00|741.3|732.9|739.3|730.9|741.33|732.93|738.71|730.31|237
1707792300000|2024-02-13 02:45:00|739.35|730.95|739.85|731.45|740.1|731.7|737.93|729.53|369
1707792600000|2024-02-13 02:50:00|739.8|731.4|739.6|731.2|740.1|731.7|739.05|730.65|318
1707792900000|2024-02-13 02:55:00|739.65|731.25|739|730.6|740.05|731.65|738.9|730.5|178
1707793200000|2024-02-13 03:00:00|738.95|730.55|738.95|730.55|739.6|731.2|738.22|729.82|251
1707793500000|2024-02-13 03:05:00|739|730.6|739.65|731.25|739.95|731.55|738.75|730.35|146
1707793800000|2024-02-13 03:10:00|739.55|731.15|738.7|730.3|739.55|731.15|738.35|729.95|170
1707794100000|2024-02-13 03:15:00|738.65|730.25|738.85|730.45|740.4|732|738.6|730.2|191
1707794400000|2024-02-13 03:20:00|738.9|730.5|738.8|730.4|739.25|730.85|738.25|729.85|180
1707794700000|2024-02-13 03:25:00|738.75|730.35|738.5|730.1|739.1|730.7|738.45|730.05|140
1707795000000|2024-02-13 03:30:00|738.45|730.05|736.85|728.45|738.95|730.55|736.85|728.45|122
1707795300000|2024-02-13 03:35:00|736.9|728.5|736.1|727.7|737.25|728.85|735.51|727.11|267
1707795600000|2024-02-13 03:40:00|736.15|727.75|736.7|728.3|737.15|728.75|735.7|727.3|133
1707795900000|2024-02-13 03:45:00|736.75|728.35|735|726.6|737.15|728.75|734.95|726.55|161
1707796200000|2024-02-13 03:50:00|734.97|726.57|732.15|723.75|735.4|727|732.1|723.7|163
1707796500000|2024-02-13 03:55:00|732.1|723.7|734.05|725.65|734.1|725.7|732.1|723.7|218
1707796800000|2024-02-13 04:00:00|734|725.6|735.85|727.45|736.35|727.95|734|725.6|300
1707797100000|2024-02-13 04:05:00|735.8|727.4|736.95|728.55|736.95|728.55|734.85|726.45|131
1707797400000|2024-02-13 04:10:00|737|728.6|736.8|728.4|737.4|729|735.9|727.5|178
1707797700000|2024-02-13 04:15:00|736.85|728.45|736.25|727.85|736.95|728.55|736.05|727.65|63
1707798000000|2024-02-13 04:20:00|736.3|727.9|737.65|729.25|737.95|729.55|736.25|727.85|77
1707798300000|2024-02-13 04:25:00|737.7|729.3|738.65|730.25|738.75|730.35|737.7|729.3|40
1707798600000|2024-02-13 04:30:00|738.5|730.1|739.55|731.15|739.55|731.15|738.25|729.85|49
1707798900000|2024-02-13 04:35:00|739.65|731.25|739.75|731.35|739.85|731.45|739.55|731.15|36
1707799200000|2024-02-13 04:40:00|739.8|731.4|741.25|732.85|741.25|732.85|739.75|731.35|52
1707799500000|2024-02-13 04:45:00|741.3|732.9|741.4|733|742.15|733.75|741.3|732.9|121
1707799800000|2024-02-13 04:50:00|741.35|732.95|741.3|732.9|741.55|733.15|741.05|732.65|64
1707800100000|2024-02-13 04:55:00|741.25|732.85|740.6|732.2|741.5|733.1|740.6|732.2|45
1707800400000|2024-02-13 05:00:00|740.65|732.25|741.3|732.9|741.45|733.05|740.35|731.95|128
1707800700000|2024-02-13 05:05:00|741.5|733.1|739.65|731.25|741.85|733.45|739.65|731.25|63
1707801000000|2024-02-13 05:10:00|739.7|731.3|740.25|731.85|740.3|731.9|739.45|731.05|86
1707801300000|2024-02-13 05:15:00|740.2|731.8|740.95|732.55|741|732.6|739.85|731.45|79
1707801600000|2024-02-13 05:20:00|740.9|732.5|741.29|732.89|741.65|733.25|739.75|731.35|159
1707801900000|2024-02-13 05:25:00|741.34|732.94|741.55|733.15|741.65|733.25|740.85|732.45|71
1707802200000|2024-02-13 05:30:00|741.35|732.95|739.25|730.85|741.35|732.95|739.25|730.85|91
1707802500000|2024-02-13 05:35:00|739.3|730.9|738.85|730.45|739.4|731|738.65|730.25|122
1707802800000|2024-02-13 05:40:00|738.8|730.4|738.4|730|738.85|730.45|737.55|729.15|136
1707803100000|2024-02-13 05:45:00|738.35|729.95|740.55|732.15|740.65|732.25|737.95|729.55|203
1707803400000|2024-02-13 05:50:00|740.45|732.05|741.25|732.85|741.35|732.95|740.4|732|86
1707803700000|2024-02-13 05:55:00|741.2|732.8|741.6|733.2|741.6|733.2|741.15|732.75|55
1707804000000|2024-02-13 06:00:00|741.6|733.2|740.5|732.1|741.9|733.5|740.4|732|114
1707804300000|2024-02-13 06:05:00|740.6|732.2|740.65|732.25|741.05|732.65|740.25|731.85|162
1707804600000|2024-02-13 06:10:00|740.55|732.15|741.45|733.05|741.65|733.25|740.55|732.15|190
1707804900000|2024-02-13 06:15:00|741.55|733.15|740.45|732.05|741.8|733.4|739.95|731.55|245
1707805200000|2024-02-13 06:20:00|740.5|732.1|741.35|732.95|741.4|733|739.7|731.3|153
1707805500000|2024-02-13 06:25:00|741.3|732.9|742.75|734.35|742.75|734.35|740.85|732.45|166
1707805800000|2024-02-13 06:30:00|743.53|735.13|744.35|735.95|744.65|736.25|743.1|734.7|182
1707806100000|2024-02-13 06:35:00|744.3|735.9|743.95|735.55|744.45|736.05|743.05|734.65|197
1707806400000|2024-02-13 06:40:00|744|735.6|744.65|736.25|744.75|736.35|743.8|735.4|145
1707806700000|2024-02-13 06:45:00|744.6|736.2|743.6|735.2|744.65|736.25|743.55|735.15|180
1707807000000|2024-02-13 06:50:00|743.65|735.25|743.6|735.2|744.25|735.85|743.25|734.85|238
1707807300000|2024-02-13 06:55:00|743.55|735.15|742.6|734.2|743.55|735.15|742.6|734.2|150
1707807600000|2024-02-13 07:00:00|742.55|734.15|743.05|734.65|744|735.6|742.4|734|179
1707807900000|2024-02-13 07:05:00|743|734.6|743.7|735.3|743.9|735.5|742.95|734.55|162
1707808200000|2024-02-13 07:10:00|743.6|735.2|744.4|736|744.45|736.05|743.25|734.85|130
1707808500000|2024-02-13 07:15:00|744.75|736.35|743.01|734.61|744.95|736.55|742.9|734.5|66
1707808800000|2024-02-13 07:20:00|742.9|734.5|743.45|735.05|743.65|735.25|741.9|733.5|200
1707809100000|2024-02-13 07:25:00|743.4|735|744.15|735.75|744.65|736.25|743.3|734.9|52
1707809400000|2024-02-13 07:30:00|744.05|735.65|743.45|735.05|744.55|736.15|743.4|735|71
1707809700000|2024-02-13 07:35:00|743.05|734.65|742.2|733.8|743.35|734.95|741.35|732.95|115
1707810000000|2024-02-13 07:40:00|742.15|733.75|741.85|733.45|742.7|734.3|741.55|733.15|76
1707810300000|2024-02-13 07:45:00|741.8|733.4|744.7|736.3|745.25|736.85|741.45|733.05|131
1707810600000|2024-02-13 07:50:00|744.75|736.35|744.1|735.7|745.2|736.8|743.85|735.45|234
1707810900000|2024-02-13 07:55:00|744.15|735.75|744.2|735.8|745|736.6|744.05|735.65|131
1707811200000|2024-02-13 08:00:00|744.25|735.85|743.15|734.75|744.25|735.85|743.05|734.65|111
1707811500000|2024-02-13 08:05:00|742.75|734.35|742.75|734.35|742.8|734.4|741.95|733.55|182
1707811800000|2024-02-13 08:10:00|742.8|734.4|743.6|735.2|744.15|735.75|742.8|734.4|134
1707812100000|2024-02-13 08:15:00|743.55|735.15|743.9|735.5|745.15|736.75|743.4|735|184
1707812400000|2024-02-13 08:20:00|743.85|735.45|744.05|735.65|744.2|735.8|743.15|734.75|173
1707812700000|2024-02-13 08:25:00|743.95|735.55|744.75|736.35|744.9|736.5|743.75|735.35|176
1707813000000|2024-02-13 08:30:00|744.8|736.4|744.1|735.7|745.3|736.9|744.05|735.65|229
1707813300000|2024-02-13 08:35:00|744|735.6|745.1|736.7|745.2|736.8|743.85|735.45|194
1707813600000|2024-02-13 08:40:00|745.05|736.65|744.85|736.45|745.45|737.05|744.75|736.35|162
1707814200000|2024-02-13 08:50:00|745.55|737.15|745.55|737.15|746.4|738|745.5|737.1|83
1707814500000|2024-02-13 08:55:00|745.6|737.2|745.75|737.35|745.9|737.5|744.75|736.35|120
1707814800000|2024-02-13 09:00:00|745.8|737.4|744.3|735.9|746|737.6|744.3|735.9|72
1707815100000|2024-02-13 09:05:00|743.5|735.1|742.45|734.05|743.5|735.1|742.25|733.85|126
1707815400000|2024-02-13 09:10:00|742.55|734.15|743.1|734.7|743.5|735.1|742.5|734.1|136
1707815700000|2024-02-13 09:15:00|743.05|734.65|743.7|735.3|743.8|735.4|742.1|733.7|137
1707816000000|2024-02-13 09:20:00|743.65|735.25|743.75|735.35|743.85|735.45|742.4|734|129
1707816300000|2024-02-13 09:25:00|743.7|735.3|743.8|735.4|743.85|735.45|743.2|734.8|115
1707816600000|2024-02-13 09:30:00|743.95|735.55|743.55|735.15|743.95|735.55|743.4|735|107
1707816900000|2024-02-13 09:35:00|743.6|735.2|743.75|735.35|743.75|735.35|742.95|734.55|52
1707817200000|2024-02-13 09:40:00|743.9|735.5|744.15|735.75|744.2|735.8|743.9|735.5|73
1707817500000|2024-02-13 09:45:00|744.2|735.8|744.7|736.3|745.95|737.55|744.2|735.8|126
1707817800000|2024-02-13 09:50:00|744.75|736.35|745.9|737.5|746.6|738.2|744.55|736.15|101
1707818100000|2024-02-13 09:55:00|745.95|737.55|746.6|738.2|748.35|739.95|745.85|737.45|257
1707818400000|2024-02-13 10:00:00|746.55|738.15|744.5|736.1|746.55|738.15|744.5|736.1|94
1707818700000|2024-02-13 10:05:00|744.45|736.05|744.4|736|744.8|736.4|744.15|735.75|103
1707819000000|2024-02-13 10:10:00|744.25|735.85|744.45|736.05|744.5|736.1|743.95|735.55|25
1707819300000|2024-02-13 10:15:00|744.25|735.85|742.65|734.25|744.25|735.85|742.15|733.75|80
1707819600000|2024-02-13 10:20:00|742.35|733.95|742.45|734.05|742.45|734.05|742.25|733.85|9
1707819900000|2024-02-13 10:25:00|742.5|734.1|743.6|735.2|743.75|735.35|742.5|734.1|26
1707820200000|2024-02-13 10:30:00|743.75|735.35|743.45|735.05|743.75|735.35|742.55|734.15|55
1707820500000|2024-02-13 10:35:00|743.65|735.25|744.2|735.8|744.4|736|743.45|735.05|28
1707820800000|2024-02-13 10:40:00|744.25|735.85|741.25|732.85|744.25|735.85|739.85|731.45|150
1707821100000|2024-02-13 10:45:00|742.7|734.3|739.1|730.7|742.7|734.3|738.95|730.55|97
1707821400000|2024-02-13 10:50:00|739.15|730.75|738.65|730.25|739.65|731.25|738.65|730.25|96
1707821700000|2024-02-13 10:55:00|738.7|730.3|738.05|729.65|739.2|730.8|737.85|729.45|116
1707822000000|2024-02-13 11:00:00|737.9|729.5|739.1|730.7|739.9|731.5|737.85|729.45|96
1707822300000|2024-02-13 11:05:00|739.05|730.65|738.95|730.55|739.55|731.15|737.95|729.55|83
1707822600000|2024-02-13 11:10:00|739|730.6|737.85|729.45|739.85|731.45|737.85|729.45|84
1707822900000|2024-02-13 11:15:00|737.9|729.5|740.75|732.35|740.75|732.35|736.25|727.85|137
1707823200000|2024-02-13 11:20:00|740.35|731.95|740.35|731.95|740.7|732.3|739.85|731.45|61
1707823500000|2024-02-13 11:25:00|740.4|732|739.25|730.85|740.6|732.2|738.55|730.15|98
1707823800000|2024-02-13 11:30:00|739.15|730.75|739.85|731.45|741.05|732.65|738.95|730.55|77
1707824100000|2024-02-13 11:35:00|739.75|731.35|740|731.6|740.65|732.25|739.35|730.95|118
1707824400000|2024-02-13 11:40:00|739.95|731.55|740.9|732.5|741.1|732.7|739.9|731.5|106
1707824700000|2024-02-13 11:45:00|740.85|732.45|741.25|732.85|741.25|732.85|740.45|732.05|99
1707825000000|2024-02-13 11:50:00|741.3|732.9|742.35|733.95|742.35|733.95|741.25|732.85|79
1707825300000|2024-02-13 11:55:00|742.3|733.9|742.3|733.9|742.45|734.05|741.6|733.2|161
1707825600000|2024-02-13 12:00:00|742.25|733.85|741.95|733.55|742.3|733.9|741.55|733.15|146
1707825900000|2024-02-13 12:05:00|741.9|733.5|741.95|733.55|742.45|734.05|741.55|733.15|120
1707826200000|2024-02-13 12:10:00|741.9|733.5|742.25|733.85|742.4|734|741.45|733.05|54
1707826500000|2024-02-13 12:15:00|741.85|733.45|741.5|733.1|742.2|733.8|741.45|733.05|27
1707826800000|2024-02-13 12:20:00|741.55|733.15|740.4|732|741.55|733.15|740.4|732|32
1707827100000|2024-02-13 12:25:00|740.35|731.95|740.85|732.45|740.9|732.5|740.3|731.9|68
1707827400000|2024-02-13 12:30:00|740.8|732.4|741.4|733|741.45|733.05|740.25|731.85|51
1707827700000|2024-02-13 12:35:00|741.3|732.9|741.05|732.65|741.35|732.95|740.6|732.2|29
1707828000000|2024-02-13 12:40:00|741.15|732.75|740.85|732.45|741.4|733|740.35|731.95|67
1707828300000|2024-02-13 12:45:00|740.8|732.4|740.85|732.45|741.25|732.85|740.6|732.2|54
1707828600000|2024-02-13 12:50:00|740.9|732.5|739.9|731.5|741.05|732.65|739.05|730.65|160
1707828900000|2024-02-13 12:55:00|739.95|731.55|740.35|731.95|740.6|732.2|739.8|731.4|128
1707829200000|2024-02-13 13:00:00|740.3|731.9|740.65|732.25|740.65|732.25|739.75|731.35|106
1707829500000|2024-02-13 13:05:00|740.55|732.15|740.85|732.45|741.1|732.7|740.15|731.75|80
1707829800000|2024-02-13 13:10:00|740.9|732.5|739.7|731.3|741|732.6|739.4|731|63
1707830100000|2024-02-13 13:15:00|739.85|731.45|740.5|732.1|741.35|732.95|739.85|731.45|112
1707830400000|2024-02-13 13:20:00|740.4|732|739.55|731.15|740.4|732|739.35|730.95|60
1707830700000|2024-02-13 13:25:00|739.6|731.2|737.4|729|739.6|731.2|736.7|728.3|142
1707831000000|2024-02-13 13:30:00|737.44|729.04|732.05|723.65|737.5|729.1|731.2|722.8|806
1707831300000|2024-02-13 13:35:00|732|723.6|729.45|721.05|732.85|724.45|721.4|713|588
1707831600000|2024-02-13 13:40:00|729.35|720.95|729.4|721|730.75|722.35|727.85|719.45|402
1707831900000|2024-02-13 13:45:00|729.35|720.95|734.05|725.65|734.05|725.65|727.65|719.25|357
1707832200000|2024-02-13 13:50:00|733.95|725.55|735.15|726.75|736.35|727.95|733|724.6|293
1707832500000|2024-02-13 13:55:00|735.1|726.7|731.4|723|735.45|727.05|731.21|722.81|210
1707832800000|2024-02-13 14:00:00|731.3|722.9|732.85|724.45|734.25|725.85|731.25|722.85|294
1707833100000|2024-02-13 14:05:00|732.75|724.35|729.5|721.1|733.05|724.65|727.45|719.05|451
1707833400000|2024-02-13 14:10:00|729.45|721.05|724.6|716.2|729.5|721.1|722.55|714.15|422
1707833700000|2024-02-13 14:15:00|724.65|716.25|728.45|720.05|730.05|721.65|724.5|716.1|265
1707834000000|2024-02-13 14:20:00|728.5|720.1|720.46|712.06|728.65|720.25|716.2|707.8|633
1707834300000|2024-02-13 14:25:00|720.5|712.1|723.8|715.4|724.05|715.65|720.5|712.1|555
1707834600000|2024-02-13 14:30:00|723.9|715.5|726.95|718.55|726.95|718.55|720.05|711.65|397
1707834900000|2024-02-13 14:35:00|727|718.6|726.05|717.65|727.2|718.8|724.75|716.35|555
1707835200000|2024-02-13 14:40:00|726.1|717.7|725.5|717.1|726.3|717.9|723.55|715.15|472
1707835500000|2024-02-13 14:45:00|725.45|717.05|722.65|714.25|726.65|718.25|722.55|714.15|349
1707835800000|2024-02-13 14:50:00|722.45|714.05|723.1|714.7|724.75|716.35|721.55|713.15|417
1707836100000|2024-02-13 14:55:00|723.24|714.84|723.6|715.2|725.75|717.35|721.9|713.5|289
1707836400000|2024-02-13 15:00:00|723.7|715.3|723.25|714.85|726.55|718.15|723|714.6|487
1707836700000|2024-02-13 15:05:00|723.3|714.9|723.15|714.75|725.05|716.65|721.55|713.15|452
1707837000000|2024-02-13 15:10:00|723.05|714.65|719.45|711.05|723.1|714.7|719.1|710.7|425
1707837300000|2024-02-13 15:15:00|719.35|710.95|721.7|713.3|722.15|713.75|719.1|710.7|650
1707837600000|2024-02-13 15:20:00|721.65|713.25|723.45|715.05|724.05|715.65|721.3|712.9|432
1707837900000|2024-02-13 15:25:00|723.35|714.95|725.4|717|725.7|717.3|722.9|714.5|391
1707838200000|2024-02-13 15:30:00|725.45|717.05|726.2|717.8|726.2|717.8|723.55|715.15|304
1707838500000|2024-02-13 15:35:00|726.16|717.76|726.2|717.8|726.35|717.95|724.8|716.4|256
1707838800000|2024-02-13 15:40:00|726.25|717.85|725.45|717.05|726.35|717.95|724.35|715.95|222
1707839100000|2024-02-13 15:45:00|725.35|716.95|726.1|717.7|726.95|718.55|725.15|716.75|186
1707839400000|2024-02-13 15:50:00|726.05|717.65|725.25|716.85|726.1|717.7|724.35|715.95|345
1707839700000|2024-02-13 15:55:00|725.2|716.8|724.25|715.85|725.25|716.85|724.05|715.65|195
1707840000000|2024-02-13 16:00:00|724.3|715.9|727.2|718.8|727.65|719.25|724.2|715.8|265
1707840300000|2024-02-13 16:05:00|727.15|718.75|727.3|718.9|727.4|719|726.3|717.9|359
1707840600000|2024-02-13 16:10:00|727.35|718.95|724.3|715.9|727.35|718.95|723.95|715.55|237
1707840900000|2024-02-13 16:15:00|723.6|715.2|722.75|714.35|723.6|715.2|721.65|713.25|390
1707841200000|2024-02-13 16:20:00|722.7|714.3|723.3|714.9|724.5|716.1|722.35|713.95|217
1707841500000|2024-02-13 16:25:00|723.35|714.95|725.5|717.1|725.75|717.35|723.3|714.9|178
1707841800000|2024-02-13 16:30:00|725.45|717.05|724.15|715.75|725.95|717.55|723.45|715.05|228
1707842100000|2024-02-13 16:35:00|724.2|715.8|722.6|714.2|724.2|715.8|722.45|714.05|287
1707842400000|2024-02-13 16:40:00|722.55|714.15|722.8|714.4|723.7|715.3|721.75|713.35|281
1707842700000|2024-02-13 16:45:00|722.45|714.05|721.9|713.5|723|714.6|720.8|712.4|215
1707843000000|2024-02-13 16:50:00|722|713.6|723.45|715.05|723.65|715.25|721.85|713.45|177
1707843300000|2024-02-13 16:55:00|723.43|715.03|720.25|711.85|723.43|715.03|720.15|711.75|177
1707843600000|2024-02-13 17:00:00|720.3|711.9|721.75|713.35|722.15|713.75|719.65|711.25|264
1707843900000|2024-02-13 17:05:00|721.8|713.4|722.05|713.65|723.25|714.85|721.65|713.25|163
1707844200000|2024-02-13 17:10:00|722.01|713.61|722|713.6|722.2|713.8|719.75|711.35|321
1707844500000|2024-02-13 17:15:00|721.97|713.57|724.05|715.65|724.2|715.8|721.75|713.35|237
1707844800000|2024-02-13 17:20:00|724.1|715.7|723.3|714.9|724.55|716.15|723.25|714.85|206
1707845100000|2024-02-13 17:25:00|723.15|714.75|723.8|715.4|723.9|715.5|722.95|714.55|108
1707845400000|2024-02-13 17:30:00|724.25|715.85|724.95|716.55|725.75|717.35|723.35|714.95|164
1707845700000|2024-02-13 17:35:00|725|716.6|725|716.6|725.2|716.8|723.6|715.2|126
1707846000000|2024-02-13 17:40:00|725.05|716.65|725.05|716.65|725.4|717|724.55|716.15|98
1707846300000|2024-02-13 17:45:00|725.1|716.7|724.25|715.85|725.65|717.25|723.75|715.35|169
1707846600000|2024-02-13 17:50:00|724.2|715.8|725.35|716.95|725.35|716.95|724.05|715.65|159
1707846900000|2024-02-13 17:55:00|725.3|716.9|725.25|716.85|725.75|717.35|724.55|716.15|69
1707847200000|2024-02-13 18:00:00|725.6|717.2|726.5|718.1|726.65|718.25|725.6|717.2|37
1707847500000|2024-02-13 18:05:00|726.55|718.15|728|719.6|728|719.6|726.05|717.65|139
1707847800000|2024-02-13 18:10:00|728.05|719.65|727.1|718.7|728.45|720.05|726.65|718.25|134
1707848100000|2024-02-13 18:15:00|727.15|718.75|727.35|718.95|728.1|719.7|726.95|718.55|166
1707848400000|2024-02-13 18:20:00|727.4|719|729.65|721.25|729.65|721.25|727.35|718.95|150
1707848700000|2024-02-13 18:25:00|729.6|721.2|730.35|721.95|730.95|722.55|728.95|720.55|195
1707849000000|2024-02-13 18:30:00|730.3|721.9|729.6|721.2|731.2|722.8|729|720.6|206
1707849300000|2024-02-13 18:35:00|729.7|721.3|730.35|721.95|730.4|722|729.45|721.05|200
1707849600000|2024-02-13 18:40:00|730.25|721.85|731.1|722.7|731.2|722.8|730.2|721.8|117
1707849900000|2024-02-13 18:45:00|730.3|721.9|729.2|720.8|730.35|721.95|729.05|720.65|66
1707850200000|2024-02-13 18:50:00|729.15|720.75|728.95|720.55|729.45|721.05|728.85|720.45|102
1707850500000|2024-02-13 18:55:00|729|720.6|728.95|720.55|729.45|721.05|728.8|720.4|83
1707850800000|2024-02-13 19:00:00|728.9|720.5|726.95|718.55|728.9|720.5|726.85|718.45|92
1707851100000|2024-02-13 19:05:00|727.05|718.65|727.8|719.4|728.05|719.65|726.35|717.95|121
1707851400000|2024-02-13 19:10:00|727.75|719.35|727.25|718.85|728.7|720.3|727.25|718.85|59
1707851700000|2024-02-13 19:15:00|727.2|718.8|727.95|719.55|728.25|719.85|726.75|718.35|83
1707852000000|2024-02-13 19:20:00|728|719.6|728.55|720.15|728.55|720.15|727.5|719.1|58
1707852300000|2024-02-13 19:25:00|728.65|720.25|730.05|721.65|730.05|721.65|728.55|720.15|77
1707852600000|2024-02-13 19:30:00|730|721.6|730.7|722.3|730.8|722.4|729.95|721.55|58
1707852900000|2024-02-13 19:35:00|730.75|722.35|730.15|721.75|731.15|722.75|730|721.6|52
1707853200000|2024-02-13 19:40:00|730.05|721.65|730.6|722.2|730.9|722.5|729.9|721.5|54
1707853500000|2024-02-13 19:45:00|730.65|722.25|730.4|722|730.7|722.3|729.4|721|67
1707853800000|2024-02-13 19:50:00|730.45|722.05|727.95|719.55|730.45|722.05|727.55|719.15|89
1707854100000|2024-02-13 19:55:00|727.75|719.35|727|718.6|727.85|719.45|726.6|718.2|110
1707854400000|2024-02-13 20:00:00|727.05|718.65|728.25|719.85|728.65|720.25|726.95|718.55|94
1707854700000|2024-02-13 20:05:00|728.35|719.95|729.45|721.05|729.75|721.35|728.15|719.75|50
1707855000000|2024-02-13 20:10:00|729.5|721.1|730.15|721.75|730.15|721.75|729.5|721.1|44
1707855300000|2024-02-13 20:15:00|730.1|721.7|730.05|721.65|730.25|721.85|729.75|721.35|40
1707855600000|2024-02-13 20:20:00|729.45|721.05|728.4|720|729.75|721.35|728.1|719.7|69
1707855900000|2024-02-13 20:25:00|728.35|719.95|729.25|720.85|729.95|721.55|728.35|719.95|91
1707856200000|2024-02-13 20:30:00|729.2|720.8|729.8|721.4|730.25|721.85|729.15|720.75|124
1707856500000|2024-02-13 20:35:00|729.85|721.45|730.6|722.2|731.45|723.05|729.55|721.15|85
1707856800000|2024-02-13 20:40:00|730.65|722.25|731.45|723.05|731.45|723.05|730.65|722.25|12
1707857100000|2024-02-13 20:45:00|732.7|724.3|734.75|726.35|734.75|726.35|732.7|724.3|48
1707857400000|2024-02-13 20:50:00|734.85|726.45|733.95|725.55|734.85|726.45|732.95|724.55|107
1707857700000|2024-02-13 20:55:00|734|725.6|734|725.6|734.75|726.35|733.75|725.35|68
1707858000000|2024-02-13 21:00:00|733.95|725.55|733.5|725.1|734.05|725.65|733.15|724.75|78
1707858300000|2024-02-13 21:05:00|733.55|725.15|735.35|726.95|735.35|726.95|733.5|725.1|144
1707858600000|2024-02-13 21:10:00|735.4|727|736.65|728.25|736.95|728.55|735.35|726.95|117
1707858900000|2024-02-13 21:15:00|736.7|728.3|737.2|728.8|737.25|728.85|736.25|727.85|133
1707859200000|2024-02-13 21:20:00|737.15|728.75|737.3|728.9|737.45|729.05|737|728.6|89
1707859500000|2024-02-13 21:25:00|737.35|728.95|737.95|729.55|738.15|729.75|737.25|728.85|64
1707859800000|2024-02-13 21:30:00|738|729.6|735.9|727.5|738.15|729.75|735.85|727.45|65
1707860100000|2024-02-13 21:35:00|736.1|727.7|736.2|727.8|736.55|728.15|735.75|727.35|44
1707860400000|2024-02-13 21:40:00|736.15|727.75|736.55|728.15|737.2|728.8|735.75|727.35|56
1707860700000|2024-02-13 21:45:00|736.6|728.2|736.5|728.1|737.95|729.55|736.45|728.05|80
1707861000000|2024-02-13 21:50:00|736.55|728.15|736.2|727.8|736.65|728.25|735.2|726.8|74
1707861300000|2024-02-13 21:55:00|736.1|727.7|735.86|727.46|736.3|727.9|735.2|726.8|135
1707861600000|2024-02-13 22:00:00|735.88|727.48|735.03|726.63|737.28|728.88|734.9|726.5|505
1707861900000|2024-02-13 22:05:00|735.05|726.65|733.42|725.02|735.34|726.94|733.27|724.87|384
1707862200000|2024-02-13 22:10:00|733.39|724.99|733.13|724.73|733.65|725.25|732.34|723.94|452
1707862500000|2024-02-13 22:15:00|733.04|724.64|731.72|723.32|733.2|724.8|731.18|722.78|523
1707862800000|2024-02-13 22:20:00|731.7|723.3|732.42|724.02|732.98|724.58|731.15|722.75|376
1707863100000|2024-02-13 22:25:00|732.49|724.09|732.05|723.65|733.02|724.62|731.81|723.41|417
1707863400000|2024-02-13 22:30:00|732.06|723.66|732.38|723.98|733.54|725.14|731.43|723.03|371
1707863700000|2024-02-13 22:35:00|732.36|723.96|734.06|725.66|734.25|725.85|732.36|723.96|249
1707864000000|2024-02-13 22:40:00|734.01|725.61|734.78|726.38|734.84|726.44|733.7|725.3|167
1707864300000|2024-02-13 22:45:00|734.84|726.44|735.47|727.07|735.47|727.07|734.76|726.36|71
1707864600000|2024-02-13 22:50:00|735.4|727|735.48|727.08|735.76|727.36|735.23|726.83|135
1707864900000|2024-02-13 22:55:00|735.5|727.1|735.89|727.49|736.16|727.76|735.45|727.05|76
1707865200000|2024-02-13 23:00:00|735.65|727.25|734.85|726.45|735.65|727.25|734.8|726.4|31
1707865500000|2024-02-13 23:05:00|734.8|726.4|734.85|726.45|736.25|727.85|734.5|726.1|41
1707865800000|2024-02-13 23:10:00|734.8|726.4|736.25|727.85|736.3|727.9|734.8|726.4|89
1707866100000|2024-02-13 23:15:00|736.3|727.9|736.4|728|736.5|728.1|735.7|727.3|75
1707866400000|2024-02-13 23:20:00|736.45|728.05|737.75|729.35|737.75|729.35|736.3|727.9|85
1707866700000|2024-02-13 23:25:00|737.8|729.4|737.3|728.9|737.85|729.45|737.3|728.9|50
1707867000000|2024-02-13 23:30:00|737.3|728.9|737.95|729.55|738.75|730.35|737.25|728.85|101
1707867300000|2024-02-13 23:35:00|738|729.6|738.3|729.9|738.95|730.55|738|729.6|86
1707867600000|2024-02-13 23:40:00|738.35|729.95|739.2|730.8|739.25|730.85|738.3|729.9|39
1707867900000|2024-02-13 23:45:00|739.25|730.85|739.05|730.65|739.6|731.2|738.95|730.55|10
1707868200000|2024-02-13 23:50:00|739|730.6|740.55|732.15|740.6|732.2|738.95|730.55|109
1707868500000|2024-02-13 23:55:00|740.5|732.1|739.7|731.3|740.65|732.25|739.7|731.3|153
1707868800000|2024-02-14 00:00:00|739.65|731.25|739.85|731.45|740.15|731.75|738.55|730.15|239
1707869100000|2024-02-14 00:05:00|739.8|731.4|738.15|729.75|739.8|731.4|737.75|729.35|281
1707869400000|2024-02-14 00:10:00|738.1|729.7|736.65|728.25|738.2|729.8|736.6|728.2|148
1707869700000|2024-02-14 00:15:00|736.6|728.2|735.9|727.5|737|728.6|735.75|727.35|101
1707870000000|2024-02-14 00:20:00|735.85|727.45|734.15|725.75|735.9|727.5|734.15|725.75|79
1707870300000|2024-02-14 00:25:00|734.1|725.7|734.25|725.85|734.5|726.1|733.05|724.65|99
1707870600000|2024-02-14 00:30:00|734.3|725.9|735.65|727.25|736.25|727.85|734.3|725.9|81
1707870900000|2024-02-14 00:35:00|735.75|727.35|734.15|725.75|735.85|727.45|734|725.6|107
1707871200000|2024-02-14 00:40:00|734.1|725.7|734.1|725.7|734.15|725.75|732.4|724|93
1707871500000|2024-02-14 00:45:00|734.05|725.65|735|726.6|735.25|726.85|733.1|724.7|57
1707871800000|2024-02-14 00:50:00|735.05|726.65|734.95|726.55|735.6|727.2|734.55|726.15|78
1707872100000|2024-02-14 00:55:00|735|726.6|733.95|725.55|735|726.6|733.8|725.4|57
1707872400000|2024-02-14 01:00:00|734|725.6|733.2|724.8|734.05|725.65|732.3|723.9|103
1707872700000|2024-02-14 01:05:00|733.1|724.7|734.9|726.5|734.95|726.55|733.1|724.7|90
1707873000000|2024-02-14 01:10:00|734.8|726.4|734.4|726|734.9|726.5|734.35|725.95|38
1707873300000|2024-02-14 01:15:00|734.45|726.05|735.55|727.15|735.55|727.15|733.05|724.65|77
1707873600000|2024-02-14 01:20:00|735.65|727.25|733.85|725.45|735.65|727.25|733.85|725.45|53
1707873900000|2024-02-14 01:25:00|733.75|725.35|732.8|724.4|733.95|725.55|732.3|723.9|124
1707874200000|2024-02-14 01:30:00|732.9|724.5|733.9|725.5|734.1|725.7|732.85|724.45|57
1707874500000|2024-02-14 01:35:00|734.15|725.75|733.95|725.55|734.4|726|733.6|725.2|34
1707874800000|2024-02-14 01:40:00|733.55|725.15|731.95|723.55|733.55|725.15|731.65|723.25|64
1707875100000|2024-02-14 01:45:00|732.05|723.65|733.2|724.8|733.25|724.85|732.05|723.65|27
1707875400000|2024-02-14 01:50:00|733.25|724.85|733.75|725.35|734.05|725.65|733.25|724.85|69
1707875700000|2024-02-14 01:55:00|733.8|725.4|734.55|726.15|734.55|726.15|733.4|725|45
1707876000000|2024-02-14 02:00:00|733.95|725.55|735.85|727.45|736.05|727.65|733.95|725.55|34
1707876300000|2024-02-14 02:05:00|735.8|727.4|735.65|727.25|736.5|728.1|735.6|727.2|44
1707876600000|2024-02-14 02:10:00|735.6|727.2|735.9|727.5|736.3|727.9|735.6|727.2|44
1707876900000|2024-02-14 02:15:00|735.95|727.55|736.75|728.35|736.95|728.55|735.95|727.55|33
1707877200000|2024-02-14 02:20:00|736.7|728.3|736.05|727.65|736.7|728.3|736.05|727.65|40
1707877800000|2024-02-14 02:30:00|737.1|728.7|739|730.6|739.25|730.85|737.1|728.7|37
1707878100000|2024-02-14 02:35:00|738.95|730.55|738.25|729.85|738.95|730.55|737.8|729.4|50
1707878400000|2024-02-14 02:40:00|738.3|729.9|739.1|730.7|739.45|731.05|738.3|729.9|20
1707878700000|2024-02-14 02:45:00|739.05|730.65|739.6|731.2|739.65|731.25|739.05|730.65|19
1707879000000|2024-02-14 02:50:00|740.3|731.9|740.3|731.9|740.3|731.9|740.3|731.9|1
1707879300000|2024-02-14 02:55:00|740.35|731.95|742.8|734.4|743.05|734.65|740.35|731.95|57
1707879600000|2024-02-14 03:00:00|742.9|734.5|745.05|736.65|745.05|736.65|742.85|734.45|43
1707880200000|2024-02-14 03:10:00|758.45|750.05|757.05|748.65|759.35|750.95|757.05|748.65|82
1707880500000|2024-02-14 03:15:00|757|748.6|758.5|750.1|759.35|750.95|756.25|747.85|325
1707880800000|2024-02-14 03:20:00|758.45|750.05|754.5|746.1|758.65|750.25|754.5|746.1|156
1707881100000|2024-02-14 03:25:00|754.45|746.05|751.5|743.1|755.45|747.05|751.35|742.95|145
1707881400000|2024-02-14 03:30:00|751.45|743.05|754.1|745.7|754.15|745.75|751.1|742.7|124
1707881700000|2024-02-14 03:35:00|753.95|745.55|753.55|745.15|754|745.6|752.75|744.35|47
1707882000000|2024-02-14 03:40:00|753.5|745.1|752.55|744.15|753.5|745.1|752.55|744.15|29
1707882300000|2024-02-14 03:45:00|753.9|745.5|756.05|747.65|756.45|748.05|753.9|745.5|41
1707882600000|2024-02-14 03:50:00|756.1|747.7|755.8|747.4|756.9|748.5|755.15|746.75|159
1707882900000|2024-02-14 03:55:00|755.7|747.3|754.75|746.35|756.1|747.7|754.7|746.3|167
1707883200000|2024-02-14 04:00:00|754.7|746.3|754.2|745.8|755.85|747.45|752.75|744.35|156
1707883500000|2024-02-14 04:05:00|753.95|745.55|756.55|748.15|757.45|749.05|753.95|745.55|114
1707883800000|2024-02-14 04:10:00|756.3|747.9|757|748.6|757.6|749.2|756.15|747.75|72
1707884100000|2024-02-14 04:15:00|756.9|748.5|756.75|748.35|757.65|749.25|756.65|748.25|78
1707884400000|2024-02-14 04:20:00|756.65|748.25|755.75|747.35|756.9|748.5|754.7|746.3|86
1707884700000|2024-02-14 04:25:00|755.8|747.4|758.1|749.7|758.1|749.7|755.4|747|108
1707885000000|2024-02-14 04:30:00|758.05|749.65|760.35|751.95|761.4|753|758.05|749.65|117
1707885300000|2024-02-14 04:35:00|758.85|750.45|756.5|748.1|758.95|750.55|755.2|746.8|176
1707885600000|2024-02-14 04:40:00|756.55|748.15|758.55|750.15|758.55|750.15|756.55|748.15|84
1707885900000|2024-02-14 04:45:00|758.45|750.05|758.75|750.35|759.35|750.95|757.5|749.1|99
1707886200000|2024-02-14 04:50:00|758.8|750.4|757.95|749.55|759.15|750.75|757.9|749.5|57
1707886500000|2024-02-14 04:55:00|757.9|749.5|758.6|750.2|758.6|750.2|757.25|748.85|33
1707886800000|2024-02-14 05:00:00|758.65|750.25|762.45|754.05|762.9|754.5|758.1|749.7|114
1707887100000|2024-02-14 05:05:00|762.55|754.15|762.25|753.85|764.15|755.75|761.25|752.85|210
1707887400000|2024-02-14 05:10:00|762.2|753.8|761.45|753.05|762.75|754.35|761.05|752.65|186
1707887700000|2024-02-14 05:15:00|761.5|753.1|765.8|757.4|765.95|757.55|761.45|753.05|89
1707888000000|2024-02-14 05:20:00|765.85|757.45|767.35|758.95|768.25|759.85|765.85|757.45|126
1707888300000|2024-02-14 05:25:00|767.25|758.85|765.65|757.25|767.35|758.95|765.65|757.25|81
1707888600000|2024-02-14 05:30:00|765.7|757.3|766.15|757.75|766.55|758.15|764.85|756.45|93
1707888900000|2024-02-14 05:35:00|766.35|757.95|764.55|756.15|766.55|758.15|764.5|756.1|80
1707889200000|2024-02-14 05:40:00|764.4|756|764.6|756.2|764.85|756.45|764.15|755.75|26
1707889500000|2024-02-14 05:45:00|764.65|756.25|765.15|756.75|765.7|757.3|764.55|756.15|64
1707889800000|2024-02-14 05:50:00|765.1|756.7|762.85|754.45|765.25|756.85|762.75|754.35|113
1707890100000|2024-02-14 05:55:00|762.9|754.5|761.45|753.05|763.15|754.75|761.45|753.05|69
1707890400000|2024-02-14 06:00:00|761.5|753.1|761.75|753.35|762.65|754.25|760.85|752.45|65
1707890700000|2024-02-14 06:05:00|761.6|753.2|760.95|752.55|761.6|753.2|760.8|752.4|34
1707891000000|2024-02-14 06:10:00|761.1|752.7|759.8|751.4|761.9|753.5|759.8|751.4|51
1707891300000|2024-02-14 06:15:00|759.85|751.45|760.45|752.05|760.65|752.25|759.55|751.15|75
1707891600000|2024-02-14 06:20:00|760.35|751.95|759.85|751.45|760.8|752.4|759.75|751.35|60
1707891900000|2024-02-14 06:25:00|759.75|751.35|760.35|751.95|760.65|752.25|759.45|751.05|54
1707892200000|2024-02-14 06:30:00|760.45|752.05|762.1|753.7|762.15|753.75|760.45|752.05|63
1707892500000|2024-02-14 06:35:00|762.7|754.3|764.95|756.55|764.95|756.55|762.7|754.3|57
1707892800000|2024-02-14 06:40:00|765|756.6|767.55|759.15|768.55|760.15|765|756.6|116
1707893100000|2024-02-14 06:45:00|767.5|759.1|767.65|759.25|768.75|760.35|767.1|758.7|100
1707893400000|2024-02-14 06:50:00|767.7|759.3|767.5|759.1|768|759.6|765.45|757.05|122
1707893700000|2024-02-14 06:55:00|767.55|759.15|767.75|759.35|768.95|760.55|767.5|759.1|91
1707894000000|2024-02-14 07:00:00|767.8|759.4|765.23|756.83|768.66|760.26|765.23|756.83|529
1707894300000|2024-02-14 07:05:00|765.25|756.85|763.45|755.05|766.08|757.68|763.4|755|627
1707894600000|2024-02-14 07:10:00|763.4|755|764.76|756.36|765.01|756.61|763.4|755|497
1707894900000|2024-02-14 07:15:00|764.78|756.38|763.3|754.9|764.85|756.45|763.2|754.8|457
1707895200000|2024-02-14 07:20:00|763.28|754.88|762.57|754.17|763.85|755.45|762.33|753.93|409
1707895500000|2024-02-14 07:25:00|762.53|754.13|763.68|755.28|763.73|755.33|762.2|753.8|483
1707895800000|2024-02-14 07:30:00|763.63|755.23|764.83|756.43|765.35|756.95|763.55|755.15|514
1707896100000|2024-02-14 07:35:00|764.91|756.51|764.43|756.03|766.42|758.02|764.08|755.68|509
1707896400000|2024-02-14 07:40:00|764.48|756.08|763.25|754.85|765.01|756.61|763.05|754.65|320
1707896700000|2024-02-14 07:45:00|763.18|754.78|763.16|754.76|763.39|754.99|762.32|753.92|397
1707897000000|2024-02-14 07:50:00|763.19|754.79|764.15|755.75|764.18|755.78|763.17|754.77|455
1707897300000|2024-02-14 07:55:00|764.02|755.62|763.69|755.29|764.2|755.8|763.05|754.65|458
1707897600000|2024-02-14 08:00:00|763.7|755.3|761.43|753.03|764.46|756.06|760.97|752.57|660
1707897900000|2024-02-14 08:05:00|761.44|753.04|762.41|754.01|762.58|754.18|760.79|752.39|551
1707898200000|2024-02-14 08:10:00|762.36|753.96|764.6|756.2|764.93|756.53|762.08|753.68|309
1707898500000|2024-02-14 08:15:00|764.63|756.23|764.66|756.26|765.57|757.17|763.95|755.55|588
1707898800000|2024-02-14 08:20:00|764.65|756.25|763.37|754.97|765.25|756.85|762.87|754.47|569
1707899100000|2024-02-14 08:25:00|763.38|754.98|762.11|753.71|763.53|755.13|762.03|753.63|454
1707899400000|2024-02-14 08:30:00|762.12|753.72|762.68|754.28|763.66|755.26|761.58|753.18|336
1707899700000|2024-02-14 08:35:00|762.59|754.19|763.08|754.68|763.84|755.44|762.27|753.87|406
1707900000000|2024-02-14 08:40:00|763.07|754.67|764.01|755.61|764.01|755.61|762.88|754.48|484
1707900300000|2024-02-14 08:45:00|764|755.6|763.15|754.75|764.81|756.41|762.83|754.43|463
1707900600000|2024-02-14 08:50:00|763.18|754.78|765.51|757.11|765.64|757.24|762.55|754.15|662
1707900900000|2024-02-14 08:55:00|765.5|757.1|768.62|760.22|768.78|760.38|765.47|757.07|933
1707901200000|2024-02-14 09:00:00|768.58|760.18|769.3|760.9|769.7|761.3|767.12|758.72|881
1707901500000|2024-02-14 09:05:00|769.31|760.91|770.39|761.99|770.51|762.11|768.83|760.43|845
1707901800000|2024-02-14 09:10:00|770.41|762.01|767.07|758.67|772.46|764.06|765.88|757.48|918
1707902100000|2024-02-14 09:15:00|767|758.6|767.32|758.92|767.7|759.3|765.49|757.09|838
1707902400000|2024-02-14 09:20:00|767.36|758.96|769.6|761.2|769.68|761.28|767.25|758.85|708
1707902700000|2024-02-14 09:25:00|769.61|761.21|769.11|760.71|769.69|761.29|767.36|758.96|795
1707903000000|2024-02-14 09:30:00|769.26|760.86|768.71|760.31|769.77|761.37|768.5|760.1|725
1707903300000|2024-02-14 09:35:00|768.72|760.32|769.15|760.75|769.58|761.18|768.08|759.68|660
1707903600000|2024-02-14 09:40:00|769.1|760.7|769.11|760.71|769.45|761.05|768.1|759.7|385
1707903900000|2024-02-14 09:45:00|769.06|760.66|773.08|764.68|773.22|764.82|767.39|758.99|571
1707904200000|2024-02-14 09:50:00|773.19|764.79|774.01|765.61|774.71|766.31|771.53|763.13|807
1707904500000|2024-02-14 09:55:00|773.95|765.55|773.58|765.18|774.51|766.11|773.12|764.72|699
1707904800000|2024-02-14 10:00:00|773.52|765.12|771.25|762.85|773.64|765.24|771.12|762.72|691
1707905100000|2024-02-14 10:05:00|771.32|762.92|773.21|764.81|774.08|765.68|770.94|762.54|642
1707905400000|2024-02-14 10:10:00|773.2|764.8|772.3|763.9|774.32|765.92|771.85|763.45|633
1707905700000|2024-02-14 10:15:00|772.33|763.93|773.16|764.76|773.8|765.4|771.35|762.95|619
1707906000000|2024-02-14 10:20:00|773.17|764.77|773.67|765.27|774.35|765.95|772.69|764.29|820
1707906300000|2024-02-14 10:25:00|773.64|765.24|773.41|765.01|774.55|766.15|772.43|764.03|656
1707906600000|2024-02-14 10:30:00|773.45|765.05|775.25|766.85|775.3|766.9|773.07|764.67|550
1707906900000|2024-02-14 10:35:00|775.19|766.79|774.38|765.98|775.3|766.9|773.62|765.22|618
1707907200000|2024-02-14 10:40:00|774.43|766.03|770.38|761.98|774.43|766.03|770.38|761.98|473
1707907500000|2024-02-14 10:45:00|770.33|761.93|770.51|762.11|770.7|762.3|769.55|761.15|588
1707907800000|2024-02-14 10:50:00|770.48|762.08|769.78|761.38|771.37|762.97|769.38|760.98|484
1707908100000|2024-02-14 10:55:00|769.71|761.31|770.41|762.01|770.64|762.24|769.08|760.68|569
1707908400000|2024-02-14 11:00:00|770.4|762|768.1|759.7|771.52|763.12|767.89|759.49|738
1707908700000|2024-02-14 11:05:00|768.09|759.69|768.68|760.28|769.73|761.33|766.36|757.96|787
1707909000000|2024-02-14 11:10:00|768.71|760.31|768.98|760.58|769.25|760.85|767.93|759.53|523
1707909300000|2024-02-14 11:15:00|768.97|760.57|769.52|761.12|770.09|761.69|768.19|759.79|452
1707909600000|2024-02-14 11:20:00|769.57|761.17|770.1|761.7|770.22|761.82|768.71|760.31|429
1707909900000|2024-02-14 11:25:00|770.12|761.72|769.74|761.34|771.09|762.69|769.48|761.08|527
1707910200000|2024-02-14 11:30:00|769.83|761.43|769.59|761.19|770.29|761.89|768.47|760.07|517
1707910500000|2024-02-14 11:35:00|769.58|761.18|768.99|760.59|770.17|761.77|768.85|760.45|379
1707910800000|2024-02-14 11:40:00|768.98|760.58|768.63|760.23|769.46|761.06|768.03|759.63|355
1707911100000|2024-02-14 11:45:00|768.65|760.25|769.43|761.03|769.91|761.51|768.65|760.25|393
1707911400000|2024-02-14 11:50:00|769.46|761.06|770.18|761.78|771.19|762.79|769.46|761.06|557
1707911700000|2024-02-14 11:55:00|770.19|761.79|770.46|762.06|771.03|762.63|769.54|761.14|582
1707912000000|2024-02-14 12:00:00|770.47|762.07|769.68|761.28|771.12|762.72|769.68|761.28|584
1707912300000|2024-02-14 12:05:00|769.67|761.27|769.5|761.1|770.75|762.35|769.35|760.95|556
1707912600000|2024-02-14 12:10:00|769.47|761.07|768.85|760.45|769.99|761.59|768.44|760.04|615
1707912900000|2024-02-14 12:15:00|768.81|760.41|768.13|759.73|768.86|760.46|767.48|759.08|525
1707913200000|2024-02-14 12:20:00|768.18|759.78|767.83|759.43|768.42|760.02|767.69|759.29|475
1707913500000|2024-02-14 12:25:00|767.78|759.38|767.8|759.4|768.33|759.93|767.3|758.9|450
1707913800000|2024-02-14 12:30:00|767.83|759.43|768.84|760.44|768.84|760.44|767.74|759.34|487
1707914100000|2024-02-14 12:35:00|768.81|760.41|767.4|759|769.38|760.98|767.4|759|348
1707914400000|2024-02-14 12:40:00|767.33|758.93|766.95|758.55|767.85|759.45|766.7|758.3|571
1707914700000|2024-02-14 12:45:00|766.96|758.56|764.14|755.74|766.96|758.56|764.08|755.68|606
1707915000000|2024-02-14 12:50:00|764.11|755.71|764.76|756.36|764.82|756.42|762.61|754.21|607
1707915300000|2024-02-14 12:55:00|764.7|756.3|764.3|755.9|764.7|756.3|763.55|755.15|436
1707915600000|2024-02-14 13:00:00|764.33|755.93|765.58|757.18|765.58|757.18|764.15|755.75|445
1707915900000|2024-02-14 13:05:00|765.63|757.23|764.6|756.2|765.76|757.36|764.6|756.2|341
1707916200000|2024-02-14 13:10:00|764.55|756.15|764.75|756.35|765.15|756.75|764.5|756.1|54
1707916500000|2024-02-14 13:15:00|764.55|756.15|766.45|758.05|766.75|758.35|764.3|755.9|200
1707916800000|2024-02-14 13:20:00|766.43|758.03|767.8|759.4|767.85|759.45|765.75|757.35|178
1707917100000|2024-02-14 13:25:00|767.85|759.45|767.55|759.15|768.35|759.95|767.3|758.9|131
1707917400000|2024-02-14 13:30:00|767.75|759.35|767.55|759.15|768.05|759.65|766.65|758.25|186
1707917700000|2024-02-14 13:35:00|767.6|759.2|767.5|759.1|768|759.6|766.45|758.05|332
1707918000000|2024-02-14 13:40:00|767.45|759.05|768.25|759.85|768.85|760.45|767.15|758.75|221
1707918300000|2024-02-14 13:45:00|768.2|759.8|767.85|759.45|768.45|760.05|766.65|758.25|183
1707918600000|2024-02-14 13:50:00|767.8|759.4|768.15|759.75|768.25|759.85|767.1|758.7|249
1707918900000|2024-02-14 13:55:00|768.1|759.7|769.25|760.85|769.45|761.05|768.1|759.7|231
1707919200000|2024-02-14 14:00:00|769.15|760.75|766.75|758.35|769.35|760.95|766.15|757.75|374
1707919500000|2024-02-14 14:05:00|766.8|758.4|768.15|759.75|768.15|759.75|765.25|756.85|249
1707919800000|2024-02-14 14:10:00|768.05|759.65|770.3|761.9|771.35|762.95|768.05|759.65|173
1707920100000|2024-02-14 14:15:00|770.25|761.85|767.75|759.35|770.45|762.05|767.4|759|204
1707920400000|2024-02-14 14:20:00|767.85|759.45|769.85|761.45|770.65|762.25|767.55|759.15|265
1707920700000|2024-02-14 14:25:00|769.8|761.4|771.3|762.9|771.45|763.05|769.4|761|171
1707921000000|2024-02-14 14:30:00|771.25|762.85|770.15|761.75|771.95|763.55|769.55|761.15|296
1707921300000|2024-02-14 14:35:00|770.2|761.8|769.25|760.85|771.25|762.85|769.25|760.85|331
1707921600000|2024-02-14 14:40:00|769.15|760.75|768.08|759.68|769.4|761|767.89|759.49|352
1707921900000|2024-02-14 14:45:00|768.13|759.73|767.39|758.99|768.13|759.73|765.9|757.5|302
1707922200000|2024-02-14 14:50:00|767.44|759.04|768.35|759.95|770.44|762.04|767.44|759.04|387
1707922500000|2024-02-14 14:55:00|768.3|759.9|767|758.6|768.55|760.15|765.69|757.29|336
1707922800000|2024-02-14 15:00:00|767.05|758.65|766.15|757.75|768.02|759.62|765.8|757.4|261
1707923100000|2024-02-14 15:05:00|766.19|757.79|766.1|757.7|766.49|758.09|766.05|757.65|46
1707923400000|2024-02-14 15:10:00|762.6|754.2|762.45|754.05|762.7|754.3|759.31|750.91|537
1707923700000|2024-02-14 15:15:00|762.33|753.93|764.15|755.75|764.55|756.15|759.35|750.95|476
1707924000000|2024-02-14 15:20:00|764.14|755.74|766.2|757.8|766.25|757.85|764.1|755.7|229
1707924300000|2024-02-14 15:25:00|766.25|757.85|765.75|757.35|767.15|758.75|765.35|756.95|247
1707924600000|2024-02-14 15:30:00|765.8|757.4|766.35|757.95|767.15|758.75|765.45|757.05|339
1707924900000|2024-02-14 15:35:00|766.4|758|764.25|755.85|766.95|758.55|763.85|755.45|458
1707925200000|2024-02-14 15:40:00|764.2|755.8|762.6|754.2|764.8|756.4|761.85|753.45|424
1707925500000|2024-02-14 15:45:00|762.65|754.25|764.3|755.9|764.7|756.3|762.65|754.25|405
1707925800000|2024-02-14 15:50:00|764.35|755.95|763.65|755.25|764.69|756.29|761.75|753.35|449
1707926100000|2024-02-14 15:55:00|763.6|755.2|762.2|753.8|763.6|755.2|761.7|753.3|207
1707926400000|2024-02-14 16:00:00|762.15|753.75|762.35|753.95|763.85|755.45|761.2|752.8|230
1707926700000|2024-02-14 16:05:00|762.25|753.85|760.7|752.3|762.95|754.55|760.25|751.85|139
1707927000000|2024-02-14 16:10:00|760.6|752.2|758.15|749.75|760.75|752.35|757.11|748.71|335
1707927300000|2024-02-14 16:15:00|758.1|749.7|758.03|749.63|759.45|751.05|756.45|748.05|329
1707927600000|2024-02-14 16:20:00|758.05|749.65|759.5|751.1|760.3|751.9|755.84|747.44|355
1707927900000|2024-02-14 16:25:00|759.45|751.05|759.4|751|760.55|752.15|758.95|750.55|276
1707928200000|2024-02-14 16:30:00|759.39|750.99|759.15|750.75|761.14|752.74|759|750.6|287
1707928500000|2024-02-14 16:35:00|759.2|750.8|758.95|750.55|760.75|752.35|758.5|750.1|239
1707928800000|2024-02-14 16:40:00|759.15|750.75|760.4|752|760.65|752.25|759.15|750.75|174
1707929100000|2024-02-14 16:45:00|760.3|751.9|759.9|751.5|760.95|752.55|759.3|750.9|351
1707929400000|2024-02-14 16:50:00|759.85|751.45|758.95|750.55|760.2|751.8|758.18|749.78|407
1707929700000|2024-02-14 16:55:00|759|750.6|758.61|750.21|759.25|750.85|756.85|748.45|314
1707930000000|2024-02-14 17:00:00|758.62|750.22|758.45|750.05|759.34|750.94|757.39|748.99|397
1707930300000|2024-02-14 17:05:00|758.55|750.15|758.35|749.95|759.45|751.05|758.18|749.78|376
1707930600000|2024-02-14 17:10:00|758.4|750|759.64|751.24|760.25|751.85|758.15|749.75|356
1707930900000|2024-02-14 17:15:00|759.55|751.15|759.4|751|760.35|751.95|758.9|750.5|273
1707931200000|2024-02-14 17:20:00|759.35|750.95|759.1|750.7|760.1|751.7|759.02|750.62|187
1707931500000|2024-02-14 17:25:00|759.05|750.65|760.05|751.65|760.05|751.65|758.5|750.1|274
1707931800000|2024-02-14 17:30:00|760|751.6|757.12|748.72|760|751.6|757.03|748.63|403
1707932100000|2024-02-14 17:35:00|757.1|748.7|757.33|748.93|757.61|749.21|756.17|747.77|401
1707932400000|2024-02-14 17:40:00|756.94|748.54|756.95|748.55|757.55|749.15|756.7|748.3|157
1707932700000|2024-02-14 17:45:00|756.9|748.5|756.23|747.83|757.2|748.8|755.9|747.5|353
1707933000000|2024-02-14 17:50:00|756.15|747.75|757.55|749.15|757.6|749.2|755.95|747.55|332
1707933300000|2024-02-14 17:55:00|757.6|749.2|757.25|748.85|758.6|750.2|756.83|748.43|364
1707933600000|2024-02-14 18:00:00|757.2|748.8|757.3|748.9|758|749.6|756.7|748.3|355
1707933900000|2024-02-14 18:05:00|757.25|748.85|758.97|750.57|760.6|752.2|757.04|748.64|318
1707934200000|2024-02-14 18:10:00|759.02|750.62|759.01|750.61|759.35|750.95|757.78|749.38|386
1707934500000|2024-02-14 18:15:00|759.25|750.85|760.1|751.7|760.1|751.7|758.68|750.28|188
1707934800000|2024-02-14 18:20:00|761.34|752.94|762.5|754.1|762.95|754.55|761.34|752.94|126
1707935100000|2024-02-14 18:25:00|762.55|754.15|763.14|754.74|763.14|754.74|761.6|753.2|344
1707935400000|2024-02-14 18:30:00|763.15|754.75|764.5|756.1|764.7|756.3|763.1|754.7|313
1707935700000|2024-02-14 18:35:00|764.45|756.05|765.14|756.74|765.14|756.74|764.14|755.74|126
1707936000000|2024-02-14 18:40:00|765.21|756.81|765.41|757.01|765.41|757.01|765.21|756.81|10
1707936300000|2024-02-14 18:45:00|765.6|757.2|765.33|756.93|766.32|757.92|764.8|756.4|136
1707936600000|2024-02-14 18:50:00|765.34|756.94|764.45|756.05|765.55|757.15|764.45|756.05|148
1707936900000|2024-02-14 18:55:00|764.35|755.95|763.85|755.45|764.76|756.36|763.7|755.3|114
1707937200000|2024-02-14 19:00:00|763.9|755.5|764.23|755.83|764.59|756.19|763.44|755.04|290
1707937500000|2024-02-14 19:05:00|764.2|755.8|763.83|755.43|764.35|755.95|763.3|754.9|216
1707937800000|2024-02-14 19:10:00|763.84|755.44|764.75|756.35|765.26|756.86|763.7|755.3|203
1707938100000|2024-02-14 19:15:00|764.8|756.4|763.75|755.35|764.85|756.45|763.1|754.7|356
1707938400000|2024-02-14 19:20:00|763.65|755.25|765.75|757.35|765.75|757.35|763.65|755.25|262
1707938700000|2024-02-14 19:25:00|765.83|757.43|767.37|758.97|767.88|759.48|765.83|757.43|282
1707939000000|2024-02-14 19:30:00|767.38|758.98|766|757.6|767.51|759.11|765.73|757.33|460
1707939300000|2024-02-14 19:35:00|766.03|757.63|766.95|758.55|767.1|758.7|765.55|757.15|378
1707939600000|2024-02-14 19:40:00|766.91|758.51|768.34|759.94|768.65|760.25|766.7|758.3|282
1707939900000|2024-02-14 19:45:00|768.33|759.93|768.73|760.33|769.15|760.75|768.15|759.75|206
1707940200000|2024-02-14 19:50:00|768.75|760.35|769.35|760.95|770.35|761.95|768.5|760.1|187
1707940500000|2024-02-14 19:55:00|769.3|760.9|769.08|760.68|769.33|760.93|768.3|759.9|196
1707940800000|2024-02-14 20:00:00|768.43|760.03|767.65|759.25|768.43|760.03|767.5|759.1|151
1707941100000|2024-02-14 20:05:00|767.7|759.3|768.85|760.45|769.62|761.22|766.65|758.25|304
1707941400000|2024-02-14 20:10:00|768.8|760.4|767.8|759.4|768.98|760.58|767.75|759.35|241
1707941700000|2024-02-14 20:15:00|767.9|759.5|767.2|758.8|768.25|759.85|767.1|758.7|176
1707942000000|2024-02-14 20:20:00|767.34|758.94|769.4|761|769.45|761.05|767.34|758.94|274
1707942300000|2024-02-14 20:25:00|769.45|761.05|769.9|761.5|770|761.6|768.8|760.4|194
1707942600000|2024-02-14 20:30:00|769.85|761.45|768.95|760.55|770|761.6|768.9|760.5|179
1707942900000|2024-02-14 20:35:00|768.9|760.5|769.85|761.45|769.9|761.5|768.5|760.1|55
1707943200000|2024-02-14 20:40:00|769.8|761.4|770.15|761.75|770.3|761.9|769.05|760.65|88
1707943500000|2024-02-14 20:45:00|770.1|761.7|771.3|762.9|771.3|762.9|769.55|761.15|160
1707943800000|2024-02-14 20:50:00|771.45|763.05|770.75|762.35|771.55|763.15|770.35|761.95|156
1707944100000|2024-02-14 20:55:00|770.7|762.3|769.75|761.35|770.7|762.3|769.15|760.75|215
1707944400000|2024-02-14 21:00:00|769.7|761.3|768.87|760.47|769.85|761.45|768.15|759.75|135
1707944700000|2024-02-14 21:05:00|768.92|760.52|768.78|760.38|769.12|760.72|768.35|759.95|136
1707945000000|2024-02-14 21:10:00|768.73|760.33|770.27|761.87|770.8|762.4|768.7|760.3|138
1707945300000|2024-02-14 21:15:00|770.3|761.9|771.12|762.72|771.12|762.72|769.89|761.49|142
1707945600000|2024-02-14 21:20:00|771.2|762.8|770.16|761.76|771.2|762.8|769.4|761|188
1707945900000|2024-02-14 21:25:00|770.21|761.81|769.85|761.45|770.41|762.01|769.3|760.9|104
1707946200000|2024-02-14 21:30:00|769.9|761.5|771.6|763.2|771.6|763.2|768.9|760.5|161
1707946500000|2024-02-14 21:35:00|771.65|763.25|770.6|762.2|771.7|763.3|770.28|761.88|53
1707946800000|2024-02-14 21:40:00|770.45|762.05|770.79|762.39|771.4|763|770.4|762|144
1707947100000|2024-02-14 21:45:00|771.19|762.79|771.2|762.8|771.89|763.49|770.8|762.4|158
1707947400000|2024-02-14 21:50:00|771.15|762.75|771.25|762.85|772.1|763.7|770.71|762.31|219
1707947700000|2024-02-14 21:55:00|771.3|762.9|771.52|763.12|772.05|763.65|771.24|762.84|198
1707948000000|2024-02-14 22:00:00|771.53|763.13|771.49|763.09|771.77|763.37|771.02|762.62|367
1707948300000|2024-02-14 22:05:00|771.47|763.07|770.71|762.31|771.49|763.09|770.29|761.89|240
1707948600000|2024-02-14 22:10:00|770.68|762.28|771.7|763.3|771.7|763.3|770.44|762.04|301
1707948900000|2024-02-14 22:15:00|771.71|763.31|770.78|762.38|771.81|763.41|770.7|762.3|278
1707949200000|2024-02-14 22:20:00|770.75|762.35|770.94|762.54|771.17|762.77|769.94|761.54|204
1707949500000|2024-02-14 22:25:00|771.04|762.64|770.75|762.35|771.32|762.92|770.56|762.16|235
1707949800000|2024-02-14 22:30:00|770.73|762.33|770.13|761.73|771.03|762.63|769.73|761.33|252
1707950100000|2024-02-14 22:35:00|770.09|761.69|770.82|762.42|770.82|762.42|770.09|761.69|214
1707950400000|2024-02-14 22:40:00|770.8|762.4|771.48|763.08|771.55|763.15|770.76|762.36|214
1707950700000|2024-02-14 22:45:00|771.42|763.02|770.72|762.32|771.46|763.06|770.72|762.32|106
1707951000000|2024-02-14 22:50:00|770.73|762.33|771.19|762.79|771.19|762.79|770.15|761.75|194
1707951300000|2024-02-14 22:55:00|771.17|762.77|771.72|763.32|771.86|763.46|771.17|762.77|278
1707951600000|2024-02-14 23:00:00|771.74|763.34|769.85|761.45|771.85|763.45|769.6|761.2|188
1707951900000|2024-02-14 23:05:00|769.8|761.4|769.45|761.05|770.4|762|768.65|760.25|326
1707952200000|2024-02-14 23:10:00|769.5|761.1|770.6|762.2|771.25|762.85|769.45|761.05|229
1707952500000|2024-02-14 23:15:00|770.75|762.35|769.3|760.9|771.2|762.8|768.82|760.42|381
1707952800000|2024-02-14 23:20:00|769.25|760.85|770.27|761.87|770.6|762.2|768.95|760.55|353
1707953100000|2024-02-14 23:25:00|770.32|761.92|769.63|761.23|770.35|761.95|769.08|760.68|209
1707953400000|2024-02-14 23:30:00|769.68|761.28|768.69|760.29|769.75|761.35|768.29|759.89|234
1707953700000|2024-02-14 23:35:00|768.7|760.3|769.9|761.5|770.2|761.8|768.2|759.8|213
1707954000000|2024-02-14 23:40:00|769.85|761.45|769.95|761.55|770.1|761.7|769.3|760.9|140
1707954300000|2024-02-14 23:45:00|769.9|761.5|769.05|760.65|770|761.6|768.65|760.25|118
1707954600000|2024-02-14 23:50:00|769|760.6|768.88|760.48|769.05|760.65|768.45|760.05|188
1707955200000|2024-02-15 00:00:00|768.73|760.33|769.85|761.45|770.25|761.85|768.2|759.8|118
1707955500000|2024-02-15 00:05:00|769.9|761.5|769.5|761.1|770.2|761.8|769.2|760.8|158
1707955800000|2024-02-15 00:10:00|769.55|761.15|768.25|759.85|769.55|761.15|768.1|759.7|191
1707956100000|2024-02-15 00:15:00|768.15|759.75|768.35|759.95|768.7|760.3|767.9|759.5|208
1707956400000|2024-02-15 00:20:00|768.4|760|772.79|764.39|773.1|764.7|768.4|760|515
1707956700000|2024-02-15 00:25:00|772.78|764.38|773.35|764.95|773.9|765.5|771.15|762.75|389
1707957000000|2024-02-15 00:30:00|773.25|764.85|772.45|764.05|773.3|764.9|771.75|763.35|312
1707957600000|2024-02-15 00:40:00|772.8|764.4|774.55|766.15|774.65|766.25|772.8|764.4|46
1707957900000|2024-02-15 00:45:00|774.35|765.95|775.75|767.35|776.9|768.5|774.35|765.95|121
1707958200000|2024-02-15 00:50:00|775.85|767.45|776.35|767.95|776.65|768.25|774.95|766.55|116
1707958500000|2024-02-15 00:55:00|776.65|768.25|777.45|769.05|777.75|769.35|776.65|768.25|40
1707958800000|2024-02-15 01:00:00|777.35|768.95|773.95|765.55|777.45|769.05|773.95|765.55|133
1707959100000|2024-02-15 01:05:00|774.05|765.65|772.6|764.2|774.15|765.75|772.45|764.05|125
1707959400000|2024-02-15 01:10:00|772.55|764.15|772.5|764.1|772.55|764.15|770.45|762.05|128
1707959700000|2024-02-15 01:15:00|772.45|764.05|770.69|762.29|772.5|764.1|769.85|761.45|142
1707960000000|2024-02-15 01:20:00|770.64|762.24|769.05|760.65|770.65|762.25|768.15|759.75|152
1707960300000|2024-02-15 01:25:00|768.9|760.5|767.3|758.9|769|760.6|765.45|757.05|229
1707960600000|2024-02-15 01:30:00|767.25|758.85|762.95|754.55|767.35|758.95|762.3|753.9|217
1707960900000|2024-02-15 01:35:00|763.8|755.4|764.55|756.15|764.6|756.2|763.6|755.2|12
1707961200000|2024-02-15 01:40:00|764.95|756.55|765.4|757|765.8|757.4|764.85|756.45|70
1707961500000|2024-02-15 01:45:00|765.45|757.05|765.4|757|766.3|757.9|763.6|755.2|201
1707961800000|2024-02-15 01:50:00|765.45|757.05|766.5|758.1|766.5|758.1|765.3|756.9|65
1707962100000|2024-02-15 01:55:00|766.55|758.15|766.2|757.8|766.65|758.25|765.8|757.4|51
1707962400000|2024-02-15 02:00:00|766.25|757.85|768.45|760.05|768.45|760.05|765.85|757.45|84
1707962700000|2024-02-15 02:05:00|768.5|760.1|768.35|759.95|769.55|761.15|767.9|759.5|72
1707963000000|2024-02-15 02:10:00|768.25|759.85|769.55|761.15|769.55|761.15|767.45|759.05|78
1707963300000|2024-02-15 02:15:00|769.5|761.1|770.6|762.2|771|762.6|769.5|761.1|43
1707963600000|2024-02-15 02:20:00|770.55|762.15|769.15|760.75|770.55|762.15|769.05|760.65|81
1707963900000|2024-02-15 02:25:00|769.1|760.7|768.4|760|769.25|760.85|768.2|759.8|33
1707964200000|2024-02-15 02:30:00|768.55|760.15|768.5|760.1|768.6|760.2|767.65|759.25|54
1707964500000|2024-02-15 02:35:00|768.55|760.15|770.15|761.75|771.25|762.85|768.55|760.15|102
1707964800000|2024-02-15 02:40:00|770.1|761.7|769.2|760.8|770.3|761.9|768.9|760.5|58
1707965100000|2024-02-15 02:45:00|769.4|761|768.15|759.75|769.4|761|767.85|759.45|46
1707965400000|2024-02-15 02:50:00|768.55|760.15|767.25|758.85|768.9|760.5|767.25|758.85|32
1707965700000|2024-02-15 02:55:00|767.3|758.9|766.4|758|767.3|758.9|766.35|757.95|28
1707966000000|2024-02-15 03:00:00|766.5|758.1|767.05|758.65|767.7|759.3|766.4|758|46
1707966300000|2024-02-15 03:05:00|767|758.6|767.45|759.05|767.65|759.25|766.8|758.4|69
1707966600000|2024-02-15 03:10:00|767.4|759|767.75|759.35|767.85|759.45|766.95|758.55|40
1707966900000|2024-02-15 03:15:00|767.8|759.4|766.85|758.45|768.1|759.7|766.4|758|103
1707967200000|2024-02-15 03:20:00|766.9|758.5|766.45|758.05|766.9|758.5|765.65|757.25|49
1707967500000|2024-02-15 03:25:00|766.25|757.85|766.95|758.55|767|758.6|766.25|757.85|66
1707967800000|2024-02-15 03:30:00|766.5|758.1|766.65|758.25|766.85|758.45|766.05|757.65|69
1707968100000|2024-02-15 03:35:00|766.71|758.31|767.8|759.4|767.85|759.45|766.55|758.15|62
1707968400000|2024-02-15 03:40:00|767.85|759.45|768.85|760.45|769.05|760.65|767.4|759|70
1707968700000|2024-02-15 03:45:00|768.8|760.4|770.1|761.7|770.6|762.2|768.05|759.65|94
1707969000000|2024-02-15 03:50:00|770|761.6|770.1|761.7|770.55|762.15|769.65|761.25|99
1707969300000|2024-02-15 03:55:00|770.25|761.85|771.05|762.65|771.05|762.65|770.25|761.85|45
1707969600000|2024-02-15 04:00:00|771.1|762.7|769.95|761.55|771.15|762.75|769.8|761.4|88
1707969900000|2024-02-15 04:05:00|769.6|761.2|769.25|760.85|769.7|761.3|768.75|760.35|90
1707970200000|2024-02-15 04:10:00|769.45|761.05|769.5|761.1|769.63|761.23|769.05|760.65|65
1707970500000|2024-02-15 04:15:00|769.55|761.15|768.65|760.25|769.55|761.15|768.05|759.65|91
1707970800000|2024-02-15 04:20:00|768.99|760.59|768.75|760.35|769.15|760.75|767.95|759.55|100
1707971100000|2024-02-15 04:25:00|768.85|760.45|769.15|760.75|769.6|761.2|768.55|760.15|56
1707971400000|2024-02-15 04:30:00|768.99|760.59|767.55|759.15|768.99|760.59|766.45|758.05|110
1707971700000|2024-02-15 04:35:00|767.6|759.2|768.05|759.65|768.37|759.97|766.75|758.35|144
1707972000000|2024-02-15 04:40:00|768.2|759.8|769.15|760.75|769.15|760.75|767.95|759.55|96
1707972300000|2024-02-15 04:45:00|769.1|760.7|767.15|758.75|769.1|760.7|767.15|758.75|187
1707972600000|2024-02-15 04:50:00|767.2|758.8|766.63|758.23|767.45|759.05|766.2|757.8|217
1707972900000|2024-02-15 04:55:00|766.68|758.28|766.7|758.3|767.45|759.05|765.85|757.45|331
1707973200000|2024-02-15 05:00:00|766.75|758.35|766.95|758.55|767.63|759.23|766|757.6|270
1707973500000|2024-02-15 05:05:00|767.05|758.65|766.9|758.5|767.25|758.85|765.9|757.5|100
1707973800000|2024-02-15 05:10:00|766.85|758.45|766.7|758.3|766.85|758.45|765.99|757.59|129
1707974100000|2024-02-15 05:15:00|766.65|758.25|766.3|757.9|766.85|758.45|765.75|757.35|113
1707974400000|2024-02-15 05:20:00|766.15|757.75|765.15|756.75|766.3|757.9|764.55|756.15|146
1707974700000|2024-02-15 05:25:00|765.2|756.8|764.95|756.55|765.38|756.98|764.25|755.85|97
1707975000000|2024-02-15 05:30:00|765.05|756.65|765.55|757.15|766.45|758.05|764.9|756.5|126
1707975300000|2024-02-15 05:35:00|765.5|757.1|765.66|757.26|765.73|757.33|764.26|755.86|188
1707975600000|2024-02-15 05:40:00|765.61|757.21|763.55|755.15|765.7|757.3|763.55|755.15|214
1707975900000|2024-02-15 05:45:00|763.5|755.1|760.63|752.23|763.5|755.1|760.15|751.75|310
1707976200000|2024-02-15 05:50:00|760.62|752.22|758.65|750.25|761.4|753|758.6|750.2|327
1707976500000|2024-02-15 05:55:00|758.7|750.3|760.47|752.07|760.7|752.3|756.95|748.55|350
1707976800000|2024-02-15 06:00:00|760.42|752.02|760.8|752.4|761.53|753.13|760.3|751.9|311
1707977100000|2024-02-15 06:05:00|760.85|752.45|761.22|752.82|761.3|752.9|759.58|751.18|261
1707977400000|2024-02-15 06:10:00|761.27|752.87|761.5|753.1|761.7|753.3|761.17|752.77|32
1707977700000|2024-02-15 06:15:00|761.55|753.15|761.55|753.15|762.3|753.9|760.61|752.21|178
1707978000000|2024-02-15 06:20:00|761.65|753.25|760.27|751.87|761.9|753.5|760.2|751.8|208
1707978300000|2024-02-15 06:25:00|760.12|751.72|760.5|752.1|761.05|752.65|759.58|751.18|204
1707978600000|2024-02-15 06:30:00|760.49|752.09|762.6|754.2|762.7|754.3|760.35|751.95|145
1707978900000|2024-02-15 06:35:00|762.59|754.19|762.53|754.13|763.25|754.85|762.35|753.95|129
1707979200000|2024-02-15 06:40:00|762.54|754.14|763.65|755.25|764|755.6|762.54|754.14|95
1707979500000|2024-02-15 06:45:00|763.7|755.3|765.4|757|765.45|757.05|763.6|755.2|151
1707979800000|2024-02-15 06:50:00|765.7|757.3|765.55|757.15|766.45|758.05|765.55|757.15|86
1707980100000|2024-02-15 06:55:00|765.6|757.2|765.75|757.35|765.9|757.5|764.55|756.15|160
1707980400000|2024-02-15 07:00:00|765.74|757.34|766|757.6|767.75|759.35|765.66|757.26|142
1707980700000|2024-02-15 07:05:00|765.95|757.55|766.85|758.45|767.15|758.75|765.6|757.2|131
1707981000000|2024-02-15 07:10:00|766.8|758.4|767.2|758.8|767.2|758.8|766.55|758.15|63
1707981300000|2024-02-15 07:15:00|767.19|758.79|767.4|759|767.85|759.45|766.85|758.45|97
1707981600000|2024-02-15 07:20:00|767.42|759.02|767.6|759.2|767.7|759.3|767.25|758.85|82
1707981900000|2024-02-15 07:25:00|767.55|759.15|768.02|759.62|768.1|759.7|766.7|758.3|94
1707982200000|2024-02-15 07:30:00|768.67|760.27|769.3|760.9|769.3|760.9|768.67|760.27|2
1707982500000|2024-02-15 07:35:00|769.2|760.8|766.45|758.05|769.3|760.9|766.45|758.05|192
1707982800000|2024-02-15 07:40:00|766.4|758|764.95|756.55|766.5|758.1|762.8|754.4|424
1707983100000|2024-02-15 07:45:00|764.9|756.5|766.9|758.5|766.9|758.5|764.9|756.5|207
1707983400000|2024-02-15 07:50:00|766.95|758.55|768.1|759.7|768.1|759.7|765.9|757.5|167
1707983700000|2024-02-15 07:55:00|768.05|759.65|769|760.6|769|760.6|767.95|759.55|142
1707984000000|2024-02-15 08:00:00|768.95|760.55|766.95|758.55|769.25|760.85|766.95|758.55|185
1707984300000|2024-02-15 08:05:00|766.9|758.5|766.65|758.25|767|758.6|765.9|757.5|209
1707984600000|2024-02-15 08:10:00|766.75|758.35|767.5|759.1|767.62|759.22|766.2|757.8|197
1707984900000|2024-02-15 08:15:00|767.55|759.15|768.29|759.89|768.9|760.5|766.85|758.45|202
1707985200000|2024-02-15 08:20:00|768.3|759.9|769.45|761.05|769.7|761.3|768.25|759.85|82
1707985500000|2024-02-15 08:25:00|769.35|760.95|769.2|760.8|769.9|761.5|769.05|760.65|162
1707985800000|2024-02-15 08:30:00|769.25|760.85|767.62|759.22|769.3|760.9|767.6|759.2|156
1707986100000|2024-02-15 08:35:00|767.65|759.25|767.75|759.35|768.25|759.85|767.38|758.98|159
1707986400000|2024-02-15 08:40:00|767.7|759.3|768.15|759.75|768.35|759.95|767.7|759.3|81
1707986700000|2024-02-15 08:45:00|768.14|759.74|767.08|758.68|768.5|760.1|767.08|758.68|171
1707987000000|2024-02-15 08:50:00|767.07|758.67|768.2|759.8|768.6|760.2|766.7|758.3|176
1707987300000|2024-02-15 08:55:00|768.15|759.75|767.8|759.4|768.24|759.84|767.31|758.91|206
1707987600000|2024-02-15 09:00:00|767.75|759.35|767.7|759.3|768.45|760.05|767.6|759.2|176
1707987900000|2024-02-15 09:05:00|767.65|759.25|770.4|762|770.4|762|767.35|758.95|151
1707988200000|2024-02-15 09:10:00|770.35|761.95|772.5|764.1|772.5|764.1|769.95|761.55|110
1707988500000|2024-02-15 09:15:00|772.55|764.15|774.85|766.45|776.6|768.2|772.55|764.15|350
1707988800000|2024-02-15 09:20:00|774.9|766.5|778.45|770.05|778.6|770.2|774.8|766.4|390
1707989100000|2024-02-15 09:25:00|778.5|770.1|780.2|771.8|780.2|771.8|778.15|769.75|309
1707989400000|2024-02-15 09:30:00|780.3|771.9|778.15|769.75|780.95|772.55|778.15|769.75|376
1707989700000|2024-02-15 09:35:00|778.1|769.7|777.15|768.75|778.25|769.85|776.4|768|360
1707990000000|2024-02-15 09:40:00|777.2|768.8|776.45|768.05|777.5|769.1|776.45|768.05|194
1707990300000|2024-02-15 09:45:00|776.48|768.08|777.85|769.45|778.65|770.25|776.05|767.65|245
1707990600000|2024-02-15 09:50:00|777.8|769.4|779.95|771.55|780.05|771.65|777.6|769.2|177
1707990900000|2024-02-15 09:55:00|780|771.6|779.25|770.85|780|771.6|778.95|770.55|120
1707991200000|2024-02-15 10:00:00|779.15|770.75|781.95|773.55|782.4|774|778.8|770.4|308
1707991500000|2024-02-15 10:05:00|781.9|773.5|783.5|775.1|784.3|775.9|781.65|773.25|340
1707991800000|2024-02-15 10:10:00|783.3|774.9|783.1|774.7|783.3|774.9|781.95|773.55|208
1707992100000|2024-02-15 10:15:00|783.2|774.8|782.81|774.41|783.3|774.9|782.75|774.35|115
1707992400000|2024-02-15 10:20:00|782.8|774.4|781.5|773.1|783.2|774.8|780.6|772.2|307
1707992700000|2024-02-15 10:25:00|781.4|773|781.85|773.45|782.6|774.2|781.35|772.95|128
1707993000000|2024-02-15 10:30:00|781.75|773.35|782.35|773.95|783|774.6|781.05|772.65|233
1707993300000|2024-02-15 10:35:00|782.4|774|783.65|775.25|785.6|777.2|782.4|774|329
1707993600000|2024-02-15 10:40:00|783.55|775.15|784.3|775.9|785.15|776.75|783.5|775.1|135
1707993900000|2024-02-15 10:45:00|784.8|776.4|786.9|778.5|788|779.6|784.35|775.95|277
1707994200000|2024-02-15 10:50:00|787.2|778.8|787.15|778.75|790.65|782.25|786.4|778|311
1707994500000|2024-02-15 10:55:00|787.25|778.85|787.2|778.8|787.6|779.2|787.1|778.7|69
1707994800000|2024-02-15 11:00:00|787.2|778.8|787.75|779.35|789.7|781.3|786.85|778.45|217
1707995100000|2024-02-15 11:05:00|787.8|779.4|791.8|783.4|791.8|783.4|787.3|778.9|308
1707995400000|2024-02-15 11:10:00|791.75|783.35|791.55|783.15|791.8|783.4|790.55|782.15|75
1707995700000|2024-02-15 11:15:00|791.6|783.2|790.85|782.45|792|783.6|789.2|780.8|281
1707996000000|2024-02-15 11:20:00|790.9|782.5|790.85|782.45|791.15|782.75|789.8|781.4|252
1707996600000|2024-02-15 11:30:00|791.65|783.25|793.15|784.75|793.54|785.14|791.65|783.25|353
1707996900000|2024-02-15 11:35:00|793.25|784.85|787.47|779.07|793.55|785.15|785.4|777|540
1707997200000|2024-02-15 11:40:00|787.42|779.02|787.35|778.95|789.05|780.65|786.95|778.55|385
1707997500000|2024-02-15 11:45:00|787.5|779.1|791.05|782.65|792.15|783.75|787.5|779.1|425
1707997800000|2024-02-15 11:50:00|791|782.6|792.15|783.75|792.25|783.85|790.85|782.45|66
1707998100000|2024-02-15 11:55:00|792.05|783.65|794.45|786.05|795.53|787.13|791.85|783.45|199
1707998400000|2024-02-15 12:00:00|794.5|786.1|794.59|786.19|796.15|787.75|793.95|785.55|323
1707998700000|2024-02-15 12:05:00|794.58|786.18|790.8|782.4|794.65|786.25|790.7|782.3|181
1707999000000|2024-02-15 12:10:00|790.82|782.42|791.4|783|792|783.6|789.65|781.25|388
1707999300000|2024-02-15 12:15:00|791.35|782.95|789.1|780.7|791.7|783.3|786.7|778.3|443
1707999600000|2024-02-15 12:20:00|789.05|780.65|791.8|783.4|791.85|783.45|788.3|779.9|272
1707999900000|2024-02-15 12:25:00|791.85|783.45|792.65|784.25|792.9|784.5|791.3|782.9|169
1708000200000|2024-02-15 12:30:00|792.6|784.2|794.78|786.38|795.1|786.7|792.35|783.95|224
1708000500000|2024-02-15 12:35:00|794.77|786.37|796.2|787.8|799.15|790.75|793.6|785.2|396
1708000800000|2024-02-15 12:40:00|795.45|787.05|793|784.6|795.45|787.05|792.45|784.05|210
1708001100000|2024-02-15 12:45:00|793.25|784.85|790.7|782.3|793.5|785.1|790.6|782.2|295
1708001400000|2024-02-15 12:50:00|790.65|782.25|790.4|782|791.55|783.15|789.81|781.41|320
1708001700000|2024-02-15 12:55:00|790.45|782.05|790.45|782.05|791.75|783.35|790.13|781.73|205
1708002000000|2024-02-15 13:00:00|790.5|782.1|791.7|783.3|792.15|783.75|790.05|781.65|282
1708002300000|2024-02-15 13:05:00|791.75|783.35|789.4|781|792.45|784.05|788.76|780.36|251
1708002600000|2024-02-15 13:10:00|789.28|780.88|790.3|781.9|791|782.6|787.4|779|310
1708002900000|2024-02-15 13:15:00|790.25|781.85|788.25|779.85|790.9|782.5|787.9|779.5|424
1708003200000|2024-02-15 13:20:00|788.2|779.8|787.45|779.05|788.54|780.14|787.32|778.92|328
1708003500000|2024-02-15 13:25:00|787.5|779.1|788.96|780.56|789.6|781.2|786.55|778.15|439
1708003800000|2024-02-15 13:30:00|788.95|780.55|787.6|779.2|790.3|781.9|787.6|779.2|361
1708004100000|2024-02-15 13:35:00|787.55|779.15|788.25|779.85|788.8|780.4|786.8|778.4|370
1708004400000|2024-02-15 13:40:00|788.2|779.8|789.4|781|790.1|781.7|788.05|779.65|315
1708004700000|2024-02-15 13:45:00|789.35|780.95|790.85|782.45|791.3|782.9|788.9|780.5|296
1708005000000|2024-02-15 13:50:00|790.8|782.4|792.95|784.55|793.4|785|790.75|782.35|297
1708005300000|2024-02-15 13:55:00|792.9|784.5|791.93|783.53|792.95|784.55|791.05|782.65|225
1708005600000|2024-02-15 14:00:00|791.88|783.48|795.05|786.65|795.29|786.89|791.6|783.2|487
1708005900000|2024-02-15 14:05:00|795|786.6|794.7|786.3|795.85|787.45|794.45|786.05|384
1708006200000|2024-02-15 14:10:00|794.75|786.35|797.4|789|797.95|789.55|794.7|786.3|345
1708006500000|2024-02-15 14:15:00|797.1|788.7|796.47|788.07|797.55|789.15|795.65|787.25|346
1708006800000|2024-02-15 14:20:00|796.42|788.02|797.55|789.15|798.5|790.1|796.42|788.02|374
1708007100000|2024-02-15 14:25:00|797.5|789.1|796.95|788.55|798.5|790.1|796.35|787.95|489
1708007400000|2024-02-15 14:30:00|797|788.6|797.75|789.35|798.9|790.5|796.75|788.35|525
1708007700000|2024-02-15 14:35:00|797.65|789.25|795.85|787.45|797.65|789.25|794.64|786.24|305
1708008000000|2024-02-15 14:40:00|795.8|787.4|796.27|787.87|796.9|788.5|795.75|787.35|334
1708008300000|2024-02-15 14:45:00|796.35|787.95|797.2|788.8|797.95|789.55|796.35|787.95|216
1708008600000|2024-02-15 14:50:00|797.15|788.75|795.25|786.85|797.15|788.75|794.95|786.55|151
1708008900000|2024-02-15 14:55:00|795.3|786.9|794.55|786.15|796.1|787.7|793.85|785.45|192
1708009200000|2024-02-15 15:00:00|794.9|786.5|793.35|784.95|797.73|789.33|793.35|784.95|419
1708009500000|2024-02-15 15:05:00|793.3|784.9|795.05|786.65|795.15|786.75|790.25|781.85|424
1708009800000|2024-02-15 15:10:00|795.15|786.75|794.5|786.1|795.5|787.1|793.25|784.85|250
1708010100000|2024-02-15 15:15:00|794.45|786.05|791.95|783.55|794.95|786.55|791.8|783.4|161
1708010400000|2024-02-15 15:20:00|792.1|783.7|793.15|784.75|793.6|785.2|791.8|783.4|87
1708010700000|2024-02-15 15:25:00|793.64|785.24|792.1|783.7|794.02|785.62|791.6|783.2|177
1708011000000|2024-02-15 15:30:00|792.32|783.92|786.45|778.05|792.55|784.15|781.63|773.23|527
1708011300000|2024-02-15 15:35:00|786.4|778|788.55|780.15|789.1|780.7|784.7|776.3|388
1708011600000|2024-02-15 15:40:00|788.5|780.1|785.55|777.15|788.55|780.15|782.95|774.55|349
1708011900000|2024-02-15 15:45:00|785.64|777.24|782.75|774.35|786.35|777.95|779.75|771.35|454
1708012200000|2024-02-15 15:50:00|782.7|774.3|785.2|776.8|786.65|778.25|782.2|773.8|357
1708012500000|2024-02-15 15:55:00|783.72|775.32|783.46|775.06|783.72|775.32|780.95|772.55|366
1708012800000|2024-02-15 16:00:00|783.45|775.05|785.36|776.96|785.7|777.3|783.15|774.75|498
1708013100000|2024-02-15 16:05:00|785.31|776.91|780.1|771.7|786.03|777.63|780.05|771.65|525
1708013400000|2024-02-15 16:10:00|780.05|771.65|775.62|767.22|781.2|772.8|775.6|767.2|665
1708013700000|2024-02-15 16:15:00|775.61|767.21|782.85|774.45|783.54|775.14|775.6|767.2|653
1708014000000|2024-02-15 16:20:00|782.9|774.5|784.55|776.15|786.75|778.35|782.2|773.8|544
1708014300000|2024-02-15 16:25:00|784.5|776.1|786.17|777.77|786.85|778.45|783.75|775.35|507
1708014600000|2024-02-15 16:30:00|786.21|777.81|784.7|776.3|787.62|779.22|784.3|775.9|458
1708014900000|2024-02-15 16:35:00|784.65|776.25|785.3|776.9|786.45|778.05|784.4|776|414
1708015200000|2024-02-15 16:40:00|785.45|777.05|784.45|776.05|786.1|777.7|784.05|775.65|277
1708015500000|2024-02-15 16:45:00|784.3|775.9|783.9|775.5|784.34|775.94|783.55|775.15|77
1708015800000|2024-02-15 16:50:00|783.7|775.3|782.35|773.95|783.71|775.31|781.3|772.9|380
1708016100000|2024-02-15 16:55:00|782.3|773.9|780.65|772.25|782.3|773.9|780.35|771.95|341
1708016400000|2024-02-15 17:00:00|780.68|772.28|780.24|771.84|781.45|773.05|780.16|771.76|246
1708016700000|2024-02-15 17:05:00|779.6|771.2|780.8|772.4|780.8|772.4|778.18|769.78|240
1708017000000|2024-02-15 17:10:00|780.78|772.38|780.86|772.46|781.31|772.91|780.08|771.68|268
1708017300000|2024-02-15 17:15:00|780.85|772.45|782.45|774.05|782.5|774.1|780.44|772.04|178
1708017600000|2024-02-15 17:20:00|782.55|774.15|783.06|774.66|783.3|774.9|781.3|772.9|272
1708017900000|2024-02-15 17:25:00|783.11|774.71|784.15|775.75|784.9|776.5|782.67|774.27|356
1708018200000|2024-02-15 17:30:00|784.21|775.81|785.65|777.25|787.65|779.25|784|775.6|208
1708018500000|2024-02-15 17:35:00|785.75|777.35|779.15|770.75|785.75|777.35|779.15|770.75|248
1708018800000|2024-02-15 17:40:00|779|770.6|780.65|772.25|780.9|772.5|778.85|770.45|279
1708019100000|2024-02-15 17:45:00|780.7|772.3|778.6|770.2|782.4|774|777.85|769.45|357
1708019400000|2024-02-15 17:50:00|778.55|770.15|776.3|767.9|779.34|770.94|776.3|767.9|347
1708019700000|2024-02-15 17:55:00|776.25|767.85|775.75|767.35|778.15|769.75|774.2|765.8|366
1708020000000|2024-02-15 18:00:00|775.8|767.4|774.2|765.8|776.3|767.9|773.45|765.05|454
1708020300000|2024-02-15 18:05:00|774.15|765.75|777.35|768.95|778.45|770.05|774.1|765.7|384
1708020600000|2024-02-15 18:10:00|777.3|768.9|777.25|768.85|778.6|770.2|777|768.6|328
1708020900000|2024-02-15 18:15:00|777.2|768.8|775.77|767.37|777.45|769.05|775.73|767.33|273
1708021200000|2024-02-15 18:20:00|775.82|767.42|775.25|766.85|776.4|768|774.2|765.8|235
1708021500000|2024-02-15 18:25:00|775.2|766.8|773.85|765.45|775.45|767.05|773.5|765.1|202
1708021800000|2024-02-15 18:30:00|773.87|765.47|776.3|767.9|776.3|767.9|773.7|765.3|164
1708022100000|2024-02-15 18:35:00|776.35|767.95|776|767.6|776.8|768.4|775.1|766.7|208
1708022400000|2024-02-15 18:40:00|775.95|767.55|775.01|766.61|776.7|768.3|774.55|766.15|166
1708022700000|2024-02-15 18:45:00|775.02|766.62|777|768.6|777|768.6|774.85|766.45|186
1708023000000|2024-02-15 18:50:00|777.13|768.73|776.85|768.45|778.25|769.85|776.35|767.95|186
1708023300000|2024-02-15 18:55:00|776.8|768.4|777.15|768.75|777.29|768.89|776.45|768.05|160
1708023600000|2024-02-15 19:00:00|777.1|768.7|776.8|768.4|777.25|768.85|776.4|768|161
1708023900000|2024-02-15 19:05:00|776.75|768.35|775.62|767.22|776.75|768.35|775.45|767.05|174
1708024200000|2024-02-15 19:10:00|775.67|767.27|775.2|766.8|775.8|767.4|774.45|766.05|254
1708024500000|2024-02-15 19:15:00|775.22|766.82|774.69|766.29|775.65|767.25|773.8|765.4|321
1708024800000|2024-02-15 19:20:00|774.71|766.31|774.85|766.45|775.55|767.15|773.75|765.35|297
1708025100000|2024-02-15 19:25:00|774.9|766.5|774.19|765.79|775.01|766.61|773.7|765.3|213
1708025400000|2024-02-15 19:30:00|774.15|765.75|774.9|766.5|775.4|767|773.4|765|303
1708025700000|2024-02-15 19:35:00|774.85|766.45|776.25|767.85|776.8|768.4|773.7|765.3|280
1708026000000|2024-02-15 19:40:00|776.26|767.86|777.85|769.45|779.2|770.8|776.26|767.86|220
1708026300000|2024-02-15 19:45:00|777.7|769.3|780.84|772.44|780.9|772.5|777.65|769.25|180
1708026600000|2024-02-15 19:50:00|780.8|772.4|780.4|772|781.5|773.1|779.65|771.25|172
1708026900000|2024-02-15 19:55:00|780.3|771.9|779.65|771.25|780.45|772.05|778|769.6|219
1708027200000|2024-02-15 20:00:00|779.75|771.35|781.75|773.35|781.85|773.45|779.2|770.8|192
1708027500000|2024-02-15 20:05:00|781.7|773.3|779.6|771.2|781.7|773.3|779.6|771.2|226
1708027800000|2024-02-15 20:10:00|779.55|771.15|777.55|769.15|779.55|771.15|777.5|769.1|204
1708028100000|2024-02-15 20:15:00|777.6|769.2|775.43|767.03|777.65|769.25|773.55|765.15|442
1708028400000|2024-02-15 20:20:00|775.35|766.95|776.35|767.95|777.26|768.86|775.25|766.85|322
1708028700000|2024-02-15 20:25:00|776.18|767.78|776.1|767.7|776.7|768.3|775.1|766.7|245
1708029000000|2024-02-15 20:30:00|776.09|767.69|776.01|767.61|777.3|768.9|775.5|767.1|321
1708029300000|2024-02-15 20:35:00|776.08|767.68|777.75|769.35|777.85|769.45|775.96|767.56|177
1708029600000|2024-02-15 20:40:00|777.68|769.28|777.05|768.65|778.35|769.95|776.55|768.15|158
1708029900000|2024-02-15 20:45:00|777.15|768.75|775.48|767.08|777.4|769|774.95|766.55|307
1708030200000|2024-02-15 20:50:00|775.55|767.15|774.75|766.35|776.5|768.1|774.27|765.87|225
1708030500000|2024-02-15 20:55:00|774.55|766.15|774.45|766.05|775.35|766.95|773.88|765.48|186
1708030800000|2024-02-15 21:00:00|774.55|766.15|775.7|767.3|776.09|767.69|772.8|764.4|337
1708031100000|2024-02-15 21:05:00|775.69|767.29|777.4|769|777.4|769|775.15|766.75|258
1708031400000|2024-02-15 21:10:00|777.35|768.95|776.35|767.95|778.15|769.75|775.66|767.26|200
1708031700000|2024-02-15 21:15:00|776.17|767.77|775.65|767.25|776.3|767.9|774.85|766.45|242
1708032000000|2024-02-15 21:20:00|775.7|767.3|776.2|767.8|777.05|768.65|775.32|766.92|202
1708032300000|2024-02-15 21:25:00|776.15|767.75|774.15|765.75|776.15|767.75|774.15|765.75|178
1708032600000|2024-02-15 21:30:00|773.95|765.55|774.25|765.85|774.65|766.25|772.55|764.15|264
1708032900000|2024-02-15 21:35:00|774.45|766.05|773.85|765.45|775.43|767.03|773.55|765.15|177
1708033200000|2024-02-15 21:40:00|773.9|765.5|772.85|764.45|774.2|765.8|771|762.6|402
1708033500000|2024-02-15 21:45:00|772.9|764.5|774.08|765.68|775.2|766.8|772.05|763.65|290
1708033800000|2024-02-15 21:50:00|773.8|765.4|773.5|765.1|773.8|765.4|773.5|765.1|2
1708034100000|2024-02-15 21:55:00|773.4|765|769.32|760.92|773.65|765.25|767.15|758.75|649
1708034400000|2024-02-15 22:00:00|769.3|760.9|773.35|764.95|773.58|765.18|769.05|760.65|860
1708034700000|2024-02-15 22:05:00|773.36|764.96|771.25|762.85|773.48|765.08|769.19|760.79|714
1708035000000|2024-02-15 22:10:00|771.23|762.83|773.07|764.67|773.09|764.69|770.14|761.74|665
1708035300000|2024-02-15 22:15:00|773.09|764.69|773.9|765.5|774.04|765.64|772.54|764.14|541
1708035600000|2024-02-15 22:20:00|773.89|765.49|774.98|766.58|775.75|767.35|773.47|765.07|465
1708035900000|2024-02-15 22:25:00|774.97|766.57|775.58|767.18|775.79|767.39|774.59|766.19|349
1708036200000|2024-02-15 22:30:00|775.57|767.17|777.47|769.07|777.51|769.11|774.92|766.52|450
1708036500000|2024-02-15 22:35:00|777.46|769.06|778.26|769.86|778.59|770.19|777.3|768.9|213
1708036800000|2024-02-15 22:40:00|778.39|769.99|778.42|770.02|778.64|770.24|777.13|768.73|387
1708037100000|2024-02-15 22:45:00|778.41|770.01|775.97|767.57|778.44|770.04|775.62|767.22|282
1708037400000|2024-02-15 22:50:00|776|767.6|776.36|767.96|777.45|769.05|775.88|767.48|322
1708037700000|2024-02-15 22:55:00|776.37|767.97|777.28|768.88|777.63|769.23|776.37|767.97|215
1708038000000|2024-02-15 23:00:00|777.5|769.1|780.3|771.9|781.2|772.8|776.4|768|264
1708038300000|2024-02-15 23:05:00|779.75|771.35|779.2|770.8|779.75|771.35|778.3|769.9|181
1708038600000|2024-02-15 23:10:00|779.1|770.7|779.2|770.8|779.2|770.8|778.05|769.65|150
1708038900000|2024-02-15 23:15:00|779.1|770.7|779.5|771.1|780|771.6|779.1|770.7|41
1708039200000|2024-02-15 23:20:00|779.2|770.8|779.05|770.65|779.7|771.3|778.85|770.45|85
1708039500000|2024-02-15 23:25:00|779.02|770.62|779.85|771.45|780.1|771.7|778.85|770.45|101
1708039800000|2024-02-15 23:30:00|779.9|771.5|780.15|771.75|780.75|772.35|779.6|771.2|164
1708040100000|2024-02-15 23:35:00|780.25|771.85|780.25|771.85|780.9|772.5|779.9|771.5|120
1708040400000|2024-02-15 23:40:00|780.3|771.9|780.6|772.2|781.1|772.7|780.2|771.8|118
1708040700000|2024-02-15 23:45:00|780.55|772.15|780.45|772.05|780.9|772.5|780.2|771.8|66
1708041000000|2024-02-15 23:50:00|780.4|772|780.65|772.25|780.85|772.45|780.3|771.9|38
1708041300000|2024-02-15 23:55:00|780.75|772.35|782.2|773.8|782.55|774.15|780.5|772.1|60
1708041600000|2024-02-16 00:00:00|782.25|773.85|779.9|771.5|782.65|774.25|779.55|771.15|156
1708041900000|2024-02-16 00:05:00|779.8|771.4|780.05|771.65|780.5|772.1|779.45|771.05|110
1708042200000|2024-02-16 00:10:00|779.95|771.55|780.65|772.25|780.95|772.55|779.95|771.55|63
1708042500000|2024-02-16 00:15:00|780.75|772.35|781.2|772.8|782.05|773.65|780.65|772.25|187
1708042800000|2024-02-16 00:20:00|781.23|772.83|780.1|771.7|781.28|772.88|779.25|770.85|124
1708043100000|2024-02-16 00:25:00|780.15|771.75|778.15|769.75|780.15|771.75|777.3|768.9|258
1708043400000|2024-02-16 00:30:00|778.1|769.7|776.95|768.55|778.2|769.8|776.45|768.05|297
1708043700000|2024-02-16 00:35:00|776.9|768.5|775.7|767.3|777.15|768.75|775.5|767.1|265
1708044000000|2024-02-16 00:40:00|775.85|767.45|777.75|769.35|777.75|769.35|775.85|767.45|203
1708044300000|2024-02-16 00:45:00|777.7|769.3|777.95|769.55|779|770.6|777.7|769.3|182
1708044600000|2024-02-16 00:50:00|777.9|769.5|778.55|770.15|778.58|770.18|777.3|768.9|131
1708044900000|2024-02-16 00:55:00|778.5|770.1|779.5|771.1|780.3|771.9|778.26|769.86|135
1708045200000|2024-02-16 01:00:00|778.1|769.7|778.46|770.06|778.75|770.35|777.2|768.8|118
1708045500000|2024-02-16 01:05:00|778.45|770.05|779.55|771.15|779.7|771.3|778.35|769.95|120
1708045800000|2024-02-16 01:10:00|779.45|771.05|781.45|773.05|781.45|773.05|779.15|770.75|131
1708046100000|2024-02-16 01:15:00|781.5|773.1|779.85|771.45|781.5|773.1|779.75|771.35|79
1708046400000|2024-02-16 01:20:00|780|771.6|779.85|771.45|780.15|771.75|779.85|771.45|9
1708046700000|2024-02-16 01:25:00|782.55|774.15|781.5|773.1|782.75|774.35|781.25|772.85|82
1708047000000|2024-02-16 01:30:00|781.35|772.95|780.91|772.51|782.05|773.65|780.55|772.15|161
1708047300000|2024-02-16 01:35:00|780.89|772.49|780.3|771.9|781.1|772.7|779.95|771.55|165
1708047600000|2024-02-16 01:40:00|780.45|772.05|780.65|772.25|780.85|772.45|780|771.6|96
1708047900000|2024-02-16 01:45:00|780.55|772.15|781.15|772.75|781.45|773.05|780.03|771.63|120
1708048200000|2024-02-16 01:50:00|781.25|772.85|781.95|773.55|782.05|773.65|781|772.6|118
1708048500000|2024-02-16 01:55:00|782.05|773.65|782.45|774.05|782.46|774.06|781.45|773.05|82
1708048800000|2024-02-16 02:00:00|782.4|774|781.3|772.9|782.65|774.25|781.05|772.65|78
1708049100000|2024-02-16 02:05:00|781.4|773|781.88|773.48|781.93|773.53|780|771.6|131
1708049400000|2024-02-16 02:10:00|781.9|773.5|783|774.6|783.45|775.05|781.75|773.35|203
1708049700000|2024-02-16 02:15:00|782.95|774.55|782.6|774.2|783.15|774.75|782.4|774|135
1708050000000|2024-02-16 02:20:00|782.55|774.15|781.75|773.35|782.95|774.55|781.45|773.05|67
1708050300000|2024-02-16 02:25:00|781.65|773.25|781.55|773.15|781.65|773.25|781.15|772.75|20
1708050600000|2024-02-16 02:30:00|781.45|773.05|780.35|771.95|781.9|773.5|780.35|771.95|37
1708050900000|2024-02-16 02:35:00|780.34|771.94|781.75|773.35|781.75|773.35|780.27|771.87|44
1708051200000|2024-02-16 02:40:00|782.05|773.65|781.55|773.15|782.15|773.75|781.35|772.95|28
1708051500000|2024-02-16 02:45:00|781.25|772.85|781.45|773.05|781.85|773.45|780.85|772.45|68
1708051800000|2024-02-16 02:50:00|781.55|773.15|781.95|773.55|782.05|773.65|781.35|772.95|26
1708052100000|2024-02-16 02:55:00|782.05|773.65|782.65|774.25|782.65|774.25|781.95|773.55|39
1708052400000|2024-02-16 03:00:00|782.35|773.95|782.05|773.65|782.35|773.95|781.85|773.45|26
1708052700000|2024-02-16 03:05:00|782.15|773.75|782.05|773.65|782.4|774|781.05|772.65|46
1708053000000|2024-02-16 03:10:00|782|773.6|783.55|775.15|783.65|775.25|781.95|773.55|72
1708053300000|2024-02-16 03:15:00|783.35|774.95|782.55|774.15|783.65|775.25|782.05|773.65|103
1708053600000|2024-02-16 03:20:00|782.5|774.1|781.85|773.45|782.82|774.42|781.65|773.25|47
1708053900000|2024-02-16 03:25:00|781.9|773.5|781.85|773.45|781.95|773.55|781.65|773.25|24
1708054200000|2024-02-16 03:30:00|781.95|773.55|781.45|773.05|781.95|773.55|781.06|772.66|63
1708054500000|2024-02-16 03:35:00|781.4|773|782.4|774|783.26|774.86|781.25|772.85|133
1708054800000|2024-02-16 03:40:00|782.35|773.95|783.45|775.05|783.45|775.05|782.05|773.65|77
1708055100000|2024-02-16 03:45:00|783.55|775.15|783.15|774.75|784.3|775.9|782.55|774.15|146
1708055400000|2024-02-16 03:50:00|783.1|774.7|784.95|776.55|784.95|776.55|782.95|774.55|77
1708055700000|2024-02-16 03:55:00|784.98|776.58|785.9|777.5|786|777.6|784.96|776.56|72
1708056000000|2024-02-16 04:00:00|785.85|777.45|785.15|776.75|786|777.6|785.15|776.75|31
1708056300000|2024-02-16 04:05:00|786.15|777.75|785.98|777.58|786.5|778.1|785.05|776.65|79
1708056600000|2024-02-16 04:10:00|785.95|777.55|784.7|776.3|786.35|777.95|784.35|775.95|108
1708056900000|2024-02-16 04:15:00|784.75|776.35|787.13|778.73|787.75|779.35|784.75|776.35|112
1708057200000|2024-02-16 04:20:00|787.12|778.72|787.4|779|787.75|779.35|786.58|778.18|106
1708057500000|2024-02-16 04:25:00|787.35|778.95|787.35|778.95|787.4|779|786.75|778.35|75
1708057800000|2024-02-16 04:30:00|787.25|778.85|786.65|778.25|787.75|779.35|786.35|777.95|65
1708058100000|2024-02-16 04:35:00|786.6|778.2|786.75|778.35|786.93|778.53|786.25|777.85|71
1708058400000|2024-02-16 04:40:00|786.85|778.45|785.25|776.85|786.85|778.45|784.85|776.45|116
1708058700000|2024-02-16 04:45:00|785.55|777.15|785.75|777.35|785.8|777.4|784.79|776.39|101
1708059000000|2024-02-16 04:50:00|785.8|777.4|785.1|776.7|786.15|777.75|785.1|776.7|86
1708059300000|2024-02-16 04:55:00|785.05|776.65|784.8|776.4|785.95|777.55|784.75|776.35|66
1708059600000|2024-02-16 05:00:00|784.75|776.35|784.65|776.25|785.25|776.85|784.25|775.85|65
1708059900000|2024-02-16 05:05:00|784.6|776.2|784.85|776.45|784.85|776.45|783.95|775.55|67
1708060200000|2024-02-16 05:10:00|784.95|776.55|785.65|777.25|785.85|777.45|784.95|776.55|57
1708060500000|2024-02-16 05:15:00|785.55|777.15|784.3|775.9|785.55|777.15|784.3|775.9|112
1708060800000|2024-02-16 05:20:00|784.55|776.15|785.7|777.3|785.8|777.4|784.4|776|82
1708061100000|2024-02-16 05:25:00|785.6|777.2|785.55|777.15|785.6|777.2|784.8|776.4|57
1708061400000|2024-02-16 05:30:00|785.6|777.2|784.25|775.85|785.6|777.2|784.25|775.85|36
1708061700000|2024-02-16 05:35:00|784.7|776.3|785.77|777.37|785.82|777.42|784.7|776.3|25
1708062000000|2024-02-16 05:40:00|785.82|777.42|785.35|776.95|786.45|778.05|785.1|776.7|69
1708062300000|2024-02-16 05:45:00|785.3|776.9|785|776.6|785.5|777.1|784.43|776.03|130
1708062600000|2024-02-16 05:50:00|785.05|776.65|784.35|775.95|785.15|776.75|784.05|775.65|62
1708062900000|2024-02-16 05:55:00|784.25|775.85|783.35|774.95|784.35|775.95|783|774.6|43
1708063200000|2024-02-16 06:00:00|783.55|775.15|783.05|774.65|783.7|775.3|782.35|773.95|38
1708063500000|2024-02-16 06:05:00|783.15|774.75|782.85|774.45|783.36|774.96|782.85|774.45|28
1708063800000|2024-02-16 06:10:00|782.95|774.55|783.05|774.65|783.15|774.75|782.75|774.35|33
1708064100000|2024-02-16 06:15:00|782.95|774.55|783.8|775.4|784.23|775.83|782.65|774.25|47
1708064400000|2024-02-16 06:20:00|783.85|775.45|785.45|777.05|785.45|777.05|783.85|775.45|44
1708064700000|2024-02-16 06:25:00|785.3|776.9|786.55|778.15|786.55|778.15|785.15|776.75|72
1708065000000|2024-02-16 06:30:00|786.75|778.35|786.7|778.3|786.85|778.45|786.15|777.75|76
1708065300000|2024-02-16 06:35:00|786.75|778.35|787.9|779.5|787.9|779.5|786.6|778.2|105
1708065600000|2024-02-16 06:40:00|787.99|779.59|790.79|782.39|790.8|782.4|787.99|779.59|178
1708065900000|2024-02-16 06:45:00|790.78|782.38|788.25|779.85|790.78|782.38|787.75|779.35|269
1708066200000|2024-02-16 06:50:00|788.3|779.9|784.8|776.4|789.1|780.7|784.8|776.4|221
1708066500000|2024-02-16 06:55:00|784.79|776.39|782.61|774.21|785.23|776.83|781.25|772.85|307
1708066800000|2024-02-16 07:00:00|782.57|774.17|782.1|773.7|784.1|775.7|781.9|773.5|249
1708067100000|2024-02-16 07:05:00|782.13|773.73|779.82|771.42|782.55|774.15|779.36|770.96|345
1708067400000|2024-02-16 07:10:00|779.85|771.45|781.25|772.85|782.07|773.67|779.85|771.45|269
1708067700000|2024-02-16 07:15:00|781.28|772.88|781|772.6|782.09|773.69|780.81|772.41|176
1708068000000|2024-02-16 07:20:00|780.95|772.55|779.55|771.15|780.95|772.55|778.8|770.4|285
1708068300000|2024-02-16 07:25:00|779.5|771.1|779.95|771.55|780.25|771.85|779.45|771.05|62
1708068600000|2024-02-16 07:30:00|779.8|771.4|779.41|771.01|780.75|772.35|779.1|770.7|334
1708068900000|2024-02-16 07:35:00|779.45|771.05|778.8|770.4|780.55|772.15|778.25|769.85|297
1708069500000|2024-02-16 07:45:00|778.75|770.35|778.99|770.59|779.71|771.31|778.6|770.2|181
1708069800000|2024-02-16 07:50:00|778.94|770.54|776.85|768.45|779.1|770.7|776.85|768.45|164
1708070100000|2024-02-16 07:55:00|776.95|768.55|776.65|768.25|777.24|768.84|775.99|767.59|214
1708070400000|2024-02-16 08:00:00|776.7|768.3|778.95|770.55|779|770.6|775.75|767.35|213
1708070700000|2024-02-16 08:05:00|778.85|770.45|779.7|771.3|779.84|771.44|778.7|770.3|187
1708071000000|2024-02-16 08:10:00|779.65|771.25|779.23|770.83|779.86|771.46|778.1|769.7|191
1708071300000|2024-02-16 08:15:00|779.28|770.88|779.56|771.16|779.9|771.5|779.05|770.65|175
1708071600000|2024-02-16 08:20:00|779.51|771.11|778.43|770.03|779.7|771.3|778.05|769.65|118
1708071900000|2024-02-16 08:25:00|778.48|770.08|779.48|771.08|780|771.6|778.4|770|149
1708072200000|2024-02-16 08:30:00|779.43|771.03|782|773.6|782.16|773.76|779.3|770.9|124
1708072500000|2024-02-16 08:35:00|781.95|773.55|783.88|775.48|783.9|775.5|781.65|773.25|133
1708072800000|2024-02-16 08:40:00|783.9|775.5|785.6|777.2|785.6|777.2|783.75|775.35|119
1708073100000|2024-02-16 08:45:00|785.55|777.15|788.05|779.65|788.1|779.7|785.4|777|154
1708073400000|2024-02-16 08:50:00|788|779.6|782.4|774|788.05|779.65|782.4|774|267
1708073700000|2024-02-16 08:55:00|782.45|774.05|782.05|773.65|783.95|775.55|782.05|773.65|294
1708074000000|2024-02-16 09:00:00|782|773.6|783.5|775.1|783.5|775.1|781.3|772.9|293
1708074300000|2024-02-16 09:05:00|783.55|775.15|778.2|769.8|783.8|775.4|777.25|768.85|409
1708074600000|2024-02-16 09:10:00|778.15|769.75|778.3|769.9|778.65|770.25|774.3|765.9|671
1708074900000|2024-02-16 09:15:00|778.2|769.8|778.9|770.5|779.55|771.15|776.2|767.8|383
1708075200000|2024-02-16 09:20:00|778.95|770.55|779.95|771.55|780.88|772.48|778.8|770.4|215
1708075500000|2024-02-16 09:25:00|780|771.6|779|770.6|780.2|771.8|779|770.6|102
1708075800000|2024-02-16 09:30:00|778.25|769.85|780.25|771.85|780.9|772.5|777.4|769|264
1708076100000|2024-02-16 09:35:00|780.15|771.75|779.3|770.9|780.4|772|779.1|770.7|209
1708076400000|2024-02-16 09:40:00|779.25|770.85|779.07|770.67|779.3|770.9|778|769.6|142
1708077000000|2024-02-16 09:50:00|779|770.6|779|770.6|780.1|771.7|779|770.6|215
1708077300000|2024-02-16 09:55:00|779.01|770.61|777.15|768.75|779.01|770.61|776.4|768|211
1708077600000|2024-02-16 10:00:00|777.1|768.7|774.65|766.25|777.1|768.7|774.35|765.95|250
1708077900000|2024-02-16 10:05:00|774.6|766.2|775.75|767.35|776.1|767.7|774.4|766|152
1708078200000|2024-02-16 10:10:00|775.8|767.4|778.05|769.65|778.7|770.3|775.8|767.4|188
1708078500000|2024-02-16 10:15:00|778.1|769.7|778.2|769.8|778.9|770.5|777.8|769.4|216
1708078800000|2024-02-16 10:20:00|778.3|769.9|777.45|769.05|779.7|771.3|777.4|769|180
1708079100000|2024-02-16 10:25:00|777.5|769.1|776.95|768.55|777.75|769.35|776.1|767.7|155
1708079400000|2024-02-16 10:30:00|777|768.6|778.15|769.75|779.2|770.8|776.7|768.3|201
1708079700000|2024-02-16 10:35:00|778.1|769.7|779.1|770.7|779.16|770.76|778|769.6|144
1708080000000|2024-02-16 10:40:00|779.16|770.76|779.6|771.2|780.35|771.95|779.16|770.76|148
1708080300000|2024-02-16 10:45:00|779.55|771.15|780.8|772.4|780.83|772.43|778.9|770.5|204
1708080600000|2024-02-16 10:50:00|780.83|772.43|780.31|771.91|781.1|772.7|780.1|771.7|174
1708080900000|2024-02-16 10:55:00|780.4|772|782.05|773.65|782.25|773.85|780.4|772|157
1708081200000|2024-02-16 11:00:00|782.15|773.75|781.85|773.45|782.9|774.5|781.35|772.95|212
1708081500000|2024-02-16 11:05:00|781.75|773.35|780.95|772.55|781.75|773.35|780.85|772.45|76
1708081800000|2024-02-16 11:10:00|781.2|772.8|782.13|773.73|782.35|773.95|781.2|772.8|124
1708082100000|2024-02-16 11:15:00|782.1|773.7|781.61|773.21|782.13|773.73|781|772.6|114
1708082400000|2024-02-16 11:20:00|781.05|772.65|780.35|771.95|781.56|773.16|780.05|771.65|83
1708082700000|2024-02-16 11:25:00|780.3|771.9|780.4|772|781.35|772.95|780.25|771.85|179
1708083000000|2024-02-16 11:30:00|780.35|771.95|780.98|772.58|781.35|772.95|780.27|771.87|158
1708083300000|2024-02-16 11:35:00|781|772.6|782.4|774|783.15|774.75|780.25|771.85|290
1708083600000|2024-02-16 11:40:00|782.45|774.05|782.86|774.46|783.72|775.32|782.4|774|285
1708083900000|2024-02-16 11:45:00|782.95|774.55|781.54|773.14|783.6|775.2|781.5|773.1|333
1708084200000|2024-02-16 11:50:00|781.53|773.13|780.95|772.55|782|773.6|780.65|772.25|295
1708084500000|2024-02-16 11:55:00|781|772.6|780.8|772.4|781.5|773.1|780.5|772.1|211
1708084800000|2024-02-16 12:00:00|780.81|772.41|779.1|770.7|781.1|772.7|779.05|770.65|172
1708085100000|2024-02-16 12:05:00|779.05|770.65|780.05|771.65|780.55|772.15|779|770.6|206
1708085400000|2024-02-16 12:10:00|780.09|771.69|781.7|773.3|781.7|773.3|779.5|771.1|174
1708085700000|2024-02-16 12:15:00|781.65|773.25|781.7|773.3|781.8|773.4|780.6|772.2|122
1708086000000|2024-02-16 12:20:00|781.65|773.25|782.81|774.41|782.86|774.46|780.7|772.3|166
1708086300000|2024-02-16 12:25:00|782.8|774.4|784.3|775.9|784.3|775.9|782.3|773.9|121
1708086600000|2024-02-16 12:30:00|784.35|775.95|785.3|776.9|785.4|777|784.35|775.95|53
1708086900000|2024-02-16 12:35:00|785.35|776.95|785.9|777.5|786.9|778.5|785|776.6|254
1708087200000|2024-02-16 12:40:00|785.95|777.55|786.45|778.05|787|778.6|785.8|777.4|155
1708087500000|2024-02-16 12:45:00|785.8|777.4|787.75|779.35|788.4|780|785.8|777.4|159
1708087800000|2024-02-16 12:50:00|787.7|779.3|789.23|780.83|789.55|781.15|787.65|779.25|254
1708088100000|2024-02-16 12:55:00|789.25|780.85|789.83|781.43|790.57|782.17|789.1|780.7|165
1708088400000|2024-02-16 13:00:00|789.81|781.41|788.2|779.8|790.15|781.75|787.9|779.5|236
1708088700000|2024-02-16 13:05:00|788.15|779.75|788|779.6|790.4|782|786.95|778.55|336
1708089000000|2024-02-16 13:10:00|788.05|779.65|787.65|779.25|789.1|780.7|787.6|779.2|319
1708089300000|2024-02-16 13:15:00|787.7|779.3|787.42|779.02|789|780.6|787.3|778.9|224
1708089600000|2024-02-16 13:20:00|787.35|778.95|788.85|780.45|789|780.6|786.8|778.4|221
1708089900000|2024-02-16 13:25:00|788.9|780.5|787.9|779.5|788.9|780.5|787.75|779.35|285
1708090200000|2024-02-16 13:30:00|787.75|779.35|784.95|776.55|787.75|779.35|784.3|775.9|419
1708090500000|2024-02-16 13:35:00|784.9|776.5|783.15|774.75|785.65|777.25|782.25|773.85|472
1708090800000|2024-02-16 13:40:00|783.05|774.65|785.4|777|785.4|777|782.85|774.45|330
1708091100000|2024-02-16 13:45:00|785.45|777.05|782.95|774.55|786.2|777.8|782.95|774.55|366
1708091400000|2024-02-16 13:50:00|783|774.6|784.45|776.05|784.7|776.3|783|774.6|320
1708091700000|2024-02-16 13:55:00|784.5|776.1|786.4|778|786.45|778.05|784.05|775.65|292
1708092000000|2024-02-16 14:00:00|786.35|777.95|784.25|775.85|787.75|779.35|784.25|775.85|484
1708092300000|2024-02-16 14:05:00|784.4|776|783.75|775.35|784.85|776.45|782.6|774.2|435
1708092600000|2024-02-16 14:10:00|783.7|775.3|781.85|773.45|784.35|775.95|781.8|773.4|341
1708092900000|2024-02-16 14:15:00|781.7|773.3|779.95|771.55|782.75|774.35|778.65|770.25|426
1708093200000|2024-02-16 14:20:00|780.07|771.67|779.35|770.95|780.9|772.5|778.25|769.85|502
1708093500000|2024-02-16 14:25:00|779.45|771.05|780|771.6|780.55|772.15|779.15|770.75|376
1708093800000|2024-02-16 14:30:00|780.05|771.65|779.3|770.9|780.6|772.2|777.4|769|435
1708094100000|2024-02-16 14:35:00|779.25|770.85|780.6|772.2|780.8|772.4|778.75|770.35|475
1708094400000|2024-02-16 14:40:00|780.65|772.25|780.45|772.05|781.55|773.15|779.75|771.35|351
1708094700000|2024-02-16 14:45:00|780.4|772|775.5|767.1|780.7|772.3|774.8|766.4|526
1708095000000|2024-02-16 14:50:00|775.55|767.15|766.05|757.65|775.7|767.3|764.95|756.55|653
1708095300000|2024-02-16 14:55:00|766.15|757.75|769.8|761.4|770.3|761.9|765|756.6|608
1708095600000|2024-02-16 15:00:00|769.7|761.3|768.05|759.65|769.7|761.3|766.25|757.85|734
1708095900000|2024-02-16 15:05:00|768.1|759.7|767.55|759.15|769.65|761.25|764.8|756.4|750
1708096200000|2024-02-16 15:10:00|767.5|759.1|760.6|752.2|768.8|760.4|758.25|749.85|735
1708096500000|2024-02-16 15:15:00|760.7|752.3|764.65|756.25|765|756.6|760.65|752.25|634
1708096800000|2024-02-16 15:20:00|764.7|756.3|764.75|756.35|766.3|757.9|763.45|755.05|490
1708097100000|2024-02-16 15:25:00|764.8|756.4|765.3|756.9|766|757.6|764.07|755.67|357
1708097400000|2024-02-16 15:30:00|765.25|756.85|763.65|755.25|765.85|757.45|762.85|754.45|271
1708097700000|2024-02-16 15:35:00|763.6|755.2|765.4|757|765.4|757|761.95|753.55|374
1708098000000|2024-02-16 15:40:00|765.45|757.05|766.9|758.5|766.9|758.5|764.7|756.3|336
1708098300000|2024-02-16 15:45:00|766.95|758.55|765.88|757.48|767.1|758.7|765|756.6|405
1708098600000|2024-02-16 15:50:00|765.83|757.43|766.2|757.8|766.7|758.3|765.43|757.03|248
1708098900000|2024-02-16 15:55:00|766.25|757.85|768.45|760.05|768.65|760.25|765.31|756.91|217
1708099200000|2024-02-16 16:00:00|768.5|760.1|768.47|760.07|768.6|760.2|766.5|758.1|275
1708099500000|2024-02-16 16:05:00|768.46|760.06|771.55|763.15|772.34|763.94|767.8|759.4|298
1708099800000|2024-02-16 16:10:00|771.63|763.23|774.55|766.15|774.6|766.2|771.55|763.15|105
1708100100000|2024-02-16 16:15:00|774.48|766.08|774.6|766.2|774.6|766.2|771.95|763.55|493
1708100400000|2024-02-16 16:20:00|774.55|766.15|774.25|765.85|774.6|766.2|773.25|764.85|300
1708100700000|2024-02-16 16:25:00|774.15|765.75|773.15|764.75|774.5|766.1|772.5|764.1|357
1708101000000|2024-02-16 16:30:00|772.36|763.96|769.25|760.85|772.36|763.96|768.3|759.9|249
1708101300000|2024-02-16 16:35:00|769.3|760.9|769.05|760.65|770.15|761.75|766.68|758.28|321
1708101600000|2024-02-16 16:40:00|769.12|760.72|768.65|760.25|770.45|762.05|768.3|759.9|266
1708101900000|2024-02-16 16:45:00|768.68|760.28|766.45|758.05|768.75|760.35|765.5|757.1|367
1708102200000|2024-02-16 16:50:00|766.4|758|767.05|758.65|767.4|759|765.45|757.05|359
1708102500000|2024-02-16 16:55:00|766.8|758.4|766.5|758.1|767.45|759.05|765.95|757.55|227
1708102800000|2024-02-16 17:00:00|766.4|758|766.15|757.75|767.55|759.15|765.45|757.05|394
1708103100000|2024-02-16 17:05:00|766.1|757.7|764.27|755.87|766.5|758.1|763.45|755.05|299
1708103400000|2024-02-16 17:10:00|764.25|755.85|764.15|755.75|765.1|756.7|762.9|754.5|366
1708103700000|2024-02-16 17:15:00|764.05|755.65|765.3|756.9|766.45|758.05|763.76|755.36|390
1708104000000|2024-02-16 17:20:00|765.34|756.94|765.15|756.75|765.8|757.4|764.25|755.85|269
1708104300000|2024-02-16 17:25:00|765.2|756.8|764.15|755.75|765.35|756.95|763.35|754.95|265
1708104600000|2024-02-16 17:30:00|764.2|755.8|762.54|754.14|764.4|756|761.41|753.01|301
1708104900000|2024-02-16 17:35:00|762.7|754.3|761.3|752.9|762.8|754.4|761.05|752.65|314
1708105200000|2024-02-16 17:40:00|761.35|752.95|762.25|753.85|762.35|753.95|761.16|752.76|209
1708105500000|2024-02-16 17:45:00|762.15|753.75|763.18|754.78|763.6|755.2|762.06|753.66|263
1708105800000|2024-02-16 17:50:00|763.16|754.76|762.28|753.88|763.6|755.2|762.1|753.7|184
1708106400000|2024-02-16 18:00:00|762.98|754.58|761.48|753.08|763.7|755.3|761.05|752.65|151
1708106700000|2024-02-16 18:05:00|761.43|753.03|760.85|752.45|761.43|753.03|759|750.6|304
1708107000000|2024-02-16 18:10:00|760.8|752.4|760.15|751.75|760.8|752.4|759.2|750.8|266
1708107300000|2024-02-16 18:15:00|760.05|751.65|759.95|751.55|761.2|752.8|759.6|751.2|186
1708107600000|2024-02-16 18:20:00|761.05|752.65|762.6|754.2|763.7|755.3|761.05|752.65|101
1708107900000|2024-02-16 18:25:00|762.55|754.15|762.6|754.2|762.6|754.2|761.95|753.55|120
1708108200000|2024-02-16 18:30:00|762.7|754.3|762.4|754|763.1|754.7|761|752.6|226
1708108500000|2024-02-16 18:35:00|762.3|753.9|763.2|754.8|763.25|754.85|761.95|753.55|149
1708108800000|2024-02-16 18:40:00|763.3|754.9|763.28|754.88|764.1|755.7|763.05|754.65|151
1708109100000|2024-02-16 18:45:00|763.33|754.93|763.6|755.2|764|755.6|763.3|754.9|135
1708109400000|2024-02-16 18:50:00|763.65|755.25|765.6|757.2|765.6|757.2|763.65|755.25|129
1708109700000|2024-02-16 18:55:00|765.64|757.24|766.1|757.7|766.1|757.7|765.55|757.15|39
1708110000000|2024-02-16 19:00:00|766.05|757.65|766.55|758.15|766.9|758.5|766.05|757.65|93
1708110300000|2024-02-16 19:05:00|766.5|758.1|764.4|756|766.65|758.25|764.4|756|84
1708110600000|2024-02-16 19:10:00|765|756.6|766.6|758.2|766.6|758.2|765|756.6|101
1708110900000|2024-02-16 19:15:00|766.55|758.15|767.05|758.65|768.45|760.05|766.55|758.15|107
1708111200000|2024-02-16 19:20:00|767.12|758.72|767.2|758.8|767.75|759.35|766.35|757.95|163
1708111500000|2024-02-16 19:25:00|767.05|758.65|766.4|758|767.2|758.8|766|757.6|130
1708111800000|2024-02-16 19:30:00|766.35|757.95|764.95|756.55|766.45|758.05|763.7|755.3|210
1708112100000|2024-02-16 19:35:00|765|756.6|764.75|756.35|765.4|757|764.05|755.65|134
1708112400000|2024-02-16 19:40:00|764.7|756.3|766.35|757.95|766.4|758|764.7|756.3|120
1708112700000|2024-02-16 19:45:00|766.4|758|764.65|756.25|766.9|758.5|764.1|755.7|300
1708113000000|2024-02-16 19:50:00|764.67|756.27|761.5|753.1|765.15|756.75|761.35|752.95|271
1708113300000|2024-02-16 19:55:00|761.45|753.05|761.9|753.5|762.3|753.9|760.2|751.8|357
1708113600000|2024-02-16 20:00:00|761.85|753.45|763.1|754.7|763.9|755.5|760.5|752.1|361
1708113900000|2024-02-16 20:05:00|763.2|754.8|763.4|755|763.65|755.25|763.05|754.65|35
1708114200000|2024-02-16 20:10:00|763.2|754.8|762.9|754.5|763.2|754.8|762.52|754.12|39
1708114500000|2024-02-16 20:15:00|762.8|754.4|763.4|755|763.45|755.05|761.85|753.45|175
1708114800000|2024-02-16 20:20:00|763.35|754.95|764.3|755.9|764.35|755.95|763.1|754.7|180
1708115100000|2024-02-16 20:25:00|764.35|755.95|764.5|756.1|764.5|756.1|764.3|755.9|7
1708115400000|2024-02-16 20:30:00|764.1|755.7|764.65|756.25|764.75|756.35|763.6|755.2|168
1708115700000|2024-02-16 20:35:00|764.7|756.3|764.3|755.9|764.75|756.35|763.55|755.15|139
1708116000000|2024-02-16 20:40:00|764.35|755.95|764.4|756|764.4|756|763.8|755.4|27
1708116300000|2024-02-16 20:45:00|764.15|755.75|764.1|755.7|764.3|755.9|763.65|755.25|73
1708116600000|2024-02-16 20:50:00|764.05|755.65|764.25|755.85|764.55|756.15|763.3|754.9|166
1708116900000|2024-02-16 20:55:00|764.2|755.8|763.95|755.55|764.8|756.4|763.5|755.1|180
1708117200000|2024-02-16 21:00:00|763.9|755.5|762.59|754.19|764.45|756.05|761.91|753.51|348
1708117500000|2024-02-16 21:05:00|762.58|754.18|762.72|754.32|762.79|754.39|761.72|753.32|320
1708117800000|2024-02-16 21:10:00|762.71|754.31|763.22|754.82|763.7|755.3|762.22|753.82|354
1708118100000|2024-02-16 21:15:00|763.26|754.86|763.5|755.1|763.55|755.15|763.07|754.67|240
1708118400000|2024-02-16 21:20:00|763.48|755.08|763.98|755.58|764.01|755.61|763.16|754.76|312
1708118700000|2024-02-16 21:25:00|763.96|755.56|764.49|756.09|764.54|756.14|763.95|755.55|330
1708119000000|2024-02-16 21:30:00|764.51|756.11|764.73|756.33|764.84|756.44|763.89|755.49|328
1708119300000|2024-02-16 21:35:00|764.68|756.28|765.9|757.5|765.93|757.53|764.4|756|267
1708119600000|2024-02-16 21:40:00|765.88|757.48|766.76|758.36|766.8|758.4|765.85|757.45|177
1708119900000|2024-02-16 21:45:00|766.71|758.31|765.94|757.54|766.71|758.31|765.35|756.95|267
1708120200000|2024-02-16 21:50:00|765.95|757.55|766.07|757.67|766.73|758.33|765.58|757.18|351
1708120500000|2024-02-16 21:55:00|766.15|757.75|766.45|758.05|766.87|758.47|766.14|757.74|250
1708156800000|2024-02-17 08:00:00|770.58|762.18|769.44|761.04|770.95|762.55|768.71|760.31|481
1708157100000|2024-02-17 08:05:00|769.43|761.03|769.94|761.54|770.36|761.96|769.05|760.65|270
1708157400000|2024-02-17 08:10:00|769.88|761.48|771.04|762.64|771.14|762.74|769.28|760.88|366
1708157700000|2024-02-17 08:15:00|771.02|762.62|768.2|759.8|771.04|762.64|768.2|759.8|412
1708158000000|2024-02-17 08:20:00|768.25|759.85|767.45|759.05|768.8|760.4|767.15|758.75|316
1708158300000|2024-02-17 08:25:00|767.43|759.03|765.4|757|767.43|759.03|765|756.6|535
1708158600000|2024-02-17 08:30:00|765.44|757.04|764.15|755.75|766.5|758.1|764.15|755.75|489
1708158900000|2024-02-17 08:35:00|764.1|755.7|763.28|754.88|764.73|756.33|762.43|754.03|547
1708159200000|2024-02-17 08:40:00|763.27|754.87|764.83|756.43|765.5|757.1|763.2|754.8|519
1708159500000|2024-02-17 08:45:00|764.8|756.4|763.23|754.83|765.68|757.28|762.78|754.38|591
1708159800000|2024-02-17 08:50:00|763.25|754.85|764.73|756.33|765.03|756.63|763.08|754.68|563
1708160100000|2024-02-17 08:55:00|764.7|756.3|766.14|757.74|766.39|757.99|764.09|755.69|512
1708160400000|2024-02-17 09:00:00|766.15|757.75|764.98|756.58|767.18|758.78|764.95|756.55|467
1708160700000|2024-02-17 09:05:00|764.99|756.59|763.01|754.61|765.06|756.66|762.52|754.12|528
1708161000000|2024-02-17 09:10:00|763.04|754.64|764.34|755.94|764.93|756.53|762.93|754.53|544
1708161300000|2024-02-17 09:15:00|764.33|755.93|767.35|758.95|767.38|758.98|763.95|755.55|592
1708161600000|2024-02-17 09:20:00|767.34|758.94|765.26|756.86|767.5|759.1|765.1|756.7|475
1708161900000|2024-02-17 09:25:00|765.25|756.85|764.72|756.32|765.49|757.09|763.02|754.62|583
1708162200000|2024-02-17 09:30:00|764.71|756.31|764.78|756.38|765.74|757.34|764.45|756.05|497
1708162500000|2024-02-17 09:35:00|764.74|756.34|764.43|756.03|765.53|757.13|764.41|756.01|400
1708162800000|2024-02-17 09:40:00|764.42|756.02|763.76|755.36|765.13|756.73|763.59|755.19|401
1708163100000|2024-02-17 09:45:00|763.75|755.35|763.3|754.9|764.5|756.1|762.44|754.04|510
1708163400000|2024-02-17 09:50:00|763.33|754.93|762.22|753.82|763.33|754.93|762.15|753.75|320
1708163700000|2024-02-17 09:55:00|762.21|753.81|761.58|753.18|762.95|754.55|761.55|753.15|365
1708164000000|2024-02-17 10:00:00|761.63|753.23|761.95|753.55|762.2|753.8|759.85|751.45|414
1708164300000|2024-02-17 10:05:00|761.93|753.53|762.18|753.78|762.75|754.35|760.38|751.98|491
1708164600000|2024-02-17 10:10:00|762.15|753.75|760.18|751.78|762.15|753.75|757.88|749.48|566
1708164900000|2024-02-17 10:15:00|760.28|751.88|760.36|751.96|760.83|752.43|758.6|750.2|798
1708165200000|2024-02-17 10:20:00|760.33|751.93|759.6|751.2|761.35|752.95|758.93|750.53|667
1708165500000|2024-02-17 10:25:00|759.63|751.23|759.19|750.79|759.93|751.53|758.26|749.86|650
1708165800000|2024-02-17 10:30:00|759.2|750.8|758.63|750.23|759.2|750.8|756.81|748.41|600
1708166100000|2024-02-17 10:35:00|758.55|750.15|760.84|752.44|760.92|752.52|758.25|749.85|492
1708166400000|2024-02-17 10:40:00|760.76|752.36|758.47|750.07|760.76|752.36|758.47|750.07|409
1708166700000|2024-02-17 10:45:00|758.51|750.11|759.9|751.5|759.91|751.51|758.15|749.75|527
1708167000000|2024-02-17 10:50:00|759.91|751.51|760.18|751.78|760.25|751.85|759.15|750.75|384
1708167300000|2024-02-17 10:55:00|760.19|751.79|761.16|752.76|761.21|752.81|759.35|750.95|339
1708167600000|2024-02-17 11:00:00|761.15|752.75|761.38|752.98|761.9|753.5|760.93|752.53|399
1708167900000|2024-02-17 11:05:00|761.37|752.97|760.56|752.16|761.58|753.18|759.74|751.34|501
1708168200000|2024-02-17 11:10:00|760.57|752.17|761.76|753.36|762.17|753.77|760.57|752.17|337
1708168500000|2024-02-17 11:15:00|761.77|753.37|762.65|754.25|762.65|754.25|761.53|753.13|227
1708168800000|2024-02-17 11:20:00|762.58|754.18|762.63|754.23|763.56|755.16|762.51|754.11|320
1708169100000|2024-02-17 11:25:00|762.66|754.26|762.1|753.7|763.06|754.66|762.08|753.68|320
1708169400000|2024-02-17 11:30:00|762.08|753.68|763.04|754.64|763.2|754.8|761.45|753.05|268
1708169700000|2024-02-17 11:35:00|763|754.6|763.76|755.36|764.17|755.77|762.92|754.52|299
1708170000000|2024-02-17 11:40:00|763.75|755.35|763.95|755.55|764.19|755.79|763.17|754.77|278
1708170300000|2024-02-17 11:45:00|763.96|755.56|764.48|756.08|764.55|756.15|763.34|754.94|308
1708170600000|2024-02-17 11:50:00|764.5|756.1|764.93|756.53|765.37|756.97|764.5|756.1|310
1708170900000|2024-02-17 11:55:00|764.9|756.5|764.33|755.93|764.93|756.53|763.57|755.17|256
1708171200000|2024-02-17 12:00:00|764.32|755.92|764.64|756.24|766.1|757.7|764.15|755.75|380
1708171500000|2024-02-17 12:05:00|764.6|756.2|764.75|756.35|765.65|757.25|764.17|755.77|405
1708171800000|2024-02-17 12:10:00|764.74|756.34|762.65|754.25|764.95|756.55|762.45|754.05|269
1708172100000|2024-02-17 12:15:00|762.63|754.23|762.2|753.8|762.8|754.4|762.2|753.8|221
1708172400000|2024-02-17 12:20:00|762.25|753.85|764.35|755.95|764.53|756.13|761.65|753.25|279
1708172700000|2024-02-17 12:25:00|764.38|755.98|763.7|755.3|765.23|756.83|763.25|754.85|367
1708173000000|2024-02-17 12:30:00|763.73|755.33|762.63|754.23|764.04|755.64|762.55|754.15|297
1708173300000|2024-02-17 12:35:00|762.68|754.28|762.61|754.21|762.98|754.58|760.88|752.48|401
1708173600000|2024-02-17 12:40:00|762.62|754.22|763.83|755.43|763.83|755.43|762.47|754.07|362
1708173900000|2024-02-17 12:45:00|763.88|755.48|766.45|758.05|766.58|758.18|763.85|755.45|433
1708174200000|2024-02-17 12:50:00|766.46|758.06|766.75|758.35|767|758.6|765.45|757.05|343
1708174500000|2024-02-17 12:55:00|766.7|758.3|767.38|758.98|767.46|759.06|766.21|757.81|357
1708174800000|2024-02-17 13:00:00|767.36|758.96|766.41|758.01|767.55|759.15|765.61|757.21|389
1708175100000|2024-02-17 13:05:00|766.37|757.97|764.45|756.05|766.37|757.97|764.32|755.92|564
1708175400000|2024-02-17 13:10:00|764.44|756.04|763.15|754.75|764.58|756.18|763.12|754.72|566
1708175700000|2024-02-17 13:15:00|763.11|754.71|761.7|753.3|763.76|755.36|761.33|752.93|642
1708176000000|2024-02-17 13:20:00|761.68|753.28|759.05|750.65|761.68|753.28|758.61|750.21|769
1708176300000|2024-02-17 13:25:00|759.01|750.61|755.63|747.23|759.35|750.95|754.62|746.22|794
1708176600000|2024-02-17 13:30:00|755.69|747.29|752.89|744.49|758.19|749.79|752.14|743.74|948
1708176900000|2024-02-17 13:35:00|752.8|744.4|752.1|743.7|754.58|746.18|749.77|741.37|950
1708177200000|2024-02-17 13:40:00|752.14|743.74|752.48|744.08|753.69|745.29|750.77|742.37|800
1708177500000|2024-02-17 13:45:00|752.51|744.11|752.6|744.2|753.89|745.49|750.12|741.72|787
1708177800000|2024-02-17 13:50:00|752.45|744.05|750.44|742.04|752.45|744.05|750.32|741.92|719
1708178100000|2024-02-17 13:55:00|750.34|741.94|750.11|741.71|751.5|743.1|748.75|740.35|726
1708178400000|2024-02-17 14:00:00|750.1|741.7|752.99|744.59|753.35|744.95|749.6|741.2|791
1708178700000|2024-02-17 14:05:00|752.97|744.57|751.64|743.24|753.2|744.8|751.22|742.82|792
1708179000000|2024-02-17 14:10:00|751.65|743.25|751.35|742.95|752.9|744.5|751.21|742.81|596
1708179300000|2024-02-17 14:15:00|751.42|743.02|753.17|744.77|753.24|744.84|749.94|741.54|731
1708179600000|2024-02-17 14:20:00|753.18|744.78|753.94|745.54|754.92|746.52|752.91|744.51|626
1708179900000|2024-02-17 14:25:00|753.89|745.49|750.68|742.28|754.06|745.66|750.33|741.93|591
1708180200000|2024-02-17 14:30:00|750.61|742.21|744.71|736.31|751.21|742.81|739.82|731.42|954
1708180500000|2024-02-17 14:35:00|744.72|736.32|743.69|735.29|744.72|736.32|738.32|729.92|1036
1708180800000|2024-02-17 14:40:00|743.75|735.35|742.61|734.21|744.23|735.83|742.05|733.65|900
1708181100000|2024-02-17 14:45:00|742.69|734.29|739.07|730.67|744.22|735.82|738.36|729.96|892
1708181400000|2024-02-17 14:50:00|739.12|730.72|742.8|734.4|743.77|735.37|739.12|730.72|856
1708181700000|2024-02-17 14:55:00|742.78|734.38|744.5|736.1|745.03|736.63|742.23|733.83|771
1708182000000|2024-02-17 15:00:00|744.51|736.11|742.3|733.9|745.2|736.8|742.25|733.85|763
1708182300000|2024-02-17 15:05:00|742.33|733.93|741.08|732.68|742.48|734.08|741.02|732.62|700
1708182600000|2024-02-17 15:10:00|740.99|732.59|743.01|734.61|743.15|734.75|740.45|732.05|599
1708182900000|2024-02-17 15:15:00|743.03|734.63|742.3|733.9|743.45|735.05|742.3|733.9|599
1708183200000|2024-02-17 15:20:00|742.28|733.88|744.16|735.76|744.3|735.9|740.75|732.35|545
1708183500000|2024-02-17 15:25:00|744.22|735.82|747.9|739.5|748.18|739.78|744.16|735.76|431
1708183800000|2024-02-17 15:30:00|747.88|739.48|748.85|740.45|750.63|742.23|747.78|739.38|791
1708184100000|2024-02-17 15:35:00|748.91|740.51|750.11|741.71|750.11|741.71|747.54|739.14|582
1708184400000|2024-02-17 15:40:00|750.09|741.69|750.03|741.63|751.25|742.85|749.55|741.15|629
1708184700000|2024-02-17 15:45:00|750.05|741.65|749.2|740.8|750.83|742.43|748.92|740.52|469
1708185000000|2024-02-17 15:50:00|749.25|740.85|749.18|740.78|750.03|741.63|749.06|740.66|429
1708185300000|2024-02-17 15:55:00|749.19|740.79|750.15|741.75|750.54|742.14|749.18|740.78|394
1708185600000|2024-02-17 16:00:00|750.13|741.73|749.23|740.83|750.13|741.73|748.16|739.76|514
1708185900000|2024-02-17 16:05:00|749.22|740.82|750.51|742.11|750.51|742.11|749.22|740.82|415
1708186200000|2024-02-17 16:10:00|750.5|742.1|747.89|739.49|750.54|742.14|747.7|739.3|370
1708186500000|2024-02-17 16:15:00|747.86|739.46|747.7|739.3|748.68|740.28|747.1|738.7|536
1708186800000|2024-02-17 16:20:00|747.67|739.27|748.08|739.68|749.08|740.68|747.58|739.18|488
1708187100000|2024-02-17 16:25:00|748.05|739.65|749.4|741|749.73|741.33|748.05|739.65|360
1708187400000|2024-02-17 16:30:00|749.39|740.99|747.99|739.59|750.1|741.7|746.99|738.59|575
1708187700000|2024-02-17 16:35:00|748.01|739.61|750.7|742.3|751.1|742.7|747.85|739.45|508
1708188000000|2024-02-17 16:40:00|750.69|742.29|750.58|742.18|751.3|742.9|750.42|742.02|358
1708188300000|2024-02-17 16:45:00|750.55|742.15|752.19|743.79|752.2|743.8|750.25|741.85|306
1708188600000|2024-02-17 16:50:00|752.24|743.84|753.43|745.03|753.58|745.18|752.24|743.84|430
1708188900000|2024-02-17 16:55:00|753.45|745.05|753.65|745.25|753.85|745.45|752.76|744.36|411
1708189200000|2024-02-17 17:00:00|753.68|745.28|755.11|746.71|755.29|746.89|753.45|745.05|280
1708189500000|2024-02-17 17:05:00|755.17|746.77|755.8|747.4|757.04|748.64|754.86|746.46|516
1708189800000|2024-02-17 17:10:00|755.81|747.41|755.89|747.49|757.43|749.03|755.7|747.3|528
1708190100000|2024-02-17 17:15:00|755.92|747.52|756.46|748.06|757.02|748.62|755.86|747.46|433
1708190400000|2024-02-17 17:20:00|756.45|748.05|755.89|747.49|756.54|748.14|755.41|747.01|423
1708190700000|2024-02-17 17:25:00|755.88|747.48|754.84|746.44|756.51|748.11|754.73|746.33|433
1708191000000|2024-02-17 17:30:00|754.85|746.45|757.05|748.65|757.08|748.68|754.78|746.38|387
1708191300000|2024-02-17 17:35:00|757.08|748.68|756.99|748.59|757.1|748.7|756.46|748.06|406
1708191600000|2024-02-17 17:40:00|756.96|748.56|756.85|748.45|757.35|748.95|756.8|748.4|274
1708191900000|2024-02-17 17:45:00|756.83|748.43|757.31|748.91|757.37|748.97|756.4|748|384
1708192200000|2024-02-17 17:50:00|757.28|748.88|756.16|747.76|757.79|749.39|756.16|747.76|334
1708192500000|2024-02-17 17:55:00|756.15|747.75|755.96|747.56|756.75|748.35|755.42|747.02|320
1708192800000|2024-02-17 18:00:00|755.95|747.55|755.28|746.88|756.57|748.17|755.25|746.85|422
1708193100000|2024-02-17 18:05:00|755.3|746.9|755.5|747.1|755.68|747.28|755.06|746.66|390
1708193400000|2024-02-17 18:10:00|755.49|747.09|755.7|747.3|756.14|747.74|755.42|747.02|405
1708193700000|2024-02-17 18:15:00|755.67|747.27|755.18|746.78|756.21|747.81|755.16|746.76|323
1708194000000|2024-02-17 18:20:00|755.19|746.79|755.41|747.01|755.85|747.45|755.16|746.76|309
1708194300000|2024-02-17 18:25:00|755.4|747|755.56|747.16|755.56|747.16|754.83|746.43|328
1708194600000|2024-02-17 18:30:00|755.52|747.12|755|746.6|755.75|747.35|754.86|746.46|374
1708194900000|2024-02-17 18:35:00|754.95|746.55|755.42|747.02|755.49|747.09|754.45|746.05|348
1708195200000|2024-02-17 18:40:00|755.44|747.04|755.63|747.23|756.32|747.92|755.38|746.98|355
1708195500000|2024-02-17 18:45:00|755.6|747.2|755.2|746.8|756.32|747.92|755.18|746.78|295
1708195800000|2024-02-17 18:50:00|755.23|746.83|755.31|746.91|755.55|747.15|754.72|746.32|378
1708196100000|2024-02-17 18:55:00|755.3|746.9|754.65|746.25|755.65|747.25|754.45|746.05|264
1708196400000|2024-02-17 19:00:00|754.66|746.26|754.15|745.75|755.29|746.89|754.1|745.7|238
1708196700000|2024-02-17 19:05:00|754.18|745.78|755.2|746.8|755.38|746.98|754.15|745.75|270
1708197000000|2024-02-17 19:10:00|755.22|746.82|756.03|747.63|756.29|747.89|755.03|746.63|416
1708197300000|2024-02-17 19:15:00|756|747.6|758.39|749.99|758.44|750.04|755.73|747.33|499
1708197600000|2024-02-17 19:20:00|758.38|749.98|758.34|749.94|758.54|750.14|757.83|749.43|474
1708197900000|2024-02-17 19:25:00|758.3|749.9|758.99|750.59|759.67|751.27|758.26|749.86|295
1708198200000|2024-02-17 19:30:00|759.01|750.61|758.29|749.89|759.12|750.72|757.87|749.47|368
1708198500000|2024-02-17 19:35:00|758.27|749.87|758.03|749.63|758.3|749.9|757.31|748.91|343
1708198800000|2024-02-17 19:40:00|758.02|749.62|759.33|750.93|759.6|751.2|758.02|749.62|302
1708199100000|2024-02-17 19:45:00|759.35|750.95|758.65|750.25|759.35|750.95|758.63|750.23|282
1708199400000|2024-02-17 19:50:00|758.68|750.28|759.75|751.35|760.04|751.64|758.63|750.23|162
1708199700000|2024-02-17 19:55:00|759.76|751.36|760.01|751.61|760.09|751.69|759.38|750.98|320
1708200000000|2024-02-17 20:00:00|760.02|751.62|759.25|750.85|760.14|751.74|758.83|750.43|264
1708200300000|2024-02-17 20:05:00|759.2|750.8|759.22|750.82|759.83|751.43|758.41|750.01|318
1708200600000|2024-02-17 20:10:00|759.24|750.84|759.18|750.78|759.41|751.01|758.95|750.55|149
1708200900000|2024-02-17 20:15:00|759.13|750.73|759.27|750.87|759.35|750.95|759.08|750.68|128
1708201200000|2024-02-17 20:20:00|759.3|750.9|760.12|751.72|760.29|751.89|759.21|750.81|159
1708201500000|2024-02-17 20:25:00|760.16|751.76|760.5|752.1|761.26|752.86|760.12|751.72|263
1708201800000|2024-02-17 20:30:00|760.43|752.03|765.05|756.65|765.33|756.93|760.43|752.03|557
1708202100000|2024-02-17 20:35:00|765.01|756.61|766.83|758.43|766.83|758.43|764.77|756.37|330
1708202400000|2024-02-17 20:40:00|766.84|758.44|769.51|761.11|770.59|762.19|766.84|758.44|570
1708202700000|2024-02-17 20:45:00|769.54|761.14|767.03|758.63|769.59|761.19|766.66|758.26|409
1708203000000|2024-02-17 20:50:00|767.07|758.67|770.75|762.35|770.86|762.46|766.69|758.29|506
1708203300000|2024-02-17 20:55:00|770.72|762.32|771.25|762.85|771.94|763.54|770.19|761.79|431
1708203600000|2024-02-17 21:00:00|771.2|762.8|769.53|761.13|772.4|764|769.45|761.05|582
1708203900000|2024-02-17 21:05:00|769.55|761.15|769.13|760.73|770.49|762.09|768.73|760.33|544
1708204200000|2024-02-17 21:10:00|769.18|760.78|770.76|762.36|771.11|762.71|769.18|760.78|428
1708204500000|2024-02-17 21:15:00|770.78|762.38|769.9|761.5|770.89|762.49|769.74|761.34|543
1708204800000|2024-02-17 21:20:00|769.92|761.52|772.08|763.68|772.8|764.4|769.91|761.51|663
1708205100000|2024-02-17 21:25:00|771.97|763.57|771.37|762.97|772.45|764.05|770.57|762.17|642
1708205400000|2024-02-17 21:30:00|771.32|762.92|772.46|764.06|772.47|764.07|770.91|762.51|563
1708205700000|2024-02-17 21:35:00|772.41|764.01|770.99|762.59|772.81|764.41|770.25|761.85|538
1708206000000|2024-02-17 21:40:00|770.98|762.58|770.38|761.98|771.16|762.76|770.15|761.75|407
1708206300000|2024-02-17 21:45:00|770.39|761.99|768.36|759.96|770.42|762.02|768.35|759.95|464
1708206600000|2024-02-17 21:50:00|768.34|759.94|768.09|759.69|768.54|760.14|767.36|758.96|423
1708206900000|2024-02-17 21:55:00|768.07|759.67|770.54|762.14|770.72|762.32|767.57|759.17|416
1708207200000|2024-02-17 22:00:00|770.56|762.16|770.22|761.82|770.94|762.54|769.45|761.05|554
1708207500000|2024-02-17 22:05:00|770.12|761.72|769.65|761.25|771.28|762.88|769.6|761.2|320
1708207800000|2024-02-17 22:10:00|769.6|761.2|769.98|761.58|770.16|761.76|769.29|760.89|280
1708208100000|2024-02-17 22:15:00|769.92|761.52|771.23|762.83|771.33|762.93|769.18|760.78|385
1708208400000|2024-02-17 22:20:00|771.28|762.88|772.19|763.79|772.19|763.79|770.97|762.57|256
1708208700000|2024-02-17 22:25:00|772.11|763.71|773.11|764.71|773.16|764.76|772.11|763.71|323
1708209000000|2024-02-17 22:30:00|773.09|764.69|773.53|765.13|773.95|765.55|772.77|764.37|311
1708209300000|2024-02-17 22:35:00|773.5|765.1|772.57|764.17|773.75|765.35|772.53|764.13|168
1708209600000|2024-02-17 22:40:00|772.56|764.16|770.55|762.15|772.56|764.16|770.55|762.15|279
1708209900000|2024-02-17 22:45:00|770.56|762.16|772.02|763.62|772.21|763.81|770.56|762.16|174
1708210200000|2024-02-17 22:50:00|772.03|763.63|772.7|764.3|772.71|764.31|772.03|763.63|158
1708210500000|2024-02-17 22:55:00|772.72|764.32|773.28|764.88|773.97|765.57|772.49|764.09|255
1708210800000|2024-02-17 23:00:00|773.3|764.9|772.22|763.82|773.34|764.94|771.78|763.38|311
1708211100000|2024-02-17 23:05:00|772.26|763.86|772.21|763.81|773.37|764.97|772.05|763.65|295
1708211400000|2024-02-17 23:10:00|772.16|763.76|771.92|763.52|772.45|764.05|771.58|763.18|246
1708211700000|2024-02-17 23:15:00|771.91|763.51|771.69|763.29|772.93|764.53|771.66|763.26|278
1708212000000|2024-02-17 23:20:00|771.66|763.26|772.15|763.75|772.58|764.18|771.49|763.09|205
1708212300000|2024-02-17 23:25:00|772.13|763.73|773.39|764.99|773.69|765.29|772.13|763.73|284
1708212600000|2024-02-17 23:30:00|773.38|764.98|772.67|764.27|773.49|765.09|772.2|763.8|353
1708212900000|2024-02-17 23:35:00|772.63|764.23|773.87|765.47|773.87|765.47|772.45|764.05|343
1708213200000|2024-02-17 23:40:00|773.86|765.46|774|765.6|774.38|765.98|773.16|764.76|266
1708213500000|2024-02-17 23:45:00|774.04|765.64|773.38|764.98|775.08|766.68|773.38|764.98|263
1708213800000|2024-02-17 23:50:00|773.35|764.95|774.05|765.65|774.07|765.67|772.86|764.46|223
1708214100000|2024-02-17 23:55:00|774.01|765.61|774.6|766.2|774.75|766.35|773.83|765.43|179
1708214400000|2024-02-18 00:00:00|774.63|766.23|774.84|766.44|775.76|767.36|774.58|766.18|453
1708214700000|2024-02-18 00:05:00|774.82|766.42|776.42|768.02|776.74|768.34|774.76|766.36|412
1708215000000|2024-02-18 00:10:00|776.43|768.03|779.88|771.48|779.95|771.55|776.22|767.82|718
1708215300000|2024-02-18 00:15:00|779.9|771.5|783.04|774.64|783.05|774.65|779.83|771.43|493
1708215600000|2024-02-18 00:20:00|783.05|774.65|785.14|776.74|785.14|776.74|782.44|774.04|629
1708215900000|2024-02-18 00:25:00|785.15|776.75|785.6|777.2|788.7|780.3|784.91|776.51|718
1708216200000|2024-02-18 00:30:00|785.65|777.25|782.82|774.42|787.75|779.35|782.2|773.8|678
1708216500000|2024-02-18 00:35:00|782.81|774.41|780.69|772.29|782.9|774.5|779.26|770.86|769
1708216800000|2024-02-18 00:40:00|780.71|772.31|778.58|770.18|780.71|772.31|777.52|769.12|553
1708217100000|2024-02-18 00:45:00|778.73|770.33|776.99|768.59|778.99|770.59|776.52|768.12|488
1708217400000|2024-02-18 00:50:00|776.95|768.55|779.7|771.3|780.05|771.65|776.7|768.3|437
1708217700000|2024-02-18 00:55:00|779.65|771.25|783.5|775.1|783.5|775.1|779.65|771.25|445
1708218000000|2024-02-18 01:00:00|783.48|775.08|781.3|772.9|783.55|775.15|780.81|772.41|567
1708218300000|2024-02-18 01:05:00|781.31|772.91|781.44|773.04|782.89|774.49|780.99|772.59|507
1708218600000|2024-02-18 01:10:00|781.45|773.05|780.31|771.91|781.74|773.34|780.18|771.78|389
1708218900000|2024-02-18 01:15:00|780.3|771.9|781.04|772.64|782.07|773.67|780.2|771.8|471
1708219200000|2024-02-18 01:20:00|781.02|772.62|780.85|772.45|782.78|774.38|780.54|772.14|488
1708219500000|2024-02-18 01:25:00|780.89|772.49|784.75|776.35|784.86|776.46|780.2|771.8|438
1708219800000|2024-02-18 01:30:00|784.66|776.26|785.33|776.93|787.6|779.2|784.61|776.21|494
1708220100000|2024-02-18 01:35:00|785.31|776.91|783.69|775.29|785.37|776.97|783.59|775.19|452
1708220400000|2024-02-18 01:40:00|783.7|775.3|780.45|772.05|783.73|775.33|780.45|772.05|559
1708220700000|2024-02-18 01:45:00|780.54|772.14|779.95|771.55|780.95|772.55|779.2|770.8|664
1708221000000|2024-02-18 01:50:00|779.93|771.53|779.03|770.63|781.1|772.7|779.01|770.61|392
1708221300000|2024-02-18 01:55:00|779.02|770.62|778.73|770.33|779.25|770.85|777.25|768.85|532
1708221600000|2024-02-18 02:00:00|778.72|770.32|778.38|769.98|779.24|770.84|777.42|769.02|541
1708221900000|2024-02-18 02:05:00|778.43|770.03|781.3|772.9|781.3|772.9|776.79|768.39|734
1708222200000|2024-02-18 02:10:00|781.35|772.95|781.91|773.51|782.77|774.37|781.07|772.67|552
1708222500000|2024-02-18 02:15:00|781.95|773.55|782.28|773.88|782.81|774.41|781.3|772.9|540
1708222800000|2024-02-18 02:20:00|782.25|773.85|783.25|774.85|783.44|775.04|782.13|773.73|453
1708223100000|2024-02-18 02:25:00|783.24|774.84|782.16|773.76|783.4|775|782.05|773.65|368
1708223400000|2024-02-18 02:30:00|782.17|773.77|783.55|775.15|783.71|775.31|781.42|773.02|545
1708223700000|2024-02-18 02:35:00|783.51|775.11|786.3|777.9|786.31|777.91|783.06|774.66|559
1708224000000|2024-02-18 02:40:00|786.34|777.94|784.35|775.95|786.42|778.02|783.86|775.46|526
1708224300000|2024-02-18 02:45:00|784.37|775.97|781.48|773.08|784.37|775.97|780.77|772.37|674
1708224600000|2024-02-18 02:50:00|781.53|773.13|778.6|770.2|781.56|773.16|778.05|769.65|579
1708224900000|2024-02-18 02:55:00|778.61|770.21|778.94|770.54|779.54|771.14|778.49|770.09|444
1708225200000|2024-02-18 03:00:00|778.9|770.5|780.05|771.65|780.75|772.35|778.38|769.98|595
1708225500000|2024-02-18 03:05:00|780.1|771.7|780.38|771.98|780.67|772.27|779.35|770.95|411
1708225800000|2024-02-18 03:10:00|780.4|772|780.98|772.58|781.43|773.03|779.4|771|426
1708226100000|2024-02-18 03:15:00|780.96|772.56|778.54|770.14|780.98|772.58|777.91|769.51|441
1708226400000|2024-02-18 03:20:00|778.55|770.15|778.64|770.24|780.23|771.83|778.48|770.08|486
1708226700000|2024-02-18 03:25:00|778.65|770.25|777.81|769.41|779.21|770.81|777.81|769.41|400
1708227000000|2024-02-18 03:30:00|777.8|769.4|777.84|769.44|778.05|769.65|777.12|768.72|353
1708227300000|2024-02-18 03:35:00|777.76|769.36|778.86|770.46|779.17|770.77|777.43|769.03|377
1708227600000|2024-02-18 03:40:00|778.85|770.45|778.34|769.94|779.37|770.97|777.92|769.52|400
1708227900000|2024-02-18 03:45:00|778.39|769.99|779.45|771.05|779.65|771.25|778.34|769.94|325
1708228200000|2024-02-18 03:50:00|779.44|771.04|778.59|770.19|780|771.6|778.25|769.85|429
1708228500000|2024-02-18 03:55:00|778.54|770.14|778|769.6|778.69|770.29|777.95|769.55|352
1708228800000|2024-02-18 04:00:00|777.99|769.59|778.79|770.39|778.98|770.58|777.62|769.22|512
1708229100000|2024-02-18 04:05:00|778.76|770.36|779.55|771.15|780.91|772.51|778.76|770.36|444
1708229400000|2024-02-18 04:10:00|779.57|771.17|779.84|771.44|780.45|772.05|779.15|770.75|245
1708229700000|2024-02-18 04:15:00|779.76|771.36|779.65|771.25|780.47|772.07|779.13|770.73|351
1708230000000|2024-02-18 04:20:00|779.66|771.26|779.33|770.93|780.35|771.95|779.03|770.63|369
1708230300000|2024-02-18 04:25:00|779.28|770.88|781.9|773.5|781.92|773.52|779.23|770.83|392
1708230600000|2024-02-18 04:30:00|781.91|773.51|780.1|771.7|782.48|774.08|779.93|771.53|489
1708230900000|2024-02-18 04:35:00|780.13|771.73|781.13|772.73|781.73|773.33|780.1|771.7|492
1708231200000|2024-02-18 04:40:00|781.1|772.7|781.54|773.14|782.14|773.74|780.75|772.35|383
1708231500000|2024-02-18 04:45:00|781.53|773.13|780.68|772.28|782.31|773.91|780.54|772.14|396
1708231800000|2024-02-18 04:50:00|780.64|772.24|780.41|772.01|781.28|772.88|780.32|771.92|397
1708232100000|2024-02-18 04:55:00|780.44|772.04|780.22|771.82|780.48|772.08|779.74|771.34|341
1708232400000|2024-02-18 05:00:00|780.23|771.83|779.07|770.67|780.38|771.98|779.07|770.67|332
1708232700000|2024-02-18 05:05:00|779.15|770.75|779.06|770.66|779.41|771.01|778.21|769.81|356
1708233000000|2024-02-18 05:10:00|779.08|770.68|778.4|770|779.15|770.75|778.25|769.85|336
1708233300000|2024-02-18 05:15:00|778.41|770.01|778.59|770.19|780.15|771.75|777.72|769.32|427
1708233600000|2024-02-18 05:20:00|778.62|770.22|777.78|769.38|778.76|770.36|777.05|768.65|421
1708233900000|2024-02-18 05:25:00|777.67|769.27|780.79|772.39|780.88|772.48|777.14|768.74|462
1708234200000|2024-02-18 05:30:00|780.75|772.35|781.75|773.35|781.8|773.4|780.03|771.63|459
1708234500000|2024-02-18 05:35:00|781.91|773.51|782.4|774|782.78|774.38|781.26|772.86|434
1708234800000|2024-02-18 05:40:00|782.41|774.01|782.42|774.02|783.46|775.06|781.59|773.19|438
1708235100000|2024-02-18 05:45:00|782.41|774.01|783.8|775.4|784.52|776.12|782.41|774.01|342
1708235400000|2024-02-18 05:50:00|783.83|775.43|784.8|776.4|784.8|776.4|782.83|774.43|396
1708235700000|2024-02-18 05:55:00|784.76|776.36|785.43|777.03|785.89|777.49|784.61|776.21|225
1708236000000|2024-02-18 06:00:00|785.42|777.02|785.49|777.09|786.65|778.25|784.82|776.42|510
1708236300000|2024-02-18 06:05:00|785.56|777.16|784.04|775.64|785.8|777.4|784.04|775.64|476
1708236600000|2024-02-18 06:10:00|784|775.6|782.08|773.68|784.02|775.62|781.74|773.34|393
1708236900000|2024-02-18 06:15:00|782.04|773.64|781.22|772.82|783.08|774.68|781.21|772.81|405
1708237200000|2024-02-18 06:20:00|781.23|772.83|778.17|769.77|781.25|772.85|778.17|769.77|352
1708237500000|2024-02-18 06:25:00|778.23|769.83|778.45|770.05|779.2|770.8|778.06|769.66|419
1708237800000|2024-02-18 06:30:00|778.46|770.06|777.44|769.04|778.8|770.4|776.71|768.31|521
1708238100000|2024-02-18 06:35:00|777.37|768.97|776.45|768.05|778.46|770.06|776.08|767.68|529
1708238400000|2024-02-18 06:40:00|776.49|768.09|777.25|768.85|777.47|769.07|776.45|768.05|427
1708238700000|2024-02-18 06:45:00|777.29|768.89|774.03|765.63|777.84|769.44|773.85|765.45|493
1708239000000|2024-02-18 06:50:00|774.1|765.7|776.04|767.64|777.1|768.7|774.1|765.7|454
1708239300000|2024-02-18 06:55:00|776.03|767.63|776.1|767.7|776.75|768.35|775.36|766.96|388
1708239600000|2024-02-18 07:00:00|776.09|767.69|772.8|764.4|777.15|768.75|772.67|764.27|503
1708239900000|2024-02-18 07:05:00|772.77|764.37|773.64|765.24|774.51|766.11|771.86|763.46|627
1708240200000|2024-02-18 07:10:00|773.68|765.28|775.63|767.23|775.88|767.48|773.18|764.78|357
1708240500000|2024-02-18 07:15:00|775.62|767.22|778.8|770.4|778.99|770.59|775.6|767.2|436
1708240800000|2024-02-18 07:20:00|778.85|770.45|779.65|771.25|779.71|771.31|778.7|770.3|360
1708241100000|2024-02-18 07:25:00|779.64|771.24|778.48|770.08|779.73|771.33|777.49|769.09|498
1708241400000|2024-02-18 07:30:00|778.45|770.05|778.1|769.7|778.8|770.4|777.29|768.89|494
1708241700000|2024-02-18 07:35:00|778.11|769.71|779.39|770.99|779.39|770.99|778.11|769.71|440
1708242000000|2024-02-18 07:40:00|779.38|770.98|780.03|771.63|780.09|771.69|778.5|770.1|316
1708242300000|2024-02-18 07:45:00|780.04|771.64|782.1|773.7|782.18|773.78|779.81|771.41|266
1708242600000|2024-02-18 07:50:00|782.08|773.68|780.53|772.13|782.2|773.8|780.5|772.1|424
1708242900000|2024-02-18 07:55:00|780.48|772.08|782.03|773.63|782.2|773.8|780.25|771.85|319
1708243200000|2024-02-18 08:00:00|782|773.6|780.12|771.72|782|773.6|780.12|771.72|461
1708243500000|2024-02-18 08:05:00|780.13|771.73|778.83|770.43|780.59|772.19|778.26|769.86|448
1708243800000|2024-02-18 08:10:00|778.98|770.58|778.65|770.25|779.4|771|778.19|769.79|306
1708244100000|2024-02-18 08:15:00|778.61|770.21|778.94|770.54|779.07|770.67|778.04|769.64|329
1708244400000|2024-02-18 08:20:00|778.84|770.44|779.6|771.2|779.94|771.54|778.65|770.25|363
1708244700000|2024-02-18 08:25:00|779.64|771.24|780.13|771.73|780.25|771.85|779.4|771|321
1708245000000|2024-02-18 08:30:00|780.15|771.75|781.1|772.7|781.35|772.95|779.89|771.49|267
1708245300000|2024-02-18 08:35:00|781.05|772.65|780.45|772.05|781.25|772.85|780|771.6|204
1708245600000|2024-02-18 08:40:00|780.44|772.04|780.18|771.78|780.44|772.04|779.09|770.69|308
1708245900000|2024-02-18 08:45:00|780.09|771.69|780.99|772.59|781.39|772.99|779.9|771.5|279
1708246200000|2024-02-18 08:50:00|780.95|772.55|781.4|773|781.51|773.11|780.68|772.28|204
1708246500000|2024-02-18 08:55:00|781.36|772.96|783.5|775.1|783.67|775.27|781.3|772.9|200
1708246800000|2024-02-18 09:00:00|783.46|775.06|785.1|776.7|785.75|777.35|783.43|775.03|498
1708247100000|2024-02-18 09:05:00|785.15|776.75|785|776.6|785.99|777.59|784.25|775.85|376
1708247400000|2024-02-18 09:10:00|784.96|776.56|785.93|777.53|786.07|777.67|784.96|776.56|286
1708247700000|2024-02-18 09:15:00|785.95|777.55|786.33|777.93|786.7|778.3|785.08|776.68|328
1708248000000|2024-02-18 09:20:00|786.34|777.94|788.85|780.45|789.88|781.48|786.03|777.63|561
1708248300000|2024-02-18 09:25:00|788.8|780.4|785.15|776.75|789.3|780.9|785.1|776.7|605
1708248600000|2024-02-18 09:30:00|785.19|776.79|784.16|775.76|786.24|777.84|783.73|775.33|500
1708248900000|2024-02-18 09:35:00|784.2|775.8|784.65|776.25|785.11|776.71|783.36|774.96|520
1708249200000|2024-02-18 09:40:00|784.61|776.21|785.73|777.33|786.28|777.88|784.44|776.04|402
1708249500000|2024-02-18 09:45:00|785.7|777.3|787.97|779.57|788|779.6|785.53|777.13|448
1708249800000|2024-02-18 09:50:00|787.96|779.56|786.53|778.13|788.41|780.01|786.18|777.78|446
1708250100000|2024-02-18 09:55:00|786.47|778.07|788.03|779.63|788.15|779.75|786.47|778.07|341
1708250400000|2024-02-18 10:00:00|787.93|779.53|787.1|778.7|787.93|779.53|786.88|778.48|425
1708250700000|2024-02-18 10:05:00|787.11|778.71|786.71|778.31|787.94|779.54|786.15|777.75|571
1708251000000|2024-02-18 10:10:00|786.72|778.32|786.68|778.28|787.57|779.17|785.86|777.46|592
1708251300000|2024-02-18 10:15:00|786.69|778.29|784.73|776.33|787.13|778.73|784.63|776.23|444
1708251600000|2024-02-18 10:20:00|784.78|776.38|783.68|775.28|784.85|776.45|783.68|775.28|354
1708251900000|2024-02-18 10:25:00|783.65|775.25|782.85|774.45|784.15|775.75|782.85|774.45|392
1708252200000|2024-02-18 10:30:00|782.84|774.44|783.13|774.73|783.19|774.79|781.95|773.55|501
1708252500000|2024-02-18 10:35:00|783.05|774.65|782.54|774.14|783.64|775.24|782.32|773.92|449
1708252800000|2024-02-18 10:40:00|782.51|774.11|780.88|772.48|782.6|774.2|780.46|772.06|403
1708253100000|2024-02-18 10:45:00|780.89|772.49|781.11|772.71|781.41|773.01|780.3|771.9|433
1708253400000|2024-02-18 10:50:00|781.15|772.75|781.06|772.66|782.1|773.7|780.78|772.38|412
1708253700000|2024-02-18 10:55:00|781.1|772.7|783.65|775.25|783.75|775.35|781.04|772.64|363
1708254000000|2024-02-18 11:00:00|783.63|775.23|783.34|774.94|783.7|775.3|782.55|774.15|419
1708254300000|2024-02-18 11:05:00|783.39|774.99|783.25|774.85|783.63|775.23|783|774.6|209
1708254600000|2024-02-18 11:10:00|783.21|774.81|783.2|774.8|783.68|775.28|782.03|773.63|358
1708254900000|2024-02-18 11:15:00|783.17|774.77|781.57|773.17|783.32|774.92|781.46|773.06|394
1708255200000|2024-02-18 11:20:00|781.61|773.21|780.88|772.48|782.18|773.78|780.88|772.48|259
1708255500000|2024-02-18 11:25:00|780.93|772.53|780.75|772.35|781.23|772.83|780.63|772.23|227
1708255800000|2024-02-18 11:30:00|780.76|772.36|780.96|772.56|781.78|773.38|780.65|772.25|237
1708256100000|2024-02-18 11:35:00|780.89|772.49|780.59|772.19|780.98|772.58|779.85|771.45|134
1708256400000|2024-02-18 11:40:00|780.57|772.17|780.49|772.09|780.59|772.19|780.16|771.76|140
1708256700000|2024-02-18 11:45:00|780.5|772.1|780.48|772.08|781.5|773.1|780.43|772.03|202
1708257000000|2024-02-18 11:50:00|780.43|772.03|781.87|773.47|782.14|773.74|780.43|772.03|311
1708257300000|2024-02-18 11:55:00|781.81|773.41|781.47|773.07|781.82|773.42|781.11|772.71|196
1708257600000|2024-02-18 12:00:00|781.39|772.99|781.65|773.25|782.35|773.95|781.09|772.69|309
1708257900000|2024-02-18 12:05:00|781.58|773.18|781.63|773.23|781.8|773.4|781.1|772.7|178
1708258200000|2024-02-18 12:10:00|781.6|773.2|782|773.6|782.13|773.73|781.4|773|199
1708258500000|2024-02-18 12:15:00|782.01|773.61|782.86|774.46|783.09|774.69|781.97|773.57|214
1708258800000|2024-02-18 12:20:00|782.87|774.47|779.17|770.77|782.95|774.55|779.14|770.74|343
1708259100000|2024-02-18 12:25:00|779.18|770.78|780.28|771.88|780.75|772.35|778.43|770.03|477
1708259400000|2024-02-18 12:30:00|780.3|771.9|777.98|769.58|780.61|772.21|777.35|768.95|495
1708259700000|2024-02-18 12:35:00|778|769.6|779.49|771.09|779.49|771.09|776.7|768.3|490
1708260000000|2024-02-18 12:40:00|779.43|771.03|780.75|772.35|780.75|772.35|779.05|770.65|238
1708260300000|2024-02-18 12:45:00|780.81|772.41|778.91|770.51|780.95|772.55|778.45|770.05|379
1708260600000|2024-02-18 12:50:00|779|770.6|776.88|768.48|779.02|770.62|776.65|768.25|401
1708260900000|2024-02-18 12:55:00|776.9|768.5|776.53|768.13|777.55|769.15|775.75|767.35|311
1708261200000|2024-02-18 13:00:00|776.55|768.15|777.7|769.3|778.21|769.81|776.25|767.85|398
1708261500000|2024-02-18 13:05:00|777.65|769.25|778.02|769.62|778.34|769.94|776.57|768.17|424
1708261800000|2024-02-18 13:10:00|777.91|769.51|776.37|767.97|777.91|769.51|775.76|767.36|435
1708262100000|2024-02-18 13:15:00|776.29|767.89|777.26|768.86|777.65|769.25|776.16|767.76|336
1708262400000|2024-02-18 13:20:00|777.27|768.87|777.93|769.53|778.28|769.88|777.27|768.87|362
1708262700000|2024-02-18 13:25:00|777.98|769.58|777.76|769.36|778.52|770.12|777.15|768.75|307
1708263000000|2024-02-18 13:30:00|777.73|769.33|776.38|767.98|778.06|769.66|776.25|767.85|383
1708263300000|2024-02-18 13:35:00|776.37|767.97|777.07|768.67|777.17|768.77|775.8|767.4|363
1708263600000|2024-02-18 13:40:00|777.1|768.7|776.96|768.56|777.19|768.79|775.89|767.49|403
1708263900000|2024-02-18 13:45:00|777.02|768.62|778.12|769.72|778.3|769.9|777|768.6|231
1708264200000|2024-02-18 13:50:00|778.18|769.78|778.43|770.03|778.88|770.48|777.2|768.8|419
1708264500000|2024-02-18 13:55:00|778.46|770.06|777.39|768.99|778.48|770.08|777.3|768.9|348
1708264800000|2024-02-18 14:00:00|777.38|768.98|778.68|770.28|778.81|770.41|777.21|768.81|332
1708265100000|2024-02-18 14:05:00|778.7|770.3|779.09|770.69|779.8|771.4|778.68|770.28|218
1708265400000|2024-02-18 14:10:00|779.13|770.73|779.07|770.67|779.58|771.18|778.95|770.55|173
1708265700000|2024-02-18 14:15:00|779.12|770.72|780.64|772.24|780.98|772.58|778.9|770.5|317
1708266000000|2024-02-18 14:20:00|780.62|772.22|780.46|772.06|780.62|772.22|779.86|771.46|264
1708266300000|2024-02-18 14:25:00|780.45|772.05|779.58|771.18|780.61|772.21|779.3|770.9|156
1708266600000|2024-02-18 14:30:00|779.55|771.15|780.75|772.35|780.85|772.45|779.45|771.05|252
1708266900000|2024-02-18 14:35:00|780.76|772.36|782.4|774|783|774.6|780.66|772.26|244
1708267200000|2024-02-18 14:40:00|782.44|774.04|782.17|773.77|782.87|774.47|782.03|773.63|295
1708267500000|2024-02-18 14:45:00|782.16|773.76|782.84|774.44|782.9|774.5|782.14|773.74|287
1708267800000|2024-02-18 14:50:00|782.82|774.42|784.07|775.67|784.12|775.72|782.82|774.42|202
1708268100000|2024-02-18 14:55:00|784.09|775.69|783.09|774.69|784.41|776.01|783.08|774.68|131
1708268400000|2024-02-18 15:00:00|782.51|774.11|782.53|774.13|782.76|774.36|780.69|772.29|467
1708268700000|2024-02-18 15:05:00|782.58|774.18|783.59|775.19|783.6|775.2|781.1|772.7|516
1708269000000|2024-02-18 15:10:00|783.5|775.1|784.06|775.66|785.63|777.23|783.46|775.06|457
1708269300000|2024-02-18 15:15:00|784.1|775.7|784.11|775.71|785.13|776.73|784.1|775.7|418
1708269600000|2024-02-18 15:20:00|784.12|775.72|783.09|774.69|784.13|775.73|783.05|774.65|453
1708269900000|2024-02-18 15:25:00|783.08|774.68|782.54|774.14|783.74|775.34|782.38|773.98|381
1708270200000|2024-02-18 15:30:00|782.62|774.22|782.69|774.29|783.45|775.05|782.58|774.18|343
1708270500000|2024-02-18 15:35:00|782.67|774.27|781.6|773.2|782.75|774.35|780.75|772.35|389
1708270800000|2024-02-18 15:40:00|781.58|773.18|781.69|773.29|781.87|773.47|781.27|772.87|288
1708271100000|2024-02-18 15:45:00|781.67|773.27|781.54|773.14|781.67|773.27|779.95|771.55|415
1708271400000|2024-02-18 15:50:00|781.53|773.13|783.11|774.71|783.25|774.85|781.25|772.85|312
1708271700000|2024-02-18 15:55:00|783.12|774.72|781.98|773.58|783.2|774.8|781.75|773.35|248
1708272000000|2024-02-18 16:00:00|782.01|773.61|780.04|771.64|782.02|773.62|779.99|771.59|444
1708272300000|2024-02-18 16:05:00|779.99|771.59|780.82|772.42|781.22|772.82|779.95|771.55|391
1708272600000|2024-02-18 16:10:00|780.83|772.43|780.93|772.53|781.36|772.96|780.33|771.93|327
1708272900000|2024-02-18 16:15:00|781.1|772.7|779.13|770.73|781.39|772.99|779.05|770.65|477
1708273200000|2024-02-18 16:20:00|779.18|770.78|778.63|770.23|779.4|771|778.25|769.85|489
1708273500000|2024-02-18 16:25:00|778.67|770.27|778.71|770.31|779.66|771.26|778.47|770.07|436
1708273800000|2024-02-18 16:30:00|778.73|770.33|779.91|771.51|780.01|771.61|778.42|770.02|404
1708274100000|2024-02-18 16:35:00|779.89|771.49|781.02|772.62|781.02|772.62|778.63|770.23|392
1708274400000|2024-02-18 16:40:00|781.03|772.63|782.15|773.75|782.15|773.75|780.28|771.88|328
1708274700000|2024-02-18 16:45:00|782.08|773.68|781.3|772.9|782.71|774.31|781.26|772.86|385
1708275000000|2024-02-18 16:50:00|781.28|772.88|781.08|772.68|781.68|773.28|780.75|772.35|382
1708275300000|2024-02-18 16:55:00|781.06|772.66|781.58|773.18|782.58|774.18|781.06|772.66|366
1708275600000|2024-02-18 17:00:00|781.74|773.34|783.61|775.21|783.74|775.34|781.62|773.22|322
1708275900000|2024-02-18 17:05:00|783.63|775.23|784.23|775.83|784.79|776.39|783.23|774.83|483
1708276200000|2024-02-18 17:10:00|784.22|775.82|785.63|777.23|786.03|777.63|784.1|775.7|311
1708276500000|2024-02-18 17:15:00|785.69|777.29|786.65|778.25|786.71|778.31|784.95|776.55|459
1708276800000|2024-02-18 17:20:00|786.71|778.31|787.45|779.05|787.52|779.12|786.56|778.16|344
1708277100000|2024-02-18 17:25:00|787.46|779.06|788.02|779.62|788.75|780.35|787.46|779.06|429
1708277400000|2024-02-18 17:30:00|788.08|779.68|790.14|781.74|790.25|781.85|786.69|778.29|412
1708277700000|2024-02-18 17:35:00|790.13|781.73|787.43|779.03|790.28|781.88|787.42|779.02|449
1708278000000|2024-02-18 17:40:00|787.39|778.99|785.74|777.34|787.39|778.99|785.35|776.95|407
1708278300000|2024-02-18 17:45:00|785.76|777.36|783.96|775.56|785.76|777.36|783.37|774.97|571
1708278600000|2024-02-18 17:50:00|783.97|775.57|784.98|776.58|785.64|777.24|783.06|774.66|371
1708278900000|2024-02-18 17:55:00|784.93|776.53|785.55|777.15|785.7|777.3|784.42|776.02|358
1708279200000|2024-02-18 18:00:00|785.6|777.2|784.75|776.35|785.73|777.33|784.4|776|321
1708279500000|2024-02-18 18:05:00|784.8|776.4|784.21|775.81|785.12|776.72|783.7|775.3|373
1708279800000|2024-02-18 18:10:00|784.2|775.8|784.24|775.84|784.75|776.35|784.11|775.71|326
1708280100000|2024-02-18 18:15:00|784.2|775.8|783.64|775.24|784.28|775.88|782.76|774.36|471
1708280400000|2024-02-18 18:20:00|783.58|775.18|783.8|775.4|784.44|776.04|782.92|774.52|411
1708280700000|2024-02-18 18:25:00|783.81|775.41|783.28|774.88|784.08|775.68|783.13|774.73|120
1708281000000|2024-02-18 18:30:00|783.3|774.9|782.65|774.25|783.9|775.5|782.27|773.87|251
1708281300000|2024-02-18 18:35:00|782.71|774.31|781.95|773.55|783.03|774.63|781.71|773.31|249
1708281600000|2024-02-18 18:40:00|781.96|773.56|780.58|772.18|781.97|773.57|779.9|771.5|375
1708281900000|2024-02-18 18:45:00|780.6|772.2|783.54|775.14|783.89|775.49|780.23|771.83|444
1708282200000|2024-02-18 18:50:00|783.55|775.15|783.74|775.34|784.03|775.63|783.08|774.68|444
1708282500000|2024-02-18 18:55:00|783.7|775.3|783.79|775.39|784.1|775.7|783.66|775.26|226
1708282800000|2024-02-18 19:00:00|783.84|775.44|783.39|774.99|784.01|775.61|782.16|773.76|382
1708283100000|2024-02-18 19:05:00|783.4|775|785.1|776.7|785.9|777.5|783.4|775|288
1708283400000|2024-02-18 19:10:00|785.13|776.73|784.25|775.85|785.3|776.9|783.7|775.3|316
1708283700000|2024-02-18 19:15:00|784.23|775.83|783.05|774.65|784.23|775.83|782.95|774.55|195
1708284000000|2024-02-18 19:20:00|783.1|774.7|782.5|774.1|783.53|775.13|782.43|774.03|178
1708284300000|2024-02-18 19:25:00|782.56|774.16|786.09|777.69|786.09|777.69|782.56|774.16|292
1708284600000|2024-02-18 19:30:00|786.08|777.68|785.98|777.58|786.68|778.28|785.19|776.79|450
1708284900000|2024-02-18 19:35:00|785.97|777.57|785.64|777.24|786.09|777.69|784.98|776.58|343
1708285200000|2024-02-18 19:40:00|785.65|777.25|784.46|776.06|785.93|777.53|784.18|775.78|315
1708285500000|2024-02-18 19:45:00|784.56|776.16|784.54|776.14|785.14|776.74|784.13|775.73|341
1708285800000|2024-02-18 19:50:00|784.55|776.15|783.93|775.53|784.6|776.2|783.55|775.15|294
1708286100000|2024-02-18 19:55:00|783.9|775.5|783.1|774.7|784.03|775.63|783.1|774.7|167
1708286400000|2024-02-18 20:00:00|783.13|774.73|782.88|774.48|783.13|774.73|782.1|773.7|348
1708286700000|2024-02-18 20:05:00|782.83|774.43|780.4|772|782.93|774.53|780.4|772|262
1708287000000|2024-02-18 20:10:00|780.43|772.03|780.75|772.35|781.33|772.93|780.4|772|302
1708287300000|2024-02-18 20:15:00|780.78|772.38|779.7|771.3|780.85|772.45|778.9|770.5|366
1708287600000|2024-02-18 20:20:00|779.73|771.33|777.33|768.93|779.75|771.35|777.03|768.63|638
1708287900000|2024-02-18 20:25:00|777.3|768.9|778.4|770|778.64|770.24|777.3|768.9|497
1708288200000|2024-02-18 20:30:00|778.44|770.04|781.73|767.33|782.25|770.77|778.44|766.73|402
1708288500000|2024-02-18 20:35:00|781.75|767.35|781.68|767.28|782.55|768.15|781.58|767.18|322
1708288800000|2024-02-18 20:40:00|781.7|767.3|782|767.6|782.13|767.73|781.03|766.63|252
1708289100000|2024-02-18 20:45:00|782.03|767.63|783.67|769.27|784.02|769.62|782.03|767.63|444
1708289400000|2024-02-18 20:50:00|783.69|769.29|783.29|768.89|783.69|769.29|782.95|768.55|255
1708289700000|2024-02-18 20:55:00|783.32|768.92|782.8|768.4|783.8|769.4|782.75|768.35|273
1708290000000|2024-02-18 21:00:00|782.85|768.45|784.56|770.16|784.65|770.25|782.85|768.45|291
1708290300000|2024-02-18 21:05:00|784.6|770.2|783.9|769.5|784.99|770.59|783.83|769.43|284
1708290600000|2024-02-18 21:10:00|783.91|769.51|785.08|770.68|785.39|770.99|783.83|769.43|222
1708290900000|2024-02-18 21:15:00|785.06|770.66|785.62|771.22|785.7|771.3|784.48|770.08|308
1708291200000|2024-02-18 21:20:00|785.59|771.19|786.01|771.61|786.02|771.62|784.86|770.46|180
1708291500000|2024-02-18 21:25:00|785.95|771.55|786.55|772.15|786.55|772.15|785.95|771.55|158
1708291800000|2024-02-18 21:30:00|786.59|772.19|785.5|771.1|786.65|772.25|785.16|770.76|287
1708292100000|2024-02-18 21:35:00|785.48|771.08|786.08|771.68|786.28|771.88|784.97|770.57|369
1708292400000|2024-02-18 21:40:00|786.04|771.64|787.55|773.15|787.55|773.15|785.97|771.57|313
1708292700000|2024-02-18 21:45:00|787.53|773.13|782.9|774.5|787.7|774.65|782.65|771.25|385
1708293000000|2024-02-18 21:50:00|782.88|774.48|782.83|774.43|783.15|774.75|782.83|774.43|36
1708293300000|2024-02-18 21:55:00|782.88|774.48|784.1|775.7|784.1|775.7|782.8|774.4|85
1708293600000|2024-02-18 22:00:00|784.05|775.65|784.8|776.4|784.8|776.4|783.5|775.1|166
1708293900000|2024-02-18 22:05:00|784.85|776.45|784.85|776.45|785.1|776.7|783.65|775.25|79
1708294200000|2024-02-18 22:10:00|784.9|776.5|788.1|779.7|788.69|780.29|784.9|776.5|347
1708294500000|2024-02-18 22:15:00|788.15|779.75|789.6|781.2|789.6|781.2|787.2|778.8|220
1708294800000|2024-02-18 22:20:00|789.65|781.25|790.95|782.55|791.1|782.7|789.65|781.25|220
1708295100000|2024-02-18 22:25:00|791|782.6|790.75|782.35|791.4|783|789.25|780.85|191
1708295400000|2024-02-18 22:30:00|790.7|782.3|791.25|782.85|791.25|782.85|790.05|781.65|228
1708295700000|2024-02-18 22:35:00|791.3|782.9|791.25|782.85|791.55|783.15|791.16|782.76|167
1708296000000|2024-02-18 22:40:00|791.15|782.75|788.15|779.75|791.2|782.8|788.1|779.7|174
1708296300000|2024-02-18 22:45:00|788.3|779.9|788.36|779.96|789.4|781|788.3|779.9|197
1708296600000|2024-02-18 22:50:00|788.41|780.01|789.9|781.5|790.3|781.9|788|779.6|92
1708296900000|2024-02-18 22:55:00|789.95|781.55|790.2|781.8|790.25|781.85|789.26|780.86|224
1708297200000|2024-02-18 23:00:00|790.25|781.85|790.67|782.27|790.85|782.45|788.75|780.35|325
1708297500000|2024-02-18 23:05:00|790.74|782.34|792.6|784.2|792.85|784.45|790.35|781.95|249
1708297800000|2024-02-18 23:10:00|792.65|784.25|792.4|784|792.7|784.3|791.7|783.3|239
1708298100000|2024-02-18 23:15:00|792.45|784.05|795.15|786.75|795.25|786.85|791.85|783.45|268
1708298400000|2024-02-18 23:20:00|795.25|786.85|795.65|787.25|795.65|787.25|794|785.6|277
1708298700000|2024-02-18 23:25:00|795.8|787.4|790.7|782.3|796.1|787.7|790.3|781.9|400
1708299000000|2024-02-18 23:30:00|790.8|782.4|788.02|779.62|791.1|782.7|787.9|779.5|359
1708299300000|2024-02-18 23:35:00|787.92|779.52|787.09|778.69|788.25|779.85|785.95|777.55|251
1708299600000|2024-02-18 23:40:00|787.1|778.7|787.65|779.25|787.7|779.3|786.6|778.2|107
1708299900000|2024-02-18 23:45:00|787.75|779.35|788.05|779.65|788.73|780.33|786.55|778.15|173
1708300200000|2024-02-18 23:50:00|788|779.6|788.65|780.25|789.15|780.75|787.9|779.5|148
1708300500000|2024-02-18 23:55:00|788.7|780.3|790.05|781.65|790.05|781.65|788.7|780.3|119
1708300800000|2024-02-19 00:00:00|790|781.6|790.35|781.95|790.95|782.55|789.3|780.9|113
1708301100000|2024-02-19 00:05:00|790.3|781.9|792.15|783.75|792.15|783.75|790.17|781.77|130
1708301400000|2024-02-19 00:10:00|792.05|783.65|791.55|783.15|792.1|783.7|791.4|783|98
1708301700000|2024-02-19 00:15:00|790.05|781.65|788.45|780.05|790.05|781.65|788.15|779.75|74
1708302000000|2024-02-19 00:20:00|788.75|780.35|789.35|780.95|789.4|781|787.88|779.48|282
1708302300000|2024-02-19 00:25:00|789.4|781|789.77|781.37|790.1|781.7|789.35|780.95|219
1708302600000|2024-02-19 00:30:00|789.72|781.32|789.3|780.9|789.85|781.45|787.75|779.35|251
1708302900000|2024-02-19 00:35:00|789.24|780.84|792.45|784.05|792.5|784.1|787.25|778.85|312
1708303200000|2024-02-19 00:40:00|792.55|784.15|790.4|782|792.89|784.49|789.45|781.05|369
1708303500000|2024-02-19 00:45:00|790.35|781.95|790.95|782.55|791.11|782.71|789.55|781.15|203
1708303800000|2024-02-19 00:50:00|790.9|782.5|790.9|782.5|790.95|782.55|789.5|781.1|241
1708304100000|2024-02-19 00:55:00|790.8|782.4|790.4|782|791.55|783.15|790.35|781.95|207
1708304400000|2024-02-19 01:00:00|790.45|782.05|788.25|779.85|790.55|782.15|787.81|779.41|219
1708304700000|2024-02-19 01:05:00|788.2|779.8|789.4|781|789.65|781.25|788.15|779.75|205
1708305000000|2024-02-19 01:10:00|789.3|780.9|789.3|780.9|789.55|781.15|788.9|780.5|82
1708305300000|2024-02-19 01:15:00|789.55|781.15|787.72|779.32|789.55|781.15|787.45|779.05|166
1708305600000|2024-02-19 01:20:00|787.77|779.37|785.8|777.4|788.6|780.2|785.8|777.4|166
1708305900000|2024-02-19 01:25:00|785.9|777.5|784.75|776.35|785.95|777.55|784.55|776.15|208
1708306200000|2024-02-19 01:30:00|784.7|776.3|784.5|776.1|785.95|777.55|784.5|776.1|203
1708306500000|2024-02-19 01:35:00|784.49|776.09|784.54|776.14|784.73|776.33|782.55|774.15|307
1708306800000|2024-02-19 01:40:00|784.59|776.19|785|776.6|785.42|777.02|783.79|775.39|329
1708307100000|2024-02-19 01:45:00|785.1|776.7|786.02|777.62|786.55|778.15|784.97|776.57|286
1708307400000|2024-02-19 01:50:00|786.07|777.67|786.9|778.5|786.9|778.5|786.02|777.62|136
1708307700000|2024-02-19 01:55:00|786.95|778.55|788.16|779.76|788.3|779.9|786.77|778.37|144
1708308000000|2024-02-19 02:00:00|788.11|779.71|788.91|780.51|789.25|780.85|787.9|779.5|180
1708308300000|2024-02-19 02:05:00|788.96|780.56|789.5|781.1|790.5|782.1|788.71|780.31|128
1708308600000|2024-02-19 02:10:00|789.45|781.05|790.35|781.95|790.41|782.01|788.65|780.25|203
1708308900000|2024-02-19 02:15:00|790.5|782.1|789.35|780.95|790.75|782.35|789.11|780.71|153
1708309200000|2024-02-19 02:20:00|789.3|780.9|789.5|781.1|790.25|781.85|789.1|780.7|172
1708309500000|2024-02-19 02:25:00|789.45|781.05|788.7|780.3|789.45|781.05|788.37|779.97|150
1708309800000|2024-02-19 02:30:00|788.75|780.35|788.02|779.62|788.8|780.4|787.85|779.45|135
1708310100000|2024-02-19 02:35:00|787.86|779.46|789.07|780.67|789.1|780.7|787.45|779.05|194
1708310400000|2024-02-19 02:40:00|789.02|780.62|788.65|780.25|789.2|780.8|787.9|779.5|173
1708310700000|2024-02-19 02:45:00|788.7|780.3|788.45|780.05|788.8|780.4|787.9|779.5|118
1708311000000|2024-02-19 02:50:00|788.4|780|788.35|779.95|788.8|780.4|787.75|779.35|146
1708311300000|2024-02-19 02:55:00|788.3|779.9|788.05|779.65|788.5|780.1|787.68|779.28|117
1708311600000|2024-02-19 03:00:00|788|779.6|788.35|779.95|788.88|780.48|787.9|779.5|108
1708311900000|2024-02-19 03:05:00|789.15|780.75|788.85|780.45|789.3|780.9|788|779.6|123
1708312200000|2024-02-19 03:10:00|788.05|779.65|787.25|778.85|788.05|779.65|787.05|778.65|196
1708312500000|2024-02-19 03:15:00|787.3|778.9|787.64|779.24|787.75|779.35|787.15|778.75|132
1708312800000|2024-02-19 03:20:00|787.69|779.29|787.6|779.2|788|779.6|787.55|779.15|148
1708313100000|2024-02-19 03:25:00|787.65|779.25|786.54|778.14|787.65|779.25|786.1|777.7|212
1708313400000|2024-02-19 03:30:00|786.59|778.19|785.55|777.15|786.59|778.19|785.45|777.05|146
1708313700000|2024-02-19 03:35:00|785.6|777.2|784.55|776.15|786.25|777.85|784.3|775.9|153
1708314000000|2024-02-19 03:40:00|784.5|776.1|783.6|775.2|784.7|776.3|783.5|775.1|65
1708314300000|2024-02-19 03:45:00|783.55|775.15|784.85|776.45|784.85|776.45|783.15|774.75|56
1708314600000|2024-02-19 03:50:00|784.81|776.41|784.7|776.3|785.3|776.9|784.5|776.1|157
1708314900000|2024-02-19 03:55:00|784.75|776.35|785.2|776.8|785.4|777|784.55|776.15|104
1708315200000|2024-02-19 04:00:00|785.35|776.95|784.4|776|785.45|777.05|784.4|776|103
1708315500000|2024-02-19 04:05:00|784.45|776.05|782.91|774.51|784.45|776.05|782.15|773.75|111
1708315800000|2024-02-19 04:10:00|782.5|774.1|782.55|774.15|783.02|774.62|782|773.6|148
1708316100000|2024-02-19 04:15:00|782.46|774.06|782.01|773.61|782.7|774.3|782.01|773.61|158
1708316400000|2024-02-19 04:20:00|782.36|773.96|782.75|774.35|782.85|774.45|782.36|773.96|73
1708316700000|2024-02-19 04:25:00|782.77|774.37|782.96|774.56|783.4|775|782.61|774.21|153
1708317000000|2024-02-19 04:30:00|783.12|774.72|784.45|776.05|785.3|776.9|783.12|774.72|166
1708317300000|2024-02-19 04:35:00|784.4|776|784.35|775.95|784.6|776.2|783.7|775.3|240
1708317600000|2024-02-19 04:40:00|784.3|775.9|784.13|775.73|784.3|775.9|783.3|774.9|188
1708317900000|2024-02-19 04:45:00|784.2|775.8|783.89|775.49|784.55|776.15|783.65|775.25|133
1708318200000|2024-02-19 04:50:00|783.84|775.44|782.9|774.5|783.86|775.46|782.9|774.5|73
1708318500000|2024-02-19 04:55:00|783.05|774.65|783.9|775.5|783.9|775.5|783|774.6|93
1708318800000|2024-02-19 05:00:00|783.05|774.65|782.8|774.4|783.05|774.65|782.7|774.3|43
1708319100000|2024-02-19 05:05:00|782.75|774.35|781.35|772.95|782.8|774.4|780.6|772.2|117
1708319400000|2024-02-19 05:10:00|781.36|772.96|781.26|772.86|781.71|773.31|780.75|772.35|100
1708319700000|2024-02-19 05:15:00|781.21|772.81|780.75|772.35|782.05|773.65|780.5|772.1|116
1708320000000|2024-02-19 05:20:00|780.7|772.3|781.25|772.85|781.3|772.9|780.4|772|104
1708320300000|2024-02-19 05:25:00|781.3|772.9|781.9|773.5|782.25|773.85|781.3|772.9|84
1708320600000|2024-02-19 05:30:00|781.5|773.1|781.2|772.8|781.5|773.1|781.2|772.8|2
1708320900000|2024-02-19 05:35:00|781.25|772.85|779.27|770.87|781.25|772.85|779.25|770.85|162
1708321200000|2024-02-19 05:40:00|779.25|770.85|780.75|772.35|780.85|772.45|779.25|770.85|124
1708321500000|2024-02-19 05:45:00|780.65|772.25|780.25|771.85|780.7|772.3|779.65|771.25|216
1708321800000|2024-02-19 05:50:00|780.35|771.95|782.19|773.79|782.55|774.15|780.35|771.95|193
1708322100000|2024-02-19 05:55:00|782.18|773.78|785|776.6|785.35|776.95|782.18|773.78|240
1708322400000|2024-02-19 06:00:00|785.05|776.65|788.32|779.92|788.52|780.12|784.69|776.29|331
1708322700000|2024-02-19 06:05:00|788.35|779.95|790.85|782.45|791.25|782.85|788.25|779.85|413
1708323000000|2024-02-19 06:10:00|790.9|782.5|791.84|783.44|792|783.6|790.15|781.75|201
1708323300000|2024-02-19 06:15:00|791.83|783.43|791.9|783.5|792.6|784.2|790.95|782.55|202
1708323600000|2024-02-19 06:20:00|792|783.6|791.35|782.95|792.21|783.81|790.2|781.8|234
1708323900000|2024-02-19 06:25:00|791.36|782.96|790.97|782.57|792|783.6|790.06|781.66|219
1708324200000|2024-02-19 06:30:00|790.95|782.55|788.9|780.5|790.98|782.58|788.85|780.45|220
1708324500000|2024-02-19 06:35:00|788.85|780.45|787.9|779.5|788.85|780.45|786.82|778.42|283
1708324800000|2024-02-19 06:40:00|787.94|779.54|788.05|779.65|788.6|780.2|787.65|779.25|167
1708325100000|2024-02-19 06:45:00|788|779.6|788.87|780.47|789.2|780.8|787.86|779.46|194
1708325400000|2024-02-19 06:50:00|788.36|779.96|787.25|778.85|788.5|780.1|787.1|778.7|163
1708325700000|2024-02-19 06:55:00|787.3|778.9|787|778.6|787.5|779.1|786.65|778.25|92
1708326000000|2024-02-19 07:00:00|787.2|778.8|786.6|778.2|787.4|779|786.49|778.09|89
1708326300000|2024-02-19 07:05:00|786.65|778.25|788.52|780.12|788.8|780.4|786.59|778.19|156
1708326600000|2024-02-19 07:10:00|788.51|780.11|787.6|779.2|788.6|780.2|787.1|778.7|188
1708326900000|2024-02-19 07:15:00|787.5|779.1|788.65|780.25|788.8|780.4|787.5|779.1|103
1708327200000|2024-02-19 07:20:00|788.6|780.2|789.6|781.2|790.5|782.1|788.55|780.15|105
1708327500000|2024-02-19 07:25:00|789.7|781.3|791.5|783.1|792|783.6|789.7|781.3|161
1708327800000|2024-02-19 07:30:00|791.45|783.05|793.3|784.9|794.3|785.9|791.45|783.05|150
1708328100000|2024-02-19 07:35:00|793.35|784.95|794.1|785.7|794.2|785.8|793|784.6|150
1708328400000|2024-02-19 07:40:00|794.15|785.75|794.2|785.8|795.05|786.65|794.05|785.65|136
1708328700000|2024-02-19 07:45:00|794.15|785.75|792.95|784.55|794.15|785.75|792.65|784.25|227
1708329000000|2024-02-19 07:50:00|792.9|784.5|793.55|785.15|793.55|785.15|792.75|784.35|76
1708329300000|2024-02-19 07:55:00|794.15|785.75|793.15|784.75|794.15|785.75|792.9|784.5|194
1708329600000|2024-02-19 08:00:00|793.1|784.7|791.6|783.2|793.51|785.11|790.55|782.15|273
1708329900000|2024-02-19 08:05:00|791.55|783.15|791.2|782.8|791.9|783.5|790.2|781.8|213
1708330200000|2024-02-19 08:10:00|791.15|782.75|792.85|784.45|792.85|784.45|790.95|782.55|119
1708330500000|2024-02-19 08:15:00|792.8|784.4|791.9|783.5|792.85|784.45|791.55|783.15|202
1708330800000|2024-02-19 08:20:00|791.95|783.55|790.9|782.5|792.1|783.7|790.85|782.45|197
1708331100000|2024-02-19 08:25:00|790.85|782.45|790.8|782.4|792.05|783.65|790.4|782|213
1708331400000|2024-02-19 08:30:00|790.75|782.35|789.85|781.45|791|782.6|789.19|780.79|214
1708331700000|2024-02-19 08:35:00|789.9|781.5|786.6|778.2|789.95|781.55|786.6|778.2|250
1708332000000|2024-02-19 08:40:00|786.65|778.25|785.37|776.97|787.15|778.75|784.81|776.41|244
1708332300000|2024-02-19 08:45:00|785.45|777.05|782.87|774.47|786.15|777.75|782.5|774.1|380
1708332600000|2024-02-19 08:50:00|782.95|774.55|782.5|774.1|784.45|776.05|782.45|774.05|255
1708332900000|2024-02-19 08:55:00|782.45|774.05|781.1|772.7|783|774.6|779.6|771.2|282
1708333200000|2024-02-19 09:00:00|781.15|772.75|783.1|774.7|783.75|775.35|781.1|772.7|289
1708333500000|2024-02-19 09:05:00|783.15|774.75|782.4|774|783.55|775.15|781.2|772.8|211
1708333800000|2024-02-19 09:10:00|782.31|773.91|781.53|773.13|783.3|774.9|781.4|773|195
1708334100000|2024-02-19 09:15:00|781.52|773.12|783.97|775.57|784.25|775.85|781.19|772.79|373
1708334400000|2024-02-19 09:20:00|784|775.6|785|776.6|785|776.6|783|774.6|182
1708334700000|2024-02-19 09:25:00|784.17|775.77|785.2|776.8|787.1|778.7|782.5|774.1|245
1708335000000|2024-02-19 09:30:00|785.21|776.81|783.56|775.16|785.4|777|782.85|774.45|310
1708335300000|2024-02-19 09:35:00|783.65|775.25|785.05|776.65|785.05|776.65|783.2|774.8|186
1708335600000|2024-02-19 09:40:00|785.13|776.73|786.66|778.26|786.7|778.3|784.65|776.25|168
1708335900000|2024-02-19 09:45:00|786.61|778.21|785.98|777.58|786.61|778.21|785.07|776.67|182
1708336200000|2024-02-19 09:50:00|785.88|777.48|784.05|775.65|785.88|777.48|784.05|775.65|262
1708336500000|2024-02-19 09:55:00|784|775.6|783.55|775.15|784.8|776.4|783.25|774.85|215
1708336800000|2024-02-19 10:00:00|783.45|775.05|782.05|773.65|783.45|775.05|781.75|773.35|198
1708337100000|2024-02-19 10:05:00|782.1|773.7|785.09|776.69|785.1|776.7|781.77|773.37|164
1708337400000|2024-02-19 10:10:00|785.05|776.65|784.36|775.96|785.25|776.85|784.05|775.65|80
1708337700000|2024-02-19 10:15:00|783.58|775.18|784.36|775.96|785.3|776.9|782.87|774.47|126
1708338000000|2024-02-19 10:20:00|784.35|775.95|780.65|772.25|785.6|777.2|780.6|772.2|211
1708338300000|2024-02-19 10:25:00|780.69|772.29|779|770.6|780.69|772.29|776.5|768.1|472
1708338600000|2024-02-19 10:30:00|779.05|770.65|781.12|772.72|781.65|773.25|778.86|770.46|228
1708338900000|2024-02-19 10:35:00|781.08|772.68|782.4|774|783.1|774.7|780.35|771.95|329
1708339200000|2024-02-19 10:40:00|782.45|774.05|783.69|775.29|783.9|775.5|782.45|774.05|222
1708339500000|2024-02-19 10:45:00|783.68|775.28|783.85|775.45|783.95|775.55|783.07|774.67|160
1708339800000|2024-02-19 10:50:00|784.05|775.65|784.1|775.7|784.35|775.95|783.97|775.57|44
1708340100000|2024-02-19 10:55:00|784.15|775.75|785.94|777.54|785.94|777.54|783.93|775.53|90
1708340400000|2024-02-19 11:00:00|785.92|777.52|786.45|778.05|787.68|779.28|785.6|777.2|204
1708340700000|2024-02-19 11:05:00|786.23|777.83|784.43|776.03|786.23|777.83|783.79|775.39|303
1708341000000|2024-02-19 11:10:00|784.41|776.01|784.61|776.21|785.8|777.4|784.4|776|179
1708341300000|2024-02-19 11:15:00|784.65|776.25|784.22|775.82|784.92|776.52|784.22|775.82|98
1708341600000|2024-02-19 11:20:00|785.91|777.51|786.41|778.01|786.57|778.17|785.91|777.51|78
1708341900000|2024-02-19 11:25:00|786.36|777.96|788.35|779.95|788.4|780|786.25|777.85|202
1708342200000|2024-02-19 11:30:00|788.4|780|787.66|779.26|788.5|780.1|787|778.6|283
1708342500000|2024-02-19 11:35:00|787.61|779.21|786.4|778|787.61|779.21|786.25|777.85|246
1708342800000|2024-02-19 11:40:00|786.3|777.9|787|778.6|787.22|778.82|785.4|777|202
1708343100000|2024-02-19 11:45:00|786.9|778.5|785.45|777.05|787.09|778.69|785.3|776.9|276
1708343400000|2024-02-19 11:50:00|785.4|777|786.65|778.25|786.95|778.55|784.9|776.5|195
1708343700000|2024-02-19 11:55:00|786.55|778.15|786.4|778|786.6|778.2|785.85|777.45|99
1708344000000|2024-02-19 12:00:00|783.43|775.03|782.75|774.35|783.49|775.09|782.25|773.85|126
1708344300000|2024-02-19 12:05:00|782.7|774.3|783.4|775|783.61|775.21|781.35|772.95|307
1708344600000|2024-02-19 12:10:00|783.45|775.05|784.85|776.45|785.29|776.89|782.99|774.59|209
1708344900000|2024-02-19 12:15:00|784.8|776.4|784.25|775.85|785.7|777.3|784.2|775.8|120
1708345200000|2024-02-19 12:20:00|784.2|775.8|783.59|775.19|785.44|777.04|783.3|774.9|215
1708345500000|2024-02-19 12:25:00|783.54|775.14|784.31|775.91|784.36|775.96|782.8|774.4|156
1708345800000|2024-02-19 12:30:00|784.3|775.9|783.53|775.13|784.6|776.2|783.45|775.05|179
1708346100000|2024-02-19 12:35:00|783.5|775.1|783.59|775.19|784.05|775.65|782.45|774.05|170
1708346400000|2024-02-19 12:40:00|783.54|775.14|783.75|775.35|783.92|775.52|782.56|774.16|197
1708346700000|2024-02-19 12:45:00|783.8|775.4|783.14|774.74|783.8|775.4|783.14|774.74|37
1708347000000|2024-02-19 12:50:00|783.6|775.2|784.15|775.75|784.3|775.9|783.6|775.2|137
1708347300000|2024-02-19 12:55:00|784.1|775.7|780.7|772.3|784.1|775.7|780.35|771.95|302
1708347600000|2024-02-19 13:00:00|781.05|772.65|782.25|773.85|782.6|774.2|779.5|771.1|363
1708347900000|2024-02-19 13:05:00|782.2|773.8|782.32|773.92|783.9|775.5|779.2|770.8|442
1708348200000|2024-02-19 13:10:00|782.31|773.91|783.65|775.25|783.9|775.5|782.05|773.65|440
1708348500000|2024-02-19 13:15:00|783.57|775.17|781.65|773.25|784.01|775.61|781.6|773.2|212
1708348800000|2024-02-19 13:20:00|781.7|773.3|781|772.6|782.05|773.65|780.2|771.8|363
1708349100000|2024-02-19 13:25:00|781.25|772.85|782.73|774.33|783|774.6|781.1|772.7|279
1708349400000|2024-02-19 13:30:00|782.72|774.32|781.7|773.3|782.85|774.45|781.05|772.65|352
1708349700000|2024-02-19 13:35:00|781.76|773.36|777.1|768.7|781.85|773.45|776.3|767.9|248
1708350000000|2024-02-19 13:40:00|777.09|768.69|778.85|770.45|779.4|771|776.85|768.45|350
1708350300000|2024-02-19 13:45:00|778.88|770.48|776.97|768.57|779.41|771.01|776.65|768.25|395
1708350600000|2024-02-19 13:50:00|776.96|768.56|778.02|769.62|779.7|771.3|776.8|768.4|290
1708350900000|2024-02-19 13:55:00|778.01|769.61|777.35|768.95|778.54|770.14|777.15|768.75|314
1708351200000|2024-02-19 14:00:00|777.25|768.85|774.25|765.85|777.81|769.41|772.85|764.45|416
1708351500000|2024-02-19 14:05:00|774.31|765.91|775.1|766.7|775.35|766.95|771.9|763.5|443
1708351800000|2024-02-19 14:10:00|775.05|766.65|775.65|767.25|776.3|767.9|774.95|766.55|207
1708352100000|2024-02-19 14:15:00|775.68|767.28|771.85|763.45|775.73|767.33|771.7|763.3|271
1708352400000|2024-02-19 14:20:00|771.8|763.4|771.8|763.4|772.7|764.3|771.4|763|214
1708353000000|2024-02-19 14:30:00|772.59|764.19|772.98|764.58|773.89|765.49|771.5|763.1|191
1708353300000|2024-02-19 14:35:00|772.97|764.57|773.76|765.36|773.9|765.5|772.5|764.1|245
1708353600000|2024-02-19 14:40:00|773.81|765.41|772.93|764.53|774.5|766.1|772.9|764.5|217
1708353900000|2024-02-19 14:45:00|772.75|764.35|773.63|765.23|774.45|766.05|770.95|762.55|175
1708354200000|2024-02-19 14:50:00|773.58|765.18|775.45|767.05|775.75|767.35|773|764.6|233
1708354500000|2024-02-19 14:55:00|775.44|767.04|775.1|766.7|775.7|767.3|774.64|766.24|172
1708354800000|2024-02-19 15:00:00|774.7|766.3|775.55|767.15|776.7|768.3|774.3|765.9|222
1708355100000|2024-02-19 15:05:00|775.6|767.2|777.37|768.97|777.98|769.58|775.55|767.15|291
1708355400000|2024-02-19 15:10:00|777.27|768.87|777.39|768.99|778.5|770.1|777.27|768.87|154
1708355700000|2024-02-19 15:15:00|777.29|768.89|780.7|772.3|780.85|772.45|777.29|768.89|286
1708356000000|2024-02-19 15:20:00|780.65|772.25|781.15|772.75|781.15|772.75|779.6|771.2|188
1708356300000|2024-02-19 15:25:00|781.2|772.8|781.19|772.79|781.23|772.83|781.19|772.79|5
1708356600000|2024-02-19 15:30:00|779.85|771.45|777.55|769.15|779.85|771.45|777.42|769.02|284
1708356900000|2024-02-19 15:35:00|777.29|768.89|778.52|770.12|779.35|770.95|776.6|768.2|205
1708357200000|2024-02-19 15:40:00|778.51|770.11|777.86|769.46|779.5|771.1|777.6|769.2|211
1708357500000|2024-02-19 15:45:00|777.91|769.51|776.35|767.95|779|770.6|775.5|767.1|412
1708357800000|2024-02-19 15:50:00|776.4|768|776.87|768.47|778|769.6|775.5|767.1|269
1708358100000|2024-02-19 15:55:00|776.82|768.42|777.92|769.52|778.1|769.7|776.5|768.1|234
1708358400000|2024-02-19 16:00:00|777.87|769.47|778.65|770.25|779.19|770.79|777.47|769.07|306
1708358700000|2024-02-19 16:05:00|778.6|770.2|777.95|769.55|779.25|770.85|777.95|769.55|183
1708359000000|2024-02-19 16:10:00|778|769.6|778|769.6|778|769.6|778|769.6|1
1708359300000|2024-02-19 16:15:00|777.82|769.42|780.09|771.69|780.35|771.95|777.42|769.02|219
1708359600000|2024-02-19 16:20:00|780.04|771.64|780.9|772.5|781.35|772.95|779.8|771.4|184
1708359900000|2024-02-19 16:25:00|780.85|772.45|780.65|772.25|780.9|772.5|779.61|771.21|125
1708360200000|2024-02-19 16:30:00|780.46|772.06|779.8|771.4|780.8|772.4|779.45|771.05|209
1708360500000|2024-02-19 16:35:00|779.75|771.35|780.6|772.2|781.15|772.75|779.5|771.1|284
1708360800000|2024-02-19 16:40:00|780.62|772.22|783.08|774.68|783.65|775.25|780.6|772.2|297
1708361100000|2024-02-19 16:45:00|782.5|774.1|779.4|771|783.65|775.25|779.13|770.73|417
1708361400000|2024-02-19 16:50:00|779.3|770.9|776.75|768.35|779.3|770.9|774.45|766.05|608
1708361700000|2024-02-19 16:55:00|776.7|768.3|773.95|765.55|776.85|768.45|772.6|764.2|561
1708362000000|2024-02-19 17:00:00|774|765.6|774.74|766.34|774.8|766.4|769.4|761|629
1708362300000|2024-02-19 17:05:00|774.64|766.24|773.85|765.45|776.1|767.7|773.7|765.3|629
1708362600000|2024-02-19 17:10:00|773.9|765.5|770.85|762.45|774.6|766.2|770.6|762.2|418
1708362900000|2024-02-19 17:15:00|770.9|762.5|772.64|764.24|773.3|764.9|770.5|762.1|424
1708363200000|2024-02-19 17:20:00|772.69|764.29|776.05|767.65|776.1|767.7|772.69|764.29|430
1708363500000|2024-02-19 17:25:00|776|767.6|778.7|770.3|779|770.6|775.4|767|424
1708363800000|2024-02-19 17:30:00|778.75|770.35|778.06|769.66|779.8|771.4|776.8|768.4|519
1708364100000|2024-02-19 17:35:00|778.05|769.65|780.06|771.66|780.08|771.68|777.9|769.5|395
1708364400000|2024-02-19 17:40:00|780.16|771.76|781.25|772.85|781.35|772.95|780.16|771.76|134
1708364700000|2024-02-19 17:45:00|781.3|772.9|782.35|773.95|783.98|775.58|781.1|772.7|355
1708365000000|2024-02-19 17:50:00|782.45|774.05|778.45|770.05|784.7|776.3|778.35|769.95|318
1708365300000|2024-02-19 17:55:00|778.4|770|779.75|771.35|779.75|771.35|777.75|769.35|316
1708365600000|2024-02-19 18:00:00|779.8|771.4|778.45|770.05|780.75|772.35|778|769.6|335
1708365900000|2024-02-19 18:05:00|778.4|770|778.4|770|778.65|770.25|777.55|769.15|237
1708366200000|2024-02-19 18:10:00|778.45|770.05|779.45|771.05|779.45|771.05|778|769.6|233
1708366500000|2024-02-19 18:15:00|779.47|771.07|782.4|774|782.5|774.1|779.41|771.01|161
1708366800000|2024-02-19 18:20:00|782.45|774.05|780.4|772|782.95|774.55|780.25|771.85|327
1708367100000|2024-02-19 18:25:00|780.45|772.05|780.2|771.8|780.96|772.56|779.65|771.25|266
1708367400000|2024-02-19 18:30:00|780.1|771.7|780.75|772.35|781.45|773.05|779.35|770.95|236
1708367700000|2024-02-19 18:35:00|780.8|772.4|780.15|771.75|781.47|773.07|780.15|771.75|305
1708368000000|2024-02-19 18:40:00|780.1|771.7|780.7|772.3|782.3|773.9|778.75|770.35|292
1708368300000|2024-02-19 18:45:00|780.75|772.35|779.55|771.15|781.75|773.35|779.4|771|285
1708368600000|2024-02-19 18:50:00|779.5|771.1|778.8|770.4|779.5|771.1|778.1|769.7|324
1708368900000|2024-02-19 18:55:00|778.85|770.45|778.3|769.9|780.05|771.65|778.3|769.9|222
1708369200000|2024-02-19 19:00:00|778.29|769.89|778|769.6|779.36|770.96|777.85|769.45|303
1708369500000|2024-02-19 19:05:00|778.1|769.7|776.52|768.12|778.45|770.05|776.45|768.05|358
1708369800000|2024-02-19 19:10:00|776.57|768.17|777.5|769.1|777.65|769.25|776.35|767.95|274
1708370100000|2024-02-19 19:15:00|777.6|769.2|779.7|771.3|779.7|771.3|777.51|769.11|247
1708370400000|2024-02-19 19:20:00|779.75|771.35|781.05|772.65|781.6|773.2|779.75|771.35|325
1708370700000|2024-02-19 19:25:00|780.99|772.59|780.7|772.3|781|772.6|779.45|771.05|215
1708371000000|2024-02-19 19:30:00|780.65|772.25|779.6|771.2|780.7|772.3|779.15|770.75|170
1708371300000|2024-02-19 19:35:00|779.55|771.15|781.45|773.05|781.75|773.35|779.55|771.15|205
1708371600000|2024-02-19 19:40:00|781.4|773|780.55|772.15|781.4|773|780.45|772.05|89
1708371900000|2024-02-19 19:45:00|781.85|773.45|781.6|773.2|782.25|773.85|780.95|772.55|258
1708372200000|2024-02-19 19:50:00|781.65|773.25|782.15|773.75|782.15|773.75|780.45|772.05|206
1708372500000|2024-02-19 19:55:00|782|773.6|781.9|773.5|782.8|774.4|781.85|773.45|105
1708372800000|2024-02-19 20:00:00|781.9|773.5|782.45|774.05|782.6|774.2|781.5|773.1|51
1708373100000|2024-02-19 20:05:00|782.4|774|780.85|772.45|782.45|774.05|780.4|772|255
1708373400000|2024-02-19 20:10:00|780.9|772.5|781.4|773|781.55|773.15|780.85|772.45|142
1708373700000|2024-02-19 20:15:00|781.45|773.05|780.45|772.05|781.75|773.35|780.25|771.85|178
1708374000000|2024-02-19 20:20:00|780.3|771.9|780.6|772.2|780.7|772.3|779.2|770.8|146
1708374300000|2024-02-19 20:25:00|780.55|772.15|784.08|775.68|784.08|775.68|780.36|771.96|176
1708374600000|2024-02-19 20:30:00|784.02|775.62|786.99|778.59|787|778.6|784.02|775.62|203
1708374900000|2024-02-19 20:35:00|787|778.6|786.61|778.21|787.69|779.29|785.62|777.22|207
1708375200000|2024-02-19 20:40:00|787.05|778.65|787.56|779.16|787.8|779.4|787.05|778.65|32
1708375500000|2024-02-19 20:45:00|787.55|779.15|788.5|780.1|788.65|780.25|787.25|778.85|161
1708375800000|2024-02-19 20:50:00|788.55|780.15|789.7|781.3|790.75|782.35|788.55|780.15|178
1708376100000|2024-02-19 20:55:00|789.65|781.25|787.6|779.2|789.7|781.3|787.35|778.95|221
1708376400000|2024-02-19 21:00:00|787.65|779.25|790.76|782.36|790.81|782.41|787.35|778.95|332
1708376700000|2024-02-19 21:05:00|790.89|782.49|790.6|782.2|791.75|783.35|789.9|781.5|296
1708377000000|2024-02-19 21:10:00|790.7|782.3|791.15|782.75|791.55|783.15|790.05|781.65|143
1708377300000|2024-02-19 21:15:00|792.06|783.66|793.8|785.4|794.05|785.65|792.06|783.66|281
1708377600000|2024-02-19 21:20:00|793.85|785.45|794.26|785.86|797.05|788.65|793.85|785.45|394
1708377900000|2024-02-19 21:25:00|794.21|785.81|794.08|785.68|794.21|785.81|792.25|783.85|282
1708378200000|2024-02-19 21:30:00|794.03|785.63|793.75|785.35|794.7|786.3|792.85|784.45|329
1708378500000|2024-02-19 21:35:00|793.7|785.3|795.3|786.9|797.55|789.15|792.95|784.55|350
1708378800000|2024-02-19 21:40:00|795.25|786.85|795.1|786.7|795.25|786.85|792.25|783.85|313
1708379100000|2024-02-19 21:45:00|795.15|786.75|794.95|786.55|797.1|788.7|793.76|785.36|360
1708379400000|2024-02-19 21:50:00|794.85|786.45|796.15|787.75|796.95|788.55|793.75|785.35|238
1708379700000|2024-02-19 21:55:00|796.16|787.76|796.95|788.55|797.95|789.55|796.16|787.76|352
1708380000000|2024-02-19 22:00:00|796.94|788.54|801.7|793.3|801.95|793.55|796.94|788.54|740
1708380300000|2024-02-19 22:05:00|801.69|793.29|800.78|792.38|802.71|794.31|800.42|792.02|628
1708380600000|2024-02-19 22:10:00|800.83|792.43|800.98|792.58|801.97|793.57|800.49|792.09|568
1708380900000|2024-02-19 22:15:00|800.95|792.55|800.22|791.82|801.02|792.62|799.13|790.73|443
1708381200000|2024-02-19 22:20:00|800.26|791.86|802.08|793.68|802.48|794.08|799.8|791.4|463
1708381500000|2024-02-19 22:25:00|802.1|793.7|801|792.6|802.23|793.83|799.66|791.26|362
1708381800000|2024-02-19 22:30:00|800.97|792.57|800.2|791.8|801.6|793.2|798.43|790.03|395
1708382100000|2024-02-19 22:35:00|800.28|791.88|801.81|793.41|802.7|794.3|800.28|791.88|377
1708382400000|2024-02-19 22:40:00|801.82|793.42|803.93|795.53|804.01|795.61|801.27|792.87|507
1708382700000|2024-02-19 22:45:00|803.96|795.56|806.18|797.78|806.39|797.99|803.89|795.49|549
1708383000000|2024-02-19 22:50:00|806.16|797.76|810.65|802.25|810.83|802.43|806.08|797.68|659
1708383300000|2024-02-19 22:55:00|810.63|802.23|813.35|804.95|813.75|805.35|810.58|802.18|613
1708383600000|2024-02-19 23:00:00|813.4|805|816.75|808.35|818.05|809.65|813.3|804.9|331
1708383900000|2024-02-19 23:05:00|816.7|808.3|816.5|808.1|818.75|810.35|815.55|807.15|617
1708384200000|2024-02-19 23:10:00|816.61|808.21|815.95|807.55|818.6|810.2|813.5|805.1|357
1708384500000|2024-02-19 23:15:00|816.85|808.45|816.25|807.85|817.85|809.45|814.95|806.55|342
1708384800000|2024-02-19 23:20:00|815.95|807.55|813.05|804.65|815.95|807.55|811.55|803.15|437
1708385100000|2024-02-19 23:25:00|813.27|804.87|813.8|805.4|815.45|807.05|813.25|804.85|367
1708385400000|2024-02-19 23:30:00|814|805.6|809|800.6|814.1|805.7|808.85|800.45|396
1708385700000|2024-02-19 23:35:00|808.95|800.55|809.6|801.2|810.95|802.55|808.7|800.3|429
1708386000000|2024-02-19 23:40:00|809.5|801.1|808.1|799.7|811.36|802.96|808.05|799.65|358
1708386300000|2024-02-19 23:45:00|808.05|799.65|807.08|798.68|808.75|800.35|806.1|797.7|194
1708386600000|2024-02-19 23:50:00|807.03|798.63|806.95|798.55|808.1|799.7|806.1|797.7|355
1708386900000|2024-02-19 23:55:00|807.3|798.9|806.9|798.5|807.99|799.59|806.05|797.65|217
1708387200000|2024-02-20 00:00:00|806.85|798.45|811.26|802.86|812.09|803.69|806.75|798.35|383
1708387500000|2024-02-20 00:05:00|811.45|803.05|815.45|807.05|815.5|807.1|811.45|803.05|316
1708387800000|2024-02-20 00:10:00|815.55|807.15|812.53|804.13|815.85|807.45|812.4|804|344
1708388100000|2024-02-20 00:15:00|812.5|804.1|811.55|803.15|813.3|804.9|811.1|802.7|273
1708388400000|2024-02-20 00:20:00|811.5|803.1|808.4|800|811.5|803.1|808.05|799.65|282
1708388700000|2024-02-20 00:25:00|808.35|799.95|811.1|802.7|811.3|802.9|807.9|799.5|335
1708389000000|2024-02-20 00:30:00|811.05|802.65|809.05|800.65|812.24|803.84|809.05|800.65|279
1708389300000|2024-02-20 00:35:00|809|800.6|804.46|796.06|809.05|800.65|803.8|795.4|459
1708389600000|2024-02-20 00:40:00|804.6|796.2|800.35|791.95|805.55|797.15|799.05|790.65|678
1708389900000|2024-02-20 00:45:00|800.4|792|805.3|796.9|805.66|797.26|800.25|791.85|569
1708390200000|2024-02-20 00:50:00|805.2|796.8|803.61|795.21|806.6|798.2|802.6|794.2|509
1708390500000|2024-02-20 00:55:00|803.65|795.25|801.84|793.44|804.35|795.95|800.9|792.5|429
1708390800000|2024-02-20 01:00:00|801.9|793.5|804.52|796.12|804.73|796.33|800.35|791.95|499
1708391100000|2024-02-20 01:05:00|804.47|796.07|807.2|798.8|808.2|799.8|804.47|796.07|382
1708391400000|2024-02-20 01:10:00|807.15|798.75|807.85|799.45|808.7|800.3|806.3|797.9|301
1708391700000|2024-02-20 01:15:00|807.92|799.52|803.7|795.3|809.05|800.65|801.9|793.5|459
1708392000000|2024-02-20 01:20:00|803.75|795.35|794.45|786.05|803.82|795.42|794.4|786|811
1708392300000|2024-02-20 01:25:00|794.35|785.95|797.75|789.35|797.9|789.5|793.9|785.5|496
1708392600000|2024-02-20 01:30:00|797.8|789.4|796.35|787.95|799.25|790.85|795.4|787|347
1708392900000|2024-02-20 01:35:00|796.4|788|794.45|786.05|797|788.6|793.23|784.83|504
1708393200000|2024-02-20 01:40:00|794.4|786|797.76|789.36|797.84|789.44|793.05|784.65|424
1708393500000|2024-02-20 01:45:00|797.75|789.35|798.05|789.65|799.22|790.82|797.55|789.15|351
1708393800000|2024-02-20 01:50:00|798.1|789.7|795.75|787.35|798.45|790.05|795.75|787.35|292
1708394100000|2024-02-20 01:55:00|795.73|787.33|796.85|788.45|798.1|789.7|795.35|786.95|240
1708394400000|2024-02-20 02:00:00|796.65|788.25|797.95|789.55|798.25|789.85|796.45|788.05|195
1708394700000|2024-02-20 02:05:00|797.9|789.5|797.75|789.35|799.85|791.45|796.85|788.45|263
1708395000000|2024-02-20 02:10:00|797.55|789.15|797.22|788.82|798.05|789.65|796.5|788.1|156
1708395300000|2024-02-20 02:15:00|797.15|788.75|797.75|789.35|798.25|789.85|796.75|788.35|344
1708395600000|2024-02-20 02:20:00|797.85|789.45|797|788.6|798.3|789.9|797|788.6|118
1708395900000|2024-02-20 02:25:00|796.9|788.5|798.2|789.8|798.45|790.05|796.75|788.35|150
1708396200000|2024-02-20 02:30:00|798.45|790.05|800.55|792.15|800.55|792.15|798.05|789.65|144
1708396500000|2024-02-20 02:35:00|800.85|792.45|799.45|791.05|801.7|793.3|799.25|790.85|199
1708396800000|2024-02-20 02:40:00|799.4|791|797.75|789.35|799.4|791|797.45|789.05|104
1708397100000|2024-02-20 02:45:00|797.95|789.55|796.55|788.15|798.25|789.85|796.55|788.15|54
1708397400000|2024-02-20 02:50:00|795.35|786.95|798.25|789.85|798.77|790.37|795.25|786.85|97
1708397700000|2024-02-20 02:55:00|799|790.6|799.2|790.8|800.15|791.75|798.1|789.7|101
1708398000000|2024-02-20 03:00:00|799.25|790.85|798|789.6|801.1|792.7|798|789.6|246
1708398300000|2024-02-20 03:05:00|797.95|789.55|796.4|788|797.95|789.55|796.3|787.9|117
1708398600000|2024-02-20 03:10:00|796.42|788.02|794.85|786.45|796.65|788.25|794.6|786.2|120
1708398900000|2024-02-20 03:15:00|795|786.6|794.45|786.05|796.1|787.7|794.45|786.05|108
1708399200000|2024-02-20 03:20:00|794.1|785.7|795.85|787.45|795.85|787.45|793.6|785.2|49
1708399500000|2024-02-20 03:25:00|795.75|787.35|795.3|786.9|796.05|787.65|794.9|786.5|134
1708399800000|2024-02-20 03:30:00|795.22|786.82|793.8|785.4|795.55|787.15|793.45|785.05|155
1708400100000|2024-02-20 03:35:00|793.85|785.45|795.6|787.2|796.05|787.65|793.35|784.95|211
1708400400000|2024-02-20 03:40:00|795.55|787.15|792.7|784.3|795.57|787.17|792.6|784.2|246
1708400700000|2024-02-20 03:45:00|792.6|784.2|792.33|783.93|794.22|785.82|792.3|783.9|290
1708401000000|2024-02-20 03:50:00|792.3|783.9|792.6|784.2|793.45|785.05|792.08|783.68|235
1708401300000|2024-02-20 03:55:00|792.55|784.15|786.1|777.7|792.55|784.15|786|777.6|446
1708401600000|2024-02-20 04:00:00|786.2|777.8|786.6|778.2|787.15|778.75|785.65|777.25|56
1708401900000|2024-02-20 04:05:00|786.55|778.15|788.85|780.45|789|780.6|786.45|778.05|206
1708402200000|2024-02-20 04:10:00|788.9|780.5|792.35|783.95|792.75|784.35|788.9|780.5|263
1708402500000|2024-02-20 04:15:00|792.4|784|789.35|780.95|792.4|784|789.2|780.8|345
1708402800000|2024-02-20 04:20:00|789.3|780.9|787.9|779.5|789.44|781.04|787.7|779.3|298
1708403100000|2024-02-20 04:25:00|787.95|779.55|788.95|780.55|790.25|781.85|787.6|779.2|235
1708403400000|2024-02-20 04:30:00|789|780.6|792.45|784.05|792.6|784.2|788.55|780.15|268
1708403700000|2024-02-20 04:35:00|792.4|784|791.75|783.35|792.6|784.2|791|782.6|240
1708404300000|2024-02-20 04:45:00|792.2|783.8|792.79|784.39|792.8|784.4|791.95|783.55|211
1708404600000|2024-02-20 04:50:00|792.74|784.34|793.01|784.61|793.01|784.61|792.15|783.75|88
1708405200000|2024-02-20 05:00:00|793.35|784.95|792.75|784.35|793.65|785.25|792.35|783.95|134
1708405500000|2024-02-20 05:05:00|792.7|784.3|792.85|784.45|793|784.6|792.2|783.8|46
1708405800000|2024-02-20 05:10:00|793.65|785.25|793.65|785.25|793.65|785.25|793.65|785.25|1
1708406100000|2024-02-20 05:15:00|794.5|786.1|795.65|787.25|796.05|787.65|794.5|786.1|143
1708406400000|2024-02-20 05:20:00|795.7|787.3|796.41|788.01|796.46|788.06|795.6|787.2|88
1708406700000|2024-02-20 05:25:00|796.36|787.96|795.3|786.9|796.41|788.01|793.9|785.5|247
1708407000000|2024-02-20 05:30:00|795.35|786.95|794.3|785.9|795.7|787.3|794.3|785.9|150
1708407300000|2024-02-20 05:35:00|795.15|786.75|794.1|785.7|795.75|787.35|793.15|784.75|76
1708407600000|2024-02-20 05:40:00|794|785.6|793.75|785.35|794.8|786.4|793.45|785.05|173
1708407900000|2024-02-20 05:45:00|793.7|785.3|792.45|784.05|794.25|785.85|792.3|783.9|165
1708408200000|2024-02-20 05:50:00|792.4|784|792.25|783.85|792.82|784.42|791.37|782.97|197
1708408500000|2024-02-20 05:55:00|792.15|783.75|792.45|784.05|792.78|784.38|792.15|783.75|149
1708408800000|2024-02-20 06:00:00|792.61|784.21|792.5|784.1|792.81|784.41|791.8|783.4|108
1708409100000|2024-02-20 06:05:00|792.46|784.06|793.95|785.55|794.01|785.61|792.05|783.65|121
1708409400000|2024-02-20 06:10:00|793.96|785.56|795.5|787.1|795.5|787.1|793.95|785.55|176
1708409700000|2024-02-20 06:15:00|795.55|787.15|797.19|788.79|797.19|788.79|795.45|787.05|56
1708410000000|2024-02-20 06:20:00|797.1|788.7|796.77|788.37|797.3|788.9|796.3|787.9|168
1708410300000|2024-02-20 06:25:00|796.72|788.32|797.95|789.55|797.95|789.55|796.3|787.9|97
1708410600000|2024-02-20 06:30:00|797.9|789.5|796.7|788.3|797.9|789.5|796.1|787.7|165
1708410900000|2024-02-20 06:35:00|796.75|788.35|797.55|789.15|798.2|789.8|796.2|787.8|162
1708411200000|2024-02-20 06:40:00|797.5|789.1|796.75|788.35|797.5|789.1|796.65|788.25|36
1708411500000|2024-02-20 06:45:00|796.8|788.4|795.75|787.35|797.25|788.85|795.75|787.35|118
1708411800000|2024-02-20 06:50:00|795.8|787.4|794.8|786.4|797.05|788.65|794.8|786.4|180
1708412100000|2024-02-20 06:55:00|794.75|786.35|795.2|786.8|795.42|787.02|794.25|785.85|168
1708412400000|2024-02-20 07:00:00|795.22|786.82|795.1|786.7|795.5|787.1|793.25|784.85|147
1708412700000|2024-02-20 07:05:00|795|786.6|795.45|787.05|795.49|787.09|794.66|786.26|187
1708413000000|2024-02-20 07:10:00|795.4|787|796.9|788.5|797|788.6|795.27|786.87|176
1708413300000|2024-02-20 07:15:00|796.95|788.55|796.75|788.35|797.48|789.08|795.8|787.4|228
1708413600000|2024-02-20 07:20:00|796.57|788.17|795.8|787.4|796.65|788.25|795.42|787.02|194
1708413900000|2024-02-20 07:25:00|795.3|786.9|794.65|786.25|795.4|787|794.65|786.25|47
1708414200000|2024-02-20 07:30:00|794.67|786.27|793.2|784.8|795.55|787.15|792.9|784.5|250
1708414500000|2024-02-20 07:35:00|793.25|784.85|792.75|784.35|793.61|785.21|792.12|783.72|178
1708414800000|2024-02-20 07:40:00|792.9|784.5|792.15|783.75|793|784.6|791.49|783.09|131
1708415100000|2024-02-20 07:45:00|792.05|783.65|790.07|781.67|792.33|783.93|789.86|781.46|310
1708415400000|2024-02-20 07:50:00|790.1|781.7|789.45|781.05|790.4|782|788.96|780.56|359
1708415700000|2024-02-20 07:55:00|789.61|781.21|788.85|780.45|790.7|782.3|788.25|779.85|164
1708416000000|2024-02-20 08:00:00|788.65|780.25|788.35|779.95|789.85|781.45|788.05|779.65|120
1708416300000|2024-02-20 08:05:00|788.25|779.85|785.8|777.4|788.35|779.95|785.75|777.35|197
1708416600000|2024-02-20 08:10:00|785.75|777.35|785.95|777.55|786.6|778.2|785.15|776.75|149
1708416900000|2024-02-20 08:15:00|786.05|777.65|784.55|776.15|786.2|777.8|784.35|775.95|180
1708417200000|2024-02-20 08:20:00|784.6|776.2|781.1|772.7|784.9|776.5|779.78|771.38|343
1708417500000|2024-02-20 08:25:00|781.03|772.63|782.05|773.65|782.5|774.1|779.89|771.49|281
1708417800000|2024-02-20 08:30:00|782.15|773.75|784.4|776|785.39|776.99|781.25|772.85|269
1708418100000|2024-02-20 08:35:00|784.45|776.05|784.15|775.75|785.4|777|783.3|774.9|311
1708418400000|2024-02-20 08:40:00|784.1|775.7|784.8|776.4|785.4|777|783.25|774.85|143
1708418700000|2024-02-20 08:45:00|784.65|776.25|782.9|774.5|785.45|777.05|782.8|774.4|139
1708419000000|2024-02-20 08:50:00|782.85|774.45|781.6|773.2|783.1|774.7|781.55|773.15|121
1708419300000|2024-02-20 08:55:00|781.7|773.3|783.2|774.8|783.45|775.05|781.1|772.7|112
1708419600000|2024-02-20 09:00:00|783.35|774.95|782.55|774.15|783.35|774.95|781.55|773.15|132
1708419900000|2024-02-20 09:05:00|782.59|774.19|781.05|772.65|783.15|774.75|780.48|772.08|125
1708420200000|2024-02-20 09:10:00|781|772.6|780.8|772.4|781.97|773.57|780.4|772|131
1708420500000|2024-02-20 09:15:00|780.85|772.45|776.55|768.15|780.95|772.55|776.1|767.7|412
1708420800000|2024-02-20 09:20:00|776.6|768.2|776.55|768.15|777.55|769.15|774.75|766.35|449
1708421100000|2024-02-20 09:25:00|776.59|768.19|775.1|766.7|776.77|768.37|774.69|766.29|334
1708421400000|2024-02-20 09:30:00|775.15|766.75|774.89|766.49|776.35|767.95|773.92|765.52|369
1708421700000|2024-02-20 09:35:00|774.94|766.54|776.15|767.75|776.35|767.95|774.44|766.04|270
1708422000000|2024-02-20 09:40:00|775.95|767.55|773.01|764.61|775.95|767.55|773.01|764.61|194
1708422300000|2024-02-20 09:45:00|773.4|765|769.81|761.41|773.85|765.45|766.81|758.41|367
1708422600000|2024-02-20 09:50:00|769.79|761.39|773.7|765.3|773.7|765.3|769.5|761.1|331
1708422900000|2024-02-20 09:55:00|773.75|765.35|774.45|766.05|774.94|766.54|773.69|765.29|151
1708423200000|2024-02-20 10:00:00|774.53|766.13|775.4|767|775.9|767.5|773.25|764.85|234
1708423500000|2024-02-20 10:05:00|775.39|766.99|777.37|768.97|777.65|769.25|774.57|766.17|224
1708423800000|2024-02-20 10:10:00|777.36|768.96|780|771.6|780|771.6|777.35|768.95|223
1708424100000|2024-02-20 10:15:00|780.01|771.61|779.4|771|780.7|772.3|778.5|770.1|198
1708424400000|2024-02-20 10:20:00|779.5|771.1|778.9|770.5|779.62|771.22|777.85|769.45|235
1708424700000|2024-02-20 10:25:00|778.98|770.58|782.08|773.68|782.13|773.73|778.98|770.58|102
1708425000000|2024-02-20 10:30:00|782.1|773.7|782.25|773.85|783.6|775.2|781.05|772.65|276
1708425300000|2024-02-20 10:35:00|782.34|773.94|781.95|773.55|782.95|774.55|781.15|772.75|206
1708425600000|2024-02-20 10:40:00|781.85|773.45|783.35|774.95|783.55|775.15|781.75|773.35|211
1708425900000|2024-02-20 10:45:00|783.4|775|782.98|774.58|783.45|775.05|782.1|773.7|167
1708426200000|2024-02-20 10:50:00|782.97|774.57|782.35|773.95|782.97|774.57|781.7|773.3|220
1708426500000|2024-02-20 10:55:00|782.42|774.02|783.2|774.8|783.55|775.15|782|773.6|166
1708426800000|2024-02-20 11:00:00|785.75|777.35|786.85|778.45|787.3|778.9|785.75|777.35|113
1708427100000|2024-02-20 11:05:00|786.75|778.35|786.25|777.85|788.75|780.35|785.15|776.75|315
1708427400000|2024-02-20 11:10:00|786.2|777.8|786.35|777.95|786.95|778.55|785.25|776.85|168
1708427700000|2024-02-20 11:15:00|786.45|778.05|785.15|776.75|786.7|778.3|784.65|776.25|189
1708428000000|2024-02-20 11:20:00|785.25|776.85|786.85|778.45|786.9|778.5|784.75|776.35|157
1708428300000|2024-02-20 11:25:00|786.75|778.35|787.4|779|787.65|779.25|786.25|777.85|143
1708428600000|2024-02-20 11:30:00|787.45|779.05|786.75|778.35|788.25|779.85|786.6|778.2|204
1708428900000|2024-02-20 11:35:00|786.8|778.4|786.9|778.5|787.65|779.25|786.1|777.7|240
1708429200000|2024-02-20 11:40:00|786.91|778.51|787.3|778.9|788|779.6|786.9|778.5|164
1708429500000|2024-02-20 11:45:00|787.25|778.85|786.95|778.55|787.95|779.55|786.55|778.15|154
1708429800000|2024-02-20 11:50:00|786.9|778.5|787.2|778.8|788.05|779.65|786.65|778.25|151
1708430100000|2024-02-20 11:55:00|787.25|778.85|788.5|780.1|788.5|780.1|786.95|778.55|125
1708430400000|2024-02-20 12:00:00|788.55|780.15|787.95|779.55|788.55|780.15|787.6|779.2|69
1708430700000|2024-02-20 12:05:00|788.9|780.5|790.85|782.45|790.85|782.45|788.9|780.5|134
1708431000000|2024-02-20 12:10:00|790.95|782.55|791.5|783.1|792.1|783.7|790.7|782.3|118
1708431300000|2024-02-20 12:15:00|791.55|783.15|788.85|780.45|791.75|783.35|788.61|780.21|186
1708431600000|2024-02-20 12:20:00|788.95|780.55|789.85|781.45|792.05|783.65|788.95|780.55|238
1708431900000|2024-02-20 12:25:00|789.9|781.5|787.65|779.25|790.17|781.77|787.5|779.1|208
1708432200000|2024-02-20 12:30:00|787.7|779.3|787.15|778.75|789.02|780.62|786.85|778.45|194
1708432500000|2024-02-20 12:35:00|787.1|778.7|786.65|778.25|787.35|778.95|785.65|777.25|180
1708432800000|2024-02-20 12:40:00|786.55|778.15|785.85|777.45|786.9|778.5|785.75|777.35|136
1708433100000|2024-02-20 12:45:00|785.8|777.4|784.85|776.45|785.8|777.4|783.75|775.35|173
1708433400000|2024-02-20 12:50:00|784.9|776.5|783.15|774.75|785.05|776.65|782.95|774.55|125
1708433700000|2024-02-20 12:55:00|783.25|774.85|781.85|773.45|784.15|775.75|781.7|773.3|127
1708434000000|2024-02-20 13:00:00|782.05|773.65|781.5|773.1|782.65|774.25|780.85|772.45|151
1708434300000|2024-02-20 13:05:00|781.45|773.05|784.15|775.75|784.15|775.75|781|772.6|143
1708434600000|2024-02-20 13:10:00|784.35|775.95|786.65|778.25|786.7|778.3|784|775.6|167
1708434900000|2024-02-20 13:15:00|786.6|778.2|785.05|776.65|788.04|779.64|784.85|776.45|260
1708435200000|2024-02-20 13:20:00|784.95|776.55|785.6|777.2|787.3|778.9|784.65|776.25|278
1708435500000|2024-02-20 13:25:00|785.85|777.45|786.65|778.25|786.85|778.45|785.35|776.95|207
1708435800000|2024-02-20 13:30:00|786.7|778.3|791.4|783|791.4|783|786.1|777.7|291
1708436100000|2024-02-20 13:35:00|791.55|783.15|795.15|786.75|795.15|786.75|790.75|782.35|384
1708436400000|2024-02-20 13:40:00|794.95|786.55|796.3|787.9|796.3|787.9|793.15|784.75|252
1708436700000|2024-02-20 13:45:00|796.55|788.15|792.3|783.9|797.85|789.45|792.25|783.85|313
1708437000000|2024-02-20 13:50:00|792.25|783.85|796.7|788.3|797.75|789.35|790.85|782.45|229
1708437300000|2024-02-20 13:55:00|796.9|788.5|797.45|789.05|797.7|789.3|795.9|787.5|174
1708437600000|2024-02-20 14:00:00|797.4|789|796.85|788.45|797.65|789.25|794.65|786.25|199
1708437900000|2024-02-20 14:05:00|796.8|788.4|790.55|782.15|796.8|788.4|790.15|781.75|277
1708438200000|2024-02-20 14:10:00|790.25|781.85|787.6|779.2|792|783.6|783.25|774.85|436
1708438500000|2024-02-20 14:15:00|787.7|779.3|787.1|778.7|789.9|781.5|785.25|776.85|346
1708438800000|2024-02-20 14:20:00|787.15|778.75|782.45|774.05|788.4|780|782.45|774.05|371
1708439100000|2024-02-20 14:25:00|782.5|774.1|786.05|777.65|786.65|778.25|782.45|774.05|342
1708439400000|2024-02-20 14:30:00|786.1|777.7|784.5|776.1|787.3|778.9|784.5|776.1|309
1708440300000|2024-02-20 14:45:00|771.15|762.75|775.82|767.42|775.95|767.55|770.37|761.97|228
1708440600000|2024-02-20 14:50:00|774.62|766.22|775.4|767|776.3|767.9|773.24|764.84|367
1708440900000|2024-02-20 14:55:00|775.38|766.98|774.5|766.1|775.4|767|774.25|765.85|58
1708441200000|2024-02-20 15:00:00|775.5|767.1|771.6|763.2|776.5|768.1|771.15|762.75|320
1708441500000|2024-02-20 15:05:00|771.55|763.15|772.1|763.7|772.85|764.45|768.75|760.35|154
1708441800000|2024-02-20 15:10:00|772.15|763.75|772.65|764.25|773.2|764.8|770.8|762.4|148
1708442100000|2024-02-20 15:15:00|771.05|762.65|767.67|759.27|771.05|762.65|765.25|756.85|234
1708442400000|2024-02-20 15:20:00|769.45|761.05|769.35|760.95|769.5|761.1|769.35|760.95|5
1708442700000|2024-02-20 15:25:00|769.46|761.06|769.46|761.06|769.46|761.06|769.46|761.06|1
1708443000000|2024-02-20 15:30:00|760.21|751.81|756.85|748.45|760.21|751.81|747.4|739|481
1708443300000|2024-02-20 15:35:00|756.75|748.35|758.85|750.45|760.37|751.97|754.82|746.42|653
1708443600000|2024-02-20 15:40:00|758.99|750.59|761.65|753.25|761.75|753.35|757.2|748.8|536
1708443900000|2024-02-20 15:45:00|761.64|753.24|760.41|752.01|761.89|753.49|760.41|752.01|31
1708444200000|2024-02-20 15:50:00|760.96|752.56|761.14|752.74|763.05|754.65|760.55|752.15|250
1708444500000|2024-02-20 15:55:00|761.13|752.73|760.95|752.55|762.8|754.4|759.8|751.4|497
1708444800000|2024-02-20 16:00:00|761|752.6|760.65|752.25|762.05|753.65|758.95|750.55|482
1708445100000|2024-02-20 16:05:00|760.63|752.23|764.4|756|764.95|756.55|760.46|752.06|368
1708445400000|2024-02-20 16:10:00|764.35|755.95|763.65|755.25|764.8|756.4|763.65|755.25|29
1708445700000|2024-02-20 16:15:00|763.5|755.1|763.46|755.06|764.35|755.95|763.15|754.75|68
1708446000000|2024-02-20 16:20:00|763.45|755.05|762.37|753.97|763.73|755.33|761.3|752.9|477
1708446300000|2024-02-20 16:25:00|762.36|753.96|764.65|756.25|764.85|756.45|762.1|753.7|482
1708446600000|2024-02-20 16:30:00|764.6|756.2|761.65|753.25|764.68|756.28|761.33|752.93|349
1708446900000|2024-02-20 16:35:00|761.55|753.15|759.24|750.84|761.7|753.3|759.1|750.7|371
1708447200000|2024-02-20 16:40:00|759.19|750.79|757.35|748.95|759.95|751.55|756.5|748.1|371
1708447500000|2024-02-20 16:45:00|757.3|748.9|757.45|749.05|757.73|749.33|754.85|746.45|463
1708447800000|2024-02-20 16:50:00|757.65|749.25|754.65|746.25|757.65|749.25|754|745.6|430
1708448100000|2024-02-20 16:55:00|754.8|746.4|754.3|745.9|755.27|746.87|753.15|744.75|516
1708448400000|2024-02-20 17:00:00|754.25|745.85|755.34|746.94|756.55|748.15|750.65|742.25|547
1708448700000|2024-02-20 17:05:00|755.39|746.99|755.2|746.8|756.95|748.55|754.6|746.2|527
1708449000000|2024-02-20 17:10:00|755.15|746.75|757.02|748.62|757.3|748.9|755.15|746.75|407
1708449300000|2024-02-20 17:15:00|756.97|748.57|757.88|749.48|758.95|750.55|755.62|747.22|549
1708449600000|2024-02-20 17:20:00|757.86|749.46|757.15|748.75|757.91|749.51|757.15|748.75|41
1708450800000|2024-02-20 17:40:00|754|745.6|753.95|745.55|755.05|746.65|753.75|745.35|241
1708451100000|2024-02-20 17:45:00|754.7|746.3|754.6|746.2|755.55|747.15|754.27|745.87|265
1708451400000|2024-02-20 17:50:00|754.55|746.15|753.95|745.55|754.65|746.25|752.25|743.85|286
1708451700000|2024-02-20 17:55:00|754.05|745.65|756.8|748.4|756.95|748.55|754|745.6|210
1708452000000|2024-02-20 18:00:00|756.75|748.35|756.25|747.85|757.15|748.75|755.2|746.8|254
1708452300000|2024-02-20 18:05:00|756.2|747.8|757|748.6|757.75|749.35|755.8|747.4|127
1708452900000|2024-02-20 18:15:00|755.8|747.4|755.85|747.45|755.85|747.45|754.4|746|87
1708453200000|2024-02-20 18:20:00|755.8|747.4|757.85|749.45|759.2|750.8|755.35|746.95|90
1708453500000|2024-02-20 18:25:00|757.8|749.4|757.5|749.1|758.85|750.45|757.3|748.9|118
1708453800000|2024-02-20 18:30:00|757.55|749.15|756.7|748.3|757.9|749.5|755.33|746.93|108
1708454100000|2024-02-20 18:35:00|756.85|748.45|757.1|748.7|757.45|749.05|756.35|747.95|86
1708454400000|2024-02-20 18:40:00|757.55|749.15|759.15|750.75|759.3|750.9|757.35|748.95|43
1708454700000|2024-02-20 18:45:00|758.15|749.75|760.2|751.8|761.84|753.44|757.25|748.85|90
1708455000000|2024-02-20 18:50:00|760.1|751.7|759.45|751.05|760.35|751.95|759.4|751|74
1708455300000|2024-02-20 18:55:00|759.4|751|759.4|751|759.65|751.25|759.1|750.7|21
1708455600000|2024-02-20 19:00:00|759.6|751.2|757.35|748.95|759.6|751.2|757.35|748.95|30
1708455900000|2024-02-20 19:05:00|757.25|748.85|755.95|747.55|757.85|749.45|755.85|747.45|93
1708456200000|2024-02-20 19:10:00|756.05|747.65|756.45|748.05|756.65|748.25|755.55|747.15|94
1708456500000|2024-02-20 19:15:00|756.25|747.85|756.05|747.65|756.35|747.95|755.05|746.65|96
1708456800000|2024-02-20 19:20:00|756.15|747.75|757.35|748.95|757.95|749.55|755.75|747.35|121
1708457100000|2024-02-20 19:25:00|757.25|748.85|760.05|751.65|760.15|751.75|756.75|748.35|90
1708457400000|2024-02-20 19:30:00|760.1|751.7|761.8|753.4|761.85|753.45|760.05|751.65|62
1708457700000|2024-02-20 19:35:00|761.75|753.35|762.6|754.2|762.95|754.55|761.55|753.15|117
1708458000000|2024-02-20 19:40:00|762.5|754.1|764.05|755.65|764.1|755.7|762.5|754.1|86
1708458300000|2024-02-20 19:45:00|764.1|755.7|766.15|757.75|766.55|758.15|764.1|755.7|94
1708458600000|2024-02-20 19:50:00|766.1|757.7|767.25|758.85|767.45|759.05|766|757.6|85
1708458900000|2024-02-20 19:55:00|767.15|758.75|769.05|760.65|769.25|760.85|766.7|758.3|68
1708459200000|2024-02-20 20:00:00|768.95|760.55|766.6|758.2|768.95|760.55|766.05|757.65|312
1708459500000|2024-02-20 20:05:00|766.7|758.3|768.75|760.35|769.1|760.7|766.6|758.2|115
1708459800000|2024-02-20 20:10:00|768.6|760.2|769.8|761.4|769.95|761.55|768.6|760.2|162
1708460100000|2024-02-20 20:15:00|769.85|761.45|770.95|762.55|770.95|762.55|769.65|761.25|244
1708460400000|2024-02-20 20:20:00|771|762.6|769|760.6|771.15|762.75|767.9|759.5|276
1708460700000|2024-02-20 20:25:00|768.9|760.5|768.45|760.05|769.35|760.95|768.05|759.65|246
1708461000000|2024-02-20 20:30:00|768.5|760.1|768.85|760.45|769.85|761.45|767.95|759.55|196
1708461300000|2024-02-20 20:35:00|768.8|760.4|768.75|760.35|770.4|762|768.45|760.05|154
1708461900000|2024-02-20 20:45:00|769.35|760.95|769.5|761.1|770.7|762.3|769.35|760.95|143
1708462200000|2024-02-20 20:50:00|769.55|761.15|768.6|760.2|769.95|761.55|767.91|759.51|252
1708462500000|2024-02-20 20:55:00|768.65|760.25|769.85|761.45|770|761.6|768.6|760.2|149
1708462800000|2024-02-20 21:00:00|769.84|761.44|768.15|759.75|770.5|762.1|767.7|759.3|200
1708463100000|2024-02-20 21:05:00|768.1|759.7|768.75|760.35|769.1|760.7|768.05|759.65|134
1708463400000|2024-02-20 21:10:00|768.7|760.3|769|760.6|769.75|761.35|768.7|760.3|91
1708463700000|2024-02-20 21:15:00|769.05|760.65|768.25|759.85|769.05|760.65|767.55|759.15|115
1708464000000|2024-02-20 21:20:00|768.2|759.8|771.05|762.65|771.15|762.75|768.05|759.65|140
1708464300000|2024-02-20 21:25:00|771|762.6|772.1|763.7|772.1|763.7|770.7|762.3|110
1708464600000|2024-02-20 21:30:00|772|763.6|772.55|764.15|772.6|764.2|771.1|762.7|159
1708464900000|2024-02-20 21:35:00|772.6|764.2|773.25|764.85|773.55|765.15|772.4|764|80
1708465200000|2024-02-20 21:40:00|773.2|764.8|776.25|767.85|776.25|767.85|773.1|764.7|87
1708465500000|2024-02-20 21:45:00|776.4|768|775.95|767.55|776.65|768.25|774.75|766.35|241
1708465800000|2024-02-20 21:50:00|776|767.6|774.45|766.05|776.51|768.11|774.45|766.05|84
1708466100000|2024-02-20 21:55:00|774.4|766|774.1|765.7|774.85|766.45|773.65|765.25|149
1708466400000|2024-02-20 22:00:00|774.12|765.72|775.4|767|775.92|767.52|774.02|765.62|388
1708466700000|2024-02-20 22:05:00|775.38|766.98|777.25|768.85|777.4|769|775.38|766.98|490
1708467000000|2024-02-20 22:10:00|777.23|768.83|778.74|770.34|778.83|770.43|776.11|767.71|528
1708467300000|2024-02-20 22:15:00|778.66|770.26|778.44|770.04|780.14|771.74|778.04|769.64|567
1708467600000|2024-02-20 22:20:00|778.51|770.11|780.47|772.07|780.51|772.11|778.29|769.89|295
1708467900000|2024-02-20 22:25:00|780.55|772.15|781.6|773.2|781.63|773.23|780.47|772.07|218
1708468200000|2024-02-20 22:30:00|781.65|773.25|780.91|772.51|781.88|773.48|780.02|771.62|286
1708468500000|2024-02-20 22:35:00|780.88|772.48|780.54|772.14|781.01|772.61|780.11|771.71|278
1708468800000|2024-02-20 22:40:00|780.44|772.04|781.96|773.56|782.03|773.63|780.4|772|234
1708469100000|2024-02-20 22:45:00|781.95|773.55|782.21|773.81|782.21|773.81|781.17|772.77|205
1708469400000|2024-02-20 22:50:00|782.22|773.82|783.43|775.03|783.91|775.51|782.12|773.72|180
1708469700000|2024-02-20 22:55:00|783.44|775.04|784.77|776.37|785.34|776.94|783.31|774.91|247
1708470000000|2024-02-20 23:00:00|785|776.6|784.2|775.8|785.35|776.95|784.1|775.7|79
1708470300000|2024-02-20 23:05:00|784.39|775.99|785.15|776.75|785.4|777|783.9|775.5|80
1708470600000|2024-02-20 23:10:00|785.3|776.9|785.4|777|786.1|777.7|785.2|776.8|52
1708470900000|2024-02-20 23:15:00|785.54|777.14|783.5|775.1|786.85|778.45|783.5|775.1|134
1708471200000|2024-02-20 23:20:00|783.45|775.05|782.25|773.85|783.75|775.35|781.85|773.45|129
1708471500000|2024-02-20 23:25:00|782.2|773.8|781.75|773.35|782.4|774|781.25|772.85|104
1708471800000|2024-02-20 23:30:00|781.7|773.3|781.1|772.7|782.23|773.83|780.8|772.4|105
1708472100000|2024-02-20 23:35:00|781.05|772.65|778.95|770.55|781.05|772.65|778.95|770.55|93
1708472400000|2024-02-20 23:40:00|778.9|770.5|779.4|771|779.5|771.1|777.15|768.75|82
1708472700000|2024-02-20 23:45:00|779.45|771.05|776.9|768.5|779.75|771.35|776.55|768.15|124
1708473000000|2024-02-20 23:50:00|776.85|768.45|777.45|769.05|778.4|770|776.1|767.7|85
1708473300000|2024-02-20 23:55:00|777.65|769.25|777.05|768.65|777.85|769.45|776.95|768.55|111
1708473600000|2024-02-21 00:00:00|777.1|768.7|776.55|768.15|777.15|768.75|774.3|765.9|107
1708473900000|2024-02-21 00:05:00|776.4|768|775.45|767.05|776.75|768.35|775.45|767.05|58
1708474200000|2024-02-21 00:10:00|775.65|767.25|776.15|767.75|777|768.6|775.6|767.2|91
1708474500000|2024-02-21 00:15:00|776.1|767.7|774.8|766.4|776.3|767.9|774.15|765.75|54
1708474800000|2024-02-21 00:20:00|774.85|766.45|774.55|766.15|775.85|767.45|774.25|765.85|63
1708475100000|2024-02-21 00:25:00|774.65|766.25|773.8|765.4|775.75|767.35|773.75|765.35|67
1708475400000|2024-02-21 00:30:00|773.75|765.35|772.6|764.2|774|765.6|772.3|763.9|116
1708475700000|2024-02-21 00:35:00|772.77|764.37|771.2|762.8|773.45|765.05|771.1|762.7|45
1708476000000|2024-02-21 00:40:00|771.15|762.75|770.45|762.05|771.7|763.3|769.65|761.25|59
1708476300000|2024-02-21 00:45:00|770.35|761.95|769.45|761.05|770.95|762.55|768.95|760.55|47
1708476600000|2024-02-21 00:50:00|769.54|761.14|767.9|759.5|769.7|761.3|767.85|759.45|77
1708476900000|2024-02-21 00:55:00|767.95|759.55|767.35|758.95|769.55|761.15|767.35|758.95|89
1708477200000|2024-02-21 01:00:00|767.45|759.05|765.6|757.2|767.45|759.05|763.05|754.65|261
1708477500000|2024-02-21 01:05:00|765.55|757.15|766.6|758.2|767.15|758.75|764.7|756.3|124
1708477800000|2024-02-21 01:10:00|766.55|758.15|768.5|760.1|768.7|760.3|766.55|758.15|91
1708478100000|2024-02-21 01:15:00|768.55|760.15|767.15|758.75|768.9|760.5|767.05|758.65|210
1708478400000|2024-02-21 01:20:00|767.25|758.85|764.85|756.45|767.25|758.85|764.25|755.85|215
1708479000000|2024-02-21 01:30:00|766.05|757.65|766|757.6|766.05|757.65|765.95|757.55|4
1708479300000|2024-02-21 01:35:00|764.7|756.3|765.05|756.65|765.25|756.85|764.65|756.25|9
1708479600000|2024-02-21 01:40:00|765.1|756.7|762.4|754|765.3|756.9|762.15|753.75|105
1708479900000|2024-02-21 01:45:00|762.35|753.95|762.95|754.55|763.2|754.8|761.05|752.65|104
1708480200000|2024-02-21 01:50:00|763.2|754.8|764.55|756.15|764.85|756.45|763.2|754.8|54
1708480500000|2024-02-21 01:55:00|764.5|756.1|763.65|755.25|765.15|756.75|763.45|755.05|75
1708480800000|2024-02-21 02:00:00|763.6|755.2|765.95|757.55|765.98|757.58|763.45|755.05|110
1708481100000|2024-02-21 02:05:00|766.15|757.75|766.75|758.35|767.85|759.45|766.15|757.75|69
1708481400000|2024-02-21 02:10:00|766.65|758.25|765.8|757.4|766.65|758.25|764.25|755.85|133
1708481700000|2024-02-21 02:15:00|765.75|757.35|767.15|758.75|767.35|758.95|765.35|756.95|97
1708482000000|2024-02-21 02:20:00|767.05|758.65|763.95|755.55|767.05|758.65|763.75|755.35|86
1708482300000|2024-02-21 02:25:00|764.05|755.65|764.55|756.15|765.6|757.2|763.85|755.45|111
1708482600000|2024-02-21 02:30:00|764.75|756.35|766.15|757.75|766.45|758.05|764.75|756.35|21
1708482900000|2024-02-21 02:35:00|766.35|757.95|766.95|758.55|767.15|758.75|766.05|757.65|72
1708483200000|2024-02-21 02:40:00|767.15|758.75|767.65|759.25|768.45|760.05|766.65|758.25|41
1708483500000|2024-02-21 02:45:00|767.55|759.15|768.75|760.35|768.75|760.35|766.75|758.35|36
1708483800000|2024-02-21 02:50:00|768.85|760.45|767.95|759.55|769.45|761.05|766.95|758.55|55
1708484100000|2024-02-21 02:55:00|768.05|759.65|766.55|758.15|768.45|760.05|765.85|757.45|54
1708484400000|2024-02-21 03:00:00|766.35|757.95|766.7|758.3|767.25|758.85|765.85|757.45|72
1708484700000|2024-02-21 03:05:00|766.75|758.35|768.05|759.65|768.35|759.95|766.55|758.15|46
1708485000000|2024-02-21 03:10:00|768.15|759.75|767.55|759.15|768.15|759.75|766.55|758.15|74
1708485300000|2024-02-21 03:15:00|767.45|759.05|770.55|762.15|770.55|762.15|767.45|759.05|56
1708485600000|2024-02-21 03:20:00|770.75|762.35|768.95|760.55|770.75|762.35|768.9|760.5|76
1708485900000|2024-02-21 03:25:00|768.9|760.5|768.15|759.75|769.45|761.05|768.15|759.75|47
1708486200000|2024-02-21 03:30:00|768.25|759.85|766.85|758.45|768.55|760.15|766.75|758.35|53
1708486500000|2024-02-21 03:35:00|766.95|758.55|765.85|757.45|767.15|758.75|765.85|757.45|42
1708486800000|2024-02-21 03:40:00|765.75|757.35|764.75|756.35|765.75|757.35|764.65|756.25|24
1708487100000|2024-02-21 03:45:00|764.8|756.4|764.65|756.25|765.65|757.25|764.25|755.85|39
1708487400000|2024-02-21 03:50:00|764.8|756.4|764.45|756.05|765.25|756.85|764.25|755.85|33
1708487700000|2024-02-21 03:55:00|764.35|755.95|765.5|757.1|765.55|757.15|763.75|755.35|38
1708488000000|2024-02-21 04:00:00|765.35|756.95|764.75|756.35|765.55|757.15|764.45|756.05|53
1708488300000|2024-02-21 04:05:00|764.85|756.45|765.75|757.35|765.85|757.45|764.25|755.85|68
1708488600000|2024-02-21 04:10:00|765.65|757.25|765.95|757.55|765.95|757.55|764.85|756.45|46
1708488900000|2024-02-21 04:15:00|764.95|756.55|763.75|755.35|764.95|756.55|763.75|755.35|34
1708489200000|2024-02-21 04:20:00|763.7|755.3|762.9|754.5|764|755.6|762.25|753.85|74
1708489500000|2024-02-21 04:25:00|763.05|754.65|761.55|753.15|763.25|754.85|761.25|752.85|51
1708489800000|2024-02-21 04:30:00|761.65|753.25|758.35|749.95|761.8|753.4|758.05|749.65|176
1708490100000|2024-02-21 04:35:00|758.3|749.9|759.55|751.15|759.75|751.35|757.35|748.95|131
1708490400000|2024-02-21 04:40:00|759.58|751.18|759.25|750.85|760.35|751.95|759.25|750.85|47
1708490700000|2024-02-21 04:45:00|759.35|750.95|760.65|752.25|760.85|752.45|758.75|750.35|90
1708491000000|2024-02-21 04:50:00|760.55|752.15|760.15|751.75|760.55|752.15|759.6|751.2|73
1708491300000|2024-02-21 04:55:00|760.3|751.9|761.15|752.75|761.35|752.95|759.95|751.55|41
1708491600000|2024-02-21 05:00:00|761.2|752.8|762.75|754.35|763.15|754.75|761.2|752.8|38
1708491900000|2024-02-21 05:05:00|762.85|754.45|764.15|755.75|764.47|756.07|762.85|754.45|85
1708492200000|2024-02-21 05:10:00|764.25|755.85|763.95|755.55|764.45|756.05|763.95|755.55|37
1708492500000|2024-02-21 05:15:00|763.9|755.5|762.35|753.95|763.9|755.5|762.05|753.65|54
1708492800000|2024-02-21 05:20:00|762.45|754.05|762|753.6|763.19|754.79|761.85|753.45|41
1708493100000|2024-02-21 05:25:00|761.95|753.55|761.35|752.95|761.95|753.55|761.05|752.65|23
1708493400000|2024-02-21 05:30:00|761.55|753.15|760.95|752.55|762.15|753.75|760.85|752.45|48
1708493700000|2024-02-21 05:35:00|760.85|752.45|759.45|751.05|760.85|752.45|758.85|750.45|71
1708494000000|2024-02-21 05:40:00|758.35|749.95|756.85|748.45|758.65|750.25|756.35|747.95|175
1708494300000|2024-02-21 05:45:00|756.8|748.4|756.35|747.95|756.8|748.4|754.85|746.45|129
1708494600000|2024-02-21 05:50:00|756.45|748.05|755.4|747|756.85|748.45|754.45|746.05|75
1708494900000|2024-02-21 05:55:00|755.35|746.95|755.65|747.25|756.35|747.95|755.35|746.95|69
1708495200000|2024-02-21 06:00:00|755.6|747.2|754.65|746.25|756.15|747.75|754.65|746.25|96
1708495500000|2024-02-21 06:05:00|754.7|746.3|754.2|745.8|754.75|746.35|751.85|743.45|144
1708495800000|2024-02-21 06:10:00|754.25|745.85|756.95|748.55|756.95|748.55|753.6|745.2|174
1708496100000|2024-02-21 06:15:00|756.85|748.45|754.6|746.2|756.85|748.45|754.25|745.85|139
1708496400000|2024-02-21 06:20:00|754.65|746.25|754.25|745.85|754.9|746.5|753.55|745.15|77
1708496700000|2024-02-21 06:25:00|754.15|745.75|753.75|745.35|754.15|745.75|752.65|744.25|92
1708497000000|2024-02-21 06:30:00|753.95|745.55|753.25|744.85|754.35|745.95|753.25|744.85|114
1708497300000|2024-02-21 06:35:00|753.45|745.05|750.35|741.95|753.65|745.25|749.75|741.35|178
1708497600000|2024-02-21 06:40:00|750.45|742.05|750.9|742.5|751.68|743.28|749.07|740.67|237
1708497900000|2024-02-21 06:45:00|750.85|742.45|749.05|740.65|751.6|743.2|748.6|740.2|334
1708498200000|2024-02-21 06:50:00|748.9|740.5|748.35|739.95|749.03|740.63|747.15|738.75|314
1708498500000|2024-02-21 06:55:00|748.3|739.9|748.25|739.85|749.15|740.75|747.65|739.25|133
1708498800000|2024-02-21 07:00:00|747.45|739.05|743.65|735.25|747.65|739.25|743.65|735.25|281
1708499100000|2024-02-21 07:05:00|743.55|735.15|743.91|735.51|745.95|737.55|741.3|732.9|477
1708499400000|2024-02-21 07:10:00|744.05|735.65|743.1|734.7|744.85|736.45|742.85|734.45|290
1708499700000|2024-02-21 07:15:00|743|734.6|744.81|736.41|745.95|737.55|741.8|733.4|416
1708500000000|2024-02-21 07:20:00|744.9|736.5|747.84|739.44|747.9|739.5|743.75|735.35|243
1708500300000|2024-02-21 07:25:00|747.79|739.39|748.9|740.5|748.9|740.5|747.4|739|113
1708500600000|2024-02-21 07:30:00|748.91|740.51|746.6|738.2|749.1|740.7|746.25|737.85|194
1708500900000|2024-02-21 07:35:00|746.63|738.23|748.15|739.75|748.35|739.95|746.2|737.8|185
1708501200000|2024-02-21 07:40:00|748.25|739.85|746.75|738.35|748.5|740.1|746.65|738.25|297
1708501500000|2024-02-21 07:45:00|746.7|738.3|743.8|735.4|747.05|738.65|743.45|735.05|276
1708501800000|2024-02-21 07:50:00|743.86|735.46|746|737.6|747.2|738.8|743.71|735.31|313
1708502100000|2024-02-21 07:55:00|746.01|737.61|746.5|738.1|747.45|739.05|745.2|736.8|243
1708502400000|2024-02-21 08:00:00|746.45|738.05|747.45|739.05|747.9|739.5|745.3|736.9|251
1708502700000|2024-02-21 08:05:00|747.4|739|748.2|739.8|749.09|740.69|747.3|738.9|223
1708503000000|2024-02-21 08:10:00|748.15|739.75|745.75|737.35|748.15|739.75|745.3|736.9|305
1708503300000|2024-02-21 08:15:00|745.85|737.45|747.48|739.08|747.48|739.08|744.95|736.55|337
1708503600000|2024-02-21 08:20:00|747.53|739.13|748.81|740.41|749.26|740.86|747.48|739.08|216
1708503900000|2024-02-21 08:25:00|748.76|740.36|750.8|742.4|750.9|742.5|748.25|739.85|225
1708504200000|2024-02-21 08:30:00|750.75|742.35|747.5|739.1|750.95|742.55|747.45|739.05|263
1708504500000|2024-02-21 08:35:00|747.6|739.2|747.69|739.29|749.1|740.7|747.5|739.1|236
1708504800000|2024-02-21 08:40:00|747.64|739.24|748.55|740.15|749.3|740.9|747.55|739.15|142
1708505100000|2024-02-21 08:45:00|748.5|740.1|748.57|740.17|749.2|740.8|748.25|739.85|143
1708505400000|2024-02-21 08:50:00|748.52|740.12|749.38|740.98|749.45|741.05|748.25|739.85|105
1708505700000|2024-02-21 08:55:00|749.33|740.93|749.25|740.85|749.33|740.93|748.2|739.8|156
1708506000000|2024-02-21 09:00:00|749.35|740.95|748.9|740.5|749.35|740.95|747.52|739.12|205
1708506300000|2024-02-21 09:05:00|748.95|740.55|745.58|737.18|749.2|740.8|745.05|736.65|389
1708506600000|2024-02-21 09:10:00|745.57|737.17|745.65|737.25|745.95|737.55|743.75|735.35|418
1708506900000|2024-02-21 09:15:00|744.5|736.1|744.15|735.75|744.63|736.23|743.3|734.9|103
1708507200000|2024-02-21 09:20:00|744.1|735.7|742.4|734|745.35|736.95|742.35|733.95|329
1708507500000|2024-02-21 09:25:00|742.35|733.95|738.65|730.25|743.15|734.75|737.65|729.25|548
1708507800000|2024-02-21 09:30:00|738.7|730.3|741.35|732.95|742.4|734|738.7|730.3|455
1708508100000|2024-02-21 09:35:00|741.4|733|739.55|731.15|742.1|733.7|739.35|730.95|393
1708508400000|2024-02-21 09:40:00|739.56|731.16|738.75|730.35|739.75|731.35|736|727.6|548
1708508700000|2024-02-21 09:45:00|738.85|730.45|740.3|731.9|740.46|732.06|737.85|729.45|465
1708509000000|2024-02-21 09:50:00|740.35|731.95|736.56|728.16|740.55|732.15|736.45|728.05|474
1708509300000|2024-02-21 09:55:00|736.57|728.17|734.26|725.86|737.37|728.97|730.9|722.5|614
1708509600000|2024-02-21 10:00:00|734.2|725.8|737.85|729.45|738.3|729.9|733.45|725.05|450
1708509900000|2024-02-21 10:05:00|737.86|729.46|731.5|723.1|738.05|729.65|729.4|721|597
1708510200000|2024-02-21 10:10:00|731.45|723.05|732.4|724|732.4|724|726.9|718.5|749
1708510500000|2024-02-21 10:15:00|732.39|723.99|735.45|727.05|735.55|727.15|732.2|723.8|523
1708510800000|2024-02-21 10:20:00|735.55|727.15|736.41|728.01|736.41|728.01|734.3|725.9|447
1708511100000|2024-02-21 10:25:00|736.35|727.95|738.85|730.45|738.99|730.59|736.35|727.95|344
1708511400000|2024-02-21 10:30:00|738.9|730.5|738.4|730|738.9|730.5|737.3|728.9|416
1708511700000|2024-02-21 10:35:00|738.34|729.94|738.39|729.99|739.1|730.7|737.55|729.15|302
1708512000000|2024-02-21 10:40:00|738.45|730.05|738.6|730.2|739.09|730.69|737.25|728.85|344
1708512300000|2024-02-21 10:45:00|738.71|730.31|740.5|732.1|741|732.6|738.22|729.82|352
1708512600000|2024-02-21 10:50:00|740.55|732.15|741.35|732.95|741.6|733.2|739.78|731.38|261
1708512900000|2024-02-21 10:55:00|740.85|732.45|739.81|731.41|740.85|732.45|739.3|730.9|263
1708513200000|2024-02-21 11:00:00|739.9|731.5|742.92|734.52|743.03|734.63|739.9|731.5|159
1708513500000|2024-02-21 11:05:00|742.93|734.53|742.8|734.4|743.4|735|741.75|733.35|359
1708513800000|2024-02-21 11:10:00|742.75|734.35|740.48|732.08|742.99|734.59|740.3|731.9|215
1708514100000|2024-02-21 11:15:00|740.55|732.15|740.9|732.5|741.52|733.12|740|731.6|374
1708514400000|2024-02-21 11:20:00|740.85|732.45|739.75|731.35|741.3|732.9|739.5|731.1|251
1708514700000|2024-02-21 11:25:00|739.7|731.3|739.15|730.75|740.5|732.1|738.55|730.15|395
1708515000000|2024-02-21 11:30:00|739.2|730.8|737.7|729.3|740.7|732.3|737.7|729.3|349
1708515300000|2024-02-21 11:35:00|737.75|729.35|738.96|730.56|740.09|731.69|736.02|727.62|517
1708515600000|2024-02-21 11:40:00|738.9|730.5|736.75|728.35|739.8|731.4|736.75|728.35|396
1708515900000|2024-02-21 11:45:00|736.5|728.1|735.96|727.56|737.25|728.85|735.3|726.9|522
1708516200000|2024-02-21 11:50:00|736|727.6|735.1|726.7|736.84|728.44|734.16|725.76|436
1708516500000|2024-02-21 11:55:00|735.15|726.75|735.94|727.54|737.15|728.75|733.4|725|465
1708516800000|2024-02-21 12:00:00|735.9|727.5|733.74|725.34|738.1|729.7|733.6|725.2|510
1708517100000|2024-02-21 12:05:00|733.79|725.39|733.55|725.15|734.85|726.45|727.6|719.2|656
1708517400000|2024-02-21 12:10:00|733.6|725.2|739.55|731.15|739.63|731.23|733.55|725.15|555
1708517700000|2024-02-21 12:15:00|739.5|731.1|742.47|734.07|742.61|734.21|739.15|730.75|589
1708518000000|2024-02-21 12:20:00|742.46|734.06|744.3|735.9|744.6|736.2|741.25|732.85|515
1708518300000|2024-02-21 12:25:00|744.35|735.95|745.65|737.25|745.99|737.59|744.2|735.8|404
1708518600000|2024-02-21 12:30:00|745.55|737.15|741.16|732.76|745.77|737.37|741.16|732.76|420
1708518900000|2024-02-21 12:35:00|741.11|732.71|742.06|733.66|743.45|735.05|739.05|730.65|348
1708519200000|2024-02-21 12:40:00|742|733.6|743.85|735.45|744.05|735.65|741.75|733.35|308
1708519500000|2024-02-21 12:45:00|743.65|735.25|742.45|734.05|744.15|735.75|742.08|733.68|370
1708519800000|2024-02-21 12:50:00|742.42|734.02|743.15|734.75|743.85|735.45|741.79|733.39|328
1708520100000|2024-02-21 12:55:00|743.2|734.8|742.45|734.05|743.25|734.85|741.4|733|228
1708520400000|2024-02-21 13:00:00|742.4|734|742.15|733.75|742.87|734.47|741.37|732.97|354
1708520700000|2024-02-21 13:05:00|742.25|733.85|746.75|738.35|746.75|738.35|742.25|733.85|299
1708521000000|2024-02-21 13:10:00|746.81|738.41|746.93|738.53|747.55|739.15|745.4|737|252
1708521300000|2024-02-21 13:15:00|746.92|738.52|743.85|735.45|747.1|738.7|743.07|734.67|475
1708521600000|2024-02-21 13:20:00|743.9|735.5|742.72|734.32|744.78|736.38|741.8|733.4|384
1708521900000|2024-02-21 13:25:00|742.67|734.27|742.09|733.69|743|734.6|741.15|732.75|303
1708522200000|2024-02-21 13:30:00|742.1|733.7|739.82|731.42|742.26|733.86|738.7|730.3|457
1708522500000|2024-02-21 13:35:00|739.77|731.37|738.81|730.41|740.55|732.15|738.65|730.25|459
1708522800000|2024-02-21 13:40:00|738.71|730.31|739.95|731.55|741.2|732.8|738.5|730.1|376
1708523100000|2024-02-21 13:45:00|739.9|731.5|739.5|731.1|740.15|731.75|738.65|730.25|234
1708523400000|2024-02-21 13:50:00|739.55|731.15|739.15|730.75|739.55|731.15|737.3|728.9|531
1708523700000|2024-02-21 13:55:00|739.17|730.77|741.4|733|741.7|733.3|738.55|730.15|270
1708524000000|2024-02-21 14:00:00|741.37|732.97|737.89|729.49|741.83|733.43|737.84|729.44|392
1708524300000|2024-02-21 14:05:00|737.9|729.5|739.2|730.8|740.2|731.8|737.35|728.95|292
1708524600000|2024-02-21 14:10:00|739.15|730.75|738.86|730.46|740.61|732.21|737.91|729.51|336
1708524900000|2024-02-21 14:15:00|738.87|730.47|731.92|723.52|739.4|731|731.87|723.47|539
1708525200000|2024-02-21 14:20:00|731.15|722.75|732.37|723.97|734|725.6|729.9|721.5|573
1708525500000|2024-02-21 14:25:00|732.36|723.96|730.53|722.13|734|725.6|729.2|720.8|642
1708525800000|2024-02-21 14:30:00|730.52|722.12|732.61|724.21|735.2|726.8|729.95|721.55|587
1708526100000|2024-02-21 14:35:00|732.6|724.2|734.39|725.99|735.4|727|728.9|720.5|703
1708526400000|2024-02-21 14:40:00|734.34|725.94|736.5|728.1|737.4|729|734|725.6|456
1708526700000|2024-02-21 14:45:00|736.4|728|735|726.6|737.65|729.25|733.4|725|476
1708527000000|2024-02-21 14:50:00|735.03|726.63|735.35|726.95|736|727.6|734.13|725.73|268
1708527300000|2024-02-21 14:55:00|735.3|726.9|734.27|725.87|735.41|727.01|733.14|724.74|360
1708527600000|2024-02-21 15:00:00|734.32|725.92|734.91|726.51|736|727.6|732.55|724.15|557
1708527900000|2024-02-21 15:05:00|735|726.6|735.8|727.4|737.02|728.62|733.6|725.2|477
1708528200000|2024-02-21 15:10:00|735.85|727.45|737.15|728.75|738.1|729.7|735.65|727.25|414
1708528500000|2024-02-21 15:15:00|737.18|728.78|741.3|732.9|743.7|735.3|737.13|728.73|562
1708528800000|2024-02-21 15:20:00|741.33|732.93|743.9|735.5|744.05|735.65|741.3|732.9|338
1708529100000|2024-02-21 15:25:00|743.85|735.45|744.25|735.85|744.25|735.85|742.35|733.95|314
1708529400000|2024-02-21 15:30:00|744.2|735.8|744.05|735.65|745.22|736.82|743.7|735.3|505
1708529700000|2024-02-21 15:35:00|744|735.6|745.25|736.85|746.05|737.65|743.89|735.49|407
1708530000000|2024-02-21 15:40:00|745.3|736.9|742.2|733.8|745.3|736.9|742.15|733.75|292
1708530300000|2024-02-21 15:45:00|742.35|733.95|741.71|733.31|742.95|734.55|740.6|732.2|350
1708530600000|2024-02-21 15:50:00|741.66|733.26|741.95|733.55|743.5|735.1|740.6|732.2|445
1708530900000|2024-02-21 15:55:00|741.9|733.5|742|733.6|742.55|734.15|740.9|732.5|348
1708531200000|2024-02-21 16:00:00|742.05|733.65|743.3|734.9|744.85|736.45|741.56|733.16|208
1708531500000|2024-02-21 16:05:00|743.2|734.8|745.3|736.9|745.89|737.49|741.44|733.04|298
1708531800000|2024-02-21 16:10:00|745.29|736.89|745.96|737.56|746.4|738|744.75|736.35|255
1708532100000|2024-02-21 16:15:00|746.01|737.61|743.2|734.8|746.05|737.65|743.18|734.78|312
1708532400000|2024-02-21 16:20:00|743.25|734.85|741.8|733.4|743.25|734.85|739.46|731.06|490
1708532700000|2024-02-21 16:25:00|741.85|733.45|740.3|731.9|742.45|734.05|740|731.6|372
1708533000000|2024-02-21 16:30:00|740.1|731.7|740.85|732.45|741.47|733.07|738.11|729.71|517
1708533300000|2024-02-21 16:35:00|740.8|732.4|742.4|734|742.4|734|740.35|731.95|436
1708533600000|2024-02-21 16:40:00|742.33|733.93|744.05|735.65|744.05|735.65|741.44|733.04|320
1708533900000|2024-02-21 16:45:00|743.9|735.5|744.05|735.65|744.05|735.65|743.7|735.3|16
1708534200000|2024-02-21 16:50:00|744.1|735.7|744.7|736.3|745.7|737.3|743.3|734.9|280
1708534500000|2024-02-21 16:55:00|744.69|736.29|744.85|736.45|745.75|737.35|744.1|735.7|164
1708534800000|2024-02-21 17:00:00|744.8|736.4|745.95|737.55|746.8|738.4|744.75|736.35|301
1708535100000|2024-02-21 17:05:00|744.25|735.85|744.15|735.75|745.25|736.85|743.85|735.45|182
1708535400000|2024-02-21 17:10:00|744.1|735.7|746|737.6|746.66|738.26|744.05|735.65|376
1708535700000|2024-02-21 17:15:00|745.65|737.25|745|736.6|745.65|737.25|744.25|735.85|113
1708536000000|2024-02-21 17:20:00|744.95|736.55|742.76|734.36|745.05|736.65|742.5|734.1|172
1708536600000|2024-02-21 17:30:00|742.61|734.21|741.85|733.45|742.9|734.5|741.2|732.8|251
1708536900000|2024-02-21 17:35:00|741.84|733.44|739.02|730.62|741.84|733.44|738.95|730.55|373
1708537200000|2024-02-21 17:40:00|739.01|730.61|738.88|730.48|740|731.6|738.1|729.7|401
1708537500000|2024-02-21 17:45:00|738.9|730.5|738.09|729.69|739.45|731.05|737.74|729.34|341
1708537800000|2024-02-21 17:50:00|738.08|729.68|738.5|730.1|739.2|730.8|737.15|728.75|412
1708538100000|2024-02-21 17:55:00|738.45|730.05|736.23|727.83|738.68|730.28|735.4|727|421
1708538400000|2024-02-21 18:00:00|736.25|727.85|736.64|728.24|737.57|729.17|735|726.6|496
1708538700000|2024-02-21 18:05:00|736.68|728.28|737.24|728.84|737.67|729.27|735.4|727|318
1708539000000|2024-02-21 18:10:00|737.3|728.9|738.75|730.35|738.79|730.39|736.72|728.32|379
1708539300000|2024-02-21 18:15:00|738.66|730.26|737.7|729.3|738.75|730.35|736.97|728.57|327
1708539600000|2024-02-21 18:20:00|737.75|729.35|734.85|726.45|738.2|729.8|734.7|726.3|564
1708539900000|2024-02-21 18:25:00|734.8|726.4|730.4|722|734.95|726.55|728.85|720.45|745
1708540200000|2024-02-21 18:30:00|730.35|721.95|735|726.6|735.39|726.99|730.3|721.9|542
1708540500000|2024-02-21 18:35:00|735.05|726.65|734.45|726.05|735.86|727.46|734.14|725.74|551
1708540800000|2024-02-21 18:40:00|734.5|726.1|735.35|726.95|736.05|727.65|734.31|725.91|451
1708541100000|2024-02-21 18:45:00|735.26|726.86|735.6|727.2|736.05|727.65|734.34|725.94|524
1708541400000|2024-02-21 18:50:00|735.55|727.15|734.75|726.35|735.65|727.25|734.4|726|91
1708541700000|2024-02-21 18:55:00|735|726.6|735.17|726.77|735.4|727|735|726.6|56
1708542000000|2024-02-21 19:00:00|735.18|726.78|736.9|728.5|737.2|728.8|732.99|724.59|597
1708542300000|2024-02-21 19:05:00|736.93|728.53|739.25|730.85|740.78|732.38|736.93|728.53|361
1708542600000|2024-02-21 19:10:00|739.1|730.7|739.1|730.7|739.8|731.4|738.7|730.3|217
1708542900000|2024-02-21 19:15:00|739.05|730.65|739.9|731.5|741.5|733.1|738.05|729.65|429
1708543200000|2024-02-21 19:20:00|739.85|731.45|738.95|730.55|740.65|732.25|738.9|730.5|216
1708543500000|2024-02-21 19:25:00|738.9|730.5|738.05|729.65|739.35|730.95|736.95|728.55|169
1708543800000|2024-02-21 19:30:00|738|729.6|738.05|729.65|738.85|730.45|737.4|729|200
1708544100000|2024-02-21 19:35:00|738.15|729.75|736.7|728.3|738.59|730.19|736.3|727.9|258
1708544400000|2024-02-21 19:40:00|736.72|728.32|739.12|730.72|739.25|730.85|736.7|728.3|309
1708544700000|2024-02-21 19:45:00|739.05|730.65|739.69|731.29|739.9|731.5|738.39|729.99|240
1708545000000|2024-02-21 19:50:00|739.7|731.3|738.95|730.55|739.88|731.48|738|729.6|220
1708545300000|2024-02-21 19:55:00|739|730.6|740.02|731.62|740.1|731.7|739|730.6|187
1708545600000|2024-02-21 20:00:00|740|731.6|739|730.6|740.3|731.9|737.7|729.3|259
1708545900000|2024-02-21 20:05:00|739.05|730.65|739.6|731.2|740.1|731.7|738.64|730.24|225
1708546200000|2024-02-21 20:10:00|739.64|731.24|740.19|731.79|740.4|732|739.55|731.15|244
1708546500000|2024-02-21 20:15:00|740.25|731.85|739.85|731.45|740.25|731.85|739|730.6|114
1708546800000|2024-02-21 20:20:00|739.35|730.95|738.6|730.2|739.4|731|738.5|730.1|64
1708547100000|2024-02-21 20:25:00|738.5|730.1|737.75|729.35|738.78|730.38|737.75|729.35|193
1708547400000|2024-02-21 20:30:00|737.7|729.3|738.4|730|738.85|730.45|736.95|728.55|167
1708547700000|2024-02-21 20:35:00|738.65|730.25|738.08|729.68|739.7|731.3|737.95|729.55|210
1708548000000|2024-02-21 20:40:00|738.1|729.7|738.45|730.05|739.15|730.75|738|729.6|153
1708548300000|2024-02-21 20:45:00|738.4|730|735.57|727.17|738.45|730.05|735.5|727.1|308
1708548600000|2024-02-21 20:50:00|735.56|727.16|735.85|727.45|736.76|728.36|735.19|726.79|245
1708548900000|2024-02-21 20:55:00|735.9|727.5|736.6|728.2|737.25|728.85|735.09|726.69|269
1708549200000|2024-02-21 21:00:00|736.7|728.3|735.95|727.55|737.65|729.25|735.23|726.83|317
1708549500000|2024-02-21 21:05:00|735.94|727.54|739.2|730.8|739.72|731.32|735.92|727.52|347
1708549800000|2024-02-21 21:10:00|739.15|730.75|738.7|730.3|739.35|730.95|738.55|730.15|174
1708550100000|2024-02-21 21:15:00|738.69|730.29|738.21|729.81|738.75|730.35|736.67|728.27|400
1708550400000|2024-02-21 21:20:00|738.16|729.76|738.85|730.45|741.15|732.75|736.35|727.95|597
1708550700000|2024-02-21 21:25:00|738.94|730.54|742.95|734.55|742.95|734.55|738.94|730.54|381
1708551000000|2024-02-21 21:30:00|743.05|734.65|742.1|733.7|743.7|735.3|740.75|732.35|442
1708551300000|2024-02-21 21:35:00|742.08|733.68|743.82|735.42|744.1|735.7|741.62|733.22|281
1708551600000|2024-02-21 21:40:00|743.77|735.37|744.01|735.61|744.84|736.44|743.5|735.1|285
1708551900000|2024-02-21 21:45:00|744|735.6|744.25|735.85|744.8|736.4|743.7|735.3|366
1708552200000|2024-02-21 21:50:00|744.24|735.84|746.12|737.72|746.6|738.2|743.85|735.45|274
1708552500000|2024-02-21 21:55:00|746.68|738.28|746.48|738.08|746.88|738.48|746.4|738|42
1708552800000|2024-02-21 22:00:00|746.5|738.1|745.66|737.26|747.48|739.08|745.55|737.15|545
1708553100000|2024-02-21 22:05:00|745.65|737.25|745.28|736.88|745.96|737.56|744.61|736.21|525
1708553400000|2024-02-21 22:10:00|745.29|736.89|743.48|735.08|745.45|737.05|743.34|734.94|528
1708553700000|2024-02-21 22:15:00|743.47|735.07|744.06|735.66|744.38|735.98|742.18|733.78|515
1708554000000|2024-02-21 22:20:00|744.05|735.65|744.02|735.62|744.99|736.59|744.02|735.62|292
1708554300000|2024-02-21 22:25:00|744.08|735.68|745.3|736.9|745.46|737.06|743.97|735.57|403
1708554600000|2024-02-21 22:30:00|745.28|736.88|745.9|737.5|746|737.6|744.48|736.08|290
1708554900000|2024-02-21 22:35:00|745.86|737.46|746.52|738.12|746.56|738.16|745.86|737.46|130
1708555200000|2024-02-21 22:40:00|746.56|738.16|744.33|735.93|746.59|738.19|744.2|735.8|229
1708555500000|2024-02-21 22:45:00|744.35|735.95|744.48|736.08|744.64|736.24|744.26|735.86|210
1708555800000|2024-02-21 22:50:00|744.52|736.12|743.95|735.55|744.52|736.12|743.86|735.46|258
1708556100000|2024-02-21 22:55:00|743.97|735.57|745.37|736.97|745.4|737|743.95|735.55|147
1708556400000|2024-02-21 23:00:00|745.82|737.42|748.35|739.95|748.45|740.05|745.82|737.42|240
1708556700000|2024-02-21 23:05:00|748.34|739.94|748.55|740.15|748.9|740.5|748.2|739.8|150
1708557000000|2024-02-21 23:10:00|748.5|740.1|747.78|739.38|748.61|740.21|747.4|739|218
1708557300000|2024-02-21 23:15:00|747.73|739.33|749.36|740.96|749.55|741.15|747.73|739.33|187
1708557600000|2024-02-21 23:20:00|749.45|741.05|749.1|740.7|750|741.6|748.47|740.07|277
1708557900000|2024-02-21 23:25:00|749.05|740.65|749.05|740.65|749.1|740.7|748.31|739.91|165
1708558200000|2024-02-21 23:30:00|749|740.6|748.35|739.95|749.3|740.9|747.7|739.3|152
1708558500000|2024-02-21 23:35:00|748.3|739.9|749.95|741.55|750.4|742|748.3|739.9|239
1708558800000|2024-02-21 23:40:00|750|741.6|751.95|743.55|752.5|744.1|749.95|741.55|170
1708559100000|2024-02-21 23:45:00|751.9|743.5|752.15|743.75|752.65|744.25|751.45|743.05|230
1708559400000|2024-02-21 23:50:00|752.2|743.8|751.1|742.7|752.9|744.5|751|742.6|165
1708559700000|2024-02-21 23:55:00|751.05|742.65|750.95|742.55|751.4|743|750.3|741.9|162
1708560000000|2024-02-22 00:00:00|751|742.6|748.45|740.05|751.1|742.7|748.45|740.05|270
1708560300000|2024-02-22 00:05:00|748.4|740|749.25|740.85|749.65|741.25|747.75|739.35|305
1708560600000|2024-02-22 00:10:00|749.3|740.9|749.8|741.4|750.05|741.65|748.4|740|207
1708560900000|2024-02-22 00:15:00|749.85|741.45|749.75|741.35|750.45|742.05|749|740.6|227
1708561200000|2024-02-22 00:20:00|749.7|741.3|748.8|740.4|750.45|742.05|748.75|740.35|304
1708561500000|2024-02-22 00:25:00|748.85|740.45|747.9|739.5|749.7|741.3|747.55|739.15|203
1708561800000|2024-02-22 00:30:00|747.85|739.45|746.3|737.9|748.15|739.75|745.75|737.35|315
1708562100000|2024-02-22 00:35:00|746.25|737.85|746.85|738.45|747.4|739|746.05|737.65|247
1708562400000|2024-02-22 00:40:00|746.8|738.4|745.6|737.2|747.3|738.9|745.5|737.1|324
1708562700000|2024-02-22 00:45:00|745.65|737.25|745.7|737.3|747|738.6|744.85|736.45|293
1708563000000|2024-02-22 00:50:00|745.75|737.35|746.8|738.4|747.05|738.65|745.75|737.35|248
1708563300000|2024-02-22 00:55:00|746.85|738.45|745.4|737|747.65|739.25|745.1|736.7|360
1708563600000|2024-02-22 01:00:00|745.35|736.95|744.05|735.65|745.7|737.3|743.95|735.55|307
1708563900000|2024-02-22 01:05:00|744.03|735.63|745.95|737.55|746.35|737.95|743.85|735.45|201
1708564200000|2024-02-22 01:10:00|745.9|737.5|746.85|738.45|747.6|739.2|745.9|737.5|96
1708564500000|2024-02-22 01:15:00|746.9|738.5|746|737.6|748.1|739.7|746|737.6|238
1708564800000|2024-02-22 01:20:00|745.95|737.55|744.45|736.05|745.95|737.55|744.3|735.9|167
1708565100000|2024-02-22 01:25:00|744.5|736.1|743.55|735.15|745.35|736.95|743.4|735|173
1708565400000|2024-02-22 01:30:00|743.6|735.2|739|730.6|744.15|735.75|737.8|729.4|333
1708565700000|2024-02-22 01:35:00|738.95|730.55|736.2|727.8|739.3|730.9|735.7|727.3|328
1708566000000|2024-02-22 01:40:00|736.3|727.9|737.13|728.73|737.36|728.96|735.3|726.9|313
1708566300000|2024-02-22 01:45:00|737.1|728.7|736.8|728.4|738.03|729.63|736.15|727.75|258
1708566600000|2024-02-22 01:50:00|735.65|727.25|733.1|724.7|735.7|727.3|733.1|724.7|320
1708566900000|2024-02-22 01:55:00|733.05|724.65|731.75|723.35|734.25|725.85|731.75|723.35|242
1708567200000|2024-02-22 02:00:00|731.8|723.4|734.05|725.65|735.65|727.25|731.8|723.4|419
1708567500000|2024-02-22 02:05:00|734.15|725.75|737.07|728.67|737.08|728.68|734.15|725.75|349
1708567800000|2024-02-22 02:10:00|737.06|728.66|736.7|728.3|737.13|728.73|735.7|727.3|196
1708568100000|2024-02-22 02:15:00|737.35|728.95|738.48|730.08|738.53|730.13|737.2|728.8|201
1708568400000|2024-02-22 02:20:00|738.55|730.15|739.14|730.74|739.9|731.5|738.5|730.1|138
1708568700000|2024-02-22 02:25:00|739.13|730.73|738.95|730.55|739.25|730.85|738.15|729.75|164
1708569000000|2024-02-22 02:30:00|739.15|730.75|737.6|729.2|739.15|730.75|736.78|728.38|116
1708569300000|2024-02-22 02:35:00|737.5|729.1|735.63|727.23|737.95|729.55|734.9|726.5|245
1708569600000|2024-02-22 02:40:00|735.58|727.18|737.53|729.13|738|729.6|735.58|727.18|240
1708569900000|2024-02-22 02:45:00|737.58|729.18|737.15|728.75|738.1|729.7|736.93|728.53|201
1708570200000|2024-02-22 02:50:00|737.1|728.7|738.2|729.8|738.23|729.83|736.9|728.5|160
1708570500000|2024-02-22 02:55:00|738.21|729.81|738.2|729.8|738.23|729.83|737.95|729.55|29
1708570800000|2024-02-22 03:00:00|736.55|728.15|737.25|728.85|737.64|729.24|736.18|727.78|94
1708571100000|2024-02-22 03:05:00|737.28|728.88|737.78|729.38|738.3|729.9|736.5|728.1|205
1708571400000|2024-02-22 03:10:00|737.7|729.3|738.49|730.09|738.49|730.09|737.65|729.25|136
1708571700000|2024-02-22 03:15:00|738.52|730.12|740.44|732.04|741|732.6|738.4|730|124
1708572000000|2024-02-22 03:20:00|740.5|732.1|740.31|731.91|740.65|732.25|740.2|731.8|67
1708572300000|2024-02-22 03:25:00|740.21|731.81|741.21|732.81|741.21|732.81|740.2|731.8|44
1708572600000|2024-02-22 03:30:00|741.11|732.71|739.61|731.21|741.75|733.35|739.45|731.05|137
1708572900000|2024-02-22 03:35:00|739.65|731.25|739.71|731.31|739.8|731.4|738.9|730.5|169
1708573200000|2024-02-22 03:40:00|739.8|731.4|740.32|731.92|740.35|731.95|739.61|731.21|74
1708573500000|2024-02-22 03:45:00|740.31|731.91|741.35|732.95|741.35|732.95|740.3|731.9|213
1708573800000|2024-02-22 03:50:00|741.75|733.35|743.61|735.21|743.85|735.45|741.75|733.35|173
1708574100000|2024-02-22 03:55:00|743.59|735.19|742.3|733.9|743.6|735.2|742.3|733.9|199
1708574400000|2024-02-22 04:00:00|742.31|733.91|741.2|732.8|742.31|733.91|741.2|732.8|138
1708574700000|2024-02-22 04:05:00|741.1|732.7|742.3|733.9|742.63|734.23|741|732.6|197
1708575000000|2024-02-22 04:10:00|742.25|733.85|743.55|735.15|743.75|735.35|742.13|733.73|195
1708575300000|2024-02-22 04:15:00|743.5|735.1|742.3|733.9|744|735.6|742.3|733.9|232
1708575600000|2024-02-22 04:20:00|742.32|733.92|741.55|733.15|742.65|734.25|741.35|732.95|120
1708575900000|2024-02-22 04:25:00|741.5|733.1|741.25|732.85|741.75|733.35|740.7|732.3|131
1708576200000|2024-02-22 04:30:00|741.3|732.9|739.6|731.2|741.5|733.1|739.05|730.65|100
1708576500000|2024-02-22 04:35:00|739.55|731.15|740.05|731.65|740.05|731.65|739.2|730.8|146
1708576800000|2024-02-22 04:40:00|740.07|731.67|739.25|730.85|740.07|731.67|739.15|730.75|75
1708577400000|2024-02-22 04:50:00|740.96|732.56|739.65|731.25|741.15|732.75|738.65|730.25|203
1708577700000|2024-02-22 04:55:00|739.68|731.28|740.1|731.7|740.3|731.9|739.68|731.28|216
1708578000000|2024-02-22 05:00:00|740.2|731.8|741.4|733|742.15|733.75|740|731.6|137
1708578300000|2024-02-22 05:05:00|741.35|732.95|742.15|733.75|742.15|733.75|740.7|732.3|116
1708578600000|2024-02-22 05:10:00|742.2|733.8|742.3|733.9|742.3|733.9|741.85|733.45|120
1708578900000|2024-02-22 05:15:00|742.36|733.96|744.41|736.01|744.8|736.4|742.35|733.95|113
1708579200000|2024-02-22 05:20:00|744.42|736.02|743.76|735.36|745|736.6|743.7|735.3|210
1708579500000|2024-02-22 05:25:00|743.75|735.35|744.5|736.1|744.6|736.2|743.56|735.16|152
1708579800000|2024-02-22 05:30:00|744.56|736.16|743|734.6|745.15|736.75|742.89|734.49|257
1708580100000|2024-02-22 05:35:00|742.95|734.55|742.94|734.54|743.3|734.9|742.55|734.15|137
1708580400000|2024-02-22 05:40:00|743|734.6|744.3|735.9|744.3|735.9|742.75|734.35|157
1708580700000|2024-02-22 05:45:00|744.39|735.99|745.49|737.09|745.55|737.15|744.39|735.99|163
1708581000000|2024-02-22 05:50:00|745.48|737.08|742.38|733.98|745.8|737.4|742.28|733.88|232
1708581300000|2024-02-22 05:55:00|742.37|733.97|743.17|734.77|743.28|734.88|742.37|733.97|173
1708581600000|2024-02-22 06:00:00|743.16|734.76|744.52|736.12|745|736.6|743.14|734.74|188
1708581900000|2024-02-22 06:05:00|744.5|736.1|744.96|736.56|745.19|736.79|743.96|735.56|162
1708582200000|2024-02-22 06:10:00|745.05|736.65|745.46|737.06|745.46|737.06|744.81|736.41|177
1708582500000|2024-02-22 06:15:00|745.55|737.15|744.35|735.95|745.96|737.56|743.79|735.39|253
1708582800000|2024-02-22 06:20:00|744.34|735.94|745.88|737.48|745.95|737.55|744.33|735.93|295
1708583100000|2024-02-22 06:25:00|746.02|737.62|747.45|739.05|747.9|739.5|746.02|737.62|183
1708583400000|2024-02-22 06:30:00|747.6|739.2|749.15|740.75|749.35|740.95|747.55|739.15|103
1708583700000|2024-02-22 06:35:00|749.25|740.85|749.37|740.97|749.81|741.41|749.05|740.65|135
1708584000000|2024-02-22 06:40:00|749.36|740.96|749.25|740.85|749.5|741.1|749.25|740.85|39
1708584300000|2024-02-22 06:45:00|749.3|740.9|750.35|741.95|751.2|742.8|748.8|740.4|194
1708584600000|2024-02-22 06:50:00|750.39|741.99|752.05|743.65|752.17|743.77|750.25|741.85|51
1708584900000|2024-02-22 06:55:00|752.1|743.7|752.05|743.65|753.63|745.23|751.75|743.35|205
1708585200000|2024-02-22 07:00:00|752.2|743.8|749.35|740.95|752.5|744.1|748.19|739.79|370
1708585500000|2024-02-22 07:05:00|749.4|741|749.22|740.82|749.95|741.55|747.1|738.7|297
1708585800000|2024-02-22 07:10:00|749.32|740.92|750.4|742|750.6|742.2|749.32|740.92|209
1708586100000|2024-02-22 07:15:00|750.35|741.95|753.31|744.91|753.45|745.05|749.7|741.3|281
1708586400000|2024-02-22 07:20:00|753.3|744.9|752.41|744.01|753.83|745.43|751.9|743.5|276
1708587000000|2024-02-22 07:30:00|753|744.6|753.4|745|753.55|745.15|751.95|743.55|267
1708587300000|2024-02-22 07:35:00|753.45|745.05|754.06|745.66|754.09|745.69|752.6|744.2|303
1708587600000|2024-02-22 07:40:00|754.05|745.65|757.95|749.55|758|749.6|754.05|745.65|286
1708587900000|2024-02-22 07:45:00|758.24|749.84|757.83|749.43|759.25|750.85|757.6|749.2|307
1708588200000|2024-02-22 07:50:00|757.82|749.42|756.6|748.2|757.96|749.56|756.35|747.95|284
1708588500000|2024-02-22 07:55:00|756.55|748.15|757.15|748.75|757.6|749.2|755.7|747.3|283
1708588800000|2024-02-22 08:00:00|757.1|748.7|756.99|748.59|757.4|749|754.65|746.25|341
1708589100000|2024-02-22 08:05:00|756.94|748.54|760.1|751.7|760.45|752.05|756.4|748|419
1708589400000|2024-02-22 08:10:00|760.05|751.65|759.3|750.9|761.55|753.15|759.3|750.9|334
1708589700000|2024-02-22 08:15:00|759.25|750.85|759.25|750.85|760.15|751.75|758.3|749.9|360
1708590000000|2024-02-22 08:20:00|759.5|751.1|760.09|751.69|762.05|753.65|759.45|751.05|355
1708590300000|2024-02-22 08:25:00|760.08|751.68|759.71|751.31|761.06|752.66|757.95|749.55|292
1708590600000|2024-02-22 08:30:00|759.67|751.27|759.05|750.65|759.85|751.45|757.63|749.23|362
1708590900000|2024-02-22 08:35:00|759|750.6|760.97|752.57|760.97|752.57|758.95|750.55|200
1708591200000|2024-02-22 08:40:00|760.96|752.56|761.55|753.15|762.1|753.7|759.89|751.49|351
1708591500000|2024-02-22 08:45:00|761.6|753.2|762.05|753.65|762.18|753.78|760.91|752.51|316
1708591800000|2024-02-22 08:50:00|762.03|753.63|762.1|753.7|763.3|754.9|761.55|753.15|441
1708592100000|2024-02-22 08:55:00|762.15|753.75|762.05|753.65|763.77|755.37|762|753.6|411
1708592400000|2024-02-22 09:00:00|762|753.6|761.05|752.65|762.1|753.7|760.4|752|317
1708592700000|2024-02-22 09:05:00|761.03|752.63|761.49|753.09|762.45|754.05|760.65|752.25|222
1708593000000|2024-02-22 09:10:00|761.48|753.08|760.6|752.2|762.2|753.8|760.45|752.05|257
1708593300000|2024-02-22 09:15:00|761.2|752.8|759.46|751.06|761.2|752.8|758.85|750.45|196
1708593600000|2024-02-22 09:20:00|759.45|751.05|759.95|751.55|760.15|751.75|759.35|750.95|154
1708593900000|2024-02-22 09:25:00|759.9|751.5|760.95|752.55|760.95|752.55|759.75|751.35|150
1708594200000|2024-02-22 09:30:00|761.05|752.65|759.05|750.65|761.05|752.65|759.05|750.65|77
1708594500000|2024-02-22 09:35:00|758.95|750.55|758.5|750.1|758.95|750.55|757.45|749.05|157
1708594800000|2024-02-22 09:40:00|758.6|750.2|762.9|754.5|762.9|754.5|758.6|750.2|292
1708595100000|2024-02-22 09:45:00|762.84|754.44|764.03|755.63|764.1|755.7|762.37|753.97|320
1708595400000|2024-02-22 09:50:00|764.02|755.62|764.75|756.35|765.05|756.65|763.3|754.9|357
1708595700000|2024-02-22 09:55:00|764.7|756.3|763.05|754.65|764.7|756.3|763.05|754.65|137
1708596000000|2024-02-22 10:00:00|762.95|754.55|763|754.6|764|755.6|762.06|753.66|145
1708596300000|2024-02-22 10:05:00|763.15|754.75|763.45|755.05|763.6|755.2|761.9|753.5|184
1708596600000|2024-02-22 10:10:00|763.3|754.9|762.75|754.35|763.45|755.05|762|753.6|152
1708596900000|2024-02-22 10:15:00|762.7|754.3|762.95|754.55|763.25|754.85|761.75|753.35|185
1708597200000|2024-02-22 10:20:00|762.9|754.5|762.55|754.15|763.4|755|762|753.6|140
1708597500000|2024-02-22 10:25:00|762.3|753.9|761.35|752.95|762.4|754|761.25|752.85|46
1708597800000|2024-02-22 10:30:00|761.25|752.85|760.65|752.25|761.36|752.96|759.75|751.35|58
1708598100000|2024-02-22 10:35:00|760.6|752.2|758.9|750.5|760.6|752.2|758.42|750.02|200
1708598400000|2024-02-22 10:40:00|758.85|750.45|758.8|750.4|759.05|750.65|757.65|749.25|170
1708598700000|2024-02-22 10:45:00|758.75|750.35|757.18|748.78|758.75|750.35|754.21|745.81|309
1708599000000|2024-02-22 10:50:00|757.13|748.73|758.2|749.8|758.2|749.8|756.3|747.9|249
1708599300000|2024-02-22 10:55:00|758.15|749.75|757.4|749|758.2|749.8|756.75|748.35|274
1708599600000|2024-02-22 11:00:00|757.25|748.85|756.01|747.61|757.6|749.2|754.8|746.4|395
1708599900000|2024-02-22 11:05:00|755.96|747.56|756.35|747.95|756.93|748.53|755|746.6|284
1708600200000|2024-02-22 11:10:00|756.4|748|756.3|747.9|756.9|748.5|755.5|747.1|303
1708600500000|2024-02-22 11:15:00|756.25|747.85|754.7|746.3|756.25|747.85|753.59|745.19|259
1708600800000|2024-02-22 11:20:00|754.55|746.15|755.65|747.25|756.1|747.7|754.45|746.05|269
1708601100000|2024-02-22 11:25:00|755.7|747.3|756.15|747.75|756.15|747.75|755.15|746.75|157
1708601400000|2024-02-22 11:30:00|756.16|747.76|758.65|750.25|758.65|750.25|756.16|747.76|153
1708601700000|2024-02-22 11:35:00|758.63|750.23|757.85|749.45|758.63|750.23|756.47|748.07|197
1708602000000|2024-02-22 11:40:00|757.9|749.5|756.75|748.35|758.4|750|756.27|747.87|204
1708602300000|2024-02-22 11:45:00|756.65|748.25|756.57|748.17|756.8|748.4|754.75|746.35|259
1708602600000|2024-02-22 11:50:00|756.6|748.2|757.87|749.47|758.2|749.8|756.35|747.95|241
1708602900000|2024-02-22 11:55:00|757.82|749.42|757.08|748.68|757.83|749.43|756.85|748.45|122
1708603200000|2024-02-22 12:00:00|757.03|748.63|756.95|748.55|758.45|750.05|756.57|748.17|272
1708603500000|2024-02-22 12:05:00|757|748.6|758.3|749.9|758.95|750.55|756.86|748.46|326
1708603800000|2024-02-22 12:10:00|758.29|749.89|757.76|749.36|758.75|750.35|757.15|748.75|156
1708604100000|2024-02-22 12:15:00|757.8|749.4|759|750.6|759.7|751.3|757.4|749|247
1708604400000|2024-02-22 12:20:00|759.05|750.65|758.08|749.68|759.1|750.7|757.76|749.36|187
1708604700000|2024-02-22 12:25:00|758.03|749.63|757.05|748.65|758.29|749.89|757.05|748.65|126
1708605000000|2024-02-22 12:30:00|756.95|748.55|755.6|747.2|757.6|749.2|754.33|745.93|233
1708605300000|2024-02-22 12:35:00|755.55|747.15|753.35|744.95|755.55|747.15|753.02|744.62|235
1708605600000|2024-02-22 12:40:00|753.36|744.96|749.9|741.5|753.69|745.29|748.1|739.7|369
1708605900000|2024-02-22 12:45:00|750.35|741.95|753.4|745|753.7|745.3|749.4|741|249
1708606200000|2024-02-22 12:50:00|753.35|744.95|753.2|744.8|754.1|745.7|752.9|744.5|151
1708606500000|2024-02-22 12:55:00|753.15|744.75|754.17|745.77|754.4|746|752.5|744.1|163
1708606800000|2024-02-22 13:00:00|754.25|745.85|754.5|746.1|754.85|746.45|753.3|744.9|210
1708607100000|2024-02-22 13:05:00|754.55|746.15|753.65|745.25|754.8|746.4|752.95|744.55|182
1708607400000|2024-02-22 13:10:00|753.7|745.3|753.6|745.2|754.55|746.15|752.46|744.06|211
1708607700000|2024-02-22 13:15:00|753.5|745.1|749.85|741.45|753.75|745.35|747.35|738.95|587
1708608000000|2024-02-22 13:20:00|749.75|741.35|749.05|740.65|749.9|741.5|745.95|737.55|534
1708608300000|2024-02-22 13:25:00|749.1|740.7|749.8|741.4|750|741.6|747.72|739.32|345
1708608600000|2024-02-22 13:30:00|749.75|741.35|750.3|741.9|750.35|741.95|748.67|740.27|208
1708608900000|2024-02-22 13:35:00|750.2|741.8|748.64|740.24|750.6|742.2|748.64|740.24|344
1708609200000|2024-02-22 13:40:00|748.65|740.25|745.1|736.7|748.81|740.41|745.1|736.7|403
1708609500000|2024-02-22 13:45:00|745.15|736.75|744.35|735.95|747.3|738.9|744.05|735.65|486
1708609800000|2024-02-22 13:50:00|744.3|735.9|747.8|739.4|748.55|740.15|744.25|735.85|263
1708610100000|2024-02-22 13:55:00|747.83|739.43|748.68|740.28|750.05|741.65|747.5|739.1|183
1708610400000|2024-02-22 14:00:00|748.9|740.5|749.15|740.75|750|741.6|748.25|739.85|240
1708610700000|2024-02-22 14:05:00|749.05|740.65|751.55|743.15|751.58|743.18|747.69|739.29|223
1708611000000|2024-02-22 14:10:00|751.65|743.25|752.2|743.8|752.3|743.9|751.27|742.87|204
1708611300000|2024-02-22 14:15:00|752.26|743.86|751.55|743.15|752.45|744.05|750.15|741.75|291
1708611600000|2024-02-22 14:20:00|751.65|743.25|751.35|742.95|752.15|743.75|751.06|742.66|69
1708611900000|2024-02-22 14:25:00|751.85|743.45|752.25|743.85|752.35|743.95|751.05|742.65|24
1708612200000|2024-02-22 14:30:00|752.35|743.95|753.9|745.5|753.9|745.5|751.06|742.66|226
1708612500000|2024-02-22 14:35:00|753.85|745.45|753.55|745.15|754.95|746.55|753.55|745.15|146
1708612800000|2024-02-22 14:40:00|753.5|745.1|754.65|746.25|755.05|746.65|751.45|743.05|211
1708613100000|2024-02-22 14:45:00|754.75|746.35|756.65|748.25|757.05|748.65|754.75|746.35|227
1708613400000|2024-02-22 14:50:00|756.45|748.05|755.35|746.95|757.05|748.65|755.06|746.66|244
1708613700000|2024-02-22 14:55:00|755.55|747.15|758.25|749.85|758.95|750.55|755.39|746.99|158
1708614000000|2024-02-22 15:00:00|758.45|750.05|758|749.6|759.85|751.45|757.8|749.4|282
1708614300000|2024-02-22 15:05:00|757.9|749.5|757.4|749|758.35|749.95|756.65|748.25|188
1708614600000|2024-02-22 15:10:00|757.45|749.05|757.35|748.95|758|749.6|757.25|748.85|219
1708614900000|2024-02-22 15:15:00|757.3|748.9|757.35|748.95|758.37|749.97|756.84|748.44|378
1708615200000|2024-02-22 15:20:00|757.3|748.9|759|750.6|759.35|750.95|756.76|748.36|403
1708615500000|2024-02-22 15:25:00|758.95|750.55|759.35|750.95|759.85|751.45|758.65|750.25|280
1708615800000|2024-02-22 15:30:00|759.4|751|763.85|755.45|763.85|755.45|758.85|750.45|490
1708616100000|2024-02-22 15:35:00|763.8|755.4|761.45|753.05|764.7|756.3|761.4|753|372
1708616400000|2024-02-22 15:40:00|761.49|753.09|760|751.6|761.9|753.5|760|751.6|239
1708616700000|2024-02-22 15:45:00|759.95|751.55|759.55|751.15|760.26|751.86|758.4|750|275
1708617000000|2024-02-22 15:50:00|759.57|751.17|759.39|750.99|760.05|751.65|758.75|750.35|205
1708617300000|2024-02-22 15:55:00|759.38|750.98|759.95|751.55|760.41|752.01|759.38|750.98|134
1708617600000|2024-02-22 16:00:00|760.95|752.55|760.9|752.5|761.25|752.85|760.8|752.4|91
1708617900000|2024-02-22 16:05:00|760.96|752.56|762|753.6|762.2|753.8|760.3|751.9|291
1708618200000|2024-02-22 16:10:00|761.99|753.59|761.4|753|763|754.6|761.4|753|235
1708618500000|2024-02-22 16:15:00|761.41|753.01|759.75|751.35|761.79|753.39|758.5|750.1|325
1708618800000|2024-02-22 16:20:00|759.77|751.37|757.94|749.54|759.85|751.45|756.1|747.7|315
1708619100000|2024-02-22 16:25:00|757.9|749.5|757.53|749.13|758.1|749.7|757|748.6|191
1708619400000|2024-02-22 16:30:00|756.85|748.45|759.7|751.3|759.8|751.4|756.7|748.3|299
1708619700000|2024-02-22 16:35:00|759.75|751.35|761.16|752.76|761.16|752.76|759.45|751.05|286
1708620000000|2024-02-22 16:40:00|761.11|752.71|761.9|753.5|764.85|756.45|760.8|752.4|264
1708620300000|2024-02-22 16:45:00|762|753.6|759.5|751.1|762.65|754.25|758.3|749.9|411
1708620600000|2024-02-22 16:50:00|759.45|751.05|758.7|750.3|759.45|751.05|757.6|749.2|249
1708620900000|2024-02-22 16:55:00|758.75|750.35|760.55|752.15|760.65|752.25|757.5|749.1|213
1708621200000|2024-02-22 17:00:00|760.6|752.2|762.95|754.55|765.3|756.9|760.55|752.15|315
1708621500000|2024-02-22 17:05:00|762.85|754.45|763.31|754.91|764.31|755.91|762.25|753.85|426
1708621800000|2024-02-22 17:10:00|763.35|754.95|764.25|755.85|764.77|756.37|763.1|754.7|227
1708622100000|2024-02-22 17:15:00|764.35|755.95|764.6|756.2|764.66|756.26|764.35|755.95|26
1708622400000|2024-02-22 17:20:00|763.5|755.1|763.7|755.3|764.05|755.65|763.2|754.8|154
1708622700000|2024-02-22 17:25:00|763.65|755.25|762.5|754.1|763.75|755.35|762.25|753.85|262
1708623000000|2024-02-22 17:30:00|762.55|754.15|762.3|753.9|762.95|754.55|762.16|753.76|149
1708623300000|2024-02-22 17:35:00|763.1|754.7|762.5|754.1|763.85|755.45|762.45|754.05|81
1708623600000|2024-02-22 17:40:00|762.45|754.05|763.72|755.32|764.15|755.75|762.28|753.88|298
1708623900000|2024-02-22 17:45:00|763.67|755.27|762.61|754.21|763.67|755.27|762.3|753.9|192
1708624200000|2024-02-22 17:50:00|763.35|754.95|763.85|755.45|764.15|755.75|763.35|754.95|40
1708624500000|2024-02-22 17:55:00|764.85|756.45|763.91|755.51|764.85|756.45|763.91|755.51|108
1708624800000|2024-02-22 18:00:00|763.86|755.46|763.4|755|764.3|755.9|763.03|754.63|285
1708625100000|2024-02-22 18:05:00|763.35|754.95|763.17|754.77|763.5|755.1|761.26|752.86|197
1708625400000|2024-02-22 18:10:00|763.12|754.72|763.21|754.81|763.32|754.92|762.05|753.65|238
1708625700000|2024-02-22 18:15:00|763.26|754.86|762.9|754.5|763.26|754.86|761.67|753.27|234
1708626000000|2024-02-22 18:20:00|762.93|754.53|761.08|752.68|762.93|754.53|761.07|752.67|114
1708626300000|2024-02-22 18:25:00|761.03|752.63|760.49|752.09|763.15|754.75|760.47|752.07|317
1708626600000|2024-02-22 18:30:00|760.49|752.09|759.9|751.5|760.9|752.5|759.7|751.3|165
1708626900000|2024-02-22 18:35:00|759.8|751.4|761.56|753.16|761.59|753.19|758.5|750.1|272
1708627200000|2024-02-22 18:40:00|761.55|753.15|762.81|754.41|763.83|755.43|761.1|752.7|142
1708627500000|2024-02-22 18:45:00|762.76|754.36|766.5|758.1|768.1|759.7|762.5|754.1|367
1708627800000|2024-02-22 18:50:00|766.4|758|764.55|756.15|767.3|758.9|764.4|756|192
1708628100000|2024-02-22 18:55:00|764.61|756.21|765.3|756.9|766.2|757.8|764.61|756.21|77
1708628400000|2024-02-22 19:00:00|765.2|756.8|762.6|754.2|765.33|756.93|762.6|754.2|167
1708628700000|2024-02-22 19:05:00|762.75|754.35|762.21|753.81|763.28|754.88|761.85|753.45|139
1708629000000|2024-02-22 19:10:00|761.65|753.25|762.28|753.88|762.43|754.03|761.05|752.65|70
1708629300000|2024-02-22 19:15:00|762.23|753.83|761.13|752.73|762.23|753.83|761.1|752.7|77
1708629600000|2024-02-22 19:20:00|761.1|752.7|762.3|753.9|762.65|754.25|759.85|751.45|112
1708629900000|2024-02-22 19:25:00|762.25|753.85|762.05|753.65|762.8|754.4|761.98|753.58|111
1708630200000|2024-02-22 19:30:00|762.1|753.7|762.5|754.1|762.55|754.15|761.2|752.8|103
1708630500000|2024-02-22 19:35:00|762.6|754.2|762|753.6|763.4|755|761.25|752.85|230
1708630800000|2024-02-22 19:40:00|761.95|753.55|762.3|753.9|762.55|754.15|761.6|753.2|184
1708631100000|2024-02-22 19:45:00|762.25|753.85|759.94|751.54|762.45|754.05|759.8|751.4|126
1708631400000|2024-02-22 19:50:00|759.9|751.5|759.45|751.05|760.47|752.07|759.3|750.9|100
1708631700000|2024-02-22 19:55:00|759.52|751.12|760.27|751.87|760.27|751.87|759|750.6|73
1708632000000|2024-02-22 20:00:00|760.29|751.89|760.85|752.45|761.25|752.85|759.8|751.4|151
1708632300000|2024-02-22 20:05:00|760.8|752.4|761.25|752.85|761.85|753.45|760.75|752.35|117
1708632600000|2024-02-22 20:10:00|761.2|752.8|763.05|754.65|763.2|754.8|761.05|752.65|82
1708632900000|2024-02-22 20:15:00|763|754.6|764|755.6|764|755.6|762.7|754.3|90
1708633200000|2024-02-22 20:20:00|763.95|755.55|763.3|754.9|764.3|755.9|762.75|754.35|88
1708633500000|2024-02-22 20:25:00|763.4|755|766.95|758.55|767.6|759.2|762.65|754.25|302
1708633800000|2024-02-22 20:30:00|767.15|758.75|767.7|759.3|769.65|761.25|765.45|757.05|677
1708634100000|2024-02-22 20:35:00|767.6|759.2|771.55|763.15|771.55|763.15|767.55|759.15|435
1708634400000|2024-02-22 20:40:00|771.6|763.2|769.4|761|772.75|764.35|769.4|761|425
1708634700000|2024-02-22 20:45:00|769.45|761.05|766.7|758.3|769.5|761.1|765.3|756.9|373
1708635000000|2024-02-22 20:50:00|766.75|758.35|767.4|759|768.1|759.7|766.45|758.05|352
1708635300000|2024-02-22 20:55:00|767.35|758.95|769.3|760.9|769.45|761.05|766.85|758.45|363
1708635600000|2024-02-22 21:00:00|769.35|760.95|767.55|759.15|769.5|761.1|767.55|759.15|359
1708635900000|2024-02-22 21:05:00|767.6|759.2|765.75|757.35|767.9|759.5|765.5|757.1|324
1708636200000|2024-02-22 21:10:00|765.5|757.1|766.45|758.05|766.45|758.05|763.4|755|221
1708636500000|2024-02-22 21:15:00|766.4|758|765.65|757.25|766.4|758|763.85|755.45|237
1708636800000|2024-02-22 21:20:00|765.6|757.2|764.6|756.2|765.6|757.2|763.45|755.05|305
1708637100000|2024-02-22 21:25:00|764.55|756.15|765.75|757.35|765.75|757.35|763.9|755.5|244
1708637400000|2024-02-22 21:30:00|765.8|757.4|762.35|753.95|765.8|757.4|761.5|753.1|291
1708637700000|2024-02-22 21:35:00|762.3|753.9|760.95|752.55|762.85|754.45|760.4|752|345
1708638000000|2024-02-22 21:40:00|760.9|752.5|762.65|754.25|763.4|755|760.4|752|207
1708638300000|2024-02-22 21:45:00|762.6|754.2|761.6|753.2|762.6|754.2|760.95|752.55|169
1708638600000|2024-02-22 21:50:00|761.95|753.55|761.45|753.05|762.6|754.2|761.45|753.05|93
1708638900000|2024-02-22 21:55:00|761.4|753|763.86|755.46|764.24|755.84|761.3|752.9|224
1708639200000|2024-02-22 22:00:00|763.87|755.47|764.71|756.31|765.63|757.23|763.87|755.47|505
1708639500000|2024-02-22 22:05:00|764.7|756.3|763.74|755.34|766.11|757.71|763.59|755.19|390
1708639800000|2024-02-22 22:10:00|763.75|755.35|762.21|753.81|763.81|755.41|761.11|752.71|457
1708640100000|2024-02-22 22:15:00|762.25|753.85|760.45|752.05|763.83|755.43|760.18|751.78|527
1708640400000|2024-02-22 22:20:00|760.46|752.06|760.65|752.25|761.46|753.06|759.61|751.21|307
1708640700000|2024-02-22 22:25:00|760.58|752.18|755.2|746.8|760.7|752.3|755.17|746.77|451
1708641000000|2024-02-22 22:30:00|755.17|746.77|759.87|751.47|759.87|751.47|755.16|746.76|399
1708641300000|2024-02-22 22:35:00|759.91|751.51|762.08|753.68|762.44|754.04|759.91|751.51|257
1708641600000|2024-02-22 22:40:00|762.09|753.69|760.94|752.54|762.49|754.09|760.9|752.5|235
1708641900000|2024-02-22 22:45:00|760.93|752.53|761.61|753.21|761.74|753.34|760.8|752.4|123
1708642200000|2024-02-22 22:50:00|761.6|753.2|760.89|752.49|761.6|753.2|760.35|751.95|249
1708642500000|2024-02-22 22:55:00|760.94|752.54|758.64|750.24|760.96|752.56|758.33|749.93|188
1708642800000|2024-02-22 23:00:00|758.22|749.82|755.75|747.35|758.22|749.82|755.45|747.05|135
1708643100000|2024-02-22 23:05:00|755.7|747.3|755|746.6|756.5|748.1|755|746.6|239
1708643400000|2024-02-22 23:10:00|754.95|746.55|754.95|746.55|755.55|747.15|754|745.6|217
1708643700000|2024-02-22 23:15:00|755|746.6|753.55|745.15|755.8|747.4|753.45|745.05|283
1708644000000|2024-02-22 23:20:00|753.56|745.16|755|746.6|755.42|747.02|753.4|745|297
1708644300000|2024-02-22 23:25:00|754.9|746.5|755.1|746.7|756.3|747.9|754.65|746.25|204
1708644600000|2024-02-22 23:30:00|755.15|746.75|755.5|747.1|755.55|747.15|754.55|746.15|146
1708644900000|2024-02-22 23:35:00|755.6|747.2|754.4|746|756.25|747.85|753.85|745.45|163
1708645200000|2024-02-22 23:40:00|754.45|746.05|751.2|742.8|754.45|746.05|750.7|742.3|221
1708645500000|2024-02-22 23:45:00|751.3|742.9|753.6|745.2|753.79|745.39|751.25|742.85|224
1708645800000|2024-02-22 23:50:00|753.5|745.1|752.77|744.37|754.25|745.85|752.77|744.37|189
1708646100000|2024-02-22 23:55:00|752.79|744.39|752.26|743.86|752.85|744.45|752.17|743.77|251
1708646400000|2024-02-23 00:00:00|752.3|743.9|751.33|742.93|754.2|745.8|751.2|742.8|299
1708646700000|2024-02-23 00:05:00|751.32|742.92|754.56|746.16|754.6|746.2|751.19|742.79|298
1708647000000|2024-02-23 00:10:00|754.65|746.25|753.41|745.01|755.3|746.9|753.41|745.01|249
1708647300000|2024-02-23 00:15:00|753.36|744.96|754.06|745.66|754.35|745.95|752.94|744.54|315
1708647600000|2024-02-23 00:20:00|754.05|745.65|754.33|745.93|754.8|746.4|753.7|745.3|210
1708647900000|2024-02-23 00:25:00|754.37|745.97|754.5|746.1|754.75|746.35|754.01|745.61|141
1708648200000|2024-02-23 00:30:00|754.51|746.11|754.75|746.35|755.4|747|754.25|745.85|220
1708648500000|2024-02-23 00:35:00|754.8|746.4|754.3|745.9|754.8|746.4|753.66|745.26|204
1708648800000|2024-02-23 00:40:00|754.36|745.96|754.4|746|754.5|746.1|754.05|745.65|96
1708649100000|2024-02-23 00:45:00|754.25|745.85|755.45|747.05|755.5|747.1|754.25|745.85|137
1708649400000|2024-02-23 00:50:00|755.5|747.1|755.7|747.3|756.05|747.65|754.86|746.46|75
1708649700000|2024-02-23 00:55:00|755.65|747.25|756.03|747.63|756.18|747.78|755.3|746.9|130
1708650000000|2024-02-23 01:00:00|756.05|747.65|756.65|748.25|756.79|748.39|755.8|747.4|102
1708650300000|2024-02-23 01:05:00|756.67|748.27|756.01|747.61|757.7|749.3|756.01|747.61|124
1708650600000|2024-02-23 01:10:00|755.96|747.56|755.5|747.1|756.3|747.9|755.5|747.1|79
1708650900000|2024-02-23 01:15:00|755.54|747.14|754.55|746.15|756.05|747.65|754.5|746.1|152
1708651200000|2024-02-23 01:20:00|754.6|746.2|752.85|744.45|754.65|746.25|752.3|743.9|170
1708651500000|2024-02-23 01:25:00|752.8|744.4|753.35|744.95|753.4|745|752.05|743.65|162
1708651800000|2024-02-23 01:30:00|753.4|745|753.8|745.4|756.05|747.65|753.35|744.95|370
1708652100000|2024-02-23 01:35:00|753.85|745.45|755.05|746.65|756.1|747.7|753.8|745.4|254
1708652400000|2024-02-23 01:40:00|755|746.6|753.65|745.25|755.39|746.99|753.6|745.2|182
1708652700000|2024-02-23 01:45:00|753.7|745.3|753|744.6|753.75|745.35|752.55|744.15|145
1708653000000|2024-02-23 01:50:00|752.95|744.55|752.75|744.35|752.95|744.55|751.6|743.2|124
1708653300000|2024-02-23 01:55:00|752.8|744.4|751.3|742.9|753.1|744.7|751.3|742.9|119
1708653600000|2024-02-23 02:00:00|751.35|742.95|753.7|745.3|753.85|745.45|751.3|742.9|206
1708653900000|2024-02-23 02:05:00|753.75|745.35|753.6|745.2|754.75|746.35|753.6|745.2|172
1708654200000|2024-02-23 02:10:00|753.65|745.25|754.4|746|755.15|746.75|753.35|744.95|188
1708654500000|2024-02-23 02:15:00|754.45|746.05|753.5|745.1|754.77|746.37|753.35|744.95|206
1708654800000|2024-02-23 02:20:00|753.45|745.05|753.05|744.65|754|745.6|752.75|744.35|210
1708655100000|2024-02-23 02:25:00|752.75|744.35|751.5|743.1|752.75|744.35|751.5|743.1|62
1708655400000|2024-02-23 02:30:00|750.5|742.1|750.4|742|751.15|742.75|748.9|740.5|198
1708655700000|2024-02-23 02:35:00|750.45|742.05|750.3|741.9|751.6|743.2|750.15|741.75|337
1708656000000|2024-02-23 02:40:00|750.25|741.85|752.15|743.75|752.3|743.9|750|741.6|186
1708656300000|2024-02-23 02:45:00|752.2|743.8|750.65|742.25|752.55|744.15|750.5|742.1|229
1708656600000|2024-02-23 02:50:00|748.15|739.75|745.7|737.3|748.5|740.1|745.4|737|443
1708656900000|2024-02-23 02:55:00|745.6|737.2|744.75|736.35|745.65|737.25|743.82|735.42|373
1708657200000|2024-02-23 03:00:00|744.76|736.36|743.45|735.05|745|736.6|741.55|733.15|481
1708657500000|2024-02-23 03:05:00|743.4|735|741.1|732.7|744.2|735.8|739.6|731.2|501
1708657800000|2024-02-23 03:10:00|741.05|732.65|741.6|733.2|742.05|733.65|739.45|731.05|398
1708658100000|2024-02-23 03:15:00|741.55|733.15|741.85|733.45|741.9|733.5|740.4|732|351
1708658400000|2024-02-23 03:20:00|741.9|733.5|740.95|732.55|742.36|733.96|740.55|732.15|268
1708658700000|2024-02-23 03:25:00|740.9|732.5|741.45|733.05|741.45|733.05|739.65|731.25|283
1708659000000|2024-02-23 03:30:00|741.35|732.95|741.1|732.7|742.6|734.2|740.88|732.48|220
1708659300000|2024-02-23 03:35:00|741.15|732.75|741.73|733.33|742.08|733.68|741.15|732.75|216
1708659600000|2024-02-23 03:40:00|741.72|733.32|743.61|735.21|743.85|735.45|741.05|732.65|200
1708659900000|2024-02-23 03:45:00|743.6|735.2|742.75|734.35|743.9|735.5|742.44|734.04|255
1708660200000|2024-02-23 03:50:00|742.8|734.4|741.88|733.48|743.18|734.78|741.85|733.45|233
1708660500000|2024-02-23 03:55:00|741.94|733.54|742.05|733.65|742.71|734.31|741.25|732.85|256
1708660800000|2024-02-23 04:00:00|742.03|733.63|740.65|732.25|742.3|733.9|740.06|731.66|346
1708661100000|2024-02-23 04:05:00|740.63|732.23|737.8|729.4|741.28|732.88|737.35|728.95|341
1708661400000|2024-02-23 04:10:00|737.95|729.55|739.71|731.31|739.85|731.45|737.95|729.55|241
1708661700000|2024-02-23 04:15:00|739.7|731.3|740.75|732.35|741.3|732.9|736.35|727.95|358
1708662000000|2024-02-23 04:20:00|740.7|732.3|742.42|734.02|742.47|734.07|740.45|732.05|278
1708662300000|2024-02-23 04:25:00|742.92|734.52|743.32|734.92|743.4|735|742.92|734.52|16
1708662600000|2024-02-23 04:30:00|743.35|734.95|744.22|735.82|745|736.6|743.35|734.95|183
1708662900000|2024-02-23 04:35:00|744.17|735.77|744.09|735.69|744.4|736|743.4|735|292
1708663200000|2024-02-23 04:40:00|744.08|735.68|744.33|735.93|744.37|735.97|743.43|735.03|174
1708663500000|2024-02-23 04:45:00|744.32|735.92|745.65|737.25|745.7|737.3|743.65|735.25|178
1708663800000|2024-02-23 04:50:00|745.6|737.2|744.4|736|746.4|738|744.35|735.95|224
1708664100000|2024-02-23 04:55:00|744.43|736.03|744.45|736.05|745.55|737.15|744.3|735.9|143
1708664400000|2024-02-23 05:00:00|744.5|736.1|744.3|735.9|745|736.6|744.3|735.9|43
1708664700000|2024-02-23 05:05:00|744.9|736.5|746|737.6|746|737.6|744.9|736.5|36
1708665000000|2024-02-23 05:10:00|746.05|737.65|747.35|738.95|747.75|739.35|746|737.6|84
1708665300000|2024-02-23 05:15:00|747.3|738.9|747.15|738.75|747.85|739.45|746.3|737.9|95
1708665600000|2024-02-23 05:20:00|747.1|738.7|746.45|738.05|747.25|738.85|746.3|737.9|120
1708666200000|2024-02-23 05:30:00|747.05|738.65|746.85|738.45|747.5|739.1|746.1|737.7|120
1708666500000|2024-02-23 05:35:00|747.09|738.69|746.95|738.55|748.65|740.25|746.8|738.4|105
1708666800000|2024-02-23 05:40:00|746.9|738.5|745.85|737.45|747.05|738.65|744.95|736.55|140
1708667100000|2024-02-23 05:45:00|745.9|737.5|745.05|736.65|745.9|737.5|744.4|736|107
1708667400000|2024-02-23 05:50:00|745.1|736.7|745.2|736.8|745.4|737|744.15|735.75|155
1708667700000|2024-02-23 05:55:00|745.25|736.85|747.1|738.7|747.87|739.47|745.25|736.85|144
1708668000000|2024-02-23 06:00:00|747.05|738.65|746.8|738.4|747.05|738.65|746|737.6|152
1708668300000|2024-02-23 06:05:00|747|738.6|746.65|738.25|747.95|739.55|746.12|737.72|185
1708668600000|2024-02-23 06:10:00|746.7|738.3|746.4|738|746.85|738.45|745.65|737.25|201
1708668900000|2024-02-23 06:15:00|746.5|738.1|746.05|737.65|747.55|739.15|746|737.6|140
1708669200000|2024-02-23 06:20:00|746|737.6|746.3|737.9|746.75|738.35|745.45|737.05|97
1708669500000|2024-02-23 06:25:00|746.28|737.88|747.2|738.8|747.55|739.15|745.55|737.15|129
1708669800000|2024-02-23 06:30:00|747.14|738.74|747.6|739.2|747.85|739.45|747.02|738.62|140
1708670100000|2024-02-23 06:35:00|747.55|739.15|748.6|740.2|749.4|741|747.45|739.05|153
1708670400000|2024-02-23 06:40:00|748.65|740.25|748|739.6|748.65|740.25|747.55|739.15|105
1708670700000|2024-02-23 06:45:00|748.35|739.95|750.05|741.65|750.1|741.7|748.35|739.95|76
1708671000000|2024-02-23 06:50:00|750|741.6|749.5|741.1|750.15|741.75|749.35|740.95|139
1708671300000|2024-02-23 06:55:00|749.55|741.15|749.35|740.95|750.3|741.9|749.05|740.65|76
1708671600000|2024-02-23 07:00:00|749.3|740.9|748.45|740.05|749.35|740.95|747.65|739.25|110
1708671900000|2024-02-23 07:05:00|748.4|740|747.7|739.3|748.74|740.34|747.55|739.15|180
1708672200000|2024-02-23 07:10:00|747.6|739.2|747.14|738.74|748.05|739.65|746.8|738.4|115
1708672500000|2024-02-23 07:15:00|747.29|738.89|745.85|737.45|747.45|739.05|745.8|737.4|170
1708672800000|2024-02-23 07:20:00|745.9|737.5|744.75|736.35|746.1|737.7|744.45|736.05|194
1708673100000|2024-02-23 07:25:00|744.8|736.4|743.9|735.5|744.8|736.4|743.1|734.7|206
1708673400000|2024-02-23 07:30:00|743.85|735.45|742|733.6|743.85|735.45|741.05|732.65|311
1708673700000|2024-02-23 07:35:00|742.05|733.65|743.55|735.15|744.05|735.65|741.6|733.2|230
1708674000000|2024-02-23 07:40:00|743.15|734.75|742.4|734|743.3|734.9|742.35|733.95|172
1708674300000|2024-02-23 07:45:00|742.35|733.95|738.75|730.35|742.35|733.95|738.55|730.15|251
1708674600000|2024-02-23 07:50:00|738.7|730.3|739.15|730.75|739.75|731.35|737.6|729.2|319
1708674900000|2024-02-23 07:55:00|739.2|730.8|738.55|730.15|740|731.6|738.19|729.79|264
1708675200000|2024-02-23 08:00:00|738.5|730.1|739.04|730.64|739.5|731.1|737.32|728.92|311
1708675500000|2024-02-23 08:05:00|738.99|730.59|741.75|733.35|741.9|733.5|738.04|729.64|233
1708675800000|2024-02-23 08:10:00|741.8|733.4|743.6|735.2|743.6|735.2|741.45|733.05|122
1708676100000|2024-02-23 08:15:00|743.55|735.15|741.8|733.4|743.6|735.2|741.8|733.4|142
1708676400000|2024-02-23 08:20:00|741.9|733.5|743.28|734.88|743.35|734.95|741.4|733|162
1708676700000|2024-02-23 08:25:00|743.23|734.83|740.5|732.1|743.28|734.88|740.5|732.1|141
1708677000000|2024-02-23 08:30:00|740.3|731.9|739.38|730.98|740.3|731.9|736.8|728.4|403
1708677300000|2024-02-23 08:35:00|739.43|731.03|738.85|730.45|739.56|731.16|735.6|727.2|424
1708677600000|2024-02-23 08:40:00|738.9|730.5|736.18|727.78|738.9|730.5|735.25|726.85|113
1708677900000|2024-02-23 08:45:00|736.08|727.68|734.65|726.25|737.2|728.8|734.3|725.9|378
1708678200000|2024-02-23 08:50:00|734.6|726.2|734.47|726.07|734.66|726.26|732.25|723.85|490
1708678500000|2024-02-23 08:55:00|734.5|726.1|734.5|726.1|735.43|727.03|733.35|724.95|369
1708678800000|2024-02-23 09:00:00|734.45|726.05|734.3|725.9|735.7|727.3|733.8|725.4|256
1708679100000|2024-02-23 09:05:00|734.35|725.95|735.05|726.65|735.25|726.85|732.4|724|429
1708679400000|2024-02-23 09:10:00|735.1|726.7|736.48|728.08|736.48|728.08|733.35|724.95|271
1708679700000|2024-02-23 09:15:00|736.43|728.03|736.59|728.19|737.85|729.45|735.5|727.1|328
1708680000000|2024-02-23 09:20:00|736.55|728.15|734.35|725.95|736.9|728.5|733.8|725.4|190
1708680300000|2024-02-23 09:25:00|734.5|726.1|734.9|726.5|735.55|727.15|733.3|724.9|167
1708680600000|2024-02-23 09:30:00|734.85|726.45|735.5|727.1|736.75|728.35|734.85|726.45|222
1708680900000|2024-02-23 09:35:00|735.55|727.15|735.7|727.3|735.82|727.42|734.4|726|221
1708681200000|2024-02-23 09:40:00|735.8|727.4|737.4|729|737.4|729|735.8|727.4|176
1708681500000|2024-02-23 09:45:00|737.45|729.05|734.7|726.3|737.95|729.55|734.5|726.1|286
1708681800000|2024-02-23 09:50:00|734.75|726.35|735.02|726.62|735.95|727.55|734.35|725.95|309
1708682100000|2024-02-23 09:55:00|735.13|726.73|738.05|729.65|738.3|729.9|735.13|726.73|213
1708682400000|2024-02-23 10:00:00|738|729.6|738.75|730.35|739.15|730.75|737.95|729.55|212
1708682700000|2024-02-23 10:05:00|738.7|730.3|737.54|729.14|738.7|730.3|736.65|728.25|199
1708683000000|2024-02-23 10:10:00|737.59|729.19|738.2|729.8|738.45|730.05|736.75|728.35|133
1708683300000|2024-02-23 10:15:00|738.15|729.75|736.9|728.5|738.15|729.75|735.45|727.05|213
1708683600000|2024-02-23 10:20:00|736.95|728.55|739.15|730.75|739.15|730.75|736.65|728.25|186
1708683900000|2024-02-23 10:25:00|739.2|730.8|739.3|730.9|739.5|731.1|738.6|730.2|131
1708684200000|2024-02-23 10:30:00|739.2|730.8|737.9|729.5|739.9|731.5|737.6|729.2|164
1708684500000|2024-02-23 10:35:00|737.95|729.55|739.4|731|739.4|731|737.4|729|184
1708684800000|2024-02-23 10:40:00|739.35|730.95|738.45|730.05|739.45|731.05|737.95|729.55|165
1708685100000|2024-02-23 10:45:00|738.4|730|739.4|731|739.8|731.4|738.4|730|103
1708685400000|2024-02-23 10:50:00|739.45|731.05|739.25|730.85|740|731.6|738.55|730.15|121
1708685700000|2024-02-23 10:55:00|739.17|730.77|738.95|730.55|739.6|731.2|738.55|730.15|57
1708686000000|2024-02-23 11:00:00|738.9|730.5|738.9|730.5|739.45|731.05|738.5|730.1|112
1708686300000|2024-02-23 11:05:00|738.85|730.45|737.9|729.5|738.87|730.47|737.7|729.3|109
1708686600000|2024-02-23 11:10:00|738.21|729.81|740.06|731.66|740.12|731.72|738.21|729.81|80
1708686900000|2024-02-23 11:15:00|740.01|731.61|740.55|732.15|740.9|732.5|739.4|731|77
1708687200000|2024-02-23 11:20:00|739.7|731.3|738.75|730.35|739.7|731.3|738.3|729.9|42
1708687500000|2024-02-23 11:25:00|738.7|730.3|738.3|729.9|738.93|730.53|738|729.6|102
1708687800000|2024-02-23 11:30:00|738.35|729.95|737.68|729.28|739.04|730.64|737.6|729.2|254
1708688100000|2024-02-23 11:35:00|737.73|729.33|739.68|731.28|739.69|731.29|737.73|729.33|201
1708688400000|2024-02-23 11:40:00|739.63|731.23|739.2|730.8|739.68|731.28|739.2|730.8|59
1708688700000|2024-02-23 11:45:00|739.6|731.2|738.95|730.55|739.98|731.58|738.8|730.4|105
1708689000000|2024-02-23 11:50:00|738.9|730.5|739|730.6|739.3|730.9|738.77|730.37|70
1708689300000|2024-02-23 11:55:00|739.05|730.65|739.9|731.5|740.1|731.7|738.7|730.3|92
1708689600000|2024-02-23 12:00:00|739.85|731.45|738.3|729.9|739.9|731.5|737.85|729.45|149
1708689900000|2024-02-23 12:05:00|738.32|729.92|737.96|729.56|738.75|730.35|737.85|729.45|128
1708690200000|2024-02-23 12:10:00|737.95|729.55|738.15|729.75|738.33|729.93|737.4|729|111
1708690500000|2024-02-23 12:15:00|738.55|730.15|738.5|730.1|738.84|730.44|738.25|729.85|35
1708690800000|2024-02-23 12:20:00|738.45|730.05|736.2|727.8|738.45|730.05|735.85|727.45|119
1708691100000|2024-02-23 12:25:00|736.25|727.85|731.75|723.35|736.25|727.85|731.46|723.06|308
1708691400000|2024-02-23 12:30:00|731.85|723.45|734.7|726.3|734.85|726.45|731.85|723.45|100
1708691700000|2024-02-23 12:35:00|734.6|726.2|734.2|725.8|735.35|726.95|734.05|725.65|185
1708692000000|2024-02-23 12:40:00|734.25|725.85|735.15|726.75|735.25|726.85|733.71|725.31|183
1708692300000|2024-02-23 12:45:00|735.1|726.7|735.95|727.55|736.29|727.89|734.75|726.35|154
1708692600000|2024-02-23 12:50:00|736.05|727.65|736.25|727.85|736.75|728.35|736.03|727.63|90
1708692900000|2024-02-23 12:55:00|736.2|727.8|734.4|726|736.2|727.8|733.95|725.55|239
1708693200000|2024-02-23 13:00:00|734.45|726.05|734.75|726.35|734.81|726.41|733.58|725.18|129
1708693500000|2024-02-23 13:05:00|734.8|726.4|736.35|727.95|737.39|728.99|734.58|726.18|264
1708693800000|2024-02-23 13:10:00|736.3|727.9|734.45|726.05|736.3|727.9|732.82|724.42|300
1708694100000|2024-02-23 13:15:00|734.4|726|735.85|727.45|736.53|728.13|733.35|724.95|278
1708694400000|2024-02-23 13:20:00|735.9|727.5|736.82|728.42|737.25|728.85|735.26|726.86|247
1708694700000|2024-02-23 13:25:00|736.83|728.43|736.5|728.1|737.08|728.68|735.4|727|224
1708695000000|2024-02-23 13:30:00|736.59|728.19|738.48|730.08|738.75|730.35|736.41|728.01|171
1708695300000|2024-02-23 13:35:00|738.49|730.09|737.45|729.05|738.7|730.3|736.4|728|262
1708695600000|2024-02-23 13:40:00|737.4|729|738.6|730.2|738.6|730.2|736.35|727.95|214
1708695900000|2024-02-23 13:45:00|738.61|730.21|738.05|729.65|739.45|731.05|737.8|729.4|256
1708696200000|2024-02-23 13:50:00|738.1|729.7|739.55|731.15|739.89|731.49|737.5|729.1|182
1708696500000|2024-02-23 13:55:00|739.6|731.2|739.95|731.55|740.11|731.71|739.25|730.85|192
1708696800000|2024-02-23 14:00:00|739.99|731.59|740.25|731.85|740.6|732.2|739.1|730.7|183
1708697100000|2024-02-23 14:05:00|740.15|731.75|736.35|727.95|740.15|731.75|735.8|727.4|321
1708697400000|2024-02-23 14:10:00|736.3|727.9|737.78|729.38|738.05|729.65|736.3|727.9|262
1708697700000|2024-02-23 14:15:00|738.05|729.65|739.8|731.4|739.8|731.4|736.35|727.95|281
1708698000000|2024-02-23 14:20:00|739.75|731.35|742.95|734.55|743.5|735.1|739.5|731.1|448
1708698300000|2024-02-23 14:25:00|742.8|734.4|744.38|735.98|744.45|736.05|742.58|734.18|382
1708698600000|2024-02-23 14:30:00|744.37|735.97|745.75|737.35|747.75|739.35|743.75|735.35|442
1708698900000|2024-02-23 14:35:00|745.7|737.3|741.3|732.9|747.7|739.3|741.3|732.9|497
1708699200000|2024-02-23 14:40:00|741.35|732.95|743.52|735.12|744.75|736.35|740.45|732.05|545
1708699500000|2024-02-23 14:45:00|743.53|735.13|745.45|737.05|746.01|737.61|741.53|733.13|480
1708699800000|2024-02-23 14:50:00|745.5|737.1|749.95|741.55|750.05|741.65|744.75|736.35|440
1708700100000|2024-02-23 14:55:00|750|741.6|754.55|746.15|756|747.6|749.5|741.1|449
1708700400000|2024-02-23 15:00:00|754.45|746.05|746.8|738.4|754.7|746.3|746.5|738.1|617
1708700700000|2024-02-23 15:05:00|746.85|738.45|745.4|737|748.7|740.3|743.15|734.75|634
1708701000000|2024-02-23 15:10:00|745.3|736.9|744.8|736.4|746.55|738.15|742|733.6|676
1708701300000|2024-02-23 15:15:00|744.75|736.35|740.8|732.4|744.75|736.35|738.15|729.75|756
1708701600000|2024-02-23 15:20:00|740.75|732.35|745.05|736.65|745.4|737|739.95|731.55|639
1708701900000|2024-02-23 15:25:00|745|736.6|740.65|732.25|745|736.6|738.7|730.3|737
1708702200000|2024-02-23 15:30:00|740.75|732.35|743.2|734.8|744.8|736.4|738.85|730.45|791
1708702500000|2024-02-23 15:35:00|743.25|734.85|748.7|740.3|748.7|740.3|742.95|734.55|659
1708702800000|2024-02-23 15:40:00|748.75|740.35|751.2|742.8|752.1|743.7|748.45|740.05|662
1708703100000|2024-02-23 15:45:00|751.3|742.9|748.2|739.8|754.3|745.9|746.9|738.5|684
1708703400000|2024-02-23 15:50:00|748.25|739.85|750.8|742.4|752.6|744.2|746.5|738.1|665
1708703700000|2024-02-23 15:55:00|750.75|742.35|744.8|736.4|751.75|743.35|743.6|735.2|695
1708704000000|2024-02-23 16:00:00|744.9|736.5|739.85|731.45|747.15|738.75|738.65|730.25|806
1708704300000|2024-02-23 16:05:00|739.8|731.4|740.3|731.9|741.35|732.95|735.8|727.4|880
1708704600000|2024-02-23 16:10:00|740.35|731.95|734.8|726.4|741.5|733.1|734.45|726.05|858
1708704900000|2024-02-23 16:15:00|734.75|726.35|736.8|728.4|739.35|730.95|733.95|725.55|877
1708705200000|2024-02-23 16:20:00|736.85|728.45|739.45|731.05|739.55|731.15|734|725.6|761
1708705500000|2024-02-23 16:25:00|739.46|731.06|741.14|732.74|741.4|733|738.05|729.65|435
1708705800000|2024-02-23 16:30:00|741.09|732.69|737.5|729.1|741.25|732.85|737.5|729.1|34
1708706100000|2024-02-23 16:35:00|737.55|729.15|741.35|732.95|741.35|732.95|737.35|728.95|575
1708706400000|2024-02-23 16:40:00|741.4|733|743.8|735.4|744.45|736.05|741.3|732.9|340
1708706700000|2024-02-23 16:45:00|743.9|735.5|747.78|739.38|747.88|739.48|742.5|734.1|440
1708707000000|2024-02-23 16:50:00|747.75|739.35|749.8|741.4|751.2|742.8|747.7|739.3|359
1708707300000|2024-02-23 16:55:00|749.85|741.45|748.5|740.1|750.15|741.75|747.6|739.2|348
1708707600000|2024-02-23 17:00:00|748.45|740.05|749.4|741|749.55|741.15|747.71|739.31|331
1708707900000|2024-02-23 17:05:00|749.25|740.85|750.75|742.35|753.75|745.35|749.25|740.85|313
1708708200000|2024-02-23 17:10:00|750.8|742.4|752.05|743.65|752.6|744.2|750.75|742.35|256
1708708500000|2024-02-23 17:15:00|752.1|743.7|751.3|742.9|752.85|744.45|750.3|741.9|282
1708708800000|2024-02-23 17:20:00|751.5|743.1|752.6|744.2|754|745.6|751.35|742.95|388
1708709100000|2024-02-23 17:25:00|752.55|744.15|751.48|743.08|753.15|744.75|749.95|741.55|331
1708709400000|2024-02-23 17:30:00|751.45|743.05|755.15|746.75|756|747.6|751.45|743.05|346
1708709700000|2024-02-23 17:35:00|755.1|746.7|757.65|749.25|757.75|749.35|755.1|746.7|317
1708710000000|2024-02-23 17:40:00|757.6|749.2|759.45|751.05|759.5|751.1|756.2|747.8|221
1708710300000|2024-02-23 17:45:00|761.25|752.85|758.4|750|761.25|752.85|757.6|749.2|414
1708710600000|2024-02-23 17:50:00|758.45|750.05|755.85|747.45|758.45|750.05|755.55|747.15|394
1708710900000|2024-02-23 17:55:00|755.8|747.4|758.6|750.2|759.3|750.9|755.55|747.15|275
1708711200000|2024-02-23 18:00:00|758.65|750.25|758.58|750.18|759.9|751.5|758.25|749.85|340
1708711500000|2024-02-23 18:05:00|758.53|750.13|756.35|747.95|758.68|750.28|754.8|746.4|341
1708711800000|2024-02-23 18:10:00|756.3|747.9|755.55|747.15|756.3|747.9|754.6|746.2|296
1708712100000|2024-02-23 18:15:00|755.65|747.25|757.83|749.43|759.15|750.75|755.65|747.25|387
1708712400000|2024-02-23 18:20:00|757.85|749.45|760.62|752.22|761.3|752.9|757.45|749.05|277
1708712700000|2024-02-23 18:25:00|760.75|752.35|761.62|753.22|761.7|753.3|760.45|752.05|261
1708713000000|2024-02-23 18:30:00|761.55|753.15|762.15|753.75|762.15|753.75|760.15|751.75|307
1708713300000|2024-02-23 18:35:00|762.05|753.65|760.8|752.4|763.75|755.35|760.17|751.77|317
1708713600000|2024-02-23 18:40:00|760.75|752.35|759.85|751.45|760.96|752.56|759|750.6|294
1708713900000|2024-02-23 18:45:00|759.8|751.4|761.57|753.17|762.32|753.92|759.8|751.4|192
1708714200000|2024-02-23 18:50:00|761.45|753.05|763|754.6|763.35|754.95|761.2|752.8|276
1708714500000|2024-02-23 18:55:00|762.75|754.35|762.3|753.9|762.9|754.5|760.75|752.35|246
1708714800000|2024-02-23 19:00:00|762.35|753.95|760.5|752.1|764|755.6|760.46|752.06|353
1708715100000|2024-02-23 19:05:00|760.45|752.05|759.96|751.56|761.32|752.92|759.7|751.3|353
1708715400000|2024-02-23 19:10:00|760.01|751.61|759.3|750.9|760.78|752.38|759.15|750.75|141
1708715700000|2024-02-23 19:15:00|759.4|751|762.02|753.62|762.02|753.62|759.4|751|206
1708716000000|2024-02-23 19:20:00|762.1|753.7|763.12|754.72|764.08|755.68|761.87|753.47|231
1708716300000|2024-02-23 19:25:00|763.08|754.68|761.23|752.83|763.08|754.68|761|752.6|229
1708716600000|2024-02-23 19:30:00|761.22|752.82|763.95|755.55|763.95|755.55|760.5|752.1|246
1708716900000|2024-02-23 19:35:00|763.9|755.5|764.37|755.97|765.27|756.87|763.5|755.1|243
1708717200000|2024-02-23 19:40:00|764.47|756.07|764.05|755.65|765.35|756.95|762.77|754.37|239
1708717500000|2024-02-23 19:45:00|764|755.6|765.05|756.65|765.85|757.45|763.15|754.75|260
1708717800000|2024-02-23 19:50:00|765.1|756.7|766.25|757.85|766.88|758.48|764.85|756.45|236
1708718100000|2024-02-23 19:55:00|766.19|757.79|765.55|757.15|766.27|757.87|764|755.6|320
1708718400000|2024-02-23 20:00:00|765.56|757.16|765.15|756.75|765.9|757.5|764.18|755.78|346
1708718700000|2024-02-23 20:05:00|765.1|756.7|767.27|758.87|767.95|759.55|764.5|756.1|241
1708719000000|2024-02-23 20:10:00|767.3|758.9|767.2|758.8|768.15|759.75|767.12|758.72|96
1708719300000|2024-02-23 20:15:00|767.15|758.75|765.6|757.2|767.66|759.26|764.9|756.5|228
1708719600000|2024-02-23 20:20:00|765.55|757.15|761.65|753.25|765.55|757.15|761.65|753.25|290
1708719900000|2024-02-23 20:25:00|761.7|753.3|761.9|753.5|762.72|754.32|761.45|753.05|61
1708720200000|2024-02-23 20:30:00|761.85|753.45|763.3|754.9|763.34|754.94|761.7|753.3|278
1708720500000|2024-02-23 20:35:00|763.25|754.85|765.5|757.1|766.05|757.65|763.2|754.8|259
1708720800000|2024-02-23 20:40:00|765.55|757.15|765.6|757.2|766.6|758.2|764.65|756.25|274
1708721100000|2024-02-23 20:45:00|765.55|757.15|767.2|758.8|767.43|759.03|764.5|756.1|198
1708721400000|2024-02-23 20:50:00|767.25|758.85|766.8|758.4|768.15|759.75|766.8|758.4|295
1708721700000|2024-02-23 20:55:00|766.75|758.35|767.8|759.4|768.37|759.97|766.6|758.2|322
1708722000000|2024-02-23 21:00:00|767.75|759.35|766.3|757.9|768.1|759.7|766.3|757.9|105
1708722300000|2024-02-23 21:05:00|766.35|757.95|765.67|757.27|766.65|758.25|763.95|755.55|178
1708722600000|2024-02-23 21:10:00|765.72|757.32|764.8|756.4|766.45|758.05|764.2|755.8|279
1708722900000|2024-02-23 21:15:00|764.9|756.5|763.34|754.94|766.23|757.83|762.95|754.55|113
1708723200000|2024-02-23 21:20:00|763.29|754.89|763.71|755.31|764.4|756|762.75|754.35|213
1708723500000|2024-02-23 21:25:00|763.7|755.3|762.5|754.1|763.82|755.42|762.2|753.8|232
1708723800000|2024-02-23 21:30:00|762.55|754.15|762.35|753.95|763.3|754.9|762.35|753.95|210
1708724100000|2024-02-23 21:35:00|762.36|753.96|765.15|756.75|765.2|756.8|761.2|752.8|334
1708724400000|2024-02-23 21:40:00|765.2|756.8|767.42|759.02|767.49|759.09|765.2|756.8|239
1708724700000|2024-02-23 21:45:00|767.43|759.03|766.89|758.49|768.57|760.17|766.85|758.45|409
1708725000000|2024-02-23 21:50:00|766.93|758.53|766.96|758.56|768.42|760.02|765.4|757|525
1708725300000|2024-02-23 21:55:00|766.97|758.57|764.3|755.9|766.97|758.57|764.26|755.86|351
1708761600000|2024-02-24 08:00:00|783.18|774.78|784.27|775.87|785.65|777.25|783.12|774.72|466
1708761900000|2024-02-24 08:05:00|784.31|775.91|784.78|776.38|786.38|777.98|783.03|774.63|419
1708762200000|2024-02-24 08:10:00|784.77|776.37|781.99|773.59|785.96|777.56|781.99|773.59|397
1708762500000|2024-02-24 08:15:00|781.98|773.58|782.09|773.69|782.56|774.16|781.25|772.85|459
1708762800000|2024-02-24 08:20:00|782.08|773.68|781.01|772.61|782.75|774.35|780.76|772.36|331
1708763100000|2024-02-24 08:25:00|781.02|772.62|781.85|773.45|781.97|773.57|780.29|771.89|307
1708763400000|2024-02-24 08:30:00|781.87|773.47|781.7|773.3|782.14|773.74|780.94|772.54|344
1708763700000|2024-02-24 08:35:00|781.68|773.28|779.57|771.17|781.84|773.44|778.55|770.15|463
1708764000000|2024-02-24 08:40:00|779.65|771.25|779.75|771.35|780.31|771.91|778.21|769.81|317
1708764300000|2024-02-24 08:45:00|779.6|771.2|776.89|768.49|779.6|771.2|776.48|768.08|333
1708764600000|2024-02-24 08:50:00|776.85|768.45|778.04|769.64|778.28|769.88|776.7|768.3|368
1708764900000|2024-02-24 08:55:00|778|769.6|778.59|770.19|778.7|770.3|776.91|768.51|418
1708765200000|2024-02-24 09:00:00|778.47|770.07|779.16|770.76|779.29|770.89|777.35|768.95|448
1708765500000|2024-02-24 09:05:00|779.17|770.77|778.8|770.4|780.18|771.78|778.72|770.32|420
1708765800000|2024-02-24 09:10:00|778.74|770.34|777.61|769.21|778.84|770.44|777.27|768.87|285
1708766100000|2024-02-24 09:15:00|777.67|769.27|778.51|770.11|778.58|770.18|776.84|768.44|408
1708766400000|2024-02-24 09:20:00|778.52|770.12|778.7|770.3|780.58|772.18|778.4|770|414
1708766700000|2024-02-24 09:25:00|778.75|770.35|779|770.6|779.06|770.66|777.53|769.13|408
1708767000000|2024-02-24 09:30:00|779.03|770.63|778.1|769.7|779.49|771.09|776.39|767.99|427
1708767300000|2024-02-24 09:35:00|778.2|769.8|779.13|770.73|779.13|770.73|778.02|769.62|324
1708767600000|2024-02-24 09:40:00|779.1|770.7|778.53|770.13|779.18|770.78|778.46|770.06|224
1708767900000|2024-02-24 09:45:00|778.55|770.15|778.61|770.21|779.52|771.12|778.42|770.02|327
1708768200000|2024-02-24 09:50:00|778.59|770.19|778.53|770.13|779.99|771.59|778.21|769.81|272
1708768500000|2024-02-24 09:55:00|778.52|770.12|778.94|770.54|779.13|770.73|778.28|769.88|242
1708768800000|2024-02-24 10:00:00|778.93|770.53|780.53|772.13|780.53|772.13|778.27|769.87|365
1708769100000|2024-02-24 10:05:00|780.58|772.18|780.98|772.58|781.18|772.78|779.58|771.18|321
1708769400000|2024-02-24 10:10:00|780.93|772.53|781.98|773.58|782.18|773.78|780.7|772.3|274
1708769700000|2024-02-24 10:15:00|782|773.6|780.1|771.7|782.05|773.65|779.92|771.52|332
1708770000000|2024-02-24 10:20:00|780.13|771.73|779.13|770.73|780.13|771.73|778.28|769.88|322
1708770300000|2024-02-24 10:25:00|779.03|770.63|777.65|769.25|779.83|771.43|777.45|769.05|248
1708770600000|2024-02-24 10:30:00|777.63|769.23|779.85|771.45|780.25|771.85|777.58|769.18|300
1708770900000|2024-02-24 10:35:00|779.75|771.35|778.5|770.1|780.43|772.03|778.34|769.94|268
1708771200000|2024-02-24 10:40:00|778.51|770.11|778.5|770.1|779.29|770.89|778.23|769.83|262
1708771500000|2024-02-24 10:45:00|778.44|770.04|779.18|770.78|779.58|771.18|778.4|770|314
1708771800000|2024-02-24 10:50:00|779.15|770.75|777.49|769.09|779.55|771.15|777.26|768.86|272
1708772100000|2024-02-24 10:55:00|777.55|769.15|777.2|768.8|778.05|769.65|777.2|768.8|146
1708772400000|2024-02-24 11:00:00|777.65|769.25|777.67|769.27|777.95|769.55|776.18|767.78|375
1708772700000|2024-02-24 11:05:00|777.68|769.28|778.93|770.53|778.95|770.55|777.45|769.05|269
1708773000000|2024-02-24 11:10:00|778.88|770.48|778.36|769.96|779.03|770.63|777.95|769.55|211
1708773300000|2024-02-24 11:15:00|778.35|769.95|776.7|768.3|778.36|769.96|775.48|767.08|454
1708773600000|2024-02-24 11:20:00|776.63|768.23|777.98|769.58|778.24|769.84|776.31|767.91|425
1708773900000|2024-02-24 11:25:00|777.93|769.53|778.25|769.85|778.88|770.48|777.85|769.45|270
1708774200000|2024-02-24 11:30:00|778.2|769.8|779.14|770.74|779.75|771.35|778.2|769.8|293
1708774500000|2024-02-24 11:35:00|779.2|770.8|779.28|770.88|779.66|771.26|778.47|770.07|344
1708774800000|2024-02-24 11:40:00|779.23|770.83|779.89|771.49|780.2|771.8|778.39|769.99|264
1708775100000|2024-02-24 11:45:00|779.91|771.51|780.06|771.66|780.93|772.53|779.85|771.45|358
1708775400000|2024-02-24 11:50:00|780.05|771.65|780.2|771.8|781.16|772.76|779.8|771.4|265
1708775700000|2024-02-24 11:55:00|780.18|771.78|779.37|770.97|780.2|771.8|779.25|770.85|172
1708776000000|2024-02-24 12:00:00|779.38|770.98|780.96|772.56|781.17|772.77|779.3|770.9|280
1708776300000|2024-02-24 12:05:00|780.95|772.55|779.61|771.21|780.95|772.55|779.42|771.02|263
1708776600000|2024-02-24 12:10:00|779.6|771.2|780.18|771.78|781.11|772.71|779.41|771.01|231
1708776900000|2024-02-24 12:15:00|780.23|771.83|780.04|771.64|780.66|772.26|779.3|770.9|150
1708777200000|2024-02-24 12:20:00|780.03|771.63|779.15|770.75|780.31|771.91|779.15|770.75|119
1708777500000|2024-02-24 12:25:00|779.1|770.7|776.61|768.21|779.15|770.75|776.52|768.12|234
1708777800000|2024-02-24 12:30:00|776.62|768.22|776.49|768.09|777.19|768.79|775.42|767.02|362
1708778100000|2024-02-24 12:35:00|776.44|768.04|776.64|768.24|777.23|768.83|776.14|767.74|266
1708778400000|2024-02-24 12:40:00|776.59|768.19|777.75|769.35|778.05|769.65|776.59|768.19|181
1708778700000|2024-02-24 12:45:00|777.79|769.39|779.35|770.95|779.55|771.15|777.79|769.39|161
1708779000000|2024-02-24 12:50:00|779.36|770.96|779.41|771.01|779.91|771.51|778.69|770.29|379
1708779300000|2024-02-24 12:55:00|779.39|770.99|778.47|770.07|779.47|771.07|778.23|769.83|280
1708779600000|2024-02-24 13:00:00|778.46|770.06|777.26|768.86|779.49|771.09|777.24|768.84|331
1708779900000|2024-02-24 13:05:00|777.3|768.9|779.38|770.98|779.45|771.05|777.2|768.8|254
1708780200000|2024-02-24 13:10:00|779.33|770.93|779.95|771.55|779.95|771.55|779|770.6|131
1708780500000|2024-02-24 13:15:00|779.83|771.43|780.94|772.54|781.11|772.71|779.65|771.25|254
1708780800000|2024-02-24 13:20:00|780.93|772.53|781.31|772.91|781.57|773.17|780.82|772.42|374
1708781100000|2024-02-24 13:25:00|781.3|772.9|782.77|774.37|783.01|774.61|781.3|772.9|259
1708781400000|2024-02-24 13:30:00|782.79|774.39|782.2|773.8|783.26|774.86|781.32|772.92|472
1708781700000|2024-02-24 13:35:00|782.21|773.81|782.39|773.99|783.65|775.25|781.55|773.15|386
1708782000000|2024-02-24 13:40:00|782.42|774.02|786.91|778.51|787.51|779.11|782.42|774.02|525
1708782300000|2024-02-24 13:45:00|786.82|778.42|786.23|777.83|787.25|778.85|785.63|777.23|405
1708782600000|2024-02-24 13:50:00|786.28|777.88|786.28|777.88|786.75|778.35|785.65|777.25|366
1708782900000|2024-02-24 13:55:00|786.3|777.9|786.78|778.38|786.83|778.43|784.88|776.48|244
1708783200000|2024-02-24 14:00:00|786.83|778.43|785.43|777.03|786.93|778.53|784.35|775.95|314
1708783500000|2024-02-24 14:05:00|785.4|777|788.31|779.91|788.85|780.45|784.45|776.05|441
1708783800000|2024-02-24 14:10:00|788.32|779.92|785.48|777.08|788.86|780.46|784.95|776.55|409
1708784100000|2024-02-24 14:15:00|785.45|777.05|786.16|777.76|786.23|777.83|784.48|776.08|430
1708784400000|2024-02-24 14:20:00|786.15|777.75|784|775.6|786.68|778.28|783.88|775.48|368
1708784700000|2024-02-24 14:25:00|783.98|775.58|784.45|776.05|784.98|776.58|782.85|774.45|356
1708785000000|2024-02-24 14:30:00|784.48|776.08|783.68|775.28|785.83|777.43|783.33|774.93|452
1708785300000|2024-02-24 14:35:00|783.65|775.25|782.3|773.9|783.68|775.28|781.75|773.35|400
1708785600000|2024-02-24 14:40:00|782.33|773.93|781.3|772.9|782.58|774.18|779.95|771.55|459
1708785900000|2024-02-24 14:45:00|781.33|772.93|781.55|773.15|782.7|774.3|780.75|772.35|513
1708786200000|2024-02-24 14:50:00|781.4|773|783.3|774.9|783.53|775.13|781.13|772.73|403
1708786500000|2024-02-24 14:55:00|783.38|774.98|784.18|775.78|784.4|776|782.93|774.53|163
1708786800000|2024-02-24 15:00:00|784.2|775.8|788.28|779.88|788.48|780.08|783.55|775.15|350
1708787100000|2024-02-24 15:05:00|788.25|779.85|786.23|777.83|788.88|780.48|785.83|777.43|420
1708787400000|2024-02-24 15:10:00|786.25|777.85|788.1|779.7|788.1|779.7|785.1|776.7|397
1708787700000|2024-02-24 15:15:00|788.25|779.85|788.53|780.13|789.2|780.8|786.93|778.53|464
1708788000000|2024-02-24 15:20:00|788.59|780.19|787.55|779.15|788.97|780.57|787.55|779.15|428
1708788300000|2024-02-24 15:25:00|787.56|779.16|787.53|779.13|788.36|779.96|787.01|778.61|359
1708788600000|2024-02-24 15:30:00|787.48|779.08|785.72|777.32|787.73|779.33|785.44|777.04|284
1708788900000|2024-02-24 15:35:00|785.69|777.29|785.55|777.15|788.06|779.66|784.04|775.64|539
1708789200000|2024-02-24 15:40:00|785.58|777.18|786.22|777.82|786.33|777.93|785.18|776.78|322
1708789500000|2024-02-24 15:45:00|786.28|777.88|783.95|775.55|786.28|777.88|783.93|775.53|359
1708789800000|2024-02-24 15:50:00|783.9|775.5|783.85|775.45|784.6|776.2|783.46|775.06|298
1708790100000|2024-02-24 15:55:00|783.82|775.42|782.25|773.85|783.94|775.54|782.21|773.81|318
1708790400000|2024-02-24 16:00:00|782.29|773.89|784.27|775.87|785.27|776.87|782.11|773.71|426
1708790700000|2024-02-24 16:05:00|784.18|775.78|785.42|777.02|785.86|777.46|783.14|774.74|317
1708791000000|2024-02-24 16:10:00|785.56|777.16|785.48|777.08|786.1|777.7|784.67|776.27|239
1708791300000|2024-02-24 16:15:00|785.4|777|783.99|775.59|785.65|777.25|783.99|775.59|312
1708791600000|2024-02-24 16:20:00|784|775.6|780.9|772.5|784.04|775.64|780.48|772.08|444
1708791900000|2024-02-24 16:25:00|780.88|772.48|778.96|770.56|780.88|772.48|777.93|769.53|333
1708792200000|2024-02-24 16:30:00|778.9|770.5|781.05|772.65|781.45|773.05|778.9|770.5|258
1708792500000|2024-02-24 16:35:00|781.08|772.68|781.91|773.51|781.91|773.51|780.43|772.03|296
1708792800000|2024-02-24 16:40:00|781.86|773.46|781.65|773.25|782.75|774.35|780.93|772.53|346
1708793100000|2024-02-24 16:45:00|781.67|773.27|780.56|772.16|781.78|773.38|779.45|771.05|428
1708793400000|2024-02-24 16:50:00|780.48|772.08|780.96|772.56|781.48|773.08|780.01|771.61|326
1708793700000|2024-02-24 16:55:00|780.93|772.53|782.19|773.79|782.36|773.96|780.68|772.28|323
1708794000000|2024-02-24 17:00:00|782.2|773.8|783.51|775.11|784.2|775.8|782.2|773.8|321
1708794300000|2024-02-24 17:05:00|783.53|775.13|784|775.6|785.25|776.85|783.26|774.86|513
1708794600000|2024-02-24 17:10:00|784.01|775.61|784.57|776.17|784.63|776.23|782.83|774.43|337
1708794900000|2024-02-24 17:15:00|784.58|776.18|786.92|778.52|787.13|778.73|784.31|775.91|363
1708795200000|2024-02-24 17:20:00|786.88|778.48|783.54|775.14|787.08|778.68|783.46|775.06|447
1708795500000|2024-02-24 17:25:00|783.55|775.15|783|774.6|783.9|775.5|782.21|773.81|436
1708795800000|2024-02-24 17:30:00|783.02|774.62|785|776.6|785.74|777.34|782.72|774.32|471
1708796100000|2024-02-24 17:35:00|784.98|776.58|786.83|778.43|787|778.6|784.98|776.58|385
1708796400000|2024-02-24 17:40:00|786.85|778.45|787.31|778.91|787.77|779.37|786.4|778|570
1708796700000|2024-02-24 17:45:00|787.3|778.9|787.75|779.35|788.79|780.39|787.24|778.84|649
1708797000000|2024-02-24 17:50:00|787.73|779.33|787.93|779.53|788.73|780.33|787.48|779.08|506
1708797300000|2024-02-24 17:55:00|787.87|779.47|787.25|778.85|788.2|779.8|785.32|776.92|533
1708797600000|2024-02-24 18:00:00|787.27|778.87|787.17|778.77|788.1|779.7|786.68|778.28|502
1708797900000|2024-02-24 18:05:00|787.18|778.78|787.96|779.56|787.96|779.56|785.97|777.57|381
1708798200000|2024-02-24 18:10:00|787.97|779.57|787.01|778.61|788.98|780.58|786.78|778.38|359
1708798500000|2024-02-24 18:15:00|787.06|778.66|786.23|777.83|787.36|778.96|785.65|777.25|463
1708798800000|2024-02-24 18:20:00|786.3|777.9|786.07|777.67|786.32|777.92|785.28|776.88|293
1708799100000|2024-02-24 18:25:00|786.03|777.63|785.52|777.12|786.54|778.14|785.35|776.95|179
1708799400000|2024-02-24 18:30:00|785.44|777.04|784.05|775.65|785.44|777.04|783.93|775.53|296
1708799700000|2024-02-24 18:35:00|783.98|775.58|784.9|776.5|785.02|776.62|783.85|775.45|310
1708800000000|2024-02-24 18:40:00|784.84|776.44|786.25|777.85|786.31|777.91|784.78|776.38|230
1708800300000|2024-02-24 18:45:00|786.18|777.78|785.01|776.61|786.36|777.96|784.89|776.49|279
1708800600000|2024-02-24 18:50:00|785.02|776.62|782.8|774.4|785.21|776.81|782.37|773.97|398
1708800900000|2024-02-24 18:55:00|782.85|774.45|782.25|773.85|783.11|774.71|781.78|773.38|350
1708801200000|2024-02-24 19:00:00|782.26|773.86|783.3|774.9|783.3|774.9|782.23|773.83|369
1708801500000|2024-02-24 19:05:00|783.27|774.87|783.53|775.13|783.85|775.45|782.68|774.28|281
1708801800000|2024-02-24 19:10:00|783.55|775.15|783.43|775.03|784.24|775.84|783.35|774.95|253
1708802100000|2024-02-24 19:15:00|783.45|775.05|783.49|775.09|783.88|775.48|783.15|774.75|176
1708802400000|2024-02-24 19:20:00|783.5|775.1|782.03|773.63|783.65|775.25|781.88|773.48|234
1708802700000|2024-02-24 19:25:00|782.05|773.65|782.58|774.18|782.96|774.56|781.79|773.39|229
1708803000000|2024-02-24 19:30:00|782.51|774.11|782.26|773.86|783.44|775.04|782|773.6|329
1708803300000|2024-02-24 19:35:00|782.27|773.87|784.92|776.52|785.25|776.85|782.15|773.75|405
1708803600000|2024-02-24 19:40:00|784.98|776.58|785.76|777.36|786.21|777.81|784.49|776.09|284
1708803900000|2024-02-24 19:45:00|785.78|777.38|786.13|777.73|786.21|777.81|785.55|777.15|225
1708804200000|2024-02-24 19:50:00|786.07|777.67|785.7|777.3|786.07|777.67|785.13|776.73|176
1708804500000|2024-02-24 19:55:00|785.73|777.33|786.76|778.36|786.87|778.47|785|776.6|294
1708804800000|2024-02-24 20:00:00|786.8|778.4|786|777.6|787.22|778.82|785.57|777.17|386
1708805100000|2024-02-24 20:05:00|786.01|777.61|783.93|775.53|786.02|777.62|782.38|773.98|484
1708805400000|2024-02-24 20:10:00|783.88|775.48|784.2|775.8|784.43|776.03|782.98|774.58|289
1708805700000|2024-02-24 20:15:00|784.17|775.77|783.35|774.95|784.48|776.08|782.98|774.58|274
1708806000000|2024-02-24 20:20:00|783.3|774.9|783.99|775.59|784.54|776.14|782.85|774.45|270
1708806300000|2024-02-24 20:25:00|784.01|775.61|784.33|775.93|784.67|776.27|783.65|775.25|255
1708806600000|2024-02-24 20:30:00|784.32|775.92|783.84|775.44|784.73|776.33|783.4|775|336
1708806900000|2024-02-24 20:35:00|783.8|775.4|783.85|775.45|784.53|776.13|783.63|775.23|200
1708807200000|2024-02-24 20:40:00|783.83|775.43|783.44|775.04|783.83|775.43|783.03|774.63|270
1708807500000|2024-02-24 20:45:00|783.51|775.11|783.56|775.16|784.83|776.43|783.51|775.11|313
1708807800000|2024-02-24 20:50:00|783.57|775.17|784.37|775.97|784.46|776.06|783.13|774.73|285
1708808100000|2024-02-24 20:55:00|784.39|775.99|783.71|775.31|784.42|776.02|783.48|775.08|195
1708808400000|2024-02-24 21:00:00|783.73|775.33|782.21|773.81|783.91|775.51|781.68|773.28|304
1708808700000|2024-02-24 21:05:00|782.18|773.78|782.71|774.31|783.24|774.84|781.88|773.48|250
1708809000000|2024-02-24 21:10:00|782.76|774.36|783.14|774.74|783.82|775.42|782.61|774.21|204
1708809300000|2024-02-24 21:15:00|783.11|774.71|784.52|776.12|784.84|776.44|782.73|774.33|269
1708809600000|2024-02-24 21:20:00|784.49|776.09|784.3|775.9|784.73|776.33|783.58|775.18|210
1708809900000|2024-02-24 21:25:00|784.23|775.83|784.62|776.22|785.65|777.25|784.23|775.83|260
1708810200000|2024-02-24 21:30:00|784.67|776.27|786.51|778.11|786.87|778.47|784.4|776|197
1708810500000|2024-02-24 21:35:00|786.5|778.1|786.38|777.98|786.73|778.33|785.73|777.33|342
1708810800000|2024-02-24 21:40:00|786.43|778.03|786.6|778.2|788|779.6|785.86|777.46|406
1708811100000|2024-02-24 21:45:00|786.59|778.19|787.85|779.45|788.93|780.53|786.58|778.18|370
1708811400000|2024-02-24 21:50:00|787.86|779.46|791.38|782.98|792.28|783.88|787.76|779.36|565
1708811700000|2024-02-24 21:55:00|791.33|782.93|791.51|783.11|792.3|783.9|790.93|782.53|481
1708812000000|2024-02-24 22:00:00|791.53|783.13|791.83|783.43|791.86|783.46|789.66|781.26|651
1708812300000|2024-02-24 22:05:00|791.84|783.44|791.5|783.1|792.71|784.31|790.64|782.24|505
1708812600000|2024-02-24 22:10:00|791.48|783.08|792.79|784.39|793.1|784.7|791.45|783.05|358
1708812900000|2024-02-24 22:15:00|792.77|784.37|791.18|782.78|793.51|785.11|791.17|782.77|330
1708813200000|2024-02-24 22:20:00|791.15|782.75|791.16|782.76|791.79|783.39|790.45|782.05|200
1708813500000|2024-02-24 22:25:00|791.18|782.78|790.07|781.67|791.73|783.33|790.07|781.67|219
1708813800000|2024-02-24 22:30:00|790.09|781.69|790.43|782.03|790.43|782.03|789.25|780.85|164
1708814100000|2024-02-24 22:35:00|790.42|782.02|789.9|781.5|790.66|782.26|789.88|781.48|79
1708814400000|2024-02-24 22:40:00|789.93|781.53|788.03|779.63|790.04|781.64|787.76|779.36|224
1708814700000|2024-02-24 22:45:00|788.02|779.62|787.6|779.2|788.05|779.65|787.51|779.11|177
1708815000000|2024-02-24 22:50:00|787.59|779.19|786.5|778.1|787.59|779.19|785.92|777.52|208
1708815300000|2024-02-24 22:55:00|786.49|778.09|787.23|778.83|787.46|779.06|786.49|778.09|66
1708815600000|2024-02-24 23:00:00|787.08|778.68|787|778.6|787.35|778.95|786|777.6|172
1708815900000|2024-02-24 23:05:00|786.94|778.54|787.41|779.01|787.41|779.01|786.39|777.99|211
1708816200000|2024-02-24 23:10:00|787.38|778.98|786.92|778.52|787.84|779.44|786.35|777.95|252
1708816500000|2024-02-24 23:15:00|786.76|778.36|786.07|777.67|786.79|778.39|784.95|776.55|207
1708816800000|2024-02-24 23:20:00|786.09|777.69|785.93|777.53|786.68|778.28|785.88|777.48|227
1708817100000|2024-02-24 23:25:00|785.98|777.58|786.43|778.03|786.58|778.18|785.88|777.48|156
1708817400000|2024-02-24 23:30:00|786.4|778|788.36|779.96|788.41|780.01|785.6|777.2|291
1708817700000|2024-02-24 23:35:00|788.35|779.95|788.66|780.26|789.41|781.01|788.05|779.65|235
1708818000000|2024-02-24 23:40:00|788.69|780.29|783.75|775.35|789.61|781.21|783.35|774.95|512
1708818300000|2024-02-24 23:45:00|783.74|775.34|783.51|775.11|784.08|775.68|782.25|773.85|439
1708818600000|2024-02-24 23:50:00|783.44|775.04|784.75|776.35|784.82|776.42|782.95|774.55|405
1708818900000|2024-02-24 23:55:00|784.7|776.3|786.5|778.1|786.61|778.21|784.53|776.13|315
1708819200000|2024-02-25 00:00:00|786.46|778.06|783.55|775.15|786.75|778.35|783.46|775.06|419
1708819500000|2024-02-25 00:05:00|783.47|775.07|783.15|774.75|784.06|775.66|783.03|774.63|470
1708819800000|2024-02-25 00:10:00|783.13|774.73|782.83|774.43|783.53|775.13|782.8|774.4|296
1708820100000|2024-02-25 00:15:00|782.8|774.4|782.21|773.81|783|774.6|781.29|772.89|379
1708820400000|2024-02-25 00:20:00|782.23|773.83|781.53|773.13|782.56|774.16|780.74|772.34|425
1708820700000|2024-02-25 00:25:00|781.54|773.14|782.48|774.08|783.42|775.02|781.5|773.1|490
1708821000000|2024-02-25 00:30:00|782.53|774.13|780.59|772.19|782.95|774.55|780.46|772.06|490
1708821300000|2024-02-25 00:35:00|780.58|772.18|781.01|772.61|781.56|773.16|780.39|771.99|396
1708821600000|2024-02-25 00:40:00|781.02|772.62|780.73|772.33|781.04|772.64|779.94|771.54|320
1708821900000|2024-02-25 00:45:00|780.75|772.35|781.2|772.8|782.48|774.08|779.93|771.53|272
1708822200000|2024-02-25 00:50:00|781.23|772.83|780.61|772.21|781.87|773.47|780.61|772.21|269
1708822500000|2024-02-25 00:55:00|780.55|772.15|783.31|774.91|783.6|775.2|780.17|771.77|376
1708822800000|2024-02-25 01:00:00|783.32|774.92|783.78|775.38|785.2|776.8|783.32|774.92|437
1708823100000|2024-02-25 01:05:00|783.75|775.35|781.78|773.38|783.78|775.38|781.35|772.95|250
1708823400000|2024-02-25 01:10:00|781.83|773.43|780.8|772.4|781.98|773.58|779.8|771.4|214
1708823700000|2024-02-25 01:15:00|780.83|772.43|781.7|773.3|782.22|773.82|780.53|772.13|297
1708824000000|2024-02-25 01:20:00|781.64|773.24|781.88|773.48|782.04|773.64|780.33|771.93|268
1708824300000|2024-02-25 01:25:00|781.92|773.52|783.58|775.18|783.63|775.23|781.81|773.41|347
1708824600000|2024-02-25 01:30:00|783.61|775.21|781.03|772.63|783.78|775.38|780.7|772.3|392
1708824900000|2024-02-25 01:35:00|780.98|772.58|782.59|774.19|782.69|774.29|780.73|772.33|365
1708825200000|2024-02-25 01:40:00|782.64|774.24|782.55|774.15|783.59|775.19|782.17|773.77|446
1708825500000|2024-02-25 01:45:00|782.57|774.17|784.04|775.64|784.47|776.07|782.52|774.12|341
1708825800000|2024-02-25 01:50:00|784.03|775.63|784.51|776.11|784.54|776.14|783.61|775.21|323
1708826100000|2024-02-25 01:55:00|784.52|776.12|786.25|777.85|786.57|778.17|784.47|776.07|487
1708826400000|2024-02-25 02:00:00|786.26|777.86|786.82|778.42|787.25|778.85|784.81|776.41|484
1708826700000|2024-02-25 02:05:00|786.78|778.38|788.58|780.18|789.42|781.02|786.71|778.31|555
1708827000000|2024-02-25 02:10:00|788.68|780.28|786.51|778.11|789.29|780.89|786.28|777.88|490
1708827300000|2024-02-25 02:15:00|786.48|778.08|785.43|777.03|786.51|778.11|784.96|776.56|492
1708827600000|2024-02-25 02:20:00|785.42|777.02|786.15|777.75|786.26|777.86|784.8|776.4|478
1708827900000|2024-02-25 02:25:00|786.18|777.78|785.76|777.36|786.96|778.56|785.61|777.21|481
1708828200000|2024-02-25 02:30:00|785.79|777.39|781.97|773.57|785.79|777.39|781.97|773.57|538
1708828500000|2024-02-25 02:35:00|781.96|773.56|784.74|776.34|784.74|776.34|781.56|773.16|478
1708828800000|2024-02-25 02:40:00|784.78|776.38|784.18|775.78|785.03|776.63|782.82|774.42|494
1708829100000|2024-02-25 02:45:00|784.17|775.77|782.39|773.99|784.2|775.8|781.72|773.32|652
1708829400000|2024-02-25 02:50:00|782.41|774.01|781.81|773.41|783.23|774.83|780.84|772.44|508
1708829700000|2024-02-25 02:55:00|781.75|773.35|782.12|773.72|782.72|774.32|781.01|772.61|629
1708830000000|2024-02-25 03:00:00|782.01|773.61|779.97|771.57|782.34|773.94|779.8|771.4|579
1708830300000|2024-02-25 03:05:00|779.95|771.55|777.74|769.34|780.25|771.85|776.44|768.04|679
1708830600000|2024-02-25 03:10:00|777.78|769.38|778.98|770.58|779.32|770.92|777.78|769.38|432
1708830900000|2024-02-25 03:15:00|778.81|770.41|777.03|768.63|778.84|770.44|776.93|768.53|438
1708831200000|2024-02-25 03:20:00|777.05|768.65|776.6|768.2|777.74|769.34|774.51|766.11|640
1708831500000|2024-02-25 03:25:00|776.9|768.5|778.83|770.43|778.94|770.54|776.01|767.61|561
1708831800000|2024-02-25 03:30:00|778.89|770.49|779.68|771.28|780.14|771.74|778.03|769.63|443
1708832100000|2024-02-25 03:35:00|779.78|771.38|779.35|770.95|780.28|771.88|779.15|770.75|265
1708832400000|2024-02-25 03:40:00|779.3|770.9|779.55|771.15|780.46|772.06|779.05|770.65|352
1708832700000|2024-02-25 03:45:00|779.53|771.13|779.78|771.38|780.58|772.18|779.3|770.9|304
1708833000000|2024-02-25 03:50:00|779.8|771.4|780.22|771.82|780.48|772.08|779.13|770.73|386
1708833300000|2024-02-25 03:55:00|780.24|771.84|780.62|772.22|781|772.6|779.99|771.59|379
1708833600000|2024-02-25 04:00:00|780.63|772.23|779.65|771.25|781.15|772.75|779.57|771.17|498
1708833900000|2024-02-25 04:05:00|779.66|771.26|779.84|771.44|780.25|771.85|779.25|770.85|450
1708834200000|2024-02-25 04:10:00|779.85|771.45|780.72|772.32|781.01|772.61|779.27|770.87|474
1708834500000|2024-02-25 04:15:00|780.83|772.43|778.93|770.53|782.44|774.04|778.64|770.24|458
1708834800000|2024-02-25 04:20:00|778.87|770.47|778.25|769.85|779.48|771.08|778.06|769.66|458
1708835100000|2024-02-25 04:25:00|778.22|769.82|777.05|768.65|778.45|770.05|776.85|768.45|426
1708835400000|2024-02-25 04:30:00|777.08|768.68|777.57|769.17|777.6|769.2|775.55|767.15|434
1708835700000|2024-02-25 04:35:00|777.66|769.26|778.18|769.78|778.81|770.41|776.96|768.56|404
1708836000000|2024-02-25 04:40:00|777.92|769.52|776.96|768.56|777.99|769.59|776.58|768.18|447
1708836300000|2024-02-25 04:45:00|776.93|768.53|777.98|769.58|778.38|769.98|776.74|768.34|269
1708836600000|2024-02-25 04:50:00|778.03|769.63|777.48|769.08|778.53|770.13|776.83|768.43|290
1708836900000|2024-02-25 04:55:00|777.43|769.03|778.27|769.87|778.57|770.17|777.18|768.78|305
1708837200000|2024-02-25 05:00:00|778.26|769.86|778.83|770.43|779.23|770.83|777.25|768.85|303
1708837500000|2024-02-25 05:05:00|778.73|770.33|777.1|768.7|778.73|770.33|777.1|768.7|262
1708837800000|2024-02-25 05:10:00|777.2|768.8|777.08|768.68|777.2|768.8|776.53|768.13|231
1708838100000|2024-02-25 05:15:00|777.05|768.65|776.4|768|777.15|768.75|775.83|767.43|199
1708838400000|2024-02-25 05:20:00|776.3|767.9|778.1|769.7|778.12|769.72|776.15|767.75|232
1708838700000|2024-02-25 05:25:00|778.15|769.75|777.53|769.13|778.65|770.25|777.48|769.08|247
1708839000000|2024-02-25 05:30:00|777.5|769.1|778.03|769.63|778.69|770.29|777.5|769.1|236
1708839300000|2024-02-25 05:35:00|777.98|769.58|777.28|768.88|778.03|769.63|777.08|768.68|212
1708839600000|2024-02-25 05:40:00|777.33|768.93|778.43|770.03|778.65|770.25|777.13|768.73|225
1708839900000|2024-02-25 05:45:00|778.38|769.98|779.64|771.24|779.92|771.52|778.28|769.88|291
1708840200000|2024-02-25 05:50:00|779.63|771.23|780.24|771.84|780.47|772.07|779.44|771.04|259
1708840500000|2024-02-25 05:55:00|780.21|771.81|781.08|772.68|781.08|772.68|780.06|771.66|319
1708840800000|2024-02-25 06:00:00|781.11|772.71|778.08|769.68|781.2|772.8|778.08|769.68|484
1708841100000|2024-02-25 06:05:00|778.09|769.69|778.04|769.64|778.32|769.92|776.4|768|411
1708841400000|2024-02-25 06:10:00|778.05|769.65|778.27|769.87|779.18|770.78|777.45|769.05|349
1708841700000|2024-02-25 06:15:00|778.29|769.89|776.86|768.46|779.23|770.83|776.77|768.37|385
1708842000000|2024-02-25 06:20:00|776.9|768.5|778.58|770.18|778.68|770.28|776.68|768.28|395
1708842300000|2024-02-25 06:25:00|778.55|770.15|781.8|773.4|782.72|774.32|778.48|770.08|426
1708842600000|2024-02-25 06:30:00|781.79|773.39|781|772.6|782.01|773.61|779.79|771.39|608
1708842900000|2024-02-25 06:35:00|780.88|772.48|780.14|771.74|781.6|773.2|780.03|771.63|559
1708843200000|2024-02-25 06:40:00|780.12|771.72|781.41|773.01|781.78|773.38|780.12|771.72|378
1708843500000|2024-02-25 06:45:00|781.38|772.98|781.2|772.8|781.49|773.09|780.43|772.03|339
1708843800000|2024-02-25 06:50:00|781.22|772.82|781.95|773.55|782.2|773.8|780.23|771.83|299
1708844100000|2024-02-25 06:55:00|781.9|773.5|782.36|773.96|782.46|774.06|781.43|773.03|248
1708844400000|2024-02-25 07:00:00|782.37|773.97|782.23|773.83|783.08|774.68|780.85|772.45|416
1708844700000|2024-02-25 07:05:00|782.29|773.89|781.77|773.37|782.58|774.18|780.83|772.43|502
1708845000000|2024-02-25 07:10:00|781.78|773.38|779.2|770.8|782.08|773.68|779.2|770.8|340
1708845300000|2024-02-25 07:15:00|779.1|770.7|779.4|771|779.68|771.28|778.45|770.05|259
1708845600000|2024-02-25 07:20:00|779.3|770.9|778.78|770.38|779.43|771.03|778.45|770.05|232
1708845900000|2024-02-25 07:25:00|778.75|770.35|778.73|770.33|779.6|771.2|778.5|770.1|326
1708846200000|2024-02-25 07:30:00|778.78|770.38|777.63|769.23|778.78|770.38|777.6|769.2|383
1708846500000|2024-02-25 07:35:00|777.64|769.24|778.07|769.67|778.34|769.94|777.4|769|324
1708846800000|2024-02-25 07:40:00|778.01|769.61|780.31|771.91|780.33|771.93|778.01|769.61|261
1708847100000|2024-02-25 07:45:00|780.36|771.96|779.97|771.57|780.71|772.31|779.76|771.36|393
1708847400000|2024-02-25 07:50:00|779.96|771.56|779.48|771.08|779.97|771.57|779.07|770.67|297
1708847700000|2024-02-25 07:55:00|779.45|771.05|778.55|770.15|780.09|771.69|778.03|769.63|309
1708848000000|2024-02-25 08:00:00|778.58|770.18|778.21|769.81|778.75|770.35|777.98|769.58|316
1708848300000|2024-02-25 08:05:00|778.17|769.77|777.25|768.85|778.21|769.81|777.25|768.85|252
1708848600000|2024-02-25 08:10:00|777.26|768.86|778.67|770.27|778.78|770.38|777.23|768.83|323
1708848900000|2024-02-25 08:15:00|778.63|770.23|779.8|771.4|780.27|771.87|778.48|770.08|372
1708849200000|2024-02-25 08:20:00|779.78|771.38|779.98|771.58|780.33|771.93|779.58|771.18|221
1708849500000|2024-02-25 08:25:00|779.95|771.55|780.1|771.7|780.7|772.3|779.8|771.4|182
1708849800000|2024-02-25 08:30:00|780.09|771.69|779.52|771.12|780.93|772.53|779.52|771.12|302
1708850100000|2024-02-25 08:35:00|779.49|771.09|778.62|770.22|779.51|771.11|777.92|769.52|380
1708850400000|2024-02-25 08:40:00|778.66|770.26|777.28|768.88|779.18|770.78|777.2|768.8|281
1708850700000|2024-02-25 08:45:00|777.23|768.83|776.69|768.29|777.83|769.43|776.35|767.95|420
1708851000000|2024-02-25 08:50:00|776.7|768.3|773.29|764.89|776.74|768.34|773.29|764.89|571
1708851300000|2024-02-25 08:55:00|773.31|764.91|774.1|765.7|775.04|766.64|773.09|764.69|552
1708851600000|2024-02-25 09:00:00|774.08|765.68|774.7|766.3|774.7|766.3|773.05|764.65|277
1708851900000|2024-02-25 09:05:00|774.72|766.32|773.34|764.94|774.73|766.33|771.98|763.58|603
1708852200000|2024-02-25 09:10:00|773.36|764.96|774.39|765.99|774.96|766.56|773.05|764.65|259
1708852500000|2024-02-25 09:15:00|774.37|765.97|774.8|766.4|775.08|766.68|773.89|765.49|373
1708852800000|2024-02-25 09:20:00|774.81|766.41|774.1|765.7|774.87|766.47|773.69|765.29|313
1708853100000|2024-02-25 09:25:00|774.09|765.69|774.63|766.23|774.68|766.28|773.66|765.26|318
1708853400000|2024-02-25 09:30:00|774.6|766.2|775.34|766.94|775.5|767.1|774.58|766.18|333
1708853700000|2024-02-25 09:35:00|775.37|766.97|776.2|767.8|776.68|768.28|775.37|766.97|336
1708854000000|2024-02-25 09:40:00|776.19|767.79|776.96|768.56|777.01|768.61|775.89|767.49|321
1708854300000|2024-02-25 09:45:00|776.99|768.59|776.1|767.7|777.15|768.75|776|767.6|403
1708854600000|2024-02-25 09:50:00|776.13|767.73|776.36|767.96|776.71|768.31|775.95|767.55|224
1708854900000|2024-02-25 09:55:00|776.4|768|776.27|767.87|776.59|768.19|776|767.6|360
1708855200000|2024-02-25 10:00:00|776.25|767.85|778.02|769.62|778.19|769.79|776.18|767.78|338
1708855500000|2024-02-25 10:05:00|778.07|769.67|777.17|768.77|778.12|769.72|776.39|767.99|361
1708855800000|2024-02-25 10:10:00|777.2|768.8|777.62|769.22|778.23|769.83|777.2|768.8|322
1708856100000|2024-02-25 10:15:00|777.7|769.3|776.01|767.61|777.8|769.4|775.95|767.55|342
1708856400000|2024-02-25 10:20:00|776.05|767.65|777.18|768.78|777.21|768.81|776.01|767.61|246
1708856700000|2024-02-25 10:25:00|777.25|768.85|775.78|767.38|777.25|768.85|775.68|767.28|215
1708857000000|2024-02-25 10:30:00|775.73|767.33|776.87|768.47|777.11|768.71|775.73|767.33|224
1708857300000|2024-02-25 10:35:00|776.84|768.44|777.08|768.68|777.13|768.73|776.6|768.2|212
1708857600000|2024-02-25 10:40:00|777.04|768.64|777.16|768.76|777.37|768.97|776.65|768.25|232
1708857900000|2024-02-25 10:45:00|777.19|768.79|776.64|768.24|777.52|769.12|776.6|768.2|203
1708858200000|2024-02-25 10:50:00|776.6|768.2|776.39|767.99|776.6|768.2|775.43|767.03|376
1708858500000|2024-02-25 10:55:00|776.42|768.02|776.11|767.71|776.89|768.49|775.92|767.52|259
1708858800000|2024-02-25 11:00:00|776.1|767.7|776.01|767.61|776.2|767.8|775.38|766.98|338
1708859100000|2024-02-25 11:05:00|775.98|767.58|777.41|769.01|777.46|769.06|775.98|767.58|296
1708859400000|2024-02-25 11:10:00|777.42|769.02|777.7|769.3|778.15|769.75|777.4|769|233
1708859700000|2024-02-25 11:15:00|777.68|769.28|777.5|769.1|778.6|770.2|777.46|769.06|231
1708860000000|2024-02-25 11:20:00|777.51|769.11|777.1|768.7|777.51|769.11|776.85|768.45|224
1708860300000|2024-02-25 11:25:00|777.02|768.62|776.53|768.13|777.14|768.74|776.31|767.91|248
1708860600000|2024-02-25 11:30:00|776.54|768.14|777.61|769.21|777.63|769.23|776.3|767.9|241
1708860900000|2024-02-25 11:35:00|777.69|769.29|778.11|769.71|778.64|770.24|777.58|769.18|204
1708861200000|2024-02-25 11:40:00|778.07|769.67|778.12|769.72|778.56|770.16|778|769.6|180
1708861500000|2024-02-25 11:45:00|778.11|769.71|777.79|769.39|778.5|770.1|777.54|769.14|157
1708861800000|2024-02-25 11:50:00|777.85|769.45|779.34|770.94|779.45|771.05|777.8|769.4|246
1708862100000|2024-02-25 11:55:00|779.33|770.93|779.78|771.38|780.06|771.66|778.99|770.59|426
1708862400000|2024-02-25 12:00:00|779.8|771.4|781.27|772.87|781.28|772.88|779.44|771.04|425
1708862700000|2024-02-25 12:05:00|781.23|772.83|780.61|772.21|781.38|772.98|779.93|771.53|360
1708863000000|2024-02-25 12:10:00|780.6|772.2|780.18|771.78|780.85|772.45|779.93|771.53|309
1708863300000|2024-02-25 12:15:00|780.13|771.73|780.2|771.8|780.31|771.91|779.5|771.1|222
1708863600000|2024-02-25 12:20:00|780|771.6|778.35|769.95|780|771.6|778.35|769.95|193
1708863900000|2024-02-25 12:25:00|778.4|770|779.44|771.04|779.51|771.11|778.03|769.63|222
1708864200000|2024-02-25 12:30:00|779.47|771.07|778.28|769.88|779.51|771.11|778|769.6|261
1708864500000|2024-02-25 12:35:00|778.3|769.9|778.25|769.85|778.5|770.1|777.98|769.58|137
1708864800000|2024-02-25 12:40:00|778.28|769.88|779.18|770.78|779.51|771.11|778.18|769.78|208
1708865100000|2024-02-25 12:45:00|779.15|770.75|780.48|772.08|780.56|772.16|778.83|770.43|283
1708865400000|2024-02-25 12:50:00|780.49|772.09|781.15|772.75|781.3|772.9|780.39|771.99|255
1708865700000|2024-02-25 12:55:00|781.13|772.73|780.95|772.55|781.78|773.38|780.76|772.36|229
1708866000000|2024-02-25 13:00:00|780.94|772.54|781.41|773.01|782.54|774.14|780.5|772.1|353
1708866300000|2024-02-25 13:05:00|781.4|773|780.31|771.91|781.71|773.31|780.26|771.86|229
1708866600000|2024-02-25 13:10:00|780.27|771.87|778.15|769.75|780.35|771.95|778|769.6|311
1708866900000|2024-02-25 13:15:00|778.18|769.78|778.86|770.46|778.95|770.55|777.96|769.56|342
1708867200000|2024-02-25 13:20:00|778.87|770.47|779.98|771.58|780.21|771.81|778.73|770.33|432
1708867500000|2024-02-25 13:25:00|780|771.6|781.29|772.89|781.31|772.91|779.51|771.11|332
1708867800000|2024-02-25 13:30:00|781.28|772.88|782.05|773.65|782.4|774|781.15|772.75|229
1708868100000|2024-02-25 13:35:00|782.08|773.68|782.7|774.3|782.73|774.33|781.38|772.98|205
1708868400000|2024-02-25 13:40:00|782.68|774.28|783.68|775.28|783.68|775.28|782.03|773.63|215
1708868700000|2024-02-25 13:45:00|783.7|775.3|783.43|775.03|784.6|776.2|782.9|774.5|284
1708869000000|2024-02-25 13:50:00|783.45|775.05|782.18|773.78|783.68|775.28|781.6|773.2|299
1708869300000|2024-02-25 13:55:00|782.17|773.77|781|772.6|782.18|773.78|781|772.6|241
1708869600000|2024-02-25 14:00:00|781.05|772.65|780.58|772.18|781.36|772.96|780.5|772.1|241
1708869900000|2024-02-25 14:05:00|780.53|772.13|780.6|772.2|781.6|773.2|780.48|772.08|320
1708870200000|2024-02-25 14:10:00|780.63|772.23|777.53|769.13|781.66|773.26|777.08|768.68|306
1708870500000|2024-02-25 14:15:00|777.55|769.15|780.21|771.81|780.22|771.82|777.23|768.83|382
1708870800000|2024-02-25 14:20:00|780.27|771.87|780.75|772.35|782|773.6|779.78|771.38|273
1708871100000|2024-02-25 14:25:00|780.7|772.3|778.43|770.03|780.7|772.3|778.42|770.02|419
1708871400000|2024-02-25 14:30:00|778.42|770.02|780.44|772.04|780.48|772.08|776.27|767.87|736
1708871700000|2024-02-25 14:35:00|780.41|772.01|780.46|772.06|781.19|772.79|779.34|770.94|672
1708872000000|2024-02-25 14:40:00|780.51|772.11|781.16|772.76|782.16|773.76|779.92|771.52|591
1708872300000|2024-02-25 14:45:00|781.15|772.75|782.18|773.78|782.22|773.82|779.46|771.06|680
1708872600000|2024-02-25 14:50:00|782.17|773.77|782.48|774.08|783.91|775.51|781.7|773.3|538
1708872900000|2024-02-25 14:55:00|782.49|774.09|782|773.6|782.54|774.14|781.34|772.94|497
1708873200000|2024-02-25 15:00:00|781.98|773.58|781.42|773.02|782.68|774.28|780.95|772.55|523
1708873500000|2024-02-25 15:05:00|781.36|772.96|781.81|773.41|781.81|773.41|780.45|772.05|497
1708873800000|2024-02-25 15:10:00|781.78|773.38|783.5|775.1|783.5|775.1|781.78|773.38|337
1708874100000|2024-02-25 15:15:00|783.7|775.3|781.75|773.35|784.02|775.62|781.41|773.01|456
1708874400000|2024-02-25 15:20:00|781.76|773.36|782.23|773.83|782.4|774|781.22|772.82|447
1708874700000|2024-02-25 15:25:00|782.24|773.84|782.03|773.63|782.68|774.28|781.43|773.03|424
1708875000000|2024-02-25 15:30:00|782|773.6|781.22|772.82|782.18|773.78|780.7|772.3|360
1708875300000|2024-02-25 15:35:00|781.23|772.83|780.65|772.25|781.68|773.28|780.6|772.2|193
1708875600000|2024-02-25 15:40:00|780.6|772.2|779.88|771.48|780.72|772.32|778.15|769.75|457
1708875900000|2024-02-25 15:45:00|779.92|771.52|777.99|769.59|779.92|771.52|776.22|767.82|615
1708876200000|2024-02-25 15:50:00|777.98|769.58|777.2|768.8|779.23|770.83|776.85|768.45|564
1708876500000|2024-02-25 15:55:00|777.15|768.75|777.32|768.92|777.46|769.06|776.05|767.65|414
1708876800000|2024-02-25 16:00:00|777.3|768.9|776.53|768.13|778.85|770.45|775.75|767.35|479
1708877100000|2024-02-25 16:05:00|776.5|768.1|778.47|770.07|778.55|770.15|775.55|767.15|493
1708877400000|2024-02-25 16:10:00|778.46|770.06|780.58|772.18|781.16|772.76|778.39|769.99|474
1708877700000|2024-02-25 16:15:00|780.6|772.2|780.62|772.22|781.05|772.65|779.88|771.48|349
1708878000000|2024-02-25 16:20:00|780.63|772.23|777.82|769.42|780.71|772.31|777.61|769.21|593
1708878300000|2024-02-25 16:25:00|777.81|769.41|777.58|769.18|778.39|769.99|776.88|768.48|510
1708878600000|2024-02-25 16:30:00|777.55|769.15|777.08|768.68|777.8|769.4|776.1|767.7|618
1708878900000|2024-02-25 16:35:00|777.1|768.7|776.09|767.69|777.58|769.18|776.05|767.65|649
1708879200000|2024-02-25 16:40:00|776.06|767.66|776.55|768.15|776.67|768.27|775.09|766.69|592
1708879500000|2024-02-25 16:45:00|776.62|768.22|776.18|767.78|776.62|768.22|773.95|765.55|485
1708879800000|2024-02-25 16:50:00|776.23|767.83|777.52|769.12|778|769.6|776.23|767.83|528
1708880100000|2024-02-25 16:55:00|777.51|769.11|777.93|769.53|778.2|769.8|776.65|768.25|356
1708880400000|2024-02-25 17:00:00|777.98|769.58|777.89|769.49|778.35|769.95|777.35|768.95|389
1708880700000|2024-02-25 17:05:00|777.88|769.48|777.72|769.32|778.96|770.56|777.69|769.29|391
1708881000000|2024-02-25 17:10:00|777.76|769.36|779.72|771.32|779.74|771.34|777.76|769.36|313
1708881300000|2024-02-25 17:15:00|779.75|771.35|781.29|772.89|781.34|772.94|779.57|771.17|470
1708881600000|2024-02-25 17:20:00|781.3|772.9|780.83|772.43|781.96|773.56|780.83|772.43|344
1708881900000|2024-02-25 17:25:00|780.88|772.48|780.23|771.83|781.13|772.73|780.08|771.68|257
1708882200000|2024-02-25 17:30:00|780.28|771.88|780.22|771.82|780.85|772.45|778.9|770.5|330
1708882500000|2024-02-25 17:35:00|780.2|771.8|780.43|772.03|780.48|772.08|779.45|771.05|276
1708882800000|2024-02-25 17:40:00|780.4|772|780.95|772.55|781.29|772.89|780.13|771.73|263
1708883100000|2024-02-25 17:45:00|780.92|772.52|782.15|773.75|782.37|773.97|780.72|772.32|328
1708883400000|2024-02-25 17:50:00|782.16|773.76|782.68|774.28|783.14|774.74|781.96|773.56|417
1708883700000|2024-02-25 17:55:00|782.65|774.25|782.33|773.93|782.65|774.25|781.8|773.4|183
1708884000000|2024-02-25 18:00:00|782.4|774|781.7|773.3|782.5|774.1|781.45|773.05|301
1708884300000|2024-02-25 18:05:00|781.71|773.31|781.68|773.28|782.01|773.61|780.58|772.18|274
1708884600000|2024-02-25 18:10:00|781.66|773.26|780.95|772.55|782.09|773.69|780.61|772.21|320
1708884900000|2024-02-25 18:15:00|780.9|772.5|781.55|773.15|781.85|773.45|780.17|771.77|265
1708885200000|2024-02-25 18:20:00|781.6|773.2|781.99|773.59|782.1|773.7|780.98|772.58|257
1708885500000|2024-02-25 18:25:00|781.98|773.58|781.45|773.05|782|773.6|781.45|773.05|209
1708885800000|2024-02-25 18:30:00|781.33|772.93|781.13|772.73|782.15|773.75|780.85|772.45|300
1708886100000|2024-02-25 18:35:00|781.15|772.75|781.1|772.7|782.03|773.63|781.03|772.63|254
1708886400000|2024-02-25 18:40:00|781.15|772.75|782.08|773.68|782.4|774|781.05|772.65|103
1708886700000|2024-02-25 18:45:00|782.05|773.65|781.49|773.09|782.33|773.93|781.25|772.85|334
1708887000000|2024-02-25 18:50:00|781.55|773.15|782.23|773.83|782.23|773.83|781.38|772.98|201
1708887300000|2024-02-25 18:55:00|782.25|773.85|782.74|774.34|782.74|774.34|781.7|773.3|258
1708887600000|2024-02-25 19:00:00|782.7|774.3|782.23|773.83|782.74|774.34|781.88|773.48|297
1708887900000|2024-02-25 19:05:00|782.25|773.85|782.05|773.65|782.8|774.4|781.48|773.08|282
1708888200000|2024-02-25 19:10:00|782.03|773.63|781.58|773.18|782.05|773.65|781.28|772.88|297
1708888500000|2024-02-25 19:15:00|781.55|773.15|781.63|773.23|781.88|773.48|781|772.6|297
1708888800000|2024-02-25 19:20:00|781.65|773.25|781.34|772.94|781.93|773.53|781|772.6|258
1708889100000|2024-02-25 19:25:00|781.35|772.95|784.88|776.48|786.55|778.15|781.35|772.95|687
1708889400000|2024-02-25 19:30:00|784.89|776.49|785.88|777.48|786.04|777.64|784.73|776.33|545
1708889700000|2024-02-25 19:35:00|785.85|777.45|785.38|776.98|786.44|778.04|785.3|776.9|425
1708890000000|2024-02-25 19:40:00|785.4|777|786.6|778.2|786.6|778.2|785.4|777|302
1708890300000|2024-02-25 19:45:00|786.67|778.27|785.98|777.58|787.35|778.95|785.58|777.18|336
1708890600000|2024-02-25 19:50:00|786|777.6|786.74|778.34|787.34|778.94|785.68|777.28|336
1708890900000|2024-02-25 19:55:00|786.73|778.33|787.59|779.19|787.64|779.24|786.71|778.31|379
1708891200000|2024-02-25 20:00:00|787.56|779.16|789.15|780.75|789.38|780.98|787.37|778.97|446
1708891500000|2024-02-25 20:05:00|789.19|780.79|790.86|782.46|791.28|782.88|789.1|780.7|464
1708891800000|2024-02-25 20:10:00|790.9|782.5|790.76|782.36|792.52|784.12|788.93|780.53|740
1708892100000|2024-02-25 20:15:00|790.78|782.38|793.01|784.61|793.15|784.75|790.4|782|772
1708892400000|2024-02-25 20:20:00|792.91|784.51|793.03|784.63|794.14|785.74|791.37|782.97|626
1708892700000|2024-02-25 20:25:00|793.04|784.64|793.08|784.68|793.88|785.48|792.66|784.26|451
1708893000000|2024-02-25 20:30:00|793.07|784.67|794.15|779.75|796.13|785.03|792.98|779.43|449
1708893300000|2024-02-25 20:35:00|794.18|779.78|792.25|777.85|794.23|779.83|791.05|776.65|582
1708893600000|2024-02-25 20:40:00|792.28|777.88|791.18|776.78|792.7|778.3|790.47|776.07|386
1708893900000|2024-02-25 20:45:00|791.15|776.75|790.63|776.23|791.31|776.91|790.27|775.87|454
1708894200000|2024-02-25 20:50:00|790.59|776.19|790.56|776.16|791.3|776.9|790.14|775.74|353
1708894500000|2024-02-25 20:55:00|790.59|776.19|790.77|776.37|791.3|776.9|789.97|775.57|359
1708894800000|2024-02-25 21:00:00|790.78|776.38|790.89|776.49|791.3|776.9|789.74|775.34|493
1708895100000|2024-02-25 21:05:00|790.82|776.42|789.2|774.8|790.98|776.58|788.9|774.5|302
1708895400000|2024-02-25 21:10:00|789.15|774.75|788.25|773.85|789.15|774.75|787.9|773.5|222
1708895700000|2024-02-25 21:15:00|788.15|773.75|787.63|773.23|788.38|773.98|787.23|772.83|318
1708896000000|2024-02-25 21:20:00|787.64|773.24|787.46|773.06|788.07|773.67|787.23|772.83|410
1708896300000|2024-02-25 21:25:00|787.5|773.1|787.21|772.81|787.7|773.3|786.64|772.24|413
1708896600000|2024-02-25 21:30:00|787.18|772.78|788.1|773.7|789.01|774.61|787.12|772.72|462
1708896900000|2024-02-25 21:35:00|788.09|773.69|786.83|772.43|788.88|774.48|786.81|772.41|449
1708897200000|2024-02-25 21:40:00|786.9|772.5|785.65|771.25|786.96|772.56|785.25|770.85|276
1708897500000|2024-02-25 21:45:00|785.68|771.28|782.7|774.3|785.9|774.49|782.69|771.23|94
1708897800000|2024-02-25 21:50:00|782.65|774.25|782.5|774.1|782.7|774.3|781.35|772.95|82
1708898100000|2024-02-25 21:55:00|782.8|774.4|782.3|773.9|783.37|774.97|782.3|773.9|69
1708898400000|2024-02-25 22:00:00|782.34|773.94|790.95|782.55|790.95|782.55|780.7|772.3|242
1708898700000|2024-02-25 22:05:00|791|782.6|791.85|783.45|791.85|783.45|789.5|781.1|116
1708899000000|2024-02-25 22:10:00|791.75|783.35|791.32|782.92|792.45|784.05|790.95|782.55|243
1708899300000|2024-02-25 22:15:00|791.47|783.07|794.55|786.15|795|786.6|791.47|783.07|282
1708899600000|2024-02-25 22:20:00|794.6|786.2|795.95|787.55|796.2|787.8|793.85|785.45|189
1708899900000|2024-02-25 22:25:00|796|787.6|795|786.6|796.2|787.8|794.8|786.4|58
1708900200000|2024-02-25 22:30:00|794.95|786.55|794.85|786.45|795.72|787.32|792.75|784.35|147
1708900500000|2024-02-25 22:35:00|794.9|786.5|792.05|783.65|795.45|787.05|792.03|783.63|228
1708900800000|2024-02-25 22:40:00|792.1|783.7|792.62|784.22|792.85|784.45|792.1|783.7|97
1708901100000|2024-02-25 22:45:00|792.61|784.21|791.85|783.45|793.36|784.96|791.85|783.45|118
1708901400000|2024-02-25 22:50:00|791.8|783.4|788.65|780.25|791.8|783.4|788.65|780.25|142
1708901700000|2024-02-25 22:55:00|788.7|780.3|790.8|782.4|790.8|782.4|787.75|779.35|85
1708902000000|2024-02-25 23:00:00|791.22|782.82|790.05|781.65|792.15|783.75|789.55|781.15|241
1708902300000|2024-02-25 23:05:00|790|781.6|791.6|783.2|791.65|783.25|789.55|781.15|179
1708902600000|2024-02-25 23:10:00|791.55|783.15|789.7|781.3|791.6|783.2|788.8|780.4|168
1708902900000|2024-02-25 23:15:00|789.65|781.25|790.75|782.35|790.75|782.35|789.6|781.2|119
1708903200000|2024-02-25 23:20:00|791.03|782.63|794.7|786.3|798.15|789.75|790.25|781.85|331
1708903500000|2024-02-25 23:25:00|794.75|786.35|797.5|789.1|797.95|789.55|794.6|786.2|106
1708903800000|2024-02-25 23:30:00|797.4|789|795.27|786.87|798|789.6|795.27|786.87|221
1708904100000|2024-02-25 23:35:00|795.15|786.75|795.91|787.51|796.35|787.95|794.55|786.15|178
1708904400000|2024-02-25 23:40:00|795.96|787.56|798.13|789.73|798.18|789.78|795.76|787.36|88
1708904700000|2024-02-25 23:45:00|797.65|789.25|798.05|789.65|798.35|789.95|796.81|788.41|218
1708905000000|2024-02-25 23:50:00|798.08|789.68|796.9|788.5|798.13|789.73|796.55|788.15|136
1708905300000|2024-02-25 23:55:00|796.5|788.1|796.45|788.05|797.15|788.75|795.95|787.55|96
1708905600000|2024-02-26 00:00:00|796.4|788|794.15|785.75|796.9|788.5|793.3|784.9|240
1708905900000|2024-02-26 00:05:00|794.1|785.7|793.1|784.7|794.25|785.85|792.7|784.3|265
1708906200000|2024-02-26 00:10:00|793.15|784.75|792.95|784.55|793.9|785.5|792.4|784|212
1708906500000|2024-02-26 00:15:00|793|784.6|794.35|785.95|795.15|786.75|792.6|784.2|243
1708906800000|2024-02-26 00:20:00|794.4|786|793.7|785.3|795.65|787.25|793.3|784.9|197
1708907100000|2024-02-26 00:25:00|793.65|785.25|793.75|785.35|794|785.6|793.5|785.1|31
1708907400000|2024-02-26 00:30:00|791.85|783.45|793.85|785.45|794.05|785.65|791.3|782.9|333
1708907700000|2024-02-26 00:35:00|793.9|785.5|795.15|786.75|795.2|786.8|792.85|784.45|291
1708908000000|2024-02-26 00:40:00|795.1|786.7|791.85|783.45|795.15|786.75|791.85|783.45|282
1708908300000|2024-02-26 00:45:00|791.9|783.5|792.5|784.1|792.64|784.24|789.7|781.3|295
1708908600000|2024-02-26 00:50:00|792.45|784.05|792.55|784.15|792.97|784.57|791.8|783.4|167
1708908900000|2024-02-26 00:55:00|792.6|784.2|791.05|782.65|792.6|784.2|790.85|782.45|208
1708909200000|2024-02-26 01:00:00|791|782.6|790.05|781.65|791.1|782.7|789.6|781.2|180
1708909500000|2024-02-26 01:05:00|789.95|781.55|789.75|781.35|790.8|782.4|789.35|780.95|113
1708909800000|2024-02-26 01:10:00|789.8|781.4|787.45|779.05|790|781.6|787.35|778.95|195
1708910100000|2024-02-26 01:15:00|787.5|779.1|788.9|780.5|789|780.6|787.5|779.1|236
1708910400000|2024-02-26 01:20:00|788.95|780.55|789.65|781.25|791.1|782.7|788.95|780.55|352
1708910700000|2024-02-26 01:25:00|789.7|781.3|790.05|781.65|790.85|782.45|789.3|780.9|272
1708911000000|2024-02-26 01:30:00|790|781.6|788.3|779.9|790.35|781.95|787.4|779|212
1708911300000|2024-02-26 01:35:00|788.35|779.95|787.25|778.85|788.6|780.2|786.5|778.1|199
1708911600000|2024-02-26 01:40:00|787.35|778.95|788.05|779.65|788.45|780.05|787.2|778.8|204
1708911900000|2024-02-26 01:45:00|788.1|779.7|787.8|779.4|788.2|779.8|786.95|778.55|91
1708912200000|2024-02-26 01:50:00|787.3|778.9|787.2|778.8|787.65|779.25|786.95|778.55|57
1708912500000|2024-02-26 01:55:00|787.25|778.85|786.8|778.4|787.5|779.1|786|777.6|124
1708912800000|2024-02-26 02:00:00|786.85|778.45|787.45|779.05|787.6|779.2|786.05|777.65|163
1708913100000|2024-02-26 02:05:00|787.55|779.15|785.9|777.5|788.45|780.05|785.9|777.5|224
1708913400000|2024-02-26 02:10:00|785.95|777.55|787.25|778.85|787.3|778.9|785|776.6|288
1708913700000|2024-02-26 02:15:00|787.2|778.8|786.49|778.09|787.57|779.17|786|777.6|225
1708914000000|2024-02-26 02:20:00|786.54|778.14|786|777.6|786.84|778.44|785.75|777.35|305
1708914600000|2024-02-26 02:30:00|786.54|778.14|785.73|777.33|786.95|778.55|785.05|776.65|157
1708914900000|2024-02-26 02:35:00|785.74|777.34|784.9|776.5|786|777.6|784.84|776.44|244
1708915200000|2024-02-26 02:40:00|784.85|776.45|785.45|777.05|786.59|778.19|784.85|776.45|228
1708915500000|2024-02-26 02:45:00|785.35|776.95|786.65|778.25|786.74|778.34|785.3|776.9|210
1708915800000|2024-02-26 02:50:00|786.6|778.2|786.15|777.75|786.65|778.25|785.4|777|275
1708916400000|2024-02-26 03:00:00|785.04|776.64|784.78|776.38|785.63|777.23|783.83|775.43|201
1708916700000|2024-02-26 03:05:00|784.7|776.3|784.5|776.1|784.84|776.44|783.55|775.15|346
1708917000000|2024-02-26 03:10:00|784.52|776.12|784.36|775.96|785.16|776.76|784.31|775.91|181
1708917300000|2024-02-26 03:15:00|784.37|775.97|787.95|779.55|787.97|779.57|784.35|775.95|205
1708917600000|2024-02-26 03:20:00|787.85|779.45|788.2|779.8|788.2|779.8|787.1|778.7|137
1708917900000|2024-02-26 03:25:00|788.15|779.75|788.75|780.35|789.3|780.9|788.15|779.75|81
1708918200000|2024-02-26 03:30:00|788.65|780.25|788.8|780.4|788.99|780.59|787.65|779.25|169
1708918500000|2024-02-26 03:35:00|788.85|780.45|787.85|779.45|789.15|780.75|787.75|779.35|163
1708918800000|2024-02-26 03:40:00|787.8|779.4|787.96|779.56|787.96|779.56|787.4|779|81
1708919100000|2024-02-26 03:45:00|788|779.6|788|779.6|788.25|779.85|787.44|779.04|104
1708919400000|2024-02-26 03:50:00|788.04|779.64|788.3|779.9|788.45|780.05|787.1|778.7|62
1708919700000|2024-02-26 03:55:00|788.23|779.83|788.95|780.55|789.25|780.85|788|779.6|102
1708920000000|2024-02-26 04:00:00|788.8|780.4|789.71|781.31|790.95|782.55|788.7|780.3|147
1708920300000|2024-02-26 04:05:00|789.72|781.32|789.65|781.25|790.85|782.45|789.65|781.25|115
1708920600000|2024-02-26 04:10:00|789.75|781.35|788.5|780.1|790|781.6|788.3|779.9|153
1708920900000|2024-02-26 04:15:00|788.26|779.86|787.35|778.95|788.3|779.9|787.3|778.9|126
1708921200000|2024-02-26 04:20:00|787.37|778.97|787.75|779.35|788.25|779.85|787.1|778.7|162
1708921500000|2024-02-26 04:25:00|787.85|779.45|787.9|779.5|788.05|779.65|787.15|778.75|91
1708921800000|2024-02-26 04:30:00|787.95|779.55|789.25|780.85|789.45|781.05|787.95|779.55|99
1708922100000|2024-02-26 04:35:00|789.2|780.8|788.84|780.44|789.2|780.8|787.9|779.5|90
1708922400000|2024-02-26 04:40:00|788.8|780.4|787.85|779.45|788.85|780.45|787.7|779.3|96
1708922700000|2024-02-26 04:45:00|787.75|779.35|787.75|779.35|789.2|780.8|787.7|779.3|132
1708923000000|2024-02-26 04:50:00|787.68|779.28|788|779.6|788.75|780.35|787.55|779.15|172
1708923300000|2024-02-26 04:55:00|788.01|779.61|787.75|779.35|788.27|779.87|787.5|779.1|178
1708923600000|2024-02-26 05:00:00|787.85|779.45|787.94|779.54|788.45|780.05|787.6|779.2|115
1708923900000|2024-02-26 05:05:00|787.95|779.55|787.95|779.55|788.41|780.01|787.6|779.2|180
1708924200000|2024-02-26 05:10:00|787.9|779.5|786.97|778.57|788.35|779.95|786.95|778.55|165
1708924500000|2024-02-26 05:15:00|786.98|778.58|785.8|777.4|787.03|778.63|785.75|777.35|228
1708924800000|2024-02-26 05:20:00|785.75|777.35|785.56|777.16|785.85|777.45|784.95|776.55|263
1708925100000|2024-02-26 05:25:00|785.57|777.17|784.4|776|785.59|777.19|783.88|775.48|218
1708925400000|2024-02-26 05:30:00|784.96|776.56|787.19|778.79|787.19|778.79|784.33|775.93|344
1708925700000|2024-02-26 05:35:00|787.2|778.8|787.7|779.3|787.95|779.55|786.95|778.55|293
1708926000000|2024-02-26 05:40:00|787.65|779.25|788.17|779.77|788.3|779.9|786.05|777.65|238
1708926300000|2024-02-26 05:45:00|787.99|779.59|789.4|781|789.62|781.22|787.99|779.59|171
1708926600000|2024-02-26 05:50:00|789.35|780.95|789.47|781.07|789.82|781.42|789.27|780.87|193
1708926900000|2024-02-26 05:55:00|789.4|781|788.7|780.3|789.64|781.24|788.4|780|143
1708927200000|2024-02-26 06:00:00|789|780.6|789.35|780.95|789.5|781.1|788.31|779.91|177
1708927500000|2024-02-26 06:05:00|789.4|781|788.9|780.5|789.45|781.05|788.4|780|149
1708927800000|2024-02-26 06:10:00|788.94|780.54|786.73|778.33|789.2|780.8|786.72|778.32|187
1708928100000|2024-02-26 06:15:00|787.73|779.33|786.1|777.7|787.73|779.33|785.75|777.35|87
1708928400000|2024-02-26 06:20:00|786.13|777.73|787.04|778.64|787.29|778.89|785.45|777.05|210
1708928700000|2024-02-26 06:25:00|786.59|778.19|786.95|778.55|787.26|778.86|786.3|777.9|76
1708929000000|2024-02-26 06:30:00|786.85|778.45|788.4|780|788.4|780|786.8|778.4|62
1708929300000|2024-02-26 06:35:00|787.89|779.49|788.34|779.94|788.34|779.94|787.79|779.39|170
1708929600000|2024-02-26 06:40:00|788.35|779.95|789.66|781.26|789.75|781.35|788.2|779.8|184
1708929900000|2024-02-26 06:45:00|789.67|781.27|790.74|782.34|790.75|782.35|789.5|781.1|73
1708930200000|2024-02-26 06:50:00|790.75|782.35|790.82|782.42|791.05|782.65|790.05|781.65|239
1708930500000|2024-02-26 06:55:00|791.22|782.82|791.9|783.5|791.9|783.5|791.2|782.8|172
1708930800000|2024-02-26 07:00:00|792.43|784.03|792.9|784.5|793.05|784.65|791.02|782.62|231
1708931100000|2024-02-26 07:05:00|793.1|784.7|790.95|782.55|793.45|785.05|790.79|782.39|168
1708931400000|2024-02-26 07:10:00|790.9|782.5|789.35|780.95|790.95|782.55|788.51|780.11|251
1708931700000|2024-02-26 07:15:00|789.25|780.85|783.65|775.25|789.25|780.85|782|773.6|337
1708932000000|2024-02-26 07:20:00|783.7|775.3|783.84|775.44|784.7|776.3|782.95|774.55|298
1708932300000|2024-02-26 07:25:00|783.99|775.59|784.3|775.9|784.8|776.4|783.25|774.85|261
1708932600000|2024-02-26 07:30:00|784.2|775.8|782.32|773.92|784.25|775.85|782.2|773.8|276
1708932900000|2024-02-26 07:35:00|782.33|773.93|779.4|771|782.35|773.95|779.27|770.87|332
1708933200000|2024-02-26 07:40:00|779.35|770.95|779.15|770.75|781|772.6|778.25|769.85|410
1708933500000|2024-02-26 07:45:00|779.2|770.8|781.34|772.94|781.6|773.2|779.2|770.8|326
1708933800000|2024-02-26 07:50:00|781.35|772.95|779.2|770.8|781.4|773|779.2|770.8|212
1708934100000|2024-02-26 07:55:00|778.55|770.15|779.05|770.65|779.55|771.15|778.1|769.7|157
1708934400000|2024-02-26 08:00:00|779.04|770.64|778.8|770.4|779.9|771.5|778.15|769.75|266
1708934700000|2024-02-26 08:05:00|779.04|770.64|778|769.6|779.72|771.32|777.95|769.55|252
1708935000000|2024-02-26 08:10:00|777.9|769.5|776.75|768.35|778.35|769.95|776.55|768.15|166
1708935300000|2024-02-26 08:15:00|776.8|768.4|778.45|770.05|778.45|770.05|776.5|768.1|148
1708935600000|2024-02-26 08:20:00|778.62|770.22|779.12|770.72|779.14|770.74|777.85|769.45|143
1708935900000|2024-02-26 08:25:00|779.13|770.73|779.1|770.7|779.45|771.05|777.8|769.4|168
1708936200000|2024-02-26 08:30:00|779.2|770.8|779.07|770.67|780|771.6|778.7|770.3|195
1708936500000|2024-02-26 08:35:00|778.95|770.55|778.83|770.43|779.37|770.97|778.7|770.3|106
1708936800000|2024-02-26 08:40:00|778.88|770.48|778.15|769.75|779.51|771.11|778.1|769.7|102
1708937100000|2024-02-26 08:45:00|778.05|769.65|778.45|770.05|779.15|770.75|777.54|769.14|237
1708937400000|2024-02-26 08:50:00|778.5|770.1|777.45|769.05|778.51|770.11|776.9|768.5|156
1708937700000|2024-02-26 08:55:00|777.46|769.06|777.3|768.9|777.8|769.4|776.95|768.55|97
1708938000000|2024-02-26 09:00:00|777.98|769.58|778.03|769.63|778.03|769.63|777.98|769.58|2
1708938300000|2024-02-26 09:05:00|778.95|770.55|778.95|770.55|779.1|770.7|777.6|769.2|174
1708938600000|2024-02-26 09:10:00|779.2|770.8|778.15|769.75|779.7|771.3|776.6|768.2|254
1708938900000|2024-02-26 09:15:00|778.05|769.65|773.35|764.95|778.05|769.65|773.15|764.75|368
1708939200000|2024-02-26 09:20:00|773.5|765.1|773.2|764.8|773.9|765.5|769.5|761.1|560
1708939500000|2024-02-26 09:25:00|773.15|764.75|770.75|762.35|773.75|765.35|770.75|762.35|401
1708939800000|2024-02-26 09:30:00|770.7|762.3|769.55|761.15|772.35|763.95|769.5|761.1|562
1708940100000|2024-02-26 09:35:00|769.6|761.2|766.15|757.75|770.8|762.4|766.1|757.7|715
1708940400000|2024-02-26 09:40:00|765.95|757.55|764.55|756.15|766.9|758.5|764.45|756.05|100
1708940700000|2024-02-26 09:45:00|764.6|756.2|769.15|760.75|769.75|761.35|764.4|756|395
1708941000000|2024-02-26 09:50:00|769.1|760.7|765.4|757|769.2|760.8|765.25|756.85|424
1708941300000|2024-02-26 09:55:00|765.45|757.05|766.55|758.15|767.4|759|764.85|756.45|463
1708941600000|2024-02-26 10:00:00|766.6|758.2|769.8|761.4|769.85|761.45|766.25|757.85|371
1708941900000|2024-02-26 10:05:00|769.85|761.45|770.4|762|770.7|762.3|769.42|761.02|266
1708942200000|2024-02-26 10:10:00|770.35|761.95|772.67|764.27|772.7|764.3|770.15|761.75|240
1708942500000|2024-02-26 10:15:00|772.52|764.12|772.15|763.75|772.85|764.45|771.95|763.55|140
1708942800000|2024-02-26 10:20:00|772.2|763.8|773.1|764.7|773.6|765.2|772|763.6|181
1708943100000|2024-02-26 10:25:00|773.05|764.65|772.6|764.2|773.45|765.05|772.25|763.85|212
1708943400000|2024-02-26 10:30:00|772.55|764.15|771.6|763.2|772.62|764.22|771.35|762.95|271
1708943700000|2024-02-26 10:35:00|771.55|763.15|773.65|765.25|773.8|765.4|771.55|763.15|253
1708944000000|2024-02-26 10:40:00|773.7|765.3|771.4|763|773.8|765.4|771.4|763|197
1708944300000|2024-02-26 10:45:00|771.55|763.15|771.2|762.8|771.95|763.55|771.2|762.8|138
1708944600000|2024-02-26 10:50:00|770.9|762.5|772.2|763.8|772.3|763.9|770.6|762.2|56
1708944900000|2024-02-26 10:55:00|772.25|763.85|771.9|763.5|773|764.6|770.7|762.3|139
1708945200000|2024-02-26 11:00:00|771.85|763.45|769.7|761.3|772.72|764.32|769.65|761.25|215
1708945500000|2024-02-26 11:05:00|769.6|761.2|767.95|759.55|770.1|761.7|767|758.6|336
1708945800000|2024-02-26 11:10:00|768|759.6|769.25|760.85|769.55|761.15|767.18|758.78|279
1708946100000|2024-02-26 11:15:00|769.15|760.75|770|761.6|770.35|761.95|768.5|760.1|263
1708946400000|2024-02-26 11:20:00|770.05|761.65|771.7|763.3|771.95|763.55|770.05|761.65|145
1708946700000|2024-02-26 11:25:00|771.75|763.35|771.05|762.65|771.85|763.45|770.9|762.5|51
1708947000000|2024-02-26 11:30:00|770.35|761.95|768.3|759.9|770.35|761.95|768.3|759.9|44
1708947300000|2024-02-26 11:35:00|768.35|759.95|767.1|758.7|768.9|760.5|766.6|758.2|252
1708947600000|2024-02-26 11:40:00|767.15|758.75|768.15|759.75|768.45|760.05|766.8|758.4|118
1708947900000|2024-02-26 11:45:00|768.3|759.9|767.85|759.45|768.45|760.05|766.73|758.33|173
1708948200000|2024-02-26 11:50:00|767.9|759.5|769|760.6|769.75|761.35|767.5|759.1|181
1708948500000|2024-02-26 11:55:00|769.05|760.65|768.7|760.3|769.6|761.2|768.65|760.25|84
1708948800000|2024-02-26 12:00:00|768.45|760.05|767.45|759.05|769.2|760.8|767.25|758.85|138
1708949100000|2024-02-26 12:05:00|767.4|759|767.11|758.71|767.85|759.45|766.7|758.3|203
1708949400000|2024-02-26 12:10:00|767|758.6|765.75|757.35|767.3|758.9|765.1|756.7|243
1708949700000|2024-02-26 12:15:00|766.5|758.1|764.15|755.75|766.5|758.1|763.61|755.21|238
1708950000000|2024-02-26 12:20:00|764.2|755.8|764.6|756.2|764.6|756.2|762.7|754.3|215
1708950300000|2024-02-26 12:25:00|764.4|756|766.65|758.25|766.7|758.3|764.15|755.75|261
1708950600000|2024-02-26 12:30:00|766.55|758.15|768.14|759.74|768.14|759.74|766.4|758|156
1708950900000|2024-02-26 12:35:00|768.15|759.75|768.22|759.82|768.78|760.38|767.75|759.35|221
1708951200000|2024-02-26 12:40:00|768.2|759.8|768.4|760|768.45|760.05|767.6|759.2|70
1708951500000|2024-02-26 12:45:00|768.5|760.1|769.7|761.3|769.7|761.3|768.5|760.1|140
1708951800000|2024-02-26 12:50:00|769.75|761.35|770.25|761.85|770.25|761.85|769.3|760.9|114
1708952100000|2024-02-26 12:55:00|770.2|761.8|769.59|761.19|770.2|761.8|769.3|760.9|240
1708952400000|2024-02-26 13:00:00|769.6|761.2|769.41|761.01|769.98|761.58|769.12|760.72|241
1708952700000|2024-02-26 13:05:00|769.4|761|770.25|761.85|770.4|762|768.63|760.23|272
1708953000000|2024-02-26 13:10:00|770.2|761.8|773.1|764.7|773.4|765|769.8|761.4|259
1708953300000|2024-02-26 13:15:00|773.15|764.75|771.6|763.2|773.15|764.75|771.45|763.05|185
1708953600000|2024-02-26 13:20:00|771.65|763.25|772.05|763.65|772.5|764.1|770.75|762.35|187
1708953900000|2024-02-26 13:25:00|772|763.6|773.4|765|774.15|765.75|771.8|763.4|221
1708954200000|2024-02-26 13:30:00|773.55|765.15|774.15|765.75|774.25|765.85|772.9|764.5|145
1708954500000|2024-02-26 13:35:00|774.1|765.7|774.26|765.86|774.65|766.25|773.95|765.55|130
1708954800000|2024-02-26 13:40:00|774.31|765.91|771.8|763.4|774.31|765.91|771.8|763.4|170
1708955100000|2024-02-26 13:45:00|771.9|763.5|770.67|762.27|772.19|763.79|770.45|762.05|276
1708955400000|2024-02-26 13:50:00|770.62|762.22|770.5|762.1|771.99|763.59|769.7|761.3|259
1708955700000|2024-02-26 13:55:00|770.48|762.08|770.85|762.45|771.4|763|770.3|761.9|165
1708956000000|2024-02-26 14:00:00|770.95|762.55|772.5|764.1|773.15|764.75|769.95|761.55|224
1708956300000|2024-02-26 14:05:00|772.6|764.2|774|765.6|774|765.6|772.6|764.2|166
1708956600000|2024-02-26 14:10:00|773.95|765.55|773.35|764.95|774.15|765.75|773.15|764.75|170
1708956900000|2024-02-26 14:15:00|773.37|764.97|774.4|766|775.1|766.7|773.05|764.65|157
1708957200000|2024-02-26 14:20:00|774.35|765.95|773.95|765.55|774.65|766.25|773.75|765.35|169
1708957500000|2024-02-26 14:25:00|773.75|765.35|773.15|764.75|774.33|765.93|773.1|764.7|100
1708957800000|2024-02-26 14:30:00|773.25|764.85|775.65|767.25|775.65|767.25|773.05|764.65|236
1708958100000|2024-02-26 14:35:00|775.55|767.15|775.99|767.59|776.15|767.75|775.55|767.15|101
1708958400000|2024-02-26 14:40:00|775.65|767.25|775.58|767.18|776.15|767.75|775|766.6|155
1708958700000|2024-02-26 14:45:00|775.5|767.1|780.24|771.84|780.5|772.1|775.5|767.1|300
1708959000000|2024-02-26 14:50:00|780.25|771.85|779.6|771.2|780.4|772|779|770.6|293
1708959300000|2024-02-26 14:55:00|779.5|771.1|779.95|771.55|780.45|772.05|778.55|770.15|192
1708959600000|2024-02-26 15:00:00|780|771.6|780.4|772|780.4|772|779.05|770.65|226
1708959900000|2024-02-26 15:05:00|780.5|772.1|782.75|774.35|782.9|774.5|780.5|772.1|281
1708960200000|2024-02-26 15:10:00|782.7|774.3|783.2|774.8|783.75|775.35|782.35|773.95|273
1708960500000|2024-02-26 15:15:00|783.25|774.85|784.65|776.25|785.55|777.15|783.15|774.75|224
1708960800000|2024-02-26 15:20:00|784.6|776.2|787.6|779.2|788.3|779.9|784.6|776.2|223
1708961100000|2024-02-26 15:25:00|787.55|779.15|788.85|780.45|789.7|781.3|787.3|778.9|442
1708961400000|2024-02-26 15:30:00|788.9|780.5|791.7|783.3|792.5|784.1|788.9|780.5|477
1708961700000|2024-02-26 15:35:00|791.75|783.35|789.3|780.9|793.1|784.7|788.35|779.95|510
1708962000000|2024-02-26 15:40:00|789.2|780.8|788.6|780.2|791.3|782.9|788.15|779.75|598
1708962300000|2024-02-26 15:45:00|788.55|780.15|786.55|778.15|789.7|781.3|786.25|777.85|459
1708962600000|2024-02-26 15:50:00|786.6|778.2|790.05|781.65|790.82|782.42|785.6|777.2|486
1708962900000|2024-02-26 15:55:00|790.03|781.63|789.8|781.4|791.2|782.8|787.95|779.55|460
1708963200000|2024-02-26 16:00:00|789.85|781.45|791.5|783.1|793.1|784.7|789.4|781|635
1708963500000|2024-02-26 16:05:00|791.45|783.05|793.5|785.1|793.65|785.25|790.3|781.9|586
1708963800000|2024-02-26 16:10:00|793.55|785.15|795.35|786.95|795.95|787.55|792.35|783.95|425
1708964100000|2024-02-26 16:15:00|795.4|787|797.15|788.75|799.6|791.2|793.65|785.25|689
1708964400000|2024-02-26 16:20:00|797.25|788.85|801.1|792.7|801.49|793.09|796.55|788.15|546
1708964700000|2024-02-26 16:25:00|801.15|792.75|808.95|800.55|812.05|803.65|801.05|792.65|493
1708965000000|2024-02-26 16:30:00|808.9|800.5|807.45|799.05|812.7|804.3|804.9|796.5|641
1708965300000|2024-02-26 16:35:00|807.2|798.8|807.25|798.85|808.5|800.1|806.15|797.75|272
1708965600000|2024-02-26 16:40:00|807.2|798.8|803|794.6|807.55|799.15|803|794.6|311
1708965900000|2024-02-26 16:45:00|802.95|794.55|800.16|791.76|803.25|794.85|799.65|791.25|386
1708966200000|2024-02-26 16:50:00|800.1|791.7|800.75|792.35|801.7|793.3|798.5|790.1|319
1708966500000|2024-02-26 16:55:00|800.7|792.3|803|794.6|804.1|795.7|800.7|792.3|305
1708966800000|2024-02-26 17:00:00|803.15|794.75|803.1|794.7|803.5|795.1|801.2|792.8|352
1708967100000|2024-02-26 17:05:00|803.22|794.82|802.67|794.27|804.61|796.21|802.2|793.8|250
1708967400000|2024-02-26 17:10:00|802.7|794.3|802.95|794.55|804.25|795.85|802.7|794.3|261
1708967700000|2024-02-26 17:15:00|803|794.6|804.5|796.1|804.89|796.49|803|794.6|199
1708968000000|2024-02-26 17:20:00|804.45|796.05|801.4|793|804.65|796.25|801.4|793|269
1708968300000|2024-02-26 17:25:00|801.47|793.07|799.5|791.1|801.68|793.28|799.5|791.1|277
1708968600000|2024-02-26 17:30:00|799.55|791.15|803.65|795.25|804.1|795.7|799.35|790.95|278
1708968900000|2024-02-26 17:35:00|803.55|795.15|804.85|796.45|804.85|796.45|803.4|795|182
1708969200000|2024-02-26 17:40:00|804.75|796.35|803.9|795.5|805.3|796.9|803.75|795.35|130
1708969500000|2024-02-26 17:45:00|803.75|795.35|802.95|794.55|804.32|795.92|802.3|793.9|259
1708969800000|2024-02-26 17:50:00|803|794.6|801.55|793.15|803.1|794.7|801.55|793.15|143
1708970100000|2024-02-26 17:55:00|801.5|793.1|804.25|795.85|804.85|796.45|800.75|792.35|321
1708970400000|2024-02-26 18:00:00|804.3|795.9|804.99|796.59|805.6|797.2|802.45|794.05|413
1708970700000|2024-02-26 18:05:00|804.94|796.54|804.2|795.8|805.35|796.95|803.8|795.4|334
1708971000000|2024-02-26 18:10:00|804.23|795.83|803.2|794.8|804.75|796.35|802.4|794|213
1708971300000|2024-02-26 18:15:00|803.15|794.75|804.8|796.4|805.5|797.1|802.55|794.15|281
1708971600000|2024-02-26 18:20:00|804.9|796.5|805.95|797.55|806.35|797.95|804.25|795.85|326
1708971900000|2024-02-26 18:25:00|806|797.6|806.2|797.8|807.1|798.7|805.55|797.15|324
1708972200000|2024-02-26 18:30:00|805.9|797.5|803.5|795.1|806|797.6|803.45|795.05|198
1708972500000|2024-02-26 18:35:00|803.55|795.15|801.85|793.45|803.6|795.2|800.85|792.45|398
1708972800000|2024-02-26 18:40:00|801.8|793.4|802|793.6|802.65|794.25|801|792.6|257
1708973100000|2024-02-26 18:45:00|802.05|793.65|803.6|795.2|804.67|796.27|801.7|793.3|208
1708973400000|2024-02-26 18:50:00|803.65|795.25|802.8|794.4|804.15|795.75|800.85|792.45|315
1708973700000|2024-02-26 18:55:00|802.75|794.35|802.4|794|803|794.6|802.4|794|110
1708974000000|2024-02-26 19:00:00|801.3|792.9|800.11|791.71|801.3|792.9|797.7|789.3|351
1708974300000|2024-02-26 19:05:00|800.06|791.66|802.15|793.75|802.15|793.75|798.3|789.9|449
1708974600000|2024-02-26 19:10:00|802.2|793.8|803.9|795.5|805.1|796.7|801.95|793.55|489
1708974900000|2024-02-26 19:15:00|803.73|795.33|806.15|797.75|807.45|799.05|803.65|795.25|308
1708975200000|2024-02-26 19:20:00|806.1|797.7|809.35|800.95|809.35|800.95|806.1|797.7|91
1708975500000|2024-02-26 19:25:00|809.45|801.05|806.6|798.2|809.8|801.4|806.1|797.7|110
1708975800000|2024-02-26 19:30:00|806.2|797.8|806.45|798.05|806.55|798.15|805.55|797.15|23
1708976100000|2024-02-26 19:35:00|806.75|798.35|806.5|798.1|808.1|799.7|806.35|797.95|300
1708976400000|2024-02-26 19:40:00|806.7|798.3|810.25|801.85|810.25|801.85|806.6|798.2|100
1708976700000|2024-02-26 19:45:00|811.15|802.75|811.85|803.45|812.75|804.35|811.1|802.7|163
1708977000000|2024-02-26 19:50:00|811.9|803.5|811.6|803.2|812.35|803.95|811.15|802.75|197
1708977300000|2024-02-26 19:55:00|811.55|803.15|811.6|803.2|811.7|803.3|810.3|801.9|102
1708977600000|2024-02-26 20:00:00|811.55|803.15|812.55|804.15|812.65|804.25|809.75|801.35|201
1708977900000|2024-02-26 20:05:00|812.65|804.25|810.75|802.35|812.8|804.4|809.95|801.55|111
1708978200000|2024-02-26 20:10:00|810.8|802.4|808.8|800.4|811.4|803|808.75|800.35|325
1708978500000|2024-02-26 20:15:00|808.9|800.5|808.8|800.4|809.7|801.3|807.45|799.05|87
1708978800000|2024-02-26 20:20:00|808.7|800.3|806.85|798.45|808.7|800.3|806.85|798.45|106
1708979100000|2024-02-26 20:25:00|807|798.6|808.35|799.95|808.35|799.95|806.75|798.35|61
1708979400000|2024-02-26 20:30:00|808.45|800.05|808.7|800.3|808.95|800.55|806.85|798.45|82
1708979700000|2024-02-26 20:35:00|808.55|800.15|810.3|801.9|810.95|802.55|808.55|800.15|135
1708980000000|2024-02-26 20:40:00|810.35|801.95|810.85|802.45|811.15|802.75|809.95|801.55|118
1708980300000|2024-02-26 20:45:00|810.9|802.5|809.85|801.45|811|802.6|809.35|800.95|105
1708980600000|2024-02-26 20:50:00|809.9|801.5|809.1|800.7|810.65|802.25|808.8|800.4|126
1708980900000|2024-02-26 20:55:00|809.15|800.75|807.85|799.45|809.35|800.95|807.55|799.15|83
1708981200000|2024-02-26 21:00:00|808.05|799.65|807.05|798.65|808.25|799.85|806.85|798.45|86
1708981500000|2024-02-26 21:05:00|807|798.6|807.15|798.75|807.15|798.75|805.35|796.95|87
1708981800000|2024-02-26 21:10:00|807.05|798.65|807.95|799.55|808.05|799.65|806.65|798.25|63
1708982100000|2024-02-26 21:15:00|808.15|799.75|808.55|800.15|808.55|800.15|807.95|799.55|32
1708982400000|2024-02-26 21:20:00|808.35|799.95|808.65|800.25|808.75|800.35|808.08|799.68|53
1708982700000|2024-02-26 21:25:00|808.75|800.35|808.15|799.75|809.46|801.06|807.85|799.45|111
1708983000000|2024-02-26 21:30:00|808.25|799.85|808.35|799.95|809.05|800.65|808.25|799.85|57
1708983300000|2024-02-26 21:35:00|808.4|800|808.85|800.45|809.05|800.65|807.95|799.55|51
1708983600000|2024-02-26 21:40:00|808.95|800.55|808.35|799.95|809.65|801.25|808.3|799.9|75
1708983900000|2024-02-26 21:45:00|808.4|800|808.95|800.55|810.9|802.5|808.12|799.72|108
1708984200000|2024-02-26 21:50:00|808.85|800.45|808.35|799.95|808.85|800.45|808.25|799.85|69
1708984500000|2024-02-26 21:55:00|808.3|799.9|808.98|800.58|809.38|800.98|808.25|799.85|125
1708984800000|2024-02-26 22:00:00|809.01|800.61|810.74|802.34|810.85|802.45|809.01|800.61|366
1708985100000|2024-02-26 22:05:00|810.68|802.28|811.19|802.79|811.32|802.92|810|801.6|287
1708985400000|2024-02-26 22:10:00|811.21|802.81|811.12|802.72|811.92|803.52|810.35|801.95|410
1708985700000|2024-02-26 22:15:00|811.22|802.82|811.14|802.74|811.36|802.96|810.73|802.33|320
1708986000000|2024-02-26 22:20:00|811.17|802.77|810.65|802.25|811.37|802.97|810.47|802.07|369
1708986300000|2024-02-26 22:25:00|810.67|802.27|813.37|804.97|813.58|805.18|810.21|801.81|386
1708986600000|2024-02-26 22:30:00|813.41|805.01|809.98|801.58|813.46|805.06|809.83|801.43|375
1708986900000|2024-02-26 22:35:00|809.95|801.55|806.55|798.15|809.98|801.58|806.49|798.09|576
1708987200000|2024-02-26 22:40:00|806.56|798.16|805.68|797.28|807.66|799.26|805.45|797.05|511
1708987500000|2024-02-26 22:45:00|805.69|797.29|808.32|799.92|808.32|799.92|805.68|797.28|445
1708987800000|2024-02-26 22:50:00|808.28|799.88|813.3|804.9|813.35|804.95|808.28|799.88|414
1708988100000|2024-02-26 22:55:00|813.34|804.94|813.15|804.75|813.89|805.49|811.01|802.61|398
1708988400000|2024-02-26 23:00:00|813|804.6|810.95|802.55|813|804.6|810.9|802.5|145
1708988700000|2024-02-26 23:05:00|810.85|802.45|811.15|802.75|812.15|803.75|810.7|802.3|92
1708989000000|2024-02-26 23:10:00|811.2|802.8|812.1|803.7|812.75|804.35|811.11|802.71|153
1708989300000|2024-02-26 23:15:00|812.05|803.65|811.1|802.7|812.16|803.76|810.6|802.2|138
1708989600000|2024-02-26 23:20:00|811.15|802.75|811.27|802.87|811.95|803.55|811.15|802.75|111
1708989900000|2024-02-26 23:25:00|811.3|802.9|809.86|801.46|811.34|802.94|808.75|800.35|214
1708990200000|2024-02-26 23:30:00|809.8|801.4|812.05|803.65|812.05|803.65|809.15|800.75|167
1708990500000|2024-02-26 23:35:00|811.87|803.47|812.2|803.8|812.25|803.85|811.12|802.72|111
1708990800000|2024-02-26 23:40:00|812.05|803.65|812.1|803.7|812.35|803.95|811.28|802.88|229
1708991100000|2024-02-26 23:45:00|812.15|803.75|812.85|804.45|812.85|804.45|812.15|803.75|77
1708991400000|2024-02-26 23:50:00|812.9|804.5|813.5|805.1|814|805.6|812.9|804.5|176
1708991700000|2024-02-26 23:55:00|814.5|806.1|814.5|806.1|814.5|806.1|814.5|806.1|1
1708992300000|2024-02-27 00:05:00|815.06|806.66|815.85|807.45|815.95|807.55|815.06|806.66|48
1708992600000|2024-02-27 00:10:00|815.8|807.4|815|806.6|816.05|807.65|814.55|806.15|274
1708992900000|2024-02-27 00:15:00|815.05|806.65|811.56|803.16|815.45|807.05|811.47|803.07|250
1708993200000|2024-02-27 00:20:00|811.51|803.11|808.7|800.3|811.55|803.15|807.85|799.45|303
1708993500000|2024-02-27 00:25:00|808.75|800.35|811.3|802.9|812.03|803.63|808.25|799.85|207
1708993800000|2024-02-27 00:30:00|811.85|803.45|808.2|799.8|812.6|804.2|807.75|799.35|311
1708994100000|2024-02-27 00:35:00|808.25|799.85|808.45|800.05|808.85|800.45|807.5|799.1|292
1708994400000|2024-02-27 00:40:00|808.5|800.1|808.84|800.44|809|800.6|807.3|798.9|202
1708994700000|2024-02-27 00:45:00|808.89|800.49|809.6|801.2|810.85|802.45|808.89|800.49|226
1708995000000|2024-02-27 00:50:00|809.65|801.25|811.87|803.47|812.05|803.65|809.6|801.2|187
1708995600000|2024-02-27 01:00:00|812.74|804.34|814.15|805.75|814.81|806.41|812.74|804.34|171
1708995900000|2024-02-27 01:05:00|814.1|805.7|816.8|808.4|816.93|808.53|812.9|804.5|305
1708996200000|2024-02-27 01:10:00|816.85|808.45|815.6|807.2|817.15|808.75|815.5|807.1|142
1708996500000|2024-02-27 01:15:00|815.81|807.41|817|808.6|817|808.6|815.45|807.05|103
1708996800000|2024-02-27 01:20:00|816.95|808.55|816.95|808.55|817.6|809.2|816.95|808.55|80
1708997100000|2024-02-27 01:25:00|817|808.6|817.57|809.17|817.91|809.51|816.7|808.3|145
1708997400000|2024-02-27 01:30:00|816.85|808.45|815.8|807.4|816.85|808.45|814.85|806.45|111
1708997700000|2024-02-27 01:35:00|815.75|807.35|815.35|806.95|815.85|807.45|815|806.6|176
1708998000000|2024-02-27 01:40:00|815.7|807.3|817.5|809.1|818.2|809.8|815.1|806.7|253
1708998300000|2024-02-27 01:45:00|817.48|809.08|820.65|812.25|821.9|813.5|817.24|808.84|456
1708998600000|2024-02-27 01:50:00|820.6|812.2|820.35|811.95|820.65|812.25|819.25|810.85|457
1708998900000|2024-02-27 01:55:00|820.4|812|817.05|808.65|820.4|812|817|808.6|300
1708999200000|2024-02-27 02:00:00|817.1|808.7|811.85|803.45|817.3|808.9|811.75|803.35|363
1708999500000|2024-02-27 02:05:00|811.8|803.4|813.2|804.8|817.45|809.05|811.5|803.1|558
1708999800000|2024-02-27 02:10:00|813.15|804.75|810.55|802.15|813.69|805.29|808.9|800.5|601
1709000100000|2024-02-27 02:15:00|810.58|802.18|811.55|803.15|813.45|805.05|810.25|801.85|377
1709000400000|2024-02-27 02:20:00|811.4|803|812.9|804.5|814.35|805.95|811.05|802.65|305
1709000700000|2024-02-27 02:25:00|812.75|804.35|814.95|806.55|815.19|806.79|810.65|802.25|184
1709001000000|2024-02-27 02:30:00|815.05|806.65|813.8|805.4|816.15|807.75|812.49|804.09|212
1709001300000|2024-02-27 02:35:00|814.15|805.75|815.05|806.65|815.75|807.35|813.85|805.45|113
1709001600000|2024-02-27 02:40:00|814.95|806.55|815.65|807.25|815.75|807.35|814.55|806.15|130
1709001900000|2024-02-27 02:45:00|815.85|807.45|813.6|805.2|816.15|807.75|813.3|804.9|250
1709002200000|2024-02-27 02:50:00|813.45|805.05|812.1|803.7|813.75|805.35|812.05|803.65|95
1709002500000|2024-02-27 02:55:00|812.05|803.65|812.55|804.15|812.8|804.4|811.55|803.15|103
1709002800000|2024-02-27 03:00:00|812.7|804.3|811.7|803.3|813.75|805.35|811.65|803.25|220
1709003100000|2024-02-27 03:05:00|811.8|803.4|813.05|804.65|813.15|804.75|810.95|802.55|138
1709003400000|2024-02-27 03:10:00|812.95|804.55|813.9|805.5|813.9|805.5|812.75|804.35|40
1709003700000|2024-02-27 03:15:00|813.8|805.4|814.65|806.25|814.95|806.55|813.65|805.25|21
1709004000000|2024-02-27 03:20:00|814.35|805.95|814.6|806.2|815.1|806.7|814.35|805.95|14
1709004300000|2024-02-27 03:25:00|814.35|805.95|815.65|807.25|817.25|808.85|814.35|805.95|91
1709004600000|2024-02-27 03:30:00|815.6|807.2|817.05|808.65|817.5|809.1|815.55|807.15|287
1709004900000|2024-02-27 03:35:00|817|808.6|816.55|808.15|817.05|808.65|815.58|807.18|168
1709005200000|2024-02-27 03:40:00|816.5|808.1|818.3|809.9|818.35|809.95|816.45|808.05|65
1709005500000|2024-02-27 03:45:00|817.6|809.2|815.6|807.2|817.6|809.2|815.6|807.2|31
1709005800000|2024-02-27 03:50:00|815.35|806.95|812.6|804.2|815.4|807|810.3|801.9|173
1709006100000|2024-02-27 03:55:00|812.55|804.15|808.15|799.75|812.55|804.15|806.6|798.2|496
1709006400000|2024-02-27 04:00:00|808.45|800.05|812.1|803.7|813.1|804.7|807.3|798.9|99
1709006700000|2024-02-27 04:05:00|812.15|803.75|812.2|803.8|812.4|804|810.8|802.4|64
1709007000000|2024-02-27 04:10:00|812.15|803.75|812.15|803.75|812.4|804|812.05|803.65|13
1709007300000|2024-02-27 04:15:00|811.9|803.5|809.4|801|811.9|803.5|808.65|800.25|26
1709007600000|2024-02-27 04:20:00|809.45|801.05|810.75|802.35|810.75|802.35|809.4|801|13
1709007900000|2024-02-27 04:25:00|811.2|802.8|811|802.6|811.2|802.8|811|802.6|5
1709008200000|2024-02-27 04:30:00|811.75|803.35|811.25|802.85|812.2|803.8|811.25|802.85|28
1709008500000|2024-02-27 04:35:00|811.6|803.2|810.65|802.25|812.1|803.7|810.6|802.2|50
1709008800000|2024-02-27 04:40:00|810.85|802.45|811.15|802.75|811.45|803.05|810.8|802.4|18
1709009100000|2024-02-27 04:45:00|811.1|802.7|811.4|803|811.5|803.1|810.8|802.4|13
1709009400000|2024-02-27 04:50:00|812.15|803.75|809.45|801.05|812.55|804.15|809.45|801.05|27
1709009700000|2024-02-27 04:55:00|809.5|801.1|809.95|801.55|809.95|801.55|808.05|799.65|42
1709010000000|2024-02-27 05:00:00|810|801.6|808.75|800.35|810.15|801.75|808.7|800.3|77
1709010300000|2024-02-27 05:05:00|808.7|800.3|809.85|801.45|809.95|801.55|808.15|799.75|35
1709010600000|2024-02-27 05:10:00|810.05|801.65|811.1|802.7|811.65|803.25|810.05|801.65|46
1709010900000|2024-02-27 05:15:00|811.15|802.75|811.9|803.5|811.9|803.5|810.45|802.05|19
1709011200000|2024-02-27 05:20:00|812.05|803.65|812.1|803.7|812.1|803.7|812.05|803.65|2
1709011500000|2024-02-27 05:25:00|812.4|804|812.75|804.35|813.25|804.85|812.1|803.7|84
1709011800000|2024-02-27 05:30:00|812.7|804.3|813.5|805.1|813.65|805.25|812.5|804.1|60
1709012100000|2024-02-27 05:35:00|813.4|805|815.25|806.85|815.25|806.85|813.4|805|21
1709012400000|2024-02-27 05:40:00|815.2|806.8|817|808.6|817|808.6|815.2|806.8|55
1709012700000|2024-02-27 05:45:00|817.15|808.75|818.55|810.15|818.65|810.25|817.1|808.7|127
1709013000000|2024-02-27 05:50:00|818.5|810.1|817.2|808.8|818.95|810.55|816.55|808.15|112
1709013300000|2024-02-27 05:55:00|817.35|808.95|818.25|809.85|818.55|810.15|817.35|808.95|67
1709013600000|2024-02-27 06:00:00|818.05|809.65|817.95|809.55|818.55|810.15|817.5|809.1|96
1709013900000|2024-02-27 06:05:00|818|809.6|818|809.6|818.1|809.7|817.5|809.1|25
1709014200000|2024-02-27 06:10:00|818.05|809.65|819.4|811|819.65|811.25|818.05|809.65|79
1709014500000|2024-02-27 06:15:00|819.6|811.2|819.25|810.85|819.65|811.25|818.15|809.75|146
1709014800000|2024-02-27 06:20:00|819.2|810.8|820.4|812|820.45|812.05|818.5|810.1|66
1709015100000|2024-02-27 06:25:00|820.45|812.05|819|810.6|820.65|812.25|818.95|810.55|37
1709015400000|2024-02-27 06:30:00|818.3|809.9|815.45|807.05|818.3|809.9|815|806.6|93
1709015700000|2024-02-27 06:35:00|815.5|807.1|816.35|807.95|816.75|808.35|814.95|806.55|112
1709016000000|2024-02-27 06:40:00|816.25|807.85|817.05|808.65|817.15|808.75|815.9|807.5|57
1709016300000|2024-02-27 06:45:00|817.1|808.7|816.3|807.9|817.55|809.15|815.9|807.5|152
1709016600000|2024-02-27 06:50:00|816.25|807.85|812.85|804.45|816.45|808.05|812.85|804.45|60
1709016900000|2024-02-27 06:55:00|812.95|804.55|813.55|805.15|813.55|805.15|812.45|804.05|31
1709017200000|2024-02-27 07:00:00|813.65|805.25|812.25|803.85|813.65|805.25|812.25|803.85|17
1709017500000|2024-02-27 07:05:00|812.05|803.65|812.3|803.9|812.45|804.05|810.75|802.35|73
1709017800000|2024-02-27 07:10:00|812.25|803.85|811.15|802.75|812.45|804.05|811.15|802.75|75
1709018100000|2024-02-27 07:15:00|811.1|802.7|810.3|801.9|811.65|803.25|809.9|801.5|40
1709018400000|2024-02-27 07:20:00|811.55|803.15|812.15|803.75|813.95|805.55|811.55|803.15|95
1709018700000|2024-02-27 07:25:00|812.35|803.95|810.65|802.25|812.4|804|809.55|801.15|122
1709019000000|2024-02-27 07:30:00|811.15|802.75|807.75|799.35|811.7|803.3|807.75|799.35|91
1709019300000|2024-02-27 07:35:00|808.05|799.65|809.1|800.7|809.1|800.7|807.75|799.35|74
1709019600000|2024-02-27 07:40:00|809.6|801.2|809.8|801.4|811.36|802.96|809.6|801.2|70
1709019900000|2024-02-27 07:45:00|809.75|801.35|809.45|801.05|811.45|803.05|809.45|801.05|61
1709020200000|2024-02-27 07:50:00|809.35|800.95|809.45|801.05|810.5|802.1|808.55|800.15|75
1709020500000|2024-02-27 07:55:00|809.35|800.95|807.85|799.45|809.35|800.95|807.85|799.45|59
1709020800000|2024-02-27 08:00:00|807.75|799.35|810.5|802.1|811.85|803.45|807.75|799.35|174
1709021100000|2024-02-27 08:05:00|810.55|802.15|810.9|802.5|811|802.6|810.15|801.75|63
1709021400000|2024-02-27 08:10:00|811.05|802.65|814.05|805.65|814.15|805.75|810.85|802.45|90
1709021700000|2024-02-27 08:15:00|814.32|805.92|816.5|808.1|817.6|809.2|814.32|805.92|193
1709022000000|2024-02-27 08:20:00|816.45|808.05|817.95|809.55|818.85|810.45|816.35|807.95|132
1709022300000|2024-02-27 08:25:00|818.05|809.65|817.45|809.05|820.5|812.1|817.35|808.95|168
1709022600000|2024-02-27 08:30:00|817.5|809.1|814.85|806.45|817.55|809.15|814.65|806.25|86
1709022900000|2024-02-27 08:35:00|815.05|806.65|814.75|806.35|815.15|806.75|814.35|805.95|57
1709023200000|2024-02-27 08:40:00|814.7|806.3|813.2|804.8|815.25|806.85|813.19|804.79|133
1709023500000|2024-02-27 08:45:00|813.15|804.75|812.45|804.05|813.15|804.75|811.33|802.93|232
1709023800000|2024-02-27 08:50:00|812.35|803.95|813.63|805.23|814.15|805.75|810.95|802.55|156
1709024100000|2024-02-27 08:55:00|813.62|805.22|813|804.6|814.2|805.8|813|804.6|155
1709024400000|2024-02-27 09:00:00|813.05|804.65|812|803.6|813.5|805.1|811.85|803.45|141
1709024700000|2024-02-27 09:05:00|811.96|803.56|812.21|803.81|812.76|804.36|811.65|803.25|183
1709025000000|2024-02-27 09:10:00|812.2|803.8|812.85|804.45|813.7|805.3|811.97|803.57|156
1709025300000|2024-02-27 09:15:00|812.8|804.4|814.45|806.05|814.85|806.45|812.55|804.15|83
1709025600000|2024-02-27 09:20:00|814.4|806|816.24|807.84|816.75|808.35|813.95|805.55|298
1709025900000|2024-02-27 09:25:00|816.19|807.79|817.1|808.7|817.35|808.95|815.7|807.3|269
1709026200000|2024-02-27 09:30:00|817.15|808.75|817.4|809|817.81|809.41|816.95|808.55|89
1709026500000|2024-02-27 09:35:00|817.35|808.95|816.7|808.3|817.35|808.95|815.95|807.55|162
1709026800000|2024-02-27 09:40:00|816.65|808.25|818.5|810.1|818.8|810.4|816.25|807.85|175
1709027100000|2024-02-27 09:45:00|817.2|808.8|815.9|807.5|817.2|808.8|815.75|807.35|35
1709027400000|2024-02-27 09:50:00|815.85|807.45|818|809.6|818.15|809.75|815.3|806.9|188
1709027700000|2024-02-27 09:55:00|817.95|809.55|818.15|809.75|818.2|809.8|817.35|808.95|232
1709028000000|2024-02-27 10:00:00|818.1|809.7|816.34|807.94|818.15|809.75|815.3|806.9|246
1709028300000|2024-02-27 10:05:00|816.44|808.04|815.25|806.85|816.44|808.04|815.05|806.65|72
1709028600000|2024-02-27 10:10:00|815.35|806.95|818.15|809.75|818.15|809.75|815.15|806.75|155
1709028900000|2024-02-27 10:15:00|818.2|809.8|817.45|809.05|819.25|810.85|816.9|808.5|294
1709029200000|2024-02-27 10:20:00|817.1|808.7|815.46|807.06|817.1|808.7|815|806.6|140
1709029500000|2024-02-27 10:25:00|815.5|807.1|816.85|808.45|816.85|808.45|815.5|807.1|282
1709029800000|2024-02-27 10:30:00|816.9|808.5|816.75|808.35|818.85|810.45|816.45|808.05|381
1709030100000|2024-02-27 10:35:00|816.65|808.25|818.05|809.65|818.09|809.69|816.65|808.25|72
1709030400000|2024-02-27 10:40:00|818.2|809.8|819.25|810.85|819.25|810.85|818.2|809.8|177
1709030700000|2024-02-27 10:45:00|819.2|810.8|819.35|810.95|819.45|811.05|818.71|810.31|78
1709031000000|2024-02-27 10:50:00|819.45|811.05|818.6|810.2|819.45|811.05|817.7|809.3|129
1709031300000|2024-02-27 10:55:00|818.55|810.15|818.7|810.3|818.95|810.55|817.6|809.2|193
1709031600000|2024-02-27 11:00:00|818.65|810.25|816.05|807.65|818.65|810.25|815.95|807.55|274
1709031900000|2024-02-27 11:05:00|816|807.6|816.95|808.55|817.3|808.9|815.87|807.47|222
1709032200000|2024-02-27 11:10:00|816.8|808.4|816.75|808.35|816.85|808.45|816.3|807.9|173
1709032500000|2024-02-27 11:15:00|816.9|808.5|816.1|807.7|817.6|809.2|816.1|807.7|128
1709032800000|2024-02-27 11:20:00|816.15|807.75|814.65|806.25|816.15|807.75|814.45|806.05|105
1709033100000|2024-02-27 11:25:00|814.75|806.35|815.65|807.25|816.45|808.05|814.75|806.35|63
1709033400000|2024-02-27 11:30:00|815.7|807.3|815.25|806.85|815.7|807.3|815.2|806.8|13
1709033700000|2024-02-27 11:35:00|815.15|806.75|814.85|806.45|815.65|807.25|814.85|806.45|62
1709034000000|2024-02-27 11:40:00|814.75|806.35|813.15|804.75|814.75|806.35|812.75|804.35|89
1709034300000|2024-02-27 11:45:00|813.05|804.65|815.25|806.85|815.55|807.15|812.2|803.8|209
1709034600000|2024-02-27 11:50:00|814.95|806.55|813.97|805.57|815|806.6|813.8|805.4|115
1709034900000|2024-02-27 11:55:00|813.7|805.3|813.85|805.45|813.95|805.55|813.45|805.05|27
1709035200000|2024-02-27 12:00:00|813.8|805.4|813.1|804.7|813.85|805.45|812.65|804.25|66
1709035500000|2024-02-27 12:05:00|813.2|804.8|814.35|805.95|814.62|806.22|812.95|804.55|72
1709035800000|2024-02-27 12:10:00|814.4|806|813.95|805.55|814.4|806|813.85|805.45|24
1709036100000|2024-02-27 12:15:00|813.15|804.75|814|805.6|814.05|805.65|813.05|804.65|36
1709036400000|2024-02-27 12:20:00|813.95|805.55|815.75|807.35|815.9|807.5|813.85|805.45|139
1709036700000|2024-02-27 12:25:00|815.8|807.4|813.8|805.4|816.5|808.1|813.3|804.9|202
1709037000000|2024-02-27 12:30:00|813.75|805.35|814.55|806.15|816.45|808.05|812.25|803.85|148
1709037300000|2024-02-27 12:35:00|814.7|806.3|816.85|808.45|817.15|808.75|814.15|805.75|185
1709037900000|2024-02-27 12:45:00|818.6|810.2|817.05|808.65|820.2|811.8|817.05|808.65|173
1709038200000|2024-02-27 12:50:00|817.2|808.8|817.8|809.4|818.15|809.75|816.45|808.05|74
1709038500000|2024-02-27 12:55:00|817.65|809.25|812.45|804.05|818.15|809.75|812.45|804.05|88
1709038800000|2024-02-27 13:00:00|815.15|806.75|816.05|807.65|816.25|807.85|811.6|803.2|193
1709039100000|2024-02-27 13:05:00|815.75|807.35|815.45|807.05|816.25|807.85|814.85|806.45|133
1709039400000|2024-02-27 13:10:00|815.25|806.85|815.55|807.15|815.95|807.55|814.85|806.45|88
1709039700000|2024-02-27 13:15:00|815.85|807.45|815.25|806.85|816.85|808.45|814.85|806.45|131
1709040000000|2024-02-27 13:20:00|814.6|806.2|810.45|802.05|814.6|806.2|810.45|802.05|125
1709040300000|2024-02-27 13:25:00|810.25|801.85|808.75|800.35|810.6|802.2|805.75|797.35|254
1709040600000|2024-02-27 13:30:00|808.8|800.4|812.06|803.66|812.55|804.15|808.8|800.4|397
1709040900000|2024-02-27 13:35:00|812.08|803.68|813.1|804.7|815.55|807.15|811.73|803.33|394
1709041200000|2024-02-27 13:40:00|813.15|804.75|814.65|806.25|815.45|807.05|812.3|803.9|208
1709041500000|2024-02-27 13:45:00|814.55|806.15|818.1|809.7|818.25|809.85|814.55|806.15|400
1709041800000|2024-02-27 13:50:00|818.15|809.75|822.75|814.35|822.97|814.57|818.15|809.75|210
1709042100000|2024-02-27 13:55:00|822.8|814.4|822.45|814.05|824.5|816.1|820.5|812.1|243
1709042400000|2024-02-27 14:00:00|822.25|813.85|817.05|808.65|822.25|813.85|816.85|808.45|326
1709042700000|2024-02-27 14:05:00|817.15|808.75|817.95|809.55|818.35|809.95|815.65|807.25|369
1709043000000|2024-02-27 14:10:00|817.9|809.5|824.45|816.05|824.55|816.15|817.45|809.05|281
1709043300000|2024-02-27 14:15:00|824.55|816.15|826.85|818.45|828.15|819.75|821.48|813.08|235
1709043600000|2024-02-27 14:20:00|826.88|818.48|822.1|813.7|827.3|818.9|820.7|812.3|460
1709043900000|2024-02-27 14:25:00|821.85|813.45|827.75|819.35|828.6|820.2|820.86|812.46|377
1709044200000|2024-02-27 14:30:00|827.8|819.4|825.3|816.9|828.95|820.55|824.65|816.25|302
1709044500000|2024-02-27 14:35:00|825.55|817.15|824.95|816.55|827.95|819.55|823.8|815.4|297
1709044800000|2024-02-27 14:40:00|825|816.6|822.36|813.96|825.85|817.45|822.1|813.7|374
1709045100000|2024-02-27 14:45:00|822.4|814|821.55|813.15|823|814.6|819.3|810.9|378
1709045400000|2024-02-27 14:50:00|821.5|813.1|823.85|815.45|824.7|816.3|819.95|811.55|435
1709045700000|2024-02-27 14:55:00|824|815.6|824.5|816.1|824.65|816.25|823.15|814.75|198
1709046000000|2024-02-27 15:00:00|825.4|817|826.3|817.9|826.45|818.05|825.4|817|7
1709046300000|2024-02-27 15:05:00|826.35|817.95|820.35|811.95|826.35|817.95|820.35|811.95|438
1709046600000|2024-02-27 15:10:00|820.25|811.85|824.15|815.75|824.45|816.05|819.65|811.25|316
1709046900000|2024-02-27 15:15:00|824.4|816|825.25|816.85|826.35|817.95|823.35|814.95|327
1709047200000|2024-02-27 15:20:00|825.05|816.65|823.4|815|825.35|816.95|822.69|814.29|221
1709047500000|2024-02-27 15:25:00|823.55|815.15|823.9|815.5|824.2|815.8|822.95|814.55|189
1709047800000|2024-02-27 15:30:00|823.8|815.4|820.05|811.65|824.05|815.65|820.05|811.65|205
1709048100000|2024-02-27 15:35:00|820.15|811.75|818.95|810.55|820.9|812.5|818.4|810|179
1709048400000|2024-02-27 15:40:00|819.05|810.65|817.07|808.67|819.3|810.9|815.05|806.65|450
1709048700000|2024-02-27 15:45:00|816.95|808.55|818.15|809.75|818.4|810|814.15|805.75|538
1709049000000|2024-02-27 15:50:00|818.05|809.65|808.95|800.55|818.15|809.75|807.65|799.25|555
1709049300000|2024-02-27 15:55:00|808.9|800.5|809.6|801.2|810.1|801.7|805.8|797.4|357
1709049600000|2024-02-27 16:00:00|816.3|807.9|816.25|807.85|816.3|807.9|816.03|807.63|12
1709049900000|2024-02-27 16:05:00|816.2|807.8|806.1|797.7|816.9|808.5|805.6|797.2|634
1709050200000|2024-02-27 16:10:00|806.05|797.65|811.15|802.75|811.45|803.05|804.1|795.7|680
1709050500000|2024-02-27 16:15:00|811.3|802.9|815.1|806.7|815.3|806.9|811.15|802.75|409
1709050800000|2024-02-27 16:20:00|815.05|806.65|816.9|808.5|818.9|810.5|814.66|806.26|514
1709051100000|2024-02-27 16:25:00|816.89|808.49|818|809.6|818.25|809.85|816.12|807.72|238
1709051400000|2024-02-27 16:30:00|817.6|809.2|818.55|810.15|818.55|810.15|817.05|808.65|94
1709051700000|2024-02-27 16:35:00|818.5|810.1|818.35|809.95|818.95|810.55|817.07|808.67|260
1709052000000|2024-02-27 16:40:00|818.25|809.85|817.05|808.65|818.65|810.25|814.35|805.95|327
1709052300000|2024-02-27 16:45:00|816.9|808.5|817.2|808.8|819.2|810.8|816.66|808.26|382
1709052600000|2024-02-27 16:50:00|817.22|808.82|814.6|806.2|817.45|809.05|814.55|806.15|357
1709052900000|2024-02-27 16:55:00|814.7|806.3|815.5|807.1|815.9|807.5|814.7|806.3|146
1709053200000|2024-02-27 17:00:00|814.8|806.4|814.65|806.25|815.1|806.7|812.75|804.35|118
1709053500000|2024-02-27 17:05:00|814.95|806.55|816.1|807.7|816.2|807.8|814.25|805.85|175
1709053800000|2024-02-27 17:10:00|816.5|808.1|814.95|806.55|816.75|808.35|814.75|806.35|137
1709054400000|2024-02-27 17:20:00|814.75|806.35|814.15|805.75|815.55|807.15|814.15|805.75|101
1709054700000|2024-02-27 17:25:00|813.95|805.55|813.65|805.25|815.15|806.75|811.8|803.4|209
1709055000000|2024-02-27 17:30:00|813.6|805.2|809.5|801.1|814.5|806.1|808.8|800.4|363
1709055300000|2024-02-27 17:35:00|809.65|801.25|808.35|799.95|811.45|803.05|807.9|799.5|571
1709055600000|2024-02-27 17:40:00|808.25|799.85|810.3|801.9|811.47|803.07|807.76|799.36|420
1709055900000|2024-02-27 17:45:00|810.25|801.85|811.25|802.85|812.45|804.05|809.75|801.35|314
1709056200000|2024-02-27 17:50:00|811.3|802.9|810.95|802.55|812.25|803.85|809.85|801.45|387
1709056500000|2024-02-27 17:55:00|810.65|802.25|814.7|806.3|814.9|806.5|810.5|802.1|142
1709056800000|2024-02-27 18:00:00|814.75|806.35|815.4|807|816.7|808.3|813.85|805.45|306
1709057100000|2024-02-27 18:05:00|815.5|807.1|816.75|808.35|816.75|808.35|814.5|806.1|241
1709057400000|2024-02-27 18:10:00|816.85|808.45|820.15|811.75|820.15|811.75|816.85|808.45|87
1709057700000|2024-02-27 18:15:00|820.25|811.85|822.65|814.25|822.85|814.45|820.25|811.85|139
1709058000000|2024-02-27 18:20:00|822.7|814.3|822.5|814.1|825|816.6|821.95|813.55|204
1709058300000|2024-02-27 18:25:00|822.4|814|824.95|816.55|825.15|816.75|822.2|813.8|186
1709058600000|2024-02-27 18:30:00|824.85|816.45|821.3|812.9|825.05|816.65|821.3|812.9|224
1709058900000|2024-02-27 18:35:00|821.35|812.95|822.5|814.1|823.55|815.15|820.75|812.35|229
1709059200000|2024-02-27 18:40:00|822.45|814.05|821.8|813.4|822.6|814.2|821.8|813.4|38
1709059500000|2024-02-27 18:45:00|820.65|812.25|818.8|810.4|820.7|812.3|818.65|810.25|50
1709059800000|2024-02-27 18:50:00|818.85|810.45|822.4|814|822.55|814.15|818.65|810.25|139
1709060100000|2024-02-27 18:55:00|822.35|813.95|822.2|813.8|822.7|814.3|821.6|813.2|157
1709060400000|2024-02-27 19:00:00|822.15|813.75|821.1|812.7|823.15|814.75|821.05|812.65|150
1709060700000|2024-02-27 19:05:00|821.25|812.85|824.15|815.75|824.45|816.05|821.25|812.85|224
1709061000000|2024-02-27 19:10:00|824.1|815.7|822.65|814.25|824.4|816|822.5|814.1|207
1709061300000|2024-02-27 19:15:00|824|815.6|825.35|816.95|825.35|816.95|824|815.6|5
1709061600000|2024-02-27 19:20:00|825.3|816.9|824.75|816.35|825.7|817.3|824.35|815.95|78
1709061900000|2024-02-27 19:25:00|824.7|816.3|823.5|815.1|825.3|816.9|823.35|814.95|121
1709062200000|2024-02-27 19:30:00|823.6|815.2|825.65|817.25|825.75|817.35|820.75|812.35|246
1709062500000|2024-02-27 19:35:00|825.55|817.15|820.7|812.3|825.65|817.25|820.45|812.05|246
1709062800000|2024-02-27 19:40:00|820.65|812.25|821.65|813.25|822.45|814.05|819.55|811.15|198
1709063100000|2024-02-27 19:45:00|824.15|815.75|823.95|815.55|824.4|816|823.95|815.55|21
1709063400000|2024-02-27 19:50:00|823.85|815.45|825.4|817|826.75|818.35|823.65|815.25|433
1709063700000|2024-02-27 19:55:00|825.35|816.95|825.85|817.45|826.4|818|824.85|816.45|469
1709064000000|2024-02-27 20:00:00|825.7|817.3|827|818.6|828|819.6|825.27|816.87|646
1709064300000|2024-02-27 20:05:00|827.05|818.65|827.7|819.3|828.55|820.15|825.35|816.95|457
1709064600000|2024-02-27 20:10:00|827.8|819.4|828.2|819.8|828.9|820.5|827.6|819.2|367
1709064900000|2024-02-27 20:15:00|828.15|819.75|827.4|819|829.3|820.9|825.6|817.2|651
1709065200000|2024-02-27 20:20:00|827.45|819.05|828|819.6|828.9|820.5|826.05|817.65|614
1709065500000|2024-02-27 20:25:00|827.95|819.55|826.9|818.5|829.45|821.05|826.65|818.25|453
1709065800000|2024-02-27 20:30:00|826.85|818.45|825.45|817.05|828.15|819.75|824.73|816.33|384
1709066100000|2024-02-27 20:35:00|825.35|816.95|826.85|818.45|827.8|819.4|824.55|816.15|387
1709066400000|2024-02-27 20:40:00|826.8|818.4|830.5|822.1|830.9|822.5|826.45|818.05|412
1709066700000|2024-02-27 20:45:00|830.45|822.05|833.6|825.2|834.15|825.75|829.8|821.4|668
1709067000000|2024-02-27 20:50:00|833.65|825.25|835.92|827.52|837.19|828.79|833.65|825.25|642
1709067300000|2024-02-27 20:55:00|835.97|827.57|839.45|831.05|839.45|831.05|834.65|826.25|643
1709067600000|2024-02-27 21:00:00|839.5|831.1|833.25|824.85|839.55|831.15|832.65|824.25|561
1709067900000|2024-02-27 21:05:00|833.45|825.05|831.75|823.35|834|825.6|831.55|823.15|448
1709068200000|2024-02-27 21:10:00|831.8|823.4|835.2|826.8|835.2|826.8|831.25|822.85|459
1709068500000|2024-02-27 21:15:00|835.35|826.95|837.8|829.4|838.45|830.05|834.7|826.3|536
1709068800000|2024-02-27 21:20:00|837.75|829.35|837.4|829|838.4|830|837|828.6|456
1709069100000|2024-02-27 21:25:00|837.3|828.9|838.05|829.65|838.1|829.7|836.87|828.47|87
1709069400000|2024-02-27 21:30:00|837.45|829.05|836.4|828|837.55|829.15|836.1|827.7|401
1709069700000|2024-02-27 21:35:00|836.3|827.9|835.65|827.25|837.05|828.65|835.45|827.05|394
1709070000000|2024-02-27 21:40:00|836|827.6|835.85|827.45|836.2|827.8|835.55|827.15|231
1709070300000|2024-02-27 21:45:00|835.8|827.4|835.85|827.45|837.05|828.65|835.75|827.35|105
1709070600000|2024-02-27 21:50:00|836|827.6|835.2|826.8|836|827.6|834.85|826.45|247
1709070900000|2024-02-27 21:55:00|835.15|826.75|837.79|829.39|837.79|829.39|835.05|826.65|262
1709071200000|2024-02-27 22:00:00|837.85|829.45|841.38|832.98|841.38|832.98|837.38|828.98|546
1709071500000|2024-02-27 22:05:00|841.39|832.99|840.39|831.99|842|833.6|840.13|831.73|503
1709071800000|2024-02-27 22:10:00|840.46|832.06|840.48|832.08|841.8|833.4|839.39|830.99|553
1709072100000|2024-02-27 22:15:00|840.37|831.97|844.53|836.13|844.7|836.3|840.19|831.79|488
1709072400000|2024-02-27 22:20:00|844.58|836.18|846.83|838.43|848.68|840.28|844.53|836.13|654
1709072700000|2024-02-27 22:25:00|846.84|838.44|846.51|838.11|848.81|840.41|846.26|837.86|481
1709073000000|2024-02-27 22:30:00|846.57|838.17|843.78|835.38|848.42|840.02|843.78|835.38|487
1709073300000|2024-02-27 22:35:00|843.68|835.28|839.9|831.5|844.15|835.75|839.9|831.5|305
1709073600000|2024-02-27 22:40:00|839.88|831.48|842.3|833.9|842.31|833.91|839.83|831.43|408
1709073900000|2024-02-27 22:45:00|842.27|833.87|841.39|832.99|843.67|835.27|841.39|832.99|205
1709074200000|2024-02-27 22:50:00|841.38|832.98|839.34|830.94|841.38|832.98|838.35|829.95|321
1709074500000|2024-02-27 22:55:00|839.28|830.88|838.82|830.42|840.46|832.06|838.25|829.85|319
1709074800000|2024-02-27 23:00:00|839.05|830.65|838.85|830.45|839.35|830.95|837.88|829.48|93
1709075100000|2024-02-27 23:05:00|838.9|830.5|838.8|830.4|839.65|831.25|838.05|829.65|312
1709075400000|2024-02-27 23:10:00|838.85|830.45|838.35|829.95|839.05|830.65|837.9|829.5|213
1709075700000|2024-02-27 23:15:00|838.25|829.85|841.15|832.75|841.45|833.05|837.89|829.49|264
1709076000000|2024-02-27 23:20:00|841.05|832.65|839.6|831.2|841.75|833.35|839.55|831.15|199
1709076300000|2024-02-27 23:25:00|839.65|831.25|842.35|833.95|842.35|833.95|838.86|830.46|76
1709076600000|2024-02-27 23:30:00|842.3|833.9|841.65|833.25|843.72|835.32|840.85|832.45|333
1709076900000|2024-02-27 23:35:00|841.56|833.16|842.35|833.95|842.95|834.55|840.85|832.45|276
1709077200000|2024-02-27 23:40:00|842.25|833.85|841.1|832.7|842.6|834.2|840.75|832.35|214
1709077500000|2024-02-27 23:45:00|841.3|832.9|839.65|831.25|842.37|833.97|839.35|830.95|206
1709077800000|2024-02-27 23:50:00|839.6|831.2|840.15|831.75|841|832.6|839.25|830.85|243
1709078100000|2024-02-27 23:55:00|840.1|831.7|841.08|832.68|841.31|832.91|840|831.6|193
1709078400000|2024-02-28 00:00:00|841.13|832.73|838.3|829.9|841.7|833.3|838|829.6|421
1709078700000|2024-02-28 00:05:00|838.35|829.95|837.7|829.3|838.85|830.45|836.55|828.15|311
1709079000000|2024-02-28 00:10:00|837.75|829.35|835.35|826.95|837.9|829.5|835|826.6|306
1709079300000|2024-02-28 00:15:00|835.5|827.1|844.6|836.2|845.25|836.85|834.6|826.2|538
1709079600000|2024-02-28 00:20:00|844.7|836.3|847.35|838.95|847.95|839.55|844|835.6|504
1709079900000|2024-02-28 00:25:00|847.34|838.94|843.87|835.47|847.89|839.49|843.79|835.39|353
1709080200000|2024-02-28 00:30:00|843.81|835.41|843.3|834.9|843.88|835.48|842.25|833.85|265
1709080500000|2024-02-28 00:35:00|843.32|834.92|842.95|834.55|843.95|835.55|842.75|834.35|118
1709080800000|2024-02-28 00:40:00|846.15|837.75|847.25|838.85|848|839.6|845.75|837.35|224
1709081100000|2024-02-28 00:45:00|846.95|838.55|845.55|837.15|847.05|838.65|844.33|835.93|343
1709081400000|2024-02-28 00:50:00|845.5|837.1|842.5|834.1|845.5|837.1|840.86|832.46|370
1709081700000|2024-02-28 00:55:00|842.43|834.03|842.8|834.4|842.9|834.5|841|832.6|213
1709082000000|2024-02-28 01:00:00|842.75|834.35|840.08|831.68|842.8|834.4|840.08|831.68|307
1709082300000|2024-02-28 01:05:00|840.05|831.65|838.65|830.25|841.28|832.88|838.25|829.85|221
1709082600000|2024-02-28 01:10:00|838.45|830.05|838.2|829.8|838.85|830.45|836.95|828.55|276
1709082900000|2024-02-28 01:15:00|838.1|829.7|839.55|831.15|839.55|831.15|836.85|828.45|322
1709083200000|2024-02-28 01:20:00|839.58|831.18|840.65|832.25|843|834.6|839.58|831.18|242
1709083500000|2024-02-28 01:25:00|840.6|832.2|841.9|833.5|842.4|834|840.25|831.85|155
1709083800000|2024-02-28 01:30:00|842|833.6|839.65|831.25|842.2|833.8|839.45|831.05|230
1709084100000|2024-02-28 01:35:00|839.67|831.27|838.8|830.4|839.87|831.47|838.56|830.16|213
1709084400000|2024-02-28 01:40:00|838.55|830.15|838.55|830.15|838.55|830.15|838.55|830.15|1
1709084700000|2024-02-28 01:45:00|838.64|830.24|839.65|831.25|840.91|832.51|838.55|830.15|82
1709085000000|2024-02-28 01:50:00|839.55|831.15|840|831.6|841.05|832.65|839.15|830.75|130
1709085300000|2024-02-28 01:55:00|840.05|831.65|838.9|830.5|840.05|831.65|838.25|829.85|132
1709085600000|2024-02-28 02:00:00|838.85|830.45|837.2|828.8|839.15|830.75|837.2|828.8|93
1709085900000|2024-02-28 02:05:00|837.25|828.85|837.3|828.9|838.3|829.9|836.55|828.15|98
1709086200000|2024-02-28 02:10:00|837.25|828.85|837.8|829.4|838.1|829.7|837.1|828.7|164
1709086500000|2024-02-28 02:15:00|837.95|829.55|835.8|827.4|838|829.6|835.76|827.36|247
1709086800000|2024-02-28 02:20:00|835.75|827.35|836.12|827.72|837.1|828.7|835.75|827.35|162
1709087100000|2024-02-28 02:25:00|836.13|827.73|837.35|828.95|837.5|829.1|836.1|827.7|178
1709087400000|2024-02-28 02:30:00|837.2|828.8|836.4|828|837.3|828.9|835.82|827.42|219
1709087700000|2024-02-28 02:35:00|836.45|828.05|836.05|827.65|836.75|828.35|835.25|826.85|184
1709088000000|2024-02-28 02:40:00|836.15|827.75|835.75|827.35|836.65|828.25|835.65|827.25|66
1709088300000|2024-02-28 02:45:00|835.85|827.45|835.85|827.45|836.46|828.06|835.15|826.75|129
1709088600000|2024-02-28 02:50:00|835.8|827.4|835.75|827.35|836.35|827.95|835.45|827.05|106
1709088900000|2024-02-28 02:55:00|835.95|827.55|834.58|826.18|836.09|827.69|834.55|826.15|118
1709089200000|2024-02-28 03:00:00|834.57|826.17|834.35|825.95|834.91|826.51|832.77|824.37|132
1709089500000|2024-02-28 03:05:00|834.25|825.85|832.15|823.75|834.45|826.05|831.85|823.45|106
1709089800000|2024-02-28 03:10:00|832.25|823.85|830.85|822.45|832.35|823.95|830.45|822.05|105
1709090100000|2024-02-28 03:15:00|830.9|822.5|831.55|823.15|831.7|823.3|829.65|821.25|203
1709090400000|2024-02-28 03:20:00|831.6|823.2|833.3|824.9|833.3|824.9|830.85|822.45|188
1709090700000|2024-02-28 03:25:00|833.35|824.95|833.05|824.65|833.55|825.15|832.55|824.15|94
1709091000000|2024-02-28 03:30:00|833.15|824.75|832.15|823.75|833.5|825.1|831.85|823.45|92
1709091300000|2024-02-28 03:35:00|832.3|823.9|832.65|824.25|833.05|824.65|832.25|823.85|112
1709091600000|2024-02-28 03:40:00|832.55|824.15|832.05|823.65|834.25|825.85|831.4|823|195
1709091900000|2024-02-28 03:45:00|832.1|823.7|832.15|823.75|833|824.6|831.6|823.2|151
1709092200000|2024-02-28 03:50:00|832.18|823.78|831.45|823.05|832.45|824.05|830.75|822.35|238
1709092500000|2024-02-28 03:55:00|831.5|823.1|829.05|820.65|832.15|823.75|829|820.6|178
1709092800000|2024-02-28 04:00:00|829.55|821.15|831.45|823.05|831.95|823.55|829.55|821.15|199
1709093100000|2024-02-28 04:05:00|831.5|823.1|832.35|823.95|833.25|824.85|831.1|822.7|268
1709093400000|2024-02-28 04:10:00|832.3|823.9|833.19|824.79|833.56|825.16|832.05|823.65|167
1709093700000|2024-02-28 04:15:00|833.04|824.64|833.05|824.65|833.4|825|832.65|824.25|126
1709094000000|2024-02-28 04:20:00|833|824.6|834.82|826.42|834.83|826.43|832.45|824.05|298
1709094300000|2024-02-28 04:25:00|834.95|826.55|835.15|826.75|835.15|826.75|833.92|825.52|177
1709094600000|2024-02-28 04:30:00|835.05|826.65|833.15|824.75|835.05|826.65|833|824.6|223
1709094900000|2024-02-28 04:35:00|833.2|824.8|832.7|824.3|833.4|825|832.55|824.15|79
1709095200000|2024-02-28 04:40:00|832.75|824.35|833.05|824.65|833.15|824.75|832.75|824.35|11
1709095500000|2024-02-28 04:45:00|832.85|824.45|832.34|823.94|832.85|824.45|832.29|823.89|25
1709095800000|2024-02-28 04:50:00|833.35|824.95|833.26|824.86|833.35|824.95|833.26|824.86|8
1709096100000|2024-02-28 04:55:00|833.25|824.85|832.1|823.7|833.75|825.35|831.65|823.25|147
1709096400000|2024-02-28 05:00:00|832.14|823.74|832.35|823.95|832.5|824.1|831.4|823|113
1709096700000|2024-02-28 05:05:00|832.4|824|831.65|823.25|832.4|824|831.05|822.65|94
1709097000000|2024-02-28 05:10:00|831.6|823.2|832.3|823.9|832.45|824.05|831.35|822.95|244
1709097300000|2024-02-28 05:15:00|832.2|823.8|833.35|824.95|833.85|825.45|831.25|822.85|216
1709097600000|2024-02-28 05:20:00|833.25|824.85|832.85|824.45|833.34|824.94|832.45|824.05|149
1709097900000|2024-02-28 05:25:00|832.8|824.4|832.36|823.96|833.05|824.65|832.36|823.96|153
1709098200000|2024-02-28 05:30:00|832.41|824.01|832.25|823.85|832.85|824.45|832|823.6|118
1709098500000|2024-02-28 05:35:00|832.2|823.8|830.8|822.4|832.2|823.8|830.61|822.21|108
1709098800000|2024-02-28 05:40:00|830.85|822.45|831.05|822.65|831.99|823.59|830.15|821.75|96
1709099100000|2024-02-28 05:45:00|831.15|822.75|829.99|821.59|831.2|822.8|829.99|821.59|80
1709099400000|2024-02-28 05:50:00|830.05|821.65|829.8|821.4|830.73|822.33|829.74|821.34|87
1709099700000|2024-02-28 05:55:00|829.85|821.45|829.15|820.75|830.05|821.65|828.79|820.39|98
1709100000000|2024-02-28 06:00:00|829.19|820.79|827.86|819.46|829.85|821.45|827.85|819.45|173
1709100300000|2024-02-28 06:05:00|827.91|819.51|827.45|819.05|828.25|819.85|826.85|818.45|130
1709100600000|2024-02-28 06:10:00|827.35|818.95|826.25|817.85|828.3|819.9|826.25|817.85|142
1709100900000|2024-02-28 06:15:00|826.31|817.91|826.3|817.9|827.2|818.8|825.55|817.15|195
1709101200000|2024-02-28 06:20:00|826.52|818.12|827.05|818.65|827.85|819.45|826.52|818.12|59
1709101500000|2024-02-28 06:25:00|827.15|818.75|828.75|820.35|828.86|820.46|827.15|818.75|68
1709101800000|2024-02-28 06:30:00|828.55|820.15|830.45|822.05|830.7|822.3|828.45|820.05|70
1709102100000|2024-02-28 06:35:00|830.25|821.85|831.95|823.55|831.95|823.55|830.05|821.65|41
1709102400000|2024-02-28 06:40:00|832|823.6|831.85|823.45|832.55|824.15|831.2|822.8|56
1709102700000|2024-02-28 06:45:00|831.65|823.25|831.55|823.15|833.05|824.65|831.55|823.15|67
1709103000000|2024-02-28 06:50:00|831.5|823.1|828.35|819.95|831.5|823.1|827.87|819.47|117
1709103300000|2024-02-28 06:55:00|828.65|820.25|828.45|820.05|829.15|820.75|828.25|819.85|33
1709103600000|2024-02-28 07:00:00|828.35|819.95|826.22|817.82|828.35|819.95|826.17|817.77|81
1709103900000|2024-02-28 07:05:00|826.2|817.8|828.85|820.45|828.95|820.55|825.9|817.5|197
1709104200000|2024-02-28 07:10:00|828.9|820.5|829.65|821.25|829.65|821.25|827.52|819.12|132
1709104500000|2024-02-28 07:15:00|829.75|821.35|827.62|819.22|830.25|821.85|827.45|819.05|207
1709104800000|2024-02-28 07:20:00|827.75|819.35|828.4|820|828.83|820.43|827.1|818.7|133
1709105100000|2024-02-28 07:25:00|828.35|819.95|830.6|822.2|830.6|822.2|828.28|819.88|72
1709105400000|2024-02-28 07:30:00|830.55|822.15|835.95|827.55|837.75|829.35|830.5|822.1|228
1709105700000|2024-02-28 07:35:00|834.2|825.8|832.2|823.8|834.2|825.8|831.85|823.45|71
1709106000000|2024-02-28 07:40:00|832.1|823.7|837.8|829.4|838.05|829.65|832.1|823.7|328
1709106300000|2024-02-28 07:45:00|837.75|829.35|837.1|828.7|838.8|830.4|835.5|827.1|215
1709106600000|2024-02-28 07:50:00|837.15|828.75|839.85|831.45|840.15|831.75|836.9|828.5|478
1709106900000|2024-02-28 07:55:00|839.8|831.4|840.1|831.7|840.6|832.2|839.18|830.78|318
1709107200000|2024-02-28 08:00:00|840.05|831.65|844.35|835.95|844.35|835.95|839.35|830.95|252
1709107500000|2024-02-28 08:05:00|844.5|836.1|846.3|837.9|847.15|838.75|843.75|835.35|415
1709107800000|2024-02-28 08:10:00|846.25|837.85|841.25|832.85|847.05|838.65|840.65|832.25|329
1709108100000|2024-02-28 08:15:00|841.15|832.75|840.51|832.11|841.5|833.1|839.55|831.15|280
1709108400000|2024-02-28 08:20:00|840.41|832.01|842.74|834.34|844.3|835.9|840.3|831.9|610
1709108700000|2024-02-28 08:25:00|842.69|834.29|841.42|833.02|843.4|835|840.2|831.8|354
1709109000000|2024-02-28 08:30:00|841.72|833.32|839.67|831.27|841.72|833.32|838.8|830.4|294
1709109300000|2024-02-28 08:35:00|839.72|831.32|843.69|835.29|843.69|835.29|837.65|829.25|394
1709109600000|2024-02-28 08:40:00|843.64|835.24|845.49|837.09|847.05|838.65|843.2|834.8|440
1709109900000|2024-02-28 08:45:00|845.5|837.1|845.05|836.65|846.75|838.35|844.45|836.05|546
1709110200000|2024-02-28 08:50:00|845.15|836.75|846.2|837.8|846.3|837.9|843.15|834.75|516
1709110500000|2024-02-28 08:55:00|846.15|837.75|847.8|839.4|848.75|840.35|845.8|837.4|510
1709110800000|2024-02-28 09:00:00|847.7|839.3|843.4|835|847.75|839.35|841.25|832.85|539
1709111100000|2024-02-28 09:05:00|843.5|835.1|840.55|832.15|844.05|835.65|839.35|830.95|641
1709111400000|2024-02-28 09:10:00|840.51|832.11|844.65|836.25|845.05|836.65|839.8|831.4|510
1709111700000|2024-02-28 09:15:00|844.55|836.15|844.47|836.07|846.74|838.34|843.9|835.5|396
1709112000000|2024-02-28 09:20:00|844.2|835.8|844.25|835.85|846.4|838|841.2|832.8|527
1709112300000|2024-02-28 09:25:00|844.15|835.75|843.55|835.15|844.7|836.3|843.15|834.75|126
1709112600000|2024-02-28 09:30:00|844.4|836|846.15|837.75|846.6|838.2|844.4|836|165
1709112900000|2024-02-28 09:35:00|846.2|837.8|846.85|838.45|847.4|839|845|836.6|253
1709113200000|2024-02-28 09:40:00|849|840.6|850.8|842.4|851.15|842.75|849|840.6|29
1709113500000|2024-02-28 09:45:00|850.7|842.3|852.7|844.3|854|845.6|849.8|841.4|439
1709113800000|2024-02-28 09:50:00|852.65|844.25|851.95|843.55|853.4|845|851.85|843.45|416
1709114100000|2024-02-28 09:55:00|851.9|843.5|851.75|843.35|852.9|844.5|850.8|842.4|295
1709114400000|2024-02-28 10:00:00|851.7|843.3|850.45|842.05|852.45|844.05|849.75|841.35|477
1709114700000|2024-02-28 10:05:00|850.4|842|848.63|840.23|850.5|842.1|848.55|840.15|264
1709115000000|2024-02-28 10:10:00|848.6|840.2|849.55|841.15|849.9|841.5|848.4|840|374
1709115300000|2024-02-28 10:15:00|849.5|841.1|850.3|841.9|850.75|842.35|847.4|839|431
1709115600000|2024-02-28 10:20:00|850.35|841.95|852.6|844.2|852.75|844.35|850.2|841.8|211
1709115900000|2024-02-28 10:25:00|852.65|844.25|853.35|844.95|853.55|845.15|852.2|843.8|241
1709116200000|2024-02-28 10:30:00|853.3|844.9|854.05|845.65|854.05|845.65|852.55|844.15|230
1709116500000|2024-02-28 10:35:00|854.33|845.93|854.1|845.7|857.15|848.75|853.65|845.25|275
1709116800000|2024-02-28 10:40:00|854|845.6|854.37|845.97|855.2|846.8|852.5|844.1|281
1709117100000|2024-02-28 10:45:00|854.4|846|858.2|849.8|860|851.6|853.35|844.95|513
1709117400000|2024-02-28 10:50:00|858.25|849.85|859.55|851.15|859.95|851.55|857|848.6|478
1709117700000|2024-02-28 10:55:00|859.5|851.1|858.05|849.65|859.9|851.5|857.25|848.85|306
1709118000000|2024-02-28 11:00:00|858|849.6|858.85|850.45|859.07|850.67|855.5|847.1|270
1709118300000|2024-02-28 11:05:00|858.87|850.47|859.23|850.83|859.35|850.95|858.85|850.45|30
1709118600000|2024-02-28 11:10:00|858.98|850.58|860.05|851.65|860.3|851.9|858.13|849.73|92
1709119200000|2024-02-28 11:20:00|860|851.6|861.5|853.1|861.85|853.45|858.8|850.4|217
1709119500000|2024-02-28 11:25:00|861.55|853.15|862.1|853.7|862.23|853.83|860.05|851.65|249
1709119800000|2024-02-28 11:30:00|861.95|853.55|862.75|854.35|863.55|855.15|860.55|852.15|384
1709120100000|2024-02-28 11:35:00|862.7|854.3|857.01|848.61|862.8|854.4|856.2|847.8|403
1709120400000|2024-02-28 11:40:00|857.15|848.75|852.85|844.45|859.05|850.65|852.8|844.4|634
1709120700000|2024-02-28 11:45:00|852.8|844.4|853.07|844.67|855.1|846.7|850.8|842.4|558
1709121000000|2024-02-28 11:50:00|853.06|844.66|845.45|837.05|853.18|844.78|837.45|829.05|789
1709121300000|2024-02-28 11:55:00|845.6|837.2|844.6|836.2|846.95|838.55|840.15|831.75|847
1709121600000|2024-02-28 12:00:00|844.55|836.15|854.45|846.05|854.7|846.3|844|835.6|682
1709121900000|2024-02-28 12:05:00|854.5|846.1|851.95|843.55|856.7|848.3|848.95|840.55|738
1709122200000|2024-02-28 12:10:00|851.9|843.5|852.35|843.95|855.85|847.45|851.7|843.3|744
1709122500000|2024-02-28 12:15:00|852.25|843.85|849.24|840.84|854.1|845.7|848.2|839.8|602
1709122800000|2024-02-28 12:20:00|849.19|840.79|847.75|839.35|851.32|842.92|847.75|839.35|781
1709123100000|2024-02-28 12:25:00|847.7|839.3|851.75|843.35|851.8|843.4|846.6|838.2|578
1709123400000|2024-02-28 12:30:00|851.7|843.3|851.1|842.7|852.05|843.65|848.3|839.9|511
1709123700000|2024-02-28 12:35:00|851.12|842.72|851.65|843.25|852.99|844.59|851.12|842.72|334
1709124000000|2024-02-28 12:40:00|851.55|843.15|853.2|844.8|853.65|845.25|850.54|842.14|235
1709124300000|2024-02-28 12:45:00|853.25|844.85|854.5|846.1|854.65|846.25|852.2|843.8|220
1709124600000|2024-02-28 12:50:00|854.55|846.15|854.75|846.35|855.3|846.9|853.15|844.75|344
1709124900000|2024-02-28 12:55:00|854.7|846.3|852.14|843.74|854.7|846.3|851.77|843.37|282
1709125200000|2024-02-28 13:00:00|852.05|843.65|853.55|845.15|854.1|845.7|851.4|843|289
1709125500000|2024-02-28 13:05:00|853.5|845.1|855.5|847.1|856.15|847.75|853.2|844.8|655
1709125800000|2024-02-28 13:10:00|855.35|846.95|852.5|844.1|855.4|847|850.55|842.15|466
1709126100000|2024-02-28 13:15:00|852.55|844.15|853.9|845.5|853.95|845.55|849.85|841.45|587
1709126400000|2024-02-28 13:20:00|853.95|845.55|858.85|850.45|858.85|850.45|853.25|844.85|507
1709126700000|2024-02-28 13:25:00|858.8|850.4|857.15|848.75|861.77|853.37|854.4|846|707
1709127000000|2024-02-28 13:30:00|857.11|848.71|858.75|850.35|858.85|850.45|855.94|847.54|726
1709127300000|2024-02-28 13:35:00|858.8|850.4|861|852.6|862.95|854.55|858.8|850.4|532
1709127600000|2024-02-28 13:40:00|861.05|852.65|858.9|850.5|862.45|854.05|858.4|850|615
1709127900000|2024-02-28 13:45:00|858.85|850.45|860.7|852.3|861.45|853.05|857.8|849.4|627
1709128200000|2024-02-28 13:50:00|860.65|852.25|857.05|848.65|860.65|852.25|855.95|847.55|600
1709128500000|2024-02-28 13:55:00|857.1|848.7|858.15|849.75|859.75|851.35|855.75|847.35|580
1709128800000|2024-02-28 14:00:00|858.3|849.9|862.2|853.8|866.23|857.83|858.3|849.9|689
1709129100000|2024-02-28 14:05:00|862.14|853.74|861.55|853.15|863.2|854.8|861.05|852.65|237
1709129400000|2024-02-28 14:10:00|858.8|850.4|856.35|847.95|858.8|850.4|856.1|847.7|249
1709129700000|2024-02-28 14:15:00|856.25|847.85|857.45|849.05|858.95|850.55|855.9|847.5|538
1709130000000|2024-02-28 14:20:00|855.05|846.65|852.55|844.15|855.05|846.65|852.55|844.15|27
1709130300000|2024-02-28 14:25:00|852.6|844.2|848.1|839.7|852.65|844.25|845.45|837.05|755
1709130600000|2024-02-28 14:30:00|848.05|839.65|840.25|831.85|848.4|840|839.65|831.25|750
1709130900000|2024-02-28 14:35:00|840.3|831.9|844.7|836.3|844.7|836.3|840.3|831.9|687
1709131200000|2024-02-28 14:40:00|844.85|836.45|848.95|840.55|848.95|840.55|844.2|835.8|427
1709131500000|2024-02-28 14:45:00|849|840.6|845.5|837.1|850.35|841.95|843.95|835.55|533
1709131800000|2024-02-28 14:50:00|845.55|837.15|849|840.6|849.4|841|845.55|837.15|617
1709132100000|2024-02-28 14:55:00|849.05|840.65|847.05|838.65|850.05|841.65|846.5|838.1|711
1709132400000|2024-02-28 15:00:00|847.6|839.2|846.55|838.15|849.95|841.55|846.35|837.95|417
1709132700000|2024-02-28 15:05:00|846.45|838.05|845.65|837.25|846.45|838.05|842.35|833.95|495
1709133000000|2024-02-28 15:10:00|845.6|837.2|845.5|837.1|846.25|837.85|843.75|835.35|319
1709133300000|2024-02-28 15:15:00|845.6|837.2|847.95|839.55|848.8|840.4|845.5|837.1|421
1709133600000|2024-02-28 15:20:00|848|839.6|851|842.6|851.05|842.65|845.75|837.35|415
1709133900000|2024-02-28 15:25:00|850.95|842.55|850.59|842.19|853.1|844.7|848.55|840.15|533
1709134200000|2024-02-28 15:30:00|850.63|842.23|846.83|838.43|851.1|842.7|846.38|837.98|473
1709134500000|2024-02-28 15:35:00|846.88|838.48|846.25|837.85|847.9|839.5|844.8|836.4|312
1709134800000|2024-02-28 15:40:00|846.3|837.9|844.25|835.85|847|838.6|842.75|834.35|422
1709135100000|2024-02-28 15:45:00|844.15|835.75|844.1|835.7|845.2|836.8|843.2|834.8|285
1709135400000|2024-02-28 15:50:00|844.85|836.45|846.85|838.45|846.85|838.45|844.85|836.45|127
1709135700000|2024-02-28 15:55:00|846.95|838.55|846.25|837.85|847.65|839.25|844.3|835.9|319
1709136000000|2024-02-28 16:00:00|846.9|838.5|848.6|840.2|850.1|841.7|846.8|838.4|360
1709136300000|2024-02-28 16:05:00|848.55|840.15|849.5|841.1|852.15|843.75|848.15|839.75|467
1709136600000|2024-02-28 16:10:00|849.55|841.15|852.39|843.99|852.95|844.55|849.34|840.94|393
1709136900000|2024-02-28 16:15:00|852.35|843.95|856.2|847.8|856.25|847.85|852.35|843.95|493
1709137200000|2024-02-28 16:20:00|856.25|847.85|856.1|847.7|856.55|848.15|854.3|845.9|545
1709137500000|2024-02-28 16:25:00|856.15|847.75|857.35|848.95|857.35|848.95|855.4|847|161
1709137800000|2024-02-28 16:30:00|858.75|850.35|856.75|848.35|859.15|850.75|855.35|846.95|455
1709138100000|2024-02-28 16:35:00|856.55|848.15|858.2|849.8|858.95|850.55|855.75|847.35|343
1709138400000|2024-02-28 16:40:00|858.15|849.75|860|851.6|860.07|851.67|857.75|849.35|231
1709138700000|2024-02-28 16:45:00|860.3|851.9|862.85|854.45|862.85|854.45|859.25|850.85|351
1709139000000|2024-02-28 16:50:00|862.95|854.55|864.7|856.3|865.05|856.65|861.85|853.45|209
1709139300000|2024-02-28 16:55:00|865.75|857.35|870.3|861.9|871.85|863.45|865.75|857.35|143
1709139600000|2024-02-28 17:00:00|870.1|861.7|869.35|860.95|870.35|861.95|863.95|855.55|392
1709139900000|2024-02-28 17:05:00|869.25|860.85|867.05|858.65|869.25|860.85|864.95|856.55|351
1709140200000|2024-02-28 17:10:00|867|858.6|871.95|863.55|873.1|864.7|864.55|856.15|549
1709140500000|2024-02-28 17:15:00|872.05|863.65|867.7|859.3|875.25|866.85|867.15|858.75|635
1709140800000|2024-02-28 17:20:00|867.75|859.35|857.1|848.7|869.25|860.85|857|848.6|563
1709141100000|2024-02-28 17:25:00|856.95|848.55|845|836.6|857.05|848.65|844.05|835.65|844
1709141400000|2024-02-28 17:30:00|845.05|836.65|809.45|801.05|845.45|837.05|776.15|767.75|977
1709141700000|2024-02-28 17:35:00|809.5|801.1|813.85|805.45|814|805.6|797.45|789.05|950
1709142000000|2024-02-28 17:40:00|813.88|805.48|828.45|820.05|829.05|820.65|812.95|804.55|787
1709142300000|2024-02-28 17:45:00|828.4|820|829.3|820.9|830.1|821.7|818.53|810.13|835
1709142600000|2024-02-28 17:50:00|829.4|821|829.73|821.33|831.65|823.25|823.15|814.75|741
1709142900000|2024-02-28 17:55:00|829.68|821.28|833.5|825.1|836.45|828.05|829.3|820.9|464
1709143200000|2024-02-28 18:00:00|833.45|825.05|821.3|812.9|836.5|828.1|819.55|811.15|638
1709143500000|2024-02-28 18:05:00|821.39|812.99|820.65|812.25|825.1|816.7|817.2|808.8|736
1709143800000|2024-02-28 18:10:00|820.8|812.4|819.45|811.05|821.55|813.15|816.15|807.75|329
1709144400000|2024-02-28 18:20:00|811.19|802.79|803.75|795.35|812.71|804.31|793.45|785.05|600
1709144700000|2024-02-28 18:25:00|803.45|795.05|810|801.6|810|801.6|795.9|787.5|410
1709145000000|2024-02-28 18:30:00|811.9|803.5|814|805.6|814.85|806.45|811.9|803.5|43
1709145300000|2024-02-28 18:35:00|814.2|805.8|807.7|799.3|815.25|806.85|807.6|799.2|410
1709145600000|2024-02-28 18:40:00|808.2|799.8|811.25|802.85|814.25|805.85|808.2|799.8|397
1709145900000|2024-02-28 18:45:00|811.3|802.9|819.1|810.7|819.4|811|811.3|802.9|592
1709146200000|2024-02-28 18:50:00|819.05|810.65|817.25|808.85|819.35|810.95|813.86|805.46|526
1709146500000|2024-02-28 18:55:00|817.2|808.8|821.5|813.1|821.75|813.35|817.1|808.7|472
1709146800000|2024-02-28 19:00:00|821.55|813.15|822.5|814.1|823.75|815.35|821.5|813.1|369
1709147100000|2024-02-28 19:05:00|822.7|814.3|818.3|809.9|823.05|814.65|818.3|809.9|365
1709147400000|2024-02-28 19:10:00|818.15|809.75|815.95|807.55|818.5|810.1|813.8|805.4|397
1709147700000|2024-02-28 19:15:00|815.85|807.45|814.75|806.35|818.95|810.55|814.65|806.25|317
1709148000000|2024-02-28 19:20:00|815.05|806.65|818.1|809.7|819.05|810.65|814.95|806.55|223
1709148300000|2024-02-28 19:25:00|818.6|810.2|821.85|813.45|822.1|813.7|817.3|808.9|272
1709148600000|2024-02-28 19:30:00|821.75|813.35|817.05|808.65|821.9|813.5|815.85|807.45|319
1709148900000|2024-02-28 19:35:00|817.2|808.8|815.95|807.55|818.6|810.2|815.95|807.55|416
1709149200000|2024-02-28 19:40:00|816|807.6|815.85|807.45|817.91|809.51|814.7|806.3|336
1709149500000|2024-02-28 19:45:00|816|807.6|815.05|806.65|817.75|809.35|813.3|804.9|473
1709149800000|2024-02-28 19:50:00|814.9|806.5|815.85|807.45|816.4|808|814.75|806.35|99
1709150100000|2024-02-28 19:55:00|816.2|807.8|816.4|808|817.5|809.1|814.4|806|290
1709150400000|2024-02-28 20:00:00|816.5|808.1|814.15|805.75|817.9|809.5|813.86|805.46|364
1709150700000|2024-02-28 20:05:00|814.2|805.8|808.5|800.1|814.65|806.25|807.4|799|548
1709151000000|2024-02-28 20:10:00|808.55|800.15|811.95|803.55|812.05|803.65|808.06|799.66|332
1709151300000|2024-02-28 20:15:00|811.9|803.5|813|804.6|813|804.6|808.35|799.95|228
1709151600000|2024-02-28 20:20:00|813.3|804.9|810.25|801.85|815.5|807.1|810|801.6|418
1709151900000|2024-02-28 20:25:00|810.05|801.65|809.7|801.3|813.15|804.75|809.55|801.15|410
1709152200000|2024-02-28 20:30:00|809.65|801.25|817.45|809.05|817.5|809.1|809.55|801.15|392
1709152500000|2024-02-28 20:35:00|817.6|809.2|819.35|810.95|819.4|811|815.5|807.1|309
1709152800000|2024-02-28 20:40:00|819.55|811.15|818.9|810.5|820.5|812.1|818.75|810.35|273
1709153100000|2024-02-28 20:45:00|818.95|810.55|821.15|812.75|822.15|813.75|818.95|810.55|285
1709153400000|2024-02-28 20:50:00|821.35|812.95|822.4|814|822.5|814.1|819.55|811.15|181
1709153700000|2024-02-28 20:55:00|822.5|814.1|821.55|813.15|823|814.6|820.45|812.05|244
1709154000000|2024-02-28 21:00:00|821.7|813.3|819.25|810.85|821.85|813.45|818.75|810.35|263
1709154300000|2024-02-28 21:05:00|819.35|810.95|816.2|807.8|819.45|811.05|815.55|807.15|213
1709154600000|2024-02-28 21:10:00|815.95|807.55|819.6|811.2|820.75|812.35|815.55|807.15|205
1709154900000|2024-02-28 21:15:00|819.55|811.15|820.75|812.35|820.75|812.35|819.4|811|193
1709155200000|2024-02-28 21:20:00|821.25|812.85|819.65|811.25|821.5|813.1|818.65|810.25|109
1709155500000|2024-02-28 21:25:00|819.6|811.2|820.8|812.4|820.95|812.55|818.55|810.15|259
1709155800000|2024-02-28 21:30:00|820.85|812.45|819.95|811.55|820.85|812.45|818.7|810.3|279
1709156100000|2024-02-28 21:35:00|820.55|812.15|823.15|814.75|823.65|815.25|820.5|812.1|120
1709156400000|2024-02-28 21:40:00|823.2|814.8|824.75|816.35|824.75|816.35|823.15|814.75|178
1709156700000|2024-02-28 21:45:00|824.8|816.4|825.6|817.2|825.75|817.35|823.82|815.42|323
1709157000000|2024-02-28 21:50:00|825.65|817.25|825.9|817.5|827.45|819.05|825.38|816.98|258
1709157300000|2024-02-28 21:55:00|825.75|817.35|825.68|817.28|826.95|818.55|825.22|816.82|315
1709157600000|2024-02-28 22:00:00|825.75|817.35|827.55|819.15|828.73|820.33|825.27|816.87|682
1709157900000|2024-02-28 22:05:00|827.56|819.16|830.97|822.57|830.98|822.58|827.56|819.16|581
1709158200000|2024-02-28 22:10:00|830.98|822.58|836.25|827.85|836.25|827.85|830.89|822.49|554
1709158500000|2024-02-28 22:15:00|836.24|827.84|837.75|829.35|838.37|829.97|836.14|827.74|449
1709158800000|2024-02-28 22:20:00|837.74|829.34|838.81|830.41|839.1|830.7|835.4|827|438
1709159100000|2024-02-28 22:25:00|838.82|830.42|839.26|830.86|841.06|832.66|838.71|830.31|491
1709159400000|2024-02-28 22:30:00|839.29|830.89|832.55|824.15|839.44|831.04|832.43|824.03|460
1709159700000|2024-02-28 22:35:00|832.5|824.1|835.68|827.28|837.65|829.25|832.45|824.05|414
1709160000000|2024-02-28 22:40:00|835.73|827.33|837.78|829.38|838.13|829.73|834.5|826.1|394
1709160300000|2024-02-28 22:45:00|837.7|829.3|836.91|828.51|837.7|829.3|835.47|827.07|253
1709160600000|2024-02-28 22:50:00|836.87|828.47|836.12|827.72|837.35|828.95|835.76|827.36|320
1709160900000|2024-02-28 22:55:00|836.13|827.73|836.25|827.85|836.25|827.85|834.44|826.04|321
1709161200000|2024-02-28 23:00:00|836.6|828.2|836.75|828.35|837.25|828.85|836.5|828.1|106
1709161500000|2024-02-28 23:05:00|836.65|828.25|836.75|828.35|836.75|828.35|836.65|828.25|7
1709161800000|2024-02-28 23:10:00|835.5|827.1|835.34|826.94|835.5|827.1|834.1|825.7|175
1709162100000|2024-02-28 23:15:00|835.33|826.93|838.45|830.05|839.45|831.05|835.2|826.8|411
1709162400000|2024-02-28 23:20:00|838.5|830.1|837.24|828.84|838.6|830.2|835.9|827.5|513
1709162700000|2024-02-28 23:25:00|837.14|828.74|838.55|830.15|839.07|830.67|836.8|828.4|315
1709163000000|2024-02-28 23:30:00|838.6|830.2|841.45|833.05|841.75|833.35|838.2|829.8|521
1709163300000|2024-02-28 23:35:00|841.5|833.1|841.5|833.1|842.44|834.04|839.78|831.38|489
1709163600000|2024-02-28 23:40:00|841.45|833.05|840.4|832|842.05|833.65|839.6|831.2|307
1709163900000|2024-02-28 23:45:00|840.45|832.05|839.87|831.47|841|832.6|838.5|830.1|241
1709164200000|2024-02-28 23:50:00|840|831.6|838.15|829.75|840.8|832.4|837.5|829.1|112
1709164500000|2024-02-28 23:55:00|838.1|829.7|838.48|830.08|838.65|830.25|836.65|828.25|142
1709164800000|2024-02-29 00:00:00|838.43|830.03|836.5|828.1|839.45|831.05|834.25|825.85|427
1709165100000|2024-02-29 00:05:00|836.65|828.25|836.35|827.95|837.76|829.36|835.35|826.95|503
1709165400000|2024-02-29 00:10:00|836.45|828.05|831.95|823.55|836.65|828.25|830.6|822.2|457
1709165700000|2024-02-29 00:15:00|832|823.6|835.4|827|836.6|828.2|832|823.6|490
1709166000000|2024-02-29 00:20:00|835.45|827.05|837.85|829.45|837.97|829.57|833.45|825.05|698
1709166300000|2024-02-29 00:25:00|837.9|829.5|836.06|827.66|838.9|830.5|835.65|827.25|520
1709166600000|2024-02-29 00:30:00|836.04|827.64|835.2|826.8|836.58|828.18|834.35|825.95|419
1709166900000|2024-02-29 00:35:00|835.15|826.75|837.2|828.8|837.2|828.8|835.1|826.7|75
1709167200000|2024-02-29 00:40:00|845.47|837.07|845.25|836.85|845.52|837.12|845.2|836.8|13
1709167500000|2024-02-29 00:45:00|845.2|836.8|844.05|835.65|850.1|841.7|842.65|834.25|692
1709167800000|2024-02-29 00:50:00|844.1|835.7|844.9|836.5|845.7|837.3|841.45|833.05|683
1709168100000|2024-02-29 00:55:00|844.8|836.4|850.98|842.58|850.98|842.58|844.1|835.7|558
1709168400000|2024-02-29 01:00:00|851.2|842.8|851.75|843.35|852.25|843.85|848.85|840.45|608
1709168700000|2024-02-29 01:05:00|851.8|843.4|850.45|842.05|852.1|843.7|847.85|839.45|482
1709169000000|2024-02-29 01:10:00|850.55|842.15|848.84|840.44|850.85|842.45|845.9|837.5|592
1709169300000|2024-02-29 01:15:00|848.65|840.25|851.65|843.25|851.75|843.35|848.6|840.2|544
1709169600000|2024-02-29 01:20:00|851.7|843.3|853.4|845|854.4|846|850.6|842.2|477
1709169900000|2024-02-29 01:25:00|853.55|845.15|851.82|843.42|854.2|845.8|850.25|841.85|638
1709170200000|2024-02-29 01:30:00|851.77|843.37|848.69|840.29|851.85|843.45|847.25|838.85|672
1709170500000|2024-02-29 01:35:00|848.64|840.24|850.9|842.5|851.65|843.25|848.15|839.75|422
1709170800000|2024-02-29 01:40:00|850.85|842.45|848.95|840.55|850.85|842.45|848.55|840.15|113
1709171100000|2024-02-29 01:45:00|849.8|841.4|849.6|841.2|851.35|842.95|849.6|841.2|120
1709171400000|2024-02-29 01:50:00|849.55|841.15|848.35|839.95|849.95|841.55|846.9|838.5|398
1709171700000|2024-02-29 01:55:00|848.4|840|849.6|841.2|850.4|842|848.35|839.95|388
1709172000000|2024-02-29 02:00:00|849.56|841.16|850.5|842.1|850.5|842.1|847.9|839.5|511
1709172300000|2024-02-29 02:05:00|850.45|842.05|851.6|843.2|851.65|843.25|847.7|839.3|529
1709172600000|2024-02-29 02:10:00|851.65|843.25|850.5|842.1|851.85|843.45|849|840.6|594
1709172900000|2024-02-29 02:15:00|850.45|842.05|846.7|838.3|850.45|842.05|846.48|838.08|573
1709173200000|2024-02-29 02:20:00|846.63|838.23|846.55|838.15|847|838.6|844.8|836.4|407
1709173800000|2024-02-29 02:30:00|844.75|836.35|845.75|837.35|846.05|837.65|842.8|834.4|135
1709174100000|2024-02-29 02:35:00|845.65|837.25|843.85|835.45|846.15|837.75|842.9|834.5|163
1709174400000|2024-02-29 02:40:00|843.7|835.3|843.14|834.74|844.05|835.65|842.35|833.95|175
1709174700000|2024-02-29 02:45:00|843.05|834.65|843.05|834.65|844.15|835.75|842.55|834.15|157
1709175000000|2024-02-29 02:50:00|843.1|834.7|841.45|833.05|843.85|835.45|841.4|833|233
1709175300000|2024-02-29 02:55:00|841.35|832.95|843.1|834.7|843.55|835.15|841.1|832.7|191
1709175600000|2024-02-29 03:00:00|842.95|834.55|842.1|833.7|843.45|835.05|841.8|833.4|19
1709175900000|2024-02-29 03:05:00|842.15|833.75|845.8|837.4|846.35|837.95|842.15|833.75|287
1709176200000|2024-02-29 03:10:00|845.75|837.35|846.45|838.05|847.95|839.55|844.9|836.5|171
1709176500000|2024-02-29 03:15:00|847.15|838.75|844.6|836.2|847.45|839.05|844.43|836.03|279
1709176800000|2024-02-29 03:20:00|844.65|836.25|841.05|832.65|844.9|836.5|841.05|832.65|246
1709177100000|2024-02-29 03:25:00|841.35|832.95|840.55|832.15|841.65|833.25|839.85|831.45|132
1709177400000|2024-02-29 03:30:00|840.6|832.2|839.85|831.45|840.65|832.25|838.8|830.4|505
1709177700000|2024-02-29 03:35:00|839.9|831.5|839.3|830.9|840.6|832.2|838.25|829.85|487
1709178000000|2024-02-29 03:40:00|839.45|831.05|843.25|834.85|843.65|835.25|839.3|830.9|281
1709178300000|2024-02-29 03:45:00|843.3|834.9|845.55|837.15|845.75|837.35|843.2|834.8|313
1709178600000|2024-02-29 03:50:00|845.5|837.1|846.35|837.95|846.95|838.55|845.11|836.71|414
1709178900000|2024-02-29 03:55:00|846.4|838|846.75|838.35|847.35|838.95|846.2|837.8|206
1709179200000|2024-02-29 04:00:00|846.6|838.2|844.85|836.45|846.9|838.5|844.3|835.9|337
1709179500000|2024-02-29 04:05:00|844.9|836.5|848.45|840.05|848.65|840.25|844.45|836.05|287
1709179800000|2024-02-29 04:10:00|848.3|839.9|850.9|842.5|851.1|842.7|848|839.6|301
1709180100000|2024-02-29 04:15:00|850.8|842.4|851.75|843.35|853.35|844.95|850.8|842.4|231
1709180400000|2024-02-29 04:20:00|851.2|842.8|850.15|841.75|851.2|842.8|849.65|841.25|264
1709180700000|2024-02-29 04:25:00|850.1|841.7|851.6|843.2|851.85|843.45|849.36|840.96|226
1709181000000|2024-02-29 04:30:00|851.46|843.06|851.6|843.2|853.02|844.62|850.15|841.75|334
1709181300000|2024-02-29 04:35:00|851.7|843.3|851.07|842.67|851.75|843.35|851.07|842.67|19
1709181600000|2024-02-29 04:40:00|851.75|843.35|852.65|844.25|854.6|846.2|851.05|842.65|294
1709181900000|2024-02-29 04:45:00|852.5|844.1|852.05|843.65|853.35|844.95|851.35|842.95|284
1709182200000|2024-02-29 04:50:00|851.65|843.25|852.35|843.95|853.19|844.79|849.85|841.45|177
1709182500000|2024-02-29 04:55:00|852.25|843.85|855.35|846.95|855.9|847.5|852.15|843.75|163
1709182800000|2024-02-29 05:00:00|855.3|846.9|855.45|847.05|856.45|848.05|854.75|846.35|288
1709183100000|2024-02-29 05:05:00|855.4|847|854.29|845.89|857.05|848.65|853.45|845.05|254
1709183400000|2024-02-29 05:10:00|854.38|845.98|856.15|847.75|857.35|848.95|854.38|845.98|191
1709183700000|2024-02-29 05:15:00|856.2|847.8|853.85|845.45|857|848.6|853.75|845.35|439
1709184000000|2024-02-29 05:20:00|854|845.6|857.05|848.65|857.65|849.25|853.45|845.05|273
1709184300000|2024-02-29 05:25:00|857|848.6|858.5|850.1|858.55|850.15|856.15|847.75|467
1709184600000|2024-02-29 05:30:00|858.45|850.05|856.2|847.8|858.55|850.15|853.85|845.45|487
1709184900000|2024-02-29 05:35:00|856.15|847.75|855.45|847.05|856.5|848.1|855.27|846.87|406
1709185200000|2024-02-29 05:40:00|855.35|846.95|858.45|850.05|858.65|850.25|855.35|846.95|367
1709185500000|2024-02-29 05:45:00|858.4|850|855.8|847.4|858.55|850.15|854.75|846.35|286
1709185800000|2024-02-29 05:50:00|855.75|847.35|857.4|849|857.4|849|855.05|846.65|317
1709186100000|2024-02-29 05:55:00|857.35|848.95|858.25|849.85|858.35|849.95|856.15|847.75|258
1709186400000|2024-02-29 06:00:00|858.3|849.9|859.1|850.7|860.05|851.65|858.3|849.9|401
1709186700000|2024-02-29 06:05:00|859.09|850.69|860.26|851.86|861.65|853.25|858.25|849.85|507
1709187000000|2024-02-29 06:10:00|860.61|852.21|864.15|855.75|864.15|855.75|860.56|852.16|309
1709187300000|2024-02-29 06:15:00|863.55|855.15|861.15|852.75|863.8|855.4|860.3|851.9|393
1709187600000|2024-02-29 06:20:00|861.2|852.8|863.35|854.95|863.35|854.95|861.05|852.65|534
1709187900000|2024-02-29 06:25:00|863.3|854.9|861.69|853.29|864.45|856.05|861.35|852.95|357
1709188200000|2024-02-29 06:30:00|861.68|853.28|864.8|856.4|865.27|856.87|860.95|852.55|361
1709188500000|2024-02-29 06:35:00|864.9|856.5|868.5|860.1|869.75|861.35|864.9|856.5|527
1709188800000|2024-02-29 06:40:00|868.55|860.15|866.55|858.15|869.2|860.8|864.3|855.9|499
1709189100000|2024-02-29 06:45:00|866.5|858.1|867.65|859.25|868.8|860.4|866.2|857.8|529
1709189400000|2024-02-29 06:50:00|867.85|859.45|865.65|857.25|868.4|860|863.5|855.1|433
1709189700000|2024-02-29 06:55:00|865.6|857.2|865.19|856.79|865.65|857.25|862.75|854.35|389
1709190000000|2024-02-29 07:00:00|865.17|856.77|866.85|858.45|867|858.6|863.8|855.4|212
1709190300000|2024-02-29 07:05:00|869.57|861.17|869.33|860.93|870.6|862.2|869.2|860.8|101
1709190600000|2024-02-29 07:10:00|869.32|860.92|870.55|862.15|871.05|862.65|868.68|860.28|253
1709190900000|2024-02-29 07:15:00|870.11|861.71|862.8|854.4|870.11|861.71|862.65|854.25|578
1709191200000|2024-02-29 07:20:00|862.85|854.45|864.65|856.25|864.81|856.41|860|851.6|472
1709191500000|2024-02-29 07:25:00|864.75|856.35|859.8|851.4|865.31|856.91|859.8|851.4|482
1709191800000|2024-02-29 07:30:00|859.75|851.35|864.1|855.7|864.15|855.75|859.35|850.95|361
1709192100000|2024-02-29 07:35:00|864.15|855.75|862.96|854.56|864.6|856.2|862.58|854.18|280
1709192400000|2024-02-29 07:40:00|862.99|854.59|863.07|854.67|863.7|855.3|861.65|853.25|299
1709192700000|2024-02-29 07:45:00|863.01|854.61|866.75|858.35|866.8|858.4|861.2|852.8|410
1709193000000|2024-02-29 07:50:00|866.84|858.44|867.45|859.05|867.65|859.25|866.7|858.3|337
1709193300000|2024-02-29 07:55:00|867.55|859.15|867.95|859.55|868.15|859.75|867|858.6|316
1709193600000|2024-02-29 08:00:00|867.85|859.45|866.37|857.97|868.45|860.05|865.05|856.65|331
1709193900000|2024-02-29 08:05:00|866.65|858.25|873.55|865.15|873.55|865.15|866.4|858|410
1709194200000|2024-02-29 08:10:00|873.5|865.1|874.05|865.65|874.45|866.05|871.45|863.05|459
1709194500000|2024-02-29 08:15:00|873.9|865.5|873.45|865.05|874|865.6|870.35|861.95|552
1709194800000|2024-02-29 08:20:00|873.4|865|876.59|868.19|878.4|870|873.1|864.7|693
1709195100000|2024-02-29 08:25:00|876.58|868.18|873.65|865.25|876.58|868.18|871.15|862.75|819
1709195400000|2024-02-29 08:30:00|873.5|865.1|876.25|867.85|878.3|869.9|873.4|865|690
1709195700000|2024-02-29 08:35:00|876.2|867.8|878.4|870|878.55|870.15|875.25|866.85|598
1709196000000|2024-02-29 08:40:00|878.45|870.05|880.2|871.8|880.35|871.95|877.55|869.15|620
1709196300000|2024-02-29 08:45:00|880.25|871.85|881.75|873.35|883.3|874.9|879.9|871.5|645
1709196600000|2024-02-29 08:50:00|881.55|873.15|883.65|875.25|883.87|875.47|881.5|873.1|579
1709196900000|2024-02-29 08:55:00|883.7|875.3|888.06|879.66|888.9|880.5|883.55|875.15|414
1709197200000|2024-02-29 09:00:00|888.03|879.63|893.05|884.65|893.45|885.05|885.71|877.31|587
1709197500000|2024-02-29 09:05:00|893.15|884.75|891.63|883.23|893.75|885.35|890.7|882.3|615
1709197800000|2024-02-29 09:10:00|891.57|883.17|886.75|878.35|892.45|884.05|885.7|877.3|580
1709198100000|2024-02-29 09:15:00|886.8|878.4|882.9|874.5|886.8|878.4|881.6|873.2|640
1709198400000|2024-02-29 09:20:00|883|874.6|878.7|870.3|884.75|876.35|878.5|870.1|598
1709198700000|2024-02-29 09:25:00|878.65|870.25|877.95|869.55|880.5|872.1|876.9|868.5|716
1709199000000|2024-02-29 09:30:00|878|869.6|880.95|872.55|881.8|873.4|874.1|865.7|582
1709199300000|2024-02-29 09:35:00|880.9|872.5|880.8|872.4|882.5|874.1|880|871.6|413
1709199600000|2024-02-29 09:40:00|880.85|872.45|878.1|869.7|881.3|872.9|876.9|868.5|460
1709199900000|2024-02-29 09:45:00|878|869.6|876.15|867.75|878.25|869.85|876.15|867.75|90
1709200200000|2024-02-29 09:50:00|876.8|868.4|877.65|869.25|878.15|869.75|876.8|868.4|178
1709200500000|2024-02-29 09:55:00|877.75|869.35|876.6|868.2|878.65|870.25|876.55|868.15|314
1709200800000|2024-02-29 10:00:00|876.2|867.8|874.95|866.55|876.2|867.8|874.9|866.5|13
1709201100000|2024-02-29 10:05:00|874.9|866.5|875.6|867.2|876.64|868.24|873.3|864.9|590
1709201400000|2024-02-29 10:10:00|875.55|867.15|874.45|866.05|876.1|867.7|872.05|863.65|635
1709201700000|2024-02-29 10:15:00|874.3|865.9|876.4|868|878.45|870.05|871.3|862.9|518
1709202000000|2024-02-29 10:20:00|876.35|867.95|877.9|869.5|878.05|869.65|876.35|867.95|235
1709202300000|2024-02-29 10:25:00|877.8|869.4|878.65|870.25|878.65|870.25|877.5|869.1|115
1709202600000|2024-02-29 10:30:00|878.6|870.2|878.95|870.55|879|870.6|875.95|867.55|235
1709202900000|2024-02-29 10:35:00|879.55|871.15|880.09|871.69|880.09|871.69|878.85|870.45|212
1709203200000|2024-02-29 10:40:00|880|871.6|879.3|870.9|880.75|872.35|879.3|870.9|236
1709203500000|2024-02-29 10:45:00|879.25|870.85|880|871.6|880.6|872.2|879.05|870.65|246
1709203800000|2024-02-29 10:50:00|879.95|871.55|881.95|873.55|881.95|873.55|879.6|871.2|198
1709204100000|2024-02-29 10:55:00|883.1|874.7|883.45|875.05|883.9|875.5|879.28|870.88|469
1709204400000|2024-02-29 11:00:00|883.4|875|882.75|874.35|883.4|875|879.35|870.95|545
1709204700000|2024-02-29 11:05:00|882.7|874.3|879.8|871.4|883.2|874.8|878.85|870.45|491
1709205000000|2024-02-29 11:10:00|879.84|871.44|879.85|871.45|881.58|873.18|878.85|870.45|396
1709205300000|2024-02-29 11:15:00|879.8|871.4|883.25|874.85|883.6|875.2|879.6|871.2|363
1709205600000|2024-02-29 11:20:00|883.23|874.83|882.74|874.34|883.35|874.95|881.85|873.45|475
1709205900000|2024-02-29 11:25:00|882.69|874.29|880.75|872.35|882.78|874.38|880.26|871.86|369
1709206200000|2024-02-29 11:30:00|880.8|872.4|883.56|875.16|884.05|875.65|879.5|871.1|503
1709206500000|2024-02-29 11:35:00|883.6|875.2|882.25|873.85|884.95|876.55|882.15|873.75|450
1709206800000|2024-02-29 11:40:00|882.35|873.95|879.25|870.85|882.55|874.15|878.15|869.75|287
1709207100000|2024-02-29 11:45:00|879.35|870.95|878.6|870.2|880.75|872.35|875.85|867.45|431
1709207400000|2024-02-29 11:50:00|878.55|870.15|877.7|869.3|879.05|870.65|876.15|867.75|341
1709207700000|2024-02-29 11:55:00|877.75|869.35|876.65|868.25|877.95|869.55|875.05|866.65|349
1709208000000|2024-02-29 12:00:00|876.75|868.35|876.25|867.85|878.55|870.15|874.48|866.08|377
1709208300000|2024-02-29 12:05:00|876.45|868.05|873.55|865.15|876.65|868.25|869.95|861.55|620
1709208600000|2024-02-29 12:10:00|873.6|865.2|870.35|861.95|874.05|865.65|866.65|858.25|694
1709208900000|2024-02-29 12:15:00|870.3|861.9|876.6|868.2|876.8|868.4|870.15|861.75|558
1709209200000|2024-02-29 12:20:00|876.55|868.15|880.1|871.7|880.55|872.15|875.9|867.5|469
1709209500000|2024-02-29 12:25:00|880.25|871.85|875.9|867.5|880.25|871.85|875.3|866.9|297
1709209800000|2024-02-29 12:30:00|875.85|867.45|872.95|864.55|876.65|868.25|872.95|864.55|286
1709210100000|2024-02-29 12:35:00|873|864.6|872.4|864|873.55|865.15|870.75|862.35|277
1709210400000|2024-02-29 12:40:00|872.35|863.95|871.6|863.2|874.15|865.75|871.6|863.2|195
1709210700000|2024-02-29 12:45:00|871.55|863.15|873.25|864.85|874.15|865.75|871.45|863.05|182
1709211000000|2024-02-29 12:50:00|873.3|864.9|872.45|864.05|873.3|864.9|871.95|863.55|52
1709211300000|2024-02-29 12:55:00|872.8|864.4|870.91|862.51|872.8|864.4|870.57|862.17|41
1709211600000|2024-02-29 13:00:00|871|862.6|870.55|862.15|872.5|864.1|870|861.6|234
1709211900000|2024-02-29 13:05:00|870.7|862.3|871.95|863.55|872.5|864.1|870.6|862.2|84
1709212200000|2024-02-29 13:10:00|872.05|863.65|872.3|863.9|873.35|864.95|871.5|863.1|51
1709212800000|2024-02-29 13:20:00|873.45|865.05|871.05|862.65|873.95|865.55|870.55|862.15|198
1709213100000|2024-02-29 13:25:00|871.1|862.7|870.55|862.15|873.1|864.7|869.8|861.4|68
1709213400000|2024-02-29 13:30:00|870.54|862.14|879.55|871.15|880.45|872.05|870.54|862.14|756
1709213700000|2024-02-29 13:35:00|879.5|871.1|881.9|873.5|882.65|874.25|879.4|871|440
1709214000000|2024-02-29 13:40:00|882.15|873.75|882.35|873.95|882.6|874.2|882.15|873.75|7
1709214300000|2024-02-29 13:45:00|882.2|873.8|877.75|869.35|882.95|874.55|877.55|869.15|432
1709214600000|2024-02-29 13:50:00|878.1|869.7|879|870.6|879.25|870.85|877.05|868.65|368
1709215200000|2024-02-29 14:00:00|879.2|870.8|881.2|872.8|881.9|873.5|879.2|870.8|233
1709215500000|2024-02-29 14:05:00|881.45|873.05|882.15|873.75|883.75|875.35|881.45|873.05|141
1709215800000|2024-02-29 14:10:00|882.35|873.95|882.7|874.3|884.3|875.9|881.75|873.35|211
1709216100000|2024-02-29 14:15:00|883.4|875|886.8|878.4|887.55|879.15|883.4|875|360
1709216400000|2024-02-29 14:20:00|886.85|878.45|887.95|879.55|888.55|880.15|886.05|877.65|268
1709216700000|2024-02-29 14:25:00|887.85|879.45|889.75|881.35|889.75|881.35|887.45|879.05|125
1709217000000|2024-02-29 14:30:00|889.7|881.3|886.15|877.75|889.7|881.3|886.05|877.65|152
1709217300000|2024-02-29 14:35:00|886.3|877.9|883.1|874.7|887.25|878.85|882.76|874.36|275
1709217600000|2024-02-29 14:40:00|883.25|874.85|881.3|872.9|884.15|875.75|879.2|870.8|305
1709217900000|2024-02-29 14:45:00|881.35|872.95|882.6|874.2|883.55|875.15|878.8|870.4|463
1709218200000|2024-02-29 14:50:00|882.85|874.45|884.9|876.5|886.45|878.05|879.8|871.4|370
1709218500000|2024-02-29 14:55:00|884.85|876.45|885.2|876.8|887.05|878.65|884.65|876.25|213
1709218800000|2024-02-29 15:00:00|885.65|877.25|883.45|875.05|886.2|877.8|881.85|873.45|266
1709219100000|2024-02-29 15:05:00|883.4|875|887.3|878.9|888.65|880.25|882.65|874.25|198
1709219400000|2024-02-29 15:10:00|887.32|878.92|884.55|876.15|888.1|879.7|884.25|875.85|296
1709219700000|2024-02-29 15:15:00|884.6|876.2|884.4|876|887.25|878.85|884.35|875.95|239
1709220000000|2024-02-29 15:20:00|884.45|876.05|886.7|878.3|888.45|880.05|884.35|875.95|270
1709220300000|2024-02-29 15:25:00|886.8|878.4|887.25|878.85|887.85|879.45|886.3|877.9|347
1709220600000|2024-02-29 15:30:00|887.35|878.95|887.05|878.65|888.75|880.35|886.3|877.9|463
1709220900000|2024-02-29 15:35:00|887.35|878.95|890|881.6|890.05|881.65|887.05|878.65|562
1709221200000|2024-02-29 15:40:00|890.05|881.65|890.35|881.95|890.8|882.4|888.88|880.48|420
1709221500000|2024-02-29 15:45:00|890.25|881.85|888.75|880.35|890.4|882|887.85|879.45|154
1709221800000|2024-02-29 15:50:00|888.55|880.15|889.65|881.25|891.95|883.55|887.55|879.15|153
1709222100000|2024-02-29 15:55:00|889.75|881.35|888.85|880.45|889.75|881.35|888.85|880.45|6
1709222400000|2024-02-29 16:00:00|887.85|879.45|882.95|874.55|890.6|882.2|882.07|873.67|490
1709222700000|2024-02-29 16:05:00|883.02|874.62|879.91|871.51|885.45|877.05|879.81|871.41|373
1709223000000|2024-02-29 16:10:00|879.86|871.46|875.53|866.73|880.4|872|875.1|866.7|531
1709223300000|2024-02-29 16:15:00|875.45|866.65|871.1|862.3|875.45|866.65|868.5|859.7|566
1709223600000|2024-02-29 16:20:00|871.05|862.25|869.55|860.75|872.86|864.06|868.2|859.4|754
1709223900000|2024-02-29 16:25:00|869.6|860.8|865.28|856.48|871.3|862.5|862.45|853.65|689
1709224200000|2024-02-29 16:30:00|865.3|856.5|872.8|864|873.65|864.85|865.3|856.5|488
1709224500000|2024-02-29 16:35:00|872.85|864.05|866.8|858|873.94|865.14|866.55|857.75|666
1709224800000|2024-02-29 16:40:00|866.65|857.85|865.6|856.8|866.65|857.85|857.1|848.3|816
1709225100000|2024-02-29 16:45:00|865.55|856.75|869.4|860.6|871.07|862.27|864.7|855.9|644
1709225400000|2024-02-29 16:50:00|869.45|860.65|872.85|864.05|874.45|865.65|867.95|859.15|568
1709225700000|2024-02-29 16:55:00|872.9|864.1|873.95|865.15|874.15|865.35|871.55|862.75|587
1709226000000|2024-02-29 17:00:00|874|865.2|875.5|866.7|878.2|869.4|874|865.2|550
1709226300000|2024-02-29 17:05:00|875.35|866.55|871.95|863.15|875.35|866.55|868.85|860.05|517
1709226600000|2024-02-29 17:10:00|871.9|863.1|870.52|861.72|872.7|863.9|868.6|859.8|593
1709226900000|2024-02-29 17:15:00|870.51|861.71|870.25|861.45|872.45|863.65|867.5|858.7|582
1709227200000|2024-02-29 17:20:00|870.15|861.35|864.45|855.65|870.25|861.45|863.1|854.3|601
1709227500000|2024-02-29 17:25:00|864.5|855.7|863.79|854.99|866.05|857.25|861.45|852.65|572
1709227800000|2024-02-29 17:30:00|863.78|854.98|863.45|854.65|864.7|855.9|860.7|851.9|668
1709228100000|2024-02-29 17:35:00|863.6|854.8|863.9|855.1|865.3|856.5|861|852.2|680
1709228400000|2024-02-29 17:40:00|863.8|855|856.75|847.95|864|855.2|852.35|843.55|764
1709228700000|2024-02-29 17:45:00|856.7|847.9|855.8|847|860.86|852.06|855.2|846.4|721
1709229000000|2024-02-29 17:50:00|855.75|846.95|855|846.2|857.05|848.25|850.8|842|756
1709229300000|2024-02-29 17:55:00|854.9|846.1|857.95|849.15|860.15|851.35|854.9|846.1|596
1709229600000|2024-02-29 18:00:00|858|849.2|858.2|849.4|862.01|853.21|856.8|848|639
1709229900000|2024-02-29 18:05:00|858.25|849.45|862.45|853.65|862.55|853.75|857.55|848.75|522
1709230200000|2024-02-29 18:10:00|862.35|853.55|861.9|853.1|863.05|854.25|858.4|849.6|411
1709230500000|2024-02-29 18:15:00|861.95|853.15|861.65|852.85|863.15|854.35|859.45|850.65|350
1709230800000|2024-02-29 18:20:00|861.55|852.75|859.55|850.75|862.35|853.55|858.45|849.65|248
1709231100000|2024-02-29 18:25:00|859.5|850.7|857.07|848.27|860.1|851.3|856.9|848.1|436
1709231400000|2024-02-29 18:30:00|857.12|848.32|851.45|842.65|858.2|849.4|850.35|841.55|575
1709231700000|2024-02-29 18:35:00|851.33|842.53|851.65|842.85|853.3|844.5|849.46|840.66|476
1709232000000|2024-02-29 18:40:00|851.45|842.65|852.05|843.25|854.75|845.95|849.75|840.95|397
1709232300000|2024-02-29 18:45:00|851.95|843.15|851.9|843.1|852.55|843.75|849.25|840.45|408
1709232600000|2024-02-29 18:50:00|851.95|843.15|848.95|840.15|852.79|843.99|847.6|838.8|568
1709232900000|2024-02-29 18:55:00|849.1|840.3|851.6|842.8|851.95|843.15|848.2|839.4|533
1709233200000|2024-02-29 19:00:00|851.55|842.75|848.23|839.43|853.95|845.15|847.65|838.85|494
1709233500000|2024-02-29 19:05:00|848.17|839.37|849.85|841.05|851.77|842.97|847.95|839.15|440
1709233800000|2024-02-29 19:10:00|849.9|841.1|850.95|842.15|852.05|843.25|849.7|840.9|331
1709234100000|2024-02-29 19:15:00|851.1|842.3|854.65|845.85|854.75|845.95|850.86|842.06|281
1709234400000|2024-02-29 19:20:00|854.6|845.8|855.65|846.85|856.76|847.96|854.45|845.65|492
1709234700000|2024-02-29 19:25:00|855.5|846.7|856.45|847.65|856.55|847.75|854.7|845.9|354
1709235000000|2024-02-29 19:30:00|856.4|847.6|858.75|849.95|858.77|849.97|855.4|846.6|408
1709235300000|2024-02-29 19:35:00|858.8|850|859.65|850.85|860.26|851.46|858.45|849.65|414
1709235600000|2024-02-29 19:40:00|859.6|850.8|857.72|848.92|860.59|851.79|857.55|848.75|379
1709235900000|2024-02-29 19:45:00|857.7|848.9|858.82|850.02|859.05|850.25|856|847.2|325
1709236200000|2024-02-29 19:50:00|858.95|850.15|859.6|850.8|859.85|851.05|857.95|849.15|441
1709236500000|2024-02-29 19:55:00|859.5|850.7|860.25|851.45|860.55|851.75|858.95|850.15|382
1709236800000|2024-02-29 20:00:00|860.36|851.56|860|851.2|860.8|852|859.3|850.5|317
1709237100000|2024-02-29 20:05:00|860.05|851.25|860.4|851.6|861.4|852.6|859.4|850.6|336
1709237400000|2024-02-29 20:10:00|860.44|851.64|860.95|852.15|862.1|853.3|860.3|851.5|377
1709237700000|2024-02-29 20:15:00|861|852.2|860.3|851.5|861.75|852.95|860.3|851.5|424
1709238000000|2024-02-29 20:20:00|860.35|851.55|861.85|853.05|861.9|853.1|860.05|851.25|381
1709238300000|2024-02-29 20:25:00|861.8|853|863|854.2|863.03|854.23|861.05|852.25|415
1709238600000|2024-02-29 20:30:00|863.05|854.25|860.71|851.91|863.48|854.68|860.5|851.7|341
1709238900000|2024-02-29 20:35:00|860.76|851.96|860.55|851.75|861.3|852.5|859.6|850.8|408
1709239200000|2024-02-29 20:40:00|860.58|851.78|860.17|851.37|861.33|852.53|859.91|851.11|370
1709239500000|2024-02-29 20:45:00|860.16|851.36|862.7|853.9|863.09|854.29|860.15|851.35|371
1709239800000|2024-02-29 20:50:00|862.69|853.89|860.55|851.75|863.63|854.83|860.3|851.5|375
1709240100000|2024-02-29 20:55:00|860.5|851.7|858.05|849.25|861.2|852.4|858.05|849.25|421
1709240400000|2024-02-29 21:00:00|858.15|849.35|855.6|846.8|858.9|850.1|855.05|846.25|637
1709240700000|2024-02-29 21:05:00|855.65|846.85|847.4|838.6|856.2|847.4|847.25|838.45|670
1709241000000|2024-02-29 21:10:00|847.3|838.5|849.45|840.65|850.05|841.25|844.65|835.85|605
1709241300000|2024-02-29 21:15:00|849.4|840.6|849.75|840.95|851|842.2|847|838.2|561
1709241600000|2024-02-29 21:20:00|849.85|841.05|839.35|830.55|850.85|842.05|839.3|830.5|692
1709241900000|2024-02-29 21:25:00|839.4|830.6|838.35|829.55|843|834.2|838.35|829.55|644
1709242200000|2024-02-29 21:30:00|838.3|829.5|835.55|826.75|840.7|831.9|835.3|826.5|734
1709242500000|2024-02-29 21:35:00|835.4|826.6|833.46|824.66|837.2|828.4|826.35|817.55|877
1709242800000|2024-02-29 21:40:00|833.4|824.6|835.01|826.21|838.7|829.9|832.45|823.65|707
1709243100000|2024-02-29 21:45:00|834.86|826.06|832|823.2|835|826.2|828.5|819.7|787
1709243400000|2024-02-29 21:50:00|832.05|823.25|835.6|826.8|836.05|827.25|831.1|822.3|652
1709243700000|2024-02-29 21:55:00|835.7|826.9|837.21|828.41|837.8|829|835.7|826.9|542
1709244000000|2024-02-29 22:00:00|837.25|828.45|833.01|824.21|838.65|829.85|832.04|823.24|912
1709244300000|2024-02-29 22:05:00|833.07|824.27|831|822.2|833.88|825.08|828.9|820.1|906
1709244600000|2024-02-29 22:10:00|830.91|822.11|831.42|822.62|833.83|825.03|830.62|821.82|814
1709244900000|2024-02-29 22:15:00|831.39|822.59|822.59|813.79|831.98|823.18|822.59|813.79|766
1709245200000|2024-02-29 22:20:00|822.58|813.78|822.42|813.62|824.27|815.47|820.37|811.57|768
1709245500000|2024-02-29 22:25:00|822.43|813.63|815|806.2|824.06|815.26|814.88|806.08|768
1709245800000|2024-02-29 22:30:00|815.05|806.25|819.74|810.94|821.65|812.85|815.03|806.23|732
1709246100000|2024-02-29 22:35:00|819.75|810.95|811.06|802.26|819.75|810.95|807.37|798.57|799
1709246400000|2024-02-29 22:40:00|811.09|802.29|809.75|800.95|812.55|803.75|808.64|799.84|727
1709246700000|2024-02-29 22:45:00|809.7|800.9|818.33|809.53|818.33|809.53|809.55|800.75|666
1709247000000|2024-02-29 22:50:00|818.36|809.56|819.48|810.68|820.56|811.76|816.46|807.66|605
1709247300000|2024-02-29 22:55:00|819.53|810.73|818.55|809.75|819.93|811.13|817.97|809.17|502
1709247600000|2024-02-29 23:00:00|818.65|809.85|823.5|814.7|823.5|814.7|818.4|809.6|461
1709247900000|2024-02-29 23:05:00|823.52|814.72|823.45|814.65|825.55|816.75|823.4|814.6|363
1709248200000|2024-02-29 23:10:00|823.5|814.7|825.35|816.55|826.4|817.6|823.25|814.45|359
1709248500000|2024-02-29 23:15:00|825.45|816.65|827.9|819.1|828|819.2|824.55|815.75|370
1709248800000|2024-02-29 23:20:00|827.95|819.15|829.67|820.87|829.9|821.1|827.77|818.97|189
1709249100000|2024-02-29 23:25:00|829.66|820.86|830.75|821.95|831.4|822.6|829.55|820.75|310
1709249400000|2024-02-29 23:30:00|830.7|821.9|830.05|821.25|831.7|822.9|829.35|820.55|306
1709249700000|2024-02-29 23:35:00|830|821.2|831.8|823|832.45|823.65|830|821.2|212
1709250000000|2024-02-29 23:40:00|831.75|822.95|831.95|823.15|832.5|823.7|831.55|822.75|174
1709250300000|2024-02-29 23:45:00|832|823.2|829.8|821|832.07|823.27|829.7|820.9|247
1709250600000|2024-02-29 23:50:00|829.85|821.05|828.05|819.25|830.65|821.85|827.55|818.75|271
1709250900000|2024-02-29 23:55:00|828.1|819.3|830.5|821.7|830.5|821.7|827.75|818.95|380
1709251200000|2024-03-01 00:00:00|830.55|821.75|831.45|822.65|832.91|824.11|830.55|821.75|405
1709251500000|2024-03-01 00:05:00|831.4|822.6|834.3|825.5|834.3|825.5|831.15|822.35|278
1709251800000|2024-03-01 00:10:00|834.25|825.45|833.5|824.7|835.28|826.48|832.96|824.16|286
1709252100000|2024-03-01 00:15:00|833.53|824.73|835.5|826.7|836.63|827.83|831.6|822.8|498
1709252400000|2024-03-01 00:20:00|835.49|826.69|835.6|826.8|835.65|826.85|833.15|824.35|442
1709252700000|2024-03-01 00:25:00|835.45|826.65|835.37|826.57|836.68|827.88|834.5|825.7|474
1709253000000|2024-03-01 00:30:00|835.32|826.52|836.6|827.8|838|829.2|835.1|826.3|421
1709253300000|2024-03-01 00:35:00|836.65|827.85|836.45|827.65|838.7|829.9|835.7|826.9|422
1709253600000|2024-03-01 00:40:00|836.5|827.7|838.2|829.4|838.25|829.45|835.4|826.6|362
1709253900000|2024-03-01 00:45:00|838.13|829.33|839.01|830.21|839.03|830.23|836.95|828.15|310
1709254200000|2024-03-01 00:50:00|838.96|830.16|841.45|832.65|841.77|832.97|838.05|829.25|324
1709254500000|2024-03-01 00:55:00|841.5|832.7|843.2|834.4|843.45|834.65|840.8|832|334
1709254800000|2024-03-01 01:00:00|843.15|834.35|840.75|831.95|843.3|834.5|839|830.2|493
1709255100000|2024-03-01 01:05:00|840.7|831.9|838.45|829.65|843.3|834.5|837.3|828.5|561
1709255400000|2024-03-01 01:10:00|838.4|829.6|839.5|830.7|842.2|833.4|837.85|829.05|545
1709255700000|2024-03-01 01:15:00|839.45|830.65|839.55|830.75|841.31|832.51|838.85|830.05|399
1709256000000|2024-03-01 01:20:00|840.6|831.8|841.1|832.3|841.95|833.15|840.6|831.8|134
1709256300000|2024-03-01 01:25:00|841.2|832.4|842.6|833.8|842.7|833.9|841.2|832.4|241
1709256600000|2024-03-01 01:30:00|842.55|833.75|837.15|828.35|842.55|833.75|836.6|827.8|472
1709256900000|2024-03-01 01:35:00|837.25|828.45|841.65|832.85|841.8|833|837.15|828.35|384
1709257200000|2024-03-01 01:40:00|841.7|832.9|845.4|836.6|845.8|837|841.7|832.9|460
1709257500000|2024-03-01 01:45:00|845.35|836.55|846.55|837.75|847.05|838.25|843.45|834.65|473
1709257800000|2024-03-01 01:50:00|846.45|837.65|844|835.2|846.85|838.05|843.3|834.5|549
1709258100000|2024-03-01 01:55:00|843.95|835.15|842.1|833.3|844.25|835.45|841.1|832.3|366
1709258400000|2024-03-01 02:00:00|842.05|833.25|842.41|833.61|843.35|834.55|841.55|832.75|427
1709258700000|2024-03-01 02:05:00|842.36|833.56|837.8|829|842.4|833.6|835.6|826.8|388
1709259000000|2024-03-01 02:10:00|837.7|828.9|834.35|825.55|837.7|828.9|834.3|825.5|472
1709259300000|2024-03-01 02:15:00|834.2|825.4|835.25|826.45|836.5|827.7|833.9|825.1|263
1709259600000|2024-03-01 02:20:00|835.15|826.35|835.05|826.25|835.35|826.55|835.05|826.25|14
1709259900000|2024-03-01 02:25:00|835|826.2|835.35|826.55|836.35|827.55|833.25|824.45|389
1709260200000|2024-03-01 02:30:00|835.4|826.6|835.47|826.67|838|829.2|834.55|825.75|458
1709260500000|2024-03-01 02:35:00|835.3|826.5|833.3|824.5|835.81|827.01|833.25|824.45|303
1709260800000|2024-03-01 02:40:00|833.65|824.85|837.45|828.65|837.5|828.7|833.2|824.4|269
1709261100000|2024-03-01 02:45:00|837.5|828.7|835.4|826.6|837.6|828.8|834.06|825.26|220
1709261400000|2024-03-01 02:50:00|835.35|826.55|836.72|827.92|836.72|827.92|833.86|825.06|497
1709261700000|2024-03-01 02:55:00|836.79|827.99|837.65|828.85|838.69|829.89|836.53|827.73|445
1709262000000|2024-03-01 03:00:00|837.61|828.81|840.5|831.7|840.85|832.05|836.7|827.9|465
1709262300000|2024-03-01 03:05:00|840.55|831.75|841.5|832.7|842.55|833.75|840.5|831.7|352
1709262600000|2024-03-01 03:10:00|841.45|832.65|840.59|831.79|841.52|832.72|838.96|830.16|409
1709262900000|2024-03-01 03:15:00|840.53|831.73|840|831.2|841.7|832.9|839.1|830.3|533
1709263200000|2024-03-01 03:20:00|839.95|831.15|836.33|827.53|840.6|831.8|836.25|827.45|342
1709263500000|2024-03-01 03:25:00|836.07|827.27|834.45|825.65|836.07|827.27|833.7|824.9|460
1709263800000|2024-03-01 03:30:00|834.4|825.6|832.75|823.95|836.25|827.45|832.45|823.65|448
1709264100000|2024-03-01 03:35:00|832.7|823.9|834.95|826.15|836.15|827.35|832.45|823.65|430
1709264400000|2024-03-01 03:40:00|834.9|826.1|836.4|827.6|836.45|827.65|834.65|825.85|424
1709264700000|2024-03-01 03:45:00|836.35|827.55|840.25|831.45|840.25|831.45|836.35|827.55|389
1709265000000|2024-03-01 03:50:00|840.2|831.4|841.42|832.62|841.55|832.75|840.15|831.35|409
1709265300000|2024-03-01 03:55:00|841.52|832.72|839.68|830.88|841.7|832.9|839.63|830.83|426
1709265600000|2024-03-01 04:00:00|839.67|830.87|839.55|830.75|840.9|832.1|838.1|829.3|424
1709265900000|2024-03-01 04:05:00|839.5|830.7|840.25|831.45|841.3|832.5|838.51|829.71|302
1709266200000|2024-03-01 04:10:00|840.2|831.4|840.5|831.7|840.65|831.85|839.29|830.49|288
1709266500000|2024-03-01 04:15:00|840.45|831.65|841.82|833.02|841.82|833.02|839.5|830.7|410
1709266800000|2024-03-01 04:20:00|841.87|833.07|842.95|834.15|844.3|835.5|841.72|832.92|367
1709267100000|2024-03-01 04:25:00|842.9|834.1|844.2|835.4|844.7|835.9|842.85|834.05|435
1709267400000|2024-03-01 04:30:00|844.15|835.35|842.5|833.7|845|836.2|842.2|833.4|369
1709267700000|2024-03-01 04:35:00|842.49|833.69|841.75|832.95|842.49|833.69|841.65|832.85|18
1709268000000|2024-03-01 04:40:00|842.15|833.35|842.44|833.64|842.65|833.85|841.15|832.35|279
1709268300000|2024-03-01 04:45:00|842.49|833.69|841.95|833.15|842.6|833.8|841.05|832.25|284
1709268600000|2024-03-01 04:50:00|842|833.2|844.75|835.95|845.6|836.8|841|832.2|340
1709268900000|2024-03-01 04:55:00|844.7|835.9|845.16|836.36|845.83|837.03|844.7|835.9|233
1709269200000|2024-03-01 05:00:00|845.11|836.31|844.85|836.05|846.4|837.6|842.7|833.9|377
1709269500000|2024-03-01 05:05:00|844.9|836.1|845.18|836.38|845.95|837.15|843.85|835.05|370
1709269800000|2024-03-01 05:10:00|845.2|836.4|847.08|838.28|847.25|838.45|845.2|836.4|371
1709270100000|2024-03-01 05:15:00|847.03|838.23|848.7|839.9|848.7|839.9|846.45|837.65|359
1709270400000|2024-03-01 05:20:00|848.73|839.93|845.75|836.95|849.1|840.3|845.35|836.55|307
1709270700000|2024-03-01 05:25:00|845.8|837|844.55|835.75|846.3|837.5|844.45|835.65|278
1709271000000|2024-03-01 05:30:00|844.6|835.8|845.15|836.35|846.3|837.5|843.4|834.6|409
1709271300000|2024-03-01 05:35:00|845.19|836.39|846.2|837.4|846.55|837.75|845.15|836.35|254
1709271600000|2024-03-01 05:40:00|846.3|837.5|846.5|837.7|847.65|838.85|845.85|837.05|307
1709271900000|2024-03-01 05:45:00|846.55|837.75|845.35|836.55|846.95|838.15|845.1|836.3|298
1709272200000|2024-03-01 05:50:00|845.4|836.6|844.7|835.9|846.3|837.5|844.65|835.85|320
1709272500000|2024-03-01 05:55:00|844.75|835.95|844.35|835.55|845.02|836.22|843.53|834.73|269
1709272800000|2024-03-01 06:00:00|844.3|835.5|845.08|836.28|845.08|836.28|843.48|834.68|286
1709273100000|2024-03-01 06:05:00|845.09|836.29|845.21|836.41|846.25|837.45|844.45|835.65|317
1709273400000|2024-03-01 06:10:00|845.16|836.36|847.1|838.3|847.65|838.85|845.05|836.25|260
1709273700000|2024-03-01 06:15:00|847.05|838.25|848.43|839.63|848.63|839.83|846.3|837.5|400
1709274000000|2024-03-01 06:20:00|848.38|839.58|847.48|838.68|848.54|839.74|846.9|838.1|352
1709274300000|2024-03-01 06:25:00|847.43|838.63|846.86|838.06|847.65|838.85|844.5|835.7|457
1709274600000|2024-03-01 06:30:00|846.9|838.1|843|834.2|846.9|838.1|841.9|833.1|488
1709274900000|2024-03-01 06:35:00|843.1|834.3|841.85|833.05|843.65|834.85|840.35|831.55|498
1709275200000|2024-03-01 06:40:00|841.9|833.1|844.35|835.55|844.7|835.9|841.7|832.9|331
1709275500000|2024-03-01 06:45:00|844.34|835.54|845.35|836.55|846.1|837.3|844.34|835.54|306
1709275800000|2024-03-01 06:50:00|845.3|836.5|845.3|836.5|846.4|837.6|844.8|836|382
1709276100000|2024-03-01 06:55:00|845.35|836.55|846.85|838.05|846.9|838.1|845|836.2|320
1709276400000|2024-03-01 07:00:00|846.9|838.1|847.5|838.7|847.9|839.1|846.9|838.1|252
1709276700000|2024-03-01 07:05:00|847.49|838.69|846.04|837.24|847.75|838.95|845.45|836.65|175
1709277000000|2024-03-01 07:10:00|846.03|837.23|847.8|839|847.85|839.05|846.02|837.22|191
1709277300000|2024-03-01 07:15:00|847.85|839.05|846.15|837.35|848.19|839.39|845.85|837.05|246
1709277600000|2024-03-01 07:20:00|846.1|837.3|844.6|835.8|846.4|837.6|844.33|835.53|258
1709277900000|2024-03-01 07:25:00|844.5|835.7|843.6|834.8|844.7|835.9|842.9|834.1|225
1709278200000|2024-03-01 07:30:00|843.65|834.85|845.05|836.25|845.25|836.45|842.53|833.73|300
1709278500000|2024-03-01 07:35:00|845|836.2|842.58|833.78|845.05|836.25|842.15|833.35|378
1709278800000|2024-03-01 07:40:00|842.53|833.73|840.6|831.8|843.27|834.47|840.5|831.7|348
1709279100000|2024-03-01 07:45:00|840.7|831.9|841.45|832.65|843.45|834.65|839.1|830.3|334
1709279400000|2024-03-01 07:50:00|841.25|832.45|840.95|832.15|841.65|832.85|838.7|829.9|313
1709279700000|2024-03-01 07:55:00|841.1|832.3|839.4|830.6|841.2|832.4|839|830.2|314
1709280000000|2024-03-01 08:00:00|839.45|830.65|839.67|830.87|840.05|831.25|838.77|829.97|253
1709280300000|2024-03-01 08:05:00|839.6|830.8|837.3|828.5|839.8|831|835.2|826.4|228
1709280600000|2024-03-01 08:10:00|837.35|828.55|838.95|830.15|840.25|831.45|837.35|828.55|284
1709280900000|2024-03-01 08:15:00|839|830.2|842.7|833.9|842.8|834|838.75|829.95|311
1709281200000|2024-03-01 08:20:00|842.75|833.95|842.85|834.05|843.9|835.1|842.45|833.65|313
1709281500000|2024-03-01 08:25:00|842.8|834|843.05|834.25|844.1|835.3|842.35|833.55|231
1709281800000|2024-03-01 08:30:00|843|834.2|844.4|835.6|844.55|835.75|842.15|833.35|196
1709282100000|2024-03-01 08:35:00|844.45|835.65|847.1|838.3|847.15|838.35|844.1|835.3|150
1709282400000|2024-03-01 08:40:00|847.25|838.45|849.75|840.95|849.8|841|847.15|838.35|314
1709282700000|2024-03-01 08:45:00|849.8|841|846.65|837.85|849.8|841|846.5|837.7|292
1709283000000|2024-03-01 08:50:00|846.6|837.8|848.8|840|849.3|840.5|846.5|837.7|209
1709283300000|2024-03-01 08:55:00|848.71|839.91|848.55|839.75|849.7|840.9|847.3|838.5|236
1709283600000|2024-03-01 09:00:00|848.6|839.8|848.9|840.1|849.4|840.6|846.25|837.45|297
1709283900000|2024-03-01 09:05:00|849|840.2|848.8|840|850.3|841.5|848.8|840|185
1709284200000|2024-03-01 09:10:00|848.75|839.95|849.7|840.9|850.3|841.5|848.7|839.9|171
1709284500000|2024-03-01 09:15:00|849.65|840.85|849.75|840.95|850.3|841.5|849.3|840.5|187
1709284800000|2024-03-01 09:20:00|849.8|841|850.1|841.3|850.85|842.05|849.45|840.65|268
1709285100000|2024-03-01 09:25:00|850.2|841.4|850.95|842.15|851.48|842.68|850.1|841.3|195
1709285400000|2024-03-01 09:30:00|851|842.2|848.55|839.75|851.85|843.05|848.4|839.6|330
1709285700000|2024-03-01 09:35:00|848.6|839.8|849.04|840.24|849.45|840.65|847.8|839|255
1709286000000|2024-03-01 09:40:00|849.09|840.29|848.37|839.57|849.7|840.9|848.37|839.57|223
1709286300000|2024-03-01 09:45:00|848.32|839.52|847.27|838.47|848.32|839.52|847.05|838.25|246
1709286600000|2024-03-01 09:50:00|847.25|838.45|847.81|839.01|847.92|839.12|846.8|838|218
1709286900000|2024-03-01 09:55:00|847.82|839.02|848.35|839.55|848.75|839.95|847.8|839|126
1709287200000|2024-03-01 10:00:00|848.4|839.6|848.2|839.4|848.4|839.6|846.9|838.1|107
1709287500000|2024-03-01 10:05:00|848.25|839.45|848.95|840.15|850.25|841.45|848.1|839.3|206
1709287800000|2024-03-01 10:10:00|849|840.2|849.15|840.35|849.25|840.45|849|840.2|7
1709288100000|2024-03-01 10:15:00|847.5|838.7|848.25|839.45|848.25|839.45|846.8|838|210
1709288400000|2024-03-01 10:20:00|848.35|839.55|849.25|840.45|850.9|842.1|848.35|839.55|314
1709288700000|2024-03-01 10:25:00|849.3|840.5|848.45|839.65|849.4|840.6|848.05|839.25|231
1709289000000|2024-03-01 10:30:00|848.2|839.4|847.9|839.1|848.6|839.8|847.5|838.7|103
1709289300000|2024-03-01 10:35:00|847.95|839.15|847.95|839.15|848.95|840.15|846.2|837.4|289
1709289600000|2024-03-01 10:40:00|847.9|839.1|847.45|838.65|848|839.2|845.8|837|283
1709289900000|2024-03-01 10:45:00|847.5|838.7|844.55|835.75|847.55|838.75|844.15|835.35|191
1709290200000|2024-03-01 10:50:00|844.6|835.8|846.2|837.4|846.35|837.55|844.15|835.35|241
1709290500000|2024-03-01 10:55:00|846.15|837.35|846.95|838.15|847.2|838.4|846|837.2|109
1709290800000|2024-03-01 11:00:00|847.45|838.65|848.35|839.55|848.35|839.55|847.45|838.65|7
1709291100000|2024-03-01 11:05:00|848.4|839.6|846.8|838|849|840.2|846.75|837.95|164
1709291400000|2024-03-01 11:10:00|846.75|837.95|847.4|838.6|847.4|838.6|845.95|837.15|158
1709291700000|2024-03-01 11:15:00|847.45|838.65|848.28|839.48|848.45|839.65|847|838.2|231
1709292000000|2024-03-01 11:20:00|848.3|839.5|846.95|838.15|848.77|839.97|846.95|838.15|256
1709292300000|2024-03-01 11:25:00|846.93|838.13|847|838.2|847.15|838.35|844.85|836.05|334
1709292600000|2024-03-01 11:30:00|846.95|838.15|846.6|837.8|847.23|838.43|844.75|835.95|314
1709292900000|2024-03-01 11:35:00|846.55|837.75|845.62|836.82|846.55|837.75|844.8|836|352
1709293200000|2024-03-01 11:40:00|845.65|836.85|847.78|838.98|847.95|839.15|845.65|836.85|307
1709293500000|2024-03-01 11:45:00|847.73|838.93|846.45|837.65|849.05|840.25|845.7|836.9|472
1709293800000|2024-03-01 11:50:00|846.55|837.75|847.06|838.26|847.5|838.7|845.1|836.3|403
1709294100000|2024-03-01 11:55:00|847.08|838.28|846.58|837.78|847.21|838.41|846|837.2|454
1709294400000|2024-03-01 12:00:00|846.63|837.83|847.5|838.7|847.85|839.05|845.2|836.4|368
1709294700000|2024-03-01 12:05:00|847.55|838.75|848.6|839.8|849.34|840.54|847.35|838.55|233
1709295000000|2024-03-01 12:10:00|848.62|839.82|846.6|837.8|848.65|839.85|846.6|837.8|176
1709295300000|2024-03-01 12:15:00|846.65|837.85|848.04|839.24|848.75|839.95|846.6|837.8|201
1709295600000|2024-03-01 12:20:00|848.15|839.35|849.55|840.75|849.55|840.75|847.85|839.05|253
1709295900000|2024-03-01 12:25:00|849.5|840.7|848.95|840.15|849.5|840.7|848.35|839.55|136
1709296200000|2024-03-01 12:30:00|848.9|840.1|848.63|839.83|849.83|841.03|848.35|839.55|163
1709296500000|2024-03-01 12:35:00|848.73|839.93|849.9|841.1|850.6|841.8|848.49|839.69|279
1709296800000|2024-03-01 12:40:00|849.85|841.05|852.75|843.95|852.8|844|849.45|840.65|230
1709297100000|2024-03-01 12:45:00|852.7|843.9|851.28|842.48|854.27|845.47|850.71|841.91|260
1709297400000|2024-03-01 12:50:00|851.75|842.95|851.55|842.75|852.7|843.9|851.35|842.55|72
1709297700000|2024-03-01 12:55:00|851.5|842.7|849.75|840.95|852.4|843.6|848.5|839.7|421
1709298000000|2024-03-01 13:00:00|849.85|841.05|851.5|842.7|851.5|842.7|849.05|840.25|352
1709298300000|2024-03-01 13:05:00|851.45|842.65|850.95|842.15|852.9|844.1|850.4|841.6|381
1709298600000|2024-03-01 13:10:00|851|842.2|849.4|840.6|851.75|842.95|849.05|840.25|364
1709298900000|2024-03-01 13:15:00|849.35|840.55|849.75|840.95|850.6|841.8|848.75|839.95|328
1709299200000|2024-03-01 13:20:00|849.7|840.9|851.75|842.95|852|843.2|849.6|840.8|338
1709299500000|2024-03-01 13:25:00|851.8|843|852.64|843.84|853.05|844.25|851.05|842.25|275
1709299800000|2024-03-01 13:30:00|852.74|843.94|850.95|842.15|853.74|844.94|850.8|842|405
1709300100000|2024-03-01 13:35:00|850.9|842.1|851.95|843.15|852.44|843.64|849.7|840.9|409
1709300400000|2024-03-01 13:40:00|851.94|843.14|851.05|842.25|852.65|843.85|850.85|842.05|303
1709300700000|2024-03-01 13:45:00|851.1|842.3|852.14|843.34|852.5|843.7|850.75|841.95|257
1709301000000|2024-03-01 13:50:00|852.2|843.4|850.98|842.18|852.3|843.5|850.74|841.94|224
1709301300000|2024-03-01 13:55:00|851|842.2|852.95|844.15|853.3|844.5|851|842.2|211
1709301600000|2024-03-01 14:00:00|853|844.2|854.82|846.02|855|846.2|852.45|843.65|296
1709301900000|2024-03-01 14:05:00|854.81|846.01|854.25|845.45|855.1|846.3|853.65|844.85|286
1709302200000|2024-03-01 14:10:00|854.2|845.4|853.35|844.55|855.01|846.21|852.3|843.5|262
1709302500000|2024-03-01 14:15:00|853.4|844.6|852.2|843.4|853.4|844.6|851.4|842.6|342
1709302800000|2024-03-01 14:20:00|852.3|843.5|854.75|845.95|855.35|846.55|851.85|843.05|404
1709303100000|2024-03-01 14:25:00|854.8|846|855.6|846.8|856.95|848.15|854.8|846|346
1709303400000|2024-03-01 14:30:00|855.65|846.85|850.3|841.5|856.95|848.15|850.25|841.45|551
1709303700000|2024-03-01 14:35:00|850.35|841.55|850.65|841.85|852.4|843.6|846.95|838.15|637
1709304000000|2024-03-01 14:40:00|850.6|841.8|847.15|838.35|850.7|841.9|843.05|834.25|782
1709304300000|2024-03-01 14:45:00|847.3|838.5|844.03|835.23|847.35|838.55|843.55|834.75|755
1709304600000|2024-03-01 14:50:00|844.05|835.25|845.9|837.1|848.25|839.45|844|835.2|509
1709304900000|2024-03-01 14:55:00|845.95|837.15|848.65|839.85|849.25|840.45|845.95|837.15|440
1709305200000|2024-03-01 15:00:00|848.9|840.1|847.85|839.05|851.4|842.6|847.35|838.55|535
1709305500000|2024-03-01 15:05:00|847.9|839.1|844.3|835.5|848.6|839.8|843.25|834.45|640
1709305800000|2024-03-01 15:10:00|844.45|835.65|847.5|838.7|848.4|839.6|844.4|835.6|569
1709306100000|2024-03-01 15:15:00|847.55|838.75|843.1|834.3|848.7|839.9|842.2|833.4|648
1709306400000|2024-03-01 15:20:00|843.25|834.45|843.23|834.43|845.25|836.45|842.65|833.85|609
1709306700000|2024-03-01 15:25:00|843.18|834.38|842|833.2|844.35|835.55|841.69|832.89|424
1709307000000|2024-03-01 15:30:00|841.98|833.18|840.15|831.35|842.56|833.76|839.5|830.7|520
1709307300000|2024-03-01 15:35:00|840.2|831.4|838.1|829.3|840.6|831.8|836.65|827.85|507
1709307600000|2024-03-01 15:40:00|838.2|829.4|839.47|830.67|839.8|831|836.5|827.7|481
1709307900000|2024-03-01 15:45:00|839.5|830.7|836.85|828.05|840.29|831.49|835.9|827.1|590
1709308200000|2024-03-01 15:50:00|836.9|828.1|835.9|827.1|837.95|829.15|833.9|825.1|550
1709308500000|2024-03-01 15:55:00|835.85|827.05|833.7|824.9|835.95|827.15|832.3|823.5|442
1709308800000|2024-03-01 16:00:00|833.65|824.85|835.9|827.1|836.35|827.55|833.35|824.55|497
1709309100000|2024-03-01 16:05:00|835.85|827.05|834.9|826.1|836.4|827.6|834.65|825.85|456
1709309400000|2024-03-01 16:10:00|835.1|826.3|837.56|828.76|837.97|829.17|835.05|826.25|297
1709309700000|2024-03-01 16:15:00|837.51|828.71|833.4|824.6|839.35|830.55|832.6|823.8|389
1709310000000|2024-03-01 16:20:00|833.45|824.65|837|828.2|837.4|828.6|831.65|822.85|494
1709310300000|2024-03-01 16:25:00|836.95|828.15|837.6|828.8|839.5|830.7|836.7|827.9|433
1709310600000|2024-03-01 16:30:00|837.65|828.85|833.95|825.15|838.9|830.1|833.45|824.65|438
1709310900000|2024-03-01 16:35:00|834|825.2|835.5|826.7|836.3|827.5|833.65|824.85|517
1709311200000|2024-03-01 16:40:00|835.45|826.65|836|827.2|837|828.2|834.05|825.25|458
1709311500000|2024-03-01 16:45:00|836.05|827.25|837.75|828.95|838.2|829.4|834.5|825.7|425
1709311800000|2024-03-01 16:50:00|837.7|828.9|836.55|827.75|838.2|829.4|835.15|826.35|374
1709312100000|2024-03-01 16:55:00|836.5|827.7|834.9|826.1|837.1|828.3|834.9|826.1|324
1709312400000|2024-03-01 17:00:00|834.75|825.95|837.05|828.25|838.65|829.85|834.65|825.85|448
1709312700000|2024-03-01 17:05:00|837.1|828.3|840.25|831.45|840.25|831.45|837.1|828.3|271
1709313000000|2024-03-01 17:10:00|840.3|831.5|842.2|833.4|842.8|834|839.25|830.45|310
1709313300000|2024-03-01 17:15:00|842.25|833.45|844.35|835.55|845.4|836.6|842.25|833.45|285
1709313600000|2024-03-01 17:20:00|844.3|835.5|846|837.2|846.1|837.3|842.4|833.6|355
1709313900000|2024-03-01 17:25:00|845.95|837.15|844.8|836|846.6|837.8|844.65|835.85|327
1709314200000|2024-03-01 17:30:00|844.9|836.1|847.15|838.35|847.2|838.4|844.5|835.7|449
1709314500000|2024-03-01 17:35:00|847.1|838.3|846.7|837.9|847.4|838.6|846.25|837.45|252
1709314800000|2024-03-01 17:40:00|846.75|837.95|847.8|839|848.15|839.35|846.5|837.7|243
1709315100000|2024-03-01 17:45:00|847.75|838.95|848.15|839.35|848.9|840.1|846.55|837.75|313
1709315400000|2024-03-01 17:50:00|848.14|839.34|847.36|838.56|849|840.2|847.3|838.5|225
1709315700000|2024-03-01 17:55:00|847.4|838.6|845.7|836.9|847.4|838.6|845.7|836.9|159
1709316000000|2024-03-01 18:00:00|845.74|836.94|844.15|835.35|846.05|837.25|841.85|833.05|343
1709316300000|2024-03-01 18:05:00|844.2|835.4|843.4|834.6|846.4|837.6|843.35|834.55|253
1709316600000|2024-03-01 18:10:00|843.44|834.64|842.8|834|844.3|835.5|842.35|833.55|322
1709316900000|2024-03-01 18:15:00|842.75|833.95|842.21|833.41|843.15|834.35|840.7|831.9|329
1709317200000|2024-03-01 18:20:00|842.2|833.4|844.45|835.65|845.6|836.8|841.8|833|297
1709317500000|2024-03-01 18:25:00|844.5|835.7|846.1|837.3|846.1|837.3|842.85|834.05|337
1709317800000|2024-03-01 18:30:00|846.05|837.25|843.65|834.85|846.05|837.25|843.39|834.59|305
1709318100000|2024-03-01 18:35:00|843.55|834.75|845.25|836.45|847.15|838.35|843.35|834.55|348
1709318400000|2024-03-01 18:40:00|845.24|836.44|843.44|834.64|845.24|836.44|843.35|834.55|324
1709318700000|2024-03-01 18:45:00|843.35|834.55|843.85|835.05|844.79|835.99|842.56|833.76|355
1709319000000|2024-03-01 18:50:00|843.75|834.95|844.05|835.25|845.25|836.45|843.32|834.52|288
1709319300000|2024-03-01 18:55:00|844.09|835.29|844.45|835.65|844.84|836.04|843.75|834.95|188
1709319600000|2024-03-01 19:00:00|844.4|835.6|844.65|835.85|846.65|837.85|844.33|835.53|211
1709319900000|2024-03-01 19:05:00|844.6|835.8|843.85|835.05|844.95|836.15|843.48|834.68|214
1709320200000|2024-03-01 19:10:00|843.86|835.06|842.1|833.3|843.95|835.15|841.22|832.42|174
1709320500000|2024-03-01 19:15:00|842.05|833.25|842.75|833.95|843.75|834.95|841.6|832.8|178
1709320800000|2024-03-01 19:20:00|842.7|833.9|842.06|833.26|843.25|834.45|841.6|832.8|180
1709321100000|2024-03-01 19:25:00|842.05|833.25|841.07|832.27|842.05|833.25|840.95|832.15|41
1709321400000|2024-03-01 19:30:00|840.97|832.17|840.86|832.06|841.55|832.75|840.17|831.37|182
1709321700000|2024-03-01 19:35:00|840.81|832.01|842.65|833.85|842.95|834.15|840.8|832|152
1709322000000|2024-03-01 19:40:00|842.7|833.9|842.65|833.85|842.85|834.05|841.6|832.8|96
1709322300000|2024-03-01 19:45:00|842.7|833.9|841.15|832.35|842.75|833.95|840.75|831.95|114
1709322600000|2024-03-01 19:50:00|841.25|832.45|840.2|831.4|841.25|832.45|838.36|829.56|186
1709322900000|2024-03-01 19:55:00|841.35|832.55|841.25|832.45|841.75|832.95|840.45|831.65|29
1709323200000|2024-03-01 20:00:00|841.15|832.35|842.95|834.15|844.1|835.3|841.15|832.35|91
1709323500000|2024-03-01 20:05:00|843.15|834.35|842.65|833.85|843.45|834.65|841.45|832.65|100
1709323800000|2024-03-01 20:10:00|842.95|834.15|842.5|833.7|843.05|834.25|842.1|833.3|56
1709324100000|2024-03-01 20:15:00|842.25|833.45|841.65|832.85|842.35|833.55|840.95|832.15|100
1709324400000|2024-03-01 20:20:00|841.7|832.9|844.15|835.35|844.15|835.35|841.05|832.25|123
1709324700000|2024-03-01 20:25:00|844.05|835.25|844.75|835.95|844.9|836.1|843.45|834.65|32
1709325000000|2024-03-01 20:30:00|845.35|836.55|845.25|836.45|846.35|837.55|843.35|834.55|88
1709325300000|2024-03-01 20:35:00|845.35|836.55|845.55|836.75|846.25|837.45|845.15|836.35|77
1709325600000|2024-03-01 20:40:00|845.35|836.55|843.85|835.05|845.35|836.55|843.65|834.85|118
1709325900000|2024-03-01 20:45:00|843.9|835.1|843.3|834.5|844.3|835.5|843.05|834.25|158
1709326200000|2024-03-01 20:50:00|843.35|834.55|846.85|838.05|846.85|838.05|843.25|834.45|137
1709326500000|2024-03-01 20:55:00|846.95|838.15|848.75|839.95|849.35|840.55|846.9|838.1|149
1709326800000|2024-03-01 21:00:00|848.8|840|845.86|837.06|848.8|840|845.21|836.41|543
1709327100000|2024-03-01 21:05:00|845.89|837.09|846.74|837.94|846.81|838.01|844.67|835.87|785
1709327400000|2024-03-01 21:10:00|846.89|838.09|849.42|840.62|849.42|840.62|846.89|838.09|639
1709327700000|2024-03-01 21:15:00|849.22|840.42|849.31|840.51|849.86|841.06|848.56|839.76|672
1709328000000|2024-03-01 21:20:00|849.32|840.52|848.5|839.7|850|841.2|848.2|839.4|634
1709328300000|2024-03-01 21:25:00|848.58|839.78|848.6|839.8|848.9|840.1|848.11|839.31|521
1709328600000|2024-03-01 21:30:00|848.59|839.79|848.1|839.3|849|840.2|847.97|839.17|544
1709328900000|2024-03-01 21:35:00|848.11|839.31|848.2|839.4|848.97|840.17|848|839.2|426
1709329200000|2024-03-01 21:40:00|848.21|839.41|849.93|841.13|849.95|841.15|847.7|838.9|546
1709329500000|2024-03-01 21:45:00|849.94|841.14|851.26|842.46|851.44|842.64|849.85|841.05|507
1709329800000|2024-03-01 21:50:00|851.4|842.6|851.24|842.44|851.49|842.69|850.81|842.01|486
1709330100000|2024-03-01 21:55:00|851.2|842.4|851.6|842.8|852.86|844.06|850.99|842.19|346
1709366400000|2024-03-02 08:00:00|896.75|887.95|898.77|889.97|898.77|889.97|894.6|885.8|637
1709366700000|2024-03-02 08:05:00|898.78|889.98|898.28|889.48|901.13|892.33|897.09|888.29|843
1709367000000|2024-03-02 08:10:00|898.27|889.47|899.94|891.14|900.93|892.13|896.53|887.73|765
1709367300000|2024-03-02 08:15:00|899.88|891.08|897.07|888.27|901.28|892.48|894.81|886.01|867
1709367600000|2024-03-02 08:20:00|897.08|888.28|890.48|881.68|897.2|888.4|885.52|876.72|968
1709367900000|2024-03-02 08:25:00|890.49|881.69|895.16|886.36|895.27|886.47|889.89|881.09|898
1709368200000|2024-03-02 08:30:00|895.18|886.38|900.95|892.15|901.85|893.05|893.5|884.7|783
1709368500000|2024-03-02 08:35:00|900.9|892.1|901.67|892.87|903.26|894.46|899.09|890.29|761
1709368800000|2024-03-02 08:40:00|901.72|892.92|901|892.2|902.13|893.33|899.16|890.36|772
1709369100000|2024-03-02 08:45:00|901.04|892.24|902.63|893.83|902.97|894.17|900.69|891.89|781
1709369400000|2024-03-02 08:50:00|902.62|893.82|900.4|891.6|903.04|894.24|900.35|891.55|769
1709369700000|2024-03-02 08:55:00|900.41|891.61|903.88|895.08|904.21|895.41|900.37|891.57|682
1709370000000|2024-03-02 09:00:00|903.89|895.09|904.53|895.73|905.82|897.02|900.74|891.94|728
1709370300000|2024-03-02 09:05:00|904.54|895.74|907.45|898.65|907.7|898.9|903.04|894.24|749
1709370600000|2024-03-02 09:10:00|907.4|898.6|903.39|894.59|907.43|898.63|901.05|892.25|718
1709370900000|2024-03-02 09:15:00|903.61|894.81|898.35|889.55|904.69|895.89|895.21|886.41|913
1709371200000|2024-03-02 09:20:00|898.31|889.51|893.72|884.92|899.2|890.4|893.63|884.83|908
1709371500000|2024-03-02 09:25:00|893.77|884.97|891.49|882.69|896.28|887.48|891.48|882.68|922
1709371800000|2024-03-02 09:30:00|891.48|882.68|892.2|883.4|893.14|884.34|888.06|879.26|955
1709372100000|2024-03-02 09:35:00|892.32|883.52|889.17|880.37|893.29|884.49|885.97|877.17|1000
1709372400000|2024-03-02 09:40:00|889.14|880.34|890.65|881.85|890.92|882.12|887.25|878.45|949
1709372700000|2024-03-02 09:45:00|890.66|881.86|893.47|884.67|893.93|885.13|888.6|879.8|731
1709373000000|2024-03-02 09:50:00|893.42|884.62|892.82|884.02|893.89|885.09|888.85|880.05|792
1709373300000|2024-03-02 09:55:00|892.83|884.03|894.4|885.6|895.52|886.72|891.97|883.17|531
1709373600000|2024-03-02 10:00:00|894.3|885.5|897.03|888.23|897.3|888.5|893.13|884.33|531
1709373900000|2024-03-02 10:05:00|896.98|888.18|895.29|886.49|898.7|889.9|895.28|886.48|644
1709374200000|2024-03-02 10:10:00|895.22|886.42|898.15|889.35|898.44|889.64|894.73|885.93|587
1709374500000|2024-03-02 10:15:00|897.78|888.98|895.32|886.52|897.78|888.98|894.52|885.72|776
1709374800000|2024-03-02 10:20:00|895.34|886.54|896.3|887.5|897.48|888.68|894.78|885.98|611
1709375100000|2024-03-02 10:25:00|896.25|887.45|894.38|885.58|896.75|887.95|892.83|884.03|569
1709375400000|2024-03-02 10:30:00|894.4|885.6|894.65|885.85|896.45|887.65|894.28|885.48|558
1709375700000|2024-03-02 10:35:00|894.63|885.83|894.78|885.98|895.78|886.98|893.55|884.75|503
1709376000000|2024-03-02 10:40:00|894.83|886.03|896.1|887.3|896.28|887.48|893.88|885.08|534
1709376300000|2024-03-02 10:45:00|896.05|887.25|894.08|885.28|896.85|888.05|892.8|884|657
1709376600000|2024-03-02 10:50:00|894.03|885.23|893.3|884.5|896.96|888.16|891.76|882.96|852
1709376900000|2024-03-02 10:55:00|893.28|884.48|897.17|888.37|897.63|888.83|891.5|882.7|771
1709377200000|2024-03-02 11:00:00|897.03|888.23|901.13|892.33|901.15|892.35|896.27|887.47|854
1709377500000|2024-03-02 11:05:00|901.15|892.35|899.41|890.61|901.15|892.35|898.71|889.91|798
1709377800000|2024-03-02 11:10:00|899.38|890.58|896.46|887.66|899.59|890.79|896.09|887.29|759
1709378100000|2024-03-02 11:15:00|896.5|887.7|898.15|889.35|899.69|890.89|896.36|887.56|734
1709378400000|2024-03-02 11:20:00|898.18|889.38|898.09|889.29|899.76|890.96|897.83|889.03|740
1709378700000|2024-03-02 11:25:00|898.04|889.24|902.1|893.3|902.63|893.83|897.49|888.69|750
1709379000000|2024-03-02 11:30:00|902.15|893.35|902.97|894.17|902.97|894.17|899.68|890.88|798
1709379300000|2024-03-02 11:35:00|903.08|894.28|899.91|891.11|903.26|894.46|899.8|891|793
1709379600000|2024-03-02 11:40:00|899.94|891.14|903.65|894.85|903.65|894.85|899.94|891.14|604
1709379900000|2024-03-02 11:45:00|903.63|894.83|904.32|895.52|904.44|895.64|901.35|892.55|787
1709380200000|2024-03-02 11:50:00|904.36|895.56|902.2|893.4|905.31|896.51|900.6|891.8|815
1709380500000|2024-03-02 11:55:00|902.18|893.38|900.35|891.55|902.33|893.53|900.1|891.3|527
1709380800000|2024-03-02 12:00:00|900.3|891.5|902.23|893.43|903.4|894.6|899.4|890.6|765
1709381100000|2024-03-02 12:05:00|902.27|893.47|910.38|901.58|910.5|901.7|902.24|893.44|733
1709381400000|2024-03-02 12:10:00|910.37|901.57|913.99|905.19|914.06|905.26|908.89|900.09|731
1709381700000|2024-03-02 12:15:00|914|905.2|915.16|906.36|918.98|910.18|913.39|904.59|868
1709382000000|2024-03-02 12:20:00|915.17|906.37|921.97|913.17|923|914.2|915|906.2|843
1709382300000|2024-03-02 12:25:00|922.06|913.26|920.19|911.39|922.06|913.26|918.11|909.31|937
1709382600000|2024-03-02 12:30:00|920.17|911.37|920.99|912.19|921.45|912.65|916.86|908.06|876
1709382900000|2024-03-02 12:35:00|921.03|912.23|923.76|914.96|923.79|914.99|920.99|912.19|781
1709383200000|2024-03-02 12:40:00|923.8|915|922.01|913.21|924.15|915.35|921.83|913.03|636
1709383500000|2024-03-02 12:45:00|922|913.2|919.55|910.75|922.1|913.3|918.5|909.7|736
1709383800000|2024-03-02 12:50:00|919.51|910.71|921.1|912.3|923.51|914.71|919.51|910.71|636
1709384100000|2024-03-02 12:55:00|921.2|912.4|921.82|913.02|923.49|914.69|921.2|912.4|653
1709384400000|2024-03-02 13:00:00|921.81|913.01|917.06|908.26|921.9|913.1|917|908.2|706
1709384700000|2024-03-02 13:05:00|917.05|908.25|919.9|911.1|920.36|911.56|916.37|907.57|750
1709385000000|2024-03-02 13:10:00|919.95|911.15|919.68|910.88|920.46|911.66|917.91|909.11|751
1709385300000|2024-03-02 13:15:00|919.65|910.85|918.02|909.22|920.49|911.69|917.74|908.94|736
1709385600000|2024-03-02 13:20:00|918.03|909.23|917.25|908.45|918.72|909.92|916.25|907.45|670
1709385900000|2024-03-02 13:25:00|917.18|908.38|914.6|905.8|917.55|908.75|914.5|905.7|647
1709386200000|2024-03-02 13:30:00|914.64|905.84|914.1|905.3|915.1|906.3|911.58|902.78|706
1709386500000|2024-03-02 13:35:00|914.2|905.4|914.86|906.06|915.85|907.05|913.78|904.98|621
1709386800000|2024-03-02 13:40:00|914.9|906.1|917.97|909.17|918.16|909.36|914.9|906.1|609
1709387100000|2024-03-02 13:45:00|918.02|909.22|916.26|907.46|918.49|909.69|915.85|907.05|675
1709387400000|2024-03-02 13:50:00|916.27|907.47|915.73|906.93|916.46|907.66|915.01|906.21|591
1709387700000|2024-03-02 13:55:00|915.75|906.95|909.9|901.1|915.75|906.95|908.95|900.15|693
1709388000000|2024-03-02 14:00:00|909.89|901.09|906.74|897.94|910.44|901.64|901.66|892.86|992
1709388300000|2024-03-02 14:05:00|906.56|897.76|908.14|899.34|909.66|900.86|902.63|893.83|959
1709388600000|2024-03-02 14:10:00|908.01|899.21|909.38|900.58|910.39|901.59|907.77|898.97|825
1709388900000|2024-03-02 14:15:00|909.39|900.59|916.7|907.9|916.82|908.02|909.15|900.35|825
1709389200000|2024-03-02 14:20:00|916.69|907.89|913.07|904.27|917.04|908.24|909.85|901.05|769
1709389500000|2024-03-02 14:25:00|913.1|904.3|906.5|897.7|913.44|904.64|903.57|894.77|942
1709389800000|2024-03-02 14:30:00|906.48|897.68|910.25|901.45|910.25|901.45|905.79|896.99|962
1709390100000|2024-03-02 14:35:00|910.35|901.55|910.19|901.39|913.45|904.65|907.79|898.99|913
1709390400000|2024-03-02 14:40:00|910.17|901.37|906.77|897.97|911.3|902.5|904.8|896|941
1709390700000|2024-03-02 14:45:00|906.76|897.96|905.7|896.9|909.33|900.53|905.18|896.38|916
1709391000000|2024-03-02 14:50:00|905.77|896.97|912.93|904.13|914.03|905.23|904.35|895.55|711
1709391300000|2024-03-02 14:55:00|912.9|904.1|917.27|908.47|917.38|908.58|910.81|902.01|823
1709391600000|2024-03-02 15:00:00|917.26|908.46|915.04|906.24|918.7|909.9|913.98|905.18|830
1709391900000|2024-03-02 15:05:00|915|906.2|909.95|901.15|915.32|906.52|909.2|900.4|675
1709392200000|2024-03-02 15:10:00|909.93|901.13|913.4|904.6|913.4|904.6|908.88|900.08|504
1709392500000|2024-03-02 15:15:00|913.45|904.65|910.47|901.67|913.55|904.75|910.15|901.35|677
1709392800000|2024-03-02 15:20:00|910.54|901.74|904.88|896.08|910.86|902.06|904.53|895.73|795
1709393100000|2024-03-02 15:25:00|904.86|896.06|909.1|900.3|909.36|900.56|904.86|896.06|743
1709393400000|2024-03-02 15:30:00|909.24|900.44|907.3|898.5|910.24|901.44|905.61|896.81|835
1709393700000|2024-03-02 15:35:00|907.31|898.51|903.55|894.75|908.07|899.27|902.12|893.32|792
1709394000000|2024-03-02 15:40:00|903.6|894.8|904.78|895.98|905.4|896.6|901.03|892.23|573
1709394300000|2024-03-02 15:45:00|904.85|896.05|909.35|900.55|909.35|900.55|904.5|895.7|606
1709394600000|2024-03-02 15:50:00|909.38|900.58|908.35|899.55|909.8|901|906.29|897.49|790
1709394900000|2024-03-02 15:55:00|908.31|899.51|906.3|897.5|908.45|899.65|905.18|896.38|775
1709395200000|2024-03-02 16:00:00|906.35|897.55|909.44|900.64|912.53|903.73|905.88|897.08|730
1709395500000|2024-03-02 16:05:00|909.43|900.63|914.78|905.98|916.03|907.23|908.78|899.98|653
1709395800000|2024-03-02 16:10:00|914.8|906|918.7|909.9|919.83|911.03|914.78|905.98|660
1709396100000|2024-03-02 16:15:00|918.78|909.98|916.77|907.97|920.83|912.03|916.41|907.61|845
1709396400000|2024-03-02 16:20:00|916.73|907.93|917.69|908.89|918.01|909.21|914.71|905.91|741
1709396700000|2024-03-02 16:25:00|917.72|908.92|921|912.2|921.28|912.48|916.99|908.19|714
1709397000000|2024-03-02 16:30:00|920.95|912.15|915.15|906.35|921.85|913.05|914.42|905.62|795
1709397300000|2024-03-02 16:35:00|915.1|906.3|914.65|905.85|916.09|907.29|912.44|903.64|794
1709397600000|2024-03-02 16:40:00|914.68|905.88|914.93|906.13|918.03|909.23|911.97|903.17|804
1709397900000|2024-03-02 16:45:00|914.98|906.18|911.11|902.31|915.72|906.92|908.8|900|904
1709398200000|2024-03-02 16:50:00|911.12|902.32|916.15|907.35|916.39|907.59|910.78|901.98|850
1709398500000|2024-03-02 16:55:00|916.16|907.36|919.63|910.83|920.5|911.7|915.92|907.12|799
1709398800000|2024-03-02 17:00:00|919.57|910.77|918.1|909.3|920.06|911.26|917.78|908.98|784
1709399100000|2024-03-02 17:05:00|918.08|909.28|918.98|910.18|920.55|911.75|917.3|908.5|727
1709399400000|2024-03-02 17:10:00|919.03|910.23|916.8|908|919.34|910.54|916.43|907.63|568
1709399700000|2024-03-02 17:15:00|916.7|907.9|917.65|908.85|917.94|909.14|913.85|905.05|667
1709400000000|2024-03-02 17:20:00|917.66|908.86|913.23|904.43|918.69|909.89|912.8|904|760
1709400300000|2024-03-02 17:25:00|913.21|904.41|918.65|909.85|918.65|909.85|912.61|903.81|605
1709400600000|2024-03-02 17:30:00|918.7|909.9|918.97|910.17|919.53|910.73|918.21|909.41|563
1709400900000|2024-03-02 17:35:00|918.96|910.16|915.43|906.63|919.25|910.45|915.01|906.21|529
1709401200000|2024-03-02 17:40:00|915.45|906.65|916.65|907.85|917.55|908.75|915.03|906.23|408
1709401500000|2024-03-02 17:45:00|916.68|907.88|916.73|907.93|917.15|908.35|914.65|905.85|471
1709401800000|2024-03-02 17:50:00|916.75|907.95|912.98|904.18|918.3|909.5|912.2|903.4|636
1709402100000|2024-03-02 17:55:00|913|904.2|913.08|904.28|914.18|905.38|912.28|903.48|659
1709402400000|2024-03-02 18:00:00|913.09|904.29|913.08|904.28|914.55|905.75|912.31|903.51|604
1709402700000|2024-03-02 18:05:00|913.15|904.35|912.32|903.52|914.68|905.88|912.24|903.44|588
1709403000000|2024-03-02 18:10:00|912.31|903.51|914.7|905.9|915.07|906.27|912.28|903.48|598
1709403300000|2024-03-02 18:15:00|914.76|905.96|916.7|907.9|917.17|908.37|914.27|905.47|623
1709403600000|2024-03-02 18:20:00|916.62|907.82|918|909.2|918.03|909.23|915.5|906.7|621
1709403900000|2024-03-02 18:25:00|917.99|909.19|918.62|909.82|920.38|911.58|917.76|908.96|507
1709404200000|2024-03-02 18:30:00|918.58|909.78|917.99|909.19|918.64|909.84|916.81|908.01|591
1709404500000|2024-03-02 18:35:00|918.07|909.27|918.76|909.96|919|910.2|917.88|909.08|514
1709404800000|2024-03-02 18:40:00|918.78|909.98|922.3|913.5|922.6|913.8|918.06|909.26|430
1709405100000|2024-03-02 18:45:00|922.35|913.55|922.81|914.01|923.43|914.63|920.65|911.85|536
1709405400000|2024-03-02 18:50:00|922.86|914.06|926.52|917.72|928.64|919.84|922.85|914.05|632
1709405700000|2024-03-02 18:55:00|926.53|917.73|928.23|919.43|930.12|921.32|926.51|917.71|578
1709406000000|2024-03-02 19:00:00|928.33|919.53|927.98|919.18|930.53|921.73|927.27|918.47|673
1709406300000|2024-03-02 19:05:00|927.95|919.15|931.75|922.95|933.59|924.79|926.3|917.5|658
1709406600000|2024-03-02 19:10:00|931.73|922.93|930.06|921.26|934.22|925.42|929.81|921.01|632
1709406900000|2024-03-02 19:15:00|930.03|921.23|930.44|921.64|932.14|923.34|928.63|919.83|689
1709407200000|2024-03-02 19:20:00|930.4|921.6|931.2|922.4|931.73|922.93|927.63|918.83|598
1709407500000|2024-03-02 19:25:00|931.17|922.37|930.18|921.38|932.48|923.68|929.9|921.1|510
1709407800000|2024-03-02 19:30:00|930.11|921.31|929.59|920.79|930.24|921.44|928.39|919.59|501
1709408100000|2024-03-02 19:35:00|929.66|920.86|928.7|919.9|931.16|922.36|927.45|918.65|639
1709408400000|2024-03-02 19:40:00|928.71|919.91|926.52|917.72|928.94|920.14|925.83|917.03|438
1709408700000|2024-03-02 19:45:00|926.49|917.69|927.26|918.46|927.66|918.86|925.21|916.41|583
1709409000000|2024-03-02 19:50:00|927.27|918.47|927.01|918.21|928.85|920.05|926.78|917.98|646
1709409300000|2024-03-02 19:55:00|926.99|918.19|926.97|918.17|927.11|918.31|925.7|916.9|534
1709409600000|2024-03-02 20:00:00|927.01|918.21|925.04|916.24|929.39|920.59|924.66|915.86|757
1709409900000|2024-03-02 20:05:00|925.03|916.23|923.06|914.26|926.86|918.06|922.31|913.51|571
1709410200000|2024-03-02 20:10:00|923.04|914.24|919.45|910.65|924.1|915.3|918.98|910.18|865
1709410500000|2024-03-02 20:15:00|919.44|910.64|919|910.2|920.33|911.53|914.42|905.62|859
1709410800000|2024-03-02 20:20:00|918.96|910.16|918.19|909.39|919.94|911.14|916|907.2|818
1709411100000|2024-03-02 20:25:00|918.16|909.36|920.06|911.26|920.63|911.83|918.16|909.36|635
1709411400000|2024-03-02 20:30:00|920.05|911.25|918.06|909.26|921.34|912.54|917.83|909.03|658
1709411700000|2024-03-02 20:35:00|918.17|909.37|918.23|909.43|920.97|912.17|918.16|909.36|637
1709412000000|2024-03-02 20:40:00|918.24|909.44|917.66|908.86|918.77|909.97|916.96|908.16|557
1709412300000|2024-03-02 20:45:00|917.67|908.87|920.98|912.18|921.2|912.4|917.37|908.57|532
1709412600000|2024-03-02 20:50:00|921|912.2|923.1|914.3|923.73|914.93|920.85|912.05|411
1709412900000|2024-03-02 20:55:00|923.05|914.25|925.3|916.5|925.55|916.75|922.37|913.57|533
1709413200000|2024-03-02 21:00:00|925.18|916.38|927.74|918.94|927.74|918.94|924.35|915.55|475
1709413500000|2024-03-02 21:05:00|927.75|918.95|926.23|917.43|927.8|919|924.55|915.75|505
1709413800000|2024-03-02 21:10:00|926.28|917.48|929.2|920.4|929.3|920.5|926.28|917.48|359
1709414100000|2024-03-02 21:15:00|929.23|920.43|934.71|925.91|934.83|926.03|929.23|920.43|550
1709414400000|2024-03-02 21:20:00|934.75|925.95|939.16|930.36|940.6|931.8|934.66|925.86|686
1709414700000|2024-03-02 21:25:00|939.15|930.35|938.58|929.78|940.45|931.65|937.85|929.05|610
1709415000000|2024-03-02 21:30:00|938.6|929.8|938.2|929.4|942.53|933.73|938.1|929.3|701
1709415300000|2024-03-02 21:35:00|938.1|929.3|933.68|924.88|938.75|929.95|933.1|924.3|656
1709415600000|2024-03-02 21:40:00|933.7|924.9|936.49|927.69|936.77|927.97|933.45|924.65|585
1709415900000|2024-03-02 21:45:00|936.5|927.7|936.98|928.18|937.48|928.68|934.96|926.16|674
1709416200000|2024-03-02 21:50:00|936.95|928.15|934.75|925.95|936.95|928.15|934.7|925.9|463
1709416500000|2024-03-02 21:55:00|934.73|925.93|935.1|926.3|935.9|927.1|933.75|924.95|541
1709416800000|2024-03-02 22:00:00|935.13|926.33|933.21|924.41|935.85|927.05|931.71|922.91|565
1709417100000|2024-03-02 22:05:00|933.2|924.4|934.59|925.79|934.68|925.88|931.55|922.75|627
1709417400000|2024-03-02 22:10:00|934.74|925.94|936.34|927.54|936.8|928|933.94|925.14|553
1709417700000|2024-03-02 22:15:00|936.28|927.48|936.47|927.67|936.83|928.03|934.85|926.05|532
1709418000000|2024-03-02 22:20:00|936.46|927.66|937.57|928.77|939.45|930.65|936.03|927.23|367
1709418300000|2024-03-02 22:25:00|937.35|928.55|939.58|930.78|939.58|930.78|935.38|926.58|453
1709418600000|2024-03-02 22:30:00|939.68|930.88|942.55|933.75|943.2|934.4|939.1|930.3|381
1709418900000|2024-03-02 22:35:00|942.43|933.63|939.64|930.84|942.53|933.73|939.58|930.78|384
1709419200000|2024-03-02 22:40:00|939.59|930.79|939.23|930.43|941.25|932.45|937.33|928.53|409
1709419500000|2024-03-02 22:45:00|939.25|930.45|940.63|931.83|940.65|931.85|938.43|929.63|292
1709419800000|2024-03-02 22:50:00|940.65|931.85|938.02|929.22|942.36|933.56|937.24|928.44|485
1709420100000|2024-03-02 22:55:00|938.06|929.26|936.71|927.91|938.09|929.29|935.31|926.51|375
1709420400000|2024-03-02 23:00:00|936.73|927.93|945.48|936.68|945.6|936.8|936.69|927.89|684
1709420700000|2024-03-02 23:05:00|945.46|936.66|945.85|937.05|949.13|940.33|945.18|936.38|750
1709421000000|2024-03-02 23:10:00|945.83|937.03|946.05|937.25|947.93|939.13|943.18|934.38|609
1709421300000|2024-03-02 23:15:00|946.03|937.23|946.99|938.19|947.85|939.05|945.66|936.86|755
1709421600000|2024-03-02 23:20:00|946.84|938.04|946.2|937.4|947.23|938.43|944.55|935.75|472
1709421900000|2024-03-02 23:25:00|946.15|937.35|945.8|937|947.15|938.35|944.95|936.15|619
1709422200000|2024-03-02 23:30:00|945.9|937.1|942.83|934.03|946.45|937.65|941.75|932.95|602
1709422500000|2024-03-02 23:35:00|942.8|934|947.5|938.7|947.8|939|942.55|933.75|438
1709422800000|2024-03-02 23:40:00|947.48|938.68|948.18|939.38|950.4|941.6|946.53|937.73|629
1709423100000|2024-03-02 23:45:00|948.23|939.43|947.13|938.33|950.28|941.48|946.7|937.9|756
1709423400000|2024-03-02 23:50:00|947.12|938.32|946.88|938.08|947.95|939.15|946.26|937.46|641
1709423700000|2024-03-02 23:55:00|946.93|938.13|950.7|941.9|951.05|942.25|945.98|937.18|528
1709424000000|2024-03-03 00:00:00|950.73|941.93|946.05|937.25|951.03|942.23|942.13|933.33|864
1709424300000|2024-03-03 00:05:00|946.09|937.29|940.55|931.75|948.08|939.28|939.85|931.05|900
1709424600000|2024-03-03 00:10:00|940.56|931.76|939.28|930.48|941.39|932.59|937.42|928.62|737
1709424900000|2024-03-03 00:15:00|939.29|930.49|945.98|937.18|946.45|937.65|938.45|929.65|724
1709425200000|2024-03-03 00:20:00|945.96|937.16|945.7|936.9|948.55|939.75|943.72|934.92|799
1709425500000|2024-03-03 00:25:00|945.65|936.85|937.5|928.7|945.78|936.98|937.47|928.67|765
1709425800000|2024-03-03 00:30:00|937.46|928.66|941.15|932.35|942.36|933.56|934.82|926.02|831
1709426100000|2024-03-03 00:35:00|941.38|932.58|943.8|935|944.96|936.16|939.2|930.4|818
1709426400000|2024-03-03 00:40:00|943.83|935.03|950.08|941.28|951.18|942.38|942.93|934.13|816
1709426700000|2024-03-03 00:45:00|950.09|941.29|945.26|936.46|951|942.2|944.56|935.76|944
1709427000000|2024-03-03 00:50:00|945.25|936.45|938.73|929.93|945.25|936.45|935.05|926.25|806
1709427300000|2024-03-03 00:55:00|938.63|929.83|938.05|929.25|940.23|931.43|935.3|926.5|845
1709427600000|2024-03-03 01:00:00|938.03|929.23|933.34|924.54|939.8|931|933.28|924.48|884
1709427900000|2024-03-03 01:05:00|933.3|924.5|931.73|922.93|936.03|927.23|930.85|922.05|750
1709428200000|2024-03-03 01:10:00|931.7|922.9|936.64|927.84|938.85|930.05|931.7|922.9|835
1709428500000|2024-03-03 01:15:00|936.57|927.77|937.44|928.64|939.71|930.91|935.94|927.14|772
1709428800000|2024-03-03 01:20:00|937.39|928.59|935.42|926.62|937.7|928.9|933.03|924.23|860
1709429100000|2024-03-03 01:25:00|935.46|926.66|935.88|927.08|936.43|927.63|931.61|922.81|762
1709429400000|2024-03-03 01:30:00|935.85|927.05|935.21|926.41|937.91|929.11|934.46|925.66|739
1709429700000|2024-03-03 01:35:00|935.2|926.4|939.61|930.81|939.93|931.13|935.13|926.33|763
1709430000000|2024-03-03 01:40:00|939.6|930.8|935.58|926.78|941|932.2|935.2|926.4|693
1709430300000|2024-03-03 01:45:00|935.63|926.83|939.95|931.15|940.24|931.44|934.89|926.09|651
1709430600000|2024-03-03 01:50:00|939.93|931.13|936.32|927.52|939.95|931.15|936.12|927.32|650
1709430900000|2024-03-03 01:55:00|936.35|927.55|937.45|928.65|939.08|930.28|935.07|926.27|643
1709431200000|2024-03-03 02:00:00|937.43|928.63|939.63|930.83|939.74|930.94|934.75|925.95|585
1709431500000|2024-03-03 02:05:00|939.62|930.82|940.71|931.91|942.63|933.83|939.42|930.62|552
1709431800000|2024-03-03 02:10:00|940.94|932.14|938.2|929.4|941.14|932.34|938.2|929.4|461
1709432100000|2024-03-03 02:15:00|938.38|929.58|933.29|924.49|938.65|929.85|932.77|923.97|566
1709432400000|2024-03-03 02:20:00|933.32|924.52|929.5|920.7|933.32|924.52|929.17|920.37|693
1709432700000|2024-03-03 02:25:00|929.7|920.9|928.42|919.62|934.17|925.37|928.2|919.4|717
1709433000000|2024-03-03 02:30:00|928.37|919.57|929.3|920.5|930.27|921.47|925.98|917.18|896
1709433300000|2024-03-03 02:35:00|929.29|920.49|929.95|921.15|930.17|921.37|926.29|917.49|833
1709433600000|2024-03-03 02:40:00|929.96|921.16|932.05|923.25|932.24|923.44|929.63|920.83|654
1709433900000|2024-03-03 02:45:00|932.03|923.23|930.8|922|936.74|927.94|930.25|921.45|793
1709434200000|2024-03-03 02:50:00|930.82|922.02|931.43|922.63|933.38|924.58|930.6|921.8|645
1709434500000|2024-03-03 02:55:00|931.4|922.6|931.97|923.17|933.15|924.35|930.84|922.04|543
1709434800000|2024-03-03 03:00:00|931.99|923.19|930.99|922.19|933.56|924.76|930.7|921.9|676
1709435100000|2024-03-03 03:05:00|931.04|922.24|933.33|924.53|934.93|926.13|930.75|921.95|583
1709435400000|2024-03-03 03:10:00|933.43|924.63|941.6|932.8|942.5|933.7|933.23|924.43|510
1709435700000|2024-03-03 03:15:00|941.58|932.78|944.43|935.63|945.75|936.95|939.85|931.05|471
1709436000000|2024-03-03 03:20:00|944.45|935.65|941.34|932.54|944.58|935.78|941.29|932.49|610
1709436300000|2024-03-03 03:25:00|941.32|932.52|939.44|930.64|942.17|933.37|939.18|930.38|712
1709436600000|2024-03-03 03:30:00|939.5|930.7|943.51|934.71|943.54|934.74|939.43|930.63|685
1709436900000|2024-03-03 03:35:00|943.5|934.7|941.22|932.42|944.11|935.31|940.4|931.6|658
1709437200000|2024-03-03 03:40:00|941.29|932.49|941.06|932.26|942.3|933.5|939.83|931.03|691
1709437500000|2024-03-03 03:45:00|941.03|932.23|941.5|932.7|942.5|933.7|940.72|931.92|561
1709437800000|2024-03-03 03:50:00|941.58|932.78|939.95|931.15|942.23|933.43|939.77|930.97|696
1709438100000|2024-03-03 03:55:00|939.86|931.06|941.46|932.66|942.19|933.39|939.56|930.76|592
1709438400000|2024-03-03 04:00:00|941.36|932.56|943.09|934.29|943.1|934.3|940.86|932.06|539
1709438700000|2024-03-03 04:05:00|943.01|934.21|943.25|934.45|943.82|935.02|941.66|932.86|585
1709439000000|2024-03-03 04:10:00|943.23|934.43|943.26|934.46|944.45|935.65|942.45|933.65|548
1709439300000|2024-03-03 04:15:00|943.29|934.49|941.65|932.85|943.49|934.69|941.63|932.83|531
1709439600000|2024-03-03 04:20:00|941.66|932.86|940.18|931.38|942.74|933.94|939.63|930.83|669
1709439900000|2024-03-03 04:25:00|940.26|931.46|943.58|934.78|943.86|935.06|940.14|931.34|617
1709440200000|2024-03-03 04:30:00|943.57|934.77|939.53|930.73|943.67|934.87|939.4|930.6|620
1709440500000|2024-03-03 04:35:00|939.6|930.8|941.25|932.45|941.75|932.95|939.6|930.8|667
1709440800000|2024-03-03 04:40:00|941.22|932.42|943.3|934.5|944.23|935.43|941.17|932.37|678
1709441100000|2024-03-03 04:45:00|943.31|934.51|940.55|931.75|943.31|934.51|940.55|931.75|745
1709441400000|2024-03-03 04:50:00|940.54|931.74|940.42|931.62|942.94|934.14|940.15|931.35|563
1709441700000|2024-03-03 04:55:00|940.44|931.64|940.81|932.01|941.97|933.17|940.44|931.64|584
1709442000000|2024-03-03 05:00:00|940.85|932.05|936.82|928.02|942.05|933.25|936.76|927.96|681
1709442300000|2024-03-03 05:05:00|936.78|927.98|935.64|926.84|938.6|929.8|935.56|926.76|714
1709442600000|2024-03-03 05:10:00|935.63|926.83|934.79|925.99|936.22|927.42|933.89|925.09|810
1709442900000|2024-03-03 05:15:00|934.64|925.84|932.9|924.1|935.35|926.55|932.57|923.77|724
1709443200000|2024-03-03 05:20:00|932.86|924.06|931.51|922.71|934.16|925.36|931.14|922.34|695
1709443500000|2024-03-03 05:25:00|931.52|922.72|930.75|921.95|932.22|923.42|930.61|921.81|645
1709443800000|2024-03-03 05:30:00|930.76|921.96|932.39|923.59|932.9|924.1|929.48|920.68|630
1709444100000|2024-03-03 05:35:00|932.43|923.63|929.6|920.8|933.02|924.22|928.67|919.87|710
1709444400000|2024-03-03 05:40:00|929.63|920.83|927.85|919.05|931.54|922.74|927.85|919.05|734
1709444700000|2024-03-03 05:45:00|927.9|919.1|929.17|920.37|929.51|920.71|927.23|918.43|682
1709445000000|2024-03-03 05:50:00|929.16|920.36|927.38|918.58|929.79|920.99|926.47|917.67|675
1709445300000|2024-03-03 05:55:00|927.4|918.6|925.68|916.88|927.76|918.96|925.56|916.76|646
1709445600000|2024-03-03 06:00:00|925.7|916.9|923.12|914.32|927.45|918.65|922.64|913.84|659
1709445900000|2024-03-03 06:05:00|923.13|914.33|922.9|914.1|926.49|917.69|919.83|911.03|870
1709446200000|2024-03-03 06:10:00|922.88|914.08|919.58|910.78|923.05|914.25|916.15|907.35|877
1709446500000|2024-03-03 06:15:00|919.7|910.9|921.57|912.77|921.83|913.03|918.48|909.68|861
1709446800000|2024-03-03 06:20:00|921.58|912.78|925.62|916.82|925.62|916.82|920.64|911.84|733
1709447100000|2024-03-03 06:25:00|925.6|916.8|925.81|917.01|926.75|917.95|924.86|916.06|635
1709447400000|2024-03-03 06:30:00|925.86|917.06|921.45|912.65|926.82|918.02|921.05|912.25|691
1709447700000|2024-03-03 06:35:00|921.48|912.68|917.78|908.98|921.55|912.75|917.4|908.6|707
1709448000000|2024-03-03 06:40:00|917.79|908.99|919.52|910.72|919.59|910.79|916.87|908.07|778
1709448300000|2024-03-03 06:45:00|919.53|910.73|920.95|912.15|921.85|913.05|919.53|910.73|607
1709448600000|2024-03-03 06:50:00|921.03|912.23|919.29|910.49|921.85|913.05|918.68|909.88|678
1709448900000|2024-03-03 06:55:00|919.3|910.5|918.66|909.86|919.96|911.16|918.16|909.36|745
1709449200000|2024-03-03 07:00:00|918.7|909.9|918.91|910.11|921.15|912.35|918.46|909.66|739
1709449500000|2024-03-03 07:05:00|918.89|910.09|913.78|904.98|919.09|910.29|911.07|902.27|816
1709449800000|2024-03-03 07:10:00|914.11|905.31|916.17|907.37|917.53|908.73|914.03|905.23|814
1709450100000|2024-03-03 07:15:00|916.22|907.42|910.89|902.09|916.3|907.5|906.64|897.84|933
1709450400000|2024-03-03 07:20:00|910.86|902.06|901.58|892.78|912.1|903.3|901.18|892.38|1006
1709450700000|2024-03-03 07:25:00|901.62|892.82|888.91|880.11|902.54|893.74|863.48|854.92|1141
1709451000000|2024-03-03 07:30:00|888.9|880.1|895.73|886.93|896.1|887.3|880.13|871.33|1089
1709451300000|2024-03-03 07:35:00|895.69|886.89|897.87|889.07|900.18|891.38|894.42|885.62|1088
1709451600000|2024-03-03 07:40:00|897.79|888.99|898.57|889.77|900.44|891.64|892.38|883.58|1056
1709451900000|2024-03-03 07:45:00|898.54|889.74|903.74|894.94|903.86|895.06|898.2|889.4|1044
1709452200000|2024-03-03 07:50:00|903.68|894.88|904.69|895.89|906.86|898.06|902.58|893.78|938
1709452500000|2024-03-03 07:55:00|904.68|895.88|898.58|889.78|906.64|897.84|898.48|889.68|874
1709452800000|2024-03-03 08:00:00|898.56|889.76|899.6|890.8|906.83|898.03|898.36|889.56|1039
1709453100000|2024-03-03 08:05:00|899.63|890.83|892.08|883.28|900.24|891.44|891.88|883.08|1127
1709453400000|2024-03-03 08:10:00|892.15|883.35|891.15|882.35|896.29|887.49|888.85|880.05|1113
1709453700000|2024-03-03 08:15:00|891.23|882.43|893.89|885.09|899|890.2|891.23|882.43|1022
1709454000000|2024-03-03 08:20:00|893.93|885.13|897.03|888.23|897.68|888.88|891.53|882.73|1025
1709454300000|2024-03-03 08:25:00|897.05|888.25|898.75|889.95|901.55|892.75|896.69|887.89|890
1709454600000|2024-03-03 08:30:00|898.76|889.96|906.34|897.54|907.04|898.24|898.76|889.96|887
1709454900000|2024-03-03 08:35:00|906.32|897.52|909.61|900.81|909.79|900.99|904.28|895.48|907
1709455200000|2024-03-03 08:40:00|909.67|900.87|914.59|905.79|915.03|906.23|907.89|899.09|810
1709455500000|2024-03-03 08:45:00|914.55|905.75|914.62|905.82|916.51|907.71|912.99|904.19|794
1709455800000|2024-03-03 08:50:00|914.66|905.86|911.87|903.07|914.66|905.86|910.17|901.37|723
1709456100000|2024-03-03 08:55:00|911.83|903.03|914.15|905.35|914.15|905.35|908.94|900.14|714
1709456400000|2024-03-03 09:00:00|914.05|905.25|916.44|907.64|917.13|908.33|912.68|903.88|766
1709456700000|2024-03-03 09:05:00|916.45|907.65|916.81|908.01|918.09|909.29|914.67|905.87|754
1709457000000|2024-03-03 09:10:00|916.79|907.99|918.06|909.26|918.43|909.63|915.62|906.82|802
1709457300000|2024-03-03 09:15:00|918.04|909.24|918.81|910.01|919.08|910.28|914.68|905.88|827
1709457600000|2024-03-03 09:20:00|918.87|910.07|916.99|908.19|919|910.2|915.53|906.73|678
1709457900000|2024-03-03 09:25:00|916.93|908.13|916.52|907.72|917.3|908.5|912.8|904|686
1709458200000|2024-03-03 09:30:00|916.53|907.73|918.53|909.73|918.8|910|914.88|906.08|793
1709458500000|2024-03-03 09:35:00|918.51|909.71|915.88|907.08|919.37|910.57|915.05|906.25|655
1709458800000|2024-03-03 09:40:00|915.92|907.12|914.15|905.35|916.84|908.04|912.75|903.95|670
1709459100000|2024-03-03 09:45:00|914.18|905.38|913.13|904.33|916.33|907.53|910.95|902.15|731
1709459400000|2024-03-03 09:50:00|913.1|904.3|916|907.2|916.32|907.52|913.05|904.25|757
1709459700000|2024-03-03 09:55:00|915.98|907.18|915.88|907.08|917.9|909.1|914.83|906.03|685
1709460000000|2024-03-03 10:00:00|915.87|907.07|912.96|904.16|915.92|907.12|912.1|903.3|738
1709460300000|2024-03-03 10:05:00|913.08|904.28|911.65|902.85|914.33|905.53|910.14|901.34|802
1709460600000|2024-03-03 10:10:00|911.63|902.83|910.95|902.15|912.48|903.68|910.32|901.52|700
1709460900000|2024-03-03 10:15:00|911.05|902.25|914.19|905.39|916.7|907.9|910.63|901.83|838
1709461200000|2024-03-03 10:20:00|914.1|905.3|915.63|906.83|916.04|907.24|912.52|903.72|813
1709461500000|2024-03-03 10:25:00|915.67|906.87|917.64|908.84|917.82|909.02|914.76|905.96|672
1709461800000|2024-03-03 10:30:00|917.67|908.87|917.58|908.78|919.05|910.25|916.3|907.5|735
1709462100000|2024-03-03 10:35:00|917.54|908.74|919.2|910.4|919.47|910.67|916.15|907.35|689
1709462400000|2024-03-03 10:40:00|919.1|910.3|917.75|908.95|919.48|910.68|917.65|908.85|500
1709462700000|2024-03-03 10:45:00|917.65|908.85|915.17|906.37|917.68|908.88|914.95|906.15|711
1709463000000|2024-03-03 10:50:00|915.15|906.35|915.7|906.9|916.4|907.6|912.9|904.1|747
1709463300000|2024-03-03 10:55:00|915.73|906.93|915.24|906.44|916.65|907.85|914.34|905.54|686
1709463600000|2024-03-03 11:00:00|915.28|906.48|914.95|906.15|915.48|906.68|912.31|903.51|642
1709463900000|2024-03-03 11:05:00|914.96|906.16|915.68|906.88|916.55|907.75|914.35|905.55|484
1709464200000|2024-03-03 11:10:00|915.55|906.75|916.78|907.98|917.22|908.42|914.5|905.7|525
1709464500000|2024-03-03 11:15:00|916.77|907.97|919.43|910.63|919.48|910.68|916.16|907.36|608
1709464800000|2024-03-03 11:20:00|919.44|910.64|919.95|911.15|920.67|911.87|919.34|910.54|623
1709465100000|2024-03-03 11:25:00|920.01|911.21|918.15|909.35|920.23|911.43|917.45|908.65|431
1709465400000|2024-03-03 11:30:00|918.18|909.38|919.78|910.98|919.9|911.1|916.45|907.65|552
1709465700000|2024-03-03 11:35:00|919.8|911|920.55|911.75|921.45|912.65|919.08|910.28|583
1709466000000|2024-03-03 11:40:00|920.63|911.83|920.38|911.58|921.75|912.95|919.63|910.83|659
1709466300000|2024-03-03 11:45:00|920.33|911.53|921.56|912.76|921.81|913.01|919.3|910.5|732
1709466600000|2024-03-03 11:50:00|921.57|912.77|920.85|912.05|921.86|913.06|919.73|910.93|656
1709466900000|2024-03-03 11:55:00|920.86|912.06|922.11|913.31|922.44|913.64|919.67|910.87|578
1709467200000|2024-03-03 12:00:00|921.98|913.18|919.6|910.8|921.98|913.18|917.83|909.03|702
1709467500000|2024-03-03 12:05:00|919.55|910.75|922.1|913.3|922.18|913.38|918.7|909.9|723
1709467800000|2024-03-03 12:10:00|922.13|913.33|927.91|919.11|927.92|919.12|921.88|913.08|827
1709468100000|2024-03-03 12:15:00|927.92|919.12|925|916.2|928.2|919.4|924.55|915.75|876
1709468400000|2024-03-03 12:20:00|924.98|916.18|926.4|917.6|926.54|917.74|923.1|914.3|807
1709468700000|2024-03-03 12:25:00|926.39|917.59|926.05|917.25|926.98|918.18|924.8|916|783
1709469000000|2024-03-03 12:30:00|926.25|917.45|926.91|918.11|927.45|918.65|923.78|914.98|721
1709469300000|2024-03-03 12:35:00|926.77|917.97|927.4|918.6|928.27|919.47|924.34|915.54|829
1709469600000|2024-03-03 12:40:00|927.45|918.65|927.79|918.99|928.01|919.21|925.72|916.92|587
1709469900000|2024-03-03 12:45:00|927.78|918.98|926.07|917.27|928.14|919.34|924.11|915.31|746
1709470200000|2024-03-03 12:50:00|926.37|917.57|928.93|920.13|928.95|920.15|926.35|917.55|721
1709470500000|2024-03-03 12:55:00|928.92|920.12|926.26|917.46|929.34|920.54|925.74|916.94|631
1709470800000|2024-03-03 13:00:00|926.28|917.48|928.68|919.88|930.16|921.36|925.91|917.11|775
1709471100000|2024-03-03 13:05:00|928.58|919.78|928.73|919.93|930.45|921.65|927.65|918.85|676
1709471400000|2024-03-03 13:10:00|928.68|919.88|926.28|917.48|928.9|920.1|925.63|916.83|659
1709471700000|2024-03-03 13:15:00|926.3|917.5|921.28|912.48|926.76|917.96|921.25|912.45|636
1709472000000|2024-03-03 13:20:00|921.25|912.45|923.6|914.8|924.35|915.55|920.03|911.23|919
1709472300000|2024-03-03 13:25:00|923.5|914.7|924.01|915.21|924.54|915.74|923.05|914.25|619
1709472600000|2024-03-03 13:30:00|924.02|915.22|924.57|915.77|924.61|915.81|922.43|913.63|670
1709472900000|2024-03-03 13:35:00|924.49|915.69|924.5|915.7|926.13|917.33|921.6|912.8|684
1709473200000|2024-03-03 13:40:00|924.45|915.65|925.26|916.46|925.33|916.53|923.75|914.95|543
1709473500000|2024-03-03 13:45:00|925.3|916.5|928.72|919.92|928.72|919.92|924.44|915.64|642
1709473800000|2024-03-03 13:50:00|928.71|919.91|930.34|921.54|930.43|921.63|928.36|919.56|553
1709474100000|2024-03-03 13:55:00|930.37|921.57|932.91|924.11|933.41|924.61|930.22|921.42|590
1709474400000|2024-03-03 14:00:00|932.9|924.1|928.79|919.99|932.9|924.1|928.79|919.99|734
1709474700000|2024-03-03 14:05:00|928.78|919.98|928.1|919.3|929.87|921.07|927.19|918.39|577
1709475000000|2024-03-03 14:10:00|928.15|919.35|926.66|917.86|929.21|920.41|926.65|917.85|633
1709475300000|2024-03-03 14:15:00|926.67|917.87|926.06|917.26|927.4|918.6|925.85|917.05|619
1709475600000|2024-03-03 14:20:00|926.07|917.27|924.5|915.7|927.32|918.52|924.07|915.27|660
1709475900000|2024-03-03 14:25:00|924.53|915.73|923.45|914.65|925.13|916.33|923.15|914.35|569
1709476200000|2024-03-03 14:30:00|923.46|914.66|922.34|913.54|926.85|918.05|922.33|913.53|707
1709476500000|2024-03-03 14:35:00|922.16|913.36|922.93|914.13|924.39|915.59|919.45|910.65|830
1709476800000|2024-03-03 14:40:00|922.81|914.01|924.82|916.02|926.2|917.4|922.6|913.8|817
1709477100000|2024-03-03 14:45:00|924.7|915.9|924.13|915.33|928.38|919.58|923.15|914.35|833
1709477400000|2024-03-03 14:50:00|924.15|915.35|920.85|912.05|924.9|916.1|919.9|911.1|730
1709477700000|2024-03-03 14:55:00|920.98|912.18|920.31|911.51|923.43|914.63|917.98|909.18|811
1709478000000|2024-03-03 15:00:00|920.3|911.5|925.9|917.1|926.15|917.35|920.3|911.5|766
1709478300000|2024-03-03 15:05:00|925.88|917.08|927.13|918.33|929.03|920.23|925.83|917.03|662
1709478600000|2024-03-03 15:10:00|927.05|918.25|930.8|922|930.83|922.03|926.48|917.68|757
1709478900000|2024-03-03 15:15:00|930.85|922.05|933.83|925.03|934.48|925.68|929.65|920.85|734
1709479200000|2024-03-03 15:20:00|933.76|924.96|933.89|925.09|935.17|926.37|929.52|920.72|908
1709479500000|2024-03-03 15:25:00|933.95|925.15|935.91|927.11|935.91|927.11|932.91|924.11|860
1709479800000|2024-03-03 15:30:00|936.12|927.32|932.04|923.24|937.39|928.59|931.7|922.9|888
1709480100000|2024-03-03 15:35:00|931.96|923.16|933.34|924.54|935.4|926.6|930.87|922.07|841
1709480400000|2024-03-03 15:40:00|933.28|924.48|932.8|924|933.52|924.72|931.81|923.01|655
1709480700000|2024-03-03 15:45:00|932.79|923.99|932.33|923.53|934.88|926.08|931.87|923.07|672
1709481000000|2024-03-03 15:50:00|932.4|923.6|935.58|926.78|935.8|927|932.18|923.38|538
1709481300000|2024-03-03 15:55:00|935.63|926.83|934.61|925.81|936.7|927.9|933.83|925.03|601
1709481600000|2024-03-03 16:00:00|934.59|925.79|931.67|922.87|935.9|927.1|929.11|920.31|825
1709481900000|2024-03-03 16:05:00|931.65|922.85|932.9|924.1|933.07|924.27|927.6|918.8|852
1709482200000|2024-03-03 16:10:00|932.91|924.11|941.5|932.7|942|933.2|932.74|923.94|867
1709482500000|2024-03-03 16:15:00|941.4|932.6|945.23|936.43|948.95|940.15|941.25|932.45|1016
1709482800000|2024-03-03 16:20:00|945.25|936.45|947.5|938.7|948.4|939.6|942.93|934.13|838
1709483100000|2024-03-03 16:25:00|947.48|938.68|953.4|944.6|953.65|944.85|946.88|938.08|877
1709483400000|2024-03-03 16:30:00|953.38|944.58|950.57|941.77|955.83|947.03|948.89|940.09|935
1709483700000|2024-03-03 16:35:00|950.55|941.75|953.67|944.87|954.43|945.63|949.62|940.82|924
1709484000000|2024-03-03 16:40:00|953.61|944.81|958.67|949.87|960.26|951.46|953.21|944.41|1007
1709484300000|2024-03-03 16:45:00|958.64|949.84|959.49|950.69|959.91|951.11|954.5|945.7|979
1709484600000|2024-03-03 16:50:00|959.39|950.59|965.53|956.73|965.73|956.93|958.6|949.8|991
1709484900000|2024-03-03 16:55:00|965.5|956.7|977.14|968.34|978.34|969.54|963.4|954.6|989
1709485200000|2024-03-03 17:00:00|977.15|968.35|989.26|980.46|989.26|980.46|976.49|967.69|1087
1709485500000|2024-03-03 17:05:00|989.33|980.53|977.82|969.02|994.82|986.02|969.71|960.91|1101
1709485800000|2024-03-03 17:10:00|977.83|969.03|974.76|965.96|982.14|973.34|973.26|964.46|1038
1709486100000|2024-03-03 17:15:00|974.74|965.94|978.8|970|980.4|971.6|970.89|962.09|999
1709486400000|2024-03-03 17:20:00|978.63|969.83|970.35|961.55|979.3|970.5|968.65|959.85|904
1709486700000|2024-03-03 17:25:00|970.48|961.68|972.03|963.23|974.75|965.95|969.63|960.83|826
1709487000000|2024-03-03 17:30:00|971.98|963.18|970|961.2|976.75|967.95|969.65|960.85|861
1709487300000|2024-03-03 17:35:00|970.03|961.23|977.03|968.23|978.8|970|968.15|959.35|862
1709487600000|2024-03-03 17:40:00|977|968.2|982.66|973.86|983.54|974.74|976.78|967.98|823
1709487900000|2024-03-03 17:45:00|982.68|973.88|974.17|965.37|984.99|976.19|973.5|964.7|964
1709488200000|2024-03-03 17:50:00|974.18|965.38|972.52|963.72|975.16|966.36|970.71|961.91|788
1709488500000|2024-03-03 17:55:00|972.51|963.71|976.25|967.45|976.6|967.8|972.51|963.71|779
1709488800000|2024-03-03 18:00:00|976.2|967.4|980.2|971.4|983.03|974.23|976.05|967.25|873
1709489100000|2024-03-03 18:05:00|980.23|971.43|975.15|966.35|980.23|971.43|974.08|965.28|827
1709489400000|2024-03-03 18:10:00|975.1|966.3|974.88|966.08|977.99|969.19|972.73|963.93|803
1709489700000|2024-03-03 18:15:00|974.9|966.1|977.3|968.5|979.01|970.21|974.68|965.88|776
1709490000000|2024-03-03 18:20:00|977.32|968.52|978.39|969.59|980.5|971.7|975.58|966.78|836
1709490300000|2024-03-03 18:25:00|978.38|969.58|977.19|968.39|979.07|970.27|975.83|967.03|832
1709490600000|2024-03-03 18:30:00|977.25|968.45|969.68|960.88|980.75|971.95|966.48|957.68|915
1709490900000|2024-03-03 18:35:00|969.83|961.03|973.54|964.74|974.42|965.62|967.2|958.4|867
1709491200000|2024-03-03 18:40:00|973.41|964.61|972.85|964.05|975.32|966.52|972.22|963.42|855
1709491500000|2024-03-03 18:45:00|972.83|964.03|970.77|961.97|973.89|965.09|970.34|961.54|894
1709491800000|2024-03-03 18:50:00|970.76|961.96|969.38|960.58|973.06|964.26|968.34|959.54|803
1709492100000|2024-03-03 18:55:00|969.43|960.63|966.4|957.6|970.03|961.23|966.4|957.6|764
1709492400000|2024-03-03 19:00:00|966.38|957.58|966.97|958.17|971.63|962.83|965.84|957.04|813
1709492700000|2024-03-03 19:05:00|967.03|958.23|963.34|954.54|968.56|959.76|960.74|951.94|855
1709493000000|2024-03-03 19:10:00|963.33|954.53|961.39|952.59|964.36|955.56|960.49|951.69|869
1709493300000|2024-03-03 19:15:00|961.4|952.6|966.1|957.3|966.97|958.17|960.76|951.96|773
1709493600000|2024-03-03 19:20:00|965.91|957.11|965.39|956.59|966.65|957.85|961.7|952.9|775
1709493900000|2024-03-03 19:25:00|965.4|956.6|969.97|961.17|971.36|962.56|963.84|955.04|740
1709494200000|2024-03-03 19:30:00|969.91|961.11|965.97|957.17|971.28|962.48|965.32|956.52|765
1709494500000|2024-03-03 19:35:00|965.98|957.18|965.8|957|968.45|959.65|964.29|955.49|733
1709494800000|2024-03-03 19:40:00|965.95|957.15|965.96|957.16|966.79|957.99|962.45|953.65|775
1709495100000|2024-03-03 19:45:00|965.94|957.14|964.78|955.98|966.54|957.74|963.5|954.7|757
1709495400000|2024-03-03 19:50:00|964.75|955.95|964.75|955.95|966.53|957.73|963.53|954.73|567
1709495700000|2024-03-03 19:55:00|964.83|956.03|971.19|962.39|971.37|962.57|964.08|955.28|663
1709496000000|2024-03-03 20:00:00|971.18|962.38|971.87|963.07|976.55|967.75|970.83|962.03|860
1709496300000|2024-03-03 20:05:00|971.92|963.12|973.46|964.66|976.14|967.34|970.53|961.73|863
1709496600000|2024-03-03 20:10:00|973.48|964.68|972.58|963.78|974.53|965.73|971.13|962.33|669
1709496900000|2024-03-03 20:15:00|972.6|963.8|975.4|966.6|977.28|968.48|971.73|962.93|699
1709497200000|2024-03-03 20:20:00|975.35|966.55|975.84|967.04|977.21|968.41|973.15|964.35|615
1709497500000|2024-03-03 20:25:00|975.86|967.06|979.63|964.83|979.73|968.57|974.98|964.82|708
1709497800000|2024-03-03 20:30:00|979.64|964.84|978.02|963.22|981.96|967.16|976.91|962.11|723
1709498100000|2024-03-03 20:35:00|977.93|963.13|976.22|961.42|981.84|967.04|976.02|961.22|756
1709498400000|2024-03-03 20:40:00|976.25|961.45|977.61|962.81|977.62|962.82|974.55|959.75|641
1709498700000|2024-03-03 20:45:00|977.59|962.79|976.07|961.27|978.15|963.35|972.95|958.15|762
1709499000000|2024-03-03 20:50:00|976.11|961.31|976.51|961.71|978.3|963.5|975.78|960.98|742
1709499300000|2024-03-03 20:55:00|976.46|961.66|978.97|964.17|980.25|965.45|976.01|961.21|667
1709499600000|2024-03-03 21:00:00|979.04|964.24|984.14|969.34|984.21|969.41|977.87|963.07|765
1709499900000|2024-03-03 21:05:00|984.2|969.4|987.21|972.41|988.37|973.57|983.99|969.19|862
1709500200000|2024-03-03 21:10:00|987.12|972.32|987.36|972.56|988.41|973.61|983.01|968.21|841
1709500500000|2024-03-03 21:15:00|987.27|972.47|982.68|967.88|987.31|972.51|982.38|967.58|708
1709500800000|2024-03-03 21:20:00|982.7|967.9|985.44|970.64|986.97|972.17|982.55|967.75|709
1709501100000|2024-03-03 21:25:00|985.18|970.38|987.22|972.42|987.29|972.49|983.05|968.25|567
1709501400000|2024-03-03 21:30:00|987.26|972.46|990.05|975.25|990.1|975.3|984.91|970.11|609
1709501700000|2024-03-03 21:35:00|990.06|975.26|988.39|973.59|993.51|978.71|988.31|973.51|770
1709502000000|2024-03-03 21:40:00|988.41|973.61|984.52|969.72|990.62|975.82|984.05|969.25|752
1709502300000|2024-03-03 21:45:00|984.44|969.64|983.21|974.41|985.21|975.83|980.56|968.84|547
1709502600000|2024-03-03 21:50:00|983.22|974.42|981.05|972.25|984.22|975.42|980.05|971.25|345
1709502900000|2024-03-03 21:55:00|981.15|972.35|983.25|974.45|983.25|974.45|980.85|972.05|106
1709503200000|2024-03-03 22:00:00|982.36|973.56|982.65|973.85|982.7|973.9|981.57|972.77|32
1709503500000|2024-03-03 22:05:00|985|976.2|991.85|983.05|992|983.2|985|976.2|326
1709503800000|2024-03-03 22:10:00|991.75|982.95|990.88|982.08|991.8|983|987.85|979.05|482
1709504100000|2024-03-03 22:15:00|990.89|982.09|988.7|979.9|990.9|982.1|984.1|975.3|580
1709504400000|2024-03-03 22:20:00|988.75|979.95|987.62|978.82|991.15|982.35|985|976.2|393
1709504700000|2024-03-03 22:25:00|987.65|978.85|987.2|978.4|988.75|979.95|985.6|976.8|322
1709505000000|2024-03-03 22:30:00|987.1|978.3|990.25|981.45|990.25|981.45|984.7|975.9|381
1709505300000|2024-03-03 22:35:00|990.3|981.5|992.7|983.9|994.2|985.4|989.95|981.15|418
1709505600000|2024-03-03 22:40:00|992.65|983.85|988|979.2|992.95|984.15|986.55|977.75|390
1709505900000|2024-03-03 22:45:00|984.66|975.86|981.65|972.85|984.66|975.86|981.6|972.8|26
1709506200000|2024-03-03 22:50:00|981.75|972.95|981.05|972.25|982.8|974|977.9|969.1|458
1709506500000|2024-03-03 22:55:00|980.95|972.15|982.05|973.25|982.45|973.65|976.8|968|234
1709506800000|2024-03-03 23:00:00|982.15|973.35|979.35|970.55|982.8|974|978.05|969.25|475
1709507100000|2024-03-03 23:05:00|979.5|970.7|978|969.2|979.5|970.7|977.25|968.45|461
1709507400000|2024-03-03 23:10:00|977.95|969.15|978.95|970.15|980.15|971.35|977.7|968.9|301
1709507700000|2024-03-03 23:15:00|978.8|970|982.05|973.25|982.35|973.55|978.55|969.75|411
1709508000000|2024-03-03 23:20:00|982.1|973.3|989.4|980.6|989.75|980.95|980.65|971.85|477
1709508300000|2024-03-03 23:25:00|989.35|980.55|988.8|980|989.35|980.55|986.43|977.63|544
1709508600000|2024-03-03 23:30:00|988.9|980.1|987.01|978.21|989.15|980.35|984.2|975.4|610
1709508900000|2024-03-03 23:35:00|987.15|978.35|986.2|977.4|988.8|980|985.15|976.35|588
1709509200000|2024-03-03 23:40:00|986.25|977.45|986.25|977.45|988.55|979.75|982.85|974.05|581
1709509500000|2024-03-03 23:45:00|986.35|977.55|982.25|973.45|987.4|978.6|981.3|972.5|620
1709509800000|2024-03-03 23:50:00|982.3|973.5|983.65|974.85|984.05|975.25|979.95|971.15|480
1709510100000|2024-03-03 23:55:00|983.7|974.9|982.4|973.6|985.65|976.85|981.45|972.65|382
1709510400000|2024-03-04 00:00:00|982.5|973.7|978.55|969.75|984.17|975.37|976.45|967.65|613
1709510700000|2024-03-04 00:05:00|978.6|969.8|976.55|967.75|979.2|970.4|973.9|965.1|640
1709511000000|2024-03-04 00:10:00|976.45|967.65|976.53|967.73|979.23|970.43|974.2|965.4|628
1709511300000|2024-03-04 00:15:00|976.58|967.78|986.4|977.6|986.4|977.6|976.15|967.35|684
1709511600000|2024-03-04 00:20:00|986.35|977.55|993.2|984.4|995.95|987.15|984.3|975.5|779
1709511900000|2024-03-04 00:25:00|993.35|984.55|994.4|985.6|996.3|987.5|992.2|983.4|800
1709512200000|2024-03-04 00:30:00|994.35|985.55|991.7|982.9|994.9|986.1|988.95|980.15|892
1709512500000|2024-03-04 00:35:00|991.65|982.85|991.05|982.25|996.55|987.75|990|981.2|761
1709512800000|2024-03-04 00:40:00|991|982.2|1001.96|993.16|1002.02|993.22|990.02|981.22|775
1709513100000|2024-03-04 00:45:00|1001.97|993.17|966|957.2|1002.51|993.71|963.25|954.45|957
1709513400000|2024-03-04 00:50:00|966.3|957.5|978.35|969.55|980.15|971.35|966.15|957.35|902
1709513700000|2024-03-04 00:55:00|978.4|969.6|983.04|974.24|983.25|974.45|978.3|969.5|883
1709514000000|2024-03-04 01:00:00|982.99|974.19|979.15|970.35|989.15|980.35|977.45|968.65|854
1709514300000|2024-03-04 01:05:00|979.05|970.25|969.25|960.45|980.95|972.15|967.25|958.45|930
1709514600000|2024-03-04 01:10:00|969.1|960.3|975.4|966.6|976.45|967.65|968.8|960|858
1709514900000|2024-03-04 01:15:00|975.45|966.65|973.8|965|976.75|967.95|969.7|960.9|780
1709515200000|2024-03-04 01:20:00|973.85|965.05|969.75|960.95|976.85|968.05|969.55|960.75|700
1709515500000|2024-03-04 01:25:00|969.7|960.9|978.05|969.25|978.1|969.3|969.45|960.65|644
1709515800000|2024-03-04 01:30:00|977.85|969.05|973.65|964.85|978|969.2|970.65|961.85|726
1709516100000|2024-03-04 01:35:00|973.6|964.8|981.05|972.25|983.3|974.5|972.8|964|620
1709516400000|2024-03-04 01:40:00|980.95|972.15|979.95|971.15|983.15|974.35|977.7|968.9|621
1709516700000|2024-03-04 01:45:00|979.9|971.1|974.45|965.65|982.6|973.8|974|965.2|666
1709517000000|2024-03-04 01:50:00|974.5|965.7|974.3|965.5|976.8|968|973|964.2|646
1709517300000|2024-03-04 01:55:00|974.35|965.55|973.75|964.95|977.25|968.45|973.1|964.3|550
1709517600000|2024-03-04 02:00:00|973.8|965|979.7|970.9|980.7|971.9|972.45|963.65|715
1709517900000|2024-03-04 02:05:00|979.75|970.95|978.45|969.65|984.3|975.5|975.75|966.95|711
1709518200000|2024-03-04 02:10:00|978.65|969.85|978.05|969.25|980.6|971.8|974.5|965.7|824
1709518500000|2024-03-04 02:15:00|978|969.2|977.1|968.3|982.75|973.95|976.1|967.3|720
1709518800000|2024-03-04 02:20:00|977.05|968.25|977.4|968.6|977.4|968.6|973|964.2|696
1709519100000|2024-03-04 02:25:00|977.35|968.55|980.5|971.7|981.4|972.6|975|966.2|598
1709519400000|2024-03-04 02:30:00|980.6|971.8|978.65|969.85|983.35|974.55|977.3|968.5|683
1709519700000|2024-03-04 02:35:00|978.7|969.9|983.05|974.25|983.4|974.6|978.4|969.6|538
1709520000000|2024-03-04 02:40:00|983|974.2|982.15|973.35|983.7|974.9|980.15|971.35|533
1709520300000|2024-03-04 02:45:00|982.1|973.3|977.85|969.05|982.7|973.9|976.45|967.65|470
1709520600000|2024-03-04 02:50:00|977.8|969|973.15|964.35|977.85|969.05|972.6|963.8|483
1709520900000|2024-03-04 02:55:00|973.7|964.9|974.15|965.35|974.85|966.05|973.7|964.9|89
1709521200000|2024-03-04 03:00:00|974.1|965.3|969.05|960.25|975.15|966.35|968.35|959.55|716
1709521500000|2024-03-04 03:05:00|968.95|960.15|971.47|962.67|973.3|964.5|968.7|959.9|678
1709521800000|2024-03-04 03:10:00|971.55|962.75|972.95|964.15|973.65|964.85|970.1|961.3|619
1709522100000|2024-03-04 03:15:00|973.05|964.25|970.85|962.05|973.7|964.9|968|959.2|630
1709522400000|2024-03-04 03:20:00|970.8|962|971.5|962.7|971.75|962.95|967.55|958.75|649
1709522700000|2024-03-04 03:25:00|971.52|962.72|974.2|965.4|974.3|965.5|968.84|960.04|598
1709523000000|2024-03-04 03:30:00|974.1|965.3|971.15|962.35|974.85|966.05|969.8|961|536
1709523300000|2024-03-04 03:35:00|971.1|962.3|969.4|960.6|972.2|963.4|966.8|958|749
1709523600000|2024-03-04 03:40:00|969.45|960.65|972.7|963.9|973.1|964.3|969.45|960.65|582
1709523900000|2024-03-04 03:45:00|972.67|963.87|974.75|965.95|976.3|967.5|971.33|962.53|577
1709524200000|2024-03-04 03:50:00|974.8|966|972.85|964.05|978.1|969.3|971.4|962.6|653
1709524500000|2024-03-04 03:55:00|972.75|963.95|973.61|964.81|974.3|965.5|971.5|962.7|606
1709524800000|2024-03-04 04:00:00|973.62|964.82|970.25|961.45|975.75|966.95|970.15|961.35|510
1709525100000|2024-03-04 04:05:00|970.3|961.5|971.15|962.35|972.65|963.85|967.5|958.7|615
1709525400000|2024-03-04 04:10:00|971.4|962.6|973.55|964.75|973.75|964.95|968.6|959.8|601
1709525700000|2024-03-04 04:15:00|973.65|964.85|970.35|961.55|974.05|965.25|969.85|961.05|593
1709526000000|2024-03-04 04:20:00|970.25|961.45|976.8|968|978.1|969.3|970.2|961.4|554
1709526300000|2024-03-04 04:25:00|976.75|967.95|979.5|970.7|980.3|971.5|976.75|967.95|478
1709526600000|2024-03-04 04:30:00|979.55|970.75|979.5|970.7|980.95|972.15|977.15|968.35|554
1709526900000|2024-03-04 04:35:00|979.45|970.65|979.35|970.55|980.3|971.5|976.3|967.5|527
1709527200000|2024-03-04 04:40:00|979.33|970.53|979.9|971.1|980.7|971.9|978.86|970.06|422
1709527500000|2024-03-04 04:45:00|980.05|971.25|980.8|972|981.71|972.91|980.05|971.25|417
1709527800000|2024-03-04 04:50:00|980.9|972.1|981.3|972.5|981.3|972.5|979.61|970.81|153
1709528400000|2024-03-04 05:00:00|978.7|969.9|980|971.2|980.25|971.45|978|969.2|380
1709528700000|2024-03-04 05:05:00|980.08|971.28|979.06|970.26|980.33|971.53|977.08|968.28|385
1709529000000|2024-03-04 05:10:00|979.13|970.33|978.7|969.9|980.25|971.45|978.05|969.25|386
1709529300000|2024-03-04 05:15:00|978.65|969.85|975.75|966.95|979.3|970.5|975.3|966.5|504
1709529600000|2024-03-04 05:20:00|975.8|967|980.9|972.1|981.05|972.25|975.66|966.86|427
1709529900000|2024-03-04 05:25:00|980.75|971.95|983.65|974.85|984.1|975.3|980.73|971.93|274
1709530200000|2024-03-04 05:30:00|984.3|975.5|987.2|978.4|989.2|980.4|984.3|975.5|339
1709530500000|2024-03-04 05:35:00|987.25|978.45|985.74|976.94|988.8|980|984.85|976.05|613
1709530800000|2024-03-04 05:40:00|985.79|976.99|987.65|978.85|987.65|978.85|984.15|975.35|487
1709531100000|2024-03-04 05:45:00|987.6|978.8|982.86|974.06|987.65|978.85|982.81|974.01|600
1709531400000|2024-03-04 05:50:00|982.87|974.07|978.63|969.83|982.95|974.15|978.1|969.3|578
1709531700000|2024-03-04 05:55:00|978.68|969.88|975.95|967.15|980.8|972|975.95|967.15|441
1709532000000|2024-03-04 06:00:00|976|967.2|974.9|966.1|977.1|968.3|972.5|963.7|444
1709532300000|2024-03-04 06:05:00|974.85|966.05|976.65|967.85|977.8|969|973.25|964.45|484
1709532600000|2024-03-04 06:10:00|976.75|967.95|982.9|974.1|983|974.2|976.55|967.75|497
1709532900000|2024-03-04 06:15:00|982.95|974.15|985.4|976.6|987.35|978.55|980.2|971.4|583
1709533200000|2024-03-04 06:20:00|985.6|976.8|987.05|978.25|987.55|978.75|984.75|975.95|505
1709533500000|2024-03-04 06:25:00|987.1|978.3|991.05|982.25|991.7|982.9|987.1|978.3|465
1709533800000|2024-03-04 06:30:00|991.1|982.3|986.8|978|992.15|983.35|985.55|976.75|698
1709534100000|2024-03-04 06:35:00|986.75|977.95|987.95|979.15|989.3|980.5|985.5|976.7|543
1709534400000|2024-03-04 06:40:00|988|979.2|985.7|976.9|988.5|979.7|985.6|976.8|510
1709534700000|2024-03-04 06:45:00|985.75|976.95|988.1|979.3|989.65|980.85|984.4|975.6|329
1709535000000|2024-03-04 06:50:00|988.05|979.25|990.1|981.3|990.15|981.35|985.2|976.4|424
1709535300000|2024-03-04 06:55:00|990|981.2|991.45|982.65|991.55|982.75|988.45|979.65|426
1709535600000|2024-03-04 07:00:00|991.55|982.75|993.29|984.49|993.45|984.65|989.05|980.25|538
1709535900000|2024-03-04 07:05:00|993.19|984.39|994|985.2|995.85|987.05|991.2|982.4|524
1709536200000|2024-03-04 07:10:00|993.95|985.15|989.3|980.5|994.15|985.35|987.75|978.95|439
1709536500000|2024-03-04 07:15:00|989.35|980.55|986.51|977.71|989.95|981.15|985.8|977|345
1709536800000|2024-03-04 07:20:00|986.4|977.6|987.31|978.51|989|980.2|985.65|976.85|331
1709537100000|2024-03-04 07:25:00|987.25|978.45|987.55|978.75|988.05|979.25|985.5|976.7|294
1709537400000|2024-03-04 07:30:00|987.6|978.8|987.5|978.7|992.2|983.4|986.95|978.15|276
1709537700000|2024-03-04 07:35:00|987.45|978.65|987.55|978.75|987.55|978.75|987|978.2|22
1709538000000|2024-03-04 07:40:00|987.5|978.7|991.9|983.1|992.45|983.65|987.35|978.55|601
1709538300000|2024-03-04 07:45:00|991.8|983|988.45|979.65|991.9|983.1|987.6|978.8|707
1709538600000|2024-03-04 07:50:00|988.36|979.56|981.45|972.65|988.6|979.8|980.4|971.6|520
1709538900000|2024-03-04 07:55:00|981.5|972.7|983.6|974.8|983.7|974.9|979.65|970.85|567
1709539200000|2024-03-04 08:00:00|983.7|974.9|984|975.2|985.55|976.75|982.15|973.35|400
1709539500000|2024-03-04 08:05:00|983.85|975.05|991.45|982.65|992.1|983.3|983.5|974.7|580
1709539800000|2024-03-04 08:10:00|991.55|982.75|992.55|983.75|994.05|985.25|989.7|980.9|691
1709540100000|2024-03-04 08:15:00|992.6|983.8|992.85|984.05|993.85|985.05|989.6|980.8|726
1709540400000|2024-03-04 08:20:00|992.8|984|993.52|984.72|995.7|986.9|991.2|982.4|593
1709540700000|2024-03-04 08:25:00|993.3|984.5|998.1|989.3|998.65|989.85|992.65|983.85|570
1709541000000|2024-03-04 08:30:00|998.04|989.24|993.45|984.65|998.29|989.49|993.35|984.55|518
1709541300000|2024-03-04 08:35:00|993.35|984.55|1005.7|996.9|1005.85|997.05|992.75|983.95|563
1709541600000|2024-03-04 08:40:00|1005.45|996.65|1018.1|1009.3|1021.6|1012.8|1004.95|996.15|677
1709541900000|2024-03-04 08:45:00|1018.05|1009.25|1008.7|999.9|1018.25|1009.45|1007.4|998.6|638
1709542200000|2024-03-04 08:50:00|1008.5|999.7|1013.4|1004.6|1013.4|1004.6|1005.15|996.35|503
1709542500000|2024-03-04 08:55:00|1013.45|1004.65|1013.3|1004.5|1013.45|1004.65|1011.45|1002.65|69
1709542800000|2024-03-04 09:00:00|1013.1|1004.3|1006.25|997.45|1014.25|1005.45|1006.05|997.25|430
1709543100000|2024-03-04 09:05:00|1006.4|997.6|1008.75|999.95|1009.85|1001.05|1001.45|992.65|583
1709543400000|2024-03-04 09:10:00|1008.55|999.75|1011.8|1003|1011.95|1003.15|1000.95|992.15|520
1709543700000|2024-03-04 09:15:00|1011.6|1002.8|1010.95|1002.15|1012.3|1003.5|1004.7|995.9|724
1709544000000|2024-03-04 09:20:00|1010.85|1002.05|1008.95|1000.15|1011.6|1002.8|1005.35|996.55|533
1709544300000|2024-03-04 09:25:00|1008.85|1000.05|1009.3|1000.5|1011.55|1002.75|1007.45|998.65|581
1709544600000|2024-03-04 09:30:00|1009.25|1000.45|1013.8|1005|1014.15|1005.35|1009.25|1000.45|373
1709544900000|2024-03-04 09:35:00|1013.75|1004.95|1011.75|1002.95|1017.6|1008.8|1011.65|1002.85|449
1709545200000|2024-03-04 09:40:00|1011.7|1002.9|1011.45|1002.65|1015.95|1007.15|1011.4|1002.6|491
1709545500000|2024-03-04 09:45:00|1011.5|1002.7|1012.65|1003.85|1012.85|1004.05|1009.15|1000.35|490
1709545800000|2024-03-04 09:50:00|1012.75|1003.95|1014.25|1005.45|1014.25|1005.45|1010.85|1002.05|572
1709546100000|2024-03-04 09:55:00|1014.1|1005.3|1015.65|1006.85|1016.7|1007.9|1010.55|1001.75|351
1709546400000|2024-03-04 10:00:00|1015.75|1006.95|1016.95|1008.15|1017.55|1008.75|1011.25|1002.45|401
1709546700000|2024-03-04 10:05:00|1017.05|1008.25|1015.2|1006.4|1017.85|1009.05|1012.8|1004|460
1709547000000|2024-03-04 10:10:00|1015.15|1006.35|1017.85|1009.05|1018.25|1009.45|1008.65|999.85|463
1709547300000|2024-03-04 10:15:00|1017.8|1009|1013.65|1004.85|1018.05|1009.25|1013.55|1004.75|232
1709547600000|2024-03-04 10:20:00|1013.3|1004.5|1004.95|996.15|1013.75|1004.95|1004.3|995.5|378
1709547900000|2024-03-04 10:25:00|1004.9|996.1|1007.45|998.65|1010.75|1001.95|1003.95|995.15|271
1709548200000|2024-03-04 10:30:00|1007.25|998.45|1004.6|995.8|1009.05|1000.25|1003.55|994.75|270
1709548500000|2024-03-04 10:35:00|1004.75|995.95|997.55|988.75|1006.05|997.25|993.5|984.7|544
1709548800000|2024-03-04 10:40:00|997.6|988.8|996.25|987.45|999.61|990.81|993.15|984.35|516
1709549100000|2024-03-04 10:45:00|996.05|987.25|995.9|987.1|998.5|989.7|991.85|983.05|413
1709549400000|2024-03-04 10:50:00|995.85|987.05|988.07|979.27|995.95|987.15|987.3|978.5|628
1709549700000|2024-03-04 10:55:00|988.15|979.35|992.45|983.65|994.55|985.75|987.6|978.8|514
1709550000000|2024-03-04 11:00:00|992.46|983.66|993.25|984.45|996.45|987.65|992.25|983.45|488
1709550300000|2024-03-04 11:05:00|993.2|984.4|994.55|985.75|994.9|986.1|990.4|981.6|495
1709550600000|2024-03-04 11:10:00|994.4|985.6|988.85|980.05|994.4|985.6|988.59|979.79|444
1709550900000|2024-03-04 11:15:00|988.9|980.1|986.7|977.9|990.4|981.6|985.95|977.15|368
1709551200000|2024-03-04 11:20:00|984.05|975.25|984.45|975.65|986.1|977.3|983.9|975.1|125
1709551500000|2024-03-04 11:25:00|984.5|975.7|988.45|979.65|989.15|980.35|984.45|975.65|559
1709551800000|2024-03-04 11:30:00|988.5|979.7|994.7|985.9|995.4|986.6|986.55|977.75|516
1709552100000|2024-03-04 11:35:00|994.65|985.85|1003.8|995|1004.15|995.35|994.25|985.45|571
1709552400000|2024-03-04 11:40:00|1003.7|994.9|1004|995.2|1004.3|995.5|1001|992.2|278
1709552700000|2024-03-04 11:45:00|1006.15|997.35|1002.35|993.55|1006.15|997.35|1001.5|992.7|432
1709553000000|2024-03-04 11:50:00|1002.29|993.49|1002.97|994.17|1003.42|994.62|1002.1|993.3|47
1709553300000|2024-03-04 11:55:00|1000.92|992.12|1001.6|992.8|1001.8|993|997.9|989.1|266
1709553600000|2024-03-04 12:00:00|1001.7|992.9|1007.35|998.55|1010.7|1001.9|1000.75|991.95|508
1709553900000|2024-03-04 12:05:00|1007.05|998.25|1012.1|1003.3|1012.3|1003.5|1003.05|994.25|479
1709554200000|2024-03-04 12:10:00|1012|1003.2|1010.05|1001.25|1012.4|1003.6|1007.55|998.75|591
1709554500000|2024-03-04 12:15:00|1010.1|1001.3|1014.55|1005.75|1014.55|1005.75|1009.65|1000.85|477
1709554800000|2024-03-04 12:20:00|1014.6|1005.8|1011.25|1002.45|1015.15|1006.35|1010.25|1001.45|356
1709555100000|2024-03-04 12:25:00|1011.4|1002.6|1014.75|1005.95|1014.8|1006|1010.4|1001.6|132
1709555400000|2024-03-04 12:30:00|1012.9|1004.1|1013.7|1004.9|1016.15|1007.35|1010.15|1001.35|342
1709555700000|2024-03-04 12:35:00|1013.65|1004.85|1012.45|1003.65|1013.85|1005.05|1011.7|1002.9|388
1709556000000|2024-03-04 12:40:00|1012.5|1003.7|1014.55|1005.75|1018.35|1009.55|1011.65|1002.85|366
1709556300000|2024-03-04 12:45:00|1014.15|1005.35|1016|1007.2|1018.7|1009.9|1010.9|1002.1|486
1709556600000|2024-03-04 12:50:00|1015.95|1007.15|1019.7|1010.9|1019.85|1011.05|1015.05|1006.25|401
1709556900000|2024-03-04 12:55:00|1019.75|1010.95|1022.05|1013.25|1022.05|1013.25|1018.7|1009.9|172
1709557200000|2024-03-04 13:00:00|1030.1|1021.3|1023.2|1014.4|1030.15|1021.35|1021.65|1012.85|248
1709557500000|2024-03-04 13:05:00|1023.15|1014.35|1017.95|1009.15|1028.35|1019.55|1017.3|1008.5|716
1709557800000|2024-03-04 13:10:00|1018|1009.2|1016.35|1007.55|1020.8|1012|1014.4|1005.6|703
1709558100000|2024-03-04 13:15:00|1016.3|1007.5|1015.25|1006.45|1017.8|1009|1012.7|1003.9|551
1709558400000|2024-03-04 13:20:00|1015.2|1006.4|1008.6|999.8|1015.2|1006.4|1008.45|999.65|481
1709558700000|2024-03-04 13:25:00|1008.55|999.75|1005.25|996.45|1008.95|1000.15|1004.8|996|485
1709559000000|2024-03-04 13:30:00|1005.2|996.4|1012.85|1000.25|1012.95|1001.7|1003.65|994.85|466
1709559300000|2024-03-04 13:35:00|1012.7|1000.1|1008.55|995.95|1014.1|1001.5|1008.3|995.7|487
1709559600000|2024-03-04 13:40:00|1008.75|996.15|1009.35|996.75|1009.85|997.25|1003.1|990.5|657
1709559900000|2024-03-04 13:45:00|1009.4|996.8|1001.55|988.95|1009.75|997.15|1001.5|988.9|573
1709560200000|2024-03-04 13:50:00|1001.6|989|1001.2|988.6|1004.95|992.35|1000.85|988.25|684
1709560500000|2024-03-04 13:55:00|1001.25|988.65|995.4|982.8|1002.15|989.55|992.95|980.35|811
1709560800000|2024-03-04 14:00:00|995.45|982.85|991.7|979.1|999.4|986.8|987.55|974.95|808
1709561100000|2024-03-04 14:05:00|991.65|979.05|1000.25|987.85|1000.9|988.5|991.5|978.9|706
1709561400000|2024-03-04 14:10:00|1000.4|988|1000.6|995.6|1004.1|996.45|997.75|986.95|604
1709561700000|2024-03-04 14:15:00|1000.65|995.65|1005.6|1000.6|1006.3|1001.3|998.45|993.45|625
1709562000000|2024-03-04 14:20:00|1005.55|1000.55|1003.2|998.2|1006.75|1001.75|1002.95|997.95|541
1709562300000|2024-03-04 14:25:00|1003.1|998.1|1002.2|997.2|1005.6|1000.6|1001.55|996.55|573
1709562600000|2024-03-04 14:30:00|1002.25|997.25|1008.35|1003.35|1008.8|1003.8|997.3|992.3|644
1709562900000|2024-03-04 14:35:00|1008.25|1003.25|1013.25|1008.25|1013.9|1008.9|1007.4|1002.4|698
1709563200000|2024-03-04 14:40:00|1013.2|1008.2|1014.1|1009.1|1019.85|1014.85|1013.15|1008.15|492
1709563500000|2024-03-04 14:45:00|1014.05|1009.05|1013.25|1008.25|1017.3|1012.3|1009.75|1004.75|440
1709563800000|2024-03-04 14:50:00|1013.35|1008.35|1011.05|1006.05|1013.95|1008.95|1007.55|1002.55|408
1709564100000|2024-03-04 14:55:00|1010.75|1005.75|1010.9|1005.9|1012.25|1007.25|1009|1004|334
1709564400000|2024-03-04 15:00:00|1010.95|1005.95|1006.85|1001.85|1012.85|1007.85|1006.85|1001.85|448
1709564700000|2024-03-04 15:05:00|1006.75|1001.75|1011.9|1006.9|1011.9|1006.9|1004.95|999.95|314
1709565000000|2024-03-04 15:10:00|1011.8|1006.8|1012.85|1007.85|1016.7|1011.7|1011.1|1006.1|252
1709565300000|2024-03-04 15:15:00|1012.9|1007.9|1014.25|1009.25|1015.65|1010.65|1012.2|1007.2|329
1709565600000|2024-03-04 15:20:00|1014.35|1009.35|1011.95|1006.95|1016.05|1011.05|1011.45|1006.45|385
1709565900000|2024-03-04 15:25:00|1012.15|1007.15|1013.95|1008.95|1014.85|1009.85|1011.75|1006.75|335
1709566200000|2024-03-04 15:30:00|1014.15|1009.15|1013.45|1008.45|1015.55|1010.55|1011.65|1006.65|281
1709566500000|2024-03-04 15:35:00|1013.35|1008.35|1011.65|1006.65|1015|1010|1011.5|1006.5|269
1709566800000|2024-03-04 15:40:00|1011.45|1006.45|1018.4|1013.4|1019.05|1014.05|1011.15|1006.15|394
1709567100000|2024-03-04 15:45:00|1018.45|1013.45|1020.05|1015.05|1021.55|1016.55|1015.05|1010.05|455
1709567400000|2024-03-04 15:50:00|1020.15|1015.15|1019.55|1014.55|1020.9|1015.9|1015.95|1010.95|520
1709567700000|2024-03-04 15:55:00|1019.4|1014.4|1018.35|1013.35|1019.55|1014.55|1016.05|1011.05|345
1709568000000|2024-03-04 16:00:00|1018.15|1013.15|1014.8|1009.8|1019.6|1014.6|1012.5|1007.5|577
1709568300000|2024-03-04 16:05:00|1014.75|1009.75|1016.95|1011.95|1017.9|1012.9|1013.6|1008.6|559
1709568600000|2024-03-04 16:10:00|1016.9|1011.9|1013.75|1008.75|1017.9|1012.9|1012.4|1007.4|589
1709568900000|2024-03-04 16:15:00|1013.55|1008.55|1012.85|1007.85|1014.5|1009.5|1009.25|1004.25|410
1709569200000|2024-03-04 16:20:00|1012.9|1007.9|1007.8|1002.8|1014.25|1009.25|1007.6|1002.6|386
1709569500000|2024-03-04 16:25:00|1007.95|1002.95|1005.35|1000.35|1011.25|1006.25|1000.55|995.55|484
1709569800000|2024-03-04 16:30:00|1005.25|1000.25|1004.7|999.7|1007.15|1002.15|1000.55|995.55|514
1709570100000|2024-03-04 16:35:00|1004.75|999.75|1003.15|998.15|1005.75|1000.75|1000.95|995.95|442
1709570400000|2024-03-04 16:40:00|1003.2|998.2|1013.55|1008.55|1016.95|1011.95|1003.1|998.1|423
1709570700000|2024-03-04 16:45:00|1013.65|1008.65|1007.1|1002.1|1017.6|1012.6|1006.65|1001.65|448
1709571000000|2024-03-04 16:50:00|1007.05|1002.05|1002.65|997.65|1007.8|1002.8|1001.95|996.95|430
1709571300000|2024-03-04 16:55:00|1002.7|997.7|1001.25|996.25|1005.25|1000.25|999.9|994.9|475
1709571600000|2024-03-04 17:00:00|1001.2|996.2|994.05|989.05|1005.45|1000.45|993.25|988.25|534
1709571900000|2024-03-04 17:05:00|994.06|989.06|987.75|982.75|998.2|993.2|987.7|982.7|643
1709572200000|2024-03-04 17:10:00|987.95|982.95|994.65|989.65|998.05|993.05|987.55|982.55|711
1709572500000|2024-03-04 17:15:00|994.85|989.85|1001.7|996.7|1002.25|997.25|994.45|989.45|762
1709572800000|2024-03-04 17:20:00|1001.65|996.65|997.45|992.45|1004.2|999.2|993.45|988.45|721
1709573100000|2024-03-04 17:25:00|997.4|992.4|1004.95|999.95|1005.5|1000.5|997.4|992.4|779
1709573400000|2024-03-04 17:30:00|1005|1000|996.05|991.05|1005|1000|995.75|990.75|756
1709573700000|2024-03-04 17:35:00|996|991|989.3|984.3|1000.9|995.9|987.5|982.5|747
1709574000000|2024-03-04 17:40:00|989.4|984.4|994.95|989.95|998.4|993.4|988.1|983.1|841
1709574300000|2024-03-04 17:45:00|995|990|986.4|981.4|998.35|993.35|982.55|977.55|778
1709574600000|2024-03-04 17:50:00|986.45|981.45|985|980|988.1|983.1|981.25|976.25|829
1709574900000|2024-03-04 17:55:00|985.05|980.05|974.75|969.75|987.3|982.3|973.75|968.75|787
1709575200000|2024-03-04 18:00:00|974.85|969.85|990.1|985.1|990.95|985.95|974.5|969.5|847
1709575500000|2024-03-04 18:05:00|989.95|984.95|989.2|984.2|993.75|988.75|986.78|981.78|875
1709575800000|2024-03-04 18:10:00|989.25|984.25|987.1|982.1|990.15|985.15|980.05|975.05|848
1709576100000|2024-03-04 18:15:00|987.15|982.15|983.8|978.8|991.9|986.9|981.25|976.25|775
1709576400000|2024-03-04 18:20:00|983.85|978.85|980.1|975.1|984.45|979.45|980|975|849
1709576700000|2024-03-04 18:25:00|980.15|975.15|968.4|963.4|980.8|975.8|968.25|963.25|894
1709577000000|2024-03-04 18:30:00|968.15|963.15|977.6|972.6|979.15|974.15|968.05|963.05|873
1709577300000|2024-03-04 18:35:00|977.55|972.55|981.15|976.15|981.25|976.25|974.7|969.7|683
1709577600000|2024-03-04 18:40:00|981.05|976.05|982.4|977.4|982.4|977.4|977.85|972.85|454
1709577900000|2024-03-04 18:45:00|982.5|977.5|987.4|982.4|989.35|984.35|982.5|977.5|519
1709578200000|2024-03-04 18:50:00|987.35|982.35|990.8|985.8|992.45|987.45|985.65|980.65|603
1709578500000|2024-03-04 18:55:00|990.85|985.85|993.19|988.19|993.19|988.19|989.77|984.77|595
1709578800000|2024-03-04 19:00:00|993.3|988.3|985.05|980.05|993.5|988.5|983.95|978.95|313
1709579100000|2024-03-04 19:05:00|985.02|980.02|985.19|980.19|989.85|984.85|984.7|979.7|754
1709579400000|2024-03-04 19:10:00|985.35|980.35|987.69|982.69|988.8|983.8|983.55|978.55|691
1709579700000|2024-03-04 19:15:00|987.7|982.7|989.35|984.35|991.7|986.7|986.95|981.95|645
1709580000000|2024-03-04 19:20:00|989.45|984.45|992.57|987.57|993.41|988.41|987.45|982.45|596
1709580300000|2024-03-04 19:25:00|992.4|987.4|993.46|988.46|993.46|988.46|990.18|985.18|472
1709580600000|2024-03-04 19:30:00|992.25|987.25|990.43|985.43|993.35|988.35|989.3|984.3|393
1709580900000|2024-03-04 19:35:00|990.33|985.33|992.8|987.8|993.97|988.97|990.27|985.27|614
1709581200000|2024-03-04 19:40:00|992.85|987.85|993.35|988.35|993.95|988.95|992.77|987.77|121
1709581500000|2024-03-04 19:45:00|993.9|988.9|994|989|994.75|989.75|992.59|987.59|322
1709581800000|2024-03-04 19:50:00|993.95|988.95|996.6|991.6|997.7|992.7|993.8|988.8|547
1709582100000|2024-03-04 19:55:00|996.65|991.65|995.95|990.95|998.55|993.55|995.15|990.15|414
1709582400000|2024-03-04 20:00:00|995.9|990.9|994.6|989.6|997.75|992.75|994.2|989.2|621
1709582700000|2024-03-04 20:05:00|994.65|989.65|993.95|988.95|995.4|990.4|991.45|986.45|531
1709583000000|2024-03-04 20:10:00|993.9|988.9|994.7|989.7|994.75|989.75|991.7|986.7|442
1709583300000|2024-03-04 20:15:00|994.67|989.67|991.3|986.3|995.8|990.8|988.6|983.6|644
1709583600000|2024-03-04 20:20:00|991.25|986.25|990.4|985.4|992.15|987.15|988.2|983.2|590
1709583900000|2024-03-04 20:25:00|990.35|985.35|990.05|985.05|990.7|985.7|988.95|983.95|188
1709584200000|2024-03-04 20:30:00|989.4|984.4|990.1|985.1|992.35|987.35|989|984|678
1709584500000|2024-03-04 20:35:00|990.15|985.15|990.65|985.65|991.63|986.63|987.85|982.85|726
1709584800000|2024-03-04 20:40:00|990.75|985.75|992.45|987.45|995|990|990.6|985.6|643
1709585100000|2024-03-04 20:45:00|992.55|987.55|992.06|987.06|993.45|988.45|988.4|983.4|719
1709585400000|2024-03-04 20:50:00|992.16|987.16|989.4|984.4|993|988|988.5|983.5|614
1709585700000|2024-03-04 20:55:00|989.45|984.45|992.75|987.75|992.75|987.75|988.25|983.25|694
1709586000000|2024-03-04 21:00:00|992.7|987.7|986.4|981.4|992.7|987.7|984.7|979.7|775
1709586300000|2024-03-04 21:05:00|986.55|981.55|983.35|978.35|987.25|982.25|980.1|975.1|677
1709586600000|2024-03-04 21:10:00|983.5|978.5|980.81|975.81|984.25|979.25|978.65|973.65|632
1709586900000|2024-03-04 21:15:00|980.85|975.85|986.35|981.35|986.4|981.4|980.76|975.76|654
1709587200000|2024-03-04 21:20:00|986.4|981.4|990.48|985.48|992.19|987.19|986.4|981.4|480
1709587500000|2024-03-04 21:25:00|990.45|985.45|995.05|990.05|995.05|990.05|989.45|984.45|578
1709587800000|2024-03-04 21:30:00|995.1|990.1|1000.6|995.6|1001.25|996.25|994.95|989.95|592
1709588100000|2024-03-04 21:35:00|1000.55|995.55|1006.85|1001.85|1007.15|1002.15|1000.25|995.25|599
1709588400000|2024-03-04 21:40:00|1006.8|1001.8|1005.45|1000.45|1010.35|1005.35|1005|1000|581
1709588700000|2024-03-04 21:45:00|1005.5|1000.5|1003.05|998.05|1006.55|1001.55|1000.95|995.95|592
1709589000000|2024-03-04 21:50:00|1002.9|997.9|1003.05|998.05|1007.4|1002.4|1000.9|995.9|602
1709589300000|2024-03-04 21:55:00|1003.1|998.1|1005.17|1000.17|1006.15|1001.15|1002.05|997.05|558
1709589600000|2024-03-04 22:00:00|1005.19|1000.19|1002.25|997.25|1006.74|1001.74|1001.47|996.47|911
1709589900000|2024-03-04 22:05:00|1002.24|997.24|1000.38|995.38|1002.31|997.31|999.8|994.8|802
1709590200000|2024-03-04 22:10:00|1000.37|995.37|1000.32|995.32|1002.55|997.55|999.15|994.15|844
1709590500000|2024-03-04 22:15:00|1000.35|995.35|1002.42|997.42|1003.32|998.32|998.23|993.23|827
1709590800000|2024-03-04 22:20:00|1002.34|997.34|1001.24|996.24|1003.6|998.6|999.72|994.72|642
1709591100000|2024-03-04 22:25:00|1001.26|996.26|1003.26|998.26|1005.6|1000.6|1000.86|995.86|541
1709591400000|2024-03-04 22:30:00|1003.21|998.21|1001.22|996.22|1003.21|998.21|999.68|994.68|521
1709591700000|2024-03-04 22:35:00|1001.26|996.26|1000.82|995.82|1004.41|999.41|1000.41|995.41|529
1709592000000|2024-03-04 22:40:00|1000.81|995.81|998.98|993.98|1002.35|997.35|998.97|993.97|582
1709592300000|2024-03-04 22:45:00|998.97|993.97|1001.59|996.59|1002.62|997.62|998.92|993.92|378
1709592600000|2024-03-04 22:50:00|1001.55|996.55|1002.63|997.63|1003.25|998.25|1001.52|996.52|276
1709592900000|2024-03-04 22:55:00|1002.6|997.6|1003.4|998.4|1008.05|1003.05|1002.41|997.41|433
1709593200000|2024-03-04 23:00:00|1003.35|998.35|1005.55|1000.55|1007.75|1002.75|1002.55|997.55|332
1709593500000|2024-03-04 23:05:00|1005.35|1000.35|1007.2|1002.2|1007.4|1002.4|1004.25|999.25|413
1709593800000|2024-03-04 23:10:00|1007.25|1002.25|1003.75|998.75|1007.9|1002.9|1003.05|998.05|240
1709594100000|2024-03-04 23:15:00|1003.65|998.65|1002.3|997.3|1005.9|1000.9|1002.3|997.3|560
1709594400000|2024-03-04 23:20:00|1002.35|997.35|995.25|990.25|1002.6|997.6|994.65|989.65|373
1709594700000|2024-03-04 23:25:00|995.15|990.15|995.05|990.05|996|991|992.8|987.8|221
1709595000000|2024-03-04 23:30:00|995.15|990.15|989.5|984.5|995.25|990.25|989.25|984.25|445
1709595300000|2024-03-04 23:35:00|989.55|984.55|992.6|987.6|993.65|988.65|988.93|983.93|351
1709595600000|2024-03-04 23:40:00|992.55|987.55|990.35|985.35|993.5|988.5|989.05|984.05|238
1709595900000|2024-03-04 23:45:00|990.3|985.3|996.7|991.7|997.05|992.05|989.95|984.95|240
1709596200000|2024-03-04 23:50:00|996.55|991.55|992.15|987.15|996.75|991.75|992.15|987.15|220
1709596500000|2024-03-04 23:55:00|992.25|987.25|988.75|983.75|993.65|988.65|988.75|983.75|97
1709596800000|2024-03-05 00:00:00|988.7|983.7|984.85|979.85|989.65|984.65|983.85|978.85|194
1709597100000|2024-03-05 00:05:00|984.8|979.8|988.6|983.6|990.05|985.05|983.85|978.85|229
1709597400000|2024-03-05 00:10:00|988.5|983.5|987.95|982.95|990.55|985.55|986.65|981.65|176
1709597700000|2024-03-05 00:15:00|987.85|982.85|989|984|991.15|986.15|987.75|982.75|178
1709598000000|2024-03-05 00:20:00|988.95|983.95|988.15|983.15|992.95|987.95|988.05|983.05|189
1709598300000|2024-03-05 00:25:00|988.25|983.25|986.05|981.05|988.85|983.85|983.95|978.95|147
1709598600000|2024-03-05 00:30:00|985.85|980.85|980.65|975.65|986.85|981.85|980|975|231
1709598900000|2024-03-05 00:35:00|980.55|975.55|986.5|981.5|986.75|981.75|979.95|974.95|194
1709599200000|2024-03-05 00:40:00|986.45|981.45|994.45|989.45|994.45|989.45|985.9|980.9|189
1709599500000|2024-03-05 00:45:00|994.35|989.35|987.9|982.9|994.95|989.95|985.6|980.6|341
1709599800000|2024-03-05 00:50:00|987.85|982.85|985|980|990.15|985.15|984.45|979.45|282
1709600100000|2024-03-05 00:55:00|984.9|979.9|984.8|979.8|987.9|982.9|983.8|978.8|185
1709600400000|2024-03-05 01:00:00|984.7|979.7|980.6|975.6|986.1|981.1|979.8|974.8|209
1709600700000|2024-03-05 01:05:00|980.65|975.65|985.15|980.15|985.45|980.45|980.45|975.45|253
1709601000000|2024-03-05 01:10:00|984.85|979.85|982.05|977.05|985.15|980.15|982.05|977.05|204
1709601300000|2024-03-05 01:15:00|982.25|977.25|991.25|986.25|991.25|986.25|982.25|977.25|160
1709601600000|2024-03-05 01:20:00|991.3|986.3|988.75|983.75|991.65|986.65|985.55|980.55|217
1709601900000|2024-03-05 01:25:00|988.7|983.7|988.2|983.2|989.25|984.25|985.55|980.55|173
1709602200000|2024-03-05 01:30:00|988.25|983.25|994.45|989.45|994.85|989.85|986.9|981.9|145
1709602500000|2024-03-05 01:35:00|994.5|989.5|996.25|991.25|999.25|994.25|993.15|988.15|398
1709602800000|2024-03-05 01:40:00|996.2|991.2|1000|995|1000|995|995.65|990.65|477
1709603100000|2024-03-05 01:45:00|1000.55|995.55|996.9|991.9|1000.65|995.65|995.05|990.05|340
1709603400000|2024-03-05 01:50:00|996.95|991.95|998.1|993.1|999.75|994.75|994.55|989.55|144
1709603700000|2024-03-05 01:55:00|997.3|992.3|997.8|992.8|998.75|993.75|996.45|991.45|450
1709604000000|2024-03-05 02:00:00|997.75|992.75|993.9|988.9|998.65|993.65|992.55|987.55|735
1709604300000|2024-03-05 02:05:00|993.85|988.85|994.6|989.6|995.95|990.95|991.25|986.25|589
1709604600000|2024-03-05 02:10:00|994.65|989.65|994.65|989.65|996.15|991.15|991.4|986.4|512
1709604900000|2024-03-05 02:15:00|994.7|989.7|988.9|983.9|995.1|990.1|984.35|979.35|528
1709605200000|2024-03-05 02:20:00|988.95|983.95|990.85|985.85|991.35|986.35|987.25|982.25|215
1709605500000|2024-03-05 02:25:00|990.95|985.95|990.4|985.4|991.45|986.45|990.4|985.4|63
1709605800000|2024-03-05 02:30:00|984.8|979.8|985.15|980.15|987.85|982.85|983.9|978.9|306
1709606100000|2024-03-05 02:35:00|985.1|980.1|980.65|975.65|986.75|981.75|980.45|975.45|271
1709606400000|2024-03-05 02:40:00|980.55|975.55|979.9|974.9|982.35|977.35|978.85|973.85|223
1709606700000|2024-03-05 02:45:00|979.95|974.95|986.45|981.45|987|982|979.95|974.95|142
1709607000000|2024-03-05 02:50:00|986.2|981.2|985.05|980.05|988.8|983.8|983.7|978.7|291
1709607300000|2024-03-05 02:55:00|984.65|979.65|986.35|981.35|987.25|982.25|984.4|979.4|458
1709607600000|2024-03-05 03:00:00|986.3|981.3|980.45|975.45|986.35|981.35|979.45|974.45|283
1709607900000|2024-03-05 03:05:00|980.7|975.7|982.45|977.45|982.95|977.95|979.5|974.5|200
1709608200000|2024-03-05 03:10:00|982.5|977.5|980.65|975.65|982.5|977.5|979.25|974.25|262
1709608500000|2024-03-05 03:15:00|980.6|975.6|984.05|979.05|984.45|979.45|980.6|975.6|202
1709608800000|2024-03-05 03:20:00|984.2|979.2|986.45|981.45|986.65|981.65|984.2|979.2|123
1709609100000|2024-03-05 03:25:00|986.4|981.4|986.6|981.6|987.05|982.05|985.25|980.25|80
1709609400000|2024-03-05 03:30:00|986.55|981.55|985.45|980.45|987.25|982.25|983.35|978.35|353
1709609700000|2024-03-05 03:35:00|985.55|980.55|982.75|977.75|985.95|980.95|981.75|976.75|283
1709610000000|2024-03-05 03:40:00|982.8|977.8|986.15|981.15|986.55|981.55|981|976|115
1709610300000|2024-03-05 03:45:00|986.1|981.1|983.75|978.75|986.1|981.1|981.55|976.55|198
1709610600000|2024-03-05 03:50:00|983.85|978.85|983.15|978.15|984.35|979.35|982.5|977.5|121
1709610900000|2024-03-05 03:55:00|983.1|978.1|982.35|977.35|985.05|980.05|982.35|977.35|182
1709611200000|2024-03-05 04:00:00|982.25|977.25|992.6|987.6|992.95|987.95|981.45|976.45|185
1709611500000|2024-03-05 04:05:00|992.65|987.65|990.2|985.2|996.35|991.35|990.2|985.2|288
1709611800000|2024-03-05 04:10:00|990.1|985.1|995.9|990.9|996.85|991.85|986.15|981.15|316
1709612100000|2024-03-05 04:15:00|996.85|991.85|990.6|985.6|999.05|994.05|990.15|985.15|510
1709612400000|2024-03-05 04:20:00|990.65|985.65|986.65|981.65|990.75|985.75|985.1|980.1|366
1709612700000|2024-03-05 04:25:00|987.1|982.1|992.05|987.05|992.05|987.05|986.7|981.7|100
1709613000000|2024-03-05 04:30:00|991.85|986.85|993.85|988.85|998.35|993.35|990.75|985.75|154
1709613300000|2024-03-05 04:35:00|994|989|997.3|992.3|1000.6|995.6|994|989|260
1709613600000|2024-03-05 04:40:00|997.35|992.35|1001.2|996.2|1003.05|998.05|995.75|990.75|376
1709613900000|2024-03-05 04:45:00|1001.35|996.35|993.35|988.35|1008.05|1003.05|993.35|988.35|444
1709614200000|2024-03-05 04:50:00|993.45|988.45|997.85|992.85|998.05|993.05|984.45|979.45|402
1709614500000|2024-03-05 04:55:00|997.9|992.9|995.7|990.7|998.65|993.65|991.65|986.65|463
1709614800000|2024-03-05 05:00:00|995.65|990.65|977.45|972.45|996.45|991.45|968.35|963.35|743
1709615100000|2024-03-05 05:05:00|977.4|972.4|980.55|975.55|981.65|976.65|973.9|968.9|897
1709615400000|2024-03-05 05:10:00|980.75|975.75|980.85|975.85|986.6|981.6|977.65|972.65|607
1709615700000|2024-03-05 05:15:00|981.05|976.05|991.1|986.1|994.2|989.2|980.9|975.9|401
1709616000000|2024-03-05 05:20:00|991.3|986.3|1008.95|1003.95|1009.1|1004.1|990.7|985.7|621
1709616300000|2024-03-05 05:25:00|1009.05|1004.05|1007.55|1002.55|1010.7|1005.7|1001.7|996.7|616
1709616600000|2024-03-05 05:30:00|1007.4|1002.4|1019.5|1014.5|1019.55|1014.55|1004.7|999.7|617
1709616900000|2024-03-05 05:35:00|1019.35|1014.35|1024.75|1019.75|1032.6|1027.6|1017.75|1012.75|890
1709617200000|2024-03-05 05:40:00|1024.8|1019.8|1031.25|1026.25|1031.8|1026.8|1015.6|1010.6|583
1709617500000|2024-03-05 05:45:00|1031.1|1026.1|1030|1025|1034.85|1029.85|1024.45|1019.45|665
1709617800000|2024-03-05 05:50:00|1030.1|1025.1|1023.25|1018.25|1035.15|1030.15|1023.15|1018.15|498
1709618100000|2024-03-05 05:55:00|1023|1018|1030.85|1025.85|1034.15|1029.15|1022.95|1017.95|416
1709618400000|2024-03-05 06:00:00|1030.75|1025.75|1019.55|1014.55|1031.5|1026.5|1019.55|1014.55|523
1709618700000|2024-03-05 06:05:00|1019.6|1014.6|1016.85|1011.85|1020.85|1015.85|1011.45|1006.45|409
1709619000000|2024-03-05 06:10:00|1016.7|1011.7|1020.3|1015.3|1021.25|1016.25|1014.65|1009.65|456
1709619300000|2024-03-05 06:15:00|1020.25|1015.25|1026.45|1021.45|1026.65|1021.65|1019.65|1014.65|450
1709619600000|2024-03-05 06:20:00|1026.5|1021.5|1022.3|1017.3|1028.1|1023.1|1021.45|1016.45|290
1709619900000|2024-03-05 06:25:00|1022.35|1017.35|1020.3|1015.3|1022.45|1017.45|1017.2|1012.2|277
1709620200000|2024-03-05 06:30:00|1020.25|1015.25|1014.05|1009.05|1020.25|1015.25|1013.35|1008.35|362
1709620500000|2024-03-05 06:35:00|1013.95|1008.95|1018.2|1013.2|1019.95|1014.95|1013.55|1008.55|350
1709620800000|2024-03-05 06:40:00|1018.25|1013.25|1020.75|1015.75|1023.9|1018.9|1018.2|1013.2|598
1709621100000|2024-03-05 06:45:00|1020.7|1015.7|1027|1022|1027.75|1022.75|1020.7|1015.7|794
1709621400000|2024-03-05 06:50:00|1027.05|1022.05|1030.45|1025.45|1030.55|1025.55|1025.15|1020.15|735
1709621700000|2024-03-05 06:55:00|1030.55|1025.55|1034|1029|1034.7|1029.7|1025.4|1020.4|577
1709622000000|2024-03-05 07:00:00|1033.75|1028.75|1027.35|1022.35|1036.45|1031.45|1026.15|1021.15|370
1709622300000|2024-03-05 07:05:00|1027.3|1022.3|1028.4|1023.4|1030|1025|1023.15|1018.15|526
1709622600000|2024-03-05 07:10:00|1028.35|1023.35|1033.1|1028.1|1035.25|1030.25|1028.35|1023.35|622
1709622900000|2024-03-05 07:15:00|1033.15|1028.15|1033|1028|1035|1030|1029.2|1024.2|452
1709623200000|2024-03-05 07:20:00|1033.05|1028.05|1034.55|1029.55|1036.75|1031.75|1029.65|1024.65|475
1709623500000|2024-03-05 07:25:00|1034.6|1029.6|1036.1|1031.1|1042.45|1037.45|1034.55|1029.55|491
1709623800000|2024-03-05 07:30:00|1036.2|1031.2|1043.25|1038.25|1046.55|1041.55|1036.1|1031.1|596
1709624100000|2024-03-05 07:35:00|1043.35|1038.35|1051.05|1046.05|1051.1|1046.1|1037.9|1032.9|652
1709624400000|2024-03-05 07:40:00|1051.15|1046.15|1060.05|1055.05|1060.45|1055.45|1048.45|1043.45|332
1709624700000|2024-03-05 07:45:00|1060.25|1055.25|1064.05|1059.05|1071.85|1066.85|1057.05|1052.05|858
1709625000000|2024-03-05 07:50:00|1064.15|1059.15|1063.9|1058.9|1071.05|1066.05|1060.8|1055.8|785
1709625300000|2024-03-05 07:55:00|1063.95|1058.95|1056.1|1051.1|1064.2|1059.2|1055.4|1050.4|908
1709625600000|2024-03-05 08:00:00|1056.2|1051.2|1075|1070|1077.5|1072.5|1055.5|1050.5|905
1709625900000|2024-03-05 08:05:00|1075.1|1070.1|1051.6|1046.6|1076.25|1071.25|1051.6|1046.6|936
1709626200000|2024-03-05 08:10:00|1051.55|1046.55|1067.75|1062.75|1069|1064|1051|1046|967
1709626500000|2024-03-05 08:15:00|1067.65|1062.65|1064.3|1059.3|1069.55|1064.55|1063.1|1058.1|865
1709626800000|2024-03-05 08:20:00|1064.35|1059.35|1061.55|1056.55|1064.35|1059.35|1058.25|1053.25|741
1709627100000|2024-03-05 08:25:00|1061.9|1056.9|1055.95|1050.95|1063.2|1058.2|1055.2|1050.2|594
1709627400000|2024-03-05 08:30:00|1055.9|1050.9|1052.9|1047.9|1060|1055|1052.35|1047.35|809
1709627700000|2024-03-05 08:35:00|1053.05|1048.05|1064.3|1059.3|1064.45|1059.45|1052.85|1047.85|802
1709628000000|2024-03-05 08:40:00|1064.45|1059.45|1063.5|1058.5|1066.3|1061.3|1058.05|1053.05|691
1709628300000|2024-03-05 08:45:00|1063.45|1058.45|1074.35|1069.35|1074.35|1069.35|1061.05|1056.05|497
1709628600000|2024-03-05 08:50:00|1072.5|1067.5|1067.5|1062.5|1072.65|1067.65|1066.5|1061.5|418
1709628900000|2024-03-05 08:55:00|1067.35|1062.35|1064.2|1059.2|1068.55|1063.55|1063.5|1058.5|662
1709629200000|2024-03-05 09:00:00|1064.25|1059.25|1063.6|1058.6|1067.65|1062.65|1061.35|1056.35|753
1709629500000|2024-03-05 09:05:00|1063.55|1058.55|1069.4|1064.4|1069.65|1064.65|1062.8|1057.8|725
1709629800000|2024-03-05 09:10:00|1069.5|1064.5|1072.4|1067.4|1077.45|1072.45|1065|1060|664
1709630100000|2024-03-05 09:15:00|1072.45|1067.45|1072.1|1067.1|1073.45|1068.45|1068.75|1063.75|644
1709630400000|2024-03-05 09:20:00|1072.15|1067.15|1073.95|1068.95|1077.05|1072.05|1072.15|1067.15|627
1709630700000|2024-03-05 09:25:00|1074.05|1069.05|1076.25|1071.25|1078.65|1073.65|1072.8|1067.8|627
1709631000000|2024-03-05 09:30:00|1076.3|1071.3|1064.85|1059.85|1077.9|1072.9|1064.4|1059.4|754
1709631300000|2024-03-05 09:35:00|1064.5|1059.5|1065.1|1060.1|1068.15|1063.15|1062.3|1057.3|736
1709631600000|2024-03-05 09:40:00|1065.15|1060.15|1064.2|1059.2|1067.65|1062.65|1061.2|1056.2|592
1709631900000|2024-03-05 09:45:00|1064.25|1059.25|1058.55|1053.55|1066.25|1061.25|1058.35|1053.35|626
1709632200000|2024-03-05 09:50:00|1059.15|1054.15|1062.45|1057.45|1062.75|1057.75|1056.55|1051.55|586
1709632500000|2024-03-05 09:55:00|1062.55|1057.55|1060.7|1055.7|1065.9|1060.9|1060.4|1055.4|450
1709632800000|2024-03-05 10:00:00|1060.65|1055.65|1061.4|1056.4|1064.45|1059.45|1060.65|1055.65|221
1709633400000|2024-03-05 10:10:00|1057.05|1052.05|1057.7|1052.7|1058.8|1053.8|1057.05|1052.05|106
1709633700000|2024-03-05 10:15:00|1057.75|1052.75|1061.25|1056.25|1062.15|1057.15|1057.25|1052.25|388
1709634000000|2024-03-05 10:20:00|1061.3|1056.3|1058.05|1053.05|1061.35|1056.35|1057.65|1052.65|243
1709634600000|2024-03-05 10:30:00|1064.4|1059.4|1070.15|1065.15|1071.55|1066.55|1063.55|1058.55|373
1709634900000|2024-03-05 10:35:00|1070.2|1065.2|1068.6|1063.6|1073.25|1068.25|1067.35|1062.35|565
1709635200000|2024-03-05 10:40:00|1068.65|1063.65|1066.75|1061.75|1069.25|1064.25|1065.25|1060.25|443
1709635500000|2024-03-05 10:45:00|1066.8|1061.8|1062.75|1057.75|1067.15|1062.15|1060.9|1055.9|327
1709635800000|2024-03-05 10:50:00|1062.85|1057.85|1062.55|1057.55|1064.8|1059.8|1060.65|1055.65|292
1709636100000|2024-03-05 10:55:00|1062.65|1057.65|1059.85|1054.85|1063.75|1058.75|1059.55|1054.55|317
1709636400000|2024-03-05 11:00:00|1060.35|1055.35|1060|1055|1060.85|1055.85|1059.25|1054.25|153
1709636700000|2024-03-05 11:05:00|1060.1|1055.1|1062.4|1057.4|1064.05|1059.05|1059.05|1054.05|246
1709637000000|2024-03-05 11:10:00|1062.45|1057.45|1057.45|1052.45|1063.15|1058.15|1056.85|1051.85|231
1709637300000|2024-03-05 11:15:00|1057.65|1052.65|1057.15|1052.15|1058.05|1053.05|1055.15|1050.15|235
1709637600000|2024-03-05 11:20:00|1056.95|1051.95|1057.3|1052.3|1058.65|1053.65|1056.85|1051.85|284
1709637900000|2024-03-05 11:25:00|1057.25|1052.25|1059.5|1054.5|1059.5|1054.5|1057.25|1052.25|101
1709638200000|2024-03-05 11:30:00|1058.25|1053.25|1054.9|1049.9|1058.35|1053.35|1053.1|1048.1|212
1709638500000|2024-03-05 11:35:00|1054.95|1049.95|1051.95|1046.95|1055.25|1050.25|1051.3|1046.3|299
1709638800000|2024-03-05 11:40:00|1052.25|1047.25|1051.85|1046.85|1052.45|1047.45|1049.55|1044.55|217
1709639100000|2024-03-05 11:45:00|1051.45|1046.45|1052.55|1047.55|1053.75|1048.75|1050.6|1045.6|164
1709639400000|2024-03-05 11:50:00|1053.05|1048.05|1052.75|1047.75|1053.05|1048.05|1050.05|1045.05|111
1709639700000|2024-03-05 11:55:00|1052.55|1047.55|1049.05|1044.05|1052.55|1047.55|1048.95|1043.95|166
1709640000000|2024-03-05 12:00:00|1049.15|1044.15|1052.55|1047.55|1052.95|1047.95|1049.15|1044.15|350
1709640300000|2024-03-05 12:05:00|1052.65|1047.65|1050.45|1045.45|1054.8|1049.8|1050.45|1045.45|282
1709640600000|2024-03-05 12:10:00|1050.65|1045.65|1051.15|1046.15|1054.85|1049.85|1049.75|1044.75|197
1709640900000|2024-03-05 12:15:00|1051.25|1046.25|1046.75|1041.75|1053.75|1048.75|1045.3|1040.3|234
1709641200000|2024-03-05 12:20:00|1046.95|1041.95|1041.35|1036.35|1047.05|1042.05|1041.35|1036.35|149
1709641500000|2024-03-05 12:25:00|1041.3|1036.3|1040.85|1035.85|1042.8|1037.8|1039.85|1034.85|171
1709641800000|2024-03-05 12:30:00|1040.75|1035.75|1041.65|1036.65|1044.15|1039.15|1040.55|1035.55|172
1709642100000|2024-03-05 12:35:00|1041.95|1036.95|1040.5|1035.5|1042.35|1037.35|1038.15|1033.15|193
1709642700000|2024-03-05 12:45:00|1041.95|1036.95|1041.85|1036.85|1042.55|1037.55|1041.2|1036.2|51
1709643000000|2024-03-05 12:50:00|1041.75|1036.75|1046.15|1041.15|1046.75|1041.75|1040.2|1035.2|129
1709643300000|2024-03-05 12:55:00|1046.35|1041.35|1046.3|1041.3|1049.35|1044.35|1045.35|1040.35|141
1709643900000|2024-03-05 13:05:00|1046|1041|1045.6|1040.6|1047.8|1042.8|1044.25|1039.25|77
1709644200000|2024-03-05 13:10:00|1045.65|1040.65|1044.95|1039.95|1045.65|1040.65|1043.65|1038.65|101
1709644500000|2024-03-05 13:15:00|1044.85|1039.85|1045.8|1040.8|1047.55|1042.55|1044.15|1039.15|134
1709644800000|2024-03-05 13:20:00|1045.85|1040.85|1048.05|1043.05|1050.25|1045.25|1045.25|1040.25|147
1709645100000|2024-03-05 13:25:00|1048.15|1043.15|1044.65|1039.65|1048.55|1043.55|1044.05|1039.05|160
1709645400000|2024-03-05 13:30:00|1044.75|1039.75|1043.25|1038.25|1046.25|1041.25|1040.15|1035.15|260
1709645700000|2024-03-05 13:35:00|1043.65|1038.65|1041.95|1036.95|1045.05|1040.05|1041.75|1036.75|162
1709646000000|2024-03-05 13:40:00|1042.15|1037.15|1043.75|1038.75|1044.85|1039.85|1041|1036|89
1709646300000|2024-03-05 13:45:00|1043.85|1038.85|1049.45|1044.45|1050.35|1045.35|1041.65|1036.65|149
1709646600000|2024-03-05 13:50:00|1049.8|1044.8|1047.85|1042.85|1052.05|1047.05|1046.65|1041.65|144
1709646900000|2024-03-05 13:55:00|1047.8|1042.8|1046.15|1041.15|1048.9|1043.9|1046|1041|141
1709647200000|2024-03-05 14:00:00|1046.05|1041.05|1041.15|1036.15|1046.55|1041.55|1038.85|1033.85|235
1709647500000|2024-03-05 14:05:00|1040.95|1035.95|1041.5|1036.5|1045.15|1040.15|1037.15|1032.15|286
1709647800000|2024-03-05 14:10:00|1041.55|1036.55|1038.95|1033.95|1043.95|1038.95|1037.65|1032.65|376
1709648100000|2024-03-05 14:15:00|1039.05|1034.05|1041.55|1036.55|1049.35|1044.35|1039|1034|407
1709648400000|2024-03-05 14:20:00|1041.65|1036.65|1039.1|1034.1|1044.2|1039.2|1038.25|1033.25|598
1709648700000|2024-03-05 14:25:00|1040.05|1035.05|1048.75|1043.75|1050.75|1045.75|1036.95|1031.95|296
1709649000000|2024-03-05 14:30:00|1048.95|1043.95|1049.8|1044.8|1052.6|1047.6|1046.95|1041.95|594
1709649300000|2024-03-05 14:35:00|1049.75|1044.75|1053.45|1048.45|1055.5|1050.5|1049.05|1044.05|583
1709649600000|2024-03-05 14:40:00|1053.6|1048.6|1056.55|1051.55|1058.95|1053.95|1051.4|1046.4|519
1709649900000|2024-03-05 14:45:00|1056.45|1051.45|1051.3|1046.3|1059.8|1054.8|1050.05|1045.05|565
1709650200000|2024-03-05 14:50:00|1051.45|1046.45|1052.85|1047.85|1055.7|1050.7|1051.1|1046.1|513
1709650500000|2024-03-05 14:55:00|1052.95|1047.95|1049.6|1044.6|1057.2|1052.2|1049.45|1044.45|513
1709650800000|2024-03-05 15:00:00|1049.55|1044.55|1045.7|1040.7|1053.75|1048.75|1045.3|1040.3|472
1709651100000|2024-03-05 15:05:00|1045.6|1040.6|1036.25|1031.25|1045.6|1040.6|1029.4|1024.4|861
1709651400000|2024-03-05 15:10:00|1035.7|1030.7|1040.65|1035.65|1041.95|1036.95|1031.85|1026.85|808
1709651700000|2024-03-05 15:15:00|1040.55|1035.55|1044|1039|1045|1040|1037.05|1032.05|811
1709652000000|2024-03-05 15:20:00|1044.1|1039.1|1031.9|1026.9|1044.65|1039.65|1031.35|1026.35|825
1709652300000|2024-03-05 15:25:00|1031.65|1026.65|1024.7|1019.7|1034.45|1029.45|1021.2|1016.2|839
1709652600000|2024-03-05 15:30:00|1024.4|1019.4|1024|1019|1025.2|1020.2|1013.8|1008.8|825
1709652900000|2024-03-05 15:35:00|1024.1|1019.1|1030.45|1025.45|1034.4|1029.4|1024.1|1019.1|849
1709653200000|2024-03-05 15:40:00|1030.4|1025.4|1023.7|1018.7|1033.3|1028.3|1023.7|1018.7|715
1709653500000|2024-03-05 15:45:00|1023.8|1018.8|1031.45|1026.45|1033.35|1028.35|1023.55|1018.55|621
1709653800000|2024-03-05 15:50:00|1031.35|1026.35|1038.55|1033.55|1039.55|1034.55|1030.25|1025.25|587
1709654100000|2024-03-05 15:55:00|1038.5|1033.5|1030.8|1025.8|1038.5|1033.5|1028.65|1023.65|640
1709654400000|2024-03-05 16:00:00|1030.95|1025.95|1013.25|1008.25|1036.6|1031.6|1013.2|1008.2|812
1709654700000|2024-03-05 16:05:00|1013.35|1008.35|1000.05|995.05|1018.35|1013.35|983.7|978.7|960
1709655000000|2024-03-05 16:10:00|1000.1|995.1|992.85|987.85|1000.95|995.95|979.7|974.7|761
1709655300000|2024-03-05 16:15:00|993.2|988.2|997.05|992.05|998|993|983.6|978.6|818
1709655600000|2024-03-05 16:20:00|996.95|991.95|1012.25|1007.25|1013.55|1008.55|990.85|985.85|823
1709655900000|2024-03-05 16:25:00|1012.4|1007.4|1010.8|1005.8|1012.95|1007.95|1007|1002|761
1709656200000|2024-03-05 16:30:00|1010.75|1005.75|1004.45|999.45|1012.15|1007.15|1003.5|998.5|745
1709656500000|2024-03-05 16:35:00|1004.5|999.5|1002.45|997.45|1006.45|1001.45|1000.15|995.15|788
1709656800000|2024-03-05 16:40:00|1002.35|997.35|993.8|988.8|1003.35|998.35|993.6|988.6|772
1709657100000|2024-03-05 16:45:00|993.9|988.9|992.45|987.45|1000.87|995.87|989.6|984.6|896
1709657400000|2024-03-05 16:50:00|992.35|987.35|997.54|992.54|1000.65|995.65|992.05|987.05|502
1709657700000|2024-03-05 16:55:00|997.53|992.53|1002.2|997.2|1002.3|997.3|996.45|991.45|572
1709658000000|2024-03-05 17:00:00|1002.5|997.5|988.6|983.6|1002.9|997.9|988|983|802
1709658300000|2024-03-05 17:05:00|988.7|983.7|974|969|990.65|985.65|972.9|967.9|819
1709658600000|2024-03-05 17:10:00|973.75|968.75|978.55|973.55|981.64|976.64|966.85|961.85|900
1709658900000|2024-03-05 17:15:00|978.4|973.4|983.4|978.4|984.98|979.98|974.74|969.74|791
1709659200000|2024-03-05 17:20:00|983.45|978.45|989.85|984.85|991.35|986.35|982.5|977.5|932
1709659500000|2024-03-05 17:25:00|989.95|984.95|986.05|981.05|992.3|987.3|985.05|980.05|860
1709659800000|2024-03-05 17:30:00|986.1|981.1|980.2|975.2|989.05|984.05|979.75|974.75|937
1709660100000|2024-03-05 17:35:00|980.25|975.25|989.65|984.65|989.75|984.75|977.9|972.9|831
1709660400000|2024-03-05 17:40:00|989.7|984.7|992.15|987.15|992.2|987.2|987.65|982.65|691
1709660700000|2024-03-05 17:45:00|992.25|987.25|999.8|994.8|1000|995|992.1|987.1|675
1709661000000|2024-03-05 17:50:00|999.82|994.82|1004.7|999.7|1005.95|1000.95|999.81|994.81|604
1709661300000|2024-03-05 17:55:00|1004.6|999.6|1011.25|1006.25|1012.2|1007.2|1002.4|997.4|893
1709661600000|2024-03-05 18:00:00|1011.15|1006.15|1004.1|999.1|1011.15|1006.15|1003.15|998.15|745
1709661900000|2024-03-05 18:05:00|1003.95|998.95|1003.6|998.6|1006.35|1001.35|1002.55|997.55|693
1709662200000|2024-03-05 18:10:00|1003.55|998.55|1002.55|997.55|1004.15|999.15|998.75|993.75|718
1709662500000|2024-03-05 18:15:00|1002.65|997.65|998.39|993.39|1003.95|998.95|996.54|991.54|693
1709662800000|2024-03-05 18:20:00|998.58|993.58|995.96|990.96|999.6|994.6|994.7|989.7|663
1709663100000|2024-03-05 18:25:00|995.95|990.95|993.25|988.25|996.35|991.35|990.75|985.75|611
1709663400000|2024-03-05 18:30:00|993.2|988.2|1001.55|996.55|1001.95|996.95|992|987|645
1709663700000|2024-03-05 18:35:00|1001.45|996.45|1001.05|996.05|1002.95|997.95|998.95|993.95|507
1709664000000|2024-03-05 18:40:00|1001|996|999.9|994.9|1003|998|997.45|992.45|578
1709664300000|2024-03-05 18:45:00|999.85|994.85|990.7|985.7|1000.8|995.8|988.45|983.45|717
1709664600000|2024-03-05 18:50:00|990.65|985.65|985.25|980.25|991.35|986.35|982.75|977.75|930
1709664900000|2024-03-05 18:55:00|985.15|980.15|987.7|982.7|990.6|985.6|984.5|979.5|867
1709665200000|2024-03-05 19:00:00|987.75|982.75|996.25|991.25|996.25|991.25|987.5|982.5|816
1709665500000|2024-03-05 19:05:00|996.2|991.2|982.4|977.4|996.25|991.25|982.2|977.2|817
1709665800000|2024-03-05 19:10:00|982.5|977.5|977.5|972.5|984.45|979.45|977.5|972.5|888
1709666100000|2024-03-05 19:15:00|977.8|972.8|968.75|963.75|979.9|974.9|965.1|960.1|981
1709666400000|2024-03-05 19:20:00|968.65|963.65|968.05|963.05|974.5|969.5|968|963|925
1709666700000|2024-03-05 19:25:00|968.1|963.1|968.7|963.7|971.7|966.7|966.85|961.85|841
1709667000000|2024-03-05 19:30:00|968.75|963.75|961.85|956.85|970.9|965.9|961.85|956.85|787
1709667300000|2024-03-05 19:35:00|961.55|956.55|936.45|931.45|963.35|958.35|934.5|929.5|883
1709667600000|2024-03-05 19:40:00|936.05|931.05|949.45|944.45|952.5|947.5|935.65|930.65|970
1709667900000|2024-03-05 19:45:00|949.4|944.4|943.3|938.3|951.95|946.95|936.1|931.1|1031
1709668200000|2024-03-05 19:50:00|943.4|938.4|903.5|898.5|945.65|940.65|902.4|897.4|1006
1709668500000|2024-03-05 19:55:00|903.7|898.7|893.15|888.15|905.95|900.95|817.4|812.4|949
1709668800000|2024-03-05 20:00:00|893.05|888.05|910.1|905.1|911.5|906.5|891.65|886.65|947
1709669100000|2024-03-05 20:05:00|910.05|905.05|909.55|904.55|917.6|912.6|901.8|896.8|979
1709669400000|2024-03-05 20:10:00|909.65|904.65|900.99|895.99|914.3|909.3|896.9|891.9|943
1709669700000|2024-03-05 20:15:00|900.75|895.75|897.75|892.75|905.85|900.85|890.95|885.95|981
1709670000000|2024-03-05 20:20:00|897.95|892.95|899.35|894.35|903|898|894.45|889.45|978
1709670300000|2024-03-05 20:25:00|899.3|894.3|906.9|901.9|908.55|903.55|898.5|893.5|1004
1709670600000|2024-03-05 20:30:00|907.1|902.1|902.55|897.55|911.2|906.2|902.5|897.5|968
1709670900000|2024-03-05 20:35:00|902.5|897.5|883.6|878.6|903.51|898.51|879.2|874.2|1006
1709671200000|2024-03-05 20:40:00|883.65|878.65|889.6|884.6|891.8|886.8|871.85|866.85|882
1709671500000|2024-03-05 20:45:00|889.65|884.65|893|888|901.2|896.2|889.15|884.15|845
1709671800000|2024-03-05 20:50:00|892.8|887.8|897.7|892.7|901.15|896.15|890.85|885.85|954
1709672100000|2024-03-05 20:55:00|897.65|892.65|889.7|884.7|900.51|895.51|888.65|883.65|916
1709672400000|2024-03-05 21:00:00|889.6|884.6|899.45|894.45|901.61|896.61|889.05|884.05|860
1709672700000|2024-03-05 21:05:00|899.5|894.5|914.19|909.19|914.3|909.3|899.45|894.45|811
1709673000000|2024-03-05 21:10:00|914.24|909.24|913.13|908.13|918.1|913.1|911.4|906.4|866
1709673300000|2024-03-05 21:15:00|913.35|908.35|921.15|916.15|921.5|916.5|912.55|907.55|855
1709673600000|2024-03-05 21:20:00|921.3|916.3|923.75|918.75|925.15|920.15|919.1|914.1|871
1709673900000|2024-03-05 21:25:00|923.65|918.65|930.24|925.24|930.3|925.3|922.9|917.9|908
1709674200000|2024-03-05 21:30:00|930.45|925.45|913.65|908.65|930.45|925.45|913.4|908.4|951
1709674500000|2024-03-05 21:35:00|913.6|908.6|919.15|914.15|920.15|915.15|911.3|906.3|884
1709674800000|2024-03-05 21:40:00|919.23|914.23|923.61|918.61|924.7|919.7|918.2|913.2|801
1709675100000|2024-03-05 21:45:00|923.8|918.8|918|913|924.35|919.35|916.55|911.55|903
1709675400000|2024-03-05 21:50:00|918.19|913.19|920.5|915.5|921.3|916.3|918.19|913.19|685
1709675700000|2024-03-05 21:55:00|920.45|915.45|923.37|918.37|926.25|921.25|916.2|911.2|760
1709676000000|2024-03-05 22:00:00|923.5|918.5|923.57|918.57|926.82|921.82|917.65|912.65|928
1709676300000|2024-03-05 22:05:00|923.6|918.6|922.02|917.02|924.98|919.98|919.77|914.77|1031
1709676600000|2024-03-05 22:10:00|922.35|917.35|918.69|913.69|922.81|917.81|917.73|912.73|1035
1709676900000|2024-03-05 22:15:00|918.66|913.66|916.42|911.42|919.8|914.8|910.92|905.92|1085
1709677200000|2024-03-05 22:20:00|916.54|911.54|902.29|897.29|916.54|911.54|902.29|897.29|970
1709677500000|2024-03-05 22:25:00|902.35|897.35|913.67|908.67|913.69|908.69|902.3|897.3|837
1709677800000|2024-03-05 22:30:00|913.92|908.92|916.44|911.44|918.11|913.11|913.63|908.63|826
1709678100000|2024-03-05 22:35:00|916.4|911.4|915.98|910.98|919.81|914.81|915.64|910.64|658
1709678400000|2024-03-05 22:40:00|915.94|910.94|913.37|908.37|915.94|910.94|910.02|905.02|741
1709678700000|2024-03-05 22:45:00|913.24|908.24|914.37|909.37|915.13|910.13|911.04|906.04|710
1709679000000|2024-03-05 22:50:00|914.29|909.29|921.9|916.9|922.15|917.15|913.39|908.39|625
1709679300000|2024-03-05 22:55:00|921.88|916.88|924.4|919.4|924.95|919.95|919.7|914.7|700
1709679600000|2024-03-05 23:00:00|924.65|919.65|925.4|920.4|926.1|921.1|921.3|916.3|685
1709679900000|2024-03-05 23:05:00|925.5|920.5|926|921|927.4|922.4|923.55|918.55|642
1709680200000|2024-03-05 23:10:00|926.05|921.05|927.2|922.2|928.25|923.25|925.8|920.8|476
1709680500000|2024-03-05 23:15:00|927.3|922.3|930.84|925.84|930.84|925.84|925.3|920.3|568
1709680800000|2024-03-05 23:20:00|930.79|925.79|930.15|925.15|931.5|926.5|928.7|923.7|621
1709681100000|2024-03-05 23:25:00|930.2|925.2|933.25|928.25|933.3|928.3|930.05|925.05|426
1709681400000|2024-03-05 23:30:00|933.2|928.2|932.25|927.25|933.35|928.35|929.85|924.85|702
1709681700000|2024-03-05 23:35:00|932.3|927.3|933.9|928.9|934.2|929.2|930.6|925.6|620
1709682000000|2024-03-05 23:40:00|933.95|928.95|936.65|931.65|937|932|932.3|927.3|570
1709682300000|2024-03-05 23:45:00|936.7|931.7|939.75|934.75|940.8|935.8|933.95|928.95|686
1709682600000|2024-03-05 23:50:00|939.7|934.7|936.9|931.9|940.45|935.45|934.7|929.7|712
1709682900000|2024-03-05 23:55:00|936.95|931.95|935|930|936.95|931.95|932.2|927.2|653
1709683200000|2024-03-06 00:00:00|934.95|929.95|934.1|929.1|938.4|933.4|933.6|928.6|762
1709683500000|2024-03-06 00:05:00|933.95|928.95|936.4|931.4|937.7|932.7|932.45|927.45|801
1709683800000|2024-03-06 00:10:00|936.45|931.45|933.55|928.55|937.4|932.4|933.5|928.5|625
1709684100000|2024-03-06 00:15:00|933.52|928.52|935.65|930.65|936.9|931.9|931.65|926.65|647
1709684400000|2024-03-06 00:20:00|935.75|930.75|938.27|933.27|940.7|935.7|935.25|930.25|719
1709684700000|2024-03-06 00:25:00|938.22|933.22|940.05|935.05|940.6|935.6|937.15|932.15|546
1709685000000|2024-03-06 00:30:00|940|935|939.3|934.3|940.3|935.3|938.14|933.14|647
1709685300000|2024-03-06 00:35:00|939.36|934.36|937.07|932.07|939.43|934.43|936.1|931.1|627
1709685600000|2024-03-06 00:40:00|937.1|932.1|935.11|930.11|938.45|933.45|934.75|929.75|547
1709685900000|2024-03-06 00:45:00|935.16|930.16|935.2|930.2|938.15|933.15|933.55|928.55|692
1709686200000|2024-03-06 00:50:00|935.15|930.15|931.95|926.95|936.9|931.9|931.95|926.95|602
1709686500000|2024-03-06 00:55:00|932.2|927.2|929.85|924.85|934.25|929.25|928.6|923.6|638
1709686800000|2024-03-06 01:00:00|930.05|925.05|934.2|929.2|934.25|929.25|929.7|924.7|765
1709687100000|2024-03-06 01:05:00|934.35|929.35|930.35|925.35|936.05|931.05|929.58|924.58|619
1709687400000|2024-03-06 01:10:00|930.4|925.4|926.2|921.2|930.4|925.4|925.85|920.85|584
1709687700000|2024-03-06 01:15:00|926.25|921.25|924.45|919.45|926.7|921.7|922.85|917.85|658
1709688000000|2024-03-06 01:20:00|924.5|919.5|923.38|918.38|925.3|920.3|922.7|917.7|640
1709688300000|2024-03-06 01:25:00|923.4|918.4|918.35|913.35|925.15|920.15|917.25|912.25|604
1709688600000|2024-03-06 01:30:00|918.3|913.3|916.77|911.77|920.7|915.7|916.7|911.7|755
1709688900000|2024-03-06 01:35:00|916.78|911.78|918|913|920.2|915.2|915.65|910.65|569
1709689200000|2024-03-06 01:40:00|917.95|912.95|916.75|911.75|919.05|914.05|915.35|910.35|594
1709689500000|2024-03-06 01:45:00|916.8|911.8|920.8|915.8|922.4|917.4|916.6|911.6|660
1709689800000|2024-03-06 01:50:00|920.85|915.85|920.8|915.8|923.4|918.4|919.5|914.5|562
1709690100000|2024-03-06 01:55:00|920.85|915.85|916.7|911.7|921|916|914.65|909.65|550
1709690400000|2024-03-06 02:00:00|916.75|911.75|912.35|907.35|917.1|912.1|912.05|907.05|618
1709690700000|2024-03-06 02:05:00|912.27|907.27|914.45|909.45|915.25|910.25|911|906|692
1709691000000|2024-03-06 02:10:00|914.5|909.5|918.3|913.3|918.6|913.6|914.25|909.25|633
1709691300000|2024-03-06 02:15:00|918.4|913.4|913.6|908.6|919.7|914.7|910.1|905.1|639
1709691600000|2024-03-06 02:20:00|913.7|908.7|909.75|904.75|914.3|909.3|909.14|904.14|688
1709691900000|2024-03-06 02:25:00|909.7|904.7|905.05|900.05|909.95|904.95|905|900|571
1709692200000|2024-03-06 02:30:00|905.1|900.1|910|905|910.9|905.9|904.45|899.45|713
1709692500000|2024-03-06 02:35:00|909.95|904.95|908.55|903.55|911.56|906.56|906.7|901.7|630
1709692800000|2024-03-06 02:40:00|908.65|903.65|909.15|904.15|910.2|905.2|908|903|526
1709693100000|2024-03-06 02:45:00|909.2|904.2|906.45|901.45|910.3|905.3|905.7|900.7|675
1709693400000|2024-03-06 02:50:00|906.5|901.5|899.8|894.8|907.05|902.05|897.05|892.05|786
1709693700000|2024-03-06 02:55:00|899.75|894.75|895.8|890.8|900.4|895.4|895.75|890.75|779
1709694000000|2024-03-06 03:00:00|896.7|891.7|906.2|901.2|906.2|901.2|896.7|891.7|704
1709694300000|2024-03-06 03:05:00|906.1|901.1|906.35|901.35|906.9|901.9|905.6|900.6|72
1709694600000|2024-03-06 03:10:00|905.1|900.1|902.15|897.15|907.55|902.55|901|896|614
1709694900000|2024-03-06 03:15:00|902.1|897.1|908.9|903.9|910.55|905.55|902.1|897.1|662
1709695200000|2024-03-06 03:20:00|908.8|903.8|911.15|906.15|912.9|907.9|908.3|903.3|646
1709695500000|2024-03-06 03:25:00|911.2|906.2|912.65|907.65|913.45|908.45|910.95|905.95|525
1709695800000|2024-03-06 03:30:00|912.6|907.6|912.6|907.6|914.4|909.4|911.2|906.2|510
1709696100000|2024-03-06 03:35:00|913.1|908.1|914.55|909.55|915.25|910.25|909.5|904.5|470
1709696400000|2024-03-06 03:40:00|914.5|909.5|912.15|907.15|914.55|909.55|911.7|906.7|236
1709696700000|2024-03-06 03:45:00|912.25|907.25|912.3|907.3|914.55|909.55|910.9|905.9|534
1709697000000|2024-03-06 03:50:00|912.25|907.25|913.65|908.65|915.1|910.1|911.85|906.85|405
1709697300000|2024-03-06 03:55:00|913.7|908.7|912.2|907.2|914|909|911.5|906.5|343
1709697600000|2024-03-06 04:00:00|912.3|907.3|916.7|911.7|916.8|911.8|912.3|907.3|416
1709697900000|2024-03-06 04:05:00|916.65|911.65|917.8|912.8|918.55|913.55|914.65|909.65|482
1709698200000|2024-03-06 04:10:00|917.7|912.7|921.3|916.3|921.35|916.35|917.65|912.65|375
1709698500000|2024-03-06 04:15:00|921.25|916.25|920.8|915.8|922|917|918.95|913.95|347
1709698800000|2024-03-06 04:20:00|920.7|915.7|919.9|914.9|922.55|917.55|919.45|914.45|423
1709699100000|2024-03-06 04:25:00|919.95|914.95|920.95|915.95|921.9|916.9|919.21|914.21|429
1709699400000|2024-03-06 04:30:00|920.1|915.1|921.8|916.8|922.25|917.25|919.3|914.3|418
1709699700000|2024-03-06 04:35:00|921.85|916.85|924.5|919.5|925|920|920.8|915.8|555
1709700000000|2024-03-06 04:40:00|924.4|919.4|929.5|924.5|929.55|924.55|924.3|919.3|374
1709700300000|2024-03-06 04:45:00|929.4|924.4|930.82|925.82|931.15|926.15|928.6|923.6|347
1709700600000|2024-03-06 04:50:00|931.85|926.85|939.8|934.8|940.3|935.3|931.85|926.85|398
1709700900000|2024-03-06 04:55:00|939.85|934.85|945.3|940.3|945.45|940.45|938.25|933.25|751
1709701200000|2024-03-06 05:00:00|945.1|940.1|941.75|936.75|946.1|941.1|938.2|933.2|817
1709701500000|2024-03-06 05:05:00|941.6|936.6|946.65|941.65|946.7|941.7|940.55|935.55|839
1709701800000|2024-03-06 05:10:00|946.7|941.7|954.6|949.6|954.85|949.85|946.2|941.2|697
1709702100000|2024-03-06 05:15:00|954.65|949.65|956.05|951.05|956.75|951.75|953.04|948.04|756
1709702400000|2024-03-06 05:20:00|956.1|951.1|961|956|962.85|957.85|955.4|950.4|695
1709702700000|2024-03-06 05:25:00|961.05|956.05|963.05|958.05|964|959|958.2|953.2|667
1709703000000|2024-03-06 05:30:00|963.1|958.1|962.05|957.05|965.4|960.4|961.45|956.45|740
1709703300000|2024-03-06 05:35:00|961.85|956.85|965.2|960.2|968.15|963.15|961.75|956.75|702
1709703600000|2024-03-06 05:40:00|965.15|960.15|966.05|961.05|967.85|962.85|964.2|959.2|686
1709703900000|2024-03-06 05:45:00|966.3|961.3|963.65|958.65|967.2|962.2|961|956|764
1709704200000|2024-03-06 05:50:00|963.6|958.6|961.65|956.65|964.25|959.25|959.65|954.65|667
1709704500000|2024-03-06 05:55:00|961.75|956.75|966.75|961.75|967.05|962.05|961.65|956.65|243
1709704800000|2024-03-06 06:00:00|966.65|961.65|966|961|967.1|962.1|964.02|959.02|726
1709705100000|2024-03-06 06:05:00|965.85|960.85|969.7|964.7|969.7|964.7|965.45|960.45|627
1709705400000|2024-03-06 06:10:00|969.75|964.75|971.15|966.15|973.7|968.7|969.4|964.4|614
1709705700000|2024-03-06 06:15:00|971.25|966.25|971.85|966.85|974.7|969.7|969.6|964.6|831
1709706000000|2024-03-06 06:20:00|971.8|966.8|969|964|972.63|967.63|968.4|963.4|854
1709706300000|2024-03-06 06:25:00|968.95|963.95|968.2|963.2|970.75|965.75|966.6|961.6|539
1709706600000|2024-03-06 06:30:00|968.05|963.05|968.25|963.25|968.25|963.25|968.05|963.05|5
1709706900000|2024-03-06 06:35:00|968.7|963.7|971.8|966.8|971.8|966.8|968.25|963.25|455
1709707200000|2024-03-06 06:40:00|971.95|966.95|975.25|970.25|975.6|970.6|971.95|966.95|511
1709707500000|2024-03-06 06:45:00|975.3|970.3|973.55|968.55|975.9|970.9|970.9|965.9|690
1709707800000|2024-03-06 06:50:00|973.5|968.5|974.5|969.5|975.2|970.2|971.7|966.7|610
1709708100000|2024-03-06 06:55:00|974.45|969.45|976.45|971.45|976.9|971.9|973.15|968.15|428
1709708400000|2024-03-06 07:00:00|976.4|971.4|973.65|968.65|979.15|974.15|969.4|964.4|691
1709708700000|2024-03-06 07:05:00|973.6|968.6|981.7|976.7|981.7|976.7|972.6|967.6|632
1709709000000|2024-03-06 07:10:00|981.6|976.6|985.35|980.35|985.95|980.95|981.4|976.4|686
1709709300000|2024-03-06 07:15:00|985.45|980.45|987.45|982.45|988|983|984.1|979.1|759
1709709600000|2024-03-06 07:20:00|987.4|982.4|987.8|982.8|988.1|983.1|986.55|981.55|252
1709709900000|2024-03-06 07:25:00|990.7|985.7|992.8|987.8|994.55|989.55|990.7|985.7|406
1709710200000|2024-03-06 07:30:00|992.75|987.75|995.55|990.55|996.8|991.8|990.6|985.6|733
1709710500000|2024-03-06 07:35:00|995.85|990.85|1001.85|996.85|1002.34|997.34|995.85|990.85|769
1709710800000|2024-03-06 07:40:00|1001.9|996.9|1009.55|1004.55|1009.7|1004.7|1001.75|996.75|609
1709711100000|2024-03-06 07:45:00|1009.45|1004.45|1021.65|1016.65|1021.95|1016.95|1009.4|1004.4|763
1709711400000|2024-03-06 07:50:00|1021.9|1016.9|1016.9|1011.9|1032.35|1027.35|1015.35|1010.35|959
1709711700000|2024-03-06 07:55:00|1017|1012|1028.6|1023.6|1028.6|1023.6|1015.1|1010.1|822
1709712000000|2024-03-06 08:00:00|1028.5|1023.5|1021.9|1016.9|1029.7|1024.7|1015.85|1010.85|957
1709712300000|2024-03-06 08:05:00|1022.05|1017.05|1029.15|1024.15|1029.15|1024.15|1018|1013|916
1709712600000|2024-03-06 08:10:00|1029.1|1024.1|1026.45|1021.45|1031.15|1026.15|1022.95|1017.95|892
1709712900000|2024-03-06 08:15:00|1026.35|1021.35|1024.6|1019.6|1027.4|1022.4|1022.3|1017.3|927
1709713200000|2024-03-06 08:20:00|1024.55|1019.55|1018.9|1013.9|1026.35|1021.35|1016.25|1011.25|869
1709713500000|2024-03-06 08:25:00|1018.95|1013.95|1013.35|1008.35|1019.2|1014.2|1011.6|1006.6|781
1709713800000|2024-03-06 08:30:00|1013.4|1008.4|1014.25|1009.25|1017.65|1012.65|1012.45|1007.45|688
1709714100000|2024-03-06 08:35:00|1014.3|1009.3|1012.7|1007.7|1016|1011|1012.65|1007.65|720
1709714400000|2024-03-06 08:40:00|1012.65|1007.65|1010.55|1005.55|1014.4|1009.4|1003.6|998.6|857
1709714700000|2024-03-06 08:45:00|1010.6|1005.6|1004.75|999.75|1011.85|1006.85|1002.6|997.6|813
1709715000000|2024-03-06 08:50:00|1004.7|999.7|1006.05|1001.05|1007.1|1002.1|1000.85|995.85|721
1709715300000|2024-03-06 08:55:00|1006|1001|1006.4|1001.4|1010.2|1005.2|1004.8|999.8|747
1709715600000|2024-03-06 09:00:00|1006.5|1001.5|1010.9|1005.9|1010.95|1005.95|1005.5|1000.5|649
1709715900000|2024-03-06 09:05:00|1010.85|1005.85|1010.35|1005.35|1012.9|1007.9|1007.95|1002.95|549
1709716200000|2024-03-06 09:10:00|1010.5|1005.5|1006.55|1001.55|1011.65|1006.65|1004.35|999.35|690
1709716500000|2024-03-06 09:15:00|1006.6|1001.6|1006.4|1001.4|1012|1007|1005.1|1000.1|475
1709716800000|2024-03-06 09:20:00|1006.35|1001.35|1007.5|1002.5|1010.4|1005.4|1003.7|998.7|697
1709717100000|2024-03-06 09:25:00|1007.55|1002.55|1006.25|1001.25|1008.95|1003.95|1002.9|997.9|608
1709717400000|2024-03-06 09:30:00|1006.15|1001.15|998.9|993.9|1006.35|1001.35|996.85|991.85|787
1709717700000|2024-03-06 09:35:00|998.95|993.95|1000.55|995.55|1002.2|997.2|998.95|993.95|223
1709718000000|2024-03-06 09:40:00|1000.65|995.65|1005|1000|1005.65|1000.65|1000.55|995.55|576
1709718300000|2024-03-06 09:45:00|1004.9|999.9|1001.7|996.7|1006.2|1001.2|1001.4|996.4|680
1709718600000|2024-03-06 09:50:00|1001.75|996.75|996.3|991.3|1002.4|997.4|996.15|991.15|721
1709718900000|2024-03-06 09:55:00|996.2|991.2|990.5|985.5|998.6|993.6|990.4|985.4|866
1709719200000|2024-03-06 10:00:00|990.55|985.55|1002.2|997.2|1003.7|998.7|990.55|985.55|742
1709719500000|2024-03-06 10:05:00|1002.25|997.25|1005.4|1000.4|1008.35|1003.35|1001.5|996.5|777
1709719800000|2024-03-06 10:10:00|1005.5|1000.5|1004.65|999.65|1009.35|1004.35|1002.5|997.5|673
1709720100000|2024-03-06 10:15:00|1004.7|999.7|1010.8|1005.8|1011.15|1006.15|1003.9|998.9|728
1709720400000|2024-03-06 10:20:00|1010.9|1005.9|1005.7|1000.7|1010.9|1005.9|1005.45|1000.45|655
1709720700000|2024-03-06 10:25:00|1005.75|1000.75|1005.5|1000.5|1010.45|1005.45|1003.65|998.65|716
1709721000000|2024-03-06 10:30:00|1005.55|1000.55|1012.2|1007.2|1012.2|1007.2|1005.45|1000.45|799
1709721300000|2024-03-06 10:35:00|1012.15|1007.15|1014.1|1009.1|1015.65|1010.65|1010.95|1005.95|698
1709721600000|2024-03-06 10:40:00|1014.05|1009.05|1012.4|1007.4|1014.55|1009.55|1010.45|1005.45|701
1709721900000|2024-03-06 10:45:00|1012.35|1007.35|1008.25|1003.25|1012.8|1007.8|1007.05|1002.05|715
1709722200000|2024-03-06 10:50:00|1008.2|1003.2|1006.65|1001.65|1011.05|1006.05|1006.55|1001.55|668
1709722500000|2024-03-06 10:55:00|1006.6|1001.6|1007.3|1002.3|1009.85|1004.85|1005.15|1000.15|645
1709722800000|2024-03-06 11:00:00|1007.35|1002.35|1007.25|1002.25|1009.1|1004.1|1004.2|999.2|800
1709723100000|2024-03-06 11:05:00|1007.2|1002.2|1006.35|1001.35|1010.8|1005.8|1005.85|1000.85|705
1709723400000|2024-03-06 11:10:00|1006.4|1001.4|1005.3|1000.3|1006.45|1001.45|1002.05|997.05|540
1709723700000|2024-03-06 11:15:00|1005.25|1000.25|1005.55|1000.55|1008.05|1003.05|1002.9|997.9|683
1709724000000|2024-03-06 11:20:00|1005.4|1000.4|1008.15|1003.15|1010.45|1005.45|1004|999|817
1709724300000|2024-03-06 11:25:00|1008.2|1003.2|1014.15|1009.15|1015.2|1010.2|1007.85|1002.85|802
1709724600000|2024-03-06 11:30:00|1014.2|1009.2|1010.55|1005.55|1015.45|1010.45|1008.05|1003.05|577
1709724900000|2024-03-06 11:35:00|1010.95|1005.95|1011.35|1006.35|1012.4|1007.4|1008.05|1003.05|608
1709725200000|2024-03-06 11:40:00|1011.55|1006.55|1016.25|1011.25|1017.05|1012.05|1011.35|1006.35|682
1709725500000|2024-03-06 11:45:00|1016.3|1011.3|1014.55|1009.55|1017.45|1012.45|1012.15|1007.15|737
1709725800000|2024-03-06 11:50:00|1014.65|1009.65|1011.65|1006.65|1015.05|1010.05|1009|1004|803
1709726100000|2024-03-06 11:55:00|1011.7|1006.7|1015.75|1010.75|1016.55|1011.55|1011.7|1006.7|651
1709726400000|2024-03-06 12:00:00|1015.7|1010.7|1013.35|1008.35|1017.3|1012.3|1013.25|1008.25|796
1709726700000|2024-03-06 12:05:00|1013.3|1008.3|1008.1|1003.1|1015.15|1010.15|1007.85|1002.85|764
1709727000000|2024-03-06 12:10:00|1008.15|1003.15|1006.45|1001.45|1011.55|1006.55|1004.15|999.15|740
1709727300000|2024-03-06 12:15:00|1006.4|1001.4|1002.7|997.7|1007.9|1002.9|998.95|993.95|788
1709727600000|2024-03-06 12:20:00|1002.6|997.6|998.25|993.25|1003.35|998.35|997.3|992.3|820
1709727900000|2024-03-06 12:25:00|998.3|993.3|1003|998|1003.7|998.7|998.3|993.3|671
1709728200000|2024-03-06 12:30:00|1003.15|998.15|1001.2|996.2|1005.25|1000.25|999.45|994.45|719
1709728500000|2024-03-06 12:35:00|1001.15|996.15|996.1|991.1|1002.95|997.95|995.55|990.55|867
1709728800000|2024-03-06 12:40:00|996.25|991.25|989|984|997.65|992.65|989|984|927
1709729100000|2024-03-06 12:45:00|988.95|983.95|985.2|980.2|991.7|986.7|972.85|967.85|890
1709729400000|2024-03-06 12:50:00|985.15|980.15|995.65|990.65|1001.22|996.22|984.85|979.85|988
1709729700000|2024-03-06 12:55:00|995.6|990.6|991.8|986.8|999.25|994.25|987.1|982.1|969
1709730000000|2024-03-06 13:00:00|991.85|986.85|990.5|985.5|998.6|993.6|989.85|984.85|893
1709730300000|2024-03-06 13:05:00|990.55|985.55|982.25|977.25|993.25|988.25|978.6|973.6|755
1709730600000|2024-03-06 13:10:00|982.3|977.3|987.45|982.45|987.55|982.55|979.15|974.15|965
1709730900000|2024-03-06 13:15:00|987.4|982.4|990.4|985.4|991.65|986.65|985.6|980.6|913
1709731200000|2024-03-06 13:20:00|990.5|985.5|986.2|981.2|994.15|989.15|983.3|978.3|877
1709731500000|2024-03-06 13:25:00|986.25|981.25|986.7|981.7|989.85|984.85|984.73|979.73|891
1709731800000|2024-03-06 13:30:00|986.75|981.75|990.9|985.9|991.65|986.65|984.6|979.6|876
1709732100000|2024-03-06 13:35:00|990.8|985.8|990.55|985.55|994.15|989.15|989.5|984.5|845
1709732400000|2024-03-06 13:40:00|990.7|985.7|981.1|976.1|991|986|981.1|976.1|794
1709732700000|2024-03-06 13:45:00|981.15|976.15|988.65|983.65|989.05|984.05|981.15|976.15|821
1709733000000|2024-03-06 13:50:00|988.55|983.55|993.65|988.65|993.7|988.7|986.25|981.25|760
1709733300000|2024-03-06 13:55:00|993.7|988.7|998.7|993.7|998.7|993.7|993.2|988.2|787
1709733600000|2024-03-06 14:00:00|998.65|993.65|1002.8|997.8|1004.45|999.45|997.2|992.2|799
1709733900000|2024-03-06 14:05:00|1002.65|997.65|1004.35|999.35|1004.55|999.55|1001.4|996.4|649
1709734200000|2024-03-06 14:10:00|1004.3|999.3|1002|997|1005.55|1000.55|1001.7|996.7|524
1709734500000|2024-03-06 14:15:00|1000.2|995.2|998.3|993.3|1000.7|995.7|995.45|990.45|623
1709734800000|2024-03-06 14:20:00|999.61|994.61|998.5|993.5|999.96|994.96|998.3|993.3|176
1709735100000|2024-03-06 14:25:00|998.55|993.55|997.6|992.6|1003.5|998.5|995.35|990.35|679
1709735400000|2024-03-06 14:30:00|997.77|992.77|999.8|994.8|1002.4|997.4|997.77|992.77|882
1709735700000|2024-03-06 14:35:00|999.65|994.65|994.87|989.87|1006.2|1001.2|994.8|989.8|608
1709736000000|2024-03-06 14:40:00|994.75|989.75|990.85|985.85|1000.45|995.45|988.75|983.75|781
1709736300000|2024-03-06 14:45:00|990.9|985.9|993.95|988.95|994|989|987.25|982.25|939
1709736600000|2024-03-06 14:50:00|993.9|988.9|1003.75|998.75|1005.2|1000.2|993.9|988.9|861
1709736900000|2024-03-06 14:55:00|1003.9|998.9|994.8|989.8|1004.55|999.55|993.75|988.75|852
1709737200000|2024-03-06 15:00:00|994.85|989.85|989.15|984.15|998.8|993.8|987.6|982.6|965
1709737500000|2024-03-06 15:05:00|989.1|984.1|982.95|977.95|991.35|986.35|980.63|975.63|975
1709737800000|2024-03-06 15:10:00|982.7|977.7|991.9|986.9|992.15|987.15|982.15|977.15|874
1709738100000|2024-03-06 15:15:00|991.95|986.95|1001.3|996.3|1007.7|1002.7|991.2|986.2|844
1709738400000|2024-03-06 15:20:00|1001.4|996.4|1001.55|996.55|1004.15|999.15|996.81|991.81|817
1709738700000|2024-03-06 15:25:00|1001.65|996.65|998.5|993.5|1003.8|998.8|998.45|993.45|798
1709739000000|2024-03-06 15:30:00|998.4|993.4|1002.85|997.85|1005.05|1000.05|997.37|992.37|802
1709739300000|2024-03-06 15:35:00|1002.8|997.8|1000.5|995.5|1002.95|997.95|997.05|992.05|738
1709739600000|2024-03-06 15:40:00|1000.55|995.55|1001.25|996.25|1002.25|997.25|998.15|993.15|510
1709739900000|2024-03-06 15:45:00|1001.15|996.15|1002|997|1006.35|1001.35|999.25|994.25|623
1709740200000|2024-03-06 15:50:00|1001.9|996.9|1003.55|998.55|1004.05|999.05|999.55|994.55|688
1709740500000|2024-03-06 15:55:00|1003.6|998.6|1000.77|995.77|1004.75|999.75|998.2|993.2|629
1709740800000|2024-03-06 16:00:00|1000.82|995.82|1008.65|1003.65|1010|1005|999.9|994.9|760
1709741100000|2024-03-06 16:05:00|1008.55|1003.55|1020.85|1015.85|1021.7|1016.7|1008.1|1003.1|755
1709741400000|2024-03-06 16:10:00|1020.9|1015.9|1015.55|1010.55|1021.95|1016.95|1013.6|1008.6|889
1709741700000|2024-03-06 16:15:00|1015.45|1010.45|1010.25|1005.25|1015.45|1010.45|1007.8|1002.8|844
1709742000000|2024-03-06 16:20:00|1010.3|1005.3|1011.9|1006.9|1014.1|1009.1|1009.3|1004.3|616
1709742300000|2024-03-06 16:25:00|1011.95|1006.95|1014.4|1009.4|1014.4|1009.4|1009.85|1004.85|426
1709742600000|2024-03-06 16:30:00|1014.55|1009.55|1005.1|1000.1|1014.55|1009.55|1004.7|999.7|545
1709742900000|2024-03-06 16:35:00|1005.05|1000.05|1002.11|997.11|1006.05|1001.05|1000.1|995.1|737
1709743200000|2024-03-06 16:40:00|1002|997|1007.05|1002.05|1007.3|1002.3|1000.65|995.65|655
1709743500000|2024-03-06 16:45:00|1007.1|1002.1|1007.95|1002.95|1011.4|1006.4|1005.45|1000.45|580
1709743800000|2024-03-06 16:50:00|1007.8|1002.8|1010.45|1005.45|1012.35|1007.35|1007|1002|784
1709744100000|2024-03-06 16:55:00|1010.4|1005.4|1014.35|1009.35|1016.3|1011.3|1009.3|1004.3|772
1709744400000|2024-03-06 17:00:00|1014.3|1009.3|1013.2|1008.2|1015.25|1010.25|1008.15|1003.15|874
1709744700000|2024-03-06 17:05:00|1013.15|1008.15|1013.95|1008.95|1018.1|1013.1|1012.55|1007.55|642
1709745000000|2024-03-06 17:10:00|1013.85|1008.85|1014.45|1009.45|1016.95|1011.95|1012.2|1007.2|619
1709745300000|2024-03-06 17:15:00|1014.55|1009.55|1014.85|1009.85|1017.5|1012.5|1012.4|1007.4|391
1709745600000|2024-03-06 17:20:00|1014.6|1009.6|1015|1010|1015.95|1010.95|1014.1|1009.1|277
1709745900000|2024-03-06 17:25:00|1015.1|1010.1|1016.15|1011.15|1016.85|1011.85|1013.55|1008.55|745
1709746200000|2024-03-06 17:30:00|1016.25|1011.25|1018.25|1013.25|1020.7|1015.7|1014.75|1009.75|772
1709746500000|2024-03-06 17:35:00|1018.3|1013.3|1015.5|1010.5|1021.15|1016.15|1013.7|1008.7|633
1709746800000|2024-03-06 17:40:00|1015.55|1010.55|1014.75|1009.75|1016.95|1011.95|1012.75|1007.75|610
1709747100000|2024-03-06 17:45:00|1014.7|1009.7|1018.7|1013.7|1018.7|1013.7|1013.15|1008.15|528
1709747400000|2024-03-06 17:50:00|1018.75|1013.75|1017.8|1012.8|1021.35|1016.35|1017.05|1012.05|445
1709747700000|2024-03-06 17:55:00|1017.75|1012.75|1020.5|1015.5|1020.55|1015.55|1017.3|1012.3|644
1709748000000|2024-03-06 18:00:00|1020.45|1015.45|1020.5|1015.5|1021.35|1016.35|1019.35|1014.35|413
1709748300000|2024-03-06 18:05:00|1020.45|1015.45|1018.3|1013.3|1021.05|1016.05|1018.15|1013.15|325
1709748600000|2024-03-06 18:10:00|1018.65|1013.65|1025.25|1020.25|1025.25|1020.25|1017.3|1012.3|307
1709748900000|2024-03-06 18:15:00|1025.15|1020.15|1034.5|1029.5|1034.5|1029.5|1022.8|1017.8|465
1709749200000|2024-03-06 18:20:00|1034.9|1029.9|1046.65|1041.65|1047.85|1042.85|1032.4|1027.4|585
1709749500000|2024-03-06 18:25:00|1046.6|1041.6|1041.2|1036.2|1046.95|1041.95|1037.7|1032.7|641
1709749800000|2024-03-06 18:30:00|1041.3|1036.3|1037.35|1032.35|1044.35|1039.35|1036.2|1031.2|688
1709750100000|2024-03-06 18:35:00|1037.3|1032.3|1036.65|1031.65|1039.6|1034.6|1032.75|1027.75|694
1709750400000|2024-03-06 18:40:00|1036.7|1031.7|1035|1030|1040.3|1035.3|1033.65|1028.65|547
1709750700000|2024-03-06 18:45:00|1034.85|1029.85|1033.95|1028.95|1038.4|1033.4|1031.35|1026.35|718
1709751000000|2024-03-06 18:50:00|1033.9|1028.9|1040.85|1035.85|1047.3|1042.3|1032.35|1027.35|685
1709751300000|2024-03-06 18:55:00|1040.9|1035.9|1038.85|1033.85|1044.05|1039.05|1038.75|1033.75|572
1709751600000|2024-03-06 19:00:00|1038.8|1033.8|1028.75|1023.75|1041.55|1036.55|1027.8|1022.8|651
1709751900000|2024-03-06 19:05:00|1028.7|1023.7|1027.25|1022.25|1033.85|1028.85|1026.55|1021.55|719
1709752200000|2024-03-06 19:10:00|1027.35|1022.35|1028.15|1023.15|1029.45|1024.45|1025.15|1020.15|496
1709752500000|2024-03-06 19:15:00|1028.1|1023.1|1032.75|1027.75|1033.05|1028.05|1026.6|1021.6|403
1709752800000|2024-03-06 19:20:00|1032.85|1027.85|1032.1|1027.1|1033.15|1028.15|1030.35|1025.35|280
1709753100000|2024-03-06 19:25:00|1032.25|1027.25|1036.7|1031.7|1036.75|1031.75|1030.55|1025.55|346
1709753400000|2024-03-06 19:30:00|1036.75|1031.75|1029.65|1024.65|1036.95|1031.95|1029.65|1024.65|289
1709753700000|2024-03-06 19:35:00|1029.5|1024.5|1031.55|1026.55|1032|1027|1029.5|1024.5|268
1709754000000|2024-03-06 19:40:00|1031.65|1026.65|1031.7|1026.7|1032.65|1027.65|1030.15|1025.15|133
1709754300000|2024-03-06 19:45:00|1031.55|1026.55|1030.95|1025.95|1033.25|1028.25|1029.3|1024.3|381
1709754600000|2024-03-06 19:50:00|1031|1026|1028.95|1023.95|1031.75|1026.75|1028.95|1023.95|360
1709754900000|2024-03-06 19:55:00|1029|1024|1025.1|1020.1|1029.25|1024.25|1023.95|1018.95|265
1709755200000|2024-03-06 20:00:00|1025.25|1020.25|1027.75|1022.75|1029.05|1024.05|1023.2|1018.2|290
1709755500000|2024-03-06 20:05:00|1027.7|1022.7|1029.45|1024.45|1029.65|1024.65|1026.55|1021.55|303
1709755800000|2024-03-06 20:10:00|1029.4|1024.4|1025.2|1020.2|1029.4|1024.4|1025.15|1020.15|337
1709756100000|2024-03-06 20:15:00|1025.3|1020.3|1026.55|1021.55|1029.05|1024.05|1025.25|1020.25|430
1709756400000|2024-03-06 20:20:00|1023.65|1018.65|1022.95|1017.95|1024.6|1019.6|1022.85|1017.85|92
1709756700000|2024-03-06 20:25:00|1022.85|1017.85|1024.7|1019.7|1025.05|1020.05|1020.1|1015.1|369
1709757000000|2024-03-06 20:30:00|1024.35|1019.35|1023.35|1018.35|1025.25|1020.25|1020.95|1015.95|326
1709757300000|2024-03-06 20:35:00|1023.3|1018.3|1023.55|1018.55|1024.35|1019.35|1021.35|1016.35|181
1709757600000|2024-03-06 20:40:00|1023.2|1018.2|1025.95|1020.95|1026.05|1021.05|1022.45|1017.45|314
1709757900000|2024-03-06 20:45:00|1026.05|1021.05|1028.3|1023.3|1028.85|1023.85|1025.55|1020.55|88
1709758200000|2024-03-06 20:50:00|1029.6|1024.6|1030.55|1025.55|1031.15|1026.15|1029.6|1024.6|82
1709758500000|2024-03-06 20:55:00|1030.45|1025.45|1029.65|1024.65|1032|1027|1029.45|1024.45|284
1709758800000|2024-03-06 21:00:00|1029.75|1024.75|1033|1028|1033.1|1028.1|1027.9|1022.9|295
1709759100000|2024-03-06 21:05:00|1033.05|1028.05|1033.15|1028.15|1033.15|1028.15|1029.2|1024.2|334
1709759400000|2024-03-06 21:10:00|1033.25|1028.25|1036.8|1031.8|1037.85|1032.85|1032.4|1027.4|406
1709759700000|2024-03-06 21:15:00|1036.85|1031.85|1045.85|1040.85|1045.85|1040.85|1036.75|1031.75|658
1709760000000|2024-03-06 21:20:00|1045.75|1040.75|1051.25|1046.25|1051.25|1046.25|1043.8|1038.8|664
1709760300000|2024-03-06 21:25:00|1051.35|1046.35|1052|1047|1052.2|1047.2|1048.15|1043.15|530
1709760600000|2024-03-06 21:30:00|1052.05|1047.05|1056.6|1051.6|1056.6|1051.6|1049.1|1044.1|514
1709760900000|2024-03-06 21:35:00|1056.75|1051.75|1051.9|1046.9|1058.4|1053.4|1051.1|1046.1|619
1709761200000|2024-03-06 21:40:00|1051.85|1046.85|1048.35|1043.35|1052.4|1047.4|1045.75|1040.75|593
1709761500000|2024-03-06 21:45:00|1048.25|1043.25|1048.2|1043.2|1050|1045|1046.35|1041.35|640
1709761800000|2024-03-06 21:50:00|1048.25|1043.25|1048.2|1043.2|1049.2|1044.2|1045.7|1040.7|504
1709762100000|2024-03-06 21:55:00|1048.3|1043.3|1045.92|1040.92|1049.15|1044.15|1045.45|1040.45|447
1709762400000|2024-03-06 22:00:00|1045.97|1040.97|1047|1042|1049.42|1044.42|1045.3|1040.3|842
1709762700000|2024-03-06 22:05:00|1046.92|1041.92|1048.97|1043.97|1048.99|1043.99|1045.24|1040.24|687
1709763000000|2024-03-06 22:10:00|1048.88|1043.88|1047.58|1042.58|1050.03|1045.03|1047.42|1042.42|764
1709763300000|2024-03-06 22:15:00|1047.43|1042.43|1048.84|1043.84|1051.49|1046.49|1046.15|1041.15|792
1709763600000|2024-03-06 22:20:00|1048.79|1043.79|1046.66|1041.66|1048.94|1043.94|1045.76|1040.76|538
1709763900000|2024-03-06 22:25:00|1046.62|1041.62|1050.78|1045.78|1052.07|1047.07|1046.46|1041.46|504
1709764200000|2024-03-06 22:30:00|1050.81|1045.81|1052.04|1047.04|1052.15|1047.15|1049.28|1044.28|587
1709764500000|2024-03-06 22:35:00|1052.05|1047.05|1050.5|1045.5|1052.05|1047.05|1045.67|1040.67|491
1709764800000|2024-03-06 22:40:00|1050.57|1045.57|1046.74|1041.74|1053.18|1048.18|1046.46|1041.46|483
1709765100000|2024-03-06 22:45:00|1046.75|1041.75|1047.89|1042.89|1047.89|1042.89|1040.9|1035.9|647
1709765400000|2024-03-06 22:50:00|1047.88|1042.88|1045.87|1040.87|1048.85|1043.85|1043.6|1038.6|367
1709765700000|2024-03-06 22:55:00|1045.9|1040.9|1046.6|1041.6|1048.54|1043.54|1044.86|1039.86|567
1709766000000|2024-03-06 23:00:00|1046.75|1041.75|1049.5|1044.5|1050.4|1045.4|1046.55|1041.55|539
1709766300000|2024-03-06 23:05:00|1049.45|1044.45|1047|1042|1050.25|1045.25|1045.05|1040.05|594
1709766600000|2024-03-06 23:10:00|1047.05|1042.05|1047.65|1042.65|1049.3|1044.3|1045.8|1040.8|410
1709766900000|2024-03-06 23:15:00|1045.6|1040.6|1046.45|1041.45|1046.45|1041.45|1043.4|1038.4|176
1709767200000|2024-03-06 23:20:00|1046.4|1041.4|1046.7|1041.7|1049.05|1044.05|1044.8|1039.8|573
1709767500000|2024-03-06 23:25:00|1046.75|1041.75|1054.4|1049.4|1055.95|1050.95|1046.7|1041.7|585
1709767800000|2024-03-06 23:30:00|1054.3|1049.3|1056.85|1051.85|1057.25|1052.25|1054.3|1049.3|280
1709768100000|2024-03-06 23:35:00|1054.7|1049.7|1052.8|1047.8|1055.55|1050.55|1050.25|1045.25|563
1709768400000|2024-03-06 23:40:00|1052.75|1047.75|1051.7|1046.7|1055.4|1050.4|1050.65|1045.65|483
1709768700000|2024-03-06 23:45:00|1051.7|1046.7|1052.4|1047.4|1054.1|1049.1|1048.65|1043.65|539
1709769000000|2024-03-06 23:50:00|1052.3|1047.3|1052.3|1047.3|1053.6|1048.6|1050.4|1045.4|504
1709769300000|2024-03-06 23:55:00|1052.25|1047.25|1056.7|1051.7|1057.1|1052.1|1051.25|1046.25|524
1709769600000|2024-03-07 00:00:00|1056.75|1051.75|1054.45|1049.45|1058.3|1053.3|1054.05|1049.05|686
1709769900000|2024-03-07 00:05:00|1054.5|1049.5|1062.15|1057.15|1062.45|1057.45|1051.8|1046.8|703
1709770200000|2024-03-07 00:10:00|1062.25|1057.25|1067.2|1062.2|1067.3|1062.3|1061.6|1056.6|394
1709770500000|2024-03-07 00:15:00|1077.2|1072.2|1076.55|1071.55|1077.65|1072.65|1076.45|1071.45|52
1709770800000|2024-03-07 00:20:00|1076.6|1071.6|1076.05|1071.05|1082.05|1077.05|1064|1059|906
1709771100000|2024-03-07 00:25:00|1075.95|1070.95|1077.5|1072.5|1077.5|1072.5|1068.8|1063.8|956
1709771400000|2024-03-07 00:30:00|1077.55|1072.55|1090.75|1085.75|1092.1|1087.1|1077.55|1072.55|791
1709771700000|2024-03-07 00:35:00|1090.85|1085.85|1093.05|1088.05|1096.25|1091.25|1089.45|1084.45|556
1709772000000|2024-03-07 00:40:00|1093|1088|1099.6|1094.6|1102.15|1097.15|1093|1088|716
1709772300000|2024-03-07 00:45:00|1099.75|1094.75|1095.15|1090.15|1102|1097|1092.45|1087.45|693
1709772600000|2024-03-07 00:50:00|1095|1090|1089.7|1084.7|1095.9|1090.9|1089.15|1084.15|755
1709772900000|2024-03-07 00:55:00|1089.75|1084.75|1090.6|1085.6|1092.3|1087.3|1089.5|1084.5|223
1709773200000|2024-03-07 01:00:00|1089.85|1084.85|1084.45|1079.45|1092.2|1087.2|1082.6|1077.6|587
1709773500000|2024-03-07 01:05:00|1084.4|1079.4|1076|1071|1084.55|1079.55|1075.95|1070.95|905
1709773800000|2024-03-07 01:10:00|1075.95|1070.95|1079.35|1074.35|1081.85|1076.85|1072.85|1067.85|886
1709774100000|2024-03-07 01:15:00|1079.25|1074.25|1079.15|1074.15|1083.2|1078.2|1077.1|1072.1|811
1709774400000|2024-03-07 01:20:00|1079.2|1074.2|1076.3|1071.3|1079.45|1074.45|1073.2|1068.2|774
1709774700000|2024-03-07 01:25:00|1076.35|1071.35|1075.65|1070.65|1078.5|1073.5|1073.3|1068.3|699
1709775000000|2024-03-07 01:30:00|1075.55|1070.55|1073.2|1068.2|1075.65|1070.65|1070.05|1065.05|773
1709775300000|2024-03-07 01:35:00|1073.25|1068.25|1066.75|1061.75|1074.15|1069.15|1065.65|1060.65|693
1709775600000|2024-03-07 01:40:00|1067.3|1062.3|1070.65|1065.65|1070.95|1065.95|1064|1059|720
1709775900000|2024-03-07 01:45:00|1070.5|1065.5|1073.8|1068.8|1074.4|1069.4|1067.45|1062.45|695
1709776200000|2024-03-07 01:50:00|1074|1069|1074.2|1069.2|1074.8|1069.8|1071.2|1066.2|638
1709776500000|2024-03-07 01:55:00|1074.15|1069.15|1079.2|1074.2|1079.2|1074.2|1074.05|1069.05|624
1709776800000|2024-03-07 02:00:00|1079.25|1074.25|1082.7|1077.7|1083.9|1078.9|1076.95|1071.95|614
1709777100000|2024-03-07 02:05:00|1082.75|1077.75|1082.55|1077.55|1085.4|1080.4|1080.65|1075.65|599
1709777400000|2024-03-07 02:10:00|1082.4|1077.4|1086.5|1081.5|1088.65|1083.65|1080.4|1075.4|668
1709777700000|2024-03-07 02:15:00|1086.55|1081.55|1080.5|1075.5|1088.3|1083.3|1080.15|1075.15|724
1709778000000|2024-03-07 02:20:00|1080.45|1075.45|1071.7|1066.7|1080.7|1075.7|1071|1066|749
1709778300000|2024-03-07 02:25:00|1071.75|1066.75|1068.4|1063.4|1073.15|1068.15|1066.65|1061.65|757
1709778600000|2024-03-07 02:30:00|1068.55|1063.55|1069.85|1064.85|1071.8|1066.8|1064.6|1059.6|706
1709778900000|2024-03-07 02:35:00|1069.8|1064.8|1070.95|1065.95|1072.4|1067.4|1067.35|1062.35|706
1709779200000|2024-03-07 02:40:00|1071|1066|1067.1|1062.1|1071|1066|1064.65|1059.65|445
1709779500000|2024-03-07 02:45:00|1064.95|1059.95|1069.7|1064.7|1071.25|1066.25|1064.2|1059.2|653
1709779800000|2024-03-07 02:50:00|1069.75|1064.75|1074.8|1069.8|1076.35|1071.35|1069.6|1064.6|744
1709780100000|2024-03-07 02:55:00|1074.85|1069.85|1075.95|1070.95|1075.95|1070.95|1071.15|1066.15|628
1709780400000|2024-03-07 03:00:00|1075.9|1070.9|1074.75|1069.75|1076|1071|1068.2|1063.2|657
1709780700000|2024-03-07 03:05:00|1074.8|1069.8|1074.3|1069.3|1075.15|1070.15|1069.2|1064.2|558
1709781000000|2024-03-07 03:10:00|1074.25|1069.25|1072.3|1067.3|1074.4|1069.4|1069.3|1064.3|599
1709781300000|2024-03-07 03:15:00|1070.9|1065.9|1069.7|1064.7|1071.9|1066.9|1065.95|1060.95|460
1709781600000|2024-03-07 03:20:00|1069.65|1064.65|1063|1058|1069.65|1064.65|1062.45|1057.45|604
1709781900000|2024-03-07 03:25:00|1062.95|1057.95|1059.95|1054.95|1065.6|1060.6|1059.3|1054.3|769
1709782200000|2024-03-07 03:30:00|1059.4|1054.4|1058.8|1053.8|1060|1055|1057.05|1052.05|386
1709782500000|2024-03-07 03:35:00|1058.85|1053.85|1049.4|1044.4|1058.9|1053.9|1047|1042|809
1709782800000|2024-03-07 03:40:00|1049.45|1044.45|1048.75|1043.75|1052.8|1047.8|1046.85|1041.85|863
1709783100000|2024-03-07 03:45:00|1048.8|1043.8|1050.5|1045.5|1051.55|1046.55|1048.8|1043.8|116
1709783400000|2024-03-07 03:50:00|1053.85|1048.85|1054.8|1049.8|1055.9|1050.9|1052.5|1047.5|426
1709783700000|2024-03-07 03:55:00|1054.75|1049.75|1051.75|1046.75|1055.9|1050.9|1050.8|1045.8|533
1709784000000|2024-03-07 04:00:00|1053.1|1048.1|1049.05|1044.05|1055.6|1050.6|1046.8|1041.8|692
1709784300000|2024-03-07 04:05:00|1051.55|1046.55|1054.25|1049.25|1055.85|1050.85|1051.55|1046.55|353
1709784600000|2024-03-07 04:10:00|1054.2|1049.2|1055|1050|1056.45|1051.45|1053.8|1048.8|645
1709784900000|2024-03-07 04:15:00|1055.05|1050.05|1057.55|1052.55|1058.4|1053.4|1055|1050|518
1709785200000|2024-03-07 04:20:00|1057.5|1052.5|1054.2|1049.2|1057.55|1052.55|1052.4|1047.4|675
1709785500000|2024-03-07 04:25:00|1054.15|1049.15|1058.05|1053.05|1058.9|1053.9|1054.1|1049.1|561
1709785800000|2024-03-07 04:30:00|1058.1|1053.1|1057.45|1052.45|1058.95|1053.95|1055.7|1050.7|590
1709786100000|2024-03-07 04:35:00|1057.65|1052.65|1057.65|1052.65|1060.8|1055.8|1057|1052|503
1709786400000|2024-03-07 04:40:00|1057.7|1052.7|1055.2|1050.2|1060|1055|1055.05|1050.05|543
1709786700000|2024-03-07 04:45:00|1055.15|1050.15|1055.55|1050.55|1056.55|1051.55|1053.5|1048.5|699
1709787000000|2024-03-07 04:50:00|1055.6|1050.6|1047.25|1042.25|1057.1|1052.1|1045.65|1040.65|742
1709787300000|2024-03-07 04:55:00|1047.2|1042.2|1045.65|1040.65|1047.2|1042.2|1043.8|1038.8|164
1709787600000|2024-03-07 05:00:00|1053.6|1048.6|1052.15|1047.15|1054.15|1049.15|1051.15|1046.15|127
1709787900000|2024-03-07 05:05:00|1052.2|1047.2|1047.4|1042.4|1053.55|1048.55|1047.1|1042.1|632
1709788500000|2024-03-07 05:15:00|1048.1|1043.1|1050.2|1045.2|1050.4|1045.4|1043.8|1038.8|536
1709788800000|2024-03-07 05:20:00|1050.15|1045.15|1049.05|1044.05|1051.9|1046.9|1048.6|1043.6|717
1709789100000|2024-03-07 05:25:00|1049.15|1044.15|1046.3|1041.3|1050.15|1045.15|1044.15|1039.15|658
1709789400000|2024-03-07 05:30:00|1046.35|1041.35|1040.3|1035.3|1046.35|1041.35|1039.65|1034.65|756
1709789700000|2024-03-07 05:35:00|1040.25|1035.25|1038.65|1033.65|1042.95|1037.95|1037.55|1032.55|729
1709790000000|2024-03-07 05:40:00|1038.7|1033.7|1035.1|1030.1|1039.85|1034.85|1033|1028|787
1709790300000|2024-03-07 05:45:00|1035.15|1030.15|1041.1|1036.1|1042.75|1037.75|1035.1|1030.1|625
1709790600000|2024-03-07 05:50:00|1041|1036|1032.2|1027.2|1041.6|1036.6|1030.95|1025.95|774
1709790900000|2024-03-07 05:55:00|1032.1|1027.1|1034.35|1029.35|1035.2|1030.2|1031.9|1026.9|702
1709791200000|2024-03-07 06:00:00|1034.4|1029.4|1034.6|1029.6|1038.3|1033.3|1032.6|1027.6|616
1709791500000|2024-03-07 06:05:00|1034.55|1029.55|1028.45|1023.45|1034.95|1029.95|1026.05|1021.05|774
1709791800000|2024-03-07 06:10:00|1028.5|1023.5|1032.7|1027.7|1034.35|1029.35|1027.1|1022.1|819
1709792100000|2024-03-07 06:15:00|1032.65|1027.65|1034.6|1029.6|1035.95|1030.95|1031.8|1026.8|743
1709792400000|2024-03-07 06:20:00|1034.65|1029.65|1038.35|1033.35|1038.55|1033.55|1033.4|1028.4|641
1709792700000|2024-03-07 06:25:00|1038.3|1033.3|1039.85|1034.85|1040.5|1035.5|1037.8|1032.8|440
1709793000000|2024-03-07 06:30:00|1039.8|1034.8|1038.1|1033.1|1040.4|1035.4|1037.75|1032.75|487
1709793300000|2024-03-07 06:35:00|1038.15|1033.15|1037.35|1032.35|1040.75|1035.75|1036.65|1031.65|406
1709793600000|2024-03-07 06:40:00|1037.3|1032.3|1035.15|1030.15|1038.55|1033.55|1034.2|1029.2|297
1709793900000|2024-03-07 06:45:00|1034.25|1029.25|1030.05|1025.05|1034.25|1029.25|1030.05|1025.05|461
1709794200000|2024-03-07 06:50:00|1029.9|1024.9|1032.95|1027.95|1034.35|1029.35|1029.65|1024.65|616
1709794500000|2024-03-07 06:55:00|1032.85|1027.85|1036.15|1031.15|1037.4|1032.4|1031.95|1026.95|463
1709794800000|2024-03-07 07:00:00|1036.1|1031.1|1040.8|1035.8|1041.1|1036.1|1034.4|1029.4|520
1709795100000|2024-03-07 07:05:00|1040.75|1035.75|1038.45|1033.45|1041.2|1036.2|1035.45|1030.45|631
1709795400000|2024-03-07 07:10:00|1038.4|1033.4|1038.6|1033.6|1038.9|1033.9|1035.5|1030.5|623
1709795700000|2024-03-07 07:15:00|1038.7|1033.7|1043.9|1038.9|1043.9|1038.9|1037.55|1032.55|552
1709796000000|2024-03-07 07:20:00|1043.95|1038.95|1043.75|1038.75|1046.15|1041.15|1043.15|1038.15|528
1709796300000|2024-03-07 07:25:00|1043.8|1038.8|1045.75|1040.75|1046.2|1041.2|1042.4|1037.4|440
1709796600000|2024-03-07 07:30:00|1045.7|1040.7|1044.15|1039.15|1045.8|1040.8|1040.7|1035.7|677
1709796900000|2024-03-07 07:35:00|1044.2|1039.2|1049.15|1044.15|1049.4|1044.4|1043.55|1038.55|588
1709797200000|2024-03-07 07:40:00|1049.05|1044.05|1047.25|1042.25|1049.3|1044.3|1046.65|1041.65|581
1709797500000|2024-03-07 07:45:00|1047|1042|1042.6|1037.6|1047.35|1042.35|1041.2|1036.2|514
1709797800000|2024-03-07 07:50:00|1042.55|1037.55|1043|1038|1043.5|1038.5|1040.1|1035.1|655
1709798100000|2024-03-07 07:55:00|1043.05|1038.05|1043.75|1038.75|1044.4|1039.4|1042.15|1037.15|534
1709798400000|2024-03-07 08:00:00|1043.8|1038.8|1047.15|1042.15|1048.35|1043.35|1042.8|1037.8|573
1709798700000|2024-03-07 08:05:00|1047.2|1042.2|1053.85|1048.85|1053.9|1048.9|1047.2|1042.2|516
1709799000000|2024-03-07 08:10:00|1053.8|1048.8|1050.25|1045.25|1053.8|1048.8|1048.35|1043.35|741
1709799300000|2024-03-07 08:15:00|1050.35|1045.35|1051.75|1046.75|1055.55|1050.55|1048.85|1043.85|617
1709799600000|2024-03-07 08:20:00|1051.7|1046.7|1052.45|1047.45|1054.2|1049.2|1050.6|1045.6|519
1709799900000|2024-03-07 08:25:00|1052.5|1047.5|1051.55|1046.55|1052.8|1047.8|1049.7|1044.7|174
1709800200000|2024-03-07 08:30:00|1049.95|1044.95|1049.55|1044.55|1050.1|1045.1|1047.5|1042.5|457
1709800500000|2024-03-07 08:35:00|1049.6|1044.6|1048.7|1043.7|1052.1|1047.1|1047.75|1042.75|604
1709800800000|2024-03-07 08:40:00|1048.8|1043.8|1052.4|1047.4|1052.4|1047.4|1048.8|1043.8|420
1709801400000|2024-03-07 08:50:00|1050.9|1045.9|1052.35|1047.35|1053.3|1048.3|1048.6|1043.6|454
1709801700000|2024-03-07 08:55:00|1052.3|1047.3|1047.2|1042.2|1052.35|1047.35|1046.85|1041.85|605
1709802000000|2024-03-07 09:00:00|1047.3|1042.3|1049.75|1044.75|1051.65|1046.65|1044.3|1039.3|656
1709802300000|2024-03-07 09:05:00|1049.7|1044.7|1050.6|1045.6|1052.4|1047.4|1048.95|1043.95|546
1709802600000|2024-03-07 09:10:00|1050.55|1045.55|1054.45|1049.45|1054.45|1049.45|1050.4|1045.4|402
1709802900000|2024-03-07 09:15:00|1054.5|1049.5|1050.65|1045.65|1055.45|1050.45|1050.5|1045.5|569
1709803200000|2024-03-07 09:20:00|1050.7|1045.7|1047.9|1042.9|1051.3|1046.3|1047.6|1042.6|468
1709803500000|2024-03-07 09:25:00|1047.35|1042.35|1044.5|1039.5|1048.85|1043.85|1044.4|1039.4|528
1709803800000|2024-03-07 09:30:00|1045.15|1040.15|1043.5|1038.5|1046.05|1041.05|1040.85|1035.85|444
1709804100000|2024-03-07 09:35:00|1043.6|1038.6|1045.2|1040.2|1045.4|1040.4|1043.5|1038.5|453
1709804400000|2024-03-07 09:40:00|1045.15|1040.15|1044.95|1039.95|1046.95|1041.95|1043.95|1038.95|316
1709804700000|2024-03-07 09:45:00|1044.9|1039.9|1043|1038|1045.05|1040.05|1042.65|1037.65|286
1709805000000|2024-03-07 09:50:00|1043.05|1038.05|1047.15|1042.15|1047.2|1042.2|1042.8|1037.8|405
1709805300000|2024-03-07 09:55:00|1047.1|1042.1|1044.15|1039.15|1047.1|1042.1|1043.65|1038.65|351
1709805600000|2024-03-07 10:00:00|1044.25|1039.25|1044.25|1039.25|1046.05|1041.05|1043.3|1038.3|312
1709805900000|2024-03-07 10:05:00|1044.2|1039.2|1045.25|1040.25|1046.35|1041.35|1042.4|1037.4|472
1709806200000|2024-03-07 10:10:00|1045.3|1040.3|1045|1040|1046.45|1041.45|1043.95|1038.95|347
1709806500000|2024-03-07 10:15:00|1044.95|1039.95|1044.8|1039.8|1048.7|1043.7|1044.2|1039.2|447
1709806800000|2024-03-07 10:20:00|1044.75|1039.75|1044.7|1039.7|1046.3|1041.3|1043.95|1038.95|443
1709807100000|2024-03-07 10:25:00|1044.75|1039.75|1044.3|1039.3|1045.8|1040.8|1043.9|1038.9|486
1709807400000|2024-03-07 10:30:00|1044.15|1039.15|1041.2|1036.2|1044.6|1039.6|1041.2|1036.2|368
1709807700000|2024-03-07 10:35:00|1041.25|1036.25|1038.65|1033.65|1041.4|1036.4|1037.65|1032.65|548
1709808000000|2024-03-07 10:40:00|1038.7|1033.7|1039.15|1034.15|1040.3|1035.3|1038.2|1033.2|490
1709808300000|2024-03-07 10:45:00|1039.2|1034.2|1041.7|1036.7|1042.3|1037.3|1038.65|1033.65|486
1709808600000|2024-03-07 10:50:00|1041.75|1036.75|1039.55|1034.55|1041.95|1036.95|1038.7|1033.7|380
1709808900000|2024-03-07 10:55:00|1039.6|1034.6|1041.7|1036.7|1041.85|1036.85|1039.3|1034.3|106
1709809200000|2024-03-07 11:00:00|1041.75|1036.75|1048.25|1043.25|1048.25|1043.25|1041.55|1036.55|459
1709809500000|2024-03-07 11:05:00|1048.35|1043.35|1050.6|1045.6|1052.5|1047.5|1048.3|1043.3|665
1709809800000|2024-03-07 11:10:00|1050.45|1045.45|1046.55|1041.55|1050.45|1045.45|1045.75|1040.75|522
1709810100000|2024-03-07 11:15:00|1046.5|1041.5|1041.7|1036.7|1046.6|1041.6|1041.7|1036.7|168
1709810400000|2024-03-07 11:20:00|1042.8|1037.8|1042.6|1037.6|1044.2|1039.2|1042.6|1037.6|100
1709810700000|2024-03-07 11:25:00|1042.5|1037.5|1047.4|1042.4|1048|1043|1040.35|1035.35|736
1709811000000|2024-03-07 11:30:00|1047.45|1042.45|1046.85|1041.85|1048.25|1043.25|1044.7|1039.7|685
1709811300000|2024-03-07 11:35:00|1046.9|1041.9|1047.95|1042.95|1049.1|1044.1|1042.8|1037.8|703
1709811600000|2024-03-07 11:40:00|1047.9|1042.9|1046.55|1041.55|1048.15|1043.15|1043.3|1038.3|656
1709811900000|2024-03-07 11:45:00|1046.5|1041.5|1041.45|1036.45|1047.7|1042.7|1041.3|1036.3|605
1709812200000|2024-03-07 11:50:00|1041.6|1036.6|1047.35|1042.35|1047.4|1042.4|1041.55|1036.55|650
1709812500000|2024-03-07 11:55:00|1047.4|1042.4|1048.2|1043.2|1048.2|1043.2|1044.25|1039.25|673
1709812800000|2024-03-07 12:00:00|1048.25|1043.25|1049.85|1044.85|1050.7|1045.7|1045.25|1040.25|677
1709813100000|2024-03-07 12:05:00|1049.9|1044.9|1051.1|1046.1|1051.5|1046.5|1048.2|1043.2|552
1709813400000|2024-03-07 12:10:00|1051.15|1046.15|1051.75|1046.75|1052.25|1047.25|1049.85|1044.85|463
1709813700000|2024-03-07 12:15:00|1051.1|1046.1|1049.55|1044.55|1051.9|1046.9|1048.8|1043.8|549
1709814000000|2024-03-07 12:20:00|1049.6|1044.6|1050|1045|1051.35|1046.35|1049.35|1044.35|428
1709814300000|2024-03-07 12:25:00|1048.7|1043.7|1047.35|1042.35|1048.85|1043.85|1046.8|1041.8|328
1709814600000|2024-03-07 12:30:00|1047.4|1042.4|1047.1|1042.1|1050.05|1045.05|1045.1|1040.1|560
1709814900000|2024-03-07 12:35:00|1047.05|1042.05|1049.1|1044.1|1050.15|1045.15|1045.95|1040.95|544
1709815200000|2024-03-07 12:40:00|1049.4|1044.4|1047.25|1042.25|1049.45|1044.45|1046.45|1041.45|480
1709815500000|2024-03-07 12:45:00|1047.2|1042.2|1042.05|1037.05|1047.55|1042.55|1041.7|1036.7|470
1709815800000|2024-03-07 12:50:00|1042.1|1037.1|1039.1|1034.1|1042.7|1037.7|1038.3|1033.3|455
1709816100000|2024-03-07 12:55:00|1039.15|1034.15|1038.2|1033.2|1039.7|1034.7|1034.9|1029.9|513
1709816400000|2024-03-07 13:00:00|1038.1|1033.1|1034.55|1029.55|1039.2|1034.2|1033.7|1028.7|405
1709816700000|2024-03-07 13:05:00|1034.6|1029.6|1032.55|1027.55|1037.1|1032.1|1031.65|1026.65|558
1709817000000|2024-03-07 13:10:00|1032.6|1027.6|1030.28|1025.28|1034.35|1029.35|1028.1|1023.1|574
1709817300000|2024-03-07 13:15:00|1030.27|1025.27|1030.97|1025.97|1031.6|1026.6|1027.77|1022.77|921
1709817600000|2024-03-07 13:20:00|1030.96|1025.96|1031.05|1026.05|1032.09|1027.09|1026.99|1021.99|809
1709817900000|2024-03-07 13:25:00|1031.1|1026.1|1031.8|1026.8|1033.1|1028.1|1029.8|1024.8|377
1709818200000|2024-03-07 13:30:00|1031.7|1026.7|1031.6|1026.6|1035.1|1030.1|1029.75|1024.75|552
1709818500000|2024-03-07 13:35:00|1031.65|1026.65|1033.15|1028.15|1034.4|1029.4|1031|1026|520
1709818800000|2024-03-07 13:40:00|1033.2|1028.2|1035.05|1030.05|1035.6|1030.6|1032.3|1027.3|454
1709819100000|2024-03-07 13:45:00|1035.1|1030.1|1037.85|1032.85|1038.8|1033.8|1033.8|1028.8|361
1709819400000|2024-03-07 13:50:00|1037.9|1032.9|1039.55|1034.55|1040.05|1035.05|1036.55|1031.55|340
1709819700000|2024-03-07 13:55:00|1038.3|1033.3|1039.1|1034.1|1039.15|1034.15|1038.25|1033.25|48
1709820000000|2024-03-07 14:00:00|1039.2|1034.2|1040.95|1035.95|1042.3|1037.3|1037.7|1032.7|438
1709820300000|2024-03-07 14:05:00|1040.8|1035.8|1040.95|1035.95|1042.25|1037.25|1037.65|1032.65|476
1709820600000|2024-03-07 14:10:00|1040.9|1035.9|1041.55|1036.55|1042.85|1037.85|1038.9|1033.9|592
1709820900000|2024-03-07 14:15:00|1041.5|1036.5|1042.05|1037.05|1043.7|1038.7|1041.2|1036.2|694
1709821200000|2024-03-07 14:20:00|1042.1|1037.1|1042.25|1037.25|1043.9|1038.9|1041.05|1036.05|697
1709821500000|2024-03-07 14:25:00|1042.2|1037.2|1045.6|1040.6|1046.35|1041.35|1042.2|1037.2|600
1709821800000|2024-03-07 14:30:00|1045.65|1040.65|1049.5|1044.5|1049.5|1044.5|1041.75|1036.75|706
1709822100000|2024-03-07 14:35:00|1049.65|1044.65|1054|1049|1054.1|1049.1|1049|1044|606
1709822400000|2024-03-07 14:40:00|1054.05|1049.05|1040.65|1035.65|1054.15|1049.15|1038.15|1033.15|712
1709822700000|2024-03-07 14:45:00|1040.5|1035.5|1035.8|1030.8|1042.1|1037.1|1027.2|1022.2|989
1709823000000|2024-03-07 14:50:00|1035.75|1030.75|1036.25|1031.25|1039.3|1034.3|1031.6|1026.6|918
1709823300000|2024-03-07 14:55:00|1036.15|1031.15|1034.55|1029.55|1038.6|1033.6|1031.85|1026.85|933
1709823600000|2024-03-07 15:00:00|1034.6|1029.6|1033.1|1028.1|1038.45|1033.45|1032.25|1027.25|827
1709823900000|2024-03-07 15:05:00|1033.2|1028.2|1028.55|1023.55|1036.15|1031.15|1027.2|1022.2|786
1709824200000|2024-03-07 15:10:00|1028.35|1023.35|1029.3|1024.3|1033|1028|1028.15|1023.15|816
1709824500000|2024-03-07 15:15:00|1029.4|1024.4|1035.9|1030.9|1037.6|1032.6|1029.25|1024.25|796
1709824800000|2024-03-07 15:20:00|1036|1031|1032.35|1027.35|1036.5|1031.5|1028.4|1023.4|779
1709825100000|2024-03-07 15:25:00|1032.4|1027.4|1033.4|1028.4|1033.45|1028.45|1030.65|1025.65|721
1709825400000|2024-03-07 15:30:00|1033.45|1028.45|1041.95|1036.95|1042.15|1037.15|1033.4|1028.4|794
1709825700000|2024-03-07 15:35:00|1041.85|1036.85|1043.25|1038.25|1045.75|1040.75|1041.6|1036.6|767
1709826000000|2024-03-07 15:40:00|1043.2|1038.2|1047|1042|1047.05|1042.05|1042.45|1037.45|687
1709826300000|2024-03-07 15:45:00|1047.05|1042.05|1048.2|1043.2|1049.7|1044.7|1045.65|1040.65|636
1709826600000|2024-03-07 15:50:00|1048.25|1043.25|1047.85|1042.85|1048.45|1043.45|1044.4|1039.4|699
1709826900000|2024-03-07 15:55:00|1047.95|1042.95|1044.75|1039.75|1050.45|1045.45|1044.75|1039.75|625
1709827200000|2024-03-07 16:00:00|1044.8|1039.8|1043.75|1038.75|1047.35|1042.35|1042.85|1037.85|835
1709827500000|2024-03-07 16:05:00|1043.8|1038.8|1041.2|1036.2|1045|1040|1039.65|1034.65|685
1709827800000|2024-03-07 16:10:00|1041.25|1036.25|1037.7|1032.7|1042.5|1037.5|1035.85|1030.85|570
1709828100000|2024-03-07 16:15:00|1037.75|1032.75|1038.6|1033.6|1040.6|1035.6|1036.25|1031.25|748
1709828400000|2024-03-07 16:20:00|1038.65|1033.65|1041.55|1036.55|1042.5|1037.5|1035.5|1030.5|759
1709828700000|2024-03-07 16:25:00|1041.4|1036.4|1041.65|1036.65|1043.1|1038.1|1040.2|1035.2|720
1709829000000|2024-03-07 16:30:00|1041.75|1036.75|1038.05|1033.05|1041.85|1036.85|1037.1|1032.1|503
1709829300000|2024-03-07 16:35:00|1038.1|1033.1|1036.85|1031.85|1039|1034|1035.3|1030.3|488
1709829600000|2024-03-07 16:40:00|1036.8|1031.8|1037.3|1032.3|1038.95|1033.95|1035.85|1030.85|437
1709829900000|2024-03-07 16:45:00|1037.1|1032.1|1036.35|1031.35|1037.75|1032.75|1032.75|1027.75|543
1709830200000|2024-03-07 16:50:00|1036.3|1031.3|1037.85|1032.85|1037.95|1032.95|1035.6|1030.6|409
1709830500000|2024-03-07 16:55:00|1037.8|1032.8|1039.8|1034.8|1039.8|1034.8|1037.55|1032.55|515
1709830800000|2024-03-07 17:00:00|1039.9|1034.9|1039.7|1034.7|1040.3|1035.3|1036.7|1031.7|574
1709831100000|2024-03-07 17:05:00|1039.6|1034.6|1042.15|1037.15|1043.1|1038.1|1038.8|1033.8|640
1709831400000|2024-03-07 17:10:00|1042.2|1037.2|1042.25|1037.25|1044.3|1039.3|1041.55|1036.55|547
1709831700000|2024-03-07 17:15:00|1042.3|1037.3|1037.15|1032.15|1042.85|1037.85|1035.9|1030.9|677
1709832000000|2024-03-07 17:20:00|1037.2|1032.2|1038.95|1033.95|1039.15|1034.15|1035.85|1030.85|587
1709832300000|2024-03-07 17:25:00|1038.9|1033.9|1037.7|1032.7|1040.25|1035.25|1036.15|1031.15|557
1709832600000|2024-03-07 17:30:00|1037.45|1032.45|1038.6|1033.6|1039.3|1034.3|1036.85|1031.85|496
1709832900000|2024-03-07 17:35:00|1038.45|1033.45|1041|1036|1041|1036|1037.65|1032.65|278
1709833200000|2024-03-07 17:40:00|1041.05|1036.05|1042.2|1037.2|1043.15|1038.15|1040.45|1035.45|261
1709833800000|2024-03-07 17:50:00|1041.5|1036.5|1041.8|1036.8|1042|1037|1040.15|1035.15|152
1709834100000|2024-03-07 17:55:00|1041.75|1036.75|1040.95|1035.95|1041.8|1036.8|1038.2|1033.2|445
1709834400000|2024-03-07 18:00:00|1041|1036|1039.05|1034.05|1042.4|1037.4|1038.95|1033.95|141
1709834700000|2024-03-07 18:05:00|1038.5|1033.5|1040.95|1035.95|1041.2|1036.2|1036.6|1031.6|254
1709835000000|2024-03-07 18:10:00|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.05|1035.05|357
1709835300000|2024-03-07 18:15:00|1040.85|1035.85|1043.05|1038.05|1043.05|1038.05|1038.8|1033.8|333
1709835600000|2024-03-07 18:20:00|1043.1|1038.1|1040.1|1035.1|1043.1|1038.1|1040.05|1035.05|369
1709835900000|2024-03-07 18:25:00|1040.15|1035.15|1043.4|1038.4|1043.45|1038.45|1039.15|1034.15|235
1709836200000|2024-03-07 18:30:00|1043.45|1038.45|1042.95|1037.95|1043.9|1038.9|1040.9|1035.9|372
1709836500000|2024-03-07 18:35:00|1042.9|1037.9|1043|1038|1044.4|1039.4|1042.4|1037.4|269
1709836800000|2024-03-07 18:40:00|1042.95|1037.95|1045.4|1040.4|1045.75|1040.75|1041.45|1036.45|322
1709837100000|2024-03-07 18:45:00|1045.55|1040.55|1048.75|1043.75|1049.3|1044.3|1045.25|1040.25|584
1709837400000|2024-03-07 18:50:00|1048.7|1043.7|1048.7|1043.7|1050.3|1045.3|1046.8|1041.8|598
1709837700000|2024-03-07 18:55:00|1048.95|1043.95|1048.1|1043.1|1051.5|1046.5|1046.95|1041.95|552
1709838000000|2024-03-07 19:00:00|1048.05|1043.05|1047.15|1042.15|1049.65|1044.65|1046.4|1041.4|304
1709838300000|2024-03-07 19:05:00|1047.2|1042.2|1049.4|1044.4|1050.8|1045.8|1046.8|1041.8|492
1709838600000|2024-03-07 19:10:00|1049.45|1044.45|1050.4|1045.4|1051.5|1046.5|1048.45|1043.45|448
1709838900000|2024-03-07 19:15:00|1050.45|1045.45|1046.75|1041.75|1051.1|1046.1|1045.45|1040.45|597
1709839200000|2024-03-07 19:20:00|1046.8|1041.8|1046.5|1041.5|1048.5|1043.5|1044.85|1039.85|627
1709839500000|2024-03-07 19:25:00|1046.55|1041.55|1044.1|1039.1|1047.9|1042.9|1043.35|1038.35|603
1709839800000|2024-03-07 19:30:00|1044.15|1039.15|1045.7|1040.7|1045.7|1040.7|1041.25|1036.25|545
1709840100000|2024-03-07 19:35:00|1045.75|1040.75|1045.1|1040.1|1046|1041|1043.8|1038.8|452
1709840400000|2024-03-07 19:40:00|1045.55|1040.55|1047|1042|1047|1042|1045|1040|379
1709840700000|2024-03-07 19:45:00|1046.95|1041.95|1045.8|1040.8|1048.55|1043.55|1044.8|1039.8|355
1709841000000|2024-03-07 19:50:00|1045.9|1040.9|1046.9|1041.9|1048.2|1043.2|1045.9|1040.9|374
1709841300000|2024-03-07 19:55:00|1046.85|1041.85|1045.75|1040.75|1047.3|1042.3|1045.1|1040.1|368
1709841600000|2024-03-07 20:00:00|1045.7|1040.7|1046.15|1041.15|1048.6|1043.6|1045.65|1040.65|397
1709841900000|2024-03-07 20:05:00|1046.2|1041.2|1046|1041|1046.55|1041.55|1043.05|1038.05|361
1709842200000|2024-03-07 20:10:00|1045.95|1040.95|1043.85|1038.85|1045.95|1040.95|1042.6|1037.6|265
1709842500000|2024-03-07 20:15:00|1043.95|1038.95|1043.75|1038.75|1045.05|1040.05|1043.3|1038.3|296
1709842800000|2024-03-07 20:20:00|1044.1|1039.1|1041.75|1036.75|1044.1|1039.1|1041.6|1036.6|159
1709843100000|2024-03-07 20:25:00|1043.4|1038.4|1045.2|1040.2|1046.15|1041.15|1042.9|1037.9|209
1709843400000|2024-03-07 20:30:00|1045.15|1040.15|1048.55|1043.55|1048.55|1043.55|1044.55|1039.55|337
1709843700000|2024-03-07 20:35:00|1047.15|1042.15|1048.25|1043.25|1049.15|1044.15|1044.9|1039.9|528
1709844000000|2024-03-07 20:40:00|1048.15|1043.15|1046|1041|1050.75|1045.75|1046|1041|588
1709844300000|2024-03-07 20:45:00|1046.05|1041.05|1045.85|1040.85|1047.45|1042.45|1044.1|1039.1|618
1709844600000|2024-03-07 20:50:00|1046.05|1041.05|1044.25|1039.25|1046.1|1041.1|1043.1|1038.1|286
1709844900000|2024-03-07 20:55:00|1044.2|1039.2|1043.9|1038.9|1044.95|1039.95|1043.2|1038.2|682
1709845200000|2024-03-07 21:00:00|1043.95|1038.95|1040.45|1035.45|1044.45|1039.45|1039.3|1034.3|462
1709845500000|2024-03-07 21:05:00|1040.4|1035.4|1040|1035|1041.05|1036.05|1037.6|1032.6|572
1709845800000|2024-03-07 21:10:00|1039.95|1034.95|1038.95|1033.95|1040.3|1035.3|1037.05|1032.05|404
1709846100000|2024-03-07 21:15:00|1040.45|1035.45|1044.05|1039.05|1044.1|1039.1|1039.1|1034.1|204
1709846400000|2024-03-07 21:20:00|1043.85|1038.85|1044.05|1039.05|1044.75|1039.75|1042.7|1037.7|432
1709846700000|2024-03-07 21:25:00|1044|1039|1046.2|1041.2|1046.25|1041.25|1041.15|1036.15|445
1709847000000|2024-03-07 21:30:00|1045.6|1040.6|1043.3|1038.3|1045.6|1040.6|1042.6|1037.6|352
1709847300000|2024-03-07 21:35:00|1043.25|1038.25|1050.6|1045.6|1053.15|1048.15|1042|1037|522
1709847600000|2024-03-07 21:40:00|1050.55|1045.55|1049.55|1044.55|1051.3|1046.3|1048.9|1043.9|499
1709847900000|2024-03-07 21:45:00|1049.5|1044.5|1044.85|1039.85|1049.5|1044.5|1044.8|1039.8|458
1709848200000|2024-03-07 21:50:00|1044.8|1039.8|1044.55|1039.55|1046.75|1041.75|1043.95|1038.95|407
1709848500000|2024-03-07 21:55:00|1046.5|1041.5|1046.8|1041.8|1046.83|1041.83|1046.45|1041.45|61
1709848800000|2024-03-07 22:00:00|1046.82|1041.82|1047.49|1042.49|1049.8|1044.8|1046.82|1041.82|797
1709849100000|2024-03-07 22:05:00|1047.5|1042.5|1049.39|1044.39|1050.04|1045.04|1045.75|1040.75|690
1709849400000|2024-03-07 22:10:00|1049.42|1044.42|1050.01|1045.01|1051.34|1046.34|1048.75|1043.75|626
1709849700000|2024-03-07 22:15:00|1049.92|1044.92|1049.29|1044.29|1050.71|1045.71|1048.8|1043.8|680
1709850000000|2024-03-07 22:20:00|1049.2|1044.2|1048.55|1043.55|1049.6|1044.6|1048.34|1043.34|573
1709850300000|2024-03-07 22:25:00|1048.57|1043.57|1048.06|1043.06|1048.61|1043.61|1046.22|1041.22|455
1709850600000|2024-03-07 22:30:00|1048.07|1043.07|1044.87|1039.87|1048.07|1043.07|1044.43|1039.43|494
1709850900000|2024-03-07 22:35:00|1044.86|1039.86|1043.59|1038.59|1046.68|1041.68|1043.47|1038.47|574
1709851200000|2024-03-07 22:40:00|1043.6|1038.6|1038.89|1033.89|1043.62|1038.62|1038.79|1033.79|501
1709851500000|2024-03-07 22:45:00|1038.9|1033.9|1042.15|1037.15|1042.16|1037.16|1038.9|1033.9|510
1709851800000|2024-03-07 22:50:00|1042.08|1037.08|1039.98|1034.98|1042.19|1037.19|1038.57|1033.57|599
1709852100000|2024-03-07 22:55:00|1039.94|1034.94|1039.35|1034.35|1040.81|1035.81|1037.84|1032.84|532
1709852400000|2024-03-07 23:00:00|1039.4|1034.4|1038.8|1033.8|1040.25|1035.25|1038.55|1033.55|186
1709852700000|2024-03-07 23:05:00|1038.85|1033.85|1042.35|1037.35|1043.25|1038.25|1038.85|1033.85|251
1709853000000|2024-03-07 23:10:00|1042.45|1037.45|1045|1040|1045.35|1040.35|1042.2|1037.2|204
1709853300000|2024-03-07 23:15:00|1044.7|1039.7|1040.8|1035.8|1044.7|1039.7|1040.35|1035.35|259
1709853600000|2024-03-07 23:20:00|1040.85|1035.85|1041.25|1036.25|1042.85|1037.85|1040.2|1035.2|176
1709853900000|2024-03-07 23:25:00|1041.1|1036.1|1043.55|1038.55|1043.85|1038.85|1040.55|1035.55|70
1709854200000|2024-03-07 23:30:00|1043.7|1038.7|1046.65|1041.65|1046.65|1041.65|1043.7|1038.7|141
1709854500000|2024-03-07 23:35:00|1046.75|1041.75|1045.75|1040.75|1048.15|1043.15|1045.55|1040.55|233
1709854800000|2024-03-07 23:40:00|1045.9|1040.9|1045.7|1040.7|1046.6|1041.6|1045.35|1040.35|138
1709855100000|2024-03-07 23:45:00|1044.9|1039.9|1043.25|1038.25|1044.9|1039.9|1042.95|1037.95|153
1709855400000|2024-03-07 23:50:00|1043.3|1038.3|1043.45|1038.45|1044.45|1039.45|1042.2|1037.2|293
1709855700000|2024-03-07 23:55:00|1043.35|1038.35|1042.85|1037.85|1044.3|1039.3|1042.55|1037.55|290
1709769600000|2024-03-07 00:00:00|1056.75|1051.75|1054.45|1049.45|1058.3|1053.3|1054.05|1049.05|686
1709769900000|2024-03-07 00:05:00|1054.5|1049.5|1062.15|1057.15|1062.45|1057.45|1051.8|1046.8|703
1709770200000|2024-03-07 00:10:00|1062.25|1057.25|1067.2|1062.2|1067.3|1062.3|1061.6|1056.6|394
1709770500000|2024-03-07 00:15:00|1077.2|1072.2|1076.55|1071.55|1077.65|1072.65|1076.45|1071.45|52
1709770800000|2024-03-07 00:20:00|1076.6|1071.6|1076.05|1071.05|1082.05|1077.05|1064|1059|906
1709771100000|2024-03-07 00:25:00|1075.95|1070.95|1077.5|1072.5|1077.5|1072.5|1068.8|1063.8|956
1709771400000|2024-03-07 00:30:00|1077.55|1072.55|1090.75|1085.75|1092.1|1087.1|1077.55|1072.55|791
1709771700000|2024-03-07 00:35:00|1090.85|1085.85|1093.05|1088.05|1096.25|1091.25|1089.45|1084.45|556
1709772000000|2024-03-07 00:40:00|1093|1088|1099.6|1094.6|1102.15|1097.15|1093|1088|716
1709772300000|2024-03-07 00:45:00|1099.75|1094.75|1095.15|1090.15|1102|1097|1092.45|1087.45|693
1709772600000|2024-03-07 00:50:00|1095|1090|1089.7|1084.7|1095.9|1090.9|1089.15|1084.15|755
1709772900000|2024-03-07 00:55:00|1089.75|1084.75|1090.6|1085.6|1092.3|1087.3|1089.5|1084.5|223
1709773200000|2024-03-07 01:00:00|1089.85|1084.85|1084.45|1079.45|1092.2|1087.2|1082.6|1077.6|587
1709773500000|2024-03-07 01:05:00|1084.4|1079.4|1076|1071|1084.55|1079.55|1075.95|1070.95|905
1709773800000|2024-03-07 01:10:00|1075.95|1070.95|1079.35|1074.35|1081.85|1076.85|1072.85|1067.85|886
1709774100000|2024-03-07 01:15:00|1079.25|1074.25|1079.15|1074.15|1083.2|1078.2|1077.1|1072.1|811
1709774400000|2024-03-07 01:20:00|1079.2|1074.2|1076.3|1071.3|1079.45|1074.45|1073.2|1068.2|774
1709774700000|2024-03-07 01:25:00|1076.35|1071.35|1075.65|1070.65|1078.5|1073.5|1073.3|1068.3|699
1709775000000|2024-03-07 01:30:00|1075.55|1070.55|1073.2|1068.2|1075.65|1070.65|1070.05|1065.05|773
1709775300000|2024-03-07 01:35:00|1073.25|1068.25|1066.75|1061.75|1074.15|1069.15|1065.65|1060.65|693
1709775600000|2024-03-07 01:40:00|1067.3|1062.3|1070.65|1065.65|1070.95|1065.95|1064|1059|720
1709775900000|2024-03-07 01:45:00|1070.5|1065.5|1073.8|1068.8|1074.4|1069.4|1067.45|1062.45|695
1709776200000|2024-03-07 01:50:00|1074|1069|1074.2|1069.2|1074.8|1069.8|1071.2|1066.2|638
1709776500000|2024-03-07 01:55:00|1074.15|1069.15|1079.2|1074.2|1079.2|1074.2|1074.05|1069.05|624
1709776800000|2024-03-07 02:00:00|1079.25|1074.25|1082.7|1077.7|1083.9|1078.9|1076.95|1071.95|614
1709777100000|2024-03-07 02:05:00|1082.75|1077.75|1082.55|1077.55|1085.4|1080.4|1080.65|1075.65|599
1709777400000|2024-03-07 02:10:00|1082.4|1077.4|1086.5|1081.5|1088.65|1083.65|1080.4|1075.4|668
1709777700000|2024-03-07 02:15:00|1086.55|1081.55|1080.5|1075.5|1088.3|1083.3|1080.15|1075.15|724
1709778000000|2024-03-07 02:20:00|1080.45|1075.45|1071.7|1066.7|1080.7|1075.7|1071|1066|749
1709778300000|2024-03-07 02:25:00|1071.75|1066.75|1068.4|1063.4|1073.15|1068.15|1066.65|1061.65|757
1709778600000|2024-03-07 02:30:00|1068.55|1063.55|1069.85|1064.85|1071.8|1066.8|1064.6|1059.6|706
1709778900000|2024-03-07 02:35:00|1069.8|1064.8|1070.95|1065.95|1072.4|1067.4|1067.35|1062.35|706
1709779200000|2024-03-07 02:40:00|1071|1066|1067.1|1062.1|1071|1066|1064.65|1059.65|445
1709779500000|2024-03-07 02:45:00|1064.95|1059.95|1069.7|1064.7|1071.25|1066.25|1064.2|1059.2|653
1709779800000|2024-03-07 02:50:00|1069.75|1064.75|1074.8|1069.8|1076.35|1071.35|1069.6|1064.6|744
1709780100000|2024-03-07 02:55:00|1074.85|1069.85|1075.95|1070.95|1075.95|1070.95|1071.15|1066.15|628
1709780400000|2024-03-07 03:00:00|1075.9|1070.9|1074.75|1069.75|1076|1071|1068.2|1063.2|657
1709780700000|2024-03-07 03:05:00|1074.8|1069.8|1074.3|1069.3|1075.15|1070.15|1069.2|1064.2|558
1709781000000|2024-03-07 03:10:00|1074.25|1069.25|1072.3|1067.3|1074.4|1069.4|1069.3|1064.3|599
1709781300000|2024-03-07 03:15:00|1070.9|1065.9|1069.7|1064.7|1071.9|1066.9|1065.95|1060.95|460
1709781600000|2024-03-07 03:20:00|1069.65|1064.65|1063|1058|1069.65|1064.65|1062.45|1057.45|604
1709781900000|2024-03-07 03:25:00|1062.95|1057.95|1059.95|1054.95|1065.6|1060.6|1059.3|1054.3|769
1709782200000|2024-03-07 03:30:00|1059.4|1054.4|1058.8|1053.8|1060|1055|1057.05|1052.05|386
1709782500000|2024-03-07 03:35:00|1058.85|1053.85|1049.4|1044.4|1058.9|1053.9|1047|1042|809
1709782800000|2024-03-07 03:40:00|1049.45|1044.45|1048.75|1043.75|1052.8|1047.8|1046.85|1041.85|863
1709783100000|2024-03-07 03:45:00|1048.8|1043.8|1050.5|1045.5|1051.55|1046.55|1048.8|1043.8|116
1709783400000|2024-03-07 03:50:00|1053.85|1048.85|1054.8|1049.8|1055.9|1050.9|1052.5|1047.5|426
1709783700000|2024-03-07 03:55:00|1054.75|1049.75|1051.75|1046.75|1055.9|1050.9|1050.8|1045.8|533
1709784000000|2024-03-07 04:00:00|1053.1|1048.1|1049.05|1044.05|1055.6|1050.6|1046.8|1041.8|692
1709784300000|2024-03-07 04:05:00|1051.55|1046.55|1054.25|1049.25|1055.85|1050.85|1051.55|1046.55|353
1709784600000|2024-03-07 04:10:00|1054.2|1049.2|1055|1050|1056.45|1051.45|1053.8|1048.8|645
1709784900000|2024-03-07 04:15:00|1055.05|1050.05|1057.55|1052.55|1058.4|1053.4|1055|1050|518
1709785200000|2024-03-07 04:20:00|1057.5|1052.5|1054.2|1049.2|1057.55|1052.55|1052.4|1047.4|675
1709785500000|2024-03-07 04:25:00|1054.15|1049.15|1058.05|1053.05|1058.9|1053.9|1054.1|1049.1|561
1709785800000|2024-03-07 04:30:00|1058.1|1053.1|1057.45|1052.45|1058.95|1053.95|1055.7|1050.7|590
1709786100000|2024-03-07 04:35:00|1057.65|1052.65|1057.65|1052.65|1060.8|1055.8|1057|1052|503
1709786400000|2024-03-07 04:40:00|1057.7|1052.7|1055.2|1050.2|1060|1055|1055.05|1050.05|543
1709786700000|2024-03-07 04:45:00|1055.15|1050.15|1055.55|1050.55|1056.55|1051.55|1053.5|1048.5|699
1709787000000|2024-03-07 04:50:00|1055.6|1050.6|1047.25|1042.25|1057.1|1052.1|1045.65|1040.65|742
1709787300000|2024-03-07 04:55:00|1047.2|1042.2|1045.65|1040.65|1047.2|1042.2|1043.8|1038.8|164
1709787600000|2024-03-07 05:00:00|1053.6|1048.6|1052.15|1047.15|1054.15|1049.15|1051.15|1046.15|127
1709787900000|2024-03-07 05:05:00|1052.2|1047.2|1047.4|1042.4|1053.55|1048.55|1047.1|1042.1|632
1709788500000|2024-03-07 05:15:00|1048.1|1043.1|1050.2|1045.2|1050.4|1045.4|1043.8|1038.8|536
1709788800000|2024-03-07 05:20:00|1050.15|1045.15|1049.05|1044.05|1051.9|1046.9|1048.6|1043.6|717
1709789100000|2024-03-07 05:25:00|1049.15|1044.15|1046.3|1041.3|1050.15|1045.15|1044.15|1039.15|658
1709789400000|2024-03-07 05:30:00|1046.35|1041.35|1040.3|1035.3|1046.35|1041.35|1039.65|1034.65|756
1709789700000|2024-03-07 05:35:00|1040.25|1035.25|1038.65|1033.65|1042.95|1037.95|1037.55|1032.55|729
1709790000000|2024-03-07 05:40:00|1038.7|1033.7|1035.1|1030.1|1039.85|1034.85|1033|1028|787
1709790300000|2024-03-07 05:45:00|1035.15|1030.15|1041.1|1036.1|1042.75|1037.75|1035.1|1030.1|625
1709790600000|2024-03-07 05:50:00|1041|1036|1032.2|1027.2|1041.6|1036.6|1030.95|1025.95|774
1709790900000|2024-03-07 05:55:00|1032.1|1027.1|1034.35|1029.35|1035.2|1030.2|1031.9|1026.9|702
1709791200000|2024-03-07 06:00:00|1034.4|1029.4|1034.6|1029.6|1038.3|1033.3|1032.6|1027.6|616
1709791500000|2024-03-07 06:05:00|1034.55|1029.55|1028.45|1023.45|1034.95|1029.95|1026.05|1021.05|774
1709791800000|2024-03-07 06:10:00|1028.5|1023.5|1032.7|1027.7|1034.35|1029.35|1027.1|1022.1|819
1709792100000|2024-03-07 06:15:00|1032.65|1027.65|1034.6|1029.6|1035.95|1030.95|1031.8|1026.8|743
1709792400000|2024-03-07 06:20:00|1034.65|1029.65|1038.35|1033.35|1038.55|1033.55|1033.4|1028.4|641
1709792700000|2024-03-07 06:25:00|1038.3|1033.3|1039.85|1034.85|1040.5|1035.5|1037.8|1032.8|440
1709793000000|2024-03-07 06:30:00|1039.8|1034.8|1038.1|1033.1|1040.4|1035.4|1037.75|1032.75|487
1709793300000|2024-03-07 06:35:00|1038.15|1033.15|1037.35|1032.35|1040.75|1035.75|1036.65|1031.65|406
1709793600000|2024-03-07 06:40:00|1037.3|1032.3|1035.15|1030.15|1038.55|1033.55|1034.2|1029.2|297
1709793900000|2024-03-07 06:45:00|1034.25|1029.25|1030.05|1025.05|1034.25|1029.25|1030.05|1025.05|461
1709794200000|2024-03-07 06:50:00|1029.9|1024.9|1032.95|1027.95|1034.35|1029.35|1029.65|1024.65|616
1709794500000|2024-03-07 06:55:00|1032.85|1027.85|1036.15|1031.15|1037.4|1032.4|1031.95|1026.95|463
1709794800000|2024-03-07 07:00:00|1036.1|1031.1|1040.8|1035.8|1041.1|1036.1|1034.4|1029.4|520
1709795100000|2024-03-07 07:05:00|1040.75|1035.75|1038.45|1033.45|1041.2|1036.2|1035.45|1030.45|631
1709795400000|2024-03-07 07:10:00|1038.4|1033.4|1038.6|1033.6|1038.9|1033.9|1035.5|1030.5|623
1709795700000|2024-03-07 07:15:00|1038.7|1033.7|1043.9|1038.9|1043.9|1038.9|1037.55|1032.55|552
1709796000000|2024-03-07 07:20:00|1043.95|1038.95|1043.75|1038.75|1046.15|1041.15|1043.15|1038.15|528
1709796300000|2024-03-07 07:25:00|1043.8|1038.8|1045.75|1040.75|1046.2|1041.2|1042.4|1037.4|440
1709796600000|2024-03-07 07:30:00|1045.7|1040.7|1044.15|1039.15|1045.8|1040.8|1040.7|1035.7|677
1709796900000|2024-03-07 07:35:00|1044.2|1039.2|1049.15|1044.15|1049.4|1044.4|1043.55|1038.55|588
1709797200000|2024-03-07 07:40:00|1049.05|1044.05|1047.25|1042.25|1049.3|1044.3|1046.65|1041.65|581
1709797500000|2024-03-07 07:45:00|1047|1042|1042.6|1037.6|1047.35|1042.35|1041.2|1036.2|514
1709797800000|2024-03-07 07:50:00|1042.55|1037.55|1043|1038|1043.5|1038.5|1040.1|1035.1|655
1709798100000|2024-03-07 07:55:00|1043.05|1038.05|1043.75|1038.75|1044.4|1039.4|1042.15|1037.15|534
1709798400000|2024-03-07 08:00:00|1043.8|1038.8|1047.15|1042.15|1048.35|1043.35|1042.8|1037.8|573
1709798700000|2024-03-07 08:05:00|1047.2|1042.2|1053.85|1048.85|1053.9|1048.9|1047.2|1042.2|516
1709799000000|2024-03-07 08:10:00|1053.8|1048.8|1050.25|1045.25|1053.8|1048.8|1048.35|1043.35|741
1709799300000|2024-03-07 08:15:00|1050.35|1045.35|1051.75|1046.75|1055.55|1050.55|1048.85|1043.85|617
1709799600000|2024-03-07 08:20:00|1051.7|1046.7|1052.45|1047.45|1054.2|1049.2|1050.6|1045.6|519
1709799900000|2024-03-07 08:25:00|1052.5|1047.5|1051.55|1046.55|1052.8|1047.8|1049.7|1044.7|174
1709800200000|2024-03-07 08:30:00|1049.95|1044.95|1049.55|1044.55|1050.1|1045.1|1047.5|1042.5|457
1709800500000|2024-03-07 08:35:00|1049.6|1044.6|1048.7|1043.7|1052.1|1047.1|1047.75|1042.75|604
1709800800000|2024-03-07 08:40:00|1048.8|1043.8|1052.4|1047.4|1052.4|1047.4|1048.8|1043.8|420
1709801400000|2024-03-07 08:50:00|1050.9|1045.9|1052.35|1047.35|1053.3|1048.3|1048.6|1043.6|454
1709801700000|2024-03-07 08:55:00|1052.3|1047.3|1047.2|1042.2|1052.35|1047.35|1046.85|1041.85|605
1709802000000|2024-03-07 09:00:00|1047.3|1042.3|1049.75|1044.75|1051.65|1046.65|1044.3|1039.3|656
1709802300000|2024-03-07 09:05:00|1049.7|1044.7|1050.6|1045.6|1052.4|1047.4|1048.95|1043.95|546
1709802600000|2024-03-07 09:10:00|1050.55|1045.55|1054.45|1049.45|1054.45|1049.45|1050.4|1045.4|402
1709802900000|2024-03-07 09:15:00|1054.5|1049.5|1050.65|1045.65|1055.45|1050.45|1050.5|1045.5|569
1709803200000|2024-03-07 09:20:00|1050.7|1045.7|1047.9|1042.9|1051.3|1046.3|1047.6|1042.6|468
1709803500000|2024-03-07 09:25:00|1047.35|1042.35|1044.5|1039.5|1048.85|1043.85|1044.4|1039.4|528
1709803800000|2024-03-07 09:30:00|1045.15|1040.15|1043.5|1038.5|1046.05|1041.05|1040.85|1035.85|444
1709804100000|2024-03-07 09:35:00|1043.6|1038.6|1045.2|1040.2|1045.4|1040.4|1043.5|1038.5|453
1709804400000|2024-03-07 09:40:00|1045.15|1040.15|1044.95|1039.95|1046.95|1041.95|1043.95|1038.95|316
1709804700000|2024-03-07 09:45:00|1044.9|1039.9|1043|1038|1045.05|1040.05|1042.65|1037.65|286
1709805000000|2024-03-07 09:50:00|1043.05|1038.05|1047.15|1042.15|1047.2|1042.2|1042.8|1037.8|405
1709805300000|2024-03-07 09:55:00|1047.1|1042.1|1044.15|1039.15|1047.1|1042.1|1043.65|1038.65|351
1709805600000|2024-03-07 10:00:00|1044.25|1039.25|1044.25|1039.25|1046.05|1041.05|1043.3|1038.3|312
1709805900000|2024-03-07 10:05:00|1044.2|1039.2|1045.25|1040.25|1046.35|1041.35|1042.4|1037.4|472
1709806200000|2024-03-07 10:10:00|1045.3|1040.3|1045|1040|1046.45|1041.45|1043.95|1038.95|347
1709806500000|2024-03-07 10:15:00|1044.95|1039.95|1044.8|1039.8|1048.7|1043.7|1044.2|1039.2|447
1709806800000|2024-03-07 10:20:00|1044.75|1039.75|1044.7|1039.7|1046.3|1041.3|1043.95|1038.95|443
1709807100000|2024-03-07 10:25:00|1044.75|1039.75|1044.3|1039.3|1045.8|1040.8|1043.9|1038.9|486
1709807400000|2024-03-07 10:30:00|1044.15|1039.15|1041.2|1036.2|1044.6|1039.6|1041.2|1036.2|368
1709807700000|2024-03-07 10:35:00|1041.25|1036.25|1038.65|1033.65|1041.4|1036.4|1037.65|1032.65|548
1709808000000|2024-03-07 10:40:00|1038.7|1033.7|1039.15|1034.15|1040.3|1035.3|1038.2|1033.2|490
1709808300000|2024-03-07 10:45:00|1039.2|1034.2|1041.7|1036.7|1042.3|1037.3|1038.65|1033.65|486
1709808600000|2024-03-07 10:50:00|1041.75|1036.75|1039.55|1034.55|1041.95|1036.95|1038.7|1033.7|380
1709808900000|2024-03-07 10:55:00|1039.6|1034.6|1041.7|1036.7|1041.85|1036.85|1039.3|1034.3|106
1709809200000|2024-03-07 11:00:00|1041.75|1036.75|1048.25|1043.25|1048.25|1043.25|1041.55|1036.55|459
1709809500000|2024-03-07 11:05:00|1048.35|1043.35|1050.6|1045.6|1052.5|1047.5|1048.3|1043.3|665
1709809800000|2024-03-07 11:10:00|1050.45|1045.45|1046.55|1041.55|1050.45|1045.45|1045.75|1040.75|522
1709810100000|2024-03-07 11:15:00|1046.5|1041.5|1041.7|1036.7|1046.6|1041.6|1041.7|1036.7|168
1709810400000|2024-03-07 11:20:00|1042.8|1037.8|1042.6|1037.6|1044.2|1039.2|1042.6|1037.6|100
1709810700000|2024-03-07 11:25:00|1042.5|1037.5|1047.4|1042.4|1048|1043|1040.35|1035.35|736
1709811000000|2024-03-07 11:30:00|1047.45|1042.45|1046.85|1041.85|1048.25|1043.25|1044.7|1039.7|685
1709811300000|2024-03-07 11:35:00|1046.9|1041.9|1047.95|1042.95|1049.1|1044.1|1042.8|1037.8|703
1709811600000|2024-03-07 11:40:00|1047.9|1042.9|1046.55|1041.55|1048.15|1043.15|1043.3|1038.3|656
1709811900000|2024-03-07 11:45:00|1046.5|1041.5|1041.45|1036.45|1047.7|1042.7|1041.3|1036.3|605
1709812200000|2024-03-07 11:50:00|1041.6|1036.6|1047.35|1042.35|1047.4|1042.4|1041.55|1036.55|650
1709812500000|2024-03-07 11:55:00|1047.4|1042.4|1048.2|1043.2|1048.2|1043.2|1044.25|1039.25|673
1709812800000|2024-03-07 12:00:00|1048.25|1043.25|1049.85|1044.85|1050.7|1045.7|1045.25|1040.25|677
1709813100000|2024-03-07 12:05:00|1049.9|1044.9|1051.1|1046.1|1051.5|1046.5|1048.2|1043.2|552
1709813400000|2024-03-07 12:10:00|1051.15|1046.15|1051.75|1046.75|1052.25|1047.25|1049.85|1044.85|463
1709813700000|2024-03-07 12:15:00|1051.1|1046.1|1049.55|1044.55|1051.9|1046.9|1048.8|1043.8|549
1709814000000|2024-03-07 12:20:00|1049.6|1044.6|1050|1045|1051.35|1046.35|1049.35|1044.35|428
1709814300000|2024-03-07 12:25:00|1048.7|1043.7|1047.35|1042.35|1048.85|1043.85|1046.8|1041.8|328
1709814600000|2024-03-07 12:30:00|1047.4|1042.4|1047.1|1042.1|1050.05|1045.05|1045.1|1040.1|560
1709814900000|2024-03-07 12:35:00|1047.05|1042.05|1049.1|1044.1|1050.15|1045.15|1045.95|1040.95|544
1709815200000|2024-03-07 12:40:00|1049.4|1044.4|1047.25|1042.25|1049.45|1044.45|1046.45|1041.45|480
1709815500000|2024-03-07 12:45:00|1047.2|1042.2|1042.05|1037.05|1047.55|1042.55|1041.7|1036.7|470
1709815800000|2024-03-07 12:50:00|1042.1|1037.1|1039.1|1034.1|1042.7|1037.7|1038.3|1033.3|455
1709816100000|2024-03-07 12:55:00|1039.15|1034.15|1038.2|1033.2|1039.7|1034.7|1034.9|1029.9|513
1709816400000|2024-03-07 13:00:00|1038.1|1033.1|1034.55|1029.55|1039.2|1034.2|1033.7|1028.7|405
1709816700000|2024-03-07 13:05:00|1034.6|1029.6|1032.55|1027.55|1037.1|1032.1|1031.65|1026.65|558
1709817000000|2024-03-07 13:10:00|1032.6|1027.6|1030.28|1025.28|1034.35|1029.35|1028.1|1023.1|574
1709817300000|2024-03-07 13:15:00|1030.27|1025.27|1030.97|1025.97|1031.6|1026.6|1027.77|1022.77|921
1709817600000|2024-03-07 13:20:00|1030.96|1025.96|1031.05|1026.05|1032.09|1027.09|1026.99|1021.99|809
1709817900000|2024-03-07 13:25:00|1031.1|1026.1|1031.8|1026.8|1033.1|1028.1|1029.8|1024.8|377
1709818200000|2024-03-07 13:30:00|1031.7|1026.7|1031.6|1026.6|1035.1|1030.1|1029.75|1024.75|552
1709818500000|2024-03-07 13:35:00|1031.65|1026.65|1033.15|1028.15|1034.4|1029.4|1031|1026|520
1709818800000|2024-03-07 13:40:00|1033.2|1028.2|1035.05|1030.05|1035.6|1030.6|1032.3|1027.3|454
1709819100000|2024-03-07 13:45:00|1035.1|1030.1|1037.85|1032.85|1038.8|1033.8|1033.8|1028.8|361
1709819400000|2024-03-07 13:50:00|1037.9|1032.9|1039.55|1034.55|1040.05|1035.05|1036.55|1031.55|340
1709819700000|2024-03-07 13:55:00|1038.3|1033.3|1039.1|1034.1|1039.15|1034.15|1038.25|1033.25|48
1709820000000|2024-03-07 14:00:00|1039.2|1034.2|1040.95|1035.95|1042.3|1037.3|1037.7|1032.7|438
1709820300000|2024-03-07 14:05:00|1040.8|1035.8|1040.95|1035.95|1042.25|1037.25|1037.65|1032.65|476
1709820600000|2024-03-07 14:10:00|1040.9|1035.9|1041.55|1036.55|1042.85|1037.85|1038.9|1033.9|592
1709820900000|2024-03-07 14:15:00|1041.5|1036.5|1042.05|1037.05|1043.7|1038.7|1041.2|1036.2|694
1709821200000|2024-03-07 14:20:00|1042.1|1037.1|1042.25|1037.25|1043.9|1038.9|1041.05|1036.05|697
1709821500000|2024-03-07 14:25:00|1042.2|1037.2|1045.6|1040.6|1046.35|1041.35|1042.2|1037.2|600
1709821800000|2024-03-07 14:30:00|1045.65|1040.65|1049.5|1044.5|1049.5|1044.5|1041.75|1036.75|706
1709822100000|2024-03-07 14:35:00|1049.65|1044.65|1054|1049|1054.1|1049.1|1049|1044|606
1709822400000|2024-03-07 14:40:00|1054.05|1049.05|1040.65|1035.65|1054.15|1049.15|1038.15|1033.15|712
1709822700000|2024-03-07 14:45:00|1040.5|1035.5|1035.8|1030.8|1042.1|1037.1|1027.2|1022.2|989
1709823000000|2024-03-07 14:50:00|1035.75|1030.75|1036.25|1031.25|1039.3|1034.3|1031.6|1026.6|918
1709823300000|2024-03-07 14:55:00|1036.15|1031.15|1034.55|1029.55|1038.6|1033.6|1031.85|1026.85|933
1709823600000|2024-03-07 15:00:00|1034.6|1029.6|1033.1|1028.1|1038.45|1033.45|1032.25|1027.25|827
1709823900000|2024-03-07 15:05:00|1033.2|1028.2|1028.55|1023.55|1036.15|1031.15|1027.2|1022.2|786
1709824200000|2024-03-07 15:10:00|1028.35|1023.35|1029.3|1024.3|1033|1028|1028.15|1023.15|816
1709824500000|2024-03-07 15:15:00|1029.4|1024.4|1035.9|1030.9|1037.6|1032.6|1029.25|1024.25|796
1709824800000|2024-03-07 15:20:00|1036|1031|1032.35|1027.35|1036.5|1031.5|1028.4|1023.4|779
1709825100000|2024-03-07 15:25:00|1032.4|1027.4|1033.4|1028.4|1033.45|1028.45|1030.65|1025.65|721
1709825400000|2024-03-07 15:30:00|1033.45|1028.45|1041.95|1036.95|1042.15|1037.15|1033.4|1028.4|794
1709825700000|2024-03-07 15:35:00|1041.85|1036.85|1043.25|1038.25|1045.75|1040.75|1041.6|1036.6|767
1709826000000|2024-03-07 15:40:00|1043.2|1038.2|1047|1042|1047.05|1042.05|1042.45|1037.45|687
1709826300000|2024-03-07 15:45:00|1047.05|1042.05|1048.2|1043.2|1049.7|1044.7|1045.65|1040.65|636
1709826600000|2024-03-07 15:50:00|1048.25|1043.25|1047.85|1042.85|1048.45|1043.45|1044.4|1039.4|699
1709826900000|2024-03-07 15:55:00|1047.95|1042.95|1044.75|1039.75|1050.45|1045.45|1044.75|1039.75|625
1709827200000|2024-03-07 16:00:00|1044.8|1039.8|1043.75|1038.75|1047.35|1042.35|1042.85|1037.85|835
1709827500000|2024-03-07 16:05:00|1043.8|1038.8|1041.2|1036.2|1045|1040|1039.65|1034.65|685
1709827800000|2024-03-07 16:10:00|1041.25|1036.25|1037.7|1032.7|1042.5|1037.5|1035.85|1030.85|570
1709828100000|2024-03-07 16:15:00|1037.75|1032.75|1038.6|1033.6|1040.6|1035.6|1036.25|1031.25|748
1709828400000|2024-03-07 16:20:00|1038.65|1033.65|1041.55|1036.55|1042.5|1037.5|1035.5|1030.5|759
1709828700000|2024-03-07 16:25:00|1041.4|1036.4|1041.65|1036.65|1043.1|1038.1|1040.2|1035.2|720
1709829000000|2024-03-07 16:30:00|1041.75|1036.75|1038.05|1033.05|1041.85|1036.85|1037.1|1032.1|503
1709829300000|2024-03-07 16:35:00|1038.1|1033.1|1036.85|1031.85|1039|1034|1035.3|1030.3|488
1709829600000|2024-03-07 16:40:00|1036.8|1031.8|1037.3|1032.3|1038.95|1033.95|1035.85|1030.85|437
1709829900000|2024-03-07 16:45:00|1037.1|1032.1|1036.35|1031.35|1037.75|1032.75|1032.75|1027.75|543
1709830200000|2024-03-07 16:50:00|1036.3|1031.3|1037.85|1032.85|1037.95|1032.95|1035.6|1030.6|409
1709830500000|2024-03-07 16:55:00|1037.8|1032.8|1039.8|1034.8|1039.8|1034.8|1037.55|1032.55|515
1709830800000|2024-03-07 17:00:00|1039.9|1034.9|1039.7|1034.7|1040.3|1035.3|1036.7|1031.7|574
1709831100000|2024-03-07 17:05:00|1039.6|1034.6|1042.15|1037.15|1043.1|1038.1|1038.8|1033.8|640
1709831400000|2024-03-07 17:10:00|1042.2|1037.2|1042.25|1037.25|1044.3|1039.3|1041.55|1036.55|547
1709831700000|2024-03-07 17:15:00|1042.3|1037.3|1037.15|1032.15|1042.85|1037.85|1035.9|1030.9|677
1709832000000|2024-03-07 17:20:00|1037.2|1032.2|1038.95|1033.95|1039.15|1034.15|1035.85|1030.85|587
1709832300000|2024-03-07 17:25:00|1038.9|1033.9|1037.7|1032.7|1040.25|1035.25|1036.15|1031.15|557
1709832600000|2024-03-07 17:30:00|1037.45|1032.45|1038.6|1033.6|1039.3|1034.3|1036.85|1031.85|496
1709832900000|2024-03-07 17:35:00|1038.45|1033.45|1041|1036|1041|1036|1037.65|1032.65|278
1709833200000|2024-03-07 17:40:00|1041.05|1036.05|1042.2|1037.2|1043.15|1038.15|1040.45|1035.45|261
1709833800000|2024-03-07 17:50:00|1041.5|1036.5|1041.8|1036.8|1042|1037|1040.15|1035.15|152
1709834100000|2024-03-07 17:55:00|1041.75|1036.75|1040.95|1035.95|1041.8|1036.8|1038.2|1033.2|445
1709834400000|2024-03-07 18:00:00|1041|1036|1039.05|1034.05|1042.4|1037.4|1038.95|1033.95|141
1709834700000|2024-03-07 18:05:00|1038.5|1033.5|1040.95|1035.95|1041.2|1036.2|1036.6|1031.6|254
1709835000000|2024-03-07 18:10:00|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.05|1035.05|357
1709835300000|2024-03-07 18:15:00|1040.85|1035.85|1043.05|1038.05|1043.05|1038.05|1038.8|1033.8|333
1709835600000|2024-03-07 18:20:00|1043.1|1038.1|1040.1|1035.1|1043.1|1038.1|1040.05|1035.05|369
1709835900000|2024-03-07 18:25:00|1040.15|1035.15|1043.4|1038.4|1043.45|1038.45|1039.15|1034.15|235
1709836200000|2024-03-07 18:30:00|1043.45|1038.45|1042.95|1037.95|1043.9|1038.9|1040.9|1035.9|372
1709836500000|2024-03-07 18:35:00|1042.9|1037.9|1043|1038|1044.4|1039.4|1042.4|1037.4|269
1709836800000|2024-03-07 18:40:00|1042.95|1037.95|1045.4|1040.4|1045.75|1040.75|1041.45|1036.45|322
1709837100000|2024-03-07 18:45:00|1045.55|1040.55|1048.75|1043.75|1049.3|1044.3|1045.25|1040.25|584
1709837400000|2024-03-07 18:50:00|1048.7|1043.7|1048.7|1043.7|1050.3|1045.3|1046.8|1041.8|598
1709837700000|2024-03-07 18:55:00|1048.95|1043.95|1048.1|1043.1|1051.5|1046.5|1046.95|1041.95|552
1709838000000|2024-03-07 19:00:00|1048.05|1043.05|1047.15|1042.15|1049.65|1044.65|1046.4|1041.4|304
1709838300000|2024-03-07 19:05:00|1047.2|1042.2|1049.4|1044.4|1050.8|1045.8|1046.8|1041.8|492
1709838600000|2024-03-07 19:10:00|1049.45|1044.45|1050.4|1045.4|1051.5|1046.5|1048.45|1043.45|448
1709838900000|2024-03-07 19:15:00|1050.45|1045.45|1046.75|1041.75|1051.1|1046.1|1045.45|1040.45|597
1709839200000|2024-03-07 19:20:00|1046.8|1041.8|1046.5|1041.5|1048.5|1043.5|1044.85|1039.85|627
1709839500000|2024-03-07 19:25:00|1046.55|1041.55|1044.1|1039.1|1047.9|1042.9|1043.35|1038.35|603
1709839800000|2024-03-07 19:30:00|1044.15|1039.15|1045.7|1040.7|1045.7|1040.7|1041.25|1036.25|545
1709840100000|2024-03-07 19:35:00|1045.75|1040.75|1045.1|1040.1|1046|1041|1043.8|1038.8|452
1709840400000|2024-03-07 19:40:00|1045.55|1040.55|1047|1042|1047|1042|1045|1040|379
1709840700000|2024-03-07 19:45:00|1046.95|1041.95|1045.8|1040.8|1048.55|1043.55|1044.8|1039.8|355
1709841000000|2024-03-07 19:50:00|1045.9|1040.9|1046.9|1041.9|1048.2|1043.2|1045.9|1040.9|374
1709841300000|2024-03-07 19:55:00|1046.85|1041.85|1045.75|1040.75|1047.3|1042.3|1045.1|1040.1|368
1709841600000|2024-03-07 20:00:00|1045.7|1040.7|1046.15|1041.15|1048.6|1043.6|1045.65|1040.65|397
1709841900000|2024-03-07 20:05:00|1046.2|1041.2|1046|1041|1046.55|1041.55|1043.05|1038.05|361
1709842200000|2024-03-07 20:10:00|1045.95|1040.95|1043.85|1038.85|1045.95|1040.95|1042.6|1037.6|265
1709842500000|2024-03-07 20:15:00|1043.95|1038.95|1043.75|1038.75|1045.05|1040.05|1043.3|1038.3|296
1709842800000|2024-03-07 20:20:00|1044.1|1039.1|1041.75|1036.75|1044.1|1039.1|1041.6|1036.6|159
1709843100000|2024-03-07 20:25:00|1043.4|1038.4|1045.2|1040.2|1046.15|1041.15|1042.9|1037.9|209
1709843400000|2024-03-07 20:30:00|1045.15|1040.15|1048.55|1043.55|1048.55|1043.55|1044.55|1039.55|337
1709843700000|2024-03-07 20:35:00|1047.15|1042.15|1048.25|1043.25|1049.15|1044.15|1044.9|1039.9|528
1709844000000|2024-03-07 20:40:00|1048.15|1043.15|1046|1041|1050.75|1045.75|1046|1041|588
1709844300000|2024-03-07 20:45:00|1046.05|1041.05|1045.85|1040.85|1047.45|1042.45|1044.1|1039.1|618
1709844600000|2024-03-07 20:50:00|1046.05|1041.05|1044.25|1039.25|1046.1|1041.1|1043.1|1038.1|286
1709844900000|2024-03-07 20:55:00|1044.2|1039.2|1043.9|1038.9|1044.95|1039.95|1043.2|1038.2|682
1709845200000|2024-03-07 21:00:00|1043.95|1038.95|1040.45|1035.45|1044.45|1039.45|1039.3|1034.3|462
1709845500000|2024-03-07 21:05:00|1040.4|1035.4|1040|1035|1041.05|1036.05|1037.6|1032.6|572
1709845800000|2024-03-07 21:10:00|1039.95|1034.95|1038.95|1033.95|1040.3|1035.3|1037.05|1032.05|404
1709846100000|2024-03-07 21:15:00|1040.45|1035.45|1044.05|1039.05|1044.1|1039.1|1039.1|1034.1|204
1709846400000|2024-03-07 21:20:00|1043.85|1038.85|1044.05|1039.05|1044.75|1039.75|1042.7|1037.7|432
1709846700000|2024-03-07 21:25:00|1044|1039|1046.2|1041.2|1046.25|1041.25|1041.15|1036.15|445
1709847000000|2024-03-07 21:30:00|1045.6|1040.6|1043.3|1038.3|1045.6|1040.6|1042.6|1037.6|352
1709847300000|2024-03-07 21:35:00|1043.25|1038.25|1050.6|1045.6|1053.15|1048.15|1042|1037|522
1709847600000|2024-03-07 21:40:00|1050.55|1045.55|1049.55|1044.55|1051.3|1046.3|1048.9|1043.9|499
1709847900000|2024-03-07 21:45:00|1049.5|1044.5|1044.85|1039.85|1049.5|1044.5|1044.8|1039.8|458
1709848200000|2024-03-07 21:50:00|1044.8|1039.8|1044.55|1039.55|1046.75|1041.75|1043.95|1038.95|407
1709848500000|2024-03-07 21:55:00|1046.5|1041.5|1046.8|1041.8|1046.83|1041.83|1046.45|1041.45|61
1709848800000|2024-03-07 22:00:00|1046.82|1041.82|1047.49|1042.49|1049.8|1044.8|1046.82|1041.82|797
1709849100000|2024-03-07 22:05:00|1047.5|1042.5|1049.39|1044.39|1050.04|1045.04|1045.75|1040.75|690
1709849400000|2024-03-07 22:10:00|1049.42|1044.42|1050.01|1045.01|1051.34|1046.34|1048.75|1043.75|626
1709849700000|2024-03-07 22:15:00|1049.92|1044.92|1049.29|1044.29|1050.71|1045.71|1048.8|1043.8|680
1709850000000|2024-03-07 22:20:00|1049.2|1044.2|1048.55|1043.55|1049.6|1044.6|1048.34|1043.34|573
1709850300000|2024-03-07 22:25:00|1048.57|1043.57|1048.06|1043.06|1048.61|1043.61|1046.22|1041.22|455
1709850600000|2024-03-07 22:30:00|1048.07|1043.07|1044.87|1039.87|1048.07|1043.07|1044.43|1039.43|494
1709850900000|2024-03-07 22:35:00|1044.86|1039.86|1043.59|1038.59|1046.68|1041.68|1043.47|1038.47|574
1709851200000|2024-03-07 22:40:00|1043.6|1038.6|1038.89|1033.89|1043.62|1038.62|1038.79|1033.79|501
1709851500000|2024-03-07 22:45:00|1038.9|1033.9|1042.15|1037.15|1042.16|1037.16|1038.9|1033.9|510
1709851800000|2024-03-07 22:50:00|1042.08|1037.08|1039.98|1034.98|1042.19|1037.19|1038.57|1033.57|599
1709852100000|2024-03-07 22:55:00|1039.94|1034.94|1039.35|1034.35|1040.81|1035.81|1037.84|1032.84|532
1709852400000|2024-03-07 23:00:00|1039.4|1034.4|1038.8|1033.8|1040.25|1035.25|1038.55|1033.55|186
1709852700000|2024-03-07 23:05:00|1038.85|1033.85|1042.35|1037.35|1043.25|1038.25|1038.85|1033.85|251
1709853000000|2024-03-07 23:10:00|1042.45|1037.45|1045|1040|1045.35|1040.35|1042.2|1037.2|204
1709853300000|2024-03-07 23:15:00|1044.7|1039.7|1040.8|1035.8|1044.7|1039.7|1040.35|1035.35|259
1709853600000|2024-03-07 23:20:00|1040.85|1035.85|1041.25|1036.25|1042.85|1037.85|1040.2|1035.2|176
1709853900000|2024-03-07 23:25:00|1041.1|1036.1|1043.55|1038.55|1043.85|1038.85|1040.55|1035.55|70
1709854200000|2024-03-07 23:30:00|1043.7|1038.7|1046.65|1041.65|1046.65|1041.65|1043.7|1038.7|141
1709854500000|2024-03-07 23:35:00|1046.75|1041.75|1045.75|1040.75|1048.15|1043.15|1045.55|1040.55|233
1709854800000|2024-03-07 23:40:00|1045.9|1040.9|1045.7|1040.7|1046.6|1041.6|1045.35|1040.35|138
1709855100000|2024-03-07 23:45:00|1044.9|1039.9|1043.25|1038.25|1044.9|1039.9|1042.95|1037.95|153
1709855400000|2024-03-07 23:50:00|1043.3|1038.3|1043.45|1038.45|1044.45|1039.45|1042.2|1037.2|293
1709855700000|2024-03-07 23:55:00|1043.35|1038.35|1042.85|1037.85|1044.3|1039.3|1042.55|1037.55|290
1709856000000|2024-03-08 00:00:00|1042.7|1037.7|1045.65|1040.65|1048.3|1043.3|1042.65|1037.65|345
1709856300000|2024-03-08 00:05:00|1045.6|1040.6|1046.1|1041.1|1047.15|1042.15|1044.1|1039.1|231
1709856600000|2024-03-08 00:10:00|1049|1044|1049|1044|1049.55|1044.55|1047.55|1042.55|273
1709856900000|2024-03-08 00:15:00|1049.05|1044.05|1046.95|1041.95|1050|1045|1045.6|1040.6|394
1709857200000|2024-03-08 00:20:00|1047.15|1042.15|1051.75|1046.75|1056.95|1051.95|1046.95|1041.95|578
1709857500000|2024-03-08 00:25:00|1051.7|1046.7|1053.65|1048.65|1054.95|1049.95|1051.65|1046.65|592
1709857800000|2024-03-08 00:30:00|1053.1|1048.1|1053.75|1048.75|1055.2|1050.2|1052.65|1047.65|341
1709858100000|2024-03-08 00:35:00|1053.7|1048.7|1054.45|1049.45|1056.15|1051.15|1051.85|1046.85|530
1709858400000|2024-03-08 00:40:00|1054.5|1049.5|1055.35|1050.35|1055.8|1050.8|1054|1049|165
1709858700000|2024-03-08 00:45:00|1054.3|1049.3|1054.9|1049.9|1055|1050|1051.9|1046.9|298
1709859000000|2024-03-08 00:50:00|1054.95|1049.95|1055.5|1050.5|1056.45|1051.45|1053.5|1048.5|295
1709859300000|2024-03-08 00:55:00|1062.55|1057.55|1062.55|1057.55|1063.85|1058.85|1062.45|1057.45|59
1709859600000|2024-03-08 01:00:00|1062.6|1057.6|1065.7|1060.7|1066.85|1061.85|1061.7|1056.7|557
1709859900000|2024-03-08 01:05:00|1065.75|1060.75|1068.8|1063.8|1069.25|1064.25|1065.1|1060.1|658
1709860200000|2024-03-08 01:10:00|1068.85|1063.85|1064.65|1059.65|1069.3|1064.3|1063.9|1058.9|514
1709860500000|2024-03-08 01:15:00|1064.2|1059.2|1064.5|1059.5|1064.7|1059.7|1064.1|1059.1|36
1709860800000|2024-03-08 01:20:00|1064.55|1059.55|1061.3|1056.3|1064.75|1059.75|1061|1056|465
1709861100000|2024-03-08 01:25:00|1061.25|1056.25|1056.5|1051.5|1062.05|1057.05|1055.95|1050.95|468
1709861400000|2024-03-08 01:30:00|1056.35|1051.35|1054.7|1049.7|1056.9|1051.9|1054.4|1049.4|498
1709861700000|2024-03-08 01:35:00|1054.95|1049.95|1049.8|1044.8|1054.95|1049.95|1049.8|1044.8|559
1709862000000|2024-03-08 01:40:00|1049.85|1044.85|1053.1|1048.1|1053.85|1048.85|1048.9|1043.9|506
1709862300000|2024-03-08 01:45:00|1053.15|1048.15|1045.8|1040.8|1053.85|1048.85|1045.65|1040.65|443
1709862600000|2024-03-08 01:50:00|1045.85|1040.85|1044.45|1039.45|1047.05|1042.05|1042.65|1037.65|319
1709862900000|2024-03-08 01:55:00|1044.4|1039.4|1042.7|1037.7|1045.45|1040.45|1041.45|1036.45|282
1709863200000|2024-03-08 02:00:00|1042.65|1037.65|1043.55|1038.55|1046.05|1041.05|1042.6|1037.6|371
1709863500000|2024-03-08 02:05:00|1043.5|1038.5|1045.55|1040.55|1046.55|1041.55|1042.3|1037.3|148
1709864100000|2024-03-08 02:15:00|1045.15|1040.15|1046.15|1041.15|1047.45|1042.45|1045.05|1040.05|458
1709864400000|2024-03-08 02:20:00|1046.2|1041.2|1046.6|1041.6|1047.35|1042.35|1044.8|1039.8|309
1709864700000|2024-03-08 02:25:00|1046.5|1041.5|1048.1|1043.1|1048.1|1043.1|1044.85|1039.85|346
1709865000000|2024-03-08 02:30:00|1048.05|1043.05|1046.6|1041.6|1048.4|1043.4|1043.75|1038.75|405
1709865300000|2024-03-08 02:35:00|1046.65|1041.65|1047.55|1042.55|1049.2|1044.2|1044.45|1039.45|384
1709865600000|2024-03-08 02:40:00|1047.6|1042.6|1049.9|1044.9|1050.15|1045.15|1046.85|1041.85|469
1709865900000|2024-03-08 02:45:00|1049.85|1044.85|1046.45|1041.45|1049.9|1044.9|1046.3|1041.3|368
1709866200000|2024-03-08 02:50:00|1046.5|1041.5|1040.75|1035.75|1046.5|1041.5|1039.85|1034.85|325
1709866500000|2024-03-08 02:55:00|1040.7|1035.7|1042.65|1037.65|1043.75|1038.75|1040.55|1035.55|156
1709866800000|2024-03-08 03:00:00|1042.7|1037.7|1037.55|1032.55|1043.45|1038.45|1037.45|1032.45|162
1709867100000|2024-03-08 03:05:00|1037.6|1032.6|1041.75|1036.75|1042.75|1037.75|1037.6|1032.6|267
1709867400000|2024-03-08 03:10:00|1041.95|1036.95|1041.4|1036.4|1043.15|1038.15|1039.55|1034.55|176
1709867700000|2024-03-08 03:15:00|1041.35|1036.35|1039.4|1034.4|1041.55|1036.55|1038.2|1033.2|202
1709868000000|2024-03-08 03:20:00|1039.35|1034.35|1041.7|1036.7|1041.75|1036.75|1038.15|1033.15|387
1709868300000|2024-03-08 03:25:00|1041.65|1036.65|1041.9|1036.9|1042.4|1037.4|1038.7|1033.7|407
1709868600000|2024-03-08 03:30:00|1041|1036|1039.2|1034.2|1041|1036|1038.9|1033.9|256
1709868900000|2024-03-08 03:35:00|1039.25|1034.25|1037.6|1032.6|1039.8|1034.8|1037.5|1032.5|149
1709869200000|2024-03-08 03:40:00|1040.5|1035.5|1043.3|1038.3|1043.6|1038.6|1040.5|1035.5|77
1709869500000|2024-03-08 03:45:00|1043.35|1038.35|1045.05|1040.05|1045.15|1040.15|1042.3|1037.3|287
1709869800000|2024-03-08 03:50:00|1045.1|1040.1|1044|1039|1045.1|1040.1|1042.15|1037.15|248
1709870100000|2024-03-08 03:55:00|1044.05|1039.05|1043.35|1038.35|1044.4|1039.4|1042.95|1037.95|84
1709870400000|2024-03-08 04:00:00|1043.8|1038.8|1043.95|1038.95|1044.6|1039.6|1041|1036|338
1709870700000|2024-03-08 04:05:00|1044.05|1039.05|1046.5|1041.5|1047.55|1042.55|1043.2|1038.2|442
1709871000000|2024-03-08 04:10:00|1046.55|1041.55|1046.9|1041.9|1047.5|1042.5|1045.9|1040.9|318
1709871300000|2024-03-08 04:15:00|1046.25|1041.25|1043.95|1038.95|1046.25|1041.25|1043.9|1038.9|48
1709871600000|2024-03-08 04:20:00|1043.85|1038.85|1044.15|1039.15|1045.45|1040.45|1042.3|1037.3|349
1709871900000|2024-03-08 04:25:00|1044.2|1039.2|1043.75|1038.75|1045.05|1040.05|1043.05|1038.05|322
1709872200000|2024-03-08 04:30:00|1043.8|1038.8|1039.25|1034.25|1043.9|1038.9|1039.25|1034.25|386
1709872500000|2024-03-08 04:35:00|1039.3|1034.3|1036.65|1031.65|1039.8|1034.8|1036.55|1031.55|431
1709872800000|2024-03-08 04:40:00|1036.55|1031.55|1035.75|1030.75|1038|1033|1035.6|1030.6|322
1709873100000|2024-03-08 04:45:00|1035.7|1030.7|1040.2|1035.2|1040.95|1035.95|1034.25|1029.25|399
1709873400000|2024-03-08 04:50:00|1040.25|1035.25|1038.9|1033.9|1041.1|1036.1|1038.6|1033.6|509
1709873700000|2024-03-08 04:55:00|1038.85|1033.85|1039.25|1034.25|1039.55|1034.55|1036.6|1031.6|301
1709874000000|2024-03-08 05:00:00|1039.3|1034.3|1039.6|1034.6|1041.05|1036.05|1038.25|1033.25|371
1709874300000|2024-03-08 05:05:00|1039.55|1034.55|1035.05|1030.05|1039.7|1034.7|1034.85|1029.85|394
1709874600000|2024-03-08 05:10:00|1035.1|1030.1|1034.7|1029.7|1035.75|1030.75|1034.3|1029.3|226
1709874900000|2024-03-08 05:15:00|1035.35|1030.35|1034.1|1029.1|1036.2|1031.2|1033.4|1028.4|418
1709875200000|2024-03-08 05:20:00|1034.05|1029.05|1033.25|1028.25|1034.8|1029.8|1030.75|1025.75|444
1709875500000|2024-03-08 05:25:00|1033.2|1028.2|1031.45|1026.45|1034.45|1029.45|1030.5|1025.5|427
1709875800000|2024-03-08 05:30:00|1031.5|1026.5|1031.05|1026.05|1032.8|1027.8|1029.9|1024.9|371
1709876100000|2024-03-08 05:35:00|1031.45|1026.45|1030.6|1025.6|1032.45|1027.45|1030.2|1025.2|212
1709876400000|2024-03-08 05:40:00|1030.65|1025.65|1028.95|1023.95|1031.35|1026.35|1028.85|1023.85|376
1709876700000|2024-03-08 05:45:00|1029|1024|1031.25|1026.25|1031.55|1026.55|1028.8|1023.8|460
1709877000000|2024-03-08 05:50:00|1031.3|1026.3|1032.4|1027.4|1034.05|1029.05|1030.95|1025.95|327
1709877300000|2024-03-08 05:55:00|1032.25|1027.25|1032.4|1027.4|1033.65|1028.65|1031.15|1026.15|285
1709877600000|2024-03-08 06:00:00|1031.1|1026.1|1030.4|1025.4|1031.1|1026.1|1029.95|1024.95|159
1709877900000|2024-03-08 06:05:00|1030.45|1025.45|1031.55|1026.55|1031.75|1026.75|1029.05|1024.05|338
1709878200000|2024-03-08 06:10:00|1031.65|1026.65|1032.95|1027.95|1033.6|1028.6|1030.75|1025.75|520
1709878500000|2024-03-08 06:15:00|1033|1028|1036.45|1031.45|1036.45|1031.45|1032.7|1027.7|565
1709878800000|2024-03-08 06:20:00|1036.5|1031.5|1037.8|1032.8|1037.8|1032.8|1034.1|1029.1|458
1709879100000|2024-03-08 06:25:00|1037.85|1032.85|1037.8|1032.8|1039.3|1034.3|1037.15|1032.15|512
1709879400000|2024-03-08 06:30:00|1037.75|1032.75|1038.45|1033.45|1039.75|1034.75|1037.65|1032.65|383
1709879700000|2024-03-08 06:35:00|1038.55|1033.55|1038.4|1033.4|1040.15|1035.15|1037.1|1032.1|425
1709880000000|2024-03-08 06:40:00|1038.45|1033.45|1039.9|1034.9|1040.15|1035.15|1038.1|1033.1|522
1709880300000|2024-03-08 06:45:00|1039.85|1034.85|1041.65|1036.65|1041.85|1036.85|1039|1034|558
1709880600000|2024-03-08 06:50:00|1041.6|1036.6|1042.05|1037.05|1043.3|1038.3|1040.35|1035.35|543
1709880900000|2024-03-08 06:55:00|1042.1|1037.1|1044.85|1039.85|1044.95|1039.95|1041.8|1036.8|496
1709881200000|2024-03-08 07:00:00|1044.9|1039.9|1044.1|1039.1|1045.3|1040.3|1042.2|1037.2|702
1709881500000|2024-03-08 07:05:00|1044.2|1039.2|1045.3|1040.3|1045.75|1040.75|1043.1|1038.1|683
1709881800000|2024-03-08 07:10:00|1045.35|1040.35|1046.25|1041.25|1047.15|1042.15|1043|1038|586
1709882100000|2024-03-08 07:15:00|1046.2|1041.2|1046.3|1041.3|1046.6|1041.6|1044.1|1039.1|535
1709882400000|2024-03-08 07:20:00|1046.15|1041.15|1044.15|1039.15|1046.9|1041.9|1042.8|1037.8|512
1709882700000|2024-03-08 07:25:00|1044.1|1039.1|1041.45|1036.45|1044.55|1039.55|1041.3|1036.3|420
1709883000000|2024-03-08 07:30:00|1041.4|1036.4|1041.6|1036.6|1041.65|1036.65|1039.6|1034.6|245
1709883300000|2024-03-08 07:35:00|1041.55|1036.55|1045.95|1040.95|1046.65|1041.65|1041.45|1036.45|538
1709883600000|2024-03-08 07:40:00|1045.9|1040.9|1043.05|1038.05|1047.4|1042.4|1042.95|1037.95|436
1709883900000|2024-03-08 07:45:00|1043|1038|1042.3|1037.3|1043.65|1038.65|1040.55|1035.55|431
1709884200000|2024-03-08 07:50:00|1042.25|1037.25|1036.9|1031.9|1042.4|1037.4|1036.8|1031.8|483
1709884500000|2024-03-08 07:55:00|1036.85|1031.85|1034.85|1029.85|1037.9|1032.9|1034.55|1029.55|517
1709884800000|2024-03-08 08:00:00|1034.9|1029.9|1034.55|1029.55|1036.95|1031.95|1034.35|1029.35|570
1709885100000|2024-03-08 08:05:00|1034.5|1029.5|1034.35|1029.35|1035.15|1030.15|1033.9|1028.9|320
1709885400000|2024-03-08 08:10:00|1034.4|1029.4|1035.1|1030.1|1036.7|1031.7|1033.65|1028.65|308
1709885700000|2024-03-08 08:15:00|1035.2|1030.2|1036.05|1031.05|1036.85|1031.85|1034.9|1029.9|295
1709886000000|2024-03-08 08:20:00|1036.1|1031.1|1036.55|1031.55|1036.8|1031.8|1032.25|1027.25|440
1709886300000|2024-03-08 08:25:00|1036.5|1031.5|1031.7|1026.7|1036.65|1031.65|1031.3|1026.3|472
1709886600000|2024-03-08 08:30:00|1031.65|1026.65|1037.7|1032.7|1037.7|1032.7|1031.6|1026.6|508
1709886900000|2024-03-08 08:35:00|1037.75|1032.75|1036.65|1031.65|1040.75|1035.75|1034.5|1029.5|544
1709887200000|2024-03-08 08:40:00|1036.7|1031.7|1038.8|1033.8|1038.8|1033.8|1036.25|1031.25|225
1709887500000|2024-03-08 08:45:00|1038.75|1033.75|1039.4|1034.4|1039.65|1034.65|1038.05|1033.05|189
1709888400000|2024-03-08 09:00:00|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1038.3|1033.3|100
1709888700000|2024-03-08 09:05:00|1040.35|1035.35|1040.15|1035.15|1041.85|1036.85|1039.85|1034.85|329
1709889000000|2024-03-08 09:10:00|1040.2|1035.2|1044.3|1039.3|1044.3|1039.3|1039.35|1034.35|360
1709889300000|2024-03-08 09:15:00|1044.2|1039.2|1042.15|1037.15|1044.2|1039.2|1041.85|1036.85|454
1709889600000|2024-03-08 09:20:00|1042.2|1037.2|1039.4|1034.4|1042.7|1037.7|1039.3|1034.3|417
1709889900000|2024-03-08 09:25:00|1039.35|1034.35|1037.65|1032.65|1040.95|1035.95|1037.65|1032.65|345
1709890200000|2024-03-08 09:30:00|1037.55|1032.55|1036.15|1031.15|1038.45|1033.45|1035.8|1030.8|302
1709890500000|2024-03-08 09:35:00|1036.1|1031.1|1037.25|1032.25|1037.3|1032.3|1035.8|1030.8|385
1709890800000|2024-03-08 09:40:00|1037.2|1032.2|1037.25|1032.25|1038|1033|1036.8|1031.8|301
1709891100000|2024-03-08 09:45:00|1037.2|1032.2|1038.1|1033.1|1039.35|1034.35|1037.15|1032.15|363
1709891400000|2024-03-08 09:50:00|1038.05|1033.05|1037.55|1032.55|1038.9|1033.9|1037.25|1032.25|428
1709891700000|2024-03-08 09:55:00|1037.5|1032.5|1036.7|1031.7|1038.55|1033.55|1035.65|1030.65|423
1709892000000|2024-03-08 10:00:00|1036.5|1031.5|1046.95|1041.95|1050.3|1045.3|1036.4|1031.4|581
1709892300000|2024-03-08 10:05:00|1046.9|1041.9|1046.35|1041.35|1047.25|1042.25|1045.55|1040.55|315
1709892600000|2024-03-08 10:10:00|1046.3|1041.3|1046.5|1041.5|1046.8|1041.8|1045.55|1040.55|87
1709892900000|2024-03-08 10:15:00|1047|1042|1048.3|1043.3|1048.35|1043.35|1045.35|1040.35|167
1709893200000|2024-03-08 10:20:00|1048.25|1043.25|1050.15|1045.15|1050.65|1045.65|1047.65|1042.65|254
1709893500000|2024-03-08 10:25:00|1050.2|1045.2|1047.7|1042.7|1050.6|1045.6|1046.95|1041.95|87
1709893800000|2024-03-08 10:30:00|1047.75|1042.75|1047.7|1042.7|1048.25|1043.25|1046.65|1041.65|219
1709894100000|2024-03-08 10:35:00|1047.75|1042.75|1047.9|1042.9|1048.6|1043.6|1046.85|1041.85|268
1709894400000|2024-03-08 10:40:00|1047.85|1042.85|1046.95|1041.95|1048.45|1043.45|1046|1041|268
1709894700000|2024-03-08 10:45:00|1046.9|1041.9|1046|1041|1047.45|1042.45|1045.4|1040.4|342
1709895000000|2024-03-08 10:50:00|1046.05|1041.05|1046.35|1041.35|1048|1043|1045.5|1040.5|302
1709895300000|2024-03-08 10:55:00|1046.55|1041.55|1046.2|1041.2|1048.15|1043.15|1045.85|1040.85|242
1709895600000|2024-03-08 11:00:00|1046.3|1041.3|1043.15|1038.15|1046.65|1041.65|1042.5|1037.5|308
1709895900000|2024-03-08 11:05:00|1043.4|1038.4|1042.9|1037.9|1043.5|1038.5|1041.2|1036.2|307
1709896200000|2024-03-08 11:10:00|1042.95|1037.95|1043.1|1038.1|1044.15|1039.15|1042.6|1037.6|366
1709896500000|2024-03-08 11:15:00|1043.15|1038.15|1041.7|1036.7|1043.15|1038.15|1040.05|1035.05|261
1709896800000|2024-03-08 11:20:00|1041.65|1036.65|1039|1034|1041.75|1036.75|1038.95|1033.95|253
1709897100000|2024-03-08 11:25:00|1038.95|1033.95|1039.4|1034.4|1040.6|1035.6|1038.2|1033.2|267
1709897400000|2024-03-08 11:30:00|1039.45|1034.45|1038.1|1033.1|1039.55|1034.55|1037.1|1032.1|332
1709897700000|2024-03-08 11:35:00|1038.15|1033.15|1038.1|1033.1|1039.9|1034.9|1037.8|1032.8|327
1709898000000|2024-03-08 11:40:00|1038.05|1033.05|1042.75|1037.75|1043.1|1038.1|1037.5|1032.5|331
1709898300000|2024-03-08 11:45:00|1042.8|1037.8|1043.45|1038.45|1044.2|1039.2|1042.55|1037.55|282
1709898600000|2024-03-08 11:50:00|1043.4|1038.4|1044.8|1039.8|1044.8|1039.8|1041.75|1036.75|242
1709898900000|2024-03-08 11:55:00|1044.85|1039.85|1045.8|1040.8|1046.1|1041.1|1044.05|1039.05|372
1709899200000|2024-03-08 12:00:00|1045.7|1040.7|1045.25|1040.25|1047.1|1042.1|1044.9|1039.9|334
1709899500000|2024-03-08 12:05:00|1044.2|1039.2|1044.85|1039.85|1045.4|1040.4|1042.45|1037.45|377
1709899800000|2024-03-08 12:10:00|1044.8|1039.8|1044.1|1039.1|1046.05|1041.05|1042.8|1037.8|305
1709900100000|2024-03-08 12:15:00|1044.05|1039.05|1044.8|1039.8|1045.3|1040.3|1042.1|1037.1|349
1709900400000|2024-03-08 12:20:00|1044.85|1039.85|1044.75|1039.75|1045.6|1040.6|1044|1039|275
1709900700000|2024-03-08 12:25:00|1044.8|1039.8|1046.25|1041.25|1046.3|1041.3|1044.3|1039.3|133
1709901000000|2024-03-08 12:30:00|1046.3|1041.3|1043.2|1038.2|1046.85|1041.85|1043.2|1038.2|312
1709901300000|2024-03-08 12:35:00|1043.25|1038.25|1042.25|1037.25|1043.45|1038.45|1042.25|1037.25|228
1709901600000|2024-03-08 12:40:00|1043.15|1038.15|1043.95|1038.95|1044.1|1039.1|1043.15|1038.15|73
1709901900000|2024-03-08 12:45:00|1044|1039|1047.75|1042.75|1048.05|1043.05|1043.8|1038.8|409
1709902200000|2024-03-08 12:50:00|1048.2|1043.2|1048.25|1043.25|1049.35|1044.35|1047.8|1042.8|246
1709902500000|2024-03-08 12:55:00|1048.15|1043.15|1048.55|1043.55|1050.6|1045.6|1047.9|1042.9|224
1709902800000|2024-03-08 13:00:00|1048.6|1043.6|1048.2|1043.2|1052.75|1047.75|1048.2|1043.2|341
1709903100000|2024-03-08 13:05:00|1048.25|1043.25|1051.7|1046.7|1052.35|1047.35|1048.25|1043.25|506
1709903400000|2024-03-08 13:10:00|1051.65|1046.65|1051.05|1046.05|1052.9|1047.9|1049.95|1044.95|426
1709903700000|2024-03-08 13:15:00|1051.1|1046.1|1045.95|1040.95|1051.1|1046.1|1045.9|1040.9|504
1709904000000|2024-03-08 13:20:00|1046.15|1041.15|1045.9|1040.9|1047.45|1042.45|1045.05|1040.05|330
1709904300000|2024-03-08 13:25:00|1045.75|1040.75|1042.79|1037.79|1045.95|1040.95|1042.3|1037.3|333
1709904600000|2024-03-08 13:30:00|1042.83|1037.83|1051.64|1046.64|1054.67|1049.67|1042.14|1037.14|1053
1709904900000|2024-03-08 13:35:00|1051.76|1046.76|1052.35|1047.35|1053.55|1048.55|1051.27|1046.27|349
1709905200000|2024-03-08 13:40:00|1049.55|1044.55|1050.35|1045.35|1050.4|1045.4|1048.55|1043.55|78
1709905500000|2024-03-08 13:45:00|1050.25|1045.25|1051.5|1046.5|1052.95|1047.95|1047.25|1042.25|336
1709905800000|2024-03-08 13:50:00|1051.45|1046.45|1048.2|1043.2|1051.65|1046.65|1048.05|1043.05|336
1709906100000|2024-03-08 13:55:00|1048.25|1043.25|1044.65|1039.65|1048.45|1043.45|1043.65|1038.65|327
1709906400000|2024-03-08 14:00:00|1044.55|1039.55|1044.45|1039.45|1045.8|1040.8|1042.35|1037.35|572
1709906700000|2024-03-08 14:05:00|1044.55|1039.55|1044.1|1039.1|1044.95|1039.95|1042.15|1037.15|635
1709907000000|2024-03-08 14:10:00|1044.15|1039.15|1047.6|1042.6|1050.35|1045.35|1042.85|1037.85|761
1709907300000|2024-03-08 14:15:00|1047.55|1042.55|1047.05|1042.05|1049.6|1044.6|1043.25|1038.25|649
1709907600000|2024-03-08 14:20:00|1047|1042|1050.75|1045.75|1051.3|1046.3|1046.15|1041.15|627
1709907900000|2024-03-08 14:25:00|1050.8|1045.8|1052.4|1047.4|1052.75|1047.75|1050.4|1045.4|96
1709908200000|2024-03-08 14:30:00|1057.3|1052.3|1055.15|1050.15|1057.35|1052.35|1052.75|1047.75|524
1709908500000|2024-03-08 14:35:00|1055.2|1050.2|1054.8|1049.8|1056.45|1051.45|1053.6|1048.6|671
1709908800000|2024-03-08 14:40:00|1054.75|1049.75|1051.05|1046.05|1055.05|1050.05|1048.35|1043.35|680
1709909100000|2024-03-08 14:45:00|1051.1|1046.1|1053.05|1048.05|1054.15|1049.15|1049.3|1044.3|606
1709909400000|2024-03-08 14:50:00|1053.1|1048.1|1052.65|1047.65|1053.1|1048.1|1052.55|1047.55|31
1709909700000|2024-03-08 14:55:00|1053.25|1048.25|1052.5|1047.5|1055|1050|1051.7|1046.7|566
1709910000000|2024-03-08 15:00:00|1052.05|1047.05|1046.8|1041.8|1057|1052|1046.55|1041.55|710
1709910300000|2024-03-08 15:05:00|1046.85|1041.85|1049.95|1044.95|1052.05|1047.05|1044.25|1039.25|859
1709910600000|2024-03-08 15:10:00|1049.85|1044.85|1054.6|1049.6|1055.8|1050.8|1047.75|1042.75|851
1709910900000|2024-03-08 15:15:00|1054.5|1049.5|1055|1050|1057.9|1052.9|1049.55|1044.55|835
1709911200000|2024-03-08 15:20:00|1055.05|1050.05|1040.7|1035.7|1055.35|1050.35|1040.4|1035.4|875
1709911500000|2024-03-08 15:25:00|1040.8|1035.8|1052.9|1047.9|1053.75|1048.75|1040.65|1035.65|926
1709911800000|2024-03-08 15:30:00|1053.05|1048.05|1027.35|1022.35|1058.55|1053.55|1013.8|1008.8|936
1709912100000|2024-03-08 15:35:00|1026.9|1021.9|1022.2|1017.2|1033.1|1028.1|1013.35|1008.35|958
1709912400000|2024-03-08 15:40:00|1022.3|1017.3|1033.1|1028.1|1034.85|1029.85|1021.6|1016.6|895
1709912700000|2024-03-08 15:45:00|1033.85|1028.85|1042.75|1037.75|1043.65|1038.65|1025.8|1020.8|908
1709913000000|2024-03-08 15:50:00|1042.65|1037.65|1033.5|1028.5|1043.15|1038.15|1033.5|1028.5|948
1709913300000|2024-03-08 15:55:00|1033.8|1028.8|1024.15|1019.15|1035.1|1030.1|1022.5|1017.5|871
1709913600000|2024-03-08 16:00:00|1024.05|1019.05|1002.55|997.55|1030.75|1025.75|1002.55|997.55|940
1709913900000|2024-03-08 16:05:00|1002.3|997.3|1012.65|1007.65|1016.65|1011.65|1002.3|997.3|963
1709914200000|2024-03-08 16:10:00|1012.2|1007.2|999.86|994.86|1013.8|1008.8|998.7|993.7|1011
1709914500000|2024-03-08 16:15:00|999.55|994.55|1016.55|1011.55|1016.8|1011.8|998.7|993.7|950
1709914800000|2024-03-08 16:20:00|1016.3|1011.3|1020.5|1015.5|1022.2|1017.2|1013.3|1008.3|928
1709915100000|2024-03-08 16:25:00|1020.3|1015.3|1013|1008|1021.95|1016.95|1011.1|1006.1|947
1709915400000|2024-03-08 16:30:00|1012.95|1007.95|1010|1005|1018.85|1013.85|1008.75|1003.75|933
1709915700000|2024-03-08 16:35:00|1010.05|1005.05|1017.95|1012.95|1018.8|1013.8|1008.65|1003.65|865
1709916000000|2024-03-08 16:40:00|1018.05|1013.05|1023.65|1018.65|1023.95|1018.95|1017.1|1012.1|779
1709916300000|2024-03-08 16:45:00|1023.6|1018.6|1028.65|1023.65|1030.8|1025.8|1021.55|1016.55|861
1709916600000|2024-03-08 16:50:00|1028.6|1023.6|1030|1025|1030.95|1025.95|1025.5|1020.5|806
1709916900000|2024-03-08 16:55:00|1029.95|1024.95|1029.05|1024.05|1031.55|1026.55|1027.8|1022.8|845
1709917200000|2024-03-08 17:00:00|1029|1024|1026.45|1021.45|1031.05|1026.05|1024.8|1019.8|860
1709917500000|2024-03-08 17:05:00|1026.5|1021.5|1027.9|1022.9|1030.15|1025.15|1025.05|1020.05|680
1709918100000|2024-03-08 17:15:00|1037.25|1032.25|1038.45|1033.45|1038.9|1033.9|1032.8|1027.8|516
1709918400000|2024-03-08 17:20:00|1038.2|1033.2|1040.95|1035.95|1041.75|1036.75|1036.45|1031.45|560
1709918700000|2024-03-08 17:25:00|1041|1036|1044.65|1039.65|1046.6|1041.6|1040.2|1035.2|535
1709919000000|2024-03-08 17:30:00|1044.6|1039.6|1047.1|1042.1|1048.25|1043.25|1043.9|1038.9|675
1709919300000|2024-03-08 17:35:00|1047.05|1042.05|1051.85|1046.85|1051.9|1046.9|1046.15|1041.15|578
1709919600000|2024-03-08 17:40:00|1051.8|1046.8|1056|1051|1056|1051|1050.75|1045.75|574
1709919900000|2024-03-08 17:45:00|1056.15|1051.15|1063.8|1058.8|1069.35|1064.35|1056.05|1051.05|848
1709920200000|2024-03-08 17:50:00|1063.95|1058.95|1053.5|1048.5|1064.7|1059.7|1051.95|1046.95|911
1709920500000|2024-03-08 17:55:00|1053.45|1048.45|1052|1047|1056.35|1051.35|1050.7|1045.7|752
1709920800000|2024-03-08 18:00:00|1051.95|1046.95|1054.25|1049.25|1054.85|1049.85|1051.7|1046.7|720
1709921100000|2024-03-08 18:05:00|1054.2|1049.2|1055.4|1050.4|1058.45|1053.45|1051.3|1046.3|530
1709921400000|2024-03-08 18:10:00|1055.5|1050.5|1057.05|1052.05|1058.65|1053.65|1055.35|1050.35|249
1709921700000|2024-03-08 18:15:00|1056.9|1051.9|1056.65|1051.65|1057.6|1052.6|1054.95|1049.95|423
1709922000000|2024-03-08 18:20:00|1056.8|1051.8|1062.15|1057.15|1063.7|1058.7|1055.4|1050.4|374
1709922300000|2024-03-08 18:25:00|1062.1|1057.1|1057.3|1052.3|1063.6|1058.6|1056.95|1051.95|432
1709922600000|2024-03-08 18:30:00|1057.45|1052.45|1060.75|1055.75|1063.55|1058.55|1057.2|1052.2|374
1709922900000|2024-03-08 18:35:00|1060.7|1055.7|1056.3|1051.3|1061.35|1056.35|1056.15|1051.15|319
1709923500000|2024-03-08 18:45:00|1051.55|1046.55|1050.25|1045.25|1052.1|1047.1|1050.1|1045.1|85
1709923800000|2024-03-08 18:50:00|1050.3|1045.3|1049.85|1044.85|1052.75|1047.75|1049.55|1044.55|227
1709924100000|2024-03-08 18:55:00|1052.65|1047.65|1053.05|1048.05|1053.05|1048.05|1052.65|1047.65|14
1709924400000|2024-03-08 19:00:00|1053.1|1048.1|1053.45|1048.45|1055.25|1050.25|1051.4|1046.4|296
1709924700000|2024-03-08 19:05:00|1053.55|1048.55|1057.4|1052.4|1057.8|1052.8|1053.15|1048.15|407
1709925000000|2024-03-08 19:10:00|1057.35|1052.35|1055.55|1050.55|1059.3|1054.3|1053.5|1048.5|428
1709925300000|2024-03-08 19:15:00|1055.6|1050.6|1052.3|1047.3|1057.55|1052.55|1051.95|1046.95|565
1709925600000|2024-03-08 19:20:00|1052.35|1047.35|1048.25|1043.25|1052.7|1047.7|1046|1041|491
1709925900000|2024-03-08 19:25:00|1048.3|1043.3|1047.95|1042.95|1050.95|1045.95|1047.95|1042.95|363
1709926200000|2024-03-08 19:30:00|1048.05|1043.05|1044.05|1039.05|1048.95|1043.95|1044.05|1039.05|302
1709926500000|2024-03-08 19:35:00|1044|1039|1043.6|1038.6|1045.5|1040.5|1042.75|1037.75|455
1709926800000|2024-03-08 19:40:00|1043.55|1038.55|1046.65|1041.65|1046.85|1041.85|1043.3|1038.3|312
1709927100000|2024-03-08 19:45:00|1046.75|1041.75|1045.45|1040.45|1047.1|1042.1|1044.65|1039.65|595
1709927400000|2024-03-08 19:50:00|1045.3|1040.3|1048.7|1043.7|1048.75|1043.75|1045|1040|457
1709927700000|2024-03-08 19:55:00|1048.6|1043.6|1051.3|1046.3|1051.35|1046.35|1047.05|1042.05|431
1709928000000|2024-03-08 20:00:00|1051.35|1046.35|1058.7|1053.7|1058.75|1053.75|1050.2|1045.2|559
1709928300000|2024-03-08 20:05:00|1058.6|1053.6|1058.35|1053.35|1060.25|1055.25|1054.3|1049.3|462
1709928600000|2024-03-08 20:10:00|1058.45|1053.45|1055.65|1050.65|1059.7|1054.7|1055.65|1050.65|288
1709928900000|2024-03-08 20:15:00|1055.35|1050.35|1056.65|1051.65|1058.1|1053.1|1053.25|1048.25|243
1709929200000|2024-03-08 20:20:00|1056.8|1051.8|1055.55|1050.55|1058.3|1053.3|1053.05|1048.05|315
1709929500000|2024-03-08 20:25:00|1055.4|1050.4|1053.25|1048.25|1055.65|1050.65|1052.65|1047.65|300
1709929800000|2024-03-08 20:30:00|1053.45|1048.45|1056.25|1051.25|1056.65|1051.65|1053.45|1048.45|230
1709930100000|2024-03-08 20:35:00|1056.2|1051.2|1047.15|1042.15|1056.45|1051.45|1046.5|1041.5|244
1709930400000|2024-03-08 20:40:00|1047.2|1042.2|1046.45|1041.45|1047.45|1042.45|1044.9|1039.9|365
1709930700000|2024-03-08 20:45:00|1046.5|1041.5|1049.65|1044.65|1049.7|1044.7|1045.4|1040.4|378
1709931000000|2024-03-08 20:50:00|1049.85|1044.85|1046.7|1041.7|1049.85|1044.85|1045.55|1040.55|481
1709931300000|2024-03-08 20:55:00|1046.65|1041.65|1048.65|1043.65|1048.65|1043.65|1046.15|1041.15|505
1709931600000|2024-03-08 21:00:00|1048.55|1043.55|1050.85|1045.85|1051.15|1046.15|1046.6|1041.6|301
1709931900000|2024-03-08 21:05:00|1050.6|1045.6|1048.45|1043.45|1051.45|1046.45|1048.1|1043.1|264
1709932200000|2024-03-08 21:10:00|1048.35|1043.35|1051.85|1046.85|1051.95|1046.95|1047.2|1042.2|195
1709932500000|2024-03-08 21:15:00|1052.05|1047.05|1050.35|1045.35|1053.65|1048.65|1049.85|1044.85|222
1709932800000|2024-03-08 21:20:00|1050.45|1045.45|1053.35|1048.35|1053.5|1048.5|1047.65|1042.65|372
1709933100000|2024-03-08 21:25:00|1053.4|1048.4|1054.25|1049.25|1054.95|1049.95|1051.95|1046.95|400
1709933400000|2024-03-08 21:30:00|1054.3|1049.3|1050.15|1045.15|1054.9|1049.9|1050.15|1045.15|464
1709933700000|2024-03-08 21:35:00|1050.1|1045.1|1048.55|1043.55|1050.7|1045.7|1047.5|1042.5|377
1709934000000|2024-03-08 21:40:00|1048.5|1043.5|1049.45|1044.45|1052.75|1047.75|1047.85|1042.85|509
1709934300000|2024-03-08 21:45:00|1049.5|1044.5|1048.67|1043.67|1049.95|1044.95|1047.45|1042.45|582
1709934600000|2024-03-08 21:50:00|1048.52|1043.52|1043.63|1038.63|1048.55|1043.55|1043.63|1038.63|973
1709934900000|2024-03-08 21:55:00|1043.66|1038.66|1046.85|1041.85|1048.08|1043.08|1043.03|1038.03|827
1709971200000|2024-03-09 08:00:00|1072.68|1067.68|1073.65|1068.65|1075.68|1070.68|1071.95|1066.95|665
1709971500000|2024-03-09 08:05:00|1073.73|1068.73|1071.25|1066.25|1074.25|1069.25|1070.65|1065.65|616
1709971800000|2024-03-09 08:10:00|1071.28|1066.28|1068.55|1063.55|1071.85|1066.85|1068.3|1063.3|600
1709972100000|2024-03-09 08:15:00|1068.48|1063.48|1068.29|1063.29|1069.55|1064.55|1066.48|1061.48|605
1709972400000|2024-03-09 08:20:00|1068.27|1063.27|1074.25|1069.25|1074.44|1069.44|1067.57|1062.57|691
1709972700000|2024-03-09 08:25:00|1074.32|1069.32|1074.27|1069.27|1077.35|1072.35|1073.83|1068.83|688
1709973000000|2024-03-09 08:30:00|1074.28|1069.28|1070.4|1065.4|1074.4|1069.4|1070.3|1065.3|626
1709973300000|2024-03-09 08:35:00|1070.42|1065.42|1072.08|1067.08|1073.26|1068.26|1070.02|1065.02|865
1709973600000|2024-03-09 08:40:00|1072.12|1067.12|1073.84|1068.84|1073.87|1068.87|1068.25|1063.25|784
1709973900000|2024-03-09 08:45:00|1073.91|1068.91|1075.25|1070.25|1075.53|1070.53|1072.44|1067.44|627
1709974200000|2024-03-09 08:50:00|1075.24|1070.24|1072.15|1067.15|1075.69|1070.69|1070.8|1065.8|674
1709974500000|2024-03-09 08:55:00|1072.18|1067.18|1071.07|1066.07|1073.78|1068.78|1068.83|1063.83|756
1709974800000|2024-03-09 09:00:00|1071.08|1066.08|1074.61|1069.61|1077.35|1072.35|1071.08|1066.08|762
1709975100000|2024-03-09 09:05:00|1074.64|1069.64|1075.3|1070.3|1077|1072|1073.23|1068.23|626
1709975400000|2024-03-09 09:10:00|1075.21|1070.21|1074.95|1069.95|1075.35|1070.35|1073.3|1068.3|586
1709975700000|2024-03-09 09:15:00|1074.93|1069.93|1076.51|1071.51|1076.76|1071.76|1074.6|1069.6|619
1709976000000|2024-03-09 09:20:00|1076.55|1071.55|1076.6|1071.6|1076.74|1071.74|1075.5|1070.5|608
1709976300000|2024-03-09 09:25:00|1076.63|1071.63|1077.2|1072.2|1077.83|1072.83|1076.37|1071.37|584
1709976600000|2024-03-09 09:30:00|1077.23|1072.23|1076.1|1071.1|1077.8|1072.8|1075|1070|480
1709976900000|2024-03-09 09:35:00|1076.23|1071.23|1080.18|1075.18|1080.4|1075.4|1076.23|1071.23|647
1709977200000|2024-03-09 09:40:00|1080.15|1075.15|1087.91|1082.91|1088.23|1083.23|1078.88|1073.88|728
1709977500000|2024-03-09 09:45:00|1088.34|1083.34|1089.1|1084.1|1090.45|1085.45|1083.86|1078.86|1008
1709977800000|2024-03-09 09:50:00|1089.15|1084.15|1088.05|1083.05|1089.98|1084.98|1084.9|1079.9|919
1709978100000|2024-03-09 09:55:00|1088|1083|1088.65|1083.65|1089.11|1084.11|1085.34|1080.34|908
1709978400000|2024-03-09 10:00:00|1088.58|1083.58|1089.18|1084.18|1090.01|1085.01|1083.85|1078.85|952
1709978700000|2024-03-09 10:05:00|1089.14|1084.14|1083.66|1078.66|1090.16|1085.16|1081.84|1076.84|977
1709979000000|2024-03-09 10:10:00|1083.48|1078.48|1076.64|1071.64|1084.55|1079.55|1076.35|1071.35|874
1709979300000|2024-03-09 10:15:00|1076.34|1071.34|1074.61|1069.61|1078.9|1073.9|1072.74|1067.74|973
1709979600000|2024-03-09 10:20:00|1074.59|1069.59|1069.14|1064.14|1075.55|1070.55|1062.37|1057.37|1047
1709979900000|2024-03-09 10:25:00|1069.1|1064.1|1069.25|1064.25|1070.3|1065.3|1062.47|1057.47|1026
1709980200000|2024-03-09 10:30:00|1069.27|1064.27|1070.65|1065.65|1071.93|1066.93|1067.02|1062.02|1040
1709980500000|2024-03-09 10:35:00|1070.6|1065.6|1077.15|1072.15|1078.05|1073.05|1070.58|1065.58|932
1709980800000|2024-03-09 10:40:00|1077.13|1072.13|1077.22|1072.22|1078.98|1073.98|1075.17|1070.17|958
1709981100000|2024-03-09 10:45:00|1077.21|1072.21|1073.46|1068.46|1078.41|1073.41|1073.41|1068.41|901
1709981400000|2024-03-09 10:50:00|1073.48|1068.48|1072.76|1067.76|1073.7|1068.7|1070.71|1065.71|835
1709981700000|2024-03-09 10:55:00|1072.75|1067.75|1072.45|1067.45|1073.29|1068.29|1071.84|1066.84|646
1709982000000|2024-03-09 11:00:00|1072.52|1067.52|1072.9|1067.9|1078.33|1073.33|1072.21|1067.21|773
1709982300000|2024-03-09 11:05:00|1072.98|1067.98|1071.45|1066.45|1077.66|1072.66|1071.24|1066.24|781
1709982600000|2024-03-09 11:10:00|1071.49|1066.49|1069.7|1064.7|1072.29|1067.29|1069|1064|803
1709982900000|2024-03-09 11:15:00|1069.71|1064.71|1072.53|1067.53|1073.28|1068.28|1069.52|1064.52|810
1709983200000|2024-03-09 11:20:00|1072.55|1067.55|1078.53|1073.53|1079.43|1074.43|1071.88|1066.88|676
1709983500000|2024-03-09 11:25:00|1078.48|1073.48|1084.08|1079.08|1084.24|1079.24|1078.38|1073.38|924
1709983800000|2024-03-09 11:30:00|1084.09|1079.09|1089.95|1084.95|1090.28|1085.28|1083.6|1078.6|988
1709984100000|2024-03-09 11:35:00|1089.92|1084.92|1089.2|1084.2|1090.7|1085.7|1086.42|1081.42|922
1709984400000|2024-03-09 11:40:00|1089.08|1084.08|1094.05|1089.05|1094.93|1089.93|1088|1083|810
1709984700000|2024-03-09 11:45:00|1093.9|1088.9|1092.27|1087.27|1096.18|1091.18|1092.27|1087.27|868
1709985000000|2024-03-09 11:50:00|1092.28|1087.28|1095.15|1090.15|1097.46|1092.46|1092.2|1087.2|948
1709985300000|2024-03-09 11:55:00|1095.09|1090.09|1091.5|1086.5|1096.23|1091.23|1090.23|1085.23|915
1709985600000|2024-03-09 12:00:00|1091.45|1086.45|1091.7|1086.7|1095.75|1090.75|1090.35|1085.35|829
1709985900000|2024-03-09 12:05:00|1091.58|1086.58|1088.58|1083.58|1091.93|1086.93|1086.75|1081.75|896
1709986200000|2024-03-09 12:10:00|1088.5|1083.5|1087.77|1082.77|1089.63|1084.63|1084.75|1079.75|908
1709986500000|2024-03-09 12:15:00|1087.74|1082.74|1084.92|1079.92|1090.37|1085.37|1084.61|1079.61|982
1709986800000|2024-03-09 12:20:00|1084.94|1079.94|1083.31|1078.31|1087.72|1082.72|1081.44|1076.44|880
1709987100000|2024-03-09 12:25:00|1083.32|1078.32|1080.5|1075.5|1083.86|1078.86|1079.73|1074.73|881
1709987400000|2024-03-09 12:30:00|1080.51|1075.51|1085.18|1080.18|1085.85|1080.85|1079.24|1074.24|896
1709987700000|2024-03-09 12:35:00|1085.16|1080.16|1085.71|1080.71|1086.85|1081.85|1082.45|1077.45|921
1709988000000|2024-03-09 12:40:00|1085.6|1080.6|1085.12|1080.12|1087.24|1082.24|1084.8|1079.8|774
1709988300000|2024-03-09 12:45:00|1085.19|1080.19|1084.09|1079.09|1086.51|1081.51|1083.85|1078.85|813
1709988600000|2024-03-09 12:50:00|1084.06|1079.06|1082.64|1077.64|1085.42|1080.42|1081.4|1076.4|809
1709988900000|2024-03-09 12:55:00|1082.6|1077.6|1082.27|1077.27|1083.73|1078.73|1080.84|1075.84|807
1709989200000|2024-03-09 13:00:00|1082.29|1077.29|1078.29|1073.29|1082.57|1077.57|1078.18|1073.18|840
1709989500000|2024-03-09 13:05:00|1078.15|1073.15|1077.17|1072.17|1078.42|1073.42|1076.13|1071.13|832
1709989800000|2024-03-09 13:10:00|1077.12|1072.12|1077.12|1072.12|1077.71|1072.71|1075.61|1070.61|716
1709990100000|2024-03-09 13:15:00|1077.17|1072.17|1076.98|1071.98|1078.08|1073.08|1075.45|1070.45|798
1709990400000|2024-03-09 13:20:00|1076.96|1071.96|1074.44|1069.44|1077.04|1072.04|1074.38|1069.38|686
1709990700000|2024-03-09 13:25:00|1074.43|1069.43|1074.62|1069.62|1075.28|1070.28|1074.2|1069.2|544
1709991000000|2024-03-09 13:30:00|1074.68|1069.68|1077.73|1072.73|1079.38|1074.38|1074.62|1069.62|708
1709991300000|2024-03-09 13:35:00|1077.68|1072.68|1078.65|1073.65|1079.23|1074.23|1077.45|1072.45|616
1709991600000|2024-03-09 13:40:00|1078.63|1073.63|1078.8|1073.8|1080.08|1075.08|1077.3|1072.3|550
1709991900000|2024-03-09 13:45:00|1078.9|1073.9|1077.51|1072.51|1081.38|1076.38|1077.48|1072.48|664
1709992200000|2024-03-09 13:50:00|1077.54|1072.54|1081.35|1076.35|1081.76|1076.76|1076.75|1071.75|626
1709992500000|2024-03-09 13:55:00|1081.29|1076.29|1079.45|1074.45|1081.83|1076.83|1079|1074|548
1709992800000|2024-03-09 14:00:00|1079.4|1074.4|1079.37|1074.37|1080.28|1075.28|1075.42|1070.42|802
1709993100000|2024-03-09 14:05:00|1079.42|1074.42|1081.25|1076.25|1082.23|1077.23|1079.14|1074.14|617
1709993400000|2024-03-09 14:10:00|1081.23|1076.23|1082.15|1077.15|1082.38|1077.38|1080.63|1075.63|633
1709993700000|2024-03-09 14:15:00|1082.1|1077.1|1078.85|1073.85|1083.35|1078.35|1078.25|1073.25|715
1709994000000|2024-03-09 14:20:00|1078.88|1073.88|1079.5|1074.5|1079.6|1074.6|1075.35|1070.35|749
1709994300000|2024-03-09 14:25:00|1079.78|1074.78|1075.47|1070.47|1080.43|1075.43|1073.9|1068.9|742
1709994600000|2024-03-09 14:30:00|1075.49|1070.49|1072.68|1067.68|1075.65|1070.65|1071.7|1066.7|882
1709994900000|2024-03-09 14:35:00|1072.7|1067.7|1074.46|1069.46|1074.88|1069.88|1071.6|1066.6|788
1709995200000|2024-03-09 14:40:00|1074.48|1069.48|1074.84|1069.84|1075.7|1070.7|1073.46|1068.46|713
1709995500000|2024-03-09 14:45:00|1074.85|1069.85|1071.5|1066.5|1075.9|1070.9|1070.9|1065.9|855
1709995800000|2024-03-09 14:50:00|1071.58|1066.58|1067.98|1062.98|1071.68|1066.68|1065.28|1060.28|892
1709996100000|2024-03-09 14:55:00|1068.03|1063.03|1068.23|1063.23|1071.2|1066.2|1067.53|1062.53|741
1709996400000|2024-03-09 15:00:00|1068.31|1063.31|1070.42|1065.42|1072.12|1067.12|1068.29|1063.29|863
1709996700000|2024-03-09 15:05:00|1070.45|1065.45|1071.78|1066.78|1071.95|1066.95|1067.22|1062.22|840
1709997000000|2024-03-09 15:10:00|1071.73|1066.73|1071.75|1066.75|1072.3|1067.3|1070.29|1065.29|666
1709997300000|2024-03-09 15:15:00|1071.78|1066.78|1073.36|1068.36|1075.75|1070.75|1071.78|1066.78|772
1709997600000|2024-03-09 15:20:00|1073.4|1068.4|1074.4|1069.4|1075.4|1070.4|1072.89|1067.89|625
1709997900000|2024-03-09 15:25:00|1074.53|1069.53|1074.92|1069.92|1075.1|1070.1|1073.59|1068.59|606
1709998200000|2024-03-09 15:30:00|1074.94|1069.94|1075.63|1070.63|1075.84|1070.84|1073.7|1068.7|642
1709998500000|2024-03-09 15:35:00|1075.72|1070.72|1081.53|1076.53|1081.75|1076.75|1075.6|1070.6|710
1709998800000|2024-03-09 15:40:00|1081.56|1076.56|1079.89|1074.89|1081.93|1076.93|1079.52|1074.52|644
1709999100000|2024-03-09 15:45:00|1079.9|1074.9|1078.23|1073.23|1080.28|1075.28|1077.32|1072.32|743
1709999400000|2024-03-09 15:50:00|1078.25|1073.25|1078.68|1073.68|1079.15|1074.15|1077.05|1072.05|571
1709999700000|2024-03-09 15:55:00|1078.81|1073.81|1078.18|1073.18|1079.22|1074.22|1077.37|1072.37|626
1710000000000|2024-03-09 16:00:00|1078.2|1073.2|1076.17|1071.17|1079.82|1074.82|1074.48|1069.48|764
1710000300000|2024-03-09 16:05:00|1076.13|1071.13|1070.87|1065.87|1076.14|1071.14|1070.75|1065.75|880
1710000600000|2024-03-09 16:10:00|1070.81|1065.81|1068.9|1063.9|1071.95|1066.95|1068.9|1063.9|706
1710000900000|2024-03-09 16:15:00|1068.88|1063.88|1069.58|1064.58|1072.08|1067.08|1067.5|1062.5|755
1710001200000|2024-03-09 16:20:00|1069.6|1064.6|1065.84|1060.84|1070.35|1065.35|1065.47|1060.47|806
1710001500000|2024-03-09 16:25:00|1065.83|1060.83|1065.28|1060.28|1066.53|1061.53|1063.45|1058.45|747
1710001800000|2024-03-09 16:30:00|1065.3|1060.3|1067.75|1062.75|1069.33|1064.33|1063.69|1058.69|928
1710002100000|2024-03-09 16:35:00|1067.95|1062.95|1062.27|1057.27|1068.93|1063.93|1061.51|1056.51|909
1710002400000|2024-03-09 16:40:00|1062.28|1057.28|1061.06|1056.06|1062.51|1057.51|1058.99|1053.99|932
1710002700000|2024-03-09 16:45:00|1061.09|1056.09|1062.21|1057.21|1063.55|1058.55|1059.04|1054.04|900
1710003000000|2024-03-09 16:50:00|1062.18|1057.18|1060.12|1055.12|1063.52|1058.52|1059.84|1054.84|827
1710003300000|2024-03-09 16:55:00|1060.08|1055.08|1058.5|1053.5|1061.32|1056.32|1057.55|1052.55|641
1710003600000|2024-03-09 17:00:00|1058.4|1053.4|1060.01|1055.01|1061.85|1056.85|1057.58|1052.58|807
1710003900000|2024-03-09 17:05:00|1059.76|1054.76|1060.77|1055.77|1061.23|1056.23|1058.32|1053.32|836
1710004200000|2024-03-09 17:10:00|1060.81|1055.81|1054.04|1049.04|1060.84|1055.84|1050.74|1045.74|1052
1710004500000|2024-03-09 17:15:00|1054.06|1049.06|1052.9|1047.9|1054.59|1049.59|1049.75|1044.75|998
1710004800000|2024-03-09 17:20:00|1052.88|1047.88|1054.83|1049.83|1056.9|1051.9|1052.44|1047.44|848
1710005100000|2024-03-09 17:25:00|1054.75|1049.75|1054.58|1049.58|1056.15|1051.15|1052.98|1047.98|837
1710005400000|2024-03-09 17:30:00|1054.53|1049.53|1056.25|1051.25|1057.5|1052.5|1054.43|1049.43|871
1710005700000|2024-03-09 17:35:00|1056.23|1051.23|1057|1052|1057.27|1052.27|1055.9|1050.9|613
1710006000000|2024-03-09 17:40:00|1056.95|1051.95|1056.9|1051.9|1058.5|1053.5|1056.2|1051.2|688
1710006300000|2024-03-09 17:45:00|1056.85|1051.85|1053.75|1048.75|1057.18|1052.18|1053.6|1048.6|682
1710006600000|2024-03-09 17:50:00|1053.73|1048.73|1052.32|1047.32|1053.9|1048.9|1050.3|1045.3|872
1710006900000|2024-03-09 17:55:00|1052.45|1047.45|1051.02|1046.02|1052.45|1047.45|1047.73|1042.73|850
1710007200000|2024-03-09 18:00:00|1051.1|1046.1|1049.5|1044.5|1051.1|1046.1|1048.07|1043.07|840
1710007500000|2024-03-09 18:05:00|1049.48|1044.48|1051.15|1046.15|1052.05|1047.05|1047.61|1042.61|740
1710007800000|2024-03-09 18:10:00|1051.16|1046.16|1051.81|1046.81|1052.53|1047.53|1050.32|1045.32|858
1710008100000|2024-03-09 18:15:00|1051.92|1046.92|1053.08|1048.08|1053.09|1048.09|1050.78|1045.78|713
1710008400000|2024-03-09 18:20:00|1053.05|1048.05|1054.05|1049.05|1054.63|1049.63|1052.73|1047.73|587
1710008700000|2024-03-09 18:25:00|1054|1049|1053.19|1048.19|1054.75|1049.75|1053.02|1048.02|608
1710009000000|2024-03-09 18:30:00|1053.2|1048.2|1052.72|1047.72|1054.81|1049.81|1052.07|1047.07|693
1710009300000|2024-03-09 18:35:00|1052.75|1047.75|1054.83|1049.83|1055.49|1050.49|1052.1|1047.1|707
1710009600000|2024-03-09 18:40:00|1054.79|1049.79|1055.8|1050.8|1057.31|1052.31|1054.42|1049.42|761
1710009900000|2024-03-09 18:45:00|1055.78|1050.78|1053.93|1048.93|1056.08|1051.08|1053.17|1048.17|819
1710010200000|2024-03-09 18:50:00|1053.94|1048.94|1055.11|1050.11|1055.91|1050.91|1053.29|1048.29|718
1710010500000|2024-03-09 18:55:00|1055.1|1050.1|1053.09|1048.09|1055.19|1050.19|1052.54|1047.54|730
1710010800000|2024-03-09 19:00:00|1053.14|1048.14|1052.55|1047.55|1054.5|1049.5|1051.63|1046.63|682
1710011100000|2024-03-09 19:05:00|1052.5|1047.5|1051.95|1046.95|1053.48|1048.48|1051.34|1046.34|656
1710011400000|2024-03-09 19:10:00|1051.93|1046.93|1052.68|1047.68|1052.88|1047.88|1051.2|1046.2|561
1710011700000|2024-03-09 19:15:00|1052.73|1047.73|1052.48|1047.48|1052.78|1047.78|1050.65|1045.65|474
1710012000000|2024-03-09 19:20:00|1052.58|1047.58|1051.45|1046.45|1053.45|1048.45|1049.94|1044.94|573
1710012300000|2024-03-09 19:25:00|1051.37|1046.37|1054.93|1049.93|1054.93|1049.93|1050.72|1045.72|680
1710012600000|2024-03-09 19:30:00|1054.9|1049.9|1053.03|1048.03|1055|1050|1052.45|1047.45|622
1710012900000|2024-03-09 19:35:00|1053|1048|1053.03|1048.03|1054.2|1049.2|1051.7|1046.7|678
1710013200000|2024-03-09 19:40:00|1053|1048|1052.03|1047.03|1053.88|1048.88|1050.8|1045.8|600
1710013500000|2024-03-09 19:45:00|1051.98|1046.98|1048.45|1043.45|1053.08|1048.08|1048.06|1043.06|650
1710013800000|2024-03-09 19:50:00|1048.47|1043.47|1048.97|1043.97|1049.23|1044.23|1046.76|1041.76|854
1710014100000|2024-03-09 19:55:00|1048.96|1043.96|1046.08|1041.08|1049.55|1044.55|1045.2|1040.2|744
1710014400000|2024-03-09 20:00:00|1046.13|1041.13|1050.3|1045.3|1050.5|1045.5|1046.03|1041.03|765
1710014700000|2024-03-09 20:05:00|1050.33|1045.33|1049.83|1044.83|1050.65|1045.65|1048.9|1043.9|715
1710015000000|2024-03-09 20:10:00|1049.84|1044.84|1047.5|1042.5|1050.75|1045.75|1047.05|1042.05|741
1710015300000|2024-03-09 20:15:00|1047.45|1042.45|1045.3|1040.3|1048.7|1043.7|1044.98|1039.98|718
1710015600000|2024-03-09 20:20:00|1045.33|1040.33|1047.23|1042.23|1047.5|1042.5|1043.58|1038.58|791
1710015900000|2024-03-09 20:25:00|1047.25|1042.25|1048.26|1043.26|1049.35|1044.35|1047.25|1042.25|547
1710016200000|2024-03-09 20:30:00|1048.27|1043.27|1046.85|1041.85|1049.6|1044.6|1045.78|1040.78|789
1710016500000|2024-03-09 20:35:00|1047.05|1042.05|1051.05|1046.05|1051.25|1046.25|1046.85|1041.85|725
1710016800000|2024-03-09 20:40:00|1051.03|1046.03|1051.3|1046.3|1051.63|1046.63|1049.63|1044.63|658
1710017100000|2024-03-09 20:45:00|1051.28|1046.28|1051.86|1046.86|1052.03|1047.03|1050.6|1045.6|685
1710017400000|2024-03-09 20:50:00|1051.84|1046.84|1052.49|1047.49|1052.64|1047.64|1050.86|1045.86|641
1710017700000|2024-03-09 20:55:00|1052.41|1047.41|1052.26|1047.26|1052.96|1047.96|1051.69|1046.69|597
1710018000000|2024-03-09 21:00:00|1052.24|1047.24|1052.34|1047.34|1052.51|1047.51|1049.85|1044.85|791
1710018300000|2024-03-09 21:05:00|1052.37|1047.37|1048.07|1043.07|1052.8|1047.8|1048.06|1043.06|705
1710018600000|2024-03-09 21:10:00|1048.08|1043.08|1050.1|1045.1|1050.15|1045.15|1047.15|1042.15|568
1710018900000|2024-03-09 21:15:00|1050.05|1045.05|1047.73|1042.73|1050.05|1045.05|1046.83|1041.83|756
1710019200000|2024-03-09 21:20:00|1047.72|1042.72|1046.99|1041.99|1048.59|1043.59|1046.32|1041.32|734
1710019500000|2024-03-09 21:25:00|1047.03|1042.03|1046.1|1041.1|1048.51|1043.51|1044.62|1039.62|765
1710019800000|2024-03-09 21:30:00|1046.05|1041.05|1047.63|1042.63|1048.75|1043.75|1046.05|1041.05|623
1710020100000|2024-03-09 21:35:00|1047.76|1042.76|1047.43|1042.43|1048.7|1043.7|1047.03|1042.03|532
1710020400000|2024-03-09 21:40:00|1047.48|1042.48|1047.55|1042.55|1048.85|1043.85|1047.2|1042.2|315
1710020700000|2024-03-09 21:45:00|1047.5|1042.5|1048.65|1043.65|1048.85|1043.85|1046.93|1041.93|326
1710021000000|2024-03-09 21:50:00|1048.55|1043.55|1047.5|1042.5|1048.7|1043.7|1047.13|1042.13|273
1710021300000|2024-03-09 21:55:00|1047.48|1042.48|1046.8|1041.8|1047.58|1042.58|1046.76|1041.76|411
1710021600000|2024-03-09 22:00:00|1046.71|1041.71|1050.63|1045.63|1050.63|1045.63|1046.55|1041.55|584
1710021900000|2024-03-09 22:05:00|1050.68|1045.68|1049.2|1044.2|1051.98|1046.98|1049.1|1044.1|363
1710022200000|2024-03-09 22:10:00|1049.23|1044.23|1051.03|1046.03|1051.06|1046.06|1048.7|1043.7|536
1710022500000|2024-03-09 22:15:00|1050.98|1045.98|1049.95|1044.95|1051.88|1046.88|1049.72|1044.72|504
1710022800000|2024-03-09 22:20:00|1049.98|1044.98|1049.44|1044.44|1050.33|1045.33|1048.92|1043.92|712
1710023100000|2024-03-09 22:25:00|1049.52|1044.52|1049.28|1044.28|1049.8|1044.8|1048.83|1043.83|376
1710023400000|2024-03-09 22:30:00|1049.48|1044.48|1050|1045|1050.05|1045.05|1048.78|1043.78|450
1710023700000|2024-03-09 22:35:00|1050.13|1045.13|1053.11|1048.11|1053.11|1048.11|1050.13|1045.13|374
1710024000000|2024-03-09 22:40:00|1053.23|1048.23|1050.96|1045.96|1053.23|1048.23|1050.79|1045.79|469
1710024300000|2024-03-09 22:45:00|1050.97|1045.97|1049.6|1044.6|1051.01|1046.01|1048.97|1043.97|523
1710024600000|2024-03-09 22:50:00|1049.67|1044.67|1049.55|1044.55|1049.95|1044.95|1047.74|1042.74|488
1710024900000|2024-03-09 22:55:00|1049.53|1044.53|1050.85|1045.85|1052.4|1047.4|1049.53|1044.53|537
1710025200000|2024-03-09 23:00:00|1050.83|1045.83|1050.55|1045.55|1050.88|1045.88|1048.52|1043.52|693
1710025500000|2024-03-09 23:05:00|1050.45|1045.45|1052.1|1047.1|1053.13|1048.13|1050.35|1045.35|707
1710025800000|2024-03-09 23:10:00|1052.04|1047.04|1054.02|1049.02|1054.13|1049.13|1051.82|1046.82|752
1710026100000|2024-03-09 23:15:00|1053.92|1048.92|1051.57|1046.57|1054.24|1049.24|1051.39|1046.39|748
1710026400000|2024-03-09 23:20:00|1051.47|1046.47|1050.7|1045.7|1051.47|1046.47|1049.3|1044.3|760
1710026700000|2024-03-09 23:25:00|1050.73|1045.73|1050.62|1045.62|1050.75|1045.75|1048.22|1043.22|813
1710027000000|2024-03-09 23:30:00|1050.58|1045.58|1052.13|1047.13|1052.75|1047.75|1047.45|1042.45|819
1710027300000|2024-03-09 23:35:00|1052.15|1047.15|1054.52|1049.52|1054.83|1049.83|1052.15|1047.15|557
1710027600000|2024-03-09 23:40:00|1054.63|1049.63|1053.36|1048.36|1054.63|1049.63|1052.58|1047.58|763
1710027900000|2024-03-09 23:45:00|1053.35|1048.35|1053.7|1048.7|1054.65|1049.65|1053.05|1048.05|487
1710028200000|2024-03-09 23:50:00|1053.68|1048.68|1053.65|1048.65|1054.63|1049.63|1052.7|1047.7|449
1710028500000|2024-03-09 23:55:00|1053.6|1048.6|1051.67|1046.67|1053.6|1048.6|1050.98|1045.98|701
1710028800000|2024-03-10 00:00:00|1051.66|1046.66|1049.9|1044.9|1052.92|1047.92|1049.77|1044.77|852
1710029100000|2024-03-10 00:05:00|1049.95|1044.95|1048.98|1043.98|1050.8|1045.8|1048.75|1043.75|746
1710029400000|2024-03-10 00:10:00|1048.9|1043.9|1049.65|1044.65|1051.01|1046.01|1048.8|1043.8|612
1710029700000|2024-03-10 00:15:00|1049.72|1044.72|1056.26|1051.26|1056.56|1051.56|1048.83|1043.83|794
1710030000000|2024-03-10 00:20:00|1056.27|1051.27|1055.74|1050.74|1060|1055|1054.77|1049.77|896
1710030300000|2024-03-10 00:25:00|1055.7|1050.7|1054.72|1049.72|1057.02|1052.02|1053.96|1048.96|715
1710030600000|2024-03-10 00:30:00|1054.7|1049.7|1052.5|1047.5|1054.7|1049.7|1052.22|1047.22|671
1710030900000|2024-03-10 00:35:00|1052.49|1047.49|1053.27|1048.27|1053.77|1048.77|1048.76|1043.76|682
1710031200000|2024-03-10 00:40:00|1053.16|1048.16|1048.7|1043.7|1053.79|1048.79|1047.95|1042.95|845
1710031500000|2024-03-10 00:45:00|1048.71|1043.71|1049.48|1044.48|1049.65|1044.65|1047.25|1042.25|847
1710031800000|2024-03-10 00:50:00|1049.51|1044.51|1050.38|1045.38|1051.35|1046.35|1048.25|1043.25|675
1710032100000|2024-03-10 00:55:00|1050.35|1045.35|1051.14|1046.14|1052.31|1047.31|1050.1|1045.1|674
1710032400000|2024-03-10 01:00:00|1051.1|1046.1|1054.03|1049.03|1056.09|1051.09|1050.82|1045.82|750
1710032700000|2024-03-10 01:05:00|1054.05|1049.05|1051.06|1046.06|1054.45|1049.45|1049.78|1044.78|924
1710033000000|2024-03-10 01:10:00|1051.07|1046.07|1056.07|1051.07|1056.07|1051.07|1050.27|1045.27|980
1710033300000|2024-03-10 01:15:00|1056.03|1051.03|1050.55|1045.55|1057.1|1052.1|1050.5|1045.5|902
1710033600000|2024-03-10 01:20:00|1050.53|1045.53|1055.42|1050.42|1055.47|1050.47|1049.83|1044.83|941
1710033900000|2024-03-10 01:25:00|1055.29|1050.29|1049.83|1044.83|1056.56|1051.56|1049.4|1044.4|845
1710034200000|2024-03-10 01:30:00|1049.8|1044.8|1051.7|1046.7|1051.87|1046.87|1048.3|1043.3|841
1710034500000|2024-03-10 01:35:00|1051.72|1046.72|1052.05|1047.05|1054.75|1049.75|1051.63|1046.63|777
1710034800000|2024-03-10 01:40:00|1051.95|1046.95|1050.24|1045.24|1051.95|1046.95|1046.68|1041.68|750
1710035100000|2024-03-10 01:45:00|1050.34|1045.34|1053.68|1048.68|1054.1|1049.1|1049.17|1044.17|804
1710035400000|2024-03-10 01:50:00|1053.63|1048.63|1054.48|1049.48|1054.9|1049.9|1053.1|1048.1|611
1710035700000|2024-03-10 01:55:00|1054.45|1049.45|1055.68|1050.68|1056.45|1051.45|1054|1049|659
1710036000000|2024-03-10 02:00:00|1055.65|1050.65|1053.7|1048.7|1056.35|1051.35|1052.25|1047.25|777
1710036300000|2024-03-10 02:05:00|1053.68|1048.68|1054.15|1049.15|1054.48|1049.48|1053.05|1048.05|585
1710036600000|2024-03-10 02:10:00|1054.2|1049.2|1052.55|1047.55|1054.93|1049.93|1052.36|1047.36|626
1710036900000|2024-03-10 02:15:00|1052.53|1047.53|1053.75|1048.75|1054.63|1049.63|1051.58|1046.58|582
1710037200000|2024-03-10 02:20:00|1053.73|1048.73|1051.95|1046.95|1054.43|1049.43|1051.35|1046.35|575
1710037500000|2024-03-10 02:25:00|1051.85|1046.85|1053.4|1048.4|1053.45|1048.45|1051.6|1046.6|498
1710037800000|2024-03-10 02:30:00|1053.45|1048.45|1052.13|1047.13|1053.9|1048.9|1051.5|1046.5|522
1710038100000|2024-03-10 02:35:00|1052.05|1047.05|1052|1047|1053.95|1048.95|1051.73|1046.73|654
1710038400000|2024-03-10 02:40:00|1051.99|1046.99|1052.08|1047.08|1053.43|1048.43|1051.13|1046.13|630
1710038700000|2024-03-10 02:45:00|1052.1|1047.1|1049.31|1044.31|1053.08|1048.08|1049.29|1044.29|583
1710039000000|2024-03-10 02:50:00|1049.24|1044.24|1048.04|1043.04|1049.48|1044.48|1047.84|1042.84|478
1710039300000|2024-03-10 02:55:00|1048.03|1043.03|1047.62|1042.62|1048.21|1043.21|1046.52|1041.52|623
1710039600000|2024-03-10 03:00:00|1047.6|1042.6|1046.1|1041.1|1048.15|1043.15|1045.35|1040.35|523
1710039900000|2024-03-10 03:05:00|1046.05|1041.05|1049.2|1044.2|1049.43|1044.43|1044.79|1039.79|754
1710040200000|2024-03-10 03:10:00|1049.17|1044.17|1051.13|1046.13|1051.42|1046.42|1048.76|1043.76|628
1710040500000|2024-03-10 03:15:00|1051.09|1046.09|1049.87|1044.87|1051.44|1046.44|1048.15|1043.15|706
1710040800000|2024-03-10 03:20:00|1049.97|1044.97|1050.03|1045.03|1050.63|1045.63|1049.45|1044.45|579
1710041100000|2024-03-10 03:25:00|1050.1|1045.1|1048.75|1043.75|1050.63|1045.63|1048.55|1043.55|559
1710041400000|2024-03-10 03:30:00|1048.8|1043.8|1047.33|1042.33|1049.53|1044.53|1047.28|1042.28|519
1710041700000|2024-03-10 03:35:00|1047.35|1042.35|1046.25|1041.25|1047.78|1042.78|1045.95|1040.95|488
1710042000000|2024-03-10 03:40:00|1046.23|1041.23|1047.1|1042.1|1047.6|1042.6|1046.18|1041.18|547
1710042300000|2024-03-10 03:45:00|1047.08|1042.08|1046.52|1041.52|1047.4|1042.4|1045.85|1040.85|519
1710042600000|2024-03-10 03:50:00|1046.47|1041.47|1046.26|1041.26|1047.63|1042.63|1045.75|1040.75|530
1710042900000|2024-03-10 03:55:00|1046.23|1041.23|1047|1042|1047.56|1042.56|1045.87|1040.87|595
1710043200000|2024-03-10 04:00:00|1047.03|1042.03|1048.63|1043.63|1048.75|1043.75|1046.17|1041.17|760
1710043500000|2024-03-10 04:05:00|1048.64|1043.64|1049.78|1044.78|1050.43|1045.43|1048.39|1043.39|787
1710043800000|2024-03-10 04:10:00|1049.75|1044.75|1049.81|1044.81|1051.68|1046.68|1048.8|1043.8|847
1710044100000|2024-03-10 04:15:00|1049.8|1044.8|1050.28|1045.28|1051.56|1046.56|1049.07|1044.07|804
1710044400000|2024-03-10 04:20:00|1050.33|1045.33|1052.2|1047.2|1052.28|1047.28|1050.23|1045.23|745
1710044700000|2024-03-10 04:25:00|1052.14|1047.14|1051.54|1046.54|1052.73|1047.73|1051.11|1046.11|567
1710045000000|2024-03-10 04:30:00|1051.49|1046.49|1051.12|1046.12|1052.13|1047.13|1050.05|1045.05|735
1710045300000|2024-03-10 04:35:00|1051.1|1046.1|1050.12|1045.12|1051.97|1046.97|1049.82|1044.82|607
1710045600000|2024-03-10 04:40:00|1050.15|1045.15|1049.4|1044.4|1050.67|1045.67|1049.17|1044.17|576
1710045900000|2024-03-10 04:45:00|1049.5|1044.5|1049.12|1044.12|1049.86|1044.86|1048.75|1043.75|588
1710046200000|2024-03-10 04:50:00|1049.02|1044.02|1049.07|1044.07|1049.65|1044.65|1048.73|1043.73|620
1710046500000|2024-03-10 04:55:00|1049.08|1044.08|1049.15|1044.15|1049.45|1044.45|1047.75|1042.75|602
1710046800000|2024-03-10 05:00:00|1049.1|1044.1|1046.99|1041.99|1049.48|1044.48|1046.17|1041.17|684
1710047100000|2024-03-10 05:05:00|1047.01|1042.01|1046.75|1041.75|1047.52|1042.52|1045.98|1040.98|391
1710047400000|2024-03-10 05:10:00|1046.65|1041.65|1046.29|1041.29|1046.85|1041.85|1045.7|1040.7|320
1710047700000|2024-03-10 05:15:00|1046.23|1041.23|1047.15|1042.15|1047.17|1042.17|1045.27|1040.27|530
1710048000000|2024-03-10 05:20:00|1047.13|1042.13|1046.93|1041.93|1047.59|1042.59|1045.62|1040.62|496
1710048300000|2024-03-10 05:25:00|1046.9|1041.9|1046.36|1041.36|1047.13|1042.13|1046.18|1041.18|392
1710048600000|2024-03-10 05:30:00|1046.35|1041.35|1045.87|1040.87|1047.13|1042.13|1045.64|1040.64|391
1710048900000|2024-03-10 05:35:00|1045.88|1040.88|1045.66|1040.66|1046.2|1041.2|1044.86|1039.86|366
1710049200000|2024-03-10 05:40:00|1045.67|1040.67|1046.2|1041.2|1047.29|1042.29|1045.08|1040.08|526
1710049500000|2024-03-10 05:45:00|1046.18|1041.18|1045.75|1040.75|1046.4|1041.4|1044.62|1039.62|594
1710049800000|2024-03-10 05:50:00|1045.69|1040.69|1045.35|1040.35|1047.09|1042.09|1044.75|1039.75|677
1710050100000|2024-03-10 05:55:00|1045.4|1040.4|1044.09|1039.09|1045.7|1040.7|1043.94|1038.94|524
1710050400000|2024-03-10 06:00:00|1044.17|1039.17|1045.08|1040.08|1045.1|1040.1|1043.89|1038.89|500
1710050700000|2024-03-10 06:05:00|1045.13|1040.13|1045.87|1040.87|1046.48|1041.48|1044.65|1039.65|511
1710051000000|2024-03-10 06:10:00|1045.85|1040.85|1045.48|1040.48|1046.26|1041.26|1044.88|1039.88|600
1710051300000|2024-03-10 06:15:00|1045.51|1040.51|1046.4|1041.4|1047.15|1042.15|1044.76|1039.76|620
1710051600000|2024-03-10 06:20:00|1046.43|1041.43|1045.31|1040.31|1047.8|1042.8|1044.8|1039.8|627
1710051900000|2024-03-10 06:25:00|1045.3|1040.3|1046.89|1041.89|1047.38|1042.38|1044.81|1039.81|438
1710052200000|2024-03-10 06:30:00|1046.9|1041.9|1047.73|1042.73|1047.85|1042.85|1046.75|1041.75|463
1710052500000|2024-03-10 06:35:00|1047.75|1042.75|1047.95|1042.95|1048.15|1043.15|1046.88|1041.88|442
1710052800000|2024-03-10 06:40:00|1047.93|1042.93|1046.78|1041.78|1047.98|1042.98|1046.7|1041.7|477
1710053100000|2024-03-10 06:45:00|1046.75|1041.75|1046.79|1041.79|1047.1|1042.1|1045.25|1040.25|529
1710053400000|2024-03-10 06:50:00|1046.86|1041.86|1047.38|1042.38|1047.93|1042.93|1046.38|1041.38|476
1710053700000|2024-03-10 06:55:00|1047.3|1042.3|1047.14|1042.14|1047.5|1042.5|1046.55|1041.55|474
1710054000000|2024-03-10 07:00:00|1047|1042|1047.23|1042.23|1048|1043|1046.32|1041.32|326
1710054300000|2024-03-10 07:05:00|1047.25|1042.25|1046.69|1041.69|1047.37|1042.37|1046.18|1041.18|399
1710054600000|2024-03-10 07:10:00|1046.59|1041.59|1047.69|1042.69|1048.25|1043.25|1046.22|1041.22|421
1710054900000|2024-03-10 07:15:00|1047.73|1042.73|1048.49|1043.49|1048.83|1043.83|1046.87|1041.87|440
1710055200000|2024-03-10 07:20:00|1048.53|1043.53|1049.42|1044.42|1050.48|1045.48|1048.53|1043.53|630
1710055500000|2024-03-10 07:25:00|1049.44|1044.44|1049.6|1044.6|1050.72|1045.72|1048.54|1043.54|524
1710055800000|2024-03-10 07:30:00|1049.62|1044.62|1050.29|1045.29|1050.3|1045.3|1047.62|1042.62|679
1710056100000|2024-03-10 07:35:00|1050.25|1045.25|1051.13|1046.13|1051.9|1046.9|1049.89|1044.89|642
1710056400000|2024-03-10 07:40:00|1051.15|1046.15|1051.57|1046.57|1052.2|1047.2|1049.77|1044.77|493
1710056700000|2024-03-10 07:45:00|1051.55|1046.55|1051.76|1046.76|1052.69|1047.69|1049.92|1044.92|387
1710057000000|2024-03-10 07:50:00|1051.79|1046.79|1054.53|1049.53|1055.58|1050.58|1051.17|1046.17|649
1710057300000|2024-03-10 07:55:00|1054.5|1049.5|1056.49|1051.49|1058.21|1053.21|1053.19|1048.19|711
1710057600000|2024-03-10 08:00:00|1056.51|1051.51|1057.48|1052.48|1058.53|1053.53|1056|1051|694
1710057900000|2024-03-10 08:05:00|1057.44|1052.44|1056.67|1051.67|1057.6|1052.6|1055.8|1050.8|696
1710058200000|2024-03-10 08:10:00|1056.65|1051.65|1054.77|1049.77|1056.69|1051.69|1054.77|1049.77|581
1710058500000|2024-03-10 08:15:00|1054.75|1049.75|1053.63|1048.63|1055.05|1050.05|1052.5|1047.5|460
1710058800000|2024-03-10 08:20:00|1053.6|1048.6|1052.9|1047.9|1054.09|1049.09|1052.9|1047.9|515
1710059100000|2024-03-10 08:25:00|1052.85|1047.85|1051.87|1046.87|1052.86|1047.86|1051.27|1046.27|502
1710059400000|2024-03-10 08:30:00|1051.77|1046.77|1053.1|1048.1|1053.1|1048.1|1050.88|1045.88|479
1710059700000|2024-03-10 08:35:00|1053.08|1048.08|1052.9|1047.9|1054.35|1049.35|1052.4|1047.4|536
1710060000000|2024-03-10 08:40:00|1052.92|1047.92|1054.38|1049.38|1054.4|1049.4|1052.64|1047.64|503
1710060300000|2024-03-10 08:45:00|1054.37|1049.37|1057.15|1052.15|1057.65|1052.65|1054.19|1049.19|671
1710060600000|2024-03-10 08:50:00|1057.13|1052.13|1058.15|1053.15|1058.47|1053.47|1056.15|1051.15|516
1710060900000|2024-03-10 08:55:00|1058.19|1053.19|1057.16|1052.16|1058.49|1053.49|1055.89|1050.89|626
1710061200000|2024-03-10 09:00:00|1057.21|1052.21|1054.07|1049.07|1057.23|1052.23|1053.86|1048.86|673
1710061500000|2024-03-10 09:05:00|1054.14|1049.14|1053.97|1048.97|1055.15|1050.15|1052.9|1047.9|739
1710061800000|2024-03-10 09:10:00|1053.93|1048.93|1055.64|1050.64|1056.26|1051.26|1052.94|1047.94|613
1710062100000|2024-03-10 09:15:00|1055.69|1050.69|1049.67|1044.67|1055.69|1050.69|1045.8|1040.8|879
1710062400000|2024-03-10 09:20:00|1049.79|1044.79|1044.35|1039.35|1050.26|1045.26|1040.24|1035.24|1019
1710062700000|2024-03-10 09:25:00|1044.5|1039.5|1043.68|1038.68|1045.4|1040.4|1041.4|1036.4|849
1710063000000|2024-03-10 09:30:00|1043.63|1038.63|1040.13|1035.13|1045.21|1040.21|1034.9|1029.9|1031
1710063300000|2024-03-10 09:35:00|1040.1|1035.1|1041.72|1036.72|1042.79|1037.79|1040|1035|910
1710063600000|2024-03-10 09:40:00|1041.91|1036.91|1045.28|1040.28|1045.28|1040.28|1039.67|1034.67|942
1710063900000|2024-03-10 09:45:00|1045.25|1040.25|1043.58|1038.58|1047.07|1042.07|1041.81|1036.81|1008
1710064200000|2024-03-10 09:50:00|1043.66|1038.66|1042.29|1037.29|1045.75|1040.75|1041.42|1036.42|1031
1710064500000|2024-03-10 09:55:00|1042.26|1037.26|1040.8|1035.8|1043.65|1038.65|1039.85|1034.85|1001
1710064800000|2024-03-10 10:00:00|1040.85|1035.85|1044.3|1039.3|1044.94|1039.94|1040.15|1035.15|884
1710065100000|2024-03-10 10:05:00|1044.28|1039.28|1046.74|1041.74|1046.88|1041.88|1042.96|1037.96|863
1710065400000|2024-03-10 10:10:00|1046.77|1041.77|1047.97|1042.97|1048.63|1043.63|1046.21|1041.21|838
1710065700000|2024-03-10 10:15:00|1047.98|1042.98|1048.08|1043.08|1048.66|1043.66|1047.01|1042.01|871
1710066000000|2024-03-10 10:20:00|1048.13|1043.13|1049.57|1044.57|1050.53|1045.53|1047.8|1042.8|571
1710066300000|2024-03-10 10:25:00|1049.55|1044.55|1050.15|1045.15|1051.19|1046.19|1048.09|1043.09|733
1710066600000|2024-03-10 10:30:00|1050.01|1045.01|1055.08|1050.08|1055.35|1050.35|1049.39|1044.39|785
1710066900000|2024-03-10 10:35:00|1055.04|1050.04|1057.05|1052.05|1057.69|1052.69|1054.68|1049.68|705
1710067200000|2024-03-10 10:40:00|1057.14|1052.14|1053.63|1048.63|1057.8|1052.8|1052.43|1047.43|543
1710067500000|2024-03-10 10:45:00|1053.68|1048.68|1052.9|1047.9|1054.75|1049.75|1052.39|1047.39|686
1710067800000|2024-03-10 10:50:00|1052.8|1047.8|1051.74|1046.74|1053.4|1048.4|1051.42|1046.42|575
1710068100000|2024-03-10 10:55:00|1051.67|1046.67|1053.17|1048.17|1053.19|1048.19|1051.59|1046.59|635
1710068400000|2024-03-10 11:00:00|1053.15|1048.15|1051.53|1046.53|1054.35|1049.35|1049.63|1044.63|568
1710068700000|2024-03-10 11:05:00|1051.48|1046.48|1049.55|1044.55|1052.05|1047.05|1049.55|1044.55|665
1710069000000|2024-03-10 11:10:00|1049.5|1044.5|1047.61|1042.61|1049.7|1044.7|1047.29|1042.29|628
1710069300000|2024-03-10 11:15:00|1047.63|1042.63|1046.13|1041.13|1048.8|1043.8|1046.1|1041.1|524
1710069600000|2024-03-10 11:20:00|1046.15|1041.15|1045.23|1040.23|1046.43|1041.43|1043.71|1038.71|708
1710069900000|2024-03-10 11:25:00|1045.26|1040.26|1046.05|1041.05|1046.3|1041.3|1043.57|1038.57|599
1710070200000|2024-03-10 11:30:00|1046.1|1041.1|1042.42|1037.42|1046.3|1041.3|1042.41|1037.41|646
1710070500000|2024-03-10 11:35:00|1042.15|1037.15|1042.32|1037.32|1044.35|1039.35|1041.61|1036.61|632
1710070800000|2024-03-10 11:40:00|1042.4|1037.4|1041.12|1036.12|1043.68|1038.68|1039.65|1034.65|618
1710071100000|2024-03-10 11:45:00|1041.15|1036.15|1040.93|1035.93|1042.05|1037.05|1039.9|1034.9|675
1710071400000|2024-03-10 11:50:00|1040.9|1035.9|1043.56|1038.56|1043.69|1038.69|1040.38|1035.38|659
1710071700000|2024-03-10 11:55:00|1043.73|1038.73|1043.35|1038.35|1045.15|1040.15|1042.56|1037.56|580
1710072000000|2024-03-10 12:00:00|1043.36|1038.36|1044.76|1039.76|1045.15|1040.15|1042.91|1037.91|604
1710072300000|2024-03-10 12:05:00|1044.77|1039.77|1045.38|1040.38|1045.84|1040.84|1044.15|1039.15|570
1710072600000|2024-03-10 12:10:00|1045.37|1040.37|1044.98|1039.98|1045.85|1040.85|1044.52|1039.52|545
1710072900000|2024-03-10 12:15:00|1044.93|1039.93|1044.82|1039.82|1045.54|1040.54|1043.48|1038.48|606
1710073200000|2024-03-10 12:20:00|1044.85|1039.85|1045.52|1040.52|1046.43|1041.43|1044.12|1039.12|574
1710073500000|2024-03-10 12:25:00|1045.48|1040.48|1040.75|1035.75|1045.53|1040.53|1040.3|1035.3|602
1710073800000|2024-03-10 12:30:00|1040.66|1035.66|1036.15|1031.15|1040.91|1035.91|1035.8|1030.8|793
1710074100000|2024-03-10 12:35:00|1036.05|1031.05|1031.85|1026.85|1036.05|1031.05|1025.89|1020.89|951
1710074400000|2024-03-10 12:40:00|1031.94|1026.94|1032.08|1027.08|1032.4|1027.4|1030.34|1025.34|809
1710074700000|2024-03-10 12:45:00|1032.09|1027.09|1034.14|1029.14|1034.59|1029.59|1032.09|1027.09|619
1710075000000|2024-03-10 12:50:00|1034.13|1029.13|1035.15|1030.15|1036.6|1031.6|1033.97|1028.97|511
1710075300000|2024-03-10 12:55:00|1035.2|1030.2|1036.93|1031.93|1038.25|1033.25|1035.2|1030.2|654
1710075600000|2024-03-10 13:00:00|1036.9|1031.9|1037.15|1032.15|1037.38|1032.38|1035.96|1030.96|660
1710075900000|2024-03-10 13:05:00|1037.23|1032.23|1036.22|1031.22|1037.45|1032.45|1035.9|1030.9|531
1710076200000|2024-03-10 13:10:00|1036.2|1031.2|1036.5|1031.5|1037.46|1032.46|1036.04|1031.04|636
1710076500000|2024-03-10 13:15:00|1036.53|1031.53|1034.35|1029.35|1037.35|1032.35|1034.35|1029.35|587
1710076800000|2024-03-10 13:20:00|1034.38|1029.38|1031.46|1026.46|1034.97|1029.97|1031.42|1026.42|596
1710077100000|2024-03-10 13:25:00|1031.42|1026.42|1029.8|1024.8|1032.51|1027.51|1029.65|1024.65|711
1710077400000|2024-03-10 13:30:00|1029.83|1024.83|1033.75|1028.75|1033.75|1028.75|1029.83|1024.83|837
1710077700000|2024-03-10 13:35:00|1033.7|1028.7|1032.9|1027.9|1034.85|1029.85|1032.43|1027.43|758
1710078000000|2024-03-10 13:40:00|1032.85|1027.85|1030.85|1025.85|1033.56|1028.56|1030.85|1025.85|698
1710078300000|2024-03-10 13:45:00|1030.87|1025.87|1026.77|1021.77|1031.74|1026.74|1026.49|1021.49|838
1710078600000|2024-03-10 13:50:00|1026.76|1021.76|1025.29|1020.29|1028.91|1023.91|1024.9|1019.9|944
1710078900000|2024-03-10 13:55:00|1025.26|1020.26|1021.76|1016.76|1025.85|1020.85|1016.48|1011.48|998
1710079200000|2024-03-10 14:00:00|1021.72|1016.72|1024.4|1019.4|1026.03|1021.03|1020.89|1015.89|1013
1710079500000|2024-03-10 14:05:00|1024.38|1019.38|1024.07|1019.07|1024.77|1019.77|1022.02|1017.02|966
1710079800000|2024-03-10 14:10:00|1024.12|1019.12|1017.67|1012.67|1024.88|1019.88|1016.63|1011.63|917
1710080100000|2024-03-10 14:15:00|1017.52|1012.52|1021.86|1016.86|1022.3|1017.3|1017.31|1012.31|959
1710080400000|2024-03-10 14:20:00|1021.85|1016.85|1024|1019|1024.33|1019.33|1020.92|1015.92|811
1710080700000|2024-03-10 14:25:00|1024.01|1019.01|1021.62|1016.62|1024.45|1019.45|1020.9|1015.9|758
1710081000000|2024-03-10 14:30:00|1021.64|1016.64|1021.38|1016.38|1022.82|1017.82|1017.79|1012.79|863
1710081300000|2024-03-10 14:35:00|1021.34|1016.34|1016.14|1011.14|1021.52|1016.52|1016.02|1011.02|836
1710081600000|2024-03-10 14:40:00|1016.15|1011.15|1008.85|1003.85|1016.59|1011.59|1006.21|1001.21|1093
1710081900000|2024-03-10 14:45:00|1008.87|1003.87|1019.44|1014.44|1019.53|1014.53|1008.42|1003.42|1083
1710082200000|2024-03-10 14:50:00|1019.49|1014.49|1020.19|1015.19|1021.08|1016.08|1018.43|1013.43|940
1710082500000|2024-03-10 14:55:00|1020.2|1015.2|1022.28|1017.28|1022.3|1017.3|1019.37|1014.37|786
1710082800000|2024-03-10 15:00:00|1022.25|1017.25|1023.56|1018.56|1024.28|1019.28|1020.9|1015.9|795
1710083100000|2024-03-10 15:05:00|1023.57|1018.57|1022.07|1017.07|1025.07|1020.07|1021.98|1016.98|852
1710083400000|2024-03-10 15:10:00|1022.09|1017.09|1018.55|1013.55|1022.27|1017.27|1016.56|1011.56|852
1710083700000|2024-03-10 15:15:00|1018.59|1013.59|1019.63|1014.63|1021.22|1016.22|1016.03|1011.03|928
1710084000000|2024-03-10 15:20:00|1019.71|1014.71|1016.77|1011.77|1019.85|1014.85|1016.73|1011.73|779
1710084300000|2024-03-10 15:25:00|1016.76|1011.76|1021.15|1016.15|1021.33|1016.33|1015.04|1010.04|679
1710084600000|2024-03-10 15:30:00|1021.14|1016.14|1018.31|1013.31|1022.17|1017.17|1018.31|1013.31|764
1710084900000|2024-03-10 15:35:00|1018.26|1013.26|1019.79|1014.79|1021.06|1016.06|1016.67|1011.67|829
1710085200000|2024-03-10 15:40:00|1019.86|1014.86|1021.79|1016.79|1021.93|1016.93|1019.1|1014.1|807
1710085500000|2024-03-10 15:45:00|1021.82|1016.82|1020.69|1015.69|1022.22|1017.22|1018.51|1013.51|834
1710085800000|2024-03-10 15:50:00|1020.7|1015.7|1020.45|1015.45|1021.28|1016.28|1018.74|1013.74|765
1710086100000|2024-03-10 15:55:00|1020.43|1015.43|1019.47|1014.47|1020.48|1015.48|1018.2|1013.2|822
1710086400000|2024-03-10 16:00:00|1019.49|1014.49|1022.63|1017.63|1023.3|1018.3|1018.75|1013.75|961
1710086700000|2024-03-10 16:05:00|1022.66|1017.66|1024.79|1019.79|1025.25|1020.25|1021.78|1016.78|831
1710087000000|2024-03-10 16:10:00|1024.77|1019.77|1026.27|1021.27|1026.78|1021.78|1024.03|1019.03|724
1710087300000|2024-03-10 16:15:00|1026.31|1021.31|1030|1025|1030.45|1025.45|1025.79|1020.79|865
1710087600000|2024-03-10 16:20:00|1030.03|1025.03|1028.93|1023.93|1030.63|1025.63|1028.7|1023.7|827
1710087900000|2024-03-10 16:25:00|1028.95|1023.95|1030.89|1025.89|1030.89|1025.89|1028.37|1023.37|667
1710088200000|2024-03-10 16:30:00|1031.03|1026.03|1033.74|1028.74|1034.29|1029.29|1030.77|1025.77|766
1710088500000|2024-03-10 16:35:00|1033.62|1028.62|1032.92|1027.92|1033.89|1028.89|1031.52|1026.52|768
1710088800000|2024-03-10 16:40:00|1032.94|1027.94|1032.9|1027.9|1033.6|1028.6|1031.23|1026.23|809
1710089100000|2024-03-10 16:45:00|1032.95|1027.95|1029.43|1024.43|1033.15|1028.15|1028.93|1023.93|735
1710089400000|2024-03-10 16:50:00|1029.47|1024.47|1029.33|1024.33|1030.05|1025.05|1028.27|1023.27|746
1710089700000|2024-03-10 16:55:00|1029.39|1024.39|1027.96|1022.96|1029.47|1024.47|1027.63|1022.63|723
1710090000000|2024-03-10 17:00:00|1027.97|1022.97|1027.32|1022.32|1028.96|1023.96|1025.76|1020.76|797
1710090300000|2024-03-10 17:05:00|1027.3|1022.3|1029.55|1024.55|1030.65|1025.65|1026.92|1021.92|672
1710090600000|2024-03-10 17:10:00|1029.57|1024.57|1031.62|1026.62|1031.83|1026.83|1029.03|1024.03|716
1710090900000|2024-03-10 17:15:00|1031.57|1026.57|1028.22|1023.22|1031.6|1026.6|1028.13|1023.13|765
1710091200000|2024-03-10 17:20:00|1028.21|1023.21|1028.63|1023.63|1029.48|1024.48|1028.12|1023.12|596
1710091500000|2024-03-10 17:25:00|1028.68|1023.68|1027.14|1022.14|1028.68|1023.68|1026.83|1021.83|548
1710091800000|2024-03-10 17:30:00|1027.15|1022.15|1028.43|1023.43|1028.54|1023.54|1025.93|1020.93|700
1710092100000|2024-03-10 17:35:00|1028.48|1023.48|1028.48|1023.48|1029.4|1024.4|1027.05|1022.05|451
1710092400000|2024-03-10 17:40:00|1028.12|1023.12|1027.87|1022.87|1028.48|1023.48|1026.86|1021.86|669
1710092700000|2024-03-10 17:45:00|1027.97|1022.97|1027.62|1022.62|1031.08|1026.08|1026.8|1021.8|686
1710093000000|2024-03-10 17:50:00|1027.63|1022.63|1028.43|1023.43|1028.83|1023.83|1027.05|1022.05|601
1710093300000|2024-03-10 17:55:00|1028.41|1023.41|1030.85|1025.85|1031.6|1026.6|1028.28|1023.28|698
1710093600000|2024-03-10 18:00:00|1030.82|1025.82|1028.1|1023.1|1031.51|1026.51|1027.2|1022.2|890
1710093900000|2024-03-10 18:05:00|1028.03|1023.03|1031.4|1026.4|1032.28|1027.28|1027.44|1022.44|658
1710094200000|2024-03-10 18:10:00|1031.43|1026.43|1031.75|1026.75|1032.9|1027.9|1030.8|1025.8|656
1710094500000|2024-03-10 18:15:00|1031.68|1026.68|1030.7|1025.7|1032|1027|1029.05|1024.05|764
1710094800000|2024-03-10 18:20:00|1030.68|1025.68|1028.6|1023.6|1030.7|1025.7|1028.05|1023.05|650
1710095100000|2024-03-10 18:25:00|1028.63|1023.63|1029|1024|1030.03|1025.03|1028.43|1023.43|589
1710095400000|2024-03-10 18:30:00|1028.91|1023.91|1027.35|1022.35|1029.39|1024.39|1027.23|1022.23|745
1710095700000|2024-03-10 18:35:00|1027.43|1022.43|1026.4|1021.4|1029.25|1024.25|1025.97|1020.97|779
1710096000000|2024-03-10 18:40:00|1026.48|1021.48|1027.76|1022.76|1028.86|1023.86|1026.33|1021.33|830
1710096300000|2024-03-10 18:45:00|1027.77|1022.77|1030.23|1025.23|1031.04|1026.04|1027.66|1022.66|773
1710096600000|2024-03-10 18:50:00|1030.31|1025.31|1028.55|1023.55|1031.45|1026.45|1028.45|1023.45|349
1710096900000|2024-03-10 18:55:00|1028.6|1023.6|1027.48|1022.48|1029.2|1024.2|1026.57|1021.57|591
1710097200000|2024-03-10 19:00:00|1027.5|1022.5|1025.42|1020.42|1028|1023|1024.08|1019.08|713
1710097500000|2024-03-10 19:05:00|1025.38|1020.38|1025.92|1020.92|1027.29|1022.29|1024.71|1019.71|578
1710097800000|2024-03-10 19:10:00|1026.15|1021.15|1025.37|1020.37|1026.38|1021.38|1024.67|1019.67|570
1710098100000|2024-03-10 19:15:00|1025.36|1020.36|1025.29|1020.29|1028.06|1023.06|1025.19|1020.19|713
1710098400000|2024-03-10 19:20:00|1025.24|1020.24|1024.58|1019.58|1025.67|1020.67|1024.26|1019.26|657
1710098700000|2024-03-10 19:25:00|1024.65|1019.65|1026.01|1021.01|1026.59|1021.59|1024.63|1019.63|579
1710099000000|2024-03-10 19:30:00|1025.97|1020.97|1025.09|1020.09|1026.36|1021.36|1024.77|1019.77|653
1710099300000|2024-03-10 19:35:00|1025.13|1020.13|1027.5|1022.5|1028.25|1023.25|1025.03|1020.03|513
1710099600000|2024-03-10 19:40:00|1027.48|1022.48|1027.83|1022.83|1028.65|1023.65|1026.72|1021.72|604
1710099900000|2024-03-10 19:45:00|1027.8|1022.8|1028.58|1023.58|1028.95|1023.95|1027.22|1022.22|478
1710100200000|2024-03-10 19:50:00|1028.63|1023.63|1030.37|1025.37|1030.7|1025.7|1028.63|1023.63|470
1710100500000|2024-03-10 19:55:00|1030.41|1025.41|1030.73|1025.73|1030.9|1025.9|1029.9|1024.9|296
1710100800000|2024-03-10 20:00:00|1030.78|1025.78|1028.94|1023.94|1031.15|1026.15|1027.95|1022.95|479
1710101100000|2024-03-10 20:05:00|1028.93|1023.93|1030.87|1025.87|1031.4|1026.4|1028.66|1023.66|539
1710101400000|2024-03-10 20:10:00|1030.88|1025.88|1032.28|1027.28|1032.35|1027.35|1030.65|1025.65|384
1710101700000|2024-03-10 20:15:00|1032.25|1027.25|1026.9|1021.9|1032.28|1027.28|1026.56|1021.56|738
1710102000000|2024-03-10 20:20:00|1026.88|1021.88|1026.65|1021.65|1027.48|1022.48|1025.49|1020.49|572
1710102300000|2024-03-10 20:25:00|1026.7|1021.7|1027.78|1022.78|1028.8|1023.8|1026.61|1021.61|507
1710102600000|2024-03-10 20:30:00|1027.8|1022.8|1030.53|1019.53|1032.75|1023.33|1026.48|1019.53|637
1710102900000|2024-03-10 20:35:00|1030.55|1019.55|1030.44|1019.44|1031.53|1020.53|1028.97|1017.97|583
1710103200000|2024-03-10 20:40:00|1030.39|1019.39|1030.8|1019.8|1031.15|1020.15|1030.1|1019.1|452
1710103500000|2024-03-10 20:45:00|1030.78|1019.78|1029.09|1018.09|1030.83|1019.83|1028.81|1017.81|564
1710103800000|2024-03-10 20:50:00|1029.05|1018.05|1031.45|1020.45|1031.45|1020.45|1029.05|1018.05|388
1710104100000|2024-03-10 20:55:00|1031.43|1020.43|1032.62|1021.62|1033.23|1022.23|1031.43|1020.43|424
1710104400000|2024-03-10 21:00:00|1032.63|1021.63|1032.7|1021.7|1033.25|1022.25|1031.92|1020.92|604
1710104700000|2024-03-10 21:05:00|1032.72|1021.72|1031.61|1020.61|1033.13|1022.13|1031.25|1020.25|533
1710105000000|2024-03-10 21:10:00|1031.59|1020.59|1032.35|1021.35|1032.46|1021.46|1030.19|1019.19|523
1710105300000|2024-03-10 21:15:00|1032.31|1021.31|1029.4|1018.4|1032.31|1021.31|1028.82|1017.82|407
1710105600000|2024-03-10 21:20:00|1029.51|1018.51|1026.06|1015.06|1029.68|1018.68|1025.69|1014.69|443
1710105900000|2024-03-10 21:25:00|1026.08|1015.08|1023.92|1012.92|1026.1|1015.1|1022.34|1011.34|642
1710106200000|2024-03-10 21:30:00|1023.94|1012.94|1025.6|1014.6|1026.22|1015.22|1023.8|1012.8|530
1710106500000|2024-03-10 21:35:00|1025.58|1014.58|1027.5|1016.5|1027.91|1016.91|1025.45|1014.45|412
1710106800000|2024-03-10 21:40:00|1027.43|1016.43|1024.48|1013.48|1027.43|1016.43|1024.37|1013.37|436
1710107100000|2024-03-10 21:45:00|1024.53|1013.53|1021.5|1016.5|1024.55|1016.65|1021.5|1013.42|37
1710107700000|2024-03-10 21:55:00|1022.75|1017.75|1021.85|1016.85|1023.95|1018.95|1021|1016|198
1710108000000|2024-03-10 22:00:00|1022.8|1017.8|1020.25|1015.25|1022.8|1017.8|1019.05|1014.05|161
1710108300000|2024-03-10 22:05:00|1020.2|1015.2|1019.75|1014.75|1020.7|1015.7|1018.05|1013.05|307
1710108600000|2024-03-10 22:10:00|1019.7|1014.7|1017.95|1012.95|1019.7|1014.7|1013.9|1008.9|390
1710108900000|2024-03-10 22:15:00|1018|1013|1010.85|1005.85|1018.4|1013.4|1010.05|1005.05|641
1710109200000|2024-03-10 22:20:00|1010.8|1005.8|1015.1|1010.1|1015.85|1010.85|1010.8|1005.8|402
1710109500000|2024-03-10 22:25:00|1014.9|1009.9|1014.2|1009.2|1015.15|1010.15|1011.2|1006.2|440
1710109800000|2024-03-10 22:30:00|1014.3|1009.3|1008.8|1003.8|1014.9|1009.9|1008.7|1003.7|615
1710110100000|2024-03-10 22:35:00|1008.7|1003.7|1011.5|1006.5|1012.65|1007.65|1008.15|1003.15|366
1710110400000|2024-03-10 22:40:00|1011.45|1006.45|1004.95|999.95|1011.45|1006.45|1003.95|998.95|554
1710110700000|2024-03-10 22:45:00|1004.8|999.8|1009.4|1004.4|1009.65|1004.65|1004.35|999.35|528
1710111000000|2024-03-10 22:50:00|1009.35|1004.35|1006.2|1001.2|1010.45|1005.45|1005.9|1000.9|630
1710111300000|2024-03-10 22:55:00|1006.3|1001.3|1006.2|1001.2|1006.45|1001.45|999.1|994.1|766
1710111600000|2024-03-10 23:00:00|1006.25|1001.25|1010.25|1005.25|1011.25|1006.25|1005.75|1000.75|531
1710111900000|2024-03-10 23:05:00|1010.45|1005.45|1015.5|1010.5|1015.55|1010.55|1010.3|1005.3|532
1710112200000|2024-03-10 23:10:00|1015.45|1010.45|1016.9|1011.9|1016.9|1011.9|1014.35|1009.35|252
1710112500000|2024-03-10 23:15:00|1016.95|1011.95|1017.85|1012.85|1017.95|1012.95|1015.6|1010.6|292
1710112800000|2024-03-10 23:20:00|1017.9|1012.9|1018.05|1013.05|1018.5|1013.5|1016.25|1011.25|276
1710113100000|2024-03-10 23:25:00|1018|1013|1021.15|1016.15|1021.15|1016.15|1017.6|1012.6|326
1710113400000|2024-03-10 23:30:00|1021.1|1016.1|1019.6|1014.6|1021.1|1016.1|1018.2|1013.2|341
1710113700000|2024-03-10 23:35:00|1019.55|1014.55|1021.1|1016.1|1021.6|1016.6|1019.4|1014.4|430
1710114000000|2024-03-10 23:40:00|1021.15|1016.15|1025.1|1020.1|1025.1|1020.1|1021.15|1016.15|284
1710114300000|2024-03-10 23:45:00|1025.05|1020.05|1030.15|1025.15|1031.05|1026.05|1024.15|1019.15|393
1710114600000|2024-03-10 23:50:00|1030.1|1025.1|1029.45|1024.45|1031.1|1026.1|1029.3|1024.3|300
1710114900000|2024-03-10 23:55:00|1029.5|1024.5|1028.65|1023.65|1030.35|1025.35|1028.6|1023.6|186
1710115200000|2024-03-11 00:00:00|1028.6|1023.6|1026.3|1021.3|1029.05|1024.05|1025.85|1020.85|257
1710115500000|2024-03-11 00:05:00|1026.25|1021.25|1034.6|1029.6|1040.3|1035.3|1026|1021|631
1710115800000|2024-03-11 00:10:00|1034.55|1029.55|1034.65|1029.65|1037.45|1032.45|1033.1|1028.1|744
1710116100000|2024-03-11 00:15:00|1034.5|1029.5|1029.1|1024.1|1034.5|1029.5|1028.9|1023.9|499
1710116400000|2024-03-11 00:20:00|1029.2|1024.2|1026.35|1021.35|1029.65|1024.65|1024.9|1019.9|718
1710116700000|2024-03-11 00:25:00|1026.45|1021.45|1022.6|1017.6|1026.6|1021.6|1022.25|1017.25|653
1710117000000|2024-03-11 00:30:00|1022.65|1017.65|1020.45|1015.45|1024.85|1019.85|1020.45|1015.45|665
1710117300000|2024-03-11 00:35:00|1020.15|1015.15|1017.8|1012.8|1020.15|1015.15|1016.9|1011.9|597
1710117600000|2024-03-11 00:40:00|1017.85|1012.85|1008.7|1003.7|1018|1013|1008.15|1003.15|668
1710117900000|2024-03-11 00:45:00|1008.6|1003.6|1008.45|1003.45|1014.7|1009.7|1008.45|1003.45|791
1710118200000|2024-03-11 00:50:00|1008.55|1003.55|1003.7|998.7|1009.9|1004.9|982.65|977.65|933
1710118500000|2024-03-11 00:55:00|1003.6|998.6|1010.55|1005.55|1011.05|1006.05|999.7|994.7|858
1710118800000|2024-03-11 01:00:00|1010.6|1005.6|1007.65|1002.65|1011.5|1006.5|1003.65|998.65|939
1710119100000|2024-03-11 01:05:00|1007.8|1002.8|1016.45|1011.45|1017.5|1012.5|1005.9|1000.9|794
1710119400000|2024-03-11 01:10:00|1016.4|1011.4|1018.7|1013.7|1019.85|1014.85|1016.35|1011.35|570
1710119700000|2024-03-11 01:15:00|1018.75|1013.75|1022.3|1017.3|1023.45|1018.45|1016.75|1011.75|522
1710120000000|2024-03-11 01:20:00|1022.35|1017.35|1017.85|1012.85|1023.15|1018.15|1015.05|1010.05|468
1710120300000|2024-03-11 01:25:00|1017.9|1012.9|1013.55|1008.55|1018.7|1013.7|1012.35|1007.35|747
1710120600000|2024-03-11 01:30:00|1013.6|1008.6|1007.4|1002.4|1015.25|1010.25|1007.4|1002.4|799
1710120900000|2024-03-11 01:35:00|1007.45|1002.45|1003.55|998.55|1010.9|1005.9|1001.95|996.95|593
1710121200000|2024-03-11 01:40:00|1003.5|998.5|1004.55|999.55|1010.35|1005.35|999.65|994.65|808
1710121500000|2024-03-11 01:45:00|1004.35|999.35|1016.25|1011.25|1016.75|1011.75|1000.55|995.55|627
1710121800000|2024-03-11 01:50:00|1016.2|1011.2|1015.8|1010.8|1017.5|1012.5|1013.8|1008.8|657
1710122100000|2024-03-11 01:55:00|1015.95|1010.95|1014.55|1009.55|1016.3|1011.3|1010.85|1005.85|618
1710122400000|2024-03-11 02:00:00|1014.45|1009.45|1015.7|1010.7|1018.65|1013.65|1012.3|1007.3|712
1710122700000|2024-03-11 02:05:00|1015.65|1010.65|1012.3|1007.3|1016.7|1011.7|1009.65|1004.65|685
1710123000000|2024-03-11 02:10:00|1012.2|1007.2|1020.65|1015.65|1020.65|1015.65|1011.15|1006.15|561
1710123300000|2024-03-11 02:15:00|1020.8|1015.8|1017.55|1012.55|1021.15|1016.15|1015.85|1010.85|499
1710123600000|2024-03-11 02:20:00|1017.45|1012.45|1019.75|1014.75|1021.25|1016.25|1016.25|1011.25|529
1710123900000|2024-03-11 02:25:00|1019.7|1014.7|1021.7|1016.7|1022.1|1017.1|1018.45|1013.45|469
1710124200000|2024-03-11 02:30:00|1021.55|1016.55|1024.95|1019.95|1025.2|1020.2|1021.55|1016.55|506
1710124500000|2024-03-11 02:35:00|1024.9|1019.9|1018.45|1013.45|1025.25|1020.25|1017.95|1012.95|417
1710124800000|2024-03-11 02:40:00|1018.6|1013.6|1020.1|1015.1|1020.4|1015.4|1017.8|1012.8|486
1710125100000|2024-03-11 02:45:00|1020.05|1015.05|1023.55|1018.55|1025.35|1020.35|1019.4|1014.4|545
1710125400000|2024-03-11 02:50:00|1023.6|1018.6|1024.6|1019.6|1026.1|1021.1|1023.6|1018.6|485
1710125700000|2024-03-11 02:55:00|1024.5|1019.5|1020.55|1015.55|1024.55|1019.55|1020.55|1015.55|451
1710126000000|2024-03-11 03:00:00|1020.5|1015.5|1020.8|1015.8|1021.6|1016.6|1018.9|1013.9|405
1710126300000|2024-03-11 03:05:00|1020.75|1015.75|1023.35|1018.35|1023.35|1018.35|1018.95|1013.95|314
1710126600000|2024-03-11 03:10:00|1023.65|1018.65|1024.05|1019.05|1024.15|1019.15|1023.35|1018.35|114
1710126900000|2024-03-11 03:15:00|1026.3|1021.3|1029.9|1024.9|1030.8|1025.8|1026.2|1021.2|183
1710127200000|2024-03-11 03:20:00|1029.85|1024.85|1031.2|1026.2|1031.3|1026.3|1028.95|1023.95|356
1710127500000|2024-03-11 03:25:00|1031.4|1026.4|1033.25|1028.25|1034.05|1029.05|1030.6|1025.6|288
1710127800000|2024-03-11 03:30:00|1033.2|1028.2|1034.1|1029.1|1036.3|1031.3|1032.2|1027.2|472
1710128100000|2024-03-11 03:35:00|1033.85|1028.85|1031.3|1026.3|1035.6|1030.6|1030.35|1025.35|605
1710128400000|2024-03-11 03:40:00|1031.35|1026.35|1033.15|1028.15|1033.15|1028.15|1030.25|1025.25|312
1710128700000|2024-03-11 03:45:00|1033.2|1028.2|1035.05|1030.05|1035.25|1030.25|1029.55|1024.55|289
1710129000000|2024-03-11 03:50:00|1035.2|1030.2|1036.6|1031.6|1037.65|1032.65|1035.2|1030.2|170
1710129300000|2024-03-11 03:55:00|1036.55|1031.55|1037.75|1032.75|1037.95|1032.95|1035.5|1030.5|320
1710129600000|2024-03-11 04:00:00|1037.7|1032.7|1039.8|1034.8|1040.15|1035.15|1035.3|1030.3|464
1710129900000|2024-03-11 04:05:00|1039.65|1034.65|1038.9|1033.9|1041.15|1036.15|1037.45|1032.45|435
1710130200000|2024-03-11 04:10:00|1039|1034|1035.95|1030.95|1039|1034|1035.8|1030.8|363
1710130500000|2024-03-11 04:15:00|1036|1031|1039.15|1034.15|1039.4|1034.4|1034.05|1029.05|197
1710130800000|2024-03-11 04:20:00|1039.2|1034.2|1040.4|1035.4|1042.35|1037.35|1038.8|1033.8|209
1710131100000|2024-03-11 04:25:00|1040.35|1035.35|1040.7|1035.7|1042.95|1037.95|1039.95|1034.95|201
1710131400000|2024-03-11 04:30:00|1040.6|1035.6|1041.85|1036.85|1043.65|1038.65|1039.45|1034.45|230
1710131700000|2024-03-11 04:35:00|1041.75|1036.75|1045.15|1040.15|1045.45|1040.45|1040.95|1035.95|233
1710132000000|2024-03-11 04:40:00|1045.25|1040.25|1046.55|1041.55|1046.95|1041.95|1045.25|1040.25|183
1710132300000|2024-03-11 04:45:00|1046.45|1041.45|1046.25|1041.25|1046.55|1041.55|1042|1037|288
1710132600000|2024-03-11 04:50:00|1046.35|1041.35|1043.85|1038.85|1047.35|1042.35|1042.9|1037.9|272
1710132900000|2024-03-11 04:55:00|1043.8|1038.8|1042.95|1037.95|1044.15|1039.15|1042.4|1037.4|154
1710133200000|2024-03-11 05:00:00|1042.9|1037.9|1046.05|1041.05|1047.45|1042.45|1042.45|1037.45|188
1710133500000|2024-03-11 05:05:00|1046.3|1041.3|1047.85|1042.85|1049.7|1044.7|1045.6|1040.6|490
1710133800000|2024-03-11 05:10:00|1047.8|1042.8|1043.85|1038.85|1047.85|1042.85|1043.85|1038.85|263
1710134100000|2024-03-11 05:15:00|1043.9|1038.9|1040.5|1035.5|1045.35|1040.35|1040.5|1035.5|430
1710134400000|2024-03-11 05:20:00|1040.55|1035.55|1039.35|1034.35|1040.7|1035.7|1037.6|1032.6|527
1710134700000|2024-03-11 05:25:00|1039.15|1034.15|1039.4|1034.4|1039.8|1034.8|1037.75|1032.75|331
1710135000000|2024-03-11 05:30:00|1039.35|1034.35|1036.75|1031.75|1039.7|1034.7|1035.95|1030.95|247
1710135300000|2024-03-11 05:35:00|1036.8|1031.8|1034.65|1029.65|1036.8|1031.8|1034.6|1029.6|158
1710135600000|2024-03-11 05:40:00|1034.7|1029.7|1036.8|1031.8|1036.9|1031.9|1034.7|1029.7|80
1710135900000|2024-03-11 05:45:00|1036.45|1031.45|1035|1030|1036.45|1031.45|1034.55|1029.55|307
1710136200000|2024-03-11 05:50:00|1034.95|1029.95|1033.85|1028.85|1035.85|1030.85|1032.75|1027.75|362
1710136500000|2024-03-11 05:55:00|1033.75|1028.75|1033.85|1028.85|1034.45|1029.45|1032.25|1027.25|395
1710136800000|2024-03-11 06:00:00|1033.8|1028.8|1030.5|1025.5|1034.3|1029.3|1030.25|1025.25|443
1710137100000|2024-03-11 06:05:00|1030.4|1025.4|1028.4|1023.4|1031.4|1026.4|1027.95|1022.95|332
1710137400000|2024-03-11 06:10:00|1028.25|1023.25|1026.6|1021.6|1029.8|1024.8|1026.6|1021.6|166
1710137700000|2024-03-11 06:15:00|1026.5|1021.5|1032.5|1027.5|1033.05|1028.05|1026.05|1021.05|344
1710138000000|2024-03-11 06:20:00|1032.65|1027.65|1033.4|1028.4|1034.05|1029.05|1032|1027|484
1710138300000|2024-03-11 06:25:00|1033.55|1028.55|1030.2|1025.2|1033.75|1028.75|1030.05|1025.05|402
1710138600000|2024-03-11 06:30:00|1030.15|1025.15|1027.05|1022.05|1030.45|1025.45|1026.55|1021.55|325
1710138900000|2024-03-11 06:35:00|1027.15|1022.15|1026.8|1021.8|1028.1|1023.1|1025.65|1020.65|212
1710139200000|2024-03-11 06:40:00|1026.85|1021.85|1027.7|1022.7|1029.15|1024.15|1026.25|1021.25|301
1710139500000|2024-03-11 06:45:00|1030.25|1025.25|1032.95|1027.95|1032.95|1027.95|1030.25|1025.25|19
1710139800000|2024-03-11 06:50:00|1033.05|1028.05|1037.2|1032.2|1037.25|1032.25|1033.05|1028.05|377
1710140100000|2024-03-11 06:55:00|1037.25|1032.25|1046.4|1041.4|1046.75|1041.75|1037.2|1032.2|722
1710140400000|2024-03-11 07:00:00|1046.5|1041.5|1049.75|1044.75|1052.05|1047.05|1045.2|1040.2|823
1710140700000|2024-03-11 07:05:00|1049.8|1044.8|1049.55|1044.55|1051.95|1046.95|1048.65|1043.65|798
1710141000000|2024-03-11 07:10:00|1049.6|1044.6|1050.35|1045.35|1050.85|1045.85|1046.05|1041.05|761
1710141300000|2024-03-11 07:15:00|1050.3|1045.3|1045.65|1040.65|1050.3|1045.3|1042.95|1037.95|853
1710141600000|2024-03-11 07:20:00|1045.8|1040.8|1050.65|1045.65|1051.75|1046.75|1045.3|1040.3|577
1710141900000|2024-03-11 07:25:00|1050.75|1045.75|1054.25|1049.25|1054.55|1049.55|1048.55|1043.55|465
1710142200000|2024-03-11 07:30:00|1054.2|1049.2|1052|1047|1056.5|1051.5|1051.8|1046.8|668
1710142500000|2024-03-11 07:35:00|1052.1|1047.1|1055.05|1050.05|1056.15|1051.15|1051.05|1046.05|694
1710142800000|2024-03-11 07:40:00|1055.2|1050.2|1051.7|1046.7|1056.25|1051.25|1046.6|1041.6|887
1710143100000|2024-03-11 07:45:00|1051.55|1046.55|1054.4|1049.4|1056.2|1051.2|1051.2|1046.2|840
1710143400000|2024-03-11 07:50:00|1054.45|1049.45|1055.15|1050.15|1055.75|1050.75|1052.6|1047.6|761
1710143700000|2024-03-11 07:55:00|1055.1|1050.1|1055.05|1050.05|1056.85|1051.85|1053.25|1048.25|706
1710144000000|2024-03-11 08:00:00|1055.1|1050.1|1057.75|1052.75|1058.05|1053.05|1054.45|1049.45|674
1710144300000|2024-03-11 08:05:00|1057.7|1052.7|1059.85|1054.85|1061.65|1056.65|1057.6|1052.6|715
1710144600000|2024-03-11 08:10:00|1059.9|1054.9|1061.3|1056.3|1063.15|1058.15|1057.8|1052.8|694
1710144900000|2024-03-11 08:15:00|1061.25|1056.25|1068.5|1063.5|1068.9|1063.9|1060.95|1055.95|711
1710145200000|2024-03-11 08:20:00|1068.25|1063.25|1064.7|1059.7|1069.95|1064.95|1064.4|1059.4|630
1710145500000|2024-03-11 08:25:00|1064.6|1059.6|1067.05|1062.05|1067.25|1062.25|1062.7|1057.7|402
1710145800000|2024-03-11 08:30:00|1066.95|1061.95|1066.8|1061.8|1068.45|1063.45|1064.75|1059.75|339
1710146100000|2024-03-11 08:35:00|1066.85|1061.85|1067.75|1062.75|1068.65|1063.65|1066.15|1061.15|530
1710146400000|2024-03-11 08:40:00|1067.9|1062.9|1068.75|1063.75|1068.75|1063.75|1067.75|1062.75|18
1710146700000|2024-03-11 08:45:00|1071.7|1066.7|1069.15|1064.15|1072.8|1067.8|1066.05|1061.05|508
1710147000000|2024-03-11 08:50:00|1069.05|1064.05|1071.75|1066.75|1071.95|1066.95|1067.75|1062.75|375
1710147300000|2024-03-11 08:55:00|1071.8|1066.8|1069.25|1064.25|1072.25|1067.25|1067.95|1062.95|493
1710147600000|2024-03-11 09:00:00|1069.3|1064.3|1066.5|1061.5|1070.7|1065.7|1065.95|1060.95|564
1710147900000|2024-03-11 09:05:00|1066.45|1061.45|1067.85|1062.85|1069.25|1064.25|1065.4|1060.4|494
1710148200000|2024-03-11 09:10:00|1067.8|1062.8|1068.8|1063.8|1068.8|1063.8|1066.5|1061.5|385
1710148500000|2024-03-11 09:15:00|1068.85|1063.85|1068.75|1063.75|1069.25|1064.25|1064.15|1059.15|570
1710148800000|2024-03-11 09:20:00|1068.9|1063.9|1071.9|1066.9|1072.25|1067.25|1068.5|1063.5|543
1710149100000|2024-03-11 09:25:00|1071.85|1066.85|1077.8|1072.8|1077.9|1072.9|1071.45|1066.45|527
1710149400000|2024-03-11 09:30:00|1077.85|1072.85|1079.1|1074.1|1080.45|1075.45|1076.3|1071.3|542
1710150000000|2024-03-11 09:40:00|1079.45|1074.45|1081.65|1076.65|1081.95|1076.95|1079.45|1074.45|284
1710150300000|2024-03-11 09:45:00|1081.75|1076.75|1085.05|1080.05|1086.5|1081.5|1081.25|1076.25|467
1710150600000|2024-03-11 09:50:00|1084.9|1079.9|1085.55|1080.55|1085.75|1080.75|1081.35|1076.35|327
1710150900000|2024-03-11 09:55:00|1086.2|1081.2|1087.7|1082.7|1088.85|1083.85|1086.2|1081.2|286
1710151200000|2024-03-11 10:00:00|1087.65|1082.65|1088.75|1083.75|1088.9|1083.9|1084.7|1079.7|659
1710151500000|2024-03-11 10:05:00|1088.7|1083.7|1086.5|1081.5|1088.7|1083.7|1086.15|1081.15|212
1710151800000|2024-03-11 10:10:00|1088.15|1083.15|1085.4|1080.4|1088.65|1083.65|1085.4|1080.4|186
1710152100000|2024-03-11 10:15:00|1085.3|1080.3|1093.1|1088.1|1094.2|1089.2|1085.05|1080.05|824
1710152400000|2024-03-11 10:20:00|1093.15|1088.15|1097.4|1092.4|1097.9|1092.9|1091.5|1086.5|769
1710152700000|2024-03-11 10:25:00|1097.75|1092.75|1096.1|1091.1|1099.1|1094.1|1094.75|1089.75|384
1710153000000|2024-03-11 10:30:00|1100.05|1095.05|1095.8|1090.8|1100.35|1095.35|1095.15|1090.15|203
1710153300000|2024-03-11 10:35:00|1095.65|1090.65|1092.3|1087.3|1095.65|1090.65|1088.2|1083.2|823
1710153600000|2024-03-11 10:40:00|1092.2|1087.2|1085.95|1080.95|1092.75|1087.75|1085.7|1080.7|492
1710153900000|2024-03-11 10:45:00|1086|1081|1086.55|1081.55|1086.75|1081.75|1085.25|1080.25|49
1710154200000|2024-03-11 10:50:00|1086.75|1081.75|1085.85|1080.85|1086.75|1081.75|1085.85|1080.85|29
1710154500000|2024-03-11 10:55:00|1081.05|1076.05|1078.75|1073.75|1081.15|1076.15|1078.6|1073.6|102
1710154800000|2024-03-11 11:00:00|1078.7|1073.7|1081.65|1076.65|1082.3|1077.3|1078.55|1073.55|213
1710155100000|2024-03-11 11:05:00|1081.7|1076.7|1083.15|1078.15|1083.15|1078.15|1080.85|1075.85|211
1710155400000|2024-03-11 11:10:00|1083.25|1078.25|1082.75|1077.75|1084.15|1079.15|1082.5|1077.5|100
1710156000000|2024-03-11 11:20:00|1080.55|1075.55|1081|1076|1081.45|1076.45|1078.45|1073.45|213
1710156300000|2024-03-11 11:25:00|1080.95|1075.95|1077.4|1072.4|1081.2|1076.2|1076.5|1071.5|358
1710156600000|2024-03-11 11:30:00|1077.45|1072.45|1080|1075|1080.1|1075.1|1076.15|1071.15|399
1710156900000|2024-03-11 11:35:00|1080.05|1075.05|1081.2|1076.2|1081.9|1076.9|1077.55|1072.55|188
1710157200000|2024-03-11 11:40:00|1081.3|1076.3|1081.4|1076.4|1083.3|1078.3|1081.3|1076.3|144
1710157500000|2024-03-11 11:45:00|1082.15|1077.15|1084.35|1079.35|1085.05|1080.05|1081.05|1076.05|294
1710157800000|2024-03-11 11:50:00|1084.5|1079.5|1078.6|1073.6|1086.25|1081.25|1077.75|1072.75|567
1710158100000|2024-03-11 11:55:00|1078.65|1073.65|1075.05|1070.05|1079.35|1074.35|1069.65|1064.65|531
1710158400000|2024-03-11 12:00:00|1074.7|1069.7|1080.85|1075.85|1081|1076|1070.85|1065.85|293
1710158700000|2024-03-11 12:05:00|1080.75|1075.75|1082.05|1077.05|1082.75|1077.75|1080.45|1075.45|205
1710159000000|2024-03-11 12:10:00|1082.15|1077.15|1081.55|1076.55|1082.35|1077.35|1080.55|1075.55|138
1710159300000|2024-03-11 12:15:00|1081.45|1076.45|1079.4|1074.4|1081.85|1076.85|1076.35|1071.35|164
1710159600000|2024-03-11 12:20:00|1079.45|1074.45|1079.55|1074.55|1080.95|1075.95|1078.6|1073.6|179
1710159900000|2024-03-11 12:25:00|1079.6|1074.6|1077.85|1072.85|1080.5|1075.5|1077.85|1072.85|253
1710160200000|2024-03-11 12:30:00|1077.75|1072.75|1079.55|1074.55|1079.55|1074.55|1077.55|1072.55|81
1710160500000|2024-03-11 12:35:00|1078.8|1073.8|1077.9|1072.9|1078.8|1073.8|1076.25|1071.25|73
1710160800000|2024-03-11 12:40:00|1078|1073|1077.15|1072.15|1079.15|1074.15|1074.55|1069.55|152
1710161100000|2024-03-11 12:45:00|1077.4|1072.4|1076.35|1071.35|1079.45|1074.45|1076.15|1071.15|155
1710161400000|2024-03-11 12:50:00|1076.5|1071.5|1076.55|1071.55|1077.35|1072.35|1075.5|1070.5|197
1710161700000|2024-03-11 12:55:00|1076.8|1071.8|1075.55|1070.55|1077.4|1072.4|1074.85|1069.85|155
1710162000000|2024-03-11 13:00:00|1075.5|1070.5|1074.25|1069.25|1076|1071|1073.15|1068.15|339
1710162300000|2024-03-11 13:05:00|1074.3|1069.3|1071.2|1066.2|1074.35|1069.35|1071.05|1066.05|236
1710162600000|2024-03-11 13:10:00|1071.25|1066.25|1071.45|1066.45|1071.6|1066.6|1070.35|1065.35|91
1710162900000|2024-03-11 13:15:00|1072.95|1067.95|1075.75|1070.75|1076.85|1071.85|1072.95|1067.95|81
1710163200000|2024-03-11 13:20:00|1075.85|1070.85|1080.6|1075.6|1081.9|1076.9|1075.55|1070.55|245
1710163500000|2024-03-11 13:25:00|1080.55|1075.55|1083.9|1078.9|1085.65|1080.65|1078.55|1073.55|587
1710163800000|2024-03-11 13:30:00|1083.95|1078.95|1081.95|1076.95|1085.25|1080.25|1080.05|1075.05|476
1710164100000|2024-03-11 13:35:00|1082.05|1077.05|1082.35|1077.35|1083.15|1078.15|1080.35|1075.35|581
1710164400000|2024-03-11 13:40:00|1082.3|1077.3|1084.85|1079.85|1085.1|1080.1|1081.35|1076.35|649
1710164700000|2024-03-11 13:45:00|1084.9|1079.9|1079.7|1074.7|1085.75|1080.75|1075.05|1070.05|636
1710165000000|2024-03-11 13:50:00|1079.75|1074.75|1075.4|1070.4|1079.75|1074.75|1071.45|1066.45|568
1710165300000|2024-03-11 13:55:00|1075.85|1070.85|1072.55|1067.55|1077.45|1072.45|1071.55|1066.55|230
1710165600000|2024-03-11 14:00:00|1072.35|1067.35|1073.15|1068.15|1075.3|1070.3|1069.75|1064.75|376
1710165900000|2024-03-11 14:05:00|1073.25|1068.25|1078.45|1073.45|1078.65|1073.65|1071.95|1066.95|294
1710166200000|2024-03-11 14:10:00|1078.5|1073.5|1081.9|1076.9|1083.55|1078.55|1077.95|1072.95|353
1710166500000|2024-03-11 14:15:00|1081.85|1076.85|1084.15|1079.15|1084.9|1079.9|1079.75|1074.75|394
1710166800000|2024-03-11 14:20:00|1084.4|1079.4|1082.05|1077.05|1086.25|1081.25|1081.95|1076.95|322
1710167100000|2024-03-11 14:25:00|1082|1077|1089.35|1084.35|1092.9|1087.9|1081.75|1076.75|507
1710167400000|2024-03-11 14:30:00|1089.4|1084.4|1085.95|1080.95|1089.9|1084.9|1082.5|1077.5|598
1710167700000|2024-03-11 14:35:00|1085.9|1080.9|1082.1|1077.1|1089.7|1084.7|1081.3|1076.3|582
1710168000000|2024-03-11 14:40:00|1082.05|1077.05|1080.7|1075.7|1084.15|1079.15|1080.55|1075.55|510
1710168300000|2024-03-11 14:45:00|1080.9|1075.9|1078|1073|1082.9|1077.9|1076.85|1071.85|608
1710168600000|2024-03-11 14:50:00|1078.1|1073.1|1080.85|1075.85|1083.25|1078.25|1077.9|1072.9|716
1710168900000|2024-03-11 14:55:00|1080.9|1075.9|1087.3|1082.3|1087.4|1082.4|1080.9|1075.9|664
1710169200000|2024-03-11 15:00:00|1087.2|1082.2|1088.8|1083.8|1090.95|1085.95|1086.05|1081.05|625
1710169500000|2024-03-11 15:05:00|1088.65|1083.65|1090.25|1085.25|1094.65|1089.65|1087.85|1082.85|432
1710169800000|2024-03-11 15:10:00|1090.35|1085.35|1093.65|1088.65|1093.65|1088.65|1090.05|1085.05|493
1710170100000|2024-03-11 15:15:00|1092.65|1087.65|1091.65|1086.65|1093.9|1088.9|1090.05|1085.05|352
1710170400000|2024-03-11 15:20:00|1091.95|1086.95|1094.6|1089.6|1095|1090|1090.95|1085.95|586
1710170700000|2024-03-11 15:25:00|1094.55|1089.55|1097.1|1092.1|1098.95|1093.95|1093.05|1088.05|747
1710171000000|2024-03-11 15:30:00|1097.2|1092.2|1096.7|1091.7|1097.25|1092.25|1095.45|1090.45|235
1710171300000|2024-03-11 15:35:00|1092.25|1087.25|1093.8|1088.8|1094.25|1089.25|1091.15|1086.15|278
1710171600000|2024-03-11 15:40:00|1093.75|1088.75|1093.2|1088.2|1093.75|1088.75|1093.15|1088.15|11
1710171900000|2024-03-11 15:45:00|1095.85|1090.85|1093.35|1088.35|1099.75|1094.75|1092.8|1087.8|596
1710172200000|2024-03-11 15:50:00|1093.5|1088.5|1088.25|1083.25|1093.85|1088.85|1084.45|1079.45|738
1710172500000|2024-03-11 15:55:00|1088.45|1083.45|1088.1|1083.1|1092.2|1087.2|1087.15|1082.15|778
1710172800000|2024-03-11 16:00:00|1088.25|1083.25|1077.8|1072.8|1092.45|1087.45|1076.75|1071.75|800
1710173100000|2024-03-11 16:05:00|1078.15|1073.15|1082.4|1077.4|1082.85|1077.85|1077.55|1072.55|712
1710173400000|2024-03-11 16:10:00|1082.45|1077.45|1081.55|1076.55|1084.15|1079.15|1079.55|1074.55|725
1710173700000|2024-03-11 16:15:00|1081.65|1076.65|1076.25|1071.25|1082.75|1077.75|1075.65|1070.65|551
1710174300000|2024-03-11 16:25:00|1076.6|1071.6|1076.3|1071.3|1078.8|1073.8|1073.35|1068.35|568
1710174600000|2024-03-11 16:30:00|1076.5|1071.5|1078.2|1073.2|1082.65|1077.65|1076.45|1071.45|502
1710174900000|2024-03-11 16:35:00|1078.15|1073.15|1082.25|1077.25|1083.45|1078.45|1075.4|1070.4|371
1710175200000|2024-03-11 16:40:00|1082.2|1077.2|1088.35|1083.35|1088.35|1083.35|1082.2|1077.2|270
1710175500000|2024-03-11 16:45:00|1088.5|1083.5|1090.35|1085.35|1090.55|1085.55|1086.75|1081.75|269
1710175800000|2024-03-11 16:50:00|1090.65|1085.65|1098.45|1093.45|1098.45|1093.45|1089.3|1084.3|383
1710176100000|2024-03-11 16:55:00|1098.65|1093.65|1101|1096|1102.35|1097.35|1098.45|1093.45|146
1710176700000|2024-03-11 17:05:00|1096.9|1091.9|1092.7|1087.7|1097.65|1092.65|1092.55|1087.55|423
1710177000000|2024-03-11 17:10:00|1092.75|1087.75|1090.7|1085.7|1093.05|1088.05|1089.85|1084.85|338
1710177300000|2024-03-11 17:15:00|1090.6|1085.6|1092.45|1087.45|1094.65|1089.65|1089.05|1084.05|328
1710177600000|2024-03-11 17:20:00|1092.35|1087.35|1092.7|1087.7|1094|1089|1089.35|1084.35|292
1710177900000|2024-03-11 17:25:00|1092.65|1087.65|1092.6|1087.6|1094.5|1089.5|1090.05|1085.05|367
1710178200000|2024-03-11 17:30:00|1092.55|1087.55|1092.1|1087.1|1096.1|1091.1|1091.35|1086.35|445
1710178500000|2024-03-11 17:35:00|1092.05|1087.05|1092.6|1087.6|1093.25|1088.25|1090.3|1085.3|241
1710178800000|2024-03-11 17:40:00|1092.65|1087.65|1094|1089|1094.6|1089.6|1091.85|1086.85|475
1710179100000|2024-03-11 17:45:00|1094.1|1089.1|1093.2|1088.2|1095.6|1090.6|1092.05|1087.05|507
1710179400000|2024-03-11 17:50:00|1093.25|1088.25|1093.4|1088.4|1094.45|1089.45|1092.2|1087.2|400
1710179700000|2024-03-11 17:55:00|1093.45|1088.45|1098.45|1093.45|1099.05|1094.05|1092.45|1087.45|375
1710180000000|2024-03-11 18:00:00|1098.5|1093.5|1115.35|1110.35|1119.75|1114.75|1098.5|1093.5|669
1710180300000|2024-03-11 18:05:00|1115.4|1110.4|1113.65|1108.65|1119.35|1114.35|1109.05|1104.05|772
1710180600000|2024-03-11 18:10:00|1113.7|1108.7|1116.3|1111.3|1116.65|1111.65|1111.9|1106.9|668
1710180900000|2024-03-11 18:15:00|1116.35|1111.35|1121.5|1116.5|1122.05|1117.05|1115.8|1110.8|662
1710181200000|2024-03-11 18:20:00|1121.6|1116.6|1121.2|1116.2|1124.6|1119.6|1117.7|1112.7|725
1710181500000|2024-03-11 18:25:00|1125.7|1120.7|1125.65|1120.65|1125.75|1120.75|1125.65|1120.65|6
1710181800000|2024-03-11 18:30:00|1125.7|1120.7|1118.15|1113.15|1126.55|1121.55|1118.15|1113.15|501
1710182100000|2024-03-11 18:35:00|1118.05|1113.05|1118.4|1113.4|1121.75|1116.75|1113.15|1108.15|622
1710182400000|2024-03-11 18:40:00|1118.3|1113.3|1122.75|1117.75|1123.7|1118.7|1118.3|1113.3|375
1710182700000|2024-03-11 18:45:00|1122.8|1117.8|1121.2|1116.2|1123.3|1118.3|1117.8|1112.8|404
1710183000000|2024-03-11 18:50:00|1121|1116|1124.7|1119.7|1126.2|1121.2|1120.1|1115.1|488
1710183300000|2024-03-11 18:55:00|1124.75|1119.75|1124|1119|1125.65|1120.65|1122.65|1117.65|512
1710183600000|2024-03-11 19:00:00|1124.15|1119.15|1123.4|1118.4|1126.25|1121.25|1121.3|1116.3|511
1710183900000|2024-03-11 19:05:00|1123.45|1118.45|1117.85|1112.85|1123.85|1118.85|1117.65|1112.65|370
1710184200000|2024-03-11 19:10:00|1117.9|1112.9|1120.1|1115.1|1121.5|1116.5|1117.55|1112.55|345
1710184500000|2024-03-11 19:15:00|1120.25|1115.25|1117.15|1112.15|1122.2|1117.2|1115.85|1110.85|435
1710184800000|2024-03-11 19:20:00|1117.8|1112.8|1116.35|1111.35|1118.15|1113.15|1114.35|1109.35|202
1710185100000|2024-03-11 19:25:00|1116.25|1111.25|1116.55|1111.55|1117.55|1112.55|1114.9|1109.9|116
1710185700000|2024-03-11 19:35:00|1108.65|1103.65|1110.6|1105.6|1110.75|1105.75|1107.05|1102.05|182
1710186000000|2024-03-11 19:40:00|1110.7|1105.7|1111.55|1106.55|1112.55|1107.55|1110.3|1105.3|191
1710186300000|2024-03-11 19:45:00|1112.05|1107.05|1108.85|1103.85|1112.6|1107.6|1108.6|1103.6|221
1710186600000|2024-03-11 19:50:00|1108.9|1103.9|1107.85|1102.85|1109.55|1104.55|1106.65|1101.65|260
1710186900000|2024-03-11 19:55:00|1108.15|1103.15|1105.05|1100.05|1109.8|1104.8|1104.45|1099.45|310
1710187200000|2024-03-11 20:00:00|1105.3|1100.3|1110|1105|1110.05|1105.05|1104.55|1099.55|267
1710187500000|2024-03-11 20:05:00|1110.85|1105.85|1115.45|1110.45|1116.15|1111.15|1110.85|1105.85|404
1710187800000|2024-03-11 20:10:00|1115.4|1110.4|1112.8|1107.8|1116.25|1111.25|1112.7|1107.7|244
1710188100000|2024-03-11 20:15:00|1113.05|1108.05|1110.55|1105.55|1113.15|1108.15|1108.9|1103.9|177
1710188400000|2024-03-11 20:20:00|1110.45|1105.45|1109.35|1104.35|1111.15|1106.15|1108.95|1103.95|113
1710188700000|2024-03-11 20:25:00|1109.55|1104.55|1109.45|1104.45|1110.5|1105.5|1108.55|1103.55|122
1710189000000|2024-03-11 20:30:00|1109.5|1104.5|1114.1|1109.1|1114.35|1109.35|1107.75|1102.75|243
1710189300000|2024-03-11 20:35:00|1114.15|1109.15|1119.1|1114.1|1120.65|1115.65|1114.15|1109.15|492
1710189600000|2024-03-11 20:40:00|1119.15|1114.15|1117.95|1112.95|1119.8|1114.8|1116.1|1111.1|378
1710189900000|2024-03-11 20:45:00|1115.4|1110.4|1115.55|1110.55|1116.45|1111.45|1113.7|1108.7|204
1710190200000|2024-03-11 20:50:00|1115.6|1110.6|1118.35|1113.35|1118.35|1113.35|1114.75|1109.75|334
1710190500000|2024-03-11 20:55:00|1118.3|1113.3|1117.28|1112.28|1118.65|1113.65|1116.31|1111.31|452
1710190800000|2024-03-11 21:00:00|1117.34|1112.34|1116.58|1111.58|1117.93|1112.93|1114.09|1109.09|759
1710191100000|2024-03-11 21:05:00|1116.69|1111.69|1116.02|1111.02|1119.2|1114.2|1115.03|1110.03|727
1710191400000|2024-03-11 21:10:00|1116.06|1111.06|1119.38|1114.38|1119.64|1114.64|1115.02|1110.02|589
1710191700000|2024-03-11 21:15:00|1119.34|1114.34|1117.51|1112.51|1119.44|1114.44|1116.38|1111.38|609
1710192000000|2024-03-11 21:20:00|1117.55|1112.55|1119.38|1114.38|1120.5|1115.5|1117.01|1112.01|686
1710192300000|2024-03-11 21:25:00|1119.39|1114.39|1120.51|1115.51|1121.13|1116.13|1119.39|1114.39|559
1710192600000|2024-03-11 21:30:00|1120.55|1115.55|1116.66|1111.66|1120.55|1115.55|1116.13|1111.13|586
1710192900000|2024-03-11 21:35:00|1116.65|1111.65|1120.51|1115.51|1122.06|1117.06|1116.55|1111.55|672
1710193200000|2024-03-11 21:40:00|1120.5|1115.5|1121.47|1116.47|1122.03|1117.03|1119.37|1114.37|514
1710193500000|2024-03-11 21:45:00|1121.44|1116.44|1122.23|1117.23|1123|1118|1120.09|1115.09|419
1710193800000|2024-03-11 21:50:00|1122.34|1117.34|1122.19|1117.19|1123.38|1118.38|1118.88|1113.88|561
1710194100000|2024-03-11 21:55:00|1122.23|1117.23|1122.08|1117.08|1122.98|1117.98|1120.01|1115.01|483
1710194400000|2024-03-11 22:00:00|1121.2|1116.2|1122.8|1117.8|1122.9|1117.9|1120.5|1115.5|195
1710194700000|2024-03-11 22:05:00|1122.7|1117.7|1119.35|1114.35|1122.7|1117.7|1119.15|1114.15|393
1710195000000|2024-03-11 22:10:00|1119.25|1114.25|1122.15|1117.15|1122.45|1117.45|1117.85|1112.85|235
1710195300000|2024-03-11 22:15:00|1121.9|1116.9|1119.55|1114.55|1121.95|1116.95|1117|1112|362
1710195600000|2024-03-11 22:20:00|1119.5|1114.5|1117.3|1112.3|1120.4|1115.4|1116.75|1111.75|358
1710195900000|2024-03-11 22:25:00|1117.35|1112.35|1116.8|1111.8|1117.8|1112.8|1115.7|1110.7|192
1710196200000|2024-03-11 22:30:00|1117.05|1112.05|1114.2|1109.2|1117.45|1112.45|1113.7|1108.7|189
1710196500000|2024-03-11 22:35:00|1114.1|1109.1|1115.45|1110.45|1115.45|1110.45|1112.25|1107.25|407
1710196800000|2024-03-11 22:40:00|1115.55|1110.55|1113.6|1108.6|1115.9|1110.9|1113.4|1108.4|332
1710197100000|2024-03-11 22:45:00|1113.55|1108.55|1114.95|1109.95|1115.05|1110.05|1112.75|1107.75|423
1710197400000|2024-03-11 22:50:00|1114.85|1109.85|1113.95|1108.95|1115.5|1110.5|1113.9|1108.9|336
1710197700000|2024-03-11 22:55:00|1114|1109|1115.05|1110.05|1117.15|1112.15|1113.65|1108.65|369
1710198000000|2024-03-11 23:00:00|1114.95|1109.95|1114.25|1109.25|1115.75|1110.75|1113.4|1108.4|343
1710198300000|2024-03-11 23:05:00|1114.2|1109.2|1111.85|1106.85|1115.4|1110.4|1111.8|1106.8|297
1710198600000|2024-03-11 23:10:00|1111.8|1106.8|1110.85|1105.85|1112.45|1107.45|1109.7|1104.7|292
1710198900000|2024-03-11 23:15:00|1110.8|1105.8|1108.85|1103.85|1111.15|1106.15|1108.4|1103.4|389
1710199200000|2024-03-11 23:20:00|1108.75|1103.75|1108.15|1103.15|1111.65|1106.65|1106.4|1101.4|426
1710199500000|2024-03-11 23:25:00|1108.2|1103.2|1108.5|1103.5|1109.5|1104.5|1107.95|1102.95|312
1710199800000|2024-03-11 23:30:00|1108.55|1103.55|1109.2|1104.2|1110.75|1105.75|1108|1103|181
1710200100000|2024-03-11 23:35:00|1109.15|1104.15|1109.7|1104.7|1110.15|1105.15|1108.85|1103.85|153
1710200400000|2024-03-11 23:40:00|1109.65|1104.65|1110.9|1105.9|1112.5|1107.5|1108.65|1103.65|247
1710200700000|2024-03-11 23:45:00|1110.85|1105.85|1108.95|1103.95|1111.5|1106.5|1108.25|1103.25|318
1710201000000|2024-03-11 23:50:00|1109.05|1104.05|1104.65|1099.65|1109.6|1104.6|1104.25|1099.25|446
1710201300000|2024-03-11 23:55:00|1104.5|1099.5|1106.65|1101.65|1106.8|1101.8|1104.5|1099.5|447
1710201600000|2024-03-12 00:00:00|1106.75|1101.75|1106.25|1101.25|1107.85|1102.85|1105.45|1100.45|478
1710201900000|2024-03-12 00:05:00|1106.3|1101.3|1107.25|1102.25|1110.35|1105.35|1106.25|1101.25|573
1710202200000|2024-03-12 00:10:00|1107.2|1102.2|1102.45|1097.45|1107.4|1102.4|1101.5|1096.5|442
1710202500000|2024-03-12 00:15:00|1101.6|1096.6|1101.5|1096.5|1103.05|1098.05|1100.7|1095.7|129
1710202800000|2024-03-12 00:20:00|1101.45|1096.45|1101.05|1096.05|1103.4|1098.4|1100.6|1095.6|423
1710203100000|2024-03-12 00:25:00|1101|1096|1101.65|1096.65|1101.95|1096.95|1099.05|1094.05|401
1710203400000|2024-03-12 00:30:00|1101.5|1096.5|1101.9|1096.9|1102.75|1097.75|1098|1093|413
1710203700000|2024-03-12 00:35:00|1101.35|1096.35|1100.4|1095.4|1101.35|1096.35|1098.85|1093.85|387
1710204000000|2024-03-12 00:40:00|1100.35|1095.35|1097.25|1092.25|1100.5|1095.5|1097|1092|285
1710204300000|2024-03-12 00:45:00|1097.2|1092.2|1094.05|1089.05|1097.5|1092.5|1094|1089|38
1710204600000|2024-03-12 00:50:00|1094.1|1089.1|1091|1086|1094.4|1089.4|1089.95|1084.95|506
1710204900000|2024-03-12 00:55:00|1090.9|1085.9|1088.95|1083.95|1091.7|1086.7|1088.8|1083.8|428
1710205200000|2024-03-12 01:00:00|1089|1084|1091.7|1086.7|1092.3|1087.3|1088.95|1083.95|509
1710205500000|2024-03-12 01:05:00|1091.75|1086.75|1090.25|1085.25|1091.75|1086.75|1088.1|1083.1|592
1710205800000|2024-03-12 01:10:00|1090.3|1085.3|1091.55|1086.55|1092.9|1087.9|1087.7|1082.7|493
1710206100000|2024-03-12 01:15:00|1091.5|1086.5|1094.95|1089.95|1094.95|1089.95|1090.7|1085.7|370
1710206400000|2024-03-12 01:20:00|1095|1090|1095.55|1090.55|1095.6|1090.6|1091.8|1086.8|416
1710206700000|2024-03-12 01:25:00|1095.65|1090.65|1095.5|1090.5|1097.65|1092.65|1095.45|1090.45|174
1710207300000|2024-03-12 01:35:00|1092.05|1087.05|1091.1|1086.1|1092.05|1087.05|1091.1|1086.1|133
1710207600000|2024-03-12 01:40:00|1091.15|1086.15|1096.8|1091.8|1096.8|1091.8|1090.45|1085.45|460
1710207900000|2024-03-12 01:45:00|1097|1092|1096.15|1091.15|1097.25|1092.25|1093.75|1088.75|436
1710208200000|2024-03-12 01:50:00|1096.35|1091.35|1094.95|1089.95|1096.35|1091.35|1094.65|1089.65|132
1710208500000|2024-03-12 01:55:00|1094.9|1089.9|1097.85|1092.85|1098|1093|1094.55|1089.55|164
1710208800000|2024-03-12 02:00:00|1098|1093|1095.85|1090.85|1098|1093|1094.2|1089.2|459
1710209100000|2024-03-12 02:05:00|1095.8|1090.8|1093.55|1088.55|1095.85|1090.85|1093.55|1088.55|245
1710209400000|2024-03-12 02:10:00|1093.9|1088.9|1093.75|1088.75|1094.65|1089.65|1093.65|1088.65|209
1710209700000|2024-03-12 02:15:00|1093.65|1088.65|1094.75|1089.75|1094.95|1089.95|1092.7|1087.7|372
1710210000000|2024-03-12 02:20:00|1094.8|1089.8|1103.05|1098.05|1103.25|1098.25|1094.4|1089.4|559
1710210300000|2024-03-12 02:25:00|1102.9|1097.9|1104.35|1099.35|1105.7|1100.7|1101.6|1096.6|602
1710210600000|2024-03-12 02:30:00|1104.3|1099.3|1108.7|1103.7|1108.95|1103.95|1104|1099|475
1710210900000|2024-03-12 02:35:00|1108.6|1103.6|1112.95|1107.95|1113.25|1108.25|1108.4|1103.4|297
1710211200000|2024-03-12 02:40:00|1113|1108|1115.25|1110.25|1117.15|1112.15|1112.75|1107.75|289
1710211500000|2024-03-12 02:45:00|1115.2|1110.2|1110.45|1105.45|1115.45|1110.45|1110.15|1105.15|447
1710211800000|2024-03-12 02:50:00|1110.4|1105.4|1107.8|1102.8|1111.65|1106.65|1107.55|1102.55|324
1710212100000|2024-03-12 02:55:00|1107.75|1102.75|1110.1|1105.1|1110.65|1105.65|1107.35|1102.35|340
1710212400000|2024-03-12 03:00:00|1109.7|1104.7|1111.35|1106.35|1111.35|1106.35|1107.6|1102.6|459
1710212700000|2024-03-12 03:05:00|1111.5|1106.5|1109.05|1104.05|1113.15|1108.15|1107.6|1102.6|538
1710213000000|2024-03-12 03:10:00|1109|1104|1111.5|1106.5|1113.25|1108.25|1107.4|1102.4|531
1710213300000|2024-03-12 03:15:00|1111.35|1106.35|1112|1107|1112.4|1107.4|1109.1|1104.1|460
1710213600000|2024-03-12 03:20:00|1112.2|1107.2|1102.85|1097.85|1112.25|1107.25|1097.65|1092.65|751
1710213900000|2024-03-12 03:25:00|1103.05|1098.05|1101.45|1096.45|1104.35|1099.35|1099.1|1094.1|679
1710214200000|2024-03-12 03:30:00|1101.35|1096.35|1104.25|1099.25|1105.5|1100.5|1100.05|1095.05|632
1710214500000|2024-03-12 03:35:00|1104.15|1099.15|1101.75|1096.75|1105.7|1100.7|1101.25|1096.25|442
1710214800000|2024-03-12 03:40:00|1101.9|1096.9|1098.45|1093.45|1102.15|1097.15|1097.45|1092.45|264
1710215100000|2024-03-12 03:45:00|1098.5|1093.5|1095.15|1090.15|1100.55|1095.55|1094.5|1089.5|331
1710215400000|2024-03-12 03:50:00|1095.05|1090.05|1090.5|1085.5|1097.75|1092.75|1089.9|1084.9|520
1710215700000|2024-03-12 03:55:00|1090.4|1085.4|1088.55|1083.55|1093.25|1088.25|1087.05|1082.05|491
1710216000000|2024-03-12 04:00:00|1088.5|1083.5|1084.05|1079.05|1091.75|1086.75|1083.65|1078.65|386
1710216300000|2024-03-12 04:05:00|1084.25|1079.25|1086.55|1081.55|1087.2|1082.2|1081.15|1076.15|508
1710216600000|2024-03-12 04:10:00|1086.4|1081.4|1091.55|1086.55|1092.95|1087.95|1085.6|1080.6|254
1710216900000|2024-03-12 04:15:00|1091.65|1086.65|1097|1092|1097.85|1092.85|1091.25|1086.25|153
1710217200000|2024-03-12 04:20:00|1096.95|1091.95|1094.85|1089.85|1097.7|1092.7|1094.8|1089.8|193
1710217500000|2024-03-12 04:25:00|1094.9|1089.9|1094.65|1089.65|1096.4|1091.4|1093.7|1088.7|172
1710217800000|2024-03-12 04:30:00|1094.7|1089.7|1091.65|1086.65|1095.3|1090.3|1090.85|1085.85|62
1710218100000|2024-03-12 04:35:00|1091.55|1086.55|1088.45|1083.45|1091.95|1086.95|1088|1083|258
1710218400000|2024-03-12 04:40:00|1088.5|1083.5|1089.75|1084.75|1090.25|1085.25|1088.05|1083.05|273
1710218700000|2024-03-12 04:45:00|1089.85|1084.85|1090.9|1085.9|1092.15|1087.15|1089.8|1084.8|281
1710219000000|2024-03-12 04:50:00|1091|1086|1089.55|1084.55|1091.4|1086.4|1087.95|1082.95|354
1710219300000|2024-03-12 04:55:00|1089.6|1084.6|1088.1|1083.1|1090.25|1085.25|1087.85|1082.85|305
1710219600000|2024-03-12 05:00:00|1088.2|1083.2|1088.2|1083.2|1089.55|1084.55|1087.4|1082.4|341
1710219900000|2024-03-12 05:05:00|1087.8|1082.8|1088.15|1083.15|1088.15|1083.15|1086.5|1081.5|149
1710220200000|2024-03-12 05:10:00|1088.25|1083.25|1092.2|1087.2|1092.6|1087.6|1088.25|1083.25|263
1710220500000|2024-03-12 05:15:00|1092.35|1087.35|1095.1|1090.1|1095.65|1090.65|1092.25|1087.25|158
1710220800000|2024-03-12 05:20:00|1095.15|1090.15|1097.65|1092.65|1097.85|1092.85|1095.15|1090.15|71
1710221100000|2024-03-12 05:25:00|1097.75|1092.75|1096.9|1091.9|1099.65|1094.65|1096.6|1091.6|278
1710221400000|2024-03-12 05:30:00|1097.05|1092.05|1091.65|1086.65|1097.25|1092.25|1091.65|1086.65|187
1710221700000|2024-03-12 05:35:00|1091.75|1086.75|1092.6|1087.6|1092.95|1087.95|1090.75|1085.75|308
1710222000000|2024-03-12 05:40:00|1092.55|1087.55|1094.1|1089.1|1095.25|1090.25|1091.95|1086.95|181
1710222300000|2024-03-12 05:45:00|1094.05|1089.05|1092.7|1087.7|1094.05|1089.05|1091.45|1086.45|153
1710222600000|2024-03-12 05:50:00|1092.65|1087.65|1093.85|1088.85|1094.2|1089.2|1092.35|1087.35|116
1710222900000|2024-03-12 05:55:00|1094|1089|1091.9|1086.9|1094.5|1089.5|1091.5|1086.5|75
1710223200000|2024-03-12 06:00:00|1091.85|1086.85|1088.5|1083.5|1092.05|1087.05|1088.5|1083.5|306
1710223500000|2024-03-12 06:05:00|1088.55|1083.55|1084.75|1079.75|1088.8|1083.8|1084.1|1079.1|352
1710223800000|2024-03-12 06:10:00|1084.6|1079.6|1080.25|1075.25|1084.95|1079.95|1079.8|1074.8|295
1710224100000|2024-03-12 06:15:00|1080.3|1075.3|1082.7|1077.7|1083.6|1078.6|1079.25|1074.25|424
1710224400000|2024-03-12 06:20:00|1082.8|1077.8|1080.05|1075.05|1083.05|1078.05|1078.7|1073.7|400
1710224700000|2024-03-12 06:25:00|1079.85|1074.85|1073.75|1068.75|1081.5|1076.5|1073.75|1068.75|514
1710225000000|2024-03-12 06:30:00|1073.8|1068.8|1076.65|1071.65|1078.15|1073.15|1069.8|1064.8|330
1710225300000|2024-03-12 06:35:00|1076.75|1071.75|1073.3|1068.3|1077.05|1072.05|1071.05|1066.05|264
1710225600000|2024-03-12 06:40:00|1073.2|1068.2|1073.05|1068.05|1075.25|1070.25|1072.15|1067.15|335
1710225900000|2024-03-12 06:45:00|1073|1068|1079|1074|1079.3|1074.3|1072.7|1067.7|331
1710226200000|2024-03-12 06:50:00|1078.95|1073.95|1082.55|1077.55|1083.05|1078.05|1078.1|1073.1|191
1710226500000|2024-03-12 06:55:00|1082.35|1077.35|1084.1|1079.1|1084.45|1079.45|1080.75|1075.75|166
1710226800000|2024-03-12 07:00:00|1084.05|1079.05|1078.6|1073.6|1084.15|1079.15|1078.45|1073.45|234
1710227100000|2024-03-12 07:05:00|1078.65|1073.65|1078.95|1073.95|1080.3|1075.3|1077.25|1072.25|259
1710227400000|2024-03-12 07:10:00|1079|1074|1082.7|1077.7|1083.45|1078.45|1078.95|1073.95|403
1710227700000|2024-03-12 07:15:00|1082.75|1077.75|1083.05|1078.05|1084.25|1079.25|1082.4|1077.4|63
1710228000000|2024-03-12 07:20:00|1083.45|1078.45|1078.55|1073.55|1085.35|1080.35|1078.55|1073.55|298
1710228300000|2024-03-12 07:25:00|1078.5|1073.5|1077|1072|1079.95|1074.95|1074.95|1069.95|398
1710228600000|2024-03-12 07:30:00|1076.75|1071.75|1074.05|1069.05|1076.75|1071.75|1073.1|1068.1|513
1710228900000|2024-03-12 07:35:00|1073.95|1068.95|1073.15|1068.15|1074.25|1069.25|1070.65|1065.65|414
1710229200000|2024-03-12 07:40:00|1073.35|1068.35|1074.85|1069.85|1075.35|1070.35|1073.35|1068.35|265
1710229500000|2024-03-12 07:45:00|1074.9|1069.9|1073.75|1068.75|1074.95|1069.95|1072.55|1067.55|443
1710229800000|2024-03-12 07:50:00|1073.8|1068.8|1074.45|1069.45|1076|1071|1072.6|1067.6|257
1710230100000|2024-03-12 07:55:00|1074.5|1069.5|1074.9|1069.9|1075.75|1070.75|1074.05|1069.05|472
1710230400000|2024-03-12 08:00:00|1076.45|1071.45|1070.9|1065.9|1076.85|1071.85|1070.85|1065.85|326
1710230700000|2024-03-12 08:05:00|1070.65|1065.65|1062.05|1057.05|1070.65|1065.65|1061.95|1056.95|396
1710231000000|2024-03-12 08:10:00|1062.4|1057.4|1052.95|1047.95|1063.2|1058.2|1052.75|1047.75|677
1710231300000|2024-03-12 08:15:00|1053.05|1048.05|1059.1|1054.1|1060.6|1055.6|1053.05|1048.05|720
1710231600000|2024-03-12 08:20:00|1058.75|1053.75|1053.9|1048.9|1060.35|1055.35|1050.7|1045.7|476
1710231900000|2024-03-12 08:25:00|1053.75|1048.75|1049.85|1044.85|1055.35|1050.35|1045|1040|741
1710232200000|2024-03-12 08:30:00|1049.75|1044.75|1054.95|1049.95|1056.65|1051.65|1049.7|1044.7|337
1710232500000|2024-03-12 08:35:00|1054.85|1049.85|1054.8|1049.8|1056.25|1051.25|1050.75|1045.75|244
1710232800000|2024-03-12 08:40:00|1054.85|1049.85|1055.65|1050.65|1055.65|1050.65|1051.65|1046.65|239
1710233100000|2024-03-12 08:45:00|1058.3|1053.3|1055.35|1050.35|1058.45|1053.45|1052.55|1047.55|283
1710233400000|2024-03-12 08:50:00|1055.4|1050.4|1054.6|1049.6|1055.75|1050.75|1054.1|1049.1|205
1710233700000|2024-03-12 08:55:00|1054.55|1049.55|1055.3|1050.3|1055.65|1050.65|1053.15|1048.15|360
1710234000000|2024-03-12 09:00:00|1055.4|1050.4|1056.2|1051.2|1057.35|1052.35|1055.05|1050.05|278
1710234300000|2024-03-12 09:05:00|1056.25|1051.25|1055.95|1050.95|1057.45|1052.45|1055.75|1050.75|323
1710234600000|2024-03-12 09:10:00|1056|1051|1062.2|1057.2|1062.2|1057.2|1055.95|1050.95|233
1710234900000|2024-03-12 09:15:00|1062.25|1057.25|1064.65|1059.65|1064.95|1059.95|1061.05|1056.05|372
1710235200000|2024-03-12 09:20:00|1064.75|1059.75|1066.6|1061.6|1066.75|1061.75|1062.55|1057.55|295
1710235500000|2024-03-12 09:25:00|1066.5|1061.5|1068.25|1063.25|1068.25|1063.25|1065.85|1060.85|72
1710235800000|2024-03-12 09:30:00|1068.3|1063.3|1066.7|1061.7|1068.9|1063.9|1064.75|1059.75|157
1710236100000|2024-03-12 09:35:00|1066.75|1061.75|1066.75|1061.75|1066.75|1061.75|1065.35|1060.35|53
1710236400000|2024-03-12 09:40:00|1066.95|1061.95|1069.15|1064.15|1070.05|1065.05|1066.6|1061.6|58
1710236700000|2024-03-12 09:45:00|1069|1064|1072.8|1067.8|1073.05|1068.05|1068.95|1063.95|206
1710237000000|2024-03-12 09:50:00|1072.85|1067.85|1070.7|1065.7|1072.95|1067.95|1069.15|1064.15|604
1710237300000|2024-03-12 09:55:00|1070.75|1065.75|1070|1065|1072.45|1067.45|1069.1|1064.1|538
1710237600000|2024-03-12 10:00:00|1069.95|1064.95|1072.75|1067.75|1072.75|1067.75|1067.1|1062.1|489
1710237900000|2024-03-12 10:05:00|1072.5|1067.5|1071.75|1066.75|1073.9|1068.9|1071.35|1066.35|372
1710238200000|2024-03-12 10:10:00|1071.65|1066.65|1067.15|1062.15|1071.75|1066.75|1066.85|1061.85|354
1710238500000|2024-03-12 10:15:00|1067.1|1062.1|1066.65|1061.65|1068.2|1063.2|1065.35|1060.35|258
1710238800000|2024-03-12 10:20:00|1066.35|1061.35|1062.35|1057.35|1066.35|1061.35|1061.3|1056.3|149
1710239100000|2024-03-12 10:25:00|1061.65|1056.65|1061.75|1056.75|1061.8|1056.8|1059.8|1054.8|269
1710239400000|2024-03-12 10:30:00|1061.85|1056.85|1064.65|1059.65|1064.65|1059.65|1061.85|1056.85|298
1710239700000|2024-03-12 10:35:00|1064.6|1059.6|1064.9|1059.9|1065.75|1060.75|1063.9|1058.9|142
1710240000000|2024-03-12 10:40:00|1064.7|1059.7|1063.65|1058.65|1065.15|1060.15|1062.85|1057.85|173
1710240300000|2024-03-12 10:45:00|1063.7|1058.7|1066.45|1061.45|1066.55|1061.55|1062.85|1057.85|347
1710240600000|2024-03-12 10:50:00|1066.5|1061.5|1063.35|1058.35|1067|1062|1062.75|1057.75|452
1710240900000|2024-03-12 10:55:00|1063.3|1058.3|1063.75|1058.75|1064.25|1059.25|1062.65|1057.65|182
1710241200000|2024-03-12 11:00:00|1063.65|1058.65|1063.85|1058.85|1064.05|1059.05|1062.75|1057.75|120
1710241500000|2024-03-12 11:05:00|1063.8|1058.8|1068.2|1063.2|1068.25|1063.25|1063.75|1058.75|156
1710241800000|2024-03-12 11:10:00|1068.45|1063.45|1067.9|1062.9|1069.75|1064.75|1067.1|1062.1|368
1710242100000|2024-03-12 11:15:00|1067.95|1062.95|1070.45|1065.45|1071.65|1066.65|1065.5|1060.5|427
1710242400000|2024-03-12 11:20:00|1070.35|1065.35|1075.8|1070.8|1075.95|1070.95|1069.75|1064.75|308
1710242700000|2024-03-12 11:25:00|1075.65|1070.65|1069.55|1064.55|1076.3|1071.3|1069.55|1064.55|254
1710243000000|2024-03-12 11:30:00|1069.85|1064.85|1069.05|1064.05|1070.65|1065.65|1068.55|1063.55|142
1710243300000|2024-03-12 11:35:00|1068.95|1063.95|1068.95|1063.95|1069.05|1064.05|1066.35|1061.35|141
1710243600000|2024-03-12 11:40:00|1069|1064|1069.35|1064.35|1070.2|1065.2|1068.55|1063.55|139
1710243900000|2024-03-12 11:45:00|1069.45|1064.45|1066.55|1061.55|1069.8|1064.8|1065.1|1060.1|178
1710244200000|2024-03-12 11:50:00|1066.4|1061.4|1064|1059|1066.4|1061.4|1063.25|1058.25|223
1710244500000|2024-03-12 11:55:00|1063.95|1058.95|1064.1|1059.1|1065.45|1060.45|1062.55|1057.55|195
1710244800000|2024-03-12 12:00:00|1064.15|1059.15|1065.55|1060.55|1066.1|1061.1|1063.05|1058.05|175
1710245100000|2024-03-12 12:05:00|1065.6|1060.6|1059.25|1054.25|1065.65|1060.65|1057.65|1052.65|320
1710245400000|2024-03-12 12:10:00|1059.35|1054.35|1056.35|1051.35|1059.95|1054.95|1056.15|1051.15|353
1710245700000|2024-03-12 12:15:00|1056.25|1051.25|1053.15|1048.15|1056.25|1051.25|1053|1048|233
1710246000000|2024-03-12 12:20:00|1053.1|1048.1|1049.1|1044.1|1055.85|1050.85|1048.25|1043.25|345
1710246300000|2024-03-12 12:25:00|1049.05|1044.05|1049.9|1044.9|1052.35|1047.35|1048.05|1043.05|367
1710246600000|2024-03-12 12:30:00|1049.87|1044.87|1061.25|1056.25|1064.95|1059.95|1047.28|1042.28|865
1710246900000|2024-03-12 12:35:00|1061.35|1056.35|1062.95|1057.95|1064.95|1059.95|1060.55|1055.55|586
1710247200000|2024-03-12 12:40:00|1063.5|1058.5|1068.7|1063.7|1071|1066|1062.8|1057.8|529
1710247500000|2024-03-12 12:45:00|1069.1|1064.1|1066|1061|1070.45|1065.45|1063.15|1058.15|683
1710247800000|2024-03-12 12:50:00|1065.95|1060.95|1065.85|1060.85|1068.7|1063.7|1065.15|1060.15|566
1710248100000|2024-03-12 12:55:00|1065.9|1060.9|1068.7|1063.7|1070.55|1065.55|1065.6|1060.6|551
1710248400000|2024-03-12 13:00:00|1068.65|1063.65|1068.05|1063.05|1069.55|1064.55|1065|1060|544
1710248700000|2024-03-12 13:05:00|1067.95|1062.95|1067.6|1062.6|1069.7|1064.7|1064.25|1059.25|770
1710249000000|2024-03-12 13:10:00|1067.4|1062.4|1070.05|1065.05|1070.45|1065.45|1066.15|1061.15|662
1710249300000|2024-03-12 13:15:00|1070|1065|1068.9|1063.9|1071.15|1066.15|1065.85|1060.85|701
1710249600000|2024-03-12 13:20:00|1068.85|1063.85|1076.4|1071.4|1076.75|1071.75|1068.75|1063.75|738
1710249900000|2024-03-12 13:25:00|1076.45|1071.45|1076.95|1071.95|1076.95|1071.95|1076.35|1071.35|22
1710250200000|2024-03-12 13:30:00|1079.55|1074.55|1083.2|1078.2|1084.05|1079.05|1079.45|1074.45|198
1710250500000|2024-03-12 13:35:00|1083.15|1078.15|1071.45|1066.45|1083.15|1078.15|1071.25|1066.25|561
1710250800000|2024-03-12 13:40:00|1071.7|1066.7|1070.95|1065.95|1074|1069|1069.95|1064.95|538
1710251100000|2024-03-12 13:45:00|1071.05|1066.05|1071.9|1066.9|1074.15|1069.15|1067.95|1062.95|649
1710251400000|2024-03-12 13:50:00|1071.95|1066.95|1076.35|1071.35|1077.35|1072.35|1070.8|1065.8|731
1710251700000|2024-03-12 13:55:00|1076.55|1071.55|1076.35|1071.35|1077.05|1072.05|1074.15|1069.15|376
1710252000000|2024-03-12 14:00:00|1076.3|1071.3|1081.6|1076.6|1081.6|1076.6|1072|1067|375
1710252300000|2024-03-12 14:05:00|1081.65|1076.65|1069.5|1064.5|1086.9|1081.9|1068.55|1063.55|705
1710252600000|2024-03-12 14:10:00|1069.6|1064.6|1063.4|1058.4|1072.7|1067.7|1062.8|1057.8|806
1710252900000|2024-03-12 14:15:00|1063.45|1058.45|1062.4|1057.4|1068.15|1063.15|1058|1053|879
1710253200000|2024-03-12 14:20:00|1062.5|1057.5|1067.45|1062.45|1067.45|1062.45|1060.2|1055.2|894
1710253500000|2024-03-12 14:25:00|1067.65|1062.65|1070|1065|1071.45|1066.45|1067.65|1062.65|746
1710253800000|2024-03-12 14:30:00|1070.05|1065.05|1068.85|1063.85|1074.45|1069.45|1065.05|1060.05|842
1710254100000|2024-03-12 14:35:00|1068.95|1063.95|1068.05|1063.05|1071.65|1066.65|1066.2|1061.2|885
1710254400000|2024-03-12 14:40:00|1068.2|1063.2|1069.6|1064.6|1070.95|1065.95|1066.65|1061.65|475
1710254700000|2024-03-12 14:45:00|1069.65|1064.65|1069.2|1064.2|1072.65|1067.65|1066.5|1061.5|473
1710255000000|2024-03-12 14:50:00|1069|1064|1064.9|1059.9|1069.45|1064.45|1063.85|1058.85|328
1710255300000|2024-03-12 14:55:00|1064.8|1059.8|1059.2|1054.2|1065.05|1060.05|1057.95|1052.95|296
1710255600000|2024-03-12 15:00:00|1059.35|1054.35|1060.05|1055.05|1062.15|1057.15|1051.4|1046.4|561
1710255900000|2024-03-12 15:05:00|1060.35|1055.35|1069.95|1064.95|1069.95|1064.95|1057.15|1052.15|219
1710256200000|2024-03-12 15:10:00|1070.05|1065.05|1072|1067|1073.75|1068.75|1067.95|1062.95|359
1710256500000|2024-03-12 15:15:00|1072.1|1067.1|1067|1062|1073.5|1068.5|1063.25|1058.25|463
1710256800000|2024-03-12 15:20:00|1066.95|1061.95|1070.85|1065.85|1071.15|1066.15|1066.25|1061.25|512
1710257100000|2024-03-12 15:25:00|1070.75|1065.75|1070.65|1065.65|1071.15|1066.15|1068.35|1063.35|489
1710257400000|2024-03-12 15:30:00|1069.4|1064.4|1069.55|1064.55|1070.35|1065.35|1068.2|1063.2|130
1710257700000|2024-03-12 15:35:00|1069.5|1064.5|1070.2|1065.2|1070.2|1065.2|1066.95|1061.95|336
1710258000000|2024-03-12 15:40:00|1070.15|1065.15|1069.5|1064.5|1070.15|1065.15|1067.7|1062.7|87
1710258300000|2024-03-12 15:45:00|1069.45|1064.45|1069.85|1064.85|1070.15|1065.15|1069.1|1064.1|46
1710258600000|2024-03-12 15:50:00|1069.9|1064.9|1069.65|1064.65|1071.5|1066.5|1069.6|1064.6|51
1710258900000|2024-03-12 15:55:00|1070.2|1065.2|1069.8|1064.8|1071|1066|1069|1064|43
1710259200000|2024-03-12 16:00:00|1069.85|1064.85|1068.35|1063.35|1071.35|1066.35|1067.55|1062.55|223
1710259500000|2024-03-12 16:05:00|1067.75|1062.75|1065.35|1060.35|1068.25|1063.25|1063.6|1058.6|226
1710259800000|2024-03-12 16:10:00|1065.5|1060.5|1060.8|1055.8|1065.55|1060.55|1059.95|1054.95|261
1710260100000|2024-03-12 16:15:00|1061.15|1056.15|1056.4|1051.4|1061.15|1056.15|1056.15|1051.15|192
1710260400000|2024-03-12 16:20:00|1057.65|1052.65|1048.55|1043.55|1058.25|1053.25|1048.55|1043.55|222
1710260700000|2024-03-12 16:25:00|1048.65|1043.65|1050.05|1045.05|1051.8|1046.8|1039|1034|273
1710261000000|2024-03-12 16:30:00|1050.3|1045.3|1053.8|1048.8|1053.8|1048.8|1041.55|1036.55|211
1710261300000|2024-03-12 16:35:00|1053.9|1048.9|1047|1042|1056.25|1051.25|1046.95|1041.95|165
1710261600000|2024-03-12 16:40:00|1047.05|1042.05|1048.75|1043.75|1050.7|1045.7|1044.85|1039.85|167
1710261900000|2024-03-12 16:45:00|1048.65|1043.65|1051.45|1046.45|1055.3|1050.3|1047.2|1042.2|224
1710262200000|2024-03-12 16:50:00|1051.4|1046.4|1045.25|1040.25|1051.4|1046.4|1044.6|1039.6|428
1710262500000|2024-03-12 16:55:00|1045.1|1040.1|1045.35|1040.35|1048.6|1043.6|1043.8|1038.8|334
1710262800000|2024-03-12 17:00:00|1045.8|1040.8|1044.15|1039.15|1048.25|1043.25|1039.7|1034.7|336
1710263100000|2024-03-12 17:05:00|1044.6|1039.6|1029.55|1024.55|1044.6|1039.6|1026.5|1021.5|608
1710263400000|2024-03-12 17:10:00|1029.5|1024.5|1033.6|1028.6|1038.6|1033.6|1028.75|1023.75|446
1710263700000|2024-03-12 17:15:00|1034.45|1029.45|1027.2|1022.2|1036.05|1031.05|1026.55|1021.55|683
1710264000000|2024-03-12 17:20:00|1027.1|1022.1|1028.95|1023.95|1031.3|1026.3|1008.3|1003.3|644
1710264300000|2024-03-12 17:25:00|1028.8|1023.8|1025.5|1020.5|1032.35|1027.35|1023.2|1018.2|464
1710264600000|2024-03-12 17:30:00|1025.55|1020.55|1041.1|1036.1|1041.35|1036.35|1025.45|1020.45|323
1710264900000|2024-03-12 17:35:00|1041.05|1036.05|1045.05|1040.05|1047.15|1042.15|1038.15|1033.15|301
1710265200000|2024-03-12 17:40:00|1044.85|1039.85|1048|1043|1048.8|1043.8|1042.45|1037.45|186
1710265500000|2024-03-12 17:45:00|1047.9|1042.9|1049.45|1044.45|1049.5|1044.5|1047.7|1042.7|20
1710265800000|2024-03-12 17:50:00|1055.6|1050.6|1055.2|1050.2|1056.55|1051.55|1054.7|1049.7|164
1710266100000|2024-03-12 17:55:00|1055.3|1050.3|1059.9|1054.9|1059.9|1054.9|1052.25|1047.25|433
1710266400000|2024-03-12 18:00:00|1059.95|1054.95|1056.95|1051.95|1061.9|1056.9|1054.25|1049.25|431
1710266700000|2024-03-12 18:05:00|1056.9|1051.9|1055.85|1050.85|1056.9|1051.9|1052.45|1047.45|232
1710267000000|2024-03-12 18:10:00|1055.8|1050.8|1057.3|1052.3|1057.85|1052.85|1055.2|1050.2|366
1710267300000|2024-03-12 18:15:00|1057.25|1052.25|1057.6|1052.6|1058.3|1053.3|1053.45|1048.45|170
1710267600000|2024-03-12 18:20:00|1057.65|1052.65|1054|1049|1058.75|1053.75|1054|1049|289
1710267900000|2024-03-12 18:25:00|1054.45|1049.45|1056.95|1051.95|1058.4|1053.4|1054.25|1049.25|217
1710268200000|2024-03-12 18:30:00|1057.05|1052.05|1066.2|1061.2|1066.55|1061.55|1057.05|1052.05|200
1710268500000|2024-03-12 18:35:00|1066.3|1061.3|1062.7|1057.7|1066.75|1061.75|1061.85|1056.85|385
1710268800000|2024-03-12 18:40:00|1062.4|1057.4|1065.7|1060.7|1065.7|1060.7|1062.35|1057.35|494
1710269100000|2024-03-12 18:45:00|1065.95|1060.95|1066.95|1061.95|1067.1|1062.1|1065.8|1060.8|66
1710269400000|2024-03-12 18:50:00|1068.55|1063.55|1067.7|1062.7|1068.65|1063.65|1067.7|1062.7|27
1710269700000|2024-03-12 18:55:00|1068.05|1063.05|1071.05|1066.05|1071.15|1066.15|1067.95|1062.95|140
1710270000000|2024-03-12 19:00:00|1071.3|1066.3|1069.55|1064.55|1072.35|1067.35|1067.5|1062.5|210
1710270300000|2024-03-12 19:05:00|1069.5|1064.5|1071.1|1066.1|1071.1|1066.1|1069.35|1064.35|200
1710270600000|2024-03-12 19:10:00|1071.15|1066.15|1075.45|1070.45|1076.05|1071.05|1071.05|1066.05|232
1710270900000|2024-03-12 19:15:00|1075.5|1070.5|1074.35|1069.35|1075.7|1070.7|1073.85|1068.85|327
1710271200000|2024-03-12 19:20:00|1074.3|1069.3|1073.95|1068.95|1074.4|1069.4|1072.45|1067.45|170
1710271500000|2024-03-12 19:25:00|1073.9|1068.9|1076.25|1071.25|1076.7|1071.7|1073.75|1068.75|176
1710271800000|2024-03-12 19:30:00|1076.55|1071.55|1075.25|1070.25|1078.05|1073.05|1075.15|1070.15|226
1710272100000|2024-03-12 19:35:00|1075.2|1070.2|1077.3|1072.3|1078.3|1073.3|1075.1|1070.1|96
1710272400000|2024-03-12 19:40:00|1077.35|1072.35|1078.85|1073.85|1079.25|1074.25|1077.3|1072.3|89
1710272700000|2024-03-12 19:45:00|1079.3|1074.3|1081.05|1076.05|1081.55|1076.55|1078.7|1073.7|165
1710273000000|2024-03-12 19:50:00|1080.85|1075.85|1078.95|1073.95|1081.15|1076.15|1078.55|1073.55|100
1710273300000|2024-03-12 19:55:00|1079.15|1074.15|1079.4|1074.4|1079.45|1074.45|1077.3|1072.3|102
1710273600000|2024-03-12 20:00:00|1079.45|1074.45|1074|1069|1079.55|1074.55|1071.85|1066.85|76
1710273900000|2024-03-12 20:05:00|1073.65|1068.65|1071.7|1066.7|1073.8|1068.8|1071.2|1066.2|98
1710274200000|2024-03-12 20:10:00|1071.9|1066.9|1072|1067|1072.1|1067.1|1071.3|1066.3|30
1710274500000|2024-03-12 20:15:00|1071.4|1066.4|1070.05|1065.05|1071.45|1066.45|1069.8|1064.8|15
1710275100000|2024-03-12 20:25:00|1069|1064|1064.8|1059.8|1069.3|1064.3|1063.15|1058.15|95
1710275400000|2024-03-12 20:30:00|1065.85|1060.85|1060.55|1055.55|1066.35|1061.35|1058.15|1053.15|125
1710275700000|2024-03-12 20:35:00|1060.65|1055.65|1061.3|1056.3|1062.45|1057.45|1059.2|1054.2|104
1710276000000|2024-03-12 20:40:00|1062.1|1057.1|1066.55|1061.55|1067.1|1062.1|1062.05|1057.05|87
1710276300000|2024-03-12 20:45:00|1066.6|1061.6|1064.35|1059.35|1067.3|1062.3|1061.75|1056.75|305
1710276600000|2024-03-12 20:50:00|1064.25|1059.25|1062.35|1057.35|1064.25|1059.25|1058.75|1053.75|67
1710276900000|2024-03-12 20:55:00|1062.3|1057.3|1060.72|1055.72|1062.35|1057.35|1060.72|1055.72|71
1710277200000|2024-03-12 21:00:00|1060.7|1055.7|1061.14|1056.14|1062.47|1057.47|1058.72|1053.72|780
1710277500000|2024-03-12 21:05:00|1061.15|1056.15|1057.69|1052.69|1061.52|1056.52|1056.42|1051.42|794
1710277800000|2024-03-12 21:10:00|1057.7|1052.7|1058.94|1053.94|1059.91|1054.91|1057.67|1052.67|815
1710278100000|2024-03-12 21:15:00|1058.95|1053.95|1058.45|1053.45|1059.83|1054.83|1057.78|1052.78|651
1710278400000|2024-03-12 21:20:00|1058.48|1053.48|1053.58|1048.58|1058.48|1053.48|1052.63|1047.63|566
1710278700000|2024-03-12 21:25:00|1053.84|1048.84|1056.05|1051.05|1058.36|1053.36|1052.8|1047.8|780
1710279000000|2024-03-12 21:30:00|1055.94|1050.94|1055.33|1050.33|1058.81|1053.81|1054.27|1049.27|807
1710279300000|2024-03-12 21:35:00|1055.3|1050.3|1059.69|1054.69|1062.11|1057.11|1055.3|1050.3|730
1710279600000|2024-03-12 21:40:00|1059.6|1054.6|1061.44|1056.44|1062.11|1057.11|1059.14|1054.14|686
1710279900000|2024-03-12 21:45:00|1061.42|1056.42|1061.2|1056.2|1062.8|1057.8|1060.33|1055.33|396
1710280200000|2024-03-12 21:50:00|1061.33|1056.33|1064|1059|1064.1|1059.1|1061.24|1056.24|455
1710280500000|2024-03-12 21:55:00|1064.02|1059.02|1062.25|1057.25|1064.74|1059.74|1060.95|1055.95|404
1710280800000|2024-03-12 22:00:00|1062.6|1057.6|1063.5|1058.5|1064.45|1059.45|1059.45|1054.45|68
1710281100000|2024-03-12 22:05:00|1063.9|1058.9|1061.55|1056.55|1064.65|1059.65|1061.25|1056.25|95
1710281400000|2024-03-12 22:10:00|1061.6|1056.6|1062.25|1057.25|1063.15|1058.15|1061.55|1056.55|40
1710281700000|2024-03-12 22:15:00|1062.2|1057.2|1063.15|1058.15|1064.15|1059.15|1061.6|1056.6|84
1710282000000|2024-03-12 22:20:00|1063.25|1058.25|1063.8|1058.8|1065|1060|1063.2|1058.2|49
1710282300000|2024-03-12 22:25:00|1063.6|1058.6|1061.95|1056.95|1063.6|1058.6|1061.55|1056.55|34
1710282600000|2024-03-12 22:30:00|1062.05|1057.05|1061.1|1056.1|1062.6|1057.6|1061.1|1056.1|18
1710282900000|2024-03-12 22:35:00|1060.55|1055.55|1059.85|1054.85|1060.55|1055.55|1059.2|1054.2|31
1710283200000|2024-03-12 22:40:00|1063.85|1058.85|1065|1060|1065|1060|1063.6|1058.6|43
1710283500000|2024-03-12 22:45:00|1065.8|1060.8|1067.95|1062.95|1067.95|1062.95|1065.15|1060.15|77
1710283800000|2024-03-12 22:50:00|1068.05|1063.05|1067.15|1062.15|1068.8|1063.8|1067.05|1062.05|36
1710284100000|2024-03-12 22:55:00|1066.95|1061.95|1068.3|1063.3|1068.3|1063.3|1066.85|1061.85|61
1710284400000|2024-03-12 23:00:00|1068.85|1063.85|1068.15|1063.15|1068.85|1063.85|1067.85|1062.85|33
1710284700000|2024-03-12 23:05:00|1068.4|1063.4|1069.7|1064.7|1071.05|1066.05|1068.4|1063.4|53
1710285000000|2024-03-12 23:10:00|1069.8|1064.8|1066.7|1061.7|1069.8|1064.8|1065.6|1060.6|101
1710285300000|2024-03-12 23:15:00|1066.65|1061.65|1071.75|1066.75|1071.95|1066.95|1066.5|1061.5|85
1710285600000|2024-03-12 23:20:00|1071.8|1066.8|1073|1068|1073.2|1068.2|1071.55|1066.55|60
1710285900000|2024-03-12 23:25:00|1073.45|1068.45|1077.25|1072.25|1077.6|1072.6|1073.4|1068.4|113
1710286200000|2024-03-12 23:30:00|1078.85|1073.85|1079.25|1074.25|1079.4|1074.4|1078.85|1073.85|21
1710286500000|2024-03-12 23:35:00|1079.15|1074.15|1077.65|1072.65|1079.55|1074.55|1077.4|1072.4|249
1710286800000|2024-03-12 23:40:00|1077.6|1072.6|1077.2|1072.2|1077.95|1072.95|1075.4|1070.4|185
1710287100000|2024-03-12 23:45:00|1077|1072|1075.05|1070.05|1077.05|1072.05|1074.65|1069.65|165
1710287400000|2024-03-12 23:50:00|1074.6|1069.6|1074.75|1069.75|1076.35|1071.35|1074.3|1069.3|93
1710287700000|2024-03-12 23:55:00|1074.8|1069.8|1076.15|1071.15|1076.25|1071.25|1074.35|1069.35|47
1710288000000|2024-03-13 00:00:00|1076.2|1071.2|1070.55|1065.55|1076.55|1071.55|1070.5|1065.5|154
1710288300000|2024-03-13 00:05:00|1070.5|1065.5|1077.6|1072.6|1077.8|1072.8|1070.5|1065.5|216
1710288600000|2024-03-13 00:10:00|1077.5|1072.5|1073.3|1068.3|1077.55|1072.55|1072.55|1067.55|211
1710288900000|2024-03-13 00:15:00|1073|1068|1068.75|1063.75|1073.2|1068.2|1068.55|1063.55|208
1710289200000|2024-03-13 00:20:00|1068.8|1063.8|1071.7|1066.7|1071.85|1066.85|1067.25|1062.25|209
1710289500000|2024-03-13 00:25:00|1071.6|1066.6|1068.6|1063.6|1071.75|1066.75|1068.35|1063.35|241
1710289800000|2024-03-13 00:30:00|1068.55|1063.55|1066.85|1061.85|1069.9|1064.9|1066.65|1061.65|186
1710290100000|2024-03-13 00:35:00|1066.65|1061.65|1068.8|1063.8|1070.25|1065.25|1066.4|1061.4|160
1710290400000|2024-03-13 00:40:00|1068.85|1063.85|1068.85|1063.85|1070.65|1065.65|1067.95|1062.95|87
1710290700000|2024-03-13 00:45:00|1068.95|1063.95|1074.95|1069.95|1074.95|1069.95|1067.95|1062.95|111
1710291000000|2024-03-13 00:50:00|1074.85|1069.85|1072.85|1067.85|1075.25|1070.25|1072.65|1067.65|116
1710291300000|2024-03-13 00:55:00|1072.8|1067.8|1072.55|1067.55|1073.65|1068.65|1072.35|1067.35|32
1710291600000|2024-03-13 01:00:00|1072.9|1067.9|1073|1068|1074.25|1069.25|1072.3|1067.3|92
1710291900000|2024-03-13 01:05:00|1073.05|1068.05|1070.6|1065.6|1073.05|1068.05|1069.95|1064.95|147
1710292200000|2024-03-13 01:10:00|1070.4|1065.4|1071.55|1066.55|1074.05|1069.05|1070.35|1065.35|137
1710292500000|2024-03-13 01:15:00|1071.45|1066.45|1072.5|1067.5|1073.25|1068.25|1070.5|1065.5|126
1710292800000|2024-03-13 01:20:00|1072.45|1067.45|1072.4|1067.4|1073.55|1068.55|1070.7|1065.7|140
1710293100000|2024-03-13 01:25:00|1072.5|1067.5|1075.45|1070.45|1075.55|1070.55|1072.5|1067.5|108
1710293400000|2024-03-13 01:30:00|1078.15|1073.15|1082.85|1077.85|1083.25|1078.25|1078.05|1073.05|370
1710293700000|2024-03-13 01:35:00|1083|1078|1085.45|1080.45|1085.65|1080.65|1080.7|1075.7|584
1710294000000|2024-03-13 01:40:00|1085.4|1080.4|1082.3|1077.3|1086.95|1081.95|1082.05|1077.05|439
1710294300000|2024-03-13 01:45:00|1082.05|1077.05|1083.1|1078.1|1083.8|1078.8|1081.85|1076.85|366
1710294600000|2024-03-13 01:50:00|1083.05|1078.05|1082.6|1077.6|1083.05|1078.05|1081.3|1076.3|413
1710294900000|2024-03-13 01:55:00|1082.5|1077.5|1084.15|1079.15|1085.25|1080.25|1082.35|1077.35|434
1710295200000|2024-03-13 02:00:00|1084.2|1079.2|1081.2|1076.2|1085.05|1080.05|1081.05|1076.05|551
1710295500000|2024-03-13 02:05:00|1081.1|1076.1|1082.65|1077.65|1082.9|1077.9|1080.25|1075.25|353
1710295800000|2024-03-13 02:10:00|1082.75|1077.75|1083.9|1078.9|1084.75|1079.75|1082.45|1077.45|339
1710296100000|2024-03-13 02:15:00|1083.95|1078.95|1081.8|1076.8|1085.3|1080.3|1081.8|1076.8|252
1710296400000|2024-03-13 02:20:00|1081.85|1076.85|1081.35|1076.35|1082.7|1077.7|1080.8|1075.8|231
1710296700000|2024-03-13 02:25:00|1081.25|1076.25|1081.95|1076.95|1082|1077|1080.6|1075.6|349
1710297000000|2024-03-13 02:30:00|1081.9|1076.9|1081.55|1076.55|1082.35|1077.35|1081.4|1076.4|99
1710297300000|2024-03-13 02:35:00|1083.45|1078.45|1082.65|1077.65|1084|1079|1082.55|1077.55|67
1710297600000|2024-03-13 02:40:00|1082.7|1077.7|1083.75|1078.75|1083.95|1078.95|1082.55|1077.55|142
1710297900000|2024-03-13 02:45:00|1083.9|1078.9|1084.05|1079.05|1085.25|1080.25|1083.9|1078.9|108
1710298500000|2024-03-13 02:55:00|1084.4|1079.4|1086.55|1081.55|1086.85|1081.85|1084.4|1079.4|270
1710298800000|2024-03-13 03:00:00|1085.05|1080.05|1084.4|1079.4|1086.9|1081.9|1084.4|1079.4|118
1710299100000|2024-03-13 03:05:00|1084.5|1079.5|1086.35|1081.35|1087.9|1082.9|1084.5|1079.5|294
1710299400000|2024-03-13 03:10:00|1086.3|1081.3|1084.4|1079.4|1086.35|1081.35|1083.85|1078.85|207
1710299700000|2024-03-13 03:15:00|1084.25|1079.25|1086.55|1081.55|1088.35|1083.35|1084.1|1079.1|209
1710300000000|2024-03-13 03:20:00|1086.5|1081.5|1090.8|1085.8|1090.8|1085.8|1086.5|1081.5|171
1710300300000|2024-03-13 03:25:00|1090.85|1085.85|1093.65|1088.65|1094.55|1089.55|1090.65|1085.65|296
1710300600000|2024-03-13 03:30:00|1093.7|1088.7|1090.5|1085.5|1094.25|1089.25|1089.6|1084.6|483
1710300900000|2024-03-13 03:35:00|1090.45|1085.45|1095.25|1090.25|1096|1091|1090.45|1085.45|417
1710301200000|2024-03-13 03:40:00|1095.2|1090.2|1093.65|1088.65|1096.25|1091.25|1092.75|1087.75|463
1710301500000|2024-03-13 03:45:00|1093.6|1088.6|1096.35|1091.35|1096.45|1091.45|1093|1088|447
1710301800000|2024-03-13 03:50:00|1096.25|1091.25|1097.65|1092.65|1097.85|1092.85|1095.4|1090.4|183
1710302100000|2024-03-13 03:55:00|1097.5|1092.5|1094.7|1089.7|1097.5|1092.5|1094.55|1089.55|201
1710302400000|2024-03-13 04:00:00|1094.75|1089.75|1092.5|1087.5|1094.95|1089.95|1092.2|1087.2|453
1710302700000|2024-03-13 04:05:00|1092.45|1087.45|1088.9|1083.9|1092.55|1087.55|1088.8|1083.8|384
1710303000000|2024-03-13 04:10:00|1089|1084|1090.1|1085.1|1090.7|1085.7|1088.85|1083.85|187
1710303300000|2024-03-13 04:15:00|1090.35|1085.35|1087.85|1082.85|1090.45|1085.45|1087.55|1082.55|430
1710303600000|2024-03-13 04:20:00|1087.9|1082.9|1088.9|1083.9|1089.65|1084.65|1087.25|1082.25|412
1710303900000|2024-03-13 04:25:00|1089|1084|1087.3|1082.3|1089.05|1084.05|1087.3|1082.3|208
1710304200000|2024-03-13 04:30:00|1087.35|1082.35|1087.65|1082.65|1088.05|1083.05|1085.8|1080.8|319
1710304500000|2024-03-13 04:35:00|1087.7|1082.7|1087.6|1082.6|1089.3|1084.3|1086.9|1081.9|293
1710304800000|2024-03-13 04:40:00|1087.65|1082.65|1088.2|1083.2|1088.95|1083.95|1087.15|1082.15|256
1710305100000|2024-03-13 04:45:00|1088.25|1083.25|1088.6|1083.6|1088.95|1083.95|1087.55|1082.55|247
1710305400000|2024-03-13 04:50:00|1088.65|1083.65|1090.15|1085.15|1090.3|1085.3|1087.85|1082.85|258
1710305700000|2024-03-13 04:55:00|1090|1085|1091.15|1086.15|1091.9|1086.9|1088.7|1083.7|259
1710306000000|2024-03-13 05:00:00|1091.1|1086.1|1089.5|1084.5|1092.1|1087.1|1088.45|1083.45|408
1710306300000|2024-03-13 05:05:00|1089.55|1084.55|1089.4|1084.4|1089.85|1084.85|1087.7|1082.7|263
1710306600000|2024-03-13 05:10:00|1089.35|1084.35|1088.05|1083.05|1089.35|1084.35|1087.65|1082.65|153
1710306900000|2024-03-13 05:15:00|1088.1|1083.1|1086.5|1081.5|1088.2|1083.2|1085.5|1080.5|309
1710307200000|2024-03-13 05:20:00|1086.55|1081.55|1090.45|1085.45|1090.9|1085.9|1086.4|1081.4|310
1710307500000|2024-03-13 05:25:00|1090.5|1085.5|1095.05|1090.05|1095.7|1090.7|1090.5|1085.5|337
1710307800000|2024-03-13 05:30:00|1095.1|1090.1|1091.6|1086.6|1095.2|1090.2|1091.05|1086.05|368
1710308100000|2024-03-13 05:35:00|1091.65|1086.65|1090.75|1085.75|1093.55|1088.55|1090.5|1085.5|322
1710308400000|2024-03-13 05:40:00|1090.8|1085.8|1091.25|1086.25|1091.75|1086.75|1090.45|1085.45|170
1710308700000|2024-03-13 05:45:00|1091.3|1086.3|1091.4|1086.4|1093.35|1088.35|1089.75|1084.75|277
1710309000000|2024-03-13 05:50:00|1091.45|1086.45|1091.6|1086.6|1092.75|1087.75|1091.2|1086.2|389
1710309300000|2024-03-13 05:55:00|1091.55|1086.55|1091.6|1086.6|1092.55|1087.55|1091.4|1086.4|187
1710309600000|2024-03-13 06:00:00|1091.35|1086.35|1088.7|1083.7|1091.35|1086.35|1088.1|1083.1|177
1710309900000|2024-03-13 06:05:00|1088.75|1083.75|1091.9|1086.9|1092|1087|1088.75|1083.75|381
1710310200000|2024-03-13 06:10:00|1091.85|1086.85|1095.4|1090.4|1095.6|1090.6|1091.7|1086.7|266
1710310500000|2024-03-13 06:15:00|1095.35|1090.35|1095.35|1090.35|1097.4|1092.4|1094.5|1089.5|342
1710310800000|2024-03-13 06:20:00|1095.25|1090.25|1097.7|1092.7|1097.75|1092.75|1094.25|1089.25|414
1710311100000|2024-03-13 06:25:00|1097.65|1092.65|1098.05|1093.05|1099.3|1094.3|1097.6|1092.6|334
1710311400000|2024-03-13 06:30:00|1098|1093|1099.7|1094.7|1099.75|1094.75|1097.55|1092.55|361
1710311700000|2024-03-13 06:35:00|1099.75|1094.75|1100.75|1095.75|1100.8|1095.8|1098.8|1093.8|395
1710312000000|2024-03-13 06:40:00|1100.8|1095.8|1098.95|1093.95|1101.2|1096.2|1098.65|1093.65|354
1710312300000|2024-03-13 06:45:00|1098.9|1093.9|1100.7|1095.7|1101.55|1096.55|1098.55|1093.55|346
1710312600000|2024-03-13 06:50:00|1100.75|1095.75|1099.55|1094.55|1100.85|1095.85|1098.3|1093.3|463
1710312900000|2024-03-13 06:55:00|1099.6|1094.6|1102.1|1097.1|1102.25|1097.25|1099.45|1094.45|312
1710313200000|2024-03-13 07:00:00|1102.05|1097.05|1105.6|1100.6|1106.3|1101.3|1101.7|1096.7|407
1710313500000|2024-03-13 07:05:00|1105.55|1100.55|1105.75|1100.75|1106.6|1101.6|1103.25|1098.25|396
1710313800000|2024-03-13 07:10:00|1105.8|1100.8|1107.15|1102.15|1107.45|1102.45|1105|1100|422
1710314100000|2024-03-13 07:15:00|1107.25|1102.25|1106.2|1101.2|1110.05|1105.05|1105.75|1100.75|335
1710314400000|2024-03-13 07:20:00|1106.15|1101.15|1105.95|1100.95|1108.3|1103.3|1102.9|1097.9|256
1710314700000|2024-03-13 07:25:00|1106.05|1101.05|1104.2|1099.2|1106.05|1101.05|1101.9|1096.9|426
1710315000000|2024-03-13 07:30:00|1104.25|1099.25|1101.35|1096.35|1106.05|1101.05|1101.35|1096.35|578
1710315300000|2024-03-13 07:35:00|1101.6|1096.6|1099.15|1094.15|1102.65|1097.65|1099.1|1094.1|356
1710315600000|2024-03-13 07:40:00|1099.2|1094.2|1100.5|1095.5|1101|1096|1099.15|1094.15|530
1710315900000|2024-03-13 07:45:00|1100.55|1095.55|1103.2|1098.2|1106.9|1101.9|1100.55|1095.55|432
1710316200000|2024-03-13 07:50:00|1103.15|1098.15|1103.45|1098.45|1105.1|1100.1|1102.85|1097.85|429
1710316500000|2024-03-13 07:55:00|1103.5|1098.5|1103.05|1098.05|1103.85|1098.85|1101.4|1096.4|394
1710316800000|2024-03-13 08:00:00|1103.15|1098.15|1106.05|1101.05|1106.15|1101.15|1102.7|1097.7|285
1710317100000|2024-03-13 08:05:00|1105.95|1100.95|1109.8|1104.8|1110.85|1105.85|1105.95|1100.95|405
1710317400000|2024-03-13 08:10:00|1109.75|1104.75|1109.7|1104.7|1110.95|1105.95|1108.35|1103.35|514
1710317700000|2024-03-13 08:15:00|1109.75|1104.75|1119.45|1114.45|1119.55|1114.55|1106.55|1101.55|577
1710318000000|2024-03-13 08:20:00|1119.35|1114.35|1117.15|1112.15|1119.45|1114.45|1111.95|1106.95|387
1710318300000|2024-03-13 08:25:00|1117.1|1112.1|1115.05|1110.05|1117.25|1112.25|1112.55|1107.55|380
1710318600000|2024-03-13 08:30:00|1115.25|1110.25|1114.2|1109.2|1116.6|1111.6|1113.45|1108.45|408
1710318900000|2024-03-13 08:35:00|1114.15|1109.15|1111.75|1106.75|1116|1111|1111.75|1106.75|559
1710319200000|2024-03-13 08:40:00|1111.65|1106.65|1112.45|1107.45|1112.85|1107.85|1109.8|1104.8|388
1710319500000|2024-03-13 08:45:00|1112.6|1107.6|1113.5|1108.5|1117.1|1112.1|1112.55|1107.55|452
1710319800000|2024-03-13 08:50:00|1114.35|1109.35|1118.5|1113.5|1118.8|1113.8|1112.75|1107.75|247
1710320100000|2024-03-13 08:55:00|1116.5|1111.5|1120.35|1115.35|1120.35|1115.35|1115.95|1110.95|168
1710320400000|2024-03-13 09:00:00|1120.45|1115.45|1121.1|1116.1|1121.8|1116.8|1116.7|1111.7|470
1710320700000|2024-03-13 09:05:00|1121.15|1116.15|1124.4|1119.4|1125.45|1120.45|1121.05|1116.05|343
1710321000000|2024-03-13 09:10:00|1124.35|1119.35|1127.25|1122.25|1127.35|1122.35|1124|1119|439
1710321300000|2024-03-13 09:15:00|1127.3|1122.3|1130.65|1125.65|1130.65|1125.65|1123.8|1118.8|379
1710321600000|2024-03-13 09:20:00|1130.95|1125.95|1131.7|1126.7|1133.9|1128.9|1129.45|1124.45|219
1710321900000|2024-03-13 09:25:00|1128.65|1123.65|1124.6|1119.6|1128.7|1123.7|1124.55|1119.55|298
1710322200000|2024-03-13 09:30:00|1124.65|1119.65|1129.2|1124.2|1131.25|1126.25|1123.4|1118.4|378
1710322500000|2024-03-13 09:35:00|1129.6|1124.6|1127.1|1122.1|1130.2|1125.2|1124.85|1119.85|298
1710322800000|2024-03-13 09:40:00|1126.95|1121.95|1124.95|1119.95|1127.9|1122.9|1124.35|1119.35|230
1710323100000|2024-03-13 09:45:00|1124.8|1119.8|1122.4|1117.4|1127.9|1122.9|1122|1117|486
1710323400000|2024-03-13 09:50:00|1122.35|1117.35|1120.4|1115.4|1122.8|1117.8|1119.45|1114.45|373
1710323700000|2024-03-13 09:55:00|1119.95|1114.95|1121.2|1116.2|1121.65|1116.65|1119.05|1114.05|138
1710324000000|2024-03-13 10:00:00|1121.1|1116.1|1118.15|1113.15|1123.25|1118.25|1118.1|1113.1|400
1710324300000|2024-03-13 10:05:00|1118.1|1113.1|1114.8|1109.8|1121.1|1116.1|1114.55|1109.55|523
1710324600000|2024-03-13 10:10:00|1114.85|1109.85|1117.7|1112.7|1118.4|1113.4|1114.75|1109.75|285
1710324900000|2024-03-13 10:15:00|1117.75|1112.75|1119.75|1114.75|1120.1|1115.1|1116.35|1111.35|209
1710325200000|2024-03-13 10:20:00|1119.65|1114.65|1113.3|1108.3|1119.65|1114.65|1113.1|1108.1|164
1710325500000|2024-03-13 10:25:00|1111.95|1106.95|1109.05|1104.05|1111.95|1106.95|1107.65|1102.65|225
1710325800000|2024-03-13 10:30:00|1109.25|1104.25|1112.9|1107.9|1114.05|1109.05|1109.25|1104.25|377
1710326100000|2024-03-13 10:35:00|1112.95|1107.95|1110.85|1105.85|1114.15|1109.15|1110.85|1105.85|171
1710326400000|2024-03-13 10:40:00|1112.1|1107.1|1111.7|1106.7|1114|1109|1110|1105|326
1710326700000|2024-03-13 10:45:00|1111.9|1106.9|1114.15|1109.15|1115.45|1110.45|1111.9|1106.9|410
1710327000000|2024-03-13 10:50:00|1114.25|1109.25|1114.05|1109.05|1115.35|1110.35|1113.75|1108.75|307
1710327600000|2024-03-13 11:00:00|1113.55|1108.55|1114.2|1109.2|1114.2|1109.2|1113.5|1108.5|53
1710327900000|2024-03-13 11:05:00|1111.9|1106.9|1110.15|1105.15|1111.9|1106.9|1109.65|1104.65|15
1710328200000|2024-03-13 11:10:00|1110.2|1105.2|1107.6|1102.6|1111.3|1106.3|1106.55|1101.55|297
1710328500000|2024-03-13 11:15:00|1107.5|1102.5|1108.55|1103.55|1108.85|1103.85|1106.05|1101.05|208
1710328800000|2024-03-13 11:20:00|1108.5|1103.5|1110.05|1105.05|1110.25|1105.25|1108.35|1103.35|124
1710329100000|2024-03-13 11:25:00|1109|1104|1108.35|1103.35|1109.1|1104.1|1107.95|1102.95|71
1710329400000|2024-03-13 11:30:00|1108.45|1103.45|1107.55|1102.55|1108.85|1103.85|1107.5|1102.5|321
1710330300000|2024-03-13 11:45:00|1106.35|1101.35|1106.25|1101.25|1106.4|1101.4|1106.25|1101.25|5
1710330600000|2024-03-13 11:50:00|1106.15|1101.15|1104|1099|1106.35|1101.35|1103.55|1098.55|179
1710330900000|2024-03-13 11:55:00|1104.05|1099.05|1103.25|1098.25|1104.35|1099.35|1102.85|1097.85|114
1710331200000|2024-03-13 12:00:00|1103.3|1098.3|1107.45|1102.45|1107.85|1102.85|1103.3|1098.3|163
1710331500000|2024-03-13 12:05:00|1107.4|1102.4|1111.2|1106.2|1112.85|1107.85|1107.35|1102.35|360
1710331800000|2024-03-13 12:10:00|1111.15|1106.15|1110.95|1105.95|1111.3|1106.3|1109.15|1104.15|462
1710332100000|2024-03-13 12:15:00|1110.85|1105.85|1109.55|1104.55|1112.05|1107.05|1108.15|1103.15|450
1710332400000|2024-03-13 12:20:00|1109.4|1104.4|1105|1100|1109.4|1104.4|1103.85|1098.85|316
1710332700000|2024-03-13 12:25:00|1105.25|1100.25|1101.85|1096.85|1105.7|1100.7|1099.9|1094.9|353
1710333000000|2024-03-13 12:30:00|1101.75|1096.75|1099.9|1094.9|1102.4|1097.4|1099.75|1094.75|557
1710333300000|2024-03-13 12:35:00|1099.95|1094.95|1100.45|1095.45|1106.4|1101.4|1096.6|1091.6|781
1710333600000|2024-03-13 12:40:00|1100.5|1095.5|1104.15|1099.15|1104.95|1099.95|1097.5|1092.5|552
1710333900000|2024-03-13 12:45:00|1103.95|1098.95|1103.45|1098.45|1106.1|1101.1|1102.6|1097.6|245
1710334200000|2024-03-13 12:50:00|1103.65|1098.65|1102.25|1097.25|1103.65|1098.65|1101.1|1096.1|192
1710334500000|2024-03-13 12:55:00|1102.2|1097.2|1097.95|1092.95|1102.25|1097.25|1097.35|1092.35|235
1710334800000|2024-03-13 13:00:00|1098|1093|1101.7|1096.7|1102.2|1097.2|1095.6|1090.6|455
1710335100000|2024-03-13 13:05:00|1101.75|1096.75|1101.75|1096.75|1101.75|1096.75|1098.75|1093.75|219
1710335400000|2024-03-13 13:10:00|1101.95|1096.95|1103.05|1098.05|1103.05|1098.05|1101.6|1096.6|268
1710335700000|2024-03-13 13:15:00|1103.35|1098.35|1101.75|1096.75|1103.75|1098.75|1101.5|1096.5|193
1710336000000|2024-03-13 13:20:00|1100.7|1095.7|1101.65|1096.65|1102.15|1097.15|1099.55|1094.55|115
1710336300000|2024-03-13 13:25:00|1100.5|1095.5|1097.75|1092.75|1100.5|1095.5|1095.65|1090.65|334
1710336600000|2024-03-13 13:30:00|1097.7|1092.7|1091.9|1086.9|1099.15|1094.15|1091.85|1086.85|617
1710336900000|2024-03-13 13:35:00|1091.75|1086.75|1087.45|1082.45|1091.85|1086.85|1084.25|1079.25|616
1710337200000|2024-03-13 13:40:00|1087.35|1082.35|1087.85|1082.85|1089.4|1084.4|1086.1|1081.1|418
1710337500000|2024-03-13 13:45:00|1087.9|1082.9|1083|1078|1088.75|1083.75|1082.65|1077.65|668
1710337800000|2024-03-13 13:50:00|1082.95|1077.95|1078.75|1073.75|1085.15|1080.15|1077.9|1072.9|649
1710338100000|2024-03-13 13:55:00|1078.6|1073.6|1080.45|1075.45|1082|1077|1070.1|1065.1|665
1710338400000|2024-03-13 14:00:00|1080.55|1075.55|1080.45|1075.45|1080.55|1075.55|1080.45|1075.45|2
1710338700000|2024-03-13 14:05:00|1087.45|1082.45|1089.15|1084.15|1090.15|1085.15|1085.65|1080.65|189
1710339000000|2024-03-13 14:10:00|1089|1084|1090.85|1085.85|1092.3|1087.3|1088.55|1083.55|172
1710339300000|2024-03-13 14:15:00|1090.95|1085.95|1084.45|1079.45|1091.75|1086.75|1082.85|1077.85|185
1710339600000|2024-03-13 14:20:00|1084.25|1079.25|1083.9|1078.9|1085.85|1080.85|1081.95|1076.95|171
1710339900000|2024-03-13 14:25:00|1083.95|1078.95|1079.75|1074.75|1084.65|1079.65|1077.75|1072.75|220
1710340200000|2024-03-13 14:30:00|1079.7|1074.7|1074.35|1069.35|1080.35|1075.35|1071.85|1066.85|342
1710340500000|2024-03-13 14:35:00|1074.25|1069.25|1071.85|1066.85|1074.25|1069.25|1070.7|1065.7|278
1710340800000|2024-03-13 14:40:00|1072.15|1067.15|1076.15|1071.15|1077.25|1072.25|1071.25|1066.25|238
1710341100000|2024-03-13 14:45:00|1076.2|1071.2|1074.85|1069.85|1076.75|1071.75|1074.75|1069.75|70
1710341400000|2024-03-13 14:50:00|1068.65|1063.65|1069.65|1064.65|1069.85|1064.85|1068.55|1063.55|55
1710341700000|2024-03-13 14:55:00|1069.35|1064.35|1071.95|1066.95|1072.35|1067.35|1067.35|1062.35|220
1710342000000|2024-03-13 15:00:00|1072.05|1067.05|1071.95|1066.95|1076.95|1071.95|1069.65|1064.65|487
1710342300000|2024-03-13 15:05:00|1072|1067|1070.55|1065.55|1072.45|1067.45|1068|1063|252
1710342600000|2024-03-13 15:10:00|1078.25|1073.25|1078.2|1073.2|1078.55|1073.55|1078.2|1073.2|13
1710342900000|2024-03-13 15:15:00|1076.6|1071.6|1084.1|1079.1|1086.45|1081.45|1076.6|1071.6|333
1710343200000|2024-03-13 15:20:00|1084|1079|1087.05|1082.05|1088|1083|1080.75|1075.75|348
1710343500000|2024-03-13 15:25:00|1087.1|1082.1|1083.6|1078.6|1088.6|1083.6|1080.9|1075.9|470
1710343800000|2024-03-13 15:30:00|1083.55|1078.55|1088.85|1083.85|1088.85|1083.85|1083.5|1078.5|383
1710344100000|2024-03-13 15:35:00|1089|1084|1087.25|1082.25|1090.65|1085.65|1086.95|1081.95|370
1710344400000|2024-03-13 15:40:00|1087.2|1082.2|1090.6|1085.6|1090.9|1085.9|1087.1|1082.1|120
1710345000000|2024-03-13 15:50:00|1081.15|1076.15|1080.95|1075.95|1082.65|1077.65|1080.25|1075.25|180
1710345300000|2024-03-13 15:55:00|1080.9|1075.9|1082.8|1077.8|1084.75|1079.75|1080.25|1075.25|136
1710345600000|2024-03-13 16:00:00|1090.25|1085.25|1087.4|1082.4|1090.7|1085.7|1087.25|1082.25|179
1710345900000|2024-03-13 16:05:00|1082.25|1077.25|1081.9|1076.9|1082.8|1077.8|1081.7|1076.7|30
1710346200000|2024-03-13 16:10:00|1081.85|1076.85|1079.5|1074.5|1083.3|1078.3|1078.65|1073.65|293
1710346500000|2024-03-13 16:15:00|1085.55|1080.55|1087.45|1082.45|1088.85|1083.85|1085.2|1080.2|131
1710346800000|2024-03-13 16:20:00|1087.5|1082.5|1089.2|1084.2|1089.2|1084.2|1086.65|1081.65|229
1710347100000|2024-03-13 16:25:00|1089.55|1084.55|1092.05|1087.05|1092.45|1087.45|1089.55|1084.55|283
1710347400000|2024-03-13 16:30:00|1092.3|1087.3|1088.15|1083.15|1093.05|1088.05|1086|1081|508
1710347700000|2024-03-13 16:35:00|1088.65|1083.65|1082.5|1077.5|1089.35|1084.35|1080.85|1075.85|289
1710348000000|2024-03-13 16:40:00|1082.45|1077.45|1082.95|1077.95|1083.05|1078.05|1080.8|1075.8|213
1710348300000|2024-03-13 16:45:00|1082.9|1077.9|1086.1|1081.1|1086.3|1081.3|1079.1|1074.1|218
1710348600000|2024-03-13 16:50:00|1086.2|1081.2|1084.65|1079.65|1087.2|1082.2|1084.1|1079.1|395
1710348900000|2024-03-13 16:55:00|1084.7|1079.7|1085.8|1080.8|1086.55|1081.55|1083.2|1078.2|248
1710349200000|2024-03-13 17:00:00|1086.35|1081.35|1088.9|1083.9|1090.85|1085.85|1086.35|1081.35|103
1710349500000|2024-03-13 17:05:00|1088.95|1083.95|1090.95|1085.95|1091.95|1086.95|1087.75|1082.75|361
1710349800000|2024-03-13 17:10:00|1085.3|1080.3|1085.3|1080.3|1085.45|1080.45|1085.15|1080.15|10
1710350100000|2024-03-13 17:15:00|1085.4|1080.4|1083.1|1078.1|1085.85|1080.85|1080|1075|307
1710350400000|2024-03-13 17:20:00|1083.35|1078.35|1082.8|1077.8|1084.55|1079.55|1081.6|1076.6|202
1710350700000|2024-03-13 17:25:00|1083.05|1078.05|1085.5|1080.5|1085.6|1080.6|1083|1078|122
1710351000000|2024-03-13 17:30:00|1085.55|1080.55|1087.45|1082.45|1087.45|1082.45|1085.15|1080.15|409
1710351300000|2024-03-13 17:35:00|1087.55|1082.55|1090.75|1085.75|1091.8|1086.8|1087.55|1082.55|188
1710351600000|2024-03-13 17:40:00|1090.9|1085.9|1087.85|1082.85|1091.85|1086.85|1087.55|1082.55|102
1710351900000|2024-03-13 17:45:00|1088.7|1083.7|1089.25|1084.25|1089.4|1084.4|1088.7|1083.7|14
1710352200000|2024-03-13 17:50:00|1089.2|1084.2|1087.95|1082.95|1090.1|1085.1|1087.95|1082.95|282
1710352500000|2024-03-13 17:55:00|1088.05|1083.05|1088.85|1083.85|1091.2|1086.2|1088.05|1083.05|124
1710352800000|2024-03-13 18:00:00|1089.05|1084.05|1090.2|1085.2|1091.25|1086.25|1088.9|1083.9|107
1710353100000|2024-03-13 18:05:00|1090.25|1085.25|1091.3|1086.3|1091.3|1086.3|1089.3|1084.3|91
1710353400000|2024-03-13 18:10:00|1091.45|1086.45|1096.6|1091.6|1096.6|1091.6|1090.35|1085.35|89
1710353700000|2024-03-13 18:15:00|1096.65|1091.65|1093.55|1088.55|1096.9|1091.9|1092.4|1087.4|362
1710354000000|2024-03-13 18:20:00|1093.5|1088.5|1094.05|1089.05|1094.1|1089.1|1091.55|1086.55|101
1710354300000|2024-03-13 18:25:00|1094.15|1089.15|1097.55|1092.55|1097.85|1092.85|1093.9|1088.9|135
1710354600000|2024-03-13 18:30:00|1097.7|1092.7|1100.25|1095.25|1100.6|1095.6|1096.3|1091.3|340
1710354900000|2024-03-13 18:35:00|1100.2|1095.2|1102.6|1097.6|1102.85|1097.85|1100|1095|299
1710355200000|2024-03-13 18:40:00|1104.3|1099.3|1105.95|1100.95|1106.25|1101.25|1102.85|1097.85|129
1710355500000|2024-03-13 18:45:00|1106|1101|1105.7|1100.7|1108.05|1103.05|1105.25|1100.25|205
1710355800000|2024-03-13 18:50:00|1105.65|1100.65|1101.55|1096.55|1106.45|1101.45|1101.1|1096.1|205
1710356100000|2024-03-13 18:55:00|1101.6|1096.6|1102.35|1097.35|1102.7|1097.7|1100.75|1095.75|205
1710356400000|2024-03-13 19:00:00|1102.3|1097.3|1100.65|1095.65|1102.3|1097.3|1098.05|1093.05|150
1710356700000|2024-03-13 19:05:00|1100.6|1095.6|1099.4|1094.4|1100.75|1095.75|1096.85|1091.85|159
1710357000000|2024-03-13 19:10:00|1099.45|1094.45|1098.9|1093.9|1100.4|1095.4|1096.55|1091.55|186
1710357300000|2024-03-13 19:15:00|1098.95|1093.95|1103.75|1098.75|1105.9|1100.9|1098.95|1093.95|315
1710357600000|2024-03-13 19:20:00|1103.65|1098.65|1100.85|1095.85|1103.8|1098.8|1099.15|1094.15|257
1710357900000|2024-03-13 19:25:00|1101.15|1096.15|1100.6|1095.6|1102.5|1097.5|1099.5|1094.5|276
1710358200000|2024-03-13 19:30:00|1100.55|1095.55|1097.5|1092.5|1100.8|1095.8|1096.25|1091.25|228
1710358500000|2024-03-13 19:35:00|1097.65|1092.65|1098.1|1093.1|1098.8|1093.8|1096.1|1091.1|190
1710358800000|2024-03-13 19:40:00|1098.15|1093.15|1098.2|1093.2|1101.05|1096.05|1097.65|1092.65|183
1710359100000|2024-03-13 19:45:00|1098.35|1093.35|1098.85|1093.85|1100.3|1095.3|1097.1|1092.1|144
1710359400000|2024-03-13 19:50:00|1098.9|1093.9|1098.85|1093.85|1099.35|1094.35|1097.55|1092.55|89
1710359700000|2024-03-13 19:55:00|1099.05|1094.05|1104.95|1099.95|1105.65|1100.65|1098.9|1093.9|246
1710360000000|2024-03-13 20:00:00|1104.85|1099.85|1100.85|1095.85|1105.65|1100.65|1099.85|1094.85|385
1710360300000|2024-03-13 20:05:00|1100.9|1095.9|1100.35|1095.35|1104.8|1099.8|1100.15|1095.15|208
1710360600000|2024-03-13 20:10:00|1106.05|1101.05|1107.7|1102.7|1108.05|1103.05|1105.35|1100.35|56
1710360900000|2024-03-13 20:15:00|1107.45|1102.45|1102.8|1097.8|1107.9|1102.9|1102.55|1097.55|235
1710361200000|2024-03-13 20:20:00|1102.9|1097.9|1103.6|1098.6|1105.45|1100.45|1102.55|1097.55|182
1710361500000|2024-03-13 20:25:00|1104.25|1099.25|1103.15|1098.15|1107.25|1102.25|1103.05|1098.05|209
1710361800000|2024-03-13 20:30:00|1103.05|1098.05|1098.55|1093.55|1103.05|1098.05|1097.15|1092.15|235
1710362100000|2024-03-13 20:35:00|1098.65|1093.65|1100.35|1095.35|1101.95|1096.95|1097.75|1092.75|225
1710362400000|2024-03-13 20:40:00|1100.45|1095.45|1099.15|1094.15|1100.95|1095.95|1098.5|1093.5|80
1710362700000|2024-03-13 20:45:00|1097.55|1092.55|1099.05|1094.05|1099.05|1094.05|1095.05|1090.05|59
1710363000000|2024-03-13 20:50:00|1098.65|1093.65|1098.5|1093.5|1100.65|1095.65|1098.05|1093.05|212
1710363300000|2024-03-13 20:55:00|1098.6|1093.6|1097.12|1092.12|1099.35|1094.35|1096.89|1091.89|176
1710363600000|2024-03-13 21:00:00|1097.08|1092.08|1097.48|1092.48|1099.73|1094.73|1096.54|1091.54|671
1710363900000|2024-03-13 21:05:00|1097.47|1092.47|1093.65|1088.65|1097.79|1092.79|1092.83|1087.83|538
1710364200000|2024-03-13 21:10:00|1093.7|1088.7|1095.23|1090.23|1095.35|1090.35|1093.34|1088.34|580
1710364500000|2024-03-13 21:15:00|1095.22|1090.22|1095.15|1090.15|1096.91|1091.91|1093.79|1088.79|613
1710364800000|2024-03-13 21:20:00|1095.17|1090.17|1092.44|1087.44|1095.69|1090.69|1092.03|1087.03|393
1710365100000|2024-03-13 21:25:00|1092.52|1087.52|1096.19|1091.19|1096.51|1091.51|1092.46|1087.46|481
1710365400000|2024-03-13 21:30:00|1096.13|1091.13|1097.92|1092.92|1097.93|1092.93|1093.19|1088.19|520
1710365700000|2024-03-13 21:35:00|1097.77|1092.77|1101.43|1096.43|1103.61|1098.61|1097.7|1092.7|599
1710366000000|2024-03-13 21:40:00|1101.18|1096.18|1100.08|1095.08|1102.45|1097.45|1099.32|1094.32|508
1710366300000|2024-03-13 21:45:00|1100.1|1095.1|1099.22|1094.22|1101.09|1096.09|1098.98|1093.98|535
1710366600000|2024-03-13 21:50:00|1099.3|1094.3|1099.78|1094.78|1103.35|1098.35|1099.22|1094.22|368
1710366900000|2024-03-13 21:55:00|1099.75|1094.75|1102.4|1097.4|1102.95|1097.95|1099.68|1094.68|476
1710367200000|2024-03-13 22:00:00|1103.55|1098.55|1102.75|1097.75|1105.25|1100.25|1102.55|1097.55|104
1710367500000|2024-03-13 22:05:00|1102.95|1097.95|1102.25|1097.25|1104.85|1099.85|1101.75|1096.75|266
1710367800000|2024-03-13 22:10:00|1102.6|1097.6|1103|1098|1103.6|1098.6|1102.6|1097.6|151
1710368100000|2024-03-13 22:15:00|1104.9|1099.9|1106.9|1101.9|1108.35|1103.35|1104.9|1099.9|144
1710368400000|2024-03-13 22:20:00|1106.85|1101.85|1108.2|1103.2|1108.45|1103.45|1105.2|1100.2|345
1710368700000|2024-03-13 22:25:00|1108.25|1103.25|1103.65|1098.65|1108.25|1103.25|1103.35|1098.35|299
1710369000000|2024-03-13 22:30:00|1103.75|1098.75|1098.65|1093.65|1103.75|1098.75|1098.5|1093.5|176
1710369300000|2024-03-13 22:35:00|1098.6|1093.6|1098.75|1093.75|1101.15|1096.15|1098.05|1093.05|306
1710369600000|2024-03-13 22:40:00|1098.65|1093.65|1101.95|1096.95|1102.35|1097.35|1097.95|1092.95|464
1710369900000|2024-03-13 22:45:00|1101.9|1096.9|1104.4|1099.4|1104.9|1099.9|1100.7|1095.7|549
1710370200000|2024-03-13 22:50:00|1104.5|1099.5|1101.2|1096.2|1104.85|1099.85|1100.05|1095.05|460
1710370500000|2024-03-13 22:55:00|1101.3|1096.3|1103.85|1098.85|1105|1100|1100.2|1095.2|484
1710370800000|2024-03-13 23:00:00|1103.9|1098.9|1115.8|1110.8|1116.25|1111.25|1103.65|1098.65|387
1710371100000|2024-03-13 23:05:00|1115.65|1110.65|1119.05|1114.05|1121.25|1116.25|1115.55|1110.55|533
1710371400000|2024-03-13 23:10:00|1119.1|1114.1|1120.8|1115.8|1121|1116|1117.85|1112.85|412
1710371700000|2024-03-13 23:15:00|1120.9|1115.9|1118.3|1113.3|1122.45|1117.45|1117.45|1112.45|531
1710372000000|2024-03-13 23:20:00|1116.45|1111.45|1117.55|1112.55|1118.25|1113.25|1116.05|1111.05|182
1710372300000|2024-03-13 23:25:00|1118.05|1113.05|1114.4|1109.4|1118.75|1113.75|1113.65|1108.65|354
1710372600000|2024-03-13 23:30:00|1114.45|1109.45|1112.05|1107.05|1116.25|1111.25|1110.45|1105.45|292
1710372900000|2024-03-13 23:35:00|1112|1107|1111.5|1106.5|1113.25|1108.25|1110.85|1105.85|202
1710373200000|2024-03-13 23:40:00|1111.45|1106.45|1114.7|1109.7|1115.2|1110.2|1111.05|1106.05|213
1710373500000|2024-03-13 23:45:00|1122.05|1117.05|1120.8|1115.8|1122.85|1117.85|1120.7|1115.7|99
1710373800000|2024-03-13 23:50:00|1120.75|1115.75|1131.6|1126.6|1132.4|1127.4|1120.3|1115.3|679
1710374100000|2024-03-13 23:55:00|1131.9|1126.9|1139.3|1134.3|1141.05|1136.05|1130.25|1125.25|539
1710374400000|2024-03-14 00:00:00|1139.8|1134.8|1131.95|1126.95|1141.75|1136.75|1129.25|1124.25|751
1710374700000|2024-03-14 00:05:00|1131.85|1126.85|1125.25|1120.25|1132.65|1127.65|1125.25|1120.25|587
1710375000000|2024-03-14 00:10:00|1125.15|1120.15|1122.65|1117.65|1125.75|1120.75|1121.1|1116.1|453
1710375300000|2024-03-14 00:15:00|1122.6|1117.6|1126.65|1121.65|1127|1122|1121.4|1116.4|641
1710375600000|2024-03-14 00:20:00|1126.6|1121.6|1125.65|1120.65|1129.75|1124.75|1123.95|1118.95|496
1710375900000|2024-03-14 00:25:00|1125.6|1120.6|1128.55|1123.55|1129.8|1124.8|1122.5|1117.5|467
1710376200000|2024-03-14 00:30:00|1128.7|1123.7|1131.05|1126.05|1131.05|1126.05|1124.8|1119.8|640
1710376500000|2024-03-14 00:35:00|1131.15|1126.15|1131.7|1126.7|1133.65|1128.65|1131|1126|166
1710376800000|2024-03-14 00:40:00|1129.85|1124.85|1127|1122|1131.65|1126.65|1126.65|1121.65|220
1710377100000|2024-03-14 00:45:00|1126.35|1121.35|1123.05|1118.05|1130.1|1125.1|1122.65|1117.65|509
1710377400000|2024-03-14 00:50:00|1123.15|1118.15|1118.25|1113.25|1123.8|1118.8|1118.25|1113.25|594
1710377700000|2024-03-14 00:55:00|1118.15|1113.15|1129|1124|1133.15|1128.15|1117.5|1112.5|561
1710378000000|2024-03-14 01:00:00|1128.95|1123.95|1124.45|1119.45|1131.5|1126.5|1123.95|1118.95|710
1710378300000|2024-03-14 01:05:00|1124.4|1119.4|1128.2|1123.2|1128.35|1123.35|1123.2|1118.2|514
1710378600000|2024-03-14 01:10:00|1128.15|1123.15|1121.55|1116.55|1128.15|1123.15|1119.6|1114.6|392
1710378900000|2024-03-14 01:15:00|1130.6|1125.6|1130.8|1125.8|1132.35|1127.35|1130.45|1125.45|107
1710379500000|2024-03-14 01:25:00|1126.1|1121.1|1125.65|1120.65|1126.65|1121.65|1123.35|1118.35|283
1710379800000|2024-03-14 01:30:00|1125.6|1120.6|1126.75|1121.75|1129.8|1124.8|1125.3|1120.3|519
1710380100000|2024-03-14 01:35:00|1126.7|1121.7|1120.75|1115.75|1126.85|1121.85|1120.05|1115.05|607
1710380400000|2024-03-14 01:40:00|1120.65|1115.65|1121.45|1116.45|1122.2|1117.2|1119.6|1114.6|470
1710380700000|2024-03-14 01:45:00|1121.4|1116.4|1121.85|1116.85|1121.85|1116.85|1115.15|1110.15|462
1710381000000|2024-03-14 01:50:00|1121.8|1116.8|1119.3|1114.3|1122.95|1117.95|1118.55|1113.55|375
1710381300000|2024-03-14 01:55:00|1119.35|1114.35|1121.3|1116.3|1123.75|1118.75|1119|1114|319
1710381600000|2024-03-14 02:00:00|1121.25|1116.25|1121.8|1116.8|1121.85|1116.85|1119.05|1114.05|369
1710381900000|2024-03-14 02:05:00|1121.75|1116.75|1123.75|1118.75|1124.55|1119.55|1121.45|1116.45|511
1710382200000|2024-03-14 02:10:00|1123.7|1118.7|1122.15|1117.15|1123.8|1118.8|1120.05|1115.05|231
1710382500000|2024-03-14 02:15:00|1122|1117|1120.6|1115.6|1122.2|1117.2|1120.05|1115.05|331
1710382800000|2024-03-14 02:20:00|1120.55|1115.55|1122.05|1117.05|1123|1118|1119.85|1114.85|443
1710383100000|2024-03-14 02:25:00|1122.1|1117.1|1130.45|1125.45|1131.4|1126.4|1121.65|1116.65|376
1710383400000|2024-03-14 02:30:00|1130.05|1125.05|1130.35|1125.35|1132.2|1127.2|1128.4|1123.4|451
1710383700000|2024-03-14 02:35:00|1130.4|1125.4|1130.55|1125.55|1132.35|1127.35|1130.15|1125.15|231
1710384000000|2024-03-14 02:40:00|1130.6|1125.6|1129.4|1124.4|1130.75|1125.75|1128.7|1123.7|76
1710384300000|2024-03-14 02:45:00|1129.35|1124.35|1126.95|1121.95|1130.1|1125.1|1126.95|1121.95|189
1710384600000|2024-03-14 02:50:00|1126.85|1121.85|1120.75|1115.75|1126.85|1121.85|1120.3|1115.3|229
1710384900000|2024-03-14 02:55:00|1120.8|1115.8|1118.65|1113.65|1121.25|1116.25|1118.2|1113.2|149
1710385200000|2024-03-14 03:00:00|1118.55|1113.55|1119.05|1114.05|1121.95|1116.95|1117.95|1112.95|346
1710385500000|2024-03-14 03:05:00|1119|1114|1116.95|1111.95|1121|1116|1116.95|1111.95|373
1710385800000|2024-03-14 03:10:00|1117.4|1112.4|1114.75|1109.75|1118.7|1113.7|1114.15|1109.15|396
1710386100000|2024-03-14 03:15:00|1114.45|1109.45|1116|1111|1117.35|1112.35|1112.3|1107.3|403
1710386400000|2024-03-14 03:20:00|1115.95|1110.95|1118.5|1113.5|1119.55|1114.55|1115.2|1110.2|537
1710386700000|2024-03-14 03:25:00|1118.65|1113.65|1116.4|1111.4|1119.85|1114.85|1114.45|1109.45|448
1710387000000|2024-03-14 03:30:00|1116.5|1111.5|1116.35|1111.35|1117.35|1112.35|1116.2|1111.2|35
1710387300000|2024-03-14 03:35:00|1115.75|1110.75|1114.35|1109.35|1115.75|1110.75|1113|1108|166
1710387600000|2024-03-14 03:40:00|1114.4|1109.4|1113.75|1108.75|1117.65|1112.65|1112.6|1107.6|490
1710387900000|2024-03-14 03:45:00|1113.7|1108.7|1117.65|1112.65|1118|1113|1113.1|1108.1|336
1710388200000|2024-03-14 03:50:00|1117.05|1112.05|1116.95|1111.95|1118.7|1113.7|1116.95|1111.95|83
1710388500000|2024-03-14 03:55:00|1116.85|1111.85|1119.4|1114.4|1120.3|1115.3|1115.3|1110.3|321
1710388800000|2024-03-14 04:00:00|1119.3|1114.3|1115.6|1110.6|1120.65|1115.65|1115.4|1110.4|455
1710389100000|2024-03-14 04:05:00|1115.7|1110.7|1112.2|1107.2|1116.3|1111.3|1111.4|1106.4|390
1710389400000|2024-03-14 04:10:00|1113.25|1108.25|1115.25|1110.25|1115.65|1110.65|1112.55|1107.55|320
1710389700000|2024-03-14 04:15:00|1115.2|1110.2|1111.2|1106.2|1115.9|1110.9|1109.55|1104.55|640
1710390000000|2024-03-14 04:20:00|1111.3|1106.3|1109.8|1104.8|1111.85|1106.85|1107.6|1102.6|376
1710390300000|2024-03-14 04:25:00|1109.9|1104.9|1115.4|1110.4|1115.55|1110.55|1109.8|1104.8|117
1710390600000|2024-03-14 04:30:00|1115.35|1110.35|1113.3|1108.3|1115.55|1110.55|1112.75|1107.75|667
1710390900000|2024-03-14 04:35:00|1113.35|1108.35|1111.2|1106.2|1114|1109|1110.3|1105.3|338
1710391200000|2024-03-14 04:40:00|1110.85|1105.85|1106.65|1101.65|1111.25|1106.25|1103.55|1098.55|443
1710391500000|2024-03-14 04:45:00|1106.7|1101.7|1105.25|1100.25|1109.45|1104.45|1104.85|1099.85|535
1710391800000|2024-03-14 04:50:00|1105.3|1100.3|1104.8|1099.8|1105.95|1100.95|1099.5|1094.5|638
1710392100000|2024-03-14 04:55:00|1104.85|1099.85|1105.75|1100.75|1106.3|1101.3|1102.15|1097.15|668
1710392400000|2024-03-14 05:00:00|1105.8|1100.8|1109.9|1104.9|1109.95|1104.95|1105.55|1100.55|694
1710392700000|2024-03-14 05:05:00|1109.95|1104.95|1109.3|1104.3|1113.65|1108.65|1108.25|1103.25|426
1710393000000|2024-03-14 05:10:00|1109.35|1104.35|1107|1102|1109.4|1104.4|1104.05|1099.05|460
1710393300000|2024-03-14 05:15:00|1106.45|1101.45|1108.35|1103.35|1109.05|1104.05|1104.85|1099.85|261
1710393600000|2024-03-14 05:20:00|1108.4|1103.4|1110.4|1105.4|1110.7|1105.7|1107.25|1102.25|287
1710393900000|2024-03-14 05:25:00|1110.45|1105.45|1110.4|1105.4|1111.65|1106.65|1108.3|1103.3|393
1710394200000|2024-03-14 05:30:00|1110.45|1105.45|1113.3|1108.3|1113.4|1108.4|1108.8|1103.8|190
1710394500000|2024-03-14 05:35:00|1113.55|1108.55|1114.65|1109.65|1114.95|1109.95|1112.45|1107.45|64
1710394800000|2024-03-14 05:40:00|1114.2|1109.2|1114.5|1109.5|1114.55|1109.55|1113.1|1108.1|43
1710395100000|2024-03-14 05:45:00|1114.55|1109.55|1115|1110|1116.3|1111.3|1114.15|1109.15|73
1710395400000|2024-03-14 05:50:00|1115.1|1110.1|1116.65|1111.65|1116.65|1111.65|1115.05|1110.05|137
1710395700000|2024-03-14 05:55:00|1116.75|1111.75|1113.95|1108.95|1117|1112|1113.35|1108.35|153
1710396000000|2024-03-14 06:00:00|1114.05|1109.05|1113.15|1108.15|1114.45|1109.45|1112.25|1107.25|129
1710396300000|2024-03-14 06:05:00|1113.25|1108.25|1114.05|1109.05|1114.05|1109.05|1110.45|1105.45|133
1710396600000|2024-03-14 06:10:00|1114.1|1109.1|1116.3|1111.3|1116.6|1111.6|1113.8|1108.8|63
1710396900000|2024-03-14 06:15:00|1116.35|1111.35|1119.1|1114.1|1119.3|1114.3|1115.9|1110.9|94
1710397200000|2024-03-14 06:20:00|1118.8|1113.8|1120.8|1115.8|1120.85|1115.85|1117.85|1112.85|48
1710397500000|2024-03-14 06:25:00|1120.75|1115.75|1122.55|1117.55|1122.55|1117.55|1120.75|1115.75|242
1710397800000|2024-03-14 06:30:00|1122.25|1117.25|1118.95|1113.95|1122.95|1117.95|1117.75|1112.75|494
1710398100000|2024-03-14 06:35:00|1118.75|1113.75|1119.25|1114.25|1119.9|1114.9|1116.45|1111.45|639
1710398400000|2024-03-14 06:40:00|1119.35|1114.35|1119.85|1114.85|1121.15|1116.15|1118.85|1113.85|530
1710398700000|2024-03-14 06:45:00|1119.9|1114.9|1119.5|1114.5|1120.35|1115.35|1116.65|1111.65|323
1710399000000|2024-03-14 06:50:00|1119.75|1114.75|1118.85|1113.85|1121.25|1116.25|1117.7|1112.7|463
1710399300000|2024-03-14 06:55:00|1118.8|1113.8|1119|1114|1120.25|1115.25|1118.35|1113.35|211
1710399900000|2024-03-14 07:05:00|1119|1114|1121.3|1116.3|1121.55|1116.55|1118.3|1113.3|386
1710400200000|2024-03-14 07:10:00|1121.4|1116.4|1117.15|1112.15|1121.4|1116.4|1116.75|1111.75|396
1710400500000|2024-03-14 07:15:00|1117.1|1112.1|1117.6|1112.6|1119.3|1114.3|1115.65|1110.65|431
1710400800000|2024-03-14 07:20:00|1117.55|1112.55|1124.4|1119.4|1124.55|1119.55|1115.6|1110.6|653
1710401100000|2024-03-14 07:25:00|1124.45|1119.45|1121.65|1116.65|1125.4|1120.4|1119.85|1114.85|499
1710401400000|2024-03-14 07:30:00|1121.4|1116.4|1125.45|1120.45|1125.95|1120.95|1119.1|1114.1|389
1710401700000|2024-03-14 07:35:00|1125.6|1120.6|1127.75|1122.75|1129.2|1124.2|1124.65|1119.65|683
1710402000000|2024-03-14 07:40:00|1127.7|1122.7|1128.35|1123.35|1128.75|1123.75|1127.7|1122.7|41
1710402300000|2024-03-14 07:45:00|1127.7|1122.7|1130.9|1125.9|1130.9|1125.9|1127.2|1122.2|312
1710402600000|2024-03-14 07:50:00|1130.85|1125.85|1140|1135|1140.2|1135.2|1128.5|1123.5|550
1710402900000|2024-03-14 07:55:00|1139.45|1134.45|1134.35|1129.35|1139.5|1134.5|1133.1|1128.1|456
1710403200000|2024-03-14 08:00:00|1135.35|1130.35|1136.85|1131.85|1141.05|1136.05|1134.4|1129.4|586
1710403500000|2024-03-14 08:05:00|1136.9|1131.9|1128.5|1123.5|1138.2|1133.2|1127.95|1122.95|505
1710403800000|2024-03-14 08:10:00|1128.55|1123.55|1127.55|1122.55|1131.3|1126.3|1127.2|1122.2|593
1710404100000|2024-03-14 08:15:00|1127.6|1122.6|1127|1122|1129.7|1124.7|1125.3|1120.3|522
1710404400000|2024-03-14 08:20:00|1127.15|1122.15|1127.4|1122.4|1128.55|1123.55|1125.7|1120.7|423
1710404700000|2024-03-14 08:25:00|1127.9|1122.9|1128.55|1123.55|1128.8|1123.8|1127.85|1122.85|16
1710405000000|2024-03-14 08:30:00|1128.7|1123.7|1131.75|1126.75|1132.35|1127.35|1128.25|1123.25|446
1710405300000|2024-03-14 08:35:00|1131.65|1126.65|1131.1|1126.1|1133.55|1128.55|1130.65|1125.65|338
1710405600000|2024-03-14 08:40:00|1131.05|1126.05|1130.9|1125.9|1133.25|1128.25|1130.15|1125.15|182
1710405900000|2024-03-14 08:45:00|1130.95|1125.95|1130.85|1125.85|1133.05|1128.05|1129.25|1124.25|265
1710406200000|2024-03-14 08:50:00|1130.8|1125.8|1127.7|1122.7|1130.9|1125.9|1127|1122|312
1710406500000|2024-03-14 08:55:00|1127.6|1122.6|1126.55|1121.55|1127.7|1122.7|1125.7|1120.7|249
1710406800000|2024-03-14 09:00:00|1126.65|1121.65|1132.7|1127.7|1133|1128|1126.65|1121.65|292
1710407100000|2024-03-14 09:05:00|1132.75|1127.75|1142.15|1137.15|1142.7|1137.7|1132.75|1127.75|498
1710407400000|2024-03-14 09:10:00|1142.05|1137.05|1151.85|1146.85|1151.85|1146.85|1140.55|1135.55|381
1710407700000|2024-03-14 09:15:00|1151.8|1146.8|1153.65|1148.65|1154.25|1149.25|1151.55|1146.55|45
1710408000000|2024-03-14 09:20:00|1167.85|1162.85|1175.15|1170.15|1177.75|1172.75|1167.85|1162.85|321
1710408300000|2024-03-14 09:25:00|1174.95|1169.95|1177.25|1172.25|1178.05|1173.05|1173.85|1168.85|291
1710408600000|2024-03-14 09:30:00|1177.05|1172.05|1177.75|1172.75|1181.45|1176.45|1174.45|1169.45|305
1710408900000|2024-03-14 09:35:00|1177.8|1172.8|1175.85|1170.85|1180.95|1175.95|1175.2|1170.2|150
1710409200000|2024-03-14 09:40:00|1178.35|1173.35|1172.65|1167.65|1184.15|1179.15|1172.3|1167.3|192
1710409500000|2024-03-14 09:45:00|1173|1168|1184.35|1179.35|1186.15|1181.15|1172.75|1167.75|390
1710409800000|2024-03-14 09:50:00|1184.55|1179.55|1183.45|1178.45|1185.45|1180.45|1179.95|1174.95|308
1710410100000|2024-03-14 09:55:00|1183.6|1178.6|1190.4|1185.4|1190.8|1185.8|1183.6|1178.6|236
1710410400000|2024-03-14 10:00:00|1190.3|1185.3|1180|1175|1191.1|1186.1|1179.45|1174.45|395
1710410700000|2024-03-14 10:05:00|1179.95|1174.95|1179.3|1174.3|1180.3|1175.3|1173.5|1168.5|517
1710411000000|2024-03-14 10:10:00|1179.35|1174.35|1181.7|1176.7|1184.2|1179.2|1177.65|1172.65|514
1710411300000|2024-03-14 10:15:00|1181.65|1176.65|1173|1168|1181.65|1176.65|1170.95|1165.95|558
1710411600000|2024-03-14 10:20:00|1173.15|1168.15|1176.4|1171.4|1176.45|1171.45|1169.45|1164.45|338
1710411900000|2024-03-14 10:25:00|1176.6|1171.6|1180.95|1175.95|1182.45|1177.45|1176.6|1171.6|450
1710412200000|2024-03-14 10:30:00|1180.9|1175.9|1184.05|1179.05|1184.85|1179.85|1175.25|1170.25|361
1710412500000|2024-03-14 10:35:00|1183.85|1178.85|1183.5|1178.5|1184.65|1179.65|1180|1175|278
1710412800000|2024-03-14 10:40:00|1183.95|1178.95|1184.85|1179.85|1184.95|1179.95|1180.7|1175.7|288
1710413100000|2024-03-14 10:45:00|1184.95|1179.95|1179.45|1174.45|1185.4|1180.4|1177.05|1172.05|343
1710413400000|2024-03-14 10:50:00|1179.65|1174.65|1172.05|1167.05|1180.15|1175.15|1171.75|1166.75|461
1710413700000|2024-03-14 10:55:00|1171.95|1166.95|1173.1|1168.1|1173.45|1168.45|1167.3|1162.3|609
1710414000000|2024-03-14 11:00:00|1173.05|1168.05|1169.1|1164.1|1174.35|1169.35|1168.95|1163.95|709
1710414300000|2024-03-14 11:05:00|1169.15|1164.15|1160.5|1155.5|1169.15|1164.15|1157.75|1152.75|664
1710414600000|2024-03-14 11:10:00|1160.55|1155.55|1152.1|1147.1|1164.85|1159.85|1152|1147|677
1710414900000|2024-03-14 11:15:00|1152.15|1147.15|1160.8|1155.8|1161.45|1156.45|1148.75|1143.75|860
1710415200000|2024-03-14 11:20:00|1160.75|1155.75|1157.95|1152.95|1160.9|1155.9|1157.95|1152.95|123
1710415500000|2024-03-14 11:25:00|1156.45|1151.45|1154.8|1149.8|1156.45|1151.45|1154.7|1149.7|30
1710415800000|2024-03-14 11:30:00|1155.15|1150.15|1156|1151|1156.4|1151.4|1149.35|1144.35|439
1710416100000|2024-03-14 11:35:00|1155.9|1150.9|1165.35|1160.35|1165.8|1160.8|1155.65|1150.65|712
1710416400000|2024-03-14 11:40:00|1165.25|1160.25|1165.95|1160.95|1166.2|1161.2|1159.15|1154.15|554
1710416700000|2024-03-14 11:45:00|1166.1|1161.1|1164.8|1159.8|1167.9|1162.9|1160.5|1155.5|389
1710417000000|2024-03-14 11:50:00|1164.9|1159.9|1166.15|1161.15|1166.8|1161.8|1162.55|1157.55|540
1710417300000|2024-03-14 11:55:00|1166.2|1161.2|1172.15|1167.15|1172.5|1167.5|1164.4|1159.4|471
1710417600000|2024-03-14 12:00:00|1172.25|1167.25|1177.7|1172.7|1177.95|1172.95|1167.15|1162.15|524
1710417900000|2024-03-14 12:05:00|1177.75|1172.75|1177.15|1172.15|1179.15|1174.15|1176.35|1171.35|349
1710418200000|2024-03-14 12:10:00|1177.1|1172.1|1176.25|1171.25|1179.35|1174.35|1175.9|1170.9|405
1710418500000|2024-03-14 12:15:00|1176.4|1171.4|1167.5|1162.5|1176.7|1171.7|1167.35|1162.35|592
1710418800000|2024-03-14 12:20:00|1167.55|1162.55|1160.9|1155.9|1168.75|1163.75|1160.9|1155.9|682
1710419100000|2024-03-14 12:25:00|1160.85|1155.85|1161.4|1156.4|1164.25|1159.25|1155.5|1150.5|715
1710419400000|2024-03-14 12:30:00|1161.3|1156.3|1156.5|1151.5|1162.1|1157.1|1152.35|1147.35|826
1710419700000|2024-03-14 12:35:00|1156.45|1151.45|1156.4|1151.4|1159.15|1154.15|1154.35|1149.35|874
1710420000000|2024-03-14 12:40:00|1156.35|1151.35|1155.8|1150.8|1158.05|1153.05|1152.45|1147.45|737
1710420300000|2024-03-14 12:45:00|1156|1151|1150.95|1145.95|1158.55|1153.55|1150.05|1145.05|639
1710420600000|2024-03-14 12:50:00|1150.9|1145.9|1157.7|1152.7|1157.75|1152.75|1150.05|1145.05|739
1710420900000|2024-03-14 12:55:00|1157.65|1152.65|1158.35|1153.35|1160.75|1155.75|1156.75|1151.75|658
1710421200000|2024-03-14 13:00:00|1158.45|1153.45|1163.85|1158.85|1166.65|1161.65|1157.15|1152.15|626
1710421500000|2024-03-14 13:05:00|1163.8|1158.8|1150.9|1145.9|1164.05|1159.05|1150.9|1145.9|211
1710421800000|2024-03-14 13:10:00|1150.95|1145.95|1145.3|1140.3|1151.8|1146.8|1142.2|1137.2|600
1710422100000|2024-03-14 13:15:00|1145.25|1140.25|1151.4|1146.4|1151.85|1146.85|1145.15|1140.15|585
1710422400000|2024-03-14 13:20:00|1151.35|1146.35|1146.95|1141.95|1151.5|1146.5|1143.5|1138.5|758
1710422700000|2024-03-14 13:25:00|1147.25|1142.25|1144.85|1139.85|1151.9|1146.9|1144.65|1139.65|737
1710423000000|2024-03-14 13:30:00|1144.9|1139.9|1141.45|1136.45|1148.5|1143.5|1139.7|1134.7|844
1710423300000|2024-03-14 13:35:00|1141.4|1136.4|1133.45|1128.45|1144.5|1139.5|1132.85|1127.85|714
1710423600000|2024-03-14 13:40:00|1133.55|1128.55|1134.15|1129.15|1139.8|1134.8|1128.65|1123.65|838
1710423900000|2024-03-14 13:45:00|1134.1|1129.1|1123.15|1118.15|1136.55|1131.55|1123.1|1118.1|871
1710424200000|2024-03-14 13:50:00|1123.25|1118.25|1116.4|1111.4|1125.95|1120.95|1113.9|1108.9|882
1710424500000|2024-03-14 13:55:00|1116.95|1111.95|1126.05|1121.05|1130.45|1125.45|1109.8|1104.8|813
1710424800000|2024-03-14 14:00:00|1126.1|1121.1|1136.2|1131.2|1137.8|1132.8|1124|1119|832
1710425100000|2024-03-14 14:05:00|1136.15|1131.15|1141.35|1136.35|1143.65|1138.65|1134.8|1129.8|937
1710425400000|2024-03-14 14:10:00|1141.15|1136.15|1134.8|1129.8|1142.45|1137.45|1134.8|1129.8|681
1710425700000|2024-03-14 14:15:00|1134.65|1129.65|1143.2|1138.2|1145.2|1140.2|1134.3|1129.3|802
1710426000000|2024-03-14 14:20:00|1143.3|1138.3|1145.35|1140.35|1152.8|1147.8|1143.3|1138.3|803
1710426300000|2024-03-14 14:25:00|1145.2|1140.2|1146.9|1141.9|1149.2|1144.2|1140.25|1135.25|730
1710426600000|2024-03-14 14:30:00|1146.95|1141.95|1137.8|1132.8|1148|1143|1134.9|1129.9|796
1710426900000|2024-03-14 14:35:00|1138|1133|1136.6|1131.6|1140.3|1135.3|1134.1|1129.1|696
1710427200000|2024-03-14 14:40:00|1136.75|1131.75|1135|1130|1138.15|1133.15|1132.1|1127.1|611
1710427500000|2024-03-14 14:45:00|1135.05|1130.05|1142.7|1137.7|1154.75|1149.75|1127.95|1122.95|759
1710427800000|2024-03-14 14:50:00|1142.65|1137.65|1141.65|1136.65|1143.95|1138.95|1139.85|1134.85|227
1710428100000|2024-03-14 14:55:00|1140.95|1135.95|1144.7|1139.7|1146.5|1141.5|1139.25|1134.25|390
1710428400000|2024-03-14 15:00:00|1144.85|1139.85|1137.35|1132.35|1150.65|1145.65|1137.15|1132.15|678
1710428700000|2024-03-14 15:05:00|1137.3|1132.3|1132.15|1127.15|1138.95|1133.95|1131.4|1126.4|578
1710429000000|2024-03-14 15:10:00|1132.25|1127.25|1135.15|1130.15|1138.95|1133.95|1132.2|1127.2|320
1710429300000|2024-03-14 15:15:00|1135.25|1130.25|1128.6|1123.6|1135.7|1130.7|1128.6|1123.6|435
1710429600000|2024-03-14 15:20:00|1128.25|1123.25|1119.95|1114.95|1129.3|1124.3|1119.8|1114.8|591
1710429900000|2024-03-14 15:25:00|1119.9|1114.9|1113.9|1108.9|1120.55|1115.55|1111.45|1106.45|815
1710430200000|2024-03-14 15:30:00|1114.1|1109.1|1117.5|1112.5|1119.7|1114.7|1112.15|1107.15|705
1710430500000|2024-03-14 15:35:00|1117.6|1112.6|1103.85|1098.85|1118.45|1113.45|1103.6|1098.6|687
1710430800000|2024-03-14 15:40:00|1104.55|1099.55|1113.6|1108.6|1114.75|1109.75|1104.3|1099.3|748
1710431100000|2024-03-14 15:45:00|1113.55|1108.55|1122.35|1117.35|1122.95|1117.95|1112.85|1107.85|518
1710431400000|2024-03-14 15:50:00|1122.05|1117.05|1120.5|1115.5|1122.6|1117.6|1119.1|1114.1|295
1710431700000|2024-03-14 15:55:00|1120.05|1115.05|1119.05|1114.05|1120.5|1115.5|1117.8|1112.8|343
1710432000000|2024-03-14 16:00:00|1119.1|1114.1|1129.75|1124.75|1129.75|1124.75|1118.25|1113.25|679
1710432300000|2024-03-14 16:05:00|1129.7|1124.7|1122.95|1117.95|1131.6|1126.6|1118.95|1113.95|788
1710432600000|2024-03-14 16:10:00|1122.8|1117.8|1120.45|1115.45|1125.9|1120.9|1115.6|1110.6|741
1710432900000|2024-03-14 16:15:00|1120.5|1115.5|1128.15|1123.15|1133.8|1128.8|1116.65|1111.65|708
1710433200000|2024-03-14 16:20:00|1128.2|1123.2|1126.1|1121.1|1132.1|1127.1|1125.55|1120.55|389
1710433500000|2024-03-14 16:25:00|1125.95|1120.95|1114.2|1109.2|1126.05|1121.05|1114.2|1109.2|370
1710433800000|2024-03-14 16:30:00|1113.85|1108.85|1125.55|1120.55|1125.55|1120.55|1110.85|1105.85|561
1710434100000|2024-03-14 16:35:00|1125.45|1120.45|1131.5|1126.5|1133.3|1128.3|1123.45|1118.45|397
1710434400000|2024-03-14 16:40:00|1131.65|1126.65|1133.3|1128.3|1134.15|1129.15|1129.25|1124.25|323
1710434700000|2024-03-14 16:45:00|1133.45|1128.45|1142.95|1137.95|1143.65|1138.65|1133.45|1128.45|364
1710435000000|2024-03-14 16:50:00|1142.85|1137.85|1151.3|1146.3|1151.95|1146.95|1142.85|1137.85|412
1710435300000|2024-03-14 16:55:00|1151.15|1146.15|1150.15|1145.15|1151.35|1146.35|1147.95|1142.95|296
1710435600000|2024-03-14 17:00:00|1149.85|1144.85|1151.5|1146.5|1153.9|1148.9|1144.9|1139.9|325
1710435900000|2024-03-14 17:05:00|1151.65|1146.65|1151.95|1146.95|1157.15|1152.15|1151.45|1146.45|398
1710436200000|2024-03-14 17:10:00|1152.35|1147.35|1164.95|1159.95|1165.45|1160.45|1152.15|1147.15|329
1710436500000|2024-03-14 17:15:00|1164.85|1159.85|1158.75|1153.75|1166.75|1161.75|1153.35|1148.35|465
1710436800000|2024-03-14 17:20:00|1158.65|1153.65|1147.65|1142.65|1159.65|1154.65|1147.35|1142.35|437
1710437100000|2024-03-14 17:25:00|1147.5|1142.5|1145|1140|1149.75|1144.75|1143.65|1138.65|428
1710437400000|2024-03-14 17:30:00|1144.85|1139.85|1147.25|1142.25|1151.15|1146.15|1143.95|1138.95|383
1710437700000|2024-03-14 17:35:00|1147.45|1142.45|1153.45|1148.45|1154.35|1149.35|1145.55|1140.55|332
1710438000000|2024-03-14 17:40:00|1153.4|1148.4|1149.75|1144.75|1153.4|1148.4|1145.15|1140.15|351
1710438300000|2024-03-14 17:45:00|1149.65|1144.65|1144.8|1139.8|1149.65|1144.65|1138.4|1133.4|432
1710438600000|2024-03-14 17:50:00|1144.75|1139.75|1145.3|1140.3|1149.5|1144.5|1143.25|1138.25|385
1710438900000|2024-03-14 17:55:00|1149.35|1144.35|1153.15|1148.15|1153.65|1148.65|1149.35|1144.35|30
1710439200000|2024-03-14 18:00:00|1153.2|1148.2|1146.25|1141.25|1153.25|1148.25|1144.5|1139.5|153
1710439500000|2024-03-14 18:05:00|1144.3|1139.3|1142.25|1137.25|1144.45|1139.45|1142.2|1137.2|23
1710439800000|2024-03-14 18:10:00|1142.3|1137.3|1138.75|1133.75|1142.55|1137.55|1137.55|1132.55|464
1710440100000|2024-03-14 18:15:00|1138.85|1133.85|1130.7|1125.7|1142.5|1137.5|1130|1125|489
1710440400000|2024-03-14 18:20:00|1130.95|1125.95|1134.55|1129.55|1134.95|1129.95|1129.95|1124.95|258
1710440700000|2024-03-14 18:25:00|1138.9|1133.9|1140.1|1135.1|1140.15|1135.15|1138.9|1133.9|21
1710441000000|2024-03-14 18:30:00|1140.2|1135.2|1132.9|1127.9|1141.5|1136.5|1131.1|1126.1|474
1710441300000|2024-03-14 18:35:00|1132.85|1127.85|1133.35|1128.35|1133.6|1128.6|1132.7|1127.7|16
1710441600000|2024-03-14 18:40:00|1133.55|1128.55|1127.35|1122.35|1134.3|1129.3|1126.15|1121.15|263
1710441900000|2024-03-14 18:45:00|1127.45|1122.45|1118.55|1113.55|1127.7|1122.7|1117.9|1112.9|625
1710442200000|2024-03-14 18:50:00|1118.6|1113.6|1110.55|1105.55|1119.55|1114.55|1108|1103|857
1710442500000|2024-03-14 18:55:00|1110.95|1105.95|1117.65|1112.65|1121.4|1116.4|1110.65|1105.65|779
1710442800000|2024-03-14 19:00:00|1117.6|1112.6|1116.95|1111.95|1119.7|1114.7|1107.65|1102.65|818
1710443100000|2024-03-14 19:05:00|1116.9|1111.9|1114.6|1109.6|1122.95|1117.95|1111.6|1106.6|634
1710443400000|2024-03-14 19:10:00|1114.45|1109.45|1108.25|1103.25|1117.75|1112.75|1106.95|1101.95|632
1710443700000|2024-03-14 19:15:00|1108.3|1103.3|1107.55|1102.55|1115.75|1110.75|1107.55|1102.55|566
1710444000000|2024-03-14 19:20:00|1107.35|1102.35|1104|1099|1110.8|1105.8|1100.2|1095.2|677
1710444300000|2024-03-14 19:25:00|1104.05|1099.05|1094.2|1089.2|1104.5|1099.5|1092.75|1087.75|595
1710444600000|2024-03-14 19:30:00|1094.25|1089.25|1087.1|1082.1|1094.35|1089.35|1083.15|1078.15|902
1710444900000|2024-03-14 19:35:00|1087.05|1082.05|1082.4|1077.4|1088.4|1083.4|1078.45|1073.45|845
1710445200000|2024-03-14 19:40:00|1082.35|1077.35|1078.55|1073.55|1084.7|1079.7|1070.75|1065.75|835
1710445500000|2024-03-14 19:45:00|1078.35|1073.35|1095.6|1090.6|1097.3|1092.3|1077.75|1072.75|728
1710445800000|2024-03-14 19:50:00|1095.25|1090.25|1103.8|1098.8|1104.35|1099.35|1093|1088|735
1710446100000|2024-03-14 19:55:00|1103.7|1098.7|1099.45|1094.45|1105.15|1100.15|1094.75|1089.75|868
1710446400000|2024-03-14 20:00:00|1099.8|1094.8|1110.85|1105.85|1111.05|1106.05|1098.4|1093.4|620
1710446700000|2024-03-14 20:05:00|1111.05|1106.05|1117.4|1112.4|1117.8|1112.8|1110.35|1105.35|726
1710447000000|2024-03-14 20:10:00|1117.5|1112.5|1118.6|1113.6|1120.8|1115.8|1113.65|1108.65|531
1710447300000|2024-03-14 20:15:00|1118.8|1113.8|1123.6|1118.6|1128.2|1123.2|1117.1|1112.1|658
1710447600000|2024-03-14 20:20:00|1123.65|1118.65|1127.3|1122.3|1127.3|1122.3|1122.35|1117.35|490
1710447900000|2024-03-14 20:25:00|1127.45|1122.45|1129.35|1124.35|1131.55|1126.55|1126.5|1121.5|521
1710448200000|2024-03-14 20:30:00|1129.3|1124.3|1130.2|1125.2|1132.75|1127.75|1127.15|1122.15|708
1710448500000|2024-03-14 20:35:00|1129.25|1124.25|1137.7|1132.7|1137.75|1132.75|1129.25|1124.25|457
1710448800000|2024-03-14 20:40:00|1137.65|1132.65|1131.9|1126.9|1138.4|1133.4|1130.55|1125.55|621
1710449100000|2024-03-14 20:45:00|1132.1|1127.1|1134.8|1129.8|1138.85|1133.85|1131.75|1126.75|669
1710449400000|2024-03-14 20:50:00|1134.75|1129.75|1130.1|1125.1|1136.7|1131.7|1128.8|1123.8|424
1710449700000|2024-03-14 20:55:00|1129.95|1124.95|1125.1|1120.1|1130.15|1125.15|1124.69|1119.69|282
1710450000000|2024-03-14 21:00:00|1125.17|1120.17|1119.95|1114.95|1129.39|1124.39|1119.57|1114.57|944
1710450300000|2024-03-14 21:05:00|1119.88|1114.88|1119.58|1114.58|1123.11|1118.11|1116.24|1111.24|1016
1710450600000|2024-03-14 21:10:00|1119.59|1114.59|1129.42|1124.42|1130.68|1125.68|1119.09|1114.09|906
1710450900000|2024-03-14 21:15:00|1129.38|1124.38|1124.18|1119.18|1132.21|1127.21|1124.12|1119.12|830
1710451200000|2024-03-14 21:20:00|1124.19|1119.19|1124.45|1119.45|1127.15|1122.15|1123.14|1118.14|692
1710451500000|2024-03-14 21:25:00|1124.51|1119.51|1125.71|1120.71|1130.93|1125.93|1124.47|1119.47|750
1710451800000|2024-03-14 21:30:00|1125.69|1120.69|1130.23|1125.23|1133.1|1128.1|1124.69|1119.69|714
1710452100000|2024-03-14 21:35:00|1130.3|1125.3|1133.89|1128.89|1135.89|1130.89|1130.23|1125.23|578
1710452400000|2024-03-14 21:40:00|1134.1|1129.1|1137.6|1132.6|1139.28|1134.28|1134.05|1129.05|504
1710452700000|2024-03-14 21:45:00|1137.55|1132.55|1135.29|1130.29|1138.22|1133.22|1134.14|1129.14|461
1710453000000|2024-03-14 21:50:00|1135.34|1130.34|1137.53|1132.53|1139.2|1134.2|1134.97|1129.97|517
1710453300000|2024-03-14 21:55:00|1137.51|1132.51|1142.9|1137.9|1143.05|1138.05|1134.34|1129.34|565
1710453600000|2024-03-14 22:00:00|1148.75|1143.75|1151.2|1146.2|1151.2|1146.2|1146.4|1141.4|313
1710453900000|2024-03-14 22:05:00|1151.35|1146.35|1158.3|1153.3|1158.5|1153.5|1151.35|1146.35|539
1710454500000|2024-03-14 22:15:00|1160.05|1155.05|1160.15|1155.15|1160.55|1155.55|1158.7|1153.7|226
1710454800000|2024-03-14 22:20:00|1159.9|1154.9|1160.75|1155.75|1161.5|1156.5|1159.8|1154.8|276
1710455100000|2024-03-14 22:25:00|1159.9|1154.9|1158.25|1153.25|1159.9|1154.9|1158.25|1153.25|17
1710455400000|2024-03-14 22:30:00|1158.2|1153.2|1152.35|1147.35|1158.35|1153.35|1152.05|1147.05|465
1710455700000|2024-03-14 22:35:00|1152.4|1147.4|1154.85|1149.85|1155.9|1150.9|1152.25|1147.25|205
1710456000000|2024-03-14 22:40:00|1154.75|1149.75|1157.05|1152.05|1160.85|1155.85|1154.55|1149.55|427
1710456300000|2024-03-14 22:45:00|1156.95|1151.95|1158.9|1153.9|1160.2|1155.2|1155.05|1150.05|342
1710456600000|2024-03-14 22:50:00|1158.95|1153.95|1156.95|1151.95|1159.25|1154.25|1156.95|1151.95|353
1710456900000|2024-03-14 22:55:00|1156.55|1151.55|1153.95|1148.95|1156.55|1151.55|1152.65|1147.65|292
1710457200000|2024-03-14 23:00:00|1153.9|1148.9|1153.25|1148.25|1155|1150|1151.65|1146.65|440
1710457500000|2024-03-14 23:05:00|1153.2|1148.2|1150.25|1145.25|1155.15|1150.15|1149.65|1144.65|354
1710457800000|2024-03-14 23:10:00|1150.45|1145.45|1152.5|1147.5|1153.15|1148.15|1146.65|1141.65|379
1710458100000|2024-03-14 23:15:00|1152.4|1147.4|1148.35|1143.35|1152.45|1147.45|1147.25|1142.25|384
1710458400000|2024-03-14 23:20:00|1148.3|1143.3|1147.7|1142.7|1148.3|1143.3|1146.4|1141.4|202
1710458700000|2024-03-14 23:25:00|1148.05|1143.05|1147.65|1142.65|1149.85|1144.85|1147.45|1142.45|221
1710459000000|2024-03-14 23:30:00|1147.6|1142.6|1149.85|1144.85|1149.85|1144.85|1147.35|1142.35|377
1710459300000|2024-03-14 23:35:00|1149.9|1144.9|1151.75|1146.75|1153.5|1148.5|1149.2|1144.2|245
1710459600000|2024-03-14 23:40:00|1151.6|1146.6|1153.8|1148.8|1155.1|1150.1|1151.35|1146.35|116
1710459900000|2024-03-14 23:45:00|1153.85|1148.85|1148.9|1143.9|1153.95|1148.95|1148.15|1143.15|370
1710460200000|2024-03-14 23:50:00|1148.85|1143.85|1147.6|1142.6|1150.3|1145.3|1147.35|1142.35|322
1710460500000|2024-03-14 23:55:00|1147.65|1142.65|1158.15|1153.15|1161.45|1156.45|1147.5|1142.5|453
1710460800000|2024-03-15 00:00:00|1158.35|1153.35|1168.8|1163.8|1168.95|1163.95|1157.95|1152.95|521
1710461100000|2024-03-15 00:05:00|1168.85|1163.85|1168.45|1163.45|1169.85|1164.85|1164.55|1159.55|528
1710461400000|2024-03-15 00:10:00|1168.55|1163.55|1169.1|1164.1|1170.65|1165.65|1166.65|1161.65|417
1710461700000|2024-03-15 00:15:00|1169.05|1164.05|1165.35|1160.35|1169.05|1164.05|1161.8|1156.8|368
1710462000000|2024-03-15 00:20:00|1165.45|1160.45|1167.75|1162.75|1170.15|1165.15|1165.35|1160.35|210
1710462300000|2024-03-15 00:25:00|1167.55|1162.55|1170|1165|1170.15|1165.15|1165.95|1160.95|387
1710462600000|2024-03-15 00:30:00|1169.9|1164.9|1170.65|1165.65|1171.45|1166.45|1167.75|1162.75|518
1710462900000|2024-03-15 00:35:00|1170.85|1165.85|1171.5|1166.5|1171.95|1166.95|1168.25|1163.25|576
1710463200000|2024-03-15 00:40:00|1171.45|1166.45|1164.25|1159.25|1173.05|1168.05|1163.9|1158.9|495
1710463500000|2024-03-15 00:45:00|1164.2|1159.2|1162.15|1157.15|1165.25|1160.25|1161.85|1156.85|473
1710463800000|2024-03-15 00:50:00|1162.35|1157.35|1159.45|1154.45|1162.85|1157.85|1159.15|1154.15|175
1710464100000|2024-03-15 00:55:00|1159.35|1154.35|1157.35|1152.35|1160.05|1155.05|1157.25|1152.25|285
1710464400000|2024-03-15 01:00:00|1157.45|1152.45|1152.1|1147.1|1158.4|1153.4|1151.85|1146.85|344
1710464700000|2024-03-15 01:05:00|1152.45|1147.45|1151.65|1146.65|1153.15|1148.15|1150.85|1145.85|253
1710465000000|2024-03-15 01:10:00|1151.7|1146.7|1152.85|1147.85|1155.4|1150.4|1149.65|1144.65|309
1710465300000|2024-03-15 01:15:00|1152.95|1147.95|1153.85|1148.85|1154.45|1149.45|1152.8|1147.8|259
1710465600000|2024-03-15 01:20:00|1153.9|1148.9|1148.25|1143.25|1153.9|1148.9|1148|1143|395
1710465900000|2024-03-15 01:25:00|1148.15|1143.15|1146.6|1141.6|1149.65|1144.65|1146.45|1141.45|278
1710466200000|2024-03-15 01:30:00|1147.5|1142.5|1151.85|1146.85|1152.55|1147.55|1147.5|1142.5|81
1710466500000|2024-03-15 01:35:00|1151.8|1146.8|1152.25|1147.25|1155.85|1150.85|1151.8|1146.8|451
1710466800000|2024-03-15 01:40:00|1152.4|1147.4|1154.55|1149.55|1155.1|1150.1|1150.55|1145.55|442
1710467100000|2024-03-15 01:45:00|1154.5|1149.5|1149.3|1144.3|1154.5|1149.5|1147.65|1142.65|544
1710467400000|2024-03-15 01:50:00|1149.25|1144.25|1146.75|1141.75|1149.65|1144.65|1146.65|1141.65|377
1710467700000|2024-03-15 01:55:00|1146.85|1141.85|1145.55|1140.55|1147.65|1142.65|1144.8|1139.8|177
1710468000000|2024-03-15 02:00:00|1145.5|1140.5|1145.35|1140.35|1147.15|1142.15|1144.15|1139.15|251
1710468300000|2024-03-15 02:05:00|1145.3|1140.3|1143.25|1138.25|1146.75|1141.75|1143.05|1138.05|181
1710468600000|2024-03-15 02:10:00|1143.35|1138.35|1139.3|1134.3|1144.85|1139.85|1139.15|1134.15|363
1710468900000|2024-03-15 02:15:00|1139.15|1134.15|1139.4|1134.4|1142.5|1137.5|1137.8|1132.8|317
1710469200000|2024-03-15 02:20:00|1139.35|1134.35|1131.5|1126.5|1139.5|1134.5|1130.85|1125.85|676
1710469500000|2024-03-15 02:25:00|1131.45|1126.45|1122.2|1117.2|1133.9|1128.9|1122|1117|753
1710469800000|2024-03-15 02:30:00|1122.35|1117.35|1119.8|1114.8|1125.9|1120.9|1118.7|1113.7|794
1710470100000|2024-03-15 02:35:00|1119.85|1114.85|1106.4|1101.4|1120.45|1115.45|1105.5|1100.5|796
1710470400000|2024-03-15 02:40:00|1107|1102|1102.05|1097.05|1111.85|1106.85|1100.85|1095.85|834
1710470700000|2024-03-15 02:45:00|1102.3|1097.3|1100.9|1095.9|1104.65|1099.65|1090.05|1085.05|905
1710471000000|2024-03-15 02:50:00|1100.8|1095.8|1083.35|1078.35|1103.3|1098.3|1080.55|1075.55|967
1710471300000|2024-03-15 02:55:00|1083.5|1078.5|1095.25|1090.25|1095.6|1090.6|1083.3|1078.3|826
1710471600000|2024-03-15 03:00:00|1096.05|1091.05|1100.8|1095.8|1103.85|1098.85|1090.75|1085.75|759
1710471900000|2024-03-15 03:05:00|1100.9|1095.9|1091.6|1086.6|1101.7|1096.7|1087.5|1082.5|800
1710472200000|2024-03-15 03:10:00|1091.95|1086.95|1090.6|1085.6|1096.25|1091.25|1087.65|1082.65|668
1710472500000|2024-03-15 03:15:00|1090.9|1085.9|1089.45|1084.45|1097.75|1092.75|1088.7|1083.7|548
1710472800000|2024-03-15 03:20:00|1089.4|1084.4|1072.75|1067.75|1090.35|1085.35|1069.45|1064.45|845
1710473100000|2024-03-15 03:25:00|1073.65|1068.65|1063.55|1058.55|1077|1072|1041.4|1036.4|922
1710473400000|2024-03-15 03:30:00|1063.7|1058.7|1076.1|1071.1|1077.9|1072.9|1063.7|1058.7|911
1710473700000|2024-03-15 03:35:00|1076|1071|1088.1|1083.1|1088.6|1083.6|1074.35|1069.35|661
1710474000000|2024-03-15 03:40:00|1088.4|1083.4|1081.2|1076.2|1089.65|1084.65|1080.05|1075.05|683
1710474300000|2024-03-15 03:45:00|1081.1|1076.1|1086.6|1081.6|1092.25|1087.25|1080.3|1075.3|741
1710474600000|2024-03-15 03:50:00|1086.65|1081.65|1080.9|1075.9|1088.3|1083.3|1080.35|1075.35|701
1710474900000|2024-03-15 03:55:00|1080.7|1075.7|1079.9|1074.9|1082.65|1077.65|1072.3|1067.3|843
1710475200000|2024-03-15 04:00:00|1079.95|1074.95|1067.95|1062.95|1083.2|1078.2|1067.95|1062.95|805
1710475500000|2024-03-15 04:05:00|1068|1063|1070.9|1065.9|1074.15|1069.15|1061.8|1056.8|773
1710475800000|2024-03-15 04:10:00|1071.05|1066.05|1079.65|1074.65|1079.7|1074.7|1070.5|1065.5|553
1710476100000|2024-03-15 04:15:00|1079.5|1074.5|1072.7|1067.7|1079.5|1074.5|1070.2|1065.2|715
1710476400000|2024-03-15 04:20:00|1072.65|1067.65|1068.8|1063.8|1076.4|1071.4|1068.5|1063.5|683
1710476700000|2024-03-15 04:25:00|1068.75|1063.75|1070.05|1065.05|1070.65|1065.65|1063.8|1058.8|609
1710477000000|2024-03-15 04:30:00|1070.1|1065.1|1062.8|1057.8|1073.05|1068.05|1061.9|1056.9|766
1710477300000|2024-03-15 04:35:00|1062.75|1057.75|1056.15|1051.15|1064.55|1059.55|1052.95|1047.95|795
1710477600000|2024-03-15 04:40:00|1056.05|1051.05|1048.25|1043.25|1059.05|1054.05|1048.25|1043.25|858
1710477900000|2024-03-15 04:45:00|1048.3|1043.3|1059.8|1054.8|1060.3|1055.3|1048.3|1043.3|807
1710478200000|2024-03-15 04:50:00|1059.95|1054.95|1056.15|1051.15|1062|1057|1054.25|1049.25|767
1710478500000|2024-03-15 04:55:00|1056.2|1051.2|1055.25|1050.25|1059.9|1054.9|1053.1|1048.1|749
1710478800000|2024-03-15 05:00:00|1055.15|1050.15|1067.4|1062.4|1071.45|1066.45|1054.6|1049.6|734
1710479100000|2024-03-15 05:05:00|1067.65|1062.65|1071.15|1066.15|1071.45|1066.45|1065.1|1060.1|661
1710479400000|2024-03-15 05:10:00|1071.1|1066.1|1069.45|1064.45|1073|1068|1065.6|1060.6|620
1710479700000|2024-03-15 05:15:00|1069.65|1064.65|1062.4|1057.4|1072.15|1067.15|1062.4|1057.4|596
1710480000000|2024-03-15 05:20:00|1062.65|1057.65|1060.5|1055.5|1063.45|1058.45|1058.75|1053.75|508
1710480300000|2024-03-15 05:25:00|1060.65|1055.65|1060.05|1055.05|1062.9|1057.9|1059.25|1054.25|281
1710480600000|2024-03-15 05:30:00|1060.65|1055.65|1066.8|1061.8|1069.7|1064.7|1059.15|1054.15|349
1710480900000|2024-03-15 05:35:00|1067|1062|1068.25|1063.25|1070.55|1065.55|1065.25|1060.25|401
1710481200000|2024-03-15 05:40:00|1068.15|1063.15|1060.95|1055.95|1069.25|1064.25|1059.65|1054.65|277
1710481500000|2024-03-15 05:45:00|1060.85|1055.85|1058.15|1053.15|1064.05|1059.05|1055.55|1050.55|380
1710481800000|2024-03-15 05:50:00|1058.25|1053.25|1064.35|1059.35|1067.2|1062.2|1055.4|1050.4|550
1710482100000|2024-03-15 05:55:00|1064.15|1059.15|1061.25|1056.25|1066.45|1061.45|1060.55|1055.55|425
1710482400000|2024-03-15 06:00:00|1061.35|1056.35|1064.6|1059.6|1068.35|1063.35|1061.1|1056.1|505
1710482700000|2024-03-15 06:05:00|1064.65|1059.65|1072.3|1067.3|1073|1068|1062.7|1057.7|383
1710483000000|2024-03-15 06:10:00|1072.55|1067.55|1071.95|1066.95|1074.75|1069.75|1069.5|1064.5|450
1710483300000|2024-03-15 06:15:00|1071.4|1066.4|1075.15|1070.15|1078.2|1073.2|1069.7|1064.7|456
1710483600000|2024-03-15 06:20:00|1075.3|1070.3|1085.95|1080.95|1086.15|1081.15|1075.3|1070.3|681
1710483900000|2024-03-15 06:25:00|1085.9|1080.9|1091.8|1086.8|1093.55|1088.55|1084.25|1079.25|584
1710484200000|2024-03-15 06:30:00|1091.65|1086.65|1093.45|1088.45|1094.05|1089.05|1087.05|1082.05|573
1710484500000|2024-03-15 06:35:00|1093.4|1088.4|1090.15|1085.15|1094.85|1089.85|1088.4|1083.4|537
1710484800000|2024-03-15 06:40:00|1090.5|1085.5|1092.85|1087.85|1092.95|1087.95|1088.95|1083.95|455
1710485100000|2024-03-15 06:45:00|1092.9|1087.9|1088.45|1083.45|1095|1090|1086.25|1081.25|413
1710485400000|2024-03-15 06:50:00|1088.5|1083.5|1088.8|1083.8|1088.9|1083.9|1084.35|1079.35|350
1710485700000|2024-03-15 06:55:00|1088.9|1083.9|1093.5|1088.5|1093.75|1088.75|1087.75|1082.75|372
1710486000000|2024-03-15 07:00:00|1093.45|1088.45|1086.3|1081.3|1094.2|1089.2|1085.85|1080.85|349
1710486300000|2024-03-15 07:05:00|1086.45|1081.45|1086.15|1081.15|1090.35|1085.35|1083|1078|352
1710486600000|2024-03-15 07:10:00|1086.2|1081.2|1084.65|1079.65|1086.25|1081.25|1084.2|1079.2|258
1710486900000|2024-03-15 07:15:00|1084.7|1079.7|1079.8|1074.8|1088.4|1083.4|1078.6|1073.6|308
1710487200000|2024-03-15 07:20:00|1079.9|1074.9|1083|1078|1084.45|1079.45|1078.7|1073.7|346
1710487500000|2024-03-15 07:25:00|1082.95|1077.95|1080.9|1075.9|1083.35|1078.35|1079.55|1074.55|243
1710487800000|2024-03-15 07:30:00|1081.1|1076.1|1084.85|1079.85|1086.65|1081.65|1079.1|1074.1|223
1710488100000|2024-03-15 07:35:00|1084.9|1079.9|1090.05|1085.05|1091.1|1086.1|1084|1079|308
1710488400000|2024-03-15 07:40:00|1090.15|1085.15|1089.95|1084.95|1090.15|1085.15|1087.4|1082.4|200
1710488700000|2024-03-15 07:45:00|1090.1|1085.1|1090.05|1085.05|1092.65|1087.65|1087.6|1082.6|280
1710489000000|2024-03-15 07:50:00|1090.15|1085.15|1085.15|1080.15|1091.95|1086.95|1083.7|1078.7|351
1710489300000|2024-03-15 07:55:00|1085.05|1080.05|1082|1077|1085.3|1080.3|1080.15|1075.15|239
1710489600000|2024-03-15 08:00:00|1082.05|1077.05|1079.95|1074.95|1083.6|1078.6|1079.65|1074.65|246
1710489900000|2024-03-15 08:05:00|1080|1075|1075.85|1070.85|1080.25|1075.25|1075.75|1070.75|252
1710490200000|2024-03-15 08:10:00|1075.55|1070.55|1075.65|1070.65|1080.25|1075.25|1074.45|1069.45|369
1710490500000|2024-03-15 08:15:00|1075.7|1070.7|1072.8|1067.8|1075.7|1070.7|1070.8|1065.8|428
1710490800000|2024-03-15 08:20:00|1072.6|1067.6|1065|1060|1072.6|1067.6|1063.9|1058.9|581
1710491100000|2024-03-15 08:25:00|1065.25|1060.25|1057.15|1052.15|1066.55|1061.55|1056|1051|548
1710491400000|2024-03-15 08:30:00|1057.35|1052.35|1061.85|1056.85|1063.7|1058.7|1055.9|1050.9|644
1710491700000|2024-03-15 08:35:00|1061.8|1056.8|1055.4|1050.4|1062.1|1057.1|1052.9|1047.9|766
1710492000000|2024-03-15 08:40:00|1055.45|1050.45|1048.25|1043.25|1058.6|1053.6|1045.6|1040.6|646
1710492300000|2024-03-15 08:45:00|1048.45|1043.45|1039.7|1034.7|1049.8|1044.8|1038.05|1033.05|727
1710492600000|2024-03-15 08:50:00|1039.15|1034.15|1035.3|1030.3|1044.65|1039.65|1030.15|1025.15|665
1710492900000|2024-03-15 08:55:00|1035.5|1030.5|1028.5|1023.5|1039.55|1034.55|1027.7|1022.7|646
1710493200000|2024-03-15 09:00:00|1028.6|1023.6|1035.3|1030.3|1039.75|1034.75|1027.35|1022.35|666
1710493500000|2024-03-15 09:05:00|1035.4|1030.4|1013|1008|1035.4|1030.4|1010.1|1005.1|894
1710493800000|2024-03-15 09:10:00|1012.65|1007.65|1010.8|1005.8|1020.5|1015.5|1000.7|995.7|843
1710494100000|2024-03-15 09:15:00|1010.55|1005.55|1030.7|1025.7|1031.15|1026.15|1010.3|1005.3|693
1710494400000|2024-03-15 09:20:00|1030.6|1025.6|1034.6|1029.6|1037|1032|1028.8|1023.8|644
1710494700000|2024-03-15 09:25:00|1034.5|1029.5|1030.7|1025.7|1035.75|1030.75|1026.7|1021.7|784
1710495000000|2024-03-15 09:30:00|1030.65|1025.65|1031.25|1026.25|1036.05|1031.05|1023.85|1018.85|755
1710495300000|2024-03-15 09:35:00|1031.3|1026.3|1044.25|1039.25|1045|1040|1030.8|1025.8|738
1710495600000|2024-03-15 09:40:00|1044.4|1039.4|1043.1|1038.1|1045.3|1040.3|1039.7|1034.7|762
1710495900000|2024-03-15 09:45:00|1043.3|1038.3|1045.2|1040.2|1048.25|1043.25|1040.55|1035.55|663
1710496200000|2024-03-15 09:50:00|1045.35|1040.35|1048.2|1043.2|1048.75|1043.75|1043.9|1038.9|582
1710496500000|2024-03-15 09:55:00|1048.1|1043.1|1048.2|1043.2|1050.7|1045.7|1043.4|1038.4|630
1710496800000|2024-03-15 10:00:00|1047.85|1042.85|1042.8|1037.8|1049.8|1044.8|1042.8|1037.8|676
1710497100000|2024-03-15 10:05:00|1042.65|1037.65|1039.45|1034.45|1044.15|1039.15|1039.05|1034.05|630
1710497400000|2024-03-15 10:10:00|1039.4|1034.4|1036.5|1031.5|1040.05|1035.05|1034.1|1029.1|847
1710497700000|2024-03-15 10:15:00|1036.55|1031.55|1046.15|1041.15|1046.2|1041.2|1036|1031|649
1710498000000|2024-03-15 10:20:00|1046.25|1041.25|1050.5|1045.5|1050.55|1045.55|1045.45|1040.45|675
1710498300000|2024-03-15 10:25:00|1050.4|1045.4|1047.85|1042.85|1051.25|1046.25|1047.55|1042.55|539
1710498600000|2024-03-15 10:30:00|1047.75|1042.75|1046.35|1041.35|1051.45|1046.45|1044.65|1039.65|588
1710498900000|2024-03-15 10:35:00|1046.45|1041.45|1041.75|1036.75|1047.6|1042.6|1040.85|1035.85|620
1710499200000|2024-03-15 10:40:00|1041.8|1036.8|1043.35|1038.35|1044.7|1039.7|1038.9|1033.9|586
1710499500000|2024-03-15 10:45:00|1043.2|1038.2|1043.45|1038.45|1045.95|1040.95|1039.15|1034.15|450
1710499800000|2024-03-15 10:50:00|1043.4|1038.4|1040.25|1035.25|1043.4|1038.4|1038.45|1033.45|461
1710500100000|2024-03-15 10:55:00|1040.15|1035.15|1036.25|1031.25|1040.95|1035.95|1036.25|1031.25|598
1710500400000|2024-03-15 11:00:00|1036.4|1031.4|1040.1|1035.1|1043.1|1038.1|1036.2|1031.2|485
1710500700000|2024-03-15 11:05:00|1034.15|1029.15|1028.6|1023.6|1036.3|1031.3|1028.45|1023.45|747
1710501000000|2024-03-15 11:10:00|1028.5|1023.5|1029.45|1024.45|1031.9|1026.9|1025.1|1020.1|704
1710501300000|2024-03-15 11:15:00|1029.35|1024.35|1025.6|1020.6|1034.25|1029.25|1024.25|1019.25|830
1710501600000|2024-03-15 11:20:00|1025.65|1020.65|1016.8|1011.8|1028.35|1023.35|1015.95|1010.95|772
1710501900000|2024-03-15 11:25:00|1017.1|1012.1|1015.95|1010.95|1022.3|1017.3|1015.65|1010.65|726
1710502200000|2024-03-15 11:30:00|1016.1|1011.1|1032.6|1027.6|1032.6|1027.6|1015.95|1010.95|786
1710502500000|2024-03-15 11:35:00|1032.65|1027.65|1037.6|1032.6|1038.5|1033.5|1030.4|1025.4|869
1710502800000|2024-03-15 11:40:00|1037.5|1032.5|1035.35|1030.35|1040.5|1035.5|1034.75|1029.75|753
1710503100000|2024-03-15 11:45:00|1035.15|1030.15|1040.1|1035.1|1043.75|1038.75|1034.8|1029.8|754
1710503400000|2024-03-15 11:50:00|1040.15|1035.15|1040.85|1035.85|1043.7|1038.7|1039.1|1034.1|728
1710503700000|2024-03-15 11:55:00|1040.5|1035.5|1041.15|1036.15|1044.8|1039.8|1039|1034|663
1710504000000|2024-03-15 12:00:00|1041.1|1036.1|1040.4|1035.4|1044.55|1039.55|1037.25|1032.25|837
1710504300000|2024-03-15 12:05:00|1040.45|1035.45|1036.75|1031.75|1040.65|1035.65|1034.25|1029.25|791
1710504600000|2024-03-15 12:10:00|1036.7|1031.7|1037.05|1032.05|1040.95|1035.95|1034.85|1029.85|734
1710504900000|2024-03-15 12:15:00|1037.15|1032.15|1035.95|1030.95|1039.75|1034.75|1034.6|1029.6|782
1710505200000|2024-03-15 12:20:00|1035.9|1030.9|1044.1|1039.1|1044.5|1039.5|1035.75|1030.75|696
1710505500000|2024-03-15 12:25:00|1044|1039|1043.55|1038.55|1047.35|1042.35|1041.8|1036.8|698
1710505800000|2024-03-15 12:30:00|1043.7|1038.7|1046.9|1041.9|1047.9|1042.9|1042.4|1037.4|754
1710506100000|2024-03-15 12:35:00|1046.85|1041.85|1041.95|1036.95|1048.2|1043.2|1039.4|1034.4|736
1710506400000|2024-03-15 12:40:00|1041.9|1036.9|1037.9|1032.9|1041.95|1036.95|1036.7|1031.7|764
1710506700000|2024-03-15 12:45:00|1037.85|1032.85|1036|1031|1038.35|1033.35|1034.1|1029.1|631
1710507000000|2024-03-15 12:50:00|1035.95|1030.95|1035.7|1030.7|1039.75|1034.75|1033.3|1028.3|753
1710507300000|2024-03-15 12:55:00|1035.75|1030.75|1039.45|1034.45|1040.9|1035.9|1034.8|1029.8|655
1710507600000|2024-03-15 13:00:00|1039.6|1034.6|1046.7|1041.7|1046.8|1041.8|1037.3|1032.3|784
1710507900000|2024-03-15 13:05:00|1046.9|1041.9|1044.5|1039.5|1050.55|1045.55|1043|1038|812
1710508200000|2024-03-15 13:10:00|1044.75|1039.75|1044.55|1039.55|1045.2|1040.2|1040|1035|661
1710508500000|2024-03-15 13:15:00|1044.45|1039.45|1040.45|1035.45|1044.75|1039.75|1038.15|1033.15|665
1710508800000|2024-03-15 13:20:00|1040.15|1035.15|1037.55|1032.55|1040.2|1035.2|1034.9|1029.9|665
1710509100000|2024-03-15 13:25:00|1037.6|1032.6|1039.75|1034.75|1040.25|1035.25|1036.3|1031.3|559
1710509400000|2024-03-15 13:30:00|1039.95|1034.95|1040.25|1035.25|1040.25|1035.25|1033.15|1028.15|900
1710509700000|2024-03-15 13:35:00|1040.35|1035.35|1049.45|1044.45|1049.85|1044.85|1040.35|1035.35|845
1710510000000|2024-03-15 13:40:00|1049.5|1044.5|1050.8|1045.8|1052.7|1047.7|1049.35|1044.35|770
1710510300000|2024-03-15 13:45:00|1050.75|1045.75|1054.4|1049.4|1057|1052|1048.3|1043.3|803
1710510600000|2024-03-15 13:50:00|1054.3|1049.3|1059.35|1054.35|1059.5|1054.5|1054.3|1049.3|722
1710510900000|2024-03-15 13:55:00|1059.5|1054.5|1057.5|1052.5|1061.4|1056.4|1054.25|1049.25|797
1710511200000|2024-03-15 14:00:00|1057.45|1052.45|1050.25|1045.25|1060.35|1055.35|1049.2|1044.2|904
1710511500000|2024-03-15 14:05:00|1050.35|1045.35|1045.4|1040.4|1050.7|1045.7|1042.3|1037.3|758
1710511800000|2024-03-15 14:10:00|1045.5|1040.5|1045.55|1040.55|1050.5|1045.5|1043.4|1038.4|596
1710512100000|2024-03-15 14:15:00|1045.5|1040.5|1042.1|1037.1|1046.85|1041.85|1041.55|1036.55|703
1710512400000|2024-03-15 14:20:00|1042|1037|1049.05|1044.05|1050.65|1045.65|1041.6|1036.6|683
1710512700000|2024-03-15 14:25:00|1049.15|1044.15|1044.85|1039.85|1052.1|1047.1|1044.8|1039.8|803
1710513000000|2024-03-15 14:30:00|1044.8|1039.8|1039.2|1034.2|1047.45|1042.45|1038.4|1033.4|887
1710513300000|2024-03-15 14:35:00|1039.3|1034.3|1044.55|1039.55|1046.2|1041.2|1038.65|1033.65|794
1710513600000|2024-03-15 14:40:00|1044.6|1039.6|1044.1|1039.1|1047.15|1042.15|1042.1|1037.1|729
1710513900000|2024-03-15 14:45:00|1044.05|1039.05|1045.75|1040.75|1048.05|1043.05|1041.05|1036.05|731
1710514200000|2024-03-15 14:50:00|1045.8|1040.8|1049.25|1044.25|1050.25|1045.25|1044.4|1039.4|661
1710514500000|2024-03-15 14:55:00|1049.2|1044.2|1051.25|1046.25|1052.8|1047.8|1047.65|1042.65|710
1710514800000|2024-03-15 15:00:00|1051.2|1046.2|1050.95|1045.95|1054.15|1049.15|1047.95|1042.95|756
1710515100000|2024-03-15 15:05:00|1050.9|1045.9|1041.65|1036.65|1051.6|1046.6|1041.45|1036.45|792
1710515400000|2024-03-15 15:10:00|1041.75|1036.75|1046.5|1041.5|1046.8|1041.8|1041.65|1036.65|680
1710515700000|2024-03-15 15:15:00|1046.55|1041.55|1042.1|1037.1|1046.9|1041.9|1040.25|1035.25|740
1710516000000|2024-03-15 15:20:00|1042|1037|1041.05|1036.05|1046.7|1041.7|1040.65|1035.65|674
1710516300000|2024-03-15 15:25:00|1041|1036|1046.45|1041.45|1047.8|1042.8|1040|1035|773
1710516600000|2024-03-15 15:30:00|1046.5|1041.5|1042.35|1037.35|1047.8|1042.8|1041.65|1036.65|845
1710516900000|2024-03-15 15:35:00|1042.25|1037.25|1042.6|1037.6|1047.35|1042.35|1040.9|1035.9|764
1710517200000|2024-03-15 15:40:00|1042.4|1037.4|1049.45|1044.45|1049.55|1044.55|1042|1037|622
1710517500000|2024-03-15 15:45:00|1049.4|1044.4|1043.75|1038.75|1049.7|1044.7|1041.8|1036.8|608
1710517800000|2024-03-15 15:50:00|1043.65|1038.65|1043.7|1038.7|1044.8|1039.8|1042.3|1037.3|409
1710518100000|2024-03-15 15:55:00|1043.75|1038.75|1044.15|1039.15|1044.45|1039.45|1042.7|1037.7|229
1710518400000|2024-03-15 16:00:00|1044.1|1039.1|1039.45|1034.45|1046.25|1041.25|1039.45|1034.45|293
1710518700000|2024-03-15 16:05:00|1039.55|1034.55|1033.55|1028.55|1039.55|1034.55|1032.7|1027.7|324
1710519000000|2024-03-15 16:10:00|1034.2|1029.2|1031.4|1026.4|1035.5|1030.5|1031.05|1026.05|329
1710519300000|2024-03-15 16:15:00|1031.45|1026.45|1034.55|1029.55|1040.85|1035.85|1031.15|1026.15|867
1710519600000|2024-03-15 16:20:00|1034.65|1029.65|1033.7|1028.7|1038.4|1033.4|1033.2|1028.2|853
1710519900000|2024-03-15 16:25:00|1033.65|1028.65|1040.1|1035.1|1041.9|1036.9|1033.35|1028.35|517
1710520200000|2024-03-15 16:30:00|1040.2|1035.2|1037.85|1032.85|1040.85|1035.85|1035.3|1030.3|591
1710520500000|2024-03-15 16:35:00|1038.1|1033.1|1039.55|1034.55|1041|1036|1035.85|1030.85|604
1710520800000|2024-03-15 16:40:00|1039.4|1034.4|1047.65|1042.65|1047.8|1042.8|1039.05|1034.05|738
1710521100000|2024-03-15 16:45:00|1047.8|1042.8|1042.35|1037.35|1049|1044|1040.6|1035.6|739
1710521400000|2024-03-15 16:50:00|1042.4|1037.4|1037.1|1032.1|1042.9|1037.9|1035.8|1030.8|699
1710521700000|2024-03-15 16:55:00|1037|1032|1034.25|1029.25|1037.35|1032.35|1034.25|1029.25|626
1710522000000|2024-03-15 17:00:00|1034.15|1029.15|1029.5|1024.5|1037.05|1032.05|1028.45|1023.45|521
1710522300000|2024-03-15 17:05:00|1029.4|1024.4|1032.65|1027.65|1033.05|1028.05|1025.9|1020.9|712
1710522600000|2024-03-15 17:10:00|1032.6|1027.6|1033.3|1028.3|1033.35|1028.35|1028.7|1023.7|493
1710522900000|2024-03-15 17:15:00|1033.25|1028.25|1029.45|1024.45|1033.6|1028.6|1028.3|1023.3|607
1710523200000|2024-03-15 17:20:00|1029.5|1024.5|1031.25|1026.25|1033.75|1028.75|1028.45|1023.45|553
1710523500000|2024-03-15 17:25:00|1031.3|1026.3|1035.75|1030.75|1036.4|1031.4|1031|1026|465
1710523800000|2024-03-15 17:30:00|1035.7|1030.7|1034.85|1029.85|1039.1|1034.1|1034.05|1029.05|624
1710524100000|2024-03-15 17:35:00|1034.9|1029.9|1036.45|1031.45|1036.85|1031.85|1032.25|1027.25|501
1710524400000|2024-03-15 17:40:00|1036.35|1031.35|1036.25|1031.25|1040.1|1035.1|1034.85|1029.85|469
1710524700000|2024-03-15 17:45:00|1036.2|1031.2|1035.85|1030.85|1042.2|1037.2|1035.6|1030.6|651
1710525000000|2024-03-15 17:50:00|1035.75|1030.75|1040.35|1035.35|1041.05|1036.05|1034.3|1029.3|709
1710525300000|2024-03-15 17:55:00|1040.3|1035.3|1041.5|1036.5|1044.1|1039.1|1039.5|1034.5|603
1710525600000|2024-03-15 18:00:00|1041.6|1036.6|1045.15|1040.15|1046.5|1041.5|1041.35|1036.35|688
1710525900000|2024-03-15 18:05:00|1045.1|1040.1|1044.75|1039.75|1047.8|1042.8|1043.7|1038.7|626
1710526200000|2024-03-15 18:10:00|1044.95|1039.95|1047.3|1042.3|1047.65|1042.65|1043.9|1038.9|631
1710526500000|2024-03-15 18:15:00|1047.25|1042.25|1047.95|1042.95|1048|1043|1044.55|1039.55|584
1710526800000|2024-03-15 18:20:00|1047.9|1042.9|1043.75|1038.75|1048.05|1043.05|1042.55|1037.55|396
1710527100000|2024-03-15 18:25:00|1044|1039|1044.95|1039.95|1045.2|1040.2|1042.8|1037.8|414
1710527400000|2024-03-15 18:30:00|1044.85|1039.85|1046.95|1041.95|1050.3|1045.3|1044.65|1039.65|630
1710527700000|2024-03-15 18:35:00|1046.8|1041.8|1047.15|1042.15|1048.1|1043.1|1045.75|1040.75|293
1710528300000|2024-03-15 18:45:00|1059.5|1054.5|1065.15|1060.15|1065.85|1060.85|1059.5|1054.5|632
1710528600000|2024-03-15 18:50:00|1065.2|1060.2|1074.25|1069.25|1074.45|1069.45|1065.2|1060.2|847
1710528900000|2024-03-15 18:55:00|1074.1|1069.1|1075.9|1070.9|1077.4|1072.4|1068.8|1063.8|872
1710529200000|2024-03-15 19:00:00|1075.8|1070.8|1078.45|1073.45|1079.4|1074.4|1071|1066|825
1710529500000|2024-03-15 19:05:00|1078.35|1073.35|1081.85|1076.85|1084.25|1079.25|1072.7|1067.7|867
1710529800000|2024-03-15 19:10:00|1081.8|1076.8|1093.45|1088.45|1094.1|1089.1|1081.75|1076.75|873
1710530100000|2024-03-15 19:15:00|1093.5|1088.5|1097.7|1092.7|1101.6|1096.6|1093.1|1088.1|797
1710530400000|2024-03-15 19:20:00|1097.8|1092.8|1092|1087|1101.6|1096.6|1087.8|1082.8|793
1710530700000|2024-03-15 19:25:00|1091.8|1086.8|1103.55|1098.55|1103.9|1098.9|1089.8|1084.8|786
1710531000000|2024-03-15 19:30:00|1103.6|1098.6|1097.7|1092.7|1104.4|1099.4|1091.9|1086.9|714
1710531300000|2024-03-15 19:35:00|1097.65|1092.65|1089.45|1084.45|1105.05|1100.05|1089.45|1084.45|758
1710531600000|2024-03-15 19:40:00|1089.3|1084.3|1089.45|1084.45|1092.65|1087.65|1086.8|1081.8|856
1710531900000|2024-03-15 19:45:00|1089.35|1084.35|1074.6|1069.6|1089.5|1084.5|1074.6|1069.6|880
1710532200000|2024-03-15 19:50:00|1074.65|1069.65|1068.85|1063.85|1075.2|1070.2|1067.85|1062.85|928
1710532500000|2024-03-15 19:55:00|1068.95|1063.95|1069.8|1064.8|1072.2|1067.2|1061.75|1056.75|893
1710532800000|2024-03-15 20:00:00|1069.9|1064.9|1059.92|1054.92|1070.64|1065.64|1059.18|1054.18|1083
1710533100000|2024-03-15 20:05:00|1059.94|1054.94|1047.3|1042.3|1063.1|1058.1|1044.6|1039.6|1087
1710533400000|2024-03-15 20:10:00|1047.38|1042.38|1051.78|1046.78|1054.93|1049.93|1045.28|1040.28|1114
1710533700000|2024-03-15 20:15:00|1051.97|1046.97|1064.2|1059.2|1066.35|1061.35|1050.41|1045.41|1103
1710534000000|2024-03-15 20:20:00|1064.24|1059.24|1067.06|1062.06|1067.11|1062.11|1060.83|1055.83|1047
1710534300000|2024-03-15 20:25:00|1067.05|1062.05|1060.27|1055.27|1067.25|1062.25|1057.57|1052.57|1043
1710534600000|2024-03-15 20:30:00|1060.11|1055.11|1059.37|1054.37|1062.12|1057.12|1053.75|1048.75|1084
1710534900000|2024-03-15 20:35:00|1059.3|1054.3|1052.26|1047.26|1063.04|1058.04|1049.77|1044.77|1063
1710535200000|2024-03-15 20:40:00|1052.27|1047.27|1044.89|1039.89|1052.82|1047.82|1042.59|1037.59|1068
1710535500000|2024-03-15 20:45:00|1044.93|1039.93|1046.29|1041.29|1050.69|1045.69|1042.58|1037.58|1124
1710535800000|2024-03-15 20:50:00|1046.48|1041.48|1050.22|1045.22|1051.59|1046.59|1045.81|1040.81|1110
1710536100000|2024-03-15 20:55:00|1050.23|1045.23|1047.01|1042.01|1051.54|1046.54|1046.27|1041.27|807
1710576000000|2024-03-16 08:00:00|1068.84|1063.84|1064.33|1059.33|1069.17|1064.17|1064.28|1059.28|921
1710576300000|2024-03-16 08:05:00|1064.28|1059.28|1067.78|1062.78|1068.96|1063.96|1063.92|1058.92|918
1710576600000|2024-03-16 08:10:00|1067.73|1062.73|1067.12|1062.12|1068.05|1063.05|1065.9|1060.9|731
1710576900000|2024-03-16 08:15:00|1067.16|1062.16|1062.12|1057.12|1067.18|1062.18|1060.89|1055.89|869
1710577200000|2024-03-16 08:20:00|1062.19|1057.19|1061.33|1056.33|1062.75|1057.75|1059.42|1054.42|813
1710577500000|2024-03-16 08:25:00|1061.4|1056.4|1060.93|1055.93|1064.35|1059.35|1060.22|1055.22|837
1710577800000|2024-03-16 08:30:00|1060.86|1055.86|1062.48|1057.48|1063.95|1058.95|1058.59|1053.59|909
1710578100000|2024-03-16 08:35:00|1062.54|1057.54|1064|1059|1065.05|1060.05|1062.54|1057.54|824
1710578400000|2024-03-16 08:40:00|1064.02|1059.02|1064.1|1059.1|1064.97|1059.97|1063.35|1058.35|675
1710578700000|2024-03-16 08:45:00|1064.01|1059.01|1059.11|1054.11|1064.1|1059.1|1058.57|1053.57|849
1710579000000|2024-03-16 08:50:00|1059.01|1054.01|1056.17|1051.17|1059.11|1054.11|1055.67|1050.67|859
1710579300000|2024-03-16 08:55:00|1056.13|1051.13|1054.63|1049.63|1056.67|1051.67|1054.04|1049.04|786
1710579600000|2024-03-16 09:00:00|1054.64|1049.64|1054.87|1049.87|1055.67|1050.67|1053.36|1048.36|827
1710579900000|2024-03-16 09:05:00|1054.86|1049.86|1052.59|1047.59|1055.83|1050.83|1051.52|1046.52|831
1710580200000|2024-03-16 09:10:00|1052.48|1047.48|1050.84|1045.84|1053|1048|1050|1045|823
1710580500000|2024-03-16 09:15:00|1050.86|1045.86|1051.28|1046.28|1052.51|1047.51|1050.2|1045.2|835
1710580800000|2024-03-16 09:20:00|1051.26|1046.26|1050.57|1045.57|1052.26|1047.26|1050.47|1045.47|753
1710581100000|2024-03-16 09:25:00|1050.59|1045.59|1053.82|1048.82|1055.27|1050.27|1050.47|1045.47|772
1710581400000|2024-03-16 09:30:00|1053.83|1048.83|1052.49|1047.49|1055.64|1050.64|1050.54|1045.54|837
1710581700000|2024-03-16 09:35:00|1052.46|1047.46|1048.75|1043.75|1053.89|1048.89|1047.86|1042.86|840
1710582000000|2024-03-16 09:40:00|1048.74|1043.74|1048.13|1043.13|1051.54|1046.54|1047.94|1042.94|786
1710582300000|2024-03-16 09:45:00|1048.14|1043.14|1047.85|1042.85|1048.39|1043.39|1045.45|1040.45|906
1710582600000|2024-03-16 09:50:00|1047.9|1042.9|1049.55|1044.55|1051.27|1046.27|1047.26|1042.26|864
1710582900000|2024-03-16 09:55:00|1049.58|1044.58|1048.38|1043.38|1050.82|1045.82|1047.88|1042.88|665
1710583200000|2024-03-16 10:00:00|1048.4|1043.4|1047.3|1042.3|1051.15|1046.15|1045.2|1040.2|909
1710583500000|2024-03-16 10:05:00|1047.28|1042.28|1048.25|1043.25|1049.6|1044.6|1046.55|1041.55|887
1710583800000|2024-03-16 10:10:00|1048.2|1043.2|1046.81|1041.81|1049.3|1044.3|1044.9|1039.9|894
1710584100000|2024-03-16 10:15:00|1046.76|1041.76|1049.61|1044.61|1051.81|1046.81|1046.49|1041.49|931
1710584400000|2024-03-16 10:20:00|1049.6|1044.6|1051.25|1046.25|1051.85|1046.85|1046.32|1041.32|1027
1710584700000|2024-03-16 10:25:00|1051.31|1046.31|1048.78|1043.78|1051.64|1046.64|1047.33|1042.33|858
1710585000000|2024-03-16 10:30:00|1048.75|1043.75|1044.65|1039.65|1048.75|1043.75|1042.78|1037.78|981
1710585300000|2024-03-16 10:35:00|1044.59|1039.59|1048.38|1043.38|1048.45|1043.45|1044.49|1039.49|922
1710585600000|2024-03-16 10:40:00|1048.35|1043.35|1046.22|1041.22|1050.48|1045.48|1045.65|1040.65|882
1710585900000|2024-03-16 10:45:00|1046.13|1041.13|1048.85|1043.85|1050.5|1045.5|1044.05|1039.05|893
1710586200000|2024-03-16 10:50:00|1048.9|1043.9|1043.2|1038.2|1049.35|1044.35|1042.97|1037.97|917
1710586500000|2024-03-16 10:55:00|1043.19|1038.19|1044.38|1039.38|1044.93|1039.93|1042.53|1037.53|857
1710586800000|2024-03-16 11:00:00|1044.49|1039.49|1048.85|1043.85|1048.96|1043.96|1041.6|1036.6|977
1710587100000|2024-03-16 11:05:00|1048.86|1043.86|1044.77|1039.77|1050|1045|1044.04|1039.04|880
1710587400000|2024-03-16 11:10:00|1044.82|1039.82|1042.99|1037.99|1044.99|1039.99|1038.98|1033.98|889
1710587700000|2024-03-16 11:15:00|1043.01|1038.01|1040.85|1035.85|1046.78|1041.78|1038.75|1033.75|995
1710588000000|2024-03-16 11:20:00|1040.88|1035.88|1038.6|1033.6|1042.05|1037.05|1036.92|1031.92|914
1710588300000|2024-03-16 11:25:00|1038.65|1033.65|1032.3|1027.3|1039.37|1034.37|1031.05|1026.05|1039
1710588600000|2024-03-16 11:30:00|1032.28|1027.28|1037.23|1032.23|1038.15|1033.15|1028.63|1023.63|957
1710588900000|2024-03-16 11:35:00|1037.25|1032.25|1039.81|1034.81|1040.66|1035.66|1036.95|1031.95|909
1710589200000|2024-03-16 11:40:00|1039.74|1034.74|1039.12|1034.12|1041.39|1036.39|1038.16|1033.16|809
1710589500000|2024-03-16 11:45:00|1039.09|1034.09|1040.45|1035.45|1042.25|1037.25|1037.05|1032.05|823
1710589800000|2024-03-16 11:50:00|1040.48|1035.48|1037.41|1032.41|1040.95|1035.95|1036.86|1031.86|733
1710590100000|2024-03-16 11:55:00|1037.37|1032.37|1037.34|1032.34|1039.69|1034.69|1036.62|1031.62|595
1710590400000|2024-03-16 12:00:00|1037.31|1032.31|1032.79|1027.79|1038.94|1033.94|1032.53|1027.53|859
1710590700000|2024-03-16 12:05:00|1032.82|1027.82|1033.23|1028.23|1037.05|1032.05|1031.45|1026.45|865
1710591000000|2024-03-16 12:10:00|1033.3|1028.3|1035.4|1030.4|1036.65|1031.65|1031.85|1026.85|885
1710591300000|2024-03-16 12:15:00|1035.38|1030.38|1037.03|1032.03|1037.03|1032.03|1028.7|1023.7|947
1710591600000|2024-03-16 12:20:00|1037.08|1032.08|1039.53|1034.53|1040.75|1035.75|1036.93|1031.93|963
1710591900000|2024-03-16 12:25:00|1039.48|1034.48|1033.89|1028.89|1039.48|1034.48|1033.89|1028.89|974
1710592200000|2024-03-16 12:30:00|1033.85|1028.85|1028.62|1023.62|1037.38|1032.38|1028.45|1023.45|970
1710592500000|2024-03-16 12:35:00|1028.6|1023.6|1023.18|1018.18|1030.09|1025.09|1022.97|1017.97|986
1710592800000|2024-03-16 12:40:00|1023.23|1018.23|1026.97|1021.97|1028.78|1023.78|1022.92|1017.92|1056
1710593100000|2024-03-16 12:45:00|1027|1022|1025.22|1020.22|1030.68|1025.68|1025.21|1020.21|1045
1710593400000|2024-03-16 12:50:00|1025.27|1020.27|1024.44|1019.44|1027.5|1022.5|1023.9|1018.9|1049
1710593700000|2024-03-16 12:55:00|1024.45|1019.45|1025.45|1020.45|1028.08|1023.08|1024.3|1019.3|990
1710594000000|2024-03-16 13:00:00|1025.4|1020.4|1031.19|1026.19|1031.75|1026.75|1024.45|1019.45|1016
1710594300000|2024-03-16 13:05:00|1031.26|1026.26|1024.52|1019.52|1031.63|1026.63|1023.12|1018.12|1037
1710594600000|2024-03-16 13:10:00|1024.51|1019.51|1021.54|1016.54|1027.98|1022.98|1020.47|1015.47|1074
1710594900000|2024-03-16 13:15:00|1021.48|1016.48|1028.5|1023.5|1030.37|1025.37|1021.3|1016.3|1023
1710595200000|2024-03-16 13:20:00|1028.6|1023.6|1026.65|1021.65|1030.37|1025.37|1023.58|1018.58|1013
1710595500000|2024-03-16 13:25:00|1026.67|1021.67|1027.37|1022.37|1031.4|1026.4|1026.47|1021.47|890
1710595800000|2024-03-16 13:30:00|1027.36|1022.36|1029.3|1024.3|1033.19|1028.19|1026.62|1021.62|949
1710596100000|2024-03-16 13:35:00|1029.24|1024.24|1022.36|1017.36|1030.25|1025.25|1022.21|1017.21|904
1710596400000|2024-03-16 13:40:00|1022.32|1017.32|1018.93|1013.93|1025.63|1020.63|1017.55|1012.55|975
1710596700000|2024-03-16 13:45:00|1018.88|1013.88|1020.25|1015.25|1022.3|1017.3|1015.25|1010.25|1055
1710597000000|2024-03-16 13:50:00|1020.3|1015.3|1016.56|1011.56|1023.1|1018.1|1013.59|1008.59|1002
1710597300000|2024-03-16 13:55:00|1016.54|1011.54|1013.94|1008.94|1019.32|1014.32|1013.72|1008.72|1031
1710597600000|2024-03-16 14:00:00|1013.96|1008.96|1012.34|1007.34|1019.03|1014.03|1010.91|1005.91|1074
1710597900000|2024-03-16 14:05:00|1012.37|1007.37|1017.02|1012.02|1018.05|1013.05|1009.75|1004.75|1061
1710598200000|2024-03-16 14:10:00|1017.05|1012.05|1020.32|1015.32|1022.09|1017.09|1016.73|1011.73|971
1710598500000|2024-03-16 14:15:00|1020.05|1015.05|1021.75|1016.75|1023.39|1018.39|1020.05|1015.05|979
1710598800000|2024-03-16 14:20:00|1021.85|1016.85|1019.45|1014.45|1022.12|1017.12|1017.31|1012.31|988
1710599100000|2024-03-16 14:25:00|1019.58|1014.58|1016.78|1011.78|1021.58|1016.58|1015.45|1010.45|897
1710599400000|2024-03-16 14:30:00|1016.77|1011.77|1019|1014|1019.4|1014.4|1013.8|1008.8|988
1710599700000|2024-03-16 14:35:00|1018.95|1013.95|1018.45|1013.45|1020.6|1015.6|1015.95|1010.95|987
1710600000000|2024-03-16 14:40:00|1018.49|1013.49|1021.4|1016.4|1022.33|1017.33|1015.98|1010.98|990
1710600300000|2024-03-16 14:45:00|1021.36|1016.36|1016.32|1011.32|1022.05|1017.05|1016.1|1011.1|978
1710600600000|2024-03-16 14:50:00|1016.55|1011.55|1014.6|1009.6|1017.19|1012.19|1012.61|1007.61|944
1710600900000|2024-03-16 14:55:00|1014.56|1009.56|1021.5|1016.5|1021.88|1016.88|1014.46|1009.46|921
1710601200000|2024-03-16 15:00:00|1021.55|1016.55|1014.84|1009.84|1021.85|1016.85|1014.73|1009.73|891
1710601500000|2024-03-16 15:05:00|1014.82|1009.82|1013.41|1008.41|1016.19|1011.19|1011.16|1006.16|939
1710601800000|2024-03-16 15:10:00|1013.39|1008.39|1016.37|1011.37|1017.55|1012.55|1011.32|1006.32|1005
1710602100000|2024-03-16 15:15:00|1016.36|1011.36|1016.36|1011.36|1018.16|1013.16|1012.97|1007.97|1014
1710602400000|2024-03-16 15:20:00|1016.48|1011.48|1022.03|1017.03|1022.78|1017.78|1012.95|1007.95|1020
1710602700000|2024-03-16 15:25:00|1022.04|1017.04|1021.58|1016.58|1022.45|1017.45|1020.06|1015.06|877
1710603000000|2024-03-16 15:30:00|1021.49|1016.49|1025.47|1020.47|1026.95|1021.95|1020.6|1015.6|955
1710603300000|2024-03-16 15:35:00|1025.58|1020.58|1022.7|1017.7|1025.58|1020.58|1019.83|1014.83|879
1710603600000|2024-03-16 15:40:00|1022.69|1017.69|1027.23|1022.23|1027.47|1022.47|1022.33|1017.33|797
1710603900000|2024-03-16 15:45:00|1027.18|1022.18|1032.02|1027.02|1032.51|1027.51|1027.17|1022.17|891
1710604200000|2024-03-16 15:50:00|1031.99|1026.99|1031.33|1026.33|1032.96|1027.96|1028.48|1023.48|899
1710604500000|2024-03-16 15:55:00|1031.36|1026.36|1031.46|1026.46|1032.55|1027.55|1029.35|1024.35|805
1710604800000|2024-03-16 16:00:00|1031.47|1026.47|1028.78|1023.78|1032.93|1027.93|1027.65|1022.65|965
1710605100000|2024-03-16 16:05:00|1028.82|1023.82|1028.93|1023.93|1031.67|1026.67|1027.23|1022.23|960
1710605400000|2024-03-16 16:10:00|1028.9|1023.9|1027.88|1022.88|1030.35|1025.35|1027|1022|883
1710605700000|2024-03-16 16:15:00|1027.83|1022.83|1023.69|1018.69|1028.65|1023.65|1021.03|1016.03|957
1710606000000|2024-03-16 16:20:00|1023.62|1018.62|1029.98|1024.98|1030.4|1025.4|1022.9|1017.9|953
1710606300000|2024-03-16 16:25:00|1029.82|1024.82|1028.33|1023.33|1029.82|1024.82|1026.75|1021.75|807
1710606600000|2024-03-16 16:30:00|1028.3|1023.3|1027.35|1022.35|1031.08|1026.08|1026.4|1021.4|899
1710606900000|2024-03-16 16:35:00|1027.33|1022.33|1029|1024|1029|1024|1023.65|1018.65|928
1710607200000|2024-03-16 16:40:00|1028.98|1023.98|1028.62|1023.62|1030.56|1025.56|1027.02|1022.02|893
1710607500000|2024-03-16 16:45:00|1028.66|1023.66|1029.13|1024.13|1029.85|1024.85|1025.7|1020.7|922
1710607800000|2024-03-16 16:50:00|1029.12|1024.12|1030.14|1025.14|1030.28|1025.28|1025.44|1020.44|963
1710608100000|2024-03-16 16:55:00|1030.05|1025.05|1028.32|1023.32|1030.8|1025.8|1026.64|1021.64|927
1710608400000|2024-03-16 17:00:00|1028.34|1023.34|1029.67|1024.67|1031.54|1026.54|1025.32|1020.32|978
1710608700000|2024-03-16 17:05:00|1029.66|1024.66|1023.79|1018.79|1029.66|1024.66|1023.63|1018.63|956
1710609000000|2024-03-16 17:10:00|1023.81|1018.81|1020.6|1015.6|1026.47|1021.47|1020.34|1015.34|996
1710609300000|2024-03-16 17:15:00|1020.57|1015.57|1018.85|1013.85|1021.05|1016.05|1015.75|1010.75|1000
1710609600000|2024-03-16 17:20:00|1018.84|1013.84|1014.65|1009.65|1019.63|1014.63|1014.55|1009.55|1031
1710609900000|2024-03-16 17:25:00|1014.68|1009.68|1010.67|1005.67|1014.95|1009.95|1010.4|1005.4|998
1710610200000|2024-03-16 17:30:00|1010.62|1005.62|1014.29|1009.29|1016.58|1011.58|1010.58|1005.58|1075
1710610500000|2024-03-16 17:35:00|1014.3|1009.3|1011.12|1006.12|1018.75|1013.75|1011.04|1006.04|1007
1710610800000|2024-03-16 17:40:00|1011.05|1006.05|1003.97|998.97|1011.87|1006.87|1003.3|998.3|1093
1710611100000|2024-03-16 17:45:00|1003.82|998.82|1008.09|1003.09|1009.57|1004.57|1002.82|997.82|1112
1710611400000|2024-03-16 17:50:00|1008.01|1003.01|1006.34|1001.34|1010.52|1005.52|1005.53|1000.53|1046
1710611700000|2024-03-16 17:55:00|1006.33|1001.33|1006.23|1001.23|1008.8|1003.8|1003.37|998.37|1063
1710612000000|2024-03-16 18:00:00|1006.48|1001.48|1004.14|999.14|1008.76|1003.76|1003.19|998.19|1060
1710612300000|2024-03-16 18:05:00|1004.22|999.22|997.4|992.4|1005.48|1000.48|997.4|992.4|1059
1710612600000|2024-03-16 18:10:00|997.5|992.5|996.32|991.32|999.38|994.38|986.04|981.04|1050
1710612900000|2024-03-16 18:15:00|996.18|991.18|999.95|994.95|1003.36|998.36|994.12|989.12|1112
1710613200000|2024-03-16 18:20:00|999.8|994.8|995.57|990.57|1001.29|996.29|993.85|988.85|1073
1710613500000|2024-03-16 18:25:00|995.78|990.78|991.6|986.6|996.04|991.04|987.92|982.92|1069
1710613800000|2024-03-16 18:30:00|991.62|986.62|993.85|988.85|999.82|994.82|991.61|986.61|1052
1710614100000|2024-03-16 18:35:00|993.76|988.76|990.1|985.1|993.76|988.76|984.15|979.15|1080
1710614400000|2024-03-16 18:40:00|989.88|984.88|984.83|979.83|989.88|984.88|980.65|975.65|1081
1710614700000|2024-03-16 18:45:00|984.85|979.85|988.5|983.5|990.54|985.54|983.33|978.33|1101
1710615000000|2024-03-16 18:50:00|988.18|983.18|976.85|971.85|990.1|985.1|976.09|971.09|1092
1710615300000|2024-03-16 18:55:00|976.87|971.87|989.5|984.5|990.23|985.23|975.03|970.03|1106
1710615600000|2024-03-16 19:00:00|989.42|984.42|1000.13|995.13|1000.98|995.98|989.04|984.04|1082
1710615900000|2024-03-16 19:05:00|1000.09|995.09|1006.9|1001.9|1006.9|1001.9|999.82|994.82|1070
1710616200000|2024-03-16 19:10:00|1006.94|1001.94|1001.36|996.36|1006.96|1001.96|998.05|993.05|1052
1710616500000|2024-03-16 19:15:00|1001.39|996.39|998.64|993.64|1004.13|999.13|996.29|991.29|1022
1710616800000|2024-03-16 19:20:00|998.63|993.63|1004.48|999.48|1006.8|1001.8|998.46|993.46|993
1710617100000|2024-03-16 19:25:00|1004.5|999.5|1002.17|997.17|1004.77|999.77|1000.51|995.51|960
1710617400000|2024-03-16 19:30:00|1002.13|997.13|1003.65|998.65|1006.28|1001.28|1000|995|1059
1710617700000|2024-03-16 19:35:00|1003.63|998.63|1001.29|996.29|1005.39|1000.39|1000.77|995.77|933
1710618000000|2024-03-16 19:40:00|1001.27|996.27|996.93|991.93|1001.69|996.69|994.48|989.48|940
1710618300000|2024-03-16 19:45:00|996.92|991.92|992.35|987.35|996.92|991.92|992.16|987.16|998
1710618600000|2024-03-16 19:50:00|992.37|987.37|989.15|984.15|993.2|988.2|986.89|981.89|1029
1710618900000|2024-03-16 19:55:00|989.1|984.1|987.75|982.75|989.1|984.1|984.88|979.88|1000
1710619200000|2024-03-16 20:00:00|987.81|982.81|988.23|983.23|991.73|986.73|986.78|981.78|1040
1710619500000|2024-03-16 20:05:00|988.26|983.26|985.11|980.11|989.61|984.61|983.41|978.41|1037
1710619800000|2024-03-16 20:10:00|985.09|980.09|986.71|981.71|990.62|985.62|984.08|979.08|999
1710620100000|2024-03-16 20:15:00|986.72|981.72|981.47|976.47|988.5|983.5|979.96|974.96|1032
1710620400000|2024-03-16 20:20:00|981.51|976.51|982.08|977.08|984.48|979.48|978.87|973.87|1065
1710620700000|2024-03-16 20:25:00|981.91|976.91|989.55|984.55|992.38|987.38|981.87|976.87|996
1710621000000|2024-03-16 20:30:00|989.58|984.58|997.66|992.66|998.03|993.03|989.58|984.58|957
1710621300000|2024-03-16 20:35:00|997.96|992.96|999.12|994.12|1001.51|996.51|997.03|992.03|962
1710621600000|2024-03-16 20:40:00|999.11|994.11|1000.18|995.18|1001.77|996.77|994.41|989.41|963
1710621900000|2024-03-16 20:45:00|1000.3|995.3|998.81|993.81|1002.42|997.42|997.73|992.73|1007
1710622200000|2024-03-16 20:50:00|998.8|993.8|993.16|988.16|999.1|994.1|991.77|986.77|949
1710622500000|2024-03-16 20:55:00|993.15|988.15|993.72|988.72|996.4|991.4|992.59|987.59|896
1710622800000|2024-03-16 21:00:00|993.81|988.81|994.2|989.2|998.85|993.85|992.97|987.97|915
1710623100000|2024-03-16 21:05:00|994.29|989.29|986.38|981.38|994.63|989.63|985.69|980.69|1016
1710623400000|2024-03-16 21:10:00|986.32|981.32|992.15|987.15|992.22|987.22|986.08|981.08|933
1710623700000|2024-03-16 21:15:00|992.16|987.16|982.94|977.94|992.17|987.17|981.69|976.69|1018
1710624000000|2024-03-16 21:20:00|982.99|977.99|980.32|975.32|984.12|979.12|975.71|970.71|967
1710624300000|2024-03-16 21:25:00|980.34|975.34|980.72|975.72|982.89|977.89|978.34|973.34|916
1710624600000|2024-03-16 21:30:00|980.71|975.71|983.69|978.69|985.79|980.79|978.62|973.62|735
1710624900000|2024-03-16 21:35:00|983.73|978.73|986.17|981.17|986.32|981.32|980.23|975.23|716
1710625200000|2024-03-16 21:40:00|986.12|981.12|984.65|979.65|988.35|983.35|982.88|977.88|489
1710625500000|2024-03-16 21:45:00|984.66|979.66|986.1|981.1|987.51|982.51|984.62|979.62|392
1710625800000|2024-03-16 21:50:00|986.09|981.09|988.4|983.4|988.45|983.45|983.65|978.65|501
1710626100000|2024-03-16 21:55:00|988.38|983.38|985.06|980.06|988.54|983.54|983.98|978.98|743
1710626400000|2024-03-16 22:00:00|984.96|979.96|980.95|975.95|984.96|979.96|978.53|973.53|823
1710626700000|2024-03-16 22:05:00|980.98|975.98|979.23|974.23|982.85|977.85|977.34|972.34|963
1710627000000|2024-03-16 22:10:00|979.25|974.25|979.54|974.54|979.65|974.65|977.55|972.55|802
1710627300000|2024-03-16 22:15:00|979.53|974.53|977.28|972.28|979.72|974.72|975.65|970.65|807
1710627600000|2024-03-16 22:20:00|977.73|972.73|976.06|971.06|978.51|973.51|973.58|968.58|782
1710627900000|2024-03-16 22:25:00|976.05|971.05|975.96|970.96|979|974|975.23|970.23|711
1710628200000|2024-03-16 22:30:00|975.95|970.95|979.53|974.53|979.54|974.54|973.66|968.66|697
1710628500000|2024-03-16 22:35:00|979.52|974.52|980.95|975.95|983.61|978.61|979.19|974.19|675
1710628800000|2024-03-16 22:40:00|980.9|975.9|982.6|977.6|982.65|977.65|978.4|973.4|695
1710629100000|2024-03-16 22:45:00|982.61|977.61|982.65|977.65|983.88|978.88|980.11|975.11|834
1710629400000|2024-03-16 22:50:00|982.64|977.64|977.85|972.85|983.65|978.65|976.42|971.42|880
1710629700000|2024-03-16 22:55:00|977.86|972.86|977.28|972.28|978.17|973.17|975|970|871
1710630000000|2024-03-16 23:00:00|977.2|972.2|970.48|965.48|977.33|972.33|970.45|965.45|968
1710630300000|2024-03-16 23:05:00|970.43|965.43|963.92|958.92|970.43|965.43|963.28|958.28|941
1710630600000|2024-03-16 23:10:00|963.91|958.91|958.43|953.43|964.23|959.23|955.61|950.61|1063
1710630900000|2024-03-16 23:15:00|958.35|953.35|960.02|955.02|962.22|957.22|952.8|947.8|1100
1710631200000|2024-03-16 23:20:00|959.89|954.89|970.9|965.9|973.36|968.36|959.06|954.06|1100
1710631500000|2024-03-16 23:25:00|970.89|965.89|965.07|960.07|971.17|966.17|963.79|958.79|1085
1710631800000|2024-03-16 23:30:00|965.11|960.11|968.11|963.11|968.78|963.78|964.42|959.42|1073
1710632100000|2024-03-16 23:35:00|968.17|963.17|968.73|963.73|970.82|965.82|965.92|960.92|1035
1710632400000|2024-03-16 23:40:00|968.75|963.75|974.45|969.45|975.75|970.75|968.63|963.63|869
1710632700000|2024-03-16 23:45:00|974.63|969.63|971.89|966.89|975.05|970.05|968.45|963.45|464
1710633000000|2024-03-16 23:50:00|972.01|967.01|971.53|966.53|975.34|970.34|970.66|965.66|849
1710633300000|2024-03-16 23:55:00|971.48|966.48|970.79|965.79|973.48|968.48|970.52|965.52|958
1710633600000|2024-03-17 00:00:00|970.73|965.73|981.7|976.7|982.1|977.1|970.55|965.55|973
1710633900000|2024-03-17 00:05:00|981.68|976.68|981.42|976.42|982.75|977.75|979.48|974.48|1009
1710634200000|2024-03-17 00:10:00|981.39|976.39|975.57|970.57|981.39|976.39|975.05|970.05|983
1710634500000|2024-03-17 00:15:00|975.54|970.54|980.9|975.9|982.07|977.07|975.54|970.54|974
1710634800000|2024-03-17 00:20:00|980.86|975.86|983.93|978.93|983.99|978.99|980.86|975.86|958
1710635100000|2024-03-17 00:25:00|984.01|979.01|981.33|976.33|985.4|980.4|980.53|975.53|905
1710635400000|2024-03-17 00:30:00|981.35|976.35|972.78|967.78|981.95|976.95|972.74|967.74|930
1710635700000|2024-03-17 00:35:00|972.72|967.72|971.81|966.81|975.52|970.52|971.81|966.81|908
1710636000000|2024-03-17 00:40:00|971.74|966.74|966.09|961.09|971.74|966.74|962.45|957.45|938
1710636300000|2024-03-17 00:45:00|966.01|961.01|968.57|963.57|971.55|966.55|965.84|960.84|931
1710636600000|2024-03-17 00:50:00|968.76|963.76|958.29|953.29|969.14|964.14|958.29|953.29|874
1710636900000|2024-03-17 00:55:00|958.3|953.3|955.15|950.15|961.4|956.4|954.14|949.14|1025
1710637200000|2024-03-17 01:00:00|955.03|950.03|961.29|956.29|965.59|960.59|955.03|950.03|1020
1710637500000|2024-03-17 01:05:00|961.3|956.3|965.45|960.45|968.19|963.19|959.75|954.75|977
1710637800000|2024-03-17 01:10:00|965.51|960.51|964.21|959.21|966.75|961.75|961.65|956.65|949
1710638100000|2024-03-17 01:15:00|964.46|959.46|965.29|960.29|968.42|963.42|962.64|957.64|978
1710638400000|2024-03-17 01:20:00|965.38|960.38|966.98|961.98|968.48|963.48|965.15|960.15|887
1710638700000|2024-03-17 01:25:00|966.9|961.9|963.11|958.11|967.42|962.42|961.87|956.87|902
1710639000000|2024-03-17 01:30:00|963.19|958.19|966.23|961.23|970.03|965.03|963.08|958.08|967
1710639300000|2024-03-17 01:35:00|966.28|961.28|968.33|963.33|969.04|964.04|963.04|958.04|929
1710639600000|2024-03-17 01:40:00|968.23|963.23|971.82|966.82|972.74|967.74|967.93|962.93|884
1710639900000|2024-03-17 01:45:00|971.73|966.73|969.56|964.56|972.56|967.56|965.65|960.65|974
1710640200000|2024-03-17 01:50:00|969.48|964.48|970.08|965.08|970.14|965.14|965.07|960.07|920
1710640500000|2024-03-17 01:55:00|970.04|965.04|973.15|968.15|973.15|968.15|969.42|964.42|933
1710640800000|2024-03-17 02:00:00|973.09|968.09|971.66|966.66|973.63|968.63|969.31|964.31|978
1710641100000|2024-03-17 02:05:00|971.64|966.64|968.8|963.8|971.64|966.64|968.33|963.33|925
1710641400000|2024-03-17 02:10:00|968.84|963.84|970.37|965.37|973.92|968.92|968.61|963.61|881
1710641700000|2024-03-17 02:15:00|970.36|965.36|973.45|968.45|974.83|969.83|968.74|963.74|890
1710642000000|2024-03-17 02:20:00|973.4|968.4|976.49|971.49|976.75|971.75|973.04|968.04|778
1710642300000|2024-03-17 02:25:00|976.5|971.5|980.53|975.53|980.9|975.9|975.46|970.46|846
1710642600000|2024-03-17 02:30:00|980.6|975.6|977.42|972.42|980.81|975.81|977.01|972.01|843
1710642900000|2024-03-17 02:35:00|977.43|972.43|978.43|973.43|978.87|973.87|976.22|971.22|820
1710643200000|2024-03-17 02:40:00|978.42|973.42|978.52|973.52|980.85|975.85|976.82|971.82|832
1710643500000|2024-03-17 02:45:00|978.45|973.45|981.77|976.77|982.09|977.09|977.05|972.05|872
1710643800000|2024-03-17 02:50:00|981.81|976.81|983.46|978.46|984.2|979.2|981.59|976.59|853
1710644100000|2024-03-17 02:55:00|983.45|978.45|981.6|976.6|984.25|979.25|981.07|976.07|850
1710644400000|2024-03-17 03:00:00|981.63|976.63|979.99|974.99|982.43|977.43|978.78|973.78|898
1710644700000|2024-03-17 03:05:00|980.04|975.04|980.89|975.89|982.09|977.09|977.59|972.59|904
1710645000000|2024-03-17 03:10:00|980.9|975.9|981.8|976.8|982.36|977.36|979.18|974.18|795
1710645300000|2024-03-17 03:15:00|981.88|976.88|981|976|982.63|977.63|979.4|974.4|903
1710645600000|2024-03-17 03:20:00|980.88|975.88|981.11|976.11|981.25|976.25|979|974|843
1710645900000|2024-03-17 03:25:00|981.09|976.09|981.79|976.79|984.52|979.52|980.19|975.19|873
1710646200000|2024-03-17 03:30:00|981.78|976.78|986.89|981.89|986.92|981.92|981.49|976.49|836
1710646500000|2024-03-17 03:35:00|986.91|981.91|985.54|980.54|988.1|983.1|984.77|979.77|742
1710646800000|2024-03-17 03:40:00|985.55|980.55|984.42|979.42|988.33|983.33|983.94|978.94|838
1710647100000|2024-03-17 03:45:00|984.39|979.39|986.73|981.73|986.97|981.97|982.1|977.1|777
1710647400000|2024-03-17 03:50:00|986.72|981.72|987.11|982.11|988.63|983.63|986.61|981.61|692
1710647700000|2024-03-17 03:55:00|987.12|982.12|987.33|982.33|988.14|983.14|986.1|981.1|686
1710648000000|2024-03-17 04:00:00|987.35|982.35|985.59|980.59|987.5|982.5|984.19|979.19|872
1710648300000|2024-03-17 04:05:00|985.49|980.49|986.84|981.84|987.64|982.64|983.92|978.92|866
1710648600000|2024-03-17 04:10:00|986.73|981.73|983.58|978.58|987.28|982.28|982.79|977.79|753
1710648900000|2024-03-17 04:15:00|983.66|978.66|985.44|980.44|986.29|981.29|982.32|977.32|742
1710649200000|2024-03-17 04:20:00|985.43|980.43|985.68|980.68|987.13|982.13|984|979|774
1710649500000|2024-03-17 04:25:00|985.69|980.69|984.87|979.87|986.08|981.08|983.67|978.67|676
1710649800000|2024-03-17 04:30:00|984.89|979.89|984.42|979.42|986.25|981.25|983.46|978.46|715
1710650100000|2024-03-17 04:35:00|984.58|979.58|982.11|977.11|985.58|980.58|980.34|975.34|818
1710650400000|2024-03-17 04:40:00|982.06|977.06|980.37|975.37|982.15|977.15|978.95|973.95|795
1710650700000|2024-03-17 04:45:00|980.36|975.36|982.4|977.4|982.86|977.86|979.17|974.17|782
1710651000000|2024-03-17 04:50:00|982.45|977.45|979.45|974.45|983.45|978.45|978.55|973.55|766
1710651300000|2024-03-17 04:55:00|979.5|974.5|980.83|975.83|981.23|976.23|977.64|972.64|829
1710651600000|2024-03-17 05:00:00|980.93|975.93|978.28|973.28|982.2|977.2|976.89|971.89|886
1710651900000|2024-03-17 05:05:00|978.41|973.41|983.56|978.56|983.56|978.56|978.41|973.41|765
1710652200000|2024-03-17 05:10:00|983.57|978.57|980.59|975.59|983.9|978.9|979.51|974.51|814
1710652500000|2024-03-17 05:15:00|980.58|975.58|979.21|974.21|982.6|977.6|977.99|972.99|820
1710652800000|2024-03-17 05:20:00|979.24|974.24|978.15|973.15|981.45|976.45|977.85|972.85|817
1710653100000|2024-03-17 05:25:00|978.23|973.23|978.64|973.64|980.49|975.49|977.38|972.38|814
1710653400000|2024-03-17 05:30:00|978.65|973.65|975.93|970.93|978.65|973.65|975.6|970.6|896
1710653700000|2024-03-17 05:35:00|975.94|970.94|974.75|969.75|977.27|972.27|973.24|968.24|967
1710654000000|2024-03-17 05:40:00|974.79|969.79|972.4|967.4|974.96|969.96|971.41|966.41|994
1710654300000|2024-03-17 05:45:00|972.39|967.39|972.09|967.09|974.13|969.13|970.44|965.44|966
1710654600000|2024-03-17 05:50:00|971.9|966.9|972.06|967.06|973.99|968.99|969.63|964.63|905
1710654900000|2024-03-17 05:55:00|972.09|967.09|974.78|969.78|974.81|969.81|972.09|967.09|767
1710655200000|2024-03-17 06:00:00|974.79|969.79|976.4|971.4|976.95|971.95|974.58|969.58|832
1710655500000|2024-03-17 06:05:00|976.43|971.43|971.74|966.74|976.43|971.43|971.59|966.59|819
1710655800000|2024-03-17 06:10:00|971.87|966.87|968.54|963.54|973.22|968.22|967.92|962.92|972
1710656100000|2024-03-17 06:15:00|968.57|963.57|969.81|964.81|971.65|966.65|968.42|963.42|950
1710656400000|2024-03-17 06:20:00|969.82|964.82|968.67|963.67|972.27|967.27|968.58|963.58|800
1710656700000|2024-03-17 06:25:00|968.72|963.72|966.49|961.49|970.16|965.16|965.77|960.77|843
1710657000000|2024-03-17 06:30:00|966.53|961.53|961.54|956.54|967.11|962.11|961.51|956.51|889
1710657300000|2024-03-17 06:35:00|961.46|956.46|954.78|949.78|962.12|957.12|954.45|949.45|976
1710657600000|2024-03-17 06:40:00|954.86|949.86|958.26|953.26|959.36|954.36|953.4|948.4|1024
1710657900000|2024-03-17 06:45:00|958.3|953.3|955.29|950.29|959.16|954.16|954.13|949.13|984
1710658200000|2024-03-17 06:50:00|955.25|950.25|954.03|949.03|956.13|951.13|952.2|947.2|944
1710658500000|2024-03-17 06:55:00|954.02|949.02|945.87|940.87|954.03|949.03|945.75|940.75|1088
1710658800000|2024-03-17 07:00:00|945.73|940.73|949.27|944.27|951.88|946.88|944.64|939.64|1086
1710659100000|2024-03-17 07:05:00|949.36|944.36|945.18|940.18|950.65|945.65|944.89|939.89|1017
1710659400000|2024-03-17 07:10:00|945.21|940.21|940.22|935.22|946.33|941.33|936.3|931.3|1028
1710659700000|2024-03-17 07:15:00|940.23|935.23|931|926|941.02|936.02|930.72|925.72|1084
1710660000000|2024-03-17 07:20:00|931.09|926.09|929.57|924.57|932.21|927.21|922.52|917.52|1099
1710660300000|2024-03-17 07:25:00|929.52|924.52|940.18|935.18|942.12|937.12|929.22|924.22|1048
1710660600000|2024-03-17 07:30:00|940.02|935.02|938.29|933.29|945.63|940.63|937.4|932.4|1048
1710660900000|2024-03-17 07:35:00|938.09|933.09|938.8|933.8|939.71|934.71|932.34|927.34|1059
1710661200000|2024-03-17 07:40:00|938.84|933.84|938.97|933.97|941.45|936.45|936.78|931.78|986
1710661500000|2024-03-17 07:45:00|939.01|934.01|950.64|945.64|950.66|945.66|938.6|933.6|970
1710661800000|2024-03-17 07:50:00|950.69|945.69|951.48|946.48|952.02|947.02|947.48|942.48|1014
1710662100000|2024-03-17 07:55:00|951.43|946.43|949.28|944.28|952.15|947.15|948.74|943.74|837
1710662400000|2024-03-17 08:00:00|949.29|944.29|950.49|945.49|955.25|950.25|949.2|944.2|911
1710662700000|2024-03-17 08:05:00|950.54|945.54|949.05|944.05|954.28|949.28|948.9|943.9|951
1710663000000|2024-03-17 08:10:00|949.06|944.06|947.75|942.75|950.03|945.03|945.89|940.89|942
1710663300000|2024-03-17 08:15:00|947.79|942.79|950.06|945.06|952.95|947.95|946.9|941.9|996
1710663600000|2024-03-17 08:20:00|950.08|945.08|956.78|951.78|958|953|949.24|944.24|945
1710663900000|2024-03-17 08:25:00|956.74|951.74|964.97|959.97|965.34|960.34|956.66|951.66|951
1710664200000|2024-03-17 08:30:00|964.9|959.9|967.55|962.55|968.4|963.4|962.11|957.11|948
1710664500000|2024-03-17 08:35:00|967.58|962.58|971.38|966.38|971.73|966.73|966|961|1003
1710664800000|2024-03-17 08:40:00|971.36|966.36|972.97|967.97|972.98|967.98|968.13|963.13|968
1710665100000|2024-03-17 08:45:00|972.98|967.98|970.28|965.28|973.49|968.49|967.55|962.55|1018
1710665400000|2024-03-17 08:50:00|970.27|965.27|976.56|971.56|976.62|971.62|970.23|965.23|968
1710665700000|2024-03-17 08:55:00|976.57|971.57|975.42|970.42|980.31|975.31|975.42|970.42|1014
1710666000000|2024-03-17 09:00:00|975.33|970.33|972.58|967.58|978.1|973.1|972.08|967.08|997
1710666300000|2024-03-17 09:05:00|972.54|967.54|977.1|972.1|978.1|973.1|972.54|967.54|983
1710666600000|2024-03-17 09:10:00|977.18|972.18|980.77|975.77|982.85|977.85|976.3|971.3|900
1710666900000|2024-03-17 09:15:00|980.83|975.83|981.98|976.98|985.02|980.02|980.63|975.63|941
1710667200000|2024-03-17 09:20:00|981.96|976.96|979.78|974.78|982.24|977.24|977.89|972.89|956
1710667500000|2024-03-17 09:25:00|979.75|974.75|983.02|978.02|983.51|978.51|978.78|973.78|941
1710667800000|2024-03-17 09:30:00|983.07|978.07|982.73|977.73|984.87|979.87|979.74|974.74|939
1710668100000|2024-03-17 09:35:00|982.78|977.78|984.55|979.55|984.55|979.55|981.28|976.28|891
1710668400000|2024-03-17 09:40:00|984.48|979.48|980.23|975.23|984.53|979.53|979.55|974.55|928
1710668700000|2024-03-17 09:45:00|980.24|975.24|980.27|975.27|981.29|976.29|976|971|954
1710669000000|2024-03-17 09:50:00|980.23|975.23|981.43|976.43|984.4|979.4|979.49|974.49|901
1710669300000|2024-03-17 09:55:00|981.45|976.45|978.53|973.53|981.9|976.9|978|973|843
1710669600000|2024-03-17 10:00:00|978.58|973.58|979.94|974.94|983.32|978.32|978.33|973.33|917
1710669900000|2024-03-17 10:05:00|979.95|974.95|983.03|978.03|983.03|978.03|979.07|974.07|852
1710670200000|2024-03-17 10:10:00|983.13|978.13|983.2|978.2|986.5|981.5|982.18|977.18|875
1710670500000|2024-03-17 10:15:00|983.15|978.15|990.04|985.04|990.04|985.04|982.55|977.55|929
1710670800000|2024-03-17 10:20:00|990.05|985.05|993.7|988.7|993.7|988.7|989.08|984.08|912
1710671100000|2024-03-17 10:25:00|993.75|988.75|992.43|987.43|995.2|990.2|992.35|987.35|854
1710671400000|2024-03-17 10:30:00|992.4|987.4|992.9|987.9|996.37|991.37|991.58|986.58|960
1710671700000|2024-03-17 10:35:00|992.95|987.95|985.87|980.87|993.77|988.77|985.87|980.87|946
1710672000000|2024-03-17 10:40:00|985.91|980.91|985.4|980.4|987.84|982.84|985.13|980.13|923
1710672300000|2024-03-17 10:45:00|985.41|980.41|987.34|982.34|987.36|982.36|983.34|978.34|894
1710672600000|2024-03-17 10:50:00|987.36|982.36|987.21|982.21|990.26|985.26|987.2|982.2|850
1710672900000|2024-03-17 10:55:00|987.2|982.2|987.84|982.84|989.05|984.05|985.87|980.87|775
1710673200000|2024-03-17 11:00:00|987.85|982.85|990.45|985.45|990.85|985.85|986.92|981.92|885
1710673500000|2024-03-17 11:05:00|990.5|985.5|993.16|988.16|994.19|989.19|987.05|982.05|861
1710673800000|2024-03-17 11:10:00|993.14|988.14|994.4|989.4|995.25|990.25|991.26|986.26|813
1710674100000|2024-03-17 11:15:00|994.36|989.36|987.75|982.75|994.6|989.6|987.6|982.6|894
1710674400000|2024-03-17 11:20:00|987.8|982.8|990.98|985.98|991.25|986.25|987.78|982.78|839
1710674700000|2024-03-17 11:25:00|990.93|985.93|987.33|982.33|990.93|985.93|986.45|981.45|798
1710675000000|2024-03-17 11:30:00|987.35|982.35|987.21|982.21|988.3|983.3|985|980|829
1710675300000|2024-03-17 11:35:00|987.23|982.23|988.53|983.53|989.52|984.52|987.01|982.01|878
1710675600000|2024-03-17 11:40:00|988.49|983.49|987.68|982.68|990.43|985.43|986.85|981.85|850
1710675900000|2024-03-17 11:45:00|987.73|982.73|988.57|983.57|988.97|983.97|984.95|979.95|900
1710676200000|2024-03-17 11:50:00|988.5|983.5|989.28|984.28|991.44|986.44|988.49|983.49|840
1710676500000|2024-03-17 11:55:00|989.25|984.25|986.7|981.7|989.25|984.25|985.9|980.9|798
1710676800000|2024-03-17 12:00:00|986.63|981.63|990.97|985.97|990.97|985.97|986.27|981.27|916
1710677100000|2024-03-17 12:05:00|990.96|985.96|994.38|989.38|995.81|990.81|990.68|985.68|907
1710677400000|2024-03-17 12:10:00|994.37|989.37|992.25|987.25|996.5|991.5|991.78|986.78|929
1710677700000|2024-03-17 12:15:00|992.3|987.3|987.9|982.9|993.65|988.65|987.85|982.85|896
1710678000000|2024-03-17 12:20:00|987.93|982.93|986.05|981.05|988.25|983.25|985.55|980.55|910
1710678300000|2024-03-17 12:25:00|986.08|981.08|982.43|977.43|986.14|981.14|982.05|977.05|846
1710678600000|2024-03-17 12:30:00|982.48|977.48|982.39|977.39|984.3|979.3|979.89|974.89|923
1710678900000|2024-03-17 12:35:00|982.34|977.34|983.04|978.04|983.6|978.6|980.12|975.12|906
1710679200000|2024-03-17 12:40:00|983.07|978.07|980.23|975.23|983.72|978.72|979.89|974.89|888
1710679500000|2024-03-17 12:45:00|980.31|975.31|976.99|971.99|980.31|975.31|975.53|970.53|1002
1710679800000|2024-03-17 12:50:00|977.24|972.24|971.25|966.25|977.62|972.62|970.67|965.67|1001
1710680100000|2024-03-17 12:55:00|971.2|966.2|974.35|969.35|975.27|970.27|969.18|964.18|949
1710680400000|2024-03-17 13:00:00|974.4|969.4|983.06|978.06|988|983|974.34|969.34|992
1710680700000|2024-03-17 13:05:00|983.12|978.12|985.62|980.62|986.75|981.75|982.93|977.93|972
1710681000000|2024-03-17 13:10:00|985.74|980.74|986.2|981.2|988.12|983.12|983.01|978.01|949
1710681300000|2024-03-17 13:15:00|986.18|981.18|990.38|985.38|991.97|986.97|985.28|980.28|1018
1710681600000|2024-03-17 13:20:00|990.44|985.44|987.26|982.26|990.44|985.44|984.7|979.7|948
1710681900000|2024-03-17 13:25:00|987.23|982.23|985.32|980.32|988.33|983.33|982.68|977.68|958
1710682200000|2024-03-17 13:30:00|985.4|980.4|986.5|981.5|987.5|982.5|982.83|977.83|953
1710682500000|2024-03-17 13:35:00|986.53|981.53|986.37|981.37|987.53|982.53|983.86|978.86|942
1710682800000|2024-03-17 13:40:00|986.35|981.35|986.42|981.42|988.17|983.17|984.18|979.18|951
1710683100000|2024-03-17 13:45:00|986.41|981.41|988.39|983.39|989.48|984.48|984.54|979.54|952
1710683400000|2024-03-17 13:50:00|988.45|983.45|990.45|985.45|992.33|987.33|988.14|983.14|892
1710683700000|2024-03-17 13:55:00|990.58|985.58|989.84|984.84|991.35|986.35|987.65|982.65|918
1710684000000|2024-03-17 14:00:00|989.81|984.81|985.89|980.89|990.6|985.6|985.66|980.66|964
1710684300000|2024-03-17 14:05:00|985.88|980.88|984.07|979.07|986.77|981.77|983.11|978.11|994
1710684600000|2024-03-17 14:10:00|984.13|979.13|989.35|984.35|989.38|984.38|984.07|979.07|943
1710684900000|2024-03-17 14:15:00|989.32|984.32|989.63|984.63|990.59|985.59|987.73|982.73|914
1710685200000|2024-03-17 14:20:00|989.52|984.52|994.76|989.76|994.95|989.95|988.06|983.06|809
1710685500000|2024-03-17 14:25:00|994.78|989.78|996.8|991.8|997.07|992.07|993.81|988.81|879
1710685800000|2024-03-17 14:30:00|996.95|991.95|993.25|988.25|998.47|993.47|992.69|987.69|920
1710686100000|2024-03-17 14:35:00|993.28|988.28|995.5|990.5|995.63|990.63|990.4|985.4|910
1710686400000|2024-03-17 14:40:00|995.55|990.55|995.17|990.17|996.89|991.89|991.34|986.34|970
1710686700000|2024-03-17 14:45:00|995.13|990.13|992.88|987.88|995.81|990.81|991.86|986.86|978
1710687000000|2024-03-17 14:50:00|992.87|987.87|990.33|985.33|992.9|987.9|988.99|983.99|966
1710687300000|2024-03-17 14:55:00|990.35|985.35|997.7|992.7|997.73|992.73|989.78|984.78|983
1710687600000|2024-03-17 15:00:00|997.68|992.68|994.38|989.38|997.98|992.98|994.02|989.02|995
1710687900000|2024-03-17 15:05:00|994.37|989.37|991.6|986.6|994.44|989.44|991.3|986.3|916
1710688200000|2024-03-17 15:10:00|991.65|986.65|994.87|989.87|996.29|991.29|991.35|986.35|885
1710688500000|2024-03-17 15:15:00|994.83|989.83|995.01|990.01|996.13|991.13|993.3|988.3|908
1710688800000|2024-03-17 15:20:00|994.97|989.97|996.66|991.66|996.88|991.88|992.55|987.55|904
1710689100000|2024-03-17 15:25:00|996.78|991.78|996.99|991.99|997.98|992.98|994.67|989.67|884
1710689400000|2024-03-17 15:30:00|997.01|992.01|1002.9|997.9|1003.02|998.02|996.33|991.33|897
1710689700000|2024-03-17 15:35:00|1003.07|998.07|1006.33|1001.33|1007.35|1002.35|1002.68|997.68|866
1710690000000|2024-03-17 15:40:00|1006.28|1001.28|1007.91|1002.91|1009.04|1004.04|1005.02|1000.02|924
1710690300000|2024-03-17 15:45:00|1007.99|1002.99|1008.35|1003.35|1010.6|1005.6|1007.36|1002.36|1017
1710690600000|2024-03-17 15:50:00|1008.26|1003.26|1007.85|1002.85|1009.08|1004.08|1004.25|999.25|979
1710690900000|2024-03-17 15:55:00|1007.78|1002.78|1006.98|1001.98|1010.67|1005.67|1005.3|1000.3|949
1710691200000|2024-03-17 16:00:00|1006.93|1001.93|1009.06|1004.06|1009.96|1004.96|1004.98|999.98|956
1710691500000|2024-03-17 16:05:00|1009.11|1004.11|1006.92|1001.92|1010.57|1005.57|1006.67|1001.67|941
1710691800000|2024-03-17 16:10:00|1006.95|1001.95|1003.08|998.08|1007.1|1002.1|1000.3|995.3|949
1710692100000|2024-03-17 16:15:00|1003.18|998.18|1002.79|997.79|1004.3|999.3|997.98|992.98|943
1710692400000|2024-03-17 16:20:00|1002.74|997.74|1004.03|999.03|1005.77|1000.77|1001.86|996.86|995
1710692700000|2024-03-17 16:25:00|1004.01|999.01|1005|1000|1005.48|1000.48|1003.28|998.28|900
1710693000000|2024-03-17 16:30:00|1005.05|1000.05|1004.15|999.15|1005.9|1000.9|1002.65|997.65|835
1710693300000|2024-03-17 16:35:00|1004.28|999.28|1008.94|1003.94|1009.24|1004.24|1004.28|999.28|755
1710693600000|2024-03-17 16:40:00|1008.93|1003.93|1005.8|1000.8|1010.12|1005.12|1004.49|999.49|885
1710693900000|2024-03-17 16:45:00|1005.81|1000.81|1001.83|996.83|1005.81|1000.81|999.71|994.71|939
1710694200000|2024-03-17 16:50:00|1001.8|996.8|999.55|994.55|1001.98|996.98|997.3|992.3|926
1710694500000|2024-03-17 16:55:00|999.56|994.56|1001.41|996.41|1002.16|997.16|999.56|994.56|887
1710694800000|2024-03-17 17:00:00|1001.5|996.5|1002.29|997.29|1003.35|998.35|998.9|993.9|889
1710695100000|2024-03-17 17:05:00|1002.31|997.31|1004.12|999.12|1004.4|999.4|1001.21|996.21|864
1710695400000|2024-03-17 17:10:00|1004.16|999.16|1004.65|999.65|1006.57|1001.57|1003.57|998.57|773
1710695700000|2024-03-17 17:15:00|1004.69|999.69|1005.99|1000.99|1006.25|1001.25|1000.87|995.87|898
1710696000000|2024-03-17 17:20:00|1006|1001|1009.39|1004.39|1009.85|1004.85|1005.04|1000.04|740
1710696300000|2024-03-17 17:25:00|1009.43|1004.43|1011.67|1006.67|1012.3|1007.3|1009.07|1004.07|764
1710696600000|2024-03-17 17:30:00|1011.71|1006.71|1007.68|1002.68|1012.95|1007.95|1005.97|1000.97|905
1710696900000|2024-03-17 17:35:00|1007.72|1002.72|1009.83|1004.83|1011.1|1006.1|1006.11|1001.11|874
1710697200000|2024-03-17 17:40:00|1009.78|1004.78|1012.84|1007.84|1013.96|1008.96|1007.81|1002.81|915
1710697500000|2024-03-17 17:45:00|1012.83|1007.83|1015.53|1010.53|1015.7|1010.7|1011.71|1006.71|952
1710697800000|2024-03-17 17:50:00|1015.41|1010.41|1017.78|1012.78|1018.6|1013.6|1011.57|1006.57|948
1710698100000|2024-03-17 17:55:00|1017.7|1012.7|1018.58|1013.58|1019.88|1014.88|1016.39|1011.39|939
1710698400000|2024-03-17 18:00:00|1018.68|1013.68|1013.81|1008.81|1018.98|1013.98|1013.64|1008.64|968
1710698700000|2024-03-17 18:05:00|1013.78|1008.78|1019.27|1014.27|1021.36|1016.36|1012.56|1007.56|927
1710699000000|2024-03-17 18:10:00|1019.25|1014.25|1020.97|1015.97|1021.98|1016.98|1019.25|1014.25|957
1710699300000|2024-03-17 18:15:00|1020.98|1015.98|1016.92|1011.92|1020.99|1015.99|1015.73|1010.73|989
1710699600000|2024-03-17 18:20:00|1017|1012|1016.4|1011.4|1018.1|1013.1|1012.7|1007.7|914
1710699900000|2024-03-17 18:25:00|1016.35|1011.35|1015.53|1010.53|1017|1012|1013.15|1008.15|860
1710700200000|2024-03-17 18:30:00|1015.5|1010.5|1014.49|1009.49|1016.38|1011.38|1013.13|1008.13|843
1710700500000|2024-03-17 18:35:00|1014.45|1009.45|1016.48|1011.48|1018.28|1013.28|1013.66|1008.66|906
1710700800000|2024-03-17 18:40:00|1016.43|1011.43|1017.27|1012.27|1018|1013|1015.37|1010.37|849
1710701100000|2024-03-17 18:45:00|1017.29|1012.29|1015.43|1010.43|1018.19|1013.19|1013.43|1008.43|843
1710701400000|2024-03-17 18:50:00|1015.45|1010.45|1013.62|1008.62|1016.2|1011.2|1013|1008|854
1710701700000|2024-03-17 18:55:00|1013.67|1008.67|1014.08|1009.08|1014.45|1009.45|1013.09|1008.09|678
1710702000000|2024-03-17 19:00:00|1014.23|1009.23|1013.31|1008.31|1016.02|1011.02|1012.67|1007.67|721
1710702300000|2024-03-17 19:05:00|1013.34|1008.34|1012.71|1007.71|1014.05|1009.05|1011.29|1006.29|904
1710702600000|2024-03-17 19:10:00|1012.77|1007.77|1017.2|1012.2|1017.46|1012.46|1012.71|1007.71|697
1710702900000|2024-03-17 19:15:00|1017.14|1012.14|1016.7|1011.7|1018.22|1013.22|1016.26|1011.26|697
1710703200000|2024-03-17 19:20:00|1016.65|1011.65|1017.95|1012.95|1018.45|1013.45|1015.1|1010.1|733
1710703500000|2024-03-17 19:25:00|1018|1013|1019.05|1014.05|1021.1|1016.1|1017.6|1012.6|648
1710703800000|2024-03-17 19:30:00|1019.08|1014.08|1021.93|1016.93|1023.18|1018.18|1018.98|1013.98|590
1710704100000|2024-03-17 19:35:00|1021.85|1016.85|1020.78|1015.78|1022.7|1017.7|1019.4|1014.4|621
1710704400000|2024-03-17 19:40:00|1020.75|1015.75|1023.18|1018.18|1023.18|1018.18|1020.48|1015.48|584
1710704700000|2024-03-17 19:45:00|1023.15|1018.15|1024.1|1019.1|1024.63|1019.63|1022.5|1017.5|685
1710705000000|2024-03-17 19:50:00|1023.65|1018.65|1024.31|1019.31|1024.61|1019.61|1022.2|1017.2|655
1710705300000|2024-03-17 19:55:00|1024.39|1019.39|1026.05|1021.05|1026.99|1021.99|1024.08|1019.08|565
1710705600000|2024-03-17 20:00:00|1026.09|1021.09|1026.33|1021.33|1026.8|1021.8|1023.63|1018.63|738
1710705900000|2024-03-17 20:05:00|1026.31|1021.31|1024.73|1019.73|1026.9|1021.9|1024.66|1019.66|665
1710706200000|2024-03-17 20:10:00|1024.77|1019.77|1026.69|1021.69|1026.99|1021.99|1024.51|1019.51|597
1710706500000|2024-03-17 20:15:00|1026.7|1021.7|1022.45|1017.45|1026.78|1021.78|1022.38|1017.38|693
1710706800000|2024-03-17 20:20:00|1022.4|1017.4|1022.78|1017.78|1023.65|1018.65|1021.78|1016.78|583
1710707100000|2024-03-17 20:25:00|1022.55|1017.55|1024.5|1013.5|1024.82|1018.69|1020.65|1012.3|519
1710707400000|2024-03-17 20:30:00|1024.45|1013.45|1020.14|1009.14|1024.45|1013.45|1018.82|1007.82|632
1710707700000|2024-03-17 20:35:00|1020.08|1009.08|1015.94|1004.94|1020.08|1009.08|1015.94|1004.94|508
1710708000000|2024-03-17 20:40:00|1015.98|1004.98|1016.48|1005.48|1016.48|1005.48|1014.23|1003.23|476
1710708300000|2024-03-17 20:45:00|1016.44|1005.44|1013.63|1002.63|1016.9|1005.9|1012.23|1001.23|609
1710708600000|2024-03-17 20:50:00|1013.53|1002.53|1012.95|1001.95|1013.8|1002.8|1012.09|1001.09|633
1710708900000|2024-03-17 20:55:00|1012.9|1001.9|1012.41|1001.41|1012.97|1001.97|1010.33|999.33|745
1710709200000|2024-03-17 21:00:00|1012.36|1001.36|1013.54|1002.54|1013.73|1002.73|1011.06|1000.06|755
1710709500000|2024-03-17 21:05:00|1013.53|1002.53|1014.64|1003.64|1016.04|1005.04|1013.06|1002.06|506
1710709800000|2024-03-17 21:10:00|1014.63|1003.63|1017.52|1006.52|1018.15|1007.15|1013.31|1002.31|559
1710710100000|2024-03-17 21:15:00|1017.44|1006.44|1015.2|1004.2|1017.86|1006.86|1015.15|1004.15|436
1710710400000|2024-03-17 21:20:00|1015.23|1004.23|1017.53|1006.53|1018.58|1007.58|1014.93|1003.93|363
1710710700000|2024-03-17 21:25:00|1017.48|1006.48|1015.5|1004.5|1017.53|1006.53|1015.5|1004.5|219
1710711000000|2024-03-17 21:30:00|1015.53|1004.53|1016.23|1005.23|1016.6|1005.6|1015.28|1004.28|225
1710711300000|2024-03-17 21:35:00|1016.2|1005.2|1014.65|1003.65|1016.2|1005.2|1014.55|1003.55|213
1710711600000|2024-03-17 21:40:00|1014.63|1003.63|1013.2|1002.2|1014.7|1003.7|1011.88|1000.88|459
1710711900000|2024-03-17 21:45:00|1013.29|1002.29|1010.2|1005.2|1013.75|1005.35|1010.2|1002.29|141
1710712200000|2024-03-17 21:50:00|1010.8|1005.8|1009.05|1004.05|1011.05|1006.05|1009|1004|83
1710712500000|2024-03-17 21:55:00|1008.75|1003.75|1013.4|1008.4|1013.45|1008.45|1008.75|1003.75|183
1710712800000|2024-03-17 22:00:00|1013.45|1008.45|1013.85|1008.85|1014.35|1009.35|1013.3|1008.3|103
1710713100000|2024-03-17 22:05:00|1013.9|1008.9|1016.35|1011.35|1016.4|1011.4|1013.9|1008.9|253
1710713400000|2024-03-17 22:10:00|1016.3|1011.3|1016.5|1011.5|1016.6|1011.6|1014.25|1009.25|273
1710713700000|2024-03-17 22:15:00|1016.45|1011.45|1015.15|1010.15|1016.6|1011.6|1013.8|1008.8|265
1710714000000|2024-03-17 22:20:00|1015.1|1010.1|1016.8|1011.8|1017.35|1012.35|1015.1|1010.1|317
1710714300000|2024-03-17 22:25:00|1016.85|1011.85|1017.45|1012.45|1017.55|1012.55|1015.7|1010.7|192
1710714600000|2024-03-17 22:30:00|1017.65|1012.65|1019.05|1014.05|1019.65|1014.65|1016.8|1011.8|136
1710714900000|2024-03-17 22:35:00|1019.8|1014.8|1026.05|1021.05|1026.1|1021.1|1019.8|1014.8|254
1710715200000|2024-03-17 22:40:00|1026|1021|1027.45|1022.45|1027.55|1022.55|1025.5|1020.5|416
1710715500000|2024-03-17 22:45:00|1027.3|1022.3|1019.05|1014.05|1027.45|1022.45|1019|1014|458
1710715800000|2024-03-17 22:50:00|1019.1|1014.1|1015.4|1010.4|1021.7|1016.7|1015.05|1010.05|512
1710716100000|2024-03-17 22:55:00|1015.35|1010.35|1012.25|1007.25|1016.45|1011.45|1011.5|1006.5|553
1710716400000|2024-03-17 23:00:00|1012.05|1007.05|1013.6|1008.6|1015.65|1010.65|1011.2|1006.2|581
1710716700000|2024-03-17 23:05:00|1013.45|1008.45|1009.45|1004.45|1013.55|1008.55|1009.2|1004.2|474
1710717000000|2024-03-17 23:10:00|1009.4|1004.4|1011.2|1006.2|1012.05|1007.05|1009.25|1004.25|373
1710717300000|2024-03-17 23:15:00|1011.15|1006.15|1010.6|1005.6|1013.9|1008.9|1010.35|1005.35|419
1710717600000|2024-03-17 23:20:00|1010.55|1005.55|1007.5|1002.5|1010.65|1005.65|1006.15|1001.15|454
1710717900000|2024-03-17 23:25:00|1007.45|1002.45|1006.85|1001.85|1007.5|1002.5|1006.15|1001.15|172
1710718200000|2024-03-17 23:30:00|1005.5|1000.5|1004.4|999.4|1007.25|1002.25|1003.9|998.9|557
1710718500000|2024-03-17 23:35:00|1004.3|999.3|1006.15|1001.15|1006.85|1001.85|1003.65|998.65|430
1710718800000|2024-03-17 23:40:00|1006.1|1001.1|1005.9|1000.9|1007.2|1002.2|1005.75|1000.75|259
1710719100000|2024-03-17 23:45:00|1005.65|1000.65|1009.7|1004.7|1009.95|1004.95|1004.9|999.9|308
1710719400000|2024-03-17 23:50:00|1009.75|1004.75|1012.95|1007.95|1013.3|1008.3|1009.1|1004.1|347
1710719700000|2024-03-17 23:55:00|1012.85|1007.85|1010.75|1005.75|1013.85|1008.85|1009.2|1004.2|350
1710720000000|2024-03-18 00:00:00|1010.85|1005.85|1004.35|999.35|1011.05|1006.05|1003.35|998.35|516
1710720300000|2024-03-18 00:05:00|1004.3|999.3|999.6|994.6|1005.5|1000.5|999.33|994.33|625
1710720600000|2024-03-18 00:10:00|999.5|994.5|997.85|992.85|1001.45|996.45|997.85|992.85|693
1710720900000|2024-03-18 00:15:00|997.75|992.75|1004.35|999.35|1005.3|1000.3|997.57|992.57|606
1710721200000|2024-03-18 00:20:00|1004.4|999.4|1005.35|1000.35|1007.4|1002.4|1004.4|999.4|503
1710721500000|2024-03-18 00:25:00|1005.3|1000.3|1003.05|998.05|1005.45|1000.45|1000.75|995.75|535
1710721800000|2024-03-18 00:30:00|1003.1|998.1|1000.17|995.17|1004.3|999.3|999.65|994.65|601
1710722100000|2024-03-18 00:35:00|1000.32|995.32|991.91|986.91|1000.32|995.32|991.1|986.1|772
1710722400000|2024-03-18 00:40:00|992.15|987.15|994.35|989.35|996.45|991.45|990.07|985.07|691
1710722700000|2024-03-18 00:45:00|994.28|989.28|990.39|985.39|994.3|989.3|988.3|983.3|691
1710723000000|2024-03-18 00:50:00|990.24|985.24|989.77|984.77|990.95|985.95|987.35|982.35|636
1710723300000|2024-03-18 00:55:00|989.6|984.6|984.38|979.38|990.15|985.15|984|979|650
1710723600000|2024-03-18 01:00:00|984.33|979.33|976.85|971.85|985.95|980.95|976.25|971.25|686
1710723900000|2024-03-18 01:05:00|976.9|971.9|980.1|975.1|980.4|975.4|976.05|971.05|496
1710724200000|2024-03-18 01:10:00|980.05|975.05|989.35|984.35|989.55|984.55|979.22|974.22|628
1710724500000|2024-03-18 01:15:00|989.3|984.3|990.05|985.05|993.1|988.1|989.25|984.25|657
1710724800000|2024-03-18 01:20:00|990.15|985.15|991.95|986.95|992.6|987.6|989.95|984.95|629
1710725100000|2024-03-18 01:25:00|991.9|986.9|990.63|985.63|993.1|988.1|989|984|588
1710725400000|2024-03-18 01:30:00|990.68|985.68|995.8|990.8|996.2|991.2|989.75|984.75|567
1710725700000|2024-03-18 01:35:00|995.9|990.9|993.05|988.05|997.26|992.26|992.3|987.3|460
1710726000000|2024-03-18 01:40:00|992.95|987.95|995.9|990.9|996.16|991.16|991.95|986.95|503
1710726300000|2024-03-18 01:45:00|995.86|990.86|999.1|994.1|999.45|994.45|995.5|990.5|461
1710726600000|2024-03-18 01:50:00|999.11|994.11|1002.6|997.6|1002.8|997.8|999.11|994.11|353
1710726900000|2024-03-18 01:55:00|1002.55|997.55|999.15|994.15|1002.6|997.6|998.65|993.65|310
1710727200000|2024-03-18 02:00:00|999.05|994.05|998.85|993.85|1000.57|995.57|996.65|991.65|347
1710727500000|2024-03-18 02:05:00|998.81|993.81|1001.75|996.75|1002.25|997.25|997.75|992.75|408
1710727800000|2024-03-18 02:10:00|1001.85|996.85|1003.3|998.3|1003.55|998.55|1001.16|996.16|192
1710728100000|2024-03-18 02:15:00|1004.3|999.3|1001.05|996.05|1004.4|999.4|1000.22|995.22|525
1710728400000|2024-03-18 02:20:00|1001.1|996.1|1001.6|996.6|1002.2|997.2|998.83|993.83|571
1710728700000|2024-03-18 02:25:00|1001.55|996.55|999.35|994.35|1001.55|996.55|998.15|993.15|409
1710729000000|2024-03-18 02:30:00|999.4|994.4|998.45|993.45|999.9|994.9|997.2|992.2|503
1710729300000|2024-03-18 02:35:00|998.55|993.55|999.65|994.65|999.65|994.65|996.4|991.4|444
1710729600000|2024-03-18 02:40:00|999.55|994.55|1000.95|995.95|1001.5|996.5|998.2|993.2|471
1710729900000|2024-03-18 02:45:00|1000.85|995.85|1005.75|1000.75|1005.75|1000.75|999.6|994.6|343
1710730200000|2024-03-18 02:50:00|1009.3|1004.3|1005.2|1000.2|1009.4|1004.4|1004.7|999.7|335
1710730500000|2024-03-18 02:55:00|1005.35|1000.35|1004.1|999.1|1006.9|1001.9|1002.85|997.85|579
1710730800000|2024-03-18 03:00:00|1004.05|999.05|1006.95|1001.95|1007.2|1002.2|1003.8|998.8|554
1710731100000|2024-03-18 03:05:00|1006.8|1001.8|1004.75|999.75|1007.8|1002.8|1003.75|998.75|542
1710731400000|2024-03-18 03:10:00|1004.65|999.65|1005.55|1000.55|1005.9|1000.9|1002.1|997.1|480
1710731700000|2024-03-18 03:15:00|1005.5|1000.5|1006.75|1001.75|1007.25|1002.25|1005.25|1000.25|454
1710732000000|2024-03-18 03:20:00|1006.85|1001.85|1003|998|1007.55|1002.55|1003|998|295
1710732900000|2024-03-18 03:35:00|1004.85|999.85|1005.85|1000.85|1006.95|1001.95|1004.8|999.8|226
1710733200000|2024-03-18 03:40:00|1005.8|1000.8|1004.45|999.45|1007.55|1002.55|1004.45|999.45|316
1710733500000|2024-03-18 03:45:00|1004.4|999.4|1006.8|1001.8|1007.25|1002.25|1003.25|998.25|354
1710733800000|2024-03-18 03:50:00|1006.95|1001.95|1004.25|999.25|1007.25|1002.25|1004.25|999.25|207
1710734100000|2024-03-18 03:55:00|1004.15|999.15|1002.55|997.55|1004.25|999.25|1001.1|996.1|291
1710734400000|2024-03-18 04:00:00|1002.45|997.45|998.25|993.25|1002.6|997.6|997.75|992.75|481
1710734700000|2024-03-18 04:05:00|998.15|993.15|994.73|989.73|998.45|993.45|994.65|989.65|638
1710735000000|2024-03-18 04:10:00|994.78|989.78|993.5|988.5|995.55|990.55|992.35|987.35|435
1710735300000|2024-03-18 04:15:00|993.6|988.6|996.05|991.05|996.3|991.3|992.55|987.55|554
1710735600000|2024-03-18 04:20:00|996.15|991.15|999.97|994.97|1000.55|995.55|996.08|991.08|383
1710735900000|2024-03-18 04:25:00|1000.02|995.02|1002.15|997.15|1002.25|997.25|999.8|994.8|512
1710736200000|2024-03-18 04:30:00|1002.1|997.1|1007.65|1002.65|1007.8|1002.8|1001.61|996.61|405
1710736500000|2024-03-18 04:35:00|1007.6|1002.6|1007.8|1002.8|1007.8|1002.8|1007.6|1002.6|8
1710736800000|2024-03-18 04:40:00|1008.8|1003.8|1013.75|1008.75|1013.8|1008.8|1008.8|1003.8|472
1710737100000|2024-03-18 04:45:00|1013.8|1008.8|1013.8|1008.8|1015.9|1010.9|1012.1|1007.1|567
1710737400000|2024-03-18 04:50:00|1013.85|1008.85|1011.15|1006.15|1013.85|1008.85|1011.15|1006.15|287
1710738000000|2024-03-18 05:00:00|1009.85|1004.85|1004.9|999.9|1010.25|1005.25|1004.7|999.7|509
1710738300000|2024-03-18 05:05:00|1004.95|999.95|1006.2|1001.2|1006.6|1001.6|1002.45|997.45|369
1710738600000|2024-03-18 05:10:00|1006.3|1001.3|1009.4|1004.4|1010|1005|1006.2|1001.2|339
1710738900000|2024-03-18 05:15:00|1009.45|1004.45|1006.9|1001.9|1009.9|1004.9|1006.1|1001.1|298
1710739200000|2024-03-18 05:20:00|1006.85|1001.85|1012.15|1007.15|1012.65|1007.65|1006.45|1001.45|476
1710739500000|2024-03-18 05:25:00|1012.25|1007.25|1016.95|1011.95|1017.05|1012.05|1011.65|1006.65|355
1710739800000|2024-03-18 05:30:00|1016.9|1011.9|1017.65|1012.65|1017.65|1012.65|1014.35|1009.35|344
1710740100000|2024-03-18 05:35:00|1018.1|1013.1|1021.75|1016.75|1021.75|1016.75|1017.75|1012.75|433
1710740400000|2024-03-18 05:40:00|1022.45|1017.45|1020.15|1015.15|1026.3|1021.3|1020|1015|506
1710740700000|2024-03-18 05:45:00|1020.1|1015.1|1022|1017|1022.35|1017.35|1018.6|1013.6|487
1710741000000|2024-03-18 05:50:00|1022.1|1017.1|1021.35|1016.35|1023.3|1018.3|1021.2|1016.2|257
1710741300000|2024-03-18 05:55:00|1021.45|1016.45|1022.25|1017.25|1022.55|1017.55|1019.95|1014.95|400
1710741600000|2024-03-18 06:00:00|1022.2|1017.2|1020.1|1015.1|1023.2|1018.2|1020.1|1015.1|351
1710741900000|2024-03-18 06:05:00|1020.05|1015.05|1018.55|1013.55|1020.1|1015.1|1017.45|1012.45|409
1710742200000|2024-03-18 06:10:00|1018.5|1013.5|1017.25|1012.25|1020.4|1015.4|1016.55|1011.55|295
1710742500000|2024-03-18 06:15:00|1017.2|1012.2|1015.95|1010.95|1017.35|1012.35|1015.55|1010.55|235
1710742800000|2024-03-18 06:20:00|1015.5|1010.5|1016.3|1011.3|1016.6|1011.6|1014.4|1009.4|134
1710743100000|2024-03-18 06:25:00|1016.25|1011.25|1013.9|1008.9|1016.7|1011.7|1013.1|1008.1|334
1710743400000|2024-03-18 06:30:00|1013.85|1008.85|1013.65|1008.65|1014.2|1009.2|1012.3|1007.3|380
1710743700000|2024-03-18 06:35:00|1013.7|1008.7|1012.95|1007.95|1014.05|1009.05|1012.1|1007.1|260
1710744300000|2024-03-18 06:45:00|1017.3|1012.3|1017.45|1012.45|1019.4|1014.4|1016.65|1011.65|420
1710744600000|2024-03-18 06:50:00|1017.4|1012.4|1016.2|1011.2|1017.85|1012.85|1015.9|1010.9|375
1710744900000|2024-03-18 06:55:00|1016.15|1011.15|1016.25|1011.25|1017.9|1012.9|1015.9|1010.9|266
1710745200000|2024-03-18 07:00:00|1016.6|1011.6|1017.5|1012.5|1017.65|1012.65|1016.6|1011.6|20
1710745500000|2024-03-18 07:05:00|1017.55|1012.55|1018.95|1013.95|1020.95|1015.95|1016.55|1011.55|434
1710745800000|2024-03-18 07:10:00|1019.05|1014.05|1022.3|1017.3|1022.3|1017.3|1017.95|1012.95|436
1710746100000|2024-03-18 07:15:00|1022.35|1017.35|1020.55|1015.55|1022.85|1017.85|1019.4|1014.4|497
1710746400000|2024-03-18 07:20:00|1020.65|1015.65|1024.3|1019.3|1024.35|1019.35|1019.4|1014.4|544
1710746700000|2024-03-18 07:25:00|1022.8|1017.8|1023.35|1018.35|1023.4|1018.4|1022.3|1017.3|115
1710747000000|2024-03-18 07:30:00|1023.4|1018.4|1029.7|1024.7|1031.4|1026.4|1022.3|1017.3|650
1710747300000|2024-03-18 07:35:00|1029.65|1024.65|1029.65|1024.65|1031.75|1026.75|1028.1|1023.1|430
1710747600000|2024-03-18 07:40:00|1029.7|1024.7|1032.85|1027.85|1034.3|1029.3|1029.45|1024.45|480
1710747900000|2024-03-18 07:45:00|1032.8|1027.8|1040.95|1035.95|1041.4|1036.4|1032.05|1027.05|519
1710748200000|2024-03-18 07:50:00|1040.9|1035.9|1040.85|1035.85|1041.75|1036.75|1040.2|1035.2|582
1710748500000|2024-03-18 07:55:00|1040.9|1035.9|1038.9|1033.9|1041.75|1036.75|1038.4|1033.4|541
1710748800000|2024-03-18 08:00:00|1039.1|1034.1|1046.35|1041.35|1046.35|1041.35|1039.05|1034.05|626
1710749100000|2024-03-18 08:05:00|1046.45|1041.45|1040.65|1035.65|1047.85|1042.85|1040|1035|685
1710749400000|2024-03-18 08:10:00|1040.25|1035.25|1033.1|1028.1|1043.85|1038.85|1031.25|1026.25|805
1710749700000|2024-03-18 08:15:00|1033.15|1028.15|1030.05|1025.05|1035.85|1030.85|1027.4|1022.4|763
1710750000000|2024-03-18 08:20:00|1030.15|1025.15|1023.75|1018.75|1031.25|1026.25|1023.5|1018.5|892
1710750300000|2024-03-18 08:25:00|1023.8|1018.8|1024.75|1019.75|1025.85|1020.85|1018.7|1013.7|924
1710750600000|2024-03-18 08:30:00|1024.8|1019.8|1027.85|1022.85|1033.9|1028.9|1023.05|1018.05|772
1710750900000|2024-03-18 08:35:00|1027.6|1022.6|1028.9|1023.9|1030.55|1025.55|1025.05|1020.05|762
1710751200000|2024-03-18 08:40:00|1029|1024|1025.25|1020.25|1029.05|1024.05|1022.8|1017.8|705
1710751500000|2024-03-18 08:45:00|1025.2|1020.2|1030.35|1025.35|1030.4|1025.4|1024.95|1019.95|628
1710751800000|2024-03-18 08:50:00|1030.4|1025.4|1033|1028|1041.25|1036.25|1030.4|1025.4|741
1710752100000|2024-03-18 08:55:00|1032.9|1027.9|1035|1030|1036.6|1031.6|1031.55|1026.55|679
1710752400000|2024-03-18 09:00:00|1035.05|1030.05|1028.7|1023.7|1035.9|1030.9|1026.6|1021.6|594
1710752700000|2024-03-18 09:05:00|1028.65|1023.65|1023.2|1018.2|1029.05|1024.05|1022.7|1017.7|692
1710753000000|2024-03-18 09:10:00|1022.15|1017.15|1019.75|1014.75|1022.5|1017.5|1018.2|1013.2|334
1710753300000|2024-03-18 09:15:00|1020.05|1015.05|1022.45|1017.45|1024.55|1019.55|1018.65|1013.65|615
1710753600000|2024-03-18 09:20:00|1022.4|1017.4|1024.7|1019.7|1026.25|1021.25|1021.6|1016.6|723
1710753900000|2024-03-18 09:25:00|1024.75|1019.75|1032.2|1027.2|1032.45|1027.45|1024.7|1019.7|749
1710754200000|2024-03-18 09:30:00|1032.55|1027.55|1025.7|1020.7|1032.65|1027.65|1025.7|1020.7|620
1710754500000|2024-03-18 09:35:00|1031.3|1026.3|1026.25|1021.25|1033.1|1028.1|1026.25|1021.25|445
1710754800000|2024-03-18 09:40:00|1026.1|1021.1|1024.25|1019.25|1026.3|1021.3|1019.1|1014.1|772
1710755100000|2024-03-18 09:45:00|1024.3|1019.3|1024.55|1019.55|1031.05|1026.05|1021.85|1016.85|802
1710755400000|2024-03-18 09:50:00|1024.75|1019.75|1019.55|1014.55|1025.45|1020.45|1017.75|1012.75|487
1710755700000|2024-03-18 09:55:00|1019.5|1014.5|1021.15|1016.15|1022.3|1017.3|1017.95|1012.95|384
1710756000000|2024-03-18 10:00:00|1021.1|1016.1|1025.15|1020.15|1025.4|1020.4|1020.9|1015.9|109
1710756300000|2024-03-18 10:05:00|1025.1|1020.1|1020.25|1015.25|1025.2|1020.2|1017.25|1012.25|776
1710756600000|2024-03-18 10:10:00|1020.15|1015.15|1016.55|1011.55|1022.4|1017.4|1014.75|1009.75|832
1710756900000|2024-03-18 10:15:00|1016.6|1011.6|1027.35|1022.35|1027.4|1022.4|1014.9|1009.9|696
1710757200000|2024-03-18 10:20:00|1027.25|1022.25|1019.85|1014.85|1027.8|1022.8|1017.9|1012.9|789
1710757500000|2024-03-18 10:25:00|1019.9|1014.9|1018.95|1013.95|1025.35|1020.35|1018.4|1013.4|767
1710757800000|2024-03-18 10:30:00|1018.85|1013.85|1024.4|1019.4|1025.5|1020.5|1018.45|1013.45|749
1710758100000|2024-03-18 10:35:00|1024.45|1019.45|1025.35|1020.35|1025.5|1020.5|1022.45|1017.45|587
1710758400000|2024-03-18 10:40:00|1025.4|1020.4|1028.2|1023.2|1028.3|1023.3|1024.9|1019.9|593
1710758700000|2024-03-18 10:45:00|1028.15|1023.15|1029.15|1024.15|1029.8|1024.8|1024.4|1019.4|663
1710759000000|2024-03-18 10:50:00|1029.2|1024.2|1036.8|1031.8|1038.25|1033.25|1027.9|1022.9|627
1710759300000|2024-03-18 10:55:00|1036.85|1031.85|1040.9|1035.9|1040.95|1035.95|1036.6|1031.6|548
1710759600000|2024-03-18 11:00:00|1040.85|1035.85|1035.95|1030.95|1041.25|1036.25|1035|1030|487
1710759900000|2024-03-18 11:05:00|1035.85|1030.85|1037|1032|1039.85|1034.85|1035.8|1030.8|260
1710760200000|2024-03-18 11:10:00|1038.1|1033.1|1037.6|1032.6|1040.1|1035.1|1037.6|1032.6|290
1710760500000|2024-03-18 11:15:00|1037.5|1032.5|1038.75|1033.75|1040.65|1035.65|1037.15|1032.15|568
1710760800000|2024-03-18 11:20:00|1038.8|1033.8|1039.9|1034.9|1039.9|1034.9|1037.3|1032.3|479
1710761100000|2024-03-18 11:25:00|1039.85|1034.85|1039.45|1034.45|1043.7|1038.7|1039.45|1034.45|490
1710761400000|2024-03-18 11:30:00|1039.4|1034.4|1038.1|1033.1|1040.1|1035.1|1035|1030|554
1710761700000|2024-03-18 11:35:00|1038.05|1033.05|1037.45|1032.45|1039.6|1034.6|1037.05|1032.05|236
1710762000000|2024-03-18 11:40:00|1036.5|1031.5|1035|1030|1036.5|1031.5|1033|1028|296
1710762300000|2024-03-18 11:45:00|1030|1025|1029|1024|1030|1025|1029|1024|37
1710762600000|2024-03-18 11:50:00|1027.5|1022.5|1024.8|1019.8|1027.6|1022.6|1022.5|1017.5|555
1710762900000|2024-03-18 11:55:00|1024.7|1019.7|1021.3|1016.3|1024.85|1019.85|1020.8|1015.8|377
1710763200000|2024-03-18 12:00:00|1021.25|1016.25|1016.85|1011.85|1022.2|1017.2|1016.6|1011.6|660
1710763500000|2024-03-18 12:05:00|1016.9|1011.9|1018.45|1013.45|1018.9|1013.9|1015.65|1010.65|566
1710763800000|2024-03-18 12:10:00|1018.4|1013.4|1012.6|1007.6|1021.2|1016.2|1011.9|1006.9|585
1710764100000|2024-03-18 12:15:00|1012.65|1007.65|1007.6|1002.6|1012.9|1007.9|1007.05|1002.05|699
1710764400000|2024-03-18 12:20:00|1007.45|1002.45|1008.5|1003.5|1010.05|1005.05|1005.8|1000.8|816
1710764700000|2024-03-18 12:25:00|1008.55|1003.55|1014.5|1009.5|1014.5|1009.5|1008.4|1003.4|709
1710765000000|2024-03-18 12:30:00|1014.35|1009.35|1011.45|1006.45|1014.6|1009.6|1008.6|1003.6|673
1710765300000|2024-03-18 12:35:00|1011.4|1006.4|1017.5|1012.5|1018.2|1013.2|1010.45|1005.45|617
1710765600000|2024-03-18 12:40:00|1017.45|1012.45|1010.75|1005.75|1017.5|1012.5|1010.4|1005.4|541
1710765900000|2024-03-18 12:45:00|1010.9|1005.9|1013.5|1008.5|1013.6|1008.6|1010.8|1005.8|281
1710766200000|2024-03-18 12:50:00|1013.45|1008.45|1020.45|1015.45|1020.45|1015.45|1011.1|1006.1|651
1710766500000|2024-03-18 12:55:00|1020.3|1015.3|1021.15|1016.15|1021.15|1016.15|1018.15|1013.15|639
1710766800000|2024-03-18 13:00:00|1021.2|1016.2|1022.1|1017.1|1022.6|1017.6|1021.1|1016.1|67
1710767100000|2024-03-18 13:05:00|1018.65|1013.65|1016.1|1011.1|1018.8|1013.8|1013.75|1008.75|485
1710767400000|2024-03-18 13:10:00|1016.15|1011.15|1014.45|1009.45|1018.5|1013.5|1012.85|1007.85|765
1710767700000|2024-03-18 13:15:00|1014.5|1009.5|1007.7|1002.7|1016.35|1011.35|1007.45|1002.45|829
1710768000000|2024-03-18 13:20:00|1007.75|1002.75|1002.6|997.6|1008.45|1003.45|1002.05|997.05|870
1710768300000|2024-03-18 13:25:00|1002.65|997.65|1003.35|998.35|1005.35|1000.35|998|993|929
1710768600000|2024-03-18 13:30:00|1003.4|998.4|1014.55|1009.55|1014.6|1009.6|1002.45|997.45|766
1710768900000|2024-03-18 13:35:00|1014.65|1009.65|1010.45|1005.45|1016.8|1011.8|1010.45|1005.45|845
1710769200000|2024-03-18 13:40:00|1010.5|1005.5|1000.75|995.75|1011.7|1006.7|1000|995|900
1710769500000|2024-03-18 13:45:00|1000.55|995.55|998.45|993.45|1002.45|997.45|994.55|989.55|932
1710769800000|2024-03-18 13:50:00|998.35|993.35|1001.35|996.35|1004.9|999.9|998.25|993.25|868
1710770100000|2024-03-18 13:55:00|1001.3|996.3|998.25|993.25|1002.2|997.2|995.5|990.5|890
1710770400000|2024-03-18 14:00:00|998.2|993.2|997.2|992.2|999.8|994.8|992.55|987.55|909
1710770700000|2024-03-18 14:05:00|997.1|992.1|998.9|993.9|999.7|994.7|993.25|988.25|921
1710771000000|2024-03-18 14:10:00|999|994|1005.8|1000.8|1005.9|1000.9|999|994|775
1710771300000|2024-03-18 14:15:00|1005.75|1000.75|998.6|993.6|1006.85|1001.85|998.25|993.25|796
1710771600000|2024-03-18 14:20:00|998.7|993.7|997.3|992.3|999.4|994.4|994.45|989.45|524
1710771900000|2024-03-18 14:25:00|997.15|992.15|995.4|990.4|997.15|992.15|994.55|989.55|265
1710772200000|2024-03-18 14:30:00|995.65|990.65|988.7|983.7|996.5|991.5|988.45|983.45|911
1710772500000|2024-03-18 14:35:00|988.55|983.55|989|984|992.3|987.3|986.9|981.9|918
1710772800000|2024-03-18 14:40:00|988.95|983.95|982.75|977.75|991.75|986.75|982.15|977.15|878
1710773100000|2024-03-18 14:45:00|982.83|977.83|984.7|979.7|987.85|982.85|981.85|976.85|893
1710773400000|2024-03-18 14:50:00|984.65|979.65|980.1|975.1|986.8|981.8|978.85|973.85|927
1710773700000|2024-03-18 14:55:00|980.05|975.05|984.75|979.75|985.5|980.5|978.05|973.05|875
1710774000000|2024-03-18 15:00:00|984.7|979.7|982.45|977.45|989.65|984.65|982.2|977.2|889
1710774300000|2024-03-18 15:05:00|982.35|977.35|980.25|975.25|982.4|977.4|977.05|972.05|894
1710774600000|2024-03-18 15:10:00|980.3|975.3|978.7|973.7|981.65|976.65|977.35|972.35|899
1710774900000|2024-03-18 15:15:00|978.75|973.75|976.3|971.3|981.8|976.8|975.6|970.6|905
1710775200000|2024-03-18 15:20:00|976.25|971.25|979.1|974.1|980.7|975.7|972.7|967.7|852
1710775500000|2024-03-18 15:25:00|979.3|974.3|982.9|977.9|983.65|978.65|979.2|974.2|729
1710775800000|2024-03-18 15:30:00|982.85|977.85|986.55|981.55|986.55|981.55|980.2|975.2|702
1710776100000|2024-03-18 15:35:00|986.6|981.6|995.1|990.1|995.15|990.15|986.6|981.6|751
1710776400000|2024-03-18 15:40:00|995.15|990.15|993.2|988.2|995.7|990.7|990.9|985.9|684
1710776700000|2024-03-18 15:45:00|993.15|988.15|987|982|993.75|988.75|984.75|979.75|632
1710777000000|2024-03-18 15:50:00|987.05|982.05|986.76|981.76|989.95|984.95|986.2|981.2|606
1710777300000|2024-03-18 15:55:00|986.81|981.81|990.4|985.4|990.6|985.6|985.9|980.9|581
1710777600000|2024-03-18 16:00:00|989.3|984.3|983.55|978.55|990.2|985.2|983.4|978.4|690
1710777900000|2024-03-18 16:05:00|983.6|978.6|988.8|983.8|988.8|983.8|983.05|978.05|748
1710778200000|2024-03-18 16:10:00|988.75|983.75|987.25|982.25|989|984|986.55|981.55|419
1710778500000|2024-03-18 16:15:00|990.85|985.85|1002.65|997.65|1003.05|998.05|990.85|985.85|682
1710778800000|2024-03-18 16:20:00|1002.6|997.6|1001.2|996.2|1003.5|998.5|998|993|667
1710779100000|2024-03-18 16:25:00|1001.15|996.15|999.15|994.15|1001.7|996.7|997.4|992.4|608
1710779400000|2024-03-18 16:30:00|999.05|994.05|992.05|987.05|999.05|994.05|991.52|986.52|711
1710779700000|2024-03-18 16:35:00|992.1|987.1|995.85|990.85|996.5|991.5|990.85|985.85|709
1710780000000|2024-03-18 16:40:00|995.9|990.9|996.65|991.65|999.25|994.25|995.9|990.9|630
1710780300000|2024-03-18 16:45:00|996.5|991.5|986.5|981.5|996.75|991.75|986.2|981.2|580
1710780900000|2024-03-18 16:55:00|981.5|976.5|977.75|972.75|981.5|976.5|974.25|969.25|501
1710781200000|2024-03-18 17:00:00|977.9|972.9|969.4|964.4|977.95|972.95|968.15|963.15|704
1710781500000|2024-03-18 17:05:00|969.45|964.45|967.5|962.5|969.6|964.6|962.9|957.9|686
1710781800000|2024-03-18 17:10:00|967.7|962.7|973.05|968.05|974.8|969.8|967.05|962.05|657
1710782100000|2024-03-18 17:15:00|973|968|976.7|971.7|979.8|974.8|973|968|616
1710782400000|2024-03-18 17:20:00|976.6|971.6|969.25|964.25|976.9|971.9|968.25|963.25|686
1710782700000|2024-03-18 17:25:00|969.2|964.2|973.05|968.05|974.45|969.45|967.5|962.5|559
1710783000000|2024-03-18 17:30:00|973.1|968.1|978.3|973.3|980.15|975.15|970.8|965.8|643
1710783300000|2024-03-18 17:35:00|978.35|973.35|974.15|969.15|980.15|975.15|974.15|969.15|640
1710783600000|2024-03-18 17:40:00|974|969|975.45|970.45|975.6|970.6|969.35|964.35|659
1710783900000|2024-03-18 17:45:00|975.5|970.5|976.15|971.15|979.5|974.5|974.05|969.05|693
1710784200000|2024-03-18 17:50:00|976.35|971.35|982.2|977.2|983.8|978.8|976|971|631
1710784500000|2024-03-18 17:55:00|982.15|977.15|980.45|975.45|984.25|979.25|980.1|975.1|588
1710784800000|2024-03-18 18:00:00|979.3|974.3|976.05|971.05|981.35|976.35|975.5|970.5|497
1710785100000|2024-03-18 18:05:00|976.5|971.5|981.25|976.25|982.8|977.8|973.95|968.95|672
1710785400000|2024-03-18 18:10:00|981.15|976.15|987.2|982.2|988.9|983.9|979.6|974.6|502
1710785700000|2024-03-18 18:15:00|985.6|980.6|982.8|977.8|987.25|982.25|981.95|976.95|616
1710786000000|2024-03-18 18:20:00|982.65|977.65|982.3|977.3|983.05|978.05|978.5|973.5|597
1710786300000|2024-03-18 18:25:00|982.25|977.25|979.85|974.85|982.3|977.3|977.65|972.65|593
1710786600000|2024-03-18 18:30:00|979.75|974.75|982|977|985.95|980.95|978.2|973.2|667
1710786900000|2024-03-18 18:35:00|982.1|977.1|975.75|970.75|982.55|977.55|974.65|969.65|727
1710787200000|2024-03-18 18:40:00|975.8|970.8|977.64|972.64|978.1|973.1|973.55|968.55|598
1710787500000|2024-03-18 18:45:00|977.63|972.63|979.7|974.7|980.7|975.7|976.5|971.5|555
1710787800000|2024-03-18 18:50:00|979.65|974.65|976.6|971.6|983.8|978.8|976.5|971.5|604
1710788100000|2024-03-18 18:55:00|976.65|971.65|972.75|967.75|977.1|972.1|971.8|966.8|654
1710788400000|2024-03-18 19:00:00|972.8|967.8|969.65|964.65|975.5|970.5|968.1|963.1|708
1710788700000|2024-03-18 19:05:00|969.55|964.55|974.3|969.3|974.78|969.78|967.5|962.5|630
1710789000000|2024-03-18 19:10:00|974.2|969.2|977.55|972.55|978.65|973.65|973.05|968.05|645
1710789300000|2024-03-18 19:15:00|977.5|972.5|976.75|971.75|980.2|975.2|974.25|969.25|620
1710789600000|2024-03-18 19:20:00|976.65|971.65|981.25|976.25|982|977|976|971|560
1710790200000|2024-03-18 19:30:00|987.7|982.7|987.2|982.2|987.95|982.95|985.15|980.15|277
1710790500000|2024-03-18 19:35:00|987.45|982.45|986.75|981.75|987.7|982.7|985.45|980.45|357
1710790800000|2024-03-18 19:40:00|986.7|981.7|984.16|979.16|986.9|981.9|982.95|977.95|557
1710791100000|2024-03-18 19:45:00|984.25|979.25|980.1|975.1|986|981|979.65|974.65|348
1710791400000|2024-03-18 19:50:00|979.95|974.95|977.65|972.65|980.3|975.3|975.95|970.95|515
1710791700000|2024-03-18 19:55:00|977.7|972.7|976.8|971.8|979.75|974.75|975.6|970.6|572
1710792000000|2024-03-18 20:00:00|976.85|971.85|979.8|974.8|980.3|975.3|976.85|971.85|579
1710792300000|2024-03-18 20:05:00|979.75|974.75|981.8|976.8|983.05|978.05|979.25|974.25|584
1710792600000|2024-03-18 20:10:00|981.7|976.7|981.95|976.95|984.16|979.16|980.6|975.6|586
1710792900000|2024-03-18 20:15:00|981.85|976.85|985.85|980.85|985.9|980.9|980.96|975.96|654
1710793200000|2024-03-18 20:20:00|985.9|980.9|982.65|977.65|986.05|981.05|978.5|973.5|635
1710793500000|2024-03-18 20:25:00|982.69|977.69|986.86|981.86|987.9|982.9|982.25|977.25|511
1710793800000|2024-03-18 20:30:00|986.81|981.81|987.61|982.61|987.8|982.8|983.45|978.45|477
1710794100000|2024-03-18 20:35:00|987.66|982.66|988.65|983.65|989|984|987.19|982.19|255
1710794400000|2024-03-18 20:40:00|987.87|982.87|986.3|981.3|987.87|982.87|985.75|980.75|286
1710794700000|2024-03-18 20:45:00|986.25|981.25|985.8|980.8|987.83|982.83|983.1|978.1|556
1710795000000|2024-03-18 20:50:00|985.75|980.75|983|978|987.8|982.8|982|977|546
1710795300000|2024-03-18 20:55:00|982.9|977.9|985.59|980.59|986.4|981.4|982.6|977.6|457
1710795600000|2024-03-18 21:00:00|985.63|980.63|991.42|986.42|991.54|986.54|984.68|979.68|711
1710795900000|2024-03-18 21:05:00|991.41|986.41|993.16|988.16|993.57|988.57|990.94|985.94|798
1710796200000|2024-03-18 21:10:00|993.17|988.17|993.4|988.4|994.58|989.58|990.38|985.38|810
1710796500000|2024-03-18 21:15:00|993.43|988.43|993.73|988.73|995.2|990.2|993.38|988.38|701
1710796800000|2024-03-18 21:20:00|993.79|988.79|994.16|989.16|995.98|990.98|991.93|986.93|653
1710797100000|2024-03-18 21:25:00|994.12|989.12|997.3|992.3|997.38|992.38|993.56|988.56|715
1710797400000|2024-03-18 21:30:00|997.28|992.28|998.34|993.34|1002.03|997.03|995.84|990.84|700
1710797700000|2024-03-18 21:35:00|998.31|993.31|995.82|990.82|1001.44|996.44|995.78|990.78|576
1710798000000|2024-03-18 21:40:00|995.81|990.81|992.63|987.63|996.27|991.27|992.45|987.45|466
1710798300000|2024-03-18 21:45:00|992.59|987.59|992.67|987.67|994.63|989.63|991.2|986.2|443
1710798600000|2024-03-18 21:50:00|992.68|987.68|990.69|985.69|992.91|987.91|990.68|985.68|497
1710798900000|2024-03-18 21:55:00|990.68|985.68|991.15|986.15|991.22|986.22|987.34|982.34|537
1710799200000|2024-03-18 22:00:00|990.8|985.8|987.05|982.05|991.47|986.47|986.85|981.85|555
1710799500000|2024-03-18 22:05:00|987.2|982.2|990.05|985.05|990.15|985.15|986.7|981.7|538
1710799800000|2024-03-18 22:10:00|990|985|991|986|992.4|987.4|989.9|984.9|355
1710800100000|2024-03-18 22:15:00|991.05|986.05|987.8|982.8|992.35|987.35|985.7|980.7|687
1710800400000|2024-03-18 22:20:00|988|983|982.75|977.75|988.25|983.25|981.85|976.85|684
1710800700000|2024-03-18 22:25:00|982.8|977.8|982.35|977.35|983.95|978.95|980.55|975.55|607
1710801000000|2024-03-18 22:30:00|982.3|977.3|985.75|980.75|986.8|981.8|981.75|976.75|408
1710801300000|2024-03-18 22:35:00|985.7|980.7|978.35|973.35|985.75|980.75|977.7|972.7|509
1710801600000|2024-03-18 22:40:00|982.35|977.35|978|973|982.5|977.5|977.1|972.1|694
1710801900000|2024-03-18 22:45:00|977.95|972.95|982.6|977.6|983.1|978.1|977.2|972.2|721
1710802200000|2024-03-18 22:50:00|982.65|977.65|982.8|977.8|983.85|978.85|980.15|975.15|689
1710802500000|2024-03-18 22:55:00|982.75|977.75|985.85|980.85|985.85|980.85|981.65|976.65|623
1710802800000|2024-03-18 23:00:00|985.8|980.8|992.9|987.9|993.05|988.05|984.75|979.75|676
1710803100000|2024-03-18 23:05:00|992.95|987.95|1000.5|995.5|1000.65|995.65|992.25|987.25|671
1710803400000|2024-03-18 23:10:00|1000.7|995.7|1000.2|995.2|1003.6|998.6|998.65|993.65|559
1710803700000|2024-03-18 23:15:00|1000.1|995.1|998.7|993.7|1000.8|995.8|996.85|991.85|670
1710804000000|2024-03-18 23:20:00|998.65|993.65|1005.1|1000.1|1005.9|1000.9|998.6|993.6|556
1710804300000|2024-03-18 23:25:00|1004|999|1001.75|996.75|1004|999|1001.55|996.55|270
1710804600000|2024-03-18 23:30:00|1001.9|996.9|997.55|992.55|1002.2|997.2|995.8|990.8|493
1710804900000|2024-03-18 23:35:00|997.5|992.5|995.72|990.72|998.4|993.4|993.5|988.5|575
1710805200000|2024-03-18 23:40:00|995.73|990.73|996.2|991.2|999.05|994.05|995.7|990.7|630
1710805500000|2024-03-18 23:45:00|996.25|991.25|993.1|988.1|996.45|991.45|992.4|987.4|572
1710805800000|2024-03-18 23:50:00|993.05|988.05|993.55|988.55|995.15|990.15|992.2|987.2|555
1710806100000|2024-03-18 23:55:00|993.6|988.6|992.65|987.65|994.9|989.9|990.55|985.55|642
1710806400000|2024-03-19 00:00:00|992.62|987.62|994.05|989.05|996.2|991.2|989.05|984.05|715
1710806700000|2024-03-19 00:05:00|994|989|991.05|986.05|998.1|993.1|989.3|984.3|655
1710807000000|2024-03-19 00:10:00|990.3|985.3|989.05|984.05|991|986|988.95|983.95|94
1710807300000|2024-03-19 00:15:00|991.6|986.6|1001.35|996.35|1001.4|996.4|991.2|986.2|591
1710807600000|2024-03-19 00:20:00|1001.3|996.3|991.35|986.35|1001.85|996.85|990.75|985.75|771
1710807900000|2024-03-19 00:25:00|991.3|986.3|988.65|983.65|992.75|987.75|984.65|979.65|688
1710808200000|2024-03-19 00:30:00|988.55|983.55|991.6|986.6|993.55|988.55|987.8|982.8|767
1710808500000|2024-03-19 00:35:00|991.65|986.65|977.45|972.45|991.95|986.95|976.9|971.9|842
1710808800000|2024-03-19 00:40:00|977.35|972.35|974.9|969.9|978.35|973.35|972.7|967.7|884
1710809100000|2024-03-19 00:45:00|975|970|968.45|963.45|976.1|971.1|968.3|963.3|919
1710809400000|2024-03-19 00:50:00|968.35|963.35|962.5|957.5|969|964|960.7|955.7|826
1710809700000|2024-03-19 00:55:00|962.7|957.7|963.75|958.75|965.4|960.4|960.4|955.4|896
1710810000000|2024-03-19 01:00:00|963.85|958.85|957.05|952.05|964.95|959.95|956.85|951.85|847
1710810300000|2024-03-19 01:05:00|957|952|950.15|945.15|958.15|953.15|949.7|944.7|823
1710810600000|2024-03-19 01:10:00|950.05|945.05|952.95|947.95|953.7|948.7|949.6|944.6|909
1710810900000|2024-03-19 01:15:00|953.05|948.05|949.25|944.25|957|952|949.15|944.15|854
1710811200000|2024-03-19 01:20:00|949.2|944.2|948.4|943.4|949.7|944.7|941.15|936.15|863
1710811500000|2024-03-19 01:25:00|948.3|943.3|941.9|936.9|948.65|943.65|937.05|932.05|903
1710811800000|2024-03-19 01:30:00|941.95|936.95|935.8|930.8|945.1|940.1|934.15|929.15|899
1710812100000|2024-03-19 01:35:00|935.85|930.85|941|936|941.8|936.8|935.1|930.1|946
1710812400000|2024-03-19 01:40:00|941.05|936.05|946.15|941.15|947.35|942.35|941.05|936.05|862
1710812700000|2024-03-19 01:45:00|946.2|941.2|937.95|932.95|947.35|942.35|937.3|932.3|842
1710813000000|2024-03-19 01:50:00|937.9|932.9|940.4|935.4|941.6|936.6|936.5|931.5|903
1710813300000|2024-03-19 01:55:00|940.35|935.35|943.6|938.6|944.8|939.8|940.2|935.2|833
1710813600000|2024-03-19 02:00:00|942.3|937.3|943.4|938.4|948.15|943.15|942.3|937.3|741
1710813900000|2024-03-19 02:05:00|943.5|938.5|947.77|942.77|949.85|944.85|942.45|937.45|655
1710814200000|2024-03-19 02:10:00|947.75|942.75|950.32|945.32|950.85|945.85|947.18|942.18|634
1710814500000|2024-03-19 02:15:00|950.24|945.24|951.95|946.95|952.05|947.05|949.2|944.2|606
1710814800000|2024-03-19 02:20:00|952|947|954.9|949.9|955.8|950.8|951.45|946.45|535
1710815100000|2024-03-19 02:25:00|954.95|949.95|954.85|949.85|955.6|950.6|951.8|946.8|562
1710815400000|2024-03-19 02:30:00|954.95|949.95|959.37|954.37|959.5|954.5|954.1|949.1|528
1710815700000|2024-03-19 02:35:00|959.42|954.42|957.7|952.7|960.4|955.4|955.15|950.15|530
1710816000000|2024-03-19 02:40:00|957.75|952.75|953.25|948.25|958.2|953.2|951.5|946.5|672
1710816300000|2024-03-19 02:45:00|953.3|948.3|946.15|941.15|953.3|948.3|945.95|940.95|872
1710816600000|2024-03-19 02:50:00|945.84|940.84|949.2|944.2|951.45|946.45|943.1|938.1|845
1710816900000|2024-03-19 02:55:00|949.15|944.15|946.31|941.31|950.2|945.2|945.57|940.57|892
1710817200000|2024-03-19 03:00:00|946.28|941.28|945.45|940.45|948.03|943.03|941.14|936.14|1056
1710817500000|2024-03-19 03:05:00|945.32|940.32|948.44|943.44|950.64|945.64|944.67|939.67|1043
1710817800000|2024-03-19 03:10:00|948.39|943.39|945.07|940.07|949.13|944.13|942.89|937.89|1077
1710818100000|2024-03-19 03:15:00|945.11|940.11|949.17|944.17|951.51|946.51|943.25|938.25|1042
1710818400000|2024-03-19 03:20:00|949.19|944.19|946.31|941.31|949.19|944.19|944.68|939.68|1042
1710818700000|2024-03-19 03:25:00|946.37|941.37|938.76|933.76|947.76|942.76|938.6|933.6|1011
1710819000000|2024-03-19 03:30:00|938.74|933.74|934.5|929.5|941.51|936.51|934.16|929.16|1046
1710819300000|2024-03-19 03:35:00|934.35|929.35|928.83|923.83|936.75|931.75|928.63|923.63|1024
1710819600000|2024-03-19 03:40:00|928.84|923.84|931.45|926.45|932.78|927.78|925.81|920.81|948
1710819900000|2024-03-19 03:45:00|931.55|926.55|940.85|935.85|941.8|936.8|931.45|926.45|719
1710820200000|2024-03-19 03:50:00|940.75|935.75|948.05|943.05|948.5|943.5|939.5|934.5|741
1710820500000|2024-03-19 03:55:00|948.1|943.1|943.68|938.68|948.9|943.9|943.25|938.25|683
1710820800000|2024-03-19 04:00:00|943.69|938.69|940.9|935.9|947.35|942.35|940.5|935.5|775
1710821100000|2024-03-19 04:05:00|940.85|935.85|942.9|937.9|944.9|939.9|938.2|933.2|742
1710821400000|2024-03-19 04:10:00|942.95|937.95|939.75|934.75|944.05|939.05|938.9|933.9|820
1710821700000|2024-03-19 04:15:00|939.85|934.85|930.9|925.9|940.25|935.25|930.45|925.45|858
1710822000000|2024-03-19 04:20:00|931.05|926.05|937.15|932.15|937.4|932.4|931|926|850
1710822300000|2024-03-19 04:25:00|937.1|932.1|940.6|935.6|940.74|935.74|936.75|931.75|719
1710822600000|2024-03-19 04:30:00|940.7|935.7|944.55|939.55|945|940|940.7|935.7|705
1710822900000|2024-03-19 04:35:00|944.6|939.6|935.7|930.7|944.7|939.7|934.72|929.72|692
1710823200000|2024-03-19 04:40:00|935.5|930.5|933.1|928.1|936.75|931.75|931.35|926.35|834
1710823500000|2024-03-19 04:45:00|933.05|928.05|928.4|923.4|935.4|930.4|925.7|920.7|877
1710823800000|2024-03-19 04:50:00|928.45|923.45|928.29|923.29|931.2|926.2|925.9|920.9|780
1710824100000|2024-03-19 04:55:00|928.1|923.1|925.98|920.98|931.45|926.45|924.75|919.75|760
1710824400000|2024-03-19 05:00:00|925.83|920.83|932.35|927.35|933.55|928.55|925.55|920.55|840
1710824700000|2024-03-19 05:05:00|932.4|927.4|929.6|924.6|935.95|930.95|929.45|924.45|691
1710825000000|2024-03-19 05:10:00|929.55|924.55|923.1|918.1|929.55|924.55|922.66|917.66|748
1710825300000|2024-03-19 05:15:00|923.15|918.15|927.14|922.14|929.84|924.84|922.65|917.65|855
1710825600000|2024-03-19 05:20:00|927.11|922.11|929.55|924.55|931.05|926.05|926.55|921.55|783
1710825900000|2024-03-19 05:25:00|929.5|924.5|921|916|929.66|924.66|920.9|915.9|659
1710826200000|2024-03-19 05:30:00|920.95|915.95|931.9|926.9|932.3|927.3|919.4|914.4|812
1710826500000|2024-03-19 05:35:00|931.85|926.85|927.34|922.34|933.7|928.7|926.25|921.25|641
1710826800000|2024-03-19 05:40:00|927.35|922.35|922.29|917.29|927.75|922.75|920.5|915.5|939
1710827100000|2024-03-19 05:45:00|922.35|917.35|923.2|918.2|923.9|918.9|917.55|912.55|472
1710827400000|2024-03-19 05:50:00|923.15|918.15|927.13|922.13|928.15|923.15|923|918|826
1710827700000|2024-03-19 05:55:00|927.15|922.15|928.75|923.75|928.94|923.94|925.45|920.45|762
1710828000000|2024-03-19 06:00:00|928.65|923.65|928.55|923.55|931.25|926.25|926.85|921.85|849
1710828300000|2024-03-19 06:05:00|928.4|923.4|924.85|919.85|928.9|923.9|922.74|917.74|852
1710828600000|2024-03-19 06:10:00|925|920|935.25|930.25|935.45|930.45|924.33|919.33|787
1710828900000|2024-03-19 06:15:00|935.1|930.1|929.7|924.7|936.15|931.15|928.62|923.62|804
1710829200000|2024-03-19 06:20:00|929.53|924.53|930.75|925.75|931.2|926.2|925.25|920.25|793
1710829500000|2024-03-19 06:25:00|930.7|925.7|927.8|922.8|931.55|926.55|926.65|921.65|665
1710829800000|2024-03-19 06:30:00|927.85|922.85|928.65|923.65|931.75|926.75|927.6|922.6|784
1710830100000|2024-03-19 06:35:00|928.6|923.6|919.4|914.4|928.6|923.6|917.4|912.4|754
1710830400000|2024-03-19 06:40:00|919.6|914.6|916|911|920.9|915.9|914.85|909.85|706
1710830700000|2024-03-19 06:45:00|916.2|911.2|909.65|904.65|917.15|912.15|908.6|903.6|648
1710831000000|2024-03-19 06:50:00|909.75|904.75|915.83|910.83|917.85|912.85|907.63|902.63|646
1710831300000|2024-03-19 06:55:00|915.78|910.78|916.25|911.25|919.25|914.25|915.6|910.6|462
1710831600000|2024-03-19 07:00:00|918.35|913.35|908.75|903.75|918.9|913.9|908.1|903.1|747
1710831900000|2024-03-19 07:05:00|908.6|903.6|907.35|902.35|913.75|908.75|906.88|901.88|871
1710832200000|2024-03-19 07:10:00|907.3|902.3|898|893|908.4|903.4|897.07|892.07|704
1710832500000|2024-03-19 07:15:00|898.35|893.35|907.75|902.75|908.9|903.9|891.05|886.05|783
1710832800000|2024-03-19 07:20:00|907.65|902.65|915.25|910.25|915.65|910.65|907.2|902.2|705
1710833100000|2024-03-19 07:25:00|915.15|910.15|918.3|913.3|918.4|913.4|913.1|908.1|694
1710833400000|2024-03-19 07:30:00|918.25|913.25|913.6|908.6|919.7|914.7|912.65|907.65|598
1710833700000|2024-03-19 07:35:00|913.65|908.65|917.05|912.05|917.6|912.6|910.3|905.3|607
1710834000000|2024-03-19 07:40:00|917.1|912.1|910.95|905.95|919.25|914.25|910.9|905.9|691
1710834300000|2024-03-19 07:45:00|910.9|905.9|919.14|914.14|920|915|910.83|905.83|661
1710834600000|2024-03-19 07:50:00|919.34|914.34|920.95|915.95|921.05|916.05|917.7|912.7|554
1710834900000|2024-03-19 07:55:00|921|916|920.7|915.7|921.1|916.1|918.36|913.36|289
1710835200000|2024-03-19 08:00:00|922.1|917.1|911.9|906.9|922.2|917.2|911.25|906.25|543
1710835500000|2024-03-19 08:05:00|911.75|906.75|913.95|908.95|914.25|909.25|910.65|905.65|584
1710835800000|2024-03-19 08:10:00|913.9|908.9|913.65|908.65|915.3|910.3|911.2|906.2|398
1710836400000|2024-03-19 08:20:00|903.55|898.55|904.55|899.55|905.4|900.4|903.5|898.5|111
1710836700000|2024-03-19 08:25:00|904.4|899.4|899.1|894.1|908|903|898.23|893.23|677
1710837000000|2024-03-19 08:30:00|899|894|902.6|897.6|906.5|901.5|894.95|889.95|669
1710837300000|2024-03-19 08:35:00|902.7|897.7|903.3|898.3|906.2|901.2|902.35|897.35|683
1710837600000|2024-03-19 08:40:00|903.17|898.17|897|892|903.17|898.17|896.3|891.3|712
1710837900000|2024-03-19 08:45:00|896.95|891.95|889.41|884.41|899.7|894.7|889.3|884.3|743
1710838200000|2024-03-19 08:50:00|889.56|884.56|884.2|879.2|895.15|890.15|883.8|878.8|716
1710838500000|2024-03-19 08:55:00|884.05|879.05|887.4|882.4|891.35|886.35|883.15|878.15|776
1710838800000|2024-03-19 09:00:00|887.45|882.45|889.5|884.5|893.8|888.8|886.05|881.05|751
1710839100000|2024-03-19 09:05:00|889.45|884.45|880.1|875.1|889.95|884.95|876.7|871.7|737
1710839400000|2024-03-19 09:10:00|880.2|875.2|892.45|887.45|892.7|887.7|872.85|867.85|770
1710839700000|2024-03-19 09:15:00|892.2|887.2|891.75|886.75|899.25|894.25|889.15|884.15|761
1710840000000|2024-03-19 09:20:00|891.81|886.81|899.05|894.05|900.5|895.5|891.05|886.05|758
1710840300000|2024-03-19 09:25:00|899.14|894.14|895.65|890.65|900.65|895.65|894.6|889.6|728
1710840600000|2024-03-19 09:30:00|895.7|890.7|901.3|896.3|903.95|898.95|895.45|890.45|646
1710840900000|2024-03-19 09:35:00|901.2|896.2|894.45|889.45|903.2|898.2|893|888|733
1710841200000|2024-03-19 09:40:00|894.3|889.3|895.3|890.3|896.4|891.4|891.1|886.1|731
1710841500000|2024-03-19 09:45:00|895.25|890.25|900.55|895.55|902.45|897.45|893|888|687
1710841800000|2024-03-19 09:50:00|900.6|895.6|907.93|902.93|908.25|903.25|899.8|894.8|636
1710842100000|2024-03-19 09:55:00|908|903|909.25|904.25|910.05|905.05|905.9|900.9|635
1710842400000|2024-03-19 10:00:00|909.35|904.35|904.5|899.5|909.35|904.35|903.65|898.65|661
1710843000000|2024-03-19 10:10:00|898.45|893.45|900.35|895.35|901.65|896.65|897.6|892.6|355
1710843300000|2024-03-19 10:15:00|900.34|895.34|891.3|886.3|901.7|896.7|889.1|884.1|702
1710843600000|2024-03-19 10:20:00|891.45|886.45|895.23|890.23|895.65|890.65|890.7|885.7|795
1710843900000|2024-03-19 10:25:00|895.1|890.1|891.75|886.75|895.35|890.35|891|886|741
1710844200000|2024-03-19 10:30:00|891.7|886.7|893.24|888.24|896.25|891.25|890.15|885.15|709
1710844500000|2024-03-19 10:35:00|893.31|888.31|892.75|887.75|897.2|892.2|892.05|887.05|602
1710844800000|2024-03-19 10:40:00|892.73|887.73|896.2|891.2|897|892|892.25|887.25|621
1710845100000|2024-03-19 10:45:00|896.28|891.28|900.8|895.8|902.3|897.3|888.9|883.9|719
1710845400000|2024-03-19 10:50:00|900.81|895.81|900.83|895.83|903.68|898.68|898.2|893.2|744
1710845700000|2024-03-19 10:55:00|900.98|895.98|901.67|896.67|903.35|898.35|898.05|893.05|667
1710846000000|2024-03-19 11:00:00|901.62|896.62|896.05|891.05|904.2|899.2|894.8|889.8|670
1710846300000|2024-03-19 11:05:00|896.1|891.1|897.05|892.05|897.23|892.23|894.5|889.5|203
1710846600000|2024-03-19 11:10:00|891.9|886.9|893.1|888.1|893.85|888.85|890.85|885.85|355
1710846900000|2024-03-19 11:15:00|893.15|888.15|897.42|892.42|897.6|892.6|892|887|641
1710847200000|2024-03-19 11:20:00|897.35|892.35|892.65|887.65|897.55|892.55|892.15|887.15|645
1710847500000|2024-03-19 11:25:00|892.7|887.7|894.1|889.1|894.17|889.17|889.62|884.62|682
1710847800000|2024-03-19 11:30:00|894.05|889.05|903.25|898.25|903.85|898.85|893.9|888.9|674
1710848100000|2024-03-19 11:35:00|903.2|898.2|905.15|900.15|905.3|900.3|899.4|894.4|654
1710848400000|2024-03-19 11:40:00|905.2|900.2|907.43|902.43|907.75|902.75|903.7|898.7|613
1710848700000|2024-03-19 11:45:00|907.38|902.38|912.4|907.4|912.9|907.9|904.35|899.35|604
1710849000000|2024-03-19 11:50:00|912.5|907.5|912.95|907.95|915.1|910.1|911.2|906.2|610
1710849300000|2024-03-19 11:55:00|912.9|907.9|915.15|910.15|916.05|911.05|912.7|907.7|535
1710849600000|2024-03-19 12:00:00|915.2|910.2|913.5|908.5|920.05|915.05|912.5|907.5|676
1710849900000|2024-03-19 12:05:00|913.45|908.45|918.8|913.8|920.05|915.05|912.75|907.75|682
1710850200000|2024-03-19 12:10:00|918.95|913.95|919.85|914.85|921.7|916.7|916.95|911.95|709
1710850500000|2024-03-19 12:15:00|919.9|914.9|911.15|906.15|920.85|915.85|909.65|904.65|662
1710850800000|2024-03-19 12:20:00|911|906|916.65|911.65|918|913|910.7|905.7|648
1710851100000|2024-03-19 12:25:00|916.7|911.7|913.7|908.7|917.05|912.05|913.15|908.15|582
1710851400000|2024-03-19 12:30:00|913.9|908.9|919.63|914.63|920.35|915.35|913.5|908.5|621
1710851700000|2024-03-19 12:35:00|919.65|914.65|923.5|918.5|924.6|919.6|919.4|914.4|639
1710852000000|2024-03-19 12:40:00|923.55|918.55|926.2|921.2|926.55|921.55|921.75|916.75|654
1710852300000|2024-03-19 12:45:00|926.12|921.12|920.5|915.5|926.2|921.2|918.65|913.65|639
1710852600000|2024-03-19 12:50:00|920.65|915.65|922.19|917.19|924.5|919.5|918.5|913.5|647
1710852900000|2024-03-19 12:55:00|922.25|917.25|918.24|913.24|922.55|917.55|917.56|912.56|588
1710853200000|2024-03-19 13:00:00|918.34|913.34|912.7|907.7|921.1|916.1|911.44|906.44|618
1710853500000|2024-03-19 13:05:00|912.65|907.65|913.15|908.15|914.8|909.8|911.13|906.13|600
1710853800000|2024-03-19 13:10:00|913.2|908.2|911.1|906.1|916|911|910.34|905.34|586
1710854100000|2024-03-19 13:15:00|911.15|906.15|912.8|907.8|913.25|908.25|909.09|904.09|586
1710854400000|2024-03-19 13:20:00|913|908|918.15|913.15|918.95|913.95|912.7|907.7|572
1710854700000|2024-03-19 13:25:00|917.95|912.95|920.5|915.5|921.2|916.2|916.65|911.65|559
1710855000000|2024-03-19 13:30:00|920.45|915.45|913.85|908.85|920.6|915.6|913.35|908.35|597
1710855300000|2024-03-19 13:35:00|913.82|908.82|915.6|910.6|919.3|914.3|913.79|908.79|612
1710855600000|2024-03-19 13:40:00|915.57|910.57|912|907|915.7|910.7|909.8|904.8|637
1710855900000|2024-03-19 13:45:00|911.85|906.85|909.9|904.9|913.7|908.7|909.85|904.85|618
1710856200000|2024-03-19 13:50:00|909.95|904.95|909.84|904.84|912.15|907.15|906.75|901.75|591
1710856500000|2024-03-19 13:55:00|909.74|904.74|913.9|908.9|915.25|910.25|909.45|904.45|543
1710856800000|2024-03-19 14:00:00|913.75|908.75|905.05|900.05|913.75|908.75|905.05|900.05|583
1710857100000|2024-03-19 14:05:00|904.93|899.93|900.1|895.1|906.4|901.4|899.77|894.77|586
1710857400000|2024-03-19 14:10:00|900.11|895.11|901.05|896.05|903.05|898.05|897.95|892.95|604
1710857700000|2024-03-19 14:15:00|901.1|896.1|902.45|897.45|904.55|899.55|899.8|894.8|575
1710858000000|2024-03-19 14:20:00|902.5|897.5|900.35|895.35|902.95|897.95|898.65|893.65|642
1710858300000|2024-03-19 14:25:00|900.15|895.15|902.15|897.15|903.26|898.26|899.15|894.15|594
1710858600000|2024-03-19 14:30:00|902.1|897.1|905.31|900.31|907.14|902.14|901.77|896.77|555
1710858900000|2024-03-19 14:35:00|905.32|900.32|909.85|904.85|910.2|905.2|904.65|899.65|587
1710859200000|2024-03-19 14:40:00|909.8|904.8|915.97|910.97|916.6|911.6|909.35|904.35|559
1710859500000|2024-03-19 14:45:00|916|911|915.8|910.8|916.47|911.47|910.75|905.75|577
1710859800000|2024-03-19 14:50:00|915.75|910.75|913.71|908.71|917.25|912.25|912.3|907.3|620
1710860100000|2024-03-19 14:55:00|913.5|908.5|914.3|909.3|915|910|912.8|907.8|97
1710860400000|2024-03-19 15:00:00|908.96|903.96|909.15|904.15|910.2|905.2|908.4|903.4|91
1710860700000|2024-03-19 15:05:00|909.16|904.16|910.68|905.68|913.35|908.35|909.16|904.16|621
1710861000000|2024-03-19 15:10:00|910.64|905.64|905.74|900.74|911.65|906.65|904.05|899.05|727
1710861300000|2024-03-19 15:15:00|905.65|900.65|908.2|903.2|908.64|903.64|900.05|895.05|773
1710861600000|2024-03-19 15:20:00|908.3|903.3|910.8|905.8|913.4|908.4|906.9|901.9|581
1710861900000|2024-03-19 15:25:00|910.75|905.75|907.3|902.3|911.7|906.7|904.87|899.87|701
1710862200000|2024-03-19 15:30:00|907.25|902.25|915.05|910.05|916.05|911.05|907.03|902.03|686
1710862500000|2024-03-19 15:35:00|915.1|910.1|919.23|914.23|919.8|914.8|914.8|909.8|728
1710862800000|2024-03-19 15:40:00|918.95|913.95|921.02|916.02|921.21|916.21|918.17|913.17|488
1710863100000|2024-03-19 15:45:00|921.07|916.07|924.47|919.47|924.95|919.95|916.91|911.91|757
1710863400000|2024-03-19 15:50:00|924.42|919.42|921.98|916.98|924.85|919.85|919.78|914.78|748
1710863700000|2024-03-19 15:55:00|921.89|916.89|922.85|917.85|924.65|919.65|919.97|914.97|773
1710864000000|2024-03-19 16:00:00|922.9|917.9|923.3|918.3|926.88|921.88|921.65|916.65|687
1710864300000|2024-03-19 16:05:00|923.35|918.35|926.1|921.1|926.65|921.65|922.6|917.6|766
1710864600000|2024-03-19 16:10:00|926.15|921.15|920.95|915.95|928.15|923.15|920.6|915.6|719
1710864900000|2024-03-19 16:15:00|920.75|915.75|919.8|914.8|920.9|915.9|915.3|910.3|746
1710865200000|2024-03-19 16:20:00|919.65|914.65|918.1|913.1|920.05|915.05|916.7|911.7|758
1710865500000|2024-03-19 16:25:00|918.25|913.25|916.4|911.4|919.6|914.6|915.45|910.45|842
1710865800000|2024-03-19 16:30:00|916.25|911.25|913.25|908.25|917.95|912.95|912.75|907.75|895
1710866100000|2024-03-19 16:35:00|913.3|908.3|916.15|911.15|917.05|912.05|912.15|907.15|856
1710866400000|2024-03-19 16:40:00|916.1|911.1|920.45|915.45|921.5|916.5|914.95|909.95|817
1710866700000|2024-03-19 16:45:00|920.6|915.6|917.5|912.5|920.75|915.75|915.9|910.9|817
1710867000000|2024-03-19 16:50:00|917.55|912.55|918.5|913.5|921.75|916.75|917.05|912.05|867
1710867300000|2024-03-19 16:55:00|918.45|913.45|918.65|913.65|920.85|915.85|916.65|911.65|774
1710867600000|2024-03-19 17:00:00|918.7|913.7|922.65|917.65|923.5|918.5|915.45|910.45|791
1710867900000|2024-03-19 17:05:00|922.6|917.6|922.7|917.7|925.55|920.55|921.05|916.05|801
1710868200000|2024-03-19 17:10:00|922.55|917.55|925.35|920.35|926.65|921.65|922.35|917.35|566
1710868500000|2024-03-19 17:15:00|925.2|920.2|924.95|919.95|925.6|920.6|921.8|916.8|705
1710868800000|2024-03-19 17:20:00|925.1|920.1|926.05|921.05|926.95|921.95|924.4|919.4|518
1710869100000|2024-03-19 17:25:00|926.1|921.1|927.05|922.05|928.35|923.35|925.5|920.5|665
1710869400000|2024-03-19 17:30:00|927.1|922.1|922.75|917.75|927.55|922.55|922.4|917.4|723
1710869700000|2024-03-19 17:35:00|922.7|917.7|919.3|914.3|923.15|918.15|918.4|913.4|573
1710870000000|2024-03-19 17:40:00|919.25|914.25|919.05|914.05|920.65|915.65|916.45|911.45|765
1710870300000|2024-03-19 17:45:00|919|914|918.5|913.5|921.9|916.9|918.45|913.45|689
1710870600000|2024-03-19 17:50:00|918.55|913.55|918.5|913.5|919.05|914.05|916.02|911.02|596
1710870900000|2024-03-19 17:55:00|918.45|913.45|919.2|914.2|920.2|915.2|917.4|912.4|377
1710871200000|2024-03-19 18:00:00|918.65|913.65|917.95|912.95|920|915|916.9|911.9|527
1710871500000|2024-03-19 18:05:00|917.9|912.9|913.25|908.25|919|914|911.25|906.25|499
1710871800000|2024-03-19 18:10:00|913.2|908.2|912.8|907.8|913.75|908.75|909.95|904.95|526
1710872100000|2024-03-19 18:15:00|912.85|907.85|917|912|917.15|912.15|912.85|907.85|630
1710872400000|2024-03-19 18:20:00|917.05|912.05|916.45|911.45|919.05|914.05|915.35|910.35|597
1710872700000|2024-03-19 18:25:00|916.4|911.4|917.7|912.7|918.45|913.45|916.3|911.3|392
1710873000000|2024-03-19 18:30:00|917.65|912.65|919|914|919.95|914.95|917.4|912.4|282
1710873300000|2024-03-19 18:35:00|918.95|913.95|919.25|914.25|920.75|915.75|917.6|912.6|266
1710873600000|2024-03-19 18:40:00|919.3|914.3|922.25|917.25|922.45|917.45|917.85|912.85|344
1710873900000|2024-03-19 18:45:00|922.2|917.2|918.15|913.15|922.55|917.55|917.6|912.6|333
1710874200000|2024-03-19 18:50:00|918.1|913.1|916.45|911.45|918.2|913.2|915.95|910.95|296
1710874500000|2024-03-19 18:55:00|916.55|911.55|917.15|912.15|918.6|913.6|915.85|910.85|352
1710874800000|2024-03-19 19:00:00|917.2|912.2|914.8|909.8|918.15|913.15|914.55|909.55|400
1710875100000|2024-03-19 19:05:00|914.85|909.85|920.65|915.65|920.65|915.65|914.25|909.25|377
1710875400000|2024-03-19 19:10:00|920.7|915.7|921.5|916.5|922.5|917.5|920.7|915.7|301
1710875700000|2024-03-19 19:15:00|921.55|916.55|925.35|920.35|925.35|920.35|919.75|914.75|253
1710876000000|2024-03-19 19:20:00|925.3|920.3|928.55|923.55|928.55|923.55|924.55|919.55|293
1710876300000|2024-03-19 19:25:00|928.5|923.5|926.3|921.3|929.75|924.75|925.3|920.3|385
1710876600000|2024-03-19 19:30:00|926.4|921.4|922.5|917.5|926.6|921.6|922.45|917.45|251
1710876900000|2024-03-19 19:35:00|922.45|917.45|923.35|918.35|923.85|918.85|922.1|917.1|239
1710877200000|2024-03-19 19:40:00|923.4|918.4|922.15|917.15|925.25|920.25|921.25|916.25|256
1710877500000|2024-03-19 19:45:00|922.05|917.05|921.15|916.15|924.8|919.8|921.05|916.05|293
1710877800000|2024-03-19 19:50:00|921.2|916.2|920.1|915.1|921.35|916.35|918.4|913.4|273
1710878100000|2024-03-19 19:55:00|920.2|915.2|921.45|916.45|922.05|917.05|920.1|915.1|120
1710878400000|2024-03-19 20:00:00|922.43|917.43|917.6|912.6|924.75|919.75|917.5|912.5|385
1710878700000|2024-03-19 20:05:00|917.55|912.55|914.2|909.2|918|913|912.1|907.1|714
1710879000000|2024-03-19 20:10:00|914.25|909.25|914.05|909.05|915.25|910.25|911.9|906.9|692
1710879300000|2024-03-19 20:15:00|913.85|908.85|909.9|904.9|914.3|909.3|909.55|904.55|594
1710879600000|2024-03-19 20:20:00|909.85|904.85|906.3|901.3|911.1|906.1|905.35|900.35|597
1710879900000|2024-03-19 20:25:00|906.35|901.35|907.95|902.95|908|903|903.95|898.95|277
1710880200000|2024-03-19 20:30:00|908|903|914.35|909.35|914.8|909.8|908|903|387
1710880500000|2024-03-19 20:35:00|914.4|909.4|912.02|907.02|915.85|910.85|911.64|906.64|316
1710880800000|2024-03-19 20:40:00|911.97|906.97|905.6|900.6|912.07|907.07|904.2|899.2|466
1710881100000|2024-03-19 20:45:00|905.55|900.55|909.95|904.95|910.65|905.65|903|898|576
1710881400000|2024-03-19 20:50:00|909.85|904.85|904.1|899.1|910.45|905.45|903.95|898.95|490
1710881700000|2024-03-19 20:55:00|904.15|899.15|904.66|899.66|906.9|901.9|902.1|897.1|550
1710882000000|2024-03-19 21:00:00|904.72|899.72|903.53|898.53|908.52|903.52|903.26|898.26|981
1710882300000|2024-03-19 21:05:00|903.52|898.52|899.59|894.59|903.98|898.98|898.01|893.01|965
1710882600000|2024-03-19 21:10:00|899.67|894.67|900.95|895.95|902.67|897.67|898.45|893.45|948
1710882900000|2024-03-19 21:15:00|900.85|895.85|904.64|899.64|905.94|900.94|898.68|893.68|936
1710883200000|2024-03-19 21:20:00|904.68|899.68|898.11|893.11|904.68|899.68|896.38|891.38|902
1710883500000|2024-03-19 21:25:00|897.96|892.96|899.09|894.09|900.1|895.1|896.25|891.25|785
1710883800000|2024-03-19 21:30:00|899.06|894.06|897.68|892.68|899.87|894.87|894.54|889.54|673
1710884100000|2024-03-19 21:35:00|897.61|892.61|899.87|894.87|899.87|894.87|897.61|892.61|539
1710884400000|2024-03-19 21:40:00|899.88|894.88|901.45|896.45|901.72|896.72|899.58|894.58|474
1710884700000|2024-03-19 21:45:00|901.41|896.41|906.66|901.66|906.72|901.72|901.13|896.13|407
1710885000000|2024-03-19 21:50:00|906.62|901.62|906.65|901.65|907.06|902.06|906.28|901.28|506
1710885300000|2024-03-19 21:55:00|906.61|901.61|904.78|899.78|906.64|901.64|902.9|897.9|449
1710885600000|2024-03-19 22:00:00|905.45|900.45|903.7|898.7|907.55|902.55|903.65|898.65|269
1710885900000|2024-03-19 22:05:00|903.65|898.65|900|895|906.45|901.45|899.5|894.5|542
1710886200000|2024-03-19 22:10:00|899.85|894.85|893.85|888.85|900.2|895.2|893.8|888.8|453
1710886500000|2024-03-19 22:15:00|893.9|888.9|890.9|885.9|895.4|890.4|890.1|885.1|746
1710886800000|2024-03-19 22:20:00|891|886|885.55|880.55|891.05|886.05|885.2|880.2|667
1710887100000|2024-03-19 22:25:00|885.5|880.5|882.9|877.9|888.15|883.15|882.25|877.25|715
1710887400000|2024-03-19 22:30:00|883.15|878.15|886.5|881.5|889.35|884.35|880.05|875.05|774
1710887700000|2024-03-19 22:35:00|886.45|881.45|880.65|875.65|887.45|882.45|879.05|874.05|844
1710888000000|2024-03-19 22:40:00|880.75|875.75|877.4|872.4|883.14|878.14|877.25|872.25|589
1710888300000|2024-03-19 22:45:00|877.35|872.35|881.05|876.05|882.65|877.65|877.1|872.1|588
1710888600000|2024-03-19 22:50:00|881.2|876.2|877.1|872.1|882.3|877.3|877|872|554
1710888900000|2024-03-19 22:55:00|877.15|872.15|880.15|875.15|880.15|875.15|873.95|868.95|453
1710889200000|2024-03-19 23:00:00|880.2|875.2|872.75|867.75|882.75|877.75|871.85|866.85|412
1710889500000|2024-03-19 23:05:00|872.9|867.9|873.05|868.05|874.05|869.05|868.9|863.9|697
1710889800000|2024-03-19 23:10:00|873|868|867.2|862.2|874.9|869.9|866.75|861.75|446
1710890100000|2024-03-19 23:15:00|867.25|862.25|870.45|865.45|871.95|866.95|866.25|861.25|669
1710890400000|2024-03-19 23:20:00|870.25|865.25|864.25|859.25|870.4|865.4|863.15|858.15|529
1710890700000|2024-03-19 23:25:00|864.35|859.35|867.2|862.2|869.7|864.7|862.85|857.85|506
1710891000000|2024-03-19 23:30:00|867.25|862.25|876.8|871.8|878|873|867.15|862.15|683
1710891300000|2024-03-19 23:35:00|876.85|871.85|880.2|875.2|881.15|876.15|876.45|871.45|519
1710891600000|2024-03-19 23:40:00|880.15|875.15|879.4|874.4|883|878|878.65|873.65|512
1710891900000|2024-03-19 23:45:00|879.25|874.25|879.85|874.85|880.35|875.35|878.9|873.9|74
1710892200000|2024-03-19 23:50:00|881.15|876.15|879.05|874.05|882.45|877.45|878.9|873.9|166
1710892500000|2024-03-19 23:55:00|879|874|878.85|873.85|880.2|875.2|876.65|871.65|320
1710892800000|2024-03-20 00:00:00|878.4|873.4|878.15|873.15|885.55|880.55|877.75|872.75|424
1710893100000|2024-03-20 00:05:00|882.85|877.85|882.9|877.9|882.9|877.9|882.85|877.85|2
1710893400000|2024-03-20 00:10:00|882.95|877.95|880.9|875.9|884.8|879.8|878.15|873.15|424
1710893700000|2024-03-20 00:15:00|880.95|875.95|884.62|879.62|884.62|879.62|876.5|871.5|381
1710894000000|2024-03-20 00:20:00|888.8|883.8|891.05|886.05|891.25|886.25|886.75|881.75|648
1710894300000|2024-03-20 00:25:00|891|886|889.95|884.95|893.13|888.13|888.95|883.95|839
1710894600000|2024-03-20 00:30:00|889.75|884.75|887.85|882.85|890.4|885.4|883.3|878.3|669
1710894900000|2024-03-20 00:35:00|887.95|882.95|890.65|885.65|894.45|889.45|887|882|645
1710895200000|2024-03-20 00:40:00|891.1|886.1|890.5|885.5|892.1|887.1|888.7|883.7|625
1710895500000|2024-03-20 00:45:00|890.55|885.55|889.4|884.4|891.7|886.7|887.03|882.03|633
1710895800000|2024-03-20 00:50:00|889.45|884.45|889.6|884.6|890.05|885.05|889.45|884.45|34
1710896100000|2024-03-20 00:55:00|897.25|892.25|899.05|894.05|899.05|894.05|894.85|889.85|302
1710896400000|2024-03-20 01:00:00|899.1|894.1|891.45|886.45|899.55|894.55|891.3|886.3|308
1710896700000|2024-03-20 01:05:00|891.4|886.4|889.55|884.55|891.4|886.4|888.1|883.1|389
1710897000000|2024-03-20 01:10:00|889.35|884.35|888.35|883.35|890.75|885.75|884.95|879.95|443
1710897300000|2024-03-20 01:15:00|888.3|883.3|882.45|877.45|888.85|883.85|881|876|460
1710897600000|2024-03-20 01:20:00|882.25|877.25|876.25|871.25|882.75|877.75|876.15|871.15|452
1710897900000|2024-03-20 01:25:00|876.2|871.2|881.9|876.9|882.2|877.2|873.1|868.1|465
1710898200000|2024-03-20 01:30:00|881.8|876.8|876.9|871.9|882.45|877.45|876.55|871.55|489
1710898500000|2024-03-20 01:35:00|876.65|871.65|877.2|872.2|879.95|874.95|875.2|870.2|481
1710898800000|2024-03-20 01:40:00|877.4|872.4|874.15|869.15|877.4|872.4|872.45|867.45|425
1710899100000|2024-03-20 01:45:00|874.05|869.05|880.35|875.35|881.45|876.45|873.65|868.65|378
1710899400000|2024-03-20 01:50:00|880.3|875.3|881.35|876.35|883.9|878.9|880.1|875.1|320
1710899700000|2024-03-20 01:55:00|881.2|876.2|878|873|882.95|877.95|875.75|870.75|313
1710900000000|2024-03-20 02:00:00|878.15|873.15|881.75|876.75|882.95|877.95|874.77|869.77|425
1710900300000|2024-03-20 02:05:00|881.65|876.65|883.85|878.85|884.05|879.05|880.85|875.85|316
1710900600000|2024-03-20 02:10:00|883.75|878.75|886.65|881.65|887.8|882.8|883.65|878.65|390
1710900900000|2024-03-20 02:15:00|886.55|881.55|888.3|883.3|888.45|883.45|884.1|879.1|277
1710901200000|2024-03-20 02:20:00|888.45|883.45|886.5|881.5|888.45|883.45|884.55|879.55|309
1710901500000|2024-03-20 02:25:00|886.65|881.65|887.05|882.05|887.05|882.05|886.4|881.4|26
1710901800000|2024-03-20 02:30:00|889.25|884.25|887.2|882.2|889.79|884.79|884.65|879.65|399
1710902100000|2024-03-20 02:35:00|887.25|882.25|888.45|883.45|888.74|883.74|886.25|881.25|373
1710902400000|2024-03-20 02:40:00|888.55|883.55|889|884|890.3|885.3|885.95|880.95|349
1710902700000|2024-03-20 02:45:00|888.95|883.95|890.7|885.7|891.25|886.25|888.1|883.1|426
1710903000000|2024-03-20 02:50:00|890.75|885.75|889.35|884.35|890.75|885.75|887.25|882.25|300
1710903600000|2024-03-20 03:00:00|890.85|885.85|892.75|887.75|893.35|888.35|890.05|885.05|228
1710903900000|2024-03-20 03:05:00|892.85|887.85|890.3|885.3|894.85|889.85|890.25|885.25|224
1710904200000|2024-03-20 03:10:00|890.35|885.35|889.75|884.75|891.55|886.55|887.85|882.85|234
1710904500000|2024-03-20 03:15:00|889.7|884.7|894.5|889.5|895|890|887.45|882.45|188
1710904800000|2024-03-20 03:20:00|894.45|889.45|897.65|892.65|898.59|893.59|894.15|889.15|264
1710905100000|2024-03-20 03:25:00|897.45|892.45|901.05|896.05|901.45|896.45|897.45|892.45|211
1710905400000|2024-03-20 03:30:00|901.15|896.15|898.4|893.4|901.35|896.35|897.15|892.15|153
1710906000000|2024-03-20 03:40:00|898.1|893.1|893.3|888.3|898.15|893.15|893.25|888.25|172
1710906300000|2024-03-20 03:45:00|893.35|888.35|888.5|883.5|894.95|889.95|886.55|881.55|556
1710906600000|2024-03-20 03:50:00|888.74|883.74|883.85|878.85|889.65|884.65|883.55|878.55|409
1710906900000|2024-03-20 03:55:00|883.9|878.9|874.6|869.6|884.2|879.2|872.35|867.35|728
1710907200000|2024-03-20 04:00:00|874.55|869.55|879.45|874.45|882.15|877.15|873.7|868.7|651
1710907500000|2024-03-20 04:05:00|879.69|874.69|882.4|877.4|882.45|877.45|871.45|866.45|510
1710907800000|2024-03-20 04:10:00|882.3|877.3|881.65|876.65|882.45|877.45|878.45|873.45|733
1710908100000|2024-03-20 04:15:00|881.7|876.7|882.05|877.05|883.05|878.05|878.8|873.8|467
1710908400000|2024-03-20 04:20:00|882|877|872.7|867.7|882|877|872.1|867.1|337
1710908700000|2024-03-20 04:25:00|872.75|867.75|874.4|869.4|876.05|871.05|872.25|867.25|246
1710909000000|2024-03-20 04:30:00|872.5|867.5|863.94|858.94|872.5|867.5|862.85|857.85|451
1710909300000|2024-03-20 04:35:00|864|859|865.2|860.2|865.75|860.75|859.8|854.8|845
1710909600000|2024-03-20 04:40:00|865.45|860.45|864.39|859.39|867.95|862.95|862.5|857.5|574
1710909900000|2024-03-20 04:45:00|864.35|859.35|867.35|862.35|868.65|863.65|863.4|858.4|579
1710910200000|2024-03-20 04:50:00|867.45|862.45|865.3|860.3|868.85|863.85|862.75|857.75|571
1710910500000|2024-03-20 04:55:00|865.4|860.4|869.3|864.3|870.7|865.7|865.25|860.25|444
1710910800000|2024-03-20 05:00:00|869.25|864.25|868.45|863.45|874.05|869.05|867.35|862.35|350
1710911100000|2024-03-20 05:05:00|868.25|863.25|862.55|857.55|868.45|863.45|861.46|856.46|706
1710911400000|2024-03-20 05:10:00|862.5|857.5|862.8|857.8|865.9|860.9|859.64|854.64|854
1710911700000|2024-03-20 05:15:00|862.77|857.77|862.7|857.7|864.2|859.2|857.95|852.95|757
1710912000000|2024-03-20 05:20:00|862.75|857.75|855.35|850.35|864.22|859.22|852.75|847.75|680
1710912300000|2024-03-20 05:25:00|855.05|850.05|858.45|853.45|859.42|854.42|851.55|846.55|749
1710912600000|2024-03-20 05:30:00|858.6|853.6|862.9|857.9|863.1|858.1|853.9|848.9|754
1710912900000|2024-03-20 05:35:00|862.95|857.95|866.85|861.85|867.95|862.95|860.1|855.1|610
1710913200000|2024-03-20 05:40:00|866.7|861.7|870.45|865.45|870.45|865.45|864.45|859.45|609
1710913500000|2024-03-20 05:45:00|870.33|865.33|868.35|863.35|870.33|865.33|863.9|858.9|625
1710913800000|2024-03-20 05:50:00|868.4|863.4|870.25|865.25|871.3|866.3|866.4|861.4|594
1710914100000|2024-03-20 05:55:00|870|865|871.1|866.1|874.55|869.55|869.5|864.5|630
1710914400000|2024-03-20 06:00:00|871|866|872.1|867.1|874.25|869.25|870.7|865.7|397
1710914700000|2024-03-20 06:05:00|872.15|867.15|874.8|869.8|874.95|869.95|871.05|866.05|472
1710915000000|2024-03-20 06:10:00|874.4|869.4|873.15|868.15|874.7|869.7|873.15|868.15|95
1710915300000|2024-03-20 06:15:00|879.65|874.65|879.4|874.4|880.14|875.14|875.95|870.95|271
1710915600000|2024-03-20 06:20:00|879.45|874.45|885.85|880.85|887.45|882.45|879.45|874.45|379
1710915900000|2024-03-20 06:25:00|885.9|880.9|889.25|884.25|889.5|884.5|885.45|880.45|330
1710916200000|2024-03-20 06:30:00|889.35|884.35|885.1|880.1|890.4|885.4|884.03|879.03|373
1710916500000|2024-03-20 06:35:00|885.05|880.05|884.85|879.85|886.75|881.75|881.8|876.8|420
1710916800000|2024-03-20 06:40:00|884.63|879.63|888.25|883.25|889.2|884.2|884.2|879.2|335
1710917100000|2024-03-20 06:45:00|888.2|883.2|886.6|881.6|888.95|883.95|884.45|879.45|273
1710917400000|2024-03-20 06:50:00|886.55|881.55|887.9|882.9|888.4|883.4|886.2|881.2|436
1710917700000|2024-03-20 06:55:00|888|883|888.83|883.83|888.83|883.83|885.45|880.45|200
1710918000000|2024-03-20 07:00:00|888.85|883.85|892.25|887.25|892.75|887.75|887.05|882.05|293
1710918300000|2024-03-20 07:05:00|892.45|887.45|895.35|890.35|896.9|891.9|892.35|887.35|335
1710918600000|2024-03-20 07:10:00|895.25|890.25|897.85|892.85|898.55|893.55|894.7|889.7|281
1710918900000|2024-03-20 07:15:00|897.9|892.9|901.75|896.75|902.15|897.15|896.05|891.05|198
1710919200000|2024-03-20 07:20:00|901.65|896.65|903.93|898.93|904.05|899.05|899.75|894.75|191
1710919500000|2024-03-20 07:25:00|903.94|898.94|910.75|905.75|911.53|906.53|903.6|898.6|550
1710919800000|2024-03-20 07:30:00|910.65|905.65|909.15|904.15|911.45|906.45|905.6|900.6|578
1710920100000|2024-03-20 07:35:00|909.05|904.05|911.12|906.12|912.15|907.15|907.45|902.45|449
1710920400000|2024-03-20 07:40:00|911|906|914.15|909.15|915.5|910.5|910.55|905.55|459
1710920700000|2024-03-20 07:45:00|914.05|909.05|911.13|906.13|915.38|910.38|910.75|905.75|215
1710921000000|2024-03-20 07:50:00|912.81|907.81|915.05|910.05|916.7|911.7|912.81|907.81|276
1710921300000|2024-03-20 07:55:00|914.95|909.95|910.95|905.95|916.55|911.55|910.75|905.75|436
1710921600000|2024-03-20 08:00:00|910.9|905.9|908.15|903.15|911.54|906.54|907.25|902.25|339
1710921900000|2024-03-20 08:05:00|908.16|903.16|914.8|909.8|915.2|910.2|907.75|902.75|369
1710922200000|2024-03-20 08:10:00|914.85|909.85|914.2|909.2|917.15|912.15|912.75|907.75|370
1710922500000|2024-03-20 08:15:00|914.35|909.35|913.5|908.5|915.6|910.6|910.6|905.6|469
1710922800000|2024-03-20 08:20:00|913.25|908.25|911.85|906.85|914.42|909.42|911.55|906.55|315
1710923100000|2024-03-20 08:25:00|914.85|909.85|914.25|909.25|915.95|910.95|914.25|909.25|253
1710923400000|2024-03-20 08:30:00|913.65|908.65|915.45|910.45|916.4|911.4|913.55|908.55|323
1710923700000|2024-03-20 08:35:00|915.2|910.2|912.05|907.05|915.2|910.2|910.6|905.6|557
1710924000000|2024-03-20 08:40:00|912|907|909.25|904.25|912.61|907.61|908.6|903.6|436
1710924300000|2024-03-20 08:45:00|909.2|904.2|912.75|907.75|915.55|910.55|908.55|903.55|440
1710924600000|2024-03-20 08:50:00|912.7|907.7|910.55|905.55|913.13|908.13|909.75|904.75|380
1710924900000|2024-03-20 08:55:00|910.25|905.25|906.45|901.45|910.9|905.9|906.4|901.4|310
1710925200000|2024-03-20 09:00:00|906.35|901.35|910.75|905.75|911.95|906.95|906|901|499
1710925500000|2024-03-20 09:05:00|910.85|905.85|911.1|906.1|913.04|908.04|909.7|904.7|354
1710925800000|2024-03-20 09:10:00|911.35|906.35|908.45|903.45|911.35|906.35|906.41|901.41|343
1710926100000|2024-03-20 09:15:00|908.25|903.25|911.52|906.52|912.4|907.4|908.25|903.25|501
1710926400000|2024-03-20 09:20:00|911.53|906.53|915.41|910.41|916.65|911.65|911.53|906.53|598
1710926700000|2024-03-20 09:25:00|915.36|910.36|914.74|909.74|916.14|911.14|912.65|907.65|352
1710927000000|2024-03-20 09:30:00|914.75|909.75|914.28|909.28|916.45|911.45|913.2|908.2|513
1710927300000|2024-03-20 09:35:00|914.29|909.29|915.39|910.39|917.18|912.18|914.1|909.1|529
1710927600000|2024-03-20 09:40:00|915.4|910.4|915.06|910.06|916.19|911.19|913.95|908.95|395
1710927900000|2024-03-20 09:45:00|915.16|910.16|912.36|907.36|918.24|913.24|912.15|907.15|489
1710928200000|2024-03-20 09:50:00|912.35|907.35|912.54|907.54|914.5|909.5|911.85|906.85|507
1710928500000|2024-03-20 09:55:00|912.55|907.55|914.95|909.95|915.17|910.17|911.85|906.85|543
1710928800000|2024-03-20 10:00:00|915|910|913.68|908.68|915.33|910.33|911.75|906.75|593
1710929100000|2024-03-20 10:05:00|913.62|908.62|912.72|907.72|915.32|910.32|911.9|906.9|588
1710929400000|2024-03-20 10:10:00|912.73|907.73|911.45|906.45|912.73|907.73|910.31|905.31|331
1710929700000|2024-03-20 10:15:00|911.31|906.31|910.8|905.8|913.81|908.81|910.15|905.15|489
1710930000000|2024-03-20 10:20:00|910.9|905.9|913.95|908.95|914.65|909.65|910.46|905.46|550
1710930300000|2024-03-20 10:25:00|913.9|908.9|918.2|913.2|918.95|913.95|913.65|908.65|445
1710930600000|2024-03-20 10:30:00|918.05|913.05|917.25|912.25|918.45|913.45|915.65|910.65|382
1710930900000|2024-03-20 10:35:00|917.15|912.15|914.25|909.25|917.85|912.85|914.25|909.25|251
1710931200000|2024-03-20 10:40:00|914.45|909.45|913.15|908.15|914.45|909.45|911.35|906.35|300
1710931500000|2024-03-20 10:45:00|913.2|908.2|911.95|906.95|913.93|908.93|910.35|905.35|279
1710931800000|2024-03-20 10:50:00|911.9|906.9|913.55|908.55|913.65|908.65|910.2|905.2|208
1710932100000|2024-03-20 10:55:00|913.45|908.45|912.85|907.85|913.65|908.65|911.25|906.25|203
1710932400000|2024-03-20 11:00:00|912.75|907.75|913.35|908.35|913.6|908.6|909.95|904.95|222
1710932700000|2024-03-20 11:05:00|913.53|908.53|915.95|910.95|916.4|911.4|913.35|908.35|331
1710933000000|2024-03-20 11:10:00|915.85|910.85|918.15|913.15|918.36|913.36|914.3|909.3|345
1710933300000|2024-03-20 11:15:00|917.95|912.95|918.5|913.5|918.91|913.91|916.15|911.15|387
1710933600000|2024-03-20 11:20:00|918.45|913.45|920.55|915.55|921.16|916.16|918|913|299
1710933900000|2024-03-20 11:25:00|920.51|915.51|924.3|919.3|925.94|920.94|920.51|915.51|323
1710934200000|2024-03-20 11:30:00|923.95|918.95|921.55|916.55|924.84|919.84|920.23|915.23|441
1710934500000|2024-03-20 11:35:00|921.5|916.5|919.15|914.15|922.65|917.65|919.15|914.15|430
1710934800000|2024-03-20 11:40:00|919.2|914.2|919.15|914.15|919.35|914.35|916.95|911.95|228
1710935100000|2024-03-20 11:45:00|919.05|914.05|926.85|921.85|927.2|922.2|914.75|909.75|429
1710935400000|2024-03-20 11:50:00|926.9|921.9|929.25|924.25|931.85|926.85|926.8|921.8|443
1710935700000|2024-03-20 11:55:00|929.3|924.3|930.4|925.4|931.65|926.65|927.65|922.65|468
1710936000000|2024-03-20 12:00:00|930.35|925.35|929.74|924.74|932.5|927.5|925.95|920.95|500
1710936300000|2024-03-20 12:05:00|929.79|924.79|932.81|927.81|934.4|929.4|929.3|924.3|674
1710936600000|2024-03-20 12:10:00|932.76|927.76|933.71|928.71|934.3|929.3|931.3|926.3|547
1710936900000|2024-03-20 12:15:00|933.62|928.62|934.24|929.24|935.8|930.8|931.65|926.65|556
1710937200000|2024-03-20 12:20:00|934.29|929.29|937.8|932.8|938|933|932.25|927.25|588
1710937500000|2024-03-20 12:25:00|937.85|932.85|935.74|930.74|938.85|933.85|934.91|929.91|620
1710937800000|2024-03-20 12:30:00|935.75|930.75|936.4|931.4|938.35|933.35|934.7|929.7|566
1710938100000|2024-03-20 12:35:00|936.35|931.35|932.08|927.08|937.17|932.17|931.15|926.15|708
1710938400000|2024-03-20 12:40:00|932.09|927.09|931.65|926.65|934.95|929.95|930.62|925.62|752
1710938700000|2024-03-20 12:45:00|931.5|926.5|929.35|924.35|933.1|928.1|929.25|924.25|780
1710939000000|2024-03-20 12:50:00|929.3|924.3|928.7|923.7|929.5|924.5|926.55|921.55|508
1710939300000|2024-03-20 12:55:00|928.65|923.65|927.95|922.95|930.2|925.2|926.35|921.35|375
1710939600000|2024-03-20 13:00:00|928|923|923.6|918.6|928.2|923.2|922.95|917.95|428
1710939900000|2024-03-20 13:05:00|923.65|918.65|922.6|917.6|924.35|919.35|922.45|917.45|543
1710940200000|2024-03-20 13:10:00|922.65|917.65|923.75|918.75|924.35|919.35|921.15|916.15|606
1710940500000|2024-03-20 13:15:00|923.8|918.8|921.65|916.65|925.2|920.2|920.55|915.55|496
1710940800000|2024-03-20 13:20:00|921.8|916.8|920.45|915.45|922.35|917.35|919.1|914.1|409
1710941100000|2024-03-20 13:25:00|920.6|915.6|918|913|921|916|917.35|912.35|393
1710941400000|2024-03-20 13:30:00|917.95|912.95|915.3|910.3|918.25|913.25|912.54|907.54|714
1710941700000|2024-03-20 13:35:00|915.25|910.25|915|910|919.25|914.25|913|908|680
1710942000000|2024-03-20 13:40:00|915.05|910.05|914.15|909.15|919.75|914.75|913.9|908.9|823
1710942300000|2024-03-20 13:45:00|914.1|909.1|912.7|907.7|917.86|912.86|912.2|907.2|791
1710942600000|2024-03-20 13:50:00|912.95|907.95|913.5|908.5|913.85|908.85|910.95|905.95|643
1710942900000|2024-03-20 13:55:00|913.4|908.4|911.15|906.15|913.75|908.75|910.35|905.35|698
1710943200000|2024-03-20 14:00:00|911.1|906.1|909.35|904.35|911.75|906.75|907.25|902.25|802
1710943500000|2024-03-20 14:05:00|909.25|904.25|909.5|904.5|910.25|905.25|906.75|901.75|704
1710943800000|2024-03-20 14:10:00|909.6|904.6|909.95|904.95|911.75|906.75|906.7|901.7|753
1710944100000|2024-03-20 14:15:00|909.8|904.8|910.2|905.2|911.95|906.95|908.82|903.82|742
1710944400000|2024-03-20 14:20:00|910.05|905.05|913.65|908.65|914|909|909.6|904.6|608
1710944700000|2024-03-20 14:25:00|913.6|908.6|915|910|917.05|912.05|913.35|908.35|649
1710945000000|2024-03-20 14:30:00|914.95|909.95|914.09|909.09|916.5|911.5|912.7|907.7|618
1710945300000|2024-03-20 14:35:00|910.2|905.2|912.5|907.5|914.7|909.7|909.7|904.7|644
1710945600000|2024-03-20 14:40:00|912.45|907.45|911.1|906.1|913.8|908.8|910.45|905.45|805
1710945900000|2024-03-20 14:45:00|911.2|906.2|911.05|906.05|913.55|908.55|909.55|904.55|796
1710946200000|2024-03-20 14:50:00|911.1|906.1|914.35|909.35|915.35|910.35|910.5|905.5|685
1710946500000|2024-03-20 14:55:00|914.3|909.3|914.2|909.2|915.65|910.65|912.85|907.85|593
1710946800000|2024-03-20 15:00:00|914.15|909.15|914.2|909.2|918.85|913.85|913.5|908.5|537
1710947100000|2024-03-20 15:05:00|914.15|909.15|914.25|909.25|915.55|910.55|913.3|908.3|590
1710947400000|2024-03-20 15:10:00|914.3|909.3|913.6|908.6|915.35|910.35|912.35|907.35|540
1710947700000|2024-03-20 15:15:00|913.75|908.75|910.11|905.11|914.5|909.5|905.15|900.15|619
1710948000000|2024-03-20 15:20:00|908.41|903.41|904.9|899.9|908.41|903.41|902|897|802
1710948300000|2024-03-20 15:25:00|904.85|899.85|900.25|895.25|905.55|900.55|899.57|894.57|823
1710948600000|2024-03-20 15:30:00|900.15|895.15|895.7|890.7|900.35|895.35|893.2|888.2|895
1710948900000|2024-03-20 15:35:00|895.85|890.85|897.9|892.9|898.3|893.3|894.16|889.16|865
1710949200000|2024-03-20 15:40:00|897.95|892.95|891.5|886.5|899.18|894.18|891.25|886.25|690
1710949500000|2024-03-20 15:45:00|891.35|886.35|895.05|890.05|895.65|890.65|890.35|885.35|679
1710949800000|2024-03-20 15:50:00|895|890|893.25|888.25|898.65|893.65|893.25|888.25|483
1710950100000|2024-03-20 15:55:00|893.3|888.3|896.4|891.4|896.85|891.85|893.3|888.3|618
1710951000000|2024-03-20 16:10:00|895.5|890.5|894.35|889.35|895.5|890.5|893.05|888.05|343
1710951300000|2024-03-20 16:15:00|894.25|889.25|890.95|885.95|896.15|891.15|889|884|620
1710951600000|2024-03-20 16:20:00|890.9|885.9|879.5|874.5|891.45|886.45|877.1|872.1|802
1710951900000|2024-03-20 16:25:00|879.45|874.45|869|864|879.85|874.85|865.35|860.35|838
1710952200000|2024-03-20 16:30:00|868.85|863.85|868.55|863.55|870.85|865.85|858.45|853.45|939
1710952500000|2024-03-20 16:35:00|868.45|863.45|871.93|866.93|872.55|867.55|865.05|860.05|886
1710952800000|2024-03-20 16:40:00|871.94|866.94|873.99|868.99|876.55|871.55|871.9|866.9|778
1710953100000|2024-03-20 16:45:00|873.75|868.75|875.45|870.45|880.55|875.55|872.61|867.61|897
1710953400000|2024-03-20 16:50:00|875.5|870.5|877.07|872.07|877.22|872.22|872.2|867.2|864
1710953700000|2024-03-20 16:55:00|877.02|872.02|877|872|880.7|875.7|875.88|870.88|788
1710954000000|2024-03-20 17:00:00|877.15|872.15|876.8|871.8|878.4|873.4|872.5|867.5|782
1710954300000|2024-03-20 17:05:00|876.9|871.9|879.95|874.95|883.15|878.15|876.1|871.1|901
1710954600000|2024-03-20 17:10:00|880.2|875.2|885.25|880.25|885.65|880.65|878.97|873.97|839
1710954900000|2024-03-20 17:15:00|885.22|880.22|892.08|887.08|895.1|890.1|885.19|880.19|914
1710955200000|2024-03-20 17:20:00|892.13|887.13|890.8|885.8|894.4|889.4|889.49|884.49|900
1710955500000|2024-03-20 17:25:00|890.78|885.78|893.2|888.2|894.8|889.8|890.41|885.41|798
1710955800000|2024-03-20 17:30:00|893.15|888.15|897.44|892.44|897.85|892.85|893.15|888.15|803
1710956100000|2024-03-20 17:35:00|897.43|892.43|896.51|891.51|897.75|892.75|893.23|888.23|753
1710956400000|2024-03-20 17:40:00|896.6|891.6|891.78|886.78|898|893|891.3|886.3|617
1710956700000|2024-03-20 17:45:00|891.8|886.8|886.87|881.87|892.55|887.55|886.2|881.2|791
1710957000000|2024-03-20 17:50:00|886.82|881.82|886.85|881.85|888.5|883.5|885.2|880.2|687
1710957300000|2024-03-20 17:55:00|886.86|881.86|888.15|883.15|890.03|885.03|885.95|880.95|634
1710957600000|2024-03-20 18:00:00|888.2|883.2|900.65|895.65|901.2|896.2|888.15|883.15|866
1710957900000|2024-03-20 18:05:00|900.6|895.6|901.61|896.61|907.75|902.75|900.14|895.14|853
1710958200000|2024-03-20 18:10:00|901.4|896.4|905.75|900.75|907|902|899.9|894.9|748
1710958500000|2024-03-20 18:15:00|905.5|900.5|893.65|888.65|905.6|900.6|892.99|887.99|825
1710958800000|2024-03-20 18:20:00|893.6|888.6|895.4|890.4|896.95|891.95|893.4|888.4|852
1710959100000|2024-03-20 18:25:00|895.35|890.35|900|895|901|896|894.05|889.05|734
1710959400000|2024-03-20 18:30:00|899.95|894.95|896.95|891.95|901.1|896.1|895|890|848
1710959700000|2024-03-20 18:35:00|896.9|891.9|905.94|900.94|906.17|901.17|895.74|890.74|794
1710960000000|2024-03-20 18:40:00|906|901|904.35|899.35|907.05|902.05|901.9|896.9|815
1710960300000|2024-03-20 18:45:00|904.4|899.4|908.1|903.1|908.19|903.19|902.75|897.75|759
1710960600000|2024-03-20 18:50:00|908.07|903.07|917.35|912.35|917.5|912.5|907.75|902.75|689
1710960900000|2024-03-20 18:55:00|917.25|912.25|923.25|918.25|923.95|918.95|915.8|910.8|823
1710961200000|2024-03-20 19:00:00|923.35|918.35|922.29|917.29|924.24|919.24|917.8|912.8|769
1710961500000|2024-03-20 19:05:00|922.34|917.34|923.6|918.6|924.7|919.7|921.75|916.75|813
1710961800000|2024-03-20 19:10:00|923.65|918.65|928.45|923.45|930.03|925.03|923.5|918.5|776
1710962100000|2024-03-20 19:15:00|928.3|923.3|923.52|918.52|929.34|924.34|922.57|917.57|688
1710962400000|2024-03-20 19:20:00|923.53|918.53|920.12|915.12|925.85|920.85|919.55|914.55|525
1710962700000|2024-03-20 19:25:00|921.77|916.77|923.75|918.75|923.75|918.75|921.77|916.77|3
1710963000000|2024-03-20 19:30:00|923.42|918.42|926.65|921.65|926.9|921.9|922.45|917.45|192
1710963300000|2024-03-20 19:35:00|926.6|921.6|922.95|917.95|927.55|922.55|921.7|916.7|468
1710963600000|2024-03-20 19:40:00|923.05|918.05|928.75|923.75|928.75|923.75|921.8|916.8|414
1710963900000|2024-03-20 19:45:00|928.85|923.85|933|928|933.05|928.05|926.85|921.85|532
1710964200000|2024-03-20 19:50:00|933.05|928.05|930.7|925.7|934.05|929.05|930.5|925.5|496
1710964500000|2024-03-20 19:55:00|930.75|925.75|930.95|925.95|933.95|928.95|929.1|924.1|434
1710964800000|2024-03-20 20:00:00|931.05|926.05|932.95|927.95|933|928|927.25|922.25|372
1710965100000|2024-03-20 20:05:00|932.9|927.9|940.45|935.45|940.55|935.55|932.9|927.9|459
1710965400000|2024-03-20 20:10:00|940.55|935.55|939.05|934.05|940.85|935.85|936.8|931.8|381
1710965700000|2024-03-20 20:15:00|939.1|934.1|938.65|933.65|941.12|936.12|937.4|932.4|464
1710966000000|2024-03-20 20:20:00|938.6|933.6|943.85|938.85|944.18|939.18|937.8|932.8|485
1710966300000|2024-03-20 20:25:00|943.9|938.9|947.95|942.95|947.95|942.95|941.5|936.5|451
1710966600000|2024-03-20 20:30:00|947.85|942.85|951.4|946.4|952.45|947.45|945.75|940.75|523
1710966900000|2024-03-20 20:35:00|951.36|946.36|955.33|950.33|959.2|954.2|951.25|946.25|434
1710967200000|2024-03-20 20:40:00|955.53|950.53|953.3|948.3|956.15|951.15|947.45|942.45|348
1710967500000|2024-03-20 20:45:00|953.15|948.15|950.55|945.55|953.75|948.75|946.65|941.65|333
1710967800000|2024-03-20 20:50:00|950.35|945.35|946.65|941.65|950.55|945.55|946.65|941.65|108
1710968100000|2024-03-20 20:55:00|950.45|945.45|946.32|941.32|950.8|945.8|945.34|940.34|308
1710968400000|2024-03-20 21:00:00|946.39|941.39|945.57|940.57|949.21|944.21|944.62|939.62|970
1710968700000|2024-03-20 21:05:00|945.55|940.55|943.97|938.97|945.67|940.67|940.56|935.56|881
1710969000000|2024-03-20 21:10:00|943.95|938.95|947.99|942.99|948.24|943.24|943.47|938.47|914
1710969300000|2024-03-20 21:15:00|947.97|942.97|949.36|944.36|949.44|944.44|946.13|941.13|908
1710969600000|2024-03-20 21:20:00|949.33|944.33|951.6|946.6|951.72|946.72|948.14|943.14|740
1710969900000|2024-03-20 21:25:00|951.51|946.51|952.87|947.87|955.43|950.43|951.31|946.31|845
1710970200000|2024-03-20 21:30:00|952.88|947.88|949.12|944.12|953.08|948.08|948.79|943.79|674
1710970500000|2024-03-20 21:35:00|949.13|944.13|950.36|945.36|950.52|945.52|948.18|943.18|688
1710970800000|2024-03-20 21:40:00|950.33|945.33|948.99|943.99|950.4|945.4|948.25|943.25|506
1710971100000|2024-03-20 21:45:00|949.06|944.06|948.78|943.78|950.59|945.59|947.57|942.57|568
1710971400000|2024-03-20 21:50:00|948.82|943.82|952.1|947.1|952.33|947.33|948.4|943.4|646
1710971700000|2024-03-20 21:55:00|952.14|947.14|953.55|948.55|953.55|948.55|950.35|945.35|534
1710972000000|2024-03-20 22:00:00|953.65|948.65|955.95|950.95|956.15|951.15|952.1|947.1|127
1710972300000|2024-03-20 22:05:00|956.05|951.05|955.5|950.5|956.75|951.75|953.8|948.8|258
1710972600000|2024-03-20 22:10:00|955.4|950.4|955.6|950.6|956.3|951.3|954.15|949.15|390
1710972900000|2024-03-20 22:15:00|955.7|950.7|953.4|948.4|957.85|952.85|951.7|946.7|419
1710973200000|2024-03-20 22:20:00|953.45|948.45|951.8|946.8|953.5|948.5|950.55|945.55|382
1710973500000|2024-03-20 22:25:00|951.9|946.9|952.9|947.9|954.25|949.25|951.85|946.85|298
1710973800000|2024-03-20 22:30:00|953|948|951.4|946.4|954.45|949.45|950.8|945.8|240
1710974100000|2024-03-20 22:35:00|951.45|946.45|953.05|948.05|954.55|949.55|951.15|946.15|270
1710974400000|2024-03-20 22:40:00|953.1|948.1|953.6|948.6|956.45|951.45|952.65|947.65|197
1710974700000|2024-03-20 22:45:00|953.65|948.65|951.55|946.55|954.85|949.85|951.05|946.05|227
1710975000000|2024-03-20 22:50:00|951.65|946.65|952.65|947.65|953.65|948.65|950.65|945.65|183
1710975300000|2024-03-20 22:55:00|952.7|947.7|956.6|951.6|958.5|953.5|952.7|947.7|266
1710975600000|2024-03-20 23:00:00|956.55|951.55|952.15|947.15|956.85|951.85|950.95|945.95|269
1710975900000|2024-03-20 23:05:00|952.1|947.1|953.7|948.7|954.55|949.55|951.85|946.85|338
1710976200000|2024-03-20 23:10:00|953.65|948.65|954.5|949.5|955.45|950.45|951.95|946.95|340
1710976500000|2024-03-20 23:15:00|954.55|949.55|953.9|948.9|955.65|950.65|953.75|948.75|422
1710976800000|2024-03-20 23:20:00|953.85|948.85|950.45|945.45|953.85|948.85|949.65|944.65|276
1710977100000|2024-03-20 23:25:00|950.4|945.4|953.65|948.65|953.8|948.8|950.4|945.4|225
1710977400000|2024-03-20 23:30:00|953.55|948.55|951.65|946.65|954.25|949.25|951.25|946.25|238
1710977700000|2024-03-20 23:35:00|951.55|946.55|951.75|946.75|952.35|947.35|950.35|945.35|226
1710978000000|2024-03-20 23:40:00|951.65|946.65|951.4|946.4|954.15|949.15|950.45|945.45|287
1710978300000|2024-03-20 23:45:00|951.25|946.25|952.9|947.9|952.95|947.95|948.55|943.55|324
1710978600000|2024-03-20 23:50:00|952.95|947.95|951.2|946.2|953.25|948.25|950.4|945.4|328
1710978900000|2024-03-20 23:55:00|951.1|946.1|950.9|945.9|953.05|948.05|950.5|945.5|340
1710979200000|2024-03-21 00:00:00|950.95|945.95|947.2|942.2|950.95|945.95|945.4|940.4|640
1710979500000|2024-03-21 00:05:00|947.25|942.25|950.45|945.45|950.45|945.45|945.45|940.45|603
1710979800000|2024-03-21 00:10:00|950.55|945.55|947|942|950.7|945.7|946.65|941.65|510
1710980100000|2024-03-21 00:15:00|947.05|942.05|948.8|943.8|949.8|944.8|946.55|941.55|459
1710980400000|2024-03-21 00:20:00|948.75|943.75|945|940|949.75|944.75|944.05|939.05|422
1710980700000|2024-03-21 00:25:00|944.9|939.9|945.1|940.1|945.1|940.1|942.05|937.05|522
1710981000000|2024-03-21 00:30:00|945.15|940.15|942.75|937.75|947.35|942.35|941.1|936.1|485
1710981300000|2024-03-21 00:35:00|942.8|937.8|948.75|943.75|948.75|943.75|942.05|937.05|692
1710981600000|2024-03-21 00:40:00|948.7|943.7|953|948|955.6|950.6|948.55|943.55|669
1710981900000|2024-03-21 00:45:00|952.98|947.98|953.75|948.75|955.48|950.48|949.65|944.65|816
1710982200000|2024-03-21 00:50:00|953.8|948.8|949.1|944.1|954.68|949.68|948.62|943.62|539
1710982500000|2024-03-21 00:55:00|949.05|944.05|950.3|945.3|951.25|946.25|948.65|943.65|420
1710982800000|2024-03-21 01:00:00|950.25|945.25|952.2|947.2|954.1|949.1|948.5|943.5|436
1710983100000|2024-03-21 01:05:00|951.85|946.85|952.65|947.65|953.25|948.25|950.2|945.2|340
1710983400000|2024-03-21 01:10:00|952.7|947.7|951|946|954.05|949.05|950.65|945.65|265
1710983700000|2024-03-21 01:15:00|951.15|946.15|951.05|946.05|952.05|947.05|949.4|944.4|264
1710984000000|2024-03-21 01:20:00|951.15|946.15|949.5|944.5|952.45|947.45|947.81|942.81|276
1710984300000|2024-03-21 01:25:00|949.45|944.45|950.05|945.05|950.1|945.1|948.55|943.55|318
1710984600000|2024-03-21 01:30:00|950.1|945.1|946.95|941.95|950.25|945.25|946.75|941.75|234
1710984900000|2024-03-21 01:35:00|946.85|941.85|944.85|939.85|946.95|941.95|944.75|939.75|139
1710985200000|2024-03-21 01:40:00|945.05|940.05|945.85|940.85|946.5|941.5|944.4|939.4|155
1710985500000|2024-03-21 01:45:00|945.85|940.85|949.7|944.7|949.8|944.8|945.75|940.75|203
1710985800000|2024-03-21 01:50:00|949.65|944.65|948.9|943.9|950.55|945.55|948.15|943.15|204
1710986100000|2024-03-21 01:55:00|948.95|943.95|950.5|945.5|951.25|946.25|948.25|943.25|176
1710986400000|2024-03-21 02:00:00|950.55|945.55|950.2|945.2|952.55|947.55|949.95|944.95|166
1710986700000|2024-03-21 02:05:00|950.25|945.25|950.1|945.1|951.35|946.35|948.85|943.85|158
1710987000000|2024-03-21 02:10:00|950.15|945.15|949.85|944.85|950.5|945.5|948.25|943.25|157
1710987300000|2024-03-21 02:15:00|949.9|944.9|957.05|952.05|957.4|952.4|949.9|944.9|144
1710987600000|2024-03-21 02:20:00|956.65|951.65|955.05|950.05|957.75|952.75|953.2|948.2|155
1710987900000|2024-03-21 02:25:00|954.65|949.65|953.7|948.7|954.65|949.65|952.15|947.15|201
1710988200000|2024-03-21 02:30:00|953.75|948.75|953.2|948.2|954.2|949.2|950.8|945.8|351
1710988500000|2024-03-21 02:35:00|953.25|948.25|951.85|946.85|953.25|948.25|951|946|369
1710988800000|2024-03-21 02:40:00|951.8|946.8|954.9|949.9|955.09|950.09|951.8|946.8|158
1710989100000|2024-03-21 02:45:00|954.85|949.85|954.3|949.3|955.35|950.35|953.15|948.15|181
1710989400000|2024-03-21 02:50:00|954.2|949.2|952.65|947.65|955|950|952.4|947.4|366
1710989700000|2024-03-21 02:55:00|952.6|947.6|951.85|946.85|952.7|947.7|950.55|945.55|274
1710990000000|2024-03-21 03:00:00|952.3|947.3|954.85|949.85|955.1|950.1|952.05|947.05|220
1710990300000|2024-03-21 03:05:00|954.75|949.75|957.5|952.5|957.85|952.85|954.35|949.35|298
1710990600000|2024-03-21 03:10:00|957.45|952.45|956.2|951.2|958.35|953.35|955.7|950.7|219
1710990900000|2024-03-21 03:15:00|955.6|950.6|958.2|953.2|958.35|953.35|954.1|949.1|372
1710991200000|2024-03-21 03:20:00|958.15|953.15|959.1|954.1|959.35|954.35|957.95|952.95|134
1710991500000|2024-03-21 03:25:00|959.05|954.05|954.95|949.95|959.1|954.1|954.55|949.55|153
1710991800000|2024-03-21 03:30:00|954.9|949.9|957.2|952.2|957.55|952.55|954.9|949.9|152
1710992100000|2024-03-21 03:35:00|957.35|952.35|960.25|955.25|960.55|955.55|957.35|952.35|100
1710992400000|2024-03-21 03:40:00|960.35|955.35|954.95|949.95|960.75|955.75|954.9|949.9|119
1710992700000|2024-03-21 03:45:00|954.55|949.55|949.9|944.9|954.55|949.55|946|941|278
1710993000000|2024-03-21 03:50:00|949.95|944.95|942.8|937.8|950.9|945.9|940.95|935.95|444
1710993300000|2024-03-21 03:55:00|942.75|937.75|946.3|941.3|949.35|944.35|942.3|937.3|369
1710993600000|2024-03-21 04:00:00|946.25|941.25|946.5|941.5|952.45|947.45|945.5|940.5|279
1710993900000|2024-03-21 04:05:00|946.15|941.15|949.5|944.5|949.55|944.55|943.05|938.05|307
1710994200000|2024-03-21 04:10:00|949.45|944.45|943.3|938.3|949.55|944.55|943.25|938.25|262
1710994500000|2024-03-21 04:15:00|943.4|938.4|944.35|939.35|947.55|942.55|943.4|938.4|255
1710994800000|2024-03-21 04:20:00|944.25|939.25|946.2|941.2|946.2|941.2|942.7|937.7|331
1710995100000|2024-03-21 04:25:00|946.25|941.25|944.55|939.55|947.15|942.15|942.75|937.75|209
1710995400000|2024-03-21 04:30:00|944.45|939.45|945|940|945.85|940.85|943.65|938.65|154
1710995700000|2024-03-21 04:35:00|945.15|940.15|937.15|932.15|945.35|940.35|937.15|932.15|192
1710996000000|2024-03-21 04:40:00|937.2|932.2|937.35|932.35|939.8|934.8|936.6|931.6|207
1710996300000|2024-03-21 04:45:00|937.3|932.3|940.7|935.7|941.55|936.55|935.75|930.75|178
1710996600000|2024-03-21 04:50:00|940.35|935.35|940.65|935.65|941.05|936.05|939.3|934.3|138
1710996900000|2024-03-21 04:55:00|940.4|935.4|939.15|934.15|941.25|936.25|937.6|932.6|117
1710997200000|2024-03-21 05:00:00|938.9|933.9|937.35|932.35|938.95|933.95|935.45|930.45|147
1710997500000|2024-03-21 05:05:00|937.4|932.4|932.8|927.8|937.95|932.95|932.4|927.4|299
1710997800000|2024-03-21 05:10:00|932.85|927.85|932.7|927.7|932.95|927.95|929.05|924.05|262
1710998100000|2024-03-21 05:15:00|932.6|927.6|925.25|920.25|932.7|927.7|925.25|920.25|254
1710998400000|2024-03-21 05:20:00|925.3|920.3|926.25|921.25|927.75|922.75|923.05|918.05|243
1710998700000|2024-03-21 05:25:00|926.15|921.15|928.35|923.35|929.75|924.75|923.45|918.45|493
1710999000000|2024-03-21 05:30:00|928.25|923.25|932.8|927.8|933.85|928.85|928.25|923.25|586
1710999300000|2024-03-21 05:35:00|932.75|927.75|929.25|924.25|932.95|927.95|929.25|924.25|392
1710999600000|2024-03-21 05:40:00|929|924|930.95|925.95|931.05|926.05|927.55|922.55|585
1710999900000|2024-03-21 05:45:00|930.9|925.9|934.65|929.65|934.95|929.95|930.55|925.55|378
1711000200000|2024-03-21 05:50:00|934.6|929.6|933.5|928.5|934.65|929.65|931.55|926.55|151
1711000500000|2024-03-21 05:55:00|933.35|928.35|938.25|933.25|938.55|933.55|932.95|927.95|208
1711000800000|2024-03-21 06:00:00|938.2|933.2|940.95|935.95|941.05|936.05|937.1|932.1|196
1711001100000|2024-03-21 06:05:00|940.8|935.8|941.95|936.95|943.05|938.05|939|934|126
1711001400000|2024-03-21 06:10:00|941.85|936.85|943.15|938.15|943.15|938.15|940.95|935.95|176
1711001700000|2024-03-21 06:15:00|943.05|938.05|940.55|935.55|944.25|939.25|940.25|935.25|138
1711002000000|2024-03-21 06:20:00|940.45|935.45|937.56|932.56|941.45|936.45|937.56|932.56|272
1711002300000|2024-03-21 06:25:00|937.61|932.61|939|934|940.35|935.35|936.45|931.45|271
1711002600000|2024-03-21 06:30:00|938.95|933.95|937.45|932.45|939.65|934.65|936.2|931.2|317
1711002900000|2024-03-21 06:35:00|937.55|932.55|936.2|931.2|938.8|933.8|935.35|930.35|242
1711003200000|2024-03-21 06:40:00|936.25|931.25|933.8|928.8|936.25|931.25|933.3|928.3|282
1711003500000|2024-03-21 06:45:00|933.95|928.95|935.45|930.45|935.65|930.65|932.55|927.55|458
1711003800000|2024-03-21 06:50:00|935.4|930.4|935.15|930.15|936.35|931.35|933.6|928.6|274
1711004100000|2024-03-21 06:55:00|935.3|930.3|933|928|936|931|932.75|927.75|104
1711004400000|2024-03-21 07:00:00|932.85|927.85|932.95|927.95|934.15|929.15|931.05|926.05|152
1711004700000|2024-03-21 07:05:00|933.3|928.3|936.1|931.1|936.45|931.45|933.05|928.05|174
1711005000000|2024-03-21 07:10:00|936|931|934.1|929.1|936.2|931.2|933.7|928.7|121
1711005300000|2024-03-21 07:15:00|934.05|929.05|939.2|934.2|939.8|934.8|934.05|929.05|150
1711005600000|2024-03-21 07:20:00|939.25|934.25|940.05|935.05|940.3|935.3|939.25|934.25|71
1711005900000|2024-03-21 07:25:00|940|935|940.35|935.35|940.35|935.35|939.95|934.95|39
1711006200000|2024-03-21 07:30:00|940.25|935.25|940.65|935.65|940.7|935.7|940.1|935.1|50
1711006500000|2024-03-21 07:35:00|940.7|935.7|940.4|935.4|940.7|935.7|939.9|934.9|97
1711006800000|2024-03-21 07:40:00|940.35|935.35|939.25|934.25|940.35|935.35|939.15|934.15|50
1711007100000|2024-03-21 07:45:00|939.15|934.15|937.35|932.35|940.05|935.05|935.7|930.7|166
1711007400000|2024-03-21 07:50:00|937.25|932.25|935.45|930.45|938.85|933.85|935.45|930.45|163
1711007700000|2024-03-21 07:55:00|936.3|931.3|936.45|931.45|938.05|933.05|936.25|931.25|130
1711008000000|2024-03-21 08:00:00|936.35|931.35|938.25|933.25|939.05|934.05|936.25|931.25|176
1711008300000|2024-03-21 08:05:00|938.4|933.4|945.1|940.1|947|942|938.4|933.4|230
1711008600000|2024-03-21 08:10:00|945.15|940.15|943.85|938.85|946.25|941.25|942.35|937.35|218
1711008900000|2024-03-21 08:15:00|943.9|938.9|945.1|940.1|945.35|940.35|939.75|934.75|273
1711009200000|2024-03-21 08:20:00|945|940|942.5|937.5|945.15|940.15|941.45|936.45|242
1711009500000|2024-03-21 08:25:00|942.65|937.65|942.1|937.1|944.1|939.1|941.65|936.65|222
1711009800000|2024-03-21 08:30:00|942.2|937.2|942.15|937.15|942.55|937.55|939.25|934.25|221
1711010100000|2024-03-21 08:35:00|942.35|937.35|943.5|938.5|944.95|939.95|942.35|937.35|224
1711010400000|2024-03-21 08:40:00|943.55|938.55|942.85|937.85|944.6|939.6|941.95|936.95|266
1711010700000|2024-03-21 08:45:00|942.75|937.75|945.05|940.05|947|942|942.25|937.25|268
1711011000000|2024-03-21 08:50:00|944.95|939.95|948.65|943.65|949.25|944.25|944.65|939.65|192
1711011300000|2024-03-21 08:55:00|948.7|943.7|945.6|940.6|949.25|944.25|944.85|939.85|292
1711011600000|2024-03-21 09:00:00|945.75|940.75|948.2|943.2|949.35|944.35|944.35|939.35|512
1711011900000|2024-03-21 09:05:00|948.25|943.25|948.75|943.75|949.35|944.35|946.25|941.25|395
1711012200000|2024-03-21 09:10:00|948.8|943.8|946.8|941.8|949|944|946.35|941.35|268
1711012500000|2024-03-21 09:15:00|944.95|939.95|942.9|937.9|945|940|942.75|937.75|476
1711012800000|2024-03-21 09:20:00|942.95|937.95|943.35|938.35|944.65|939.65|942.8|937.8|352
1711013100000|2024-03-21 09:25:00|943.3|938.3|942.65|937.65|943.75|938.75|940.95|935.95|193
1711013400000|2024-03-21 09:30:00|942.85|937.85|941.3|936.3|943.25|938.25|940.75|935.75|207
1711013700000|2024-03-21 09:35:00|941.2|936.2|938.95|933.95|941.35|936.35|938.95|933.95|182
1711014000000|2024-03-21 09:40:00|938.4|933.4|933.9|928.9|938.45|933.45|933.4|928.4|291
1711014300000|2024-03-21 09:45:00|934|929|936.85|931.85|937.65|932.65|932.7|927.7|502
1711014600000|2024-03-21 09:50:00|936.8|931.8|938.05|933.05|938.45|933.45|936.45|931.45|427
1711014900000|2024-03-21 09:55:00|937.85|932.85|939.15|934.15|940.55|935.55|937.45|932.45|334
1711015200000|2024-03-21 10:00:00|939.2|934.2|938.75|933.75|942.6|937.6|938.55|933.55|184
1711015500000|2024-03-21 10:05:00|938.7|933.7|942.7|937.7|943.05|938.05|937.55|932.55|336
1711015800000|2024-03-21 10:10:00|942.75|937.75|947.45|942.45|947.7|942.7|940.85|935.85|174
1711016100000|2024-03-21 10:15:00|947.5|942.5|943.55|938.55|947.55|942.55|943.05|938.05|304
1711016400000|2024-03-21 10:20:00|943.5|938.5|945.6|940.6|946.7|941.7|942.35|937.35|274
1711016700000|2024-03-21 10:25:00|945.65|940.65|945.25|940.25|946.75|941.75|943.55|938.55|191
1711017000000|2024-03-21 10:30:00|945.35|940.35|942.85|937.85|945.8|940.8|941.8|936.8|273
1711017300000|2024-03-21 10:35:00|942.95|937.95|942.35|937.35|943.98|938.98|941.1|936.1|193
1711017600000|2024-03-21 10:40:00|942.45|937.45|942.65|937.65|942.65|937.65|942.35|937.35|12
1711017900000|2024-03-21 10:45:00|942.7|937.7|946.45|941.45|947.3|942.3|942.7|937.7|382
1711018200000|2024-03-21 10:50:00|946.25|941.25|947.7|942.7|948.05|943.05|945.55|940.55|382
1711018500000|2024-03-21 10:55:00|947.75|942.75|947|942|947.75|942.75|945.75|940.75|347
1711018800000|2024-03-21 11:00:00|947.05|942.05|944.35|939.35|947.65|942.65|944.05|939.05|173
1711019100000|2024-03-21 11:05:00|944.4|939.4|946.1|941.1|946.25|941.25|943.25|938.25|225
1711019400000|2024-03-21 11:10:00|946.05|941.05|947.85|942.85|948.75|943.75|945.7|940.7|232
1711019700000|2024-03-21 11:15:00|947.55|942.55|946.05|941.05|948.55|943.55|946.05|941.05|174
1711020000000|2024-03-21 11:20:00|946.1|941.1|943.15|938.15|946.25|941.25|942.9|937.9|273
1711020300000|2024-03-21 11:25:00|943.05|938.05|942.2|937.2|943.45|938.45|940.2|935.2|316
1711020600000|2024-03-21 11:30:00|942.15|937.15|942.85|937.85|942.85|937.85|939.75|934.75|267
1711020900000|2024-03-21 11:35:00|943.45|938.45|943.65|938.65|946.45|941.45|943.4|938.4|420
1711021200000|2024-03-21 11:40:00|943.7|938.7|943.85|938.85|944.3|939.3|941.3|936.3|297
1711021500000|2024-03-21 11:45:00|943.9|938.9|942.3|937.3|943.95|938.95|941.35|936.35|432
1711021800000|2024-03-21 11:50:00|942.35|937.35|941.6|936.6|942.4|937.4|941.35|936.35|274
1711022100000|2024-03-21 11:55:00|941.65|936.65|942.03|937.03|942.45|937.45|941.1|936.1|336
1711022400000|2024-03-21 12:00:00|942.03|937.03|942.55|937.55|943.95|938.95|941.45|936.45|574
1711022700000|2024-03-21 12:05:00|942.5|937.5|945|940|945.65|940.65|942.45|937.45|453
1711023000000|2024-03-21 12:10:00|944.95|939.95|946.4|941.4|946.45|941.45|944|939|491
1711023300000|2024-03-21 12:15:00|946.55|941.55|945.6|940.6|946.75|941.75|945.1|940.1|373
1711023600000|2024-03-21 12:20:00|945.5|940.5|944.3|939.3|946.05|941.05|943.75|938.75|243
1711023900000|2024-03-21 12:25:00|944.25|939.25|946|941|946.35|941.35|943.75|938.75|213
1711024200000|2024-03-21 12:30:00|945.95|940.95|942.5|937.5|949.05|944.05|942.45|937.45|303
1711024500000|2024-03-21 12:35:00|942.45|937.45|941.6|936.6|943.45|938.45|941.4|936.4|284
1711024800000|2024-03-21 12:40:00|941.65|936.65|941.4|936.4|944.6|939.6|941.1|936.1|294
1711025100000|2024-03-21 12:45:00|940.95|935.95|940.35|935.35|942.15|937.15|938.2|933.2|445
1711025400000|2024-03-21 12:50:00|940.4|935.4|941.25|936.25|942.6|937.6|939.8|934.8|505
1711025700000|2024-03-21 12:55:00|941.15|936.15|938.85|933.85|941.7|936.7|937.45|932.45|412
1711026000000|2024-03-21 13:00:00|939.6|934.6|940.35|935.35|941.1|936.1|938.1|933.1|364
1711026300000|2024-03-21 13:05:00|940.3|935.3|940.35|935.35|942.2|937.2|938.65|933.65|267
1711026600000|2024-03-21 13:10:00|940.3|935.3|941.4|936.4|944.15|939.15|939.9|934.9|167
1711026900000|2024-03-21 13:15:00|941.5|936.5|940.45|935.45|942.6|937.6|939.25|934.25|380
1711027200000|2024-03-21 13:20:00|940.4|935.4|938.4|933.4|940.45|935.45|938.1|933.1|242
1711027500000|2024-03-21 13:25:00|938.35|933.35|941.7|936.7|943|938|938.35|933.35|440
1711027800000|2024-03-21 13:30:00|941.75|936.75|937.85|932.85|942.75|937.75|937.5|932.5|330
1711028100000|2024-03-21 13:35:00|937.75|932.75|938.65|933.65|938.85|933.85|935.15|930.15|307
1711028400000|2024-03-21 13:40:00|938.6|933.6|936.2|931.2|941.15|936.15|936.2|931.2|290
1711028700000|2024-03-21 13:45:00|936.25|931.25|935.1|930.1|938.05|933.05|933.6|928.6|462
1711029000000|2024-03-21 13:50:00|935.15|930.15|935.1|930.1|937.9|932.9|934|929|409
1711029300000|2024-03-21 13:55:00|935.15|930.15|931.95|926.95|935.6|930.6|930.85|925.85|328
1711029600000|2024-03-21 14:00:00|931.15|926.15|932.05|927.05|932.95|927.95|929.6|924.6|212
1711029900000|2024-03-21 14:05:00|931.95|926.95|934.85|929.85|935.05|930.05|930.9|925.9|168
1711030200000|2024-03-21 14:10:00|934.9|929.9|938.7|933.7|939.85|934.85|934.45|929.45|167
1711030500000|2024-03-21 14:15:00|938.75|933.75|938.2|933.2|938.9|933.9|935.6|930.6|267
1711030800000|2024-03-21 14:20:00|938.25|933.25|941.45|936.45|943.05|938.05|938.15|933.15|288
1711031100000|2024-03-21 14:25:00|941.5|936.5|939.3|934.3|941.5|936.5|938.85|933.85|206
1711031400000|2024-03-21 14:30:00|939.1|934.1|937.75|932.75|939.4|934.4|937.35|932.35|196
1711031700000|2024-03-21 14:35:00|937.45|932.45|940.3|935.3|940.65|935.65|937.4|932.4|274
1711032000000|2024-03-21 14:40:00|940.25|935.25|941.1|936.1|941.25|936.25|937.95|932.95|268
1711032300000|2024-03-21 14:45:00|941.05|936.05|936.75|931.75|941.35|936.35|936.2|931.2|334
1711032600000|2024-03-21 14:50:00|936.65|931.65|938.75|933.75|939.15|934.15|935.2|930.2|180
1711032900000|2024-03-21 14:55:00|938.7|933.7|938.65|933.65|939.95|934.95|937.1|932.1|363
1711033200000|2024-03-21 15:00:00|938.75|933.75|934.55|929.55|940.25|935.25|933.85|928.85|440
1711033500000|2024-03-21 15:05:00|934.65|929.65|934.1|929.1|936.05|931.05|931.1|926.1|484
1711033800000|2024-03-21 15:10:00|934.05|929.05|931.7|926.7|934.9|929.9|929.1|924.1|408
1711034100000|2024-03-21 15:15:00|931.6|926.6|932.75|927.75|933.55|928.55|928.85|923.85|547
1711034400000|2024-03-21 15:20:00|932.8|927.8|933.15|928.15|935.25|930.25|930.2|925.2|505
1711034700000|2024-03-21 15:25:00|933.1|928.1|931.2|926.2|933.75|928.75|930.3|925.3|397
1711035000000|2024-03-21 15:30:00|931.25|926.25|930.1|925.1|934.3|929.3|928.95|923.95|391
1711035300000|2024-03-21 15:35:00|930.05|925.05|931.3|926.3|932.4|927.4|925.95|920.95|366
1711035600000|2024-03-21 15:40:00|931.35|926.35|932.1|927.1|933.5|928.5|930.32|925.32|378
1711035900000|2024-03-21 15:45:00|932.15|927.15|927.05|922.05|932.3|927.3|926.55|921.55|460
1711036200000|2024-03-21 15:50:00|927.1|922.1|930.8|925.8|931.85|926.85|926.8|921.8|447
1711036500000|2024-03-21 15:55:00|930.75|925.75|931.8|926.8|932.2|927.2|930.25|925.25|325
1711036800000|2024-03-21 16:00:00|932.4|927.4|933.7|928.7|933.75|928.75|932.4|927.4|34
1711037100000|2024-03-21 16:05:00|933.95|928.95|933.15|928.15|935.55|930.55|932.45|927.45|491
1711037400000|2024-03-21 16:10:00|933.1|928.1|936.25|931.25|938.65|933.65|931.55|926.55|527
1711037700000|2024-03-21 16:15:00|936.28|931.28|935.8|930.8|938.5|933.5|933.54|928.54|712
1711038000000|2024-03-21 16:20:00|935.65|930.65|940.75|935.75|941.65|936.65|935.05|930.05|728
1711038300000|2024-03-21 16:25:00|940.7|935.7|942.65|937.65|942.65|937.65|940.4|935.4|101
1711038600000|2024-03-21 16:30:00|942.5|937.5|941.15|936.15|942.85|937.85|940.05|935.05|298
1711038900000|2024-03-21 16:35:00|941.3|936.3|941.5|936.5|942.65|937.65|939.35|934.35|587
1711039200000|2024-03-21 16:40:00|941.55|936.55|945.45|940.45|945.45|940.45|941.2|936.2|379
1711039500000|2024-03-21 16:45:00|945.5|940.5|946.3|941.3|946.4|941.4|942.7|937.7|525
1711039800000|2024-03-21 16:50:00|946.2|941.2|946.7|941.7|948.65|943.65|943.7|938.7|659
1711040100000|2024-03-21 16:55:00|946.85|941.85|949.75|944.75|949.86|944.86|946|941|582
1711040400000|2024-03-21 17:00:00|948.8|943.8|950.15|945.15|950.15|945.15|947.45|942.45|425
1711040700000|2024-03-21 17:05:00|953.92|948.92|953.6|948.6|954.01|949.01|952.65|947.65|224
1711041000000|2024-03-21 17:10:00|953.65|948.65|948.35|943.35|954.82|949.82|945.95|940.95|698
1711041300000|2024-03-21 17:15:00|948.25|943.25|944.15|939.15|948.39|943.39|943.25|938.25|571
1711041600000|2024-03-21 17:20:00|944.05|939.05|943|938|945.25|940.25|942.3|937.3|628
1711041900000|2024-03-21 17:25:00|943.05|938.05|933.35|928.35|943.6|938.6|933.35|928.35|618
1711042200000|2024-03-21 17:30:00|933.45|928.45|932.35|927.35|935.35|930.35|929.55|924.55|808
1711042500000|2024-03-21 17:35:00|932.25|927.25|930|925|935.7|930.7|927.55|922.55|557
1711042800000|2024-03-21 17:40:00|929.95|924.95|927.6|922.6|929.95|924.95|927.35|922.35|553
1711043100000|2024-03-21 17:45:00|927.65|922.65|927.05|922.05|931.15|926.15|926.4|921.4|644
1711043400000|2024-03-21 17:50:00|927|922|930|925|931.9|926.9|926.6|921.6|627
1711043700000|2024-03-21 17:55:00|930.25|925.25|930.4|925.4|930.75|925.75|927.05|922.05|511
1711044000000|2024-03-21 18:00:00|930.35|925.35|927.8|922.8|932.4|927.4|925.25|920.25|473
1711044300000|2024-03-21 18:05:00|927.65|922.65|923.7|918.7|928.65|923.65|920.95|915.95|454
1711044600000|2024-03-21 18:10:00|923.75|918.75|916.85|911.85|924.15|919.15|916|911|538
1711044900000|2024-03-21 18:15:00|916.59|911.59|920.5|915.5|923.05|918.05|914.85|909.85|521
1711045200000|2024-03-21 18:20:00|920.45|915.45|918.65|913.65|921.07|916.07|916.75|911.75|695
1711045500000|2024-03-21 18:25:00|918.6|913.6|921.45|916.45|921.6|916.6|917.4|912.4|496
1711045800000|2024-03-21 18:30:00|921.5|916.5|915.95|910.95|921.8|916.8|915.05|910.05|386
1711046100000|2024-03-21 18:35:00|912.75|907.75|914.05|909.05|916.7|911.7|912.25|907.25|508
1711046400000|2024-03-21 18:40:00|914|909|912.3|907.3|914.6|909.6|911.25|906.25|252
1711046700000|2024-03-21 18:45:00|913.99|908.99|915.35|910.35|916.05|911.05|913.1|908.1|244
1711047000000|2024-03-21 18:50:00|915.55|910.55|917.55|912.55|917.65|912.65|911.9|906.9|459
1711047300000|2024-03-21 18:55:00|917.5|912.5|915.1|910.1|917.65|912.65|914.15|909.15|396
1711047600000|2024-03-21 19:00:00|915|910|914.85|909.85|917.2|912.2|913|908|454
1711047900000|2024-03-21 19:05:00|914.8|909.8|917|912|917.07|912.07|914.75|909.75|645
1711048200000|2024-03-21 19:10:00|916.86|911.86|917.1|912.1|918.45|913.45|916|911|532
1711048500000|2024-03-21 19:15:00|917.15|912.15|913.25|908.25|918.38|913.38|913.2|908.2|484
1711048800000|2024-03-21 19:20:00|913.3|908.3|915.7|910.7|917.78|912.78|913.1|908.1|705
1711049100000|2024-03-21 19:25:00|915.55|910.55|919.55|914.55|920.05|915.05|915.35|910.35|494
1711049400000|2024-03-21 19:30:00|919.4|914.4|923.35|918.35|924.95|919.95|919.4|914.4|462
1711049700000|2024-03-21 19:35:00|923.48|918.48|926.2|921.2|926.4|921.4|920.95|915.95|360
1711050000000|2024-03-21 19:40:00|926.15|921.15|925.85|920.85|926.95|921.95|925.55|920.55|230
1711050300000|2024-03-21 19:45:00|925.95|920.95|923.35|918.35|926|921|922.25|917.25|357
1711050600000|2024-03-21 19:50:00|923.55|918.55|926.55|921.55|926.95|921.95|923.55|918.55|225
1711050900000|2024-03-21 19:55:00|926.6|921.6|924.7|919.7|927.85|922.85|924.7|919.7|224
1711051200000|2024-03-21 20:00:00|924.75|919.75|915.3|910.3|924.75|919.75|912.4|907.4|437
1711051500000|2024-03-21 20:05:00|915.34|910.34|919.12|914.12|919.7|914.7|915.34|910.34|529
1711051800000|2024-03-21 20:10:00|918.97|913.97|933|928|933.2|928.2|918.45|913.45|524
1711052100000|2024-03-21 20:15:00|932.91|927.91|933.25|928.25|937.15|932.15|929.1|924.1|522
1711052400000|2024-03-21 20:20:00|932.9|927.9|929.4|924.4|935.75|930.75|929.1|924.1|449
1711052700000|2024-03-21 20:25:00|929.45|924.45|929.2|924.2|931.9|926.9|927.4|922.4|411
1711053000000|2024-03-21 20:30:00|929.25|924.25|927.8|922.8|930.8|925.8|925.75|920.75|444
1711053300000|2024-03-21 20:35:00|927.7|922.7|927.4|922.4|928.25|923.25|924.65|919.65|464
1711053600000|2024-03-21 20:40:00|927.35|922.35|926.8|921.8|928.25|923.25|925.4|920.4|393
1711053900000|2024-03-21 20:45:00|926.85|921.85|922.15|917.15|927.6|922.6|921.85|916.85|350
1711054200000|2024-03-21 20:50:00|922.1|917.1|926|921|927.35|922.35|920.8|915.8|384
1711054500000|2024-03-21 20:55:00|925.95|920.95|932.28|927.28|932.4|927.4|925.95|920.95|325
1711054800000|2024-03-21 21:00:00|932.25|927.25|927.61|922.61|932.5|927.5|927.55|922.55|902
1711055100000|2024-03-21 21:05:00|927.45|922.45|924.71|919.71|927.45|922.45|923.85|918.85|773
1711055400000|2024-03-21 21:10:00|924.88|919.88|924.64|919.64|925.61|920.61|924.07|919.07|805
1711055700000|2024-03-21 21:15:00|924.62|919.62|926.79|921.79|927.78|922.78|924.37|919.37|667
1711056000000|2024-03-21 21:20:00|926.68|921.68|927.32|922.32|928.34|923.34|926.5|921.5|441
1711056300000|2024-03-21 21:25:00|927.22|922.22|922.35|917.35|927.44|922.44|921.86|916.86|490
1711056600000|2024-03-21 21:30:00|922.4|917.4|926.08|921.08|926.11|921.11|922.33|917.33|607
1711056900000|2024-03-21 21:35:00|926.07|921.07|923.7|918.7|926.63|921.63|923.4|918.4|478
1711057200000|2024-03-21 21:40:00|923.76|918.76|923.54|918.54|924.95|919.95|923.3|918.3|436
1711057500000|2024-03-21 21:45:00|923.55|918.55|925.53|920.53|925.53|920.53|923.51|918.51|320
1711057800000|2024-03-21 21:50:00|925.72|920.72|928.4|923.4|928.41|923.41|925.62|920.62|390
1711058100000|2024-03-21 21:55:00|928.41|923.41|930.55|925.55|931.85|926.85|928.41|923.41|325
1711058400000|2024-03-21 22:00:00|930.5|925.5|932|927|932.45|927.45|929.15|924.15|106
1711058700000|2024-03-21 22:05:00|932.1|927.1|933.8|928.8|934.55|929.55|931.95|926.95|230
1711059000000|2024-03-21 22:10:00|933.85|928.85|934|929|934.65|929.65|932.35|927.35|263
1711059300000|2024-03-21 22:15:00|934.05|929.05|928.45|923.45|934.45|929.45|928.15|923.15|272
1711059600000|2024-03-21 22:20:00|928.1|923.1|929.4|924.4|930.65|925.65|927.55|922.55|395
1711059900000|2024-03-21 22:25:00|929.35|924.35|930.3|925.3|931.55|926.55|928.1|923.1|486
1711060200000|2024-03-21 22:30:00|930.25|925.25|926.4|921.4|930.8|925.8|926.3|921.3|408
1711060500000|2024-03-21 22:35:00|926.35|921.35|929.05|924.05|929.65|924.65|925.55|920.55|383
1711060800000|2024-03-21 22:40:00|929|924|929|924|929.75|924.75|927.6|922.6|404
1711061100000|2024-03-21 22:45:00|929.05|924.05|927.2|922.2|929.65|924.65|926.25|921.25|337
1711061400000|2024-03-21 22:50:00|927.1|922.1|927.45|922.45|927.7|922.7|925.75|920.75|269
1711061700000|2024-03-21 22:55:00|927.5|922.5|925.65|920.65|927.65|922.65|925.25|920.25|252
1711062000000|2024-03-21 23:00:00|925.6|920.6|925|920|927.05|922.05|924.95|919.95|234
1711062300000|2024-03-21 23:05:00|924.95|919.95|924.55|919.55|925.8|920.8|923.7|918.7|298
1711062600000|2024-03-21 23:10:00|924.5|919.5|923.55|918.55|925.65|920.65|923.25|918.25|385
1711062900000|2024-03-21 23:15:00|923.6|918.6|921.7|916.7|924.15|919.15|921.05|916.05|224
1711063200000|2024-03-21 23:20:00|921.75|916.75|922.2|917.2|923.15|918.15|921.7|916.7|199
1711063500000|2024-03-21 23:25:00|922.25|917.25|922.85|917.85|923.9|918.9|921.95|916.95|198
1711063800000|2024-03-21 23:30:00|922.75|917.75|919.4|914.4|922.75|917.75|915.4|910.4|509
1711064100000|2024-03-21 23:35:00|919.35|914.35|917.65|912.65|919.95|914.95|917.5|912.5|309
1711064400000|2024-03-21 23:40:00|917.5|912.5|918.05|913.05|918.85|913.85|917.25|912.25|291
1711064700000|2024-03-21 23:45:00|918.1|913.1|920.65|915.65|921.15|916.15|918|913|423
1711065000000|2024-03-21 23:50:00|920.7|915.7|920.45|915.45|921.95|916.95|919.7|914.7|473
1711065300000|2024-03-21 23:55:00|920.4|915.4|920.55|915.55|920.75|915.75|919.1|914.1|208
1711065600000|2024-03-22 00:00:00|920.6|915.6|915.55|910.55|920.65|915.65|915.55|910.55|514
1711065900000|2024-03-22 00:05:00|915.65|910.65|924.05|919.05|924.05|919.05|915.05|910.05|643
1711066200000|2024-03-22 00:10:00|924.1|919.1|924.85|919.85|925.75|920.75|923.3|918.3|546
1711066500000|2024-03-22 00:15:00|924.9|919.9|924.95|919.95|925.25|920.25|921.95|916.95|511
1711066800000|2024-03-22 00:20:00|925.05|920.05|923.25|918.25|925.85|920.85|923|918|491
1711067100000|2024-03-22 00:25:00|923.3|918.3|920.3|915.3|923.6|918.6|919.8|914.8|478
1711067400000|2024-03-22 00:30:00|920.25|915.25|915.2|910.2|920.3|915.3|914.6|909.6|377
1711067700000|2024-03-22 00:35:00|915.25|910.25|912.65|907.65|916.45|911.45|912.5|907.5|429
1711068000000|2024-03-22 00:40:00|912.6|907.6|916.6|911.6|917.45|912.45|912.55|907.55|578
1711068300000|2024-03-22 00:45:00|916.55|911.55|918.4|913.4|921.5|916.5|916|911|517
1711068600000|2024-03-22 00:50:00|918.45|913.45|917.15|912.15|919.05|914.05|913.65|908.65|575
1711068900000|2024-03-22 00:55:00|917.45|912.45|920.35|915.35|920.35|915.35|917.45|912.45|563
1711069200000|2024-03-22 01:00:00|920.3|915.3|915.35|910.35|920.35|915.35|915.05|910.05|527
1711069500000|2024-03-22 01:05:00|915.3|910.3|917.3|912.3|918.05|913.05|912.9|907.9|543
1711069800000|2024-03-22 01:10:00|917.35|912.35|921.95|916.95|922.4|917.4|917.2|912.2|352
1711070100000|2024-03-22 01:15:00|921.9|916.9|921.4|916.4|922.55|917.55|919.45|914.45|337
1711070400000|2024-03-22 01:20:00|921.25|916.25|919.1|914.1|921.8|916.8|917.2|912.2|269
1711070700000|2024-03-22 01:25:00|919.05|914.05|919.35|914.35|920.35|915.35|917.4|912.4|405
1711071000000|2024-03-22 01:30:00|919.3|914.3|916.1|911.1|919.4|914.4|914.55|909.55|315
1711071300000|2024-03-22 01:35:00|916.15|911.15|913.25|908.25|917.35|912.35|912.95|907.95|309
1711071600000|2024-03-22 01:40:00|913.2|908.2|913.1|908.1|915.6|910.6|912.45|907.45|433
1711071900000|2024-03-22 01:45:00|913.35|908.35|914.95|909.95|916.45|911.45|912.65|907.65|442
1711072200000|2024-03-22 01:50:00|914.6|909.6|910.6|905.6|914.6|909.6|909|904|443
1711072500000|2024-03-22 01:55:00|910.55|905.55|908.45|903.45|912.25|907.25|908.1|903.1|666
1711072800000|2024-03-22 02:00:00|908.4|903.4|910.8|905.8|912.25|907.25|908.4|903.4|627
1711073100000|2024-03-22 02:05:00|910.7|905.7|906.25|901.25|911.55|906.55|906.15|901.15|486
1711073400000|2024-03-22 02:10:00|906.3|901.3|906.95|901.95|909.45|904.45|905.95|900.95|513
1711073700000|2024-03-22 02:15:00|907|902|908.45|903.45|909.15|904.15|905.9|900.9|595
1711074000000|2024-03-22 02:20:00|908.55|903.55|906.1|901.1|908.65|903.65|904.35|899.35|261
1711074300000|2024-03-22 02:25:00|906.05|901.05|907.55|902.55|909.75|904.75|906.05|901.05|591
1711074600000|2024-03-22 02:30:00|907.6|902.6|907.75|902.75|909.65|904.65|906.35|901.35|489
1711074900000|2024-03-22 02:35:00|907.8|902.8|905.4|900.4|908.35|903.35|905.4|900.4|457
1711075200000|2024-03-22 02:40:00|905.45|900.45|907.15|902.15|907.6|902.6|905.2|900.2|372
1711075500000|2024-03-22 02:45:00|907.2|902.2|907.7|902.7|908.75|903.75|906.5|901.5|347
1711075800000|2024-03-22 02:50:00|907.6|902.6|906.7|901.7|907.7|902.7|905.15|900.15|243
1711076100000|2024-03-22 02:55:00|906.65|901.65|910.9|905.9|911.75|906.75|906.6|901.6|337
1711076400000|2024-03-22 03:00:00|910.85|905.85|914.45|909.45|914.45|909.45|910.85|905.85|228
1711076700000|2024-03-22 03:05:00|914.4|909.4|913.9|908.9|915.15|910.15|912.3|907.3|228
1711077000000|2024-03-22 03:10:00|913.15|908.15|912.35|907.35|913.45|908.45|911.65|906.65|142
1711077300000|2024-03-22 03:15:00|912.3|907.3|917.4|912.4|919.45|914.45|911.8|906.8|306
1711077600000|2024-03-22 03:20:00|917.5|912.5|920.3|915.3|920.35|915.35|917|912|385
1711077900000|2024-03-22 03:25:00|920.25|915.25|919.65|914.65|920.35|915.35|919.55|914.55|25
1711078200000|2024-03-22 03:30:00|922.45|917.45|925.15|920.15|925.15|920.15|922|917|120
1711078500000|2024-03-22 03:35:00|925.2|920.2|925.85|920.85|927.25|922.25|925.2|920.2|204
1711078800000|2024-03-22 03:40:00|925.9|920.9|924.45|919.45|927.1|922.1|923.35|918.35|244
1711079100000|2024-03-22 03:45:00|924.35|919.35|925.3|920.3|927.25|922.25|924.25|919.25|315
1711079400000|2024-03-22 03:50:00|925.35|920.35|925.9|920.9|926.6|921.6|922.95|917.95|336
1711079700000|2024-03-22 03:55:00|925.95|920.95|926.85|921.85|928|923|925.6|920.6|236
1711080000000|2024-03-22 04:00:00|926.9|921.9|924.95|919.95|928.05|923.05|922.85|917.85|254
1711080300000|2024-03-22 04:05:00|924.9|919.9|926|921|926.65|921.65|923.35|918.35|248
1711080600000|2024-03-22 04:10:00|925.65|920.65|925.5|920.5|927.35|922.35|924.45|919.45|325
1711080900000|2024-03-22 04:15:00|925.55|920.55|925.45|920.45|926.1|921.1|924.1|919.1|495
1711081200000|2024-03-22 04:20:00|925.4|920.4|924.35|919.35|926.3|921.3|923.55|918.55|477
1711081500000|2024-03-22 04:25:00|924.3|919.3|925.8|920.8|926.3|921.3|923.3|918.3|375
1711081800000|2024-03-22 04:30:00|925.55|920.55|924.05|919.05|926.75|921.75|923.5|918.5|390
1711082100000|2024-03-22 04:35:00|924.5|919.5|923.75|918.75|925|920|923.55|918.55|308
1711082400000|2024-03-22 04:40:00|923.7|918.7|923.95|918.95|924.8|919.8|922.8|917.8|219
1711082700000|2024-03-22 04:45:00|924.05|919.05|926.6|921.6|926.6|921.6|923.35|918.35|177
1711083000000|2024-03-22 04:50:00|926.65|921.65|931.15|926.15|931.3|926.3|926.65|921.65|275
1711083300000|2024-03-22 04:55:00|931.2|926.2|928.85|923.85|931.75|926.75|928.85|923.85|187
1711083600000|2024-03-22 05:00:00|928.9|923.9|933.2|928.2|933.3|928.3|927|922|264
1711083900000|2024-03-22 05:05:00|933.25|928.25|930.2|925.2|933.25|928.25|929.15|924.15|234
1711084200000|2024-03-22 05:10:00|930.25|925.25|927.45|922.45|930.3|925.3|927.45|922.45|273
1711084500000|2024-03-22 05:15:00|927.4|922.4|928.05|923.05|928.45|923.45|925.95|920.95|314
1711084800000|2024-03-22 05:20:00|928.1|923.1|931.3|926.3|931.85|926.85|928.05|923.05|256
1711085100000|2024-03-22 05:25:00|931.35|926.35|933.6|928.6|933.8|928.8|931.35|926.35|217
1711085400000|2024-03-22 05:30:00|933.55|928.55|931.05|926.05|933.85|928.85|930.8|925.8|142
1711086000000|2024-03-22 05:40:00|936.55|931.55|938.5|933.5|938.5|933.5|936.55|931.55|30
1711086300000|2024-03-22 05:45:00|938.2|933.2|934.85|929.85|938.25|933.25|934.55|929.55|263
1711086600000|2024-03-22 05:50:00|934.7|929.7|934.4|929.4|936.3|931.3|934.1|929.1|299
1711086900000|2024-03-22 05:55:00|934.25|929.25|934.65|929.65|934.7|929.7|933.1|928.1|174
1711087200000|2024-03-22 06:00:00|934.6|929.6|933.45|928.45|935|930|932.6|927.6|142
1711087500000|2024-03-22 06:05:00|933.35|928.35|936.2|931.2|936.65|931.65|932.6|927.6|247
1711087800000|2024-03-22 06:10:00|936.15|931.15|936.5|931.5|936.7|931.7|933.95|928.95|145
1711088100000|2024-03-22 06:15:00|936.55|931.55|931.6|926.6|937|932|931.6|926.6|216
1711088400000|2024-03-22 06:20:00|931.65|926.65|932.95|927.95|933.65|928.65|931.5|926.5|264
1711088700000|2024-03-22 06:25:00|932.9|927.9|932.25|927.25|933.35|928.35|931.85|926.85|217
1711089000000|2024-03-22 06:30:00|931.9|926.9|930.95|925.95|932|927|930.05|925.05|141
1711089300000|2024-03-22 06:35:00|932|927|931.6|926.6|932.45|927.45|930.85|925.85|165
1711089600000|2024-03-22 06:40:00|932.05|927.05|933.65|928.65|933.8|928.8|932.05|927.05|326
1711089900000|2024-03-22 06:45:00|933.7|928.7|933.55|928.55|934.45|929.45|931.1|926.1|249
1711090200000|2024-03-22 06:50:00|933.5|928.5|935.05|930.05|935.8|930.8|933.1|928.1|297
1711090500000|2024-03-22 06:55:00|934.65|929.65|936.45|931.45|936.45|931.45|933.15|928.15|254
1711090800000|2024-03-22 07:00:00|936.65|931.65|933.25|928.25|937.05|932.05|933.2|928.2|272
1711091100000|2024-03-22 07:05:00|933.2|928.2|933.8|928.8|934.1|929.1|931.75|926.75|214
1711091400000|2024-03-22 07:10:00|933.65|928.65|934.65|929.65|934.7|929.7|932.45|927.45|155
1711091700000|2024-03-22 07:15:00|934.7|929.7|933.35|928.35|935.5|930.5|932.94|927.94|54
1711092000000|2024-03-22 07:20:00|932.35|927.35|931.05|926.05|932.45|927.45|930.25|925.25|216
1711092300000|2024-03-22 07:25:00|931.15|926.15|933.65|928.65|934.35|929.35|931.05|926.05|127
1711092600000|2024-03-22 07:30:00|933.7|928.7|935|930|935|930|932.95|927.95|138
1711092900000|2024-03-22 07:35:00|935.05|930.05|936.1|931.1|936.15|931.15|933.65|928.65|137
1711093200000|2024-03-22 07:40:00|936.15|931.15|934.2|929.2|936.55|931.55|934.15|929.15|76
1711093500000|2024-03-22 07:45:00|934.25|929.25|934.05|929.05|934.55|929.55|932.9|927.9|127
1711093800000|2024-03-22 07:50:00|934|929|932.6|927.6|934.85|929.85|932.25|927.25|300
1711094100000|2024-03-22 07:55:00|932.65|927.65|931.9|926.9|932.7|927.7|931.75|926.75|116
1711094400000|2024-03-22 08:00:00|932.95|927.95|933|928|934.45|929.45|932.05|927.05|196
1711094700000|2024-03-22 08:05:00|933.05|928.05|933.7|928.7|934.25|929.25|932.55|927.55|119
1711095000000|2024-03-22 08:10:00|933.65|928.65|935.95|930.95|936|931|933.4|928.4|273
1711095300000|2024-03-22 08:15:00|935.85|930.85|935.15|930.15|937.05|932.05|933.85|928.85|284
1711095600000|2024-03-22 08:20:00|935.1|930.1|936.5|931.5|937.8|932.8|934.8|929.8|253
1711095900000|2024-03-22 08:25:00|936.45|931.45|936.2|931.2|936.45|931.45|934.15|929.15|370
1711096200000|2024-03-22 08:30:00|936.15|931.15|934.95|929.95|937.05|932.05|933.35|928.35|371
1711096500000|2024-03-22 08:35:00|934.85|929.85|931.2|926.2|935.05|930.05|930.85|925.85|134
1711096800000|2024-03-22 08:40:00|928.05|923.05|925.45|920.45|928.35|923.35|924.7|919.7|312
1711097100000|2024-03-22 08:45:00|925.55|920.55|928.15|923.15|929.05|924.05|925.45|920.45|458
1711097400000|2024-03-22 08:50:00|928.25|923.25|925.65|920.65|928.55|923.55|925.5|920.5|208
1711097700000|2024-03-22 08:55:00|925.6|920.6|925.2|920.2|927.1|922.1|924.45|919.45|164
1711098000000|2024-03-22 09:00:00|925.65|920.65|927.05|922.05|927.4|922.4|925.65|920.65|257
1711098300000|2024-03-22 09:05:00|927.1|922.1|926.55|921.55|928.05|923.05|925.7|920.7|251
1711098600000|2024-03-22 09:10:00|926.5|921.5|926.85|921.85|928.35|923.35|926.35|921.35|241
1711098900000|2024-03-22 09:15:00|927|922|929.25|924.25|930.15|925.15|927|922|124
1711099200000|2024-03-22 09:20:00|929.15|924.15|930.45|925.45|930.7|925.7|929|924|134
1711099500000|2024-03-22 09:25:00|930.4|925.4|930.45|925.45|930.75|925.75|929.1|924.1|104
1711099800000|2024-03-22 09:30:00|930.1|925.1|927.65|922.65|930.2|925.2|926.4|921.4|96
1711100100000|2024-03-22 09:35:00|927.7|922.7|923.95|918.95|928.05|923.05|923.9|918.9|188
1711100400000|2024-03-22 09:40:00|924|919|924.1|919.1|924.9|919.9|922.65|917.65|334
1711100700000|2024-03-22 09:45:00|923.7|918.7|923.5|918.5|925.25|920.25|923.3|918.3|160
1711101000000|2024-03-22 09:50:00|923.55|918.55|923.55|918.55|925.35|920.35|923.2|918.2|201
1711101300000|2024-03-22 09:55:00|923.6|918.6|923.85|918.85|925.1|920.1|923.15|918.15|198
1711101600000|2024-03-22 10:00:00|923.9|918.9|923.85|918.85|926.25|921.25|923.85|918.85|269
1711101900000|2024-03-22 10:05:00|923.9|918.9|921.25|916.25|923.95|918.95|919.55|914.55|240
1711102200000|2024-03-22 10:10:00|921.45|916.45|921.25|916.25|922.9|917.9|920.75|915.75|362
1711102500000|2024-03-22 10:15:00|921.15|916.15|922.5|917.5|923.05|918.05|917.6|912.6|390
1711102800000|2024-03-22 10:20:00|922.45|917.45|920|915|923.15|918.15|919.7|914.7|245
1711103100000|2024-03-22 10:25:00|919.9|914.9|915.55|910.55|920.1|915.1|912.95|907.95|242
1711103400000|2024-03-22 10:30:00|915.6|910.6|913.35|908.35|916.75|911.75|911.3|906.3|388
1711103700000|2024-03-22 10:35:00|913.25|908.25|914.25|909.25|916.45|911.45|912.75|907.75|391
1711104000000|2024-03-22 10:40:00|914.2|909.2|915.25|910.25|916.5|911.5|913.2|908.2|440
1711104300000|2024-03-22 10:45:00|915.3|910.3|914.45|909.45|915.7|910.7|912.95|907.95|213
1711104600000|2024-03-22 10:50:00|914.5|909.5|911.25|906.25|914.6|909.6|911.2|906.2|406
1711104900000|2024-03-22 10:55:00|911.2|906.2|910.85|905.85|911.8|906.8|910|905|414
1711105200000|2024-03-22 11:00:00|910.9|905.9|909.4|904.4|914.05|909.05|908.15|903.15|252
1711105500000|2024-03-22 11:05:00|909.35|904.35|913|908|913.65|908.65|909.35|904.35|266
1711105800000|2024-03-22 11:10:00|912.95|907.95|912.8|907.8|912.95|907.95|909.35|904.35|366
1711106100000|2024-03-22 11:15:00|912.75|907.75|913.3|908.3|915.45|910.45|911.75|906.75|325
1711106400000|2024-03-22 11:20:00|913.35|908.35|911.85|906.85|914.65|909.65|911.85|906.85|255
1711106700000|2024-03-22 11:25:00|911.65|906.65|915.95|910.95|916.15|911.15|910.65|905.65|249
1711107000000|2024-03-22 11:30:00|915.9|910.9|917|912|919.1|914.1|913.65|908.65|240
1711107300000|2024-03-22 11:35:00|916.95|911.95|916.05|911.05|918.85|913.85|914.55|909.55|330
1711107600000|2024-03-22 11:40:00|916.1|911.1|916.45|911.45|916.85|911.85|914.6|909.6|290
1711107900000|2024-03-22 11:45:00|916.5|911.5|913.2|908.2|917.43|912.43|912.4|907.4|314
1711108200000|2024-03-22 11:50:00|913.25|908.25|908.4|903.4|913.9|908.9|908.4|903.4|531
1711108500000|2024-03-22 11:55:00|908.35|903.35|908.45|903.45|909.85|904.85|904.4|899.4|435
1711108800000|2024-03-22 12:00:00|908.4|903.4|908.65|903.65|910.05|905.05|902.95|897.95|698
1711109100000|2024-03-22 12:05:00|908.6|903.6|910.35|905.35|914.2|909.2|908.2|903.2|557
1711109400000|2024-03-22 12:10:00|910.45|905.45|908.35|903.35|912.24|907.24|905.02|900.02|507
1711109700000|2024-03-22 12:15:00|908.4|903.4|909.9|904.9|910.05|905.05|907.38|902.38|504
1711110000000|2024-03-22 12:20:00|909.89|904.89|907.64|902.64|910.7|905.7|907.52|902.52|366
1711110300000|2024-03-22 12:25:00|907.62|902.62|909.73|904.73|909.8|904.8|906.5|901.5|439
1711110600000|2024-03-22 12:30:00|909.78|904.78|908.05|903.05|910.32|905.32|906.4|901.4|530
1711110900000|2024-03-22 12:35:00|908|903|907.65|902.65|909.9|904.9|907|902|657
1711111200000|2024-03-22 12:40:00|907.55|902.55|911.5|906.5|912.05|907.05|906.4|901.4|458
1711111500000|2024-03-22 12:45:00|911.55|906.55|910.98|905.98|911.6|906.6|910.25|905.25|185
1711111800000|2024-03-22 12:50:00|906.1|901.1|905.6|900.6|906.85|901.85|905.4|900.4|226
1711112100000|2024-03-22 12:55:00|905.65|900.65|905.45|900.45|905.8|900.8|904.3|899.3|176
1711112400000|2024-03-22 13:00:00|906.05|901.05|904.24|899.24|908.7|903.7|903.8|898.8|581
1711112700000|2024-03-22 13:05:00|904.29|899.29|901.55|896.55|905.95|900.95|901.45|896.45|472
1711113000000|2024-03-22 13:10:00|901.7|896.7|897.8|892.8|902.85|897.85|897.1|892.1|449
1711113300000|2024-03-22 13:15:00|897.75|892.75|901.5|896.5|903.5|898.5|897.2|892.2|600
1711113600000|2024-03-22 13:20:00|901.55|896.55|901.75|896.75|903|898|895.75|890.75|592
1711113900000|2024-03-22 13:25:00|901.8|896.8|900.98|895.98|902|897|899.3|894.3|605
1711114200000|2024-03-22 13:30:00|901|896|896.05|891.05|901.85|896.85|895.1|890.1|675
1711114500000|2024-03-22 13:35:00|896.35|891.35|889.95|884.95|896.55|891.55|889.95|884.95|778
1711114800000|2024-03-22 13:40:00|890|885|889.9|884.9|894.45|889.45|888.65|883.65|649
1711115100000|2024-03-22 13:45:00|889.95|884.95|886.35|881.35|890.8|885.8|885|880|678
1711115400000|2024-03-22 13:50:00|886.45|881.45|885.35|880.35|887.95|882.95|883.55|878.55|637
1711115700000|2024-03-22 13:55:00|885.4|880.4|884.29|879.29|887.45|882.45|880.7|875.7|620
1711116000000|2024-03-22 14:00:00|884.2|879.2|887.05|882.05|887.5|882.5|882.9|877.9|698
1711116300000|2024-03-22 14:05:00|887.15|882.15|883.15|878.15|887.75|882.75|882.3|877.3|751
1711116600000|2024-03-22 14:10:00|883.1|878.1|879.9|874.9|884.46|879.46|879.1|874.1|714
1711116900000|2024-03-22 14:15:00|879.85|874.85|883.65|878.65|884.15|879.15|877.15|872.15|682
1711117200000|2024-03-22 14:20:00|883.6|878.6|877.5|872.5|883.6|878.6|874.35|869.35|709
1711117500000|2024-03-22 14:25:00|877.45|872.45|878.33|873.33|880.15|875.15|874.4|869.4|717
1711117800000|2024-03-22 14:30:00|878.3|873.3|880.5|875.5|881.55|876.55|877.75|872.75|489
1711118400000|2024-03-22 14:40:00|881.15|876.15|879.15|874.15|882.75|877.75|877.25|872.25|685
1711118700000|2024-03-22 14:45:00|879.28|874.28|882.75|877.75|884.24|879.24|879.05|874.05|804
1711119000000|2024-03-22 14:50:00|882.7|877.7|880.28|875.28|883.2|878.2|877.05|872.05|697
1711119300000|2024-03-22 14:55:00|880.25|875.25|881.6|876.6|884.05|879.05|880.25|875.25|435
1711119600000|2024-03-22 15:00:00|882.85|877.85|885.45|880.45|885.5|880.5|882.85|877.85|80
1711119900000|2024-03-22 15:05:00|885.35|880.35|890.1|885.1|890.5|885.5|884.55|879.55|660
1711120200000|2024-03-22 15:10:00|890.15|885.15|890.85|885.85|893.3|888.3|889.15|884.15|770
1711120500000|2024-03-22 15:15:00|890.75|885.75|892.55|887.55|893.8|888.8|886.7|881.7|679
1711120800000|2024-03-22 15:20:00|892.6|887.6|893.85|888.85|896.6|891.6|892.05|887.05|654
1711121100000|2024-03-22 15:25:00|893.8|888.8|899.22|894.22|899.22|894.22|893.5|888.5|528
1711121400000|2024-03-22 15:30:00|899.25|894.25|895.8|890.8|901.15|896.15|894.95|889.95|695
1711121700000|2024-03-22 15:35:00|895.85|890.85|892.4|887.4|895.9|890.9|891.4|886.4|761
1711122000000|2024-03-22 15:40:00|892.35|887.35|893|888|894.55|889.55|891.15|886.15|648
1711122300000|2024-03-22 15:45:00|892.95|887.95|895.35|890.35|895.75|890.75|892.25|887.25|683
1711122600000|2024-03-22 15:50:00|895.25|890.25|890.5|885.5|895.55|890.55|890.3|885.3|644
1711122900000|2024-03-22 15:55:00|890.45|885.45|890.45|885.45|891.2|886.2|890.1|885.1|241
1711123200000|2024-03-22 16:00:00|889.5|884.5|890.75|885.75|891|886|889.5|884.5|65
1711123500000|2024-03-22 16:05:00|890.9|885.9|889.05|884.05|890.9|885.9|886.5|881.5|591
1711123800000|2024-03-22 16:10:00|889.1|884.1|893.8|888.8|894.55|889.55|889.1|884.1|514
1711124100000|2024-03-22 16:15:00|893.75|888.75|889.75|884.75|895|890|889.75|884.75|495
1711124400000|2024-03-22 16:20:00|889.6|884.6|892.15|887.15|892.55|887.55|888.25|883.25|661
1711124700000|2024-03-22 16:25:00|892.2|887.2|892.35|887.35|893.1|888.1|889.75|884.75|560
1711125000000|2024-03-22 16:30:00|892.3|887.3|886.45|881.45|893.1|888.1|886.45|881.45|607
1711125300000|2024-03-22 16:35:00|886.4|881.4|886.75|881.75|887.2|882.2|883.95|878.95|551
1711125600000|2024-03-22 16:40:00|886.8|881.8|887.15|882.15|888.4|883.4|885.4|880.4|581
1711125900000|2024-03-22 16:45:00|887.1|882.1|885.1|880.1|889.65|884.65|884.95|879.95|518
1711126200000|2024-03-22 16:50:00|885.15|880.15|888.55|883.55|888.65|883.65|883.25|878.25|563
1711126500000|2024-03-22 16:55:00|888.6|883.6|889.9|884.9|892.3|887.3|888.6|883.6|400
1711126800000|2024-03-22 17:00:00|889.95|884.95|890.45|885.45|892.75|887.75|889.2|884.2|617
1711127100000|2024-03-22 17:05:00|890.4|885.4|890.26|885.26|893.2|888.2|888.6|883.6|632
1711127400000|2024-03-22 17:10:00|890.31|885.31|890.65|885.65|892.75|887.75|887.45|882.45|608
1711127700000|2024-03-22 17:15:00|890.6|885.6|889.9|884.9|891.85|886.85|889.05|884.05|668
1711128000000|2024-03-22 17:20:00|889.85|884.85|889.85|884.85|891.65|886.65|887.5|882.5|595
1711128300000|2024-03-22 17:25:00|889.78|884.78|890.5|885.5|890.55|885.55|889.35|884.35|87
1711128600000|2024-03-22 17:30:00|889.45|884.45|894|889|894.2|889.2|889.45|884.45|175
1711128900000|2024-03-22 17:35:00|893.95|888.95|893.2|888.2|895.4|890.4|892.6|887.6|472
1711129200000|2024-03-22 17:40:00|893.15|888.15|894.55|889.55|894.9|889.9|892.15|887.15|348
1711129500000|2024-03-22 17:45:00|894.5|889.5|894.9|889.9|896|891|893.25|888.25|460
1711129800000|2024-03-22 17:50:00|894.95|889.95|895.6|890.6|896.1|891.1|894.7|889.7|364
1711130100000|2024-03-22 17:55:00|895.65|890.65|895.6|890.6|895.65|890.65|895.6|890.6|6
1711130400000|2024-03-22 18:00:00|894.95|889.95|898.5|893.5|898.8|893.8|894.3|889.3|293
1711130700000|2024-03-22 18:05:00|898.55|893.55|896.29|891.29|900.4|895.4|896.1|891.1|308
1711131000000|2024-03-22 18:10:00|896.25|891.25|893.75|888.75|896.25|891.25|892.5|887.5|350
1711131300000|2024-03-22 18:15:00|893.8|888.8|891.75|886.75|893.8|888.8|890.75|885.75|483
1711131600000|2024-03-22 18:20:00|891.8|886.8|890.71|885.71|891.94|886.94|890.2|885.2|437
1711131900000|2024-03-22 18:25:00|890.65|885.65|891.19|886.19|892.2|887.2|890.4|885.4|355
1711132200000|2024-03-22 18:30:00|891.2|886.2|893.8|888.8|893.9|888.9|889.9|884.9|365
1711132500000|2024-03-22 18:35:00|893.85|888.85|895.35|890.35|896.85|891.85|893.23|888.23|335
1711132800000|2024-03-22 18:40:00|895.4|890.4|892|887|896.11|891.11|891.85|886.85|493
1711133100000|2024-03-22 18:45:00|892.05|887.05|891.35|886.35|893.48|888.48|890.85|885.85|452
1711133400000|2024-03-22 18:50:00|891.3|886.3|891.3|886.3|893.1|888.1|890.2|885.2|457
1711133700000|2024-03-22 18:55:00|891.4|886.4|890.7|885.7|892.2|887.2|890.55|885.55|324
1711134000000|2024-03-22 19:00:00|890.5|885.5|890.91|885.91|891.76|886.76|888.9|883.9|505
1711134300000|2024-03-22 19:05:00|890.87|885.87|890.59|885.59|892.92|887.92|889.34|884.34|698
1711134600000|2024-03-22 19:10:00|890.58|885.58|886.27|881.27|890.69|885.69|885.56|880.56|714
1711134900000|2024-03-22 19:15:00|886.18|881.18|887.19|882.19|887.23|882.23|885.2|880.2|605
1711135200000|2024-03-22 19:20:00|887.21|882.21|887.79|882.79|888.76|883.76|886.74|881.74|373
1711135500000|2024-03-22 19:25:00|887.8|882.8|886.95|881.95|889.3|884.3|886.8|881.8|376
1711135800000|2024-03-22 19:30:00|886.9|881.9|887.49|882.49|887.92|882.92|885.9|880.9|430
1711136100000|2024-03-22 19:35:00|887.48|882.48|888.55|883.55|888.85|883.85|887.45|882.45|88
1711136400000|2024-03-22 19:40:00|889.1|884.1|889.6|884.6|889.95|884.95|889.1|884.1|36
1711136700000|2024-03-22 19:45:00|889.55|884.55|893.7|888.7|893.88|888.88|888|883|391
1711137000000|2024-03-22 19:50:00|893.71|888.71|893.96|888.96|895.1|890.1|892.15|887.15|415
1711137300000|2024-03-22 19:55:00|893.97|888.97|895.15|890.15|895.2|890.2|893.97|888.97|84
1711137600000|2024-03-22 20:00:00|893.06|888.06|889.59|884.59|893.2|888.2|889.58|884.58|614
1711137900000|2024-03-22 20:05:00|889.63|884.63|887.8|882.8|889.67|884.67|885.73|880.73|779
1711138200000|2024-03-22 20:10:00|887.81|882.81|885.81|880.81|888.84|883.84|885.46|880.46|774
1711138500000|2024-03-22 20:15:00|885.78|880.78|886.97|881.97|888.66|883.66|885.77|880.77|827
1711138800000|2024-03-22 20:20:00|886.98|881.98|887.1|882.1|889.53|884.53|886.46|881.46|748
1711139100000|2024-03-22 20:25:00|887.04|882.04|887.19|882.19|887.98|882.98|886.01|881.01|710
1711139400000|2024-03-22 20:30:00|887.23|882.23|886.18|881.18|889.21|884.21|886.17|881.17|771
1711139700000|2024-03-22 20:35:00|886.21|881.21|886.93|881.93|888.47|883.47|885.78|880.78|746
1711140000000|2024-03-22 20:40:00|886.95|881.95|885.82|880.82|887.05|882.05|885.15|880.15|660
1711140300000|2024-03-22 20:45:00|885.78|880.78|884.84|879.84|886.89|881.89|884.59|879.59|809
1711140600000|2024-03-22 20:50:00|884.83|879.83|886.53|881.53|887.94|882.94|884.7|879.7|702
1711140900000|2024-03-22 20:55:00|886.56|881.56|885.2|880.2|886.67|881.67|883.79|878.79|559
1711180800000|2024-03-23 08:00:00|908.29|903.29|909.8|904.8|910.97|905.97|908.15|903.15|712
1711181100000|2024-03-23 08:05:00|909.81|904.81|910.8|905.8|911.95|906.95|909.74|904.74|564
1711181400000|2024-03-23 08:10:00|910.86|905.86|909.57|904.57|911.36|906.36|908.96|903.96|705
1711181700000|2024-03-23 08:15:00|909.52|904.52|909.31|904.31|910.87|905.87|908.36|903.36|605
1711182000000|2024-03-23 08:20:00|909.3|904.3|907.85|902.85|910.16|905.16|907.84|902.84|643
1711182300000|2024-03-23 08:25:00|907.89|902.89|906.26|901.26|908.48|903.48|906.21|901.21|570
1711182600000|2024-03-23 08:30:00|906.28|901.28|904.7|899.7|907|902|904.41|899.41|687
1711182900000|2024-03-23 08:35:00|904.74|899.74|906.78|901.78|908.28|903.28|904.74|899.74|631
1711183200000|2024-03-23 08:40:00|906.77|901.77|907.46|902.46|907.73|902.73|906.72|901.72|515
1711183500000|2024-03-23 08:45:00|907.51|902.51|907.75|902.75|908.04|903.04|906.57|901.57|636
1711183800000|2024-03-23 08:50:00|907.78|902.78|906.75|901.75|907.89|902.89|905.41|900.41|691
1711184100000|2024-03-23 08:55:00|906.8|901.8|908.3|903.3|908.3|903.3|906.47|901.47|563
1711184400000|2024-03-23 09:00:00|908.31|903.31|905.97|900.97|908.88|903.88|905.41|900.41|635
1711184700000|2024-03-23 09:05:00|906.01|901.01|907.13|902.13|907.25|902.25|905.63|900.63|464
1711185000000|2024-03-23 09:10:00|907.18|902.18|904.36|899.36|907.35|902.35|904.27|899.27|657
1711185300000|2024-03-23 09:15:00|904.37|899.37|905.99|900.99|906.5|901.5|904.1|899.1|609
1711185600000|2024-03-23 09:20:00|905.97|900.97|907.36|902.36|908.01|903.01|905.63|900.63|518
1711185900000|2024-03-23 09:25:00|907.38|902.38|906.8|901.8|907.5|902.5|905.74|900.74|447
1711186200000|2024-03-23 09:30:00|906.82|901.82|905.32|900.32|907.59|902.59|904.67|899.67|656
1711186500000|2024-03-23 09:35:00|905.21|900.21|906.67|901.67|907.03|902.03|904.93|899.93|646
1711186800000|2024-03-23 09:40:00|906.68|901.68|906.9|901.9|906.9|901.9|904.47|899.47|584
1711187100000|2024-03-23 09:45:00|906.95|901.95|903.47|898.47|907.33|902.33|903.46|898.46|612
1711187400000|2024-03-23 09:50:00|903.46|898.46|905.5|900.5|905.99|900.99|902.63|897.63|611
1711187700000|2024-03-23 09:55:00|905.47|900.47|907.51|902.51|907.64|902.64|904.88|899.88|538
1711188000000|2024-03-23 10:00:00|907.5|902.5|909.4|904.4|910.12|905.12|907.5|902.5|633
1711188300000|2024-03-23 10:05:00|909.39|904.39|909.98|904.98|910.26|905.26|908.32|903.32|601
1711188600000|2024-03-23 10:10:00|909.9|904.9|907.04|902.04|909.94|904.94|906.58|901.58|516
1711188900000|2024-03-23 10:15:00|907.01|902.01|909.27|904.27|910.03|905.03|906|901|597
1711189200000|2024-03-23 10:20:00|909.25|904.25|911.53|906.53|912.34|907.34|908.92|903.92|625
1711189500000|2024-03-23 10:25:00|911.47|906.47|911.5|906.5|912.64|907.64|911.02|906.02|612
1711189800000|2024-03-23 10:30:00|911.49|906.49|912.51|907.51|913.9|908.9|911.48|906.48|609
1711190100000|2024-03-23 10:35:00|912.5|907.5|910.33|905.33|912.5|907.5|909.73|904.73|708
1711190400000|2024-03-23 10:40:00|910.34|905.34|911.14|906.14|911.75|906.75|909.33|904.33|635
1711190700000|2024-03-23 10:45:00|911.12|906.12|911.46|906.46|912.38|907.38|910.4|905.4|668
1711191000000|2024-03-23 10:50:00|911.42|906.42|907.59|902.59|911.44|906.44|907.5|902.5|657
1711191300000|2024-03-23 10:55:00|907.58|902.58|909.18|904.18|909.57|904.57|907.2|902.2|667
1711191600000|2024-03-23 11:00:00|909.17|904.17|909.11|904.11|910.37|905.37|908.9|903.9|622
1711191900000|2024-03-23 11:05:00|909.09|904.09|911|906|911|906|908.1|903.1|615
1711192200000|2024-03-23 11:10:00|911.01|906.01|912.45|907.45|912.85|907.85|911.01|906.01|520
1711192500000|2024-03-23 11:15:00|912.46|907.46|911.68|906.68|913.3|908.3|911.34|906.34|625
1711192800000|2024-03-23 11:20:00|911.69|906.69|911.5|906.5|911.96|906.96|911.14|906.14|517
1711193100000|2024-03-23 11:25:00|911.53|906.53|913.45|908.45|913.7|908.7|910.95|905.95|389
1711193400000|2024-03-23 11:30:00|913.48|908.48|912.93|907.93|913.65|908.65|911.73|906.73|701
1711193700000|2024-03-23 11:35:00|912.9|907.9|912.1|907.1|912.9|907.9|911.38|906.38|562
1711194000000|2024-03-23 11:40:00|912.13|907.13|912.2|907.2|913.18|908.18|911.35|906.35|443
1711194300000|2024-03-23 11:45:00|912.23|907.23|911.28|906.28|912.65|907.65|910.88|905.88|548
1711194600000|2024-03-23 11:50:00|911.3|906.3|911.28|906.28|912.87|907.87|910.53|905.53|533
1711194900000|2024-03-23 11:55:00|911.25|906.25|912.2|907.2|912.55|907.55|911.13|906.13|494
1711195200000|2024-03-23 12:00:00|912.18|907.18|910.93|905.93|912.23|907.23|910.2|905.2|465
1711195500000|2024-03-23 12:05:00|910.83|905.83|912.84|907.84|912.85|907.85|910.8|905.8|588
1711195800000|2024-03-23 12:10:00|912.8|907.8|912|907|913.64|908.64|911.79|906.79|546
1711196100000|2024-03-23 12:15:00|912.02|907.02|911.83|906.83|912.32|907.32|910.11|905.11|606
1711196400000|2024-03-23 12:20:00|911.88|906.88|913.43|908.43|913.8|908.8|911.1|906.1|578
1711196700000|2024-03-23 12:25:00|913.4|908.4|914.1|909.1|914.1|909.1|912.1|907.1|362
1711197000000|2024-03-23 12:30:00|914.08|909.08|913.45|908.45|914.2|909.2|913.45|908.45|282
1711197300000|2024-03-23 12:35:00|913.43|908.43|913.78|908.78|914.2|909.2|911.98|906.98|600
1711197600000|2024-03-23 12:40:00|913.83|908.83|914.67|909.67|915.9|910.9|913.58|908.58|480
1711197900000|2024-03-23 12:45:00|914.69|909.69|916.7|911.7|916.75|911.75|914.54|909.54|463
1711198200000|2024-03-23 12:50:00|916.75|911.75|918.24|913.24|918.32|913.32|916.43|911.43|540
1711198500000|2024-03-23 12:55:00|918.22|913.22|915.73|910.73|918.41|913.41|915.69|910.69|568
1711198800000|2024-03-23 13:00:00|915.67|910.67|914.49|909.49|915.67|910.67|913.3|908.3|726
1711199100000|2024-03-23 13:05:00|914.46|909.46|914.24|909.24|915|910|913.03|908.03|666
1711199400000|2024-03-23 13:10:00|914.25|909.25|914.38|909.38|917.04|912.04|914.25|909.25|720
1711199700000|2024-03-23 13:15:00|914.33|909.33|914.37|909.37|915.22|910.22|913|908|809
1711200000000|2024-03-23 13:20:00|914.43|909.43|912.75|907.75|915.07|910.07|912.4|907.4|667
1711200300000|2024-03-23 13:25:00|912.66|907.66|912.86|907.86|913.49|908.49|911.75|906.75|694
1711200600000|2024-03-23 13:30:00|912.84|907.84|910.44|905.44|912.88|907.88|910.29|905.29|650
1711200900000|2024-03-23 13:35:00|910.43|905.43|910.77|905.77|911.57|906.57|909.28|904.28|603
1711201200000|2024-03-23 13:40:00|910.76|905.76|909.31|904.31|911.1|906.1|909.31|904.31|640
1711201500000|2024-03-23 13:45:00|909.4|904.4|914.93|909.93|915.9|910.9|909.38|904.38|684
1711201800000|2024-03-23 13:50:00|914.88|909.88|916.14|911.14|916.57|911.57|914.68|909.68|733
1711202100000|2024-03-23 13:55:00|916.04|911.04|915.53|910.53|916.26|911.26|914.46|909.46|601
1711202400000|2024-03-23 14:00:00|915.57|910.57|915.75|910.75|916.34|911.34|914.68|909.68|681
1711202700000|2024-03-23 14:05:00|915.82|910.82|915.48|910.48|917.3|912.3|915.38|910.38|503
1711203000000|2024-03-23 14:10:00|915.45|910.45|914.5|909.5|915.66|910.66|913.35|908.35|593
1711203300000|2024-03-23 14:15:00|914.45|909.45|913.23|908.23|914.45|909.45|910.9|905.9|695
1711203600000|2024-03-23 14:20:00|913.2|908.2|913.05|908.05|914.75|909.75|912.85|907.85|569
1711203900000|2024-03-23 14:25:00|913|908|915.55|910.55|916|911|912.85|907.85|518
1711204200000|2024-03-23 14:30:00|915.35|910.35|921|916|921.67|916.67|915|910|907
1711204500000|2024-03-23 14:35:00|920.98|915.98|920.8|915.8|922.13|917.13|919.95|914.95|833
1711204800000|2024-03-23 14:40:00|920.75|915.75|919.78|914.78|922.73|917.73|919.7|914.7|712
1711205100000|2024-03-23 14:45:00|919.8|914.8|922.94|917.94|923.19|918.19|919.63|914.63|771
1711205400000|2024-03-23 14:50:00|922.9|917.9|922.33|917.33|923.12|918.12|922.22|917.22|603
1711205700000|2024-03-23 14:55:00|922.32|917.32|922.4|917.4|923.45|918.45|922.1|917.1|596
1711206000000|2024-03-23 15:00:00|922.35|917.35|922.4|917.4|922.66|917.66|919.4|914.4|741
1711206300000|2024-03-23 15:05:00|922.48|917.48|922.49|917.49|925.14|920.14|921.72|916.72|738
1711206600000|2024-03-23 15:10:00|922.5|917.5|919.68|914.68|922.5|917.5|919.29|914.29|713
1711206900000|2024-03-23 15:15:00|919.65|914.65|916.7|911.7|919.81|914.81|914.84|909.84|814
1711207200000|2024-03-23 15:20:00|916.53|911.53|916.58|911.58|917.9|912.9|915.28|910.28|901
1711207500000|2024-03-23 15:25:00|916.55|911.55|916.24|911.24|918.13|913.13|915.8|910.8|809
1711207800000|2024-03-23 15:30:00|916.23|911.23|917.98|912.98|918.61|913.61|915.31|910.31|685
1711208100000|2024-03-23 15:35:00|917.95|912.95|917.63|912.63|918.69|913.69|916.07|911.07|826
1711208400000|2024-03-23 15:40:00|917.65|912.65|916.55|911.55|918.18|913.18|915.98|910.98|747
1711208700000|2024-03-23 15:45:00|916.58|911.58|917.41|912.41|917.85|912.85|915.83|910.83|745
1711209000000|2024-03-23 15:50:00|917.37|912.37|919.89|914.89|920.41|915.41|916.63|911.63|709
1711209300000|2024-03-23 15:55:00|919.87|914.87|918.78|913.78|920.26|915.26|918.53|913.53|590
1711209600000|2024-03-23 16:00:00|918.83|913.83|915.75|910.75|919.5|914.5|915.74|910.74|727
1711209900000|2024-03-23 16:05:00|915.78|910.78|915.68|910.68|915.82|910.82|913.67|908.67|726
1711210200000|2024-03-23 16:10:00|915.65|910.65|917.08|912.08|917.7|912.7|915.2|910.2|646
1711210500000|2024-03-23 16:15:00|917.05|912.05|917.1|912.1|918|913|915.2|910.2|669
1711210800000|2024-03-23 16:20:00|917.18|912.18|917.35|912.35|918.08|913.08|916.63|911.63|680
1711211100000|2024-03-23 16:25:00|917.38|912.38|918.75|913.75|918.75|913.75|916.58|911.58|653
1711211400000|2024-03-23 16:30:00|918.98|913.98|921.63|916.63|921.8|916.8|918.25|913.25|762
1711211700000|2024-03-23 16:35:00|921.65|916.65|919.3|914.3|921.68|916.68|919.25|914.25|658
1711212000000|2024-03-23 16:40:00|919.32|914.32|921.02|916.02|921.33|916.33|918.96|913.96|781
1711212300000|2024-03-23 16:45:00|920.99|915.99|919.93|914.93|921.67|916.67|919.21|914.21|739
1711212600000|2024-03-23 16:50:00|919.91|914.91|917.36|912.36|920.02|915.02|917.29|912.29|642
1711212900000|2024-03-23 16:55:00|917.35|912.35|917.23|912.23|919.43|914.43|917.17|912.17|674
1711213200000|2024-03-23 17:00:00|917.28|912.28|916.37|911.37|918.32|913.32|916.19|911.19|716
1711213500000|2024-03-23 17:05:00|916.35|911.35|916.62|911.62|917.31|912.31|915.96|910.96|674
1711213800000|2024-03-23 17:10:00|916.63|911.63|919.09|914.09|919.5|914.5|916.63|911.63|599
1711214100000|2024-03-23 17:15:00|919.12|914.12|917.28|912.28|919.12|914.12|915.85|910.85|649
1711214400000|2024-03-23 17:20:00|917.25|912.25|916.03|911.03|917.53|912.53|915.88|910.88|650
1711214700000|2024-03-23 17:25:00|916|911|918.83|913.83|918.83|913.83|915.95|910.95|599
1711215000000|2024-03-23 17:30:00|918.88|913.88|920.75|915.75|921.2|916.2|918.83|913.83|648
1711215300000|2024-03-23 17:35:00|920.73|915.73|919.7|914.7|921.25|916.25|919.55|914.55|553
1711215600000|2024-03-23 17:40:00|919.65|914.65|918.78|913.78|919.95|914.95|917.9|912.9|547
1711215900000|2024-03-23 17:45:00|918.75|913.75|920.58|915.58|921.47|916.47|918.6|913.6|646
1711216200000|2024-03-23 17:50:00|920.61|915.61|919.3|914.3|920.61|915.61|918.98|913.98|471
1711216500000|2024-03-23 17:55:00|919.28|914.28|919.76|914.76|920.42|915.42|918.98|913.98|405
1711216800000|2024-03-23 18:00:00|919.74|914.74|919.25|914.25|920.45|915.45|918.86|913.86|621
1711217100000|2024-03-23 18:05:00|919.22|914.22|920.08|915.08|920.53|915.53|919.08|914.08|657
1711217400000|2024-03-23 18:10:00|920.05|915.05|920.65|915.65|920.8|915.8|919.38|914.38|644
1711217700000|2024-03-23 18:15:00|920.6|915.6|920.11|915.11|921.35|916.35|919.67|914.67|623
1711218000000|2024-03-23 18:20:00|920.07|915.07|919.55|914.55|920.68|915.68|919.4|914.4|688
1711218300000|2024-03-23 18:25:00|919.58|914.58|919.2|914.2|919.65|914.65|918.9|913.9|420
1711218600000|2024-03-23 18:30:00|919.23|914.23|918.88|913.88|920.3|915.3|918.85|913.85|524
1711218900000|2024-03-23 18:35:00|918.9|913.9|918.49|913.49|919.58|914.58|918.28|913.28|527
1711219200000|2024-03-23 18:40:00|918.52|913.52|918.7|913.7|918.78|913.78|917.08|912.08|579
1711219500000|2024-03-23 18:45:00|918.68|913.68|920.32|915.32|920.37|915.37|918.4|913.4|520
1711219800000|2024-03-23 18:50:00|920.31|915.31|918.81|913.81|920.41|915.41|918.66|913.66|556
1711220100000|2024-03-23 18:55:00|918.85|913.85|918.21|913.21|918.9|913.9|918.2|913.2|399
1711220400000|2024-03-23 19:00:00|918.17|913.17|920.19|915.19|920.35|915.35|918.15|913.15|641
1711220700000|2024-03-23 19:05:00|920.2|915.2|919.33|914.33|920.77|915.77|918.89|913.89|602
1711221000000|2024-03-23 19:10:00|919.3|914.3|919.68|914.68|920.07|915.07|918.98|913.98|432
1711221300000|2024-03-23 19:15:00|919.66|914.66|918.68|913.68|919.66|914.66|917.49|912.49|722
1711221600000|2024-03-23 19:20:00|918.67|913.67|918.65|913.65|919.96|914.96|918.44|913.44|570
1711221900000|2024-03-23 19:25:00|918.56|913.56|916.99|911.99|918.56|913.56|915.96|910.96|709
1711222200000|2024-03-23 19:30:00|917|912|915.71|910.71|917.68|912.68|915.04|910.04|592
1711222500000|2024-03-23 19:35:00|915.72|910.72|915.05|910.05|916.21|911.21|914.8|909.8|709
1711222800000|2024-03-23 19:40:00|915.08|910.08|913.8|908.8|915.83|910.83|913.6|908.6|562
1711223100000|2024-03-23 19:45:00|913.83|908.83|914.95|909.95|915.83|910.83|913.6|908.6|668
1711223400000|2024-03-23 19:50:00|914.98|909.98|916.61|911.61|916.82|911.82|913.86|908.86|579
1711223700000|2024-03-23 19:55:00|916.63|911.63|915.3|910.3|916.94|911.94|914.31|909.31|671
1711224000000|2024-03-23 20:00:00|915.29|910.29|916.65|911.65|917.46|912.46|915.19|910.19|563
1711224300000|2024-03-23 20:05:00|916.64|911.64|914.01|909.01|917.08|912.08|913.82|908.82|695
1711224600000|2024-03-23 20:10:00|913.99|908.99|914.99|909.99|915.1|910.1|912.73|907.73|627
1711224900000|2024-03-23 20:15:00|914.96|909.96|914.31|909.31|915.41|910.41|913.64|908.64|527
1711225200000|2024-03-23 20:20:00|914.37|909.37|912.7|907.7|914.63|909.63|912.7|907.7|560
1711225500000|2024-03-23 20:25:00|912.73|907.73|913.9|908.9|914|909|912|907|509
1711225800000|2024-03-23 20:30:00|913.93|908.93|912.8|907.8|915.4|910.4|912.8|907.8|517
1711226100000|2024-03-23 20:35:00|912.78|907.78|914.05|909.05|914.4|909.4|912.68|907.68|366
1711226400000|2024-03-23 20:40:00|913.98|908.98|914.18|909.18|914.35|909.35|912.58|907.58|638
1711226700000|2024-03-23 20:45:00|914.15|909.15|913.1|908.1|914.68|909.68|912.37|907.37|586
1711227000000|2024-03-23 20:50:00|913.06|908.06|912.01|907.01|913.44|908.44|911.89|906.89|530
1711227300000|2024-03-23 20:55:00|911.91|906.91|912.03|907.03|912.83|907.83|911.87|906.87|527
1711227600000|2024-03-23 21:00:00|912.04|907.04|910.26|905.26|912.2|907.2|909.82|904.82|552
1711227900000|2024-03-23 21:05:00|910.24|905.24|910.52|905.52|911.01|906.01|909.69|904.69|415
1711228200000|2024-03-23 21:10:00|910.56|905.56|911.13|906.13|911.43|906.43|910.27|905.27|331
1711228500000|2024-03-23 21:15:00|911.15|906.15|912.38|907.38|913.4|908.4|911.15|906.15|353
1711228800000|2024-03-23 21:20:00|912.35|907.35|911.6|906.6|912.5|907.5|911.1|906.1|338
1711229100000|2024-03-23 21:25:00|911.63|906.63|909.94|904.94|911.63|906.63|909.61|904.61|344
1711229400000|2024-03-23 21:30:00|909.9|904.9|912.06|907.06|912.34|907.34|909.9|904.9|246
1711229700000|2024-03-23 21:35:00|912.01|907.01|910.36|905.36|912.01|907.01|910.36|905.36|254
1711230000000|2024-03-23 21:40:00|910.32|905.32|912.62|907.62|912.67|907.67|910.18|905.18|413
1711230300000|2024-03-23 21:45:00|912.61|907.61|912.79|907.79|913.21|908.21|912.61|907.61|335
1711230600000|2024-03-23 21:50:00|912.78|907.78|912.16|907.16|913.01|908.01|912.14|907.14|411
1711230900000|2024-03-23 21:55:00|912.17|907.17|912.59|907.59|913.85|908.85|912.06|907.06|372
1711231200000|2024-03-23 22:00:00|912.58|907.58|913.82|908.82|914.23|909.23|912.19|907.19|435
1711231500000|2024-03-23 22:05:00|913.83|908.83|913.32|908.32|914.07|909.07|912.34|907.34|395
1711231800000|2024-03-23 22:10:00|913.34|908.34|911.61|906.61|913.43|908.43|911.53|906.53|413
1711232100000|2024-03-23 22:15:00|911.6|906.6|911.08|906.08|911.6|906.6|910.58|905.58|465
1711232400000|2024-03-23 22:20:00|911.07|906.07|910.9|905.9|911.48|906.48|910.58|905.58|380
1711232700000|2024-03-23 22:25:00|910.83|905.83|913|908|913.35|908.35|910.48|905.48|458
1711233000000|2024-03-23 22:30:00|913.03|908.03|913.78|908.78|914.17|909.17|912.88|907.88|368
1711233300000|2024-03-23 22:35:00|913.74|908.74|913.78|908.78|915.45|910.45|913.57|908.57|492
1711233600000|2024-03-23 22:40:00|913.73|908.73|912.19|907.19|913.73|908.73|912.14|907.14|480
1711233900000|2024-03-23 22:45:00|912.14|907.14|911.79|906.79|913.23|908.23|911.65|906.65|603
1711234200000|2024-03-23 22:50:00|911.78|906.78|912.82|907.82|913.68|908.68|911.56|906.56|567
1711234500000|2024-03-23 22:55:00|912.85|907.85|911.5|906.5|913.19|908.19|911.44|906.44|669
1711234800000|2024-03-23 23:00:00|911.44|906.44|911.18|906.18|911.97|906.97|910.05|905.05|666
1711235100000|2024-03-23 23:05:00|911.15|906.15|909.56|904.56|912.18|907.18|909.33|904.33|716
1711235400000|2024-03-23 23:10:00|909.6|904.6|908.77|903.77|910.01|905.01|907.91|902.91|769
1711235700000|2024-03-23 23:15:00|908.73|903.73|909.85|904.85|910.54|905.54|908.18|903.18|716
1711236000000|2024-03-23 23:20:00|909.87|904.87|910.29|905.29|910.38|905.38|909.27|904.27|625
1711236300000|2024-03-23 23:25:00|910.28|905.28|906.83|901.83|910.34|905.34|906.42|901.42|736
1711236600000|2024-03-23 23:30:00|906.78|901.78|906.4|901.4|907.24|902.24|905.3|900.3|642
1711236900000|2024-03-23 23:35:00|906.35|901.35|906.1|901.1|906.94|901.94|905.65|900.65|618
1711237200000|2024-03-23 23:40:00|906.13|901.13|905.77|900.77|906.8|901.8|905.27|900.27|609
1711237500000|2024-03-23 23:45:00|905.76|900.76|903.86|898.86|906.18|901.18|903.17|898.17|595
1711237800000|2024-03-23 23:50:00|903.85|898.85|902.72|897.72|905.13|900.13|902.23|897.23|702
1711238100000|2024-03-23 23:55:00|902.71|897.71|899.45|894.45|903.08|898.08|898.95|893.95|770
1711238400000|2024-03-24 00:00:00|899.42|894.42|902.52|897.52|902.72|897.72|898.47|893.47|784
1711238700000|2024-03-24 00:05:00|902.49|897.49|903.9|898.9|904.08|899.08|902.1|897.1|685
1711239000000|2024-03-24 00:10:00|903.93|898.93|902.57|897.57|904.21|899.21|902.15|897.15|571
1711239300000|2024-03-24 00:15:00|902.55|897.55|905.99|900.99|906.15|901.15|902.13|897.13|747
1711239600000|2024-03-24 00:20:00|905.9|900.9|906.75|901.75|906.99|901.99|904.59|899.59|602
1711239900000|2024-03-24 00:25:00|906.73|901.73|906.19|901.19|907.29|902.29|905.75|900.75|633
1711240200000|2024-03-24 00:30:00|906.15|901.15|909.41|904.41|909.41|904.41|905.87|900.87|651
1711240500000|2024-03-24 00:35:00|909.58|904.58|910.4|905.4|910.4|905.4|909.19|904.19|575
1711240800000|2024-03-24 00:40:00|910.45|905.45|911.39|906.39|911.56|906.56|910.39|905.39|471
1711241100000|2024-03-24 00:45:00|911.36|906.36|912.33|907.33|912.35|907.35|910.06|905.06|675
1711241400000|2024-03-24 00:50:00|912.32|907.32|912.2|907.2|913.36|908.36|912.19|907.19|704
1711241700000|2024-03-24 00:55:00|912.23|907.23|912.65|907.65|913.62|908.62|912.2|907.2|586
1711242000000|2024-03-24 01:00:00|912.63|907.63|912.09|907.09|913.53|908.53|911.7|906.7|784
1711242300000|2024-03-24 01:05:00|912.13|907.13|913|908|913.55|908.55|911.62|906.62|741
1711242600000|2024-03-24 01:10:00|912.97|907.97|912.22|907.22|913.85|908.85|910.58|905.58|746
1711242900000|2024-03-24 01:15:00|912.27|907.27|910.97|905.97|913.15|908.15|910.56|905.56|715
1711243200000|2024-03-24 01:20:00|910.98|905.98|912.88|907.88|913.16|908.16|908.98|903.98|639
1711243500000|2024-03-24 01:25:00|912.75|907.75|914.55|909.55|916.54|911.54|912.7|907.7|677
1711243800000|2024-03-24 01:30:00|914.48|909.48|911.82|906.82|914.5|909.5|911.59|906.59|654
1711244100000|2024-03-24 01:35:00|911.86|906.86|910.08|905.08|911.9|906.9|909.53|904.53|573
1711244400000|2024-03-24 01:40:00|910.19|905.19|910.17|905.17|911.21|906.21|909.6|904.6|620
1711244700000|2024-03-24 01:45:00|910.19|905.19|910.47|905.47|911.82|906.82|910.14|905.14|611
1711245000000|2024-03-24 01:50:00|910.4|905.4|911.5|906.5|912.66|907.66|910.34|905.34|503
1711245300000|2024-03-24 01:55:00|911.49|906.49|911.5|906.5|912.35|907.35|911.3|906.3|468
1711245600000|2024-03-24 02:00:00|911.4|906.4|911.01|906.01|911.43|906.43|909.38|904.38|710
1711245900000|2024-03-24 02:05:00|911.05|906.05|912.3|907.3|912.57|907.57|910.86|905.86|688
1711246200000|2024-03-24 02:10:00|912.45|907.45|911.54|906.54|912.82|907.82|910.5|905.5|673
1711246500000|2024-03-24 02:15:00|911.51|906.51|909.72|904.72|911.51|906.51|909.12|904.12|690
1711246800000|2024-03-24 02:20:00|909.77|904.77|908.69|903.69|909.8|904.8|907.72|902.72|700
1711247100000|2024-03-24 02:25:00|908.67|903.67|908.8|903.8|909.44|904.44|907.83|902.83|695
1711247400000|2024-03-24 02:30:00|908.78|903.78|908.58|903.58|909.12|904.12|907.2|902.2|612
1711247700000|2024-03-24 02:35:00|908.6|903.6|910.18|905.18|910.36|905.36|908.55|903.55|540
1711248000000|2024-03-24 02:40:00|910.16|905.16|911.55|906.55|911.72|906.72|909.2|904.2|540
1711248300000|2024-03-24 02:45:00|911.6|906.6|910.44|905.44|911.63|906.63|908.98|903.98|736
1711248600000|2024-03-24 02:50:00|910.43|905.43|910|905|911.05|906.05|908.76|903.76|707
1711248900000|2024-03-24 02:55:00|910.05|905.05|911.28|906.28|911.5|906.5|909.45|904.45|654
1711249200000|2024-03-24 03:00:00|911.25|906.25|909.17|904.17|911.48|906.48|909.09|904.09|680
1711249500000|2024-03-24 03:05:00|909.18|904.18|904.48|899.48|909.18|904.18|904.35|899.35|757
1711249800000|2024-03-24 03:10:00|904.5|899.5|904.04|899.04|904.58|899.58|902.24|897.24|848
1711250100000|2024-03-24 03:15:00|904.05|899.05|906.43|901.43|906.88|901.88|904.04|899.04|770
1711250400000|2024-03-24 03:20:00|906.42|901.42|906.38|901.38|907.77|902.77|905.35|900.35|764
1711250700000|2024-03-24 03:25:00|906.43|901.43|906.96|901.96|907.7|902.7|905.58|900.58|783
1711251000000|2024-03-24 03:30:00|907|902|903.04|898.04|907.51|902.51|902.85|897.85|818
1711251300000|2024-03-24 03:35:00|903.02|898.02|904.24|899.24|906.21|901.21|902.35|897.35|813
1711251600000|2024-03-24 03:40:00|904.22|899.22|904.65|899.65|905.44|900.44|904.01|899.01|698
1711251900000|2024-03-24 03:45:00|904.66|899.66|905.31|900.31|906.9|901.9|904.24|899.24|659
1711252200000|2024-03-24 03:50:00|905.33|900.33|904.44|899.44|906.55|901.55|904|899|693
1711252500000|2024-03-24 03:55:00|904.36|899.36|902.58|897.58|905.41|900.41|902.53|897.53|684
1711252800000|2024-03-24 04:00:00|902.6|897.6|903.2|898.2|904.8|899.8|902.4|897.4|626
1711253100000|2024-03-24 04:05:00|903.23|898.23|905.98|900.98|906.1|901.1|903.2|898.2|513
1711253400000|2024-03-24 04:10:00|906|901|904.95|899.95|906.22|901.22|903.1|898.1|688
1711253700000|2024-03-24 04:15:00|904.93|899.93|902.92|897.92|904.94|899.94|902.85|897.85|643
1711254000000|2024-03-24 04:20:00|902.88|897.88|899.73|894.73|902.88|897.88|899.26|894.26|699
1711254300000|2024-03-24 04:25:00|899.71|894.71|899.94|894.94|900.65|895.65|898.36|893.36|830
1711254600000|2024-03-24 04:30:00|899.96|894.96|900.31|895.31|902.03|897.03|899.53|894.53|663
1711254900000|2024-03-24 04:35:00|900.3|895.3|899.19|894.19|900.99|895.99|898.79|893.79|558
1711255200000|2024-03-24 04:40:00|899.22|894.22|902.8|897.8|903.13|898.13|898.83|893.83|711
1711255500000|2024-03-24 04:45:00|902.78|897.78|902.43|897.43|904.87|899.87|901.83|896.83|733
1711255800000|2024-03-24 04:50:00|902.38|897.38|903.59|898.59|904.16|899.16|901.7|896.7|651
1711256100000|2024-03-24 04:55:00|903.6|898.6|905.82|900.82|905.86|900.86|903.04|898.04|666
1711256400000|2024-03-24 05:00:00|905.86|900.86|906.15|901.15|907.17|902.17|904.39|899.39|684
1711256700000|2024-03-24 05:05:00|906.12|901.12|905.56|900.56|906.15|901.15|904.2|899.2|640
1711257000000|2024-03-24 05:10:00|905.57|900.57|905.41|900.41|906.23|901.23|904.18|899.18|595
1711257300000|2024-03-24 05:15:00|905.4|900.4|908.37|903.37|908.48|903.48|904.85|899.85|448
1711257600000|2024-03-24 05:20:00|908.33|903.33|910.26|905.26|910.26|905.26|908.32|903.32|358
1711257900000|2024-03-24 05:25:00|910.18|905.18|912.08|907.08|912.55|907.55|910.18|905.18|217
1711258200000|2024-03-24 05:30:00|912.18|907.18|915.54|910.54|915.55|910.55|911.74|906.74|528
1711258500000|2024-03-24 05:35:00|915.49|910.49|913.44|908.44|916.22|911.22|913.39|908.39|478
1711258800000|2024-03-24 05:40:00|913.43|908.43|912.67|907.67|913.59|908.59|912.01|907.01|424
1711259100000|2024-03-24 05:45:00|912.68|907.68|912.43|907.43|913.54|908.54|911.81|906.81|570
1711259400000|2024-03-24 05:50:00|912.45|907.45|911.48|906.48|912.63|907.63|911.2|906.2|317
1711259700000|2024-03-24 05:55:00|911.5|906.5|910.03|905.03|911.58|906.58|909.63|904.63|437
1711260000000|2024-03-24 06:00:00|910.08|905.08|909.44|904.44|910.88|905.88|908.9|903.9|628
1711260300000|2024-03-24 06:05:00|909.47|904.47|909.93|904.93|910.92|905.92|908.55|903.55|590
1711260600000|2024-03-24 06:10:00|909.95|904.95|910.15|905.15|912.38|907.38|909.28|904.28|550
1711260900000|2024-03-24 06:15:00|910.13|905.13|911.1|906.1|911.83|906.83|909.78|904.78|607
1711261200000|2024-03-24 06:20:00|911.13|906.13|909.27|904.27|911.38|906.38|909.27|904.27|599
1711261500000|2024-03-24 06:25:00|909.17|904.17|909.63|904.63|911.11|906.11|908.68|903.68|551
1711261800000|2024-03-24 06:30:00|909.67|904.67|907.01|902.01|910.08|905.08|906.99|901.99|629
1711262100000|2024-03-24 06:35:00|907|902|906.8|901.8|908.2|903.2|906.75|901.75|527
1711262400000|2024-03-24 06:40:00|906.78|901.78|906.9|901.9|907.48|902.48|905.6|900.6|500
1711262700000|2024-03-24 06:45:00|906.93|901.93|905.68|900.68|906.93|901.93|903.85|898.85|651
1711263000000|2024-03-24 06:50:00|905.67|900.67|906.18|901.18|906.83|901.83|904.54|899.54|509
1711263300000|2024-03-24 06:55:00|906.15|901.15|907.4|902.4|908.45|903.45|906.15|901.15|423
1711263600000|2024-03-24 07:00:00|907.38|902.38|906.77|901.77|907.93|902.93|905.22|900.22|655
1711263900000|2024-03-24 07:05:00|906.75|901.75|906.7|901.7|907.47|902.47|905.4|900.4|583
1711264200000|2024-03-24 07:10:00|906.68|901.68|906.95|901.95|908.05|903.05|906.13|901.13|606
1711264500000|2024-03-24 07:15:00|906.93|901.93|906.28|901.28|907.58|902.58|906.08|901.08|695
1711264800000|2024-03-24 07:20:00|906.23|901.23|907.45|902.45|907.7|902.7|905.25|900.25|607
1711265100000|2024-03-24 07:25:00|907.4|902.4|908.12|903.12|908.68|903.68|907.17|902.17|448
1711265400000|2024-03-24 07:30:00|908.1|903.1|905.45|900.45|908.35|903.35|904.7|899.7|528
1711265700000|2024-03-24 07:35:00|905.43|900.43|905.15|900.15|906.15|901.15|904.8|899.8|638
1711266000000|2024-03-24 07:40:00|905.18|900.18|910.68|905.68|910.88|905.88|904.9|899.9|675
1711266300000|2024-03-24 07:45:00|910.7|905.7|908.05|903.05|910.75|905.75|908|903|642
1711266600000|2024-03-24 07:50:00|908.08|903.08|909.34|904.34|910.28|905.28|907.03|902.03|581
1711266900000|2024-03-24 07:55:00|909.35|904.35|912.25|907.25|912.3|907.3|909.01|904.01|648
1711267200000|2024-03-24 08:00:00|912.24|907.24|911.03|906.03|912.35|907.35|910.45|905.45|629
1711267500000|2024-03-24 08:05:00|910.88|905.88|912.8|907.8|913.05|908.05|910.55|905.55|639
1711267800000|2024-03-24 08:10:00|912.9|907.9|914.42|909.42|915.16|910.16|912.23|907.23|655
1711268100000|2024-03-24 08:15:00|914.37|909.37|912.56|907.56|915.47|910.47|911.89|906.89|825
1711268400000|2024-03-24 08:20:00|912.66|907.66|913.36|908.36|914.08|909.08|912.04|907.04|700
1711268700000|2024-03-24 08:25:00|913.35|908.35|912.52|907.52|913.6|908.6|912.07|907.07|518
1711269000000|2024-03-24 08:30:00|912.45|907.45|912.19|907.19|913.56|908.56|911.15|906.15|614
1711269300000|2024-03-24 08:35:00|912.25|907.25|912.6|907.6|913.96|908.96|911.75|906.75|598
1711269600000|2024-03-24 08:40:00|912.55|907.55|916.42|911.42|916.52|911.52|912.45|907.45|671
1711269900000|2024-03-24 08:45:00|916.41|911.41|917.66|912.66|917.73|912.73|915.85|910.85|567
1711270200000|2024-03-24 08:50:00|917.65|912.65|918.15|913.15|918.6|913.6|916.85|911.85|603
1711270500000|2024-03-24 08:55:00|918.21|913.21|920.1|915.1|921.2|916.2|917.05|912.05|547
1711270800000|2024-03-24 09:00:00|920.13|915.13|919.05|914.05|920.73|915.73|918.65|913.65|749
1711271100000|2024-03-24 09:05:00|919.03|914.03|918.35|913.35|919.43|914.43|917.38|912.38|528
1711271400000|2024-03-24 09:10:00|918.28|913.28|917.25|912.25|918.47|913.47|917.2|912.2|575
1711271700000|2024-03-24 09:15:00|917.28|912.28|916.35|911.35|919.15|914.15|916.15|911.15|641
1711272000000|2024-03-24 09:20:00|916.43|911.43|916.81|911.81|917.75|912.75|915.9|910.9|657
1711272300000|2024-03-24 09:25:00|916.85|911.85|915.1|910.1|917.67|912.67|914.95|909.95|627
1711272600000|2024-03-24 09:30:00|915.13|910.13|914.76|909.76|916.2|911.2|914.43|909.43|500
1711272900000|2024-03-24 09:35:00|914.75|909.75|915.35|910.35|916.17|911.17|914.32|909.32|519
1711273200000|2024-03-24 09:40:00|915.39|910.39|914.76|909.76|915.73|910.73|914.24|909.24|620
1711273500000|2024-03-24 09:45:00|914.77|909.77|915.27|910.27|915.82|910.82|914.31|909.31|581
1711273800000|2024-03-24 09:50:00|915.26|910.26|917.97|912.97|917.97|912.97|915.25|910.25|546
1711274100000|2024-03-24 09:55:00|917.96|912.96|917.1|912.1|918.2|913.2|916.26|911.26|508
1711274400000|2024-03-24 10:00:00|917.09|912.09|917.95|912.95|918.9|913.9|916.46|911.46|553
1711274700000|2024-03-24 10:05:00|917.93|912.93|920.63|915.63|920.65|915.65|917.63|912.63|525
1711275000000|2024-03-24 10:10:00|920.6|915.6|920.5|915.5|922.2|917.2|920|915|612
1711275300000|2024-03-24 10:15:00|920.48|915.48|923.98|918.98|924.15|919.15|919.76|914.76|704
1711275600000|2024-03-24 10:20:00|923.95|918.95|922.55|917.55|924.95|919.95|922.55|917.55|581
1711275900000|2024-03-24 10:25:00|922.5|917.5|922.65|917.65|923.88|918.88|921.87|916.87|599
1711276200000|2024-03-24 10:30:00|922.64|917.64|921.18|916.18|922.65|917.65|920.6|915.6|411
1711276500000|2024-03-24 10:35:00|921.2|916.2|919.15|914.15|921.4|916.4|918.76|913.76|423
1711276800000|2024-03-24 10:40:00|919.11|914.11|920.26|915.26|920.39|915.39|918.55|913.55|473
1711277100000|2024-03-24 10:45:00|920.25|915.25|921.15|916.15|922.61|917.61|920|915|626
1711277400000|2024-03-24 10:50:00|921.11|916.11|920.44|915.44|921.92|916.92|920.07|915.07|604
1711277700000|2024-03-24 10:55:00|920.48|915.48|919.47|914.47|920.63|915.63|919.42|914.42|406
1711278000000|2024-03-24 11:00:00|919.42|914.42|918.52|913.52|919.42|914.42|918.5|913.5|423
1711278300000|2024-03-24 11:05:00|918.54|913.54|917.05|912.05|918.67|913.67|917.03|912.03|379
1711278600000|2024-03-24 11:10:00|917.1|912.1|918.9|913.9|919.27|914.27|917.05|912.05|564
1711278900000|2024-03-24 11:15:00|918.94|913.94|918.38|913.38|919.28|914.28|917.92|912.92|520
1711279200000|2024-03-24 11:20:00|918.37|913.37|917.26|912.26|918.72|913.72|917.14|912.14|618
1711279500000|2024-03-24 11:25:00|917.27|912.27|916.54|911.54|918.1|913.1|916.54|911.54|526
1711279800000|2024-03-24 11:30:00|916.53|911.53|915.88|910.88|917.57|912.57|915.4|910.4|601
1711280100000|2024-03-24 11:35:00|915.85|910.85|919.43|914.43|919.51|914.51|915.85|910.85|578
1711280400000|2024-03-24 11:40:00|919.36|914.36|919.96|914.96|919.98|914.98|918.76|913.76|419
1711280700000|2024-03-24 11:45:00|919.99|914.99|921.06|916.06|921.53|916.53|919.94|914.94|376
1711281000000|2024-03-24 11:50:00|921.02|916.02|921.25|916.25|921.67|916.67|920.96|915.96|442
1711281300000|2024-03-24 11:55:00|921.28|916.28|922.08|917.08|922.3|917.3|921|916|497
1711281600000|2024-03-24 12:00:00|922.13|917.13|923.55|918.55|923.71|918.71|921.23|916.23|676
1711281900000|2024-03-24 12:05:00|923.63|918.63|923.38|918.38|925.38|920.38|923.18|918.18|679
1711282200000|2024-03-24 12:10:00|923.35|918.35|920.25|915.25|923.57|918.57|919.9|914.9|804
1711282500000|2024-03-24 12:15:00|920.21|915.21|921.67|916.67|921.71|916.71|919.71|914.71|700
1711282800000|2024-03-24 12:20:00|921.63|916.63|923.46|918.46|923.46|918.46|921.26|916.26|653
1711283100000|2024-03-24 12:25:00|923.45|918.45|924.37|919.37|924.59|919.59|922.88|917.88|531
1711283400000|2024-03-24 12:30:00|924.32|919.32|925.55|920.55|925.77|920.77|924.27|919.27|594
1711283700000|2024-03-24 12:35:00|925.48|920.48|924.58|919.58|925.93|920.93|924.42|919.42|535
1711284000000|2024-03-24 12:40:00|924.55|919.55|926.5|921.5|926.54|921.54|923.84|918.84|590
1711284300000|2024-03-24 12:45:00|926.49|921.49|926.78|921.78|927.51|922.51|926.03|921.03|596
1711284600000|2024-03-24 12:50:00|926.73|921.73|927.91|922.91|928.11|923.11|925.97|920.97|614
1711284900000|2024-03-24 12:55:00|927.88|922.88|926.75|921.75|927.93|922.93|926.69|921.69|482
1711285200000|2024-03-24 13:00:00|926.74|921.74|924.43|919.43|928.09|923.09|923.89|918.89|770
1711285500000|2024-03-24 13:05:00|924.3|919.3|925.3|920.3|926.05|921.05|923.97|918.97|620
1711285800000|2024-03-24 13:10:00|925.29|920.29|926.1|921.1|926.88|921.88|925.26|920.26|602
1711286100000|2024-03-24 13:15:00|926.19|921.19|926.48|921.48|927.19|922.19|925.7|920.7|618
1711286400000|2024-03-24 13:20:00|926.39|921.39|925.05|920.05|926.72|921.72|924.75|919.75|582
1711286700000|2024-03-24 13:25:00|925.03|920.03|923.98|918.98|925.16|920.16|923.3|918.3|523
1711287000000|2024-03-24 13:30:00|923.94|918.94|923.74|918.74|924.57|919.57|923.38|918.38|609
1711287300000|2024-03-24 13:35:00|923.77|918.77|924.88|919.88|925.47|920.47|922.93|917.93|485
1711287600000|2024-03-24 13:40:00|924.95|919.95|924.16|919.16|924.95|919.95|923|918|497
1711287900000|2024-03-24 13:45:00|924.15|919.15|924.2|919.2|924.23|919.23|922.45|917.45|646
1711288200000|2024-03-24 13:50:00|924.18|919.18|921.45|916.45|924.67|919.67|920.96|915.96|740
1711288500000|2024-03-24 13:55:00|921.56|916.56|922.03|917.03|923.22|918.22|921.54|916.54|627
1711288800000|2024-03-24 14:00:00|922|917|923.68|918.68|923.81|918.81|921.15|916.15|683
1711289100000|2024-03-24 14:05:00|923.71|918.71|923.26|918.26|924.19|919.19|922.6|917.6|618
1711289400000|2024-03-24 14:10:00|923.39|918.39|925.55|920.55|925.75|920.75|923.39|918.39|630
1711289700000|2024-03-24 14:15:00|925.53|920.53|927.96|922.96|928.32|923.32|925.53|920.53|554
1711290000000|2024-03-24 14:20:00|927.91|922.91|928.99|923.99|929.56|924.56|927.33|922.33|622
1711290300000|2024-03-24 14:25:00|928.96|923.96|927.86|922.86|929.3|924.3|926.57|921.57|837
1711290600000|2024-03-24 14:30:00|927.88|922.88|925.8|920.8|929.12|924.12|925.8|920.8|809
1711290900000|2024-03-24 14:35:00|925.7|920.7|923.86|918.86|926.05|921.05|923.13|918.13|688
1711291200000|2024-03-24 14:40:00|923.79|918.79|923.68|918.68|924.99|919.99|922.89|917.89|645
1711291500000|2024-03-24 14:45:00|923.65|918.65|924.15|919.15|924.8|919.8|923.3|918.3|601
1711291800000|2024-03-24 14:50:00|924.18|919.18|923.35|918.35|924.6|919.6|922.85|917.85|684
1711292100000|2024-03-24 14:55:00|923.33|918.33|924.53|919.53|924.75|919.75|922.75|917.75|479
1711292400000|2024-03-24 15:00:00|924.55|919.55|924.17|919.17|925.02|920.02|923.45|918.45|621
1711292700000|2024-03-24 15:05:00|924.19|919.19|924.31|919.31|927.03|922.03|924.18|919.18|652
1711293000000|2024-03-24 15:10:00|924.34|919.34|923.2|918.2|924.44|919.44|922.27|917.27|626
1711293300000|2024-03-24 15:15:00|923.18|918.18|922.23|917.23|923.63|918.63|921.75|916.75|684
1711293600000|2024-03-24 15:20:00|922.2|917.2|924.33|919.33|925.55|920.55|921.98|916.98|576
1711293900000|2024-03-24 15:25:00|924.3|919.3|925.64|920.64|925.64|920.64|923.4|918.4|590
1711294200000|2024-03-24 15:30:00|925.74|920.74|924.8|919.8|925.81|920.81|923.55|918.55|720
1711294500000|2024-03-24 15:35:00|924.83|919.83|923.95|918.95|925.03|920.03|923.84|918.84|629
1711294800000|2024-03-24 15:40:00|923.96|918.96|922.6|917.6|924.2|919.2|922.58|917.58|383
1711295100000|2024-03-24 15:45:00|922.63|917.63|923.53|918.53|925.2|920.2|922.63|917.63|546
1711295400000|2024-03-24 15:50:00|923.55|918.55|924.13|919.13|924.78|919.78|922.63|917.63|579
1711295700000|2024-03-24 15:55:00|924.08|919.08|924.15|919.15|924.45|919.45|923.38|918.38|408
1711296000000|2024-03-24 16:00:00|924|919|925.9|920.9|925.95|920.95|923.6|918.6|459
1711296300000|2024-03-24 16:05:00|925.95|920.95|926.67|921.67|927.5|922.5|925.48|920.48|558
1711296600000|2024-03-24 16:10:00|926.68|921.68|923.34|918.34|926.95|921.95|922.82|917.82|680
1711296900000|2024-03-24 16:15:00|923.32|918.32|923.42|918.42|924.72|919.72|922.83|917.83|745
1711297200000|2024-03-24 16:20:00|923.38|918.38|921.79|916.79|923.47|918.47|921.28|916.28|690
1711297500000|2024-03-24 16:25:00|921.74|916.74|921.4|916.4|922.05|917.05|921.1|916.1|538
1711297800000|2024-03-24 16:30:00|921.32|916.32|921.82|916.82|922.23|917.23|920.43|915.43|547
1711298100000|2024-03-24 16:35:00|921.79|916.79|920.88|915.88|923.43|918.43|920.82|915.82|541
1711298400000|2024-03-24 16:40:00|920.89|915.89|921.26|916.26|922.07|917.07|920.55|915.55|404
1711298700000|2024-03-24 16:45:00|921.23|916.23|918.95|913.95|921.5|916.5|917.54|912.54|638
1711299000000|2024-03-24 16:50:00|918.9|913.9|918.17|913.17|919.1|914.1|917.4|912.4|605
1711299300000|2024-03-24 16:55:00|918.24|913.24|918.76|913.76|919.47|914.47|918.16|913.16|586
1711299600000|2024-03-24 17:00:00|918.7|913.7|913.13|908.13|919.28|914.28|912.86|907.86|794
1711299900000|2024-03-24 17:05:00|913|908|911.69|906.69|913.81|908.81|910.23|905.23|932
1711300200000|2024-03-24 17:10:00|911.72|906.72|913.05|908.05|913.19|908.19|910.8|905.8|816
1711300500000|2024-03-24 17:15:00|913.11|908.11|916.12|911.12|917.76|912.76|913.05|908.05|790
1711300800000|2024-03-24 17:20:00|916.14|911.14|913.37|908.37|916.27|911.27|912.7|907.7|618
1711301100000|2024-03-24 17:25:00|913.36|908.36|911.87|906.87|913.97|908.97|910.38|905.38|726
1711301400000|2024-03-24 17:30:00|911.84|906.84|911.43|906.43|913.25|908.25|908.65|903.65|775
1711301700000|2024-03-24 17:35:00|911.48|906.48|914.31|909.31|915.17|910.17|910.79|905.79|676
1711302000000|2024-03-24 17:40:00|914.3|909.3|916.5|911.5|916.95|911.95|914.3|909.3|779
1711302300000|2024-03-24 17:45:00|916.53|911.53|916.5|911.5|918.45|913.45|915.75|910.75|731
1711302600000|2024-03-24 17:50:00|916.48|911.48|915.32|910.32|916.48|911.48|914.33|909.33|697
1711302900000|2024-03-24 17:55:00|915.36|910.36|916.81|911.81|917.1|912.1|915.2|910.2|642
1711303200000|2024-03-24 18:00:00|916.77|911.77|919.65|914.65|919.66|914.66|915.96|910.96|585
1711303500000|2024-03-24 18:05:00|919.54|914.54|923.41|918.41|923.63|918.63|919.45|914.45|601
1711303800000|2024-03-24 18:10:00|923.39|918.39|921.27|916.27|923.92|918.92|921.27|916.27|582
1711304100000|2024-03-24 18:15:00|921.15|916.15|922.5|917.5|922.98|917.98|921.15|916.15|596
1711304400000|2024-03-24 18:20:00|922.49|917.49|921.9|916.9|923.41|918.41|921.18|916.18|606
1711304700000|2024-03-24 18:25:00|921.89|916.89|923.4|918.4|923.64|918.64|921.53|916.53|675
1711305000000|2024-03-24 18:30:00|923.39|918.39|926.2|921.2|926.43|921.43|923.25|918.25|579
1711305300000|2024-03-24 18:35:00|926.19|921.19|921.11|916.11|926.8|921.8|920.38|915.38|881
1711305600000|2024-03-24 18:40:00|921.07|916.07|923.14|918.14|923.95|918.95|920.88|915.88|721
1711305900000|2024-03-24 18:45:00|923.16|918.16|921.57|916.57|923.48|918.48|921.14|916.14|766
1711306200000|2024-03-24 18:50:00|921.58|916.58|922.43|917.43|923.42|918.42|920.99|915.99|711
1711306500000|2024-03-24 18:55:00|922.41|917.41|923.23|918.23|923.28|918.28|921.55|916.55|655
1711306800000|2024-03-24 19:00:00|923.2|918.2|924.15|919.15|925.3|920.3|922.65|917.65|629
1711307100000|2024-03-24 19:05:00|924.13|919.13|922.92|917.92|924.13|919.13|922.53|917.53|670
1711307400000|2024-03-24 19:10:00|923.03|918.03|925.85|920.85|926.85|921.85|923.03|918.03|641
1711307700000|2024-03-24 19:15:00|925.83|920.83|926.9|921.9|927.45|922.45|925.03|920.03|540
1711308000000|2024-03-24 19:20:00|926.95|921.95|927.4|922.4|927.5|922.5|926.78|921.78|460
1711308300000|2024-03-24 19:25:00|927.38|922.38|928.42|923.42|928.44|923.44|926.93|921.93|513
1711308600000|2024-03-24 19:30:00|928.39|923.39|927.19|922.19|928.46|923.46|926.76|921.76|579
1711308900000|2024-03-24 19:35:00|927.14|922.14|928.8|923.8|929.07|924.07|927.14|922.14|586
1711309200000|2024-03-24 19:40:00|928.78|923.78|928.78|923.78|929.1|924.1|928.2|923.2|465
1711309500000|2024-03-24 19:45:00|928.75|923.75|929.35|924.35|929.38|924.38|928.1|923.1|426
1711309800000|2024-03-24 19:50:00|929.33|924.33|930.27|925.27|932.08|927.08|929.08|924.08|602
1711310100000|2024-03-24 19:55:00|930.21|925.21|928.2|923.2|930.28|925.28|927.45|922.45|450
1711310400000|2024-03-24 20:00:00|928.13|923.13|928.2|923.2|928.88|923.88|927.23|922.23|671
1711310700000|2024-03-24 20:05:00|928.18|923.18|928.38|923.38|928.63|923.63|926.45|921.45|541
1711311000000|2024-03-24 20:10:00|928.35|923.35|931.17|926.17|932.45|927.45|928.18|923.18|816
1711311300000|2024-03-24 20:15:00|931.26|926.26|931.1|926.1|932.45|927.45|930.98|925.98|586
1711311600000|2024-03-24 20:20:00|931.13|926.13|934.45|929.45|934.8|929.8|931.03|926.03|721
1711311900000|2024-03-24 20:25:00|934.44|929.44|937.58|926.58|937.6|929.7|933.1|926.55|675
1711312200000|2024-03-24 20:30:00|937.6|926.6|937.41|926.41|938.2|927.2|936.55|925.55|671
1711312500000|2024-03-24 20:35:00|937.46|926.46|937.25|926.25|939.04|928.04|936.85|925.85|755
1711312800000|2024-03-24 20:40:00|937.2|926.2|937.38|926.38|938.28|927.28|936.6|925.6|508
1711313100000|2024-03-24 20:45:00|937.35|926.35|937.48|926.48|937.75|926.75|936.3|925.3|548
1711313400000|2024-03-24 20:50:00|937.5|926.5|937.28|926.28|938.63|927.63|935.55|924.55|599
1711313700000|2024-03-24 20:55:00|937.29|926.29|936|925|937.48|926.48|935.65|924.65|598
1711314000000|2024-03-24 21:00:00|936.03|925.03|936.4|925.4|938.02|927.02|935.83|924.83|655
1711314300000|2024-03-24 21:05:00|936.42|925.42|937.03|926.03|938|927|936.33|925.33|499
1711314600000|2024-03-24 21:10:00|937|926|939.25|928.25|939.25|928.25|936.85|925.85|436
1711314900000|2024-03-24 21:15:00|939.2|928.2|941.19|930.19|941.2|930.2|938.58|927.58|471
1711315200000|2024-03-24 21:20:00|941.3|930.3|939.48|928.48|942.28|931.28|938.65|927.65|589
1711315500000|2024-03-24 21:25:00|939.45|928.45|942.13|931.13|942.15|931.15|938.45|927.45|518
1711315800000|2024-03-24 21:30:00|942.18|931.18|940.31|929.31|943.73|932.73|939.97|928.97|609
1711316100000|2024-03-24 21:35:00|940.27|929.27|937.75|926.75|940.35|929.35|937.64|926.64|463
1711316400000|2024-03-24 21:40:00|937.71|926.71|936.4|925.4|939.45|928.45|936.4|925.4|530
1711316700000|2024-03-24 21:45:00|936.43|925.43|934.8|929.8|936.45|930.4|933.45|925.43|106
1711317000000|2024-03-24 21:50:00|934.85|929.85|936.3|931.3|936.65|931.65|934.75|929.75|157
1711317300000|2024-03-24 21:55:00|936.35|931.35|937.3|932.3|938.65|933.65|935.9|930.9|270
1711317600000|2024-03-24 22:00:00|937.35|932.35|939.2|934.2|939.25|934.25|935.8|930.8|325
1711317900000|2024-03-24 22:05:00|939.35|934.35|940.7|935.7|940.9|935.9|938.6|933.6|291
1711318200000|2024-03-24 22:10:00|941|936|940.35|935.35|941.6|936.6|940.05|935.05|307
1711318500000|2024-03-24 22:15:00|940.45|935.45|938.5|933.5|941.05|936.05|937.75|932.75|251
1711318800000|2024-03-24 22:20:00|938.55|933.55|937.3|932.3|938.8|933.8|937.25|932.25|385
1711319100000|2024-03-24 22:25:00|937.35|932.35|940.6|935.6|940.95|935.95|937.2|932.2|447
1711319400000|2024-03-24 22:30:00|939.2|934.2|938.2|933.2|941.05|936.05|937.2|932.2|431
1711319700000|2024-03-24 22:35:00|938.15|933.15|939.7|934.7|940.9|935.9|938.1|933.1|584
1711320000000|2024-03-24 22:40:00|939.75|934.75|941.35|936.35|941.7|936.7|939.45|934.45|318
1711320300000|2024-03-24 22:45:00|941.4|936.4|940.4|935.4|941.55|936.55|939.6|934.6|479
1711320600000|2024-03-24 22:50:00|940.45|935.45|940.9|935.9|941.5|936.5|939.5|934.5|322
1711320900000|2024-03-24 22:55:00|941|936|942.45|937.45|942.45|937.45|941|936|90
1711321200000|2024-03-24 23:00:00|942.65|937.65|943.1|938.1|943.45|938.45|942.1|937.1|233
1711321500000|2024-03-24 23:05:00|943.15|938.15|944.15|939.15|944.45|939.45|941.9|936.9|179
1711321800000|2024-03-24 23:10:00|944.25|939.25|945.5|940.5|945.85|940.85|944|939|329
1711322100000|2024-03-24 23:15:00|943.1|938.1|944.1|939.1|944.3|939.3|943|938|287
1711322400000|2024-03-24 23:20:00|944.05|939.05|943.1|938.1|944.45|939.45|942.2|937.2|707
1711322700000|2024-03-24 23:25:00|943.15|938.15|943.2|938.2|943.7|938.7|942.35|937.35|491
1711323000000|2024-03-24 23:30:00|943.25|938.25|940.8|935.8|943.3|938.3|940.1|935.1|634
1711323300000|2024-03-24 23:35:00|940.75|935.75|938.2|933.2|941.25|936.25|938.2|933.2|448
1711323600000|2024-03-24 23:40:00|938.25|933.25|939.5|934.5|940.3|935.3|937.25|932.25|289
1711323900000|2024-03-24 23:45:00|939.4|934.4|940.45|935.45|940.7|935.7|939.15|934.15|221
1711324200000|2024-03-24 23:50:00|940.5|935.5|939.4|934.4|941.25|936.25|939.15|934.15|307
1711324500000|2024-03-24 23:55:00|939.6|934.6|939.85|934.85|940.05|935.05|938.5|933.5|303
1711324800000|2024-03-25 00:00:00|939.9|934.9|936.55|931.55|941.15|936.15|935.15|930.15|580
1711325100000|2024-03-25 00:05:00|936.5|931.5|935.65|930.65|936.55|931.55|934.15|929.15|523
1711325400000|2024-03-25 00:10:00|935.6|930.6|938.05|933.05|938.4|933.4|934.55|929.55|261
1711325700000|2024-03-25 00:15:00|937.85|932.85|936.25|931.25|938.75|933.75|935.55|930.55|291
1711326000000|2024-03-25 00:20:00|936.2|931.2|937.45|932.45|937.78|932.78|934.95|929.95|422
1711326300000|2024-03-25 00:25:00|937.4|932.4|936.15|931.15|938.4|933.4|935.35|930.35|390
1711326600000|2024-03-25 00:30:00|936.2|931.2|933.9|928.9|936.8|931.8|933.05|928.05|397
1711326900000|2024-03-25 00:35:00|933.3|928.3|932.95|927.95|934.05|929.05|932.6|927.6|148
1711327200000|2024-03-25 00:40:00|933.05|928.05|935.4|930.4|935.45|930.45|931.5|926.5|407
1711327500000|2024-03-25 00:45:00|935.35|930.35|933.6|928.6|936.05|931.05|933.1|928.1|474
1711327800000|2024-03-25 00:50:00|933.65|928.65|935.05|930.05|935.35|930.35|932.85|927.85|270
1711328100000|2024-03-25 00:55:00|935|930|933.35|928.35|935.35|930.35|933.2|928.2|294
1711328400000|2024-03-25 01:00:00|933.3|928.3|935.85|930.85|937.47|932.47|931.95|926.95|365
1711328700000|2024-03-25 01:05:00|935.8|930.8|936.55|931.55|936.7|931.7|934.6|929.6|270
1711329000000|2024-03-25 01:10:00|936.5|931.5|938.65|933.65|938.65|933.65|936.25|931.25|196
1711329300000|2024-03-25 01:15:00|938.75|933.75|938.8|933.8|941.05|936.05|938.75|933.75|231
1711329600000|2024-03-25 01:20:00|938.85|933.85|938.2|933.2|938.95|933.95|936.3|931.3|336
1711329900000|2024-03-25 01:25:00|938.1|933.1|938.35|933.35|938.95|933.95|937.95|932.95|233
1711330200000|2024-03-25 01:30:00|938.95|933.95|937.05|932.05|939.55|934.55|936.95|931.95|181
1711330500000|2024-03-25 01:35:00|937.1|932.1|940.4|935.4|940.44|935.44|937.05|932.05|438
1711330800000|2024-03-25 01:40:00|940.45|935.45|940.05|935.05|940.45|935.45|938.75|933.75|291
1711331100000|2024-03-25 01:45:00|940|935|941.05|936.05|941.05|936.05|939.75|934.75|82
1711331400000|2024-03-25 01:50:00|940.8|935.8|939.5|934.5|941.35|936.35|938.7|933.7|345
1711331700000|2024-03-25 01:55:00|939.55|934.55|940.3|935.3|940.65|935.65|938.75|933.75|482
1711332000000|2024-03-25 02:00:00|940.25|935.25|939.4|934.4|941|936|939.15|934.15|526
1711332300000|2024-03-25 02:05:00|939.35|934.35|939.2|934.2|940.55|935.55|937.9|932.9|431
1711332600000|2024-03-25 02:10:00|939.25|934.25|937.15|932.15|939.9|934.9|936.85|931.85|469
1711332900000|2024-03-25 02:15:00|937.25|932.25|936.35|931.35|937.94|932.94|935.5|930.5|237
1711333200000|2024-03-25 02:20:00|938.3|933.3|939.85|934.85|939.85|934.85|937.05|932.05|320
1711333500000|2024-03-25 02:25:00|939.86|934.86|942.35|937.35|942.45|937.45|939.86|934.86|326
1711333800000|2024-03-25 02:30:00|942.5|937.5|943.6|938.6|944.23|939.23|942.3|937.3|241
1711334100000|2024-03-25 02:35:00|943.7|938.7|942.55|937.55|944|939|942.02|937.02|113
1711334400000|2024-03-25 02:40:00|942.45|937.45|942.75|937.75|943.15|938.15|941.65|936.65|232
1711334700000|2024-03-25 02:45:00|942.7|937.7|943.05|938.05|943.4|938.4|942.25|937.25|225
1711335000000|2024-03-25 02:50:00|943|938|943.45|938.45|944.29|939.29|942.35|937.35|192
1711335300000|2024-03-25 02:55:00|943.5|938.5|944.35|939.35|944.45|939.45|943.32|938.32|140
1711335600000|2024-03-25 03:00:00|944.4|939.4|942.34|937.34|944.65|939.65|941.85|936.85|203
1711335900000|2024-03-25 03:05:00|942.39|937.39|944.65|939.65|944.65|939.65|942.1|937.1|219
1711336200000|2024-03-25 03:10:00|944.55|939.55|945.9|940.9|946.55|941.55|944.25|939.25|137
1711336500000|2024-03-25 03:15:00|945.85|940.85|944.9|939.9|946.85|941.85|944.54|939.54|174
1711336800000|2024-03-25 03:20:00|944.75|939.75|942.85|937.85|945.05|940.05|942.55|937.55|385
1711337100000|2024-03-25 03:25:00|942.9|937.9|942.7|937.7|943.7|938.7|942.55|937.55|277
1711337400000|2024-03-25 03:30:00|943.05|938.05|943.75|938.75|944|939|942.55|937.55|241
1711337700000|2024-03-25 03:35:00|943.65|938.65|945.85|940.85|946.04|941.04|943.25|938.25|382
1711338000000|2024-03-25 03:40:00|945.9|940.9|948.3|943.3|949.05|944.05|945.9|940.9|130
1711338300000|2024-03-25 03:45:00|948.35|943.35|947.6|942.6|949.25|944.25|947.4|942.4|145
1711338600000|2024-03-25 03:50:00|947.55|942.55|947.35|942.35|947.6|942.6|945.65|940.65|182
1711338900000|2024-03-25 03:55:00|947.4|942.4|948.3|943.3|949|944|946.75|941.75|157
1711339500000|2024-03-25 04:05:00|946.95|941.95|948.1|943.1|948.2|943.2|945.75|940.75|203
1711339800000|2024-03-25 04:10:00|948.05|943.05|946.7|941.7|948.35|943.35|946.35|941.35|453
1711340100000|2024-03-25 04:15:00|946.65|941.65|943.65|938.65|946.8|941.8|943.6|938.6|252
1711340400000|2024-03-25 04:20:00|943.55|938.55|942.95|937.95|943.7|938.7|942.65|937.65|191
1711340700000|2024-03-25 04:25:00|942.75|937.75|944.75|939.75|944.85|939.85|942.65|937.65|129
1711341000000|2024-03-25 04:30:00|944.65|939.65|945.35|940.35|946.75|941.75|944.45|939.45|139
1711341300000|2024-03-25 04:35:00|945.45|940.45|947.3|942.3|948.55|943.55|945.45|940.45|204
1711341600000|2024-03-25 04:40:00|947.25|942.25|948.3|943.3|948.5|943.5|946.9|941.9|212
1711341900000|2024-03-25 04:45:00|948.35|943.35|949.25|944.25|949.25|944.25|948.25|943.25|122
1711342200000|2024-03-25 04:50:00|949.15|944.15|949.35|944.35|950.25|945.25|948.45|943.45|93
1711342500000|2024-03-25 04:55:00|949.25|944.25|949.95|944.95|950.75|945.75|949.15|944.15|104
1711342800000|2024-03-25 05:00:00|949.85|944.85|950.75|945.75|950.75|945.75|948.05|943.05|116
1711343100000|2024-03-25 05:05:00|950.65|945.65|951.05|946.05|951.05|946.05|950.15|945.15|27
1711343400000|2024-03-25 05:10:00|950.65|945.65|950.65|945.65|950.65|945.65|950.6|945.6|3
1711343700000|2024-03-25 05:15:00|950.4|945.4|949.9|944.9|950.85|945.85|949|944|64
1711344000000|2024-03-25 05:20:00|950|945|948.05|943.05|950.05|945.05|947.8|942.8|72
1711344300000|2024-03-25 05:25:00|948.1|943.1|949.65|944.65|949.65|944.65|947.95|942.95|80
1711344600000|2024-03-25 05:30:00|949.75|944.75|951.05|946.05|952.35|947.35|948.35|943.35|85
1711344900000|2024-03-25 05:35:00|950.75|945.75|952.85|947.85|952.85|947.85|950.55|945.55|115
1711345200000|2024-03-25 05:40:00|952.9|947.9|952.55|947.55|953.15|948.15|951.15|946.15|92
1711345500000|2024-03-25 05:45:00|952.25|947.25|949.9|944.9|952.25|947.25|949.75|944.75|134
1711345800000|2024-03-25 05:50:00|949.95|944.95|950.2|945.2|951.25|946.25|949.8|944.8|62
1711346100000|2024-03-25 05:55:00|950.25|945.25|949.85|944.85|950.55|945.55|949.75|944.75|48
1711346400000|2024-03-25 06:00:00|949.95|944.95|949.05|944.05|949.95|944.95|948.5|943.5|96
1711346700000|2024-03-25 06:05:00|948.95|943.95|947.1|942.1|949.05|944.05|946.95|941.95|68
1711347000000|2024-03-25 06:10:00|947.05|942.05|945.65|940.65|947.45|942.45|945.35|940.35|69
1711347300000|2024-03-25 06:15:00|945.55|940.55|946.65|941.65|946.95|941.95|945.4|940.4|50
1711347600000|2024-03-25 06:20:00|946.55|941.55|945.85|940.85|946.75|941.75|945.85|940.85|39
1711347900000|2024-03-25 06:25:00|945.75|940.75|945.05|940.05|946.75|941.75|944.55|939.55|55
1711348200000|2024-03-25 06:30:00|944.85|939.85|945.85|940.85|946.45|941.45|944.6|939.6|71
1711348500000|2024-03-25 06:35:00|945.8|940.8|943.3|938.3|945.95|940.95|943.3|938.3|67
1711348800000|2024-03-25 06:40:00|943.35|938.35|945.45|940.45|945.65|940.65|943.35|938.35|127
1711349100000|2024-03-25 06:45:00|945.55|940.55|945.05|940.05|945.8|940.8|944.05|939.05|91
1711349400000|2024-03-25 06:50:00|945|940|944.25|939.25|945.25|940.25|943.2|938.2|228
1711349700000|2024-03-25 06:55:00|944.1|939.1|944.8|939.8|944.85|939.85|943.75|938.75|231
1711350000000|2024-03-25 07:00:00|944.85|939.85|947.8|942.8|947.95|942.95|944.85|939.85|394
1711350300000|2024-03-25 07:05:00|947.75|942.75|948.15|943.15|949.45|944.45|947.65|942.65|270
1711350600000|2024-03-25 07:10:00|948.1|943.1|946.05|941.05|948.1|943.1|945.7|940.7|335
1711350900000|2024-03-25 07:15:00|946.15|941.15|945.25|940.25|946.85|941.85|945.15|940.15|372
1711351200000|2024-03-25 07:20:00|945.35|940.35|944.2|939.2|945.44|940.44|944.05|939.05|323
1711351500000|2024-03-25 07:25:00|944.25|939.25|943.95|938.95|944.45|939.45|943.85|938.85|211
1711351800000|2024-03-25 07:30:00|943.55|938.55|942.55|937.55|943.85|938.85|942.55|937.55|396
1711352100000|2024-03-25 07:35:00|941.75|936.75|941.15|936.15|941.85|936.85|941.1|936.1|35
1711352400000|2024-03-25 07:40:00|941.1|936.1|942.75|937.75|943.15|938.15|941.1|936.1|332
1711352700000|2024-03-25 07:45:00|942.8|937.8|938.75|933.75|942.85|937.85|938.65|933.65|459
1711353000000|2024-03-25 07:50:00|938.45|933.45|937.95|932.95|940.1|935.1|936.95|931.95|245
1711353300000|2024-03-25 07:55:00|938|933|937.55|932.55|938.45|933.45|936.55|931.55|376
1711353600000|2024-03-25 08:00:00|937.45|932.45|939.25|934.25|939.95|934.95|936.95|931.95|392
1711353900000|2024-03-25 08:05:00|939.5|934.5|942.3|937.3|942.35|937.35|939.15|934.15|311
1711354200000|2024-03-25 08:10:00|942.35|937.35|941.55|936.55|942.35|937.35|940.75|935.75|478
1711354500000|2024-03-25 08:15:00|941.6|936.6|940.4|935.4|942.3|937.3|940.25|935.25|373
1711354800000|2024-03-25 08:20:00|940.3|935.3|940.1|935.1|940.4|935.4|939.95|934.95|55
1711355100000|2024-03-25 08:25:00|940.35|935.35|940.7|935.7|941.85|936.85|940.35|935.35|217
1711355400000|2024-03-25 08:30:00|940.15|935.15|940.85|935.85|941.38|936.38|939.55|934.55|241
1711355700000|2024-03-25 08:35:00|940.8|935.8|942.75|937.75|942.75|937.75|940.4|935.4|224
1711356000000|2024-03-25 08:40:00|942.7|937.7|943.25|938.25|943.95|938.95|942.6|937.6|104
1711356300000|2024-03-25 08:45:00|943.3|938.3|942|937|943.45|938.45|940.85|935.85|230
1711356600000|2024-03-25 08:50:00|941.95|936.95|941.8|936.8|943.05|938.05|940.7|935.7|290
1711356900000|2024-03-25 08:55:00|941.75|936.75|944.55|939.55|944.55|939.55|941.6|936.6|191
1711357200000|2024-03-25 09:00:00|944.65|939.65|945.25|940.25|946.75|941.75|944.6|939.6|98
1711357500000|2024-03-25 09:05:00|945.35|940.35|944.3|939.3|946.45|941.45|943.75|938.75|133
1711357800000|2024-03-25 09:10:00|944.25|939.25|942.5|937.5|944.45|939.45|942.05|937.05|191
1711358100000|2024-03-25 09:15:00|942.35|937.35|941.6|936.6|942.65|937.65|941.45|936.45|248
1711358400000|2024-03-25 09:20:00|941.65|936.65|942.55|937.55|943.1|938.1|941.55|936.55|267
1711358700000|2024-03-25 09:25:00|942.45|937.45|943.85|938.85|943.9|938.9|941.85|936.85|333
1711359000000|2024-03-25 09:30:00|943.8|938.8|944.15|939.15|944.45|939.45|941.85|936.85|228
1711359300000|2024-03-25 09:35:00|943.95|938.95|946.25|941.25|946.35|941.35|942.95|937.95|95
1711359600000|2024-03-25 09:40:00|946.45|941.45|946.75|941.75|947.35|942.35|946.25|941.25|80
1711359900000|2024-03-25 09:45:00|946.8|941.8|947.75|942.75|948.25|943.25|946.8|941.8|89
1711360200000|2024-03-25 09:50:00|947.85|942.85|949.45|944.45|949.45|944.45|947.65|942.65|62
1711360500000|2024-03-25 09:55:00|949.4|944.4|951.65|946.65|951.95|946.95|949.4|944.4|84
1711360800000|2024-03-25 10:00:00|951.75|946.75|952.85|947.85|953.1|948.1|950.35|945.35|113
1711361100000|2024-03-25 10:05:00|952.75|947.75|954.55|949.55|954.65|949.65|952.15|947.15|83
1711361400000|2024-03-25 10:10:00|954.65|949.65|956.25|951.25|956.75|951.75|954.65|949.65|108
1711361700000|2024-03-25 10:15:00|956.35|951.35|954.45|949.45|956.65|951.65|953.55|948.55|89
1711362000000|2024-03-25 10:20:00|954.55|949.55|957.15|952.15|957.45|952.45|954.55|949.55|133
1711362300000|2024-03-25 10:25:00|956.95|951.95|955.95|950.95|957.45|952.45|955.05|950.05|118
1711362600000|2024-03-25 10:30:00|956.05|951.05|955.5|950.5|956.95|951.95|955.1|950.1|103
1711362900000|2024-03-25 10:35:00|955.55|950.55|955.1|950.1|957|952|955.1|950.1|111
1711363200000|2024-03-25 10:40:00|955.05|950.05|952.15|947.15|955.05|950.05|951.45|946.45|104
1711363500000|2024-03-25 10:45:00|951.3|946.3|950.75|945.75|952.65|947.65|949.8|944.8|205
1711363800000|2024-03-25 10:50:00|950.7|945.7|951.45|946.45|951.95|946.95|950.35|945.35|228
1711364100000|2024-03-25 10:55:00|951.5|946.5|952.85|947.85|953.4|948.4|951.45|946.45|114
1711364400000|2024-03-25 11:00:00|952.9|947.9|951.05|946.05|952.95|947.95|951.05|946.05|234
1711364700000|2024-03-25 11:05:00|950.95|945.95|949.2|944.2|953.25|948.25|949.2|944.2|182
1711365000000|2024-03-25 11:10:00|949.05|944.05|949.25|944.25|949.85|944.85|948.35|943.35|195
1711365300000|2024-03-25 11:15:00|949.15|944.15|946.05|941.05|950.05|945.05|946.05|941.05|216
1711365600000|2024-03-25 11:20:00|946.1|941.1|946.15|941.15|948.05|943.05|946.1|941.1|136
1711365900000|2024-03-25 11:25:00|946.2|941.2|947.4|942.4|948.15|943.15|945.75|940.75|66
1711366200000|2024-03-25 11:30:00|947.3|942.3|946.75|941.75|950.05|945.05|946.65|941.65|191
1711366500000|2024-03-25 11:35:00|946.8|941.8|947|942|947.35|942.35|944.6|939.6|209
1711366800000|2024-03-25 11:40:00|946.95|941.95|943.95|938.95|947.45|942.45|943.75|938.75|237
1711367100000|2024-03-25 11:45:00|943.85|938.85|944.65|939.65|946.45|941.45|943.65|938.65|326
1711367400000|2024-03-25 11:50:00|944.7|939.7|944.25|939.25|945.25|940.25|943.25|938.25|229
1711367700000|2024-03-25 11:55:00|944|939|946.1|941.1|946.25|941.25|944|939|233
1711368000000|2024-03-25 12:00:00|946.05|941.05|950.05|945.05|950.05|945.05|945.8|940.8|197
1711368300000|2024-03-25 12:05:00|950|945|950.5|945.5|950.95|945.95|946.5|941.5|252
1711368600000|2024-03-25 12:10:00|950.3|945.3|950|945|951.85|946.85|949.75|944.75|171
1711368900000|2024-03-25 12:15:00|949.95|944.95|949.5|944.5|951.05|946.05|949.15|944.15|254
1711369200000|2024-03-25 12:20:00|949.45|944.45|948.55|943.55|949.81|944.81|946.45|941.45|322
1711369500000|2024-03-25 12:25:00|948.65|943.65|948.2|943.2|948.75|943.75|946.85|941.85|283
1711369800000|2024-03-25 12:30:00|948.15|943.15|950.2|945.2|950.45|945.45|948|943|260
1711370100000|2024-03-25 12:35:00|950.15|945.15|950.95|945.95|951.75|946.75|949.95|944.95|153
1711370400000|2024-03-25 12:40:00|951|946|950|945|951.85|946.85|948.6|943.6|184
1711370700000|2024-03-25 12:45:00|950.05|945.05|949.85|944.85|951.35|946.35|949.85|944.85|152
1711371000000|2024-03-25 12:50:00|949.75|944.75|947.7|942.7|951.15|946.15|947.15|942.15|185
1711371300000|2024-03-25 12:55:00|947.85|942.85|949.85|944.85|949.85|944.85|946.95|941.95|233
1711371600000|2024-03-25 13:00:00|949.8|944.8|950.85|945.85|951.8|946.8|948.8|943.8|217
1711371900000|2024-03-25 13:05:00|950.95|945.95|951.05|946.05|952.15|947.15|950.9|945.9|138
1711372200000|2024-03-25 13:10:00|951.1|946.1|948|943|951.15|946.15|947.25|942.25|196
1711372500000|2024-03-25 13:15:00|947.8|942.8|947.3|942.3|948.35|943.35|946.25|941.25|168
1711372800000|2024-03-25 13:20:00|944|939|944.3|939.3|944.45|939.45|943.4|938.4|96
1711373100000|2024-03-25 13:25:00|944.25|939.25|943.2|938.2|945.84|940.84|942.05|937.05|154
1711373400000|2024-03-25 13:30:00|943.15|938.15|943.95|938.95|946.5|941.5|942.55|937.55|322
1711373700000|2024-03-25 13:35:00|944|939|945.35|940.35|946.15|941.15|943.65|938.65|291
1711374000000|2024-03-25 13:40:00|945.4|940.4|943.9|938.9|946.05|941.05|943.25|938.25|363
1711374300000|2024-03-25 13:45:00|943.85|938.85|942.85|937.85|944.6|939.6|941.7|936.7|393
1711374600000|2024-03-25 13:50:00|942.9|937.9|946.65|941.65|947.85|942.85|942.55|937.55|356
1711374900000|2024-03-25 13:55:00|946.6|941.6|950.35|945.35|950.5|945.5|946.4|941.4|283
1711375200000|2024-03-25 14:00:00|950.4|945.4|951.15|946.15|954|949|950.05|945.05|495
1711375500000|2024-03-25 14:05:00|950.65|945.65|955.4|950.4|955.94|950.94|947.6|942.6|502
1711375800000|2024-03-25 14:10:00|955.45|950.45|957.25|952.25|958.65|953.65|955.4|950.4|613
1711376100000|2024-03-25 14:15:00|957.1|952.1|962.2|957.2|962.45|957.45|957.1|952.1|540
1711376400000|2024-03-25 14:20:00|962.15|957.15|965.61|960.61|968.28|963.28|961.75|956.75|564
1711376700000|2024-03-25 14:25:00|965.51|960.51|966.4|961.4|968.69|963.69|964.73|959.73|602
1711377000000|2024-03-25 14:30:00|966.35|961.35|965.4|960.4|967.2|962.2|960.35|955.35|658
1711377300000|2024-03-25 14:35:00|965.3|960.3|963.35|958.35|965.75|960.75|962.03|957.03|701
1711377600000|2024-03-25 14:40:00|963.4|958.4|964.84|959.84|965.8|960.8|962.08|957.08|487
1711377900000|2024-03-25 14:45:00|964.85|959.85|965.9|960.9|967.05|962.05|963|958|451
1711378200000|2024-03-25 14:50:00|966|961|965.56|960.56|968.72|963.72|965.05|960.05|534
1711378500000|2024-03-25 14:55:00|965.6|960.6|967.55|962.55|968.15|963.15|964.85|959.85|520
1711378800000|2024-03-25 15:00:00|967.5|962.5|970.85|965.85|973.95|968.95|967.4|962.4|568
1711379100000|2024-03-25 15:05:00|970.9|965.9|967.38|962.38|971.79|966.79|966.7|961.7|473
1711379400000|2024-03-25 15:10:00|967.43|962.43|967.09|962.09|970.1|965.1|966.35|961.35|624
1711379700000|2024-03-25 15:15:00|967|962|970.05|965.05|970.5|965.5|964.65|959.65|538
1711380000000|2024-03-25 15:20:00|970.1|965.1|972.65|967.65|973.15|968.15|970.05|965.05|503
1711380300000|2024-03-25 15:25:00|972.45|967.45|973|968|973.05|968.05|971.25|966.25|267
1711380600000|2024-03-25 15:30:00|971.89|966.89|972.05|967.05|973.4|968.4|970.74|965.74|486
1711380900000|2024-03-25 15:35:00|972.1|967.1|974.95|969.95|975.05|970.05|971.09|966.09|445
1711381200000|2024-03-25 15:40:00|975|970|976.2|971.2|977.22|972.22|974.7|969.7|290
1711381800000|2024-03-25 15:50:00|975.85|970.85|975.85|970.85|976.15|971.15|974.1|969.1|353
1711382100000|2024-03-25 15:55:00|975.9|970.9|975.2|970.2|976.3|971.3|972.9|967.9|434
1711382400000|2024-03-25 16:00:00|975.15|970.15|971.5|966.5|976.3|971.3|971.38|966.38|609
1711382700000|2024-03-25 16:05:00|971.4|966.4|971.55|966.55|973.35|968.35|969.4|964.4|639
1711383000000|2024-03-25 16:10:00|971.65|966.65|973.02|968.02|974.62|969.62|969.85|964.85|418
1711383300000|2024-03-25 16:15:00|972.85|967.85|974.9|969.9|975.2|970.2|971.85|966.85|545
1711383600000|2024-03-25 16:20:00|974.85|969.85|974.32|969.32|975.15|970.15|973.78|968.78|419
1711383900000|2024-03-25 16:25:00|974.27|969.27|970.6|965.6|974.8|969.8|970.6|965.6|480
1711384200000|2024-03-25 16:30:00|970.65|965.65|974.09|969.09|974.09|969.09|970.56|965.56|522
1711384500000|2024-03-25 16:35:00|974.08|969.08|979.15|974.15|979.25|974.25|974.02|969.02|616
1711384800000|2024-03-25 16:40:00|978.95|973.95|976.05|971.05|980.45|975.45|974.95|969.95|714
1711385100000|2024-03-25 16:45:00|976.1|971.1|978.6|973.6|978.65|973.65|975.5|970.5|607
1711385400000|2024-03-25 16:50:00|978.7|973.7|979.1|974.1|979.45|974.45|977.55|972.55|469
1711385700000|2024-03-25 16:55:00|979.15|974.15|979.7|974.7|981.15|976.15|979.1|974.1|384
1711386000000|2024-03-25 17:00:00|980.1|975.1|979.1|974.1|980.45|975.45|978.9|973.9|303
1711386300000|2024-03-25 17:05:00|979.05|974.05|982.25|977.25|982.35|977.35|978.85|973.85|165
1711386600000|2024-03-25 17:10:00|982.2|977.2|982.05|977.05|982.3|977.3|981.05|976.05|142
1711386900000|2024-03-25 17:15:00|982.25|977.25|982.25|977.25|983|978|981.75|976.75|146
1711387200000|2024-03-25 17:20:00|982.2|977.2|982.15|977.15|982.95|977.95|980.15|975.15|237
1711387500000|2024-03-25 17:25:00|982|977|982.85|977.85|983.05|978.05|981.1|976.1|157
1711387800000|2024-03-25 17:30:00|982.9|977.9|983.35|978.35|985.3|980.3|982.65|977.65|171
1711388100000|2024-03-25 17:35:00|983.3|978.3|978.65|973.65|983.3|978.3|976.76|971.76|417
1711388400000|2024-03-25 17:40:00|978.45|973.45|978.15|973.15|980.15|975.15|977.75|972.75|161
1711388700000|2024-03-25 17:45:00|978.1|973.1|977.65|972.65|978.2|973.2|975.65|970.65|229
1711389000000|2024-03-25 17:50:00|977.75|972.75|980.85|975.85|981.25|976.25|977.35|972.35|148
1711389300000|2024-03-25 17:55:00|981.15|976.15|980.4|975.4|983.15|978.15|979.95|974.95|418
1711389600000|2024-03-25 18:00:00|980.45|975.45|978.05|973.05|980.75|975.75|977.85|972.85|392
1711389900000|2024-03-25 18:05:00|978.1|973.1|977.75|972.75|979.45|974.45|977.25|972.25|286
1711390200000|2024-03-25 18:10:00|977.65|972.65|976.25|971.25|977.65|972.65|976.25|971.25|118
1711390500000|2024-03-25 18:15:00|976.15|971.15|975.1|970.1|976.55|971.55|974.8|969.8|197
1711390800000|2024-03-25 18:20:00|975|970|975.5|970.5|975.55|970.55|973.65|968.65|352
1711391100000|2024-03-25 18:25:00|975.75|970.75|977.7|972.7|978.25|973.25|975.75|970.75|376
1711391400000|2024-03-25 18:30:00|977.75|972.75|975.35|970.35|977.8|972.8|973.95|968.95|386
1711391700000|2024-03-25 18:35:00|975.3|970.3|975.35|970.35|976.25|971.25|975.1|970.1|166
1711392000000|2024-03-25 18:40:00|975.25|970.25|975.65|970.65|976.55|971.55|975.05|970.05|84
1711392300000|2024-03-25 18:45:00|975.7|970.7|976.95|971.95|977.05|972.05|975.7|970.7|76
1711392600000|2024-03-25 18:50:00|977.5|972.5|977.35|972.35|977.85|972.85|976.08|971.08|200
1711392900000|2024-03-25 18:55:00|977.3|972.3|979.15|974.15|979.15|974.15|977.25|972.25|169
1711393200000|2024-03-25 19:00:00|979.1|974.1|977.25|972.25|979.15|974.15|976.95|971.95|409
1711393500000|2024-03-25 19:05:00|977.2|972.2|974.8|969.8|978.8|973.8|974.4|969.4|341
1711393800000|2024-03-25 19:10:00|974.65|969.65|974.5|969.5|975.35|970.35|973.9|968.9|254
1711394100000|2024-03-25 19:15:00|975.23|970.23|977.2|972.2|977.25|972.25|975.23|970.23|114
1711394400000|2024-03-25 19:20:00|977.15|972.15|979.3|974.3|979.5|974.5|976.3|971.3|320
1711394700000|2024-03-25 19:25:00|979.25|974.25|980.2|975.2|980.35|975.35|978.75|973.75|244
1711395000000|2024-03-25 19:30:00|980.25|975.25|980.4|975.4|980.95|975.95|978.65|973.65|242
1711395300000|2024-03-25 19:35:00|980.35|975.35|980.89|975.89|981.37|976.37|979.8|974.8|241
1711395600000|2024-03-25 19:40:00|980.88|975.88|981.65|976.65|981.95|976.95|980.4|975.4|180
1711395900000|2024-03-25 19:45:00|981.7|976.7|981.15|976.15|981.76|976.76|980.66|975.66|172
1711396200000|2024-03-25 19:50:00|981.2|976.2|980.05|975.05|981.25|976.25|979.25|974.25|150
1711396500000|2024-03-25 19:55:00|980.45|975.45|981.15|976.15|981.5|976.5|979.83|974.83|387
1711396800000|2024-03-25 20:00:00|981.35|976.35|978.65|973.65|982.55|977.55|978.65|973.65|218
1711397100000|2024-03-25 20:05:00|978.55|973.55|982.3|977.3|983.85|978.85|978.55|973.55|252
1711397400000|2024-03-25 20:10:00|982.25|977.25|983.92|978.92|984.35|979.35|982.15|977.15|103
1711397700000|2024-03-25 20:15:00|983.7|978.7|982.8|977.8|983.75|978.75|982.35|977.35|112
1711398000000|2024-03-25 20:20:00|982.75|977.75|983.15|978.15|983.95|978.95|981.35|976.35|258
1711398300000|2024-03-25 20:25:00|983.2|978.2|983.35|978.35|983.95|978.95|982.45|977.45|92
1711398600000|2024-03-25 20:30:00|983.45|978.45|981.35|976.35|983.6|978.6|981.3|976.3|160
1711398900000|2024-03-25 20:35:00|981.3|976.3|981.45|976.45|982.35|977.35|980.17|975.17|157
1711399200000|2024-03-25 20:40:00|981.46|976.46|983.1|978.1|983.45|978.45|981.46|976.46|186
1711399500000|2024-03-25 20:45:00|983.05|978.05|983.75|978.75|984.85|979.85|982.62|977.62|279
1711399800000|2024-03-25 20:50:00|983.8|978.8|984.05|979.05|984.55|979.55|983.3|978.3|126
1711400100000|2024-03-25 20:55:00|983.43|978.43|983.48|978.48|983.55|978.55|983.28|978.28|36
1711400400000|2024-03-25 21:00:00|983.43|978.43|982.03|977.03|983.55|978.55|981.76|976.76|369
1711400700000|2024-03-25 21:05:00|982.05|977.05|982.18|977.18|982.5|977.5|980.83|975.83|422
1711401000000|2024-03-25 21:10:00|982.15|977.15|979.2|974.2|982.85|977.85|978.97|973.97|398
1711401300000|2024-03-25 21:15:00|979.25|974.25|975.37|970.37|979.39|974.39|972.52|967.52|721
1711401600000|2024-03-25 21:20:00|975.38|970.38|974.98|969.98|976.86|971.86|974.16|969.16|689
1711401900000|2024-03-25 21:25:00|974.96|969.96|970.88|965.88|974.96|969.96|966.63|961.63|798
1711402200000|2024-03-25 21:30:00|970.95|965.95|979.97|974.97|980|975|970.95|965.95|827
1711402500000|2024-03-25 21:35:00|979.91|974.91|981.72|976.72|981.74|976.74|979.68|974.68|580
1711402800000|2024-03-25 21:40:00|981.7|976.7|979.48|974.48|981.72|976.72|979.39|974.39|470
1711403100000|2024-03-25 21:45:00|979.49|974.49|975.65|970.65|979.49|974.49|975.65|970.65|460
1711403400000|2024-03-25 21:50:00|975.68|970.68|976.78|971.78|976.82|971.82|974.46|969.46|418
1711403700000|2024-03-25 21:55:00|976.74|971.74|974.87|969.87|976.86|971.86|974.14|969.14|432
1711404000000|2024-03-25 22:00:00|975.05|970.05|977.4|972.4|978.15|973.15|975.05|970.05|301
1711404300000|2024-03-25 22:05:00|977.35|972.35|978.6|973.6|978.7|973.7|977|972|394
1711404600000|2024-03-25 22:10:00|978.65|973.65|979.65|974.65|979.85|974.85|978.09|973.09|302
1711404900000|2024-03-25 22:15:00|979.75|974.75|979.9|974.9|982|977|978.4|973.4|439
1711405200000|2024-03-25 22:20:00|979.85|974.85|979.87|974.87|980.8|975.8|978.55|973.55|434
1711405500000|2024-03-25 22:25:00|979.82|974.82|981.25|976.25|981.3|976.3|979.3|974.3|365
1711405800000|2024-03-25 22:30:00|981.3|976.3|979.85|974.85|982.32|977.32|979.7|974.7|324
1711406100000|2024-03-25 22:35:00|979.95|974.95|982.55|977.55|982.55|977.55|979.95|974.95|303
1711406400000|2024-03-25 22:40:00|982.45|977.45|983.9|978.9|985.35|980.35|981.7|976.7|307
1711406700000|2024-03-25 22:45:00|983.85|978.85|982.45|977.45|984.9|979.9|982.45|977.45|396
1711407000000|2024-03-25 22:50:00|982.4|977.4|982.55|977.55|983.45|978.45|981.35|976.35|191
1711407300000|2024-03-25 22:55:00|982.5|977.5|981.95|976.95|983.35|978.35|981.45|976.45|120
1711407600000|2024-03-25 23:00:00|982.05|977.05|980.65|975.65|982.45|977.45|980.65|975.65|103
1711407900000|2024-03-25 23:05:00|980.85|975.85|982.85|977.85|983.35|978.35|980.65|975.65|95
1711408200000|2024-03-25 23:10:00|983.25|978.25|983.05|978.05|984.45|979.45|982.15|977.15|102
1711408500000|2024-03-25 23:15:00|983.25|978.25|981.95|976.95|983.35|978.35|981.95|976.95|70
1711408800000|2024-03-25 23:20:00|981.85|976.85|981.45|976.45|983.35|978.35|980.57|975.57|105
1711409100000|2024-03-25 23:25:00|981.55|976.55|980.45|975.45|981.55|976.55|979.65|974.65|133
1711409400000|2024-03-25 23:30:00|980.25|975.25|977.45|972.45|980.45|975.45|977.21|972.21|81
1711409700000|2024-03-25 23:35:00|977.35|972.35|975.45|970.45|977.95|972.95|975.45|970.45|126
1711410000000|2024-03-25 23:40:00|975.25|970.25|973.85|968.85|975.75|970.75|973.6|968.6|141
1711410300000|2024-03-25 23:45:00|973.9|968.9|975.15|970.15|975.3|970.3|972.65|967.65|251
1711410600000|2024-03-25 23:50:00|975.2|970.2|975.25|970.25|975.65|970.65|974.3|969.3|154
1711410900000|2024-03-25 23:55:00|975.35|970.35|976.05|971.05|976.55|971.55|975.07|970.07|125
1711411200000|2024-03-26 00:00:00|975.95|970.95|974.6|969.6|975.95|970.95|973.7|968.7|198
1711411500000|2024-03-26 00:05:00|974.67|969.67|979.05|974.05|979.45|974.45|974.56|969.56|159
1711411800000|2024-03-26 00:10:00|979|974|980.6|975.6|980.84|975.84|977.8|972.8|198
1711412100000|2024-03-26 00:15:00|980.8|975.8|982.85|977.85|982.85|977.85|978.82|973.82|374
1711412400000|2024-03-26 00:20:00|982.8|977.8|986|981|986.15|981.15|982.2|977.2|467
1711412700000|2024-03-26 00:25:00|986.1|981.1|987.25|982.25|988.25|983.25|986.02|981.02|383
1711413000000|2024-03-26 00:30:00|987.3|982.3|988.45|983.45|988.45|983.45|986.05|981.05|166
1711413300000|2024-03-26 00:35:00|988.4|983.4|988.65|983.65|988.65|983.65|987.1|982.1|454
1711413600000|2024-03-26 00:40:00|988.6|983.6|989.35|984.35|990.15|985.15|988.35|983.35|235
1711413900000|2024-03-26 00:45:00|989.4|984.4|989.65|984.65|991.15|986.15|988.2|983.2|370
1711414200000|2024-03-26 00:50:00|989.6|984.6|988.3|983.3|989.75|984.75|987.05|982.05|371
1711414500000|2024-03-26 00:55:00|988.35|983.35|985.3|980.3|988.35|983.35|985.1|980.1|364
1711414800000|2024-03-26 01:00:00|985.2|980.2|985.34|980.34|985.65|980.65|982.55|977.55|348
1711415100000|2024-03-26 01:05:00|985.28|980.28|986.85|981.85|987.5|982.5|985.19|980.19|367
1711415400000|2024-03-26 01:10:00|987.5|982.5|989.05|984.05|989.7|984.7|987.45|982.45|359
1711415700000|2024-03-26 01:15:00|989.1|984.1|989.15|984.15|991.8|986.8|988.62|983.62|334
1711416000000|2024-03-26 01:20:00|989.2|984.2|990.13|985.13|990.95|985.95|988.95|983.95|159
1711416300000|2024-03-26 01:25:00|990.12|985.12|991.75|986.75|991.75|986.75|989.15|984.15|220
1711416600000|2024-03-26 01:30:00|991.7|986.7|991.1|986.1|991.9|986.9|990.15|985.15|309
1711416900000|2024-03-26 01:35:00|991|986|990.85|985.85|991.75|986.75|990.65|985.65|126
1711417200000|2024-03-26 01:40:00|991|986|990.5|985.5|991.2|986.2|990.35|985.35|42
1711417500000|2024-03-26 01:45:00|990.45|985.45|989.05|984.05|990.65|985.65|988.25|983.25|140
1711417800000|2024-03-26 01:50:00|988.85|983.85|990.15|985.15|990.25|985.25|988.5|983.5|99
1711418100000|2024-03-26 01:55:00|989.9|984.9|990.1|985.1|990.2|985.2|988.51|983.51|159
1711418400000|2024-03-26 02:00:00|989.95|984.95|989.05|984.05|990|985|987.2|982.2|206
1711418700000|2024-03-26 02:05:00|988.95|983.95|989.8|984.8|990.05|985.05|987.9|982.9|196
1711419000000|2024-03-26 02:10:00|989.75|984.75|991.3|986.3|991.35|986.35|989.1|984.1|165
1711419300000|2024-03-26 02:15:00|991.4|986.4|992.2|987.2|992.25|987.25|990.1|985.1|233
1711419600000|2024-03-26 02:20:00|992.25|987.25|991.5|986.5|992.25|987.25|991.35|986.35|190
1711419900000|2024-03-26 02:25:00|991.45|986.45|991.2|986.2|991.6|986.6|990.95|985.95|71
1711420200000|2024-03-26 02:30:00|991.8|986.8|991.85|986.85|992.1|987.1|991.35|986.35|54
1711420500000|2024-03-26 02:35:00|991.38|986.38|991.75|986.75|991.75|986.75|991.15|986.15|52
1711420800000|2024-03-26 02:40:00|991.7|986.7|990.8|985.8|992.95|987.95|990.55|985.55|117
1711421100000|2024-03-26 02:45:00|990.85|985.85|989.95|984.95|991.35|986.35|989.9|984.9|130
1711421400000|2024-03-26 02:50:00|989.85|984.85|994|989|994.65|989.65|989.85|984.85|123
1711421700000|2024-03-26 02:55:00|993.9|988.9|994.55|989.55|994.55|989.55|992.95|987.95|80
1711422000000|2024-03-26 03:00:00|993.75|988.75|993.55|988.55|994|989|992.5|987.5|60
1711422300000|2024-03-26 03:05:00|993.5|988.5|993.05|988.05|993.5|988.5|991.57|986.57|82
1711422600000|2024-03-26 03:10:00|992.75|987.75|991.25|986.25|992.95|987.95|990.7|985.7|49
1711422900000|2024-03-26 03:15:00|991.15|986.15|991.95|986.95|992.45|987.45|990.56|985.56|88
1711423200000|2024-03-26 03:20:00|991.65|986.65|992.45|987.45|992.75|987.75|991.35|986.35|55
1711423500000|2024-03-26 03:25:00|992.35|987.35|992.25|987.25|993.45|988.45|992.15|987.15|52
1711423800000|2024-03-26 03:30:00|992.15|987.15|992.55|987.55|993.05|988.05|991.2|986.2|90
1711424100000|2024-03-26 03:35:00|992.45|987.45|993.75|988.75|993.85|988.85|991.35|986.35|153
1711424400000|2024-03-26 03:40:00|993.81|988.81|993.6|988.6|994.75|989.75|993.05|988.05|111
1711424700000|2024-03-26 03:45:00|993.65|988.65|993.15|988.15|993.8|988.8|992.15|987.15|67
1711425000000|2024-03-26 03:50:00|993.05|988.05|994.75|989.75|995.25|990.25|992.85|987.85|67
1711425300000|2024-03-26 03:55:00|994.55|989.55|994.55|989.55|994.55|989.55|994.45|989.45|4
1711425600000|2024-03-26 04:00:00|993.55|988.55|994.65|989.65|994.74|989.74|993.25|988.25|29
1711425900000|2024-03-26 04:05:00|995.75|990.75|995.05|990.05|996.25|991.25|995.05|990.05|22
1711426200000|2024-03-26 04:10:00|995.15|990.15|994.57|989.57|995.35|990.35|994.35|989.35|78
1711426500000|2024-03-26 04:15:00|994.55|989.55|993.44|988.44|995.25|990.25|993.44|988.44|118
1711426800000|2024-03-26 04:20:00|993.43|988.43|993.95|988.95|993.95|988.95|992.59|987.59|69
1711427100000|2024-03-26 04:25:00|994.45|989.45|993.85|988.85|994.45|989.45|993.31|988.31|54
1711427400000|2024-03-26 04:30:00|993.8|988.8|992.25|987.25|993.8|988.8|992.1|987.1|129
1711427700000|2024-03-26 04:35:00|992.2|987.2|992.5|987.5|992.95|987.95|991.8|986.8|78
1711428000000|2024-03-26 04:40:00|992.45|987.45|994.45|989.45|994.45|989.45|992.4|987.4|59
1711428300000|2024-03-26 04:45:00|994.65|989.65|994.95|989.95|995.02|990.02|993.8|988.8|100
1711428600000|2024-03-26 04:50:00|995.05|990.05|996.2|991.2|997.2|992.2|995|990|246
1711428900000|2024-03-26 04:55:00|996.25|991.25|997.25|992.25|997.35|992.35|996.25|991.25|135
1711429200000|2024-03-26 05:00:00|997.3|992.3|996.85|991.85|997.45|992.45|996.75|991.75|55
1711429500000|2024-03-26 05:05:00|996.75|991.75|997.2|992.2|997.25|992.25|995.71|990.71|125
1711429800000|2024-03-26 05:10:00|997.25|992.25|996.5|991.5|997.45|992.45|996.45|991.45|121
1711430100000|2024-03-26 05:15:00|996.55|991.55|996.9|991.9|997.45|992.45|996.15|991.15|139
1711430400000|2024-03-26 05:20:00|997.02|992.02|997|992|997.7|992.7|996.95|991.95|82
1711430700000|2024-03-26 05:25:00|996.86|991.86|995.95|990.95|996.86|991.86|995.31|990.31|202
1711431000000|2024-03-26 05:30:00|995.8|990.8|997.15|992.15|997.15|992.15|995.2|990.2|138
1711431300000|2024-03-26 05:35:00|997.2|992.2|997.08|992.08|997.9|992.9|996.2|991.2|214
1711431600000|2024-03-26 05:40:00|997.14|992.14|996.75|991.75|997.14|992.14|995.65|990.65|144
1711431900000|2024-03-26 05:45:00|996.8|991.8|996.65|991.65|997.05|992.05|995|990|128
1711432200000|2024-03-26 05:50:00|996.6|991.6|997.4|992.4|998.2|993.2|996.15|991.15|74
1711432500000|2024-03-26 05:55:00|997.45|992.45|996.35|991.35|997.85|992.85|995.7|990.7|144
1711432800000|2024-03-26 06:00:00|996.15|991.15|996.45|991.45|997.25|992.25|995.15|990.15|214
1711433100000|2024-03-26 06:05:00|996.55|991.55|998|993|998.1|993.1|996.54|991.54|105
1711433400000|2024-03-26 06:10:00|997.95|992.95|996.85|991.85|998.35|993.35|996.36|991.36|145
1711433700000|2024-03-26 06:15:00|996.95|991.95|998.75|993.75|998.75|993.75|996.65|991.65|107
1711434000000|2024-03-26 06:20:00|998.7|993.7|998.55|993.55|998.75|993.75|997.3|992.3|191
1711434300000|2024-03-26 06:25:00|998.5|993.5|998.8|993.8|998.85|993.85|997.62|992.62|188
1711434600000|2024-03-26 06:30:00|998.85|993.85|1001.1|996.1|1001.15|996.15|998.8|993.8|297
1711434900000|2024-03-26 06:35:00|1001.05|996.05|1000.75|995.75|1001.45|996.45|1000.55|995.55|211
1711435200000|2024-03-26 06:40:00|1000.7|995.7|1000.85|995.85|1001.35|996.35|1000.55|995.55|199
1711435500000|2024-03-26 06:45:00|1000.75|995.75|1000.65|995.65|1001.15|996.15|999.65|994.65|383
1711435800000|2024-03-26 06:50:00|1000.7|995.7|1001.4|996.4|1001.85|996.85|1000.7|995.7|164
1711436100000|2024-03-26 06:55:00|1001.45|996.45|1001.55|996.55|1001.75|996.75|1001.4|996.4|169
1711436400000|2024-03-26 07:00:00|1001.6|996.6|1002.45|997.45|1002.45|997.45|1001.37|996.37|104
1711436700000|2024-03-26 07:05:00|1002.6|997.6|999.94|994.94|1002.65|997.65|999.8|994.8|242
1711437000000|2024-03-26 07:10:00|999.95|994.95|1000.8|995.8|1001.2|996.2|999.85|994.85|137
1711437300000|2024-03-26 07:15:00|1000.85|995.85|1002.35|997.35|1002.45|997.45|1000.85|995.85|79
1711437600000|2024-03-26 07:20:00|1002.25|997.25|1005.95|1000.95|1005.95|1000.95|1002.05|997.05|116
1711437900000|2024-03-26 07:25:00|1005.9|1000.9|1007.35|1002.35|1008|1003|1004.55|999.55|171
1711438200000|2024-03-26 07:30:00|1007.3|1002.3|1008.05|1003.05|1008.05|1003.05|1006.2|1001.2|202
1711438500000|2024-03-26 07:35:00|1008|1003|1003.9|998.9|1008|1003|1003.9|998.9|130
1711438800000|2024-03-26 07:40:00|1003.75|998.75|1004.4|999.4|1004.75|999.75|1003.1|998.1|113
1711439100000|2024-03-26 07:45:00|1004.2|999.2|1001.1|996.1|1004.8|999.8|1001.1|996.1|193
1711439400000|2024-03-26 07:50:00|1001|996|994.35|989.35|1001|996|993.4|988.4|373
1711439700000|2024-03-26 07:55:00|994.55|989.55|992.8|987.8|995.1|990.1|992.45|987.45|563
1711440000000|2024-03-26 08:00:00|992.85|987.85|995.55|990.55|996.65|991.65|988.45|983.45|603
1711440300000|2024-03-26 08:05:00|995.85|990.85|996.9|991.9|997.18|992.18|995|990|359
1711440600000|2024-03-26 08:10:00|996.8|991.8|995.5|990.5|998.2|993.2|995.35|990.35|481
1711440900000|2024-03-26 08:15:00|995.4|990.4|994.9|989.9|997.3|992.3|994.05|989.05|477
1711441200000|2024-03-26 08:20:00|994.85|989.85|993.85|988.85|994.95|989.95|993.25|988.25|407
1711441500000|2024-03-26 08:25:00|993.8|988.8|994.5|989.5|994.95|989.95|993.35|988.35|353
1711441800000|2024-03-26 08:30:00|994.45|989.45|994.45|989.45|994.5|989.5|994.45|989.45|3
1711442100000|2024-03-26 08:35:00|994.8|989.8|995.86|990.86|996.2|991.2|994.8|989.8|75
1711442400000|2024-03-26 08:40:00|995.85|990.85|997.6|992.6|997.95|992.95|995.85|990.85|286
1711442700000|2024-03-26 08:45:00|997.65|992.65|995.15|990.15|998.2|993.2|994.9|989.9|230
1711443000000|2024-03-26 08:50:00|995.2|990.2|996.74|991.74|997.35|992.35|995|990|255
1711443300000|2024-03-26 08:55:00|996.6|991.6|997.85|992.85|998.13|993.13|996.15|991.15|223
1711443600000|2024-03-26 09:00:00|997.9|992.9|996.8|991.8|998.05|993.05|996.45|991.45|248
1711443900000|2024-03-26 09:05:00|996.65|991.65|996.8|991.8|997.35|992.35|996.05|991.05|179
1711444200000|2024-03-26 09:10:00|996.75|991.75|996.25|991.25|997|992|995.9|990.9|202
1711444500000|2024-03-26 09:15:00|996.3|991.3|995.8|990.8|998.1|993.1|994.8|989.8|369
1711444800000|2024-03-26 09:20:00|995.83|990.83|999|994|999.46|994.46|995.15|990.15|280
1711445100000|2024-03-26 09:25:00|999.02|994.02|1000.4|995.4|1000.4|995.4|999.02|994.02|45
1711445400000|2024-03-26 09:30:00|1001.35|996.35|1002|997|1002.35|997.35|1001.35|996.35|62
1711445700000|2024-03-26 09:35:00|1002.05|997.05|1000.5|995.5|1002.25|997.25|1000.25|995.25|245
1711446000000|2024-03-26 09:40:00|1000.53|995.53|1000.65|995.65|1001.6|996.6|1000.16|995.16|203
1711446300000|2024-03-26 09:45:00|1000.6|995.6|1002.55|997.55|1002.75|997.75|1000.55|995.55|104
1711446600000|2024-03-26 09:50:00|1002.6|997.6|1004|999|1004.5|999.5|1002.6|997.6|148
1711446900000|2024-03-26 09:55:00|1003.85|998.85|1003.05|998.05|1004.35|999.35|1002.7|997.7|84
1711447200000|2024-03-26 10:00:00|1003.1|998.1|1002.05|997.05|1003.95|998.95|1001.55|996.55|215
1711447500000|2024-03-26 10:05:00|1002|997|1002.4|997.4|1002.55|997.55|1001.5|996.5|200
1711447800000|2024-03-26 10:10:00|1002.35|997.35|1002.2|997.2|1004.65|999.65|1002|997|139
1711448100000|2024-03-26 10:15:00|1002.15|997.15|1001.35|996.35|1002.35|997.35|1000.85|995.85|173
1711448400000|2024-03-26 10:20:00|1001.15|996.15|1000.65|995.65|1001.85|996.85|998.75|993.75|289
1711448700000|2024-03-26 10:25:00|1000.7|995.7|999.95|994.95|1001.05|996.05|999.05|994.05|170
1711449000000|2024-03-26 10:30:00|999.8|994.8|1001.45|996.45|1001.45|996.45|999.28|994.28|154
1711449300000|2024-03-26 10:35:00|1001.4|996.4|1000.85|995.85|1002.05|997.05|999.75|994.75|182
1711449600000|2024-03-26 10:40:00|1000.8|995.8|1001.5|996.5|1002.05|997.05|1000.8|995.8|72
1711449900000|2024-03-26 10:45:00|1001.85|996.85|1005|1000|1005.5|1000.5|1001.85|996.85|96
1711450200000|2024-03-26 10:50:00|1004.85|999.85|1004.75|999.75|1005.05|1000.05|1004|999|61
1711450500000|2024-03-26 10:55:00|1004.85|999.85|1005.55|1000.55|1005.8|1000.8|1004.75|999.75|67
1711450800000|2024-03-26 11:00:00|1005.6|1000.6|1004.35|999.35|1006.25|1001.25|1004.35|999.35|119
1711451100000|2024-03-26 11:05:00|1005.05|1000.05|1001.95|996.95|1005.05|1000.05|1001.95|996.95|102
1711451400000|2024-03-26 11:10:00|1001.85|996.85|1000.85|995.85|1002.75|997.75|999.97|994.97|212
1711451700000|2024-03-26 11:15:00|1001.05|996.05|1001.15|996.15|1002.32|997.32|1000.87|995.87|172
1711452000000|2024-03-26 11:20:00|1001|996|1001.65|996.65|1001.95|996.95|1000.57|995.57|78
1711452300000|2024-03-26 11:25:00|1001.6|996.6|1000.35|995.35|1002.19|997.19|1000.3|995.3|172
1711452600000|2024-03-26 11:30:00|1000.75|995.75|997.57|992.57|1000.76|995.76|997.57|992.57|275
1711452900000|2024-03-26 11:35:00|997.56|992.56|995.89|990.89|997.6|992.6|995.89|990.89|116
1711453200000|2024-03-26 11:40:00|995.07|990.07|994.52|989.52|995.07|990.07|994.19|989.19|12
1711453500000|2024-03-26 11:45:00|994.51|989.51|996.75|991.75|996.9|991.9|993.45|988.45|271
1711453800000|2024-03-26 11:50:00|996.65|991.65|996.25|991.25|997.85|992.85|995.85|990.85|231
1711454100000|2024-03-26 11:55:00|996.15|991.15|994.5|989.5|996.25|991.25|994.4|989.4|153
1711454400000|2024-03-26 12:00:00|994.4|989.4|990.15|985.15|994.4|989.4|990.05|985.05|326
1711454700000|2024-03-26 12:05:00|990.1|985.1|989.3|984.3|990.7|985.7|988.9|983.9|318
1711455000000|2024-03-26 12:10:00|989.33|984.33|991.17|986.17|991.35|986.35|988.9|983.9|374
1711455300000|2024-03-26 12:15:00|991.28|986.28|994.38|989.38|994.85|989.85|991.28|986.28|233
1711455600000|2024-03-26 12:20:00|994.37|989.37|996.05|991.05|996.35|991.35|994.24|989.24|110
1711455900000|2024-03-26 12:25:00|996|991|995.15|990.15|996.7|991.7|995.1|990.1|167
1711456200000|2024-03-26 12:30:00|995.24|990.24|996.05|991.05|996.45|991.45|995.24|990.24|175
1711456500000|2024-03-26 12:35:00|995.94|990.94|997.1|992.1|997.1|992.1|995.27|990.27|219
1711456800000|2024-03-26 12:40:00|997.05|992.05|996.38|991.38|997.65|992.65|996.38|991.38|75
1711457400000|2024-03-26 12:50:00|995.33|990.33|992.14|987.14|995.33|990.33|991.55|986.55|252
1711457700000|2024-03-26 12:55:00|992.1|987.1|995.7|990.7|995.7|990.7|991.51|986.51|300
1711458000000|2024-03-26 13:00:00|995.65|990.65|994.25|989.25|997|992|992.85|987.85|352
1711458300000|2024-03-26 13:05:00|994.2|989.2|994.15|989.15|994.6|989.6|992.7|987.7|393
1711458600000|2024-03-26 13:10:00|994.1|989.1|993.8|988.8|995.35|990.35|992.65|987.65|377
1711458900000|2024-03-26 13:15:00|993.65|988.65|992.75|987.75|994.65|989.65|992.6|987.6|353
1711459200000|2024-03-26 13:20:00|992.8|987.8|991.25|986.25|993.85|988.85|991.25|986.25|292
1711459500000|2024-03-26 13:25:00|991.2|986.2|991.75|986.75|992.5|987.5|990.5|985.5|310
1711459800000|2024-03-26 13:30:00|991.6|986.6|991.35|986.35|991.6|986.6|989.25|984.25|277
1711460100000|2024-03-26 13:35:00|991.25|986.25|982.25|977.25|991.35|986.35|982.25|977.25|511
1711460400000|2024-03-26 13:40:00|981.95|976.95|985.49|980.49|985.95|980.95|979.05|974.05|595
1711460700000|2024-03-26 13:45:00|985.35|980.35|989.75|984.75|990.3|985.3|985.35|980.35|531
1711461000000|2024-03-26 13:50:00|989.8|984.8|985.2|980.2|990|985|984.4|979.4|581
1711461300000|2024-03-26 13:55:00|985.15|980.15|984.3|979.3|986|981|981.5|976.5|426
1711461600000|2024-03-26 14:00:00|984.25|979.25|980.55|975.55|985.95|980.95|979.3|974.3|620
1711461900000|2024-03-26 14:05:00|980.4|975.4|986.7|981.7|987.6|982.6|980.3|975.3|639
1711462200000|2024-03-26 14:10:00|986.65|981.65|985.2|980.2|987.3|982.3|984.75|979.75|482
1711462500000|2024-03-26 14:15:00|985.15|980.15|981.65|976.65|985.8|980.8|981.65|976.65|515
1711462800000|2024-03-26 14:20:00|981.7|976.7|974.55|969.55|983.55|978.55|974.5|969.5|478
1711463100000|2024-03-26 14:25:00|974.6|969.6|969.8|964.8|977.15|972.15|969.8|964.8|628
1711463400000|2024-03-26 14:30:00|969.85|964.85|967.65|962.65|973.75|968.75|963|958|808
1711463700000|2024-03-26 14:35:00|967.8|962.8|983.05|978.05|987.8|982.8|967.55|962.55|800
1711464000000|2024-03-26 14:40:00|983.15|978.15|987.4|982.4|987.95|982.95|980.45|975.45|714
1711464300000|2024-03-26 14:45:00|987.45|982.45|988.25|983.25|990.8|985.8|985.5|980.5|645
1711464600000|2024-03-26 14:50:00|988.35|983.35|992.65|987.65|993.07|988.07|987.75|982.75|665
1711464900000|2024-03-26 14:55:00|992.7|987.7|992.8|987.8|992.9|987.9|989.95|984.95|571
1711465200000|2024-03-26 15:00:00|992.85|987.85|986.15|981.15|993.1|988.1|985.4|980.4|643
1711465500000|2024-03-26 15:05:00|985.95|980.95|982.75|977.75|987.97|982.97|982.5|977.5|564
1711465800000|2024-03-26 15:10:00|982.8|977.8|984.8|979.8|985.55|980.55|982.5|977.5|445
1711466100000|2024-03-26 15:15:00|984.75|979.75|977.5|972.5|985.05|980.05|977.4|972.4|534
1711466400000|2024-03-26 15:20:00|977.55|972.55|977.85|972.85|980.45|975.45|977.45|972.45|583
1711466700000|2024-03-26 15:25:00|977.6|972.6|982.64|977.64|983.3|978.3|974.7|969.7|663
1711467000000|2024-03-26 15:30:00|982.63|977.63|976.8|971.8|983.2|978.2|976.15|971.15|670
1711467300000|2024-03-26 15:35:00|976.75|971.75|984.25|979.25|984.25|979.25|976.7|971.7|560
1711467600000|2024-03-26 15:40:00|984.22|979.22|981.85|976.85|984.25|979.25|979.8|974.8|516
1711467900000|2024-03-26 15:45:00|981.84|976.84|979.04|974.04|982.75|977.75|978.85|973.85|687
1711468200000|2024-03-26 15:50:00|979|974|979.15|974.15|979.15|974.15|976.25|971.25|629
1711468500000|2024-03-26 15:55:00|979.3|974.3|982.53|977.53|983.15|978.15|979.3|974.3|440
1711468800000|2024-03-26 16:00:00|982.52|977.52|986.29|981.29|988.6|983.6|982.49|977.49|589
1711469100000|2024-03-26 16:05:00|986.28|981.28|982.24|977.24|986.28|981.28|979.65|974.65|726
1711469400000|2024-03-26 16:10:00|982.2|977.2|980.4|975.4|983.15|978.15|980.06|975.06|659
1711469700000|2024-03-26 16:15:00|980.43|975.43|969.15|964.15|981.35|976.35|969.05|964.05|758
1711470000000|2024-03-26 16:20:00|969.05|964.05|968.05|963.05|970.45|965.45|964.44|959.44|635
1711470300000|2024-03-26 16:25:00|968.1|963.1|968.1|963.1|968.35|963.35|963.7|958.7|757
1711470600000|2024-03-26 16:30:00|968|963|968.03|963.03|972.15|967.15|967.55|962.55|667
1711470900000|2024-03-26 16:35:00|968.05|963.05|969.6|964.6|970.43|965.43|965.4|960.4|705
1711471200000|2024-03-26 16:40:00|969.57|964.57|963.95|958.95|970.08|965.08|962.35|957.35|727
1711471500000|2024-03-26 16:45:00|964.05|959.05|964.55|959.55|967.15|962.15|962.4|957.4|677
1711471800000|2024-03-26 16:50:00|964.7|959.7|962.2|957.2|966.6|961.6|962.2|957.2|570
1711472100000|2024-03-26 16:55:00|962.1|957.1|964.45|959.45|966.1|961.1|960.9|955.9|487
1711472400000|2024-03-26 17:00:00|964.5|959.5|966.35|961.35|967.55|962.55|963.4|958.4|532
1711472700000|2024-03-26 17:05:00|966.3|961.3|961.95|956.95|966.3|961.3|961.1|956.1|520
1711473000000|2024-03-26 17:10:00|961.9|956.9|960.9|955.9|962.9|957.9|959.3|954.3|559
1711473300000|2024-03-26 17:15:00|961|956|967.65|962.65|967.86|962.86|960.9|955.9|545
1711473600000|2024-03-26 17:20:00|967.6|962.6|967.7|962.7|968.65|963.65|966|961|459
1711473900000|2024-03-26 17:25:00|967.85|962.85|970.69|965.69|971.65|966.65|967.85|962.85|382
1711474200000|2024-03-26 17:30:00|968.45|963.45|970.89|965.89|971.9|966.9|968.45|963.45|420
1711474500000|2024-03-26 17:35:00|970.95|965.95|966.5|961.5|971.6|966.6|966.45|961.45|431
1711474800000|2024-03-26 17:40:00|966.55|961.55|964.95|959.95|966.72|961.72|964.95|959.95|136
1711475400000|2024-03-26 17:50:00|964.14|959.14|962.1|957.1|964.14|959.14|961.4|956.4|299
1711475700000|2024-03-26 17:55:00|962.15|957.15|962.55|957.55|962.85|957.85|961.66|956.66|469
1711476000000|2024-03-26 18:00:00|962.64|957.64|962.72|957.72|962.85|957.85|961.25|956.25|348
1711476300000|2024-03-26 18:05:00|962.71|957.71|963.6|958.6|963.7|958.7|961.97|956.97|349
1711476600000|2024-03-26 18:10:00|963.55|958.55|965.95|960.95|966.75|961.75|962.72|957.72|315
1711476900000|2024-03-26 18:15:00|965.9|960.9|966.35|961.35|967.3|962.3|964.95|959.95|297
1711477200000|2024-03-26 18:20:00|966.34|961.34|967.15|962.15|967.34|962.34|965.45|960.45|294
1711477500000|2024-03-26 18:25:00|967.1|962.1|966.57|961.57|967.45|962.45|966.2|961.2|216
1711477800000|2024-03-26 18:30:00|966.5|961.5|967.2|962.2|967.65|962.65|964.5|959.5|349
1711478100000|2024-03-26 18:35:00|967.21|962.21|965.8|960.8|968.05|963.05|965.45|960.45|478
1711478400000|2024-03-26 18:40:00|966|961|967.15|962.15|967.99|962.99|965.25|960.25|357
1711478700000|2024-03-26 18:45:00|967.2|962.2|968.16|963.16|968.36|963.36|967.15|962.15|405
1711479000000|2024-03-26 18:50:00|968.11|963.11|966.7|961.7|968.11|963.11|966.43|961.43|242
1711479600000|2024-03-26 19:00:00|965.68|960.68|962.2|957.2|965.68|960.68|962.15|957.15|251
1711479900000|2024-03-26 19:05:00|962.15|957.15|956.55|951.55|962.45|957.45|955.45|950.45|487
1711480200000|2024-03-26 19:10:00|956.65|951.65|959.4|954.4|960.85|955.85|955.35|950.35|356
1711480500000|2024-03-26 19:15:00|959.45|954.45|957|952|959.7|954.7|955.95|950.95|379
1711480800000|2024-03-26 19:20:00|957.1|952.1|956.6|951.6|957.7|952.7|955.7|950.7|415
1711481100000|2024-03-26 19:25:00|956.75|951.75|959.2|954.2|961.25|956.25|956.4|951.4|353
1711481400000|2024-03-26 19:30:00|959.15|954.15|957.68|952.68|961|956|957.39|952.39|373
1711481700000|2024-03-26 19:35:00|958|953|959.75|954.75|960.25|955.25|958|953|91
1711482000000|2024-03-26 19:40:00|961.57|956.57|962.47|957.47|962.85|957.85|961.57|956.57|50
1711482300000|2024-03-26 19:45:00|960.14|955.14|962.9|957.9|962.95|957.95|959.27|954.27|396
1711482600000|2024-03-26 19:50:00|962.8|957.8|959.73|954.73|962.8|957.8|957.5|952.5|426
1711482900000|2024-03-26 19:55:00|959.7|954.7|957.95|952.95|961.65|956.65|957.74|952.74|449
1711483200000|2024-03-26 20:00:00|958.15|953.15|962.52|957.52|962.9|957.9|958.15|953.15|515
1711483500000|2024-03-26 20:05:00|962.65|957.65|964.05|959.05|964.3|959.3|961.85|956.85|412
1711483800000|2024-03-26 20:10:00|964|959|964.73|959.73|966.03|961.03|964|959|257
1711484100000|2024-03-26 20:15:00|964.75|959.75|966.7|961.7|967.4|962.4|963.9|958.9|307
1711484400000|2024-03-26 20:20:00|966.8|961.8|965.82|960.82|967.12|962.12|965.14|960.14|274
1711484700000|2024-03-26 20:25:00|965.81|960.81|966.41|961.41|967.2|962.2|965.8|960.8|335
1711485000000|2024-03-26 20:30:00|966.35|961.35|967.52|962.52|967.7|962.7|966.34|961.34|393
1711485300000|2024-03-26 20:35:00|967.51|962.51|967.35|962.35|967.7|962.7|966.64|961.64|288
1711485600000|2024-03-26 20:40:00|967.61|962.61|964.65|959.65|967.61|962.61|964.33|959.33|271
1711485900000|2024-03-26 20:45:00|964.7|959.7|962.69|957.69|965.35|960.35|962.63|957.63|368
1711486200000|2024-03-26 20:50:00|962.95|957.95|963.39|958.39|963.4|958.4|961.46|956.46|303
1711486500000|2024-03-26 20:55:00|963.48|958.48|967.4|962.4|967.45|962.45|963.09|958.09|344
1711486800000|2024-03-26 21:00:00|967.35|962.35|967.71|962.71|967.71|962.71|966.58|961.58|477
1711487100000|2024-03-26 21:05:00|967.7|962.7|967.66|962.66|967.98|962.98|966.14|961.14|477
1711487400000|2024-03-26 21:10:00|967.65|962.65|967.66|962.66|967.82|962.82|966.3|961.3|414
1711487700000|2024-03-26 21:15:00|967.68|962.68|967.66|962.66|967.81|962.81|966.33|961.33|350
1711488000000|2024-03-26 21:20:00|967.68|962.68|966.77|961.77|967.68|962.68|966.58|961.58|219
1711488300000|2024-03-26 21:25:00|966.76|961.76|968.82|963.82|968.83|963.83|966.2|961.2|332
1711488600000|2024-03-26 21:30:00|968.81|963.81|967.05|962.05|969.44|964.44|966.37|961.37|443
1711488900000|2024-03-26 21:35:00|967.04|962.04|968.65|963.65|968.82|963.82|966.79|961.79|298
1711489200000|2024-03-26 21:40:00|968.64|963.64|969.2|964.2|969.33|964.33|967.9|962.9|391
1711489500000|2024-03-26 21:45:00|969.23|964.23|968.44|963.44|969.3|964.3|967.81|962.81|200
1711489800000|2024-03-26 21:50:00|968.43|963.43|971.06|966.06|971.06|966.06|968.43|963.43|345
1711490100000|2024-03-26 21:55:00|971.05|966.05|973.64|968.64|975.97|970.97|969.99|964.99|349
1711490400000|2024-03-26 22:00:00|973.6|968.6|971.4|966.4|973.6|968.6|971.4|966.4|202
1711490700000|2024-03-26 22:05:00|971.32|966.32|967.5|962.5|972.84|967.84|967.35|962.35|417
1711491000000|2024-03-26 22:10:00|967.6|962.6|967.55|962.55|968|963|966.9|961.9|274
1711491300000|2024-03-26 22:15:00|967.5|962.5|964.55|959.55|967.5|962.5|964.55|959.55|297
1711491600000|2024-03-26 22:20:00|964.5|959.5|964.05|959.05|964.5|959.5|960.85|955.85|268
1711491900000|2024-03-26 22:25:00|964.1|959.1|966.1|961.1|967.7|962.7|964.05|959.05|302
1711492200000|2024-03-26 22:30:00|966.05|961.05|967.55|962.55|968.05|963.05|964|959|368
1711492500000|2024-03-26 22:35:00|967.5|962.5|965.1|960.1|967.55|962.55|964.95|959.95|212
1711492800000|2024-03-26 22:40:00|965.05|960.05|967.25|962.25|968.5|963.5|965.05|960.05|397
1711493100000|2024-03-26 22:45:00|967.2|962.2|969.1|964.1|970.1|965.1|966.92|961.92|314
1711493400000|2024-03-26 22:50:00|969.15|964.15|971.35|966.35|971.35|966.35|968.9|963.9|216
1711493700000|2024-03-26 22:55:00|971.43|966.43|972.18|967.18|972.97|967.97|970.8|965.8|267
1711494000000|2024-03-26 23:00:00|971.8|966.8|973.9|968.9|974.15|969.15|971.07|966.07|232
1711494300000|2024-03-26 23:05:00|973.85|968.85|975.15|970.15|975.45|970.45|973.6|968.6|253
1711494600000|2024-03-26 23:10:00|975.17|970.17|975.9|970.9|975.9|970.9|975.12|970.12|151
1711494900000|2024-03-26 23:15:00|975.85|970.85|975.25|970.25|976.25|971.25|974.1|969.1|228
1711495200000|2024-03-26 23:20:00|975.2|970.2|974.68|969.68|975.47|970.47|973.6|968.6|251
1711495500000|2024-03-26 23:25:00|974.67|969.67|973.2|968.2|974.95|969.95|972.65|967.65|168
1711495800000|2024-03-26 23:30:00|973.23|968.23|972.75|967.75|973.31|968.31|972.75|967.75|42
1711496100000|2024-03-26 23:35:00|972.78|967.78|973|968|973.57|968.57|972.6|967.6|137
1711496400000|2024-03-26 23:40:00|972.95|967.95|970.72|965.72|973.1|968.1|970.57|965.57|131
1711496700000|2024-03-26 23:45:00|970.71|965.71|971.15|966.15|971.85|966.85|970.66|965.66|159
1711497000000|2024-03-26 23:50:00|971.1|966.1|971.93|966.93|972.57|967.57|970.23|965.23|163
1711497300000|2024-03-26 23:55:00|971.9|966.9|971.3|966.3|972.27|967.27|971|966|186
1711497600000|2024-03-27 00:00:00|971.32|966.32|971.7|966.7|972.6|967.6|970.15|965.15|255
1711497900000|2024-03-27 00:05:00|971.8|966.8|969.34|964.34|972.23|967.23|968.95|963.95|267
1711498200000|2024-03-27 00:10:00|969.3|964.3|970.15|965.15|970.2|965.2|967.3|962.3|311
1711498500000|2024-03-27 00:15:00|969.7|964.7|970.25|965.25|970.3|965.3|969.15|964.15|100
1711498800000|2024-03-27 00:20:00|970.3|965.3|969.95|964.95|971.85|966.85|968.7|963.7|360
1711499100000|2024-03-27 00:25:00|969.9|964.9|971.96|966.96|972.4|967.4|969.4|964.4|274
1711499400000|2024-03-27 00:30:00|972.06|967.06|974.2|969.2|974.2|969.2|970.28|965.28|333
1711499700000|2024-03-27 00:35:00|974.15|969.15|977.3|972.3|977.75|972.75|973.9|968.9|225
1711500000000|2024-03-27 00:40:00|977.25|972.25|979.25|974.25|979.35|974.35|977.15|972.15|333
1711500300000|2024-03-27 00:45:00|979.15|974.15|977.25|972.25|979.15|974.15|976.6|971.6|398
1711500600000|2024-03-27 00:50:00|977.15|972.15|977.25|972.25|977.9|972.9|976.9|971.9|215
1711500900000|2024-03-27 00:55:00|977.15|972.15|976.95|971.95|977.18|972.18|976.95|971.95|12
1711501200000|2024-03-27 01:00:00|978.15|973.15|977.3|972.3|978.15|973.15|976.3|971.3|119
1711501500000|2024-03-27 01:05:00|977.45|972.45|978.4|973.4|978.5|973.5|976.63|971.63|277
1711501800000|2024-03-27 01:10:00|978.45|973.45|980.65|975.65|980.65|975.65|978|973|181
1711502100000|2024-03-27 01:15:00|980.8|975.8|980.8|975.8|981.95|976.95|980.35|975.35|158
1711502400000|2024-03-27 01:20:00|980.75|975.75|979.35|974.35|981.25|976.25|979.35|974.35|323
1711502700000|2024-03-27 01:25:00|979.3|974.3|978|973|979.75|974.75|977.75|972.75|193
1711503000000|2024-03-27 01:30:00|977.85|972.85|978.65|973.65|978.65|973.65|977.55|972.55|288
1711503300000|2024-03-27 01:35:00|978.6|973.6|980.65|975.65|981.4|976.4|978.5|973.5|298
1711503600000|2024-03-27 01:40:00|980.7|975.7|979.7|974.7|981.6|976.6|979.35|974.35|234
1711503900000|2024-03-27 01:45:00|979.65|974.65|977.25|972.25|979.95|974.95|976.3|971.3|316
1711504200000|2024-03-27 01:50:00|977.3|972.3|976.5|971.5|977.3|972.3|974.9|969.9|321
1711504500000|2024-03-27 01:55:00|976.45|971.45|976.87|971.87|978.05|973.05|974.85|969.85|369
1711504800000|2024-03-27 02:00:00|977.05|972.05|974.25|969.25|977.25|972.25|973.8|968.8|267
1711505100000|2024-03-27 02:05:00|974.2|969.2|972.4|967.4|974.2|969.2|971.7|966.7|193
1711505400000|2024-03-27 02:10:00|973.75|968.75|975.45|970.45|976.25|971.25|973.75|968.75|181
1711505700000|2024-03-27 02:15:00|975.6|970.6|975.5|970.5|976.55|971.55|974.6|969.6|359
1711506000000|2024-03-27 02:20:00|975.45|970.45|977.1|972.1|977.48|972.48|974.85|969.85|267
1711506300000|2024-03-27 02:25:00|977.15|972.15|977.18|972.18|978|973|976.6|971.6|255
1711506600000|2024-03-27 02:30:00|978.05|973.05|978.4|973.4|978.6|973.6|978.05|973.05|29
1711506900000|2024-03-27 02:35:00|978.45|973.45|977.55|972.55|979.25|974.25|977.2|972.2|310
1711507200000|2024-03-27 02:40:00|977.53|972.53|977.46|972.46|978.4|973.4|977.4|972.4|107
1711507500000|2024-03-27 02:45:00|977.35|972.35|977.5|972.5|978.4|973.4|976.3|971.3|317
1711507800000|2024-03-27 02:50:00|977.46|972.46|977.58|972.58|979.1|974.1|976.65|971.65|297
1711508100000|2024-03-27 02:55:00|977.6|972.6|979.24|974.24|979.45|974.45|977.45|972.45|304
1711508400000|2024-03-27 03:00:00|979.25|974.25|978.7|973.7|979.6|974.6|977.45|972.45|290
1711508700000|2024-03-27 03:05:00|978.75|973.75|976.83|971.83|979.45|974.45|976.65|971.65|239
1711509000000|2024-03-27 03:10:00|976.8|971.8|975.3|970.3|977|972|974.65|969.65|269
1711509300000|2024-03-27 03:15:00|975.35|970.35|974.4|969.4|976.48|971.48|973.85|968.85|283
1711509600000|2024-03-27 03:20:00|974.45|969.45|976.05|971.05|976.2|971.2|973|968|342
1711509900000|2024-03-27 03:25:00|976|971|976.9|971.9|976.9|971.9|975.4|970.4|227
1711510200000|2024-03-27 03:30:00|976.85|971.85|975.98|970.98|977.9|972.9|975.6|970.6|265
1711510500000|2024-03-27 03:35:00|976.03|971.03|974.08|969.08|976.08|971.08|973.6|968.6|221
1711510800000|2024-03-27 03:40:00|974.11|969.11|972.7|967.7|974.12|969.12|971.85|966.85|139
1711511100000|2024-03-27 03:45:00|972.85|967.85|973.75|968.75|973.8|968.8|972.45|967.45|147
1711511400000|2024-03-27 03:50:00|973.7|968.7|972.35|967.35|973.7|968.7|971.35|966.35|242
1711511700000|2024-03-27 03:55:00|972.3|967.3|972.6|967.6|972.85|967.85|971.75|966.75|152
1711512000000|2024-03-27 04:00:00|972.8|967.8|974.37|969.37|975.5|970.5|972.65|967.65|182
1711512300000|2024-03-27 04:05:00|974.81|969.81|975.3|970.3|976.15|971.15|974.81|969.81|104
1711512600000|2024-03-27 04:10:00|975.05|970.05|973.95|968.95|975.39|970.39|973.9|968.9|253
1711512900000|2024-03-27 04:15:00|973.9|968.9|973.3|968.3|974.41|969.41|973.3|968.3|206
1711513200000|2024-03-27 04:20:00|973.35|968.35|973.1|968.1|974.33|969.33|972.6|967.6|184
1711513500000|2024-03-27 04:25:00|973.25|968.25|972.1|967.1|973.25|968.25|972.1|967.1|146
1711513800000|2024-03-27 04:30:00|971.95|966.95|972.65|967.65|973.2|968.2|971.4|966.4|200
1711514100000|2024-03-27 04:35:00|972.6|967.6|972.8|967.8|973.1|968.1|971.35|966.35|185
1711514400000|2024-03-27 04:40:00|972.85|967.85|972.05|967.05|973|968|972.05|967.05|25
1711514700000|2024-03-27 04:45:00|971.6|966.6|968.7|963.7|971.6|966.6|968.7|963.7|126
1711515000000|2024-03-27 04:50:00|968.6|963.6|969|964|969.15|964.15|966.4|961.4|305
1711515300000|2024-03-27 04:55:00|968.9|963.9|969.42|964.42|969.65|964.65|968.3|963.3|171
1711515600000|2024-03-27 05:00:00|969.5|964.5|970.5|965.5|970.65|965.65|969.15|964.15|148
1711515900000|2024-03-27 05:05:00|970.45|965.45|969.1|964.1|970.45|965.45|968.4|963.4|183
1711516200000|2024-03-27 05:10:00|969.05|964.05|971|966|971.3|966.3|969.05|964.05|205
1711516500000|2024-03-27 05:15:00|971.05|966.05|970.75|965.75|972.05|967.05|970.42|965.42|134
1711516800000|2024-03-27 05:20:00|970.8|965.8|970.95|965.95|971|966|969.35|964.35|195
1711517100000|2024-03-27 05:25:00|970.9|965.9|969.35|964.35|971|966|969.15|964.15|104
1711517400000|2024-03-27 05:30:00|969.4|964.4|968.85|963.85|970.75|965.75|968.85|963.85|157
1711517700000|2024-03-27 05:35:00|968.9|963.9|970.7|965.7|971|966|968.9|963.9|141
1711518000000|2024-03-27 05:40:00|970.75|965.75|971.45|966.45|972.55|967.55|970.75|965.75|101
1711518300000|2024-03-27 05:45:00|971.5|966.5|970.2|965.2|971.55|966.55|969.65|964.65|208
1711518600000|2024-03-27 05:50:00|970.4|965.4|970.4|965.4|971.3|966.3|970.05|965.05|183
1711518900000|2024-03-27 05:55:00|970.35|965.35|972.35|967.35|972.5|967.5|970|965|104
1711519200000|2024-03-27 06:00:00|972.25|967.25|974.05|969.05|974.05|969.05|971.5|966.5|165
1711519500000|2024-03-27 06:05:00|974|969|974.4|969.4|974.9|969.9|973.5|968.5|141
1711519800000|2024-03-27 06:10:00|974.5|969.5|973.5|968.5|974.95|969.95|973.5|968.5|194
1711520100000|2024-03-27 06:15:00|973.45|968.45|973.9|968.9|973.9|968.9|971.3|966.3|243
1711520400000|2024-03-27 06:20:00|974|969|973.35|968.35|974.55|969.55|973.15|968.15|171
1711520700000|2024-03-27 06:25:00|973.3|968.3|974.05|969.05|974.9|969.9|972.85|967.85|145
1711521000000|2024-03-27 06:30:00|974.1|969.1|969.95|964.95|974.15|969.15|969.9|964.9|220
1711521300000|2024-03-27 06:35:00|969.9|964.9|968.15|963.15|970.7|965.7|968.15|963.15|163
1711521600000|2024-03-27 06:40:00|968.1|963.1|967.05|962.05|968.4|963.4|965.55|960.55|165
1711521900000|2024-03-27 06:45:00|967.15|962.15|967.2|962.2|967.85|962.85|967.05|962.05|90
1711522200000|2024-03-27 06:50:00|967.3|962.3|968.2|963.2|968.35|963.35|966.7|961.7|165
1711522500000|2024-03-27 06:55:00|968.15|963.15|969.01|964.01|969.5|964.5|968.15|963.15|101
1711522800000|2024-03-27 07:00:00|969.15|964.15|968.61|963.61|970|965|968.35|963.35|150
1711523100000|2024-03-27 07:05:00|968.66|963.66|968.1|963.1|969.15|964.15|967.33|962.33|138
1711523400000|2024-03-27 07:10:00|968.2|963.2|964.1|959.1|968.45|963.45|964.1|959.1|144
1711523700000|2024-03-27 07:15:00|964.15|959.15|961.8|956.8|965.45|960.45|961.8|956.8|301
1711524000000|2024-03-27 07:20:00|961.85|956.85|961.15|956.15|963.65|958.65|961.15|956.15|357
1711524300000|2024-03-27 07:25:00|961.2|956.2|959.25|954.25|961.95|956.95|959.05|954.05|168
1711524600000|2024-03-27 07:30:00|959.8|954.8|960.15|955.15|960.6|955.6|959.75|954.75|30
1711524900000|2024-03-27 07:35:00|960.1|955.1|960.75|955.75|961.15|956.15|957.09|952.09|482
1711525200000|2024-03-27 07:40:00|960.8|955.8|959.05|954.05|961.5|956.5|958.05|953.05|431
1711525500000|2024-03-27 07:45:00|959.1|954.1|957|952|959.55|954.55|955.85|950.85|468
1711525800000|2024-03-27 07:50:00|957.15|952.15|954.1|949.1|957.8|952.8|952.25|947.25|472
1711526100000|2024-03-27 07:55:00|954.05|949.05|954.65|949.65|955.2|950.2|951.4|946.4|372
1711526400000|2024-03-27 08:00:00|954.7|949.7|957.44|952.44|958.1|953.1|954.33|949.33|308
1711526700000|2024-03-27 08:05:00|957.45|952.45|957.65|952.65|958.75|953.75|956.35|951.35|349
1711527000000|2024-03-27 08:10:00|957.75|952.75|958.77|953.77|958.8|953.8|957.31|952.31|225
1711527300000|2024-03-27 08:15:00|958.82|953.82|960.31|955.31|960.65|955.65|957.45|952.45|224
1711527600000|2024-03-27 08:20:00|960.32|955.32|960.2|955.2|960.34|955.34|958.85|953.85|192
1711527900000|2024-03-27 08:25:00|960.15|955.15|957.95|952.95|960.25|955.25|957.95|952.95|233
1711528200000|2024-03-27 08:30:00|957.91|952.91|956.75|951.75|959.3|954.3|956.45|951.45|252
1711528500000|2024-03-27 08:35:00|956.69|951.69|954.65|949.65|956.69|951.69|954.65|949.65|275
1711528800000|2024-03-27 08:40:00|954.55|949.55|952.64|947.64|954.55|949.55|952.64|947.64|210
1711529100000|2024-03-27 08:45:00|952.55|947.55|955.5|950.5|955.65|950.65|952.55|947.55|371
1711529400000|2024-03-27 08:50:00|955.4|950.4|949|944|955.6|950.6|948.65|943.65|297
1711529700000|2024-03-27 08:55:00|948.99|943.99|947.3|942.3|948.99|943.99|945.5|940.5|351
1711530000000|2024-03-27 09:00:00|947.25|942.25|943.55|938.55|948.9|943.9|943.5|938.5|435
1711530300000|2024-03-27 09:05:00|943.6|938.6|945.71|940.71|946.96|941.96|939.9|934.9|641
1711530600000|2024-03-27 09:10:00|945.76|940.76|944.07|939.07|946.5|941.5|943.38|938.38|256
1711530900000|2024-03-27 09:15:00|944.06|939.06|949.4|944.4|951|946|941.4|936.4|423
1711531200000|2024-03-27 09:20:00|949.55|944.55|951.52|946.52|951.7|946.7|949.2|944.2|234
1711531500000|2024-03-27 09:25:00|951.57|946.57|951.4|946.4|951.65|946.65|949.35|944.35|354
1711531800000|2024-03-27 09:30:00|951.45|946.45|950.4|945.4|951.85|946.85|948.95|943.95|449
1711532100000|2024-03-27 09:35:00|950.35|945.35|952.97|947.97|953.75|948.75|949.95|944.95|375
1711532700000|2024-03-27 09:45:00|951.15|946.15|953.85|948.85|954.1|949.1|949.15|944.15|295
1711533000000|2024-03-27 09:50:00|953.75|948.75|954.36|949.36|954.72|949.72|952.9|947.9|225
1711533300000|2024-03-27 09:55:00|954.45|949.45|955.55|950.55|956.35|951.35|954.45|949.45|290
1711533600000|2024-03-27 10:00:00|955.63|950.63|955.95|950.95|956.55|951.55|953.5|948.5|335
1711533900000|2024-03-27 10:05:00|956|951|955.75|950.75|956.35|951.35|953.5|948.5|398
1711534200000|2024-03-27 10:10:00|955.7|950.7|957.3|952.3|957.55|952.55|955.15|950.15|384
1711534500000|2024-03-27 10:15:00|957.33|952.33|954.8|949.8|957.55|952.55|953.75|948.75|353
1711534800000|2024-03-27 10:20:00|954.75|949.75|956.95|951.95|958.55|953.55|953.85|948.85|368
1711535100000|2024-03-27 10:25:00|956.9|951.9|957.99|952.99|958.65|953.65|956.3|951.3|326
1711535400000|2024-03-27 10:30:00|958.08|953.08|957.35|952.35|958.1|953.1|956.15|951.15|375
1711535700000|2024-03-27 10:35:00|957.25|952.25|957.96|952.96|960.05|955.05|956.95|951.95|374
1711536000000|2024-03-27 10:40:00|957.99|952.99|956.45|951.45|958.2|953.2|956.04|951.04|329
1711536300000|2024-03-27 10:45:00|956.44|951.44|954.55|949.55|956.7|951.7|953.1|948.1|344
1711536600000|2024-03-27 10:50:00|954.7|949.7|957.3|952.3|958.75|953.75|953.25|948.25|342
1711536900000|2024-03-27 10:55:00|957.25|952.25|957.85|952.85|958.2|953.2|957.15|952.15|313
1711537200000|2024-03-27 11:00:00|957.9|952.9|956.55|951.55|957.9|952.9|955.75|950.75|164
1711537500000|2024-03-27 11:05:00|954.8|949.8|955.8|950.8|956.25|951.25|954.55|949.55|192
1711537800000|2024-03-27 11:10:00|955.6|950.6|958.25|953.25|958.25|953.25|955.45|950.45|50
1711538100000|2024-03-27 11:15:00|958.2|953.2|957|952|958.8|953.8|956.6|951.6|329
1711538400000|2024-03-27 11:20:00|957.05|952.05|955.15|950.15|957.25|952.25|955.1|950.1|419
1711538700000|2024-03-27 11:25:00|955.1|950.1|956.65|951.65|957.25|952.25|954.7|949.7|290
1711539000000|2024-03-27 11:30:00|956.7|951.7|956.85|951.85|956.85|951.85|954.6|949.6|303
1711539300000|2024-03-27 11:35:00|958.3|953.3|960.45|955.45|960.45|955.45|958.3|953.3|122
1711539600000|2024-03-27 11:40:00|960.5|955.5|959.85|954.85|961.2|956.2|959.51|954.51|342
1711539900000|2024-03-27 11:45:00|960.05|955.05|961.25|956.25|961.65|956.65|959.15|954.15|331
1711540200000|2024-03-27 11:50:00|961.15|956.15|961.1|956.1|964.15|959.15|960.6|955.6|409
1711540500000|2024-03-27 11:55:00|961.15|956.15|963.05|958.05|963.45|958.45|960.55|955.55|428
1711540800000|2024-03-27 12:00:00|963|958|963.35|958.35|963.75|958.75|961.85|956.85|435
1711541100000|2024-03-27 12:05:00|963.4|958.4|962.85|957.85|963.7|958.7|961.74|956.74|281
1711541400000|2024-03-27 12:10:00|962.18|957.18|960.7|955.7|963.78|958.78|960.65|955.65|294
1711541700000|2024-03-27 12:15:00|960.65|955.65|958.35|953.35|960.65|955.65|957.8|952.8|470
1711542000000|2024-03-27 12:20:00|958.3|953.3|957.3|952.3|959.3|954.3|957.25|952.25|155
1711542600000|2024-03-27 12:30:00|963.62|958.62|962.6|957.6|964.8|959.8|962.35|957.35|184
1711542900000|2024-03-27 12:35:00|962.55|957.55|958.15|953.15|962.8|957.8|958.15|953.15|256
1711543200000|2024-03-27 12:40:00|958.1|953.1|958.65|953.65|959.58|954.58|957.09|952.09|342
1711543500000|2024-03-27 12:45:00|958.5|953.5|961.05|956.05|961.27|956.27|957.35|952.35|401
1711543800000|2024-03-27 12:50:00|961|956|962.4|957.4|962.4|957.4|960.15|955.15|346
1711544100000|2024-03-27 12:55:00|962.35|957.35|963.55|958.55|964.85|959.85|962.3|957.3|261
1711544400000|2024-03-27 13:00:00|963.5|958.5|971.35|966.35|971.35|966.35|962.6|957.6|431
1711544700000|2024-03-27 13:05:00|971.4|966.4|975|970|975|970|970.3|965.3|681
1711545000000|2024-03-27 13:10:00|974.95|969.95|977.05|972.05|978.6|973.6|974.95|969.95|580
1711545300000|2024-03-27 13:15:00|977|972|975.35|970.35|981.1|976.1|974.6|969.6|617
1711545600000|2024-03-27 13:20:00|975.2|970.2|980.55|975.55|980.85|975.85|974.55|969.55|557
1711545900000|2024-03-27 13:25:00|980.3|975.3|982.1|977.1|982.65|977.65|976.6|971.6|550
1711546200000|2024-03-27 13:30:00|982.15|977.15|977.3|972.3|983.5|978.5|977.3|972.3|640
1711546500000|2024-03-27 13:35:00|977.4|972.4|969.2|964.2|977.4|972.4|969.15|964.15|690
1711546800000|2024-03-27 13:40:00|969.15|964.15|965.8|960.8|969.2|964.2|963.75|958.75|779
1711547100000|2024-03-27 13:45:00|965.75|960.75|962.85|957.85|965.87|960.87|954.25|949.25|890
1711547400000|2024-03-27 13:50:00|962.8|957.8|957.55|952.55|967.25|962.25|957.3|952.3|825
1711547700000|2024-03-27 13:55:00|957.6|952.6|957.5|952.5|961.35|956.35|956.6|951.6|819
1711548000000|2024-03-27 14:00:00|957.45|952.45|948.2|943.2|960.05|955.05|946.05|941.05|857
1711548300000|2024-03-27 14:05:00|948.35|943.35|945.85|940.85|953.4|948.4|943.25|938.25|893
1711548600000|2024-03-27 14:10:00|945.8|940.8|944.55|939.55|946.9|941.9|933.7|928.7|715
1711548900000|2024-03-27 14:15:00|944.59|939.59|949.5|944.5|950.75|945.75|941|936|727
1711549200000|2024-03-27 14:20:00|949.55|944.55|951.55|946.55|955.35|950.35|948.75|943.75|737
1711549500000|2024-03-27 14:25:00|951.6|946.6|951.8|946.8|953.2|948.2|949.85|944.85|761
1711549800000|2024-03-27 14:30:00|951.85|946.85|954.3|949.3|955.85|950.85|950.45|945.45|587
1711550100000|2024-03-27 14:35:00|954.25|949.25|960.5|955.5|961|956|954.2|949.2|707
1711550400000|2024-03-27 14:40:00|960.7|955.7|957.7|952.7|961.3|956.3|957.7|952.7|800
1711550700000|2024-03-27 14:45:00|957.65|952.65|954.25|949.25|958.4|953.4|953.8|948.8|865
1711551000000|2024-03-27 14:50:00|954.3|949.3|955.97|950.97|956.95|951.95|952.5|947.5|753
1711551300000|2024-03-27 14:55:00|956.05|951.05|960.95|955.95|961.1|956.1|955.8|950.8|728
1711551600000|2024-03-27 15:00:00|961.15|956.15|956.05|951.05|961.45|956.45|955.2|950.2|696
1711551900000|2024-03-27 15:05:00|956.15|951.15|954.3|949.3|958.75|953.75|953.25|948.25|614
1711552200000|2024-03-27 15:10:00|954.25|949.25|950.95|945.95|955.1|950.1|948.2|943.2|707
1711552500000|2024-03-27 15:15:00|951|946|948.32|943.32|951.35|946.35|946.15|941.15|735
1711552800000|2024-03-27 15:20:00|948.31|943.31|946.05|941.05|949.4|944.4|945.95|940.95|715
1711553100000|2024-03-27 15:25:00|946|941|948.85|943.85|949.75|944.75|943.95|938.95|643
1711553400000|2024-03-27 15:30:00|948.7|943.7|950.35|945.35|951.3|946.3|947.45|942.45|487
1711553700000|2024-03-27 15:35:00|950.45|945.45|953.25|948.25|953.65|948.65|949.8|944.8|469
1711554000000|2024-03-27 15:40:00|953.23|948.23|948.7|943.7|954.55|949.55|948.7|943.7|398
1711554300000|2024-03-27 15:45:00|948.75|943.75|946.55|941.55|948.85|943.85|945.45|940.45|587
1711554600000|2024-03-27 15:50:00|946.45|941.45|943.85|938.85|946.55|941.55|942.95|937.95|630
1711554900000|2024-03-27 15:55:00|943.8|938.8|940.75|935.75|944.94|939.94|940.7|935.7|593
1711555200000|2024-03-27 16:00:00|940.8|935.8|946.1|941.1|946.55|941.55|939.9|934.9|475
1711555500000|2024-03-27 16:05:00|947.15|942.15|947.4|942.4|949.1|944.1|944.85|939.85|415
1711555800000|2024-03-27 16:10:00|947.45|942.45|938.2|933.2|947.45|942.45|936.1|931.1|742
1711556100000|2024-03-27 16:15:00|938.15|933.15|943.05|938.05|943.9|938.9|936.15|931.15|732
1711556400000|2024-03-27 16:20:00|943.1|938.1|944.75|939.75|945.5|940.5|943.1|938.1|633
1711556700000|2024-03-27 16:25:00|944.8|939.8|945.75|940.75|946.5|941.5|941.95|936.95|578
1711557000000|2024-03-27 16:30:00|945.8|940.8|946.5|941.5|948.65|943.65|944.95|939.95|472
1711557300000|2024-03-27 16:35:00|946.55|941.55|948.1|943.1|949.5|944.5|945.9|940.9|427
1711557600000|2024-03-27 16:40:00|948.15|943.15|950|945|950|945|947.4|942.4|305
1711557900000|2024-03-27 16:45:00|949.9|944.9|949.25|944.25|950.05|945.05|947.6|942.6|362
1711558200000|2024-03-27 16:50:00|949.3|944.3|949|944|949.8|944.8|947.25|942.25|443
1711558500000|2024-03-27 16:55:00|949.05|944.05|951.45|946.45|952|947|948.75|943.75|229
1711558800000|2024-03-27 17:00:00|951.65|946.65|957.25|952.25|958.7|953.7|951.4|946.4|264
1711559100000|2024-03-27 17:05:00|955.05|950.05|952.3|947.3|955.75|950.75|950.95|945.95|428
1711559400000|2024-03-27 17:10:00|952.35|947.35|953.65|948.65|953.65|948.65|951.88|946.88|425
1711559700000|2024-03-27 17:15:00|953.6|948.6|952.85|947.85|953.6|948.6|951.5|946.5|351
1711560000000|2024-03-27 17:20:00|952.95|947.95|950.95|945.95|953.19|948.19|950.7|945.7|246
1711560300000|2024-03-27 17:25:00|951|946|950.65|945.65|951.05|946.05|949.7|944.7|247
1711560600000|2024-03-27 17:30:00|950.7|945.7|951.29|946.29|951.85|946.85|949.55|944.55|338
1711560900000|2024-03-27 17:35:00|951.34|946.34|949.4|944.4|951.5|946.5|949.07|944.07|258
1711561200000|2024-03-27 17:40:00|949.45|944.45|950.4|945.4|951.6|946.6|949.4|944.4|189
1711561500000|2024-03-27 17:45:00|950.65|945.65|950|945|951.2|946.2|948.8|943.8|226
1711561800000|2024-03-27 17:50:00|949.95|944.95|947.7|942.7|949.95|944.95|947.6|942.6|279
1711562400000|2024-03-27 18:00:00|947.2|942.2|944.45|939.45|948.55|943.55|944.45|939.45|561
1711562700000|2024-03-27 18:05:00|944.4|939.4|942.05|937.05|944.6|939.6|941.6|936.6|570
1711563000000|2024-03-27 18:10:00|941.9|936.9|941.25|936.25|942.95|937.95|939.6|934.6|496
1711563300000|2024-03-27 18:15:00|941.3|936.3|942.3|937.3|942.9|937.9|940.7|935.7|178
1711563600000|2024-03-27 18:20:00|941.2|936.2|942.45|937.45|943.2|938.2|939.2|934.2|434
1711563900000|2024-03-27 18:25:00|942.5|937.5|941.5|936.5|943.2|938.2|941.1|936.1|380
1711564200000|2024-03-27 18:30:00|941.55|936.55|943|938|943|938|939.4|934.4|508
1711564500000|2024-03-27 18:35:00|943.05|938.05|941.6|936.6|944.9|939.9|941.6|936.6|528
1711564800000|2024-03-27 18:40:00|941.65|936.65|941.65|936.65|941.9|936.9|939.3|934.3|478
1711565100000|2024-03-27 18:45:00|941.7|936.7|939.8|934.8|943.45|938.45|939.05|934.05|503
1711565400000|2024-03-27 18:50:00|939.75|934.75|936.4|931.4|940.85|935.85|936.2|931.2|471
1711565700000|2024-03-27 18:55:00|936.55|931.55|934.15|929.15|936.7|931.7|933.45|928.45|500
1711566000000|2024-03-27 19:00:00|934.2|929.2|939.3|934.3|940.4|935.4|934.2|929.2|463
1711566300000|2024-03-27 19:05:00|939.35|934.35|940.38|935.38|941.4|936.4|938.7|933.7|437
1711566600000|2024-03-27 19:10:00|940.43|935.43|943.85|938.85|944.5|939.5|939|934|523
1711566900000|2024-03-27 19:15:00|943.95|938.95|942.75|937.75|944|939|941.3|936.3|426
1711567200000|2024-03-27 19:20:00|942.8|937.8|943.6|938.6|944.85|939.85|942.65|937.65|392
1711567500000|2024-03-27 19:25:00|943.8|938.8|943.95|938.95|944.6|939.6|943.35|938.35|302
1711567800000|2024-03-27 19:30:00|943.8|938.8|940.5|935.5|944.15|939.15|940.5|935.5|243
1711568100000|2024-03-27 19:35:00|940.55|935.55|941.55|936.55|942.45|937.45|939.9|934.9|422
1711568400000|2024-03-27 19:40:00|941.5|936.5|941.5|936.5|942.9|937.9|940.3|935.3|352
1711568700000|2024-03-27 19:45:00|941.45|936.45|943.15|938.15|944.05|939.05|941.39|936.39|289
1711569000000|2024-03-27 19:50:00|943.17|938.17|943.25|938.25|943.95|938.95|942.1|937.1|341
1711569300000|2024-03-27 19:55:00|943.3|938.3|943.3|938.3|944.1|939.1|942.51|937.51|210
1711569600000|2024-03-27 20:00:00|943.15|938.15|944.75|939.75|944.75|939.75|942.8|937.8|291
1711569900000|2024-03-27 20:05:00|944.71|939.71|947.27|942.27|947.27|942.27|944.7|939.7|381
1711570200000|2024-03-27 20:10:00|947.22|942.22|947.03|942.03|947.52|942.52|946.35|941.35|231
1711570500000|2024-03-27 20:15:00|946.95|941.95|946.25|941.25|947.02|942.02|945.45|940.45|249
1711570800000|2024-03-27 20:20:00|946.2|941.2|947.99|942.99|947.99|942.99|945.78|940.78|313
1711571100000|2024-03-27 20:25:00|947.97|942.97|945.2|940.2|948.35|943.35|943.3|938.3|381
1711571400000|2024-03-27 20:30:00|945.15|940.15|944.42|939.42|945.15|940.15|943.35|938.35|213
1711571700000|2024-03-27 20:35:00|944.35|939.35|944.8|939.8|945.65|940.65|942.7|937.7|157
1711572000000|2024-03-27 20:40:00|944.77|939.77|946.4|941.4|946.4|941.4|944.55|939.55|221
1711572300000|2024-03-27 20:45:00|946.35|941.35|946.65|941.65|946.65|941.65|945.45|940.45|247
1711572600000|2024-03-27 20:50:00|946.74|941.74|946.5|941.5|946.95|941.95|945.8|940.8|146
1711572900000|2024-03-27 20:55:00|946.49|941.49|947.01|942.01|947.26|942.26|946.03|941.03|156
1711573200000|2024-03-27 21:00:00|946.94|941.94|947.29|942.29|947.31|942.31|946.18|941.18|423
1711573500000|2024-03-27 21:05:00|947.32|942.32|948.61|943.61|949.25|944.25|947.32|942.32|430
1711573800000|2024-03-27 21:10:00|948.59|943.59|950.21|945.21|950.21|945.21|948.37|943.37|381
1711574100000|2024-03-27 21:15:00|950.17|945.17|949.93|944.93|950.25|945.25|948.82|943.82|477
1711574400000|2024-03-27 21:20:00|949.95|944.95|949.59|944.59|950.21|945.21|949.34|944.34|367
1711574700000|2024-03-27 21:25:00|949.57|944.57|949.84|944.84|950.11|945.11|949.49|944.49|289
1711575000000|2024-03-27 21:30:00|949.83|944.83|950.28|945.28|950.4|945.4|949.39|944.39|327
1711575300000|2024-03-27 21:35:00|950.26|945.26|950.68|945.68|950.7|945.7|949.38|944.38|360
1711575600000|2024-03-27 21:40:00|950.61|945.61|949.21|944.21|950.66|945.66|948.91|943.91|244
1711575900000|2024-03-27 21:45:00|949.2|944.2|948.08|943.08|949.2|944.2|947.99|942.99|238
1711576200000|2024-03-27 21:50:00|948.09|943.09|947.25|942.25|948.17|943.17|946.4|941.4|316
1711576500000|2024-03-27 21:55:00|947.28|942.28|945.35|940.35|947.83|942.83|945.28|940.28|306
1711577400000|2024-03-27 22:10:00|947.7|942.7|947.5|942.5|948.35|943.35|947.4|942.4|113
1711577700000|2024-03-27 22:15:00|947.39|942.39|946.45|941.45|947.85|942.85|945.75|940.75|152
1711578000000|2024-03-27 22:20:00|946.5|941.5|947.9|942.9|948.4|943.4|946.5|941.5|217
1711578300000|2024-03-27 22:25:00|947.85|942.85|949.3|944.3|949.71|944.71|947.85|942.85|178
1711578900000|2024-03-27 22:35:00|950.12|945.12|950.15|945.15|950.55|945.55|950.12|945.12|73
1711579200000|2024-03-27 22:40:00|950.1|945.1|951.77|946.77|951.95|946.95|949.25|944.25|234
1711579500000|2024-03-27 22:45:00|951.72|946.72|950.6|945.6|951.77|946.77|950.36|945.36|248
1711579800000|2024-03-27 22:50:00|950.65|945.65|951.65|946.65|952.05|947.05|949.5|944.5|223
1711580100000|2024-03-27 22:55:00|951.4|946.4|951.9|946.9|952.35|947.35|951.2|946.2|162
1711580400000|2024-03-27 23:00:00|951.85|946.85|949|944|951.85|946.85|948.87|943.87|272
1711580700000|2024-03-27 23:05:00|949.05|944.05|949.55|944.55|950.6|945.6|949.05|944.05|278
1711581000000|2024-03-27 23:10:00|949.6|944.6|948.5|943.5|950.5|945.5|947.89|942.89|191
1711581300000|2024-03-27 23:15:00|948.55|943.55|947.5|942.5|948.72|943.72|947.28|942.28|201
1711581600000|2024-03-27 23:20:00|947.55|942.55|946.3|941.3|947.7|942.7|945.83|940.83|234
1711581900000|2024-03-27 23:25:00|946.25|941.25|945.25|940.25|946.95|941.95|945.25|940.25|168
1711582200000|2024-03-27 23:30:00|945.3|940.3|943.54|938.54|945.4|940.4|943.15|938.15|230
1711582500000|2024-03-27 23:35:00|943.55|938.55|942.15|937.15|945.14|940.14|942.15|937.15|188
1711582800000|2024-03-27 23:40:00|942.2|937.2|943.5|938.5|943.7|938.7|942.15|937.15|187
1711583100000|2024-03-27 23:45:00|943.3|938.3|944.84|939.84|944.95|939.95|943.15|938.15|241
1711583400000|2024-03-27 23:50:00|944.74|939.74|947.65|942.65|947.65|942.65|944.35|939.35|251
1711583700000|2024-03-27 23:55:00|947.7|942.7|947.24|942.24|948.35|943.35|945.85|940.85|324
1711584000000|2024-03-28 00:00:00|947.3|942.3|945.1|940.1|947.31|942.31|944.15|939.15|317
1711584300000|2024-03-28 00:05:00|945.15|940.15|948.5|943.5|948.54|943.54|944.66|939.66|284
1711584600000|2024-03-28 00:10:00|948.45|943.45|947.9|942.9|949.25|944.25|947.78|942.78|117
1711584900000|2024-03-28 00:15:00|948.05|943.05|951.45|946.45|952|947|947.85|942.85|125
1711585200000|2024-03-28 00:20:00|951.4|946.4|951.97|946.97|953.95|948.95|951.05|946.05|519
1711585500000|2024-03-28 00:25:00|952.27|947.27|951.39|946.39|952.96|947.96|951.29|946.29|300
1711585800000|2024-03-28 00:30:00|950.96|945.96|950.22|945.22|951.27|946.27|949.63|944.63|414
1711586100000|2024-03-28 00:35:00|950.27|945.27|947.05|942.05|950.35|945.35|945.8|940.8|353
1711586400000|2024-03-28 00:40:00|947.03|942.03|946.2|941.2|947.3|942.3|945.31|940.31|349
1711586700000|2024-03-28 00:45:00|946.15|941.15|950.56|945.56|950.8|945.8|945.2|940.2|306
1711587000000|2024-03-28 00:50:00|950.57|945.57|951.3|946.3|952.55|947.55|949.1|944.1|303
1711587300000|2024-03-28 00:55:00|951.25|946.25|950.75|945.75|952.05|947.05|950.35|945.35|269
1711587600000|2024-03-28 01:00:00|950.7|945.7|947.88|942.88|952.22|947.22|947.25|942.25|341
1711587900000|2024-03-28 01:05:00|947.89|942.89|944.05|939.05|948.55|943.55|944.05|939.05|343
1711588200000|2024-03-28 01:10:00|944.1|939.1|945|940|945.45|940.45|943.55|938.55|341
1711588500000|2024-03-28 01:15:00|945.05|940.05|941.67|936.67|945.35|940.35|940.95|935.95|359
1711588800000|2024-03-28 01:20:00|941.7|936.7|942.05|937.05|943.03|938.03|941.25|936.25|241
1711589100000|2024-03-28 01:25:00|942.12|937.12|940.15|935.15|942.75|937.75|939.55|934.55|309
1711589400000|2024-03-28 01:30:00|940.2|935.2|940.89|935.89|941.05|936.05|936.6|931.6|505
1711589700000|2024-03-28 01:35:00|940.94|935.94|942.85|937.85|943.4|938.4|940.94|935.94|192
1711590000000|2024-03-28 01:40:00|942.95|937.95|943.8|938.8|945|940|942.9|937.9|303
1711590300000|2024-03-28 01:45:00|943.7|938.7|942.4|937.4|945.1|940.1|942.35|937.35|337
1711590600000|2024-03-28 01:50:00|942.37|937.37|941.7|936.7|943.05|938.05|941.45|936.45|302
1711590900000|2024-03-28 01:55:00|941.65|936.65|941.34|936.34|943.25|938.25|940.73|935.73|342
1711591200000|2024-03-28 02:00:00|941.2|936.2|944.6|939.6|945.27|940.27|940.1|935.1|293
1711591500000|2024-03-28 02:05:00|944.35|939.35|943.95|938.95|945.43|940.43|943.9|938.9|190
1711591800000|2024-03-28 02:10:00|943.9|938.9|945.8|940.8|946.06|941.06|943.9|938.9|213
1711592100000|2024-03-28 02:15:00|945.85|940.85|946.35|941.35|946.6|941.6|944.66|939.66|205
1711592400000|2024-03-28 02:20:00|946.5|941.5|945.15|940.15|946.5|941.5|944.2|939.2|277
1711592700000|2024-03-28 02:25:00|945.1|940.1|943.9|938.9|945.15|940.15|943.2|938.2|207
1711593000000|2024-03-28 02:30:00|943.95|938.95|936.5|931.5|944.01|939.01|936.4|931.4|430
1711593300000|2024-03-28 02:35:00|936.6|931.6|936.45|931.45|938.85|933.85|936.4|931.4|397
1711593600000|2024-03-28 02:40:00|936.5|931.5|934.8|929.8|936.8|931.8|934.8|929.8|437
1711593900000|2024-03-28 02:45:00|934.85|929.85|935.95|930.95|938.55|933.55|933.35|928.35|610
1711594200000|2024-03-28 02:50:00|936|931|936.7|931.7|937.55|932.55|934|929|426
1711594500000|2024-03-28 02:55:00|936.75|931.75|938.6|933.6|938.6|933.6|935.75|930.75|341
1711594800000|2024-03-28 03:00:00|938.7|933.7|941.1|936.1|941.75|936.75|936.95|931.95|307
1711595100000|2024-03-28 03:05:00|941.2|936.2|942.25|937.25|942.7|937.7|941.01|936.01|240
1711595400000|2024-03-28 03:10:00|942.3|937.3|940.8|935.8|942.55|937.55|940.6|935.6|333
1711595700000|2024-03-28 03:15:00|940.85|935.85|940.95|935.95|941.7|936.7|939.15|934.15|410
1711596000000|2024-03-28 03:20:00|941.05|936.05|937.95|932.95|941.05|936.05|937.35|932.35|390
1711596300000|2024-03-28 03:25:00|938|933|936.85|931.85|938.21|933.21|934.5|929.5|346
1711596600000|2024-03-28 03:30:00|936.95|931.95|936.55|931.55|938.44|933.44|936.08|931.08|483
1711596900000|2024-03-28 03:35:00|936.65|931.65|933.95|928.95|937.1|932.1|933.55|928.55|391
1711597200000|2024-03-28 03:40:00|933.9|928.9|933.15|928.15|934.7|929.7|932.6|927.6|238
1711597500000|2024-03-28 03:45:00|933.2|928.2|936.35|931.35|937.4|932.4|932.6|927.6|297
1711597800000|2024-03-28 03:50:00|936.55|931.55|938.85|933.85|939.25|934.25|935.92|930.92|328
1711598100000|2024-03-28 03:55:00|938.8|933.8|938.85|933.85|940.01|935.01|938.55|933.55|366
1711598400000|2024-03-28 04:00:00|938.95|933.95|941.34|936.34|941.34|936.34|938.05|933.05|371
1711598700000|2024-03-28 04:05:00|941.25|936.25|942.14|937.14|943|938|941.02|936.02|230
1711599000000|2024-03-28 04:10:00|942.15|937.15|944.55|939.55|944.6|939.6|942.15|937.15|191
1711599300000|2024-03-28 04:15:00|944.6|939.6|945.84|940.84|946.31|941.31|943.3|938.3|300
1711599600000|2024-03-28 04:20:00|945.85|940.85|946.71|941.71|947.12|942.12|944.65|939.65|167
1711599900000|2024-03-28 04:25:00|946.85|941.85|946.95|941.95|947.65|942.65|946.75|941.75|92
1711600200000|2024-03-28 04:30:00|946.9|941.9|947.65|942.65|948.1|943.1|945.55|940.55|252
1711600500000|2024-03-28 04:35:00|947.6|942.6|948.65|943.65|949.05|944.05|946.65|941.65|224
1711600800000|2024-03-28 04:40:00|948.45|943.45|949.15|944.15|949.29|944.29|947.9|942.9|167
1711601100000|2024-03-28 04:45:00|947.75|942.75|948.77|943.77|948.77|943.77|946.26|941.26|152
1711601400000|2024-03-28 04:50:00|948.78|943.78|949.2|944.2|949.95|944.95|948.51|943.51|255
1711601700000|2024-03-28 04:55:00|949.22|944.22|949.95|944.95|949.95|944.95|948.53|943.53|150
1711602000000|2024-03-28 05:00:00|949.85|944.85|949.25|944.25|950.34|945.34|948.85|943.85|121
1711602300000|2024-03-28 05:05:00|949.15|944.15|948.15|943.15|949.2|944.2|947.35|942.35|87
1711602600000|2024-03-28 05:10:00|948.05|943.05|947.65|942.65|948.05|943.05|946.64|941.64|182
1711602900000|2024-03-28 05:15:00|947.7|942.7|946.95|941.95|947.8|942.8|946.8|941.8|46
1711603200000|2024-03-28 05:20:00|947.15|942.15|950.4|945.4|950.53|945.53|947.15|942.15|107
1711603500000|2024-03-28 05:25:00|950.35|945.35|949.55|944.55|950.65|945.65|949.35|944.35|110
1711603800000|2024-03-28 05:30:00|949.45|944.45|946.7|941.7|949.45|944.45|946.65|941.65|101
1711604100000|2024-03-28 05:35:00|946.65|941.65|948.5|943.5|948.85|943.85|946.65|941.65|230
1711604400000|2024-03-28 05:40:00|948.55|943.55|950.05|945.05|950.2|945.2|948.55|943.55|272
1711604700000|2024-03-28 05:45:00|950.2|945.2|947.4|942.4|950.2|945.2|947.1|942.1|207
1711605000000|2024-03-28 05:50:00|947.35|942.35|948|943|948.05|943.05|946.9|941.9|169
1711605300000|2024-03-28 05:55:00|947.95|942.95|948.75|943.75|948.75|943.75|947.95|942.95|23
1711605600000|2024-03-28 06:00:00|948.45|943.45|946.15|941.15|949.65|944.65|946.01|941.01|340
1711605900000|2024-03-28 06:05:00|946.08|941.08|947.6|942.6|947.75|942.75|945.5|940.5|286
1711606200000|2024-03-28 06:10:00|947.75|942.75|951.05|946.05|951.05|946.05|947.75|942.75|201
1711606500000|2024-03-28 06:15:00|951.15|946.15|952.5|947.5|953|948|951.05|946.05|147
1711606800000|2024-03-28 06:20:00|952.55|947.55|952.3|947.3|952.6|947.6|950.8|945.8|337
1711607100000|2024-03-28 06:25:00|952.25|947.25|952.7|947.7|953.55|948.55|952.2|947.2|128
1711607400000|2024-03-28 06:30:00|952.5|947.5|953.15|948.15|953.33|948.33|950.9|945.9|201
1711607700000|2024-03-28 06:35:00|953.1|948.1|951.7|946.7|953.45|948.45|951.1|946.1|114
1711608000000|2024-03-28 06:40:00|951.65|946.65|955.1|950.1|955.1|950.1|951.5|946.5|140
1711608300000|2024-03-28 06:45:00|955.95|950.95|956.44|951.44|956.75|951.75|955.35|950.35|117
1711608600000|2024-03-28 06:50:00|956.45|951.45|954|949|956.45|951.45|954|949|149
1711608900000|2024-03-28 06:55:00|954.05|949.05|953.95|948.95|954.45|949.45|953.25|948.25|114
1711609200000|2024-03-28 07:00:00|954|949|953.78|948.78|955.05|950.05|953.44|948.44|122
1711609500000|2024-03-28 07:05:00|953.73|948.73|953.05|948.05|954.04|949.04|952.25|947.25|82
1711609800000|2024-03-28 07:10:00|952.75|947.75|955.4|950.4|955.45|950.45|952.55|947.55|131
1711610100000|2024-03-28 07:15:00|955.45|950.45|955.85|950.85|957.34|952.34|955.15|950.15|339
1711610400000|2024-03-28 07:20:00|955.7|950.7|955.35|950.35|956.4|951.4|955.2|950.2|114
1711610700000|2024-03-28 07:25:00|955.3|950.3|955.33|950.33|956.15|951.15|954.95|949.95|239
1711611000000|2024-03-28 07:30:00|955.37|950.37|958.4|953.4|958.55|953.55|955.37|950.37|277
1711611300000|2024-03-28 07:35:00|958.56|953.56|960.9|955.9|961.9|956.9|958.45|953.45|294
1711611600000|2024-03-28 07:40:00|960.95|955.95|960.7|955.7|961.5|956.5|959.85|954.85|221
1711611900000|2024-03-28 07:45:00|960.75|955.75|961.86|956.86|962.65|957.65|960.65|955.65|201
1711612200000|2024-03-28 07:50:00|961.91|956.91|960.97|955.97|962.85|957.85|959.9|954.9|327
1711612500000|2024-03-28 07:55:00|961.02|956.02|963.6|958.6|963.67|958.67|961.02|956.02|191
1711612800000|2024-03-28 08:00:00|963.65|958.65|962.55|957.55|963.8|958.8|961.1|956.1|219
1711613100000|2024-03-28 08:05:00|962.6|957.6|964.35|959.35|964.65|959.65|962.6|957.6|232
1711613400000|2024-03-28 08:10:00|964.45|959.45|961.75|956.75|964.92|959.92|961.7|956.7|311
1711613700000|2024-03-28 08:15:00|961.8|956.8|962.95|957.95|964.1|959.1|960.75|955.75|356
1711614000000|2024-03-28 08:20:00|963|958|964.3|959.3|964.64|959.64|962.95|957.95|207
1711614300000|2024-03-28 08:25:00|964.2|959.2|962.75|957.75|964.2|959.2|962.45|957.45|239
1711614600000|2024-03-28 08:30:00|962.8|957.8|964.1|959.1|964.15|959.15|961.85|956.85|278
1711614900000|2024-03-28 08:35:00|964.04|959.04|965.25|960.25|966.1|961.1|963.5|958.5|244
1711615200000|2024-03-28 08:40:00|965.3|960.3|965.45|960.45|966.23|961.23|964.4|959.4|229
1711615500000|2024-03-28 08:45:00|965.51|960.51|966.4|961.4|967.35|962.35|964.35|959.35|234
1711615800000|2024-03-28 08:50:00|966.37|961.37|964.65|959.65|968.2|963.2|964.65|959.65|358
1711616100000|2024-03-28 08:55:00|964.45|959.45|963.65|958.65|965.44|960.44|963.1|958.1|286
1711616400000|2024-03-28 09:00:00|963.6|958.6|964.4|959.4|964.95|959.95|962.45|957.45|299
1711616700000|2024-03-28 09:05:00|964.5|959.5|964.75|959.75|967.45|962.45|964.5|959.5|267
1711617000000|2024-03-28 09:10:00|964.7|959.7|961|956|964.75|959.75|959.65|954.65|338
1711617300000|2024-03-28 09:15:00|960.95|955.95|961.5|956.5|961.5|956.5|960.27|955.27|168
1711617600000|2024-03-28 09:20:00|961.6|956.6|958.7|953.7|962.3|957.3|958.4|953.4|291
1711617900000|2024-03-28 09:25:00|958.65|953.65|959.85|954.85|961.15|956.15|958.35|953.35|294
1711618200000|2024-03-28 09:30:00|959.75|954.75|958.5|953.5|960.35|955.35|958.35|953.35|238
1711618500000|2024-03-28 09:35:00|958.53|953.53|956.45|951.45|958.53|953.53|956.45|951.45|289
1711618800000|2024-03-28 09:40:00|956.5|951.5|956.6|951.6|956.6|951.6|956.5|951.5|7
1711619100000|2024-03-28 09:45:00|958.1|953.1|960.25|955.25|960.4|955.4|958.1|953.1|137
1711619400000|2024-03-28 09:50:00|960.3|955.3|957.9|952.9|960.3|955.3|957.65|952.65|226
1711619700000|2024-03-28 09:55:00|957.85|952.85|957.85|952.85|958.15|953.15|956.85|951.85|351
1711620000000|2024-03-28 10:00:00|957.8|952.8|957.45|952.45|958.5|953.5|956.95|951.95|315
1711620300000|2024-03-28 10:05:00|957.5|952.5|957.25|952.25|958|953|957|952|291
1711620600000|2024-03-28 10:10:00|957.2|952.2|957.35|952.35|958.55|953.55|956.7|951.7|194
1711620900000|2024-03-28 10:15:00|957.4|952.4|955.25|950.25|957.45|952.45|954.08|949.08|430
1711621200000|2024-03-28 10:20:00|955.2|950.2|953.75|948.75|955.28|950.28|953.7|948.7|327
1711621500000|2024-03-28 10:25:00|953.8|948.8|955.7|950.7|956.6|951.6|953.8|948.8|259
1711621800000|2024-03-28 10:30:00|955.63|950.63|958.24|953.24|958.55|953.55|955.15|950.15|191
1711622100000|2024-03-28 10:35:00|958.1|953.1|957.2|952.2|958.6|953.6|956.55|951.55|225
1711622400000|2024-03-28 10:40:00|957.15|952.15|958.68|953.68|959.1|954.1|956.9|951.9|290
1711622700000|2024-03-28 10:45:00|958.73|953.73|956.55|951.55|959.6|954.6|956|951|360
1711623000000|2024-03-28 10:50:00|956.6|951.6|956.95|951.95|958|953|956.2|951.2|249
1711623300000|2024-03-28 10:55:00|956.9|951.9|958.55|953.55|959.25|954.25|956.49|951.49|216
1711623600000|2024-03-28 11:00:00|958.7|953.7|957.4|952.4|958.7|953.7|956.65|951.65|310
1711623900000|2024-03-28 11:05:00|957.35|952.35|958.1|953.1|958.55|953.55|953.8|948.8|433
1711624200000|2024-03-28 11:10:00|958.2|953.2|956.6|951.6|959.35|954.35|955.8|950.8|352
1711624500000|2024-03-28 11:15:00|956.65|951.65|958.7|953.7|959.1|954.1|955.85|950.85|423
1711624800000|2024-03-28 11:20:00|958.75|953.75|960.24|955.24|961.05|956.05|958.75|953.75|275
1711625100000|2024-03-28 11:25:00|960.25|955.25|959.7|954.7|961.3|956.3|958.58|953.58|299
1711625400000|2024-03-28 11:30:00|959.75|954.75|961|956|961.35|956.35|959.05|954.05|413
1711625700000|2024-03-28 11:35:00|961.05|956.05|958.9|953.9|961.05|956.05|957.6|952.6|477
1711626000000|2024-03-28 11:40:00|958.95|953.95|957.5|952.5|958.95|953.95|956.4|951.4|385
1711626300000|2024-03-28 11:45:00|957.4|952.4|956.85|951.85|957.8|952.8|956.65|951.65|90
1711626600000|2024-03-28 11:50:00|957.85|952.85|958.1|953.1|959.2|954.2|956.75|951.75|347
1711626900000|2024-03-28 11:55:00|958.15|953.15|959.75|954.75|960.8|955.8|958.1|953.1|307
1711627200000|2024-03-28 12:00:00|959.7|954.7|962.35|957.35|963.55|958.55|959|954|369
1711627500000|2024-03-28 12:05:00|962.1|957.1|955.8|950.8|962.1|957.1|955.5|950.5|422
1711627800000|2024-03-28 12:10:00|955.85|950.85|956.75|951.75|957.9|952.9|954.5|949.5|343
1711628100000|2024-03-28 12:15:00|956.8|951.8|955.8|950.8|957.05|952.05|954.35|949.35|420
1711628400000|2024-03-28 12:20:00|955.75|950.75|954.6|949.6|955.85|950.85|954.25|949.25|331
1711628700000|2024-03-28 12:25:00|954.55|949.55|954.24|949.24|955.6|950.6|953.2|948.2|257
1711629000000|2024-03-28 12:30:00|954.05|949.05|950.4|945.4|955.7|950.7|950.25|945.25|448
1711629300000|2024-03-28 12:35:00|950.5|945.5|951.35|946.35|952.75|947.75|949.4|944.4|415
1711629600000|2024-03-28 12:40:00|951.3|946.3|951.6|946.6|952.35|947.35|950.3|945.3|290
1711629900000|2024-03-28 12:45:00|951.65|946.65|949.05|944.05|951.75|946.75|947.8|942.8|372
1711630200000|2024-03-28 12:50:00|949|944|947.15|942.15|950.05|945.05|945.7|940.7|430
1711630500000|2024-03-28 12:55:00|947.01|942.01|952.8|947.8|952.85|947.85|946.35|941.35|419
1711630800000|2024-03-28 13:00:00|952.85|947.85|952.25|947.25|954.4|949.4|951.17|946.17|377
1711631100000|2024-03-28 13:05:00|952.3|947.3|950.65|945.65|952.9|947.9|948.75|943.75|447
1711631400000|2024-03-28 13:10:00|950.5|945.5|949.38|944.38|950.85|945.85|948.3|943.3|362
1711631700000|2024-03-28 13:15:00|949.33|944.33|948|943|949.45|944.45|944.1|939.1|474
1711632000000|2024-03-28 13:20:00|947.95|942.95|951.25|946.25|952|947|947.9|942.9|372
1711632300000|2024-03-28 13:25:00|951.15|946.15|953.8|948.8|955.05|950.05|950.35|945.35|429
1711632600000|2024-03-28 13:30:00|953.85|948.85|956.65|951.65|958.1|953.1|951|946|540
1711632900000|2024-03-28 13:35:00|956.75|951.75|952.9|947.9|958.95|953.95|952.2|947.2|577
1711633200000|2024-03-28 13:40:00|952.85|947.85|955.55|950.55|955.95|950.95|952.2|947.2|480
1711633500000|2024-03-28 13:45:00|955.5|950.5|954.3|949.3|956.6|951.6|953.55|948.55|516
1711633800000|2024-03-28 13:50:00|954.25|949.25|953.9|948.9|957.25|952.25|953.25|948.25|485
1711634100000|2024-03-28 13:55:00|953.95|948.95|955.7|950.7|956.08|951.08|953.45|948.45|422
1711634400000|2024-03-28 14:00:00|955.65|950.65|957|952|957.8|952.8|954.2|949.2|477
1711634700000|2024-03-28 14:05:00|957.15|952.15|957.5|952.5|959.64|954.64|957.04|952.04|363
1711635000000|2024-03-28 14:10:00|957.45|952.45|952.3|947.3|957.85|952.85|951.4|946.4|499
1711635300000|2024-03-28 14:15:00|952.35|947.35|954.85|949.85|955.15|950.15|951.15|946.15|460
1711635600000|2024-03-28 14:20:00|954.8|949.8|955.15|950.15|956.55|951.55|953.93|948.93|452
1711635900000|2024-03-28 14:25:00|955.2|950.2|956.45|951.45|957.7|952.7|954.35|949.35|454
1711636200000|2024-03-28 14:30:00|956.5|951.5|959.71|954.71|960.95|955.95|956.05|951.05|444
1711636500000|2024-03-28 14:35:00|959.76|954.76|961.05|956.05|962.05|957.05|958.35|953.35|440
1711636800000|2024-03-28 14:40:00|961|956|959.1|954.1|961.05|956.05|957.6|952.6|475
1711637100000|2024-03-28 14:45:00|959.15|954.15|960.3|955.3|961.7|956.7|958.2|953.2|419
1711637400000|2024-03-28 14:50:00|960.25|955.25|960.95|955.95|962.6|957.6|959.65|954.65|455
1711637700000|2024-03-28 14:55:00|961|956|962.75|957.75|962.95|957.95|960.15|955.15|413
1711638000000|2024-03-28 15:00:00|962.9|957.9|960.05|955.05|963.6|958.6|960.05|955.05|367
1711638300000|2024-03-28 15:05:00|960|955|956.7|951.7|960|955|955.8|950.8|543
1711638600000|2024-03-28 15:10:00|956.75|951.75|956.76|951.76|959|954|955.6|950.6|497
1711638900000|2024-03-28 15:15:00|956.85|951.85|955.65|950.65|956.85|951.85|954.5|949.5|440
1711639200000|2024-03-28 15:20:00|955.6|950.6|957.26|952.26|958.02|953.02|955.6|950.6|348
1711639500000|2024-03-28 15:25:00|957.21|952.21|956.2|951.2|957.55|952.55|953.7|948.7|435
1711639800000|2024-03-28 15:30:00|956.3|951.3|955.65|950.65|957.05|952.05|954.95|949.95|418
1711640100000|2024-03-28 15:35:00|955.75|950.75|956.35|951.35|957|952|954.65|949.65|299
1711640400000|2024-03-28 15:40:00|956.3|951.3|958.65|953.65|958.65|953.65|955.65|950.65|232
1711640700000|2024-03-28 15:45:00|958.9|953.9|958.7|953.7|959.35|954.35|957.8|952.8|221
1711641000000|2024-03-28 15:50:00|960.6|955.6|961.8|956.8|962.55|957.55|960.6|955.6|83
1711641300000|2024-03-28 15:55:00|961.75|956.75|961.99|956.99|963.05|958.05|960.5|955.5|248
1711641600000|2024-03-28 16:00:00|961.97|956.97|961.92|956.92|964.24|959.24|961.55|956.55|328
1711641900000|2024-03-28 16:05:00|961.91|956.91|958.8|953.8|961.91|956.91|957.75|952.75|239
1711642200000|2024-03-28 16:10:00|958.9|953.9|957.07|952.07|960.15|955.15|956.7|951.7|306
1711642500000|2024-03-28 16:15:00|957.1|952.1|955.25|950.25|958.44|953.44|955.25|950.25|344
1711642800000|2024-03-28 16:20:00|955.2|950.2|955.65|950.65|958.81|953.81|955.15|950.15|261
1711643100000|2024-03-28 16:25:00|955.6|950.6|955.6|950.6|956.04|951.04|954.45|949.45|125
1711643400000|2024-03-28 16:30:00|955.65|950.65|952.58|947.58|955.9|950.9|952.4|947.4|171
1711643700000|2024-03-28 16:35:00|952.53|947.53|952.73|947.73|953.8|948.8|952.28|947.28|197
1711644000000|2024-03-28 16:40:00|952.88|947.88|952.37|947.37|953.3|948.3|951.25|946.25|328
1711644300000|2024-03-28 16:45:00|952.32|947.32|954.95|949.95|955.15|950.15|952.3|947.3|347
1711644600000|2024-03-28 16:50:00|954.9|949.9|953.25|948.25|956.35|951.35|952.85|947.85|359
1711644900000|2024-03-28 16:55:00|953.4|948.4|953.35|948.35|953.85|948.85|949.9|944.9|435
1711645200000|2024-03-28 17:00:00|953.3|948.3|951.5|946.5|954.15|949.15|951.3|946.3|388
1711645500000|2024-03-28 17:05:00|951.45|946.45|951.75|946.75|953.05|948.05|951|946|283
1711645800000|2024-03-28 17:10:00|951.7|946.7|951.25|946.25|952.25|947.25|950.5|945.5|321
1711646100000|2024-03-28 17:15:00|951.2|946.2|951.68|946.68|951.85|946.85|949.8|944.8|306
1711646400000|2024-03-28 17:20:00|951.63|946.63|950.6|945.6|952.3|947.3|947.7|942.7|363
1711646700000|2024-03-28 17:25:00|950.45|945.45|951.5|946.5|951.5|946.5|949.65|944.65|311
1711647000000|2024-03-28 17:30:00|951.45|946.45|949.45|944.45|951.45|946.45|949.1|944.1|340
1711647300000|2024-03-28 17:35:00|949.5|944.5|950.3|945.3|951.05|946.05|949.25|944.25|226
1711647600000|2024-03-28 17:40:00|950.4|945.4|949.45|944.45|950.6|945.6|948.4|943.4|319
1711647900000|2024-03-28 17:45:00|949.4|944.4|949.49|944.49|950.25|945.25|948.75|943.75|208
1711648200000|2024-03-28 17:50:00|949.7|944.7|949.75|944.75|949.85|944.85|949.65|944.65|7
1711648500000|2024-03-28 17:55:00|949.8|944.8|949.35|944.35|950|945|948.6|943.6|180
1711648800000|2024-03-28 18:00:00|949.4|944.4|948.65|943.65|949.5|944.5|947.25|942.25|203
1711649100000|2024-03-28 18:05:00|948.6|943.6|950.3|945.3|951.05|946.05|948.55|943.55|291
1711649400000|2024-03-28 18:10:00|950.35|945.35|950|945|950.45|945.45|950|945|23
1711649700000|2024-03-28 18:15:00|950.15|945.15|949.57|944.57|951.1|946.1|949.1|944.1|160
1711650000000|2024-03-28 18:20:00|949.56|944.56|948.7|943.7|950.47|945.47|948.65|943.65|246
1711650300000|2024-03-28 18:25:00|948.8|943.8|950.05|945.05|950.05|945.05|948.4|943.4|156
1711650600000|2024-03-28 18:30:00|950|945|948.05|943.05|950|945|947.8|942.8|244
1711650900000|2024-03-28 18:35:00|948.07|943.07|948.85|943.85|948.9|943.9|947.35|942.35|269
1711651200000|2024-03-28 18:40:00|948.8|943.8|948.8|943.8|949.45|944.45|948.1|943.1|169
1711651500000|2024-03-28 18:45:00|948.85|943.85|948.25|943.25|949.2|944.2|946.25|941.25|296
1711651800000|2024-03-28 18:50:00|948.3|943.3|947.94|942.94|948.45|943.45|947.1|942.1|314
1711652100000|2024-03-28 18:55:00|947.95|942.95|947.94|942.94|948.05|943.05|947.85|942.85|10
1711652400000|2024-03-28 19:00:00|949.75|944.75|951.17|946.17|953.15|948.15|949.6|944.6|190
1711652700000|2024-03-28 19:05:00|951.22|946.22|950.74|945.74|951.85|946.85|950.4|945.4|238
1711653000000|2024-03-28 19:10:00|950.75|945.75|950.5|945.5|950.75|945.75|950.5|945.5|11
1711653300000|2024-03-28 19:15:00|950.45|945.45|949.85|944.85|950.97|945.97|949.7|944.7|259
1711653600000|2024-03-28 19:20:00|949.8|944.8|949.85|944.85|949.85|944.85|949.8|944.8|2
1711654200000|2024-03-28 19:30:00|950.35|945.35|950.84|945.84|950.9|945.9|950.35|945.35|28
1711654500000|2024-03-28 19:35:00|950.79|945.79|950.35|945.35|950.95|945.95|949.3|944.3|355
1711654800000|2024-03-28 19:40:00|950.4|945.4|951.59|946.59|951.59|946.59|950.15|945.15|231
1711655100000|2024-03-28 19:45:00|951.6|946.6|951.75|946.75|952.02|947.02|950.12|945.12|178
1711655400000|2024-03-28 19:50:00|951.7|946.7|951.2|946.2|951.85|946.85|950.65|945.65|177
1711655700000|2024-03-28 19:55:00|951.3|946.3|951.64|946.64|951.8|946.8|951.2|946.2|70
1711656000000|2024-03-28 20:00:00|952.19|947.19|952.29|947.29|952.75|947.75|951.2|946.2|80
1711656300000|2024-03-28 20:05:00|952.45|947.45|950.34|945.34|953.2|948.2|950.33|945.33|292
1711656600000|2024-03-28 20:10:00|952.59|947.59|952.64|947.64|952.8|947.8|952.59|947.59|11
1711656900000|2024-03-28 20:15:00|952.69|947.69|953.25|948.25|953.74|948.74|951.53|946.53|219
1711657200000|2024-03-28 20:20:00|953.17|948.17|952.65|947.65|953.55|948.55|951.95|946.95|201
1711657500000|2024-03-28 20:25:00|952.7|947.7|953.05|948.05|953.05|948.05|952.02|947.02|160
1711657800000|2024-03-28 20:30:00|952.85|947.85|954.25|949.25|954.45|949.45|952.85|947.85|91
1711658100000|2024-03-28 20:35:00|954.12|949.12|955.75|950.75|955.75|950.75|954.08|949.08|157
1711658400000|2024-03-28 20:40:00|955.67|950.67|955.55|950.55|956.6|951.6|955.47|950.47|68
1711658700000|2024-03-28 20:45:00|955.6|950.6|954.73|949.73|955.75|950.75|953.65|948.65|220
1711659000000|2024-03-28 20:50:00|954.74|949.74|954.75|949.75|955.25|950.25|954.53|949.53|111
1711659300000|2024-03-28 20:55:00|954.65|949.65|955.48|950.48|955.53|950.53|954.65|949.65|90
1711659600000|2024-03-28 21:00:00|955.28|950.28|956.02|951.02|956.02|951.02|954.91|949.91|219
1711659900000|2024-03-28 21:05:00|956|951|956.58|951.58|957.57|952.57|956|951|293
1711660200000|2024-03-28 21:10:00|956.68|951.68|959.1|954.1|959.15|954.15|956.64|951.64|298
1711660500000|2024-03-28 21:15:00|959.11|954.11|959.06|954.06|959.11|954.11|956.72|951.72|400
1711660800000|2024-03-28 21:20:00|959.07|954.07|958.97|953.97|959.36|954.36|958.04|953.04|219
1711661100000|2024-03-28 21:25:00|958.99|953.99|960.76|955.76|960.84|955.84|958.82|953.82|201
1711661400000|2024-03-28 21:30:00|960.72|955.72|958.56|953.56|960.77|955.77|958.56|953.56|289
1711661700000|2024-03-28 21:35:00|958.55|953.55|959.71|954.71|960.08|955.08|958.23|953.23|245
1711662000000|2024-03-28 21:40:00|959.7|954.7|958.57|953.57|959.7|954.7|958.34|953.34|226
1711662300000|2024-03-28 21:45:00|958.58|953.58|956.72|951.72|958.59|953.59|956.72|951.72|421
1711662600000|2024-03-28 21:50:00|956.69|951.69|954.09|949.09|956.92|951.92|953.82|948.82|464
1711662900000|2024-03-28 21:55:00|954.07|949.07|955.25|950.25|956.45|951.45|953.76|948.76|351
1711663200000|2024-03-28 22:00:00|955.2|950.2|952.3|947.3|955.4|950.4|952.3|947.3|345
1711663500000|2024-03-28 22:05:00|952.35|947.35|949.3|944.3|952.35|947.35|949.11|944.11|454
1711663800000|2024-03-28 22:10:00|949.33|944.33|950.5|945.5|950.6|945.6|947.65|942.65|396
1711664100000|2024-03-28 22:15:00|950.55|945.55|948.09|943.09|951.18|946.18|947.42|942.42|388
1711664400000|2024-03-28 22:20:00|948.1|943.1|949.45|944.45|949.88|944.88|946.55|941.55|421
1711664700000|2024-03-28 22:25:00|949.4|944.4|950.15|945.15|950.25|945.25|948.75|943.75|164
1711665000000|2024-03-28 22:30:00|950.05|945.05|951.05|946.05|951.55|946.55|948.78|943.78|172
1711665300000|2024-03-28 22:35:00|950.9|945.9|951.75|946.75|952.25|947.25|950.7|945.7|214
1711665600000|2024-03-28 22:40:00|951.71|946.71|954.34|949.34|954.4|949.4|951.45|946.45|242
1711665900000|2024-03-28 22:45:00|954.24|949.24|953.25|948.25|954.24|949.24|952.2|947.2|171
1711666200000|2024-03-28 22:50:00|953.28|948.28|955.5|950.5|955.73|950.73|953.23|948.23|174
1711666500000|2024-03-28 22:55:00|955.45|950.45|955.7|950.7|956.08|951.08|954.75|949.75|172
1711666800000|2024-03-28 23:00:00|955.95|950.95|956.05|951.05|956.5|951.5|955.05|950.05|299
1711667100000|2024-03-28 23:05:00|956.2|951.2|957.35|952.35|957.4|952.4|955.55|950.55|192
1711667400000|2024-03-28 23:10:00|957.3|952.3|957.4|952.4|957.75|952.75|955.03|950.03|273
1711667700000|2024-03-28 23:15:00|957.45|952.45|958.3|953.3|958.3|953.3|956.05|951.05|241
1711668000000|2024-03-28 23:20:00|958.24|953.24|958.48|953.48|958.91|953.91|957.05|952.05|123
1711668300000|2024-03-28 23:25:00|958.49|953.49|958.7|953.7|958.85|953.85|957.1|952.1|187
1711668600000|2024-03-28 23:30:00|958.65|953.65|958.1|953.1|958.85|953.85|956.87|951.87|201
1711668900000|2024-03-28 23:35:00|958.15|953.15|956.57|951.57|958.15|953.15|956.5|951.5|186
1711669200000|2024-03-28 23:40:00|956.52|951.52|955.55|950.55|956.52|951.52|954.6|949.6|149
1711669500000|2024-03-28 23:45:00|955.5|950.5|955.15|950.15|955.95|950.95|954.65|949.65|127
1711669800000|2024-03-28 23:50:00|954.95|949.95|953.23|948.23|955|950|953.1|948.1|207
1711670100000|2024-03-28 23:55:00|953.28|948.28|954.93|949.93|954.93|949.93|953.23|948.23|345
1711670400000|2024-03-29 00:00:00|954.85|949.85|952.4|947.4|954.85|949.85|952.2|947.2|297
1711670700000|2024-03-29 00:05:00|952.5|947.5|951.65|946.65|953.2|948.2|950.9|945.9|309
1711671000000|2024-03-29 00:10:00|951.31|946.31|950.49|945.49|952.02|947.02|950.45|945.45|251
1711671300000|2024-03-29 00:15:00|950.5|945.5|950.55|945.55|952.01|947.01|949.45|944.45|266
1711671600000|2024-03-29 00:20:00|950.36|945.36|952.05|947.05|952.15|947.15|949.15|944.15|253
1711671900000|2024-03-29 00:25:00|952|947|952.25|947.25|952.92|947.92|950.65|945.65|257
1711672200000|2024-03-29 00:30:00|952.05|947.05|950.49|945.49|952.65|947.65|948.9|943.9|298
1711672500000|2024-03-29 00:35:00|950.54|945.54|950.78|945.78|951.05|946.05|949.49|944.49|269
1711673400000|2024-03-29 00:50:00|951.2|946.2|951.15|946.15|951.43|946.43|949.8|944.8|194
1711673700000|2024-03-29 00:55:00|951.2|946.2|951.66|946.66|952.75|947.75|950.75|945.75|279
1711674000000|2024-03-29 01:00:00|951.65|946.65|951.1|946.1|951.85|946.85|950.25|945.25|256
1711674300000|2024-03-29 01:05:00|951.05|946.05|954.81|949.81|954.9|949.9|951.05|946.05|220
1711674600000|2024-03-29 01:10:00|954.86|949.86|956.78|951.78|956.78|951.78|954.86|949.86|142
1711674900000|2024-03-29 01:15:00|956.83|951.83|953.59|948.59|957.1|952.1|953.3|948.3|267
1711675200000|2024-03-29 01:20:00|953.55|948.55|954.7|949.7|954.95|949.95|952.65|947.65|316
1711675500000|2024-03-29 01:25:00|954.75|949.75|953.59|948.59|955.15|950.15|952.8|947.8|343
1711675800000|2024-03-29 01:30:00|953.55|948.55|952.55|947.55|953.75|948.75|951.69|946.69|319
1711676100000|2024-03-29 01:35:00|952.59|947.59|953.8|948.8|953.85|948.85|950.6|945.6|240
1711676400000|2024-03-29 01:40:00|953.75|948.75|953.75|948.75|954.1|949.1|952.4|947.4|200
1711676700000|2024-03-29 01:45:00|953.7|948.7|951.25|946.25|953.75|948.75|950.75|945.75|288
1711677000000|2024-03-29 01:50:00|951.2|946.2|949.6|944.6|951.25|946.25|949.5|944.5|242
1711677300000|2024-03-29 01:55:00|949.55|944.55|948.8|943.8|949.55|944.55|948.05|943.05|336
1711677600000|2024-03-29 02:00:00|948.75|943.75|946.2|941.2|949.2|944.2|946.2|941.2|263
1711677900000|2024-03-29 02:05:00|945.1|940.1|944|939|945.1|940.1|943.15|938.15|162
1711678200000|2024-03-29 02:10:00|944.1|939.1|942.5|937.5|944.4|939.4|940.39|935.39|446
1711678500000|2024-03-29 02:15:00|942.45|937.45|941.7|936.7|943.2|938.2|940.4|935.4|385
1711678800000|2024-03-29 02:20:00|941.9|936.9|942.55|937.55|944.25|939.25|941.55|936.55|262
1711679100000|2024-03-29 02:25:00|942.7|937.7|939.1|934.1|942.85|937.85|939.1|934.1|341
1711679400000|2024-03-29 02:30:00|939.15|934.15|943.6|938.6|944|939|939|934|358
1711679700000|2024-03-29 02:35:00|943.65|938.65|944.88|939.88|945.6|940.6|943.15|938.15|230
1711680000000|2024-03-29 02:40:00|944.98|939.98|943.6|938.6|945.05|940.05|943.44|938.44|352
1711680300000|2024-03-29 02:45:00|943.65|938.65|941|936|943.65|938.65|939.7|934.7|373
1711680600000|2024-03-29 02:50:00|941.05|936.05|943.4|938.4|943.8|938.8|940.6|935.6|257
1711680900000|2024-03-29 02:55:00|943.5|938.5|943.88|938.88|945.36|940.36|942.9|937.9|197
1711681200000|2024-03-29 03:00:00|943.85|938.85|946.2|941.2|946.3|941.3|943.35|938.35|296
1711681500000|2024-03-29 03:05:00|946.16|941.16|945.97|940.97|946.77|941.77|944.8|939.8|258
1711681800000|2024-03-29 03:10:00|946.02|941.02|946.4|941.4|947.2|942.2|945.25|940.25|287
1711682100000|2024-03-29 03:15:00|946.35|941.35|943.65|938.65|946.54|941.54|943.55|938.55|334
1711682400000|2024-03-29 03:20:00|943.7|938.7|941.75|936.75|943.8|938.8|940.85|935.85|345
1711682700000|2024-03-29 03:25:00|941.78|936.78|942.3|937.3|942.85|937.85|941|936|305
1711683000000|2024-03-29 03:30:00|942.35|937.35|945.7|940.7|945.75|940.75|942.05|937.05|195
1711683300000|2024-03-29 03:35:00|945.75|940.75|942.7|937.7|946|941|942.15|937.15|318
1711683600000|2024-03-29 03:40:00|942.74|937.74|943.64|938.64|943.69|938.69|941.35|936.35|300
1711683900000|2024-03-29 03:45:00|943.69|938.69|944.7|939.7|945.85|940.85|943.45|938.45|331
1711684200000|2024-03-29 03:50:00|944.75|939.75|944.15|939.15|944.9|939.9|942.85|937.85|275
1711684500000|2024-03-29 03:55:00|944.2|939.2|945.15|940.15|945.25|940.25|944.15|939.15|156
1711684800000|2024-03-29 04:00:00|945.1|940.1|945.1|940.1|945.1|940.1|942.75|937.75|349
1711685100000|2024-03-29 04:05:00|945.15|940.15|943.6|938.6|946.1|941.1|943.25|938.25|216
1711685400000|2024-03-29 04:10:00|943.65|938.65|942.65|937.65|944.4|939.4|942.4|937.4|156
1711685700000|2024-03-29 04:15:00|942.6|937.6|944.95|939.95|944.95|939.95|942.25|937.25|248
1711686000000|2024-03-29 04:20:00|945|940|943.95|938.95|945.4|940.4|943.55|938.55|278
1711686300000|2024-03-29 04:25:00|944|939|948.15|943.15|948.2|943.2|943.6|938.6|255
1711686600000|2024-03-29 04:30:00|948.1|943.1|947.65|942.65|949.4|944.4|947.45|942.45|296
1711686900000|2024-03-29 04:35:00|947.75|942.75|949.45|944.45|949.5|944.5|947.35|942.35|229
1711687200000|2024-03-29 04:40:00|949.5|944.5|948.2|943.2|949.8|944.8|948.05|943.05|95
1711687500000|2024-03-29 04:45:00|948.15|943.15|945.6|940.6|948.45|943.45|945|940|222
1711687800000|2024-03-29 04:50:00|945.7|940.7|943.32|938.32|946.23|941.23|942.5|937.5|357
1711688100000|2024-03-29 04:55:00|943.27|938.27|944.95|939.95|944.95|939.95|941.5|936.5|301
1711688400000|2024-03-29 05:00:00|946.9|941.9|948.2|943.2|948.35|943.35|946.7|941.7|121
1711688700000|2024-03-29 05:05:00|948.15|943.15|950.3|945.3|951|946|947.95|942.95|305
1711689000000|2024-03-29 05:10:00|950.35|945.35|948.55|943.55|950.35|945.35|948.45|943.45|259
1711689300000|2024-03-29 05:15:00|948.5|943.5|946.95|941.95|948.95|943.95|946.8|941.8|318
1711689600000|2024-03-29 05:20:00|946.9|941.9|948.3|943.3|950.46|945.46|946.7|941.7|460
1711689900000|2024-03-29 05:25:00|948.2|943.2|950.55|945.55|951.4|946.4|947.1|942.1|347
1711690200000|2024-03-29 05:30:00|950.5|945.5|949|944|952.05|947.05|948.9|943.9|446
1711690500000|2024-03-29 05:35:00|949.1|944.1|951.85|946.85|951.9|946.9|947.18|942.18|505
1711690800000|2024-03-29 05:40:00|951.8|946.8|952.99|947.99|954.6|949.6|951|946|298
1711691100000|2024-03-29 05:45:00|954.2|949.2|958.3|953.3|958.4|953.4|953.95|948.95|449
1711691400000|2024-03-29 05:50:00|958.1|953.1|962.37|957.37|962.45|957.45|955.8|950.8|417
1711691700000|2024-03-29 05:55:00|962.15|957.15|963|958|963.7|958.7|960.05|955.05|461
1711692000000|2024-03-29 06:00:00|963.3|958.3|959.25|954.25|963.6|958.6|959.2|954.2|165
1711692300000|2024-03-29 06:05:00|959.2|954.2|957.41|952.41|961.1|956.1|955.65|950.65|614
1711692600000|2024-03-29 06:10:00|957.3|952.3|959.1|954.1|959.75|954.75|956.17|951.17|382
1711692900000|2024-03-29 06:15:00|959.12|954.12|958.9|953.9|960.8|955.8|957.6|952.6|397
1711693200000|2024-03-29 06:20:00|959|954|958.35|953.35|959.75|954.75|957.6|952.6|288
1711693500000|2024-03-29 06:25:00|958.33|953.33|956.1|951.1|958.8|953.8|956.1|951.1|209
1711693800000|2024-03-29 06:30:00|956.05|951.05|957.69|952.69|958.6|953.6|954.65|949.65|292
1711694100000|2024-03-29 06:35:00|957.74|952.74|957.4|952.4|959.42|954.42|957.4|952.4|237
1711694400000|2024-03-29 06:40:00|957.35|952.35|957.25|952.25|957.95|952.95|956.85|951.85|274
1711694700000|2024-03-29 06:45:00|957.2|952.2|956.64|951.64|957.45|952.45|955.35|950.35|233
1711695000000|2024-03-29 06:50:00|956.7|951.7|956.35|951.35|957.45|952.45|955.6|950.6|246
1711695300000|2024-03-29 06:55:00|956.25|951.25|955.1|950.1|956.25|951.25|954.2|949.2|231
1711695600000|2024-03-29 07:00:00|955.05|950.05|954.15|949.15|955.15|950.15|953|948|269
1711695900000|2024-03-29 07:05:00|954.1|949.1|954.05|949.05|955.4|950.4|952.55|947.55|312
1711696500000|2024-03-29 07:15:00|952.2|947.2|952.3|947.3|953.55|948.55|950.7|945.7|322
1711696800000|2024-03-29 07:20:00|952.26|947.26|952.2|947.2|952.26|947.26|951.6|946.6|23
1711697400000|2024-03-29 07:30:00|951.03|946.03|946.5|941.5|951.1|946.1|946.4|941.4|122
1711697700000|2024-03-29 07:35:00|946.45|941.45|944|939|947.5|942.5|943.95|938.95|386
1711698000000|2024-03-29 07:40:00|944.05|939.05|944.75|939.75|945|940|942|937|486
1711698300000|2024-03-29 07:45:00|944.76|939.76|939.6|934.6|944.9|939.9|938.75|933.75|461
1711698600000|2024-03-29 07:50:00|939.45|934.45|938.8|933.8|940.45|935.45|937|932|612
1711698900000|2024-03-29 07:55:00|938.75|933.75|939.6|934.6|940.08|935.08|938.1|933.1|458
1711699200000|2024-03-29 08:00:00|939.65|934.65|943.55|938.55|943.55|938.55|938.8|933.8|596
1711699500000|2024-03-29 08:05:00|943.6|938.6|943.1|938.1|945|940|942.7|937.7|385
1711699800000|2024-03-29 08:10:00|943.05|938.05|940.65|935.65|943.85|938.85|939.25|934.25|412
1711700100000|2024-03-29 08:15:00|940.55|935.55|942.75|937.75|943.55|938.55|940.25|935.25|413
1711700400000|2024-03-29 08:20:00|942.66|937.66|943.85|938.85|944.2|939.2|941.86|936.86|341
1711700700000|2024-03-29 08:25:00|943.9|938.9|942.6|937.6|944.1|939.1|942.17|937.17|243
1711701000000|2024-03-29 08:30:00|942.55|937.55|945.9|940.9|945.9|940.9|942.25|937.25|343
1711701300000|2024-03-29 08:35:00|945.95|940.95|949.3|944.3|949.3|944.3|945.95|940.95|230
1711701600000|2024-03-29 08:40:00|949.4|944.4|949.75|944.75|950|945|948.7|943.7|120
1711701900000|2024-03-29 08:45:00|949.6|944.6|949.55|944.55|949.79|944.79|947.75|942.75|234
1711702200000|2024-03-29 08:50:00|949.6|944.6|949.65|944.65|950.05|945.05|948.4|943.4|194
1711702500000|2024-03-29 08:55:00|949.69|944.69|949|944|949.79|944.79|948.1|943.1|206
1711702800000|2024-03-29 09:00:00|948.9|943.9|949.73|944.73|949.95|944.95|948.2|943.2|242
1711703100000|2024-03-29 09:05:00|949.74|944.74|948.8|943.8|951|946|948.8|943.8|167
1711703400000|2024-03-29 09:10:00|948.75|943.75|948.25|943.25|949.17|944.17|947.8|942.8|183
1711703700000|2024-03-29 09:15:00|948.2|943.2|948.3|943.3|948.7|943.7|946.7|941.7|182
1711704000000|2024-03-29 09:20:00|948.36|943.36|948.11|943.11|948.6|943.6|947.5|942.5|61
1711704300000|2024-03-29 09:25:00|948.01|943.01|947.6|942.6|948.3|943.3|947.15|942.15|93
1711704600000|2024-03-29 09:30:00|947.5|942.5|944.65|939.65|947.6|942.6|944.55|939.55|168
1711704900000|2024-03-29 09:35:00|944.6|939.6|943.4|938.4|946|941|943.4|938.4|310
1711705200000|2024-03-29 09:40:00|943.31|938.31|941.99|936.99|943.96|938.96|941.1|936.1|327
1711705500000|2024-03-29 09:45:00|941.65|936.65|944.65|939.65|945.25|940.25|941.4|936.4|351
1711705800000|2024-03-29 09:50:00|944.6|939.6|943.7|938.7|944.7|939.7|942.8|937.8|253
1711706100000|2024-03-29 09:55:00|943.75|938.75|943.65|938.65|944.7|939.7|943.55|938.55|190
1711706400000|2024-03-29 10:00:00|943.6|938.6|943.2|938.2|944.21|939.21|942.3|937.3|199
1711706700000|2024-03-29 10:05:00|943.32|938.32|944.25|939.25|944.25|939.25|941.8|936.8|156
1711707000000|2024-03-29 10:10:00|945.15|940.15|948.55|943.55|948.8|943.8|945.15|940.15|250
1711707300000|2024-03-29 10:15:00|948.5|943.5|947|942|949.05|944.05|946.8|941.8|243
1711707600000|2024-03-29 10:20:00|946.95|941.95|945.72|940.72|946.95|941.95|945.6|940.6|125
1711707900000|2024-03-29 10:25:00|945.85|940.85|945.5|940.5|946.78|941.78|945.45|940.45|172
1711708200000|2024-03-29 10:30:00|945.47|940.47|945.63|940.63|946.12|941.12|944.75|939.75|208
1711708500000|2024-03-29 10:35:00|945.58|940.58|945.81|940.81|947.3|942.3|945.4|940.4|173
1711708800000|2024-03-29 10:40:00|945.86|940.86|943.85|938.85|945.86|940.86|943.3|938.3|167
1711709100000|2024-03-29 10:45:00|944.35|939.35|944.75|939.75|944.9|939.9|943.25|938.25|154
1711709400000|2024-03-29 10:50:00|944.96|939.96|948.72|943.72|948.95|943.95|944.96|939.96|322
1711709700000|2024-03-29 10:55:00|948.7|943.7|952.35|947.35|952.35|947.35|948.7|943.7|299
1711710000000|2024-03-29 11:00:00|952.3|947.3|951.95|946.95|953.3|948.3|951.55|946.55|373
1711710300000|2024-03-29 11:05:00|952|947|954.3|949.3|954.35|949.35|951.1|946.1|365
1711710600000|2024-03-29 11:10:00|954.2|949.2|953.95|948.95|955.1|950.1|953.6|948.6|283
1711710900000|2024-03-29 11:15:00|953.9|948.9|955.35|950.35|957.08|952.08|953.35|948.35|332
1711711200000|2024-03-29 11:20:00|955.25|950.25|957.15|952.15|958.55|953.55|955.25|950.25|309
1711711500000|2024-03-29 11:25:00|957.07|952.07|957.4|952.4|958.85|953.85|956.95|951.95|290
1711711800000|2024-03-29 11:30:00|957.35|952.35|958.2|953.2|958.3|953.3|954.95|949.95|358
1711712100000|2024-03-29 11:35:00|958.15|953.15|958.1|953.1|958.3|953.3|956.55|951.55|166
1711712400000|2024-03-29 11:40:00|958.05|953.05|955.55|950.55|958.3|953.3|955.35|950.35|228
1711712700000|2024-03-29 11:45:00|955.6|950.6|956.35|951.35|956.7|951.7|953.41|948.41|300
1711713000000|2024-03-29 11:50:00|956.3|951.3|958.05|953.05|958.25|953.25|956|951|310
1711713300000|2024-03-29 11:55:00|958.1|953.1|958|953|958.95|953.95|957.35|952.35|224
1711713600000|2024-03-29 12:00:00|958.05|953.05|959.7|954.7|959.7|954.7|957.2|952.2|202
1711713900000|2024-03-29 12:05:00|959.75|954.75|955.65|950.65|960.6|955.6|955.59|950.59|329
1711714200000|2024-03-29 12:10:00|955.7|950.7|955.15|950.15|955.85|950.85|954.2|949.2|419
1711714500000|2024-03-29 12:15:00|955.1|950.1|956.75|951.75|957.7|952.7|952.8|947.8|593
1711714800000|2024-03-29 12:20:00|956.65|951.65|960.65|955.65|961.15|956.15|956.65|951.65|289
1711715100000|2024-03-29 12:25:00|960.7|955.7|958.9|953.9|961.4|956.4|958.7|953.7|318
1711715400000|2024-03-29 12:30:00|958.87|953.87|963.35|958.35|964.65|959.65|957.8|952.8|377
1711715700000|2024-03-29 12:35:00|963.39|958.39|960.75|955.75|964.3|959.3|960.55|955.55|290
1711716000000|2024-03-29 12:40:00|960.7|955.7|959.6|954.6|961.01|956.01|958.3|953.3|323
1711716300000|2024-03-29 12:45:00|959.7|954.7|961|956|962.2|957.2|958.5|953.5|370
1711716600000|2024-03-29 12:50:00|961.05|956.05|961.75|956.75|962.2|957.2|959.45|954.45|407
1711716900000|2024-03-29 12:55:00|961.8|956.8|963.1|958.1|964.22|959.22|961.1|956.1|317
1711717200000|2024-03-29 13:00:00|963.09|958.09|959.8|954.8|965.63|960.63|959.8|954.8|400
1711717500000|2024-03-29 13:05:00|959.7|954.7|959.65|954.65|960.85|955.85|958.35|953.35|449
1711717800000|2024-03-29 13:10:00|959.55|954.55|957.85|952.85|959.95|954.95|957.5|952.5|122
1711718100000|2024-03-29 13:15:00|957.2|952.2|960.8|955.8|961.85|956.85|957.2|952.2|468
1711718400000|2024-03-29 13:20:00|960.85|955.85|962.8|957.8|962.95|957.95|960.55|955.55|288
1711718700000|2024-03-29 13:25:00|962.92|957.92|961.25|956.25|963.07|958.07|960.45|955.45|395
1711719000000|2024-03-29 13:30:00|961.3|956.3|964.15|959.15|964.25|959.25|960.85|955.85|333
1711719300000|2024-03-29 13:35:00|964.22|959.22|966.83|961.83|967.45|962.45|964.22|959.22|426
1711719600000|2024-03-29 13:40:00|966.8|961.8|966.3|961.3|968.1|963.1|965.6|960.6|298
1711719900000|2024-03-29 13:45:00|966.35|961.35|967.58|962.58|967.7|962.7|965.9|960.9|235
1711720200000|2024-03-29 13:50:00|967.6|962.6|969.5|964.5|969.5|964.5|965.9|960.9|325
1711720500000|2024-03-29 13:55:00|969.54|964.54|969.65|964.65|969.82|964.82|968.85|963.85|70
1711720800000|2024-03-29 14:00:00|968.95|963.95|970.38|965.38|970.5|965.5|968.1|963.1|147
1711721100000|2024-03-29 14:05:00|970.39|965.39|972.82|967.82|972.86|967.86|970.39|965.39|263
1711721400000|2024-03-29 14:10:00|972.77|967.77|976.65|971.65|978|973|972.05|967.05|418
1711721700000|2024-03-29 14:15:00|976.75|971.75|979|974|980.3|975.3|976.75|971.75|442
1711722000000|2024-03-29 14:20:00|979.1|974.1|975.45|970.45|979.1|974.1|974|969|439
1711722300000|2024-03-29 14:25:00|975.3|970.3|973.7|968.7|975.7|970.7|972.55|967.55|392
1711722600000|2024-03-29 14:30:00|973.65|968.65|973.2|968.2|975.45|970.45|972.85|967.85|320
1711722900000|2024-03-29 14:35:00|973.3|968.3|975.6|970.6|975.75|970.75|972.7|967.7|401
1711723200000|2024-03-29 14:40:00|975.65|970.65|976.6|971.6|976.6|971.6|975.4|970.4|32
1711723800000|2024-03-29 14:50:00|978.34|973.34|980.15|975.15|980.2|975.2|977.65|972.65|156
1711724100000|2024-03-29 14:55:00|980.4|975.4|974.8|969.8|980.7|975.7|974.05|969.05|341
1711724400000|2024-03-29 15:00:00|974.75|969.75|977.1|972.1|977.1|972.1|972.45|967.45|583
1711724700000|2024-03-29 15:05:00|977.19|972.19|982.1|977.1|982.7|977.7|976.95|971.95|451
1711725000000|2024-03-29 15:10:00|982|977|976.8|971.8|983.5|978.5|976.65|971.65|388
1711725300000|2024-03-29 15:15:00|976.75|971.75|970.65|965.65|977.65|972.65|970.65|965.65|473
1711725600000|2024-03-29 15:20:00|970.75|965.75|971.2|966.2|974.2|969.2|968.9|963.9|562
1711725900000|2024-03-29 15:25:00|971.25|966.25|970.65|965.65|971.55|966.55|970.15|965.15|82
1711726200000|2024-03-29 15:30:00|969.35|964.35|968.65|963.65|969.35|964.35|965.4|960.4|541
1711726500000|2024-03-29 15:35:00|968.75|963.75|960.1|955.1|969.35|964.35|958.05|953.05|751
1711726800000|2024-03-29 15:40:00|960.05|955.05|961.64|956.64|961.95|956.95|954.8|949.8|802
1711727100000|2024-03-29 15:45:00|961.75|956.75|965.36|960.36|965.9|960.9|960.2|955.2|541
1711727400000|2024-03-29 15:50:00|965.37|960.37|963|958|966.9|961.9|962.6|957.6|431
1711727700000|2024-03-29 15:55:00|962.95|957.95|960.93|955.93|965.25|960.25|960.25|955.25|562
1711728000000|2024-03-29 16:00:00|960.98|955.98|963.75|958.75|966.7|961.7|960.6|955.6|468
1711728300000|2024-03-29 16:05:00|963.8|958.8|962.7|957.7|965.3|960.3|961.65|956.65|331
1711728600000|2024-03-29 16:10:00|962.8|957.8|967.35|962.35|967.35|962.35|962.65|957.65|420
1711728900000|2024-03-29 16:15:00|967.4|962.4|970.55|965.55|971.1|966.1|967.4|962.4|433
1711729200000|2024-03-29 16:20:00|970.5|965.5|966.25|961.25|971.6|966.6|964.66|959.66|315
1711729500000|2024-03-29 16:25:00|966.2|961.2|963.95|958.95|966.45|961.45|962.65|957.65|226
1711729800000|2024-03-29 16:30:00|962.4|957.4|961.9|956.9|962.4|957.4|961.9|956.9|9
1711730100000|2024-03-29 16:35:00|961.89|956.89|961.2|956.2|963.65|958.65|960.55|955.55|249
1711730400000|2024-03-29 16:40:00|961.15|956.15|959.75|954.75|961.6|956.6|959.65|954.65|192
1711731000000|2024-03-29 16:50:00|958.45|953.45|954.15|949.15|958.45|953.45|953.95|948.95|285
1711731300000|2024-03-29 16:55:00|954.1|949.1|954.3|949.3|955.95|950.95|952.7|947.7|416
1711731600000|2024-03-29 17:00:00|954.4|949.4|955.45|950.45|957|952|952.65|947.65|369
1711731900000|2024-03-29 17:05:00|955.4|950.4|958.8|953.8|958.95|953.95|954.9|949.9|446
1711732200000|2024-03-29 17:10:00|958.75|953.75|959.15|954.15|959.2|954.2|957.15|952.15|357
1711732500000|2024-03-29 17:15:00|958.95|953.95|961.26|956.26|961.75|956.75|958.75|953.75|303
1711732800000|2024-03-29 17:20:00|961.35|956.35|958.6|953.6|961.35|956.35|958.55|953.55|386
1711733100000|2024-03-29 17:25:00|958.55|953.55|956.7|951.7|958.86|953.86|956.45|951.45|390
1711733400000|2024-03-29 17:30:00|956.65|951.65|954.8|949.8|958.84|953.84|954.8|949.8|336
1711733700000|2024-03-29 17:35:00|954.7|949.7|955.6|950.6|956.25|951.25|953.35|948.35|336
1711734000000|2024-03-29 17:40:00|955.65|950.65|956.85|951.85|957.35|952.35|955.65|950.65|232
1711734300000|2024-03-29 17:45:00|956.93|951.93|956.85|951.85|958.1|953.1|956.3|951.3|219
1711734600000|2024-03-29 17:50:00|956.8|951.8|951.58|946.58|957.2|952.2|950.75|945.75|366
1711734900000|2024-03-29 17:55:00|951.63|946.63|950.8|945.8|951.65|946.65|950.5|945.5|41
1711735200000|2024-03-29 18:00:00|953.58|948.58|952.33|947.33|955.45|950.45|952|947|262
1711735500000|2024-03-29 18:05:00|952.25|947.25|953.39|948.39|953.39|948.39|950.75|945.75|233
1711735800000|2024-03-29 18:10:00|953.79|948.79|954.05|949.05|954.05|949.05|953.79|948.79|3
1711736100000|2024-03-29 18:15:00|954.15|949.15|953.9|948.9|955.65|950.65|952.45|947.45|301
1711736400000|2024-03-29 18:20:00|953.95|948.95|951.95|946.95|954.05|949.05|951.85|946.85|194
1711737000000|2024-03-29 18:30:00|952.85|947.85|955.45|950.45|955.45|950.45|952.85|947.85|193
1711737300000|2024-03-29 18:35:00|955.5|950.5|955.35|950.35|956|951|954.15|949.15|212
1711737600000|2024-03-29 18:40:00|955.3|950.3|957.05|952.05|957.2|952.2|955.3|950.3|129
1711737900000|2024-03-29 18:45:00|957|952|955.35|950.35|957.2|952.2|954.9|949.9|156
1711738200000|2024-03-29 18:50:00|955.45|950.45|956.27|951.27|957.15|952.15|954.55|949.55|174
1711738500000|2024-03-29 18:55:00|956.2|951.2|956.8|951.8|957.15|952.15|955.4|950.4|199
1711738800000|2024-03-29 19:00:00|956.76|951.76|955.45|950.45|957.1|952.1|955|950|152
1711739100000|2024-03-29 19:05:00|955.4|950.4|953.5|948.5|956.3|951.3|953.25|948.25|175
1711739400000|2024-03-29 19:10:00|953.55|948.55|954.5|949.5|955|950|952.9|947.9|184
1711739700000|2024-03-29 19:15:00|954.55|949.55|954.6|949.6|954.85|949.85|952.1|947.1|240
1711740000000|2024-03-29 19:20:00|954.61|949.61|955.83|950.83|956.4|951.4|954.4|949.4|174
1711740300000|2024-03-29 19:25:00|955.73|950.73|954.5|949.5|956.1|951.1|954|949|183
1711740600000|2024-03-29 19:30:00|954.4|949.4|952.3|947.3|954.4|949.4|952.3|947.3|115
1711740900000|2024-03-29 19:35:00|952.25|947.25|951.5|946.5|952.45|947.45|950.6|945.6|106
1711741200000|2024-03-29 19:40:00|951.4|946.4|952.35|947.35|952.65|947.65|950.35|945.35|128
1711741500000|2024-03-29 19:45:00|952.31|947.31|950.95|945.95|952.95|947.95|950.9|945.9|179
1711741800000|2024-03-29 19:50:00|950.9|945.9|953.95|948.95|954.75|949.75|950.4|945.4|154
1711742100000|2024-03-29 19:55:00|953.94|948.94|954.55|949.55|954.55|949.55|953.4|948.4|152
1711742400000|2024-03-29 20:00:00|954.5|949.5|955.1|950.1|955.45|950.45|952.92|947.92|292
1711742700000|2024-03-29 20:05:00|955.04|950.04|954.55|949.55|955.15|950.15|953.35|948.35|199
1711743000000|2024-03-29 20:10:00|954.45|949.45|953.75|948.75|954.45|949.45|953.3|948.3|157
1711743300000|2024-03-29 20:15:00|953.9|948.9|951.6|946.6|954.35|949.35|951.5|946.5|180
1711743600000|2024-03-29 20:20:00|951.65|946.65|952.5|947.5|953.35|948.35|951.35|946.35|222
1711743900000|2024-03-29 20:25:00|952.47|947.47|951.68|946.68|952.8|947.8|951.6|946.6|63
1711744200000|2024-03-29 20:30:00|951.7|946.7|950.81|945.81|951.9|946.9|950.15|945.15|177
1711744500000|2024-03-29 20:35:00|950.84|945.84|951.4|946.4|951.88|946.88|949.31|944.31|343
1711744800000|2024-03-29 20:40:00|951.33|946.33|951.41|946.41|951.89|946.89|950.6|945.6|237
1711745100000|2024-03-29 20:45:00|951.37|946.37|951.76|946.76|951.96|946.96|950.27|945.27|314
1711745400000|2024-03-29 20:50:00|951.72|946.72|951.66|946.66|951.84|946.84|950.32|945.32|290
1711745700000|2024-03-29 20:55:00|951.7|946.7|950.98|945.98|952.36|947.36|950.75|945.75|335
1711785600000|2024-03-30 08:00:00|952.26|947.26|953.18|948.18|954.15|949.15|951.7|946.7|581
1711785900000|2024-03-30 08:05:00|953.15|948.15|953.48|948.48|954.3|949.3|952.8|947.8|402
1711786200000|2024-03-30 08:10:00|953.43|948.43|955.6|950.6|956.05|951.05|953.38|948.38|338
1711786500000|2024-03-30 08:15:00|955.5|950.5|955.85|950.85|956|951|953|948|635
1711786800000|2024-03-30 08:20:00|955.83|950.83|956.75|951.75|958.35|953.35|955.83|950.83|425
1711787100000|2024-03-30 08:25:00|956.58|951.58|955.28|950.28|956.58|951.58|954.95|949.95|448
1711787400000|2024-03-30 08:30:00|955.23|950.23|953.83|948.83|955.4|950.4|952|947|523
1711787700000|2024-03-30 08:35:00|953.85|948.85|952.45|947.45|954.05|949.05|952|947|358
1711788000000|2024-03-30 08:40:00|952.48|947.48|951.8|946.8|952.75|947.75|950.05|945.05|593
1711788300000|2024-03-30 08:45:00|951.75|946.75|951.48|946.48|951.85|946.85|949.8|944.8|506
1711788600000|2024-03-30 08:50:00|951.5|946.5|954.4|949.4|954.4|949.4|951.48|946.48|471
1711788900000|2024-03-30 08:55:00|954.45|949.45|953.75|948.75|955.45|950.45|953|948|488
1711789200000|2024-03-30 09:00:00|953.7|948.7|954.28|949.28|954.83|949.83|952.23|947.23|592
1711789500000|2024-03-30 09:05:00|954.25|949.25|953.4|948.4|954.25|949.25|952.38|947.38|562
1711789800000|2024-03-30 09:10:00|953.43|948.43|953.48|948.48|954.03|949.03|952.5|947.5|442
1711790100000|2024-03-30 09:15:00|953.5|948.5|956.5|951.5|957.05|952.05|953.43|948.43|411
1711790400000|2024-03-30 09:20:00|956.53|951.53|957.6|952.6|957.6|952.6|956.53|951.53|380
1711790700000|2024-03-30 09:25:00|957.58|952.58|956.98|951.98|958.2|953.2|956.73|951.73|381
1711791000000|2024-03-30 09:30:00|956.93|951.93|957.45|952.45|957.7|952.7|956.5|951.5|374
1711791300000|2024-03-30 09:35:00|957.43|952.43|955.93|950.93|957.45|952.45|955.25|950.25|378
1711791600000|2024-03-30 09:40:00|955.88|950.88|957.4|952.4|957.95|952.95|955.85|950.85|419
1711791900000|2024-03-30 09:45:00|957.45|952.45|956.05|951.05|957.45|952.45|955.9|950.9|426
1711792200000|2024-03-30 09:50:00|956.08|951.08|956.28|951.28|956.83|951.83|955.85|950.85|328
1711792500000|2024-03-30 09:55:00|956.33|951.33|956.85|951.85|957.13|952.13|956|951|371
1711792800000|2024-03-30 10:00:00|956.95|951.95|956.83|951.83|958.05|953.05|956.3|951.3|253
1711793100000|2024-03-30 10:05:00|956.85|951.85|956.5|951.5|957.7|952.7|955.85|950.85|362
1711793400000|2024-03-30 10:10:00|956.53|951.53|956.98|951.98|957.33|952.33|955.8|950.8|326
1711793700000|2024-03-30 10:15:00|956.93|951.93|956.28|951.28|957.23|952.23|954.75|949.75|394
1711794000000|2024-03-30 10:20:00|956.25|951.25|956.55|951.55|957.15|952.15|956.15|951.15|239
1711794300000|2024-03-30 10:25:00|956.45|951.45|956.33|951.33|956.6|951.6|955.95|950.95|91
1711794600000|2024-03-30 10:30:00|956.35|951.35|956.55|951.55|957|952|955.8|950.8|271
1711794900000|2024-03-30 10:35:00|956.58|951.58|957.95|952.95|958.05|953.05|955.6|950.6|374
1711795200000|2024-03-30 10:40:00|957.9|952.9|956.8|951.8|958.05|953.05|956.8|951.8|147
1711795500000|2024-03-30 10:45:00|956.75|951.75|954.75|949.75|956.75|951.75|954.35|949.35|299
1711795800000|2024-03-30 10:50:00|954.8|949.8|956.08|951.08|956.13|951.13|954.3|949.3|277
1711796100000|2024-03-30 10:55:00|956.05|951.05|955.55|950.55|956.45|951.45|955.18|950.18|244
1711796400000|2024-03-30 11:00:00|955.58|950.58|957.6|952.6|957.65|952.65|955.55|950.55|433
1711796700000|2024-03-30 11:05:00|957.7|952.7|958.15|953.15|959.15|954.15|957.68|952.68|140
1711797000000|2024-03-30 11:10:00|958.2|953.2|957.33|952.33|958.9|953.9|957.1|952.1|210
1711797300000|2024-03-30 11:15:00|957.35|952.35|958.18|953.18|959.2|954.2|956.6|951.6|348
1711797600000|2024-03-30 11:20:00|958.15|953.15|956.53|951.53|958.35|953.35|956.35|951.35|297
1711797900000|2024-03-30 11:25:00|956.63|951.63|957.48|952.48|958.05|953.05|956.55|951.55|395
1711798200000|2024-03-30 11:30:00|957.45|952.45|960.4|955.4|960.4|955.4|957.45|952.45|160
1711798500000|2024-03-30 11:35:00|960.5|955.5|960.85|955.85|961.2|956.2|960.4|955.4|229
1711798800000|2024-03-30 11:40:00|960.83|955.83|960.3|955.3|960.85|955.85|960.15|955.15|163
1711799100000|2024-03-30 11:45:00|960.28|955.28|960.5|955.5|962.2|957.2|959.75|954.75|228
1711799400000|2024-03-30 11:50:00|960.45|955.45|962.38|957.38|962.45|957.45|960|955|163
1711799700000|2024-03-30 11:55:00|962.4|957.4|962.35|957.35|963.35|958.35|962.2|957.2|328
1711800000000|2024-03-30 12:00:00|962.5|957.5|960.95|955.95|963.5|958.5|960.8|955.8|439
1711800300000|2024-03-30 12:05:00|961|956|959.15|954.15|961.75|956.75|958.3|953.3|321
1711800600000|2024-03-30 12:10:00|959.13|954.13|960.18|955.18|960.75|955.75|958.55|953.55|450
1711800900000|2024-03-30 12:15:00|960.2|955.2|961.1|956.1|961.95|956.95|960.15|955.15|270
1711801200000|2024-03-30 12:20:00|961|956|959.03|954.03|961|956|958.7|953.7|367
1711801500000|2024-03-30 12:25:00|958.95|953.95|960.35|955.35|960.35|955.35|958.75|953.75|317
1711801800000|2024-03-30 12:30:00|960.4|955.4|959.35|954.35|961.5|956.5|959.35|954.35|319
1711802100000|2024-03-30 12:35:00|959.3|954.3|959.85|954.85|961.08|956.08|959.05|954.05|293
1711802400000|2024-03-30 12:40:00|959.8|954.8|961.7|956.7|962.15|957.15|959.8|954.8|353
1711802700000|2024-03-30 12:45:00|961.75|956.75|960.8|955.8|962.2|957.2|960.45|955.45|435
1711803000000|2024-03-30 12:50:00|960.78|955.78|959.55|954.55|961.23|956.23|958.95|953.95|391
1711803300000|2024-03-30 12:55:00|959.6|954.6|959.5|954.5|959.78|954.78|958.95|953.95|420
1711803600000|2024-03-30 13:00:00|959.53|954.53|957.63|952.63|959.58|954.58|957.35|952.35|411
1711803900000|2024-03-30 13:05:00|957.6|952.6|957.7|952.7|958.63|953.63|957|952|418
1711804200000|2024-03-30 13:10:00|957.73|952.73|955.8|950.8|958.53|953.53|955.8|950.8|247
1711804500000|2024-03-30 13:15:00|955.75|950.75|958.6|953.6|958.65|953.65|955.65|950.65|406
1711804800000|2024-03-30 13:20:00|958.58|953.58|957.35|952.35|958.68|953.68|957.33|952.33|351
1711805100000|2024-03-30 13:25:00|957.3|952.3|957.03|952.03|958.08|953.08|957|952|317
1711805400000|2024-03-30 13:30:00|957|952|954.48|949.48|957.03|952.03|954.1|949.1|420
1711805700000|2024-03-30 13:35:00|954.58|949.58|956.9|951.9|957.1|952.1|954.53|949.53|458
1711806000000|2024-03-30 13:40:00|956.93|951.93|957.1|952.1|958.35|953.35|956.93|951.93|332
1711806300000|2024-03-30 13:45:00|957.13|952.13|955.45|950.45|957.35|952.35|955.45|950.45|305
1711806600000|2024-03-30 13:50:00|955.5|950.5|955.55|950.55|956.35|951.35|954.9|949.9|323
1711806900000|2024-03-30 13:55:00|955.58|950.58|955.65|950.65|956.08|951.08|955.15|950.15|242
1711807200000|2024-03-30 14:00:00|955.6|950.6|956.1|951.1|956.3|951.3|955.1|950.1|427
1711807500000|2024-03-30 14:05:00|956.05|951.05|955.25|950.25|956.38|951.38|954.68|949.68|236
1711807800000|2024-03-30 14:10:00|955.28|950.28|955.5|950.5|955.6|950.6|954.65|949.65|142
1711808100000|2024-03-30 14:15:00|955.55|950.55|957.55|952.55|957.65|952.65|955.55|950.55|233
1711808400000|2024-03-30 14:20:00|957.6|952.6|956.55|951.55|957.6|952.6|956.05|951.05|325
1711808700000|2024-03-30 14:25:00|956.53|951.53|955.38|950.38|956.53|951.53|955.05|950.05|315
1711809000000|2024-03-30 14:30:00|955.4|950.4|955.75|950.75|956.33|951.33|954.8|949.8|364
1711809300000|2024-03-30 14:35:00|955.78|950.78|954.35|949.35|957|952|954.35|949.35|337
1711809600000|2024-03-30 14:40:00|954.25|949.25|953.13|948.13|954.25|949.25|951.25|946.25|464
1711809900000|2024-03-30 14:45:00|953.1|948.1|952.28|947.28|954.2|949.2|952.15|947.15|444
1711810200000|2024-03-30 14:50:00|952.25|947.25|955.05|950.05|955.3|950.3|952.25|947.25|499
1711810500000|2024-03-30 14:55:00|955.08|950.08|954.8|949.8|955.75|950.75|954.55|949.55|404
1711810800000|2024-03-30 15:00:00|954.83|949.83|955.1|950.1|956.5|951.5|954.25|949.25|515
1711811100000|2024-03-30 15:05:00|955.13|950.13|957.3|952.3|957.6|952.6|954.55|949.55|473
1711811400000|2024-03-30 15:10:00|957.33|952.33|957.95|952.95|958.13|953.13|957.2|952.2|273
1711811700000|2024-03-30 15:15:00|957.93|952.93|957.2|952.2|958.45|953.45|957.2|952.2|203
1711812000000|2024-03-30 15:20:00|957.15|952.15|956.68|951.68|957.15|952.15|955.38|950.38|397
1711812300000|2024-03-30 15:25:00|956.63|951.63|955.85|950.85|956.95|951.95|955.8|950.8|230
1711812600000|2024-03-30 15:30:00|955.8|950.8|955.28|950.28|955.8|950.8|953.75|948.75|271
1711812900000|2024-03-30 15:35:00|955.25|950.25|955.75|950.75|956.05|951.05|954.35|949.35|401
1711813200000|2024-03-30 15:40:00|955.7|950.7|956.83|951.83|957.38|952.38|955.7|950.7|424
1711813500000|2024-03-30 15:45:00|956.85|951.85|954.9|949.9|956.95|951.95|954.8|949.8|339
1711813800000|2024-03-30 15:50:00|954.93|949.93|954.7|949.7|955.48|950.48|954.4|949.4|356
1711814100000|2024-03-30 15:55:00|954.73|949.73|954.75|949.75|955.25|950.25|954.3|949.3|288
1711814400000|2024-03-30 16:00:00|954.83|949.83|953.53|948.53|955.13|950.13|953.3|948.3|443
1711814700000|2024-03-30 16:05:00|953.55|948.55|952.9|947.9|954.45|949.45|952.65|947.65|400
1711815000000|2024-03-30 16:10:00|952.88|947.88|952.6|947.6|953.65|948.65|952.58|947.58|301
1711815300000|2024-03-30 16:15:00|952.63|947.63|950.2|945.2|952.8|947.8|949.03|944.03|581
1711815600000|2024-03-30 16:20:00|950.25|945.25|952.75|947.75|953.43|948.43|950.15|945.15|427
1711815900000|2024-03-30 16:25:00|952.9|947.9|953.2|948.2|953.55|948.55|952.75|947.75|375
1711816200000|2024-03-30 16:30:00|953.18|948.18|956.65|951.65|956.85|951.85|953|948|385
1711816500000|2024-03-30 16:35:00|956.68|951.68|954.65|949.65|956.68|951.68|954.5|949.5|179
1711816800000|2024-03-30 16:40:00|954.6|949.6|951.35|946.35|954.6|949.6|950.35|945.35|351
1711817100000|2024-03-30 16:45:00|951.25|946.25|956.8|951.8|956.98|951.98|950.6|945.6|568
1711817400000|2024-03-30 16:50:00|956.75|951.75|956.55|951.55|958.23|953.23|956.05|951.05|439
1711817700000|2024-03-30 16:55:00|956.6|951.6|956.5|951.5|957.48|952.48|956.45|951.45|259
1711818000000|2024-03-30 17:00:00|956.45|951.45|955.1|950.1|956.45|951.45|954.9|949.9|348
1711818300000|2024-03-30 17:05:00|955.18|950.18|955.08|950.08|956.05|951.05|954.4|949.4|357
1711818600000|2024-03-30 17:10:00|955.05|950.05|953.25|948.25|955.08|950.08|953.25|948.25|270
1711818900000|2024-03-30 17:15:00|953.15|948.15|953.1|948.1|954.9|949.9|952.75|947.75|376
1711819200000|2024-03-30 17:20:00|953.08|948.08|953.65|948.65|955.1|950.1|952.9|947.9|370
1711819500000|2024-03-30 17:25:00|953.73|948.73|955.28|950.28|955.28|950.28|953.55|948.55|326
1711819800000|2024-03-30 17:30:00|955.25|950.25|954.5|949.5|955.38|950.38|954.15|949.15|345
1711820100000|2024-03-30 17:35:00|954.45|949.45|953.7|948.7|955.13|950.13|953.55|948.55|268
1711820400000|2024-03-30 17:40:00|953.73|948.73|954.5|949.5|954.5|949.5|953.05|948.05|158
1711820700000|2024-03-30 17:45:00|954.45|949.45|952.35|947.35|954.45|949.45|952.15|947.15|160
1711821000000|2024-03-30 17:50:00|952.3|947.3|953.8|948.8|953.8|948.8|952.3|947.3|219
1711821300000|2024-03-30 17:55:00|953.83|948.83|954.35|949.35|954.95|949.95|953.83|948.83|130
1711821600000|2024-03-30 18:00:00|954.3|949.3|954.98|949.98|955.08|950.08|953.9|948.9|274
1711821900000|2024-03-30 18:05:00|954.95|949.95|952.8|947.8|955.1|950.1|952.8|947.8|289
1711822200000|2024-03-30 18:10:00|952.85|947.85|953.2|948.2|954.18|949.18|952|947|370
1711822500000|2024-03-30 18:15:00|953.3|948.3|953.45|948.45|954.48|949.48|953.05|948.05|375
1711822800000|2024-03-30 18:20:00|953.5|948.5|955.15|950.15|955.45|950.45|953.45|948.45|337
1711823100000|2024-03-30 18:25:00|955.25|950.25|955.08|950.08|955.45|950.45|954.95|949.95|201
1711823400000|2024-03-30 18:30:00|955.05|950.05|954.45|949.45|955.45|950.45|953.45|948.45|208
1711823700000|2024-03-30 18:35:00|954.53|949.53|953.28|948.28|954.55|949.55|953.23|948.23|97
1711824000000|2024-03-30 18:40:00|953.25|948.25|952.65|947.65|954.05|949.05|952.65|947.65|132
1711824300000|2024-03-30 18:45:00|952.6|947.6|953.53|948.53|953.75|948.75|952.2|947.2|270
1711824600000|2024-03-30 18:50:00|953.5|948.5|951.8|946.8|954.15|949.15|951.75|946.75|188
1711824900000|2024-03-30 18:55:00|951.88|946.88|951.93|946.93|952.6|947.6|951.83|946.83|252
1711825200000|2024-03-30 19:00:00|951.7|946.7|947.58|942.58|951.7|946.7|947.35|942.35|397
1711825500000|2024-03-30 19:05:00|947.53|942.53|946.9|941.9|948.78|943.78|946.35|941.35|455
1711825800000|2024-03-30 19:10:00|947|942|945.58|940.58|947.1|942.1|944.55|939.55|476
1711826100000|2024-03-30 19:15:00|945.6|940.6|946.68|941.68|947.03|942.03|943.95|938.95|618
1711826400000|2024-03-30 19:20:00|946.7|941.7|948.28|943.28|948.28|943.28|945.9|940.9|605
1711826700000|2024-03-30 19:25:00|948.3|943.3|948.85|943.85|948.98|943.98|947.65|942.65|331
1711827000000|2024-03-30 19:30:00|948.88|943.88|949.6|944.6|950.43|945.43|947.25|942.25|384
1711827300000|2024-03-30 19:35:00|949.63|944.63|949.8|944.8|950.3|945.3|948.73|943.73|316
1711827600000|2024-03-30 19:40:00|949.7|944.7|949.88|944.88|950.35|945.35|949.65|944.65|202
1711827900000|2024-03-30 19:45:00|949.9|944.9|950.18|945.18|950.33|945.33|949.2|944.2|460
1711828200000|2024-03-30 19:50:00|950.28|945.28|952|947|952.1|947.1|949.98|944.98|368
1711828500000|2024-03-30 19:55:00|952.05|947.05|952.15|947.15|952.35|947.35|951.6|946.6|141
1711828800000|2024-03-30 20:00:00|952.1|947.1|951.3|946.3|952.13|947.13|950.05|945.05|482
1711829100000|2024-03-30 20:05:00|951.4|946.4|950.95|945.95|951.9|946.9|950.85|945.85|374
1711829400000|2024-03-30 20:10:00|951|946|952.45|947.45|953|948|950.1|945.1|422
1711829700000|2024-03-30 20:15:00|952.4|947.4|953.05|948.05|953.68|948.68|952.3|947.3|326
1711830000000|2024-03-30 20:20:00|953.08|948.08|952.83|947.83|953.4|948.4|952.15|947.15|575
1711830300000|2024-03-30 20:25:00|952.88|947.88|953.98|948.98|954.45|949.45|952.88|947.88|307
1711830600000|2024-03-30 20:30:00|953.95|948.95|954.03|949.03|954.05|949.05|952.7|947.7|413
1711830900000|2024-03-30 20:35:00|954.08|949.08|953.93|948.93|955|950|953.63|948.63|282
1711831200000|2024-03-30 20:40:00|953.98|948.98|954.7|949.7|954.95|949.95|951.8|946.8|391
1711831500000|2024-03-30 20:45:00|954.65|949.65|952.25|947.25|954.78|949.78|952|947|307
1711831800000|2024-03-30 20:50:00|952.2|947.2|951.15|946.15|952.33|947.33|951.1|946.1|364
1711832100000|2024-03-30 20:55:00|951.18|946.18|950.58|945.58|951.6|946.6|950.45|945.45|354
1711832400000|2024-03-30 21:00:00|950.63|945.63|951.4|946.4|951.65|946.65|950.1|945.1|510
1711832700000|2024-03-30 21:05:00|951.43|946.43|948.45|943.45|951.98|946.98|948.45|943.45|393
1711833000000|2024-03-30 21:10:00|948.35|943.35|947.75|942.75|948.98|943.98|947.5|942.5|326
1711833300000|2024-03-30 21:15:00|947.78|942.78|950.28|945.28|950.43|945.43|947.78|942.78|402
1711833600000|2024-03-30 21:20:00|950.3|945.3|949.58|944.58|951|946|949.53|944.53|229
1711833900000|2024-03-30 21:25:00|949.53|944.53|948.55|943.55|949.9|944.9|948.55|943.55|171
1711834200000|2024-03-30 21:30:00|948.5|943.5|947.65|942.65|949.15|944.15|947.45|942.45|409
1711834500000|2024-03-30 21:35:00|947.68|942.68|947.3|942.3|947.68|942.68|944.78|939.78|283
1711834800000|2024-03-30 21:40:00|947.25|942.25|947.2|942.2|947.4|942.4|946.58|941.58|430
1711835100000|2024-03-30 21:45:00|947.15|942.15|945.55|940.55|947.15|942.15|945.53|940.53|232
1711835400000|2024-03-30 21:50:00|945.48|940.48|945.2|940.2|945.48|940.48|942.93|937.93|314
1711835700000|2024-03-30 21:55:00|945.18|940.18|946.35|941.35|948.2|943.2|945.1|940.1|306
1711836000000|2024-03-30 22:00:00|946.28|941.28|945.03|940.03|946.4|941.4|943.85|938.85|501
1711836300000|2024-03-30 22:05:00|945|940|944|939|945.78|940.78|943.95|938.95|364
1711836600000|2024-03-30 22:10:00|944.03|939.03|944.73|939.73|944.75|939.75|943.3|938.3|333
1711836900000|2024-03-30 22:15:00|944.78|939.78|946.9|941.9|947.28|942.28|943.28|938.28|482
1711837200000|2024-03-30 22:20:00|946.8|941.8|947.03|942.03|947.55|942.55|946.6|941.6|485
1711837500000|2024-03-30 22:25:00|947.13|942.13|946.95|941.95|947.33|942.33|945.95|940.95|396
1711837800000|2024-03-30 22:30:00|946.93|941.93|945.38|940.38|946.93|941.93|944.68|939.68|529
1711838100000|2024-03-30 22:35:00|945.4|940.4|943.93|938.93|945.4|940.4|943.35|938.35|419
1711838400000|2024-03-30 22:40:00|943.95|938.95|943.4|938.4|944.95|939.95|943.4|938.4|438
1711838700000|2024-03-30 22:45:00|943.43|938.43|944.55|939.55|945.3|940.3|943.05|938.05|412
1711839000000|2024-03-30 22:50:00|944.5|939.5|943.38|938.38|944.63|939.63|942.9|937.9|330
1711839300000|2024-03-30 22:55:00|943.35|938.35|943.8|938.8|944.03|939.03|943.15|938.15|432
1711839600000|2024-03-30 23:00:00|943.83|938.83|945.2|940.2|945.8|940.8|942.58|937.58|299
1711839900000|2024-03-30 23:05:00|945.15|940.15|945.73|940.73|946.15|941.15|944.6|939.6|364
1711840200000|2024-03-30 23:10:00|945.75|940.75|945.15|940.15|946.75|941.75|944.95|939.95|351
1711840500000|2024-03-30 23:15:00|945.18|940.18|944.5|939.5|945.6|940.6|944.35|939.35|427
1711840800000|2024-03-30 23:20:00|944.55|939.55|943.8|938.8|944.68|939.68|943|938|418
1711841100000|2024-03-30 23:25:00|943.75|938.75|941.5|936.5|943.8|938.8|941.38|936.38|359
1711841400000|2024-03-30 23:30:00|941.55|936.55|943.25|938.25|943.9|938.9|941.55|936.55|371
1711841700000|2024-03-30 23:35:00|943.35|938.35|944.58|939.58|945.5|940.5|943.35|938.35|333
1711842000000|2024-03-30 23:40:00|944.55|939.55|944|939|945.05|940.05|943.55|938.55|286
1711842300000|2024-03-30 23:45:00|944.1|939.1|946|941|946.5|941.5|944|939|271
1711842600000|2024-03-30 23:50:00|945.93|940.93|946.53|941.53|946.65|941.65|945.38|940.38|346
1711842900000|2024-03-30 23:55:00|946.55|941.55|945.58|940.58|946.55|941.55|945.05|940.05|305
1711843200000|2024-03-31 00:00:00|945.55|940.55|944.4|939.4|945.6|940.6|944.1|939.1|473
1711843500000|2024-03-31 00:05:00|944.38|939.38|945.83|940.83|946.68|941.68|944|939|431
1711843800000|2024-03-31 00:10:00|945.88|940.88|946.85|941.85|946.93|941.93|945.73|940.73|270
1711844100000|2024-03-31 00:15:00|946.9|941.9|948.2|943.2|949.48|944.48|946.88|941.88|300
1711844400000|2024-03-31 00:20:00|948.18|943.18|949.35|944.35|951.1|946.1|947.85|942.85|408
1711844700000|2024-03-31 00:25:00|949.3|944.3|950.55|945.55|950.93|945.93|949.13|944.13|349
1711845000000|2024-03-31 00:30:00|950.5|945.5|948.2|943.2|950.53|945.53|946.88|941.88|646
1711845300000|2024-03-31 00:35:00|948.25|943.25|949.1|944.1|950.3|945.3|947.4|942.4|526
1711845600000|2024-03-31 00:40:00|949.13|944.13|949.3|944.3|949.9|944.9|948.5|943.5|370
1711845900000|2024-03-31 00:45:00|949.33|944.33|949.25|944.25|950.5|945.5|948.6|943.6|413
1711846200000|2024-03-31 00:50:00|949.2|944.2|949.4|944.4|949.43|944.43|947.85|942.85|397
1711846500000|2024-03-31 00:55:00|949.43|944.43|948.93|943.93|949.53|944.53|948.7|943.7|373
1711846800000|2024-03-31 01:00:00|948.9|943.9|951.1|946.1|951.1|946.1|948.68|943.68|515
1711847100000|2024-03-31 01:05:00|951.15|946.15|953.05|948.05|953.05|948.05|951.15|946.15|329
1711847400000|2024-03-31 01:10:00|953.03|948.03|952.55|947.55|953.9|948.9|952.5|947.5|337
1711847700000|2024-03-31 01:15:00|952.6|947.6|952.35|947.35|953.03|948.03|950.98|945.98|512
1711848000000|2024-03-31 01:20:00|952.33|947.33|951.3|946.3|953.28|948.28|951.28|946.28|470
1711848300000|2024-03-31 01:25:00|951.28|946.28|951.65|946.65|952.3|947.3|950.65|945.65|428
1711848600000|2024-03-31 01:30:00|951.6|946.6|951.48|946.48|951.6|946.6|949.4|944.4|488
1711848900000|2024-03-31 01:35:00|951.5|946.5|950.48|945.48|951.63|946.63|949.83|944.83|394
1711849200000|2024-03-31 01:40:00|950.5|945.5|951.05|946.05|951.65|946.65|950.43|945.43|506
1711849500000|2024-03-31 01:45:00|951.03|946.03|951.13|946.13|951.38|946.38|950.25|945.25|397
1711849800000|2024-03-31 01:50:00|951.08|946.08|952.38|947.38|952.45|947.45|951.03|946.03|328
1711850100000|2024-03-31 01:55:00|952.33|947.33|951.05|946.05|952.45|947.45|950.65|945.65|413
1711850400000|2024-03-31 02:00:00|951.08|946.08|949.9|944.9|951.13|946.13|949.1|944.1|386
1711850700000|2024-03-31 02:05:00|949.88|944.88|950.4|945.4|950.45|945.45|949.28|944.28|366
1711851000000|2024-03-31 02:10:00|950.38|945.38|952.25|947.25|953.2|948.2|950.23|945.23|476
1711851300000|2024-03-31 02:15:00|952.23|947.23|951.48|946.48|952.45|947.45|951.2|946.2|448
1711851600000|2024-03-31 02:20:00|951.45|946.45|950.58|945.58|951.55|946.55|950|945|444
1711851900000|2024-03-31 02:25:00|950.6|945.6|951.78|946.78|952.25|947.25|950.5|945.5|415
1711852200000|2024-03-31 02:30:00|951.75|946.75|950.1|945.1|951.75|946.75|950.08|945.08|519
1711852500000|2024-03-31 02:35:00|950.08|945.08|949.78|944.78|950.45|945.45|949.68|944.68|319
1711852800000|2024-03-31 02:40:00|949.83|944.83|949.03|944.03|950|945|948.95|943.95|308
1711853100000|2024-03-31 02:45:00|948.98|943.98|948.63|943.63|949.03|944.03|947.65|942.65|271
1711853400000|2024-03-31 02:50:00|948.6|943.6|948.48|943.48|948.8|943.8|947.55|942.55|357
1711853700000|2024-03-31 02:55:00|948.43|943.43|949|944|949.28|944.28|948|943|276
1711854000000|2024-03-31 03:00:00|948.98|943.98|948.98|943.98|949.1|944.1|948.05|943.05|313
1711854300000|2024-03-31 03:05:00|948.95|943.95|948.45|943.45|949.55|944.55|947.98|942.98|391
1711854600000|2024-03-31 03:10:00|948.5|943.5|947.95|942.95|948.73|943.73|947.35|942.35|333
1711854900000|2024-03-31 03:15:00|947.93|942.93|947.45|942.45|948|943|945.15|940.15|427
1711855200000|2024-03-31 03:20:00|947.5|942.5|947.95|942.95|948.85|943.85|947.5|942.5|340
1711855500000|2024-03-31 03:25:00|947.98|942.98|948.85|943.85|948.95|943.95|947.78|942.78|223
1711855800000|2024-03-31 03:30:00|948.83|943.83|948.28|943.28|949.65|944.65|947.73|942.73|301
1711856100000|2024-03-31 03:35:00|948.25|943.25|949.9|944.9|950.05|945.05|947.98|942.98|393
1711856400000|2024-03-31 03:40:00|949.88|944.88|948.93|943.93|949.88|944.88|948.75|943.75|283
1711856700000|2024-03-31 03:45:00|948.95|943.95|947.53|942.53|949|944|946.4|941.4|334
1711857000000|2024-03-31 03:50:00|947.58|942.58|947.8|942.8|947.83|942.83|946.6|941.6|340
1711857300000|2024-03-31 03:55:00|947.83|942.83|948.15|943.15|948.43|943.43|947.5|942.5|275
1711857600000|2024-03-31 04:00:00|948.13|943.13|946.55|941.55|948.18|943.18|946.55|941.55|327
1711857900000|2024-03-31 04:05:00|946.6|941.6|947.95|942.95|947.98|942.98|946.53|941.53|280
1711858200000|2024-03-31 04:10:00|947.98|942.98|950.88|945.88|950.95|945.95|947.98|942.98|300
1711858500000|2024-03-31 04:15:00|950.9|945.9|949.65|944.65|951.45|946.45|949.43|944.43|326
1711858800000|2024-03-31 04:20:00|949.68|944.68|949.48|944.48|949.7|944.7|948.55|943.55|371
1711859100000|2024-03-31 04:25:00|949.5|944.5|952.23|947.23|952.4|947.4|949.35|944.35|287
1711859400000|2024-03-31 04:30:00|952.25|947.25|951.8|946.8|952.5|947.5|951.43|946.43|414
1711859700000|2024-03-31 04:35:00|951.88|946.88|952.9|947.9|953.35|948.35|951.88|946.88|295
1711860000000|2024-03-31 04:40:00|952.8|947.8|954.25|949.25|954.65|949.65|952.38|947.38|358
1711860300000|2024-03-31 04:45:00|954.28|949.28|952.68|947.68|954.3|949.3|952.43|947.43|440
1711860600000|2024-03-31 04:50:00|952.65|947.65|951.83|946.83|952.78|947.78|951.03|946.03|243
1711860900000|2024-03-31 04:55:00|951.8|946.8|951.08|946.08|951.83|946.83|950.73|945.73|339
1711861200000|2024-03-31 05:00:00|951.05|946.05|950.8|945.8|951.58|946.58|949.95|944.95|366
1711861500000|2024-03-31 05:05:00|950.83|945.83|952.05|947.05|952.45|947.45|950.28|945.28|375
1711861800000|2024-03-31 05:10:00|952.03|947.03|956.68|951.68|956.7|951.7|951.13|946.13|444
1711862100000|2024-03-31 05:15:00|956.73|951.73|956.68|951.68|957.35|952.35|955.78|950.78|568
1711862400000|2024-03-31 05:20:00|956.7|951.7|957.85|952.85|959.15|954.15|956.68|951.68|493
1711862700000|2024-03-31 05:25:00|957.83|952.83|956.75|951.75|958.65|953.65|956.43|951.43|570
1711863000000|2024-03-31 05:30:00|956.73|951.73|956.2|951.2|957.33|952.33|956.18|951.18|549
1711863300000|2024-03-31 05:35:00|956.23|951.23|957.15|952.15|958.03|953.03|955.98|950.98|479
1711863600000|2024-03-31 05:40:00|957.13|952.13|957.35|952.35|957.38|952.38|956.43|951.43|350
1711863900000|2024-03-31 05:45:00|957.33|952.33|958.38|953.38|958.98|953.98|957.25|952.25|516
1711864200000|2024-03-31 05:50:00|958.35|953.35|957.4|952.4|959.2|954.2|957.03|952.03|483
1711864500000|2024-03-31 05:55:00|957.38|952.38|957.93|952.93|958.13|953.13|957.23|952.23|378
1711864800000|2024-03-31 06:00:00|957.95|952.95|959.25|954.25|959.65|954.65|957.9|952.9|457
1711865100000|2024-03-31 06:05:00|959.23|954.23|959.13|954.13|959.63|954.63|958.53|953.53|331
1711865400000|2024-03-31 06:10:00|959.1|954.1|957.53|952.53|959.15|954.15|957.43|952.43|438
1711865700000|2024-03-31 06:15:00|957.48|952.48|958.28|953.28|958.65|953.65|956.95|951.95|501
1711866000000|2024-03-31 06:20:00|958.25|953.25|958.9|953.9|959.35|954.35|958.25|953.25|452
1711866300000|2024-03-31 06:25:00|958.83|953.83|958.03|953.03|958.83|953.83|957.35|952.35|445
1711866600000|2024-03-31 06:30:00|957.98|952.98|957.55|952.55|958.05|953.05|956.88|951.88|489
1711866900000|2024-03-31 06:35:00|957.6|952.6|957.8|952.8|958.15|953.15|956.6|951.6|442
1711867200000|2024-03-31 06:40:00|957.78|952.78|954.8|949.8|957.83|952.83|954.33|949.33|329
1711867500000|2024-03-31 06:45:00|954.83|949.83|953.6|948.6|954.83|949.83|952.5|947.5|375
1711867800000|2024-03-31 06:50:00|953.73|948.73|955.93|950.93|955.98|950.98|953.73|948.73|258
1711868100000|2024-03-31 06:55:00|956|951|955.3|950.3|957.28|952.28|954.15|949.15|634
1711868400000|2024-03-31 07:00:00|955.33|950.33|956.4|951.4|956.43|951.43|954.7|949.7|385
1711868700000|2024-03-31 07:05:00|956.43|951.43|956.75|951.75|957.45|952.45|956.18|951.18|233
1711869000000|2024-03-31 07:10:00|956.73|951.73|957.65|952.65|958.2|953.2|955.9|950.9|277
1711869300000|2024-03-31 07:15:00|957.68|952.68|958.78|953.78|959.68|954.68|957.28|952.28|344
1711869600000|2024-03-31 07:20:00|958.8|953.8|958.83|953.83|959.48|954.48|958.55|953.55|256
1711869900000|2024-03-31 07:25:00|958.85|953.85|958.33|953.33|959|954|958.18|953.18|304
1711870200000|2024-03-31 07:30:00|958.43|953.43|958.45|953.45|958.65|953.65|956.95|951.95|434
1711870500000|2024-03-31 07:35:00|958.43|953.43|957.25|952.25|958.73|953.73|957.1|952.1|389
1711870800000|2024-03-31 07:40:00|957.28|952.28|957.95|952.95|957.98|952.98|956.25|951.25|349
1711871100000|2024-03-31 07:45:00|957.98|952.98|959.5|954.5|960.23|955.23|957.95|952.95|372
1711871400000|2024-03-31 07:50:00|959.48|954.48|960.03|955.03|960.25|955.25|959.43|954.43|347
1711871700000|2024-03-31 07:55:00|960|955|959.75|954.75|960.6|955.6|959.63|954.63|288
1711872000000|2024-03-31 08:00:00|959.8|954.8|958.28|953.28|960.23|955.23|957.53|952.53|539
1711872300000|2024-03-31 08:05:00|958.25|953.25|957.78|952.78|958.58|953.58|957.7|952.7|298
1711872600000|2024-03-31 08:10:00|957.75|952.75|958.03|953.03|958.68|953.68|957.73|952.73|268
1711872900000|2024-03-31 08:15:00|958.05|953.05|958.13|953.13|958.63|953.63|957.78|952.78|337
1711873200000|2024-03-31 08:20:00|958.15|953.15|958.78|953.78|959|954|958.13|953.13|355
1711873500000|2024-03-31 08:25:00|958.75|953.75|958.28|953.28|958.78|953.78|957.88|952.88|290
1711873800000|2024-03-31 08:30:00|958.33|953.33|959.83|954.83|960|955|958.18|953.18|331
1711874100000|2024-03-31 08:35:00|959.78|954.78|958.48|953.48|959.8|954.8|958.38|953.38|341
1711874400000|2024-03-31 08:40:00|958.43|953.43|957.88|952.88|958.93|953.93|957.13|952.13|343
1711874700000|2024-03-31 08:45:00|957.85|952.85|957.15|952.15|958.4|953.4|956.95|951.95|477
1711875000000|2024-03-31 08:50:00|957.18|952.18|957.23|952.23|957.65|952.65|956.8|951.8|426
1711875300000|2024-03-31 08:55:00|957.2|952.2|957.5|952.5|957.93|952.93|956.78|951.78|332
1711875600000|2024-03-31 09:00:00|957.55|952.55|958.9|953.9|958.98|953.98|957.5|952.5|401
1711875900000|2024-03-31 09:05:00|958.93|953.93|957.5|952.5|959.28|954.28|956.98|951.98|503
1711876200000|2024-03-31 09:10:00|957.53|952.53|958.85|953.85|958.85|953.85|957.25|952.25|303
1711876500000|2024-03-31 09:15:00|958.83|953.83|958.05|953.05|959.2|954.2|956.48|951.48|492
1711876800000|2024-03-31 09:20:00|958.03|953.03|960.23|955.23|960.53|955.53|957.75|952.75|313
1711877100000|2024-03-31 09:25:00|960.25|955.25|961.7|956.7|961.7|956.7|960.18|955.18|317
1711877400000|2024-03-31 09:30:00|961.68|956.68|960.35|955.35|961.88|956.88|960.3|955.3|318
1711877700000|2024-03-31 09:35:00|960.3|955.3|959.73|954.73|960.65|955.65|959.58|954.58|417
1711878000000|2024-03-31 09:40:00|959.7|954.7|961.03|956.03|961.03|956.03|959.63|954.63|244
1711878300000|2024-03-31 09:45:00|961|956|959.8|954.8|961.03|956.03|959.68|954.68|380
1711878600000|2024-03-31 09:50:00|959.78|954.78|959.18|954.18|959.95|954.95|958.98|953.98|367
1711878900000|2024-03-31 09:55:00|959.15|954.15|958.4|953.4|959.18|954.18|958.2|953.2|294
1711879200000|2024-03-31 10:00:00|958.38|953.38|958.53|953.53|959.08|954.08|958.3|953.3|434
1711879500000|2024-03-31 10:05:00|958.55|953.55|958.6|953.6|959.15|954.15|958.13|953.13|280
1711879800000|2024-03-31 10:10:00|958.58|953.58|958.5|953.5|958.88|953.88|958.43|953.43|284
1711880100000|2024-03-31 10:15:00|958.55|953.55|958.48|953.48|959.63|954.63|958.4|953.4|323
1711880400000|2024-03-31 10:20:00|958.5|953.5|958.75|953.75|959|954|958.13|953.13|266
1711880700000|2024-03-31 10:25:00|958.78|953.78|959.58|954.58|959.6|954.6|958.33|953.33|298
1711881000000|2024-03-31 10:30:00|959.55|954.55|959.65|954.65|959.93|954.93|958.9|953.9|290
1711881300000|2024-03-31 10:35:00|959.68|954.68|959.9|954.9|960.05|955.05|959.3|954.3|330
1711881600000|2024-03-31 10:40:00|959.93|954.93|962.6|957.6|962.63|957.63|959.93|954.93|182
1711881900000|2024-03-31 10:45:00|962.55|957.55|960.95|955.95|962.55|957.55|960.93|955.93|359
1711882200000|2024-03-31 10:50:00|960.98|955.98|959.85|954.85|961.28|956.28|959.7|954.7|179
1711882500000|2024-03-31 10:55:00|959.9|954.9|959.4|954.4|959.95|954.95|959.38|954.38|144
1711882800000|2024-03-31 11:00:00|959.45|954.45|961.15|956.15|961.15|956.15|959.45|954.45|388
1711883100000|2024-03-31 11:05:00|961.18|956.18|960.45|955.45|961.73|956.73|960.35|955.35|310
1711883400000|2024-03-31 11:10:00|960.43|955.43|960.53|955.53|961.5|956.5|960.35|955.35|491
1711883700000|2024-03-31 11:15:00|960.58|955.58|959.95|954.95|960.73|955.73|959.6|954.6|385
1711884000000|2024-03-31 11:20:00|959.9|954.9|957.35|952.35|959.9|954.9|956.85|951.85|268
1711884300000|2024-03-31 11:25:00|957.38|952.38|957.4|952.4|957.93|952.93|956.95|951.95|454
1711884600000|2024-03-31 11:30:00|957.5|952.5|956.75|951.75|957.58|952.58|956.45|951.45|316
1711884900000|2024-03-31 11:35:00|956.73|951.73|957.58|952.58|957.63|952.63|956.53|951.53|282
1711885200000|2024-03-31 11:40:00|957.63|952.63|958.03|953.03|958.6|953.6|957.45|952.45|239
1711885500000|2024-03-31 11:45:00|958|953|957.03|952.03|958|953|956.85|951.85|252
1711885800000|2024-03-31 11:50:00|957.05|952.05|958.5|953.5|958.55|953.55|957.03|952.03|339
1711886100000|2024-03-31 11:55:00|958.53|953.53|958.3|953.3|958.95|953.95|958.25|953.25|233
1711886400000|2024-03-31 12:00:00|958.33|953.33|958.6|953.6|958.88|953.88|958.25|953.25|287
1711886700000|2024-03-31 12:05:00|958.63|953.63|958.68|953.68|959.05|954.05|957.9|952.9|218
1711887000000|2024-03-31 12:10:00|958.8|953.8|959.73|954.73|960.13|955.13|958.7|953.7|444
1711887300000|2024-03-31 12:15:00|959.75|954.75|956.98|951.98|960.1|955.1|956.9|951.9|518
1711887600000|2024-03-31 12:20:00|957|952|957.73|952.73|957.73|952.73|956.68|951.68|455
1711887900000|2024-03-31 12:25:00|957.7|952.7|958|953|958.93|953.93|957.65|952.65|510
1711888200000|2024-03-31 12:30:00|957.95|952.95|958.73|953.73|958.88|953.88|957.88|952.88|474
1711888500000|2024-03-31 12:35:00|958.78|953.78|959.13|954.13|959.53|954.53|958.5|953.5|295
1711888800000|2024-03-31 12:40:00|959.15|954.15|958.68|953.68|959.3|954.3|957.73|952.73|390
1711889100000|2024-03-31 12:45:00|958.58|953.58|959.48|954.48|959.68|954.68|958.35|953.35|386
1711889400000|2024-03-31 12:50:00|959.45|954.45|959.08|954.08|959.88|954.88|959.03|954.03|353
1711889700000|2024-03-31 12:55:00|959.1|954.1|959.28|954.28|959.53|954.53|958.85|953.85|270
1711890000000|2024-03-31 13:00:00|959.25|954.25|959.35|954.35|959.6|954.6|958.95|953.95|359
1711890300000|2024-03-31 13:05:00|959.38|954.38|959.68|954.68|959.93|954.93|958.95|953.95|436
1711890600000|2024-03-31 13:10:00|959.7|954.7|960.3|955.3|960.5|955.5|959.2|954.2|483
1711890900000|2024-03-31 13:15:00|960.25|955.25|960.05|955.05|961.05|956.05|959.8|954.8|557
1711891200000|2024-03-31 13:20:00|960.08|955.08|960.18|955.18|960.85|955.85|959.9|954.9|480
1711891500000|2024-03-31 13:25:00|960.23|955.23|960.1|955.1|960.78|955.78|959.7|954.7|310
1711891800000|2024-03-31 13:30:00|960.15|955.15|959.58|954.58|960.55|955.55|959.18|954.18|487
1711892100000|2024-03-31 13:35:00|959.6|954.6|959.78|954.78|960.5|955.5|959.35|954.35|417
1711892400000|2024-03-31 13:40:00|959.8|954.8|959.23|954.23|960.28|955.28|959.23|954.23|266
1711892700000|2024-03-31 13:45:00|959.2|954.2|960.5|955.5|960.55|955.55|959.08|954.08|316
1711893000000|2024-03-31 13:50:00|960.48|955.48|959.7|954.7|960.48|955.48|959.63|954.63|291
1711893300000|2024-03-31 13:55:00|959.65|954.65|959.33|954.33|959.7|954.7|958.73|953.73|233
1711893600000|2024-03-31 14:00:00|959.38|954.38|958.85|953.85|959.65|954.65|957.75|952.75|527
1711893900000|2024-03-31 14:05:00|958.83|953.83|960.1|955.1|960.6|955.6|958.83|953.83|291
1711894200000|2024-03-31 14:10:00|960|955|960.1|955.1|960.35|955.35|959.6|954.6|157
1711894500000|2024-03-31 14:15:00|960.25|955.25|958.75|953.75|960.4|955.4|958.08|953.08|372
1711894800000|2024-03-31 14:20:00|958.7|953.7|958.68|953.68|959.73|954.73|958.45|953.45|329
1711895100000|2024-03-31 14:25:00|958.7|953.7|960.4|955.4|960.7|955.7|958.7|953.7|431
1711895400000|2024-03-31 14:30:00|960.45|955.45|960.33|955.33|960.58|955.58|959.15|954.15|477
1711895700000|2024-03-31 14:35:00|960.38|955.38|959.55|954.55|960.55|955.55|959.4|954.4|456
1711896000000|2024-03-31 14:40:00|959.58|954.58|961.25|956.25|961.33|956.33|959.5|954.5|355
1711896300000|2024-03-31 14:45:00|961.2|956.2|960.68|955.68|961.65|956.65|960.4|955.4|320
1711896600000|2024-03-31 14:50:00|960.65|955.65|959.85|954.85|960.83|955.83|959.3|954.3|394
1711896900000|2024-03-31 14:55:00|959.75|954.75|960.98|955.98|961.08|956.08|959.7|954.7|262
1711897200000|2024-03-31 15:00:00|961|956|960.13|955.13|961|956|959.38|954.38|481
1711897500000|2024-03-31 15:05:00|960.08|955.08|959.53|954.53|960.58|955.58|958.7|953.7|348
1711897800000|2024-03-31 15:10:00|959.55|954.55|960.3|955.3|960.7|955.7|959.5|954.5|231
1711898100000|2024-03-31 15:15:00|960.35|955.35|959.25|954.25|960.8|955.8|959.1|954.1|226
1711898400000|2024-03-31 15:20:00|959.23|954.23|960.4|955.4|960.45|955.45|958.48|953.48|390
1711898700000|2024-03-31 15:25:00|960.43|955.43|960.95|955.95|961.9|956.9|960.38|955.38|336
1711899000000|2024-03-31 15:30:00|961|956|962|957|962.8|957.8|961|956|307
1711899300000|2024-03-31 15:35:00|962.03|957.03|961.25|956.25|962.53|957.53|961.15|956.15|195
1711899600000|2024-03-31 15:40:00|961.28|956.28|959.9|954.9|961.43|956.43|959.9|954.9|188
1711899900000|2024-03-31 15:45:00|959.88|954.88|959.43|954.43|960.4|955.4|958.9|953.9|400
1711900200000|2024-03-31 15:50:00|959.45|954.45|959.4|954.4|959.63|954.63|958.98|953.98|304
1711900500000|2024-03-31 15:55:00|959.35|954.35|959.68|954.68|959.68|954.68|958.63|953.63|74
1711900800000|2024-03-31 16:00:00|959.73|954.73|960.03|955.03|960.85|955.85|958.68|953.68|508
1711901100000|2024-03-31 16:05:00|960.05|955.05|960.18|955.18|960.3|955.3|958.8|953.8|300
1711901400000|2024-03-31 16:10:00|960.2|955.2|962.25|957.25|962.25|957.25|960.2|955.2|309
1711901700000|2024-03-31 16:15:00|962.3|957.3|963.03|958.03|963.1|958.1|961.95|956.95|335
1711902000000|2024-03-31 16:20:00|963|958|961.2|956.2|963.03|958.03|961|956|264
1711902300000|2024-03-31 16:25:00|961.23|956.23|961.33|956.33|961.98|956.98|960.85|955.85|388
1711902600000|2024-03-31 16:30:00|961.3|956.3|961.55|956.55|961.83|956.83|960.43|955.43|403
1711902900000|2024-03-31 16:35:00|961.53|956.53|961.53|956.53|961.55|956.55|961.03|956.03|381
1711903200000|2024-03-31 16:40:00|961.5|956.5|961.3|956.3|961.7|956.7|961.28|956.28|212
1711903500000|2024-03-31 16:45:00|961.25|956.25|959.8|954.8|961.35|956.35|959.8|954.8|158
1711903800000|2024-03-31 16:50:00|959.75|954.75|958.88|953.88|959.75|954.75|958.6|953.6|173
1711904100000|2024-03-31 16:55:00|958.83|953.83|958.98|953.98|959.08|954.08|958.75|953.75|285
1711904400000|2024-03-31 17:00:00|958.93|953.93|958.45|953.45|958.93|953.93|958.3|953.3|200
1711904700000|2024-03-31 17:05:00|958.48|953.48|958.68|953.68|958.95|953.95|958.28|953.28|230
1711905000000|2024-03-31 17:10:00|958.65|953.65|958.18|953.18|958.7|953.7|957.98|952.98|260
1711905300000|2024-03-31 17:15:00|958.2|953.2|958.55|953.55|959|954|958.1|953.1|203
1711905600000|2024-03-31 17:20:00|958.48|953.48|957.08|952.08|958.5|953.5|956.98|951.98|99
1711905900000|2024-03-31 17:25:00|957.1|952.1|957.93|952.93|957.95|952.95|956.83|951.83|232
1711906200000|2024-03-31 17:30:00|957.98|952.98|957.13|952.13|958|953|957.13|952.13|188
1711906500000|2024-03-31 17:35:00|957.15|952.15|957.03|952.03|957.63|952.63|956.83|951.83|297
1711906800000|2024-03-31 17:40:00|956.98|951.98|956.73|951.73|957.4|952.4|956.73|951.73|273
1711907100000|2024-03-31 17:45:00|956.68|951.68|956.6|951.6|957.05|952.05|956.5|951.5|342
1711907400000|2024-03-31 17:50:00|956.65|951.65|957.33|952.33|957.55|952.55|956.65|951.65|110
1711907700000|2024-03-31 17:55:00|957.3|952.3|956.13|951.13|957.3|952.3|955.63|950.63|155
1711908000000|2024-03-31 18:00:00|956.15|951.15|955.7|950.7|956.38|951.38|955.7|950.7|188
1711908300000|2024-03-31 18:05:00|955.75|950.75|955.1|950.1|955.85|950.85|955.1|950.1|51
1711908600000|2024-03-31 18:10:00|955.15|950.15|955.6|950.6|955.8|950.8|954.95|949.95|80
1711908900000|2024-03-31 18:15:00|955.63|950.63|955.68|950.68|956.78|951.78|955.5|950.5|290
1711909200000|2024-03-31 18:20:00|955.7|950.7|954.25|949.25|955.73|950.73|954.15|949.15|173
1711909500000|2024-03-31 18:25:00|954.2|949.2|955.4|950.4|955.43|950.43|954.2|949.2|187
1711909800000|2024-03-31 18:30:00|955.38|950.38|955.15|950.15|956.25|951.25|955.15|950.15|339
1711910100000|2024-03-31 18:35:00|955.18|950.18|960|955|960|955|955.13|950.13|389
1711910400000|2024-03-31 18:40:00|959.98|954.98|958.63|953.63|960.55|955.55|958.18|953.18|523
1711910700000|2024-03-31 18:45:00|958.53|953.53|961.7|956.7|961.7|956.7|958.13|953.13|449
1711911000000|2024-03-31 18:50:00|961.68|956.68|959.9|954.9|961.68|956.68|959.78|954.78|491
1711911300000|2024-03-31 18:55:00|959.88|954.88|956.33|951.33|960.25|955.25|956.1|951.1|484
1711911600000|2024-03-31 19:00:00|956.3|951.3|953.38|948.38|956.33|951.33|952.9|947.9|655
1711911900000|2024-03-31 19:05:00|953.33|948.33|957.33|952.33|957.4|952.4|952.9|947.9|566
1711912200000|2024-03-31 19:10:00|957.28|952.28|958|953|958.15|953.15|956.85|951.85|339
1711912500000|2024-03-31 19:15:00|958.03|953.03|959.2|954.2|959.3|954.3|958.03|953.03|383
1711912800000|2024-03-31 19:20:00|959.23|954.23|963.55|952.55|963.85|954.55|958.8|951.1|429
1711913100000|2024-03-31 19:25:00|963.58|952.58|962.78|951.78|963.63|952.63|962.1|951.1|410
1711913400000|2024-03-31 19:30:00|962.8|951.8|962|951|963.15|952.15|961.75|950.75|319
1711913700000|2024-03-31 19:35:00|961.98|950.98|961.78|950.78|962.08|951.08|961.05|950.05|286
1711914000000|2024-03-31 19:40:00|961.83|950.83|963.38|952.38|963.7|952.7|961.75|950.75|410
1711914300000|2024-03-31 19:45:00|963.35|952.35|963.6|952.6|963.85|952.85|962.18|951.18|394
1711914600000|2024-03-31 19:50:00|963.63|952.63|963.98|952.98|964.1|953.1|962.53|951.53|439
1711914900000|2024-03-31 19:55:00|963.93|952.93|963.33|952.33|964.18|953.18|963|952|383
1711915200000|2024-03-31 20:00:00|963.3|952.3|964.58|953.58|964.7|953.7|963.3|952.3|393
1711915500000|2024-03-31 20:05:00|964.6|953.6|963.38|952.38|964.6|953.6|963.3|952.3|355
1711915800000|2024-03-31 20:10:00|963.35|952.35|964.68|953.68|964.7|953.7|963.1|952.1|299
1711916100000|2024-03-31 20:15:00|964.63|953.63|964.03|953.03|964.85|953.85|963.9|952.9|271
1711916400000|2024-03-31 20:20:00|964|953|962.83|951.83|964.73|953.73|962.25|951.25|345
1711916700000|2024-03-31 20:25:00|962.8|951.8|962.1|951.1|962.8|951.8|961.1|950.1|461
1711917000000|2024-03-31 20:30:00|962.05|951.05|961.68|950.68|962.43|951.43|960.83|949.83|450
1711917300000|2024-03-31 20:35:00|961.65|950.65|960.88|949.88|961.95|950.95|960.7|949.7|353
1711917600000|2024-03-31 20:40:00|960.83|949.83|960.2|949.2|960.83|949.83|959.4|948.4|434
1711917900000|2024-03-31 20:45:00|960.18|949.18|961.8|950.8|962.28|951.28|960.13|949.13|508
1711918200000|2024-03-31 20:50:00|961.78|950.78|962.13|951.13|962.23|951.23|961.48|950.48|446
1711918500000|2024-03-31 20:55:00|962.03|951.03|962|951|962.1|951.1|961.55|950.55|256
1711918800000|2024-03-31 21:00:00|962.05|951.05|958.2|953.2|962.2|953.35|957.85|949.9|88
1711933500000|2024-04-01 01:05:00|968.75|963.75|966.83|961.83|969.65|964.65|965.92|960.92|302
1711933800000|2024-04-01 01:10:00|966.84|961.84|964.75|959.75|967.81|962.81|964.25|959.25|435
1711934100000|2024-04-01 01:15:00|964.84|959.84|963.45|958.45|966.45|961.45|963.35|958.35|435
1711934400000|2024-04-01 01:20:00|963.35|958.35|965.75|960.75|965.75|960.75|961.95|956.95|305
1711934700000|2024-04-01 01:25:00|965.7|960.7|964.5|959.5|966.05|961.05|963.85|958.85|404
1711935000000|2024-04-01 01:30:00|964.55|959.55|968.25|963.25|968.25|963.25|964.15|959.15|211
1711935300000|2024-04-01 01:35:00|968.2|963.2|963.8|958.8|968.2|963.2|963.8|958.8|360
1711935600000|2024-04-01 01:40:00|963.9|958.9|964.25|959.25|964.65|959.65|963.65|958.65|284
1711935900000|2024-04-01 01:45:00|964.35|959.35|966.85|961.85|966.85|961.85|962.7|957.7|278
1711936200000|2024-04-01 01:50:00|966.79|961.79|966.65|961.65|967.98|962.98|966.25|961.25|369
1711936500000|2024-04-01 01:55:00|966.7|961.7|965.65|960.65|967.3|962.3|965.45|960.45|313
1711936800000|2024-04-01 02:00:00|965.55|960.55|965.9|960.9|967.95|962.95|965.05|960.05|295
1711937100000|2024-04-01 02:05:00|965.85|960.85|964.25|959.25|965.9|960.9|963.65|958.65|330
1711937400000|2024-04-01 02:10:00|964.3|959.3|963.5|958.5|964.69|959.69|963.15|958.15|322
1711937700000|2024-04-01 02:15:00|963.55|958.55|963.95|958.95|964.8|959.8|963.25|958.25|231
1711938000000|2024-04-01 02:20:00|963.7|958.7|966.13|961.13|967.1|962.1|963.6|958.6|194
1711938300000|2024-04-01 02:25:00|966.18|961.18|966.25|961.25|966.71|961.71|965.5|960.5|265
1711938600000|2024-04-01 02:30:00|966.2|961.2|963.85|958.85|966.65|961.65|963.65|958.65|214
1711938900000|2024-04-01 02:35:00|963.8|958.8|964.85|959.85|965.15|960.15|963.8|958.8|228
1711939200000|2024-04-01 02:40:00|965.05|960.05|965.26|960.26|965.45|960.45|964.15|959.15|209
1711939500000|2024-04-01 02:45:00|965.31|960.31|965.53|960.53|966.15|961.15|965.1|960.1|101
1711939800000|2024-04-01 02:50:00|965.55|960.55|965.6|960.6|966.15|961.15|965.5|960.5|169
1711940100000|2024-04-01 02:55:00|965.55|960.55|965.1|960.1|965.98|960.98|965.05|960.05|177
1711940400000|2024-04-01 03:00:00|965.05|960.05|967.3|962.3|967.75|962.75|964.75|959.75|170
1711940700000|2024-04-01 03:05:00|967.35|962.35|965.45|960.45|967.52|962.52|965.35|960.35|123
1711941000000|2024-04-01 03:10:00|965.4|960.4|966.65|961.65|967.54|962.54|965.05|960.05|159
1711941300000|2024-04-01 03:15:00|966.8|961.8|968.01|963.01|968.25|963.25|966.05|961.05|245
1711941600000|2024-04-01 03:20:00|968.06|963.06|968.86|963.86|969.4|964.4|967.9|962.9|205
1711941900000|2024-04-01 03:25:00|968.95|963.95|967.05|962.05|969.15|964.15|966.15|961.15|320
1711942200000|2024-04-01 03:30:00|967|962|967.75|962.75|968.38|963.38|966.3|961.3|194
1711942500000|2024-04-01 03:35:00|967.67|962.67|965.7|960.7|967.67|962.67|965.7|960.7|141
1711942800000|2024-04-01 03:40:00|965.75|960.75|965.85|960.85|966.35|961.35|965.15|960.15|134
1711943100000|2024-04-01 03:45:00|965.82|960.82|971.01|966.01|971.65|966.65|965.65|960.65|288
1711943400000|2024-04-01 03:50:00|970.94|965.94|969.53|964.53|971.75|966.75|968.92|963.92|228
1711943700000|2024-04-01 03:55:00|969.47|964.47|968.95|963.95|969.5|964.5|968.72|963.72|150
1711944000000|2024-04-01 04:00:00|968.9|963.9|971.06|966.06|971.35|966.35|968.61|963.61|165
1711944300000|2024-04-01 04:05:00|971.1|966.1|971.45|966.45|971.5|966.5|970.33|965.33|140
1711944600000|2024-04-01 04:10:00|971.4|966.4|970.45|965.45|971.6|966.6|969.55|964.55|112
1711944900000|2024-04-01 04:15:00|970.5|965.5|971.45|966.45|971.75|966.75|970.15|965.15|137
1711945200000|2024-04-01 04:20:00|971.43|966.43|969.85|964.85|971.95|966.95|969.65|964.65|193
1711945500000|2024-04-01 04:25:00|969.65|964.65|974.7|969.7|974.85|969.85|969.15|964.15|259
1711945800000|2024-04-01 04:30:00|974.57|969.57|973.05|968.05|976.12|971.12|971.04|966.04|410
1711946100000|2024-04-01 04:35:00|973.01|968.01|972.85|967.85|973.45|968.45|971.75|966.75|209
1711946400000|2024-04-01 04:40:00|972.81|967.81|972.05|967.05|973.09|968.09|971.45|966.45|187
1711946700000|2024-04-01 04:45:00|972.04|967.04|971.05|966.05|972.85|967.85|969.64|964.64|353
1711947000000|2024-04-01 04:50:00|971.06|966.06|970.2|965.2|972.25|967.25|970.15|965.15|278
1711947300000|2024-04-01 04:55:00|970.15|965.15|968.55|963.55|970.15|965.15|968.05|963.05|59
1711947600000|2024-04-01 05:00:00|968.53|963.53|970.55|965.55|970.65|965.65|968.38|963.38|217
1711947900000|2024-04-01 05:05:00|970.6|965.6|970.2|965.2|971.45|966.45|970.1|965.1|117
1711948200000|2024-04-01 05:10:00|970.3|965.3|970.05|965.05|971.65|966.65|969.09|964.09|203
1711948500000|2024-04-01 05:15:00|970.15|965.15|967.3|962.3|970.41|965.41|966.9|961.9|364
1711948800000|2024-04-01 05:20:00|967.28|962.28|964.75|959.75|967.57|962.57|964.6|959.6|369
1711949100000|2024-04-01 05:25:00|964.7|959.7|963.85|958.85|964.85|959.85|963.05|958.05|436
1711949400000|2024-04-01 05:30:00|963.75|958.75|962.55|957.55|964.45|959.45|962.55|957.55|147
1711949700000|2024-04-01 05:35:00|961.65|956.65|958.2|953.2|962.2|957.2|957.55|952.55|536
1711950000000|2024-04-01 05:40:00|958.18|953.18|953.9|948.9|958.18|953.18|952.45|947.45|519
1711950300000|2024-04-01 05:45:00|954|949|936.9|931.9|955.05|950.05|929.31|924.31|596
1711950600000|2024-04-01 05:50:00|936.85|931.85|925.63|920.63|936.85|931.85|913.85|908.85|851
1711950900000|2024-04-01 05:55:00|925.52|920.52|923.8|918.8|928.75|923.75|917.9|912.9|743
1711951200000|2024-04-01 06:00:00|923.65|918.65|930.25|925.25|931.45|926.45|920.3|915.3|782
1711951500000|2024-04-01 06:05:00|930.45|925.45|935.9|930.9|936.35|931.35|929.5|924.5|596
1711951800000|2024-04-01 06:10:00|935.95|930.95|935|930|936.2|931.2|932.55|927.55|553
1711952100000|2024-04-01 06:15:00|935.1|930.1|933.2|928.2|937.85|932.85|932.8|927.8|510
1711952400000|2024-04-01 06:20:00|932.95|927.95|934.3|929.3|936.95|931.95|932.6|927.6|519
1711952700000|2024-04-01 06:25:00|934.4|929.4|935.6|930.6|935.75|930.75|931.8|926.8|456
1711953000000|2024-04-01 06:30:00|935.65|930.65|936.35|931.35|937.75|932.75|933.7|928.7|537
1711953300000|2024-04-01 06:35:00|936.55|931.55|939.29|934.29|939.45|934.45|936.55|931.55|322
1711953600000|2024-04-01 06:40:00|939.3|934.3|938.65|933.65|939.38|934.38|936.65|931.65|306
1711953900000|2024-04-01 06:45:00|938.55|933.55|936|931|938.75|933.75|935.3|930.3|385
1711954200000|2024-04-01 06:50:00|935.95|930.95|935.35|930.35|936.2|931.2|933.05|928.05|516
1711954500000|2024-04-01 06:55:00|935.52|930.52|933.85|928.85|936.05|931.05|933.85|928.85|460
1711954800000|2024-04-01 07:00:00|933.9|928.9|937.45|932.45|937.65|932.65|932.7|927.7|352
1711955100000|2024-04-01 07:05:00|937.3|932.3|938.25|933.25|939.65|934.65|937.1|932.1|221
1711955400000|2024-04-01 07:10:00|938.1|933.1|936.85|931.85|938.25|933.25|935.45|930.45|368
1711955700000|2024-04-01 07:15:00|936.95|931.95|936|931|937.45|932.45|935.3|930.3|400
1711956000000|2024-04-01 07:20:00|936.05|931.05|936.85|931.85|938.03|933.03|935.85|930.85|312
1711956300000|2024-04-01 07:25:00|936.9|931.9|939.55|934.55|939.55|934.55|935.45|930.45|273
1711956600000|2024-04-01 07:30:00|939.58|934.58|936.45|931.45|939.58|934.58|936.25|931.25|204
1711956900000|2024-04-01 07:35:00|936.4|931.4|936.65|931.65|938.85|933.85|936.15|931.15|228
1711957200000|2024-04-01 07:40:00|936.7|931.7|935.05|930.05|936.7|931.7|934.65|929.65|259
1711957500000|2024-04-01 07:45:00|935.1|930.1|937.3|932.3|937.35|932.35|935.1|930.1|233
1711957800000|2024-04-01 07:50:00|937.25|932.25|938.43|933.43|938.65|933.65|936.05|931.05|258
1711958100000|2024-04-01 07:55:00|938.45|933.45|936.8|931.8|938.75|933.75|936.65|931.65|295
1711958400000|2024-04-01 08:00:00|936.85|931.85|933.75|928.75|936.85|931.85|933.05|928.05|417
1711958700000|2024-04-01 08:05:00|933.6|928.6|931.05|926.05|934.85|929.85|930.25|925.25|414
1711959000000|2024-04-01 08:10:00|931|926|929.7|924.7|932.05|927.05|928.6|923.6|374
1711959300000|2024-04-01 08:15:00|929.75|924.75|929.7|924.7|932.25|927.25|928.6|923.6|418
1711959600000|2024-04-01 08:20:00|929.55|924.55|926.95|921.95|929.75|924.75|926.45|921.45|455
1711959900000|2024-04-01 08:25:00|926.9|921.9|928.05|923.05|929.05|924.05|925.55|920.55|504
1711960200000|2024-04-01 08:30:00|928.15|923.15|929.75|924.75|930.35|925.35|923.65|918.65|550
1711960500000|2024-04-01 08:35:00|929.8|924.8|929.15|924.15|930.45|925.45|926.3|921.3|515
1711960800000|2024-04-01 08:40:00|929.25|924.25|929.15|924.15|929.45|924.45|928|923|508
1711961100000|2024-04-01 08:45:00|929.25|924.25|926.75|921.75|930.25|925.25|926.15|921.15|430
1711961400000|2024-04-01 08:50:00|926.7|921.7|928.25|923.25|930.09|925.09|925.25|920.25|644
1711961700000|2024-04-01 08:55:00|928.2|923.2|926.75|921.75|928.5|923.5|926.15|921.15|544
1711962000000|2024-04-01 09:00:00|926.8|921.8|926.75|921.75|930.3|925.3|926.25|921.25|393
1711962300000|2024-04-01 09:05:00|926.8|921.8|929.45|924.45|929.45|924.45|926.25|921.25|277
1711962600000|2024-04-01 09:10:00|929.55|924.55|930.56|925.56|930.56|925.56|929.05|924.05|222
1711962900000|2024-04-01 09:15:00|930.61|925.61|929.15|924.15|930.65|925.65|928.35|923.35|307
1711963200000|2024-04-01 09:20:00|929.05|924.05|928.5|923.5|929.21|924.21|927.65|922.65|455
1711963500000|2024-04-01 09:25:00|928.45|923.45|927.65|922.65|929.26|924.26|927.55|922.55|233
1711963800000|2024-04-01 09:30:00|927.75|922.75|929.75|924.75|929.75|924.75|926.25|921.25|282
1711964100000|2024-04-01 09:35:00|929.95|924.95|929.65|924.65|930.35|925.35|928.8|923.8|324
1711964400000|2024-04-01 09:40:00|929.6|924.6|928.12|923.12|929.9|924.9|927.75|922.75|342
1711964700000|2024-04-01 09:45:00|928|923|928.75|923.75|929.4|924.4|926.65|921.65|220
1711965000000|2024-04-01 09:50:00|928.7|923.7|926.1|921.1|928.85|923.85|925.45|920.45|114
1711965300000|2024-04-01 09:55:00|925.95|920.95|926.15|921.15|927.11|922.11|925.45|920.45|112
1711965600000|2024-04-01 10:00:00|926|921|925.35|920.35|927.49|922.49|925.35|920.35|154
1711965900000|2024-04-01 10:05:00|925.05|920.05|924.55|919.55|925.05|920.05|923.75|918.75|161
1711966200000|2024-04-01 10:10:00|924.6|919.6|925.7|920.7|926.35|921.35|924.15|919.15|101
1711966500000|2024-04-01 10:15:00|925.65|920.65|924.65|919.65|925.85|920.85|924.15|919.15|162
1711966800000|2024-04-01 10:20:00|924.6|919.6|921.7|916.7|924.6|919.6|921.25|916.25|226
1711967100000|2024-04-01 10:25:00|921.55|916.55|920.9|915.9|922.05|917.05|920.55|915.55|189
1711967400000|2024-04-01 10:30:00|920.85|915.85|922.4|917.4|922.55|917.55|920.45|915.45|158
1711967700000|2024-04-01 10:35:00|922.3|917.3|924.55|919.55|924.6|919.6|921.85|916.85|147
1711968000000|2024-04-01 10:40:00|924.5|919.5|925.2|920.2|925.25|920.25|923.75|918.75|108
1711968300000|2024-04-01 10:45:00|925.25|920.25|925.85|920.85|925.85|920.85|925.15|920.15|101
1711968600000|2024-04-01 10:50:00|925.8|920.8|926.75|921.75|926.75|921.75|923.95|918.95|129
1711968900000|2024-04-01 10:55:00|926.7|921.7|926.75|921.75|927.45|922.45|926.44|921.44|125
1711969200000|2024-04-01 11:00:00|926.85|921.85|928.75|923.75|928.75|923.75|925.85|920.85|167
1711969500000|2024-04-01 11:05:00|928.8|923.8|926|921|928.8|923.8|925.7|920.7|180
1711969800000|2024-04-01 11:10:00|926.05|921.05|930.8|925.8|930.95|925.95|926|921|186
1711970100000|2024-04-01 11:15:00|930.7|925.7|927.75|922.75|930.75|925.75|927.55|922.55|156
1711970400000|2024-04-01 11:20:00|927.8|922.8|926.05|921.05|927.9|922.9|925.65|920.65|462
1711970700000|2024-04-01 11:25:00|926|921|926.15|921.15|926.95|921.95|925.05|920.05|385
1711971000000|2024-04-01 11:30:00|926.1|921.1|924.75|919.75|926.35|921.35|924.75|919.75|385
1711971300000|2024-04-01 11:35:00|924.8|919.8|923.4|918.4|925.27|920.27|923.25|918.25|272
1711971600000|2024-04-01 11:40:00|923.45|918.45|924.13|919.13|924.55|919.55|922.55|917.55|201
1711971900000|2024-04-01 11:45:00|924.08|919.08|921.95|916.95|925.45|920.45|921.95|916.95|185
1711972200000|2024-04-01 11:50:00|922|917|922.3|917.3|923.8|918.8|921.85|916.85|150
1711972500000|2024-04-01 11:55:00|922.25|917.25|921.35|916.35|922.75|917.75|921.35|916.35|66
1711972800000|2024-04-01 12:00:00|921.15|916.15|921.35|916.35|923.15|918.15|920.35|915.35|147
1711973100000|2024-04-01 12:05:00|921.3|916.3|924.65|919.65|924.65|919.65|920.65|915.65|135
1711973400000|2024-04-01 12:10:00|924.75|919.75|922.85|917.85|924.8|919.8|922.85|917.85|173
1711973700000|2024-04-01 12:15:00|922.95|917.95|925.45|920.45|925.75|920.75|922.35|917.35|209
1711974000000|2024-04-01 12:20:00|925.55|920.55|924.85|919.85|925.55|920.55|923.55|918.55|167
1711974300000|2024-04-01 12:25:00|924.83|919.83|925.94|920.94|926.3|921.3|924.65|919.65|179
1711974600000|2024-04-01 12:30:00|925.92|920.92|927.55|922.55|927.55|922.55|925.55|920.55|141
1711974900000|2024-04-01 12:35:00|927.5|922.5|926.9|921.9|927.95|922.95|926.8|921.8|112
1711975200000|2024-04-01 12:40:00|926.89|921.89|928.45|923.45|928.7|923.7|926.5|921.5|125
1711975500000|2024-04-01 12:45:00|928.38|923.38|928.68|923.68|929.85|924.85|927.2|922.2|176
1711975800000|2024-04-01 12:50:00|928.67|923.67|929.23|924.23|929.55|924.55|927.9|922.9|399
1711976100000|2024-04-01 12:55:00|929.28|924.28|930.05|925.05|930.05|925.05|929.26|924.26|60
1711976400000|2024-04-01 13:00:00|929.95|924.95|927.8|922.8|929.95|924.95|927.65|922.65|326
1711976700000|2024-04-01 13:05:00|927.85|922.85|928.39|923.39|929.47|924.47|927.16|922.16|358
1711977000000|2024-04-01 13:10:00|928.38|923.38|927.62|922.62|929.38|924.38|926.8|921.8|306
1711977300000|2024-04-01 13:15:00|927.61|922.61|925.1|920.1|927.62|922.62|924.81|919.81|458
1711977600000|2024-04-01 13:20:00|925.15|920.15|927.15|922.15|927.8|922.8|924.43|919.43|444
1711977900000|2024-04-01 13:25:00|927.45|922.45|931.75|926.75|931.75|926.75|927.45|922.45|275
1711978200000|2024-04-01 13:30:00|931.8|926.8|930.4|925.4|932.75|927.75|929.85|924.85|436
1711978500000|2024-04-01 13:35:00|930.45|925.45|934.37|929.37|934.5|929.5|930.1|925.1|316
1711978800000|2024-04-01 13:40:00|934.36|929.36|935.55|930.55|935.65|930.65|933.73|928.73|306
1711979100000|2024-04-01 13:45:00|935.45|930.45|935.56|930.56|936.65|931.65|934.01|929.01|399
1711979400000|2024-04-01 13:50:00|935.53|930.53|932.55|927.55|936.05|931.05|932.05|927.05|393
1711979700000|2024-04-01 13:55:00|932.7|927.7|933.55|928.55|934.55|929.55|932.55|927.55|269
1711980000000|2024-04-01 14:00:00|933.6|928.6|934.68|929.68|936.15|931.15|932.95|927.95|492
1711980300000|2024-04-01 14:05:00|934.7|929.7|931.52|926.52|935.18|930.18|931.51|926.51|426
1711980600000|2024-04-01 14:10:00|931.53|926.53|928.53|923.53|931.95|926.95|927.9|922.9|427
1711980900000|2024-04-01 14:15:00|928.55|923.55|929.05|924.05|931.45|926.45|928.55|923.55|414
1711981200000|2024-04-01 14:20:00|929.03|924.03|927.45|922.45|929.38|924.38|925.55|920.55|463
1711981500000|2024-04-01 14:25:00|927.41|922.41|923.6|918.6|927.45|922.45|922.9|917.9|324
1711981800000|2024-04-01 14:30:00|923.35|918.35|922.05|917.05|926|921|921.8|916.8|434
1711982100000|2024-04-01 14:35:00|922.22|917.22|918.44|913.44|922.5|917.5|917.15|912.15|629
1711982400000|2024-04-01 14:40:00|918.49|913.49|915.62|910.62|920.1|915.1|915.59|910.59|570
1711982700000|2024-04-01 14:45:00|915.66|910.66|917.17|912.17|920.15|915.15|915.23|910.23|765
1711983000000|2024-04-01 14:50:00|917.15|912.15|914.3|909.3|917.15|912.15|909.7|904.7|627
1711983300000|2024-04-01 14:55:00|914.25|909.25|911.72|906.72|915.25|910.25|910.55|905.55|700
1711983600000|2024-04-01 15:00:00|911.77|906.77|911.85|906.85|916.35|911.35|909.15|904.15|782
1711983900000|2024-04-01 15:05:00|911.98|906.98|900.7|895.7|912.38|907.38|899.95|894.95|886
1711984200000|2024-04-01 15:10:00|900.75|895.75|903.7|898.7|905.12|900.12|897.47|892.47|892
1711984500000|2024-04-01 15:15:00|903.61|898.61|906.99|901.99|907.72|902.72|899.85|894.85|869
1711984800000|2024-04-01 15:20:00|906.9|901.9|911.1|906.1|911.1|906.1|906.08|901.08|657
1711985100000|2024-04-01 15:25:00|911.15|906.15|911.65|906.65|912.45|907.45|909|904|509
1711985400000|2024-04-01 15:30:00|911.95|906.95|908.45|903.45|911.95|906.95|906.95|901.95|357
1711985700000|2024-04-01 15:35:00|908.46|903.46|909.08|904.08|912.15|907.15|908.46|903.46|462
1711986000000|2024-04-01 15:40:00|909.05|904.05|907.3|902.3|909.4|904.4|906.8|901.8|481
1711986300000|2024-04-01 15:45:00|907.2|902.2|910.5|905.5|910.65|905.65|905.91|900.91|650
1711986600000|2024-04-01 15:50:00|910.45|905.45|904.07|899.07|910.65|905.65|903.6|898.6|625
1711986900000|2024-04-01 15:55:00|904.05|899.05|902.87|897.87|904.41|899.41|901.75|896.75|649
1711987200000|2024-04-01 16:00:00|902.89|897.89|904.65|899.65|905.95|900.95|900.95|895.95|660
1711987500000|2024-04-01 16:05:00|904.63|899.63|906.09|901.09|907|902|904.29|899.29|737
1711987800000|2024-04-01 16:10:00|906|901|906.25|901.25|907.35|902.35|905.12|900.12|427
1711988100000|2024-04-01 16:15:00|906.35|901.35|905.9|900.9|907.2|902.2|902.75|897.75|400
1711988400000|2024-04-01 16:20:00|905.95|900.95|907.28|902.28|908.7|903.7|905.3|900.3|345
1711988700000|2024-04-01 16:25:00|907.29|902.29|908.61|903.61|910.05|905.05|907|902|288
1711989000000|2024-04-01 16:30:00|908.63|903.63|906.48|901.48|908.86|903.86|906.11|901.11|471
1711989300000|2024-04-01 16:35:00|906.47|901.47|905.45|900.45|907.1|902.1|904.25|899.25|663
1711989600000|2024-04-01 16:40:00|905.4|900.4|905.8|900.8|906.76|901.76|905.08|900.08|445
1711989900000|2024-04-01 16:45:00|905.75|900.75|906.5|901.5|907.22|902.22|904.45|899.45|414
1711990200000|2024-04-01 16:50:00|906.55|901.55|907.85|902.85|908.15|903.15|906.07|901.07|284
1711990500000|2024-04-01 16:55:00|906.55|901.55|904.97|899.97|906.6|901.6|904.96|899.96|123
1711990800000|2024-04-01 17:00:00|904.96|899.96|904.6|899.6|906.85|901.85|904.55|899.55|305
1711991100000|2024-04-01 17:05:00|904.65|899.65|904.67|899.67|906.45|901.45|903.25|898.25|319
1711991400000|2024-04-01 17:10:00|904.64|899.64|905.55|900.55|905.75|900.75|903.11|898.11|464
1711991700000|2024-04-01 17:15:00|905.43|900.43|906.29|901.29|906.35|901.35|903.05|898.05|366
1711992000000|2024-04-01 17:20:00|906.25|901.25|902.47|897.47|906.6|901.6|901.85|896.85|438
1711992300000|2024-04-01 17:25:00|902.32|897.32|902.47|897.47|903.85|898.85|901.65|896.65|286
1711992600000|2024-04-01 17:30:00|902.45|897.45|903.73|898.73|904.57|899.57|902.1|897.1|313
1711992900000|2024-04-01 17:35:00|903.72|898.72|900.3|895.3|903.73|898.73|897.15|892.15|469
1711993200000|2024-04-01 17:40:00|900.25|895.25|901.5|896.5|901.9|896.9|900.01|895.01|328
1711993500000|2024-04-01 17:45:00|901.45|896.45|900.5|895.5|902.03|897.03|898.52|893.52|420
1711993800000|2024-04-01 17:50:00|900.7|895.7|903.6|898.6|903.97|898.97|900.7|895.7|292
1711994100000|2024-04-01 17:55:00|903.65|898.65|905.7|900.7|905.7|900.7|903.65|898.65|197
1711994400000|2024-04-01 18:00:00|905.65|900.65|901.79|896.79|905.65|900.65|901.15|896.15|251
1711994700000|2024-04-01 18:05:00|901.84|896.84|896.26|891.26|901.9|896.9|895.3|890.3|458
1711995000000|2024-04-01 18:10:00|896.27|891.27|898.15|893.15|899.85|894.85|896.08|891.08|532
1711995300000|2024-04-01 18:15:00|898.12|893.12|898.73|893.73|900.35|895.35|897.61|892.61|497
1711995600000|2024-04-01 18:20:00|898.72|893.72|900.52|895.52|901.83|896.83|898.62|893.62|400
1711995900000|2024-04-01 18:25:00|900.53|895.53|902.35|897.35|902.35|897.35|899.77|894.77|370
1711996200000|2024-04-01 18:30:00|902.6|897.6|903.5|898.5|903.58|898.58|901.25|896.25|314
1711996500000|2024-04-01 18:35:00|903.45|898.45|901.75|896.75|904.85|899.85|901.25|896.25|333
1711996800000|2024-04-01 18:40:00|901.85|896.85|903.55|898.55|904.3|899.3|901.15|896.15|202
1711997100000|2024-04-01 18:45:00|903.65|898.65|904.94|899.94|906.05|901.05|903.14|898.14|206
1711997400000|2024-04-01 18:50:00|905.25|900.25|906.45|901.45|906.85|901.85|904.69|899.69|233
1711997700000|2024-04-01 18:55:00|906.36|901.36|906.16|901.16|907.05|902.05|905|900|243
1711998000000|2024-04-01 19:00:00|906.21|901.21|906.79|901.79|906.95|901.95|904.85|899.85|188
1711998300000|2024-04-01 19:05:00|906.85|901.85|908.95|903.95|909|904|906.85|901.85|190
1711998600000|2024-04-01 19:10:00|908.9|903.9|909.55|904.55|911.05|906.05|908.9|903.9|195
1711998900000|2024-04-01 19:15:00|909.6|904.6|912.1|907.1|912.55|907.55|909.45|904.45|181
1711999200000|2024-04-01 19:20:00|912.15|907.15|914.2|909.2|914.45|909.45|912.1|907.1|167
1711999500000|2024-04-01 19:25:00|914.25|909.25|912.55|907.55|914.69|909.69|912.15|907.15|119
1711999800000|2024-04-01 19:30:00|912.6|907.6|913.95|908.95|914.85|909.85|912.35|907.35|160
1712000100000|2024-04-01 19:35:00|914.15|909.15|913.75|908.75|914.57|909.57|912.65|907.65|131
1712000400000|2024-04-01 19:40:00|913.65|908.65|915.45|910.45|915.45|910.45|913.25|908.25|104
1712000700000|2024-04-01 19:45:00|915.55|910.55|915.35|910.35|915.85|910.85|914.95|909.95|72
1712001000000|2024-04-01 19:50:00|915.55|910.55|917.13|912.13|917.17|912.17|914.95|909.95|75
1712001300000|2024-04-01 19:55:00|917.15|912.15|918.25|913.25|918.85|913.85|916.75|911.75|174
1712001600000|2024-04-01 20:00:00|918.35|913.35|917.55|912.55|919.35|914.35|916.3|911.3|174
1712001900000|2024-04-01 20:05:00|917.6|912.6|916.65|911.65|918.25|913.25|916.25|911.25|123
1712002200000|2024-04-01 20:10:00|916.55|911.55|915.3|910.3|916.85|911.85|914.55|909.55|108
1712002500000|2024-04-01 20:15:00|915.25|910.25|914.75|909.75|915.95|910.95|914.25|909.25|159
1712002800000|2024-04-01 20:20:00|914.8|909.8|915.15|910.15|915.2|910.2|913.8|908.8|95
1712003100000|2024-04-01 20:25:00|915.05|910.05|916.2|911.2|917.15|912.15|914.55|909.55|94
1712003400000|2024-04-01 20:30:00|916.15|911.15|916.3|911.3|916.65|911.65|915.4|910.4|127
1712003700000|2024-04-01 20:35:00|916.05|911.05|916.9|911.9|917.34|912.34|915.6|910.6|164
1712004000000|2024-04-01 20:40:00|916.95|911.95|916.75|911.75|917.45|912.45|916.35|911.35|93
1712004300000|2024-04-01 20:45:00|916.7|911.7|916.75|911.75|917.85|912.85|916.35|911.35|94
1712004600000|2024-04-01 20:50:00|916.8|911.8|917.5|912.5|917.65|912.65|916.8|911.8|137
1712004900000|2024-04-01 20:55:00|917.4|912.4|918.33|913.33|918.75|913.75|917.2|912.2|151
1712005200000|2024-04-01 21:00:00|918.3|913.3|916.13|911.13|918.54|913.54|915.51|910.51|747
1712005500000|2024-04-01 21:05:00|916.1|911.1|917.57|912.57|917.95|912.95|915.7|910.7|356
1712005800000|2024-04-01 21:10:00|917.52|912.52|919.57|914.57|919.64|914.64|916.94|911.94|513
1712006100000|2024-04-01 21:15:00|919.55|914.55|917.6|912.6|919.62|914.62|917.12|912.12|487
1712006400000|2024-04-01 21:20:00|917.61|912.61|918.76|913.76|919.23|914.23|917.61|912.61|337
1712006700000|2024-04-01 21:25:00|918.72|913.72|918.68|913.68|919.05|914.05|918.32|913.32|261
1712007000000|2024-04-01 21:30:00|918.64|913.64|918.48|913.48|919.37|914.37|916.88|911.88|323
1712007300000|2024-04-01 21:35:00|918.45|913.45|918.15|913.15|918.48|913.48|916.71|911.71|322
1712007600000|2024-04-01 21:40:00|918.16|913.16|916.94|911.94|918.16|913.16|916.71|911.71|256
1712007900000|2024-04-01 21:45:00|916.92|911.92|916.83|911.83|917.32|912.32|916.61|911.61|148
1712008200000|2024-04-01 21:50:00|916.78|911.78|916.79|911.79|917.37|912.37|916.01|911.01|233
1712008500000|2024-04-01 21:55:00|916.78|911.78|917.3|912.3|917.38|912.38|916.54|911.54|179
1712008800000|2024-04-01 22:00:00|917.35|912.35|917.45|912.45|918.06|913.06|916.55|911.55|72
1712009100000|2024-04-01 22:05:00|917.35|912.35|916.95|911.95|917.95|912.95|915.85|910.85|94
1712009400000|2024-04-01 22:10:00|917|912|918.01|913.01|918.01|913.01|917|912|56
1712009700000|2024-04-01 22:15:00|918.11|913.11|918.63|913.63|918.8|913.8|917.75|912.75|85
1712010000000|2024-04-01 22:20:00|918.65|913.65|918.3|913.3|918.67|913.67|917.65|912.65|71
1712010300000|2024-04-01 22:25:00|918.35|913.35|919.2|914.2|919.25|914.25|918.35|913.35|62
1712010600000|2024-04-01 22:30:00|919.15|914.15|919.15|914.15|919.64|914.64|918.15|913.15|82
1712010900000|2024-04-01 22:35:00|919.1|914.1|918.2|913.2|919.1|914.1|917.85|912.85|108
1712011200000|2024-04-01 22:40:00|918.25|913.25|919.55|914.55|919.85|914.85|918.15|913.15|62
1712011500000|2024-04-01 22:45:00|919.7|914.7|919.89|914.89|919.99|914.99|919.55|914.55|72
1712011800000|2024-04-01 22:50:00|919.75|914.75|919.55|914.55|920.04|915.04|919.05|914.05|85
1712012100000|2024-04-01 22:55:00|919.6|914.6|919.15|914.15|919.95|914.95|919.1|914.1|45
1712012400000|2024-04-01 23:00:00|919.2|914.2|919.75|914.75|919.9|914.9|918.25|913.25|144
1712012700000|2024-04-01 23:05:00|919.8|914.8|920.05|915.05|920.2|915.2|919.75|914.75|228
1712013000000|2024-04-01 23:10:00|920.02|915.02|921.05|916.05|921.05|916.05|919.75|914.75|114
1712013300000|2024-04-01 23:15:00|921|916|921.35|916.35|921.45|916.45|920.65|915.65|70
1712013600000|2024-04-01 23:20:00|921.3|916.3|921.35|916.35|921.64|916.64|921.1|916.1|21
1712013900000|2024-04-01 23:25:00|921.5|916.5|921.35|916.35|921.67|916.67|921.15|916.15|25
1712014200000|2024-04-01 23:30:00|921.34|916.34|921.55|916.55|921.68|916.68|921.15|916.15|61
1712014500000|2024-04-01 23:35:00|921.6|916.6|920.85|915.85|921.7|916.7|920.85|915.85|36
1712014800000|2024-04-01 23:40:00|920.65|915.65|920.7|915.7|920.8|915.8|920.65|915.65|14
1712015100000|2024-04-01 23:45:00|920.65|915.65|920.5|915.5|920.7|915.7|920.35|915.35|28
1712015400000|2024-04-01 23:50:00|920.47|915.47|918.55|913.55|920.47|915.47|918.2|913.2|112
1712015700000|2024-04-01 23:55:00|918.45|913.45|916.95|911.95|918.45|913.45|916.8|911.8|185
1712016000000|2024-04-02 00:00:00|916.9|911.9|915.65|910.65|917|912|914.75|909.75|262
1712016300000|2024-04-02 00:05:00|915.6|910.6|914.35|909.35|915.6|910.6|913.8|908.8|162
1712016600000|2024-04-02 00:10:00|914.55|909.55|915.1|910.1|915.35|910.35|914.25|909.25|127
1712016900000|2024-04-02 00:15:00|915.05|910.05|911.95|906.95|915.25|910.25|911.95|906.95|199
1712017200000|2024-04-02 00:20:00|911.55|906.55|911.85|906.85|912.75|907.75|910.25|905.25|264
1712017500000|2024-04-02 00:25:00|911.95|906.95|911.15|906.15|912.75|907.75|910.3|905.3|295
1712017800000|2024-04-02 00:30:00|911.1|906.1|907.85|902.85|911.7|906.7|906.65|901.65|491
1712018100000|2024-04-02 00:35:00|907.9|902.9|906.75|901.75|908.45|903.45|906.45|901.45|435
1712018400000|2024-04-02 00:40:00|906.7|901.7|906.16|901.16|907|902|904.75|899.75|313
1712018700000|2024-04-02 00:45:00|906.21|901.21|910.3|905.3|910.75|905.75|906|901|263
1712019000000|2024-04-02 00:50:00|910.15|905.15|909.65|904.65|910.84|905.84|908.95|903.95|263
1712019300000|2024-04-02 00:55:00|909.7|904.7|908.45|903.45|910.1|905.1|908.25|903.25|222
1712019600000|2024-04-02 01:00:00|908.5|903.5|910.6|905.6|910.6|905.6|905.85|900.85|289
1712019900000|2024-04-02 01:05:00|910.55|905.55|912.7|907.7|912.75|907.75|910.55|905.55|142
1712020200000|2024-04-02 01:10:00|912.87|907.87|913.5|908.5|914.24|909.24|912.45|907.45|113
1712020500000|2024-04-02 01:15:00|913.45|908.45|912.25|907.25|914.24|909.24|910.2|905.2|178
1712020800000|2024-04-02 01:20:00|912.05|907.05|911.95|906.95|914.03|909.03|911.75|906.75|116
1712021100000|2024-04-02 01:25:00|911.85|906.85|912.45|907.45|912.5|907.5|910.85|905.85|118
1712021400000|2024-04-02 01:30:00|912.5|907.5|911.8|906.8|912.94|907.94|911.15|906.15|142
1712021700000|2024-04-02 01:35:00|911.85|906.85|913.1|908.1|913.36|908.36|911.85|906.85|97
1712022000000|2024-04-02 01:40:00|913.15|908.15|914.6|909.6|914.6|909.6|911.85|906.85|140
1712022300000|2024-04-02 01:45:00|914.63|909.63|911.35|906.35|915|910|910.15|905.15|143
1712022600000|2024-04-02 01:50:00|911.29|906.29|911.45|906.45|912.05|907.05|910.35|905.35|128
1712022900000|2024-04-02 01:55:00|911.5|906.5|912.65|907.65|913.07|908.07|910.45|905.45|143
1712023200000|2024-04-02 02:00:00|912.75|907.75|909.55|904.55|912.75|907.75|909.55|904.55|147
1712023500000|2024-04-02 02:05:00|909.6|904.6|907.65|902.65|909.95|904.95|907.65|902.65|146
1712023800000|2024-04-02 02:10:00|907.55|902.55|907.7|902.7|907.9|902.9|906.05|901.05|199
1712024100000|2024-04-02 02:15:00|907.75|902.75|907.15|902.15|908.55|903.55|906.65|901.65|137
1712024400000|2024-04-02 02:20:00|907.25|902.25|903.55|898.55|907.45|902.45|903.35|898.35|133
1712024700000|2024-04-02 02:25:00|903.35|898.35|896.45|891.45|903.35|898.35|896.4|891.4|278
1712025000000|2024-04-02 02:30:00|896.5|891.5|895.05|890.05|899.6|894.6|894.85|889.85|426
1712025300000|2024-04-02 02:35:00|895.15|890.15|868.25|863.25|895.65|890.65|865.45|860.45|571
1712025600000|2024-04-02 02:40:00|868.1|863.1|873.95|868.95|877.75|872.75|863.25|858.25|631
1712025900000|2024-04-02 02:45:00|874.2|869.2|882|877|883.75|878.75|873.35|868.35|671
1712026200000|2024-04-02 02:50:00|882.25|877.25|881.45|876.45|884.45|879.45|879.15|874.15|429
1712026500000|2024-04-02 02:55:00|881.25|876.25|882.85|877.85|885.85|880.85|881.25|876.25|275
1712026800000|2024-04-02 03:00:00|882.95|877.95|886.7|881.7|886.95|881.95|881.7|876.7|250
1712027100000|2024-04-02 03:05:00|886.85|881.85|884.15|879.15|887.75|882.75|881.85|876.85|206
1712027400000|2024-04-02 03:10:00|883.85|878.85|883.45|878.45|884.95|879.95|880.85|875.85|228
1712027700000|2024-04-02 03:15:00|883.75|878.75|881.65|876.65|884.95|879.95|877.65|872.65|301
1712028000000|2024-04-02 03:20:00|881.35|876.35|878.35|873.35|882.6|877.6|875.75|870.75|349
1712028300000|2024-04-02 03:25:00|878.2|873.2|879.55|874.55|881.15|876.15|877.05|872.05|236
1712028600000|2024-04-02 03:30:00|879.75|874.75|878.05|873.05|880.15|875.15|874.15|869.15|206
1712028900000|2024-04-02 03:35:00|878.25|873.25|880.05|875.05|880.55|875.55|876.65|871.65|176
1712029200000|2024-04-02 03:40:00|879.85|874.85|873.95|868.95|880.35|875.35|873.65|868.65|149
1712029500000|2024-04-02 03:45:00|873.55|868.55|875.35|870.35|879.15|874.15|873.55|868.55|257
1712029800000|2024-04-02 03:50:00|875.25|870.25|876.45|871.45|876.8|871.8|872.95|867.95|281
1712030100000|2024-04-02 03:55:00|876.7|871.7|877.35|872.35|878|873|875.7|870.7|198
1712030400000|2024-04-02 04:00:00|877.05|872.05|879.95|874.95|880.65|875.65|875.25|870.25|185
1712030700000|2024-04-02 04:05:00|879.85|874.85|876.45|871.45|880.37|875.37|876.35|871.35|153
1712031000000|2024-04-02 04:10:00|876.65|871.65|875.95|870.95|877.55|872.55|873.65|868.65|184
1712031300000|2024-04-02 04:15:00|875.8|870.8|873.75|868.75|878.35|873.35|873.05|868.05|183
1712031600000|2024-04-02 04:20:00|873.95|868.95|875.85|870.85|875.95|870.95|873.2|868.2|177
1712031900000|2024-04-02 04:25:00|875.65|870.65|876.85|871.85|876.85|871.85|874.1|869.1|146
1712032200000|2024-04-02 04:30:00|876.9|871.9|878.05|873.05|878.05|873.05|875.35|870.35|177
1712032500000|2024-04-02 04:35:00|878.2|873.2|878.8|873.8|880.25|875.25|877.75|872.75|202
1712032800000|2024-04-02 04:40:00|878.75|873.75|878.85|873.85|879.35|874.35|877.4|872.4|131
1712033100000|2024-04-02 04:45:00|878.7|873.7|875.1|870.1|879.35|874.35|875|870|138
1712033400000|2024-04-02 04:50:00|874.75|869.75|874.75|869.75|875.9|870.9|873.7|868.7|371
1712033700000|2024-04-02 04:55:00|875.05|870.05|876.35|871.35|876.68|871.68|873.66|868.66|739
1712034000000|2024-04-02 05:00:00|876.45|871.45|876.3|871.3|876.55|871.55|874.76|869.76|782
1712034300000|2024-04-02 05:05:00|876.35|871.35|875.79|870.79|877.15|872.15|875.24|870.24|716
1712034600000|2024-04-02 05:10:00|875.95|870.95|874.25|869.25|875.95|870.95|873.93|868.93|694
1712034900000|2024-04-02 05:15:00|874.05|869.05|869.23|864.23|874.25|869.25|868.59|863.59|534
1712035200000|2024-04-02 05:20:00|869.2|864.2|868.83|863.83|872.17|867.17|867.13|862.13|963
1712035500000|2024-04-02 05:25:00|868.88|863.88|868.34|863.34|870.38|865.38|867.32|862.32|899
1712035800000|2024-04-02 05:30:00|868.33|863.33|868.58|863.58|871.47|866.47|867.3|862.3|885
1712036100000|2024-04-02 05:35:00|868.61|863.61|869.25|864.25|872.03|867.03|868.1|863.1|937
1712036400000|2024-04-02 05:40:00|869.15|864.15|873.15|868.15|873.45|868.45|868.89|863.89|919
1712036700000|2024-04-02 05:45:00|873.2|868.2|873.56|868.56|873.82|868.82|869.96|864.96|902
1712037000000|2024-04-02 05:50:00|873.55|868.55|874.78|869.78|874.85|869.85|872.2|867.2|846
1712037300000|2024-04-02 05:55:00|874.7|869.7|876.86|871.86|876.96|871.96|874.7|869.7|808
1712037600000|2024-04-02 06:00:00|876.9|871.9|877.55|872.55|877.7|872.7|876.1|871.1|787
1712037900000|2024-04-02 06:05:00|877.4|872.4|877.75|872.75|878.06|873.06|876.35|871.35|581
1712038200000|2024-04-02 06:10:00|877.8|872.8|879.05|874.05|879.95|874.95|877.5|872.5|633
1712038500000|2024-04-02 06:15:00|879|874|880.15|875.15|880.36|875.36|877.55|872.55|635
1712038800000|2024-04-02 06:20:00|880.2|875.2|878.85|873.85|881.47|876.47|878.65|873.65|704
1712039100000|2024-04-02 06:25:00|878.78|873.78|880.35|875.35|881.35|876.35|877.9|872.9|722
1712039400000|2024-04-02 06:30:00|880.31|875.31|881.65|876.65|882.45|877.45|879.55|874.55|734
1712039700000|2024-04-02 06:35:00|881.25|876.25|882.66|877.66|882.7|877.7|880.75|875.75|634
1712040000000|2024-04-02 06:40:00|882.7|877.7|885.2|880.2|885.55|880.55|882.25|877.25|638
1712040300000|2024-04-02 06:45:00|885.25|880.25|887.55|882.55|888.5|883.5|884.7|879.7|752
1712040600000|2024-04-02 06:50:00|887.4|882.4|885.95|880.95|887.4|882.4|885.25|880.25|734
1712040900000|2024-04-02 06:55:00|885.9|880.9|884.1|879.1|885.9|880.9|883.75|878.75|387
1712041200000|2024-04-02 07:00:00|884.05|879.05|883.43|878.43|884.1|879.1|882.55|877.55|572
1712041500000|2024-04-02 07:05:00|883.45|878.45|881.85|876.85|884.1|879.1|881.45|876.45|462
1712041800000|2024-04-02 07:10:00|882.1|877.1|882.15|877.15|882.3|877.3|880.9|875.9|117
1712042100000|2024-04-02 07:15:00|882.05|877.05|882.4|877.4|882.8|877.8|881.2|876.2|196
1712042400000|2024-04-02 07:20:00|882.25|877.25|881.85|876.85|884.1|879.1|881.85|876.85|86
1712042700000|2024-04-02 07:25:00|881.9|876.9|881.15|876.15|882.35|877.35|880.85|875.85|421
1712043000000|2024-04-02 07:30:00|881.65|876.65|882.65|877.65|883.25|878.25|881.15|876.15|263
1712043300000|2024-04-02 07:35:00|882.6|877.6|880.6|875.6|882.9|877.9|878.85|873.85|756
1712043600000|2024-04-02 07:40:00|880.62|875.62|878.55|873.55|880.8|875.8|878.05|873.05|688
1712043900000|2024-04-02 07:45:00|878.48|873.48|877.95|872.95|878.88|873.88|876.75|871.75|755
1712044200000|2024-04-02 07:50:00|877.9|872.9|878.55|873.55|878.68|873.68|876.55|871.55|744
1712044500000|2024-04-02 07:55:00|878.45|873.45|876.71|871.71|878.95|873.95|876.55|871.55|695
1712044800000|2024-04-02 08:00:00|876.8|871.8|876.43|871.43|879.65|874.65|875.5|870.5|899
1712045100000|2024-04-02 08:05:00|876.41|871.41|877.8|872.8|878.75|873.75|875.25|870.25|734
1712045400000|2024-04-02 08:10:00|877.85|872.85|874.95|869.95|878.55|873.55|874.95|869.95|191
1712045700000|2024-04-02 08:15:00|874.8|869.8|873.15|868.15|875.35|870.35|872.15|867.15|521
1712046000000|2024-04-02 08:20:00|873.18|868.18|872.75|867.75|874.01|869.01|872.15|867.15|733
1712046300000|2024-04-02 08:25:00|872.7|867.7|876.3|871.3|876.85|871.85|872.55|867.55|544
1712046600000|2024-04-02 08:30:00|876.3|871.3|876.45|871.45|878.78|873.78|876.2|871.2|713
1712046900000|2024-04-02 08:35:00|876.55|871.55|873.45|868.45|877.25|872.25|872.65|867.65|802
1712047200000|2024-04-02 08:40:00|873.4|868.4|870.03|865.03|873.55|868.55|868.8|863.8|883
1712047500000|2024-04-02 08:45:00|870|865|870.6|865.6|872.15|867.15|869.25|864.25|844
1712047800000|2024-04-02 08:50:00|870.65|865.65|864.9|859.9|870.65|865.65|863.2|858.2|931
1712048100000|2024-04-02 08:55:00|864.99|859.99|863.9|858.9|866.65|861.65|861.78|856.78|933
1712048400000|2024-04-02 09:00:00|863.95|858.95|857.08|852.08|866.41|861.41|856.3|851.3|963
1712048700000|2024-04-02 09:05:00|857.27|852.27|861.69|856.69|863.77|858.77|855.91|850.91|1075
1712049000000|2024-04-02 09:10:00|861.64|856.64|865.3|860.3|865.51|860.51|860.43|855.43|927
1712049300000|2024-04-02 09:15:00|865.15|860.15|868.65|863.65|870.55|865.55|864.95|859.95|931
1712049600000|2024-04-02 09:20:00|868.6|863.6|869.84|864.84|871.26|866.26|867.68|862.68|829
1712049900000|2024-04-02 09:25:00|869.83|864.83|867.6|862.6|869.83|864.83|866.08|861.08|695
1712050200000|2024-04-02 09:30:00|867.45|862.45|866.3|861.3|869.15|864.15|865.85|860.85|512
1712050500000|2024-04-02 09:35:00|866.45|861.45|864.9|859.9|866.75|861.75|863.55|858.55|947
1712050800000|2024-04-02 09:40:00|864.95|859.95|865.45|860.45|868.46|863.46|864.95|859.95|796
1712051100000|2024-04-02 09:45:00|865.5|860.5|868.45|863.45|868.72|863.72|864.45|859.45|850
1712051400000|2024-04-02 09:50:00|868.6|863.6|865.95|860.95|868.6|863.6|865.4|860.4|881
1712051700000|2024-04-02 09:55:00|865.93|860.93|863.6|858.6|865.95|860.95|862.35|857.35|771
1712052000000|2024-04-02 10:00:00|863.55|858.55|859.5|854.5|863.79|858.79|858.85|853.85|863
1712052300000|2024-04-02 10:05:00|859.4|854.4|859.33|854.33|860.05|855.05|857.25|852.25|866
1712052600000|2024-04-02 10:10:00|859.23|854.23|857.2|852.2|862.75|857.75|856.55|851.55|804
1712052900000|2024-04-02 10:15:00|857.25|852.25|860.19|855.19|862.5|857.5|856.35|851.35|856
1712053200000|2024-04-02 10:20:00|860.15|855.15|860.5|855.5|861.94|856.94|859.35|854.35|652
1712053500000|2024-04-02 10:25:00|860.6|855.6|861.54|856.54|861.99|856.99|860.15|855.15|459
1712053800000|2024-04-02 10:30:00|861.45|856.45|857.05|852.05|861.5|856.5|857.05|852.05|418
1712054100000|2024-04-02 10:35:00|857.1|852.1|855.55|850.55|858.01|853.01|854.35|849.35|760
1712054400000|2024-04-02 10:40:00|855.57|850.57|854.41|849.41|855.58|850.58|853.33|848.33|804
1712054700000|2024-04-02 10:45:00|854.4|849.4|852.85|847.85|854.53|849.53|850.33|845.33|897
1712055000000|2024-04-02 10:50:00|852.71|847.71|852.9|847.9|854.7|849.7|851.2|846.2|707
1712055300000|2024-04-02 10:55:00|852.85|847.85|855.54|850.54|856.29|851.29|851.15|846.15|785
1712055600000|2024-04-02 11:00:00|855.52|850.52|852.82|847.82|856.82|851.82|852.45|847.45|918
1712055900000|2024-04-02 11:05:00|852.84|847.84|848.83|843.83|852.84|847.84|848.6|843.6|899
1712056200000|2024-04-02 11:10:00|848.75|843.75|849.12|844.12|849.42|844.42|847.1|842.1|818
1712056500000|2024-04-02 11:15:00|849.14|844.14|849.6|844.6|852.05|847.05|846.9|841.9|889
1712056800000|2024-04-02 11:20:00|849.56|844.56|845.99|840.99|849.56|844.56|843.91|838.91|999
1712057100000|2024-04-02 11:25:00|846.28|841.28|841.55|836.55|847.65|842.65|840.94|835.94|1007
1712057400000|2024-04-02 11:30:00|841.54|836.54|847.74|842.74|848.25|843.25|840.9|835.9|946
1712057700000|2024-04-02 11:35:00|847.7|842.7|847.63|842.63|848.64|843.64|846.06|841.06|1025
1712058000000|2024-04-02 11:40:00|847.6|842.6|850.6|845.6|852.34|847.34|847.5|842.5|974
1712058300000|2024-04-02 11:45:00|850.65|845.65|851.9|846.9|852.67|847.67|850.45|845.45|976
1712058600000|2024-04-02 11:50:00|851.78|846.78|851.75|846.75|852.75|847.75|850.05|845.05|409
1712058900000|2024-04-02 11:55:00|851.85|846.85|853.6|848.6|853.94|848.94|850.46|845.46|566
1712059200000|2024-04-02 12:00:00|853.63|848.63|852.55|847.55|854.25|849.25|851.38|846.38|759
1712059500000|2024-04-02 12:05:00|852.54|847.54|855.47|850.47|856.39|851.39|851.2|846.2|790
1712059800000|2024-04-02 12:10:00|855.5|850.5|856.33|851.33|856.45|851.45|854.15|849.15|728
1712060100000|2024-04-02 12:15:00|856.35|851.35|857.64|852.64|858.26|853.26|856.19|851.19|599
1712060400000|2024-04-02 12:20:00|857.61|852.61|860.04|855.04|860.25|855.25|857.45|852.45|601
1712060700000|2024-04-02 12:25:00|860.09|855.09|860.55|855.55|861|856|858.75|853.75|715
1712061000000|2024-04-02 12:30:00|860.58|855.58|856.85|851.85|860.81|855.81|856.2|851.2|686
1712061300000|2024-04-02 12:35:00|856.8|851.8|855.95|850.95|857.67|852.67|855.74|850.74|537
1712061600000|2024-04-02 12:40:00|856|851|856.2|851.2|856.8|851.8|855.15|850.15|746
1712061900000|2024-04-02 12:45:00|856.05|851.05|854.05|849.05|856.07|851.07|853.7|848.7|665
1712062200000|2024-04-02 12:50:00|854.06|849.06|853.67|848.67|854.06|849.06|852.05|847.05|760
1712062500000|2024-04-02 12:55:00|853.54|848.54|853.67|848.67|855.22|850.22|853.28|848.28|873
1712062800000|2024-04-02 13:00:00|853.64|848.64|849.35|844.35|853.7|848.7|848.77|843.77|812
1712063100000|2024-04-02 13:05:00|849.32|844.32|850.23|845.23|850.65|845.65|848.18|843.18|873
1712063400000|2024-04-02 13:10:00|850.2|845.2|851.93|846.93|852.83|847.83|847.83|842.83|886
1712063700000|2024-04-02 13:15:00|852|847|850.15|845.15|854.1|849.1|847.45|842.45|944
1712064000000|2024-04-02 13:20:00|850.06|845.06|844.15|839.15|850.57|845.57|843.89|838.89|939
1712064300000|2024-04-02 13:25:00|844.13|839.13|841.75|836.75|845.07|840.07|841.61|836.61|877
1712064600000|2024-04-02 13:30:00|841.7|836.7|841.49|836.49|844.75|839.75|840.25|835.25|1010
1712064900000|2024-04-02 13:35:00|841.44|836.44|844.25|839.25|845.7|840.7|840.76|835.76|987
1712065200000|2024-04-02 13:40:00|844.27|839.27|846.35|841.35|847.14|842.14|840.79|835.79|982
1712065500000|2024-04-02 13:45:00|846.29|841.29|848.61|843.61|848.95|843.95|846.29|841.29|954
1712065800000|2024-04-02 13:50:00|848.62|843.62|851.28|846.28|852.3|847.3|846.35|841.35|830
1712066100000|2024-04-02 13:55:00|851.3|846.3|849.5|844.5|853.3|848.3|849.3|844.3|861
1712066400000|2024-04-02 14:00:00|849.57|844.57|851.85|846.85|853.3|848.3|849.33|844.33|891
1712066700000|2024-04-02 14:05:00|851.9|846.9|854.28|849.28|854.7|849.7|851.1|846.1|862
1712067000000|2024-04-02 14:10:00|854.2|849.2|855.4|850.4|855.67|850.67|852.5|847.5|823
1712067300000|2024-04-02 14:15:00|855.36|850.36|858.04|853.04|858.1|853.1|855.36|850.36|747
1712067600000|2024-04-02 14:20:00|858.02|853.02|858.12|853.12|859.5|854.5|855.68|850.68|931
1712067900000|2024-04-02 14:25:00|857.99|852.99|860.05|855.05|860.3|855.3|857.7|852.7|869
1712068200000|2024-04-02 14:30:00|860.1|855.1|862.18|857.18|862.42|857.42|859.55|854.55|978
1712068500000|2024-04-02 14:35:00|862.16|857.16|859.95|854.95|862.25|857.25|859.29|854.29|868
1712068800000|2024-04-02 14:40:00|859.75|854.75|861.9|856.9|862.35|857.35|859.45|854.45|786
1712069100000|2024-04-02 14:45:00|861.94|856.94|859.05|854.05|862.03|857.03|857.18|852.18|873
1712069400000|2024-04-02 14:50:00|859.08|854.08|857.41|852.41|859.72|854.72|856.4|851.4|862
1712069700000|2024-04-02 14:55:00|857.42|852.42|856.4|851.4|858.3|853.3|854.71|849.71|845
1712070000000|2024-04-02 15:00:00|856.5|851.5|859.98|854.98|860.15|855.15|855.14|850.14|871
1712070300000|2024-04-02 15:05:00|859.95|854.95|862.3|857.3|862.38|857.38|859.85|854.85|833
1712070600000|2024-04-02 15:10:00|862.33|857.33|861.24|856.24|863.45|858.45|859.7|854.7|737
1712070900000|2024-04-02 15:15:00|861.23|856.23|858.5|853.5|862.39|857.39|858.14|853.14|884
1712071200000|2024-04-02 15:20:00|858.49|853.49|860.1|855.1|860.84|855.84|858.35|853.35|806
1712071500000|2024-04-02 15:25:00|860.14|855.14|860.59|855.59|861.15|856.15|859.6|854.6|674
1712071800000|2024-04-02 15:30:00|860.61|855.61|860.21|855.21|861.94|856.94|858.95|853.95|528
1712072100000|2024-04-02 15:35:00|860.12|855.12|855.92|850.92|860.65|855.65|855.7|850.7|666
1712072400000|2024-04-02 15:40:00|855.91|850.91|857.23|852.23|858.43|853.43|855.15|850.15|839
1712072700000|2024-04-02 15:45:00|857.16|852.16|853.82|848.82|858.16|853.16|853.8|848.8|823
1712073000000|2024-04-02 15:50:00|853.85|848.85|849.89|844.89|853.95|848.95|848.29|843.29|869
1712073300000|2024-04-02 15:55:00|849.94|844.94|848.35|843.35|852.26|847.26|846.35|841.35|926
1712073600000|2024-04-02 16:00:00|848.27|843.27|846.79|841.79|850.2|845.2|845.04|840.04|953
1712073900000|2024-04-02 16:05:00|846.65|841.65|851.77|846.77|853.55|848.55|846.62|841.62|947
1712074200000|2024-04-02 16:10:00|851.78|846.78|854.18|849.18|854.2|849.2|851.57|846.57|884
1712074500000|2024-04-02 16:15:00|854.08|849.08|849.92|844.92|854.12|849.12|848.92|843.92|881
1712074800000|2024-04-02 16:20:00|850|845|849.59|844.59|850.7|845.7|846.05|841.05|886
1712075100000|2024-04-02 16:25:00|849.5|844.5|852.2|847.2|853.3|848.3|848.27|843.27|816
1712075400000|2024-04-02 16:30:00|852.15|847.15|855.1|850.1|855.41|850.41|851.62|846.62|754
1712075700000|2024-04-02 16:35:00|855.05|850.05|855|850|856.75|851.75|853.95|848.95|778
1712076000000|2024-04-02 16:40:00|854.95|849.95|852.24|847.24|855.18|850.18|851.95|846.95|840
1712076300000|2024-04-02 16:45:00|852.3|847.3|857.75|852.75|857.78|852.78|852.19|847.19|739
1712076600000|2024-04-02 16:50:00|857.72|852.72|858.35|853.35|859|854|857|852|852
1712076900000|2024-04-02 16:55:00|858.3|853.3|857.05|852.05|859|854|856.6|851.6|779
1712077200000|2024-04-02 17:00:00|857.17|852.17|857.65|852.65|858.65|853.65|856.36|851.36|804
1712077500000|2024-04-02 17:05:00|857.7|852.7|858.03|853.03|858.68|853.68|855.9|850.9|813
1712077800000|2024-04-02 17:10:00|857.93|852.93|856.45|851.45|858.24|853.24|855.55|850.55|724
1712078100000|2024-04-02 17:15:00|856.55|851.55|858.11|853.11|858.11|853.11|855.55|850.55|783
1712078400000|2024-04-02 17:20:00|858.18|853.18|855.73|850.73|858.57|853.57|854.65|849.65|890
1712078700000|2024-04-02 17:25:00|855.83|850.83|856.31|851.31|856.71|851.71|854.9|849.9|720
1712079000000|2024-04-02 17:30:00|856.35|851.35|856.21|851.21|857.57|852.57|855.05|850.05|819
1712079300000|2024-04-02 17:35:00|856.19|851.19|855.99|850.99|856.36|851.36|854.15|849.15|720
1712079600000|2024-04-02 17:40:00|856.01|851.01|856.48|851.48|857.07|852.07|855.29|850.29|739
1712079900000|2024-04-02 17:45:00|856.71|851.71|854.7|849.7|856.73|851.73|854.25|849.25|646
1712080200000|2024-04-02 17:50:00|854.55|849.55|853.69|848.69|854.75|849.75|852.8|847.8|643
1712080500000|2024-04-02 17:55:00|853.71|848.71|859.51|854.51|860.18|855.18|853.49|848.49|606
1712080800000|2024-04-02 18:00:00|859.5|854.5|857.45|852.45|861.5|856.5|857.45|852.45|759
1712081100000|2024-04-02 18:05:00|857.55|852.55|857.31|852.31|858.22|853.22|857.02|852.02|716
1712081400000|2024-04-02 18:10:00|857.38|852.38|858.58|853.58|859.15|854.15|856.6|851.6|751
1712081700000|2024-04-02 18:15:00|858.73|853.73|859.73|854.73|860.61|855.61|858.66|853.66|682
1712082000000|2024-04-02 18:20:00|859.76|854.76|860.21|855.21|860.76|855.76|859.31|854.31|614
1712082300000|2024-04-02 18:25:00|860.17|855.17|858.08|853.08|860.74|855.74|857.48|852.48|705
1712082600000|2024-04-02 18:30:00|858.1|853.1|858.35|853.35|858.55|853.55|857.12|852.12|699
1712082900000|2024-04-02 18:35:00|858.36|853.36|857.87|852.87|859|854|857.5|852.5|647
1712083200000|2024-04-02 18:40:00|857.79|852.79|858.43|853.43|858.69|853.69|857.3|852.3|616
1712083500000|2024-04-02 18:45:00|858.54|853.54|862.35|857.35|862.42|857.42|858.11|853.11|780
1712083800000|2024-04-02 18:50:00|862.25|857.25|861.36|856.36|862.8|857.8|861.2|856.2|702
1712084100000|2024-04-02 18:55:00|861.38|856.38|860.55|855.55|861.45|856.45|859.8|854.8|602
1712084400000|2024-04-02 19:00:00|860.6|855.6|862.12|857.12|863.01|858.01|860.56|855.56|636
1712084700000|2024-04-02 19:05:00|862.15|857.15|862.02|857.02|863.4|858.4|861.4|856.4|622
1712085000000|2024-04-02 19:10:00|861.72|856.72|862.31|857.31|863.03|858.03|861.3|856.3|655
1712085300000|2024-04-02 19:15:00|862.2|857.2|859.2|854.2|862.4|857.4|858.86|853.86|766
1712085600000|2024-04-02 19:20:00|859.23|854.23|861.48|856.48|862.13|857.13|859.06|854.06|731
1712085900000|2024-04-02 19:25:00|861.5|856.5|862.94|857.94|863.1|858.1|860.43|855.43|615
1712086200000|2024-04-02 19:30:00|862.99|857.99|865.68|860.68|865.68|860.68|862.06|857.06|542
1712086500000|2024-04-02 19:35:00|865.66|860.66|867.2|862.2|867.3|862.3|865.63|860.63|663
1712086800000|2024-04-02 19:40:00|867.1|862.1|869.35|864.35|869.95|864.95|867.1|862.1|561
1712087100000|2024-04-02 19:45:00|869.5|864.5|865.24|860.24|869.5|864.5|865.15|860.15|683
1712087400000|2024-04-02 19:50:00|865.18|860.18|861.87|856.87|865.23|860.23|861.7|856.7|637
1712087700000|2024-04-02 19:55:00|861.93|856.93|862.64|857.64|864.01|859.01|860.8|855.8|543
1712088000000|2024-04-02 20:00:00|862.61|857.61|863.2|858.2|864|859|861.01|856.01|665
1712088300000|2024-04-02 20:05:00|863.29|858.29|866.86|861.86|867.3|862.3|861.74|856.74|679
1712088600000|2024-04-02 20:10:00|866.6|861.6|867.77|862.77|868.5|863.5|866.2|861.2|608
1712088900000|2024-04-02 20:15:00|867.73|862.73|866.11|861.11|868.15|863.15|865.65|860.65|695
1712089200000|2024-04-02 20:20:00|866.06|861.06|865.75|860.75|867.22|862.22|865.6|860.6|567
1712089500000|2024-04-02 20:25:00|865.7|860.7|866.7|861.7|866.7|861.7|865.05|860.05|420
1712089800000|2024-04-02 20:30:00|866.72|861.72|864.45|859.45|866.72|861.72|864.35|859.35|532
1712090100000|2024-04-02 20:35:00|864.48|859.48|863.3|858.3|864.55|859.55|862.6|857.6|456
1712090400000|2024-04-02 20:40:00|863.36|858.36|864.47|859.47|864.5|859.5|861.85|856.85|409
1712090700000|2024-04-02 20:45:00|864.43|859.43|861.95|856.95|864.78|859.78|861.95|856.95|534
1712091000000|2024-04-02 20:50:00|862.02|857.02|864.57|859.57|864.8|859.8|862.02|857.02|566
1712091300000|2024-04-02 20:55:00|864.59|859.59|863.08|858.08|864.69|859.69|860.4|855.4|649
1712091600000|2024-04-02 21:00:00|863.07|858.07|862.61|857.61|864.73|859.73|862.43|857.43|591
1712091900000|2024-04-02 21:05:00|862.63|857.63|860.15|855.15|862.78|857.78|859.98|854.98|740
1712092200000|2024-04-02 21:10:00|860.14|855.14|861.63|856.63|862.26|857.26|859.59|854.59|572
1712092500000|2024-04-02 21:15:00|861.62|856.62|861.22|856.22|862.66|857.66|860.87|855.87|538
1712092800000|2024-04-02 21:20:00|861.18|856.18|860.65|855.65|861.23|856.23|860.28|855.28|567
1712093100000|2024-04-02 21:25:00|860.62|855.62|858.1|853.1|860.62|855.62|857.03|852.03|488
1712093400000|2024-04-02 21:30:00|858.11|853.11|859.6|854.6|859.6|854.6|856.65|851.65|451
1712093700000|2024-04-02 21:35:00|859.63|854.63|863.03|858.03|863.03|858.03|859.63|854.63|462
1712094000000|2024-04-02 21:40:00|863.02|858.02|861.31|856.31|863.36|858.36|861.29|856.29|399
1712094300000|2024-04-02 21:45:00|861.38|856.38|861.22|856.22|861.46|856.46|861.02|856.02|198
1712094600000|2024-04-02 21:50:00|861.21|856.21|860.45|855.45|861.31|856.31|860.26|855.26|311
1712094900000|2024-04-02 21:55:00|860.49|855.49|862.05|857.05|862.16|857.16|860.49|855.49|229
1712095200000|2024-04-02 22:00:00|862|857|860.75|855.75|862.4|857.4|860.1|855.1|497
1712095500000|2024-04-02 22:05:00|860.73|855.73|863.25|858.25|863.37|858.37|860.05|855.05|557
1712095800000|2024-04-02 22:10:00|863.42|858.42|864.53|859.53|864.64|859.64|863.23|858.23|424
1712096100000|2024-04-02 22:15:00|864.62|859.62|865.15|860.15|865.56|860.56|863.99|858.99|450
1712096400000|2024-04-02 22:20:00|865.17|860.17|868.4|863.4|868.51|863.51|865.15|860.15|444
1712096700000|2024-04-02 22:25:00|868.3|863.3|867.3|862.3|868.85|863.85|866.77|861.77|402
1712097000000|2024-04-02 22:30:00|867.35|862.35|867.53|862.53|868.18|863.18|867.18|862.18|484
1712097300000|2024-04-02 22:35:00|867.49|862.49|865.95|860.95|867.66|862.66|865.45|860.45|604
1712097600000|2024-04-02 22:40:00|865.94|860.94|866.79|861.79|867.05|862.05|865.35|860.35|611
1712097900000|2024-04-02 22:45:00|866.78|861.78|867.63|862.63|867.84|862.84|866.11|861.11|791
1712098200000|2024-04-02 22:50:00|867.64|862.64|868.47|863.47|869|864|867.05|862.05|734
1712098500000|2024-04-02 22:55:00|868.52|863.52|867.57|862.57|868.52|863.52|866.9|861.9|372
1712098800000|2024-04-02 23:00:00|867.52|862.52|866.03|861.03|867.57|862.57|865.5|860.5|436
1712099100000|2024-04-02 23:05:00|865.99|860.99|866.54|861.54|866.8|861.8|865.84|860.84|298
1712099400000|2024-04-02 23:10:00|866.43|861.43|866.44|861.44|866.8|861.8|866.15|861.15|316
1712099700000|2024-04-02 23:15:00|866.3|861.3|867.01|862.01|867.3|862.3|866.3|861.3|332
1712100000000|2024-04-02 23:20:00|867|862|866.07|861.07|868.14|863.14|865.87|860.87|477
1712100300000|2024-04-02 23:25:00|866.02|861.02|865.2|860.2|866.02|861.02|864.45|859.45|484
1712100600000|2024-04-02 23:30:00|865.25|860.25|863.5|858.5|865.32|860.32|863.5|858.5|237
1712100900000|2024-04-02 23:35:00|863.45|858.45|863.05|858.05|863.65|858.65|861.85|856.85|585
1712101200000|2024-04-02 23:40:00|863.04|858.04|862.56|857.56|863.14|858.14|861.74|856.74|609
1712101500000|2024-04-02 23:45:00|862.7|857.7|861.43|856.43|862.86|857.86|860.6|855.6|441
1712101800000|2024-04-02 23:50:00|861.42|856.42|860.1|855.1|861.95|856.95|859.75|854.75|518
1712102100000|2024-04-02 23:55:00|860.05|855.05|860.65|855.65|860.68|855.68|859.45|854.45|410
1712102400000|2024-04-03 00:00:00|860.8|855.8|861.37|856.37|863.19|858.19|860.42|855.42|807
1712102700000|2024-04-03 00:05:00|861.32|856.32|864.1|859.1|864.45|859.45|860.55|855.55|774
1712103000000|2024-04-03 00:10:00|863.97|858.97|861.24|856.24|865.27|860.27|861.07|856.07|877
1712103300000|2024-04-03 00:15:00|861.33|856.33|862.65|857.65|864.77|859.77|860.45|855.45|955
1712103600000|2024-04-03 00:20:00|862.67|857.67|859.4|854.4|862.97|857.97|857.45|852.45|1003
1712103900000|2024-04-03 00:25:00|859.42|854.42|854.8|849.8|859.55|854.55|853.25|848.25|953
1712104200000|2024-04-03 00:30:00|854.73|849.73|850.08|845.08|855.55|850.55|849.46|844.46|925
1712104500000|2024-04-03 00:35:00|850.07|845.07|842.52|837.52|850.07|845.07|836.99|831.99|988
1712104800000|2024-04-03 00:40:00|842.5|837.5|850.13|845.13|850.55|845.55|842.25|837.25|1027
1712105100000|2024-04-03 00:45:00|850.14|845.14|855.86|850.86|856.78|851.78|850.06|845.06|1024
1712105400000|2024-04-03 00:50:00|855.98|850.98|854.07|849.07|859.22|854.22|853.61|848.61|1011
1712105700000|2024-04-03 00:55:00|854.04|849.04|858.54|853.54|859.04|854.04|853.67|848.67|915
1712106000000|2024-04-03 01:00:00|858.55|853.55|853.82|848.82|859.04|854.04|853.69|848.69|954
1712106300000|2024-04-03 01:05:00|853.8|848.8|851.68|846.68|855.2|850.2|851.15|846.15|874
1712106600000|2024-04-03 01:10:00|851.66|846.66|852.94|847.94|853.91|848.91|849.45|844.45|927
1712106900000|2024-04-03 01:15:00|852.93|847.93|859.36|854.36|860.77|855.77|852.88|847.88|873
1712107200000|2024-04-03 01:20:00|859.35|854.35|855.06|850.06|860.06|855.06|854.9|849.9|923
1712107500000|2024-04-03 01:25:00|855.1|850.1|858.09|853.09|859.16|854.16|853.9|848.9|798
1712107800000|2024-04-03 01:30:00|858.08|853.08|863.31|858.31|864.35|859.35|857.83|852.83|659
1712108100000|2024-04-03 01:35:00|863.3|858.3|866.19|861.19|866.3|861.3|861.39|856.39|668
1712108400000|2024-04-03 01:40:00|866.21|861.21|866.15|861.15|867.95|862.95|865.69|860.69|759
1712108700000|2024-04-03 01:45:00|866|861|869.32|864.32|869.69|864.69|865.68|860.68|693
1712109000000|2024-04-03 01:50:00|869.37|864.37|868.29|863.29|870.67|865.67|867.75|862.75|854
1712109300000|2024-04-03 01:55:00|868.26|863.26|869.39|864.39|871.6|866.6|868.17|863.17|774
1712109600000|2024-04-03 02:00:00|869.37|864.37|866.39|861.39|871.88|866.88|866.39|861.39|859
1712109900000|2024-04-03 02:05:00|866.73|861.73|866.78|861.78|867.48|862.48|866.03|861.03|832
1712110200000|2024-04-03 02:10:00|866.8|861.8|864.18|859.18|866.8|861.8|863.9|858.9|857
1712110500000|2024-04-03 02:15:00|864.05|859.05|864.38|859.38|864.91|859.91|862.89|857.89|690
1712110800000|2024-04-03 02:20:00|864.41|859.41|868.3|863.3|868.55|863.55|864.41|859.41|460
1712111100000|2024-04-03 02:25:00|868.39|863.39|868.23|863.23|868.81|863.81|867.7|862.7|699
1712111400000|2024-04-03 02:30:00|868.28|863.28|865.25|860.25|868.28|863.28|865.02|860.02|819
1712111700000|2024-04-03 02:35:00|865.17|860.17|864.87|859.87|866.17|861.17|864.65|859.65|687
1712112000000|2024-04-03 02:40:00|864.88|859.88|864.62|859.62|865.82|860.82|863.39|858.39|766
1712112300000|2024-04-03 02:45:00|864.64|859.64|865.53|860.53|867.55|862.55|864.59|859.59|778
1712112600000|2024-04-03 02:50:00|865.54|860.54|865.75|860.75|866.01|861.01|864.49|859.49|668
1712112900000|2024-04-03 02:55:00|865.55|860.55|866.48|861.48|866.95|861.95|865.45|860.45|647
1712113200000|2024-04-03 03:00:00|866.55|861.55|862.83|857.83|866.75|861.75|862.77|857.77|843
1712113500000|2024-04-03 03:05:00|862.75|857.75|862.03|857.03|863.22|858.22|861.7|856.7|626
1712113800000|2024-04-03 03:10:00|862.07|857.07|862.7|857.7|863.27|858.27|861.53|856.53|687
1712114100000|2024-04-03 03:15:00|862.67|857.67|867.02|862.02|868.32|863.32|862.6|857.6|795
1712114400000|2024-04-03 03:20:00|867.04|862.04|864.31|859.31|867.76|862.76|864.1|859.1|841
1712114700000|2024-04-03 03:25:00|864.25|859.25|862.5|857.5|864.71|859.71|862.35|857.35|712
1712115000000|2024-04-03 03:30:00|862.55|857.55|863.63|858.63|864.33|859.33|862.43|857.43|730
1712115300000|2024-04-03 03:35:00|863.6|858.6|865.85|860.85|866.42|861.42|863.6|858.6|667
1712115600000|2024-04-03 03:40:00|866|861|866.15|861.15|867.09|862.09|865.75|860.75|486
1712115900000|2024-04-03 03:45:00|866|861|866.31|861.31|866.49|861.49|864.55|859.55|559
1712116200000|2024-04-03 03:50:00|866.39|861.39|867.19|862.19|867.45|862.45|866.03|861.03|570
1712116500000|2024-04-03 03:55:00|866.91|861.91|866.68|861.68|867.19|862.19|865.67|860.67|536
1712116800000|2024-04-03 04:00:00|866.77|861.77|866.3|861.3|867.5|862.5|865.1|860.1|575
1712117100000|2024-04-03 04:05:00|866.29|861.29|869.31|864.31|869.77|864.77|866.2|861.2|535
1712117400000|2024-04-03 04:10:00|869.18|864.18|866.62|861.62|869.87|864.87|866.52|861.52|376
1712117700000|2024-04-03 04:15:00|866.57|861.57|867.48|862.48|868.45|863.45|865.8|860.8|608
1712118000000|2024-04-03 04:20:00|867.47|862.47|867.6|862.6|867.9|862.9|866.55|861.55|503
1712118300000|2024-04-03 04:25:00|867.5|862.5|870.05|865.05|870.44|865.44|867.48|862.48|578
1712118600000|2024-04-03 04:30:00|870.28|865.28|868.05|863.05|871.35|866.35|867.25|862.25|629
1712118900000|2024-04-03 04:35:00|868|863|868.95|863.95|869.35|864.35|868|863|610
1712119200000|2024-04-03 04:40:00|868.93|863.93|869.49|864.49|869.6|864.6|868.06|863.06|582
1712119500000|2024-04-03 04:45:00|869.43|864.43|870.27|865.27|870.48|865.48|869.05|864.05|609
1712119800000|2024-04-03 04:50:00|870.21|865.21|869.51|864.51|870.33|865.33|868.99|863.99|589
1712120100000|2024-04-03 04:55:00|869.78|864.78|869|864|869.95|864.95|868.9|863.9|421
1712120400000|2024-04-03 05:00:00|869.1|864.1|869.03|864.03|870|865|868.17|863.17|483
1712120700000|2024-04-03 05:05:00|869.04|864.04|867.49|862.49|869.24|864.24|867.39|862.39|440
1712121000000|2024-04-03 05:10:00|867.67|862.67|868.89|863.89|868.92|863.92|866.75|861.75|385
1712121300000|2024-04-03 05:15:00|868.92|863.92|867.71|862.71|868.92|863.92|867.15|862.15|446
1712121600000|2024-04-03 05:20:00|867.76|862.76|867.7|862.7|867.83|862.83|866.65|861.65|351
1712121900000|2024-04-03 05:25:00|867.68|862.68|868.17|863.17|868.45|863.45|867.4|862.4|399
1712122200000|2024-04-03 05:30:00|868.12|863.12|867.28|862.28|868.12|863.12|867.05|862.05|437
1712122500000|2024-04-03 05:35:00|867.05|862.05|866.31|861.31|867.55|862.55|865.76|860.76|463
1712122800000|2024-04-03 05:40:00|866.15|861.15|865.71|860.71|866.31|861.31|865.03|860.03|458
1712123100000|2024-04-03 05:45:00|865.65|860.65|864.37|859.37|866.29|861.29|864.25|859.25|359
1712123400000|2024-04-03 05:50:00|864.4|859.4|864.4|859.4|864.6|859.6|862.55|857.55|531
1712123700000|2024-04-03 05:55:00|864.35|859.35|865.55|860.55|865.71|860.71|864.33|859.33|348
1712124000000|2024-04-03 06:00:00|865.6|860.6|868.66|863.66|868.66|863.66|865.25|860.25|447
1712124300000|2024-04-03 06:05:00|868.73|863.73|871.74|866.74|871.8|866.8|868.41|863.41|522
1712124600000|2024-04-03 06:10:00|871.57|866.57|870.36|865.36|872.32|867.32|869.35|864.35|557
1712124900000|2024-04-03 06:15:00|870.32|865.32|871.21|866.21|872.25|867.25|870.05|865.05|465
1712125200000|2024-04-03 06:20:00|871.2|866.2|874.61|869.61|874.61|869.61|870.65|865.65|547
1712125500000|2024-04-03 06:25:00|874.62|869.62|874.65|869.65|874.93|869.93|874.1|869.1|425
1712125800000|2024-04-03 06:30:00|874.7|869.7|870.89|865.89|875.1|870.1|870.7|865.7|476
1712126100000|2024-04-03 06:35:00|870.86|865.86|870.33|865.33|871.7|866.7|870|865|564
1712126400000|2024-04-03 06:40:00|870.32|865.32|871.01|866.01|871.52|866.52|869.77|864.77|405
1712126700000|2024-04-03 06:45:00|870.95|865.95|871.05|866.05|872.59|867.59|870.92|865.92|555
1712127000000|2024-04-03 06:50:00|870.95|865.95|871.25|866.25|871.97|866.97|870.85|865.85|438
1712127300000|2024-04-03 06:55:00|871.15|866.15|872|867|872.2|867.2|871.15|866.15|420
1712127600000|2024-04-03 07:00:00|872.05|867.05|871.01|866.01|872.14|867.14|870.5|865.5|432
1712127900000|2024-04-03 07:05:00|871.03|866.03|871.8|866.8|872.45|867.45|870.53|865.53|460
1712128200000|2024-04-03 07:10:00|871.78|866.78|874.97|869.97|874.97|869.97|871.41|866.41|472
1712128500000|2024-04-03 07:15:00|875.05|870.05|875.66|870.66|875.79|870.79|873.35|868.35|580
1712128800000|2024-04-03 07:20:00|875.75|870.75|876.73|871.73|878.1|873.1|873.64|868.64|639
1712129100000|2024-04-03 07:25:00|876.74|871.74|876.75|871.75|878.25|873.25|876.05|871.05|468
1712129400000|2024-04-03 07:30:00|876.85|871.85|875.35|870.35|877.45|872.45|874.65|869.65|534
1712129700000|2024-04-03 07:35:00|875.48|870.48|874.94|869.94|875.75|870.75|874.65|869.65|385
1712130000000|2024-04-03 07:40:00|874.9|869.9|875.41|870.41|876.22|871.22|874.9|869.9|430
1712130300000|2024-04-03 07:45:00|875.37|870.37|873.55|868.55|875.49|870.49|873.35|868.35|346
1712130600000|2024-04-03 07:50:00|873.53|868.53|873.41|868.41|874.33|869.33|873.29|868.29|397
1712130900000|2024-04-03 07:55:00|873.44|868.44|872.16|867.16|873.44|868.44|871.75|866.75|361
1712131200000|2024-04-03 08:00:00|872.13|867.13|867.58|862.58|872.16|867.16|867.45|862.45|589
1712131500000|2024-04-03 08:05:00|867.54|862.54|867.09|862.09|867.58|862.58|866.15|861.15|613
1712131800000|2024-04-03 08:10:00|867.1|862.1|864.82|859.82|867.29|862.29|864.1|859.1|627
1712132100000|2024-04-03 08:15:00|864.8|859.8|867.2|862.2|867.2|862.2|864.8|859.8|731
1712132400000|2024-04-03 08:20:00|867.15|862.15|869.2|864.2|869.47|864.47|867.15|862.15|511
1712132700000|2024-04-03 08:25:00|869.19|864.19|869.33|864.33|869.65|864.65|868.46|863.46|579
1712133000000|2024-04-03 08:30:00|869.35|864.35|872.73|867.73|873.69|868.69|868.92|863.92|635
1712133300000|2024-04-03 08:35:00|872.74|867.74|875.6|870.6|876.38|871.38|872.45|867.45|687
1712133600000|2024-04-03 08:40:00|875.65|870.65|875.53|870.53|877.53|872.53|875.09|870.09|739
1712133900000|2024-04-03 08:45:00|875.69|870.69|875.05|870.05|875.86|870.86|874.85|869.85|604
1712134200000|2024-04-03 08:50:00|875.28|870.28|875.4|870.4|875.95|870.95|874.45|869.45|597
1712134500000|2024-04-03 08:55:00|875.39|870.39|876.05|871.05|876.85|871.85|875.29|870.29|628
1712134800000|2024-04-03 09:00:00|876.11|871.11|876.41|871.41|876.81|871.81|874.41|869.41|734
1712135100000|2024-04-03 09:05:00|876.34|871.34|876.46|871.46|877.48|872.48|875.2|870.2|649
1712135400000|2024-04-03 09:10:00|876.41|871.41|874.97|869.97|876.41|871.41|873.97|868.97|657
1712135700000|2024-04-03 09:15:00|875|870|874.15|869.15|875.53|870.53|873.71|868.71|713
1712136000000|2024-04-03 09:20:00|874.1|869.1|874.13|869.13|874.83|869.83|873.11|868.11|655
1712136300000|2024-04-03 09:25:00|874.08|869.08|873.08|868.08|875.25|870.25|872.9|867.9|607
1712136600000|2024-04-03 09:30:00|873.1|868.1|875.1|870.1|875.45|870.45|872.74|867.74|672
1712136900000|2024-04-03 09:35:00|875.05|870.05|876.75|871.75|876.76|871.76|874.7|869.7|571
1712137200000|2024-04-03 09:40:00|876.76|871.76|876.25|871.25|877.31|872.31|875.99|870.99|638
1712137500000|2024-04-03 09:45:00|876.35|871.35|878.95|873.95|880.25|875.25|874.83|869.83|718
1712137800000|2024-04-03 09:50:00|878.75|873.75|877|872|878.95|873.95|876.64|871.64|716
1712138100000|2024-04-03 09:55:00|877.13|872.13|876.66|871.66|877.3|872.3|876.29|871.29|629
1712138400000|2024-04-03 10:00:00|876.67|871.67|876.1|871.1|877.31|872.31|875.79|870.79|787
1712138700000|2024-04-03 10:05:00|876.15|871.15|875.45|870.45|876.25|871.25|874.8|869.8|562
1712139000000|2024-04-03 10:10:00|875.4|870.4|874.88|869.88|875.65|870.65|874.71|869.71|389
1712139300000|2024-04-03 10:15:00|874.86|869.86|875.38|870.38|875.8|870.8|874.59|869.59|561
1712139600000|2024-04-03 10:20:00|875.4|870.4|873.53|868.53|875.5|870.5|873.46|868.46|511
1712139900000|2024-04-03 10:25:00|873.43|868.43|872.49|867.49|873.94|868.94|872.22|867.22|608
1712140200000|2024-04-03 10:30:00|872.51|867.51|872.56|867.56|873.3|868.3|872.42|867.42|604
1712140500000|2024-04-03 10:35:00|872.57|867.57|873.59|868.59|873.65|868.65|872.03|867.03|478
1712140800000|2024-04-03 10:40:00|873.58|868.58|870.11|865.11|873.87|868.87|868.5|863.5|645
1712141100000|2024-04-03 10:45:00|870.16|865.16|867.89|862.89|870.16|865.16|866.8|861.8|716
1712141400000|2024-04-03 10:50:00|867.9|862.9|867.36|862.36|868.5|863.5|866.53|861.53|699
1712141700000|2024-04-03 10:55:00|867.4|862.4|876.33|871.33|876.54|871.54|867.15|862.15|714
1712142000000|2024-04-03 11:00:00|876.34|871.34|874.02|869.02|877.05|872.05|873.6|868.6|738
1712142300000|2024-04-03 11:05:00|874.01|869.01|869.45|864.45|874.18|869.18|869.44|864.44|867
1712142600000|2024-04-03 11:10:00|869.48|864.48|871.73|866.73|872|867|869.3|864.3|860
1712142900000|2024-04-03 11:15:00|871.76|866.76|872.24|867.24|872.82|867.82|869.7|864.7|825
1712143200000|2024-04-03 11:20:00|872.2|867.2|872.96|867.96|874.3|869.3|872.1|867.1|777
1712143500000|2024-04-03 11:25:00|872.97|867.97|872.24|867.24|873.36|868.36|872.01|867.01|670
1712143800000|2024-04-03 11:30:00|872.2|867.2|872.46|867.46|872.93|867.93|871.7|866.7|673
1712144100000|2024-04-03 11:35:00|872.44|867.44|872.13|867.13|873.5|868.5|871.9|866.9|567
1712144400000|2024-04-03 11:40:00|872.08|867.08|871.88|866.88|873.91|868.91|871.75|866.75|597
1712144700000|2024-04-03 11:45:00|871.8|866.8|870.17|865.17|872.15|867.15|869.9|864.9|594
1712145000000|2024-04-03 11:50:00|870.12|865.12|874.26|869.26|874.41|869.41|869.55|864.55|765
1712145300000|2024-04-03 11:55:00|874.27|869.27|870.59|865.59|874.35|869.35|870.34|865.34|552
1712145600000|2024-04-03 12:00:00|870.48|865.48|868.91|863.91|871.34|866.34|868.55|863.55|683
1712145900000|2024-04-03 12:05:00|868.86|863.86|870.6|865.6|871|866|868.53|863.53|570
1712146200000|2024-04-03 12:10:00|870.57|865.57|871.9|866.9|872.15|867.15|870.57|865.57|628
1712146500000|2024-04-03 12:15:00|871.85|866.85|869.6|864.6|871.85|866.85|869.4|864.4|320
1712146800000|2024-04-03 12:20:00|869.65|864.65|868.8|863.8|870.3|865.3|868.15|863.15|394
1712147100000|2024-04-03 12:25:00|868.85|863.85|866.95|861.95|869.65|864.65|866.55|861.55|633
1712147400000|2024-04-03 12:30:00|866.8|861.8|864.59|859.59|867.45|862.45|864.13|859.13|673
1712147700000|2024-04-03 12:35:00|864.54|859.54|865.64|860.64|865.78|860.78|863.13|858.13|633
1712148000000|2024-04-03 12:40:00|865.65|860.65|865.05|860.05|866.15|861.15|863.79|858.79|578
1712148300000|2024-04-03 12:45:00|865.01|860.01|863.62|858.62|865.5|860.5|862.93|857.93|626
1712148600000|2024-04-03 12:50:00|863.63|858.63|864.73|859.73|865.2|860.2|862.78|857.78|688
1712148900000|2024-04-03 12:55:00|864.74|859.74|865|860|865.32|860.32|864.1|859.1|548
1712149200000|2024-04-03 13:00:00|865.15|860.15|866.82|861.82|867.3|862.3|864.79|859.79|584
1712149500000|2024-04-03 13:05:00|866.91|861.91|867.75|862.75|868.61|863.61|866.7|861.7|624
1712149800000|2024-04-03 13:10:00|867.84|862.84|867.5|862.5|869|864|867.5|862.5|525
1712150100000|2024-04-03 13:15:00|867.45|862.45|863.09|858.09|867.45|862.45|862.85|857.85|480
1712150400000|2024-04-03 13:20:00|863.04|858.04|860.62|855.62|863.54|858.54|860.25|855.25|748
1712150700000|2024-04-03 13:25:00|860.45|855.45|861.95|856.95|861.98|856.98|859.38|854.38|603
1712151000000|2024-04-03 13:30:00|861.96|856.96|865.85|860.85|866.39|861.39|860.35|855.35|856
1712151300000|2024-04-03 13:35:00|865.9|860.9|863.32|858.32|865.95|860.95|862.55|857.55|720
1712151600000|2024-04-03 13:40:00|863.34|858.34|860.65|855.65|864.15|859.15|859|854|794
1712151900000|2024-04-03 13:45:00|860.6|855.6|863.75|858.75|863.95|858.95|859.8|854.8|828
1712152200000|2024-04-03 13:50:00|863.7|858.7|863.23|858.23|864.65|859.65|861.43|856.43|679
1712152500000|2024-04-03 13:55:00|863.12|858.12|861.67|856.67|864.42|859.42|860.42|855.42|719
1712152800000|2024-04-03 14:00:00|861.94|856.94|871.74|866.74|872.35|867.35|861.94|856.94|965
1712153100000|2024-04-03 14:05:00|871.73|866.73|870.45|865.45|874.84|869.84|870.35|865.35|993
1712153400000|2024-04-03 14:10:00|870.35|865.35|874.55|869.55|874.64|869.64|869.95|864.95|917
1712153700000|2024-04-03 14:15:00|874.6|869.6|871.92|866.92|875.15|870.15|870.51|865.51|985
1712154000000|2024-04-03 14:20:00|871.94|866.94|874.95|869.95|875.42|870.42|871.84|866.84|835
1712154300000|2024-04-03 14:25:00|874.98|869.98|876.7|871.7|877.68|872.68|873.8|868.8|807
1712154600000|2024-04-03 14:30:00|876.73|871.73|877.4|872.4|877.58|872.58|873.6|868.6|914
1712154900000|2024-04-03 14:35:00|877.39|872.39|875.45|870.45|878.2|873.2|874.55|869.55|777
1712155200000|2024-04-03 14:40:00|875.47|870.47|873.8|868.8|875.53|870.53|872.21|867.21|758
1712155500000|2024-04-03 14:45:00|873.75|868.75|874.27|869.27|875.35|870.35|872.9|867.9|471
1712155800000|2024-04-03 14:50:00|874.17|869.17|875.38|870.38|875.77|870.77|873.5|868.5|830
1712156100000|2024-04-03 14:55:00|875.36|870.36|876.8|871.8|876.9|871.9|875.1|870.1|568
1712156400000|2024-04-03 15:00:00|876.85|871.85|876.31|871.31|876.95|871.95|875.07|870.07|616
1712156700000|2024-04-03 15:05:00|876.26|871.26|865.47|860.47|876.31|871.31|865.16|860.16|811
1712157000000|2024-04-03 15:10:00|865.43|860.43|866.11|861.11|867.15|862.15|863.2|858.2|731
1712157300000|2024-04-03 15:15:00|866.16|861.16|865.1|860.1|867.02|862.02|864.4|859.4|694
1712157600000|2024-04-03 15:20:00|865.15|860.15|863.57|858.57|865.15|860.15|863.4|858.4|720
1712157900000|2024-04-03 15:25:00|863.52|858.52|864.13|859.13|864.15|859.15|862.45|857.45|215
1712158200000|2024-04-03 15:30:00|864.15|859.15|858|853|864.25|859.25|857.8|852.8|388
1712158500000|2024-04-03 15:35:00|858.02|853.02|858.5|853.5|860.2|855.2|855.7|850.7|911
1712158800000|2024-04-03 15:40:00|858.49|853.49|858.24|853.24|860.52|855.52|857.26|852.26|895
1712159100000|2024-04-03 15:45:00|858.35|853.35|860.55|855.55|861.08|856.08|857.82|852.82|856
1712159400000|2024-04-03 15:50:00|860.5|855.5|856.55|851.55|860.61|855.61|856.01|851.01|958
1712159700000|2024-04-03 15:55:00|856.35|851.35|856.55|851.55|857.78|852.78|855.99|850.99|875
1712160000000|2024-04-03 16:00:00|856.59|851.59|857.58|852.58|857.97|852.97|854.1|849.1|882
1712160300000|2024-04-03 16:05:00|857.64|852.64|858.7|853.7|858.7|853.7|856.15|851.15|748
1712160600000|2024-04-03 16:10:00|858.75|853.75|859.3|854.3|859.35|854.35|856.3|851.3|912
1712160900000|2024-04-03 16:15:00|859.25|854.25|860.54|855.54|861.73|856.73|857.2|852.2|977
1712161200000|2024-04-03 16:20:00|860.6|855.6|858.02|853.02|860.8|855.8|857.8|852.8|845
1712161500000|2024-04-03 16:25:00|858.03|853.03|859.8|854.8|860.55|855.55|857.14|852.14|701
1712161800000|2024-04-03 16:30:00|859.85|854.85|861.74|856.74|863.06|858.06|859.65|854.65|652
1712162100000|2024-04-03 16:35:00|861.64|856.64|859.05|854.05|862.9|857.9|858.53|853.53|732
1712162400000|2024-04-03 16:40:00|859.13|854.13|859.52|854.52|860.04|855.04|858.35|853.35|590
1712162700000|2024-04-03 16:45:00|859.5|854.5|858.58|853.58|860.71|855.71|858.31|853.31|678
1712163000000|2024-04-03 16:50:00|858.57|853.57|858.7|853.7|859.12|854.12|857.65|852.65|613
1712163300000|2024-04-03 16:55:00|858.75|853.75|856.85|851.85|858.75|853.75|856.85|851.85|300
1712163600000|2024-04-03 17:00:00|856.8|851.8|857.3|852.3|858.45|853.45|856.35|851.35|164
1712163900000|2024-04-03 17:05:00|857.4|852.4|857.45|852.45|857.75|852.75|853.8|848.8|144
1712164200000|2024-04-03 17:10:00|857.35|852.35|857.23|852.23|858.45|853.45|856.75|851.75|218
1712164500000|2024-04-03 17:15:00|857.21|852.21|855.29|850.29|857.33|852.33|855|850|669
1712164800000|2024-04-03 17:20:00|855.13|850.13|853.95|848.95|856.05|851.05|853.17|848.17|640
1712165100000|2024-04-03 17:25:00|853.8|848.8|850.61|845.61|854.9|849.9|850.51|845.51|797
1712165400000|2024-04-03 17:30:00|850.65|845.65|848.08|843.08|850.65|845.65|847.53|842.53|799
1712165700000|2024-04-03 17:35:00|848.18|843.18|847.05|842.05|849.05|844.05|845.95|840.95|352
1712166000000|2024-04-03 17:40:00|847.25|842.25|848.81|843.81|849.2|844.2|846.42|841.42|288
1712166300000|2024-04-03 17:45:00|848.73|843.73|849.99|844.99|851.22|846.22|847.91|842.91|466
1712166600000|2024-04-03 17:50:00|850.09|845.09|849.86|844.86|850.55|845.55|848.27|843.27|495
1712166900000|2024-04-03 17:55:00|849.91|844.91|849.65|844.65|851.51|846.51|849.65|844.65|541
1712167200000|2024-04-03 18:00:00|849.69|844.69|846.61|841.61|849.69|844.69|845.95|840.95|694
1712167500000|2024-04-03 18:05:00|846.59|841.59|843.65|838.65|847.87|842.87|843.65|838.65|478
1712167800000|2024-04-03 18:10:00|843.7|838.7|845.34|840.34|845.77|840.77|843|838|376
1712168100000|2024-04-03 18:15:00|845.15|840.15|846.01|841.01|846.58|841.58|844.15|839.15|568
1712168400000|2024-04-03 18:20:00|845.99|840.99|843.05|838.05|846.01|841.01|842.05|837.05|673
1712168700000|2024-04-03 18:25:00|843.04|838.04|842.37|837.37|843.34|838.34|841.33|836.33|599
1712169000000|2024-04-03 18:30:00|842.26|837.26|843.6|838.6|844.1|839.1|840.4|835.4|707
1712169300000|2024-04-03 18:35:00|843.83|838.83|844.56|839.56|845.84|840.84|843.65|838.65|674
1712169600000|2024-04-03 18:40:00|844.57|839.57|846.4|841.4|846.4|841.4|844.24|839.24|633
1712169900000|2024-04-03 18:45:00|846.35|841.35|848.18|843.18|849.05|844.05|845.81|840.81|638
1712170200000|2024-04-03 18:50:00|848.05|843.05|850.84|845.84|850.84|845.84|848.05|843.05|699
1712170500000|2024-04-03 18:55:00|850.8|845.8|849.52|844.52|850.88|845.88|849.01|844.01|577
1712170800000|2024-04-03 19:00:00|849.43|844.43|849.75|844.75|851.35|846.35|848.05|843.05|711
1712171100000|2024-04-03 19:05:00|849.71|844.71|848.19|843.19|849.97|844.97|847.55|842.55|586
1712171400000|2024-04-03 19:10:00|848.15|843.15|846.77|841.77|848.25|843.25|846.45|841.45|645
1712171700000|2024-04-03 19:15:00|846.89|841.89|847.45|842.45|847.59|842.59|845.9|840.9|773
1712172000000|2024-04-03 19:20:00|847.5|842.5|846.71|841.71|847.57|842.57|845.9|840.9|639
1712172300000|2024-04-03 19:25:00|846.87|841.87|846.85|841.85|847.33|842.33|846.45|841.45|577
1712172600000|2024-04-03 19:30:00|846.86|841.86|846.55|841.55|847.02|842.02|845.25|840.25|582
1712172900000|2024-04-03 19:35:00|846.49|841.49|845.3|840.3|846.74|841.74|844.95|839.95|543
1712173200000|2024-04-03 19:40:00|845.27|840.27|845.52|840.52|845.77|840.77|843.65|838.65|536
1712173500000|2024-04-03 19:45:00|845.48|840.48|846.62|841.62|847|842|844.78|839.78|437
1712173800000|2024-04-03 19:50:00|846.63|841.63|842.86|837.86|846.63|841.63|842.7|837.7|519
1712174100000|2024-04-03 19:55:00|842.85|837.85|842.9|837.9|844.75|839.75|842.5|837.5|738
1712174400000|2024-04-03 20:00:00|842.95|837.95|841.87|836.87|843.75|838.75|841.47|836.47|586
1712174700000|2024-04-03 20:05:00|841.89|836.89|841.03|836.03|842|837|840.24|835.24|447
1712175000000|2024-04-03 20:10:00|841.04|836.04|843.18|838.18|843.79|838.79|840.55|835.55|540
1712175300000|2024-04-03 20:15:00|843.26|838.26|841.75|836.75|843.27|838.27|841.4|836.4|614
1712175600000|2024-04-03 20:20:00|841.7|836.7|842.6|837.6|842.65|837.65|840.95|835.95|499
1712175900000|2024-04-03 20:25:00|842.61|837.61|841.65|836.65|843.45|838.45|841.45|836.45|319
1712176200000|2024-04-03 20:30:00|841.6|836.6|838.68|833.68|841.6|836.6|838.45|833.45|335
1712176500000|2024-04-03 20:35:00|838.5|833.5|838.01|833.01|839.05|834.05|837.7|832.7|702
1712176800000|2024-04-03 20:40:00|837.94|832.94|835.66|830.66|838.5|833.5|835.25|830.25|711
1712177100000|2024-04-03 20:45:00|835.82|830.82|840.78|835.78|840.86|835.86|835.52|830.52|764
1712177400000|2024-04-03 20:50:00|840.77|835.77|840.5|835.5|841.6|836.6|838.55|833.55|556
1712177700000|2024-04-03 20:55:00|840.55|835.55|840.02|835.02|840.95|835.95|839.4|834.4|413
1712178000000|2024-04-03 21:00:00|840|835|834.65|829.65|840.02|835.02|834.58|829.58|595
1712178300000|2024-04-03 21:05:00|834.66|829.66|832.37|827.37|834.74|829.74|831.6|826.6|644
1712178600000|2024-04-03 21:10:00|832.39|827.39|832.85|827.85|835.2|830.2|832.39|827.39|699
1712178900000|2024-04-03 21:15:00|832.86|827.86|831.97|826.97|833.56|828.56|831.17|826.17|634
1712179200000|2024-04-03 21:20:00|831.96|826.96|833.9|828.9|835.48|830.48|831.3|826.3|612
1712179500000|2024-04-03 21:25:00|833.91|828.91|835.34|830.34|835.4|830.4|833.91|828.91|417
1712179800000|2024-04-03 21:30:00|835.3|830.3|837.94|832.94|838.13|833.13|835.3|830.3|432
1712180100000|2024-04-03 21:35:00|837.95|832.95|837.7|832.7|839.26|834.26|837.49|832.49|428
1712180400000|2024-04-03 21:40:00|837.73|832.73|840.21|835.21|840.26|835.26|837.73|832.73|317
1712180700000|2024-04-03 21:45:00|840.23|835.23|841.06|836.06|841.09|836.09|839.77|834.77|360
1712181000000|2024-04-03 21:50:00|841.04|836.04|842.49|837.49|842.51|837.51|840.9|835.9|309
1712181300000|2024-04-03 21:55:00|842.5|837.5|844.7|839.7|846.45|841.45|842.49|837.49|167
1712181600000|2024-04-03 22:00:00|844.85|839.85|844.25|839.25|846.45|841.45|843.95|838.95|241
1712181900000|2024-04-03 22:05:00|844.3|839.3|844.97|839.97|845.96|840.96|843.8|838.8|547
1712182200000|2024-04-03 22:10:00|844.92|839.92|845.56|840.56|846.15|841.15|844.92|839.92|457
1712182500000|2024-04-03 22:15:00|845.61|840.61|845.54|840.54|846.52|841.52|845.2|840.2|404
1712182800000|2024-04-03 22:20:00|845.48|840.48|845.04|840.04|847.35|842.35|844.64|839.64|571
1712183100000|2024-04-03 22:25:00|845|840|848.06|843.06|848.06|843.06|844.6|839.6|723
1712183400000|2024-04-03 22:30:00|848.08|843.08|844.8|839.8|848.6|843.6|844.6|839.6|663
1712183700000|2024-04-03 22:35:00|844.81|839.81|846.79|841.79|847.44|842.44|844.51|839.51|251
1712184000000|2024-04-03 22:40:00|846.78|841.78|847.12|842.12|847.79|842.79|846.35|841.35|576
1712184300000|2024-04-03 22:45:00|847.11|842.11|847.96|842.96|847.96|842.96|846.06|841.06|577
1712184600000|2024-04-03 22:50:00|847.91|842.91|847|842|848.65|843.65|846.5|841.5|489
1712184900000|2024-04-03 22:55:00|847.05|842.05|846.98|841.98|847.51|842.51|845.8|840.8|518
1712185200000|2024-04-03 23:00:00|846.97|841.97|847.91|842.91|847.91|842.91|845.55|840.55|588
1712185500000|2024-04-03 23:05:00|847.9|842.9|847.85|842.85|848.83|843.83|847.65|842.65|456
1712185800000|2024-04-03 23:10:00|847.9|842.9|849.05|844.05|849.05|844.05|846.7|841.7|496
1712186100000|2024-04-03 23:15:00|849.02|844.02|849.28|844.28|849.47|844.47|848.25|843.25|589
1712186400000|2024-04-03 23:20:00|849.23|844.23|847.45|842.45|849.35|844.35|847.2|842.2|358
1712186700000|2024-04-03 23:25:00|847.4|842.4|847.22|842.22|847.98|842.98|847|842|540
1712187000000|2024-04-03 23:30:00|847.21|842.21|848.62|843.62|848.79|843.79|847.04|842.04|502
1712187300000|2024-04-03 23:35:00|848.67|843.67|847.45|842.45|848.9|843.9|847.36|842.36|520
1712187600000|2024-04-03 23:40:00|847.44|842.44|848.19|843.19|848.23|843.23|846.85|841.85|505
1712187900000|2024-04-03 23:45:00|848.15|843.15|847.6|842.6|848.32|843.32|847.2|842.2|293
1712188200000|2024-04-03 23:50:00|847.73|842.73|846.67|841.67|847.78|842.78|846.55|841.55|444
1712188500000|2024-04-03 23:55:00|846.63|841.63|844.11|839.11|846.72|841.72|844|839|556
1712188800000|2024-04-04 00:00:00|844.12|839.12|845.81|840.81|846.09|841.09|842.66|837.66|619
1712189100000|2024-04-04 00:05:00|845.75|840.75|847.45|842.45|847.85|842.85|845.55|840.55|534
1712189400000|2024-04-04 00:10:00|847.42|842.42|850.63|845.63|850.65|845.65|847.37|842.37|478
1712189700000|2024-04-04 00:15:00|850.83|845.83|847.52|842.52|851.2|846.2|847.52|842.52|703
1712190000000|2024-04-04 00:20:00|847.56|842.56|848.4|843.4|850.1|845.1|846.55|841.55|846
1712190300000|2024-04-04 00:25:00|848.45|843.45|850.58|845.58|850.65|845.65|848.14|843.14|738
1712190600000|2024-04-04 00:30:00|850.62|845.62|849.65|844.65|850.75|845.75|847.89|842.89|804
1712190900000|2024-04-04 00:35:00|849.7|844.7|848.27|843.27|850.25|845.25|847.62|842.62|744
1712191200000|2024-04-04 00:40:00|848.28|843.28|851.8|846.8|852.31|847.31|847.83|842.83|607
1712191500000|2024-04-04 00:45:00|851.86|846.86|854.34|849.34|854.83|849.83|851.3|846.3|583
1712191800000|2024-04-04 00:50:00|854.29|849.29|853.8|848.8|855.29|850.29|853.8|848.8|650
1712192100000|2024-04-04 00:55:00|853.91|848.91|854.26|849.26|854.26|849.26|852.95|847.95|714
1712192400000|2024-04-04 01:00:00|854.2|849.2|852.23|847.23|854.24|849.24|852.17|847.17|724
1712192700000|2024-04-04 01:05:00|852.22|847.22|852.4|847.4|853.38|848.38|851.75|846.75|718
1712193000000|2024-04-04 01:10:00|852.35|847.35|855.62|850.62|855.75|850.75|852.35|847.35|554
1712193300000|2024-04-04 01:15:00|855.54|850.54|855.59|850.59|856.44|851.44|854|849|681
1712193600000|2024-04-04 01:20:00|855.58|850.58|856.29|851.29|857.4|852.4|854.65|849.65|601
1712193900000|2024-04-04 01:25:00|856.38|851.38|853.1|848.1|856.39|851.39|853.03|848.03|632
1712194200000|2024-04-04 01:30:00|853.13|848.13|853.15|848.15|853.45|848.45|851.55|846.55|609
1712194500000|2024-04-04 01:35:00|853.05|848.05|850.95|845.95|853.18|848.18|850.32|845.32|594
1712194800000|2024-04-04 01:40:00|850.98|845.98|850.23|845.23|851.83|846.83|849.42|844.42|650
1712195100000|2024-04-04 01:45:00|850.18|845.18|849.15|844.15|850.74|845.74|848.83|843.83|541
1712195400000|2024-04-04 01:50:00|849.2|844.2|850.47|845.47|850.64|845.64|847.2|842.2|737
1712195700000|2024-04-04 01:55:00|850.51|845.51|851.37|846.37|852.22|847.22|850.44|845.44|541
1712196000000|2024-04-04 02:00:00|851.25|846.25|849.78|844.78|851.77|846.77|849.68|844.68|616
1712196300000|2024-04-04 02:05:00|849.68|844.68|848.61|843.61|850.07|845.07|848|843|610
1712196600000|2024-04-04 02:10:00|848.6|843.6|849.15|844.15|849.5|844.5|847.75|842.75|475
1712196900000|2024-04-04 02:15:00|849.2|844.2|845.65|840.65|849.45|844.45|845.63|840.63|417
1712197200000|2024-04-04 02:20:00|845.6|840.6|844.01|839.01|846.22|841.22|844.01|839.01|600
1712197500000|2024-04-04 02:25:00|844|839|841.3|836.3|844.3|839.3|840.9|835.9|606
1712197800000|2024-04-04 02:30:00|841.29|836.29|842.27|837.27|843.82|838.82|837.1|832.1|868
1712198100000|2024-04-04 02:35:00|842.53|837.53|841.05|836.05|843.78|838.78|841.05|836.05|642
1712198400000|2024-04-04 02:40:00|841|836|841.2|836.2|842.04|837.04|839.75|834.75|683
1712198700000|2024-04-04 02:45:00|841.1|836.1|843.7|838.7|844.45|839.45|840.85|835.85|587
1712199000000|2024-04-04 02:50:00|843.75|838.75|844.5|839.5|845.87|840.87|843.51|838.51|383
1712199300000|2024-04-04 02:55:00|844.47|839.47|843.4|838.4|845.15|840.15|842.63|837.63|732
1712199600000|2024-04-04 03:00:00|843.45|838.45|842.85|837.85|844.85|839.85|842.75|837.75|715
1712199900000|2024-04-04 03:05:00|842.87|837.87|839.75|834.75|842.87|837.87|839.65|834.65|812
1712200200000|2024-04-04 03:10:00|839.73|834.73|839.41|834.41|840.15|835.15|837|832|856
1712200500000|2024-04-04 03:15:00|839.36|834.36|841.45|836.45|841.6|836.6|838.65|833.65|699
1712200800000|2024-04-04 03:20:00|841.4|836.4|839.76|834.76|842.68|837.68|839.7|834.7|631
1712201100000|2024-04-04 03:25:00|839.75|834.75|837.2|832.2|839.75|834.75|836.05|831.05|771
1712201400000|2024-04-04 03:30:00|837.25|832.25|838.52|833.52|839.89|834.89|837.05|832.05|746
1712201700000|2024-04-04 03:35:00|838.49|833.49|836.49|831.49|839.54|834.54|836.37|831.37|770
1712202000000|2024-04-04 03:40:00|836.52|831.52|836.15|831.15|837.15|832.15|835.85|830.85|249
1712202300000|2024-04-04 03:45:00|836.4|831.4|838.07|833.07|839.42|834.42|835.95|830.95|214
1712202600000|2024-04-04 03:50:00|838.08|833.08|838.5|833.5|839.44|834.44|836.55|831.55|690
1712202900000|2024-04-04 03:55:00|838.47|833.47|836.66|831.66|838.72|833.72|836.39|831.39|718
1712203200000|2024-04-04 04:00:00|836.71|831.71|835.94|830.94|838.37|833.37|835.35|830.35|854
1712203500000|2024-04-04 04:05:00|835.82|830.82|833.17|828.17|836.57|831.57|833|828|784
1712203800000|2024-04-04 04:10:00|833.12|828.12|831.75|826.75|834.7|829.7|831|826|389
1712204100000|2024-04-04 04:15:00|831.78|826.78|831.76|826.76|832.75|827.75|829.35|824.35|632
1712204400000|2024-04-04 04:20:00|831.81|826.81|830.7|825.7|831.85|826.85|829.13|824.13|904
1712204700000|2024-04-04 04:25:00|830.71|825.71|832.25|827.25|832.3|827.3|829|824|770
1712205000000|2024-04-04 04:30:00|832.3|827.3|833.2|828.2|833.22|828.22|830.15|825.15|828
1712205300000|2024-04-04 04:35:00|833.11|828.11|835.28|830.28|835.45|830.45|832.87|827.87|697
1712205600000|2024-04-04 04:40:00|835.37|830.37|835.05|830.05|836|831|833.61|828.61|682
1712205900000|2024-04-04 04:45:00|835.07|830.07|836.45|831.45|836.65|831.65|834.95|829.95|231
1712206200000|2024-04-04 04:50:00|836.38|831.38|836.56|831.56|837.4|832.4|835.58|830.58|640
1712206500000|2024-04-04 04:55:00|836.67|831.67|837.7|832.7|837.81|832.81|836.08|831.08|530
1712206800000|2024-04-04 05:00:00|837.6|832.6|839.62|834.62|839.74|834.74|837.51|832.51|602
1712207100000|2024-04-04 05:05:00|839.75|834.75|841.57|836.57|841.85|836.85|839.66|834.66|586
1712207400000|2024-04-04 05:10:00|841.55|836.55|841.95|836.95|842.29|837.29|841.24|836.24|442
1712207700000|2024-04-04 05:15:00|841.85|836.85|840.63|835.63|842.64|837.64|840.2|835.2|524
1712208000000|2024-04-04 05:20:00|840.58|835.58|841.21|836.21|841.3|836.3|839.9|834.9|527
1712208300000|2024-04-04 05:25:00|841.24|836.24|840.37|835.37|842.09|837.09|840|835|520
1712208600000|2024-04-04 05:30:00|840.32|835.32|839.3|834.3|840.32|835.32|837.88|832.88|633
1712208900000|2024-04-04 05:35:00|839.39|834.39|840.94|835.94|840.94|835.94|839.02|834.02|539
1712209200000|2024-04-04 05:40:00|840.89|835.89|841.6|836.6|842|837|840.89|835.89|427
1712209500000|2024-04-04 05:45:00|841.57|836.57|842.25|837.25|842.25|837.25|840|835|457
1712209800000|2024-04-04 05:50:00|842.45|837.45|843.65|838.65|843.67|838.67|841.58|836.58|534
1712210100000|2024-04-04 05:55:00|843.62|838.62|844.45|839.45|846.29|841.29|843.6|838.6|461
1712210400000|2024-04-04 06:00:00|844.4|839.4|844.9|839.9|845.46|840.46|844.15|839.15|242
1712210700000|2024-04-04 06:05:00|845|840|848.12|843.12|848.35|843.35|844.8|839.8|102
1712211000000|2024-04-04 06:10:00|848.09|843.09|848.81|843.81|849.15|844.15|847.65|842.65|364
1712211300000|2024-04-04 06:15:00|848.78|843.78|849.05|844.05|849.25|844.25|847.87|842.87|338
1712211600000|2024-04-04 06:20:00|849.07|844.07|847.8|842.8|849.2|844.2|847.34|842.34|600
1712211900000|2024-04-04 06:25:00|847.85|842.85|848.6|843.6|849.25|844.25|847.31|842.31|503
1712212200000|2024-04-04 06:30:00|848.75|843.75|848.25|843.25|849.25|844.25|848.1|843.1|581
1712212500000|2024-04-04 06:35:00|848.24|843.24|849.5|844.5|849.87|844.87|848.12|843.12|452
1712212800000|2024-04-04 06:40:00|849.6|844.6|849.49|844.49|850.05|845.05|848.96|843.96|458
1712213100000|2024-04-04 06:45:00|849.44|844.44|847.59|842.59|849.78|844.78|847.51|842.51|637
1712213400000|2024-04-04 06:50:00|847.55|842.55|847.87|842.87|848.26|843.26|847.25|842.25|570
1712213700000|2024-04-04 06:55:00|847.9|842.9|847.55|842.55|848.55|843.55|847.55|842.55|457
1712214000000|2024-04-04 07:00:00|847.54|842.54|846.17|841.17|847.65|842.65|846.17|841.17|417
1712214300000|2024-04-04 07:05:00|846.16|841.16|847.41|842.41|847.49|842.49|846.08|841.08|200
1712214600000|2024-04-04 07:10:00|847.32|842.32|851.95|846.95|852.05|847.05|847.25|842.25|643
1712214900000|2024-04-04 07:15:00|851.93|846.93|852.53|847.53|853.45|848.45|851.07|846.07|656
1712215200000|2024-04-04 07:20:00|852.57|847.57|852.84|847.84|853.25|848.25|852.3|847.3|596
1712215500000|2024-04-04 07:25:00|852.74|847.74|852.7|847.7|853.2|848.2|852.28|847.28|448
1712215800000|2024-04-04 07:30:00|852.74|847.74|851.81|846.81|852.79|847.79|850.99|845.99|490
1712216100000|2024-04-04 07:35:00|851.83|846.83|851.35|846.35|852.47|847.47|851.05|846.05|634
1712216400000|2024-04-04 07:40:00|851.27|846.27|848.95|843.95|851.75|846.75|848.88|843.88|522
1712216700000|2024-04-04 07:45:00|848.93|843.93|843.75|838.75|848.95|843.95|843.43|838.43|736
1712217000000|2024-04-04 07:50:00|843.74|838.74|846.29|841.29|847.15|842.15|843.69|838.69|711
1712217300000|2024-04-04 07:55:00|846.38|841.38|847.8|842.8|847.97|842.97|844.95|839.95|439
1712217600000|2024-04-04 08:00:00|847.71|842.71|849.1|844.1|849.1|844.1|847.05|842.05|473
1712217900000|2024-04-04 08:05:00|849.25|844.25|849.49|844.49|849.9|844.9|848.75|843.75|410
1712218200000|2024-04-04 08:10:00|849.52|844.52|852.32|847.32|852.36|847.36|849.48|844.48|517
1712218500000|2024-04-04 08:15:00|852.3|847.3|851.19|846.19|852.3|847.3|849.82|844.82|667
1712218800000|2024-04-04 08:20:00|851.25|846.25|851.41|846.41|851.62|846.62|850.29|845.29|637
1712219100000|2024-04-04 08:25:00|851.4|846.4|851.29|846.29|851.78|846.78|850.63|845.63|670
1712219400000|2024-04-04 08:30:00|851.37|846.37|850.65|845.65|851.78|846.78|850.55|845.55|546
1712219700000|2024-04-04 08:35:00|850.55|845.55|851.15|846.15|851.4|846.4|850.15|845.15|396
1712220000000|2024-04-04 08:40:00|851.17|846.17|851.47|846.47|851.85|846.85|850.9|845.9|148
1712220300000|2024-04-04 08:45:00|851.44|846.44|851.76|846.76|851.95|846.95|850.56|845.56|478
1712220600000|2024-04-04 08:50:00|851.73|846.73|852.45|847.45|853|848|851.2|846.2|491
1712220900000|2024-04-04 08:55:00|852.42|847.42|853.02|848.02|853.7|848.7|852.3|847.3|627
1712221200000|2024-04-04 09:00:00|853.1|848.1|853.25|848.25|853.85|848.85|852.5|847.5|407
1712221500000|2024-04-04 09:05:00|853.29|848.29|851.65|846.65|853.39|848.39|851.6|846.6|128
1712221800000|2024-04-04 09:10:00|852.05|847.05|849.59|844.59|852.05|847.05|849.38|844.38|514
1712222100000|2024-04-04 09:15:00|849.5|844.5|848.81|843.81|849.78|844.78|848.79|843.79|403
1712222400000|2024-04-04 09:20:00|848.94|843.94|848.72|843.72|849.26|844.26|848.16|843.16|563
1712222700000|2024-04-04 09:25:00|848.61|843.61|849.1|844.1|849.45|844.45|848.43|843.43|456
1712223000000|2024-04-04 09:30:00|849.25|844.25|848.94|843.94|849.29|844.29|848.16|843.16|545
1712223300000|2024-04-04 09:35:00|848.96|843.96|851.41|846.41|851.9|846.9|848.69|843.69|600
1712223600000|2024-04-04 09:40:00|851.46|846.46|852.65|847.65|852.85|847.85|851.44|846.44|523
1712223900000|2024-04-04 09:45:00|852.66|847.66|853.05|848.05|853.35|848.35|852.35|847.35|472
1712224200000|2024-04-04 09:50:00|853.2|848.2|852.45|847.45|853.35|848.35|852.2|847.2|256
1712224500000|2024-04-04 09:55:00|852.4|847.4|852.21|847.21|852.95|847.95|852.05|847.05|452
1712224800000|2024-04-04 10:00:00|852.15|847.15|852.19|847.19|852.71|847.71|851.1|846.1|629
1712225100000|2024-04-04 10:05:00|852.2|847.2|851.7|846.7|852.68|847.68|851.45|846.45|386
1712225400000|2024-04-04 10:10:00|851.68|846.68|851.56|846.56|852.02|847.02|851.38|846.38|308
1712225700000|2024-04-04 10:15:00|851.57|846.57|852.95|847.95|853.15|848.15|851.1|846.1|94
1712226000000|2024-04-04 10:20:00|852.75|847.75|855.29|850.29|855.45|850.45|852.75|847.75|587
1712226300000|2024-04-04 10:25:00|855.19|850.19|854.91|849.91|855.35|850.35|853.85|848.85|681
1712226600000|2024-04-04 10:30:00|854.89|849.89|854.2|849.2|855.02|850.02|853.9|848.9|665
1712226900000|2024-04-04 10:35:00|854.13|849.13|853.55|848.55|854.82|849.82|853.15|848.15|602
1712227200000|2024-04-04 10:40:00|853.51|848.51|852.65|847.65|854.25|849.25|852.6|847.6|523
1712227500000|2024-04-04 10:45:00|852.6|847.6|852.45|847.45|853.35|848.35|852.2|847.2|322
1712227800000|2024-04-04 10:50:00|852.47|847.47|851.67|846.67|853.35|848.35|851.55|846.55|374
1712228100000|2024-04-04 10:55:00|851.72|846.72|851|846|851.85|846.85|850.7|845.7|474
1712228400000|2024-04-04 11:00:00|851.04|846.04|850.05|845.05|851.27|846.27|850.05|845.05|347
1712228700000|2024-04-04 11:05:00|850.07|845.07|849.08|844.08|850.45|845.45|848.65|843.65|429
1712229000000|2024-04-04 11:10:00|849.07|844.07|848.4|843.4|849.15|844.15|848.05|843.05|144
1712229300000|2024-04-04 11:15:00|848.35|843.35|849.46|844.46|850.15|845.15|848.25|843.25|199
1712229600000|2024-04-04 11:20:00|849.48|844.48|849.87|844.87|850.3|845.3|849.15|844.15|453
1712229900000|2024-04-04 11:25:00|849.89|844.89|849.55|844.55|850.36|845.36|849.55|844.55|262
1712230200000|2024-04-04 11:30:00|849.6|844.6|851.52|846.52|851.57|846.57|849.6|844.6|265
1712230500000|2024-04-04 11:35:00|851.53|846.53|851.3|846.3|852.33|847.33|851.2|846.2|407
1712230800000|2024-04-04 11:40:00|851.28|846.28|851.92|846.92|852.15|847.15|851.03|846.03|455
1712231100000|2024-04-04 11:45:00|852.1|847.1|851.86|846.86|852.25|847.25|851.33|846.33|447
1712231400000|2024-04-04 11:50:00|851.85|846.85|851.41|846.41|852.01|847.01|851.15|846.15|598
1712231700000|2024-04-04 11:55:00|851.43|846.43|849.09|844.09|851.46|846.46|848.8|843.8|274
1712232000000|2024-04-04 12:00:00|849.06|844.06|849|844|849.39|844.39|848.45|843.45|401
1712232300000|2024-04-04 12:05:00|848.97|843.97|849.91|844.91|850.35|845.35|848.17|843.17|434
1712232600000|2024-04-04 12:10:00|849.92|844.92|851.82|846.82|852.25|847.25|849.92|844.92|681
1712232900000|2024-04-04 12:15:00|851.83|846.83|851.65|846.65|853.22|848.22|851.35|846.35|577
1712233200000|2024-04-04 12:20:00|851.75|846.75|853.07|848.07|853.07|848.07|851.15|846.15|591
1712233500000|2024-04-04 12:25:00|853.01|848.01|852.63|847.63|853.25|848.25|852.18|847.18|553
1712233800000|2024-04-04 12:30:00|852.74|847.74|852.15|847.15|853.55|848.55|851.55|846.55|577
1712234100000|2024-04-04 12:35:00|852.09|847.09|854.07|849.07|854.12|849.12|851.85|846.85|549
1712234400000|2024-04-04 12:40:00|854.08|849.08|856.05|851.05|856.05|851.05|853.92|848.92|247
1712234700000|2024-04-04 12:45:00|856|851|856.55|851.55|856.75|851.75|855.67|850.67|156
1712235000000|2024-04-04 12:50:00|856.41|851.41|856.05|851.05|857.38|852.38|855.85|850.85|476
1712235300000|2024-04-04 12:55:00|856|851|855.35|850.35|856.17|851.17|854.6|849.6|461
1712235600000|2024-04-04 13:00:00|855.4|850.4|857.87|852.87|857.87|852.87|855.35|850.35|631
1712235900000|2024-04-04 13:05:00|857.94|852.94|860.4|855.4|860.58|855.58|857.43|852.43|404
1712236200000|2024-04-04 13:10:00|860.43|855.43|861.87|856.87|861.87|856.87|860.27|855.27|594
1712236500000|2024-04-04 13:15:00|862.05|857.05|864.74|859.74|865.15|860.15|861.41|856.41|245
1712236800000|2024-04-04 13:20:00|864.73|859.73|865.85|860.85|866.95|861.95|864.73|859.73|645
1712237100000|2024-04-04 13:25:00|865.8|860.8|865.15|860.15|866.35|861.35|864.07|859.07|349
1712237400000|2024-04-04 13:30:00|865.22|860.22|866.26|861.26|867.1|862.1|863.55|858.55|425
1712237700000|2024-04-04 13:35:00|866.28|861.28|865.9|860.9|866.96|861.96|864.65|859.65|835
1712238000000|2024-04-04 13:40:00|866|861|867.95|862.95|868.91|863.91|865.95|860.95|692
1712238300000|2024-04-04 13:45:00|868.1|863.1|866.91|861.91|868.35|863.35|865.75|860.75|918
1712238600000|2024-04-04 13:50:00|866.87|861.87|866.87|861.87|868.16|863.16|864.68|859.68|895
1712238900000|2024-04-04 13:55:00|866.98|861.98|863.89|858.89|867.15|862.15|863.59|858.59|889
1712239200000|2024-04-04 14:00:00|863.82|858.82|861.64|856.64|864.3|859.3|860.83|855.83|915
1712239500000|2024-04-04 14:05:00|861.76|856.76|866.99|861.99|868.07|863.07|861.22|856.22|848
1712239800000|2024-04-04 14:10:00|867.03|862.03|865.85|860.85|868.58|863.58|865.4|860.4|829
1712240100000|2024-04-04 14:15:00|865.84|860.84|865.98|860.98|866.52|861.52|864.61|859.61|844
1712240400000|2024-04-04 14:20:00|865.92|860.92|863.7|858.7|866.22|861.22|863.65|858.65|811
1712240700000|2024-04-04 14:25:00|863.95|858.95|864.45|859.45|864.92|859.92|862.7|857.7|665
1712241000000|2024-04-04 14:30:00|864.36|859.36|864.61|859.61|864.78|859.78|863.03|858.03|630
1712241300000|2024-04-04 14:35:00|864.58|859.58|865.92|860.92|866.61|861.61|864|859|730
1712241600000|2024-04-04 14:40:00|865.95|860.95|867.55|862.55|867.71|862.71|865.25|860.25|790
1712241900000|2024-04-04 14:45:00|867.63|862.63|867.44|862.44|868.08|863.08|866.45|861.45|863
1712242200000|2024-04-04 14:50:00|867.46|862.46|868.36|863.36|868.36|863.36|866.8|861.8|623
1712242500000|2024-04-04 14:55:00|868.31|863.31|865.15|860.15|868.36|863.36|865.1|860.1|613
1712242800000|2024-04-04 15:00:00|865.34|860.34|863.75|858.75|865.46|860.46|863.63|858.63|677
1712243100000|2024-04-04 15:05:00|863.8|858.8|863.65|858.65|865.21|860.21|863.18|858.18|688
1712243400000|2024-04-04 15:10:00|863.75|858.75|863.05|858.05|864.4|859.4|861.65|856.65|659
1712243700000|2024-04-04 15:15:00|863|858|861.75|856.75|863.98|858.98|861.43|856.43|535
1712244000000|2024-04-04 15:20:00|861.74|856.74|860.3|855.3|861.91|856.91|859.85|854.85|532
1712244300000|2024-04-04 15:25:00|860.35|855.35|863.05|858.05|863.65|858.65|860.05|855.05|273
1712244600000|2024-04-04 15:30:00|863.1|858.1|863.68|858.68|863.85|858.85|862|857|676
1712244900000|2024-04-04 15:35:00|863.73|858.73|862.96|857.96|863.94|858.94|862.7|857.7|625
1712245200000|2024-04-04 15:40:00|862.95|857.95|863.81|858.81|864.27|859.27|862.87|857.87|155
1712245500000|2024-04-04 15:45:00|863.8|858.8|865.38|860.38|865.53|860.53|863.79|858.79|525
1712245800000|2024-04-04 15:50:00|865.43|860.43|864.15|859.15|866.15|861.15|863.91|858.91|631
1712246100000|2024-04-04 15:55:00|864.05|859.05|863.77|858.77|864.54|859.54|863.05|858.05|632
1712246400000|2024-04-04 16:00:00|863.8|858.8|862.68|857.68|864.03|859.03|862.54|857.54|452
1712246700000|2024-04-04 16:05:00|862.69|857.69|863.1|858.1|863.12|858.12|862|857|519
1712247000000|2024-04-04 16:10:00|863.15|858.15|865.01|860.01|865.03|860.03|863.05|858.05|433
1712247300000|2024-04-04 16:15:00|865.02|860.02|865.53|860.53|866.15|861.15|864.6|859.6|487
1712247600000|2024-04-04 16:20:00|865.52|860.52|868.67|863.67|869.17|864.17|865.35|860.35|542
1712247900000|2024-04-04 16:25:00|868.7|863.7|866.83|861.83|868.7|863.7|865.26|860.26|689
1712248200000|2024-04-04 16:30:00|866.82|861.82|867.6|862.6|867.85|862.85|866.82|861.82|546
1712248500000|2024-04-04 16:35:00|867.45|862.45|867.27|862.27|867.51|862.51|865.97|860.97|616
1712248800000|2024-04-04 16:40:00|867.28|862.28|866.54|861.54|868.27|863.27|866.54|861.54|516
1712249100000|2024-04-04 16:45:00|866.38|861.38|867.18|862.18|867.47|862.47|865.82|860.82|562
1712249400000|2024-04-04 16:50:00|867.12|862.12|867.02|862.02|868.65|863.65|867.02|862.02|469
1712249700000|2024-04-04 16:55:00|867.07|862.07|865|860|867.07|862.07|864.9|859.9|654
1712250000000|2024-04-04 17:00:00|865.01|860.01|866.08|861.08|866.7|861.7|864.83|859.83|529
1712250300000|2024-04-04 17:05:00|866.09|861.09|864.65|859.65|866.71|861.71|864.65|859.65|564
1712250600000|2024-04-04 17:10:00|864.6|859.6|864.98|859.98|865.32|860.32|864.2|859.2|609
1712250900000|2024-04-04 17:15:00|864.93|859.93|864.79|859.79|865.2|860.2|863.8|858.8|555
1712251200000|2024-04-04 17:20:00|864.76|859.76|865.74|860.74|865.79|860.79|864.6|859.6|473
1712251500000|2024-04-04 17:25:00|865.75|860.75|865.96|860.96|866.05|861.05|864.65|859.65|514
1712251800000|2024-04-04 17:30:00|865.93|860.93|866.25|861.25|866.25|861.25|864.85|859.85|504
1712252100000|2024-04-04 17:35:00|866.21|861.21|868.92|863.92|869.35|864.35|866.17|861.17|490
1712252400000|2024-04-04 17:40:00|868.97|863.97|866.38|861.38|869.12|864.12|865.8|860.8|707
1712252700000|2024-04-04 17:45:00|866.33|861.33|868.88|863.88|869.19|864.19|866.1|861.1|684
1712253000000|2024-04-04 17:50:00|868.82|863.82|871.72|866.72|871.73|866.73|868.7|863.7|754
1712253300000|2024-04-04 17:55:00|871.68|866.68|870.94|865.94|872.09|867.09|870.2|865.2|789
1712253600000|2024-04-04 18:00:00|870.92|865.92|873.55|868.55|873.65|868.65|870.87|865.87|878
1712253900000|2024-04-04 18:05:00|873.52|868.52|872.99|867.99|873.81|868.81|871.12|866.12|833
1712254200000|2024-04-04 18:10:00|873|868|870.54|865.54|873.07|868.07|870.15|865.15|710
1712254500000|2024-04-04 18:15:00|870.58|865.58|869.75|864.75|871.6|866.6|869.75|864.75|659
1712254800000|2024-04-04 18:20:00|869.97|864.97|867.76|862.76|870.12|865.12|867.5|862.5|685
1712255100000|2024-04-04 18:25:00|867.61|862.61|868.93|863.93|870.48|865.48|867.61|862.61|710
1712255400000|2024-04-04 18:30:00|869.04|864.04|864.36|859.36|869.09|864.09|864|859|884
1712255700000|2024-04-04 18:35:00|864.46|859.46|865.99|860.99|866.58|861.58|864.18|859.18|792
1712256000000|2024-04-04 18:40:00|865.94|860.94|864.95|859.95|866.35|861.35|864.15|859.15|744
1712256300000|2024-04-04 18:45:00|865.1|860.1|866.23|861.23|866.95|861.95|864.85|859.85|221
1712256600000|2024-04-04 18:50:00|866.25|861.25|863.07|858.07|866.36|861.36|862.93|857.93|677
1712256900000|2024-04-04 18:55:00|863.09|858.09|861.61|856.61|863.46|858.46|860.89|855.89|702
1712257200000|2024-04-04 19:00:00|861.68|856.68|861.16|856.16|861.75|856.75|858.97|853.97|737
1712257500000|2024-04-04 19:05:00|861.2|856.2|860.5|855.5|862.52|857.52|860.5|855.5|598
1712257800000|2024-04-04 19:10:00|860.55|855.55|860.32|855.32|860.72|855.72|859.05|854.05|663
1712258100000|2024-04-04 19:15:00|860.35|855.35|858.58|853.58|860.39|855.39|856.5|851.5|723
1712258400000|2024-04-04 19:20:00|858.51|853.51|855.76|850.76|859.88|854.88|854.68|849.68|761
1712258700000|2024-04-04 19:25:00|855.71|850.71|855.2|850.2|856.27|851.27|854.63|849.63|701
1712259000000|2024-04-04 19:30:00|855.15|850.15|857.76|852.76|857.86|852.86|855.15|850.15|618
1712259300000|2024-04-04 19:35:00|857.75|852.75|856.53|851.53|857.86|852.86|856.16|851.16|703
1712259600000|2024-04-04 19:40:00|856.56|851.56|855.9|850.9|857.05|852.05|855.15|850.15|721
1712259900000|2024-04-04 19:45:00|855.95|850.95|855.96|850.96|856.46|851.46|854.41|849.41|584
1712260200000|2024-04-04 19:50:00|855.95|850.95|856.02|851.02|856.1|851.1|854.42|849.42|559
1712260500000|2024-04-04 19:55:00|856|851|853.91|848.91|856.07|851.07|852.98|847.98|610
1712260800000|2024-04-04 20:00:00|853.84|848.84|849.53|844.53|854.65|849.65|849.39|844.39|785
1712261100000|2024-04-04 20:05:00|849.47|844.47|842.74|837.74|849.85|844.85|841.65|836.65|997
1712261400000|2024-04-04 20:10:00|842.75|837.75|844.99|839.99|845.1|840.1|839.56|834.56|987
1712261700000|2024-04-04 20:15:00|845|840|841.46|836.46|845|840|839.15|834.15|1059
1712262000000|2024-04-04 20:20:00|841.51|836.51|840.01|835.01|842.76|837.76|839.25|834.25|1014
1712262300000|2024-04-04 20:25:00|840.02|835.02|845.59|840.59|845.59|840.59|839.9|834.9|834
1712262600000|2024-04-04 20:30:00|845.75|840.75|849.36|844.36|849.49|844.49|845.75|840.75|757
1712262900000|2024-04-04 20:35:00|849.38|844.38|846.7|841.7|849.67|844.67|846.2|841.2|861
1712263200000|2024-04-04 20:40:00|846.85|841.85|847.44|842.44|847.76|842.76|845.9|840.9|807
1712263500000|2024-04-04 20:45:00|847.33|842.33|847.1|842.1|849.17|844.17|846.98|841.98|795
1712263800000|2024-04-04 20:50:00|847.05|842.05|847.75|842.75|848.79|843.79|846.89|841.89|748
1712264100000|2024-04-04 20:55:00|847.8|842.8|848.31|843.31|849.25|844.25|847.8|842.8|479
1712264400000|2024-04-04 21:00:00|848.32|843.32|849.54|844.54|849.59|844.59|847.06|842.06|603
1712264700000|2024-04-04 21:05:00|849.55|844.55|847.33|842.33|849.63|844.63|846.29|841.29|504
1712265000000|2024-04-04 21:10:00|847.32|842.32|848.77|843.77|849.5|844.5|847.23|842.23|315
1712265300000|2024-04-04 21:15:00|848.76|843.76|847.29|842.29|848.79|843.79|846.07|841.07|598
1712265600000|2024-04-04 21:20:00|847.34|842.34|847.16|842.16|848.09|843.09|847.1|842.1|325
1712265900000|2024-04-04 21:25:00|847.12|842.12|848.07|843.07|848.07|843.07|846.84|841.84|213
1712266200000|2024-04-04 21:30:00|848.02|843.02|847.01|842.01|848.81|843.81|847|842|440
1712266500000|2024-04-04 21:35:00|847.04|842.04|842.65|837.65|847.04|842.04|842.65|837.65|371
1712266800000|2024-04-04 21:40:00|842.73|837.73|844.18|839.18|844.21|839.21|842.4|837.4|386
1712267100000|2024-04-04 21:45:00|844.19|839.19|845.04|840.04|845.21|840.21|843.33|838.33|235
1712267400000|2024-04-04 21:50:00|844.95|839.95|845.66|840.66|845.66|840.66|844.55|839.55|112
1712267700000|2024-04-04 21:55:00|845.69|840.69|846.45|841.45|846.46|841.46|845.48|840.48|84
1712268000000|2024-04-04 22:00:00|846.55|841.55|845.15|840.15|846.78|841.78|844.75|839.75|403
1712268300000|2024-04-04 22:05:00|845.05|840.05|843.95|838.95|845.45|840.45|843.95|838.95|488
1712268600000|2024-04-04 22:10:00|844|839|844.67|839.67|844.75|839.75|843.25|838.25|454
1712268900000|2024-04-04 22:15:00|844.65|839.65|847.15|842.15|847.35|842.35|844.05|839.05|486
1712269200000|2024-04-04 22:20:00|847.1|842.1|848.55|843.55|848.75|843.75|847.08|842.08|269
1712269500000|2024-04-04 22:25:00|848.6|843.6|849.27|844.27|849.52|844.52|848.45|843.45|388
1712269800000|2024-04-04 22:30:00|849.45|844.45|848.97|843.97|849.55|844.55|848.65|843.65|409
1712270100000|2024-04-04 22:35:00|849.05|844.05|849.35|844.35|849.55|844.55|848.88|843.88|400
1712270400000|2024-04-04 22:40:00|849.29|844.29|849.35|844.35|849.75|844.75|849.15|844.15|213
1712270700000|2024-04-04 22:45:00|848.95|843.95|848.2|843.2|849.65|844.65|847.15|842.15|497
1712271000000|2024-04-04 22:50:00|848.07|843.07|847.61|842.61|848.15|843.15|846.55|841.55|589
1712271300000|2024-04-04 22:55:00|847.58|842.58|847.55|842.55|848.05|843.05|847.15|842.15|640
1712271600000|2024-04-04 23:00:00|847.65|842.65|847.3|842.3|848.15|843.15|846.55|841.55|489
1712271900000|2024-04-04 23:05:00|847.2|842.2|848.68|843.68|849.55|844.55|847.05|842.05|620
1712272200000|2024-04-04 23:10:00|848.73|843.73|849.65|844.65|849.8|844.8|848.65|843.65|524
1712272500000|2024-04-04 23:15:00|849.66|844.66|849.67|844.67|849.87|844.87|848.84|843.84|631
1712272800000|2024-04-04 23:20:00|849.7|844.7|849.28|844.28|849.9|844.9|849.05|844.05|724
1712273100000|2024-04-04 23:25:00|849.29|844.29|849.44|844.44|849.55|844.55|848.96|843.96|500
1712273400000|2024-04-04 23:30:00|849.42|844.42|849.33|844.33|849.56|844.56|848.75|843.75|493
1712273700000|2024-04-04 23:35:00|849.41|844.41|849.85|844.85|849.94|844.94|849.26|844.26|297
1712274000000|2024-04-04 23:40:00|849.81|844.81|850.06|845.06|850.12|845.12|849.4|844.4|204
1712274300000|2024-04-04 23:45:00|850.12|845.12|849.75|844.75|850.13|845.13|849.65|844.65|230
1712274600000|2024-04-04 23:50:00|849.63|844.63|851.48|846.48|851.8|846.8|849.63|844.63|378
1712274900000|2024-04-04 23:55:00|851.47|846.47|851.6|846.6|851.89|846.89|851.25|846.25|618
1712275200000|2024-04-05 00:00:00|851.45|846.45|850.46|845.46|851.6|846.6|849.9|844.9|752
1712275500000|2024-04-05 00:05:00|850.49|845.49|851.06|846.06|851.32|846.32|849.76|844.76|564
1712275800000|2024-04-05 00:10:00|851.05|846.05|850.67|845.67|851.7|846.7|850.6|845.6|614
1712276100000|2024-04-05 00:15:00|850.7|845.7|849.31|844.31|852.07|847.07|848.8|843.8|789
1712276400000|2024-04-05 00:20:00|849.4|844.4|849.95|844.95|849.95|844.95|848.55|843.55|521
1712276700000|2024-04-05 00:25:00|849.9|844.9|848.85|843.85|850.1|845.1|848.25|843.25|497
1712277000000|2024-04-05 00:30:00|848.8|843.8|849.42|844.42|849.58|844.58|847.95|842.95|475
1712277300000|2024-04-05 00:35:00|849.37|844.37|847.44|842.44|849.76|844.76|847.1|842.1|529
1712277600000|2024-04-05 00:40:00|847.35|842.35|848.05|843.05|848.33|843.33|847.25|842.25|174
1712277900000|2024-04-05 00:45:00|848|843|849.25|844.25|849.9|844.9|847.95|842.95|492
1712278200000|2024-04-05 00:50:00|849.4|844.4|851.34|846.34|851.34|846.34|849.2|844.2|501
1712278500000|2024-04-05 00:55:00|851.36|846.36|853.25|848.25|853.4|848.4|851.25|846.25|626
1712278800000|2024-04-05 01:00:00|853.3|848.3|851.31|846.31|853.46|848.46|851.31|846.31|642
1712279100000|2024-04-05 01:05:00|851.3|846.3|851.17|846.17|851.96|846.96|850.73|845.73|718
1712279400000|2024-04-05 01:10:00|851.13|846.13|850.62|845.62|851.65|846.65|850.5|845.5|610
1712279700000|2024-04-05 01:15:00|850.61|845.61|849.56|844.56|850.85|845.85|849.18|844.18|477
1712280000000|2024-04-05 01:20:00|849.65|844.65|847.1|842.1|849.65|844.65|844.9|839.9|765
1712280300000|2024-04-05 01:25:00|847.07|842.07|849.07|844.07|849.49|844.49|845.95|840.95|653
1712280600000|2024-04-05 01:30:00|849.02|844.02|846.43|841.43|849.07|844.07|845.75|840.75|614
1712280900000|2024-04-05 01:35:00|846.59|841.59|845.46|840.46|846.59|841.59|843.1|838.1|719
1712281200000|2024-04-05 01:40:00|845.38|840.38|847.8|842.8|848.2|843.2|845.22|840.22|604
1712281500000|2024-04-05 01:45:00|847.89|842.89|846.64|841.64|848.45|843.45|845.4|840.4|733
1712281800000|2024-04-05 01:50:00|846.67|841.67|846.75|841.75|847.61|842.61|845.4|840.4|687
1712282100000|2024-04-05 01:55:00|846.71|841.71|846.29|841.29|847.67|842.67|845.8|840.8|570
1712282400000|2024-04-05 02:00:00|846.27|841.27|843.7|838.7|846.29|841.29|843.56|838.56|712
1712282700000|2024-04-05 02:05:00|843.94|838.94|841.06|836.06|843.94|838.94|840.9|835.9|644
1712283000000|2024-04-05 02:10:00|841.04|836.04|842.62|837.62|842.88|837.88|840.9|835.9|717
1712283300000|2024-04-05 02:15:00|842.61|837.61|839.69|834.69|842.7|837.7|837.01|832.01|709
1712283600000|2024-04-05 02:20:00|839.73|834.73|840.36|835.36|841.21|836.21|839.01|834.01|740
1712283900000|2024-04-05 02:25:00|840.25|835.25|839.56|834.56|840.73|835.73|838.17|833.17|752
1712284200000|2024-04-05 02:30:00|839.5|834.5|837.8|832.8|840.59|835.59|836.6|831.6|880
1712284500000|2024-04-05 02:35:00|837.73|832.73|834.39|829.39|837.82|832.82|833.28|828.28|880
1712284800000|2024-04-05 02:40:00|834.34|829.34|834.07|829.07|834.78|829.78|831.7|826.7|850
1712285100000|2024-04-05 02:45:00|834.08|829.08|832.98|827.98|834.66|829.66|830.5|825.5|911
1712285400000|2024-04-05 02:50:00|832.85|827.85|832.49|827.49|834.15|829.15|832.05|827.05|818
1712285700000|2024-04-05 02:55:00|832.45|827.45|834.42|829.42|835.05|830.05|831.65|826.65|757
1712286000000|2024-04-05 03:00:00|834.39|829.39|836.42|831.42|836.47|831.47|833.86|828.86|769
1712286300000|2024-04-05 03:05:00|836.46|831.46|838.25|833.25|838.75|833.75|836.42|831.42|472
1712286600000|2024-04-05 03:10:00|838.3|833.3|840.01|835.01|840.01|835.01|837.03|832.03|553
1712286900000|2024-04-05 03:15:00|839.98|834.98|839.6|834.6|841.9|836.9|839.45|834.45|710
1712287200000|2024-04-05 03:20:00|839.63|834.63|840.17|835.17|840.24|835.24|837.82|832.82|681
1712287500000|2024-04-05 03:25:00|840.19|835.19|841.78|836.78|842.03|837.03|840.07|835.07|592
1712287800000|2024-04-05 03:30:00|841.71|836.71|842.05|837.05|842.81|837.81|841.35|836.35|664
1712288100000|2024-04-05 03:35:00|842.1|837.1|842.1|837.1|842.73|837.73|841.75|836.75|753
1712288400000|2024-04-05 03:40:00|842.14|837.14|843.24|838.24|843.26|838.26|841.7|836.7|626
1712288700000|2024-04-05 03:45:00|843.27|838.27|842.9|837.9|843.8|838.8|842.79|837.79|551
1712289000000|2024-04-05 03:50:00|842.95|837.95|844.65|839.65|844.84|839.84|842.55|837.55|678
1712289300000|2024-04-05 03:55:00|844.63|839.63|844.84|839.84|844.89|839.89|844.13|839.13|544
1712289600000|2024-04-05 04:00:00|844.8|839.8|844.15|839.15|844.89|839.89|843.65|838.65|727
1712289900000|2024-04-05 04:05:00|844.16|839.16|843.6|838.6|844.45|839.45|843.3|838.3|684
1712290200000|2024-04-05 04:10:00|843.55|838.55|843.85|838.85|844.1|839.1|843.25|838.25|581
1712290500000|2024-04-05 04:15:00|843.84|838.84|841.6|836.6|843.99|838.99|841.2|836.2|593
1712290800000|2024-04-05 04:20:00|841.65|836.65|839.4|834.4|841.65|836.65|839.32|834.32|617
1712291100000|2024-04-05 04:25:00|839.44|834.44|839.05|834.05|839.47|834.47|838.7|833.7|503
1712291400000|2024-04-05 04:30:00|838.95|833.95|837.1|832.1|839.02|834.02|836.8|831.8|600
1712291700000|2024-04-05 04:35:00|837.05|832.05|836.65|831.65|837.9|832.9|836.55|831.55|505
1712292000000|2024-04-05 04:40:00|836.55|831.55|834.41|829.41|836.55|831.55|834.23|829.23|603
1712292300000|2024-04-05 04:45:00|834.15|829.15|836.1|831.1|836.75|831.75|833.6|828.6|296
1712292600000|2024-04-05 04:50:00|836.2|831.2|837.55|832.55|837.85|832.85|836.15|831.15|577
1712292900000|2024-04-05 04:55:00|837.58|832.58|837.13|832.13|837.72|832.72|836.25|831.25|498
1712293200000|2024-04-05 05:00:00|837.1|832.1|837.42|832.42|838.4|833.4|836.6|831.6|549
1712293500000|2024-04-05 05:05:00|837.43|832.43|834.31|829.31|838.15|833.15|834.15|829.15|688
1712293800000|2024-04-05 05:10:00|834.26|829.26|831.85|826.85|834.43|829.43|831.63|826.63|792
1712294100000|2024-04-05 05:15:00|831.8|826.8|828.51|823.51|832.65|827.65|827.5|822.5|903
1712294400000|2024-04-05 05:20:00|828.42|823.42|825.64|820.64|828.42|823.42|823.15|818.15|1025
1712294700000|2024-04-05 05:25:00|825.66|820.66|827.33|822.33|827.69|822.69|823.45|818.45|977
1712295000000|2024-04-05 05:30:00|827.32|822.32|827.57|822.57|830|825|825.15|820.15|902
1712295300000|2024-04-05 05:35:00|827.65|822.65|828.9|823.9|830.54|825.54|827.42|822.42|834
1712295600000|2024-04-05 05:40:00|828.96|823.96|831.07|826.07|831.07|826.07|828.7|823.7|667
1712295900000|2024-04-05 05:45:00|831.14|826.14|831.55|826.55|832.8|827.8|830.95|825.95|719
1712296200000|2024-04-05 05:50:00|831.6|826.6|832.11|827.11|832.42|827.42|830.17|825.17|797
1712296500000|2024-04-05 05:55:00|832.08|827.08|832.14|827.14|833.47|828.47|831.75|826.75|644
1712296800000|2024-04-05 06:00:00|832.09|827.09|831.3|826.3|832.18|827.18|829.33|824.33|781
1712297100000|2024-04-05 06:05:00|831.35|826.35|834.19|829.19|834.22|829.22|831.35|826.35|615
1712297400000|2024-04-05 06:10:00|834.22|829.22|834.02|829.02|834.45|829.45|832.75|827.75|516
1712297700000|2024-04-05 06:15:00|834.03|829.03|832.56|827.56|834.06|829.06|832.2|827.2|618
1712298000000|2024-04-05 06:20:00|832.6|827.6|833.96|828.96|834.24|829.24|832.33|827.33|503
1712298300000|2024-04-05 06:25:00|833.98|828.98|833.99|828.99|834.37|829.37|832.63|827.63|754
1712298600000|2024-04-05 06:30:00|834.02|829.02|835.46|830.46|835.65|830.65|833.65|828.65|666
1712298900000|2024-04-05 06:35:00|835.45|830.45|834.18|829.18|835.58|830.58|833.95|828.95|693
1712299200000|2024-04-05 06:40:00|834.15|829.15|833.62|828.62|834.42|829.42|833.25|828.25|582
1712299500000|2024-04-05 06:45:00|833.61|828.61|830.85|825.85|833.89|828.89|830.85|825.85|706
1712299800000|2024-04-05 06:50:00|830.86|825.86|831.4|826.4|831.7|826.7|830|825|538
1712300100000|2024-04-05 06:55:00|831.37|826.37|830.6|825.6|831.93|826.93|830.1|825.1|678
1712300400000|2024-04-05 07:00:00|830.55|825.55|828.52|823.52|830.64|825.64|828.41|823.41|714
1712300700000|2024-04-05 07:05:00|828.54|823.54|825.02|820.02|828.54|823.54|824.6|819.6|808
1712301000000|2024-04-05 07:10:00|825.14|820.14|828.1|823.1|828.11|823.11|824.7|819.7|619
1712301300000|2024-04-05 07:15:00|828.07|823.07|828.05|823.05|830.69|825.69|827.35|822.35|699
1712301600000|2024-04-05 07:20:00|828.01|823.01|828.15|823.15|829.2|824.2|827.35|822.35|757
1712301900000|2024-04-05 07:25:00|828.2|823.2|829.15|824.15|829.15|824.15|827.63|822.63|655
1712302200000|2024-04-05 07:30:00|829.05|824.05|828.23|823.23|829.06|824.06|827.6|822.6|643
1712302500000|2024-04-05 07:35:00|828.16|823.16|830.43|825.43|831.9|826.9|827.9|822.9|790
1712302800000|2024-04-05 07:40:00|830.23|825.23|829.89|824.89|830.52|825.52|829.38|824.38|771
1712303100000|2024-04-05 07:45:00|829.94|824.94|830.6|825.6|831.15|826.15|828.62|823.62|731
1712303400000|2024-04-05 07:50:00|830.59|825.59|830.08|825.08|831.7|826.7|830.04|825.04|590
1712303700000|2024-04-05 07:55:00|830.22|825.22|830.33|825.33|830.75|825.75|829.39|824.39|513
1712304000000|2024-04-05 08:00:00|830.32|825.32|830.35|825.35|831.25|826.25|829.6|824.6|720
1712304300000|2024-04-05 08:05:00|830.28|825.28|831.96|826.96|832.05|827.05|830.28|825.28|529
1712304600000|2024-04-05 08:10:00|831.98|826.98|835.67|830.67|835.67|830.67|831.82|826.82|554
1712304900000|2024-04-05 08:15:00|835.62|830.62|836.64|831.64|836.75|831.75|835.51|830.51|490
1712305200000|2024-04-05 08:20:00|836.75|831.75|841.8|836.8|842.81|837.81|836.2|831.2|850
1712305500000|2024-04-05 08:25:00|841.85|836.85|841.08|836.08|842.57|837.57|840.2|835.2|776
1712305800000|2024-04-05 08:30:00|841.13|836.13|840.12|835.12|841.15|836.15|838.86|833.86|739
1712306100000|2024-04-05 08:35:00|840.04|835.04|835.25|830.25|840.6|835.6|835.23|830.23|745
1712306400000|2024-04-05 08:40:00|835.22|830.22|833.9|828.9|835.42|830.42|833.55|828.55|622
1712306700000|2024-04-05 08:45:00|833.85|828.85|833.05|828.05|834.5|829.5|832.61|827.61|155
1712307000000|2024-04-05 08:50:00|833.12|828.12|831.45|826.45|833.12|828.12|830.08|825.08|714
1712307300000|2024-04-05 08:55:00|831.46|826.46|832.05|827.05|832.17|827.17|831.1|826.1|648
1712307600000|2024-04-05 09:00:00|832.02|827.02|830.56|825.56|832.1|827.1|830.15|825.15|681
1712307900000|2024-04-05 09:05:00|830.59|825.59|826.3|821.3|831.52|826.52|825.35|820.35|833
1712308200000|2024-04-05 09:10:00|826.31|821.31|827.83|822.83|828.17|823.17|824.96|819.96|716
1712308500000|2024-04-05 09:15:00|827.8|822.8|824.8|819.8|827.81|822.81|824.6|819.6|571
1712308800000|2024-04-05 09:20:00|824.76|819.76|821.69|816.69|824.88|819.88|820.84|815.84|952
1712309100000|2024-04-05 09:25:00|821.65|816.65|824.25|819.25|824.4|819.4|819.51|814.51|822
1712309400000|2024-04-05 09:30:00|824.15|819.15|822.29|817.29|824.7|819.7|821.46|816.46|872
1712309700000|2024-04-05 09:35:00|822.26|817.26|822.18|817.18|822.8|817.8|820.29|815.29|883
1712310000000|2024-04-05 09:40:00|822.14|817.14|820.37|815.37|823.45|818.45|819.55|814.55|888
1712310300000|2024-04-05 09:45:00|820.39|815.39|820.02|815.02|821.85|816.85|818.92|813.92|852
1712310600000|2024-04-05 09:50:00|820.08|815.08|822.5|817.5|822.5|817.5|819.94|814.94|833
1712310900000|2024-04-05 09:55:00|822.47|817.47|823.45|818.45|824.15|819.15|822.27|817.27|525
1712311200000|2024-04-05 10:00:00|823.43|818.43|821.07|816.07|824.73|819.73|821.06|816.06|843
1712311500000|2024-04-05 10:05:00|821.06|816.06|823.59|818.59|824.85|819.85|820.78|815.78|768
1712311800000|2024-04-05 10:10:00|823.56|818.56|824.93|819.93|825.3|820.3|823.4|818.4|710
1712312100000|2024-04-05 10:15:00|824.92|819.92|822.87|817.87|825.15|820.15|822.84|817.84|664
1712312400000|2024-04-05 10:20:00|822.89|817.89|819.98|814.98|823.24|818.24|819.82|814.82|782
1712312700000|2024-04-05 10:25:00|819.99|814.99|819.39|814.39|820.06|815.06|818|813|832
1712313000000|2024-04-05 10:30:00|819.37|814.37|817.62|812.62|819.4|814.4|816.51|811.51|859
1712313300000|2024-04-05 10:35:00|817.73|812.73|822.15|817.15|823.45|818.45|816.45|811.45|460
1712313600000|2024-04-05 10:40:00|822.25|817.25|823.9|818.9|824.07|819.07|821.35|816.35|587
1712313900000|2024-04-05 10:45:00|823.91|818.91|825.59|820.59|825.8|820.8|823.91|818.91|795
1712314200000|2024-04-05 10:50:00|825.5|820.5|823.75|818.75|825.85|820.85|823.25|818.25|797
1712314500000|2024-04-05 10:55:00|823.74|818.74|825.65|820.65|825.85|820.85|823.67|818.67|443
1712314800000|2024-04-05 11:00:00|825.55|820.55|823.35|818.35|826.15|821.15|823.17|818.17|376
1712315100000|2024-04-05 11:05:00|823.31|818.31|823.45|818.45|823.66|818.66|821.18|816.18|723
1712315400000|2024-04-05 11:10:00|823.46|818.46|823.45|818.45|825.8|820.8|822.62|817.62|760
1712315700000|2024-04-05 11:15:00|823.4|818.4|823.08|818.08|824.79|819.79|822.4|817.4|811
1712316000000|2024-04-05 11:20:00|823.11|818.11|823.36|818.36|824.45|819.45|821.24|816.24|797
1712316300000|2024-04-05 11:25:00|823.3|818.3|822.87|817.87|824.12|819.12|822.5|817.5|736
1712316600000|2024-04-05 11:30:00|822.84|817.84|819.31|814.31|823.12|818.12|818.69|813.69|824
1712316900000|2024-04-05 11:35:00|819.36|814.36|820.14|815.14|820.41|815.41|817.51|812.51|775
1712317200000|2024-04-05 11:40:00|820.08|815.08|820.02|815.02|822|817|819.52|814.52|641
1712317500000|2024-04-05 11:45:00|820|815|817.58|812.58|820.18|815.18|816.57|811.57|745
1712317800000|2024-04-05 11:50:00|817.53|812.53|815.8|810.8|817.53|812.53|815.59|810.59|778
1712318100000|2024-04-05 11:55:00|815.85|810.85|815.15|810.15|816.35|811.35|814.5|809.5|870
1712318400000|2024-04-05 12:00:00|815.2|810.2|813.41|808.41|816.65|811.65|810.7|805.7|989
1712318700000|2024-04-05 12:05:00|813.49|808.49|817.01|812.01|817.59|812.59|810.4|805.4|1015
1712319000000|2024-04-05 12:10:00|817.02|812.02|818.7|813.7|818.73|813.73|816.33|811.33|840
1712319300000|2024-04-05 12:15:00|818.68|813.68|821.1|816.1|821.22|816.22|818.68|813.68|804
1712319600000|2024-04-05 12:20:00|821.12|816.12|821.6|816.6|821.67|816.67|818.57|813.57|761
1712319900000|2024-04-05 12:25:00|821.58|816.58|823.91|818.91|824.8|819.8|821.58|816.58|718
1712320200000|2024-04-05 12:30:00|823.93|818.93|817.69|812.69|823.98|818.98|814.72|809.72|1102
1712320500000|2024-04-05 12:35:00|817.68|812.68|815.23|810.23|817.68|812.68|813.12|808.12|979
1712320800000|2024-04-05 12:40:00|815.2|810.2|822.13|817.13|822.22|817.22|814.57|809.57|983
1712321100000|2024-04-05 12:45:00|822.16|817.16|824.25|819.25|824.33|819.33|821.76|816.76|848
1712321400000|2024-04-05 12:50:00|824.2|819.2|826.44|821.44|826.78|821.78|823|818|814
1712321700000|2024-04-05 12:55:00|826.4|821.4|826.9|821.9|827.31|822.31|825.65|820.65|835
1712322000000|2024-04-05 13:00:00|826.8|821.8|824.6|819.6|827.14|822.14|824.11|819.11|939
1712322300000|2024-04-05 13:05:00|824.64|819.64|823.27|818.27|824.78|819.78|822.85|817.85|864
1712322600000|2024-04-05 13:10:00|823.37|818.37|825.75|820.75|826.15|821.15|822.15|817.15|729
1712322900000|2024-04-05 13:15:00|825.61|820.61|823.6|818.6|826.56|821.56|822.89|817.89|882
1712323200000|2024-04-05 13:20:00|823.55|818.55|824.94|819.94|825.14|820.14|823.08|818.08|821
1712323500000|2024-04-05 13:25:00|824.91|819.91|824.08|819.08|826.39|821.39|823.98|818.98|826
1712323800000|2024-04-05 13:30:00|824.05|819.05|828.57|823.57|829.3|824.3|823.87|818.87|612
1712324100000|2024-04-05 13:35:00|828.56|823.56|826.82|821.82|829.75|824.75|826.69|821.69|641
1712324400000|2024-04-05 13:40:00|826.8|821.8|830.55|825.55|831.08|826.08|824.91|819.91|813
1712324700000|2024-04-05 13:45:00|830.6|825.6|832.14|827.14|833|828|830.03|825.03|789
1712325000000|2024-04-05 13:50:00|832.1|827.1|831.45|826.45|832.42|827.42|829.61|824.61|718
1712325300000|2024-04-05 13:55:00|831.5|826.5|831.35|826.35|832.46|827.46|830.55|825.55|507
1712325600000|2024-04-05 14:00:00|831.4|826.4|829.68|824.68|831.95|826.95|829.05|824.05|784
1712325900000|2024-04-05 14:05:00|829.63|824.63|831.13|826.13|831.9|826.9|829.07|824.07|980
1712326200000|2024-04-05 14:10:00|831.23|826.23|835|830|835.15|830.15|831.15|826.15|854
1712326500000|2024-04-05 14:15:00|835.05|830.05|835.84|830.84|836.5|831.5|834.42|829.42|819
1712326800000|2024-04-05 14:20:00|835.83|830.83|833.82|828.82|836.48|831.48|833.76|828.76|856
1712327100000|2024-04-05 14:25:00|833.84|828.84|831.84|826.84|834.1|829.1|831.05|826.05|848
1712327400000|2024-04-05 14:30:00|831.72|826.72|833.3|828.3|833.45|828.45|830.65|825.65|856
1712327700000|2024-04-05 14:35:00|833.4|828.4|835.52|830.52|836.23|831.23|833.14|828.14|697
1712328000000|2024-04-05 14:40:00|835.49|830.49|836.78|831.78|837.45|832.45|834.85|829.85|867
1712328300000|2024-04-05 14:45:00|836.77|831.77|839.48|834.48|839.57|834.57|836.46|831.46|777
1712328600000|2024-04-05 14:50:00|839.47|834.47|839.5|834.5|841.05|836.05|838.6|833.6|757
1712328900000|2024-04-05 14:55:00|839.45|834.45|838.8|833.8|839.9|834.9|838.25|833.25|733
1712329200000|2024-04-05 15:00:00|838.45|833.45|835.95|830.95|839.75|834.75|835.25|830.25|279
1712329500000|2024-04-05 15:05:00|836|831|836.77|831.77|837.02|832.02|835.6|830.6|626
1712329800000|2024-04-05 15:10:00|836.75|831.75|837.97|832.97|838.14|833.14|835.2|830.2|727
1712330100000|2024-04-05 15:15:00|837.92|832.92|836.86|831.86|837.97|832.97|834.85|829.85|633
1712330400000|2024-04-05 15:20:00|836.84|831.84|836.65|831.65|837.73|832.73|835.79|830.79|677
1712330700000|2024-04-05 15:25:00|836.6|831.6|837.33|832.33|837.68|832.68|836.15|831.15|566
1712331000000|2024-04-05 15:30:00|837.38|832.38|839.17|834.17|839.22|834.22|836.16|831.16|781
1712331300000|2024-04-05 15:35:00|839.13|834.13|841.91|836.91|842.3|837.3|838.15|833.15|754
1712331600000|2024-04-05 15:40:00|841.89|836.89|841.25|836.25|842.99|837.99|839.95|834.95|766
1712331900000|2024-04-05 15:45:00|841.4|836.4|840.35|835.35|842.55|837.55|840.05|835.05|674
1712332200000|2024-04-05 15:50:00|840.4|835.4|841.08|836.08|841.73|836.73|840.05|835.05|679
1712332500000|2024-04-05 15:55:00|841.07|836.07|842.61|837.61|843|838|841.01|836.01|633
1712332800000|2024-04-05 16:00:00|842.62|837.62|844.35|839.35|844.35|839.35|841.28|836.28|780
1712333100000|2024-04-05 16:05:00|844.34|839.34|841.18|836.18|844.44|839.44|840.11|835.11|799
1712333400000|2024-04-05 16:10:00|841.16|836.16|840.01|835.01|841.28|836.28|839.33|834.33|788
1712333700000|2024-04-05 16:15:00|840|835|841.45|836.45|841.7|836.7|839.31|834.31|844
1712334000000|2024-04-05 16:20:00|841.44|836.44|841.45|836.45|843.6|838.6|841.3|836.3|852
1712334300000|2024-04-05 16:25:00|841.4|836.4|841.5|836.5|843.02|838.02|840.63|835.63|811
1712334600000|2024-04-05 16:30:00|841.58|836.58|841.03|836.03|842.1|837.1|838.92|833.92|728
1712334900000|2024-04-05 16:35:00|840.98|835.98|839.97|834.97|841.84|836.84|839.45|834.45|669
1712335200000|2024-04-05 16:40:00|839.75|834.75|840.64|835.64|841.01|836.01|838.73|833.73|668
1712335500000|2024-04-05 16:45:00|840.59|835.59|840.02|835.02|840.65|835.65|838.5|833.5|663
1712335800000|2024-04-05 16:50:00|840.08|835.08|839.11|834.11|840.44|835.44|838.6|833.6|493
1712336100000|2024-04-05 16:55:00|839.05|834.05|840.99|835.99|841.05|836.05|838.05|833.05|515
1712336400000|2024-04-05 17:00:00|840.87|835.87|839.21|834.21|841.34|836.34|839.05|834.05|564
1712336700000|2024-04-05 17:05:00|839.23|834.23|837.41|832.41|839.23|834.23|835.75|830.75|610
1712337000000|2024-04-05 17:10:00|837.54|832.54|838.6|833.6|838.65|833.65|836.35|831.35|657
1712337300000|2024-04-05 17:15:00|838.65|833.65|840.33|835.33|840.77|835.77|838.05|833.05|540
1712337600000|2024-04-05 17:20:00|840.31|835.31|839.56|834.56|841.04|836.04|839.35|834.35|485
1712337900000|2024-04-05 17:25:00|839.55|834.55|839.31|834.31|840.09|835.09|838.85|833.85|455
1712338200000|2024-04-05 17:30:00|839.35|834.35|840.45|835.45|841.05|836.05|839.35|834.35|149
1712338500000|2024-04-05 17:35:00|840.5|835.5|840.95|835.95|841.4|836.4|839|834|495
1712338800000|2024-04-05 17:40:00|840.9|835.9|839.93|834.93|841.4|836.4|838.76|833.76|534
1712339100000|2024-04-05 17:45:00|839.88|834.88|837.62|832.62|839.91|834.91|836.9|831.9|644
1712339400000|2024-04-05 17:50:00|837.41|832.41|837.91|832.91|838.47|833.47|837.17|832.17|536
1712339700000|2024-04-05 17:55:00|837.94|832.94|837.05|832.05|838.2|833.2|835.8|830.8|571
1712340000000|2024-04-05 18:00:00|837|832|835.69|830.69|837.41|832.41|834.65|829.65|712
1712340300000|2024-04-05 18:05:00|835.62|830.62|838.41|833.41|838.55|833.55|835.62|830.62|650
1712340600000|2024-04-05 18:10:00|838.33|833.33|839.3|834.3|839.9|834.9|837.55|832.55|640
1712340900000|2024-04-05 18:15:00|839.1|834.1|840.22|835.22|840.31|835.31|839.1|834.1|668
1712341200000|2024-04-05 18:20:00|840.23|835.23|840.92|835.92|841.15|836.15|838.75|833.75|409
1712341500000|2024-04-05 18:25:00|840.91|835.91|838.8|833.8|840.96|835.96|838.8|833.8|150
1712341800000|2024-04-05 18:30:00|838.75|833.75|839.73|834.73|840.05|835.05|838.05|833.05|405
1712342100000|2024-04-05 18:35:00|839.74|834.74|840.07|835.07|840.76|835.76|838.07|833.07|653
1712342400000|2024-04-05 18:40:00|840.01|835.01|839.18|834.18|840.9|835.9|838.72|833.72|722
1712342700000|2024-04-05 18:45:00|839.17|834.17|840.85|835.85|841.03|836.03|838.4|833.4|800
1712343000000|2024-04-05 18:50:00|840.9|835.9|841.41|836.41|841.41|836.41|840.34|835.34|585
1712343300000|2024-04-05 18:55:00|841.28|836.28|842.3|837.3|842.8|837.8|841.27|836.27|555
1712343600000|2024-04-05 19:00:00|842.29|837.29|843.89|838.89|844.32|839.32|842.22|837.22|587
1712343900000|2024-04-05 19:05:00|843.9|838.9|844.88|839.88|846.3|841.3|843.89|838.89|601
1712344200000|2024-04-05 19:10:00|844.87|839.87|842.63|837.63|844.87|839.87|842.61|837.61|654
1712344500000|2024-04-05 19:15:00|842.62|837.62|844.55|839.55|844.55|839.55|842.6|837.6|467
1712344800000|2024-04-05 19:20:00|844.6|839.6|844.75|839.75|844.98|839.98|843.55|838.55|168
1712345100000|2024-04-05 19:25:00|844.7|839.7|843.75|838.75|844.7|839.7|843.55|838.55|371
1712345400000|2024-04-05 19:30:00|843.67|838.67|843.91|838.91|844.05|839.05|842.3|837.3|451
1712345700000|2024-04-05 19:35:00|843.97|838.97|842.9|837.9|844.91|839.91|842.65|837.65|601
1712346000000|2024-04-05 19:40:00|842.78|837.78|840.84|835.84|842.94|837.94|840.65|835.65|459
1712346300000|2024-04-05 19:45:00|840.67|835.67|841.91|836.91|841.95|836.95|840.05|835.05|440
1712346600000|2024-04-05 19:50:00|841.87|836.87|841.15|836.15|842.18|837.18|840.41|835.41|493
1712346900000|2024-04-05 19:55:00|841.14|836.14|840.1|835.1|841.17|836.17|839.83|834.83|382
1712347200000|2024-04-05 20:00:00|839.95|834.95|840.81|835.81|841.45|836.45|839.35|834.35|324
1712347500000|2024-04-05 20:05:00|840.8|835.8|842.65|837.65|842.75|837.75|840.2|835.2|522
1712347800000|2024-04-05 20:10:00|842.7|837.7|843.09|838.09|843.91|838.91|842.7|837.7|525
1712348100000|2024-04-05 20:15:00|843.07|838.07|843.24|838.24|843.41|838.41|842.3|837.3|377
1712348400000|2024-04-05 20:20:00|843.22|838.22|843.84|838.84|843.94|838.94|842.6|837.6|391
1712348700000|2024-04-05 20:25:00|843.92|838.92|845.08|840.08|845.35|840.35|843.91|838.91|177
1712349000000|2024-04-05 20:30:00|845.11|840.11|845.81|840.81|845.98|840.98|844.48|839.48|309
1712349300000|2024-04-05 20:35:00|845.82|840.82|845.89|840.89|846.88|841.88|845.68|840.68|200
1712349600000|2024-04-05 20:40:00|845.88|840.88|844.18|839.18|845.89|840.89|844.18|839.18|296
1712349900000|2024-04-05 20:45:00|844.16|839.16|843.58|838.58|844.64|839.64|843.46|838.46|407
1712350200000|2024-04-05 20:50:00|843.57|838.57|843.92|838.92|844.12|839.12|842.69|837.69|322
1712350500000|2024-04-05 20:55:00|843.9|838.9|844.01|839.01|844.08|839.08|843.63|838.63|256
1712386800000|2024-04-06 07:00:00|849.9|844.9|848.41|843.41|850.01|845.01|847.55|842.55|478
1712387100000|2024-04-06 07:05:00|848.36|843.36|846.65|841.65|848.59|843.59|846.57|841.57|358
1712387400000|2024-04-06 07:10:00|846.68|841.68|845.91|840.91|846.72|841.72|845.61|840.61|351
1712387700000|2024-04-06 07:15:00|845.95|840.95|845.88|840.88|846.41|841.41|845.79|840.79|299
1712388000000|2024-04-06 07:20:00|845.87|840.87|845.01|840.01|846.01|841.01|845.01|840.01|296
1712388300000|2024-04-06 07:25:00|844.97|839.97|844.38|839.38|845.43|840.43|844.32|839.32|199
1712388600000|2024-04-06 07:30:00|844.37|839.37|844.36|839.36|844.44|839.44|843.36|838.36|281
1712388900000|2024-04-06 07:35:00|844.37|839.37|844.05|839.05|844.75|839.75|844.04|839.04|193
1712389200000|2024-04-06 07:40:00|844.03|839.03|844.21|839.21|844.37|839.37|843.09|838.09|301
1712389500000|2024-04-06 07:45:00|844.22|839.22|845.46|840.46|845.5|840.5|844.13|839.13|280
1712389800000|2024-04-06 07:50:00|845.42|840.42|846.22|841.22|847.61|842.61|845.33|840.33|401
1712390100000|2024-04-06 07:55:00|846.26|841.26|845.09|840.09|846.47|841.47|845.01|840.01|440
1712390400000|2024-04-06 08:00:00|845.11|840.11|845.38|840.38|845.87|840.87|844.82|839.82|526
1712390700000|2024-04-06 08:05:00|845.37|840.37|844.99|839.99|845.56|840.56|844.45|839.45|421
1712391000000|2024-04-06 08:10:00|844.95|839.95|845.58|840.58|846.38|841.38|844.79|839.79|441
1712391300000|2024-04-06 08:15:00|845.57|840.57|845.21|840.21|845.57|840.57|844.73|839.73|539
1712391600000|2024-04-06 08:20:00|845.27|840.27|846.24|841.24|846.48|841.48|845|840|440
1712391900000|2024-04-06 08:25:00|846.22|841.22|847.58|842.58|847.63|842.63|846.21|841.21|216
1712392200000|2024-04-06 08:30:00|847.54|842.54|848.08|843.08|848.7|843.7|847.45|842.45|330
1712392500000|2024-04-06 08:35:00|848.11|843.11|848.61|843.61|848.76|843.76|848.08|843.08|300
1712392800000|2024-04-06 08:40:00|848.58|843.58|849.29|844.29|849.49|844.49|848.28|843.28|229
1712393100000|2024-04-06 08:45:00|849.24|844.24|849.71|844.71|849.76|844.76|849.04|844.04|250
1712393400000|2024-04-06 08:50:00|849.69|844.69|849.5|844.5|849.75|844.75|848.9|843.9|382
1712393700000|2024-04-06 08:55:00|849.49|844.49|849.69|844.69|849.7|844.7|849.42|844.42|245
1712394000000|2024-04-06 09:00:00|849.7|844.7|848.72|843.72|849.7|844.7|848.56|843.56|330
1712394300000|2024-04-06 09:05:00|848.76|843.76|849.86|844.86|849.86|844.86|848.69|843.69|372
1712394600000|2024-04-06 09:10:00|849.89|844.89|852.15|847.15|852.15|847.15|849.12|844.12|415
1712394900000|2024-04-06 09:15:00|852.16|847.16|848.14|843.14|852.2|847.2|848.01|843.01|545
1712395200000|2024-04-06 09:20:00|848.15|843.15|847.44|842.44|848.64|843.64|847.37|842.37|468
1712395500000|2024-04-06 09:25:00|847.47|842.47|846.32|841.32|847.88|842.88|846.25|841.25|425
1712395800000|2024-04-06 09:30:00|846.34|841.34|844.8|839.8|846.34|841.34|843.76|838.76|491
1712396100000|2024-04-06 09:35:00|844.78|839.78|845.31|840.31|845.31|840.31|844.05|839.05|574
1712396400000|2024-04-06 09:40:00|845.25|840.25|845.51|840.51|845.7|840.7|844.86|839.86|480
1712396700000|2024-04-06 09:45:00|845.52|840.52|845.89|840.89|846.1|841.1|845.39|840.39|372
1712397000000|2024-04-06 09:50:00|845.88|840.88|845.39|840.39|846.04|841.04|845.25|840.25|472
1712397300000|2024-04-06 09:55:00|845.4|840.4|844.93|839.93|845.8|840.8|844.72|839.72|565
1712397600000|2024-04-06 10:00:00|844.96|839.96|846.02|841.02|846.37|841.37|844.66|839.66|465
1712397900000|2024-04-06 10:05:00|846.06|841.06|846.5|841.5|846.56|841.56|845.91|840.91|426
1712398200000|2024-04-06 10:10:00|846.48|841.48|846.45|841.45|846.65|841.65|845.98|840.98|335
1712398500000|2024-04-06 10:15:00|846.42|841.42|846.48|841.48|847.58|842.58|846.35|841.35|345
1712398800000|2024-04-06 10:20:00|846.53|841.53|847.48|842.48|847.48|842.48|846.43|841.43|338
1712399100000|2024-04-06 10:25:00|847.51|842.51|847.37|842.37|847.59|842.59|847.11|842.11|190
1712399400000|2024-04-06 10:30:00|847.27|842.27|845.07|840.07|847.27|842.27|844.07|839.07|370
1712399700000|2024-04-06 10:35:00|845.1|840.1|846.08|841.08|846.08|841.08|844.87|839.87|350
1712400000000|2024-04-06 10:40:00|846.1|841.1|847.39|842.39|847.61|842.61|846.06|841.06|358
1712400300000|2024-04-06 10:45:00|847.36|842.36|847.36|842.36|847.57|842.57|846.75|841.75|330
1712400600000|2024-04-06 10:50:00|847.35|842.35|847.19|842.19|847.46|842.46|846.54|841.54|413
1712400900000|2024-04-06 10:55:00|847.23|842.23|846.86|841.86|847.45|842.45|846.79|841.79|336
1712401200000|2024-04-06 11:00:00|846.85|841.85|845.27|840.27|847.35|842.35|845.23|840.23|501
1712401500000|2024-04-06 11:05:00|845.3|840.3|844.75|839.75|845.56|840.56|844.56|839.56|509
1712401800000|2024-04-06 11:10:00|844.77|839.77|844.93|839.93|844.93|839.93|843.85|838.85|375
1712402100000|2024-04-06 11:15:00|844.85|839.85|844.92|839.92|845.7|840.7|844.77|839.77|356
1712402400000|2024-04-06 11:20:00|844.91|839.91|844.1|839.1|845.44|840.44|844.08|839.08|329
1712402700000|2024-04-06 11:25:00|844.11|839.11|844.41|839.41|844.52|839.52|843.71|838.71|331
1712403000000|2024-04-06 11:30:00|844.39|839.39|844.19|839.19|844.4|839.4|843.5|838.5|369
1712403300000|2024-04-06 11:35:00|844.14|839.14|844.74|839.74|845.21|840.21|843.92|838.92|351
1712403600000|2024-04-06 11:40:00|844.73|839.73|844.08|839.08|845.09|840.09|844.08|839.08|367
1712403900000|2024-04-06 11:45:00|844.06|839.06|844.16|839.16|844.33|839.33|843.29|838.29|306
1712404200000|2024-04-06 11:50:00|844.17|839.17|843.22|838.22|845.03|840.03|843.22|838.22|308
1712404500000|2024-04-06 11:55:00|843.21|838.21|842.02|837.02|843.22|838.22|841.93|836.93|346
1712404800000|2024-04-06 12:00:00|842.04|837.04|841.99|836.99|842.41|837.41|841.53|836.53|363
1712405100000|2024-04-06 12:05:00|841.95|836.95|842.88|837.88|843.19|838.19|841.82|836.82|255
1712405400000|2024-04-06 12:10:00|842.87|837.87|842.46|837.46|842.87|837.87|842.3|837.3|233
1712405700000|2024-04-06 12:15:00|842.45|837.45|842.12|837.12|842.71|837.71|841.55|836.55|307
1712406000000|2024-04-06 12:20:00|842.05|837.05|842.47|837.47|842.55|837.55|841.69|836.69|259
1712406300000|2024-04-06 12:25:00|842.48|837.48|842.89|837.89|843.47|838.47|842.48|837.48|333
1712406600000|2024-04-06 12:30:00|842.95|837.95|842.02|837.02|843.01|838.01|841.95|836.95|331
1712406900000|2024-04-06 12:35:00|842.05|837.05|842.35|837.35|842.57|837.57|842.02|837.02|169
1712407200000|2024-04-06 12:40:00|842.29|837.29|840.88|835.88|842.29|837.29|840.88|835.88|192
1712407500000|2024-04-06 12:45:00|840.9|835.9|840.95|835.95|841.3|836.3|840.07|835.07|390
1712407800000|2024-04-06 12:50:00|841|836|840.82|835.82|841.69|836.69|840.63|835.63|427
1712408100000|2024-04-06 12:55:00|840.81|835.81|842.11|837.11|842.11|837.11|840.68|835.68|261
1712408400000|2024-04-06 13:00:00|842.17|837.17|840.19|835.19|842.17|837.17|840.11|835.11|446
1712408700000|2024-04-06 13:05:00|840.18|835.18|839.57|834.57|840.22|835.22|839.12|834.12|393
1712409000000|2024-04-06 13:10:00|839.58|834.58|839.15|834.15|840.01|835.01|839.09|834.09|279
1712409300000|2024-04-06 13:15:00|839.11|834.11|839.23|834.23|839.26|834.26|838.75|833.75|378
1712409600000|2024-04-06 13:20:00|839.2|834.2|838.47|833.47|839.26|834.26|838.3|833.3|338
1712409900000|2024-04-06 13:25:00|838.43|833.43|837.35|832.35|838.77|833.77|837.33|832.33|393
1712410200000|2024-04-06 13:30:00|837.26|832.26|838.04|833.04|838.08|833.08|836.73|831.73|461
1712410500000|2024-04-06 13:35:00|838.05|833.05|838.75|833.75|839.41|834.41|838.05|833.05|391
1712410800000|2024-04-06 13:40:00|838.77|833.77|838.28|833.28|839.33|834.33|838.11|833.11|337
1712411100000|2024-04-06 13:45:00|838.26|833.26|836.82|831.82|838.53|833.53|836.51|831.51|507
1712411400000|2024-04-06 13:50:00|836.83|831.83|836.22|831.22|837.24|832.24|836.22|831.22|401
1712411700000|2024-04-06 13:55:00|836.2|831.2|836.73|831.73|837.06|832.06|835.73|830.73|429
1712412000000|2024-04-06 14:00:00|836.75|831.75|838.61|833.61|838.65|833.65|836.32|831.32|432
1712412300000|2024-04-06 14:05:00|838.66|833.66|836.99|831.99|839.06|834.06|836.87|831.87|549
1712412600000|2024-04-06 14:10:00|837|832|837.11|832.11|837.47|832.47|836.56|831.56|325
1712412900000|2024-04-06 14:15:00|837.08|832.08|839.21|834.21|839.47|834.47|836.69|831.69|452
1712413200000|2024-04-06 14:20:00|839.2|834.2|840.14|835.14|840.27|835.27|838.79|833.79|372
1712413500000|2024-04-06 14:25:00|840.17|835.17|837.32|832.32|840.17|835.17|837.2|832.2|366
1712413800000|2024-04-06 14:30:00|837.29|832.29|838.59|833.59|838.67|833.67|837.09|832.09|277
1712414100000|2024-04-06 14:35:00|838.61|833.61|840.15|835.15|840.42|835.42|838.46|833.46|430
1712414400000|2024-04-06 14:40:00|840.17|835.17|840.34|835.34|841.51|836.51|839.72|834.72|492
1712414700000|2024-04-06 14:45:00|840.36|835.36|840.25|835.25|840.51|835.51|839.62|834.62|480
1712415000000|2024-04-06 14:50:00|840.23|835.23|840.65|835.65|840.87|835.87|840.23|835.23|452
1712415300000|2024-04-06 14:55:00|840.66|835.66|840.63|835.63|840.88|835.88|839.95|834.95|369
1712415600000|2024-04-06 15:00:00|840.66|835.66|839.81|834.81|840.89|835.89|839.55|834.55|558
1712415900000|2024-04-06 15:05:00|839.82|834.82|838.77|833.77|840.1|835.1|838.73|833.73|565
1712416200000|2024-04-06 15:10:00|838.76|833.76|845.37|840.37|846.17|841.17|838.2|833.2|633
1712416500000|2024-04-06 15:15:00|845.38|840.38|844.18|839.18|845.43|840.43|842.87|837.87|684
1712416800000|2024-04-06 15:20:00|844.17|839.17|844.27|839.27|845.01|840.01|843.71|838.71|621
1712417100000|2024-04-06 15:25:00|844.25|839.25|842.84|837.84|844.52|839.52|842.79|837.79|703
1712417400000|2024-04-06 15:30:00|842.87|837.87|842.35|837.35|843.83|838.83|842.25|837.25|651
1712417700000|2024-04-06 15:35:00|842.32|837.32|842.61|837.61|843.13|838.13|841.91|836.91|604
1712418000000|2024-04-06 15:40:00|842.52|837.52|842.05|837.05|843.8|838.8|841.99|836.99|620
1712418300000|2024-04-06 15:45:00|842.03|837.03|842.41|837.41|843.07|838.07|841.97|836.97|586
1712418600000|2024-04-06 15:50:00|842.42|837.42|844.21|839.21|844.34|839.34|842.24|837.24|499
1712418900000|2024-04-06 15:55:00|844.26|839.26|845.27|840.27|845.3|840.3|843.16|838.16|646
1712419200000|2024-04-06 16:00:00|845.24|840.24|846.23|841.23|847.31|842.31|844.95|839.95|797
1712419500000|2024-04-06 16:05:00|846.22|841.22|847.19|842.19|847.47|842.47|845.7|840.7|671
1712419800000|2024-04-06 16:10:00|847.18|842.18|846.99|841.99|847.58|842.58|845.79|840.79|685
1712420100000|2024-04-06 16:15:00|846.97|841.97|848.54|843.54|849.07|844.07|846.96|841.96|557
1712420400000|2024-04-06 16:20:00|848.53|843.53|849.12|844.12|849.76|844.76|848.53|843.53|517
1712420700000|2024-04-06 16:25:00|849.1|844.1|847.5|842.5|849.31|844.31|847.4|842.4|677
1712421000000|2024-04-06 16:30:00|847.53|842.53|848.04|843.04|848.33|843.33|846.81|841.81|624
1712421300000|2024-04-06 16:35:00|848.07|843.07|847.37|842.37|848.38|843.38|847.16|842.16|456
1712421600000|2024-04-06 16:40:00|847.36|842.36|846.61|841.61|847.97|842.97|846.56|841.56|446
1712421900000|2024-04-06 16:45:00|846.57|841.57|846.71|841.71|847.52|842.52|846.44|841.44|444
1712422200000|2024-04-06 16:50:00|846.67|841.67|847.58|842.58|847.96|842.96|846.56|841.56|254
1712422500000|2024-04-06 16:55:00|847.57|842.57|848.65|843.65|848.8|843.8|847.23|842.23|243
1712422800000|2024-04-06 17:00:00|848.59|843.59|846.28|841.28|848.88|843.88|846.28|841.28|332
1712423100000|2024-04-06 17:05:00|846.4|841.4|846.02|841.02|846.48|841.48|845.65|840.65|262
1712423400000|2024-04-06 17:10:00|845.99|840.99|845.2|840.2|845.99|840.99|844.83|839.83|267
1712423700000|2024-04-06 17:15:00|845.21|840.21|846.15|841.15|846.5|841.5|844.89|839.89|375
1712424000000|2024-04-06 17:20:00|846.14|841.14|846.13|841.13|846.18|841.18|845.56|840.56|196
1712424300000|2024-04-06 17:25:00|846.12|841.12|846.46|841.46|846.91|841.91|846.03|841.03|280
1712424600000|2024-04-06 17:30:00|846.5|841.5|846.97|841.97|846.97|841.97|846.21|841.21|207
1712424900000|2024-04-06 17:35:00|847.01|842.01|847.07|842.07|847.11|842.11|846.61|841.61|177
1712425200000|2024-04-06 17:40:00|847.11|842.11|848.44|843.44|848.59|843.59|846.7|841.7|262
1712425500000|2024-04-06 17:45:00|848.42|843.42|847.3|842.3|850.42|845.42|845.6|840.6|651
1712425800000|2024-04-06 17:50:00|847.31|842.31|847.46|842.46|848.09|843.09|846.79|841.79|680
1712426100000|2024-04-06 17:55:00|847.47|842.47|845.92|840.92|847.5|842.5|845.53|840.53|571
1712426400000|2024-04-06 18:00:00|845.91|840.91|847.01|842.01|847.03|842.03|845.3|840.3|424
1712426700000|2024-04-06 18:05:00|846.96|841.96|846.15|841.15|847.37|842.37|845.88|840.88|455
1712427000000|2024-04-06 18:10:00|846.18|841.18|845.34|840.34|846.61|841.61|845.34|840.34|354
1712427300000|2024-04-06 18:15:00|845.33|840.33|843.94|838.94|845.33|840.33|843.94|838.94|362
1712427600000|2024-04-06 18:20:00|843.93|838.93|843.36|838.36|844.11|839.11|843.31|838.31|181
1712427900000|2024-04-06 18:25:00|843.38|838.38|844.33|839.33|844.36|839.36|843.38|838.38|300
1712428200000|2024-04-06 18:30:00|844.32|839.32|844.41|839.41|845.6|840.6|844.15|839.15|439
1712428500000|2024-04-06 18:35:00|844.36|839.36|843.76|838.76|844.47|839.47|843.58|838.58|291
1712428800000|2024-04-06 18:40:00|843.79|838.79|844.16|839.16|844.62|839.62|843.74|838.74|353
1712429100000|2024-04-06 18:45:00|844.08|839.08|844.14|839.14|844.39|839.39|843.5|838.5|219
1712429400000|2024-04-06 18:50:00|844.08|839.08|843.8|838.8|844.21|839.21|843.72|838.72|157
1712429700000|2024-04-06 18:55:00|843.82|838.82|844.53|839.53|844.54|839.54|843.69|838.69|73
1712430000000|2024-04-06 19:00:00|844.51|839.51|844.99|839.99|845.18|840.18|843.35|838.35|407
1712430300000|2024-04-06 19:05:00|845|840|845.65|840.65|846.76|841.76|845|840|487
1712430600000|2024-04-06 19:10:00|845.68|840.68|844.5|839.5|845.86|840.86|844.27|839.27|357
1712430900000|2024-04-06 19:15:00|844.47|839.47|844.64|839.64|844.65|839.65|843.61|838.61|220
1712431200000|2024-04-06 19:20:00|844.63|839.63|844.64|839.64|845.07|840.07|844.57|839.57|282
1712431500000|2024-04-06 19:25:00|844.62|839.62|844.54|839.54|845.18|840.18|844.16|839.16|362
1712431800000|2024-04-06 19:30:00|844.56|839.56|843.14|838.14|845.08|840.08|843.14|838.14|213
1712432100000|2024-04-06 19:35:00|843.17|838.17|842.98|837.98|843.19|838.19|842.03|837.03|366
1712432400000|2024-04-06 19:40:00|843.02|838.02|843.55|838.55|843.59|838.59|842.41|837.41|319
1712432700000|2024-04-06 19:45:00|843.58|838.58|843.14|838.14|843.92|838.92|842.57|837.57|431
1712433000000|2024-04-06 19:50:00|843.12|838.12|843.7|838.7|843.79|838.79|842.73|837.73|275
1712433300000|2024-04-06 19:55:00|843.73|838.73|843.6|838.6|843.75|838.75|843.56|838.56|57
1712433600000|2024-04-06 20:00:00|843.55|838.55|843.3|838.3|843.55|838.55|842.27|837.27|379
1712433900000|2024-04-06 20:05:00|843.29|838.29|843.79|838.79|843.8|838.8|843.07|838.07|276
1712434200000|2024-04-06 20:10:00|843.78|838.78|843.82|838.82|844.52|839.52|843.28|838.28|292
1712434500000|2024-04-06 20:15:00|843.81|838.81|844.22|839.22|844.38|839.38|843.6|838.6|270
1712434800000|2024-04-06 20:20:00|844.24|839.24|844.07|839.07|844.7|839.7|843.96|838.96|231
1712435100000|2024-04-06 20:25:00|844.15|839.15|844.57|839.57|844.77|839.77|843.99|838.99|162
1712435400000|2024-04-06 20:30:00|844.61|839.61|844.22|839.22|844.61|839.61|843.97|838.97|225
1712435700000|2024-04-06 20:35:00|844.25|839.25|845.28|840.28|845.35|840.35|843.75|838.75|233
1712436000000|2024-04-06 20:40:00|845.26|840.26|845.03|840.03|845.64|840.64|844.93|839.93|141
1712436300000|2024-04-06 20:45:00|845.05|840.05|845.67|840.67|845.67|840.67|844.82|839.82|230
1712436600000|2024-04-06 20:50:00|845.69|840.69|846.93|841.93|846.93|841.93|845.69|840.69|174
1712436900000|2024-04-06 20:55:00|846.92|841.92|846.86|841.86|846.93|841.93|846.66|841.66|217
1712437200000|2024-04-06 21:00:00|846.84|841.84|847.49|842.49|847.71|842.71|846.84|841.84|260
1712437500000|2024-04-06 21:05:00|847.53|842.53|848.61|843.61|848.91|843.91|847.27|842.27|237
1712437800000|2024-04-06 21:10:00|848.65|843.65|847.58|842.58|848.7|843.7|847.52|842.52|200
1712438100000|2024-04-06 21:15:00|847.62|842.62|847.88|842.88|847.92|842.92|847.09|842.09|192
1712438400000|2024-04-06 21:20:00|847.83|842.83|847.32|842.32|847.88|842.88|847.31|842.31|148
1712438700000|2024-04-06 21:25:00|847.3|842.3|847.49|842.49|847.61|842.61|847.11|842.11|152
1712439000000|2024-04-06 21:30:00|847.48|842.48|847.58|842.58|847.78|842.78|847.42|842.42|224
1712439300000|2024-04-06 21:35:00|847.57|842.57|847.33|842.33|847.62|842.62|847.33|842.33|286
1712439600000|2024-04-06 21:40:00|847.37|842.37|847.18|842.18|847.45|842.45|847.17|842.17|438
1712439900000|2024-04-06 21:45:00|847.17|842.17|848.01|843.01|848.07|843.07|846.99|841.99|223
1712440200000|2024-04-06 21:50:00|847.97|842.97|847.53|842.53|848.02|843.02|846.98|841.98|151
1712440500000|2024-04-06 21:55:00|847.54|842.54|847.41|842.41|847.58|842.58|847.33|842.33|154
1712440800000|2024-04-06 22:00:00|847.4|842.4|848.74|843.74|848.74|843.74|847.36|842.36|398
1712441100000|2024-04-06 22:05:00|848.77|843.77|849.71|844.71|850.25|845.25|848.16|843.16|407
1712441400000|2024-04-06 22:10:00|849.69|844.69|849.8|844.8|850.2|845.2|849.57|844.57|391
1712441700000|2024-04-06 22:15:00|849.77|844.77|849.18|844.18|850.25|845.25|849.17|844.17|191
1712442000000|2024-04-06 22:20:00|849.17|844.17|850|845|850.01|845.01|849.07|844.07|131
1712442300000|2024-04-06 22:25:00|850.01|845.01|851.37|846.37|852|847|849.98|844.98|376
1712442600000|2024-04-06 22:30:00|851.36|846.36|850.94|845.94|851.67|846.67|850.83|845.83|459
1712442900000|2024-04-06 22:35:00|850.98|845.98|851.76|846.76|852.02|847.02|850.26|845.26|362
1712443200000|2024-04-06 22:40:00|851.75|846.75|850.54|845.54|851.99|846.99|850.22|845.22|419
1712443500000|2024-04-06 22:45:00|850.55|845.55|850.04|845.04|850.95|845.95|849.91|844.91|424
1712443800000|2024-04-06 22:50:00|849.99|844.99|852.26|847.26|852.38|847.38|849.99|844.99|471
1712444100000|2024-04-06 22:55:00|852.25|847.25|853.33|848.33|853.42|848.42|851.76|846.76|306
1712444400000|2024-04-06 23:00:00|853.29|848.29|855.93|850.93|856.04|851.04|853.26|848.26|282
1712444700000|2024-04-06 23:05:00|855.85|850.85|856.85|851.85|857.33|852.33|855.85|850.85|377
1712445000000|2024-04-06 23:10:00|856.83|851.83|856.39|851.39|857.11|852.11|855.39|850.39|558
1712445300000|2024-04-06 23:15:00|856.4|851.4|857.57|852.57|857.86|852.86|854.68|849.68|762
1712445600000|2024-04-06 23:20:00|857.56|852.56|857.07|852.07|857.8|852.8|856.44|851.44|773
1712445900000|2024-04-06 23:25:00|857.05|852.05|855.82|850.82|857.2|852.2|855.35|850.35|583
1712446200000|2024-04-06 23:30:00|855.85|850.85|853.92|848.92|856.01|851.01|853.06|848.06|799
1712446500000|2024-04-06 23:35:00|853.95|848.95|854.91|849.91|855.41|850.41|853.92|848.92|578
1712446800000|2024-04-06 23:40:00|854.92|849.92|853.63|848.63|855.01|850.01|853.61|848.61|525
1712447100000|2024-04-06 23:45:00|853.64|848.64|852.76|847.76|854.05|849.05|851.94|846.94|607
1712447400000|2024-04-06 23:50:00|852.77|847.77|851.53|846.53|853.29|848.29|851.53|846.53|606
1712447700000|2024-04-06 23:55:00|851.54|846.54|852.02|847.02|852.03|847.03|850.82|845.82|567
1712448000000|2024-04-07 00:00:00|852.03|847.03|849.84|844.84|852.04|847.04|849.73|844.73|452
1712448300000|2024-04-07 00:05:00|849.73|844.73|849.57|844.57|850.79|845.79|849.13|844.13|684
1712448600000|2024-04-07 00:10:00|849.62|844.62|851.82|846.82|851.87|846.87|849.35|844.35|547
1712448900000|2024-04-07 00:15:00|851.72|846.72|851.58|846.58|851.81|846.81|850.16|845.16|536
1712449200000|2024-04-07 00:20:00|851.56|846.56|850.15|845.15|852.44|847.44|850|845|561
1712449500000|2024-04-07 00:25:00|850.08|845.08|849.16|844.16|850.17|845.17|848.42|843.42|577
1712449800000|2024-04-07 00:30:00|849.13|844.13|851.17|846.17|851.23|846.23|848.83|843.83|599
1712450100000|2024-04-07 00:35:00|851.08|846.08|851.38|846.38|851.97|846.97|850.77|845.77|516
1712450400000|2024-04-07 00:40:00|851.4|846.4|852.61|847.61|852.68|847.68|851.38|846.38|451
1712450700000|2024-04-07 00:45:00|852.6|847.6|853.44|848.44|853.44|848.44|851.93|846.93|538
1712451000000|2024-04-07 00:50:00|853.43|848.43|855|850|855|850|853.08|848.08|479
1712451300000|2024-04-07 00:55:00|854.99|849.99|854.26|849.26|855.1|850.1|854.12|849.12|513
1712451600000|2024-04-07 01:00:00|854.27|849.27|855.11|850.11|855.21|850.21|853.78|848.78|563
1712451900000|2024-04-07 01:05:00|855.14|850.14|857.33|852.33|857.71|852.71|855.11|850.11|465
1712452200000|2024-04-07 01:10:00|857.18|852.18|857.73|852.73|857.95|852.95|856.86|851.86|429
1712452500000|2024-04-07 01:15:00|857.79|852.79|859.02|854.02|859.29|854.29|857.77|852.77|375
1712452800000|2024-04-07 01:20:00|859|854|858.9|853.9|861.33|856.33|858.9|853.9|454
1712453100000|2024-04-07 01:25:00|858.92|853.92|860.19|855.19|861.25|856.25|858.82|853.82|388
1712453400000|2024-04-07 01:30:00|860.18|855.18|859.89|854.89|860.38|855.38|858.5|853.5|776
1712453700000|2024-04-07 01:35:00|859.9|854.9|860.54|855.54|861.58|856.58|859.68|854.68|653
1712454000000|2024-04-07 01:40:00|860.51|855.51|859.97|854.97|861.49|856.49|859.33|854.33|689
1712454300000|2024-04-07 01:45:00|859.77|854.77|859.71|854.71|860.3|855.3|858.32|853.32|698
1712454600000|2024-04-07 01:50:00|859.75|854.75|860.28|855.28|860.66|855.66|859.54|854.54|574
1712454900000|2024-04-07 01:55:00|860.26|855.26|860.96|855.96|861.15|856.15|859.66|854.66|551
1712455200000|2024-04-07 02:00:00|861.01|856.01|861.21|856.21|861.85|856.85|860.38|855.38|403
1712455500000|2024-04-07 02:05:00|861.22|856.22|863.12|858.12|863.17|858.17|860.51|855.51|559
1712455800000|2024-04-07 02:10:00|863.1|858.1|861.78|856.78|863.81|858.81|861.55|856.55|673
1712456100000|2024-04-07 02:15:00|861.79|856.79|861.06|856.06|861.83|856.83|860.99|855.99|531
1712456400000|2024-04-07 02:20:00|861.1|856.1|861.9|856.9|862.19|857.19|860.94|855.94|434
1712456700000|2024-04-07 02:25:00|861.92|856.92|862.23|857.23|862.74|857.74|861.89|856.89|398
1712457000000|2024-04-07 02:30:00|862.24|857.24|860.15|855.15|862.24|857.24|859.71|854.71|638
1712457300000|2024-04-07 02:35:00|860.2|855.2|862.67|857.67|862.73|857.73|859.75|854.75|597
1712457600000|2024-04-07 02:40:00|862.66|857.66|863.22|858.22|863.41|858.41|862.64|857.64|257
1712457900000|2024-04-07 02:45:00|863.23|858.23|862.87|857.87|863.34|858.34|861.97|856.97|548
1712458200000|2024-04-07 02:50:00|862.84|857.84|862.15|857.15|862.85|857.85|862.15|857.15|359
1712458500000|2024-04-07 02:55:00|862.21|857.21|861.09|856.09|862.25|857.25|860.99|855.99|201
1712458800000|2024-04-07 03:00:00|861.16|856.16|862.33|857.33|862.66|857.66|861.16|856.16|444
1712459100000|2024-04-07 03:05:00|862.23|857.23|861.78|856.78|862.7|857.7|861.14|856.14|563
1712459400000|2024-04-07 03:10:00|861.79|856.79|863.48|858.48|863.48|858.48|861.79|856.79|361
1712459700000|2024-04-07 03:15:00|863.5|858.5|865.15|860.15|865.15|860.15|863.5|858.5|458
1712460000000|2024-04-07 03:20:00|865.16|860.16|866.2|861.2|866.38|861.38|864.87|859.87|392
1712460300000|2024-04-07 03:25:00|866.22|861.22|866.02|861.02|866.39|861.39|865.56|860.56|198
1712460600000|2024-04-07 03:30:00|866.01|861.01|865.02|860.02|866.51|861.51|864.79|859.79|477
1712460900000|2024-04-07 03:35:00|865.05|860.05|866.64|861.64|866.93|861.93|864.36|859.36|487
1712461200000|2024-04-07 03:40:00|866.63|861.63|867.66|862.66|868.06|863.06|866.54|861.54|240
1712461500000|2024-04-07 03:45:00|867.67|862.67|867.96|862.96|868.06|863.06|867.45|862.45|387
1712461800000|2024-04-07 03:50:00|867.97|862.97|866.42|861.42|868.15|863.15|866.19|861.19|505
1712462100000|2024-04-07 03:55:00|866.35|861.35|866.51|861.51|867.09|862.09|866.02|861.02|359
1712462400000|2024-04-07 04:00:00|866.52|861.52|869.05|864.05|869.06|864.06|866.52|861.52|393
1712462700000|2024-04-07 04:05:00|869.03|864.03|868|863|869.05|864.05|867.84|862.84|409
1712463000000|2024-04-07 04:10:00|867.62|862.62|864.77|859.77|867.65|862.65|864.33|859.33|586
1712463300000|2024-04-07 04:15:00|864.78|859.78|864.16|859.16|865.58|860.58|863.84|858.84|566
1712463600000|2024-04-07 04:20:00|864.17|859.17|864.81|859.81|865.17|860.17|863.14|858.14|498
1712463900000|2024-04-07 04:25:00|864.83|859.83|864.81|859.81|865.85|860.85|864.66|859.66|404
1712464200000|2024-04-07 04:30:00|864.8|859.8|863.21|858.21|865.22|860.22|862.87|857.87|595
1712464500000|2024-04-07 04:35:00|863.31|858.31|863.81|858.81|863.91|858.91|862.72|857.72|631
1712464800000|2024-04-07 04:40:00|863.75|858.75|864.1|859.1|864.24|859.24|863.42|858.42|422
1712465100000|2024-04-07 04:45:00|864.09|859.09|864.42|859.42|864.43|859.43|863.8|858.8|323
1712465400000|2024-04-07 04:50:00|864.43|859.43|864.87|859.87|864.91|859.91|864.11|859.11|210
1712465700000|2024-04-07 04:55:00|864.9|859.9|864.22|859.22|864.97|859.97|864.17|859.17|328
1712466000000|2024-04-07 05:00:00|864.21|859.21|866.02|861.02|866.02|861.02|864.09|859.09|376
1712466300000|2024-04-07 05:05:00|866.05|861.05|869.04|864.04|869.14|864.14|866.02|861.02|309
1712466600000|2024-04-07 05:10:00|868.99|863.99|867.16|862.16|869.02|864.02|866.73|861.73|476
1712466900000|2024-04-07 05:15:00|867.2|862.2|867.06|862.06|867.35|862.35|865.06|860.06|541
1712467200000|2024-04-07 05:20:00|867.08|862.08|866.89|861.89|867.45|862.45|866.82|861.82|326
1712467500000|2024-04-07 05:25:00|866.91|861.91|866.64|861.64|867.12|862.12|866.63|861.63|297
1712467800000|2024-04-07 05:30:00|866.66|861.66|866.03|861.03|866.86|861.86|866.03|861.03|297
1712468100000|2024-04-07 05:35:00|866.05|861.05|865.96|860.96|866.28|861.28|865.5|860.5|398
1712468400000|2024-04-07 05:40:00|865.97|860.97|866.01|861.01|866.17|861.17|865.27|860.27|278
1712468700000|2024-04-07 05:45:00|866.04|861.04|865.95|860.95|866.37|861.37|865.71|860.71|362
1712469000000|2024-04-07 05:50:00|865.94|860.94|865.7|860.7|866.03|861.03|865.55|860.55|210
1712469300000|2024-04-07 05:55:00|865.68|860.68|867.11|862.11|867.65|862.65|865.46|860.46|398
1712469600000|2024-04-07 06:00:00|867.09|862.09|866.04|861.04|867.2|862.2|865.25|860.25|500
1712469900000|2024-04-07 06:05:00|866.06|861.06|865.83|860.83|866.89|861.89|865.28|860.28|516
1712470200000|2024-04-07 06:10:00|865.82|860.82|866.97|861.97|867.18|862.18|865.65|860.65|315
1712470500000|2024-04-07 06:15:00|866.9|861.9|864.65|859.65|867.12|862.12|864.55|859.55|523
1712470800000|2024-04-07 06:20:00|864.67|859.67|864.12|859.12|864.94|859.94|863.53|858.53|539
1712471100000|2024-04-07 06:25:00|864.1|859.1|864.79|859.79|864.86|859.86|863.61|858.61|364
1712471400000|2024-04-07 06:30:00|864.8|859.8|865.48|860.48|865.64|860.64|864.79|859.79|374
1712471700000|2024-04-07 06:35:00|865.46|860.46|865.65|860.65|865.97|860.97|864.34|859.34|411
1712472000000|2024-04-07 06:40:00|865.64|860.64|866.19|861.19|866.24|861.24|865.62|860.62|382
1712472300000|2024-04-07 06:45:00|866.23|861.23|864.8|859.8|866.76|861.76|864.73|859.73|353
1712472600000|2024-04-07 06:50:00|864.81|859.81|862.57|857.57|864.81|859.81|862.4|857.4|420
1712472900000|2024-04-07 06:55:00|862.6|857.6|863.14|858.14|863.75|858.75|862.53|857.53|403
1712473200000|2024-04-07 07:00:00|863.13|858.13|863.94|858.94|864.15|859.15|863.02|858.02|387
1712473500000|2024-04-07 07:05:00|863.9|858.9|864.68|859.68|864.72|859.72|863.43|858.43|389
1712473800000|2024-04-07 07:10:00|864.73|859.73|864.52|859.52|864.93|859.93|863.88|858.88|358
1712474100000|2024-04-07 07:15:00|864.53|859.53|862.6|857.6|864.78|859.78|862.6|857.6|525
1712474400000|2024-04-07 07:20:00|862.59|857.59|864.02|859.02|864.04|859.04|862.53|857.53|425
1712474700000|2024-04-07 07:25:00|864.04|859.04|864.44|859.44|864.46|859.46|862.72|857.72|527
1712475000000|2024-04-07 07:30:00|864.46|859.46|864.36|859.36|864.85|859.85|864.03|859.03|503
1712475300000|2024-04-07 07:35:00|864.34|859.34|864.73|859.73|865.18|860.18|864.25|859.25|393
1712475600000|2024-04-07 07:40:00|864.71|859.71|864.11|859.11|864.72|859.72|863.84|858.84|452
1712475900000|2024-04-07 07:45:00|864.12|859.12|864.37|859.37|864.39|859.39|863.58|858.58|249
1712476200000|2024-04-07 07:50:00|864.36|859.36|863.94|858.94|864.45|859.45|863.67|858.67|254
1712476500000|2024-04-07 07:55:00|863.93|858.93|863.82|858.82|863.99|858.99|863.62|858.62|247
1712476800000|2024-04-07 08:00:00|863.77|858.77|864.26|859.26|865.02|860.02|863.47|858.47|278
1712477100000|2024-04-07 08:05:00|864.3|859.3|863.5|858.5|864.47|859.47|863.48|858.48|286
1712477400000|2024-04-07 08:10:00|863.49|858.49|864.69|859.69|864.75|859.75|863.31|858.31|214
1712477700000|2024-04-07 08:15:00|864.67|859.67|864.04|859.04|864.74|859.74|864|859|376
1712478000000|2024-04-07 08:20:00|864.01|859.01|863.01|858.01|864.27|859.27|862.61|857.61|486
1712478300000|2024-04-07 08:25:00|862.98|857.98|864.48|859.48|864.59|859.59|862.98|857.98|290
1712478600000|2024-04-07 08:30:00|864.52|859.52|866.11|861.11|866.3|861.3|864.49|859.49|295
1712478900000|2024-04-07 08:35:00|866.1|861.1|865.93|860.93|866.24|861.24|865.48|860.48|367
1712479200000|2024-04-07 08:40:00|865.92|860.92|867.84|862.84|867.84|862.84|865.9|860.9|321
1712479500000|2024-04-07 08:45:00|867.9|862.9|867.96|862.96|868.09|863.09|867.14|862.14|420
1712479800000|2024-04-07 08:50:00|867.93|862.93|867.19|862.19|867.97|862.97|866.97|861.97|378
1712480100000|2024-04-07 08:55:00|867.18|862.18|866.61|861.61|867.19|862.19|866.31|861.31|446
1712480400000|2024-04-07 09:00:00|866.6|861.6|866.05|861.05|866.78|861.78|866.02|861.02|216
1712480700000|2024-04-07 09:05:00|866.04|861.04|864.97|859.97|866.08|861.08|864.91|859.91|493
1712481000000|2024-04-07 09:10:00|864.98|859.98|865.63|860.63|865.65|860.65|864.5|859.5|321
1712481300000|2024-04-07 09:15:00|865.62|860.62|864.55|859.55|865.64|860.64|864.36|859.36|338
1712481600000|2024-04-07 09:20:00|864.56|859.56|863.86|858.86|865.07|860.07|863.77|858.77|321
1712481900000|2024-04-07 09:25:00|863.87|858.87|863.37|858.37|863.87|858.87|863.36|858.36|239
1712482200000|2024-04-07 09:30:00|863.36|858.36|862.29|857.29|864.01|859.01|862.29|857.29|407
1712482500000|2024-04-07 09:35:00|862.28|857.28|861.86|856.86|862.48|857.48|861.16|856.16|454
1712482800000|2024-04-07 09:40:00|861.89|856.89|862.5|857.5|862.51|857.51|861.64|856.64|436
1712483100000|2024-04-07 09:45:00|862.44|857.44|862.06|857.06|862.5|857.5|861.78|856.78|419
1712483400000|2024-04-07 09:50:00|862.08|857.08|862.97|857.97|863.34|858.34|862.06|857.06|410
1712483700000|2024-04-07 09:55:00|862.9|857.9|862.75|857.75|863.26|858.26|862.36|857.36|305
1712484000000|2024-04-07 10:00:00|862.76|857.76|861.87|856.87|862.81|857.81|861.59|856.59|457
1712484300000|2024-04-07 10:05:00|861.91|856.91|863.26|858.26|863.36|858.36|861.74|856.74|301
1712484600000|2024-04-07 10:10:00|863.3|858.3|863.31|858.31|863.52|858.52|863.04|858.04|176
1712484900000|2024-04-07 10:15:00|863.26|858.26|864.1|859.1|864.25|859.25|863.07|858.07|295
1712485200000|2024-04-07 10:20:00|864.09|859.09|864.31|859.31|864.38|859.38|863.84|858.84|329
1712485500000|2024-04-07 10:25:00|864.35|859.35|865.47|860.47|865.82|860.82|864.35|859.35|271
1712485800000|2024-04-07 10:30:00|865.48|860.48|865.14|860.14|865.52|860.52|864.86|859.86|449
1712486100000|2024-04-07 10:35:00|865.17|860.17|866.83|861.83|866.84|861.84|865.03|860.03|219
1712486400000|2024-04-07 10:40:00|866.84|861.84|868.01|863.01|868.16|863.16|866.84|861.84|118
1712486700000|2024-04-07 10:45:00|867.99|862.99|867.37|862.37|867.99|862.99|867.21|862.21|349
1712487000000|2024-04-07 10:50:00|867.34|862.34|866.71|861.71|867.63|862.63|866.18|861.18|404
1712487300000|2024-04-07 10:55:00|866.7|861.7|867.06|862.06|867.24|862.24|866.24|861.24|359
1712487600000|2024-04-07 11:00:00|867.03|862.03|867.95|862.95|868.08|863.08|867.03|862.03|413
1712487900000|2024-04-07 11:05:00|867.93|862.93|867.18|862.18|867.93|862.93|866.71|861.71|478
1712488200000|2024-04-07 11:10:00|867.15|862.15|866.89|861.89|867.17|862.17|866.73|861.73|293
1712488500000|2024-04-07 11:15:00|866.9|861.9|866.54|861.54|866.93|861.93|866.13|861.13|310
1712488800000|2024-04-07 11:20:00|866.56|861.56|869.15|864.15|869.6|864.6|866.44|861.44|387
1712489100000|2024-04-07 11:25:00|869.17|864.17|869.15|864.15|870.01|865.01|868.99|863.99|366
1712489400000|2024-04-07 11:30:00|869.14|864.14|867.45|862.45|869.21|864.21|867.4|862.4|521
1712489700000|2024-04-07 11:35:00|867.42|862.42|868.17|863.17|868.61|863.61|867.41|862.41|464
1712490000000|2024-04-07 11:40:00|868.19|863.19|868.83|863.83|868.84|863.84|868.12|863.12|314
1712490300000|2024-04-07 11:45:00|868.82|863.82|868.45|863.45|869.2|864.2|868.1|863.1|371
1712490600000|2024-04-07 11:50:00|868.41|863.41|869.03|864.03|869.05|864.05|868.37|863.37|248
1712490900000|2024-04-07 11:55:00|868.96|863.96|869.21|864.21|869.4|864.4|868.84|863.84|224
1712491200000|2024-04-07 12:00:00|869.23|864.23|868.47|863.47|869.23|864.23|868.21|863.21|389
1712491500000|2024-04-07 12:05:00|868.45|863.45|868.39|863.39|868.55|863.55|868.11|863.11|243
1712491800000|2024-04-07 12:10:00|868.35|863.35|867.68|862.68|868.37|863.37|867.36|862.36|286
1712492100000|2024-04-07 12:15:00|867.67|862.67|867.61|862.61|868.47|863.47|867.55|862.55|260
1712492400000|2024-04-07 12:20:00|867.59|862.59|867.15|862.15|867.88|862.88|867.05|862.05|262
1712492700000|2024-04-07 12:25:00|867.16|862.16|867.4|862.4|868|863|867.15|862.15|226
1712493000000|2024-04-07 12:30:00|867.39|862.39|867.76|862.76|867.76|862.76|867.04|862.04|373
1712493300000|2024-04-07 12:35:00|867.77|862.77|868.75|863.75|868.79|863.79|867.63|862.63|263
1712493600000|2024-04-07 12:40:00|868.74|863.74|870.69|865.69|870.71|865.71|868.74|863.74|242
1712493900000|2024-04-07 12:45:00|870.7|865.7|868.27|863.27|871.35|866.35|867.78|862.78|552
1712494200000|2024-04-07 12:50:00|868.26|863.26|869.21|864.21|869.61|864.61|867.83|862.83|518
1712494500000|2024-04-07 12:55:00|869.2|864.2|869.02|864.02|869.2|864.2|868.22|863.22|379
1712494800000|2024-04-07 13:00:00|869.01|864.01|868.85|863.85|869.06|864.06|868.11|863.11|430
1712495100000|2024-04-07 13:05:00|868.86|863.86|869.71|864.71|870.31|865.31|868.85|863.85|344
1712495400000|2024-04-07 13:10:00|869.73|864.73|869.64|864.64|869.81|864.81|869.54|864.54|231
1712495700000|2024-04-07 13:15:00|869.61|864.61|868.72|863.72|869.67|864.67|868.49|863.49|364
1712496000000|2024-04-07 13:20:00|868.73|863.73|869.13|864.13|869.13|864.13|867.58|862.58|477
1712496300000|2024-04-07 13:25:00|869.12|864.12|869.47|864.47|869.57|864.57|868.84|863.84|311
1712496600000|2024-04-07 13:30:00|869.46|864.46|868.09|863.09|869.55|864.55|868.06|863.06|321
1712496900000|2024-04-07 13:35:00|868.11|863.11|871.76|866.76|873.52|868.52|867.94|862.94|618
1712497200000|2024-04-07 13:40:00|871.75|866.75|871.05|866.05|872.77|867.77|870.41|865.41|596
1712497500000|2024-04-07 13:45:00|870.97|865.97|870.82|865.82|871.69|866.69|870.55|865.55|547
1712497800000|2024-04-07 13:50:00|870.85|865.85|872.13|867.13|872.42|867.42|870.75|865.75|479
1712498100000|2024-04-07 13:55:00|872.09|867.09|871.95|866.95|872.73|867.73|871.83|866.83|276
1712498400000|2024-04-07 14:00:00|871.94|866.94|871.84|866.84|872.62|867.62|871.15|866.15|503
1712498700000|2024-04-07 14:05:00|871.83|866.83|872|867|872.82|867.82|871.37|866.37|487
1712499000000|2024-04-07 14:10:00|871.99|866.99|871.32|866.32|872.03|867.03|871.11|866.11|327
1712499300000|2024-04-07 14:15:00|871.25|866.25|872.19|867.19|872.71|867.71|871.01|866.01|612
1712499600000|2024-04-07 14:20:00|872.2|867.2|872.73|867.73|873.03|868.03|872.13|867.13|354
1712499900000|2024-04-07 14:25:00|872.72|867.72|872.22|867.22|872.82|867.82|871.3|866.3|553
1712500200000|2024-04-07 14:30:00|872.2|867.2|871.63|866.63|872.2|867.2|871.02|866.02|595
1712500500000|2024-04-07 14:35:00|871.66|866.66|872.89|867.89|873.05|868.05|871.62|866.62|429
1712500800000|2024-04-07 14:40:00|872.86|867.86|873.18|868.18|873.38|868.38|872.11|867.11|403
1712501100000|2024-04-07 14:45:00|873.21|868.21|872.83|867.83|873.51|868.51|872.59|867.59|377
1712501400000|2024-04-07 14:50:00|872.81|867.81|875.18|870.18|875.35|870.35|872.79|867.79|616
1712501700000|2024-04-07 14:55:00|875.2|870.2|875.56|870.56|876.29|871.29|875.12|870.12|489
1712502000000|2024-04-07 15:00:00|875.54|870.54|874.65|869.65|876.45|871.45|874.35|869.35|549
1712502300000|2024-04-07 15:05:00|874.75|869.75|875.15|870.15|875.69|870.69|874.25|869.25|44
1712502600000|2024-04-07 15:10:00|875.35|870.35|875.91|870.91|876.33|871.33|874.4|869.4|297
1712502900000|2024-04-07 15:15:00|875.9|870.9|874.15|869.15|876.01|871.01|873.05|868.05|348
1712503200000|2024-04-07 15:20:00|874.18|869.18|874.23|869.23|874.4|869.4|873.8|868.8|333
1712503500000|2024-04-07 15:25:00|874.3|869.3|873.02|868.02|874.65|869.65|872.35|867.35|211
1712503800000|2024-04-07 15:30:00|873|868|871.27|866.27|873.02|868.02|870.81|865.81|419
1712504100000|2024-04-07 15:35:00|871.24|866.24|867.82|862.82|871.24|866.24|865.97|860.97|771
1712504400000|2024-04-07 15:40:00|867.84|862.84|869.52|864.52|869.52|864.52|867.12|862.12|495
1712504700000|2024-04-07 15:45:00|869.53|864.53|866.79|861.79|869.53|864.53|866.35|861.35|613
1712505000000|2024-04-07 15:50:00|866.78|861.78|869.7|864.7|869.74|864.74|866.71|861.71|547
1712505300000|2024-04-07 15:55:00|869.68|864.68|867.3|862.3|869.69|864.69|867.04|862.04|583
1712505600000|2024-04-07 16:00:00|867.21|862.21|868.99|863.99|869.03|864.03|867.19|862.19|527
1712505900000|2024-04-07 16:05:00|869.08|864.08|870.84|865.84|870.84|865.84|868.77|863.77|420
1712506200000|2024-04-07 16:10:00|870.86|865.86|870.49|865.49|871.87|866.87|869.74|864.74|635
1712506500000|2024-04-07 16:15:00|870.46|865.46|872.41|867.41|872.45|867.45|868.39|863.39|788
1712506800000|2024-04-07 16:20:00|872.33|867.33|871.74|866.74|873.05|868.05|871.31|866.31|885
1712507100000|2024-04-07 16:25:00|871.68|866.68|871.64|866.64|871.99|866.99|870.69|865.69|515
1712507400000|2024-04-07 16:30:00|871.63|866.63|875.36|870.36|875.36|870.36|871.17|866.17|714
1712507700000|2024-04-07 16:35:00|875.44|870.44|874.94|869.94|876.25|871.25|874.19|869.19|599
1712508000000|2024-04-07 16:40:00|874.97|869.97|872.82|867.82|875.25|870.25|872.67|867.67|704
1712508300000|2024-04-07 16:45:00|872.79|867.79|872.79|867.79|873.93|868.93|871.64|866.64|790
1712508600000|2024-04-07 16:50:00|872.8|867.8|873.49|868.49|874.77|869.77|872.6|867.6|672
1712508900000|2024-04-07 16:55:00|873.5|868.5|871.45|866.45|873.75|868.75|870.64|865.64|727
1712509200000|2024-04-07 17:00:00|871.41|866.41|870.21|865.21|871.96|866.96|869.64|864.64|752
1712509500000|2024-04-07 17:05:00|870.22|865.22|867.31|862.31|870.59|865.59|866.66|861.66|672
1712509800000|2024-04-07 17:10:00|867.32|862.32|867.51|862.51|868.14|863.14|866.2|861.2|552
1712510100000|2024-04-07 17:15:00|867.52|862.52|868.4|863.4|868.89|863.89|866.9|861.9|562
1712510400000|2024-04-07 17:20:00|868.42|863.42|867.31|862.31|868.44|863.44|866.64|861.64|487
1712510700000|2024-04-07 17:25:00|867.29|862.29|866.79|861.79|867.36|862.36|866.2|861.2|352
1712511000000|2024-04-07 17:30:00|866.77|861.77|865.74|860.74|866.84|861.84|865.21|860.21|286
1712511300000|2024-04-07 17:35:00|865.73|860.73|865.16|860.16|866.91|861.91|865.16|860.16|452
1712511600000|2024-04-07 17:40:00|865.17|860.17|865.73|860.73|866.13|861.13|864.21|859.21|327
1712511900000|2024-04-07 17:45:00|865.72|860.72|865.95|860.95|867.17|862.17|864.68|859.68|510
1712512200000|2024-04-07 17:50:00|865.96|860.96|865.56|860.56|866.74|861.74|865.34|860.34|500
1712512500000|2024-04-07 17:55:00|865.55|860.55|865.53|860.53|865.89|860.89|864.75|859.75|508
1712512800000|2024-04-07 18:00:00|865.51|860.51|863.72|858.72|866.13|861.13|862.64|857.64|703
1712513100000|2024-04-07 18:05:00|863.7|858.7|864.05|859.05|864.46|859.46|860.92|855.92|639
1712513400000|2024-04-07 18:10:00|864.04|859.04|863.75|858.75|865.35|860.35|863.08|858.08|586
1712513700000|2024-04-07 18:15:00|863.74|858.74|864|859|864.73|859.73|863.46|858.46|521
1712514000000|2024-04-07 18:20:00|864.02|859.02|865.8|860.8|866.14|861.14|864.02|859.02|437
1712514300000|2024-04-07 18:25:00|865.82|860.82|864.87|859.87|865.82|860.82|864.87|859.87|473
1712514600000|2024-04-07 18:30:00|864.9|859.9|861.86|856.86|865.18|860.18|861.84|856.84|572
1712514900000|2024-04-07 18:35:00|861.87|856.87|860.3|855.3|862.2|857.2|860.27|855.27|503
1712515200000|2024-04-07 18:40:00|860.27|855.27|862.32|857.32|862.34|857.34|860.19|855.19|433
1712515500000|2024-04-07 18:45:00|862.31|857.31|862.36|857.36|862.55|857.55|862.01|857.01|343
1712515800000|2024-04-07 18:50:00|862.39|857.39|862.01|857.01|862.6|857.6|862.01|857.01|270
1712516100000|2024-04-07 18:55:00|862.03|857.03|862.07|857.07|862.55|857.55|861.45|856.45|371
1712516400000|2024-04-07 19:00:00|862.04|857.04|861.63|856.63|862.08|857.08|860.91|855.91|454
1712516700000|2024-04-07 19:05:00|861.67|856.67|860.35|855.35|861.7|856.7|860.35|855.35|415
1712517000000|2024-04-07 19:10:00|860.34|855.34|861.75|856.75|861.75|856.75|860.07|855.07|408
1712517300000|2024-04-07 19:15:00|861.74|856.74|861.23|856.23|861.81|856.81|860.12|855.12|608
1712517600000|2024-04-07 19:20:00|861.22|856.22|862.47|857.47|862.61|857.61|861.13|856.13|426
1712517900000|2024-04-07 19:25:00|862.46|857.46|862.2|857.2|862.47|857.47|861.68|856.68|277
1712518200000|2024-04-07 19:30:00|862.18|857.18|864.1|853.1|865.14|857.27|861.85|853.04|435
1712518500000|2024-04-07 19:35:00|864.11|853.11|863.04|852.04|864.74|853.74|862.63|851.63|319
1712518800000|2024-04-07 19:40:00|863.05|852.05|863.22|852.22|863.53|852.53|863.04|852.04|279
1712519100000|2024-04-07 19:45:00|863.21|852.21|862.99|851.99|863.52|852.52|862.82|851.82|304
1712519400000|2024-04-07 19:50:00|862.98|851.98|859.47|848.47|863.11|852.11|858.73|847.73|602
1712519700000|2024-04-07 19:55:00|859.48|848.48|860.97|849.97|861.44|850.44|859.45|848.45|592
1712520000000|2024-04-07 20:00:00|860.96|849.96|862.87|851.87|863.23|852.23|860.34|849.34|586
1712520300000|2024-04-07 20:05:00|862.86|851.86|863.63|852.63|864.02|853.02|862.85|851.85|372
1712520600000|2024-04-07 20:10:00|863.62|852.62|863.95|852.95|864.13|853.13|863.14|852.14|296
1712520900000|2024-04-07 20:15:00|863.9|852.9|864.76|853.76|865.05|854.05|863.43|852.43|310
1712521200000|2024-04-07 20:20:00|864.77|853.77|864.95|853.95|865.06|854.06|864.61|853.61|321
1712521500000|2024-04-07 20:25:00|864.92|853.92|864.77|853.77|865.16|854.16|864.33|853.33|391
1712521800000|2024-04-07 20:30:00|864.76|853.76|865.17|854.17|865.17|854.17|864.41|853.41|357
1712522100000|2024-04-07 20:35:00|865.13|854.13|865.44|854.44|865.51|854.51|864.84|853.84|206
1712522400000|2024-04-07 20:40:00|865.46|854.46|865.48|854.48|865.5|854.5|865.32|854.32|112
1712522700000|2024-04-07 20:45:00|865.43|854.43|862.68|857.68|867.19|859.07|862.68|854.07|379
1712523000000|2024-04-07 20:50:00|862.7|857.7|861.65|856.65|862.83|857.83|861.33|856.33|342
1712523300000|2024-04-07 20:55:00|861.67|856.67|861.95|856.95|862.37|857.37|861.45|856.45|334
1712523600000|2024-04-07 21:00:00|862|857|862.4|857.4|863.51|858.51|861.85|856.85|520
1712523900000|2024-04-07 21:05:00|862.35|857.35|863.53|858.53|863.65|858.65|861.9|856.9|184
1712524200000|2024-04-07 21:10:00|863.56|858.56|864.15|859.15|864.55|859.55|863.5|858.5|211
1712524500000|2024-04-07 21:15:00|864.11|859.11|865.9|860.9|865.9|860.9|864.05|859.05|336
1712524800000|2024-04-07 21:20:00|866.05|861.05|866.28|861.28|867.72|862.72|865.94|860.94|403
1712525100000|2024-04-07 21:25:00|866.21|861.21|866.68|861.68|867|862|865.64|860.64|295
1712525400000|2024-04-07 21:30:00|866.65|861.65|865.75|860.75|866.95|861.95|865.3|860.3|352
1712525700000|2024-04-07 21:35:00|865.8|860.8|862.03|857.03|865.88|860.88|861.93|856.93|466
1712526000000|2024-04-07 21:40:00|862.17|857.17|863.79|858.79|863.98|858.98|861.95|856.95|386
1712526300000|2024-04-07 21:45:00|863.77|858.77|863.54|858.54|864|859|863.35|858.35|116
1712526600000|2024-04-07 21:50:00|863.59|858.59|862.4|857.4|863.6|858.6|862.25|857.25|144
1712526900000|2024-04-07 21:55:00|862.45|857.45|862.25|857.25|862.56|857.56|862.15|857.15|280
1712527200000|2024-04-07 22:00:00|862.3|857.3|859.6|854.6|863.01|858.01|858.58|853.58|596
1712527500000|2024-04-07 22:05:00|859.62|854.62|861.47|856.47|861.85|856.85|858.59|853.59|569
1712527800000|2024-04-07 22:10:00|861.49|856.49|863.5|858.5|863.54|858.54|861.42|856.42|449
1712528100000|2024-04-07 22:15:00|863.4|858.4|865.47|860.47|865.66|860.66|863.32|858.32|492
1712528400000|2024-04-07 22:20:00|865.42|860.42|866|861|866|861|864.65|859.65|491
1712528700000|2024-04-07 22:25:00|865.97|860.97|865.62|860.62|866.41|861.41|865.6|860.6|373
1712529000000|2024-04-07 22:30:00|865.61|860.61|865.26|860.26|866.13|861.13|864.9|859.9|689
1712529300000|2024-04-07 22:35:00|865.27|860.27|866.37|861.37|866.48|861.48|865.14|860.14|626
1712529600000|2024-04-07 22:40:00|866.38|861.38|866.21|861.21|866.55|861.55|865.79|860.79|461
1712529900000|2024-04-07 22:45:00|866.22|861.22|867.17|862.17|867.42|862.42|866.15|861.15|339
1712530200000|2024-04-07 22:50:00|867.22|862.22|867.95|862.95|868.1|863.1|867.13|862.13|233
1712530500000|2024-04-07 22:55:00|868.05|863.05|868.01|863.01|868.1|863.1|866.98|861.98|474
1712530800000|2024-04-07 23:00:00|868.07|863.07|869.29|864.29|869.48|864.48|867.99|862.99|400
1712531100000|2024-04-07 23:05:00|869.43|864.43|869.51|864.51|869.52|864.52|868.7|863.7|406
1712531400000|2024-04-07 23:10:00|869.5|864.5|871.53|866.53|871.85|866.85|869.3|864.3|433
1712531700000|2024-04-07 23:15:00|871.52|866.52|871.21|866.21|871.71|866.71|869.28|864.28|487
1712532000000|2024-04-07 23:20:00|871.17|866.17|871.92|866.92|872.48|867.48|871.14|866.14|331
1712532300000|2024-04-07 23:25:00|871.93|866.93|870.57|865.57|872.37|867.37|870.42|865.42|483
1712532600000|2024-04-07 23:30:00|870.55|865.55|871.11|866.11|871.22|866.22|870.19|865.19|694
1712532900000|2024-04-07 23:35:00|871.08|866.08|872.05|867.05|872.45|867.45|870.88|865.88|438
1712533200000|2024-04-07 23:40:00|872.09|867.09|872.38|867.38|873.1|868.1|871.93|866.93|516
1712533500000|2024-04-07 23:45:00|872.36|867.36|872.58|867.58|873.46|868.46|872.36|867.36|508
1712533800000|2024-04-07 23:50:00|872.52|867.52|872.93|867.93|873.55|868.55|872.39|867.39|491
1712534100000|2024-04-07 23:55:00|872.94|867.94|872.95|867.95|873.65|868.65|872.47|867.47|378
1712534400000|2024-04-08 00:00:00|872.98|867.98|871.07|866.07|873.27|868.27|870.55|865.55|387
1712534700000|2024-04-08 00:05:00|871.1|866.1|870.47|865.47|871.21|866.21|869.19|864.19|487
1712535000000|2024-04-08 00:10:00|870.5|865.5|871.34|866.34|871.45|866.45|869.45|864.45|704
1712535300000|2024-04-08 00:15:00|871.35|866.35|869|864|871.47|866.47|868.99|863.99|695
1712535600000|2024-04-08 00:20:00|869.08|864.08|868.29|863.29|869.37|864.37|867.12|862.12|621
1712535900000|2024-04-08 00:25:00|868.34|863.34|868.04|863.04|869.45|864.45|867.7|862.7|254
1712536200000|2024-04-08 00:30:00|868.05|863.05|866.24|861.24|868.34|863.34|866.22|861.22|611
1712536500000|2024-04-08 00:35:00|866.31|861.31|869|864|869.78|864.78|865.65|860.65|721
1712536800000|2024-04-08 00:40:00|869.05|864.05|867.9|862.9|869.05|864.05|867.27|862.27|756
1712537100000|2024-04-08 00:45:00|867.91|862.91|868.01|863.01|869|864|867.33|862.33|731
1712537400000|2024-04-08 00:50:00|867.95|862.95|867.36|862.36|868.28|863.28|866.2|861.2|689
1712537700000|2024-04-08 00:55:00|867.4|862.4|867.92|862.92|868.22|863.22|867|862|578
1712538000000|2024-04-08 01:00:00|867.89|862.89|867.02|862.02|867.97|862.97|866.22|861.22|748
1712538300000|2024-04-08 01:05:00|866.99|861.99|867.17|862.17|867.3|862.3|865.85|860.85|664
1712538600000|2024-04-08 01:10:00|867.19|862.19|869.6|864.6|870.05|865.05|867.07|862.07|550
1712538900000|2024-04-08 01:15:00|869.58|864.58|872.64|867.64|872.85|867.85|869.58|864.58|569
1712539200000|2024-04-08 01:20:00|872.85|867.85|873.56|868.56|873.67|868.67|872.64|867.64|586
1712539500000|2024-04-08 01:25:00|873.55|868.55|872.5|867.5|873.65|868.65|872|867|671
1712539800000|2024-04-08 01:30:00|872.47|867.47|871.7|866.7|872.89|867.89|870.9|865.9|776
1712540100000|2024-04-08 01:35:00|871.74|866.74|871.4|866.4|871.9|866.9|870.64|865.64|582
1712540400000|2024-04-08 01:40:00|871.35|866.35|871.75|866.75|872.09|867.09|871.25|866.25|495
1712540700000|2024-04-08 01:45:00|871.85|866.85|867.9|862.9|871.85|866.85|867.45|862.45|584
1712541000000|2024-04-08 01:50:00|867.87|862.87|867.85|862.85|867.95|862.95|866.75|861.75|658
1712541300000|2024-04-08 01:55:00|867.87|862.87|867.39|862.39|868.06|863.06|867.03|862.03|571
1712541600000|2024-04-08 02:00:00|867.4|862.4|868.4|863.4|868.77|863.77|866.55|861.55|515
1712541900000|2024-04-08 02:05:00|868.34|863.34|867.35|862.35|868.92|863.92|866.35|861.35|564
1712542200000|2024-04-08 02:10:00|867.26|862.26|865.75|860.75|867.4|862.4|865.35|860.35|502
1712542500000|2024-04-08 02:15:00|865.96|860.96|866.99|861.99|867.16|862.16|865.01|860.01|687
1712542800000|2024-04-08 02:20:00|867.01|862.01|867.94|862.94|867.95|862.95|865.98|860.98|669
1712543100000|2024-04-08 02:25:00|867.68|862.68|867.47|862.47|867.95|862.95|867.12|862.12|463
1712543400000|2024-04-08 02:30:00|867.48|862.48|865.76|860.76|867.86|862.86|865.55|860.55|601
1712543700000|2024-04-08 02:35:00|865.61|860.61|867.21|862.21|867.53|862.53|865.05|860.05|541
1712544000000|2024-04-08 02:40:00|867.14|862.14|866.55|861.55|867.77|862.77|866.45|861.45|516
1712544300000|2024-04-08 02:45:00|866.51|861.51|863.45|858.45|867.05|862.05|863.15|858.15|619
1712544600000|2024-04-08 02:50:00|863.6|858.6|862.67|857.67|863.7|858.7|861.31|856.31|619
1712544900000|2024-04-08 02:55:00|862.6|857.6|863.1|858.1|863.45|858.45|862.32|857.32|567
1712545200000|2024-04-08 03:00:00|863.05|858.05|861.25|856.25|863.35|858.35|861.15|856.15|633
1712545500000|2024-04-08 03:05:00|861.2|856.2|862.35|857.35|863.16|858.16|861.15|856.15|735
1712545800000|2024-04-08 03:10:00|862.3|857.3|862.05|857.05|862.3|857.3|859.35|854.35|815
1712546100000|2024-04-08 03:15:00|862.1|857.1|864.7|859.7|864.77|859.77|860.55|855.55|602
1712546400000|2024-04-08 03:20:00|864.63|859.63|863.49|858.49|865.08|860.08|863.35|858.35|730
1712546700000|2024-04-08 03:25:00|863.45|858.45|864.19|859.19|864.55|859.55|863.35|858.35|564
1712547000000|2024-04-08 03:30:00|864.23|859.23|865.02|860.02|865.35|860.35|864.15|859.15|575
1712547300000|2024-04-08 03:35:00|865.01|860.01|865.07|860.07|865.07|860.07|864.16|859.16|588
1712547600000|2024-04-08 03:40:00|865.12|860.12|865.5|860.5|865.94|860.94|864.97|859.97|372
1712547900000|2024-04-08 03:45:00|865.45|860.45|864.65|859.65|865.56|860.56|864.25|859.25|461
1712548200000|2024-04-08 03:50:00|864.62|859.62|865.35|860.35|865.4|860.4|864.48|859.48|164
1712548500000|2024-04-08 03:55:00|865.4|860.4|864.5|859.5|865.6|860.6|864.15|859.15|431
1712548800000|2024-04-08 04:00:00|864.45|859.45|863.8|858.8|864.6|859.6|863.75|858.75|480
1712549100000|2024-04-08 04:05:00|863.85|858.85|862.3|857.3|864.25|859.25|862.28|857.28|536
1712549400000|2024-04-08 04:10:00|862.33|857.33|862.15|857.15|862.65|857.65|861.46|856.46|589
1712549700000|2024-04-08 04:15:00|862.1|857.1|862.93|857.93|863.27|858.27|862.05|857.05|553
1712550000000|2024-04-08 04:20:00|862.88|857.88|862.05|857.05|862.96|857.96|861.4|856.4|454
1712550300000|2024-04-08 04:25:00|861.94|856.94|862.35|857.35|862.75|857.75|861.75|856.75|60
1712550600000|2024-04-08 04:30:00|862.4|857.4|861.45|856.45|862.65|857.65|861|856|485
1712550900000|2024-04-08 04:35:00|861.4|856.4|861.55|856.55|861.95|856.95|860.28|855.28|418
1712551200000|2024-04-08 04:40:00|861.6|856.6|862.05|857.05|862.36|857.36|861.42|856.42|344
1712551500000|2024-04-08 04:45:00|862.05|857.05|862.48|857.48|862.54|857.54|861.12|856.12|444
1712551800000|2024-04-08 04:50:00|862.56|857.56|861.85|856.85|862.75|857.75|861.7|856.7|535
1712552100000|2024-04-08 04:55:00|861.9|856.9|861.9|856.9|862.45|857.45|861.7|856.7|437
1712552400000|2024-04-08 05:00:00|861.95|856.95|863.06|858.06|863.12|858.12|861.81|856.81|292
1712552700000|2024-04-08 05:05:00|863.07|858.07|864|859|864|859|862.77|857.77|336
1712553000000|2024-04-08 05:10:00|864.05|859.05|865.04|860.04|865.25|860.25|863.9|858.9|590
1712553300000|2024-04-08 05:15:00|864.95|859.95|865.28|860.28|865.28|860.28|864.25|859.25|315
1712553600000|2024-04-08 05:20:00|865.27|860.27|865.21|860.21|865.87|860.87|864.65|859.65|497
1712553900000|2024-04-08 05:25:00|865.15|860.15|863.35|858.35|865.3|860.3|863.15|858.15|512
1712554200000|2024-04-08 05:30:00|863.5|858.5|864.33|859.33|864.33|859.33|863.35|858.35|391
1712554500000|2024-04-08 05:35:00|864.31|859.31|863.95|858.95|864.51|859.51|863.75|858.75|475
1712554800000|2024-04-08 05:40:00|864|859|864.56|859.56|865.01|860.01|863.65|858.65|481
1712555100000|2024-04-08 05:45:00|864.53|859.53|866.42|861.42|866.43|861.43|864.45|859.45|473
1712555400000|2024-04-08 05:50:00|866.29|861.29|867.22|862.22|867.45|862.45|866.25|861.25|447
1712555700000|2024-04-08 05:55:00|867.25|862.25|865.85|860.85|867.45|862.45|865.55|860.55|537
1712556000000|2024-04-08 06:00:00|865.79|860.79|867.15|862.15|867.25|862.25|865.75|860.75|394
1712556300000|2024-04-08 06:05:00|867.11|862.11|866.65|861.65|867.75|862.75|866.14|861.14|546
1712556600000|2024-04-08 06:10:00|866.61|861.61|866.45|861.45|867.55|862.55|866.25|861.25|500
1712556900000|2024-04-08 06:15:00|866.6|861.6|865.65|860.65|866.75|861.75|865.44|860.44|507
1712557200000|2024-04-08 06:20:00|865.6|860.6|866.4|861.4|866.51|861.51|865.29|860.29|447
1712557500000|2024-04-08 06:25:00|866.25|861.25|866.53|861.53|866.6|861.6|865.5|860.5|427
1712557800000|2024-04-08 06:30:00|866.58|861.58|866.11|861.11|866.68|861.68|865.78|860.78|464
1712558100000|2024-04-08 06:35:00|866.09|861.09|865.18|860.18|866.17|861.17|865.15|860.15|511
1712558400000|2024-04-08 06:40:00|865.2|860.2|863.6|858.6|865.29|860.29|863.25|858.25|601
1712558700000|2024-04-08 06:45:00|863.65|858.65|864.49|859.49|865.27|860.27|863.08|858.08|597
1712559000000|2024-04-08 06:50:00|864.52|859.52|865.4|860.4|865.47|860.47|864.13|859.13|556
1712559300000|2024-04-08 06:55:00|865.35|860.35|865.15|860.15|865.78|860.78|865|860|543
1712559600000|2024-04-08 07:00:00|865.2|860.2|867.41|862.41|867.45|862.45|865.13|860.13|449
1712559900000|2024-04-08 07:05:00|867.45|862.45|867.15|862.15|867.45|862.45|865.95|860.95|795
1712560200000|2024-04-08 07:10:00|867.2|862.2|867.22|862.22|867.54|862.54|866.25|861.25|503
1712560500000|2024-04-08 07:15:00|867.21|862.21|867.95|862.95|868.15|863.15|867.17|862.17|388
1712560800000|2024-04-08 07:20:00|868.05|863.05|870.91|865.91|871.1|866.1|867.95|862.95|620
1712561100000|2024-04-08 07:25:00|870.86|865.86|870.9|865.9|872|867|870.75|865.75|644
1712561400000|2024-04-08 07:30:00|870.95|865.95|874.25|869.25|874.4|869.4|870.9|865.9|690
1712561700000|2024-04-08 07:35:00|874.17|869.17|880.42|875.42|880.46|875.46|874.05|869.05|882
1712562000000|2024-04-08 07:40:00|880.35|875.35|881.98|876.98|881.98|876.98|878.55|873.55|756
1712562300000|2024-04-08 07:45:00|881.99|876.99|885.13|880.13|885.41|880.41|879.25|874.25|889
1712562600000|2024-04-08 07:50:00|885.07|880.07|881.15|876.15|885.66|880.66|880.7|875.7|519
1712562900000|2024-04-08 07:55:00|881.25|876.25|880.05|875.05|883.49|878.49|879.35|874.35|530
1712563200000|2024-04-08 08:00:00|880.15|875.15|882.45|877.45|882.67|877.67|878.95|873.95|903
1712563500000|2024-04-08 08:05:00|882.39|877.39|884.9|879.9|886.41|881.41|880.88|875.88|915
1712563800000|2024-04-08 08:10:00|884.85|879.85|885.7|880.7|885.9|880.9|882.07|877.07|899
1712564100000|2024-04-08 08:15:00|885.75|880.75|888.89|883.89|889.59|884.59|885.11|880.11|989
1712564400000|2024-04-08 08:20:00|888.84|883.84|887.54|882.54|889.68|884.68|885.99|880.99|987
1712564700000|2024-04-08 08:25:00|887.49|882.49|889.95|884.95|890.1|885.1|887.45|882.45|846
1712565000000|2024-04-08 08:30:00|890.01|885.01|888.55|883.55|890.81|885.81|887.3|882.3|887
1712565300000|2024-04-08 08:35:00|888.5|883.5|890.85|885.85|891.23|886.23|888.3|883.3|828
1712565600000|2024-04-08 08:40:00|891|886|890.2|885.2|891.6|886.6|889.55|884.55|772
1712565900000|2024-04-08 08:45:00|890.17|885.17|891.05|886.05|891.05|886.05|887.53|882.53|796
1712566200000|2024-04-08 08:50:00|890.85|885.85|892.56|887.56|893.83|888.83|890.35|885.35|800
1712566500000|2024-04-08 08:55:00|892.51|887.51|891.7|886.7|894.25|889.25|890.56|885.56|905
1712566800000|2024-04-08 09:00:00|891.8|886.8|893.35|888.35|895.52|890.52|891.7|886.7|861
1712567100000|2024-04-08 09:05:00|893.34|888.34|894.3|889.3|894.65|889.65|890.81|885.81|716
1712567400000|2024-04-08 09:10:00|894.35|889.35|894.43|889.43|894.65|889.65|892.68|887.68|813
1712567700000|2024-04-08 09:15:00|894.45|889.45|894.75|889.75|894.75|889.75|892.25|887.25|762
1712568000000|2024-04-08 09:20:00|894.65|889.65|895.7|890.7|895.88|890.88|894.2|889.2|733
1712568300000|2024-04-08 09:25:00|895.75|890.75|895.93|890.93|897.67|892.67|895.65|890.65|770
1712568600000|2024-04-08 09:30:00|895.97|890.97|896.28|891.28|897.09|892.09|895.02|890.02|878
1712568900000|2024-04-08 09:35:00|896.2|891.2|896.46|891.46|897.35|892.35|895.65|890.65|789
1712569200000|2024-04-08 09:40:00|896.48|891.48|898.11|893.11|898.3|893.3|896.3|891.3|721
1712569500000|2024-04-08 09:45:00|898.35|893.35|896.9|891.9|898.6|893.6|896.05|891.05|830
1712569800000|2024-04-08 09:50:00|896.75|891.75|896.31|891.31|898.6|893.6|896.31|891.31|791
1712570100000|2024-04-08 09:55:00|896.2|891.2|899.15|894.15|899.15|894.15|895.98|890.98|562
1712570400000|2024-04-08 10:00:00|899|894|897.9|892.9|900.8|895.8|897.42|892.42|682
1712570700000|2024-04-08 10:05:00|897.75|892.75|896.75|891.75|898.21|893.21|895.89|890.89|863
1712571000000|2024-04-08 10:10:00|896.7|891.7|897.85|892.85|898.8|893.8|896.44|891.44|579
1712571300000|2024-04-08 10:15:00|898.04|893.04|896.8|891.8|898.65|893.65|896|891|874
1712571600000|2024-04-08 10:20:00|896.75|891.75|899.13|894.13|899.75|894.75|896.7|891.7|699
1712571900000|2024-04-08 10:25:00|899.1|894.1|899.1|894.1|899.45|894.45|898.25|893.25|715
1712572200000|2024-04-08 10:30:00|899.15|894.15|899.41|894.41|899.7|894.7|896.95|891.95|791
1712572500000|2024-04-08 10:35:00|899.35|894.35|898.36|893.36|900.25|895.25|898.32|893.32|718
1712572800000|2024-04-08 10:40:00|898.59|893.59|899.44|894.44|899.95|894.95|898.36|893.36|627
1712573100000|2024-04-08 10:45:00|899.47|894.47|899.55|894.55|900.15|895.15|899.05|894.05|709
1712573400000|2024-04-08 10:50:00|899.6|894.6|900.81|895.81|900.81|895.81|899.05|894.05|650
1712573700000|2024-04-08 10:55:00|900.82|895.82|902.15|897.15|902.25|897.25|900.15|895.15|555
1712574000000|2024-04-08 11:00:00|902.05|897.05|902.25|897.25|902.55|897.55|900.45|895.45|610
1712574300000|2024-04-08 11:05:00|902.21|897.21|902.51|897.51|902.75|897.75|901.85|896.85|593
1712574600000|2024-04-08 11:10:00|902.53|897.53|901.13|896.13|902.75|897.75|900.41|895.41|597
1712574900000|2024-04-08 11:15:00|901.2|896.2|900.26|895.26|902.47|897.47|899.35|894.35|624
1712575200000|2024-04-08 11:20:00|900.3|895.3|900.28|895.28|900.8|895.8|900.06|895.06|483
1712575500000|2024-04-08 11:25:00|900.32|895.32|902.35|897.35|903.08|898.08|900.11|895.11|566
1712575800000|2024-04-08 11:30:00|902.15|897.15|900.75|895.75|902.15|897.15|899.95|894.95|647
1712576100000|2024-04-08 11:35:00|900.65|895.65|900.77|895.77|901.95|896.95|900.3|895.3|495
1712576400000|2024-04-08 11:40:00|900.75|895.75|900.16|895.16|900.88|895.88|899.25|894.25|609
1712576700000|2024-04-08 11:45:00|900.05|895.05|898.95|893.95|900.2|895.2|898.86|893.86|613
1712577000000|2024-04-08 11:50:00|898.91|893.91|899.35|894.35|899.45|894.45|898.8|893.8|485
1712577300000|2024-04-08 11:55:00|899.45|894.45|900.39|895.39|900.45|895.45|899.2|894.2|627
1712577600000|2024-04-08 12:00:00|900.3|895.3|900.9|895.9|902.35|897.35|900.05|895.05|763
1712577900000|2024-04-08 12:05:00|901.05|896.05|901.35|896.35|901.65|896.65|900.2|895.2|594
1712578200000|2024-04-08 12:10:00|901.46|896.46|903.25|898.25|903.45|898.45|901.4|896.4|709
1712578500000|2024-04-08 12:15:00|903.2|898.2|901.83|896.83|903.25|898.25|901.55|896.55|602
1712578800000|2024-04-08 12:20:00|901.9|896.9|899.95|894.95|902.31|897.31|899.95|894.95|663
1712579100000|2024-04-08 12:25:00|900.05|895.05|897.31|892.31|900.25|895.25|896.72|891.72|412
1712579400000|2024-04-08 12:30:00|897.25|892.25|897.2|892.2|897.95|892.95|896.95|891.95|443
1712579700000|2024-04-08 12:35:00|897.19|892.19|897.25|892.25|898.15|893.15|896.55|891.55|505
1712580000000|2024-04-08 12:40:00|897.31|892.31|899.35|894.35|899.75|894.75|897.25|892.25|565
1712580300000|2024-04-08 12:45:00|899.4|894.4|899.19|894.19|899.8|894.8|898.7|893.7|530
1712580600000|2024-04-08 12:50:00|899.14|894.14|898.72|893.72|899.25|894.25|896.8|891.8|659
1712580900000|2024-04-08 12:55:00|898.8|893.8|898.8|893.8|900.42|895.42|898.04|893.04|641
1712581200000|2024-04-08 13:00:00|898.85|893.85|899.35|894.35|900.62|895.62|898.85|893.85|605
1712581500000|2024-04-08 13:05:00|899.55|894.55|902.31|897.31|903.15|898.15|899.55|894.55|107
1712581800000|2024-04-08 13:10:00|902.26|897.26|901.15|896.15|903.05|898.05|900.86|895.86|773
1712582100000|2024-04-08 13:15:00|900.91|895.91|904.47|899.47|904.51|899.51|899.52|894.52|678
1712582400000|2024-04-08 13:20:00|904.21|899.21|905.22|900.22|906.2|901.2|903.95|898.95|822
1712582700000|2024-04-08 13:25:00|905.17|900.17|905.75|900.75|906.53|901.53|904.55|899.55|733
1712583000000|2024-04-08 13:30:00|905.81|900.81|903.56|898.56|906.15|901.15|903.45|898.45|740
1712583300000|2024-04-08 13:35:00|903.59|898.59|900.63|895.63|903.93|898.93|900.63|895.63|749
1712583600000|2024-04-08 13:40:00|900.34|895.34|903.75|898.75|903.95|898.95|899.58|894.58|752
1712583900000|2024-04-08 13:45:00|903.6|898.6|904.95|899.95|905.59|900.59|902.05|897.05|727
1712584200000|2024-04-08 13:50:00|905.01|900.01|904.45|899.45|905.1|900.1|902.2|897.2|719
1712584500000|2024-04-08 13:55:00|904.42|899.42|904.31|899.31|904.6|899.6|903.35|898.35|570
1712584800000|2024-04-08 14:00:00|903.95|898.95|903.05|898.05|904.84|899.84|902.4|897.4|501
1712585100000|2024-04-08 14:05:00|902.82|897.82|901.95|896.95|903.05|898.05|899.45|894.45|604
1712585400000|2024-04-08 14:10:00|901.9|896.9|904.45|899.45|905.05|900.05|901.9|896.9|558
1712585700000|2024-04-08 14:15:00|904.55|899.55|902.1|897.1|904.9|899.9|902.05|897.05|623
1712586000000|2024-04-08 14:20:00|902.05|897.05|901.4|896.4|902.3|897.3|899.41|894.41|783
1712586300000|2024-04-08 14:25:00|901.38|896.38|900.3|895.3|902.1|897.1|899.45|894.45|703
1712586600000|2024-04-08 14:30:00|900.25|895.25|902.95|897.95|904.83|899.83|900|895|774
1712586900000|2024-04-08 14:35:00|903|898|901.95|896.95|903.85|898.85|901.45|896.45|741
1712587200000|2024-04-08 14:40:00|901.85|896.85|901.6|892.6|903|896.85|900.43|892.46|781
1712587500000|2024-04-08 14:45:00|901.62|892.62|902.45|893.45|903.05|894.05|899.43|890.43|817
1712587800000|2024-04-08 14:50:00|902.49|893.49|904.33|895.33|904.45|895.45|902.45|893.45|530
1712588100000|2024-04-08 14:55:00|904.3|895.3|905.55|896.55|905.75|896.75|903.7|894.7|576
1712588400000|2024-04-08 15:00:00|905.6|896.6|907.44|898.44|907.55|898.55|905.4|896.4|528
1712588700000|2024-04-08 15:05:00|907.47|898.47|908.1|899|909.05|900.05|906.51|897.49|616
1712589000000|2024-04-08 15:10:00|908.15|899.05|910.71|901.61|911.12|902.02|908.1|899|661
1712589300000|2024-04-08 15:15:00|910.65|901.55|908.47|899.37|911.7|902.6|908|898.9|664
1712589600000|2024-04-08 15:20:00|908.4|899.3|908.85|899.75|913.8|904.7|908|898.9|738
1712589900000|2024-04-08 15:25:00|908.86|899.76|906.01|896.91|909.2|900.1|905.84|896.74|525
1712590200000|2024-04-08 15:30:00|906|896.9|906.47|897.37|908.24|899.14|904.2|895.1|663
1712590500000|2024-04-08 15:35:00|906.48|897.38|907.35|898.25|907.94|898.84|904.6|895.5|692
1712590800000|2024-04-08 15:40:00|907.37|898.27|907.52|898.42|907.83|898.73|906.25|897.15|445
1712591100000|2024-04-08 15:45:00|907.53|898.43|906.47|897.37|908.3|899.2|905.27|896.17|566
1712591400000|2024-04-08 15:50:00|906.58|897.48|906.45|897.35|907.6|898.5|905.72|896.62|646
1712591700000|2024-04-08 15:55:00|906.67|897.57|906.5|897.4|906.69|897.59|904.6|895.5|591
1712592000000|2024-04-08 16:00:00|906.45|897.35|910.98|901.88|911.2|902.1|904.9|895.8|655
1712592300000|2024-04-08 16:05:00|910.9|901.8|913.36|904.26|914.1|905|910.8|901.7|727
1712592600000|2024-04-08 16:10:00|913.21|904.11|912|902.9|913.27|904.17|910.91|901.81|572
1712592900000|2024-04-08 16:15:00|911.98|902.88|911.02|901.92|912.7|903.6|910.98|901.88|535
1712593200000|2024-04-08 16:20:00|910.94|901.84|907.25|898.15|910.94|901.84|906.5|897.4|605
1712593500000|2024-04-08 16:25:00|907.23|898.13|910.8|901.7|910.85|901.75|907.05|897.95|685
1712593800000|2024-04-08 16:30:00|910.78|901.68|912.7|903.6|912.7|903.6|909.9|900.8|561
1712594100000|2024-04-08 16:35:00|912.75|903.65|912.43|903.33|913.2|904.1|911.5|902.4|587
1712594400000|2024-04-08 16:40:00|912.45|903.35|912.23|903.13|913|903.9|911.34|902.24|574
1712594700000|2024-04-08 16:45:00|912.2|903.1|911.64|902.54|913.1|904|910.8|901.7|692
1712595000000|2024-04-08 16:50:00|911.59|902.49|912.25|903.15|912.65|903.55|911.2|902.1|805
1712595300000|2024-04-08 16:55:00|912.4|903.3|911.87|902.77|912.4|903.3|911.25|902.15|724
1712595600000|2024-04-08 17:00:00|911.86|902.76|910.25|901.15|912.11|903.01|909.79|900.69|737
1712595900000|2024-04-08 17:05:00|910.15|901.05|908.04|898.94|911.05|901.95|908|898.9|785
1712596200000|2024-04-08 17:10:00|907.97|898.87|908.2|899.1|910.4|901.3|907.7|898.6|774
1712596500000|2024-04-08 17:15:00|908.19|899.09|907.37|898.27|908.6|899.5|906.3|897.2|603
1712596800000|2024-04-08 17:20:00|907.36|898.26|906.4|897.3|907.7|898.6|905.75|896.65|336
1712597100000|2024-04-08 17:25:00|906.35|897.25|905.45|896.35|906.5|897.4|905.1|896|636
1712597400000|2024-04-08 17:30:00|905.48|896.38|906.49|897.39|907.2|898.1|904.78|895.68|717
1712597700000|2024-04-08 17:35:00|906.54|897.44|906.42|897.32|906.9|897.8|905.08|895.98|637
1712598000000|2024-04-08 17:40:00|906.41|897.31|906.1|897|907|897.9|905.77|896.67|473
1712598300000|2024-04-08 17:45:00|906.15|897.05|905.55|896.45|906.9|897.8|905.4|896.3|519
1712598600000|2024-04-08 17:50:00|905.81|896.71|905.9|896.8|906|896.9|905.3|896.2|615
1712598900000|2024-04-08 17:55:00|905.95|896.85|905.92|896.82|906.67|897.57|905.65|896.55|421
1712599200000|2024-04-08 18:00:00|905.87|896.77|906.95|897.85|907.7|898.6|905.6|896.5|552
1712599500000|2024-04-08 18:05:00|906.93|897.83|907.3|898.2|907.65|898.55|906.5|897.4|606
1712599800000|2024-04-08 18:10:00|907.38|898.28|906.99|897.89|907.7|898.6|906.9|897.8|522
1712600100000|2024-04-08 18:15:00|906.7|897.6|906.23|897.13|907|897.9|906|896.9|565
1712600400000|2024-04-08 18:20:00|906.2|897.1|905.79|896.69|906.38|897.28|905.57|896.47|490
1712600700000|2024-04-08 18:25:00|905.8|896.7|905.73|896.63|905.9|896.8|905.35|896.25|431
1712601000000|2024-04-08 18:30:00|905.76|896.66|905.25|896.15|906.15|897.05|905.1|896|487
1712601300000|2024-04-08 18:35:00|905.32|896.22|904.75|895.65|905.35|896.25|903.48|894.38|731
1712601600000|2024-04-08 18:40:00|904.83|895.73|905.3|896.2|905.65|896.55|904.8|895.7|621
1712601900000|2024-04-08 18:45:00|905.35|896.25|904.4|895.3|905.74|896.64|903.6|894.5|622
1712602200000|2024-04-08 18:50:00|904.33|895.23|903.3|894.2|904.5|895.4|903.1|894|367
1712602500000|2024-04-08 18:55:00|903.25|894.15|904.07|894.97|904.3|895.2|902.63|893.53|163
1712602800000|2024-04-08 19:00:00|904.04|894.94|903.85|894.75|904.65|895.55|903.18|894.08|472
1712603100000|2024-04-08 19:05:00|903.9|894.8|902.92|893.82|904|894.9|902.6|893.5|111
1712603400000|2024-04-08 19:10:00|903.1|894|903.14|894.04|903.5|894.4|902.8|893.7|430
1712603700000|2024-04-08 19:15:00|903.1|894|901.83|892.73|903.27|894.17|901.82|892.72|551
1712604000000|2024-04-08 19:20:00|901.84|892.74|901.15|892.05|901.84|892.74|900.1|891|589
1712604300000|2024-04-08 19:25:00|901.1|892|901.6|892.5|902.49|893.39|900.9|891.8|580
1712604600000|2024-04-08 19:30:00|901.65|892.55|900.73|891.63|901.74|892.64|900.5|891.4|592
1712604900000|2024-04-08 19:35:00|900.68|891.58|902.1|893|902.69|893.59|900.65|891.55|630
1712605200000|2024-04-08 19:40:00|902.08|892.98|901.55|894.75|902.56|895.1|900.29|892.87|514
1712605500000|2024-04-08 19:45:00|901.7|894.9|903.02|896.22|903.05|896.25|901.35|894.55|594
1712605800000|2024-04-08 19:50:00|902.99|896.19|903.4|896.6|903.56|896.76|902.95|896.15|456
1712606100000|2024-04-08 19:55:00|903.45|896.65|903.18|896.38|903.56|896.76|902.15|895.35|652
1712606400000|2024-04-08 20:00:00|903.4|896.6|903.07|896.27|904.48|897.68|902.9|896.1|624
1712606700000|2024-04-08 20:05:00|903.21|896.41|903.95|897.15|903.95|897.15|902.93|896.13|523
1712607000000|2024-04-08 20:10:00|904|897.2|903.68|896.88|904.32|897.52|903.45|896.65|500
1712607300000|2024-04-08 20:15:00|903.75|896.95|903.6|896.8|904.02|897.22|903.35|896.55|432
1712607600000|2024-04-08 20:20:00|903.65|896.85|903.49|896.69|903.65|896.85|902.75|895.95|435
1712607900000|2024-04-08 20:25:00|903.45|896.65|902.26|895.46|903.62|896.82|902.15|895.35|497
1712608200000|2024-04-08 20:30:00|902.35|895.55|901.9|895.1|902.35|895.55|901.35|894.55|466
1712608500000|2024-04-08 20:35:00|901.8|895|903.28|896.48|903.63|896.83|901.69|894.89|483
1712608800000|2024-04-08 20:40:00|903.37|896.57|905.22|898.42|905.33|898.53|903.25|896.45|284
1712609100000|2024-04-08 20:45:00|905.29|898.49|903.72|896.92|906.05|899.25|903.43|896.63|500
1712609400000|2024-04-08 20:50:00|903.73|896.93|902.94|896.14|903.78|896.98|902.92|896.12|495
1712609700000|2024-04-08 20:55:00|902.95|896.15|903.54|896.74|903.82|897.02|902.67|895.87|259
1712610000000|2024-04-08 21:00:00|903.53|896.73|903.73|896.93|903.84|897.04|902.98|896.18|176
1712610300000|2024-04-08 21:05:00|903.68|896.88|906.54|899.74|906.57|899.77|903.68|896.88|147
1712610600000|2024-04-08 21:10:00|906.55|899.75|907.77|900.97|907.87|901.07|906.18|899.38|136
1712610900000|2024-04-08 21:15:00|907.81|901.01|905.88|899.08|907.93|901.13|905.86|899.06|313
1712611200000|2024-04-08 21:20:00|905.87|899.07|907.52|900.72|907.52|900.72|905.79|898.99|162
1712611500000|2024-04-08 21:25:00|907.55|900.75|908.11|901.31|908.14|901.34|907.53|900.73|185
1712611800000|2024-04-08 21:30:00|908.07|901.27|907.62|900.82|908.09|901.29|906.82|900.02|218
1712612100000|2024-04-08 21:35:00|907.66|900.86|908.38|901.58|908.43|901.63|907.62|900.82|114
1712612400000|2024-04-08 21:40:00|908.32|901.52|908.36|901.56|908.55|901.75|907.97|901.17|225
1712612700000|2024-04-08 21:45:00|908.35|901.55|906.69|899.89|908.63|901.83|906.6|899.8|299
1712613000000|2024-04-08 21:50:00|906.68|899.88|906.28|899.48|907.15|900.35|906.28|899.48|255
1712613300000|2024-04-08 21:55:00|906.31|899.51|908.3|901.5|908.36|901.56|906.2|899.4|233
1712613600000|2024-04-08 22:00:00|908.35|901.55|908.07|901.27|908.81|902.01|907.55|900.75|398
1712613900000|2024-04-08 22:05:00|908.2|901.4|909.54|902.74|909.78|902.98|908.06|901.26|375
1712614200000|2024-04-08 22:10:00|909.58|902.78|909.61|902.81|910.4|903.6|909.17|902.37|479
1712614500000|2024-04-08 22:15:00|909.56|902.76|909.25|902.45|910.02|903.22|909.22|902.42|238
1712614800000|2024-04-08 22:20:00|909.24|902.44|912.09|905.29|912.11|905.31|909.24|902.44|566
1712615100000|2024-04-08 22:25:00|912.05|905.25|911.18|904.38|912.35|905.55|910.64|903.84|599
1712615400000|2024-04-08 22:30:00|911.14|904.34|908.3|901.5|911.2|904.4|908.08|901.28|565
1712615700000|2024-04-08 22:35:00|908.25|901.45|908|901.2|908.79|901.99|907.14|900.34|159
1712616000000|2024-04-08 22:40:00|907.72|900.92|908|901.2|908.85|902.05|907.32|900.52|424
1712616300000|2024-04-08 22:45:00|908.01|901.21|907.54|900.74|908.34|901.54|907.38|900.58|478
1712616600000|2024-04-08 22:50:00|907.58|900.78|908.64|901.84|908.95|902.15|907.54|900.74|445
1712616900000|2024-04-08 22:55:00|908.62|901.82|909.35|902.55|910.24|903.44|908.52|901.72|543
1712617200000|2024-04-08 23:00:00|909.41|902.61|908.35|901.55|910.09|903.29|908.35|901.55|653
1712617500000|2024-04-08 23:05:00|908.38|901.58|908.85|902.05|909.02|902.22|907.41|900.61|667
1712617800000|2024-04-08 23:10:00|908.9|902.1|908.65|901.85|909.05|902.25|908.35|901.55|154
1712618100000|2024-04-08 23:15:00|908.85|902.05|909.3|902.5|909.35|902.55|908.6|901.8|439
1712618400000|2024-04-08 23:20:00|909.35|902.55|908.68|901.88|909.35|902.55|908.56|901.76|106
1712618700000|2024-04-08 23:25:00|908.69|901.89|907.48|900.68|908.84|902.04|907.31|900.51|596
1712619000000|2024-04-08 23:30:00|907.52|900.72|907.8|901|907.9|901.1|906.2|899.4|557
1712619300000|2024-04-08 23:35:00|907.9|901.1|908.05|901.25|908.25|901.45|907.65|900.85|444
1712619600000|2024-04-08 23:40:00|908.08|901.28|908.25|901.45|908.58|901.78|908|901.2|362
1712619900000|2024-04-08 23:45:00|908.28|901.48|907.35|900.55|908.4|901.6|906.55|899.75|600
1712620200000|2024-04-08 23:50:00|907.4|900.6|907.55|900.75|908.04|901.24|906.5|899.7|582
1712620500000|2024-04-08 23:55:00|907.65|900.85|907.8|901|908.48|901.68|907.4|900.6|528
1712620800000|2024-04-09 00:00:00|907.75|900.95|907.25|900.45|908.5|901.7|907.15|900.35|458
1712621100000|2024-04-09 00:05:00|907.35|900.55|909.15|902.35|909.35|902.55|907.35|900.55|61
1712621400000|2024-04-09 00:10:00|909.05|902.25|910.9|904.1|911.04|904.24|908.65|901.85|406
1712621700000|2024-04-09 00:15:00|910.93|904.13|910.35|903.55|911.1|904.3|910.15|903.35|586
1712622000000|2024-04-09 00:20:00|910.25|903.45|911.78|904.98|913.95|907.15|908.3|901.5|555
1712622300000|2024-04-09 00:25:00|911.73|904.93|905.45|898.65|911.77|904.97|905.25|898.45|265
1712622600000|2024-04-09 00:30:00|905.5|898.7|908.09|901.29|908.14|901.34|904.75|897.95|499
1712622900000|2024-04-09 00:35:00|907.95|901.15|909.92|903.12|912.26|905.46|907.95|901.15|777
1712623200000|2024-04-09 00:40:00|909.91|903.11|907.85|901.05|910.01|903.21|907.25|900.45|742
1712623500000|2024-04-09 00:45:00|907.8|901|905.69|898.89|908.14|901.34|905.31|898.51|665
1712623800000|2024-04-09 00:50:00|905.7|898.9|906.41|899.61|906.55|899.75|904.21|897.41|797
1712624100000|2024-04-09 00:55:00|906.43|899.63|905.27|898.47|906.69|899.89|904.7|897.9|628
1712624400000|2024-04-09 01:00:00|905.36|898.56|904.83|898.03|905.73|898.93|904.61|897.81|643
1712624700000|2024-04-09 01:05:00|904.73|897.93|901.5|894.7|904.8|898|899.45|892.65|847
1712625000000|2024-04-09 01:10:00|901.52|894.72|901.45|894.65|901.57|894.77|896.76|889.96|982
1712625300000|2024-04-09 01:15:00|901.46|894.66|901.4|894.6|902.2|895.4|899.29|892.49|881
1712625600000|2024-04-09 01:20:00|901.41|894.61|902.84|896.04|903.1|896.3|900.65|893.85|805
1712625900000|2024-04-09 01:25:00|902.87|896.07|905.21|898.41|907.96|901.16|902.05|895.25|821
1712626200000|2024-04-09 01:30:00|905.17|898.37|904.53|897.73|906.6|899.8|903.86|897.06|805
1712626500000|2024-04-09 01:35:00|904.47|897.67|903.32|896.52|904.47|897.67|902.6|895.8|601
1712626800000|2024-04-09 01:40:00|903.34|896.54|904.85|898.05|904.85|898.05|903.12|896.32|148
1712627100000|2024-04-09 01:45:00|904.95|898.15|905.3|898.5|906.55|899.75|904.45|897.65|251
1712627400000|2024-04-09 01:50:00|905.28|898.48|904.41|897.61|905.33|898.53|903.33|896.53|741
1712627700000|2024-04-09 01:55:00|904.39|897.59|905.75|898.95|905.91|899.11|903.83|897.03|626
1712628000000|2024-04-09 02:00:00|905.84|899.04|905.26|898.46|906.7|899.9|905.02|898.22|659
1712628300000|2024-04-09 02:05:00|905.31|898.51|906.08|899.28|906.55|899.75|904.44|897.64|725
1712628600000|2024-04-09 02:10:00|906.07|899.27|907.25|900.45|907.65|900.85|905.4|898.6|577
1712628900000|2024-04-09 02:15:00|907.38|900.58|909.35|902.55|910.55|903.75|907.08|900.28|618
1712629200000|2024-04-09 02:20:00|909.4|902.6|911.31|904.51|911.6|904.8|908.88|902.08|582
1712629500000|2024-04-09 02:25:00|911.29|904.49|910.36|903.56|912.7|905.9|910.24|903.44|657
1712629800000|2024-04-09 02:30:00|910.35|903.55|909.06|902.26|911.3|904.5|908.98|902.18|792
1712630100000|2024-04-09 02:35:00|909.1|902.3|909.9|903.1|910.57|903.77|908.41|901.61|674
1712630400000|2024-04-09 02:40:00|909.88|903.08|909.23|902.43|909.95|903.15|909.02|902.22|603
1712630700000|2024-04-09 02:45:00|909.16|902.36|908.59|901.79|910.44|903.64|908.3|901.5|559
1712631000000|2024-04-09 02:50:00|908.64|901.84|908.75|901.95|909.33|902.53|908.45|901.65|614
1712631300000|2024-04-09 02:55:00|908.77|901.97|907.64|900.84|909.5|902.7|907.59|900.79|617
1712631600000|2024-04-09 03:00:00|907.65|900.85|907.23|900.43|907.86|901.06|907.01|900.21|608
1712631900000|2024-04-09 03:05:00|907.14|900.34|906|899.2|907.14|900.34|905.47|898.67|462
1712632200000|2024-04-09 03:10:00|906.03|899.23|905.98|899.18|906.88|900.08|905.62|898.82|606
1712632500000|2024-04-09 03:15:00|906.01|899.21|905.49|898.69|906.47|899.67|905.49|898.69|628
1712632800000|2024-04-09 03:20:00|905.51|898.71|905.33|898.53|905.75|898.95|904.37|897.57|717
1712633100000|2024-04-09 03:25:00|905.41|898.61|904.84|898.04|906.01|899.21|904.64|897.84|547
1712633400000|2024-04-09 03:30:00|904.81|898.01|903.59|896.79|904.81|898.01|902.6|895.8|569
1712633700000|2024-04-09 03:35:00|903.69|896.89|901.8|895|904.21|897.41|901.71|894.91|574
1712634000000|2024-04-09 03:40:00|901.79|894.99|900.57|893.77|902.05|895.25|900.25|893.45|511
1712634300000|2024-04-09 03:45:00|900.55|893.75|899.55|892.75|900.84|894.04|898.65|891.85|704
1712634600000|2024-04-09 03:50:00|899.54|892.74|900.56|893.76|900.65|893.85|898.65|891.85|676
1712634900000|2024-04-09 03:55:00|900.59|893.79|900.79|893.99|901.55|894.75|900.45|893.65|630
1712635200000|2024-04-09 04:00:00|900.78|893.98|900.5|893.7|900.8|894|899.94|893.14|645
1712635500000|2024-04-09 04:05:00|900.59|893.79|900.67|893.87|901.87|895.07|900.26|893.46|616
1712635800000|2024-04-09 04:10:00|900.65|893.85|900.18|893.38|901.7|894.9|900.12|893.32|570
1712636100000|2024-04-09 04:15:00|900.2|893.4|898.85|892.05|900.38|893.58|897.42|890.62|816
1712636400000|2024-04-09 04:20:00|899.05|892.25|901.73|894.93|902.26|895.46|898.63|891.83|695
1712636700000|2024-04-09 04:25:00|901.75|894.95|902.09|895.29|903.51|896.71|901.39|894.59|563
1712637000000|2024-04-09 04:30:00|902.07|895.27|902.74|895.94|902.85|896.05|901.43|894.63|712
1712637300000|2024-04-09 04:35:00|902.75|895.95|902.78|895.98|903.4|896.6|901.59|894.79|504
1712637600000|2024-04-09 04:40:00|902.74|895.94|902.85|896.05|903.07|896.27|902.32|895.52|586
1712637900000|2024-04-09 04:45:00|902.82|896.02|902.95|896.15|903.51|896.71|902.77|895.97|360
1712638200000|2024-04-09 04:50:00|903.13|896.33|905.23|898.43|905.33|898.53|903.1|896.3|363
1712638500000|2024-04-09 04:55:00|905.28|898.48|905.16|898.36|905.28|898.48|904.42|897.62|506
1712638800000|2024-04-09 05:00:00|905.23|898.43|904.55|897.75|905.82|899.02|904.51|897.71|490
1712639100000|2024-04-09 05:05:00|904.52|897.72|904.22|897.42|905.27|898.47|904.18|897.38|579
1712639400000|2024-04-09 05:10:00|904.19|897.39|905.89|899.09|906.16|899.36|904.12|897.32|668
1712639700000|2024-04-09 05:15:00|905.84|899.04|906.27|899.47|906.78|899.98|905.65|898.85|520
1712640000000|2024-04-09 05:20:00|906.28|899.48|906.24|899.44|906.39|899.59|905.75|898.95|470
1712640300000|2024-04-09 05:25:00|906.29|899.49|907.89|901.09|908.05|901.25|905.83|899.03|459
1712640600000|2024-04-09 05:30:00|908.05|901.25|908.04|901.24|908.9|902.1|907.71|900.91|495
1712640900000|2024-04-09 05:35:00|908.02|901.22|905.75|898.95|908.02|901.22|905.71|898.91|671
1712641200000|2024-04-09 05:40:00|905.74|898.94|903.81|897.01|905.79|898.99|903.18|896.38|618
1712641500000|2024-04-09 05:45:00|903.8|897|907.89|901.09|908.04|901.24|903.61|896.81|695
1712641800000|2024-04-09 05:50:00|907.79|900.99|909.18|902.38|909.7|902.9|907.25|900.45|658
1712642100000|2024-04-09 05:55:00|909.17|902.37|910.02|903.22|910.08|903.28|908.96|902.16|505
1712642400000|2024-04-09 06:00:00|910.05|903.25|910.32|903.52|910.96|904.16|909.65|902.85|544
1712642700000|2024-04-09 06:05:00|910.34|903.54|908.1|901.3|910.36|903.56|907.47|900.67|743
1712643000000|2024-04-09 06:10:00|908.12|901.32|906.25|899.45|908.12|901.32|905.95|899.15|256
1712643300000|2024-04-09 06:15:00|906.2|899.4|905.24|898.44|906.7|899.9|904.54|897.74|639
1712643600000|2024-04-09 06:20:00|905.26|898.46|904.23|897.43|905.9|899.1|903.46|896.66|842
1712643900000|2024-04-09 06:25:00|904.35|897.55|904.8|898|906.02|899.22|903.75|896.95|712
1712644200000|2024-04-09 06:30:00|904.81|898.01|905.99|899.19|907.76|900.96|903.8|897|661
1712644500000|2024-04-09 06:35:00|906|899.2|899.68|892.88|906.4|899.6|899.68|892.88|818
1712644800000|2024-04-09 06:40:00|899.63|892.83|899.47|892.67|900.93|894.13|896.9|890.1|964
1712645100000|2024-04-09 06:45:00|899.46|892.66|901.7|894.9|903.25|896.45|899.3|892.5|890
1712645400000|2024-04-09 06:50:00|901.68|894.88|901.96|895.16|904.55|897.75|901.55|894.75|745
1712645700000|2024-04-09 06:55:00|901.95|895.15|898.17|891.37|901.95|895.15|895.8|889|773
1712646000000|2024-04-09 07:00:00|898.09|891.29|897.55|890.75|898.09|891.29|895.75|888.95|259
1712646300000|2024-04-09 07:05:00|897.6|890.8|897.9|891.1|899.6|892.8|897.25|890.45|153
1712646600000|2024-04-09 07:10:00|897.85|891.05|898.87|892.07|899.35|892.55|896.9|890.1|283
1712646900000|2024-04-09 07:15:00|898.93|892.13|892.45|885.65|899.1|892.3|891.88|885.08|386
1712647200000|2024-04-09 07:20:00|892.4|885.6|890.46|883.66|892.4|885.6|890.01|883.21|710
1712647500000|2024-04-09 07:25:00|890.37|883.57|890.52|883.72|891.52|884.72|888.92|882.12|774
1712647800000|2024-04-09 07:30:00|890.54|883.74|891.25|884.45|892.52|885.72|887.64|880.84|814
1712648100000|2024-04-09 07:35:00|891.35|884.55|892.15|885.35|894.2|887.4|888.2|881.4|918
1712648400000|2024-04-09 07:40:00|892.1|885.3|888.4|881.6|892.85|886.05|888.08|881.28|427
1712648700000|2024-04-09 07:45:00|888.45|881.65|890.1|883.3|890.2|883.4|883.2|876.4|679
1712649000000|2024-04-09 07:50:00|890.15|883.35|891.5|884.7|892.1|885.3|889.75|882.95|427
1712649300000|2024-04-09 07:55:00|891.45|884.65|888.41|881.61|892.52|885.72|887.42|880.62|862
1712649600000|2024-04-09 08:00:00|888.52|881.72|887.13|880.33|888.53|881.73|885.65|878.85|895
1712649900000|2024-04-09 08:05:00|887.24|880.44|878.01|871.21|887.44|880.64|875.6|868.8|969
1712650200000|2024-04-09 08:10:00|878.03|871.23|882.11|875.31|882.35|875.55|875.6|868.8|1026
1712650500000|2024-04-09 08:15:00|881.94|875.14|886.05|879.25|886.05|879.25|880.81|874.01|894
1712650800000|2024-04-09 08:20:00|886.13|879.33|886|879.2|886.3|879.5|883.94|877.14|837
1712651100000|2024-04-09 08:25:00|885.95|879.15|888.05|881.25|888.35|881.55|885.81|879.01|600
1712651400000|2024-04-09 08:30:00|888.31|881.51|888.38|881.58|888.6|881.8|886.75|879.95|704
1712651700000|2024-04-09 08:35:00|888.39|881.59|891.29|884.49|891.55|884.75|888|881.2|659
1712652000000|2024-04-09 08:40:00|891.2|884.4|889.62|882.82|891.38|884.58|888.95|882.15|669
1712652300000|2024-04-09 08:45:00|889.2|882.4|890.02|883.22|890.47|883.67|889.2|882.4|552
1712652600000|2024-04-09 08:50:00|890.21|883.41|892.75|885.95|892.75|885.95|889.55|882.75|571
1712652900000|2024-04-09 08:55:00|892.67|885.87|892.51|885.71|894.24|887.44|892.45|885.65|593
1712653200000|2024-04-09 09:00:00|892.66|885.86|894.35|887.55|894.75|887.95|892.07|885.27|705
1712653500000|2024-04-09 09:05:00|894.39|887.59|893.55|886.75|894.44|887.64|892.8|886|694
1712653800000|2024-04-09 09:10:00|893.56|886.76|895.59|888.79|896.18|889.38|893.25|886.45|611
1712654100000|2024-04-09 09:15:00|895.63|888.83|894.56|887.76|895.71|888.91|893.85|887.05|619
1712654400000|2024-04-09 09:20:00|894.54|887.74|895.15|888.35|895.38|888.58|894.02|887.22|797
1712654700000|2024-04-09 09:25:00|895.29|888.49|893.66|886.86|895.39|888.59|893.44|886.64|629
1712655000000|2024-04-09 09:30:00|893.61|886.81|893.39|886.59|893.98|887.18|892.65|885.85|588
1712655300000|2024-04-09 09:35:00|893.44|886.64|890.8|884|893.54|886.74|890.77|883.97|548
1712655600000|2024-04-09 09:40:00|890.79|883.99|891.14|884.34|891.55|884.75|890.14|883.34|683
1712655900000|2024-04-09 09:45:00|891.19|884.39|889.02|882.22|891.62|884.82|888.65|881.85|763
1712656200000|2024-04-09 09:50:00|888.74|881.94|889.26|882.46|889.56|882.76|887.85|881.05|730
1712656500000|2024-04-09 09:55:00|889.38|882.58|890.37|883.57|890.7|883.9|889.05|882.25|629
1712656800000|2024-04-09 10:00:00|890.25|883.45|893.05|886.25|893.25|886.45|890.05|883.25|630
1712657100000|2024-04-09 10:05:00|893.16|886.36|890.91|884.11|893.82|887.02|890.51|883.71|613
1712657400000|2024-04-09 10:10:00|890.78|883.98|891.2|884.4|891.89|885.09|888.8|882|773
1712657700000|2024-04-09 10:15:00|891.21|884.41|891.32|884.52|892.35|885.55|890.95|884.15|714
1712658000000|2024-04-09 10:20:00|891.36|884.56|892.28|885.48|892.82|886.02|891.2|884.4|736
1712658300000|2024-04-09 10:25:00|892.52|885.72|893.4|886.6|893.65|886.85|891.65|884.85|607
1712658600000|2024-04-09 10:30:00|893.42|886.62|894.95|888.15|895.05|888.25|892.88|886.08|595
1712658900000|2024-04-09 10:35:00|895.05|888.25|894.9|888.1|895.74|888.94|894.37|887.57|664
1712659200000|2024-04-09 10:40:00|894.91|888.11|896.11|889.31|896.25|889.45|894.49|887.69|491
1712659500000|2024-04-09 10:45:00|896.12|889.32|897.45|890.65|897.87|891.07|895.93|889.13|484
1712659800000|2024-04-09 10:50:00|897.55|890.75|897.9|891.1|898.6|891.8|897.35|890.55|537
1712660100000|2024-04-09 10:55:00|897.91|891.11|897.57|890.77|897.98|891.18|896.95|890.15|574
1712660400000|2024-04-09 11:00:00|897.59|890.79|897.99|891.19|898.65|891.85|897.38|890.58|446
1712660700000|2024-04-09 11:05:00|898.6|891.8|899.25|892.45|899.35|892.55|896.85|890.05|479
1712661000000|2024-04-09 11:10:00|899.3|892.5|900.05|893.25|900.15|893.35|899.2|892.4|489
1712661300000|2024-04-09 11:15:00|900.04|893.24|899.18|892.38|900.15|893.35|898.61|891.81|569
1712661600000|2024-04-09 11:20:00|898.94|892.14|900.35|893.55|900.35|893.55|898.41|891.61|391
1712661900000|2024-04-09 11:25:00|900.4|893.6|900.25|893.45|900.89|894.09|900.25|893.45|343
1712662200000|2024-04-09 11:30:00|900.33|893.53|900.24|893.44|900.39|893.59|899.44|892.64|533
1712662500000|2024-04-09 11:35:00|900.38|893.58|900.45|893.65|900.65|893.85|899.78|892.98|554
1712662800000|2024-04-09 11:40:00|900.5|893.7|901.62|894.82|902.35|895.55|900.45|893.65|443
1712663100000|2024-04-09 11:45:00|901.67|894.87|903.95|897.15|903.95|897.15|901.05|894.25|466
1712663400000|2024-04-09 11:50:00|904.15|897.35|902.93|896.13|904.25|897.45|900.69|893.89|728
1712663700000|2024-04-09 11:55:00|902.96|896.16|903.02|896.22|903.75|896.95|902.15|895.35|728
1712664000000|2024-04-09 12:00:00|903.03|896.23|905.25|898.45|905.6|898.8|903.03|896.23|515
1712664300000|2024-04-09 12:05:00|905.3|898.5|904.83|898.03|905.3|898.5|903.59|896.79|817
1712664600000|2024-04-09 12:10:00|904.94|898.14|905.28|898.48|905.65|898.85|903.24|896.44|703
1712664900000|2024-04-09 12:15:00|905.29|898.49|902.74|895.94|905.65|898.85|902.59|895.79|711
1712665200000|2024-04-09 12:20:00|902.73|895.93|903.3|896.5|904.7|897.9|901.65|894.85|740
1712665500000|2024-04-09 12:25:00|903.29|896.49|901.83|895.03|903.3|896.5|900.79|893.99|589
1712665800000|2024-04-09 12:30:00|901.85|895.05|901.25|894.45|902.24|895.44|899.85|893.05|413
1712666100000|2024-04-09 12:35:00|901.4|894.6|904.3|897.5|905.2|898.4|901.35|894.55|656
1712666400000|2024-04-09 12:40:00|904.32|897.52|906.27|899.47|906.55|899.75|904.18|897.38|597
1712666700000|2024-04-09 12:45:00|906.25|899.45|909.75|902.95|909.79|902.99|906.25|899.45|728
1712667000000|2024-04-09 12:50:00|909.82|903.02|913.25|906.45|913.25|906.45|909.55|902.75|529
1712667300000|2024-04-09 12:55:00|913.12|906.32|910.21|903.41|913.35|906.55|909|902.2|774
1712667600000|2024-04-09 13:00:00|910.28|903.48|909.74|902.94|911.17|904.37|909.2|902.4|698
1712667900000|2024-04-09 13:05:00|909.71|902.91|905.75|898.95|909.71|902.91|904.65|897.85|310
1712668200000|2024-04-09 13:10:00|905.65|898.85|906.25|899.45|908.14|901.34|904.15|897.35|798
1712668500000|2024-04-09 13:15:00|906|899.2|902.94|896.14|906.29|899.49|902.94|896.14|670
1712668800000|2024-04-09 13:20:00|902.99|896.19|900.67|893.87|903.61|896.81|900.17|893.37|776
1712669100000|2024-04-09 13:25:00|900.6|893.8|902.76|895.96|902.79|895.99|900.18|893.38|727
1712669400000|2024-04-09 13:30:00|902.75|895.95|906.1|899.3|909.05|902.25|901.91|895.11|845
1712669700000|2024-04-09 13:35:00|905.87|899.07|906.13|899.33|906.13|899.33|903.25|896.45|938
1712670000000|2024-04-09 13:40:00|906.08|899.28|904.32|897.52|907.74|900.94|903.61|896.81|823
1712670300000|2024-04-09 13:45:00|904.27|897.47|899.25|892.45|904.48|897.68|897.93|891.13|793
1712670600000|2024-04-09 13:50:00|899.13|892.33|899.45|892.65|901.14|894.34|898.14|891.34|878
1712670900000|2024-04-09 13:55:00|899.22|892.42|894.45|887.65|899.45|892.65|894.35|887.55|804
1712671200000|2024-04-09 14:00:00|894.39|887.59|899.05|892.25|899.34|892.54|890.45|883.65|818
1712671500000|2024-04-09 14:05:00|899.08|892.28|899.09|892.29|900.91|894.11|897.1|890.3|536
1712671800000|2024-04-09 14:10:00|899.05|892.25|901.95|895.15|902.61|895.81|898.7|891.9|698
1712672100000|2024-04-09 14:15:00|901.93|895.13|905.21|898.41|906.66|899.86|901.93|895.13|836
1712672400000|2024-04-09 14:20:00|905.23|898.43|901.7|894.9|905.27|898.47|901.05|894.25|924
1712672700000|2024-04-09 14:25:00|901.69|894.89|895.17|888.37|901.69|894.89|894.89|888.09|942
1712673000000|2024-04-09 14:30:00|895.18|888.38|889.89|883.09|895.55|888.75|888.05|881.25|1037
1712673300000|2024-04-09 14:35:00|890.11|883.31|884.71|877.91|890.29|883.49|884.11|877.31|1068
1712673600000|2024-04-09 14:40:00|884.74|877.94|881.95|875.15|886|879.2|876.25|869.45|1047
1712673900000|2024-04-09 14:45:00|882.01|875.21|878.04|871.24|883.7|876.9|875.24|868.44|1094
1712674200000|2024-04-09 14:50:00|878|871.2|879.59|872.79|882.26|875.46|876.82|870.02|1004
1712674500000|2024-04-09 14:55:00|879.68|872.88|879.07|872.27|880.55|873.75|875.29|868.49|973
1712674800000|2024-04-09 15:00:00|879.06|872.26|875.65|868.85|879.8|873|874.75|867.95|925
1712675100000|2024-04-09 15:05:00|875.6|868.8|873.4|866.6|877|870.2|873.05|866.25|995
1712675400000|2024-04-09 15:10:00|873.5|866.7|871.95|865.15|873.5|866.7|868.21|861.41|1050
1712675700000|2024-04-09 15:15:00|871.9|865.1|876.26|869.46|876.35|869.55|871.59|864.79|958
1712676000000|2024-04-09 15:20:00|876.28|869.48|875.95|869.15|877.15|870.35|874.97|868.17|940
1712676300000|2024-04-09 15:25:00|876.03|869.23|873.87|869.47|877.58|870.78|873.36|868.04|843
1712676600000|2024-04-09 15:30:00|873.9|869.5|876.81|872.41|877.44|873.04|873.7|869.3|912
1712676900000|2024-04-09 15:35:00|876.9|872.5|880.5|876.1|880.5|876.1|876.68|872.28|616
1712677200000|2024-04-09 15:40:00|880.45|876.05|881.22|876.82|881.77|877.37|879.51|875.11|685
1712677500000|2024-04-09 15:45:00|881.23|876.83|885.7|881.3|886|881.6|881.09|876.69|693
1712677800000|2024-04-09 15:50:00|885.75|881.35|885.85|881.45|886.1|881.7|883.68|879.28|740
1712678100000|2024-04-09 15:55:00|885.9|881.5|889.37|884.97|889.37|884.97|885.89|881.49|543
1712678400000|2024-04-09 16:00:00|889.35|884.95|888.1|883.7|890.66|886.26|885.62|881.22|901
1712678700000|2024-04-09 16:05:00|888.15|883.75|886.65|882.25|889.45|885.05|885.77|881.37|938
1712679000000|2024-04-09 16:10:00|886.79|882.39|890.57|886.17|890.68|886.28|885.25|880.85|802
1712679300000|2024-04-09 16:15:00|890.62|886.22|890.71|886.31|891.4|887|889.4|885|671
1712679600000|2024-04-09 16:20:00|890.62|886.22|891.92|887.52|893.16|888.76|889.25|884.85|847
1712679900000|2024-04-09 16:25:00|891.9|887.5|894.95|890.55|895.67|891.27|891.51|887.11|632
1712680200000|2024-04-09 16:30:00|894.87|890.47|893.17|888.77|895.19|890.79|892.34|887.94|831
1712680500000|2024-04-09 16:35:00|893.12|888.72|890.85|886.45|894.05|889.65|889.49|885.09|856
1712680800000|2024-04-09 16:40:00|890.81|886.41|888.85|884.45|892.5|888.1|888.54|884.14|823
1712681100000|2024-04-09 16:45:00|888.88|884.48|887.79|883.39|889.21|884.81|885.67|881.27|754
1712681400000|2024-04-09 16:50:00|887.8|883.4|887.33|882.93|888.35|883.95|885.29|880.89|887
1712681700000|2024-04-09 16:55:00|887.13|882.73|885.39|880.99|887.66|883.26|885.23|880.83|935
1712682000000|2024-04-09 17:00:00|885.44|881.04|884|879.6|887.3|882.9|883.29|878.89|974
1712682300000|2024-04-09 17:05:00|883.94|879.54|882.28|877.88|885.05|880.65|880.14|875.74|966
1712682600000|2024-04-09 17:10:00|882.19|877.79|881.97|877.57|884.07|879.67|877.15|872.75|1065
1712682900000|2024-04-09 17:15:00|882.03|877.63|887.2|882.8|887.25|882.85|879.07|874.67|1015
1712683200000|2024-04-09 17:20:00|887.21|882.81|889.51|885.11|891.05|886.65|886.82|882.42|830
1712683500000|2024-04-09 17:25:00|889.61|885.21|893.13|888.73|893.55|889.15|889.3|884.9|752
1712683800000|2024-04-09 17:30:00|893.06|888.66|892.74|888.34|895.7|891.3|892.55|888.15|832
1712684100000|2024-04-09 17:35:00|892.76|888.36|891.97|887.57|893.47|889.07|890.55|886.15|888
1712684400000|2024-04-09 17:40:00|892|887.6|888.85|884.45|892.53|888.13|888.4|884|796
1712684700000|2024-04-09 17:45:00|888.75|884.35|888.46|884.06|888.86|884.46|886.21|881.81|813
1712685000000|2024-04-09 17:50:00|888.55|884.15|890.2|885.8|890.5|886.1|888.45|884.05|859
1712685300000|2024-04-09 17:55:00|890.17|885.77|891.25|886.85|892|887.6|890.04|885.64|839
1712685600000|2024-04-09 18:00:00|891.4|887|893|888.6|893.2|888.8|889.89|885.49|852
1712685900000|2024-04-09 18:05:00|892.95|888.55|893.35|888.95|894.06|889.66|890.5|886.1|841
1712686200000|2024-04-09 18:10:00|893.37|888.97|889.83|885.43|893.7|889.3|889.81|885.41|785
1712686500000|2024-04-09 18:15:00|889.91|885.51|889.95|885.55|891.45|887.05|889.15|884.75|691
1712686800000|2024-04-09 18:20:00|889.86|885.46|891.11|886.71|892.1|887.7|889.15|884.75|757
1712687100000|2024-04-09 18:25:00|891.26|886.86|891.45|887.05|892.07|887.67|890.6|886.2|727
1712687400000|2024-04-09 18:30:00|891.5|887.1|889.77|885.37|891.75|887.35|889.51|885.11|699
1712687700000|2024-04-09 18:35:00|889.79|885.39|887.9|883.5|890.45|886.05|887.6|883.2|739
1712688000000|2024-04-09 18:40:00|887.83|883.43|887.89|883.49|888.18|883.78|886.55|882.15|614
1712688300000|2024-04-09 18:45:00|887.96|883.56|888.25|883.85|888.59|884.19|886.8|882.4|711
1712688600000|2024-04-09 18:50:00|888.3|883.9|888.25|883.85|889|884.6|887.85|883.45|368
1712688900000|2024-04-09 18:55:00|888.35|883.95|887.75|883.35|889.05|884.65|887.75|883.35|331
1712689200000|2024-04-09 19:00:00|887.65|883.25|886.1|881.7|887.85|883.45|884.75|880.35|138
1712689500000|2024-04-09 19:05:00|886.2|881.8|884.62|880.22|886.85|882.45|884.34|879.94|577
1712689800000|2024-04-09 19:10:00|884.59|880.19|883.51|879.11|884.75|880.35|882.81|878.41|724
1712690100000|2024-04-09 19:15:00|883.43|879.03|883.72|879.32|883.83|879.43|882.57|878.17|759
1712690400000|2024-04-09 19:20:00|883.76|879.36|885.25|880.85|886.05|881.65|882.2|877.8|768
1712690700000|2024-04-09 19:25:00|885.28|880.88|887.63|883.23|887.8|883.4|885.06|880.66|820
1712691000000|2024-04-09 19:30:00|887.54|883.14|885.63|881.23|888.45|884.05|885.6|881.2|815
1712691300000|2024-04-09 19:35:00|885.7|881.3|883.33|878.93|885.7|881.3|883.24|878.84|381
1712691600000|2024-04-09 19:40:00|883.36|878.96|883.65|879.25|883.9|879.5|882.92|878.52|616
1712691900000|2024-04-09 19:45:00|883.73|879.33|882|877.6|883.95|879.55|881.7|877.3|674
1712692200000|2024-04-09 19:50:00|882.02|877.62|884.55|880.15|885.05|880.65|881.74|877.34|675
1712692500000|2024-04-09 19:55:00|884.6|880.2|885.56|881.16|887.1|882.7|884.6|880.2|754
1712692800000|2024-04-09 20:00:00|885.54|881.14|886.35|881.95|887.65|883.25|884.51|880.11|748
1712693100000|2024-04-09 20:05:00|886.3|881.9|886.4|882|887.25|882.85|885.65|881.25|362
1712693400000|2024-04-09 20:10:00|886.45|882.05|885.3|880.9|886.75|882.35|885.15|880.75|600
1712693700000|2024-04-09 20:15:00|885.35|880.95|885.65|881.25|886.68|882.28|885.25|880.85|645
1712694000000|2024-04-09 20:20:00|885.6|881.2|884.55|880.15|885.6|881.2|884|879.6|565
1712694300000|2024-04-09 20:25:00|884.5|880.1|884.25|879.85|884.75|880.35|884.1|879.7|184
1712694600000|2024-04-09 20:30:00|884.27|879.87|882.35|877.95|884.75|880.35|882.35|877.95|503
1712694900000|2024-04-09 20:35:00|882.45|878.05|882.45|878.05|883.15|878.75|882.25|877.85|514
1712695200000|2024-04-09 20:40:00|882.3|877.9|881.18|876.78|882.55|878.15|881.18|876.78|361
1712695500000|2024-04-09 20:45:00|881.05|876.65|880.79|876.39|881.61|877.21|880.55|876.15|387
1712695800000|2024-04-09 20:50:00|880.78|876.38|880.35|875.95|880.95|876.55|880.35|875.95|208
1712696100000|2024-04-09 20:55:00|880.15|875.75|879.88|875.48|880.55|876.15|879.75|875.35|203
1712696400000|2024-04-09 21:00:00|879.86|875.46|878.46|874.06|880.08|875.68|878.43|874.03|268
1712696700000|2024-04-09 21:05:00|878.45|874.05|875.11|870.71|878.45|874.05|875.1|870.7|264
1712697000000|2024-04-09 21:10:00|875.12|870.72|875.94|871.54|876.45|872.05|874.95|870.55|411
1712697300000|2024-04-09 21:15:00|875.93|871.53|875.11|870.71|875.93|871.53|874.98|870.58|257
1712697600000|2024-04-09 21:20:00|875.09|870.69|872.45|868.05|875.09|870.69|872.22|867.82|227
1712697900000|2024-04-09 21:25:00|872.44|868.04|872.03|867.63|872.45|868.05|871.66|867.26|171
1712698200000|2024-04-09 21:30:00|872.02|867.62|874.2|869.8|874.34|869.94|871.92|867.52|460
1712698500000|2024-04-09 21:35:00|874.26|869.86|875.36|870.96|875.83|871.43|874.19|869.79|251
1712698800000|2024-04-09 21:40:00|875.32|870.92|875.03|870.63|875.42|871.02|874.95|870.55|151
1712699100000|2024-04-09 21:45:00|875.01|870.61|875.3|870.9|875.37|870.97|875.01|870.61|108
1712699400000|2024-04-09 21:50:00|875.33|870.93|874.25|869.85|875.37|870.97|874.19|869.79|147
1712699700000|2024-04-09 21:55:00|874.26|869.86|874.05|869.65|874.26|869.86|873.86|869.46|162
1712700000000|2024-04-09 22:00:00|874.03|869.63|873.45|869.05|874.35|869.95|873.45|869.05|206
1712700300000|2024-04-09 22:05:00|873.15|868.75|872.4|868|874.25|869.85|871.21|866.81|377
1712700600000|2024-04-09 22:10:00|872.45|868.05|872.85|868.45|873.1|868.7|871.21|866.81|286
1712700900000|2024-04-09 22:15:00|872.66|868.26|873.43|869.03|874.25|869.85|871.4|867|509
1712701200000|2024-04-09 22:20:00|873.45|869.05|873.39|868.99|874.35|869.95|873.27|868.87|592
1712701500000|2024-04-09 22:25:00|873.37|868.97|875.35|870.95|875.4|871|873.24|868.84|431
1712701800000|2024-04-09 22:30:00|875.29|870.89|878.8|874.4|878.83|874.43|875.23|870.83|498
1712702100000|2024-04-09 22:35:00|878.65|874.25|879.25|874.85|880.35|875.95|878.65|874.25|421
1712702400000|2024-04-09 22:40:00|879.45|875.05|878.45|874.05|879.65|875.25|878.45|874.05|259
1712702700000|2024-04-09 22:45:00|878.2|873.8|879.05|874.65|879.6|875.2|878.01|873.61|242
1712703000000|2024-04-09 22:50:00|879.15|874.75|877.85|873.45|879.55|875.15|877.6|873.2|426
1712703300000|2024-04-09 22:55:00|877.75|873.35|876.65|872.25|877.92|873.52|876.55|872.15|366
1712703600000|2024-04-09 23:00:00|876.68|872.28|876.58|872.18|876.68|872.28|874.89|870.49|423
1712703900000|2024-04-09 23:05:00|876.48|872.08|873.55|869.15|876.66|872.26|873.25|868.85|347
1712704200000|2024-04-09 23:10:00|873.6|869.2|871.61|867.21|873.6|869.2|870.73|866.33|658
1712704500000|2024-04-09 23:15:00|871.58|867.18|869.95|865.55|871.68|867.28|869.6|865.2|773
1712704800000|2024-04-09 23:20:00|870.01|865.61|868.66|864.26|870.01|865.61|868.54|864.14|766
1712705100000|2024-04-09 23:25:00|868.69|864.29|867.32|862.92|868.78|864.38|866.9|862.5|730
1712705400000|2024-04-09 23:30:00|867.26|862.86|865.64|861.24|867.8|863.4|865.33|860.93|810
1712705700000|2024-04-09 23:35:00|865.69|861.29|867.34|862.94|867.37|862.97|865.45|861.05|830
1712706000000|2024-04-09 23:40:00|867.38|862.98|869.42|865.02|869.61|865.21|867.19|862.79|717
1712706300000|2024-04-09 23:45:00|869.44|865.04|867.99|863.59|870.1|865.7|867.98|863.58|637
1712706600000|2024-04-09 23:50:00|867.87|863.47|868.7|864.3|869.58|865.18|867.54|863.14|656
1712706900000|2024-04-09 23:55:00|868.62|864.22|867.95|863.55|868.76|864.36|867.75|863.35|522
1712707200000|2024-04-10 00:00:00|867.77|863.37|865.86|861.46|868.07|863.67|865.65|861.25|728
1712707500000|2024-04-10 00:05:00|865.81|861.41|870.1|865.7|870.6|866.2|865.71|861.31|750
1712707800000|2024-04-10 00:10:00|870.03|865.63|870.95|866.55|872.23|867.83|870.03|865.63|629
1712708100000|2024-04-10 00:15:00|871.1|866.7|870.2|865.8|871.6|867.2|869.12|864.72|667
1712708400000|2024-04-10 00:20:00|870.25|865.85|870.1|865.7|870.75|866.35|869.4|865|682
1712708700000|2024-04-10 00:25:00|870.12|865.72|870.95|866.55|871.1|866.7|870|865.6|593
1712709000000|2024-04-10 00:30:00|870.99|866.59|868.56|864.16|871.31|866.91|866.93|862.53|666
1712709300000|2024-04-10 00:35:00|868.57|864.17|867.6|863.2|869.93|865.53|867.28|862.88|905
1712709600000|2024-04-10 00:40:00|867.62|863.22|869.8|865.4|870.73|866.33|867.4|863|802
1712709900000|2024-04-10 00:45:00|869.85|865.45|868.36|863.96|870.68|866.28|868.25|863.85|868
1712710200000|2024-04-10 00:50:00|868.4|864|866.9|862.5|868.46|864.06|866.2|861.8|801
1712710500000|2024-04-10 00:55:00|866.95|862.55|867.75|863.35|868.15|863.75|866.55|862.15|487
1712710800000|2024-04-10 01:00:00|867.65|863.25|864.75|860.35|867.75|863.35|864.53|860.13|631
1712711100000|2024-04-10 01:05:00|864.7|860.3|863.23|858.83|864.95|860.55|862.64|858.24|765
1712711400000|2024-04-10 01:10:00|863.28|858.88|863.54|859.14|864.22|859.82|862.5|858.1|732
1712711700000|2024-04-10 01:15:00|863.56|859.16|859.87|855.47|863.56|859.16|858.89|854.49|839
1712712000000|2024-04-10 01:20:00|859.85|855.45|855.75|851.35|860.05|855.65|855.45|851.05|681
1712712300000|2024-04-10 01:25:00|855.76|851.36|860.55|856.15|861.15|856.75|855.15|850.75|408
1712712600000|2024-04-10 01:30:00|860.65|856.25|859.1|854.7|862.7|858.3|858.78|854.38|734
1712712900000|2024-04-10 01:35:00|859.03|854.63|856.07|851.67|861.05|856.65|855.75|851.35|872
1712713200000|2024-04-10 01:40:00|856.02|851.62|854.7|850.3|856.15|851.75|853.9|849.5|838
1712713500000|2024-04-10 01:45:00|854.8|850.4|855.33|850.93|857.8|853.4|852.75|848.35|913
1712713800000|2024-04-10 01:50:00|855.34|850.94|859.29|854.89|859.9|855.5|855.34|850.94|883
1712714100000|2024-04-10 01:55:00|859.35|854.95|862.21|857.81|863.08|858.68|859.25|854.85|842
1712714400000|2024-04-10 02:00:00|862.22|857.82|865.88|861.48|866.51|862.11|861.73|857.33|874
1712714700000|2024-04-10 02:05:00|865.82|861.42|864.45|860.05|866.27|861.87|863.27|858.87|931
1712715000000|2024-04-10 02:10:00|864.5|860.1|863.05|858.65|865.15|860.75|862.75|858.35|871
1712715300000|2024-04-10 02:15:00|862.95|858.55|857.34|852.94|863.15|858.75|857.05|852.65|855
1712715600000|2024-04-10 02:20:00|857.33|852.93|858.6|854.2|859.25|854.85|857.06|852.66|752
1712715900000|2024-04-10 02:25:00|858.58|854.18|856.15|851.75|860.48|856.08|855.89|851.49|810
1712716200000|2024-04-10 02:30:00|856.2|851.8|854.8|850.4|856.33|851.93|853.84|849.44|718
1712716500000|2024-04-10 02:35:00|854.81|850.41|853.83|849.43|856.34|851.94|853.61|849.21|781
1712716800000|2024-04-10 02:40:00|853.85|849.45|848.45|844.05|853.9|849.5|848.28|843.88|702
1712717100000|2024-04-10 02:45:00|848.6|844.2|849.85|845.45|851.51|847.11|846.77|842.37|937
1712717400000|2024-04-10 02:50:00|849.8|845.4|843.4|839|849.95|845.55|842.82|838.42|904
1712717700000|2024-04-10 02:55:00|843.37|838.97|846.01|841.61|847.7|843.3|843.03|838.63|870
1712718000000|2024-04-10 03:00:00|846.06|841.66|847.31|842.91|848.45|844.05|844.84|840.44|974
1712718300000|2024-04-10 03:05:00|847.32|842.92|844.4|840|847.38|842.98|842.62|838.22|963
1712718600000|2024-04-10 03:10:00|844.37|839.97|848.38|843.98|848.42|844.02|844.32|839.92|926
1712718900000|2024-04-10 03:15:00|848.37|843.97|851.03|846.63|851.45|847.05|848.19|843.79|869
1712719200000|2024-04-10 03:20:00|851.05|846.65|845.94|841.54|851.8|847.4|845.15|840.75|822
1712719500000|2024-04-10 03:25:00|845.82|841.42|848.45|844.05|849.2|844.8|845.55|841.15|912
1712719800000|2024-04-10 03:30:00|848.4|844|849.95|845.55|850.26|845.86|848.3|843.9|792
1712720100000|2024-04-10 03:35:00|849.9|845.5|850.97|846.57|851.61|847.21|849.6|845.2|725
1712720400000|2024-04-10 03:40:00|850.94|846.54|851.07|846.67|851.93|847.53|850.15|845.75|690
1712720700000|2024-04-10 03:45:00|851.03|846.63|853|848.6|853.37|848.97|849.73|845.33|799
1712721000000|2024-04-10 03:50:00|853.01|848.61|855.78|851.38|855.78|851.38|853.01|848.61|682
1712721300000|2024-04-10 03:55:00|855.73|851.33|858.8|854.4|859.25|854.85|855.5|851.1|423
1712721600000|2024-04-10 04:00:00|858.85|854.45|854.87|850.47|858.97|854.57|854.81|850.41|554
1712721900000|2024-04-10 04:05:00|854.97|850.57|858.14|853.74|858.3|853.9|854.53|850.13|714
1712722200000|2024-04-10 04:10:00|858.19|853.79|857.28|852.88|858.72|854.32|857.1|852.7|573
1712722500000|2024-04-10 04:15:00|857.32|852.92|855.51|851.11|857.32|852.92|853.85|849.45|805
1712722800000|2024-04-10 04:20:00|855.52|851.12|855.9|851.5|856.75|852.35|854.2|849.8|648
1712723100000|2024-04-10 04:25:00|855.91|851.51|855.22|850.82|857|852.6|855.06|850.66|572
1712723400000|2024-04-10 04:30:00|855.27|850.87|853.51|849.11|855.27|850.87|853.35|848.95|576
1712723700000|2024-04-10 04:35:00|853.32|848.92|853.92|849.52|854.61|850.21|852.18|847.78|617
1712724000000|2024-04-10 04:40:00|853.93|849.53|853.93|849.53|854.05|849.65|853.15|848.75|559
1712724300000|2024-04-10 04:45:00|853.92|849.52|853.1|848.7|854.1|849.7|852.81|848.41|558
1712724600000|2024-04-10 04:50:00|853.02|848.62|853.22|848.82|853.63|849.23|852.55|848.15|649
1712724900000|2024-04-10 04:55:00|853.21|848.81|854.33|849.93|855.05|850.65|853.21|848.81|622
1712725200000|2024-04-10 05:00:00|854.42|850.02|856.54|852.14|856.57|852.17|853.84|849.44|579
1712725500000|2024-04-10 05:05:00|856.52|852.12|856.73|852.33|857.08|852.68|855.7|851.3|633
1712725800000|2024-04-10 05:10:00|856.71|852.31|858.28|853.88|858.51|854.11|856.26|851.86|442
1712726100000|2024-04-10 05:15:00|858.07|853.67|857.36|852.96|859.04|854.64|857.33|852.93|611
1712726400000|2024-04-10 05:20:00|857.28|852.88|858.2|853.8|858.39|853.99|856.47|852.07|679
1712726700000|2024-04-10 05:25:00|858.15|853.75|860.2|855.8|860.2|855.8|857.95|853.55|447
1712727000000|2024-04-10 05:30:00|860.19|855.79|861.03|856.63|861.21|856.81|859.15|854.75|667
1712727300000|2024-04-10 05:35:00|861.08|856.68|859.95|855.55|862.1|857.7|859.61|855.21|690
1712727600000|2024-04-10 05:40:00|859.92|855.52|859.65|855.25|860|855.6|858.49|854.09|625
1712727900000|2024-04-10 05:45:00|859.55|855.15|859.31|854.91|859.75|855.35|858.05|853.65|607
1712728200000|2024-04-10 05:50:00|859.3|854.9|857.95|853.55|859.68|855.28|857.95|853.55|539
1712728500000|2024-04-10 05:55:00|857.98|853.58|857.3|852.9|858|853.6|856.83|852.43|483
1712728800000|2024-04-10 06:00:00|857.31|852.91|856.65|852.25|857.4|853|856.15|851.75|374
1712729100000|2024-04-10 06:05:00|856.8|852.4|859.26|854.86|859.42|855.02|856.75|852.35|451
1712729400000|2024-04-10 06:10:00|859.27|854.87|859.86|855.46|859.86|855.46|857.83|853.43|344
1712729700000|2024-04-10 06:15:00|859.76|855.36|860.96|856.56|861.45|857.05|859.45|855.05|532
1712730000000|2024-04-10 06:20:00|861|856.6|862.65|858.25|863.66|859.26|860.96|856.56|512
1712730300000|2024-04-10 06:25:00|862.61|858.21|863.82|859.42|864.02|859.62|862.36|857.96|607
1712730600000|2024-04-10 06:30:00|863.8|859.4|861.86|857.46|864.08|859.68|860.92|856.52|657
1712730900000|2024-04-10 06:35:00|862|857.6|861.38|856.98|862.45|858.05|860.73|856.33|519
1712731200000|2024-04-10 06:40:00|861.36|856.96|861.7|857.3|861.95|857.55|859.95|855.55|642
1712731500000|2024-04-10 06:45:00|861.55|857.15|860.7|856.3|861.95|857.55|860.65|856.25|479
1712731800000|2024-04-10 06:50:00|860.75|856.35|859.55|855.15|861|856.6|859.3|854.9|558
1712732100000|2024-04-10 06:55:00|859.53|855.13|858.6|854.2|859.81|855.41|858.2|853.8|504
1712732400000|2024-04-10 07:00:00|858.65|854.25|859|854.6|859.94|855.54|857.85|853.45|736
1712732700000|2024-04-10 07:05:00|859.05|854.65|858.25|853.85|859.25|854.85|858|853.6|633
1712733000000|2024-04-10 07:10:00|858.43|854.03|859.56|855.16|859.58|855.18|858.15|853.75|515
1712733300000|2024-04-10 07:15:00|859.52|855.12|858.9|854.5|860.4|856|858.7|854.3|653
1712733600000|2024-04-10 07:20:00|859|854.6|856.35|851.95|859.42|855.02|856.35|851.95|386
1712733900000|2024-04-10 07:25:00|856.29|851.89|855.55|851.15|856.29|851.89|855.05|850.65|37
1712734200000|2024-04-10 07:30:00|855.6|851.2|856.36|851.96|856.7|852.3|855.25|850.85|288
1712734500000|2024-04-10 07:35:00|856.41|852.01|857.72|853.32|858.14|853.74|856.11|851.71|475
1712734800000|2024-04-10 07:40:00|857.74|853.34|857.55|853.15|857.9|853.5|856.33|851.93|516
1712735100000|2024-04-10 07:45:00|857.57|853.17|856.32|851.92|857.85|853.45|854.93|850.53|521
1712735400000|2024-04-10 07:50:00|856.27|851.87|857.15|852.75|857.73|853.33|855.97|851.57|513
1712735700000|2024-04-10 07:55:00|857.05|852.65|855.4|851|857.05|852.65|854.41|850.01|523
1712736000000|2024-04-10 08:00:00|855.45|851.05|849|844.6|855.45|851.05|848.64|844.24|637
1712736300000|2024-04-10 08:05:00|848.99|844.59|850.21|845.81|850.73|846.33|847.01|842.61|852
1712736600000|2024-04-10 08:10:00|850.15|845.75|853|848.6|853.2|848.8|850.1|845.7|763
1712736900000|2024-04-10 08:15:00|853.03|848.63|853.12|848.72|853.46|849.06|850.57|846.17|846
1712737200000|2024-04-10 08:20:00|853.05|848.65|852.25|847.85|856.11|851.71|851.75|847.35|762
1712737500000|2024-04-10 08:25:00|852.3|847.9|853.25|848.85|853.29|848.89|850.41|846.01|861
1712737800000|2024-04-10 08:30:00|853.3|848.9|851.8|847.4|854.43|850.03|851.55|847.15|810
1712738100000|2024-04-10 08:35:00|851.85|847.45|850.45|846.05|852.85|848.45|850.1|845.7|706
1712738400000|2024-04-10 08:40:00|850.5|846.1|850.98|846.58|851.18|846.78|849.85|845.45|697
1712738700000|2024-04-10 08:45:00|851.1|846.7|850.65|846.25|851.98|847.58|849.95|845.55|672
1712739000000|2024-04-10 08:50:00|850.7|846.3|848.85|844.45|850.7|846.3|848.85|844.45|576
1712739300000|2024-04-10 08:55:00|849|844.6|849.9|845.5|850.63|846.23|848.85|844.45|674
1712739600000|2024-04-10 09:00:00|849.85|845.45|848.55|844.15|850.1|845.7|848.35|843.95|713
1712739900000|2024-04-10 09:05:00|848.5|844.1|847.35|842.95|849.45|845.05|847.26|842.86|710
1712740200000|2024-04-10 09:10:00|847.34|842.94|849.85|845.45|850.55|846.15|847.26|842.86|710
1712740500000|2024-04-10 09:15:00|849.8|845.4|851.99|847.59|852.05|847.65|849.45|845.05|660
1712740800000|2024-04-10 09:20:00|851.95|847.55|852.15|847.75|852.65|848.25|850.99|846.59|568
1712741100000|2024-04-10 09:25:00|852.05|847.65|851.1|846.7|852.45|848.05|850.85|846.45|680
1712741400000|2024-04-10 09:30:00|851.2|846.8|848.4|844|851.25|846.85|848.4|844|715
1712741700000|2024-04-10 09:35:00|848.57|844.17|847.55|843.15|848.95|844.55|845.5|841.1|489
1712742000000|2024-04-10 09:40:00|847.65|843.25|847.95|843.55|848.75|844.35|846.95|842.55|71
1712742300000|2024-04-10 09:45:00|848.15|843.75|845.85|841.45|848.95|844.55|845.25|840.85|524
1712742600000|2024-04-10 09:50:00|846.15|841.75|846.67|842.27|847.15|842.75|845.39|840.99|751
1712742900000|2024-04-10 09:55:00|846.66|842.26|849.35|844.95|849.55|845.15|846.45|842.05|794
1712743200000|2024-04-10 10:00:00|848.95|844.55|847.75|843.35|849.85|845.45|847.55|843.15|816
1712743500000|2024-04-10 10:05:00|847.81|843.41|844.29|839.89|848.1|843.7|844.24|839.84|700
1712743800000|2024-04-10 10:10:00|844.35|839.95|843.55|839.15|844.76|840.36|843.25|838.85|537
1712744100000|2024-04-10 10:15:00|843.62|839.22|841.1|836.7|843.85|839.45|839.95|835.55|714
1712744400000|2024-04-10 10:20:00|841.2|836.8|840.4|836|841.32|836.92|839.05|834.65|821
1712744700000|2024-04-10 10:25:00|840.69|836.29|839.95|835.55|841.35|836.95|839.25|834.85|801
1712745000000|2024-04-10 10:30:00|840|835.6|838.95|834.55|840.39|835.99|838.15|833.75|747
1712745300000|2024-04-10 10:35:00|838.9|834.5|840.75|836.35|840.76|836.36|837.25|832.85|784
1712745600000|2024-04-10 10:40:00|840.73|836.33|842.32|837.92|842.35|837.95|840|835.6|724
1712745900000|2024-04-10 10:45:00|842.3|837.9|842.15|837.75|843.14|838.74|841.45|837.05|702
1712746200000|2024-04-10 10:50:00|842.35|837.95|847.5|843.1|848.35|843.95|839.75|835.35|859
1712746500000|2024-04-10 10:55:00|847.55|843.15|844.75|840.35|848.03|843.63|844.75|840.35|806
1712746800000|2024-04-10 11:00:00|844.85|840.45|843.47|839.07|844.99|840.59|842.45|838.05|714
1712747100000|2024-04-10 11:05:00|843.3|838.9|843.56|839.16|844.45|840.05|842.55|838.15|781
1712747400000|2024-04-10 11:10:00|843.61|839.21|845.1|840.7|845.2|840.8|843.35|838.95|110
1712747700000|2024-04-10 11:15:00|845.15|840.75|845.25|840.85|845.7|841.3|844.6|840.2|175
1712748000000|2024-04-10 11:20:00|845.4|841|846.57|842.17|846.82|842.42|844.65|840.25|647
1712748300000|2024-04-10 11:25:00|846.62|842.22|846.5|842.1|846.8|842.4|846.25|841.85|554
1712748600000|2024-04-10 11:30:00|846.45|842.05|846.88|842.48|847.05|842.65|845.85|841.45|507
1712748900000|2024-04-10 11:35:00|846.9|842.5|845.64|841.24|847.28|842.88|845.25|840.85|586
1712749200000|2024-04-10 11:40:00|845.67|841.27|845.25|840.85|845.76|841.36|844.15|839.75|631
1712749500000|2024-04-10 11:45:00|845.2|840.8|843.07|838.67|845.95|841.55|842.85|838.45|608
1712749800000|2024-04-10 11:50:00|843.05|838.65|842.58|838.18|843.33|838.93|842.55|838.15|645
1712750100000|2024-04-10 11:55:00|842.7|838.3|844.9|840.5|845.07|840.67|842.55|838.15|503
1712750400000|2024-04-10 12:00:00|844.95|840.55|842.49|838.09|846.4|842|842.35|837.95|679
1712750700000|2024-04-10 12:05:00|842.3|837.9|842.5|838.1|843.55|839.15|841.45|837.05|684
1712751000000|2024-04-10 12:10:00|842.45|838.05|839.55|835.15|842.65|838.25|838.25|833.85|673
1712751300000|2024-04-10 12:15:00|839.4|835|837.54|833.14|839.4|835|837.15|832.75|756
1712751600000|2024-04-10 12:20:00|837.55|833.15|837.22|832.82|839.65|835.25|836.75|832.35|685
1712751900000|2024-04-10 12:25:00|837.26|832.86|841.8|837.4|841.97|837.57|835.38|830.98|749
1712752200000|2024-04-10 12:30:00|841.73|837.33|831.55|827.15|841.76|837.36|829.81|825.41|981
1712752500000|2024-04-10 12:35:00|831.5|827.1|816.57|812.17|832.15|827.75|816.41|812.01|931
1712752800000|2024-04-10 12:40:00|816.58|812.18|825.28|820.88|825.5|821.1|814.67|810.27|1048
1712753100000|2024-04-10 12:45:00|825|820.6|829.57|825.17|830.02|825.62|823.22|818.82|1045
1712753400000|2024-04-10 12:50:00|829.51|825.11|829.43|825.03|831.48|827.08|826.65|822.25|1009
1712753700000|2024-04-10 12:55:00|829.4|825|828.37|823.97|829.61|825.21|826.55|822.15|893
1712754000000|2024-04-10 13:00:00|828.38|823.98|825.8|821.4|828.43|824.03|824.41|820.01|979
1712754300000|2024-04-10 13:05:00|825.75|821.35|822.25|817.85|826.85|822.45|822.1|817.7|902
1712754600000|2024-04-10 13:10:00|822.3|817.9|822.85|818.45|825.26|820.86|821.55|817.15|910
1712754900000|2024-04-10 13:15:00|822.8|818.4|824.6|820.2|826.5|822.1|822.7|818.3|837
1712755200000|2024-04-10 13:20:00|824.59|820.19|823.2|818.8|825.05|820.65|822.35|817.95|850
1712755500000|2024-04-10 13:25:00|823.21|818.81|822.47|818.07|823.58|819.18|821.13|816.73|849
1712755800000|2024-04-10 13:30:00|822.75|818.35|824.07|819.67|825.53|821.13|821.51|817.11|961
1712756100000|2024-04-10 13:35:00|824.04|819.64|823.97|819.57|825.46|821.06|823.15|818.75|941
1712756400000|2024-04-10 13:40:00|823.88|819.48|826.95|822.55|827|822.6|822.8|818.4|856
1712756700000|2024-04-10 13:45:00|826.9|822.5|822.25|817.85|826.96|822.56|822.22|817.82|830
1712757000000|2024-04-10 13:50:00|822.3|817.9|828.65|824.25|829|824.6|822.25|817.85|889
1712757300000|2024-04-10 13:55:00|828.6|824.2|829.57|825.17|830.2|825.8|827.44|823.04|850
1712757600000|2024-04-10 14:00:00|829.56|825.16|826.09|821.69|829.78|825.38|826.05|821.65|800
1712757900000|2024-04-10 14:05:00|826.15|821.75|830.77|826.37|831.05|826.65|825.9|821.5|898
1712758200000|2024-04-10 14:10:00|830.7|826.3|828.85|824.45|831.17|826.77|828.65|824.25|686
1712758500000|2024-04-10 14:15:00|828.81|824.41|830.9|826.5|831.11|826.71|827.45|823.05|754
1712758800000|2024-04-10 14:20:00|830.85|826.45|833.95|829.55|834.05|829.65|830.8|826.4|676
1712759100000|2024-04-10 14:25:00|833.96|829.56|832.4|828|835.28|830.88|832.25|827.85|699
1712759400000|2024-04-10 14:30:00|832.45|828.05|831.93|827.53|833.29|828.89|830.48|826.08|822
1712759700000|2024-04-10 14:35:00|832|827.6|834.25|829.85|834.95|830.55|830.9|826.5|778
1712760000000|2024-04-10 14:40:00|834.35|829.95|836.67|832.27|837.77|833.37|833.75|829.35|835
1712760300000|2024-04-10 14:45:00|836.55|832.15|835.4|831|837.52|833.12|834.55|830.15|897
1712760600000|2024-04-10 14:50:00|835.43|831.03|835.12|830.72|836.43|832.03|834.1|829.7|831
1712760900000|2024-04-10 14:55:00|835.14|830.74|834.95|830.55|835.42|831.02|833.85|829.45|807
1712761200000|2024-04-10 15:00:00|834.9|830.5|831.54|827.14|835.49|831.09|831.51|827.11|687
1712761500000|2024-04-10 15:05:00|831.59|827.19|830.55|826.15|832.48|828.08|830.07|825.67|641
1712761800000|2024-04-10 15:10:00|830.53|826.13|831.8|827.4|831.92|827.52|829.54|825.14|735
1712762100000|2024-04-10 15:15:00|831.82|827.42|830.9|826.5|832.38|827.98|830.51|826.11|821
1712762400000|2024-04-10 15:20:00|830.95|826.55|831.57|827.17|833.06|828.66|830.55|826.15|724
1712762700000|2024-04-10 15:25:00|831.61|827.21|833.65|829.25|833.9|829.5|830.55|826.15|734
1712763000000|2024-04-10 15:30:00|833.62|829.22|834.6|830.2|834.9|830.5|831.95|827.55|801
1712763300000|2024-04-10 15:35:00|834.57|830.17|833.7|829.3|835.95|831.55|833.65|829.25|796
1712763600000|2024-04-10 15:40:00|833.75|829.35|832.11|827.71|833.91|829.51|831.79|827.39|707
1712763900000|2024-04-10 15:45:00|832.12|827.72|832.05|827.65|833.28|828.88|831.65|827.25|822
1712764200000|2024-04-10 15:50:00|832.17|827.77|833.98|829.58|834.19|829.79|831.7|827.3|749
1712764500000|2024-04-10 15:55:00|834.02|829.62|833.17|828.77|834.28|829.88|832.95|828.55|578
1712764800000|2024-04-10 16:00:00|833.25|828.85|833.71|829.31|834.3|829.9|831.15|826.75|746
1712765100000|2024-04-10 16:05:00|833.66|829.26|832.63|828.23|834.11|829.71|831.75|827.35|791
1712765400000|2024-04-10 16:10:00|832.65|828.25|832.45|828.05|834.08|829.68|832.23|827.83|818
1712765700000|2024-04-10 16:15:00|832.55|828.15|828.85|824.45|832.88|828.48|828.69|824.29|761
1712766000000|2024-04-10 16:20:00|828.71|824.31|830.35|825.95|830.45|826.05|828.53|824.13|593
1712766300000|2024-04-10 16:25:00|830.61|826.21|833.45|829.05|834.25|829.85|830.35|825.95|617
1712766600000|2024-04-10 16:30:00|833.67|829.27|837.29|832.89|837.58|833.18|832.05|827.65|752
1712766900000|2024-04-10 16:35:00|837.24|832.84|838.45|834.05|838.65|834.25|835.77|831.37|808
1712767200000|2024-04-10 16:40:00|838.05|833.65|837.65|833.25|838.45|834.05|835.85|831.45|819
1712767500000|2024-04-10 16:45:00|837.85|833.45|838.45|834.05|839.88|835.48|837.32|832.92|798
1712767800000|2024-04-10 16:50:00|838.39|833.99|840.27|835.87|840.51|836.11|837.25|832.85|794
1712768100000|2024-04-10 16:55:00|840.3|835.9|841.44|837.04|842.37|837.97|839.73|835.33|706
1712768400000|2024-04-10 17:00:00|841.45|837.05|837.72|833.32|841.75|837.35|837.51|833.11|832
1712768700000|2024-04-10 17:05:00|837.71|833.31|838.15|833.75|838.56|834.16|836.65|832.25|799
1712769000000|2024-04-10 17:10:00|838.2|833.8|839.15|834.75|839.45|835.05|837.31|832.91|691
1712769300000|2024-04-10 17:15:00|839.05|834.65|841.05|836.65|841.25|836.85|838|833.6|788
1712769600000|2024-04-10 17:20:00|841.45|837.05|844.6|840.2|845.35|840.95|840.5|836.1|860
1712769900000|2024-04-10 17:25:00|844.65|840.25|842.9|838.5|845.83|841.43|842.41|838.01|820
1712770200000|2024-04-10 17:30:00|842.8|838.4|840.85|836.45|843.68|839.28|840.29|835.89|901
1712770500000|2024-04-10 17:35:00|840.82|836.42|838.87|834.47|841.02|836.62|838.85|834.45|776
1712770800000|2024-04-10 17:40:00|839.07|834.67|838.97|834.57|839.32|834.92|837.24|832.84|815
1712771100000|2024-04-10 17:45:00|838.95|834.55|838.05|833.65|839.15|834.75|837.62|833.22|756
1712771400000|2024-04-10 17:50:00|838.1|833.7|839.45|835.05|840.45|836.05|837.95|833.55|789
1712771700000|2024-04-10 17:55:00|839.4|835|838.85|834.45|840.05|835.65|838.55|834.15|650
1712772000000|2024-04-10 18:00:00|838.84|834.44|837.21|832.81|839.2|834.8|836.85|832.45|716
1712772300000|2024-04-10 18:05:00|837.18|832.78|834.95|830.55|837.45|833.05|834.85|830.45|599
1712772600000|2024-04-10 18:10:00|834.8|830.4|836.3|831.9|836.45|832.05|834.25|829.85|719
1712772900000|2024-04-10 18:15:00|836.43|832.03|831.1|826.7|836.75|832.35|830.8|826.4|790
1712773200000|2024-04-10 18:20:00|831.07|826.67|831.17|826.77|832.35|827.95|830.57|826.17|688
1712773500000|2024-04-10 18:25:00|831.35|826.95|830.22|825.82|832.25|827.85|830.15|825.75|580
1712773800000|2024-04-10 18:30:00|830.16|825.76|827.53|823.13|830.17|825.77|826.13|821.73|810
1712774100000|2024-04-10 18:35:00|827.65|823.25|830.1|825.7|830.5|826.1|827.35|822.95|693
1712774400000|2024-04-10 18:40:00|830.05|825.65|833.1|828.7|833.2|828.8|830.05|825.65|548
1712774700000|2024-04-10 18:45:00|833.12|828.72|831.4|827|833.15|828.75|830.9|826.5|645
1712775000000|2024-04-10 18:50:00|831.45|827.05|831.6|827.2|833.18|828.78|830.85|826.45|704
1712775300000|2024-04-10 18:55:00|831.55|827.15|828.9|824.5|831.6|827.2|827.95|823.55|689
1712775600000|2024-04-10 19:00:00|828.85|824.45|827.15|822.75|828.95|824.55|826.55|822.15|730
1712775900000|2024-04-10 19:05:00|827.05|822.65|827.55|823.15|828.75|824.35|826.85|822.45|562
1712776200000|2024-04-10 19:10:00|827.65|823.25|829.35|824.95|829.35|824.95|826.91|822.51|87
1712776500000|2024-04-10 19:15:00|829.45|825.05|830.48|826.08|830.75|826.35|829.1|824.7|253
1712776800000|2024-04-10 19:20:00|830.4|826|831.3|826.9|831.56|827.16|830.05|825.65|541
1712777100000|2024-04-10 19:25:00|831.25|826.85|832|827.6|833.55|829.15|830.65|826.25|565
1712777400000|2024-04-10 19:30:00|832.05|827.65|831.7|827.3|832.25|827.85|830.21|825.81|588
1712777700000|2024-04-10 19:35:00|831.85|827.45|832.61|828.21|833.85|829.45|831.65|827.25|625
1712778000000|2024-04-10 19:40:00|832.55|828.15|835.03|830.63|835.45|831.05|832.25|827.85|666
1712778300000|2024-04-10 19:45:00|835|830.6|836.69|832.29|836.9|832.5|834.65|830.25|587
1712778600000|2024-04-10 19:50:00|836.6|832.2|837.65|833.25|837.85|833.45|835.65|831.25|718
1712778900000|2024-04-10 19:55:00|837.6|833.2|839|834.6|839|834.6|836.25|831.85|777
1712779200000|2024-04-10 20:00:00|839.05|834.65|837.85|833.45|839.31|834.91|837.15|832.75|693
1712779500000|2024-04-10 20:05:00|837.84|833.44|839.13|834.73|839.45|835.05|837.35|832.95|504
1712779800000|2024-04-10 20:10:00|839.15|834.75|841.15|836.75|841.5|837.1|839.05|834.65|558
1712780100000|2024-04-10 20:15:00|841.2|836.8|842.15|837.75|842.15|837.75|840.4|836|459
1712780400000|2024-04-10 20:20:00|842.1|837.7|841.38|836.98|844.25|839.85|841.38|836.98|621
1712780700000|2024-04-10 20:25:00|841.4|837|839.25|834.85|841.8|837.4|839.2|834.8|625
1712781000000|2024-04-10 20:30:00|839.29|834.89|840.2|835.8|841.35|836.95|839.15|834.75|494
1712781300000|2024-04-10 20:35:00|840.25|835.85|839.5|835.1|840.3|835.9|839.29|834.89|273
1712781600000|2024-04-10 20:40:00|839.51|835.11|841.15|836.75|841.75|837.35|839.51|835.11|329
1712781900000|2024-04-10 20:45:00|841.1|836.7|840.55|836.15|841.15|836.75|839.9|835.5|219
1712782200000|2024-04-10 20:50:00|840.54|836.14|840.41|836.01|840.95|836.55|840|835.6|264
1712782500000|2024-04-10 20:55:00|840.39|835.99|838.87|834.47|840.55|836.15|838.68|834.28|304
1712782800000|2024-04-10 21:00:00|838.81|834.41|838.7|834.3|838.81|834.41|837.98|833.58|149
1712783100000|2024-04-10 21:05:00|838.71|834.31|838.57|834.17|840.8|836.4|838.44|834.04|244
1712783400000|2024-04-10 21:10:00|838.58|834.18|838.6|834.2|839.37|834.97|838.14|833.74|358
1712783700000|2024-04-10 21:15:00|838.58|834.18|839.24|834.84|839.25|834.85|837.99|833.59|339
1712784000000|2024-04-10 21:20:00|839.23|834.83|839.46|835.06|839.66|835.26|838.81|834.41|239
1712784300000|2024-04-10 21:25:00|839.47|835.07|838.74|834.34|839.47|835.07|838.58|834.18|367
1712784600000|2024-04-10 21:30:00|838.7|834.3|839.87|835.47|840.57|836.17|838.65|834.25|331
1712784900000|2024-04-10 21:35:00|839.9|835.5|840.39|835.99|840.58|836.18|839.87|835.47|210
1712785200000|2024-04-10 21:40:00|840.11|835.71|839.24|834.84|840.23|835.83|839.21|834.81|319
1712785500000|2024-04-10 21:45:00|839.22|834.82|840.32|835.92|840.32|835.92|839.22|834.82|278
1712785800000|2024-04-10 21:50:00|840.33|835.93|841.22|836.82|841.23|836.83|840.32|835.92|290
1712786100000|2024-04-10 21:55:00|841.19|836.79|843.05|838.65|843.05|838.65|841.19|836.79|172
1712786400000|2024-04-10 22:00:00|843.15|838.75|845.75|841.35|845.75|841.35|843.05|838.65|560
1712786700000|2024-04-10 22:05:00|845.7|841.3|847.15|842.75|847.15|842.75|845.65|841.25|435
1712787000000|2024-04-10 22:10:00|847.25|842.85|847.75|843.35|848.25|843.85|847|842.6|548
1712787300000|2024-04-10 22:15:00|847.87|843.47|847.25|842.85|849.15|844.75|847.15|842.75|563
1712787600000|2024-04-10 22:20:00|847.21|842.81|849.2|844.8|849.57|845.17|847.2|842.8|664
1712787900000|2024-04-10 22:25:00|849.15|844.75|849.15|844.75|850.4|846|847.95|843.55|728
1712788200000|2024-04-10 22:30:00|849.09|844.69|849.76|845.36|850.05|845.65|847.7|843.3|828
1712788500000|2024-04-10 22:35:00|849.8|845.4|848.97|844.57|850.05|845.65|848.55|844.15|745
1712788800000|2024-04-10 22:40:00|849.1|844.7|849.65|845.25|850.25|845.85|848.65|844.25|589
1712789100000|2024-04-10 22:45:00|849.7|845.3|848.9|844.5|849.8|845.4|848.45|844.05|444
1712789400000|2024-04-10 22:50:00|848.85|844.45|848.56|844.16|849.25|844.85|847.95|843.55|152
1712789700000|2024-04-10 22:55:00|848.64|844.24|847.25|842.85|848.88|844.48|847.25|842.85|92
1712790000000|2024-04-10 23:00:00|847.3|842.9|847.04|842.64|848.75|844.35|846.95|842.55|425
1712790300000|2024-04-10 23:05:00|847.05|842.65|847.52|843.12|848.6|844.2|846.35|841.95|412
1712790600000|2024-04-10 23:10:00|847.47|843.07|846.25|841.85|847.54|843.14|846.23|841.83|440
1712790900000|2024-04-10 23:15:00|846.3|841.9|844.45|840.05|846.45|842.05|844.39|839.99|440
1712791200000|2024-04-10 23:20:00|844.4|840|843.95|839.55|845.59|841.19|843.55|839.15|231
1712791500000|2024-04-10 23:25:00|844|839.6|844.75|840.35|844.95|840.55|843.17|838.77|226
1712791800000|2024-04-10 23:30:00|844.8|840.4|843.73|839.33|845.3|840.9|843.55|839.15|390
1712792100000|2024-04-10 23:35:00|843.55|839.15|844.35|839.95|844.65|840.25|843.55|839.15|236
1712792400000|2024-04-10 23:40:00|844.4|840|844.74|840.34|844.75|840.35|843.75|839.35|230
1712792700000|2024-04-10 23:45:00|844.7|840.3|843.81|839.41|844.75|840.35|843.25|838.85|373
1712793000000|2024-04-10 23:50:00|843.65|839.25|843.25|838.85|843.81|839.41|843.05|838.65|265
1712793300000|2024-04-10 23:55:00|843.46|839.06|843.42|839.02|844.45|840.05|843.25|838.85|336
1712793600000|2024-04-11 00:00:00|843.46|839.06|840.13|835.73|843.46|839.06|840.07|835.67|496
1712793900000|2024-04-11 00:05:00|840.15|835.75|838.25|833.85|840.95|836.55|837.65|833.25|590
1712794200000|2024-04-11 00:10:00|838.23|833.83|838.6|834.2|841|836.6|836.91|832.51|580
1712794500000|2024-04-11 00:15:00|838.55|834.15|838.53|834.13|839.45|835.05|837.4|833|649
1712794800000|2024-04-11 00:20:00|838.5|834.1|838.9|834.5|839.65|835.25|837.35|832.95|597
1712795100000|2024-04-11 00:25:00|838.85|834.45|839.87|835.47|840.8|836.4|838.85|834.45|567
1712795400000|2024-04-11 00:30:00|839.85|835.45|840.55|836.15|840.85|836.45|839.15|834.75|484
1712795700000|2024-04-11 00:35:00|840.6|836.2|841.56|837.16|841.65|837.25|840.35|835.95|444
1712796000000|2024-04-11 00:40:00|841.6|837.2|842.4|838|842.85|838.45|841.6|837.2|335
1712796300000|2024-04-11 00:45:00|842.35|837.95|840.94|836.54|842.55|838.15|840.4|836|439
1712796600000|2024-04-11 00:50:00|840.89|836.49|840.8|836.4|841.15|836.75|840.35|835.95|409
1712796900000|2024-04-11 00:55:00|840.78|836.38|841.85|837.45|842.35|837.95|840.25|835.85|449
1712797200000|2024-04-11 01:00:00|841.8|837.4|842.45|838.05|843|838.6|840.65|836.25|527
1712797500000|2024-04-11 01:05:00|842.55|838.15|841.75|837.35|842.7|838.3|841.5|837.1|585
1712797800000|2024-04-11 01:10:00|841.7|837.3|841|836.6|841.7|837.3|840.45|836.05|603
1712798100000|2024-04-11 01:15:00|840.98|836.58|841.35|836.95|841.5|837.1|840.2|835.8|527
1712798400000|2024-04-11 01:20:00|841.27|836.87|841.58|837.18|842.5|838.1|841|836.6|530
1712798700000|2024-04-11 01:25:00|841.15|836.75|837.81|833.41|841.58|837.18|837.81|833.41|402
1712799000000|2024-04-11 01:30:00|837.98|833.58|839.69|835.29|840.9|836.5|837.1|832.7|566
1712799300000|2024-04-11 01:35:00|839.83|835.43|840.6|836.2|841.15|836.75|839.69|835.29|604
1712799600000|2024-04-11 01:40:00|840.55|836.15|838.75|834.35|840.85|836.45|838.67|834.27|394
1712799900000|2024-04-11 01:45:00|838.65|834.25|837.58|833.18|838.8|834.4|837.18|832.78|587
1712800200000|2024-04-11 01:50:00|837.63|833.23|838.85|834.45|839.67|835.27|837.56|833.16|533
1712800500000|2024-04-11 01:55:00|838.94|834.54|839.45|835.05|839.45|835.05|838.93|834.53|314
1712800800000|2024-04-11 02:00:00|839.4|835|838.52|834.12|839.62|835.22|837.45|833.05|440
1712801100000|2024-04-11 02:05:00|838.3|833.9|841.8|837.4|842.05|837.65|837.69|833.29|431
1712801400000|2024-04-11 02:10:00|841.75|837.35|840.35|835.95|842.15|837.75|840.23|835.83|360
1712801700000|2024-04-11 02:15:00|840.39|835.99|839.75|835.35|841.75|837.35|839.7|835.3|418
1712802000000|2024-04-11 02:20:00|839.83|835.43|840.4|836|840.85|836.45|839.55|835.15|510
1712802300000|2024-04-11 02:25:00|840.39|835.99|841.17|836.77|842.2|837.8|840.32|835.92|380
1712802600000|2024-04-11 02:30:00|841.16|836.76|841.05|836.65|841.95|837.55|840.5|836.1|365
1712802900000|2024-04-11 02:35:00|841.04|836.64|841.4|837|842.05|837.65|839.78|835.38|404
1712803200000|2024-04-11 02:40:00|841.34|836.94|842.39|837.99|842.45|838.05|840.83|836.43|415
1712803500000|2024-04-11 02:45:00|842.38|837.98|843.87|839.47|846.11|841.71|842.36|837.96|501
1712803800000|2024-04-11 02:50:00|843.85|839.45|841.9|837.5|843.85|839.45|841.61|837.21|610
1712804100000|2024-04-11 02:55:00|841.89|837.49|844.25|839.85|844.5|840.1|841.84|837.44|563
1712804400000|2024-04-11 03:00:00|844.15|839.75|842.8|838.4|845.04|840.64|842.6|838.2|580
1712804700000|2024-04-11 03:05:00|842.78|838.38|843.05|838.65|843.45|839.05|841.69|837.29|508
1712805000000|2024-04-11 03:10:00|843|838.6|843.05|838.65|843.9|839.5|842.85|838.45|312
1712805300000|2024-04-11 03:15:00|843.04|838.64|842.44|838.04|843.05|838.65|842.21|837.81|321
1712805600000|2024-04-11 03:20:00|842.45|838.05|844.15|839.75|844.63|840.23|842.44|838.04|550
1712805900000|2024-04-11 03:25:00|844.45|840.05|844.01|839.61|844.95|840.55|843.68|839.28|469
1712806200000|2024-04-11 03:30:00|843.96|839.56|843.4|839|844.1|839.7|842.55|838.15|299
1712806500000|2024-04-11 03:35:00|843.44|839.04|844.56|840.16|844.63|840.23|842.85|838.45|444
1712806800000|2024-04-11 03:40:00|844.61|840.21|844|839.6|844.61|840.21|842.74|838.34|549
1712807100000|2024-04-11 03:45:00|843.95|839.55|843.71|839.31|844.25|839.85|842.4|838|477
1712807400000|2024-04-11 03:50:00|843.85|839.45|844.47|840.07|845|840.6|843.15|838.75|521
1712807700000|2024-04-11 03:55:00|844.46|840.06|845|840.6|845.05|840.65|843.25|838.85|523
1712808000000|2024-04-11 04:00:00|845.01|840.61|842.07|837.67|845.85|841.45|842.01|837.61|759
1712808300000|2024-04-11 04:05:00|842|837.6|841.57|837.17|842.52|838.12|840.86|836.46|716
1712808600000|2024-04-11 04:10:00|841.46|837.06|841.06|836.66|841.7|837.3|840.58|836.18|552
1712808900000|2024-04-11 04:15:00|841.07|836.67|838.15|833.75|841.12|836.72|837.8|833.4|617
1712809200000|2024-04-11 04:20:00|838.01|833.61|838.07|833.67|838.42|834.02|837.03|832.63|627
1712809500000|2024-04-11 04:25:00|838.06|833.66|837.83|833.43|839|834.6|837.68|833.28|546
1712809800000|2024-04-11 04:30:00|837.82|833.42|838.28|833.88|838.77|834.37|837.23|832.83|687
1712810100000|2024-04-11 04:35:00|838.22|833.82|837.33|832.93|838.36|833.96|836.45|832.05|568
1712810400000|2024-04-11 04:40:00|837.34|832.94|838.61|834.21|838.9|834.5|836.9|832.5|490
1712810700000|2024-04-11 04:45:00|838.56|834.16|838.65|834.25|839.05|834.65|837.46|833.06|596
1712811000000|2024-04-11 04:50:00|838.64|834.24|840.98|836.58|841.05|836.65|838.53|834.13|567
1712811300000|2024-04-11 04:55:00|841|836.6|840.33|835.93|841.05|836.65|840.33|835.93|556
1712811600000|2024-04-11 05:00:00|840.4|836|841.3|836.9|841.35|836.95|839.85|835.45|523
1712811900000|2024-04-11 05:05:00|841.35|836.95|842.08|837.68|842.14|837.74|840.84|836.44|508
1712812200000|2024-04-11 05:10:00|842.03|837.63|843.05|838.65|843.05|838.65|841.51|837.11|143
1712812500000|2024-04-11 05:15:00|843.06|838.66|841.21|836.81|843.07|838.67|841.06|836.66|271
1712812800000|2024-04-11 05:20:00|841.2|836.8|840.35|835.95|841.21|836.81|840.2|835.8|506
1712813100000|2024-04-11 05:25:00|840.4|836|840.6|836.2|841.12|836.72|840.31|835.91|440
1712813400000|2024-04-11 05:30:00|840.55|836.15|840.15|835.75|840.6|836.2|839.44|835.04|558
1712813700000|2024-04-11 05:35:00|840.13|835.73|839.9|835.5|840.35|835.95|839.45|835.05|594
1712814000000|2024-04-11 05:40:00|839.85|835.45|839.51|835.11|840.1|835.7|838.98|834.58|434
1712814300000|2024-04-11 05:45:00|839.5|835.1|841.12|836.72|841.12|836.72|839.19|834.79|631
1712814600000|2024-04-11 05:50:00|841.09|836.69|841.71|837.31|841.8|837.4|840.85|836.45|437
1712814900000|2024-04-11 05:55:00|841.75|837.35|842.55|838.15|842.65|838.25|841.17|836.77|364
1712815200000|2024-04-11 06:00:00|842.59|838.19|844.25|839.85|844.25|839.85|842.4|838|490
1712815500000|2024-04-11 06:05:00|844.33|839.93|843.65|839.25|846.34|841.94|843.62|839.22|645
1712815800000|2024-04-11 06:10:00|843.54|839.14|845.97|841.57|846.05|841.65|843.54|839.14|479
1712816100000|2024-04-11 06:15:00|845.94|841.54|844.13|839.73|846.65|842.25|843.74|839.34|541
1712816400000|2024-04-11 06:20:00|844.12|839.72|844.42|840.02|844.85|840.45|843.19|838.79|478
1712816700000|2024-04-11 06:25:00|844.46|840.06|844.36|839.96|845.06|840.66|844.29|839.89|466
1712817000000|2024-04-11 06:30:00|844.38|839.98|844.86|840.46|845.29|840.89|844.27|839.87|662
1712817300000|2024-04-11 06:35:00|844.87|840.47|844.14|839.74|845.35|840.95|843.95|839.55|600
1712817600000|2024-04-11 06:40:00|844.15|839.75|844.59|840.19|845.28|840.88|843.98|839.58|672
1712817900000|2024-04-11 06:45:00|844.6|840.2|845.55|841.15|845.7|841.3|844.51|840.11|632
1712818200000|2024-04-11 06:50:00|845.5|841.1|845.91|841.51|846.55|842.15|844.75|840.35|521
1712818500000|2024-04-11 06:55:00|845.93|841.53|845.55|841.15|846.06|841.66|844.75|840.35|560
1712818800000|2024-04-11 07:00:00|845.49|841.09|847.65|843.25|847.65|843.25|845.49|841.09|106
1712819100000|2024-04-11 07:05:00|847.55|843.15|849.45|845.05|849.45|845.05|847.25|842.85|60
1712819400000|2024-04-11 07:10:00|849.25|844.85|847.65|843.25|849.85|845.45|847.55|843.15|91
1712819700000|2024-04-11 07:15:00|847.55|843.15|850.05|845.65|850.45|846.05|847.35|842.95|666
1712820000000|2024-04-11 07:20:00|850|845.6|851.75|847.35|852.05|847.65|849.48|845.08|665
1712820300000|2024-04-11 07:25:00|851.82|847.42|851.2|846.8|854.25|849.85|850.85|846.45|583
1712820600000|2024-04-11 07:30:00|851.15|846.75|851.05|846.65|851.2|846.8|848.92|844.52|595
1712820900000|2024-04-11 07:35:00|851.13|846.73|847.85|843.45|851.35|846.95|847.73|843.33|362
1712821200000|2024-04-11 07:40:00|847.92|843.52|849.65|845.25|850.15|845.75|847.38|842.98|538
1712821500000|2024-04-11 07:45:00|849.55|845.15|851.3|846.9|851.35|846.95|849.48|845.08|512
1712821800000|2024-04-11 07:50:00|851.35|846.95|850.13|845.73|851.35|846.95|849.6|845.2|519
1712822100000|2024-04-11 07:55:00|850.25|845.85|848.6|844.2|850.4|846|848.47|844.07|409
1712822400000|2024-04-11 08:00:00|848.65|844.25|848.02|843.62|849.85|845.45|848.02|843.62|583
1712822700000|2024-04-11 08:05:00|848.15|843.75|848.64|844.24|849.05|844.65|847.49|843.09|459
1712823000000|2024-04-11 08:10:00|848.62|844.22|849.5|845.1|850.25|845.85|848.61|844.21|500
1712823300000|2024-04-11 08:15:00|849.53|845.13|850.6|846.2|850.75|846.35|848.3|843.9|511
1712823600000|2024-04-11 08:20:00|850.63|846.23|849.75|845.35|851.25|846.85|849.16|844.76|516
1712823900000|2024-04-11 08:25:00|849.74|845.34|849.95|845.55|850.4|846|849.4|845|319
1712824200000|2024-04-11 08:30:00|850.04|845.64|850.9|846.5|851.45|847.05|849.15|844.75|436
1712824500000|2024-04-11 08:35:00|850.85|846.45|850.9|846.5|851.45|847.05|850.49|846.09|416
1712824800000|2024-04-11 08:40:00|850.85|846.45|852.23|847.83|852.65|848.25|850.8|846.4|697
1712825100000|2024-04-11 08:45:00|852.15|847.75|853.4|849|853.5|849.1|851.15|846.75|557
1712825400000|2024-04-11 08:50:00|853.35|848.95|854.35|849.95|854.4|850|852.75|848.35|689
1712825700000|2024-04-11 08:55:00|854.34|849.94|852.08|847.68|854.35|849.95|851.76|847.36|535
1712826000000|2024-04-11 09:00:00|852.16|847.76|849.77|845.37|852.34|847.94|849.21|844.81|390
1712826300000|2024-04-11 09:05:00|849.81|845.41|849.14|844.74|850.05|845.65|848.29|843.89|161
1712826600000|2024-04-11 09:10:00|849.15|844.75|848.95|844.55|849.6|845.2|848.4|844|367
1712826900000|2024-04-11 09:15:00|848.9|844.5|848.95|844.55|849.9|845.5|848.33|843.93|456
1712827200000|2024-04-11 09:20:00|848.8|844.4|847.24|842.84|849.35|844.95|846.95|842.55|381
1712827500000|2024-04-11 09:25:00|847.23|842.83|846.25|841.85|847.23|842.83|845.54|841.14|361
1712827800000|2024-04-11 09:30:00|846.2|841.8|845.35|840.95|846.4|842|844.49|840.09|421
1712828100000|2024-04-11 09:35:00|845.15|840.75|844.49|840.09|845.15|840.75|844.15|839.75|283
1712828400000|2024-04-11 09:40:00|844.53|840.13|844.85|840.45|845.5|841.1|844.47|840.07|418
1712828700000|2024-04-11 09:45:00|844.8|840.4|843.52|839.12|845.2|840.8|843.46|839.06|340
1712829000000|2024-04-11 09:50:00|843.51|839.11|842.85|838.45|843.8|839.4|842.15|837.75|531
1712829300000|2024-04-11 09:55:00|842.8|838.4|842.15|837.75|844.2|839.8|841.9|837.5|631
1712829600000|2024-04-11 10:00:00|842.2|837.8|843.8|839.4|844.05|839.65|842.05|837.65|625
1712829900000|2024-04-11 10:05:00|843.75|839.35|843.73|839.33|844.45|840.05|843.05|838.65|563
1712830200000|2024-04-11 10:10:00|843.75|839.35|841.55|837.15|843.95|839.55|840.85|836.45|455
1712830500000|2024-04-11 10:15:00|841.5|837.1|843.16|838.76|843.75|839.35|841.5|837.1|147
1712830800000|2024-04-11 10:20:00|843.15|838.75|843.5|839.1|844|839.6|842.8|838.4|319
1712831100000|2024-04-11 10:25:00|843.45|839.05|843.35|838.95|843.75|839.35|843.15|838.75|347
1712831400000|2024-04-11 10:30:00|843.45|839.05|843.33|838.93|843.95|839.55|843.24|838.84|463
1712831700000|2024-04-11 10:35:00|843.35|838.95|840.07|835.67|843.55|839.15|839.92|835.52|530
1712832000000|2024-04-11 10:40:00|840.26|835.86|839.97|835.57|840.45|836.05|839.3|834.9|556
1712832300000|2024-04-11 10:45:00|839.99|835.59|840.73|836.33|841.3|836.9|839.25|834.85|684
1712832600000|2024-04-11 10:50:00|840.71|836.31|840.2|835.8|840.95|836.55|839.16|834.76|615
1712832900000|2024-04-11 10:55:00|840.22|835.82|839.1|834.7|840.3|835.9|839.05|834.65|97
1712833200000|2024-04-11 11:00:00|839.15|834.75|838.4|834|839.25|834.85|837.21|832.81|366
1712833500000|2024-04-11 11:05:00|838.5|834.1|838.48|834.08|839.15|834.75|837.29|832.89|621
1712833800000|2024-04-11 11:10:00|838.45|834.05|837.7|833.3|839.15|834.75|837.55|833.15|342
1712834100000|2024-04-11 11:15:00|837.84|833.44|837.75|833.35|838.35|833.95|837.43|833.03|634
1712834400000|2024-04-11 11:20:00|837.8|833.4|837.9|833.5|838.55|834.15|837.46|833.06|590
1712834700000|2024-04-11 11:25:00|838.05|833.65|837.2|832.8|838.05|833.65|837.15|832.75|379
1712835000000|2024-04-11 11:30:00|837.25|832.85|834.25|829.85|837.25|832.85|834.25|829.85|615
1712835300000|2024-04-11 11:35:00|834.21|829.81|832.3|827.9|834.24|829.84|832.2|827.8|614
1712835600000|2024-04-11 11:40:00|832.35|827.95|834.2|829.8|834.45|830.05|830.34|825.94|758
1712835900000|2024-04-11 11:45:00|834.22|829.82|832.11|827.71|834.65|830.25|832.01|827.61|664
1712836200000|2024-04-11 11:50:00|832.15|827.75|829.27|824.87|832.26|827.86|829.05|824.65|772
1712836500000|2024-04-11 11:55:00|829.28|824.88|827.7|823.3|829.4|825|826.21|821.81|793
1712836800000|2024-04-11 12:00:00|827.68|823.28|829.3|824.9|830.35|825.95|827.25|822.85|653
1712837100000|2024-04-11 12:05:00|829.35|824.95|830.24|825.84|830.75|826.35|828.35|823.95|681
1712837400000|2024-04-11 12:10:00|830.2|825.8|830.1|825.7|831.25|826.85|829.94|825.54|498
1712837700000|2024-04-11 12:15:00|830.15|825.75|831.25|826.85|832.15|827.75|830.15|825.75|490
1712838000000|2024-04-11 12:20:00|831.2|826.8|830.2|825.8|831.45|827.05|828.82|824.42|734
1712838300000|2024-04-11 12:25:00|830.1|825.7|826.28|821.88|830.15|825.75|825.36|820.96|743
1712838600000|2024-04-11 12:30:00|826.22|821.82|835.08|830.68|835.91|831.51|825.96|821.56|1036
1712838900000|2024-04-11 12:35:00|834.97|830.57|835.66|831.26|835.89|831.49|832.7|828.3|938
1712839200000|2024-04-11 12:40:00|835.65|831.25|836.18|831.78|838.01|833.61|834.84|830.44|946
1712839500000|2024-04-11 12:45:00|836.12|831.72|834.9|830.5|836.9|832.5|833.7|829.3|931
1712839800000|2024-04-11 12:50:00|834.95|830.55|833.15|828.75|835.45|831.05|832.59|828.19|767
1712840100000|2024-04-11 12:55:00|833.19|828.79|834.75|830.35|836.3|831.9|833.04|828.64|698
1712840400000|2024-04-11 13:00:00|834.74|830.34|836.3|831.9|836.9|832.5|833.77|829.37|791
1712840700000|2024-04-11 13:05:00|836.28|831.88|835.4|831|837.25|832.85|835.15|830.75|732
1712841000000|2024-04-11 13:10:00|835.45|831.05|836.45|832.05|836.9|832.5|835.15|830.75|630
1712841300000|2024-04-11 13:15:00|836.4|832|834.45|830.05|837.65|833.25|834.25|829.85|539
1712841600000|2024-04-11 13:20:00|834.43|830.03|833|828.6|834.9|830.5|832.75|828.35|624
1712841900000|2024-04-11 13:25:00|832.99|828.59|834.15|829.75|834.35|829.95|831.95|827.55|681
1712842200000|2024-04-11 13:30:00|834.2|829.8|837.15|832.75|837.15|832.75|832.95|828.55|713
1712842500000|2024-04-11 13:35:00|837.11|832.71|831.97|827.57|838.5|834.1|831.88|827.48|811
1712842800000|2024-04-11 13:40:00|831.95|827.55|826.56|822.16|831.97|827.57|825.95|821.55|996
1712843100000|2024-04-11 13:45:00|826.55|822.15|826.49|822.09|828.72|824.32|823.04|818.64|1006
1712843400000|2024-04-11 13:50:00|826.45|822.05|826.1|821.7|827.55|823.15|824.88|820.48|940
1712843700000|2024-04-11 13:55:00|826.05|821.65|830.25|825.85|832.49|828.09|826.04|821.64|712
1712844000000|2024-04-11 14:00:00|830.1|825.7|829.95|825.55|831|826.6|828|823.6|385
1712844300000|2024-04-11 14:05:00|830.15|825.75|828.65|824.25|830.15|825.75|827.15|822.75|289
1712844600000|2024-04-11 14:10:00|828.7|824.3|826.5|822.1|829.55|825.15|825.19|820.79|736
1712844900000|2024-04-11 14:15:00|826.55|822.15|823.1|818.7|826.55|822.15|822.45|818.05|817
1712845200000|2024-04-11 14:20:00|823.15|818.75|824.4|820|825.71|821.31|822.35|817.95|736
1712845500000|2024-04-11 14:25:00|824.47|820.07|822.66|818.26|825.12|820.72|822.43|818.03|610
1712845800000|2024-04-11 14:30:00|822.71|818.31|825.55|821.15|827.35|822.95|820.61|816.21|864
1712846100000|2024-04-11 14:35:00|825.45|821.05|828.65|824.25|828.9|824.5|825.45|821.05|712
1712846400000|2024-04-11 14:40:00|828.7|824.3|828.95|824.55|829.65|825.25|827.7|823.3|694
1712846700000|2024-04-11 14:45:00|829|824.6|829.65|825.25|831.15|826.75|829|824.6|611
1712847000000|2024-04-11 14:50:00|829.8|825.4|830.1|825.7|831.5|827.1|829.35|824.95|794
1712847300000|2024-04-11 14:55:00|830.15|825.75|827.7|823.3|830.5|826.1|827.4|823|780
1712847600000|2024-04-11 15:00:00|827.55|823.15|829.5|825.1|830.18|825.78|826.95|822.55|876
1712847900000|2024-04-11 15:05:00|829.47|825.07|828.05|823.65|830.25|825.85|826.85|822.45|682
1712848200000|2024-04-11 15:10:00|828|823.6|830|825.6|830|825.6|827.95|823.55|192
1712848500000|2024-04-11 15:15:00|829.95|825.55|830.85|826.45|831.85|827.45|829.8|825.4|202
1712848800000|2024-04-11 15:20:00|831.05|826.65|830.8|826.4|831.95|827.55|830.15|825.75|675
1712849100000|2024-04-11 15:25:00|830.78|826.38|828.45|824.05|831.5|827.1|827.75|823.35|767
1712849400000|2024-04-11 15:30:00|828.4|824|827.05|822.65|828.85|824.45|826.75|822.35|740
1712849700000|2024-04-11 15:35:00|827.02|822.62|829.55|825.15|829.85|825.45|826.65|822.25|579
1712850000000|2024-04-11 15:40:00|829.5|825.1|829.95|825.55|832.3|827.9|829.5|825.1|707
1712850300000|2024-04-11 15:45:00|830|825.6|829.29|824.89|830.65|826.25|829.05|824.65|671
1712850600000|2024-04-11 15:50:00|829.25|824.85|827.51|823.11|829.9|825.5|827.05|822.65|647
1712850900000|2024-04-11 15:55:00|827.53|823.13|831|826.6|831.55|827.15|827.45|823.05|688
1712851200000|2024-04-11 16:00:00|830.95|826.55|832.65|828.25|833.75|829.35|829.7|825.3|710
1712851500000|2024-04-11 16:05:00|832.6|828.2|831.8|827.4|832.7|828.3|831.35|826.95|578
1712851800000|2024-04-11 16:10:00|831.75|827.35|830.82|826.42|832.8|828.4|830.25|825.85|646
1712852100000|2024-04-11 16:15:00|830.85|826.45|828.99|824.59|830.85|826.45|828.63|824.23|606
1712852400000|2024-04-11 16:20:00|828.93|824.53|825.65|821.25|828.99|824.59|825.65|821.25|518
1712852700000|2024-04-11 16:25:00|825.91|821.51|825.63|821.23|825.94|821.54|824.05|819.65|629
1712853000000|2024-04-11 16:30:00|825.6|821.2|825.2|820.8|827.15|822.75|824.23|819.83|624
1712853300000|2024-04-11 16:35:00|825.25|820.85|822.05|817.65|825.25|820.85|821.65|817.25|511
1712853600000|2024-04-11 16:40:00|822.1|817.7|824.35|819.95|825.05|820.65|821.55|817.15|619
1712853900000|2024-04-11 16:45:00|824.4|820|825.15|820.75|825.15|820.75|822.25|817.85|776
1712854200000|2024-04-11 16:50:00|825.35|820.95|828|823.6|828.91|824.51|824.9|820.5|812
1712854500000|2024-04-11 16:55:00|827.85|823.45|827.99|823.59|829.05|824.65|826.95|822.55|686
1712854800000|2024-04-11 17:00:00|828|823.6|830.7|826.3|831.31|826.91|827.35|822.95|746
1712855100000|2024-04-11 17:05:00|830.65|826.25|829.91|825.51|831.75|827.35|829.75|825.35|776
1712855400000|2024-04-11 17:10:00|829.89|825.49|831.15|826.75|831.95|827.55|829.73|825.33|759
1712855700000|2024-04-11 17:15:00|831.3|826.9|833.15|828.75|833.35|828.95|831.25|826.85|647
1712856000000|2024-04-11 17:20:00|833.05|828.65|833.9|829.5|834.15|829.75|832.55|828.15|695
1712856300000|2024-04-11 17:25:00|833.85|829.45|833.4|829|834.6|830.2|833.05|828.65|683
1712856600000|2024-04-11 17:30:00|833.35|828.95|831.55|827.15|833.55|829.15|831.15|826.75|679
1712856900000|2024-04-11 17:35:00|831.47|827.07|829.45|825.05|831.6|827.2|829.19|824.79|553
1712857200000|2024-04-11 17:40:00|829.42|825.02|829.85|825.45|830.05|825.65|828.97|824.57|522
1712857500000|2024-04-11 17:45:00|829.8|825.4|830.5|826.1|831.4|827|829.45|825.05|609
1712857800000|2024-04-11 17:50:00|830.55|826.15|831.6|827.2|831.85|827.45|830.15|825.75|616
1712858100000|2024-04-11 17:55:00|831.58|827.18|831.03|826.63|832.1|827.7|830.69|826.29|553
1712858400000|2024-04-11 18:00:00|831.05|826.65|831.05|826.65|832.6|828.2|830.1|825.7|639
1712858700000|2024-04-11 18:05:00|831.1|826.7|833.25|828.85|833.35|828.95|829.44|825.04|658
1712859000000|2024-04-11 18:10:00|833.28|828.88|832.9|828.5|833.55|829.15|831.85|827.45|480
1712859300000|2024-04-11 18:15:00|832.85|828.45|830.78|826.38|833|828.6|830.7|826.3|382
1712859600000|2024-04-11 18:20:00|830.75|826.35|830.48|826.08|832.5|828.1|830.35|825.95|444
1712859900000|2024-04-11 18:25:00|830.49|826.09|828.75|824.35|830.58|826.18|828.7|824.3|591
1712860200000|2024-04-11 18:30:00|828.97|824.57|828.15|823.75|828.97|824.57|826.65|822.25|724
1712860500000|2024-04-11 18:35:00|828.1|823.7|829.5|825.1|829.65|825.25|827.33|822.93|525
1712860800000|2024-04-11 18:40:00|829.4|825|831.93|827.53|832.65|828.25|829.4|825|604
1712861100000|2024-04-11 18:45:00|831.9|827.5|829.18|824.78|832.55|828.15|829.03|824.63|789
1712861400000|2024-04-11 18:50:00|829.21|824.81|829.05|824.65|829.9|825.5|827.89|823.49|653
1712861700000|2024-04-11 18:55:00|829|824.6|829.49|825.09|830|825.6|828.9|824.5|495
1712862000000|2024-04-11 19:00:00|829.53|825.13|828.8|824.4|830.35|825.95|828.39|823.99|572
1712862300000|2024-04-11 19:05:00|828.78|824.38|829.45|825.05|829.5|825.1|827.52|823.12|649
1712862600000|2024-04-11 19:10:00|829.5|825.1|830.34|825.94|831.45|827.05|829.35|824.95|488
1712862900000|2024-04-11 19:15:00|830.35|825.95|830.25|825.85|831.2|826.8|829.25|824.85|615
1712863200000|2024-04-11 19:20:00|830.19|825.79|830.55|826.15|831.1|826.7|829.9|825.5|588
1712863500000|2024-04-11 19:25:00|830.45|826.05|830.45|826.05|831.3|826.9|830|825.6|543
1712863800000|2024-04-11 19:30:00|830.5|826.1|830.58|826.18|831.2|826.8|829.97|825.57|503
1712864100000|2024-04-11 19:35:00|830.6|826.2|832.65|828.25|833.25|828.85|830.6|826.2|458
1712864400000|2024-04-11 19:40:00|832.6|828.2|832.65|828.25|833.1|828.7|832.1|827.7|486
1712864700000|2024-04-11 19:45:00|832.55|828.15|830.5|826.1|832.55|828.15|830.5|826.1|436
1712865000000|2024-04-11 19:50:00|830.67|826.27|830.1|825.7|830.71|826.31|829.67|825.27|530
1712865300000|2024-04-11 19:55:00|830.15|825.75|829.65|825.25|830.25|825.85|829.05|824.65|310
1712865600000|2024-04-11 20:00:00|829.77|825.37|829.5|825.1|830.15|825.75|829.3|824.9|495
1712865900000|2024-04-11 20:05:00|829.55|825.15|828.73|824.33|829.75|825.35|827.85|823.45|243
1712866200000|2024-04-11 20:10:00|828.71|824.31|829.81|825.41|830.7|826.3|828.71|824.31|419
1712866500000|2024-04-11 20:15:00|829.85|825.45|831.25|826.85|831.35|826.95|829.81|825.41|257
1712866800000|2024-04-11 20:20:00|831.65|827.25|836.75|832.35|836.75|832.35|831.18|826.78|262
1712867100000|2024-04-11 20:25:00|836.65|832.25|835.24|830.84|836.7|832.3|834.48|830.08|431
1712867400000|2024-04-11 20:30:00|835.25|830.85|834.91|830.51|835.71|831.31|833.92|829.52|484
1712867700000|2024-04-11 20:35:00|834.9|830.5|835.5|831.1|835.85|831.45|834.53|830.13|544
1712868000000|2024-04-11 20:40:00|835.85|831.45|835.06|830.66|836.35|831.95|835.05|830.65|116
1712868300000|2024-04-11 20:45:00|835.01|830.61|835.98|831.58|836.35|831.95|834.85|830.45|381
1712868600000|2024-04-11 20:50:00|835.85|831.45|835.04|830.64|835.85|831.45|834.31|829.91|401
1712868900000|2024-04-11 20:55:00|835.01|830.61|835.37|830.97|835.77|831.37|834.43|830.03|372
1712869200000|2024-04-11 21:00:00|835.41|831.01|833.48|829.08|835.93|831.53|833.42|829.02|454
1712869500000|2024-04-11 21:05:00|833.43|829.03|833.72|829.32|833.84|829.44|832.77|828.37|405
1712869800000|2024-04-11 21:10:00|833.77|829.37|833.97|829.57|834.37|829.97|833.58|829.18|348
1712870100000|2024-04-11 21:15:00|833.96|829.56|830.49|826.09|834.17|829.77|829.16|824.76|576
1712870400000|2024-04-11 21:20:00|830.45|826.05|830.03|825.63|831.03|826.63|829.26|824.86|427
1712870700000|2024-04-11 21:25:00|830.01|825.61|828.87|824.47|830.1|825.7|828.73|824.33|330
1712871000000|2024-04-11 21:30:00|828.86|824.46|830.13|825.73|830.13|825.73|827.69|823.29|436
1712871300000|2024-04-11 21:35:00|830.12|825.72|829.09|824.69|830.34|825.94|829.06|824.66|422
1712871600000|2024-04-11 21:40:00|829.08|824.68|830.41|826.01|830.48|826.08|828.98|824.58|359
1712871900000|2024-04-11 21:45:00|830.43|826.03|831.04|826.64|831.33|826.93|830.38|825.98|342
1712872200000|2024-04-11 21:50:00|831.02|826.62|830.97|826.57|831.39|826.99|830.89|826.49|379
1712872500000|2024-04-11 21:55:00|830.93|826.53|829.49|825.09|830.99|826.59|829.49|825.09|246
1712872800000|2024-04-11 22:00:00|829.48|825.08|836.87|832.47|837.32|832.92|829.33|824.93|170
1712873100000|2024-04-11 22:05:00|837.84|833.44|837.22|832.82|837.84|833.44|836.92|832.52|124
1712873400000|2024-04-11 22:10:00|837.21|832.81|838.45|834.05|838.55|834.15|837.15|832.75|409
1712873700000|2024-04-11 22:15:00|838.53|834.13|839.45|835.05|839.45|835.05|838.43|834.03|190
1712874000000|2024-04-11 22:20:00|839.41|835.01|839.79|835.39|840.85|836.45|839.35|834.95|398
1712874300000|2024-04-11 22:25:00|839.78|835.38|839.9|835.5|840.1|835.7|839.63|835.23|369
1712874600000|2024-04-11 22:30:00|839.92|835.52|838.56|834.16|839.92|835.52|838.53|834.13|397
1712874900000|2024-04-11 22:35:00|838.58|834.18|837.08|832.68|839.41|835.01|837.08|832.68|474
1712875200000|2024-04-11 22:40:00|837.07|832.67|836.89|832.49|837.87|833.47|836.65|832.25|371
1712875500000|2024-04-11 22:45:00|836.93|832.53|835.79|831.39|836.95|832.55|835.69|831.29|437
1712875800000|2024-04-11 22:50:00|835.89|831.49|837.1|832.7|837.65|833.25|835.89|831.49|21
1712876100000|2024-04-11 22:55:00|837.13|832.73|837.29|832.89|838.2|833.8|836.45|832.05|555
1712876400000|2024-04-11 23:00:00|837.28|832.88|838.8|834.4|839.3|834.9|836.55|832.15|582
1712876700000|2024-04-11 23:05:00|838.85|834.45|839.06|834.66|839.85|835.45|838.61|834.21|484
1712877000000|2024-04-11 23:10:00|839.07|834.67|839.95|835.55|840.3|835.9|838.36|833.96|492
1712877300000|2024-04-11 23:15:00|839.9|835.5|837.44|833.04|839.9|835.5|837.25|832.85|431
1712877600000|2024-04-11 23:20:00|837.59|833.19|837.7|833.3|837.7|833.3|836.79|832.39|419
1712877900000|2024-04-11 23:25:00|837.55|833.15|837.3|832.9|837.7|833.3|835.8|831.4|575
1712878200000|2024-04-11 23:30:00|837.35|832.95|836.89|832.49|837.45|833.05|836.75|832.35|376
1712878500000|2024-04-11 23:35:00|836.86|832.46|836.51|832.11|836.89|832.49|835.94|831.54|346
1712878800000|2024-04-11 23:40:00|836.49|832.09|837.15|832.75|837.41|833.01|836.43|832.03|259
1712879100000|2024-04-11 23:45:00|837.35|832.95|838.95|834.55|838.95|834.55|837.35|832.95|49
1712879400000|2024-04-11 23:50:00|839.25|834.85|840.3|835.9|840.45|836.05|839.05|834.65|191
1712879700000|2024-04-11 23:55:00|840.25|835.85|840.55|836.15|840.75|836.35|839.79|835.39|464
1712880000000|2024-04-12 00:00:00|840.6|836.2|842.75|838.35|842.75|838.35|839.6|835.2|663
1712880300000|2024-04-12 00:05:00|842.67|838.27|842.77|838.37|844.35|839.95|842.15|837.75|568
1712880600000|2024-04-12 00:10:00|842.97|838.57|843.55|839.15|845.05|840.65|842.5|838.1|555
1712880900000|2024-04-12 00:15:00|843.77|839.37|843.75|839.35|845.85|841.45|843.57|839.17|555
1712881200000|2024-04-12 00:20:00|843.62|839.22|841.35|836.95|843.95|839.55|841.25|836.85|747
1712881500000|2024-04-12 00:25:00|841.34|836.94|843.75|839.35|844.55|840.15|841.28|836.88|478
1712881800000|2024-04-12 00:30:00|843.7|839.3|842.98|838.58|844.25|839.85|841.71|837.31|498
1712882100000|2024-04-12 00:35:00|842.94|838.54|843.45|839.05|843.5|839.1|841.25|836.85|698
1712882400000|2024-04-12 00:40:00|843.4|839|845.15|840.75|845.15|840.75|843.4|839|548
1712882700000|2024-04-12 00:45:00|845.1|840.7|844.75|840.35|845.3|840.9|843.95|839.55|551
1712883000000|2024-04-12 00:50:00|844.65|840.25|845.78|841.38|846.25|841.85|844.45|840.05|543
1712883300000|2024-04-12 00:55:00|845.82|841.42|845.91|841.51|846.65|842.25|845.46|841.06|473
1712883600000|2024-04-12 01:00:00|845.81|841.41|846.55|842.15|847.35|842.95|845.18|840.78|668
1712883900000|2024-04-12 01:05:00|846.65|842.25|845.71|841.31|847.75|843.35|845.71|841.31|660
1712884200000|2024-04-12 01:10:00|845.68|841.28|844.45|840.05|845.7|841.3|843.49|839.09|691
1712884500000|2024-04-12 01:15:00|844.44|840.04|845.35|840.95|845.7|841.3|843.56|839.16|799
1712884800000|2024-04-12 01:20:00|845.55|841.15|845.7|841.3|846.4|842|844.15|839.75|700
1712885100000|2024-04-12 01:25:00|845.69|841.29|844.65|840.25|845.87|841.47|843.71|839.31|524
1712885400000|2024-04-12 01:30:00|844.55|840.15|845.05|840.65|845.05|840.65|843.65|839.25|457
1712885700000|2024-04-12 01:35:00|845|840.6|845.35|840.95|847|842.6|844.74|840.34|648
1712886000000|2024-04-12 01:40:00|845.34|840.94|846|841.6|846|841.6|844.71|840.31|671
1712886300000|2024-04-12 01:45:00|846.05|841.65|847.55|843.15|847.7|843.3|845.65|841.25|697
1712886600000|2024-04-12 01:50:00|847.45|843.05|847.55|843.15|848.05|843.65|846.58|842.18|631
1712886900000|2024-04-12 01:55:00|847.46|843.06|847.7|843.3|848.05|843.65|847.17|842.77|525
1712887200000|2024-04-12 02:00:00|847.69|843.29|847.75|843.35|847.9|843.5|846.54|842.14|683
1712887500000|2024-04-12 02:05:00|847.8|843.4|848.5|844.1|849.5|845.1|847.65|843.25|553
1712887800000|2024-04-12 02:10:00|848.55|844.15|850.05|845.65|850.15|845.75|848.35|843.95|499
1712888100000|2024-04-12 02:15:00|850|845.6|849.65|845.25|850.11|845.71|848.45|844.05|570
1712888400000|2024-04-12 02:20:00|849.7|845.3|849.66|845.26|851.25|846.85|849.54|845.14|673
1712888700000|2024-04-12 02:25:00|849.85|845.45|848.74|844.34|850.3|845.9|848.68|844.28|430
1712889000000|2024-04-12 02:30:00|848.82|844.42|848.27|843.87|849.4|845|848.12|843.72|559
1712889300000|2024-04-12 02:35:00|848.32|843.92|848.41|844.01|848.75|844.35|847.94|843.54|526
1712889600000|2024-04-12 02:40:00|848.27|843.87|845.95|841.55|848.6|844.2|845.95|841.55|587
1712889900000|2024-04-12 02:45:00|845.86|841.46|845.03|840.63|845.86|841.46|844.49|840.09|339
1712890200000|2024-04-12 02:50:00|845.07|840.67|845.65|841.25|845.85|841.45|844.41|840.01|482
1712890500000|2024-04-12 02:55:00|845.6|841.2|846.33|841.93|846.75|842.35|844.58|840.18|510
1712890800000|2024-04-12 03:00:00|846.24|841.84|846.55|842.15|847.25|842.85|845.89|841.49|492
1712891100000|2024-04-12 03:05:00|846.54|842.14|846.45|842.05|847.35|842.95|846.2|841.8|349
1712891400000|2024-04-12 03:10:00|846.4|842|846.18|841.78|847.2|842.8|846.11|841.71|234
1712891700000|2024-04-12 03:15:00|846.16|841.76|846.63|842.23|846.95|842.55|846.07|841.67|426
1712892000000|2024-04-12 03:20:00|846.66|842.26|847.75|843.35|847.75|843.35|846.2|841.8|503
1712892300000|2024-04-12 03:25:00|847.55|843.15|847.4|843|847.9|843.5|846.24|841.84|616
1712892600000|2024-04-12 03:30:00|847.3|842.9|847.89|843.49|848.25|843.85|847.25|842.85|456
1712892900000|2024-04-12 03:35:00|847.88|843.48|846.95|842.55|847.89|843.49|846.9|842.5|377
1712893200000|2024-04-12 03:40:00|846.97|842.57|845.7|841.3|847.07|842.67|845.67|841.27|508
1712893500000|2024-04-12 03:45:00|845.65|841.25|845.07|840.67|845.72|841.32|844.85|840.45|491
1712893800000|2024-04-12 03:50:00|845.38|840.98|845.21|840.81|845.42|841.02|844.45|840.05|545
1712894100000|2024-04-12 03:55:00|845.19|840.79|847.45|843.05|847.55|843.15|845.19|840.79|130
1712894400000|2024-04-12 04:00:00|847.55|843.15|848.08|843.68|848.25|843.85|846.65|842.25|400
1712894700000|2024-04-12 04:05:00|848.05|843.65|847.23|842.83|848.05|843.65|846.21|841.81|389
1712895000000|2024-04-12 04:10:00|847.19|842.79|847.1|842.7|847.25|842.85|846.7|842.3|391
1712895300000|2024-04-12 04:15:00|846.8|842.4|847.31|842.91|847.35|842.95|846.71|842.31|193
1712895600000|2024-04-12 04:20:00|847.25|842.85|847.65|843.25|847.95|843.55|846.99|842.59|364
1712895900000|2024-04-12 04:25:00|847.63|843.23|847.85|843.45|848.2|843.8|847.55|843.15|315
1712896200000|2024-04-12 04:30:00|847.83|843.43|849.35|844.95|849.45|845.05|847.45|843.05|370
1712896500000|2024-04-12 04:35:00|849.25|844.85|848.45|844.05|849.75|845.35|848.44|844.04|355
1712896800000|2024-04-12 04:40:00|848.5|844.1|848.05|843.65|849.28|844.88|847.8|843.4|271
1712897100000|2024-04-12 04:45:00|848.03|843.63|849.5|845.1|849.75|845.35|847.85|843.45|495
1712897400000|2024-04-12 04:50:00|849.55|845.15|850.57|846.17|850.79|846.39|849.4|845|503
1712897700000|2024-04-12 04:55:00|850.54|846.14|849.77|845.37|850.7|846.3|849.35|844.95|494
1712898000000|2024-04-12 05:00:00|849.68|845.28|849.21|844.81|850.12|845.72|848.8|844.4|440
1712898300000|2024-04-12 05:05:00|849.24|844.84|848.9|844.5|849.65|845.25|848.55|844.15|283
1712898600000|2024-04-12 05:10:00|848.8|844.4|847.35|842.95|848.8|844.4|846.85|842.45|204
1712898900000|2024-04-12 05:15:00|847.36|842.96|848.95|844.55|848.99|844.59|847.14|842.74|628
1712899200000|2024-04-12 05:20:00|848.99|844.59|849.46|845.06|849.85|845.45|848.22|843.82|349
1712899500000|2024-04-12 05:25:00|849.42|845.02|850.39|845.99|851.25|846.85|849.36|844.96|383
1712899800000|2024-04-12 05:30:00|850.38|845.98|848.49|844.09|850.63|846.23|847.65|843.25|375
1712900100000|2024-04-12 05:35:00|848.44|844.04|848.43|844.03|848.47|844.07|847.6|843.2|493
1712900400000|2024-04-12 05:40:00|848.42|844.02|847.36|842.96|848.52|844.12|847.32|842.92|352
1712900700000|2024-04-12 05:45:00|847.37|842.97|846.05|841.65|847.57|843.17|845.49|841.09|312
1712901000000|2024-04-12 05:50:00|846.02|841.62|847.45|843.05|848.25|843.85|845.72|841.32|530
1712901300000|2024-04-12 05:55:00|847.49|843.09|847.12|842.72|847.95|843.55|846.85|842.45|507
1712901600000|2024-04-12 06:00:00|847.09|842.69|847.27|842.87|847.86|843.46|846.75|842.35|480
1712901900000|2024-04-12 06:05:00|847.16|842.76|846.41|842.01|847.28|842.88|845.95|841.55|490
1712902200000|2024-04-12 06:10:00|846.15|841.75|846.05|841.65|846.57|842.17|845.7|841.3|358
1712902500000|2024-04-12 06:15:00|845.84|841.44|846.1|841.7|846.47|842.07|845.84|841.44|400
1712902800000|2024-04-12 06:20:00|846.09|841.69|845.13|840.73|846.17|841.77|844.65|840.25|359
1712903100000|2024-04-12 06:25:00|844.86|840.46|844.99|840.59|845.4|841|842.25|837.85|565
1712903400000|2024-04-12 06:30:00|844.77|840.37|842.93|838.53|845.16|840.76|842.7|838.3|634
1712903700000|2024-04-12 06:35:00|842.92|838.52|844.53|840.13|845.14|840.74|842.65|838.25|489
1712904000000|2024-04-12 06:40:00|844.44|840.04|844.34|839.94|844.84|840.44|843.88|839.48|494
1712904300000|2024-04-12 06:45:00|844.38|839.98|843.96|839.56|845.17|840.77|842.35|837.95|481
1712904600000|2024-04-12 06:50:00|843.9|839.5|844.9|840.5|845.15|840.75|843.65|839.25|289
1712904900000|2024-04-12 06:55:00|844.87|840.47|844.75|840.35|845.15|840.75|844.37|839.97|202
1712905200000|2024-04-12 07:00:00|844.73|840.33|845.05|840.65|845.25|840.85|844.55|840.15|368
1712905500000|2024-04-12 07:05:00|845.11|840.71|844.05|839.65|845.11|840.71|843.85|839.45|387
1712905800000|2024-04-12 07:10:00|844.21|839.81|843.64|839.24|844.45|840.05|843.47|839.07|352
1712906100000|2024-04-12 07:15:00|843.61|839.21|842.8|838.4|843.64|839.24|842.55|838.15|445
1712906400000|2024-04-12 07:20:00|842.67|838.27|843.3|838.9|843.35|838.95|842.15|837.75|560
1712906700000|2024-04-12 07:25:00|843.24|838.84|843.55|839.15|844.3|839.9|843.05|838.65|445
1712907000000|2024-04-12 07:30:00|843.58|839.18|841.77|837.37|844.32|839.92|841.45|837.05|412
1712907300000|2024-04-12 07:35:00|841.7|837.3|841.22|836.82|842.6|838.2|840.9|836.5|604
1712907600000|2024-04-12 07:40:00|841.04|836.64|841.75|837.35|841.75|837.35|839.15|834.75|713
1712907900000|2024-04-12 07:45:00|841.65|837.25|840.85|836.45|841.7|837.3|840.35|835.95|451
1712908200000|2024-04-12 07:50:00|840.86|836.46|840.7|836.3|841|836.6|839.5|835.1|478
1712908500000|2024-04-12 07:55:00|840.66|836.26|841.43|837.03|841.65|837.25|840.11|835.71|561
1712908800000|2024-04-12 08:00:00|841.45|837.05|839.62|835.22|841.45|837.05|839.4|835|490
1712909100000|2024-04-12 08:05:00|839.71|835.31|841.05|836.65|841.4|837|839.55|835.15|529
1712909400000|2024-04-12 08:10:00|841.09|836.69|835.8|831.4|842.55|838.15|834.9|830.5|490
1712909700000|2024-04-12 08:15:00|835.78|831.38|840.53|836.13|840.71|836.31|834.73|830.33|473
1712910000000|2024-04-12 08:20:00|840.56|836.16|838.14|833.74|840.67|836.27|837.65|833.25|634
1712910300000|2024-04-12 08:25:00|837.85|833.45|839.15|834.75|839.35|834.95|837.59|833.19|525
1712910600000|2024-04-12 08:30:00|839.03|834.63|838.75|834.35|839.03|834.63|837.05|832.65|635
1712910900000|2024-04-12 08:35:00|838.55|834.15|840.3|835.9|840.85|836.45|838.45|834.05|569
1712911200000|2024-04-12 08:40:00|840.45|836.05|839.25|834.85|840.58|836.18|839.25|834.85|463
1712911500000|2024-04-12 08:45:00|839.77|835.37|838.74|834.34|840.13|835.73|838.05|833.65|494
1712911800000|2024-04-12 08:50:00|838.35|833.95|838.7|834.3|838.78|834.38|837.25|832.85|469
1712912100000|2024-04-12 08:55:00|838.68|834.28|838.72|834.32|838.77|834.37|837.75|833.35|477
1712912400000|2024-04-12 09:00:00|838.71|834.31|838.24|833.84|839.3|834.9|837.55|833.15|444
1712912700000|2024-04-12 09:05:00|837.97|833.57|838.35|833.95|838.85|834.45|837.35|832.95|418
1712913000000|2024-04-12 09:10:00|838.32|833.92|838.84|834.44|839.55|835.15|837.25|832.85|478
1712913300000|2024-04-12 09:15:00|838.8|834.4|840.55|836.15|840.55|836.15|838.25|833.85|642
1712913600000|2024-04-12 09:20:00|840.47|836.07|841.45|837.05|842.05|837.65|840.15|835.75|561
1712913900000|2024-04-12 09:25:00|841.25|836.85|841.85|837.45|842.55|838.15|840.75|836.35|642
1712914200000|2024-04-12 09:30:00|842.03|837.63|841.65|837.25|842.05|837.65|840.15|835.75|546
1712914500000|2024-04-12 09:35:00|841.45|837.05|842.25|837.85|842.35|837.95|840.25|835.85|564
1712914800000|2024-04-12 09:40:00|841.95|837.55|839.25|834.85|842.25|837.85|839|834.6|580
1712915100000|2024-04-12 09:45:00|839.1|834.7|840.4|836|840.75|836.35|838.5|834.1|651
1712915400000|2024-04-12 09:50:00|840.45|836.05|842.06|837.66|842.45|838.05|840.35|835.95|534
1712915700000|2024-04-12 09:55:00|841.85|837.45|841.72|837.32|842.45|838.05|841.15|836.75|489
1712916000000|2024-04-12 10:00:00|841.75|837.35|839.25|834.85|842.15|837.75|838.75|834.35|523
1712916300000|2024-04-12 10:05:00|839.15|834.75|841.95|837.55|841.95|837.55|839.15|834.75|516
1712916600000|2024-04-12 10:10:00|841.8|837.4|842|837.6|842.95|838.55|841.1|836.7|630
1712916900000|2024-04-12 10:15:00|842.05|837.65|842.65|838.25|843.05|838.65|841.6|837.2|495
1712917200000|2024-04-12 10:20:00|842.64|838.24|844.15|839.75|844.45|840.05|842.45|838.05|511
1712917500000|2024-04-12 10:25:00|844.29|839.89|842.95|838.55|844.65|840.25|842.35|837.95|489
1712917800000|2024-04-12 10:30:00|842.75|838.35|843.43|839.03|844.25|839.85|842.05|837.65|651
1712918100000|2024-04-12 10:35:00|843.35|838.95|845.67|841.27|845.85|841.45|843.35|838.95|604
1712918400000|2024-04-12 10:40:00|845.6|841.2|844.35|839.95|845.85|841.45|844.35|839.95|507
1712918700000|2024-04-12 10:45:00|844.55|840.15|845.95|841.55|846.05|841.65|844.1|839.7|523
1712919000000|2024-04-12 10:50:00|846|841.6|845.05|840.65|846|841.6|844.25|839.85|545
1712919300000|2024-04-12 10:55:00|844.95|840.55|844.65|840.25|845.2|840.8|844.35|839.95|558
1712919600000|2024-04-12 11:00:00|844.63|840.23|845.5|841.1|845.7|841.3|843.65|839.25|602
1712919900000|2024-04-12 11:05:00|845.45|841.05|845.2|840.8|846.35|841.95|845.1|840.7|616
1712920200000|2024-04-12 11:10:00|845.15|840.75|845.93|841.53|846.95|842.55|845.15|840.75|595
1712920500000|2024-04-12 11:15:00|845.9|841.5|847.65|843.25|847.95|843.55|845.55|841.15|491
1712920800000|2024-04-12 11:20:00|847.85|843.45|846.3|841.9|848.05|843.65|845.45|841.05|558
1712921100000|2024-04-12 11:25:00|846.45|842.05|847.5|843.1|847.75|843.35|844.85|840.45|626
1712921400000|2024-04-12 11:30:00|847.58|843.18|846.75|842.35|848.75|844.35|845.9|841.5|697
1712921700000|2024-04-12 11:35:00|846.95|842.55|845.55|841.15|846.95|842.55|844.95|840.55|401
1712922000000|2024-04-12 11:40:00|845.5|841.1|846.58|842.18|846.95|842.55|845.3|840.9|472
1712922300000|2024-04-12 11:45:00|846.6|842.2|847.7|843.3|847.78|843.38|845.15|840.75|517
1712922600000|2024-04-12 11:50:00|847.65|843.25|846.95|842.55|848.15|843.75|846.65|842.25|458
1712922900000|2024-04-12 11:55:00|847.05|842.65|845.35|840.95|847.05|842.65|845.15|840.75|394
1712923200000|2024-04-12 12:00:00|845.5|841.1|848|843.6|848.79|844.39|845.1|840.7|489
1712923500000|2024-04-12 12:05:00|848.05|843.65|847.33|842.93|848.65|844.25|847.2|842.8|554
1712923800000|2024-04-12 12:10:00|847.3|842.9|845.31|840.91|848.1|843.7|845.05|840.65|499
1712924100000|2024-04-12 12:15:00|845.35|840.95|841.95|837.55|845.35|840.95|841.25|836.85|571
1712924400000|2024-04-12 12:20:00|842.06|837.66|840.95|836.55|842.06|837.66|840.06|835.66|614
1712924700000|2024-04-12 12:25:00|840.98|836.58|840.6|836.2|841.05|836.65|838.65|834.25|563
1712925000000|2024-04-12 12:30:00|840.55|836.15|836.5|832.1|840.55|836.15|835.18|830.78|588
1712925300000|2024-04-12 12:35:00|836.55|832.15|833.55|829.15|836.7|832.3|832.95|828.55|715
1712925600000|2024-04-12 12:40:00|833.6|829.2|831.95|827.55|834.2|829.8|831.54|827.14|822
1712925900000|2024-04-12 12:45:00|831.91|827.51|833.13|828.73|834.65|830.25|831.6|827.2|819
1712926200000|2024-04-12 12:50:00|833.05|828.65|833.15|828.75|834.55|830.15|832.8|828.4|777
1712926500000|2024-04-12 12:55:00|833.14|828.74|833.95|829.55|834.5|830.1|831.95|827.55|703
1712926800000|2024-04-12 13:00:00|834|829.6|828.62|824.22|834|829.6|828.15|823.75|782
1712927100000|2024-04-12 13:05:00|828.65|824.25|826.9|822.5|829.25|824.85|825.97|821.57|889
1712927400000|2024-04-12 13:10:00|826.85|822.45|829.85|825.45|830|825.6|826.15|821.75|871
1712927700000|2024-04-12 13:15:00|829.75|825.35|826.75|822.35|829.85|825.45|826.45|822.05|820
1712928000000|2024-04-12 13:20:00|826.95|822.55|823.7|819.3|827.45|823.05|823.38|818.98|806
1712928300000|2024-04-12 13:25:00|823.65|819.25|823.56|819.16|825.55|821.15|822.42|818.02|826
1712928600000|2024-04-12 13:30:00|823.35|818.95|825.29|820.89|827.05|822.65|822.65|818.25|885
1712928900000|2024-04-12 13:35:00|825.35|820.95|820.57|816.17|826.6|822.2|820.57|816.17|788
1712929200000|2024-04-12 13:40:00|820.67|816.27|818.85|814.45|821.15|816.75|817.73|813.33|952
1712929500000|2024-04-12 13:45:00|818.8|814.4|820.05|815.65|821.21|816.81|817.45|813.05|913
1712929800000|2024-04-12 13:50:00|819.95|815.55|821.7|817.3|821.9|817.5|818.65|814.25|887
1712930100000|2024-04-12 13:55:00|821.65|817.25|821.8|817.4|823.3|818.9|821.25|816.85|865
1712930400000|2024-04-12 14:00:00|821.85|817.45|825.9|821.5|825.95|821.55|820.19|815.79|820
1712930700000|2024-04-12 14:05:00|825.95|821.55|820.05|815.65|826.01|821.61|819.95|815.55|821
1712931000000|2024-04-12 14:10:00|820.04|815.64|820.28|815.88|821.1|816.7|818.36|813.96|882
1712931300000|2024-04-12 14:15:00|820.3|815.9|822.57|818.17|823.12|818.72|818.65|814.25|888
1712931600000|2024-04-12 14:20:00|822.4|818|822.75|818.35|823.65|819.25|822.28|817.88|738
1712931900000|2024-04-12 14:25:00|822.73|818.33|820.85|816.45|823.55|819.15|820.35|815.95|710
1712932200000|2024-04-12 14:30:00|820.69|816.29|822.2|817.8|824.15|819.75|820.35|815.95|731
1712932500000|2024-04-12 14:35:00|822.3|817.9|819.01|814.61|822.8|818.4|818.55|814.15|849
1712932800000|2024-04-12 14:40:00|819.04|814.64|821.5|817.1|821.6|817.2|818.85|814.45|908
1712933100000|2024-04-12 14:45:00|821.45|817.05|819.2|814.8|821.5|817.1|818.55|814.15|840
1712933400000|2024-04-12 14:50:00|819.1|814.7|819.1|814.7|819.48|815.08|817.15|812.75|927
1712933700000|2024-04-12 14:55:00|818.95|814.55|817.9|813.5|819.88|815.48|817.8|813.4|585
1712934000000|2024-04-12 15:00:00|817.95|813.55|816.28|811.88|819.45|815.05|816.19|811.79|412
1712934300000|2024-04-12 15:05:00|816.23|811.83|815.45|811.05|818.01|813.61|814.75|810.35|766
1712934600000|2024-04-12 15:10:00|815.55|811.15|814.65|810.25|817.1|812.7|814.55|810.15|739
1712934900000|2024-04-12 15:15:00|814.75|810.35|816|811.6|816.05|811.65|813.55|809.15|747
1712935200000|2024-04-12 15:20:00|815.92|811.52|815.2|810.8|817.84|813.44|814.84|810.44|732
1712935500000|2024-04-12 15:25:00|814.95|810.55|819.2|814.8|819.2|814.8|814.72|810.32|710
1712935800000|2024-04-12 15:30:00|819.02|814.62|819.24|814.84|819.65|815.25|818.25|813.85|653
1712936100000|2024-04-12 15:35:00|819.32|814.92|817.91|813.51|819.75|815.35|817.35|812.95|670
1712936400000|2024-04-12 15:40:00|817.85|813.45|816.85|812.45|818.1|813.7|815.95|811.55|396
1712936700000|2024-04-12 15:45:00|816.91|812.51|817.95|813.55|818.35|813.95|815.9|811.5|613
1712937000000|2024-04-12 15:50:00|818|813.6|817.35|812.95|818.15|813.75|816.95|812.55|602
1712937300000|2024-04-12 15:55:00|817.4|813|815.05|810.65|817.75|813.35|815.05|810.65|503
1712937600000|2024-04-12 16:00:00|814.95|810.55|816.7|812.3|817.75|813.35|812.99|808.59|603
1712937900000|2024-04-12 16:05:00|816.6|812.2|815.65|811.25|817.85|813.45|815.35|810.95|662
1712938200000|2024-04-12 16:10:00|815.56|811.16|810.85|806.45|815.65|811.25|810.45|806.05|828
1712938500000|2024-04-12 16:15:00|811.15|806.75|807.5|803.1|812.92|808.52|807.21|802.81|865
1712938800000|2024-04-12 16:20:00|807.61|803.21|808.65|804.25|809.02|804.62|803.6|799.2|952
1712939100000|2024-04-12 16:25:00|808.63|804.23|810.25|805.85|812.05|807.65|808.4|804|903
1712939400000|2024-04-12 16:30:00|810.3|805.9|811.15|806.75|812.15|807.75|809.2|804.8|882
1712939700000|2024-04-12 16:35:00|811.05|806.65|810.35|805.95|813|808.6|810.3|805.9|801
1712940000000|2024-04-12 16:40:00|810.34|805.94|809.55|805.15|810.65|806.25|808.45|804.05|844
1712940300000|2024-04-12 16:45:00|809.6|805.2|812.15|807.75|812.19|807.79|808.85|804.45|899
1712940600000|2024-04-12 16:50:00|812.2|807.8|811.4|807|812.95|808.55|811.03|806.63|799
1712940900000|2024-04-12 16:55:00|811.38|806.98|809.45|805.05|812.95|808.55|809.15|804.75|897
1712941200000|2024-04-12 17:00:00|809.4|805|805.55|801.15|809.45|805.05|805.45|801.05|832
1712941500000|2024-04-12 17:05:00|805.65|801.25|807.95|803.55|809.1|804.7|804|799.6|928
1712941800000|2024-04-12 17:10:00|808|803.6|807.93|803.53|808.75|804.35|806.25|801.85|906
1712942100000|2024-04-12 17:15:00|807.9|803.5|805.33|800.93|808.2|803.8|805.12|800.72|903
1712942400000|2024-04-12 17:20:00|805.3|800.9|795|790.6|805.38|800.98|794.85|790.45|982
1712942700000|2024-04-12 17:25:00|794.9|790.5|765.97|761.57|796.15|791.75|753.97|749.57|1104
1712943000000|2024-04-12 17:30:00|766.68|762.28|767.45|763.05|773.53|769.13|764.84|760.44|570
1712943300000|2024-04-12 17:35:00|770.75|766.35|779.5|775.1|779.9|775.5|767.76|763.36|857
1712943600000|2024-04-12 17:40:00|779.45|775.05|773.55|769.15|779.85|775.45|773.15|768.75|1032
1712943900000|2024-04-12 17:45:00|773.58|769.18|775.5|771.1|777.5|773.1|772.45|768.05|1057
1712944200000|2024-04-12 17:50:00|775.45|771.05|772.39|767.99|777.7|773.3|772.22|767.82|1000
1712944500000|2024-04-12 17:55:00|772.37|767.97|771.35|766.95|773.46|769.06|769.65|765.25|939
1712944800000|2024-04-12 18:00:00|771.25|766.85|765.93|761.53|771.25|766.85|764.74|760.34|982
1712945100000|2024-04-12 18:05:00|765.9|761.5|770.55|766.15|771.15|766.75|764.76|760.36|948
1712945400000|2024-04-12 18:10:00|770.45|766.05|771.1|766.7|773.95|769.55|770.1|765.7|934
1712945700000|2024-04-12 18:15:00|770.95|766.55|764.95|760.55|771.45|767.05|764.9|760.5|944
1712946000000|2024-04-12 18:20:00|764.99|760.59|762.8|758.4|765.87|761.47|761.35|756.95|922
1712946300000|2024-04-12 18:25:00|762.85|758.45|759.61|755.21|762.95|758.55|755.2|750.8|1014
1712946600000|2024-04-12 18:30:00|759.65|755.25|719.29|714.89|760.31|755.91|714.18|709.78|1096
1712946900000|2024-04-12 18:35:00|718.85|714.45|684.97|680.57|718.85|714.45|660.86|651.96|827
1712947200000|2024-04-12 18:40:00|683.65|679.25|687.31|682.91|693.56|689.16|681.34|676.94|873
1712947500000|2024-04-12 18:45:00|687.25|682.85|680.97|676.57|687.89|683.49|677.57|673.17|1113
1712947800000|2024-04-12 18:50:00|680.85|676.45|674.07|669.67|686.15|681.75|668.72|664.32|1127
1712948100000|2024-04-12 18:55:00|674.34|669.94|653.79|649.39|676.42|672.02|653.79|649.39|1109
1712948400000|2024-04-12 19:00:00|654.33|649.93|680.38|675.98|680.38|675.98|652.1|647.7|1094
1712948700000|2024-04-12 19:05:00|680.31|675.91|689.65|685.25|693.46|689.06|680.31|675.91|1044
1712949000000|2024-04-12 19:10:00|689.4|685|689.18|684.78|695.4|691|687.42|683.02|1065
1712949300000|2024-04-12 19:15:00|689.21|684.81|700.4|696|701.45|697.05|688.92|684.52|1089
1712949600000|2024-04-12 19:20:00|700.45|696.05|701.97|697.57|704.53|700.13|697.85|693.45|1039
1712949900000|2024-04-12 19:25:00|701.93|697.53|692.42|688.02|702.3|697.9|692.14|687.74|987
1712950200000|2024-04-12 19:30:00|692.51|688.11|700.22|695.82|702.16|697.76|692.03|687.63|1077
1712950500000|2024-04-12 19:35:00|700.23|695.83|692.47|688.07|700.23|695.83|690.88|686.48|990
1712950800000|2024-04-12 19:40:00|692.75|688.35|692.64|688.24|693.92|689.52|688.35|683.95|1009
1712951100000|2024-04-12 19:45:00|692.81|688.41|688.81|684.41|694.09|689.69|684.33|679.93|1027
1712951400000|2024-04-12 19:50:00|688.93|684.53|690.73|686.33|690.89|686.49|684.66|680.26|1024
1712951700000|2024-04-12 19:55:00|690.74|686.34|694.21|689.81|697.95|693.55|690.67|686.27|986
1712952000000|2024-04-12 20:00:00|694.26|689.86|699.86|695.46|699.86|695.46|690.74|686.34|1059
1712952300000|2024-04-12 20:05:00|699.87|695.47|699.44|695.04|700.48|696.08|695.3|690.9|1018
1712952600000|2024-04-12 20:10:00|699.42|695.02|706.9|702.5|707.19|702.79|698.04|693.64|954
1712952900000|2024-04-12 20:15:00|706.89|702.49|708.51|704.11|709.16|704.76|703.86|699.46|971
1712953200000|2024-04-12 20:20:00|708.54|704.14|709.2|704.8|709.27|704.87|706.53|702.13|949
1712953500000|2024-04-12 20:25:00|709.22|704.82|711.96|707.56|714.43|710.03|706.52|702.12|873
1712953800000|2024-04-12 20:30:00|712.02|707.62|710.4|706|714.39|709.99|708.62|704.22|892
1712954100000|2024-04-12 20:35:00|710.37|705.97|709.78|705.38|710.37|705.97|707.7|703.3|857
1712954400000|2024-04-12 20:40:00|709.79|705.39|713.77|709.37|715.86|711.46|709.48|705.08|913
1712954700000|2024-04-12 20:45:00|713.74|709.34|714.76|710.36|715.77|711.37|712.91|708.51|857
1712955000000|2024-04-12 20:50:00|714.77|710.37|711.72|707.32|714.77|710.37|710.09|705.69|871
1712955300000|2024-04-12 20:55:00|711.64|707.24|713.15|708.75|714.48|710.08|710.7|706.3|667
1712991600000|2024-04-13 07:00:00|733.47|729.07|733.01|728.61|734.65|730.25|731.84|727.44|578
1712991900000|2024-04-13 07:05:00|732.99|728.59|732.64|728.24|733.59|729.19|732.13|727.73|624
1712992200000|2024-04-13 07:10:00|732.63|728.23|732.19|727.79|732.96|728.56|732.1|727.7|487
1712992500000|2024-04-13 07:15:00|732.21|727.81|730.5|726.1|732.24|727.84|729.59|725.19|695
1712992800000|2024-04-13 07:20:00|730.46|726.06|729.52|725.12|731.64|727.24|729.51|725.11|745
1712993100000|2024-04-13 07:25:00|729.51|725.11|729.25|724.85|730.04|725.64|727.9|723.5|581
1712993400000|2024-04-13 07:30:00|729.24|724.84|728.58|724.18|729.3|724.9|726.7|722.3|659
1712993700000|2024-04-13 07:35:00|728.48|724.08|728.48|724.08|730.83|726.43|728.46|724.06|672
1712994000000|2024-04-13 07:40:00|728.52|724.12|728.48|724.08|730.89|726.49|728.23|723.83|615
1712994300000|2024-04-13 07:45:00|728.44|724.04|727.01|722.61|728.87|724.47|726.01|721.61|627
1712994600000|2024-04-13 07:50:00|726.87|722.47|725.77|721.37|727.3|722.9|725.39|720.99|679
1712994900000|2024-04-13 07:55:00|725.75|721.35|726.74|722.34|727.09|722.69|725.54|721.14|569
1712995200000|2024-04-13 08:00:00|726.73|722.33|723.65|719.25|726.88|722.48|723.65|719.25|719
1712995500000|2024-04-13 08:05:00|723.64|719.24|723.59|719.19|725.05|720.65|722.69|718.29|686
1712995800000|2024-04-13 08:10:00|723.62|719.22|722.68|718.28|724.37|719.97|722.57|718.17|603
1712996100000|2024-04-13 08:15:00|722.7|718.3|723.92|719.52|724.67|720.27|722.29|717.89|658
1712996400000|2024-04-13 08:20:00|723.93|719.53|723.81|719.41|724.65|720.25|722.75|718.35|541
1712996700000|2024-04-13 08:25:00|723.83|719.43|725.35|720.95|725.35|720.95|723.78|719.38|376
1712997000000|2024-04-13 08:30:00|725.36|720.96|723.71|719.31|725.36|720.96|723.38|718.98|512
1712997300000|2024-04-13 08:35:00|723.68|719.28|723.69|719.29|724.34|719.94|722.91|718.51|577
1712997600000|2024-04-13 08:40:00|723.74|719.34|720.69|716.29|723.74|719.34|720.55|716.15|470
1712997900000|2024-04-13 08:45:00|720.66|716.26|718.83|714.43|720.69|716.29|718.76|714.36|516
1712998200000|2024-04-13 08:50:00|718.87|714.47|717.32|712.92|719.34|714.94|716.86|712.46|569
1712998500000|2024-04-13 08:55:00|717.36|712.96|718.17|713.77|718.87|714.47|717.25|712.85|439
1712998800000|2024-04-13 09:00:00|718.19|713.79|721.76|717.36|722.25|717.85|716.62|712.22|597
1712999100000|2024-04-13 09:05:00|721.74|717.34|720.55|716.15|722.12|717.72|719.47|715.07|648
1712999400000|2024-04-13 09:10:00|720.54|716.14|719.62|715.22|720.7|716.3|719.23|714.83|616
1712999700000|2024-04-13 09:15:00|719.64|715.24|721.56|717.16|721.76|717.36|719.64|715.24|604
1713000000000|2024-04-13 09:20:00|721.61|717.21|723.22|718.82|723.36|718.96|720.84|716.44|640
1713000300000|2024-04-13 09:25:00|723.21|718.81|722.51|718.11|724.03|719.63|722.37|717.97|587
1713000600000|2024-04-13 09:30:00|722.4|718|723.58|719.18|723.65|719.25|720.68|716.28|646
1713000900000|2024-04-13 09:35:00|723.51|719.11|723.86|719.46|725.45|721.05|722.69|718.29|693
1713001200000|2024-04-13 09:40:00|723.87|719.47|723.01|718.61|724.17|719.77|722.44|718.04|598
1713001500000|2024-04-13 09:45:00|722.99|718.59|724.3|719.9|724.5|720.1|721.4|717|729
1713001800000|2024-04-13 09:50:00|724.31|719.91|722.73|718.33|724.98|720.58|722.6|718.2|626
1713002100000|2024-04-13 09:55:00|722.66|718.26|723.15|718.75|723.93|719.53|722.17|717.77|501
1713002400000|2024-04-13 10:00:00|723.09|718.69|720.53|716.13|723.72|719.32|720.21|715.81|724
1713002700000|2024-04-13 10:05:00|720.48|716.08|721.15|716.75|722.03|717.63|719.8|715.4|695
1713003000000|2024-04-13 10:10:00|721.04|716.64|723.59|719.19|723.69|719.29|720.93|716.53|662
1713003300000|2024-04-13 10:15:00|723.48|719.08|723.26|718.86|723.98|719.58|721.92|717.52|712
1713003600000|2024-04-13 10:20:00|723.25|718.85|723.99|719.59|724.55|720.15|722.65|718.25|649
1713003900000|2024-04-13 10:25:00|723.94|719.54|723.9|719.5|724.59|720.19|723.01|718.61|523
1713004200000|2024-04-13 10:30:00|723.98|719.58|725.28|720.88|727.38|722.98|723.64|719.24|530
1713004500000|2024-04-13 10:35:00|725.29|720.89|726.53|722.13|727.4|723|725.29|720.89|539
1713004800000|2024-04-13 10:40:00|726.57|722.17|727.99|723.59|728.55|724.15|726.38|721.98|464
1713005100000|2024-04-13 10:45:00|727.97|723.57|728.92|724.52|729.66|725.26|727.95|723.55|382
1713005400000|2024-04-13 10:50:00|728.91|724.51|729.05|724.65|729.72|725.32|727.96|723.56|590
1713005700000|2024-04-13 10:55:00|729.04|724.64|730.09|725.69|731.05|726.65|728.85|724.45|475
1713006000000|2024-04-13 11:00:00|730.03|725.63|731.13|726.73|731.15|726.75|729.81|725.41|596
1713006300000|2024-04-13 11:05:00|731.12|726.72|734.81|730.41|735.26|730.86|731.1|726.7|447
1713006600000|2024-04-13 11:10:00|734.79|730.39|732.67|728.27|735.25|730.85|731.05|726.65|645
1713006900000|2024-04-13 11:15:00|732.68|728.28|734.75|730.35|735.41|731.01|732.47|728.07|619
1713007200000|2024-04-13 11:20:00|734.76|730.36|731.99|727.59|734.85|730.45|731.27|726.87|663
1713007500000|2024-04-13 11:25:00|731.98|727.58|729.91|725.51|731.98|727.58|729.91|725.51|622
1713007800000|2024-04-13 11:30:00|729.94|725.54|730.89|726.49|731.86|727.46|729.9|725.5|667
1713008100000|2024-04-13 11:35:00|730.87|726.47|729.29|724.89|731.57|727.17|729.07|724.67|506
1713008400000|2024-04-13 11:40:00|729.31|724.91|728.86|724.46|729.5|725.1|728.32|723.92|483
1713008700000|2024-04-13 11:45:00|728.83|724.43|726.45|722.05|728.97|724.57|725.95|721.55|611
1713009000000|2024-04-13 11:50:00|726.46|722.06|724.05|719.65|726.95|722.55|723.79|719.39|605
1713009300000|2024-04-13 11:55:00|724.06|719.66|724.12|719.72|725.01|720.61|723.33|718.93|568
1713009600000|2024-04-13 12:00:00|724.13|719.73|722.38|717.98|724.93|720.53|721.77|717.37|617
1713009900000|2024-04-13 12:05:00|722.37|717.97|720.41|716.01|722.55|718.15|718.78|714.38|630
1713010200000|2024-04-13 12:10:00|720.39|715.99|719.36|714.96|720.54|716.14|718.4|714|632
1713010500000|2024-04-13 12:15:00|719.38|714.98|720.15|715.75|720.85|716.45|719.08|714.68|666
1713010800000|2024-04-13 12:20:00|720.14|715.74|719.61|715.21|721.45|717.05|718.82|714.42|558
1713011100000|2024-04-13 12:25:00|719.63|715.23|720.46|716.06|720.96|716.56|719.15|714.75|438
1713011400000|2024-04-13 12:30:00|720.47|716.07|721.96|717.56|721.99|717.59|720.41|716.01|489
1713011700000|2024-04-13 12:35:00|721.93|717.53|725.07|720.67|729.45|725.05|721.9|717.5|884
1713012000000|2024-04-13 12:40:00|725.06|720.66|722.9|718.5|726.03|721.63|722.08|717.68|858
1713012300000|2024-04-13 12:45:00|722.88|718.48|723.67|719.27|724.27|719.87|722.24|717.84|836
1713012600000|2024-04-13 12:50:00|723.72|719.32|724.64|720.24|724.88|720.48|722.25|717.85|717
1713012900000|2024-04-13 12:55:00|724.63|720.23|724.08|719.68|726.37|721.97|723.95|719.55|695
1713013200000|2024-04-13 13:00:00|724.06|719.66|725.1|720.7|725.36|720.96|723.08|718.68|761
1713013500000|2024-04-13 13:05:00|725.08|720.68|725.39|720.99|726.19|721.79|724.62|720.22|794
1713013800000|2024-04-13 13:10:00|725.35|720.95|724.63|720.23|726.31|721.91|723.94|719.54|754
1713014100000|2024-04-13 13:15:00|724.64|720.24|726.24|721.84|726.59|722.19|724.28|719.88|769
1713014400000|2024-04-13 13:20:00|726.28|721.88|724.3|719.9|726.51|722.11|724.3|719.9|744
1713014700000|2024-04-13 13:25:00|724.26|719.86|723.36|718.96|724.27|719.87|722.36|717.96|551
1713015000000|2024-04-13 13:30:00|723.4|719|720.02|715.62|723.91|719.51|718.69|714.29|704
1713015300000|2024-04-13 13:35:00|720.03|715.63|719.68|715.28|720.25|715.85|718.7|714.3|832
1713015600000|2024-04-13 13:40:00|719.69|715.29|718.53|714.13|720.2|715.8|718.46|714.06|642
1713015900000|2024-04-13 13:45:00|718.52|714.12|718.98|714.58|719.59|715.19|718.32|713.92|620
1713016200000|2024-04-13 13:50:00|718.96|714.56|718.22|713.82|719.96|715.56|717.9|713.5|663
1713016500000|2024-04-13 13:55:00|718.23|713.83|718.86|714.46|719.64|715.24|718.17|713.77|520
1713016800000|2024-04-13 14:00:00|718.89|714.49|715.33|710.93|719.07|714.67|715.08|710.68|603
1713017100000|2024-04-13 14:05:00|715.28|710.88|716.52|712.12|718.42|714.02|715.19|710.79|753
1713017400000|2024-04-13 14:10:00|716.53|712.13|716.98|712.58|717.07|712.67|715.66|711.26|685
1713017700000|2024-04-13 14:15:00|716.97|712.57|715.53|711.13|717.27|712.87|715.3|710.9|662
1713018000000|2024-04-13 14:20:00|715.52|711.12|716.62|712.22|718.54|714.14|714.83|710.43|701
1713018300000|2024-04-13 14:25:00|716.61|712.21|716.93|712.53|717.77|713.37|716.11|711.71|630
1713018600000|2024-04-13 14:30:00|716.91|712.51|713.98|709.58|716.96|712.56|712.87|708.47|744
1713018900000|2024-04-13 14:35:00|713.95|709.55|711.88|707.48|713.95|709.55|711.68|707.28|847
1713019200000|2024-04-13 14:40:00|711.85|707.45|712.95|708.55|713.91|709.51|711.82|707.42|765
1713019500000|2024-04-13 14:45:00|712.92|708.52|714.12|709.72|715.65|711.25|711.75|707.35|689
1713019800000|2024-04-13 14:50:00|714.07|709.67|712.68|708.28|714.98|710.58|710.31|705.91|627
1713020100000|2024-04-13 14:55:00|712.69|708.29|713.86|709.46|714.46|710.06|712.61|708.21|694
1713020400000|2024-04-13 15:00:00|713.88|709.48|711.66|707.26|714.24|709.84|711.37|706.97|725
1713020700000|2024-04-13 15:05:00|711.73|707.33|710.87|706.47|713.55|709.15|710.86|706.46|634
1713021000000|2024-04-13 15:10:00|710.92|706.52|710.03|705.63|710.97|706.57|708.99|704.59|655
1713021300000|2024-04-13 15:15:00|709.96|705.56|715.09|710.69|715.09|710.69|709.81|705.41|674
1713021600000|2024-04-13 15:20:00|715.05|710.65|716.12|711.72|717.84|713.44|714.92|710.52|621
1713021900000|2024-04-13 15:25:00|716.07|711.67|722.88|718.48|723.12|718.72|715.79|711.39|757
1713022200000|2024-04-13 15:30:00|722.63|718.23|720.01|715.61|723.85|719.45|719.3|714.9|918
1713022500000|2024-04-13 15:35:00|720|715.6|719.62|715.22|720.85|716.45|718.55|714.15|820
1713022800000|2024-04-13 15:40:00|719.65|715.25|719.56|715.16|720.35|715.95|718.2|713.8|736
1713023100000|2024-04-13 15:45:00|719.55|715.15|716.51|712.11|721.17|716.77|716.51|712.11|783
1713023400000|2024-04-13 15:50:00|716.53|712.13|714.32|709.92|717.06|712.66|714.32|709.92|666
1713023700000|2024-04-13 15:55:00|714.29|709.89|713.04|708.64|714.67|710.27|712.42|708.02|626
1713024000000|2024-04-13 16:00:00|713.03|708.63|711.83|707.43|715.55|711.15|711.76|707.36|746
1713024300000|2024-04-13 16:05:00|711.85|707.45|707.11|702.71|711.94|707.54|705.09|700.69|1039
1713024600000|2024-04-13 16:10:00|707.14|702.74|704.66|700.26|709.44|705.04|702.16|697.76|1061
1713024900000|2024-04-13 16:15:00|704.65|700.25|707.28|702.88|708.36|703.96|703.64|699.24|999
1713025200000|2024-04-13 16:20:00|707.16|702.76|700.69|696.29|707.37|702.97|698.09|693.69|1042
1713025500000|2024-04-13 16:25:00|700.75|696.35|700.33|695.93|703.37|698.97|699.32|694.92|1066
1713025800000|2024-04-13 16:30:00|700.28|695.88|704|699.6|705.1|700.7|700.01|695.61|992
1713026100000|2024-04-13 16:35:00|703.96|699.56|702.9|698.5|703.98|699.58|700.97|696.57|959
1713026400000|2024-04-13 16:40:00|702.91|698.51|699.81|695.41|703.94|699.54|699.26|694.86|876
1713026700000|2024-04-13 16:45:00|699.8|695.4|695.43|691.03|699.8|695.4|695.1|690.7|1038
1713027000000|2024-04-13 16:50:00|695.4|691|696.67|692.27|698.73|694.33|693.65|689.25|1018
1713027300000|2024-04-13 16:55:00|696.59|692.19|696.1|691.7|696.68|692.28|692.49|688.09|1034
1713027600000|2024-04-13 17:00:00|696.11|691.71|690.81|686.41|696.44|692.04|685.62|681.22|1110
1713027900000|2024-04-13 17:05:00|690.84|686.44|687.1|682.7|692.61|688.21|686.31|681.91|1101
1713028200000|2024-04-13 17:10:00|687.15|682.75|683.46|679.06|692.41|688.01|682.35|677.95|1087
1713028500000|2024-04-13 17:15:00|683.58|679.18|685.08|680.68|689.23|684.83|679.61|675.21|1147
1713028800000|2024-04-13 17:20:00|684.89|680.49|682.56|678.16|686.75|682.35|680.75|676.35|1118
1713029100000|2024-04-13 17:25:00|682.49|678.09|676.37|671.97|683.27|678.87|672.28|667.88|1125
1713029400000|2024-04-13 17:30:00|676.27|671.87|681.04|676.64|683.06|678.66|676.19|671.79|1067
1713029700000|2024-04-13 17:35:00|681.07|676.67|666.42|662.02|681.14|676.74|661.88|657.48|1136
1713030000000|2024-04-13 17:40:00|666.79|662.39|673.45|669.05|673.52|669.12|664.99|660.59|1140
1713030300000|2024-04-13 17:45:00|673.48|669.08|678.42|674.02|679.12|674.72|668.68|664.28|1118
1713030600000|2024-04-13 17:50:00|678.3|673.9|677.66|673.26|680.51|676.11|676.15|671.75|1046
1713030900000|2024-04-13 17:55:00|677.64|673.24|673.04|668.64|677.64|673.24|671.1|666.7|1038
1713031200000|2024-04-13 18:00:00|673.03|668.63|671.58|667.18|677.3|672.9|671.33|666.93|1083
1713031500000|2024-04-13 18:05:00|671.5|667.1|668.9|664.5|674.05|669.65|665.32|660.92|1095
1713031800000|2024-04-13 18:10:00|669.04|664.64|676.4|672|676.82|672.42|668|663.6|1067
1713032100000|2024-04-13 18:15:00|676.42|672.02|679.99|675.59|682.12|677.72|676.42|672.02|1078
1713032400000|2024-04-13 18:20:00|679.95|675.55|681.9|677.5|683.93|679.53|679.11|674.71|1022
1713032700000|2024-04-13 18:25:00|681.84|677.44|681.25|676.85|682.95|678.55|679.87|675.47|884
1713033000000|2024-04-13 18:30:00|681.28|676.88|676.58|672.18|681.32|676.92|674.54|670.14|991
1713033300000|2024-04-13 18:35:00|676.55|672.15|678.9|674.5|681.58|677.18|675.28|670.88|1051
1713033600000|2024-04-13 18:40:00|678.88|674.48|687.3|682.9|688.3|683.9|678.21|673.81|887
1713033900000|2024-04-13 18:45:00|687.26|682.86|687.93|683.53|690.3|685.9|685.67|681.27|1017
1713034200000|2024-04-13 18:50:00|688.01|683.61|691.99|687.59|693.31|688.91|686.83|682.43|1011
1713034500000|2024-04-13 18:55:00|692.01|687.61|692.86|688.46|695.02|690.62|690.83|686.43|898
1713034800000|2024-04-13 19:00:00|692.84|688.44|688.46|684.06|694.56|690.16|688.27|683.87|980
1713035100000|2024-04-13 19:05:00|688.3|683.9|687.79|683.39|690.5|686.1|686.68|682.28|922
1713035400000|2024-04-13 19:10:00|687.47|683.07|684.85|680.45|687.94|683.54|684.52|680.12|799
1713035700000|2024-04-13 19:15:00|684.84|680.44|683.89|679.49|685.89|681.49|682.2|677.8|937
1713036000000|2024-04-13 19:20:00|683.88|679.48|684.12|679.72|684.84|680.44|682.14|677.74|936
1713036300000|2024-04-13 19:25:00|684.15|679.75|683.73|679.33|685.55|681.15|682.97|678.57|865
1713036600000|2024-04-13 19:30:00|683.68|679.28|682.7|678.3|688.94|684.54|682.59|678.19|947
1713036900000|2024-04-13 19:35:00|682.72|678.32|681.99|677.59|682.95|678.55|679.46|675.06|905
1713037200000|2024-04-13 19:40:00|682.04|677.64|677.86|673.46|682.37|677.97|677.73|673.33|853
1713037500000|2024-04-13 19:45:00|677.91|673.51|670.5|666.1|678.36|673.96|670.5|666.1|1025
1713037800000|2024-04-13 19:50:00|670.48|666.08|646.35|641.95|673.46|669.06|644.28|639.88|1149
1713038100000|2024-04-13 19:55:00|646.06|641.66|644.77|640.37|653.02|648.62|622.67|618.27|1165
1713038400000|2024-04-13 20:00:00|644.5|640.1|643.29|638.89|658.02|653.62|630.52|626.12|1159
1713038700000|2024-04-13 20:05:00|643.35|638.95|596.55|592.05|645.04|640.64|591.04|582.6|1178
1713039000000|2024-04-13 20:10:00|596.77|590.16|605.34|600.94|607.59|603.19|592.99|587.94|1132
1713039300000|2024-04-13 20:15:00|605.28|600.88|593.9|589.5|606.74|602.34|593.82|589.42|1119
1713039600000|2024-04-13 20:20:00|593.87|589.47|591.9|587.5|600.24|595.84|574.15|569.75|1137
1713039900000|2024-04-13 20:25:00|592.06|587.66|582.35|577.95|592.11|587.71|578.12|573.72|1151
1713040200000|2024-04-13 20:30:00|582.43|578.03|605.55|601.15|607.43|603.03|582.43|578.03|1147
1713040500000|2024-04-13 20:35:00|605.45|601.05|606.62|602.22|611.76|607.36|603.76|599.36|1092
1713040800000|2024-04-13 20:40:00|606.63|602.23|609.87|605.47|612.12|607.72|604.84|600.44|1096
1713041100000|2024-04-13 20:45:00|609.37|604.97|593.42|589.02|610.99|606.59|593.4|589|1118
1713041400000|2024-04-13 20:50:00|593.4|589|589.83|585.43|600.16|595.76|588.55|584.15|1125
1713041700000|2024-04-13 20:55:00|589.85|585.45|594.15|589.75|599.9|595.5|588.8|584.4|1125
1713042000000|2024-04-13 21:00:00|594.21|589.81|606.28|601.88|607.99|603.59|594.21|589.81|1114
1713042300000|2024-04-13 21:05:00|606.37|601.97|605|600.6|607.51|603.11|602.03|597.63|1057
1713042600000|2024-04-13 21:10:00|604.94|600.54|603|598.6|607.44|603.04|601.65|597.25|1065
1713042900000|2024-04-13 21:15:00|602.99|598.59|605.46|601.06|608.25|603.85|601.96|597.56|1060
1713043200000|2024-04-13 21:20:00|605.43|601.03|601.61|597.21|606.63|602.23|600.63|596.23|941
1713043500000|2024-04-13 21:25:00|601.64|597.24|585.68|581.28|602.31|597.91|583.95|579.55|925
1713043800000|2024-04-13 21:30:00|585.7|581.3|600.25|595.85|601.88|597.48|585.7|581.3|850
1713044100000|2024-04-13 21:35:00|600.28|595.88|598.71|594.31|603.64|599.24|598.31|593.91|836
1713044400000|2024-04-13 21:40:00|598.72|594.32|601.7|597.3|601.71|597.31|596.61|592.21|762
1713044700000|2024-04-13 21:45:00|601.76|597.36|608.88|604.48|608.93|604.53|601.56|597.16|737
1713045000000|2024-04-13 21:50:00|608.89|604.49|612.13|607.73|612.13|607.73|606.67|602.27|714
1713045300000|2024-04-13 21:55:00|612.15|607.75|620.52|616.12|621.63|617.23|612.15|607.75|1005
1713045600000|2024-04-13 22:00:00|620.57|616.17|619.12|614.72|620.83|616.43|615.43|611.03|980
1713045900000|2024-04-13 22:05:00|619.13|614.73|614.66|610.26|619.45|615.05|611.56|607.16|1010
1713046200000|2024-04-13 22:10:00|614.62|610.22|613.9|609.5|615.56|611.16|611.65|607.25|849
1713046500000|2024-04-13 22:15:00|613.82|609.42|617.18|612.78|618.21|613.81|613.48|609.08|922
1713046800000|2024-04-13 22:20:00|617.25|612.85|630.04|625.64|630.05|625.65|616.96|612.56|886
1713047100000|2024-04-13 22:25:00|629.81|625.41|629.98|625.58|630.31|625.91|624.17|619.77|1025
1713047400000|2024-04-13 22:30:00|630|625.6|634.07|629.67|635.33|630.93|627.96|623.56|1054
1713047700000|2024-04-13 22:35:00|634.11|629.71|642.86|638.46|642.94|638.54|629.64|625.24|1101
1713048000000|2024-04-13 22:40:00|642.89|638.49|648.66|644.26|649.2|644.8|639.92|635.52|1105
1713048300000|2024-04-13 22:45:00|648.54|644.14|636.93|632.53|648.54|644.14|636.28|631.88|1121
1713048600000|2024-04-13 22:50:00|637.02|632.62|638.96|634.56|642.3|637.9|635.28|630.88|1095
1713048900000|2024-04-13 22:55:00|638.95|634.55|639.5|635.1|643.23|638.83|637.23|632.83|1083
1713049200000|2024-04-13 23:00:00|639.4|635|643.49|639.09|644.12|639.72|638.69|634.29|1100
1713049500000|2024-04-13 23:05:00|643.5|639.1|648.54|644.14|650.9|646.5|643.36|638.96|1089
1713049800000|2024-04-13 23:10:00|648.62|644.22|647|642.6|651.69|647.29|646.09|641.69|1063
1713050100000|2024-04-13 23:15:00|646.98|642.58|644.7|640.3|647.31|642.91|640.49|636.09|1038
1713050400000|2024-04-13 23:20:00|644.75|640.35|643.02|638.62|647.33|642.93|641.2|636.8|1066
1713050700000|2024-04-13 23:25:00|643.05|638.65|642.17|637.77|644.24|639.84|639.34|634.94|1021
1713051000000|2024-04-13 23:30:00|642.19|637.79|645.88|641.48|648.89|644.49|642.19|637.79|1019
1713051300000|2024-04-13 23:35:00|645.91|641.51|648.83|644.43|652.37|647.97|645.68|641.28|1035
1713051600000|2024-04-13 23:40:00|648.82|644.42|646.67|642.27|649.97|645.57|646.29|641.89|982
1713051900000|2024-04-13 23:45:00|646.71|642.31|647.28|642.88|651.3|646.9|646.42|642.02|1004
1713052200000|2024-04-13 23:50:00|647.15|642.75|646.07|641.67|649.67|645.27|646.07|641.67|1036
1713052500000|2024-04-13 23:55:00|645.96|641.56|641.52|637.12|646.91|642.51|639.42|635.02|1017
1713052800000|2024-04-14 00:00:00|641.55|637.15|640.43|636.03|643.57|639.17|638.66|634.26|1033
1713053100000|2024-04-14 00:05:00|640.52|636.12|643.79|639.39|643.98|639.58|639.42|635.02|1035
1713053400000|2024-04-14 00:10:00|643.89|639.49|640.58|636.18|645.12|640.72|640.23|635.83|1036
1713053700000|2024-04-14 00:15:00|640.69|636.29|639.35|634.95|641.74|637.34|638.58|634.18|1029
1713054000000|2024-04-14 00:20:00|639.36|634.96|628.79|624.39|639.36|634.96|628.62|624.22|1061
1713054300000|2024-04-14 00:25:00|628.7|624.3|633.77|629.37|637.73|633.33|622.66|618.26|1131
1713054600000|2024-04-14 00:30:00|633.91|629.51|637.44|633.04|639|634.6|632.85|628.45|1095
1713054900000|2024-04-14 00:35:00|637.4|633|636.18|631.78|637.73|633.33|632.09|627.69|1115
1713055200000|2024-04-14 00:40:00|636.16|631.76|638.6|634.2|639.81|635.41|631.92|627.52|1063
1713055500000|2024-04-14 00:45:00|638.57|634.17|634.84|630.44|640.94|636.54|634.62|630.22|1073
1713055800000|2024-04-14 00:50:00|634.89|630.49|630.21|625.81|634.9|630.5|628.34|623.94|1090
1713056100000|2024-04-14 00:55:00|630.2|625.8|628.3|623.9|630.2|625.8|625.86|621.46|1035
1713056400000|2024-04-14 01:00:00|628.33|623.93|632.79|628.39|633.51|629.11|625.78|621.38|1024
1713056700000|2024-04-14 01:05:00|632.75|628.35|625.66|621.26|633.08|628.68|623.65|619.25|1090
1713057000000|2024-04-14 01:10:00|625.67|621.27|623.97|619.57|626.74|622.34|622.15|617.75|1050
1713057300000|2024-04-14 01:15:00|623.95|619.55|625.97|621.57|629.05|624.65|622.18|617.78|1082
1713057600000|2024-04-14 01:20:00|625.96|621.56|631.12|626.72|633.8|629.4|625.61|621.21|1026
1713057900000|2024-04-14 01:25:00|631.13|626.73|632.04|627.64|633.94|629.54|630.27|625.87|925
1713058200000|2024-04-14 01:30:00|632.05|627.65|636.82|632.42|638.75|634.35|631.85|627.45|1012
1713058500000|2024-04-14 01:35:00|636.84|632.44|637.86|633.46|637.96|633.56|635.34|630.94|937
1713058800000|2024-04-14 01:40:00|637.82|633.42|638.06|633.66|640.03|635.63|635.73|631.33|1019
1713059100000|2024-04-14 01:45:00|638.05|633.65|636.67|632.27|638.47|634.07|636.29|631.89|893
1713059400000|2024-04-14 01:50:00|636.86|632.46|642.01|637.61|642.12|637.72|635.9|631.5|922
1713059700000|2024-04-14 01:55:00|642.06|637.66|638.48|634.08|643.01|638.61|637.41|633.01|911
1713060000000|2024-04-14 02:00:00|638.39|633.99|639.3|634.9|641.98|637.58|637.5|633.1|969
1713060300000|2024-04-14 02:05:00|639.4|635|637.87|633.47|641.28|636.88|637.4|633|937
1713060600000|2024-04-14 02:10:00|637.8|633.4|638.98|634.58|639.96|635.56|636.81|632.41|852
1713060900000|2024-04-14 02:15:00|638.87|634.47|636.54|632.14|639.99|635.59|636.02|631.62|888
1713061200000|2024-04-14 02:20:00|636.57|632.17|636.69|632.29|637.24|632.84|635.42|631.02|926
1713061500000|2024-04-14 02:25:00|636.63|632.23|635.36|630.96|638.94|634.54|633.96|629.56|926
1713061800000|2024-04-14 02:30:00|635.37|630.97|635.26|630.86|635.85|631.45|632.93|628.53|967
1713062100000|2024-04-14 02:35:00|635.25|630.85|634.48|630.08|636.95|632.55|633.22|628.82|966
1713062400000|2024-04-14 02:40:00|634.58|630.18|632.17|627.77|634.69|630.29|631.34|626.94|931
1713062700000|2024-04-14 02:45:00|632.23|627.83|636.17|631.77|636.95|632.55|630.6|626.2|964
1713063000000|2024-04-14 02:50:00|636.11|631.71|638.05|633.65|638.19|633.79|635.34|630.94|896
1713063300000|2024-04-14 02:55:00|638.04|633.64|637.05|632.65|638.76|634.36|636.69|632.29|800
1713063600000|2024-04-14 03:00:00|637.06|632.66|632.3|627.9|637.81|633.41|632.09|627.69|906
1713063900000|2024-04-14 03:05:00|632.24|627.84|628.64|624.24|632.3|627.9|628.31|623.91|925
1713064200000|2024-04-14 03:10:00|628.63|624.23|622.82|618.42|629.07|624.67|622.2|617.8|930
1713064500000|2024-04-14 03:15:00|622.87|618.47|634.03|629.63|634.81|630.41|622.71|618.31|852
1713064800000|2024-04-14 03:20:00|634.01|629.61|638.77|634.37|640.28|635.88|633.76|629.36|909
1713065100000|2024-04-14 03:25:00|638.76|634.36|637.29|632.89|639.95|635.55|634.86|630.46|963
1713065400000|2024-04-14 03:30:00|637.31|632.91|637.62|633.22|640.5|636.1|636.19|631.79|955
1713065700000|2024-04-14 03:35:00|637.51|633.11|641.23|636.83|642.7|638.3|636.96|632.56|932
1713066000000|2024-04-14 03:40:00|641.25|636.85|641.45|637.05|643.27|638.87|639.96|635.56|836
1713066300000|2024-04-14 03:45:00|641.38|636.98|639.06|634.66|641.38|636.98|638.68|634.28|869
1713066600000|2024-04-14 03:50:00|639.16|634.76|635.87|631.47|639.88|635.48|635.65|631.25|864
1713066900000|2024-04-14 03:55:00|635.86|631.46|641.31|636.91|642.48|638.08|635.35|630.95|892
1713067200000|2024-04-14 04:00:00|641.32|636.92|637.33|632.93|642.29|637.89|637.15|632.75|842
1713067500000|2024-04-14 04:05:00|637.35|632.95|637.48|633.08|640.1|635.7|636.9|632.5|869
1713067800000|2024-04-14 04:10:00|637.5|633.1|641.01|636.61|641.64|637.24|637.35|632.95|794
1713068100000|2024-04-14 04:15:00|640.88|636.48|648|643.6|648|643.6|640.73|636.33|763
1713068400000|2024-04-14 04:20:00|647.98|643.58|651.83|647.43|652.35|647.95|646.78|642.38|899
1713068700000|2024-04-14 04:25:00|651.88|647.48|655.35|650.95|656.11|651.71|651.75|647.35|954
1713069000000|2024-04-14 04:30:00|655.33|650.93|649.13|644.73|655.83|651.43|648.73|644.33|938
1713069300000|2024-04-14 04:35:00|649.2|644.8|649.61|645.21|655.08|650.68|648.65|644.25|981
1713069600000|2024-04-14 04:40:00|649.63|645.23|653.03|648.63|653.89|649.49|648.99|644.59|913
1713069900000|2024-04-14 04:45:00|652.99|648.59|654.64|650.24|655.58|651.18|650.94|646.54|946
1713070200000|2024-04-14 04:50:00|654.57|650.17|655.18|650.78|655.36|650.96|652.78|648.38|912
1713070500000|2024-04-14 04:55:00|655.23|650.83|657.33|652.93|660.68|656.28|654.89|650.49|886
1713070800000|2024-04-14 05:00:00|657.3|652.9|659.75|655.35|660.18|655.78|655.28|650.88|915
1713071100000|2024-04-14 05:05:00|659.83|655.43|661.37|656.97|662.73|658.33|658.3|653.9|816
1713071400000|2024-04-14 05:10:00|661.36|656.96|662.34|657.94|663.9|659.5|660.39|655.99|837
1713071700000|2024-04-14 05:15:00|662.33|657.93|656.58|652.18|662.33|657.93|656.21|651.81|839
1713072000000|2024-04-14 05:20:00|656.52|652.12|658.21|653.81|658.76|654.36|655.64|651.24|811
1713072300000|2024-04-14 05:25:00|658.2|653.8|663.33|658.93|663.33|658.93|657.96|653.56|729
1713072600000|2024-04-14 05:30:00|663.35|658.95|664.15|659.75|664.15|659.75|660.2|655.8|821
1713072900000|2024-04-14 05:35:00|664.2|659.8|666.9|662.5|668.45|664.05|664.2|659.8|905
1713073200000|2024-04-14 05:40:00|666.85|662.45|668.4|664|669.39|664.99|666.27|661.87|877
1713073500000|2024-04-14 05:45:00|668.36|663.96|662.56|658.16|669.15|664.75|661.75|657.35|927
1713073800000|2024-04-14 05:50:00|662.57|658.17|665.26|660.86|667.37|662.97|662.54|658.14|844
1713074100000|2024-04-14 05:55:00|665.3|660.9|663.91|659.51|665.71|661.31|662.89|658.49|745
1713074400000|2024-04-14 06:00:00|663.88|659.48|661.81|657.41|664.83|660.43|660.05|655.65|872
1713074700000|2024-04-14 06:05:00|661.82|657.42|661.32|656.92|662.85|658.45|660.39|655.99|775
1713075000000|2024-04-14 06:10:00|661.28|656.88|663.35|658.95|663.69|659.29|659.48|655.08|736
1713075300000|2024-04-14 06:15:00|663.34|658.94|666.07|661.67|666.21|661.81|661.49|657.09|739
1713075600000|2024-04-14 06:20:00|666.06|661.66|671.18|666.78|671.3|666.9|665.43|661.03|790
1713075900000|2024-04-14 06:25:00|671.15|666.75|671.82|667.42|672.1|667.7|669.54|665.14|708
1713076200000|2024-04-14 06:30:00|671.88|667.48|670.42|666.02|671.88|667.48|668.4|664|699
1713076500000|2024-04-14 06:35:00|670.54|666.14|672.29|667.89|673.85|669.45|670.37|665.97|841
1713076800000|2024-04-14 06:40:00|672.21|667.81|673.8|669.4|674.1|669.7|671.1|666.7|783
1713077100000|2024-04-14 06:45:00|673.83|669.43|672.8|668.4|674.3|669.9|672.28|667.88|715
1713077400000|2024-04-14 06:50:00|672.83|668.43|671.68|667.28|673.05|668.65|669.89|665.49|781
1713077700000|2024-04-14 06:55:00|671.52|667.12|673.95|669.55|674.49|670.09|671.2|666.8|664
1713078000000|2024-04-14 07:00:00|673.86|669.46|672|667.6|677.13|672.73|671.7|667.3|770
1713078300000|2024-04-14 07:05:00|671.98|667.58|673.67|669.27|674.23|669.83|670.95|666.55|780
1713078600000|2024-04-14 07:10:00|673.65|669.25|669.96|665.56|675.01|670.61|669.8|665.4|814
1713078900000|2024-04-14 07:15:00|670.04|665.64|673.75|669.35|675.27|670.87|670.04|665.64|791
1713079200000|2024-04-14 07:20:00|673.76|669.36|670.45|666.05|673.91|669.51|669.97|665.57|764
1713079500000|2024-04-14 07:25:00|670.49|666.09|670.38|665.98|672.29|667.89|669.25|664.85|753
1713079800000|2024-04-14 07:30:00|670.27|665.87|672.71|668.31|675.16|670.76|670.27|665.87|761
1713080100000|2024-04-14 07:35:00|672.82|668.42|677.33|672.93|677.38|672.98|672.78|668.38|701
1713080400000|2024-04-14 07:40:00|677.28|672.88|678.4|674|680.37|675.97|676.38|671.98|781
1713080700000|2024-04-14 07:45:00|678.27|673.87|677.34|672.94|679.72|675.32|676.52|672.12|849
1713081000000|2024-04-14 07:50:00|677.38|672.98|678.61|674.21|679.78|675.38|675.41|671.01|797
1713081300000|2024-04-14 07:55:00|678.59|674.19|679.85|675.45|680.45|676.05|677.54|673.14|715
1713081600000|2024-04-14 08:00:00|679.79|675.39|676.57|672.17|679.94|675.54|675.87|671.47|826
1713081900000|2024-04-14 08:05:00|676.63|672.23|681.35|676.95|682.05|677.65|676.63|672.23|802
1713082200000|2024-04-14 08:10:00|681.42|677.02|681.8|677.4|682.08|677.68|680.15|675.75|691
1713082500000|2024-04-14 08:15:00|681.84|677.44|678.58|674.18|682.55|678.15|678.19|673.79|771
1713082800000|2024-04-14 08:20:00|678.48|674.08|679.42|675.02|680.33|675.93|677.29|672.89|775
1713083100000|2024-04-14 08:25:00|679.39|674.99|683.69|679.29|684.08|679.68|679.35|674.95|765
1713083400000|2024-04-14 08:30:00|683.68|679.28|682.58|678.18|684.06|679.66|680.44|676.04|752
1713083700000|2024-04-14 08:35:00|682.52|678.12|683.29|678.89|684.46|680.06|680.47|676.07|663
1713084000000|2024-04-14 08:40:00|683.28|678.88|680.75|676.35|683.28|678.88|680.28|675.88|674
1713084300000|2024-04-14 08:45:00|680.76|676.36|677.71|673.31|680.76|676.36|676.88|672.48|781
1713084600000|2024-04-14 08:50:00|677.67|673.27|677.94|673.54|677.94|673.54|675.85|671.45|722
1713084900000|2024-04-14 08:55:00|677.95|673.55|678.3|673.9|679.06|674.66|676.64|672.24|707
1713085200000|2024-04-14 09:00:00|678.34|673.94|679.23|674.83|680.7|676.3|677.62|673.22|579
1713085500000|2024-04-14 09:05:00|679.25|674.85|678.13|673.73|681.8|677.4|677.98|673.58|586
1713085800000|2024-04-14 09:10:00|678.15|673.75|675.65|671.25|678.3|673.9|674.85|670.45|792
1713086100000|2024-04-14 09:15:00|675.74|671.34|679.87|675.47|681.24|676.84|673.37|668.97|863
1713086400000|2024-04-14 09:20:00|679.84|675.44|679.14|674.74|680.89|676.49|678.09|673.69|879
1713086700000|2024-04-14 09:25:00|679.07|674.67|680.65|676.25|680.88|676.48|677.83|673.43|746
1713087000000|2024-04-14 09:30:00|680.73|676.33|677.42|673.02|681.8|677.4|675.39|670.99|775
1713087300000|2024-04-14 09:35:00|677.22|672.82|672.73|668.33|677.86|673.46|672.3|667.9|920
1713087600000|2024-04-14 09:40:00|672.68|668.28|674|669.6|675.9|671.5|671.3|666.9|850
1713087900000|2024-04-14 09:45:00|673.95|669.55|676.76|672.36|677.51|673.11|673.48|669.08|936
1713088200000|2024-04-14 09:50:00|676.9|672.5|674.42|670.02|677.71|673.31|673.75|669.35|903
1713088500000|2024-04-14 09:55:00|674.45|670.05|675.26|670.86|675.83|671.43|671.93|667.53|769
1713088800000|2024-04-14 10:00:00|675.27|670.87|679.15|674.75|679.15|674.75|675.2|670.8|716
1713089100000|2024-04-14 10:05:00|679.18|674.78|679.23|674.83|679.98|675.58|678|673.6|731
1713089400000|2024-04-14 10:10:00|679.24|674.84|678.25|673.85|680.05|675.65|677.9|673.5|666
1713089700000|2024-04-14 10:15:00|678.28|673.88|677.82|673.42|679.74|675.34|676.81|672.41|766
1713090000000|2024-04-14 10:20:00|677.92|673.52|678.85|674.45|679.63|675.23|677.84|673.44|685
1713090300000|2024-04-14 10:25:00|678.83|674.43|679.36|674.96|680.54|676.14|678.43|674.03|594
1713090600000|2024-04-14 10:30:00|679.39|674.99|680.52|676.12|681.8|677.4|679.36|674.96|697
1713090900000|2024-04-14 10:35:00|680.51|676.11|680.98|676.58|681.71|677.31|680.04|675.64|607
1713091200000|2024-04-14 10:40:00|680.99|676.59|680.5|676.1|681.18|676.78|679.99|675.59|432
1713091500000|2024-04-14 10:45:00|680.53|676.13|679.8|675.4|682.45|678.05|678.58|674.18|722
1713091800000|2024-04-14 10:50:00|679.78|675.38|679.38|674.98|680.79|676.39|678.77|674.37|737
1713092100000|2024-04-14 10:55:00|679.33|674.93|679.95|675.55|680.33|675.93|678.75|674.35|605
1713092400000|2024-04-14 11:00:00|680|675.6|676|671.6|681.85|677.45|675.68|671.28|803
1713092700000|2024-04-14 11:05:00|675.98|671.58|673.42|669.02|677.33|672.93|673.33|668.93|871
1713093000000|2024-04-14 11:10:00|673.44|669.04|671.76|667.36|673.76|669.36|671.44|667.04|836
1713093300000|2024-04-14 11:15:00|671.77|667.37|670.42|666.02|672.23|667.83|669.42|665.02|871
1713093600000|2024-04-14 11:20:00|670.3|665.9|667.35|662.95|671.02|666.62|666.73|662.33|831
1713093900000|2024-04-14 11:25:00|667.36|662.96|666.9|662.5|668.85|664.45|665.39|660.99|803
1713094200000|2024-04-14 11:30:00|666.98|662.58|665.63|661.23|668.8|664.4|663.33|658.93|814
1713094500000|2024-04-14 11:35:00|665.68|661.28|664.18|659.78|667.2|662.8|663.35|658.95|840
1713094800000|2024-04-14 11:40:00|664.15|659.75|660.66|656.26|664.73|660.33|660.02|655.62|861
1713095100000|2024-04-14 11:45:00|660.75|656.35|664.47|660.07|664.79|660.39|660.75|656.35|897
1713095400000|2024-04-14 11:50:00|664.48|660.08|661.2|656.8|664.77|660.37|659.53|655.13|904
1713095700000|2024-04-14 11:55:00|661.28|656.88|663.07|658.67|663.7|659.3|660.42|656.02|848
1713096000000|2024-04-14 12:00:00|663.01|658.61|667.24|662.84|667.67|663.27|662.71|658.31|907
1713096300000|2024-04-14 12:05:00|667.27|662.87|665.38|660.98|668.77|664.37|665.06|660.66|843
1713096600000|2024-04-14 12:10:00|665.43|661.03|662.67|658.27|665.61|661.21|660.36|655.96|877
1713096900000|2024-04-14 12:15:00|662.69|658.29|664.82|660.42|667.25|662.85|662.69|658.29|929
1713097200000|2024-04-14 12:20:00|664.83|660.43|662.54|658.14|665.63|661.23|661.65|657.25|852
1713097500000|2024-04-14 12:25:00|662.48|658.08|662.3|657.9|663.85|659.45|661.64|657.24|814
1713097800000|2024-04-14 12:30:00|662.35|657.95|663.94|659.54|665.47|661.07|661.27|656.87|806
1713098100000|2024-04-14 12:35:00|663.95|659.55|665.77|661.37|666.85|662.45|663.36|658.96|813
1713098400000|2024-04-14 12:40:00|665.78|661.38|667.46|663.06|667.82|663.42|665.78|661.38|786
1713098700000|2024-04-14 12:45:00|667.45|663.05|672.92|668.52|674.09|669.69|667.45|663.05|879
1713099000000|2024-04-14 12:50:00|672.88|668.48|670.55|666.15|673.03|668.63|669.66|665.26|887
1713099300000|2024-04-14 12:55:00|670.6|666.2|666.95|662.55|670.73|666.33|665.55|661.15|877
1713099600000|2024-04-14 13:00:00|666.98|662.58|665.04|660.64|669.08|664.68|663.08|658.68|906
1713099900000|2024-04-14 13:05:00|665.1|660.7|669.24|664.84|672.26|667.86|664.77|660.37|917
1713100200000|2024-04-14 13:10:00|669.23|664.83|669.94|665.54|671.51|667.11|668.28|663.88|903
1713100500000|2024-04-14 13:15:00|669.93|665.53|666.17|661.77|672.13|667.73|665.85|661.45|918
1713100800000|2024-04-14 13:20:00|666.15|661.75|665.34|660.94|668.7|664.3|665.06|660.66|925
1713101100000|2024-04-14 13:25:00|665.37|660.97|667.14|662.74|668|663.6|665.35|660.95|848
1713101400000|2024-04-14 13:30:00|667.13|662.73|663.89|659.49|668.52|664.12|663.19|658.79|896
1713101700000|2024-04-14 13:35:00|663.95|659.55|661.95|657.55|665.18|660.78|661.75|657.35|808
1713102000000|2024-04-14 13:40:00|661.96|657.56|660.88|656.48|662.79|658.39|660.29|655.89|828
1713102300000|2024-04-14 13:45:00|660.91|656.51|657.21|652.81|664.25|659.85|656.75|652.35|942
1713102600000|2024-04-14 13:50:00|656.95|652.55|659.09|654.69|659.61|655.21|656.94|652.54|930
1713102900000|2024-04-14 13:55:00|659.14|654.74|656.88|652.48|659.85|655.45|656.09|651.69|806
1713103200000|2024-04-14 14:00:00|656.69|652.29|652.44|648.04|657.71|653.31|652.3|647.9|969
1713103500000|2024-04-14 14:05:00|652.45|648.05|651.62|647.22|653.7|649.3|650.23|645.83|994
1713103800000|2024-04-14 14:10:00|651.6|647.2|650.94|646.54|654.33|649.93|649.61|645.21|976
1713104100000|2024-04-14 14:15:00|650.93|646.53|646.94|642.54|653.42|649.02|646.54|642.14|905
1713104400000|2024-04-14 14:20:00|647.03|642.63|649.67|645.27|651.32|646.92|646.13|641.73|864
1713104700000|2024-04-14 14:25:00|649.66|645.26|651.52|647.12|651.83|647.43|647.25|642.85|840
1713105000000|2024-04-14 14:30:00|651.54|647.14|652.29|647.89|655.87|651.47|651.52|647.12|916
1713105300000|2024-04-14 14:35:00|652.27|647.87|654.8|650.4|654.81|650.41|649.53|645.13|972
1713105600000|2024-04-14 14:40:00|654.81|650.41|659.51|655.11|662.28|657.88|654.8|650.4|1001
1713105900000|2024-04-14 14:45:00|659.5|655.1|654.89|650.49|661.41|657.01|654.82|650.42|1004
1713106200000|2024-04-14 14:50:00|654.83|650.43|653.43|649.03|657.04|652.64|652.27|647.87|952
1713106500000|2024-04-14 14:55:00|653.42|649.02|652.95|648.55|656.33|651.93|652.06|647.66|935
1713106800000|2024-04-14 15:00:00|652.98|648.58|656.95|652.55|658.27|653.87|652.3|647.9|939
1713107100000|2024-04-14 15:05:00|656.89|652.49|655.83|651.43|658.73|654.33|655.25|650.85|897
1713107400000|2024-04-14 15:10:00|655.78|651.38|654.38|649.98|658.35|653.95|652.75|648.35|861
1713107700000|2024-04-14 15:15:00|654.43|650.03|657.28|652.88|658.65|654.25|653.9|649.5|908
1713108000000|2024-04-14 15:20:00|657.25|652.85|658.28|653.88|658.8|654.4|654.58|650.18|823
1713108300000|2024-04-14 15:25:00|658.25|653.85|662.95|658.55|664|659.6|657.98|653.58|899
1713108600000|2024-04-14 15:30:00|662.9|658.5|659.3|654.9|664.95|660.55|659.3|654.9|911
1713108900000|2024-04-14 15:35:00|659.28|654.88|657.83|653.43|660.03|655.63|657.63|653.23|881
1713109200000|2024-04-14 15:40:00|657.85|653.45|658.72|654.32|659.24|654.84|656.23|651.83|747
1713109500000|2024-04-14 15:45:00|658.73|654.33|655.77|651.37|660.81|656.41|655.72|651.32|828
1713109800000|2024-04-14 15:50:00|655.75|651.35|655.75|651.35|657.02|652.62|654.64|650.24|882
1713110100000|2024-04-14 15:55:00|655.9|651.5|658.5|654.1|659.63|655.23|655.03|650.63|773
1713110400000|2024-04-14 16:00:00|658.55|654.15|661.8|657.4|663.4|659|656.38|651.98|847
1713110700000|2024-04-14 16:05:00|661.83|657.43|664.21|659.81|664.64|660.24|661.73|657.33|875
1713111000000|2024-04-14 16:10:00|664.25|659.85|663.25|658.85|664.38|659.98|661.9|657.5|752
1713111300000|2024-04-14 16:15:00|663.33|658.93|666.13|661.73|667.3|662.9|663.05|658.65|823
1713111600000|2024-04-14 16:20:00|666.1|661.7|669.09|664.69|669.32|664.92|665.07|660.67|848
1713111900000|2024-04-14 16:25:00|669.13|664.73|672.61|668.21|673.73|669.33|668.71|664.31|888
1713112200000|2024-04-14 16:30:00|672.59|668.19|672.2|667.8|675.96|671.56|670.65|666.25|978
1713112500000|2024-04-14 16:35:00|672.26|667.86|673.12|668.72|676.46|672.06|672.1|667.7|889
1713112800000|2024-04-14 16:40:00|673.13|668.73|671.64|667.24|673.17|668.77|670.43|666.03|802
1713113100000|2024-04-14 16:45:00|671.65|667.25|669.68|665.28|672.94|668.54|668.18|663.78|860
1713113400000|2024-04-14 16:50:00|669.78|665.38|666.82|662.42|670.43|666.03|666.7|662.3|794
1713113700000|2024-04-14 16:55:00|666.79|662.39|665.65|661.25|667.84|663.44|664.96|660.56|723
1713114000000|2024-04-14 17:00:00|665.66|661.26|668.29|663.89|668.29|663.89|665.49|661.09|850
1713114300000|2024-04-14 17:05:00|668.45|664.05|669.28|664.88|671.47|667.07|668.45|664.05|895
1713114600000|2024-04-14 17:10:00|669.26|664.86|656.07|651.67|669.98|665.58|654.73|650.33|990
1713114900000|2024-04-14 17:15:00|656.01|651.61|650.99|646.59|659.15|654.75|649.08|644.68|1102
1713115200000|2024-04-14 17:20:00|650.98|646.58|641.08|636.68|650.98|646.58|640.18|635.78|1092
1713115500000|2024-04-14 17:25:00|641.39|636.99|645.85|641.45|648.5|644.1|638.87|634.47|1066
1713115800000|2024-04-14 17:30:00|645.8|641.4|655.15|650.75|659.7|655.3|645.29|640.89|1076
1713116100000|2024-04-14 17:35:00|655.18|650.78|658.85|654.45|664.16|659.76|652.53|648.13|1079
1713116400000|2024-04-14 17:40:00|658.84|654.44|659.27|654.87|663.55|659.15|657.58|653.18|978
1713116700000|2024-04-14 17:45:00|659.22|654.82|657.63|653.23|662.95|658.55|656.62|652.22|1006
1713117000000|2024-04-14 17:50:00|657.51|653.11|656.4|652|662.46|658.06|655.65|651.25|985
1713117300000|2024-04-14 17:55:00|656.38|651.98|654.9|650.5|656.95|652.55|653.2|648.8|878
1713117600000|2024-04-14 18:00:00|655|650.6|655.29|650.89|660.5|656.1|652.8|648.4|944
1713117900000|2024-04-14 18:05:00|655.32|650.92|661.4|657|662.87|658.47|654.31|649.91|990
1713118200000|2024-04-14 18:10:00|661.44|657.04|665.65|661.25|667.24|662.84|661|656.6|985
1713118500000|2024-04-14 18:15:00|665.59|661.19|665.78|661.38|668.18|663.78|664.19|659.79|964
1713118800000|2024-04-14 18:20:00|665.83|661.43|666.73|662.33|667.56|663.16|662.09|657.69|929
1713119100000|2024-04-14 18:25:00|666.78|662.38|665.65|661.25|667.68|663.28|665.03|660.63|906
1713119400000|2024-04-14 18:30:00|665.63|661.23|670.06|665.66|670.82|666.42|665.15|660.75|930
1713119700000|2024-04-14 18:35:00|670.05|665.65|669|664.6|670.05|665.65|667.11|662.71|880
1713120000000|2024-04-14 18:40:00|669.03|664.63|669.19|664.79|669.97|665.57|667.82|663.42|766
1713120300000|2024-04-14 18:45:00|669.09|664.69|666.68|662.28|669.93|665.53|666.4|662|810
1713120600000|2024-04-14 18:50:00|666.65|662.25|671.2|666.8|671.21|666.81|666.4|662|757
1713120900000|2024-04-14 18:55:00|671.21|666.81|669.11|664.71|672.35|667.95|669.01|664.61|765
1713121200000|2024-04-14 19:00:00|669.14|664.74|665.39|660.99|671.87|667.47|664.65|660.25|865
1713121500000|2024-04-14 19:05:00|665.55|661.15|665.2|660.8|666.73|662.33|664.35|659.95|748
1713121800000|2024-04-14 19:10:00|665.25|660.85|664|659.6|667.03|662.63|663.7|659.3|702
1713122100000|2024-04-14 19:15:00|663.98|659.58|663.7|659.3|667.03|662.63|662.43|658.03|808
1713122400000|2024-04-14 19:20:00|663.68|659.28|661.77|657.37|664.03|659.63|661.2|656.8|781
1713122700000|2024-04-14 19:25:00|661.78|657.38|661.89|657.49|663.52|659.12|660.8|656.4|728
1713123000000|2024-04-14 19:30:00|661.88|657.48|667.3|656.9|669.71|660.44|661.26|656.25|785
1713123300000|2024-04-14 19:35:00|667.27|656.87|666|655.6|667.58|657.18|664.82|654.42|838
1713123600000|2024-04-14 19:40:00|665.99|655.59|667.77|657.37|668.04|657.64|665.66|655.26|734
1713123900000|2024-04-14 19:45:00|667.83|657.43|665.96|655.56|668.91|658.51|664.86|654.46|720
1713124200000|2024-04-14 19:50:00|665.91|655.51|665.74|655.34|669|658.6|665.01|654.61|797
1713124500000|2024-04-14 19:55:00|665.71|655.31|665.98|655.58|666.65|656.25|664.33|653.93|503
1713124800000|2024-04-14 20:00:00|665.95|655.55|668.33|657.93|669.75|659.35|664.68|654.28|816
1713125100000|2024-04-14 20:05:00|668.32|657.92|670.04|659.64|671.37|660.97|667.96|657.56|775
1713125400000|2024-04-14 20:10:00|670.08|659.68|665.58|655.18|670.08|659.68|664.03|653.63|827
1713125700000|2024-04-14 20:15:00|665.68|655.28|663.35|652.95|667.7|657.3|663.15|652.75|826
1713126000000|2024-04-14 20:20:00|663.3|652.9|659.93|649.53|664.18|653.78|659.1|648.7|763
1713126300000|2024-04-14 20:25:00|659.95|649.55|662.5|652.1|663.35|652.95|659.7|649.3|649
1713126600000|2024-04-14 20:30:00|662.45|652.05|662.71|652.31|664.37|653.97|661.58|651.18|774
1713126900000|2024-04-14 20:35:00|662.75|652.35|662.37|651.97|664.33|653.93|661.24|650.84|787
1713127200000|2024-04-14 20:40:00|662.35|651.95|662.43|652.03|662.95|652.55|661.46|651.06|573
1713127500000|2024-04-14 20:45:00|662.46|652.06|654.97|650.57|662.54|652.14|654.15|647.41|781
1713127800000|2024-04-14 20:50:00|655|650.6|654.26|649.86|655.45|651.05|653|648.6|758
1713128100000|2024-04-14 20:55:00|654.27|649.87|655.05|650.65|656.13|651.73|654.11|649.71|534
1713128400000|2024-04-14 21:00:00|655|650.6|655.89|651.49|655.97|651.57|653.4|649|410
1713128700000|2024-04-14 21:05:00|655.79|651.39|657.54|653.14|657.54|653.14|653.89|649.49|873
1713129000000|2024-04-14 21:10:00|657.53|653.13|657.94|653.54|659.31|654.91|657.37|652.97|751
1713129300000|2024-04-14 21:15:00|657.93|653.53|654.11|649.71|659.55|655.15|653.9|649.5|859
1713129600000|2024-04-14 21:20:00|654.1|649.7|652.35|647.95|654.13|649.73|651.26|646.86|763
1713129900000|2024-04-14 21:25:00|652.15|647.75|653.17|648.77|653.2|648.8|651.24|646.84|593
1713130200000|2024-04-14 21:30:00|653.2|648.8|654.85|650.45|654.9|650.5|653.2|648.8|402
1713130500000|2024-04-14 21:35:00|654.75|650.35|653.37|648.97|654.75|650.35|652.6|648.2|391
1713130800000|2024-04-14 21:40:00|653.42|649.02|652.52|648.12|653.43|649.03|652.4|648|427
1713131100000|2024-04-14 21:45:00|652.55|648.15|652.92|648.52|652.93|648.53|652.36|647.96|356
1713131400000|2024-04-14 21:50:00|652.8|648.4|655.1|650.7|655.25|650.85|652.75|648.35|461
1713131700000|2024-04-14 21:55:00|655.2|650.8|657.39|652.99|657.95|653.55|654.96|650.56|427
1713132000000|2024-04-14 22:00:00|657.58|653.18|669.11|664.71|669.23|664.83|657.05|652.65|1044
1713132300000|2024-04-14 22:05:00|669.13|664.73|679.39|674.99|679.46|675.06|668.7|664.3|1013
1713132600000|2024-04-14 22:10:00|679.36|674.96|680.42|676.02|681.03|676.63|675.42|671.02|993
1713132900000|2024-04-14 22:15:00|680.47|676.07|678.5|674.1|683.23|678.83|678.38|673.98|1037
1713133200000|2024-04-14 22:20:00|678.45|674.05|681.82|677.42|682.35|677.95|676.46|672.06|1014
1713133500000|2024-04-14 22:25:00|681.87|677.47|683.87|679.47|684.35|679.95|681.82|677.42|862
1713133800000|2024-04-14 22:30:00|683.95|679.55|684.35|679.95|685.65|681.25|681.96|677.56|942
1713134100000|2024-04-14 22:35:00|684.32|679.92|688.82|684.42|688.82|684.42|683.49|679.09|881
1713134400000|2024-04-14 22:40:00|688.92|684.52|688.34|683.94|689.47|685.07|687.1|682.7|917
1713134700000|2024-04-14 22:45:00|688.15|683.75|687.27|682.87|690.14|685.74|686.45|682.05|844
1713135000000|2024-04-14 22:50:00|687.28|682.88|688.95|684.55|689.69|685.29|685.44|681.04|890
1713135300000|2024-04-14 22:55:00|688.96|684.56|687.92|683.52|689.73|685.33|687.3|682.9|816
1713135600000|2024-04-14 23:00:00|687.91|683.51|688.41|684.01|691.08|686.68|686.48|682.08|896
1713135900000|2024-04-14 23:05:00|688.27|683.87|689.65|685.25|689.83|685.43|686.95|682.55|973
1713136200000|2024-04-14 23:10:00|689.83|685.43|691.85|687.45|691.95|687.55|689.25|684.85|641
1713136500000|2024-04-14 23:15:00|691.87|687.47|691.98|687.58|692.85|688.45|689.9|685.5|763
1713136800000|2024-04-14 23:20:00|692.04|687.64|693.82|689.42|695.11|690.71|691.96|687.56|854
1713137100000|2024-04-14 23:25:00|693.65|689.25|693.06|688.66|694.45|690.05|692.23|687.83|803
1713137400000|2024-04-14 23:30:00|693.34|688.94|691.14|686.74|693.59|689.19|690.55|686.15|844
1713137700000|2024-04-14 23:35:00|691.42|687.02|692.61|688.21|693.61|689.21|690.92|686.52|725
1713138000000|2024-04-14 23:40:00|692.6|688.2|693.53|689.13|693.73|689.33|691.05|686.65|753
1713138300000|2024-04-14 23:45:00|693.55|689.15|690.45|686.05|693.55|689.15|689.31|684.91|771
1713138600000|2024-04-14 23:50:00|690.52|686.12|688.31|683.91|691.55|687.15|687.45|683.05|632
1713138900000|2024-04-14 23:55:00|688.41|684.01|688.37|683.97|689.16|684.76|687.65|683.25|746
1713139200000|2024-04-15 00:00:00|688.3|683.9|684.18|679.78|688.39|683.99|683.06|678.66|867
1713139500000|2024-04-15 00:05:00|684.13|679.73|684.35|679.95|684.68|680.28|682.55|678.15|819
1713139800000|2024-04-15 00:10:00|684.15|679.75|685.63|681.23|687.95|683.55|684.15|679.75|919
1713140100000|2024-04-15 00:15:00|685.51|681.11|683.1|678.7|685.57|681.17|682.58|678.18|1043
1713140400000|2024-04-15 00:20:00|683.09|678.69|681.5|677.1|683.09|678.69|680.82|676.42|916
1713140700000|2024-04-15 00:25:00|681.57|677.17|680.28|675.88|681.85|677.45|679.8|675.4|865
1713141000000|2024-04-15 00:30:00|680.06|675.66|682.8|678.4|683.9|679.5|678.31|673.91|948
1713141300000|2024-04-15 00:35:00|682.77|678.37|680.25|675.85|683.41|679.01|677.45|673.05|1015
1713141600000|2024-04-15 00:40:00|680.2|675.8|678.03|673.63|680.65|676.25|676.55|672.15|917
1713141900000|2024-04-15 00:45:00|678.02|673.62|676.31|671.91|680.17|675.77|676.29|671.89|957
1713142200000|2024-04-15 00:50:00|676.21|671.81|675.95|671.55|677.58|673.18|674.68|670.28|861
1713142500000|2024-04-15 00:55:00|675.98|671.58|677.07|672.67|677.18|672.78|673.76|669.36|890
1713142800000|2024-04-15 01:00:00|677.08|672.68|673.37|668.97|677.08|672.68|672.65|668.25|949
1713143100000|2024-04-15 01:05:00|673.31|668.91|672.83|668.43|673.91|669.51|671.81|667.41|915
1713143400000|2024-04-15 01:10:00|672.84|668.44|673.18|668.78|675.94|671.54|671.36|666.96|968
1713143700000|2024-04-15 01:15:00|673.06|668.66|675.52|671.12|676.54|672.14|672.22|667.82|1073
1713144000000|2024-04-15 01:20:00|675.57|671.17|676.93|672.53|677.64|673.24|674.64|670.24|879
1713144300000|2024-04-15 01:25:00|676.88|672.48|677.46|673.06|677.7|673.3|673.74|669.34|978
1713144600000|2024-04-15 01:30:00|677.45|673.05|678.1|673.7|679.7|675.3|675.17|670.77|1021
1713144900000|2024-04-15 01:35:00|678.09|673.69|678.18|673.78|679.43|675.03|676.41|672.01|958
1713145200000|2024-04-15 01:40:00|678.12|673.72|679.24|674.84|681.37|676.97|677.81|673.41|926
1713145500000|2024-04-15 01:45:00|679.17|674.77|678.29|673.89|679.39|674.99|675.89|671.49|943
1713145800000|2024-04-15 01:50:00|678.37|673.97|680.75|676.35|682.13|677.73|678.27|673.87|983
1713146100000|2024-04-15 01:55:00|680.8|676.4|679.4|675|681.06|676.66|679.32|674.92|835
1713146400000|2024-04-15 02:00:00|679.42|675.02|678.31|673.91|679.72|675.32|677.5|673.1|997
1713146700000|2024-04-15 02:05:00|678.29|673.89|677.92|673.52|678.78|674.38|676.35|671.95|993
1713147000000|2024-04-15 02:10:00|677.93|673.53|674.65|670.25|679.42|675.02|674.35|669.95|934
1713147300000|2024-04-15 02:15:00|674.97|670.57|675.41|671.01|676.79|672.39|673.45|669.05|923
1713147600000|2024-04-15 02:20:00|675.7|671.3|674.96|670.56|676.33|671.93|673.3|668.9|945
1713147900000|2024-04-15 02:25:00|674.95|670.55|675.6|671.2|676.01|671.61|673.15|668.75|921
1713148200000|2024-04-15 02:30:00|675.55|671.15|672.7|668.3|675.99|671.59|672.56|668.16|814
1713148500000|2024-04-15 02:35:00|672.71|668.31|670.96|666.56|672.91|668.51|670.35|665.95|722
1713148800000|2024-04-15 02:40:00|670.83|666.43|673.21|668.81|673.21|668.81|669.4|665|830
1713149100000|2024-04-15 02:45:00|673.22|668.82|674.72|670.32|677.36|672.96|671.89|667.49|992
1713149400000|2024-04-15 02:50:00|674.7|670.3|673.49|669.09|674.74|670.34|671.05|666.65|979
1713149700000|2024-04-15 02:55:00|673.51|669.11|674.17|669.77|674.52|670.12|672.45|668.05|800
1713150000000|2024-04-15 03:00:00|674.18|669.78|675.52|671.12|676.86|672.46|671.79|667.39|979
1713150300000|2024-04-15 03:05:00|675.57|671.17|678.54|674.14|679.24|674.84|675.19|670.79|901
1713150600000|2024-04-15 03:10:00|678.49|674.09|676.8|672.4|679.17|674.77|676.3|671.9|946
1713150900000|2024-04-15 03:15:00|676.77|672.37|677.26|672.86|678.54|674.14|675.87|671.47|893
1713151200000|2024-04-15 03:20:00|677.31|672.91|676.58|672.18|677.37|672.97|675.05|670.65|761
1713151500000|2024-04-15 03:25:00|676.35|671.95|676.57|672.17|677.07|672.67|675.46|671.06|731
1713151800000|2024-04-15 03:30:00|676.82|672.42|676.73|672.33|678.32|673.92|675.45|671.05|836
1713152100000|2024-04-15 03:35:00|676.45|672.05|680.22|675.82|680.71|676.31|676.45|672.05|828
1713152400000|2024-04-15 03:40:00|680|675.6|679.18|674.78|680.51|676.11|678.75|674.35|739
1713152700000|2024-04-15 03:45:00|679.09|674.69|677.1|672.7|679.31|674.91|676.35|671.95|767
1713153000000|2024-04-15 03:50:00|677.03|672.63|676.57|672.17|677.79|673.39|676.05|671.65|851
1713153300000|2024-04-15 03:55:00|676.32|671.92|676.93|672.53|677.14|672.74|675.75|671.35|571
1713153600000|2024-04-15 04:00:00|677.13|672.73|677.51|673.11|678.7|674.3|675.45|671.05|809
1713153900000|2024-04-15 04:05:00|677.52|673.12|671.48|667.08|677.52|673.12|671.35|666.95|903
1713154200000|2024-04-15 04:10:00|671.47|667.07|670.66|666.26|671.47|667.07|669.55|665.15|714
1713154500000|2024-04-15 04:15:00|670.63|666.23|673.1|668.7|673.69|669.29|669.45|665.05|897
1713154800000|2024-04-15 04:20:00|673.06|668.66|674.13|669.73|674.2|669.8|672.35|667.95|823
1713155100000|2024-04-15 04:25:00|674.2|669.8|674.24|669.84|674.4|670|672.96|668.56|790
1713155400000|2024-04-15 04:30:00|674.23|669.83|672.27|667.87|674.5|670.1|670.15|665.75|934
1713155700000|2024-04-15 04:35:00|672.18|667.78|674.22|669.82|674.22|669.82|671.65|667.25|932
1713156000000|2024-04-15 04:40:00|674.2|669.8|676.11|671.71|677.1|672.7|673.45|669.05|840
1713156300000|2024-04-15 04:45:00|676.02|671.62|675.75|671.35|677.05|672.65|674.58|670.18|702
1713156600000|2024-04-15 04:50:00|675.56|671.16|675.89|671.49|676.47|672.07|674.75|670.35|767
1713156900000|2024-04-15 04:55:00|675.86|671.46|675.7|671.3|676.27|671.87|674.29|669.89|677
1713157200000|2024-04-15 05:00:00|675.73|671.33|678.1|673.7|678.55|674.15|675.73|671.33|748
1713157500000|2024-04-15 05:05:00|677.93|673.53|678|673.6|678.39|673.99|676.61|672.21|686
1713157800000|2024-04-15 05:10:00|678.05|673.65|678.04|673.64|678.9|674.5|677.15|672.75|571
1713158100000|2024-04-15 05:15:00|678.06|673.66|679.15|674.75|680.56|676.16|676.75|672.35|661
1713158400000|2024-04-15 05:20:00|678.96|674.56|681.09|676.69|681.45|677.05|678.96|674.56|707
1713158700000|2024-04-15 05:25:00|681.1|676.7|681.28|676.88|681.34|676.94|679.36|674.96|626
1713159000000|2024-04-15 05:30:00|681.26|676.86|685.02|680.62|685.91|681.51|681.19|676.79|810
1713159300000|2024-04-15 05:35:00|684.8|680.4|686.61|682.21|687.08|682.68|684.08|679.68|799
1713159600000|2024-04-15 05:40:00|686.72|682.32|686.03|681.63|688.06|683.66|685.49|681.09|782
1713159900000|2024-04-15 05:45:00|685.65|681.25|688.27|683.87|688.44|684.04|684.55|680.15|869
1713160200000|2024-04-15 05:50:00|688.26|683.86|689.34|684.94|689.38|684.98|686.46|682.06|753
1713160500000|2024-04-15 05:55:00|689.36|684.96|688.86|684.46|690.24|685.84|688.32|683.92|627
1713160800000|2024-04-15 06:00:00|688.89|684.49|687.25|682.85|690.27|685.87|686.55|682.15|785
1713161100000|2024-04-15 06:05:00|687.05|682.65|689.61|685.21|689.65|685.25|686.71|682.31|847
1713161400000|2024-04-15 06:10:00|689.59|685.19|693.96|689.56|694.2|689.8|688.68|684.28|815
1713161700000|2024-04-15 06:15:00|693.95|689.55|697.45|693.05|698.12|693.72|693.1|688.7|992
1713162000000|2024-04-15 06:20:00|697.5|693.1|701.6|697.2|701.7|697.3|696.65|692.25|1002
1713162300000|2024-04-15 06:25:00|701.59|697.19|706.29|701.89|706.61|702.21|701.04|696.64|973
1713162600000|2024-04-15 06:30:00|706.23|701.83|709.37|704.97|709.45|705.05|703.79|699.39|974
1713162900000|2024-04-15 06:35:00|709.34|704.94|710.67|706.27|711.25|706.85|708.16|703.76|1041
1713163200000|2024-04-15 06:40:00|710.56|706.16|713.19|708.79|714.41|710.01|709.79|705.39|968
1713163500000|2024-04-15 06:45:00|713.47|709.07|708.42|704.02|713.47|709.07|707.15|702.75|987
1713163800000|2024-04-15 06:50:00|708.28|703.88|710.7|706.3|712.63|708.23|707.7|703.3|879
1713164100000|2024-04-15 06:55:00|710.65|706.25|713.11|708.71|714.05|709.65|709.73|705.33|916
1713164400000|2024-04-15 07:00:00|713.14|708.74|711.6|707.2|715.86|711.46|710.85|706.45|975
1713164700000|2024-04-15 07:05:00|711.51|707.11|710.07|705.67|711.53|707.13|708.3|703.9|890
1713165000000|2024-04-15 07:10:00|710.08|705.68|711.54|707.14|713.75|709.35|709.88|705.48|835
1713165300000|2024-04-15 07:15:00|711.66|707.26|717.21|712.81|717.97|713.57|709.95|705.55|973
1713165600000|2024-04-15 07:20:00|717.23|712.83|716.6|712.2|719.19|714.79|715.55|711.15|914
1713165900000|2024-04-15 07:25:00|716.64|712.24|715.61|711.21|716.86|712.46|714.83|710.43|619
1713166200000|2024-04-15 07:30:00|715.63|711.23|717.08|712.68|717.08|712.68|714.61|710.21|857
1713166500000|2024-04-15 07:35:00|717.15|712.75|715.77|711.37|718.03|713.63|714.35|709.95|834
1713166800000|2024-04-15 07:40:00|715.65|711.25|714.66|710.26|717.36|712.96|713.95|709.55|824
1713167100000|2024-04-15 07:45:00|714.65|710.25|715.78|711.38|717.67|713.27|712.49|708.09|943
1713167400000|2024-04-15 07:50:00|715.88|711.48|715.01|710.61|715.88|711.48|714.08|709.68|873
1713167700000|2024-04-15 07:55:00|714.58|710.18|714.35|709.95|715.96|711.56|713.95|709.55|701
1713168000000|2024-04-15 08:00:00|715.05|710.65|718.01|713.61|718.51|714.11|714.05|709.65|719
1713168300000|2024-04-15 08:05:00|718.07|713.67|714.78|710.38|719.14|714.74|714.48|710.08|748
1713168600000|2024-04-15 08:10:00|714.77|710.37|713.26|708.86|715.22|710.82|712.65|708.25|942
1713168900000|2024-04-15 08:15:00|713.3|708.9|716.14|711.74|716.83|712.43|711.96|707.56|797
1713169200000|2024-04-15 08:20:00|716.13|711.73|717.2|712.8|717.55|713.15|713.65|709.25|261
1713169500000|2024-04-15 08:25:00|717.25|712.85|718.03|713.63|719.18|714.78|717.08|712.68|789
1713169800000|2024-04-15 08:30:00|718.04|713.64|719.61|715.21|719.63|715.23|717.58|713.18|683
1713170100000|2024-04-15 08:35:00|719.56|715.16|718.3|713.9|719.63|715.23|717.54|713.14|774
1713170400000|2024-04-15 08:40:00|718.61|714.21|717.27|712.87|718.82|714.42|716.61|712.21|818
1713170700000|2024-04-15 08:45:00|717.22|712.82|714.21|709.81|717.27|712.87|713.8|709.4|846
1713171000000|2024-04-15 08:50:00|714.22|709.82|713.92|709.52|714.46|710.06|713.01|708.61|681
1713171300000|2024-04-15 08:55:00|713.25|708.85|712.97|708.57|713.97|709.57|711.71|707.31|638
1713171600000|2024-04-15 09:00:00|713.04|708.64|710.14|705.74|713.19|708.79|709.15|704.75|727
1713171900000|2024-04-15 09:05:00|709.81|705.41|710.18|705.78|710.64|706.24|708.05|703.65|752
1713172200000|2024-04-15 09:10:00|710.12|705.72|711.12|706.72|712.68|708.28|709.25|704.85|677
1713172500000|2024-04-15 09:15:00|711.11|706.71|711.81|707.41|712.02|707.62|709.15|704.75|758
1713172800000|2024-04-15 09:20:00|711.8|707.4|713.51|709.11|715.42|711.02|711.5|707.1|905
1713173100000|2024-04-15 09:25:00|713.55|709.15|714.04|709.64|714.07|709.67|712.65|708.25|614
1713173400000|2024-04-15 09:30:00|713.7|709.3|714.34|709.94|714.34|709.94|713.12|708.72|336
1713173700000|2024-04-15 09:35:00|714.35|709.95|716.85|712.45|717.32|712.92|713.95|709.55|612
1713174000000|2024-04-15 09:40:00|717.32|712.92|717.87|713.47|718.87|714.47|716.85|712.45|681
1713174300000|2024-04-15 09:45:00|717.81|713.41|718.85|714.45|720.2|715.8|717.35|712.95|705
1713174600000|2024-04-15 09:50:00|719.34|714.94|718.63|714.23|719.98|715.58|716.92|712.52|794
1713174900000|2024-04-15 09:55:00|718.4|714|716.44|712.04|718.63|714.23|715.95|711.55|626
1713175200000|2024-04-15 10:00:00|716.34|711.94|717.21|712.81|717.28|712.88|714.6|710.2|724
1713175500000|2024-04-15 10:05:00|717.16|712.76|717.58|713.18|717.88|713.48|716.47|712.07|636
1713175800000|2024-04-15 10:10:00|717.56|713.16|718.29|713.89|718.29|713.89|716.24|711.84|605
1713176100000|2024-04-15 10:15:00|718.06|713.66|717.23|712.83|718.65|714.25|715.75|711.35|773
1713176400000|2024-04-15 10:20:00|717.25|712.85|718.73|714.33|719.25|714.85|716.95|712.55|667
1713176700000|2024-04-15 10:25:00|718.46|714.06|718.2|713.8|719.05|714.65|717.85|713.45|266
1713177000000|2024-04-15 10:30:00|718.15|713.75|719.97|715.57|719.97|715.57|718.05|713.65|373
1713177300000|2024-04-15 10:35:00|719.89|715.49|718.73|714.33|720.2|715.8|718.05|713.65|857
1713177600000|2024-04-15 10:40:00|718.62|714.22|718.62|714.22|719.48|715.08|717.24|712.84|751
1713177900000|2024-04-15 10:45:00|718.92|714.52|720.86|716.46|720.86|716.46|718.62|714.22|609
1713178200000|2024-04-15 10:50:00|720.82|716.42|720.55|716.15|722.51|718.11|719.72|715.32|755
1713178500000|2024-04-15 10:55:00|720.59|716.19|720.79|716.39|723.08|718.68|720.58|716.18|670
1713178800000|2024-04-15 11:00:00|721.18|716.78|722.11|717.71|722.44|718.04|719.69|715.29|864
1713179100000|2024-04-15 11:05:00|721.79|717.39|717.5|713.1|722.96|718.56|716.9|712.5|714
1713179400000|2024-04-15 11:10:00|717.9|713.5|715.39|710.99|717.9|713.5|715.01|710.61|599
1713179700000|2024-04-15 11:15:00|715.41|711.01|717.91|713.51|718.43|714.03|713.63|709.23|666
1713180000000|2024-04-15 11:20:00|717.53|713.13|717.46|713.06|718.48|714.08|716.05|711.65|633
1713180300000|2024-04-15 11:25:00|717.52|713.12|716.65|712.25|717.6|713.2|715.85|711.45|535
1713180600000|2024-04-15 11:30:00|716.41|712.01|714.78|710.38|716.65|712.25|713.93|709.53|692
1713180900000|2024-04-15 11:35:00|714.84|710.44|712.99|708.59|715|710.6|712.71|708.31|710
1713181200000|2024-04-15 11:40:00|713|708.6|711.57|707.17|713.05|708.65|709.52|705.12|790
1713181500000|2024-04-15 11:45:00|711.79|707.39|712.83|708.43|714.17|709.77|710.47|706.07|825
1713181800000|2024-04-15 11:50:00|712.84|708.44|711.81|707.41|713.57|709.17|710.95|706.55|713
1713182100000|2024-04-15 11:55:00|711.74|707.34|709.99|705.59|711.8|707.4|709.36|704.96|531
1713182400000|2024-04-15 12:00:00|709.93|705.53|712.82|708.42|713.47|709.07|709.37|704.97|619
1713182700000|2024-04-15 12:05:00|712.84|708.44|711.82|707.42|713.44|709.04|710.89|706.49|777
1713183000000|2024-04-15 12:10:00|711.48|707.08|713.85|709.45|714.87|710.47|710.89|706.49|595
1713183300000|2024-04-15 12:15:00|714.45|710.05|712.39|707.99|714.9|710.5|712.1|707.7|737
1713183600000|2024-04-15 12:20:00|712.38|707.98|710.46|706.06|712.81|708.41|708.12|703.72|707
1713183900000|2024-04-15 12:25:00|710.3|705.9|710.67|706.27|710.89|706.49|708.4|704|840
1713184200000|2024-04-15 12:30:00|710.12|705.72|711.25|706.85|712.88|708.48|708.98|704.58|976
1713184500000|2024-04-15 12:35:00|711.51|707.11|712.47|708.07|713.16|708.76|710.95|706.55|884
1713184800000|2024-04-15 12:40:00|712.52|708.12|713.48|709.08|715.35|710.95|712.35|707.95|796
1713185100000|2024-04-15 12:45:00|713.81|709.41|715.34|710.94|715.38|710.98|713.41|709.01|741
1713185400000|2024-04-15 12:50:00|715.05|710.65|713.29|708.89|715.34|710.94|712.75|708.35|708
1713185700000|2024-04-15 12:55:00|713.63|709.23|714.31|709.91|714.77|710.37|713.2|708.8|698
1713186000000|2024-04-15 13:00:00|714.6|710.2|713.34|708.94|714.85|710.45|713.34|708.94|537
1713186300000|2024-04-15 13:05:00|713.33|708.93|715.04|710.64|715.06|710.66|711.88|707.48|540
1713186600000|2024-04-15 13:10:00|715.06|710.66|716.63|712.23|717.42|713.02|715.06|710.66|613
1713186900000|2024-04-15 13:15:00|716.6|712.2|718|713.6|719.02|714.62|716.55|712.15|705
1713187200000|2024-04-15 13:20:00|717.51|713.11|715.2|710.8|718|713.6|714.01|709.61|669
1713187500000|2024-04-15 13:25:00|715.15|710.75|715.95|711.55|716.85|712.45|715.15|710.75|122
1713187800000|2024-04-15 13:30:00|716|711.6|713.26|708.86|716.65|712.25|711.75|707.35|280
1713188100000|2024-04-15 13:35:00|713.02|708.62|709.85|705.45|713.51|709.11|708.93|704.53|840
1713188400000|2024-04-15 13:40:00|709.75|705.35|713.88|709.48|714.47|710.07|709.55|705.15|848
1713188700000|2024-04-15 13:45:00|713.96|709.56|715.74|711.34|716.54|712.14|711.58|707.18|858
1713189000000|2024-04-15 13:50:00|715.42|711.02|710.12|705.72|716.73|712.33|709.95|705.55|815
1713189300000|2024-04-15 13:55:00|710.19|705.79|706.55|702.15|710.8|706.4|705.2|700.8|876
1713189600000|2024-04-15 14:00:00|706.62|702.22|708.63|704.23|710.29|705.89|705.15|700.75|930
1713189900000|2024-04-15 14:05:00|708.49|704.09|708.04|703.64|712.45|708.05|706.8|702.4|960
1713190200000|2024-04-15 14:10:00|708.02|703.62|701.93|697.53|709.68|705.28|701.75|697.35|954
1713190500000|2024-04-15 14:15:00|701.96|697.56|707.5|703.1|708.24|703.84|700.7|696.3|963
1713190800000|2024-04-15 14:20:00|707.47|703.07|704.6|700.2|707.93|703.53|704.23|699.83|879
1713191100000|2024-04-15 14:25:00|704.59|700.19|703.31|698.91|705.33|700.93|700.95|696.55|994
1713191400000|2024-04-15 14:30:00|703.3|698.9|704.2|699.8|706.52|702.12|702.63|698.23|939
1713191700000|2024-04-15 14:35:00|704.23|699.83|697.97|693.57|705.1|700.7|697.6|693.2|900
1713192000000|2024-04-15 14:40:00|698|693.6|696.05|691.65|699.07|694.67|694.35|689.95|1002
1713192300000|2024-04-15 14:45:00|696.04|691.64|691.43|687.03|697.52|693.12|689.68|685.28|1094
1713192600000|2024-04-15 14:50:00|691.34|686.94|689.48|685.08|693.27|688.87|687.9|683.5|1104
1713192900000|2024-04-15 14:55:00|689.45|685.05|685.42|681.02|690.94|686.54|684.75|680.35|1035
1713193200000|2024-04-15 15:00:00|685.45|681.05|684.9|680.5|687.1|682.7|676.9|672.5|1085
1713193500000|2024-04-15 15:05:00|685.05|680.65|684.42|680.02|689.12|684.72|682.68|678.28|1062
1713193800000|2024-04-15 15:10:00|684.58|680.18|686.92|682.52|687.83|683.43|683.13|678.73|1026
1713194100000|2024-04-15 15:15:00|686.94|682.54|691.73|687.33|692.05|687.65|683.85|679.45|886
1713194400000|2024-04-15 15:20:00|691.71|687.31|689.51|685.11|691.84|687.44|688.39|683.99|597
1713194700000|2024-04-15 15:25:00|689.5|685.1|690.52|686.12|691.37|686.97|688.03|683.63|873
1713195000000|2024-04-15 15:30:00|690.51|686.11|687.6|683.2|691.9|687.5|685.55|681.15|974
1713195300000|2024-04-15 15:35:00|687.61|683.21|686.16|681.76|689.09|684.69|683.96|679.56|1033
1713195600000|2024-04-15 15:40:00|686.1|681.7|681.86|677.46|688.16|683.76|681.5|677.1|1065
1713195900000|2024-04-15 15:45:00|681.87|677.47|688.1|683.7|688.1|683.7|681.8|677.4|727
1713196200000|2024-04-15 15:50:00|688|683.6|690.07|685.67|691.02|686.62|687.1|682.7|491
1713196500000|2024-04-15 15:55:00|690.1|685.7|690.32|685.92|690.38|685.98|688.55|684.15|977
1713196800000|2024-04-15 16:00:00|690.18|685.78|692.72|688.32|694.38|689.98|687.94|683.54|993
1713197100000|2024-04-15 16:05:00|692.98|688.58|690.64|686.24|693.05|688.65|689.21|684.81|980
1713197400000|2024-04-15 16:10:00|690.7|686.3|687.47|683.07|690.7|686.3|686.4|682|958
1713197700000|2024-04-15 16:15:00|687.38|682.98|681.91|677.51|688.05|683.65|681.15|676.75|916
1713198000000|2024-04-15 16:20:00|681.88|677.48|680.79|676.39|684.39|679.99|679.54|675.14|1008
1713198300000|2024-04-15 16:25:00|681.02|676.62|681.43|677.03|682.99|678.59|679.15|674.75|1029
1713198600000|2024-04-15 16:30:00|681.29|676.89|682.15|677.75|683.16|678.76|677.14|672.74|1041
1713198900000|2024-04-15 16:35:00|682.16|677.76|679.51|675.11|684.98|680.58|679.01|674.61|1002
1713199200000|2024-04-15 16:40:00|679.45|675.05|680.11|675.71|680.42|676.02|677.84|673.44|1033
1713199500000|2024-04-15 16:45:00|680.06|675.66|680.95|676.55|682.58|678.18|679.54|675.14|1010
1713199800000|2024-04-15 16:50:00|681.05|676.65|681.25|676.85|682.01|677.61|676.57|672.17|1014
1713200100000|2024-04-15 16:55:00|681.26|676.86|677.28|672.88|682.64|678.24|677.12|672.72|989
1713200400000|2024-04-15 17:00:00|677.26|672.86|681.07|676.67|682.89|678.49|675.54|671.14|1002
1713200700000|2024-04-15 17:05:00|681|676.6|684.42|680.02|686.25|681.85|680.94|676.54|1039
1713201000000|2024-04-15 17:10:00|684.59|680.19|684.17|679.77|687.77|683.37|683.79|679.39|995
1713201300000|2024-04-15 17:15:00|684.09|679.69|677.63|673.23|684.09|679.69|677.63|673.23|958
1713201600000|2024-04-15 17:20:00|677.67|673.27|674.97|670.57|677.99|673.59|673.85|669.45|1087
1713201900000|2024-04-15 17:25:00|674.89|670.49|667.78|663.38|675.59|671.19|667.78|663.38|1055
1713202200000|2024-04-15 17:30:00|667.36|662.96|673.1|668.7|674.51|670.11|667.28|662.88|1114
1713202500000|2024-04-15 17:35:00|673.18|668.78|669.62|665.22|675.67|671.27|668.85|664.45|1032
1713202800000|2024-04-15 17:40:00|669.7|665.3|666.5|662.1|669.9|665.5|665.41|661.01|1061
1713203100000|2024-04-15 17:45:00|666.46|662.06|667.93|663.53|669.68|665.28|665.78|661.38|1019
1713203400000|2024-04-15 17:50:00|667.8|663.4|673.51|669.11|675.06|670.66|666.59|662.19|1050
1713203700000|2024-04-15 17:55:00|673.54|669.14|671.07|666.67|673.79|669.39|670.16|665.76|997
1713204000000|2024-04-15 18:00:00|671.1|666.7|672.63|668.23|674.91|670.51|670.32|665.92|1056
1713204300000|2024-04-15 18:05:00|672.57|668.17|672.81|668.41|673.75|669.35|671.41|667.01|994
1713204600000|2024-04-15 18:10:00|672.86|668.46|671.1|666.7|673.38|668.98|670.47|666.07|918
1713204900000|2024-04-15 18:15:00|671.05|666.65|665.25|660.85|671.05|666.65|660.2|655.8|601
1713205200000|2024-04-15 18:20:00|665.4|661|659.56|655.16|666.09|661.69|659.48|655.08|930
1713205500000|2024-04-15 18:25:00|659.48|655.08|661.9|657.5|662.37|657.97|656.33|651.93|930
1713205800000|2024-04-15 18:30:00|661.95|657.55|661.72|657.32|663.25|658.85|658.27|653.87|929
1713206100000|2024-04-15 18:35:00|661.79|657.39|657.93|653.53|663.1|658.7|657.53|653.13|1031
1713206400000|2024-04-15 18:40:00|658.03|653.63|662.35|657.95|662.56|658.16|656.65|652.25|954
1713206700000|2024-04-15 18:45:00|662.23|657.83|657.92|653.52|663.7|659.3|657.92|653.52|997
1713207000000|2024-04-15 18:50:00|658.15|653.75|656.72|652.32|658.35|653.95|655.41|651.01|927
1713207300000|2024-04-15 18:55:00|656.71|652.31|654.06|649.66|657.52|653.12|653.75|649.35|917
1713207600000|2024-04-15 19:00:00|654.07|649.67|649.65|645.25|654.25|649.85|646.36|641.96|1019
1713207900000|2024-04-15 19:05:00|649.74|645.34|654.57|650.17|654.73|650.33|646.25|641.85|1086
1713208200000|2024-04-15 19:10:00|654.67|650.27|660.34|655.94|660.39|655.99|654.51|650.11|911
1713208500000|2024-04-15 19:15:00|660.31|655.91|660.28|655.88|661.68|657.28|658.5|654.1|856
1713208800000|2024-04-15 19:20:00|660.29|655.89|667.06|662.66|667.15|662.75|659.91|655.51|889
1713209100000|2024-04-15 19:25:00|667.11|662.71|667.24|662.84|669.4|665|666.95|662.55|804
1713209400000|2024-04-15 19:30:00|667.26|662.86|673.28|668.88|674.11|669.71|666.61|662.21|965
1713209700000|2024-04-15 19:35:00|673.35|668.95|676.76|672.36|677.01|672.61|673.35|668.95|900
1713210000000|2024-04-15 19:40:00|676.9|672.5|676.08|671.68|678.14|673.74|675.05|670.65|894
1713210300000|2024-04-15 19:45:00|675.94|671.54|676.31|671.91|677.75|673.35|674.95|670.55|915
1713210600000|2024-04-15 19:50:00|676.34|671.94|674.06|669.66|676.95|672.55|673.55|669.15|837
1713210900000|2024-04-15 19:55:00|673.95|669.55|673.35|668.95|675.44|671.04|673.09|668.69|819
1713211200000|2024-04-15 20:00:00|673.32|668.92|675.73|671.33|676.73|672.33|672.85|668.45|898
1713211500000|2024-04-15 20:05:00|675.72|671.32|677.1|672.7|678.55|674.15|675.18|670.78|773
1713211800000|2024-04-15 20:10:00|677.17|672.77|675.93|671.53|677.21|672.81|675.88|671.48|806
1713212100000|2024-04-15 20:15:00|675.85|671.45|672.45|668.05|676.12|671.72|671.28|666.88|904
1713212400000|2024-04-15 20:20:00|672.41|668.01|668.55|664.15|672.47|668.07|667.65|663.25|892
1713212700000|2024-04-15 20:25:00|668.62|664.22|670.49|666.09|670.84|666.44|668.34|663.94|812
1713213000000|2024-04-15 20:30:00|670.27|665.87|669.37|664.97|671.84|667.44|667.86|663.46|917
1713213300000|2024-04-15 20:35:00|669.39|664.99|667.34|662.94|669.42|665.02|665.25|660.85|879
1713213600000|2024-04-15 20:40:00|667.44|663.04|669.71|665.31|669.73|665.33|666.51|662.11|819
1713213900000|2024-04-15 20:45:00|669.72|665.32|665.65|661.25|669.72|665.32|665.49|661.09|926
1713214200000|2024-04-15 20:50:00|665.68|661.28|666.79|662.39|666.83|662.43|663.35|658.95|912
1713214500000|2024-04-15 20:55:00|666.76|662.36|665.85|661.45|666.9|662.5|664.8|660.4|821
1713214800000|2024-04-15 21:00:00|665.89|661.49|669.46|665.06|671.39|666.99|665.5|661.1|831
1713215100000|2024-04-15 21:05:00|669.33|664.93|670.87|666.47|671.29|666.89|668.03|663.63|837
1713215400000|2024-04-15 21:10:00|670.85|666.45|669.62|665.22|672.82|668.42|668.89|664.49|800
1713215700000|2024-04-15 21:15:00|669.65|665.25|666.96|662.56|669.91|665.51|666.91|662.51|728
1713216000000|2024-04-15 21:20:00|666.95|662.55|662.19|657.79|668.04|663.64|661.92|657.52|531
1713216300000|2024-04-15 21:25:00|662.27|657.87|665.79|661.39|666.56|662.16|660.8|656.4|667
1713216600000|2024-04-15 21:30:00|665.77|661.37|664.26|659.86|665.79|661.39|662.8|658.4|596
1713216900000|2024-04-15 21:35:00|664.24|659.84|666.16|661.76|666.16|661.76|663.57|659.17|625
1713217200000|2024-04-15 21:40:00|666.15|661.75|666.06|661.66|666.28|661.88|665.92|661.52|446
1713217500000|2024-04-15 21:45:00|666.07|661.67|668.77|664.37|668.77|664.37|666.07|661.67|235
1713217800000|2024-04-15 21:50:00|668.76|664.36|670.32|665.92|670.32|665.92|668.68|664.28|170
1713218100000|2024-04-15 21:55:00|670.36|665.96|674.03|669.63|674.6|670.2|670.32|665.92|348
1713218400000|2024-04-15 22:00:00|674.05|669.65|670.92|666.52|674.09|669.69|670.66|666.26|527
1713218700000|2024-04-15 22:05:00|670.93|666.53|669.33|664.93|671.49|667.09|669.03|664.63|564
1713219000000|2024-04-15 22:10:00|669.35|664.95|668.85|664.45|669.88|665.48|668.07|663.67|732
1713219300000|2024-04-15 22:15:00|668.84|664.44|667.55|663.15|668.84|664.44|667.27|662.87|707
1713219600000|2024-04-15 22:20:00|667.52|663.12|669.29|664.89|669.29|664.89|666.89|662.49|677
1713219900000|2024-04-15 22:25:00|669.21|664.81|671.2|666.8|671.2|666.8|669.14|664.74|717
1713220200000|2024-04-15 22:30:00|671.1|666.7|674.14|669.74|674.15|669.75|671.05|666.65|461
1713220500000|2024-04-15 22:35:00|674.15|669.75|675.55|671.15|675.55|671.15|673.47|669.07|583
1713220800000|2024-04-15 22:40:00|675.65|671.25|678.34|673.94|678.8|674.4|675.2|670.8|565
1713221100000|2024-04-15 22:45:00|678.39|673.99|678.33|673.93|678.85|674.45|677.36|672.96|723
1713221400000|2024-04-15 22:50:00|678.34|673.94|677.34|672.94|678.4|674|676.44|672.04|624
1713221700000|2024-04-15 22:55:00|677.39|672.99|677.2|672.8|677.46|673.06|676.1|671.7|618
1713222000000|2024-04-15 23:00:00|677.15|672.75|676.35|671.95|677.15|672.75|675.16|670.76|594
1713222300000|2024-04-15 23:05:00|676.15|671.75|674.55|670.15|676.35|671.95|674.55|670.15|514
1713222600000|2024-04-15 23:10:00|674.64|670.24|673.7|669.3|674.75|670.35|673.4|669|549
1713222900000|2024-04-15 23:15:00|673.75|669.35|670.57|666.17|673.9|669.5|670.05|665.65|668
1713223200000|2024-04-15 23:20:00|670.54|666.14|670.19|665.79|670.95|666.55|669.88|665.48|447
1713223500000|2024-04-15 23:25:00|670.15|665.75|669.88|665.48|670.45|666.05|668.76|664.36|475
1713223800000|2024-04-15 23:30:00|669.8|665.4|670.97|666.57|671.36|666.96|669.35|664.95|516
1713224100000|2024-04-15 23:35:00|671.01|666.61|673.41|669.01|673.6|669.2|670.53|666.13|478
1713224400000|2024-04-15 23:40:00|673.45|669.05|674.28|669.88|674.55|670.15|673.3|668.9|451
1713224700000|2024-04-15 23:45:00|674.3|669.9|672.9|668.5|674.3|669.9|671.51|667.11|535
1713225000000|2024-04-15 23:50:00|672.91|668.51|673.9|669.5|674.7|670.3|672.42|668.02|495
1713225300000|2024-04-15 23:55:00|673.83|669.43|672.94|668.54|673.84|669.44|672.73|668.33|321
1713225600000|2024-04-16 00:00:00|672.95|668.55|671.87|667.47|673.15|668.75|670.24|665.84|763
1713225900000|2024-04-16 00:05:00|671.88|667.48|669.89|665.49|672.63|668.23|669.1|664.7|697
1713226200000|2024-04-16 00:10:00|669.91|665.51|674.05|669.65|674.17|669.77|669.65|665.25|687
1713226500000|2024-04-16 00:15:00|674.17|669.77|668.8|664.4|674.96|670.56|668.7|664.3|766
1713226800000|2024-04-16 00:20:00|668.75|664.35|666.96|662.56|669.37|664.97|666.54|662.14|960
1713227100000|2024-04-16 00:25:00|666.95|662.55|665.49|661.09|666.95|662.55|663.87|659.47|911
1713227400000|2024-04-16 00:30:00|665.45|661.05|668.26|663.86|669.18|664.78|664.75|660.35|896
1713227700000|2024-04-16 00:35:00|668.27|663.87|664.65|660.25|668.81|664.41|663.75|659.35|781
1713228000000|2024-04-16 00:40:00|664.6|660.2|662.16|657.76|665.15|660.75|661.9|657.5|531
1713228300000|2024-04-16 00:45:00|662.14|657.74|663.35|658.95|664.28|659.88|658.85|654.45|816
1713228600000|2024-04-16 00:50:00|663.36|658.96|663.56|659.16|665.61|661.21|662.6|658.2|786
1713228900000|2024-04-16 00:55:00|663.59|659.19|664.41|660.01|665.43|661.03|663.35|658.95|805
1713229200000|2024-04-16 01:00:00|664.42|660.02|662.69|658.29|664.94|660.54|661.92|657.52|870
1713229500000|2024-04-16 01:05:00|662.68|658.28|666.4|662|667.9|663.5|662.68|658.28|858
1713229800000|2024-04-16 01:10:00|666.45|662.05|666.95|662.55|667.7|663.3|665.35|660.95|837
1713230100000|2024-04-16 01:15:00|666.97|662.57|671.35|666.95|671.35|666.95|666.19|661.79|857
1713230400000|2024-04-16 01:20:00|671.47|667.07|673.75|669.35|674.74|670.34|670.19|665.79|746
1713230700000|2024-04-16 01:25:00|673.76|669.36|674.2|669.8|674.6|670.2|672.25|667.85|814
1713231000000|2024-04-16 01:30:00|674.25|669.85|676.4|672|676.65|672.25|673.6|669.2|721
1713231300000|2024-04-16 01:35:00|676.45|672.05|673.43|669.03|677.65|673.25|673.43|669.03|686
1713231600000|2024-04-16 01:40:00|673.42|669.02|670.95|666.55|673.53|669.13|669.72|665.32|491
1713231900000|2024-04-16 01:45:00|670.9|666.5|667.19|662.79|671.33|666.93|667.11|662.71|485
1713232200000|2024-04-16 01:50:00|667.18|662.78|664.42|660.02|667.2|662.8|664.26|659.86|759
1713232500000|2024-04-16 01:55:00|664.33|659.93|665.52|661.12|665.95|661.55|664.2|659.8|552
1713232800000|2024-04-16 02:00:00|665.45|661.05|664.65|660.25|665.9|661.5|663.85|659.45|432
1713233100000|2024-04-16 02:05:00|664.7|660.3|665.87|661.47|667.29|662.89|664.64|660.24|565
1713233400000|2024-04-16 02:10:00|665.85|661.45|665.3|660.9|665.91|661.51|662.72|658.32|705
1713233700000|2024-04-16 02:15:00|665.25|660.85|664.01|659.61|665.95|661.55|663.17|658.77|737
1713234000000|2024-04-16 02:20:00|663.98|659.58|663.82|659.42|664.86|660.46|663.11|658.71|798
1713234300000|2024-04-16 02:25:00|663.65|659.25|660.25|655.85|664|659.6|659.85|655.45|462
1713234600000|2024-04-16 02:30:00|660.22|655.82|662.62|658.22|663.1|658.7|660.1|655.7|831
1713234900000|2024-04-16 02:35:00|662.63|658.23|663.84|659.44|665.35|660.95|662.39|657.99|798
1713235200000|2024-04-16 02:40:00|663.87|659.47|665.55|661.15|666.45|662.05|663.85|659.45|171
1713235500000|2024-04-16 02:45:00|665.45|661.05|669.44|665.04|669.85|665.45|663.77|659.37|781
1713235800000|2024-04-16 02:50:00|669.46|665.06|670.35|665.95|670.75|666.35|669.08|664.68|872
1713236100000|2024-04-16 02:55:00|670.4|666|669.77|665.37|670.4|666|668.62|664.22|825
1713236400000|2024-04-16 03:00:00|669.82|665.42|672.24|667.84|672.75|668.35|668.65|664.25|765
1713236700000|2024-04-16 03:05:00|672.21|667.81|671.97|667.57|673.15|668.75|671.23|666.83|651
1713237000000|2024-04-16 03:10:00|671.94|667.54|670.05|665.65|672.12|667.72|668.83|664.43|738
1713237300000|2024-04-16 03:15:00|670|665.6|667.55|663.15|670|665.6|666.95|662.55|404
1713237600000|2024-04-16 03:20:00|667.53|663.13|669.4|665|670.4|666|667.25|662.85|584
1713237900000|2024-04-16 03:25:00|669.45|665.05|666.35|661.95|669.87|665.47|666.14|661.74|797
1713238200000|2024-04-16 03:30:00|666.38|661.98|664.25|659.85|666.55|662.15|663.92|659.52|781
1713238500000|2024-04-16 03:35:00|664.24|659.84|662.21|657.81|664.73|660.33|661.95|657.55|798
1713238800000|2024-04-16 03:40:00|662.12|657.72|658.18|653.78|662.24|657.84|657.79|653.39|791
1713239100000|2024-04-16 03:45:00|658.19|653.79|661.86|657.46|661.86|657.46|657.54|653.14|720
1713239400000|2024-04-16 03:50:00|661.84|657.44|660.16|655.76|662.28|657.88|659.34|654.94|806
1713239700000|2024-04-16 03:55:00|660.17|655.77|662.01|657.61|663.01|658.61|660.17|655.77|698
1713240000000|2024-04-16 04:00:00|662.11|657.71|662.55|658.15|663.69|659.29|661.4|657|828
1713240300000|2024-04-16 04:05:00|662.5|658.1|661.25|656.85|664.15|659.75|660.1|655.7|319
1713240600000|2024-04-16 04:10:00|661.26|656.86|657.78|653.38|661.35|656.95|653.95|649.55|987
1713240900000|2024-04-16 04:15:00|657.8|653.4|661.8|657.4|662.74|658.34|657.43|653.03|951
1713241200000|2024-04-16 04:20:00|661.81|657.41|657.94|653.54|662.03|657.63|656.55|652.15|1002
1713241500000|2024-04-16 04:25:00|657.95|653.55|653.36|648.96|658.45|654.05|652.22|647.82|979
1713241800000|2024-04-16 04:30:00|653.3|648.9|654.75|650.35|656.83|652.43|651.71|647.31|1016
1713242100000|2024-04-16 04:35:00|654.65|650.25|654.63|650.23|655.83|651.43|651.53|647.13|990
1713242400000|2024-04-16 04:40:00|654.71|650.31|649.83|645.43|655.03|650.63|649.83|645.43|997
1713242700000|2024-04-16 04:45:00|649.72|645.32|652.68|648.28|653.39|648.99|645.46|641.06|1069
1713243000000|2024-04-16 04:50:00|652.7|648.3|651.34|646.94|654.8|650.4|650.1|645.7|994
1713243300000|2024-04-16 04:55:00|651.42|647.02|653.43|649.03|653.46|649.06|650.25|645.85|999
1713243600000|2024-04-16 05:00:00|653.42|649.02|655.05|650.65|655.07|650.67|650.09|645.69|993
1713243900000|2024-04-16 05:05:00|655.03|650.63|654.79|650.39|656.62|652.22|653|648.6|1004
1713244200000|2024-04-16 05:10:00|654.8|650.4|654.85|650.45|657.49|653.09|654.64|650.24|928
1713244500000|2024-04-16 05:15:00|654.88|650.48|657.47|653.07|658.09|653.69|653.45|649.05|959
1713244800000|2024-04-16 05:20:00|657.7|653.3|659.75|655.35|659.95|655.55|657.47|653.07|293
1713245100000|2024-04-16 05:25:00|659.95|655.55|660.6|656.2|661.36|656.96|659.53|655.13|703
1713245400000|2024-04-16 05:30:00|660.68|656.28|660.99|656.59|660.99|656.59|659.28|654.88|842
1713245700000|2024-04-16 05:35:00|660.7|656.3|663.57|659.17|663.75|659.35|660.7|656.3|737
1713246000000|2024-04-16 05:40:00|663.45|659.05|663.73|659.33|665.35|660.95|662.95|658.55|816
1713246300000|2024-04-16 05:45:00|663.76|659.36|663.18|658.78|664.58|660.18|662.4|658|857
1713246600000|2024-04-16 05:50:00|663.28|658.88|662.6|658.2|663.9|659.5|662.2|657.8|839
1713246900000|2024-04-16 05:55:00|662.52|658.12|661.68|657.28|662.63|658.23|660.8|656.4|769
1713247200000|2024-04-16 06:00:00|661.75|657.35|666.37|661.97|666.52|662.12|660.75|656.35|887
1713247500000|2024-04-16 06:05:00|666.25|661.85|665.3|660.9|667.04|662.64|664.45|660.05|922
1713247800000|2024-04-16 06:10:00|665.29|660.89|664.78|660.38|666.46|662.06|664.4|660|830
1713248100000|2024-04-16 06:15:00|664.74|660.34|666|661.6|666.35|661.95|664.15|659.75|705
1713248400000|2024-04-16 06:20:00|666.01|661.61|667.1|662.7|667.25|662.85|665.45|661.05|695
1713248700000|2024-04-16 06:25:00|667.15|662.75|668.27|663.87|668.99|664.59|667.1|662.7|556
1713249000000|2024-04-16 06:30:00|668.32|663.92|669.08|664.68|670.3|665.9|668.11|663.71|695
1713249300000|2024-04-16 06:35:00|669.09|664.69|669.04|664.64|669.14|664.74|667.7|663.3|695
1713249600000|2024-04-16 06:40:00|669.07|664.67|669.43|665.03|670.3|665.9|668.74|664.34|691
1713249900000|2024-04-16 06:45:00|669.6|665.2|672.75|668.35|672.75|668.35|669.6|665.2|458
1713250200000|2024-04-16 06:50:00|672.97|668.57|673.18|668.78|673.42|669.02|672.12|667.72|675
1713250500000|2024-04-16 06:55:00|673.03|668.63|672.8|668.4|673.27|668.87|672.11|667.71|537
1713250800000|2024-04-16 07:00:00|672.71|668.31|674.2|669.8|674.58|670.18|671.76|667.36|571
1713251100000|2024-04-16 07:05:00|674.17|669.77|674.27|669.87|674.58|670.18|673.33|668.93|692
1713251400000|2024-04-16 07:10:00|674.31|669.91|674.35|669.95|674.85|670.45|673.75|669.35|424
1713251700000|2024-04-16 07:15:00|674.25|669.85|677.55|673.15|677.61|673.21|673.8|669.4|172
1713252000000|2024-04-16 07:20:00|677.6|673.2|677.55|673.15|678.45|674.05|676.85|672.45|310
1713252300000|2024-04-16 07:25:00|677.6|673.2|678.08|673.68|678.55|674.15|677.5|673.1|562
1713252600000|2024-04-16 07:30:00|678.11|673.71|681.55|677.15|683.1|678.7|675.85|671.45|456
1713252900000|2024-04-16 07:35:00|681.5|677.1|683.61|679.21|684.19|679.79|681.5|677.1|456
1713253200000|2024-04-16 07:40:00|683.58|679.18|678.62|674.22|683.58|679.18|678.26|673.86|807
1713253500000|2024-04-16 07:45:00|678.65|674.25|677.27|672.87|678.68|674.28|676.25|671.85|701
1713253800000|2024-04-16 07:50:00|677.07|672.67|677.34|672.94|677.4|673|675.95|671.55|700
1713254100000|2024-04-16 07:55:00|677.39|672.99|678.66|674.26|679.51|675.11|677.34|672.94|895
1713254400000|2024-04-16 08:00:00|678.8|674.4|680.42|676.02|680.88|676.48|677.18|672.78|803
1713254700000|2024-04-16 08:05:00|680.52|676.12|679.29|674.89|681.15|676.75|678.75|674.35|798
1713255000000|2024-04-16 08:10:00|679.26|674.86|677.89|673.49|679.29|674.89|677.45|673.05|607
1713255300000|2024-04-16 08:15:00|677.54|673.14|678.55|674.15|678.8|674.4|677.04|672.64|580
1713255600000|2024-04-16 08:20:00|678.53|674.13|676.74|672.34|678.67|674.27|676.05|671.65|666
1713255900000|2024-04-16 08:25:00|676.71|672.31|675.25|670.85|677.25|672.85|675.03|670.63|697
1713256200000|2024-04-16 08:30:00|675.26|670.86|676.62|672.22|677.99|673.59|675.12|670.72|709
1713256500000|2024-04-16 08:35:00|676.6|672.2|675.01|670.61|677.34|672.94|674.88|670.48|622
1713256800000|2024-04-16 08:40:00|674.97|670.57|672.67|668.27|675.01|670.61|672.51|668.11|729
1713257100000|2024-04-16 08:45:00|672.72|668.32|675.15|670.75|675.15|670.75|671.59|667.19|727
1713257400000|2024-04-16 08:50:00|675.05|670.65|675.13|670.73|676.1|671.7|674.75|670.35|608
1713257700000|2024-04-16 08:55:00|675.14|670.74|675.19|670.79|675.8|671.4|673.85|669.45|766
1713258000000|2024-04-16 09:00:00|675.17|670.77|678.16|673.76|678.16|673.76|674.95|670.55|613
1713258300000|2024-04-16 09:05:00|678.26|673.86|677.52|673.12|679.32|674.92|677.18|672.78|623
1713258600000|2024-04-16 09:10:00|677.51|673.11|675.41|671.01|677.51|673.11|674.86|670.46|727
1713258900000|2024-04-16 09:15:00|675.2|670.8|678.02|673.62|678.15|673.75|674|669.6|600
1713259200000|2024-04-16 09:20:00|678.14|673.74|677.81|673.41|679.15|674.75|677.63|673.23|709
1713259500000|2024-04-16 09:25:00|677.83|673.43|681.28|676.88|682.44|678.04|677.83|673.43|603
1713259800000|2024-04-16 09:30:00|681.26|676.86|678.85|674.45|681.39|676.99|678.62|674.22|671
1713260100000|2024-04-16 09:35:00|678.89|674.49|677.76|673.36|678.99|674.59|676.87|672.47|649
1713260400000|2024-04-16 09:40:00|677.78|673.38|675.58|671.18|679.43|675.03|675.25|670.85|586
1713260700000|2024-04-16 09:45:00|675.61|671.21|675.07|670.67|676.2|671.8|674.36|669.96|599
1713261000000|2024-04-16 09:50:00|675.03|670.63|674.05|669.65|675.27|670.87|673.29|668.89|792
1713261300000|2024-04-16 09:55:00|674.2|669.8|673.99|669.59|674.7|670.3|673|668.6|748
1713261600000|2024-04-16 10:00:00|674.04|669.64|675.46|671.06|675.75|671.35|673.05|668.65|608
1713261900000|2024-04-16 10:05:00|675.62|671.22|671.46|667.06|675.67|671.27|670.42|666.02|663
1713262200000|2024-04-16 10:10:00|671.6|667.2|669.95|665.55|671.6|667.2|669.87|665.47|482
1713262500000|2024-04-16 10:15:00|669.75|665.35|665.95|661.55|671.02|666.62|665.85|661.45|268
1713262800000|2024-04-16 10:20:00|665.75|661.35|663.12|658.72|666.15|661.75|661.25|656.85|722
1713263100000|2024-04-16 10:25:00|663.1|658.7|654.81|650.41|663.17|658.77|654.4|650|1039
1713263400000|2024-04-16 10:30:00|654.85|650.45|654.15|649.75|657.53|653.13|649.92|645.52|1080
1713263700000|2024-04-16 10:35:00|654.23|649.83|658.54|654.14|658.54|654.14|651.65|647.25|961
1713264000000|2024-04-16 10:40:00|658.55|654.15|661.15|656.75|662.48|658.08|657.84|653.44|921
1713264300000|2024-04-16 10:45:00|661.16|656.76|665.47|661.07|666.08|661.68|660.99|656.59|799
1713264600000|2024-04-16 10:50:00|665.52|661.12|663.45|659.05|666.08|661.68|663.04|658.64|840
1713264900000|2024-04-16 10:55:00|663.46|659.06|667.61|663.21|668.03|663.63|663.15|658.75|771
1713265200000|2024-04-16 11:00:00|668.02|663.62|672.5|668.1|672.75|668.35|665.14|660.74|873
1713265500000|2024-04-16 11:05:00|672.54|668.14|670.65|666.25|672.75|668.35|670.45|666.05|743
1713265800000|2024-04-16 11:10:00|670.25|665.85|671.23|666.83|671.41|667.01|668.9|664.5|341
1713266100000|2024-04-16 11:15:00|671.15|666.75|668.43|664.03|672.12|667.72|668.05|663.65|866
1713266400000|2024-04-16 11:20:00|668.45|664.05|670.22|665.82|671.8|667.4|668.15|663.75|821
1713266700000|2024-04-16 11:25:00|670.11|665.71|667.88|663.48|671.2|666.8|666.72|662.32|976
1713267000000|2024-04-16 11:30:00|667.9|663.5|664.69|660.29|668.1|663.7|664.53|660.13|915
1713267300000|2024-04-16 11:35:00|664.7|660.3|665.48|661.08|667.36|662.96|664.52|660.12|781
1713267600000|2024-04-16 11:40:00|665.49|661.09|661.79|657.39|665.49|661.09|661.63|657.23|851
1713267900000|2024-04-16 11:45:00|661.93|657.53|665.35|660.95|665.44|661.04|661.56|657.16|879
1713268200000|2024-04-16 11:50:00|665.34|660.94|671.15|666.75|672.18|667.78|665.17|660.77|896
1713268500000|2024-04-16 11:55:00|671.13|666.73|672.02|667.62|674.25|669.85|671.13|666.73|815
1713268800000|2024-04-16 12:00:00|672.03|667.63|667.69|663.29|672.03|667.63|667.66|663.26|792
1713269100000|2024-04-16 12:05:00|667.72|663.32|666.09|661.69|667.73|663.33|665.34|660.94|777
1713269400000|2024-04-16 12:10:00|666.04|661.64|665.82|661.42|669.09|664.69|665.55|661.15|872
1713269700000|2024-04-16 12:15:00|665.83|661.43|665.55|661.15|668.17|663.77|664.35|659.95|865
1713270000000|2024-04-16 12:20:00|665.57|661.17|666.9|662.5|667.35|662.95|665.27|660.87|864
1713270300000|2024-04-16 12:25:00|666.88|662.48|668.19|663.79|669|664.6|665.6|661.2|903
1713270600000|2024-04-16 12:30:00|668.2|663.8|666.02|661.62|669.05|664.65|665.65|661.25|931
1713270900000|2024-04-16 12:35:00|665.99|661.59|666.74|662.34|669.75|665.35|665.78|661.38|913
1713271200000|2024-04-16 12:40:00|666.7|662.3|664.96|660.56|666.87|662.47|664.85|660.45|826
1713271500000|2024-04-16 12:45:00|665.01|660.61|662.53|658.13|666.24|661.84|662.05|657.65|906
1713271800000|2024-04-16 12:50:00|662.51|658.11|660.83|656.43|663.51|659.11|660.05|655.65|835
1713272100000|2024-04-16 12:55:00|660.78|656.38|661.51|657.11|662.35|657.95|660.33|655.93|796
1713272400000|2024-04-16 13:00:00|661.5|657.1|659.46|655.06|662.45|658.05|658.61|654.21|819
1713272700000|2024-04-16 13:05:00|659.4|655|662.58|658.18|663.87|659.47|659.28|654.88|934
1713273000000|2024-04-16 13:10:00|662.5|658.1|660.4|656|662.5|658.1|659.51|655.11|898
1713273300000|2024-04-16 13:15:00|660.39|655.99|660.4|656|661.57|657.17|656.66|652.26|928
1713273600000|2024-04-16 13:20:00|660.32|655.92|656.97|652.57|662.22|657.82|656.63|652.23|1016
1713273900000|2024-04-16 13:25:00|657.06|652.66|663.2|658.8|664.6|660.2|657.01|652.61|977
1713274200000|2024-04-16 13:30:00|663.17|658.77|659.59|655.19|663.97|659.57|657.44|653.04|1064
1713274500000|2024-04-16 13:35:00|659.58|655.18|656.35|651.95|660.21|655.81|654.95|650.55|1031
1713274800000|2024-04-16 13:40:00|656.41|652.01|656.11|651.71|656.95|652.55|652.55|648.15|1008
1713275100000|2024-04-16 13:45:00|656.12|651.72|653.3|648.9|656.61|652.21|651.12|646.72|1061
1713275400000|2024-04-16 13:50:00|653.31|648.91|648.99|644.59|653.54|649.14|648.38|643.98|1018
1713275700000|2024-04-16 13:55:00|649.01|644.61|657.23|652.83|658.18|653.78|648.79|644.39|1036
1713276000000|2024-04-16 14:00:00|657.33|652.93|656.09|651.69|657.98|653.58|652.93|648.53|1018
1713276300000|2024-04-16 14:05:00|656.2|651.8|662.12|657.72|662.21|657.81|654.91|650.51|929
1713276600000|2024-04-16 14:10:00|661.91|657.51|661.9|657.5|662.08|657.68|657.92|653.52|894
1713276900000|2024-04-16 14:15:00|661.91|657.51|662.07|657.67|665.18|660.78|661.23|656.83|1045
1713277200000|2024-04-16 14:20:00|662.2|657.8|659.51|655.11|662.95|658.55|658.25|653.85|1039
1713277500000|2024-04-16 14:25:00|659.65|655.25|657.08|652.68|661.54|657.14|656.56|652.16|1009
1713277800000|2024-04-16 14:30:00|657.09|652.69|652.81|648.41|657.67|653.27|652.73|648.33|964
1713278100000|2024-04-16 14:35:00|652.83|648.43|651.57|647.17|653.7|649.3|649.52|645.12|1034
1713278400000|2024-04-16 14:40:00|651.66|647.26|656.03|651.63|656.89|652.49|651.59|647.19|1011
1713278700000|2024-04-16 14:45:00|655.95|651.55|654.3|649.9|657.11|652.71|653.59|649.19|1044
1713279000000|2024-04-16 14:50:00|654.36|649.96|652.91|648.51|654.8|650.4|651.78|647.38|1000
1713279300000|2024-04-16 14:55:00|652.92|648.52|650.83|646.43|655.05|650.65|650.75|646.35|1022
1713279600000|2024-04-16 15:00:00|650.88|646.48|652.21|647.81|652.45|648.05|647.55|643.15|1007
1713279900000|2024-04-16 15:05:00|652.19|647.79|652.68|648.28|654.75|650.35|651.79|647.39|1011
1713280200000|2024-04-16 15:10:00|652.8|648.4|648.2|643.8|652.97|648.57|647.75|643.35|1037
1713280500000|2024-04-16 15:15:00|648.11|643.71|650.17|645.77|651.74|647.34|646.78|642.38|1036
1713280800000|2024-04-16 15:20:00|650.09|645.69|650.51|646.11|651.8|647.4|647.31|642.91|1073
1713281100000|2024-04-16 15:25:00|650.49|646.09|650.82|646.42|652.37|647.97|649.85|645.45|1026
1713281400000|2024-04-16 15:30:00|650.85|646.45|646.65|642.25|651.49|647.09|643.45|639.05|1033
1713281700000|2024-04-16 15:35:00|646.6|642.2|642.95|638.55|648.33|643.93|642.41|638.01|1073
1713282000000|2024-04-16 15:40:00|643.03|638.63|642.58|638.18|643.57|639.17|640.11|635.71|1054
1713282300000|2024-04-16 15:45:00|642.55|638.15|643.37|638.97|646.71|642.31|641.34|636.94|1045
1713282600000|2024-04-16 15:50:00|643.29|638.89|643.74|639.34|644.46|640.06|641.93|637.53|1088
1713282900000|2024-04-16 15:55:00|643.7|639.3|643.55|639.15|646.73|642.33|643.27|638.87|978
1713283200000|2024-04-16 16:00:00|643.73|639.33|646.66|642.26|646.93|642.53|641.89|637.49|925
1713283500000|2024-04-16 16:05:00|646.65|642.25|641.96|637.56|649.05|644.65|641.51|637.11|920
1713283800000|2024-04-16 16:10:00|641.92|637.52|644.35|639.95|644.35|639.95|641.37|636.97|931
1713284100000|2024-04-16 16:15:00|644.45|640.05|645.09|640.69|648.39|643.99|643.94|639.54|658
1713284400000|2024-04-16 16:20:00|645.07|640.67|641|636.6|645.27|640.87|639.38|634.98|787
1713284700000|2024-04-16 16:25:00|640.98|636.58|644.06|639.66|645.23|640.83|640.75|636.35|925
1713285000000|2024-04-16 16:30:00|644.04|639.64|644.49|640.09|646.91|642.51|643.84|639.44|1001
1713285300000|2024-04-16 16:35:00|644.51|640.11|646.43|642.03|646.56|642.16|642.76|638.36|979
1713285600000|2024-04-16 16:40:00|646.52|642.12|650.85|646.45|650.85|646.45|646.3|641.9|873
1713285900000|2024-04-16 16:45:00|650.95|646.55|654.04|649.64|654.89|650.49|649.21|644.81|606
1713286200000|2024-04-16 16:50:00|654.05|649.65|656.87|652.47|657.55|653.15|654.04|649.64|688
1713286500000|2024-04-16 16:55:00|656.89|652.49|658.21|653.81|658.39|653.99|654.14|649.74|940
1713286800000|2024-04-16 17:00:00|658.26|653.86|656.8|652.4|658.45|654.05|655.25|650.85|990
1713287100000|2024-04-16 17:05:00|656.9|652.5|660.75|656.35|661.05|656.65|655.52|651.12|995
1713287400000|2024-04-16 17:10:00|660.74|656.34|659.17|654.77|660.9|656.5|657.84|653.44|966
1713287700000|2024-04-16 17:15:00|659.2|654.8|664.91|660.51|665.55|661.15|658.75|654.35|948
1713288000000|2024-04-16 17:20:00|664.9|660.5|665.45|661.05|665.45|661.05|662.58|658.18|954
1713288300000|2024-04-16 17:25:00|665.6|661.2|666.55|662.15|668.35|663.95|665.25|660.85|928
1713288600000|2024-04-16 17:30:00|666.57|662.17|660.18|655.78|666.8|662.4|659.88|655.48|1063
1713288900000|2024-04-16 17:35:00|660.12|655.72|663.8|659.4|665.65|661.25|660.12|655.72|1028
1713289200000|2024-04-16 17:40:00|663.84|659.44|664.89|660.49|666.15|661.75|663.6|659.2|957
1713289500000|2024-04-16 17:45:00|664.9|660.5|660.07|655.67|666.15|661.75|660.07|655.67|937
1713289800000|2024-04-16 17:50:00|659.99|655.59|659.52|655.12|660.31|655.91|657.52|653.12|911
1713290100000|2024-04-16 17:55:00|659.59|655.19|659.5|655.1|659.8|655.4|657.52|653.12|867
1713290400000|2024-04-16 18:00:00|659.4|655|658.59|654.19|661.2|656.8|656.77|652.37|929
1713290700000|2024-04-16 18:05:00|658.58|654.18|665.55|661.15|665.7|661.3|656.65|652.25|998
1713291000000|2024-04-16 18:10:00|665.47|661.07|665.83|661.43|667.96|663.56|665.25|660.85|944
1713291300000|2024-04-16 18:15:00|665.82|661.42|661.72|657.32|665.87|661.47|661.55|657.15|963
1713291600000|2024-04-16 18:20:00|661.61|657.21|661.55|657.15|662.79|658.39|660.21|655.81|858
1713291900000|2024-04-16 18:25:00|661.6|657.2|662.15|657.75|664.5|660.1|661.25|656.85|429
1713292200000|2024-04-16 18:30:00|662.11|657.71|664.88|660.48|665.3|660.9|661.72|657.32|634
1713292500000|2024-04-16 18:35:00|664.9|660.5|665.05|660.65|665.93|661.53|664.31|659.91|779
1713292800000|2024-04-16 18:40:00|664.97|660.57|663.62|659.22|666|661.6|663|658.6|688
1713293100000|2024-04-16 18:45:00|663.45|659.05|662.47|658.07|664.58|660.18|661.88|657.48|850
1713293400000|2024-04-16 18:50:00|662.5|658.1|665.92|661.52|667.95|663.55|662.39|657.99|797
1713293700000|2024-04-16 18:55:00|665.99|661.59|667.35|662.95|667.5|663.1|665.37|660.97|802
1713294000000|2024-04-16 19:00:00|667.3|662.9|666.77|662.37|669.54|665.14|666.32|661.92|862
1713294300000|2024-04-16 19:05:00|666.75|662.35|667.61|663.21|669.25|664.85|665.74|661.34|819
1713294600000|2024-04-16 19:10:00|667.64|663.24|663.87|659.47|667.66|663.26|663.86|659.46|671
1713294900000|2024-04-16 19:15:00|663.88|659.48|662.95|658.55|664.2|659.8|661.85|657.45|722
1713295200000|2024-04-16 19:20:00|662.9|658.5|663.75|659.35|663.87|659.47|661.75|657.35|808
1713295500000|2024-04-16 19:25:00|663.74|659.34|662.74|658.34|665.66|661.26|662.34|657.94|845
1713295800000|2024-04-16 19:30:00|662.77|658.37|659.01|654.61|662.77|658.37|658.65|654.25|842
1713296100000|2024-04-16 19:35:00|658.99|654.59|658.74|654.34|659.35|654.95|657.72|653.32|709
1713296400000|2024-04-16 19:40:00|658.77|654.37|659.78|655.38|660.2|655.8|657.73|653.33|785
1713296700000|2024-04-16 19:45:00|659.86|655.46|661.85|657.45|662.05|657.65|659.76|655.36|650
1713297000000|2024-04-16 19:50:00|661.7|657.3|661.35|656.95|662.35|657.95|661.25|656.85|509
1713297300000|2024-04-16 19:55:00|661.39|656.99|661.54|657.14|662.45|658.05|660.8|656.4|668
1713297600000|2024-04-16 20:00:00|661.48|657.08|664.95|660.55|665.15|660.75|660.9|656.5|603
1713297900000|2024-04-16 20:05:00|664.88|660.48|662.45|658.05|665.15|660.75|661.9|657.5|656
1713298200000|2024-04-16 20:10:00|662.4|658|663.45|659.05|663.85|659.45|662.24|657.84|694
1713298500000|2024-04-16 20:15:00|663.44|659.04|666.29|661.89|666.6|662.2|663.17|658.77|578
1713298800000|2024-04-16 20:20:00|666.37|661.97|667.11|662.71|667.5|663.1|665.22|660.82|342
1713299100000|2024-04-16 20:25:00|667.17|662.77|667.16|662.76|667.24|662.84|665.57|661.17|351
1713299400000|2024-04-16 20:30:00|667.15|662.75|665.55|661.15|667.65|663.25|665.22|660.82|609
1713299700000|2024-04-16 20:35:00|665.56|661.16|663.84|659.44|665.78|661.38|663.53|659.13|680
1713300000000|2024-04-16 20:40:00|663.83|659.43|664.15|659.75|665|660.6|663.75|659.35|665
1713300300000|2024-04-16 20:45:00|664.2|659.8|665.22|660.82|666.08|661.68|664.15|659.75|656
1713300600000|2024-04-16 20:50:00|665.2|660.8|665.86|661.46|666.45|662.05|664.95|660.55|628
1713300900000|2024-04-16 20:55:00|665.87|661.47|666.8|662.4|667.35|662.95|665.85|661.45|581
1713301200000|2024-04-16 21:00:00|666.79|662.39|668.64|664.24|668.83|664.43|666.34|661.94|577
1713301500000|2024-04-16 21:05:00|668.63|664.23|670.17|665.77|670.37|665.97|668.56|664.16|427
1713301800000|2024-04-16 21:10:00|670.16|665.76|670.58|666.18|672.27|667.87|670.12|665.72|524
1713302100000|2024-04-16 21:15:00|670.67|666.27|673.34|668.94|673.63|669.23|670.21|665.81|608
1713302400000|2024-04-16 21:20:00|673.28|668.88|676.94|672.54|676.99|672.59|673.28|668.88|450
1713302700000|2024-04-16 21:25:00|676.92|672.52|675.41|671.01|677.17|672.77|674.09|669.69|589
1713303000000|2024-04-16 21:30:00|675.44|671.04|675.15|670.75|676.23|671.83|673.6|669.2|467
1713303300000|2024-04-16 21:35:00|675.14|670.74|673.57|669.17|675.14|670.74|673.57|669.17|282
1713303600000|2024-04-16 21:40:00|673.53|669.13|674.8|670.4|674.8|670.4|673.48|669.08|322
1713303900000|2024-04-16 21:45:00|674.95|670.55|677.46|673.06|677.46|673.06|674.76|670.36|432
1713304200000|2024-04-16 21:50:00|677.51|673.11|677.08|672.68|677.97|673.57|676.32|671.92|449
1713304500000|2024-04-16 21:55:00|677.07|672.67|674.66|670.26|677.07|672.67|674.55|670.15|453
1713304800000|2024-04-16 22:00:00|674.79|670.39|675.15|670.75|675.28|670.88|673.5|669.1|501
1713305100000|2024-04-16 22:05:00|675.25|670.85|674.97|670.57|675.85|671.45|674.75|670.35|498
1713305400000|2024-04-16 22:10:00|674.94|670.54|674.75|670.35|675.11|670.71|673.9|669.5|413
1713305700000|2024-04-16 22:15:00|674.85|670.45|673.9|669.5|674.85|670.45|673.75|669.35|500
1713306000000|2024-04-16 22:20:00|673.85|669.45|672.17|667.77|674.21|669.81|672.05|667.65|438
1713306300000|2024-04-16 22:25:00|672.21|667.81|672.65|668.25|672.78|668.38|671.98|667.58|377
1713306600000|2024-04-16 22:30:00|672.59|668.19|673.15|668.75|674.22|669.82|672.35|667.95|467
1713306900000|2024-04-16 22:35:00|673.6|669.2|673.52|669.12|673.6|669.2|673.06|668.66|469
1713307200000|2024-04-16 22:40:00|673.51|669.11|672.74|668.34|673.51|669.11|672.29|667.89|463
1713307500000|2024-04-16 22:45:00|672.76|668.36|673.75|669.35|674.1|669.7|672.58|668.18|486
1713307800000|2024-04-16 22:50:00|673.71|669.31|673.7|669.3|674|669.6|673.23|668.83|431
1713308100000|2024-04-16 22:55:00|673.75|669.35|674.95|670.55|675.15|670.75|673.7|669.3|196
1713308400000|2024-04-16 23:00:00|675.01|670.61|674.27|669.87|675.25|670.85|674.11|669.71|415
1713308700000|2024-04-16 23:05:00|674.26|669.86|673.63|669.23|674.42|670.02|672.72|668.32|540
1713309000000|2024-04-16 23:10:00|673.64|669.24|673.17|668.77|673.8|669.4|673.08|668.68|648
1713309300000|2024-04-16 23:15:00|672.9|668.5|673.95|669.55|674.25|669.85|672.7|668.3|122
1713309600000|2024-04-16 23:20:00|673.87|669.47|675.65|671.25|676|671.6|673.8|669.4|497
1713309900000|2024-04-16 23:25:00|675.67|671.27|674.85|670.45|676.05|671.65|674.75|670.35|132
1713310200000|2024-04-16 23:30:00|674.8|670.4|673.9|669.5|674.9|670.5|673.85|669.45|68
1713310500000|2024-04-16 23:35:00|673.95|669.55|674.63|670.23|674.87|670.47|673.8|669.4|313
1713310800000|2024-04-16 23:40:00|674.64|670.24|675|670.6|675.1|670.7|674.53|670.13|249
1713311100000|2024-04-16 23:45:00|675.04|670.64|672.51|668.11|675.05|670.65|672.15|667.75|641
1713311400000|2024-04-16 23:50:00|672.49|668.09|671.5|667.1|672.84|668.44|671.3|666.9|406
1713311700000|2024-04-16 23:55:00|671.35|666.95|672.57|668.17|672.58|668.18|671.1|666.7|156
1713312000000|2024-04-17 00:00:00|672.54|668.14|670.37|665.97|672.57|668.17|669.07|664.67|803
1713312300000|2024-04-17 00:05:00|670.24|665.84|669.61|665.21|671.12|666.72|669.01|664.61|746
1713312600000|2024-04-17 00:10:00|669.63|665.23|670.43|666.03|670.72|666.32|668.85|664.45|777
1713312900000|2024-04-17 00:15:00|670.42|666.02|668.25|663.85|670.42|666.02|668.25|663.85|677
1713313200000|2024-04-17 00:20:00|668.46|664.06|670.9|666.5|670.95|666.55|668.45|664.05|705
1713313500000|2024-04-17 00:25:00|670.95|666.55|669.78|665.38|671.35|666.95|668.05|663.65|788
1713313800000|2024-04-17 00:30:00|669.71|665.31|668.05|663.65|670.34|665.94|668.05|663.65|834
1713314100000|2024-04-17 00:35:00|668.36|663.96|669.15|664.75|669.48|665.08|667.85|663.45|540
1713314400000|2024-04-17 00:40:00|669.07|664.67|670.15|665.75|670.15|665.75|668.75|664.35|631
1713314700000|2024-04-17 00:45:00|670.14|665.74|674.44|670.04|674.65|670.25|669.75|665.35|449
1713315000000|2024-04-17 00:50:00|674.45|670.05|675.13|670.73|675.91|671.51|673.7|669.3|727
1713315300000|2024-04-17 00:55:00|675.15|670.75|672.54|668.14|675.15|670.75|671.69|667.29|829
1713315600000|2024-04-17 01:00:00|672.53|668.13|671.69|667.29|672.64|668.24|670.25|665.85|758
1713315900000|2024-04-17 01:05:00|671.68|667.28|668.51|664.11|671.95|667.55|668.35|663.95|661
1713316200000|2024-04-17 01:10:00|668.35|663.95|666.91|662.51|668.79|664.39|666.05|661.65|822
1713316500000|2024-04-17 01:15:00|666.87|662.47|665.88|661.48|666.87|662.47|664.56|660.16|883
1713316800000|2024-04-17 01:20:00|665.87|661.47|668.38|663.98|669.05|664.65|665.81|661.41|823
1713317100000|2024-04-17 01:25:00|668.32|663.92|670.65|666.25|670.65|666.25|668.23|663.83|615
1713317400000|2024-04-17 01:30:00|670.55|666.15|669.87|665.47|671.45|667.05|668.6|664.2|797
1713317700000|2024-04-17 01:35:00|669.94|665.54|668.59|664.19|670.23|665.83|667.95|663.55|754
1713318000000|2024-04-17 01:40:00|668.61|664.21|669.34|664.94|669.65|665.25|667.35|662.95|714
1713318300000|2024-04-17 01:45:00|669.24|664.84|669.7|665.3|669.75|665.35|668.05|663.65|662
1713318600000|2024-04-17 01:50:00|669.75|665.35|673.38|668.98|674.15|669.75|669.75|665.35|358
1713318900000|2024-04-17 01:55:00|673.4|669|672.39|667.99|673.7|669.3|671.75|667.35|579
1713319200000|2024-04-17 02:00:00|672.4|668|673.74|669.34|673.95|669.55|670.66|666.26|673
1713319500000|2024-04-17 02:05:00|673.7|669.3|673.11|668.71|674.15|669.75|672.35|667.95|720
1713319800000|2024-04-17 02:10:00|673.02|668.62|672.05|667.65|673.85|669.45|671.55|667.15|754
1713320100000|2024-04-17 02:15:00|672.15|667.75|669.43|665.03|672.43|668.03|668.95|664.55|693
1713320400000|2024-04-17 02:20:00|669.4|665|666.27|661.87|669.43|665.03|666.15|661.75|656
1713320700000|2024-04-17 02:25:00|666.32|661.92|667.05|662.65|667.85|663.45|666.15|661.75|353
1713321000000|2024-04-17 02:30:00|667.26|662.86|667.06|662.66|667.63|663.23|665.02|660.62|747
1713321300000|2024-04-17 02:35:00|667.15|662.75|667.34|662.94|668.6|664.2|666.55|662.15|802
1713321600000|2024-04-17 02:40:00|667.33|662.93|668.77|664.37|668.92|664.52|667.2|662.8|752
1713321900000|2024-04-17 02:45:00|668.79|664.39|667.95|663.55|669.21|664.81|666.65|662.25|800
1713322200000|2024-04-17 02:50:00|667.91|663.51|671.56|667.16|671.89|667.49|667.65|663.25|537
1713322500000|2024-04-17 02:55:00|671.61|667.21|670.4|666|671.66|667.26|670.27|665.87|668
1713322800000|2024-04-17 03:00:00|670.38|665.98|671.66|667.26|672.3|667.9|669.75|665.35|727
1713323100000|2024-04-17 03:05:00|671.67|667.27|672.02|667.62|672.95|668.55|671.65|667.25|487
1713323400000|2024-04-17 03:10:00|672.03|667.63|672.67|668.27|673.05|668.65|671.95|667.55|584
1713323700000|2024-04-17 03:15:00|672.66|668.26|671.37|666.97|673.05|668.65|671.05|666.65|703
1713324000000|2024-04-17 03:20:00|671.39|666.99|672.35|667.95|672.65|668.25|670.95|666.55|486
1713324300000|2024-04-17 03:25:00|672.3|667.9|671.73|667.33|672.45|668.05|670.95|666.55|622
1713324600000|2024-04-17 03:30:00|671.75|667.35|671.85|667.45|672.25|667.85|671.53|667.13|517
1713324900000|2024-04-17 03:35:00|671.84|667.44|672.95|668.55|673.4|669|671.4|667|553
1713325200000|2024-04-17 03:40:00|673|668.6|672.06|667.66|673.35|668.95|671.95|667.55|556
1713325500000|2024-04-17 03:45:00|672.1|667.7|669.35|664.95|672.4|668|669.3|664.9|551
1713325800000|2024-04-17 03:50:00|669.38|664.98|669|664.6|669.91|665.51|668.72|664.32|726
1713326100000|2024-04-17 03:55:00|668.98|664.58|671.32|666.92|671.45|667.05|668.98|664.58|668
1713326400000|2024-04-17 04:00:00|671.35|666.95|671.5|667.1|671.55|667.15|670.54|666.14|633
1713326700000|2024-04-17 04:05:00|671.55|667.15|670.85|666.45|672.25|667.85|670.65|666.25|485
1713327000000|2024-04-17 04:10:00|670.79|666.39|671.69|667.29|672.15|667.75|670.55|666.15|613
1713327300000|2024-04-17 04:15:00|671.64|667.24|668.83|664.43|671.84|667.44|667.89|663.49|799
1713327600000|2024-04-17 04:20:00|668.8|664.4|669.28|664.88|669.85|665.45|668.75|664.35|595
1713327900000|2024-04-17 04:25:00|669.25|664.85|670.55|666.15|670.6|666.2|668.15|663.75|646
1713328200000|2024-04-17 04:30:00|670.6|666.2|674.2|669.8|674.55|670.15|670.6|666.2|651
1713328500000|2024-04-17 04:35:00|674.35|669.95|676.7|672.3|676.75|672.35|673.47|669.07|689
1713328800000|2024-04-17 04:40:00|676.75|672.35|677.2|672.8|678.1|673.7|675.9|671.5|525
1713329100000|2024-04-17 04:45:00|677.19|672.79|679.22|674.82|680.14|675.74|675.99|671.59|763
1713329400000|2024-04-17 04:50:00|679.23|674.83|677.41|673.01|679.82|675.42|677.39|672.99|826
1713329700000|2024-04-17 04:55:00|677.39|672.99|676.62|672.22|677.95|673.55|676.42|672.02|776
1713330000000|2024-04-17 05:00:00|676.59|672.19|676.25|671.85|676.86|672.46|675.24|670.84|819
1713330300000|2024-04-17 05:05:00|676.15|671.75|673.49|669.09|676.35|671.95|673.16|668.76|716
1713330600000|2024-04-17 05:10:00|673.45|669.05|673.6|669.2|674.4|670|672.75|668.35|674
1713330900000|2024-04-17 05:15:00|673.59|669.19|674.18|669.78|675.35|670.95|673.44|669.04|740
1713331200000|2024-04-17 05:20:00|674.22|669.82|672.71|668.31|674.27|669.87|672.42|668.02|799
1713331500000|2024-04-17 05:25:00|672.76|668.36|672.96|668.56|673.55|669.15|672.28|667.88|665
1713331800000|2024-04-17 05:30:00|672.9|668.5|674.65|670.25|674.65|670.25|672.28|667.88|722
1713332100000|2024-04-17 05:35:00|674.6|670.2|673.05|668.65|675.35|670.95|672.95|668.55|654
1713332400000|2024-04-17 05:40:00|673|668.6|672.12|667.72|673.3|668.9|671.9|667.5|412
1713332700000|2024-04-17 05:45:00|672.23|667.83|667.12|662.72|672.41|668.01|667.04|662.64|906
1713333000000|2024-04-17 05:50:00|667.06|662.66|667.74|663.34|668.55|664.15|666.28|661.88|853
1713333300000|2024-04-17 05:55:00|667.72|663.32|668.37|663.97|668.6|664.2|667.36|662.96|615
1713333600000|2024-04-17 06:00:00|668.36|663.96|666.56|662.16|668.53|664.13|665.57|661.17|880
1713333900000|2024-04-17 06:05:00|666.55|662.15|667.95|663.55|668.05|663.65|665.73|661.33|770
1713334200000|2024-04-17 06:10:00|668.02|663.62|668.04|663.64|668.08|663.68|666.65|662.25|717
1713334500000|2024-04-17 06:15:00|668.03|663.63|666.42|662.02|668.17|663.77|665.66|661.26|622
1713334800000|2024-04-17 06:20:00|666.4|662|667.6|663.2|667.9|663.5|665.86|661.46|396
1713335100000|2024-04-17 06:25:00|667.65|663.25|667.75|663.35|667.85|663.45|666.75|662.35|548
1713335400000|2024-04-17 06:30:00|667.8|663.4|668|663.6|668.25|663.85|667.32|662.92|560
1713335700000|2024-04-17 06:35:00|668.05|663.65|670.21|665.81|671.05|666.65|667.85|663.45|596
1713336000000|2024-04-17 06:40:00|670.14|665.74|669.91|665.51|670.75|666.35|669.72|665.32|480
1713336300000|2024-04-17 06:45:00|669.9|665.5|668.51|664.11|669.97|665.57|667.41|663.01|805
1713336600000|2024-04-17 06:50:00|668.45|664.05|669.06|664.66|669.43|665.03|667.8|663.4|645
1713336900000|2024-04-17 06:55:00|668.94|664.54|668.39|663.99|669.3|664.9|668.03|663.63|678
1713337200000|2024-04-17 07:00:00|668.43|664.03|669.01|664.61|669.7|665.3|667.86|663.46|823
1713337500000|2024-04-17 07:05:00|668.95|664.55|664.59|660.19|668.95|664.55|662.3|657.9|994
1713337800000|2024-04-17 07:10:00|664.58|660.18|665.01|660.61|665.88|661.48|663.81|659.41|937
1713338100000|2024-04-17 07:15:00|665.02|660.62|663.44|659.04|665.68|661.28|663.05|658.65|880
1713338400000|2024-04-17 07:20:00|663.43|659.03|666.02|661.62|666.72|662.32|663.05|658.65|696
1713338700000|2024-04-17 07:25:00|665.85|661.45|667.62|663.22|667.68|663.28|665.45|661.05|739
1713339000000|2024-04-17 07:30:00|667.61|663.21|667.67|663.27|668.57|664.17|666.09|661.69|811
1713339300000|2024-04-17 07:35:00|667.66|663.26|667.91|663.51|668.23|663.83|666.38|661.98|796
1713339600000|2024-04-17 07:40:00|667.89|663.49|668.95|664.55|669.15|664.75|667.45|663.05|674
1713339900000|2024-04-17 07:45:00|669.15|664.75|668.47|664.07|669.49|665.09|667.85|663.45|800
1713340200000|2024-04-17 07:50:00|668.51|664.11|668.82|664.42|670.05|665.65|668.05|663.65|772
1713340500000|2024-04-17 07:55:00|668.83|664.43|667.19|662.79|668.96|664.56|667.19|662.79|696
1713340800000|2024-04-17 08:00:00|667.45|663.05|668.4|664|670.12|665.72|666.95|662.55|951
1713341100000|2024-04-17 08:05:00|668.36|663.96|669.16|664.76|669.76|665.36|668.2|663.8|792
1713341400000|2024-04-17 08:10:00|669.17|664.77|669.52|665.12|669.52|665.12|668.47|664.07|678
1713341700000|2024-04-17 08:15:00|669.42|665.02|667.65|663.25|669.5|665.1|666.77|662.37|708
1713342000000|2024-04-17 08:20:00|667.63|663.23|668.5|664.1|668.7|664.3|666.95|662.55|572
1713342300000|2024-04-17 08:25:00|668.55|664.15|669.55|665.15|669.7|665.3|667.65|663.25|676
1713342600000|2024-04-17 08:30:00|669.56|665.16|667.62|663.22|669.56|665.16|667.35|662.95|756
1713342900000|2024-04-17 08:35:00|667.63|663.23|667.33|662.93|667.75|663.35|666.53|662.13|749
1713343200000|2024-04-17 08:40:00|667.25|662.85|665.4|661|667.45|663.05|665.35|660.95|266
1713343500000|2024-04-17 08:45:00|665.35|660.95|663.7|659.3|665.4|661|662.45|658.05|338
1713343800000|2024-04-17 08:50:00|663.85|659.45|664.97|660.57|665.26|660.86|663.25|658.85|714
1713344100000|2024-04-17 08:55:00|664.96|660.56|665.55|661.15|665.55|661.15|664.72|660.32|539
1713344400000|2024-04-17 09:00:00|665.5|661.1|667.92|663.52|667.97|663.57|665.09|660.69|725
1713344700000|2024-04-17 09:05:00|667.93|663.53|669.46|665.06|669.68|665.28|667.8|663.4|580
1713345000000|2024-04-17 09:10:00|669.55|665.15|669.11|664.71|669.79|665.39|668.75|664.35|640
1713345300000|2024-04-17 09:15:00|669.08|664.68|669.94|665.54|670.35|665.95|668.99|664.59|465
1713345600000|2024-04-17 09:20:00|669.93|665.53|669.75|665.35|670.01|665.61|668.64|664.24|531
1713345900000|2024-04-17 09:25:00|669.65|665.25|670|665.6|670|665.6|669.05|664.65|576
1713346200000|2024-04-17 09:30:00|669.88|665.48|669.56|665.16|670.2|665.8|668.6|664.2|594
1713346500000|2024-04-17 09:35:00|669.52|665.12|669.79|665.39|669.79|665.39|668.85|664.45|420
1713346800000|2024-04-17 09:40:00|669.85|665.45|668.75|664.35|670.15|665.75|667.85|663.45|368
1713347100000|2024-04-17 09:45:00|668.8|664.4|667.7|663.3|669.73|665.33|667.05|662.65|714
1713347400000|2024-04-17 09:50:00|667.9|663.5|668.41|664.01|668.55|664.15|667.65|663.25|657
1713347700000|2024-04-17 09:55:00|668.42|664.02|669.05|664.65|669.31|664.91|667.22|662.82|632
1713348000000|2024-04-17 10:00:00|669.1|664.7|667.58|663.18|669.25|664.85|666.85|662.45|748
1713348300000|2024-04-17 10:05:00|667.51|663.11|666.95|662.55|667.67|663.27|665.63|661.23|842
1713348600000|2024-04-17 10:10:00|666.94|662.54|665.77|661.37|666.95|662.55|663.02|658.62|878
1713348900000|2024-04-17 10:15:00|665.68|661.28|667.31|662.91|668.11|663.71|665.55|661.15|782
1713349200000|2024-04-17 10:20:00|667.27|662.87|668.08|663.68|668.08|663.68|666.04|661.64|820
1713349500000|2024-04-17 10:25:00|668.07|663.67|666.54|662.14|668.19|663.79|666.45|662.05|725
1713349800000|2024-04-17 10:30:00|666.47|662.07|666.14|661.74|668.38|663.98|665.95|661.55|799
1713350100000|2024-04-17 10:35:00|666.17|661.77|664.67|660.27|666.25|661.85|664.19|659.79|780
1713350400000|2024-04-17 10:40:00|664.71|660.31|664.21|659.81|664.71|660.31|663.4|659|792
1713350700000|2024-04-17 10:45:00|664.18|659.78|662.18|657.78|664.21|659.81|661.11|656.71|834
1713351000000|2024-04-17 10:50:00|662.17|657.77|661.44|657.04|662.18|657.78|661.05|656.65|738
1713351300000|2024-04-17 10:55:00|661.42|657.02|662.49|658.09|662.63|658.23|661.26|656.86|529
1713351600000|2024-04-17 11:00:00|662.5|658.1|663.66|659.26|663.95|659.55|662.14|657.74|515
1713351900000|2024-04-17 11:05:00|663.53|659.13|664.33|659.93|664.94|660.54|663.25|658.85|560
1713352200000|2024-04-17 11:10:00|664.34|659.94|664.68|660.28|664.89|660.49|663.9|659.5|517
1713352500000|2024-04-17 11:15:00|664.69|660.29|665.54|661.14|666.32|661.92|664.53|660.13|564
1713352800000|2024-04-17 11:20:00|665.36|660.96|664.55|660.15|665.73|661.33|664.49|660.09|539
1713353100000|2024-04-17 11:25:00|664.61|660.21|663.27|658.87|664.63|660.23|662.75|658.35|549
1713353400000|2024-04-17 11:30:00|663.29|658.89|662.29|657.89|663.52|659.12|662.14|657.74|516
1713353700000|2024-04-17 11:35:00|662.11|657.71|660.87|656.47|662.18|657.78|659.89|655.49|743
1713354000000|2024-04-17 11:40:00|660.94|656.54|660.53|656.13|661.05|656.65|659.88|655.48|618
1713354300000|2024-04-17 11:45:00|660.39|655.99|659.14|654.74|660.56|656.16|657.98|653.58|786
1713354600000|2024-04-17 11:50:00|659.1|654.7|657.05|652.65|659.25|654.85|655.96|651.56|732
1713354900000|2024-04-17 11:55:00|656.98|652.58|656.4|652|657.74|653.34|655.75|651.35|785
1713355200000|2024-04-17 12:00:00|656.43|652.03|658.23|653.83|658.76|654.36|656.33|651.93|720
1713355500000|2024-04-17 12:05:00|658.22|653.82|658.55|654.15|659.14|654.74|658.05|653.65|619
1713355800000|2024-04-17 12:10:00|658.58|654.18|655.53|651.13|659.35|654.95|655.17|650.77|756
1713356100000|2024-04-17 12:15:00|655.49|651.09|656.12|651.72|657.99|653.59|655.39|650.99|841
1713356400000|2024-04-17 12:20:00|656.15|651.75|654.36|649.96|657.16|652.76|654.11|649.71|857
1713356700000|2024-04-17 12:25:00|654.29|649.89|654.39|649.99|655.46|651.06|653.85|649.45|823
1713357000000|2024-04-17 12:30:00|654.42|650.02|654.03|649.63|655.46|651.06|653.59|649.19|784
1713357300000|2024-04-17 12:35:00|654.04|649.64|651.8|647.4|654.04|649.64|650.05|645.65|866
1713357600000|2024-04-17 12:40:00|651.93|647.53|651.02|646.62|651.95|647.55|649.51|645.11|857
1713357900000|2024-04-17 12:45:00|651.11|646.71|652.3|647.9|652.98|648.58|649.53|645.13|776
1713358200000|2024-04-17 12:50:00|652.36|647.96|653.99|649.59|654.44|650.04|652.05|647.65|717
1713358500000|2024-04-17 12:55:00|653.95|649.55|654.81|650.41|654.87|650.47|653.45|649.05|619
1713358800000|2024-04-17 13:00:00|654.86|650.46|656.4|652|656.91|652.51|654.72|650.32|711
1713359100000|2024-04-17 13:05:00|656.39|651.99|654.07|649.67|656.67|652.27|653.93|649.53|763
1713359400000|2024-04-17 13:10:00|654.17|649.77|654.97|650.57|655.14|650.74|653.61|649.21|717
1713359700000|2024-04-17 13:15:00|655.24|650.84|657.61|653.21|658.44|654.04|654.5|650.1|761
1713360000000|2024-04-17 13:20:00|657.4|653|658.38|653.98|658.4|654|656.13|651.73|820
1713360300000|2024-04-17 13:25:00|658.4|654|658.35|653.95|660.13|655.73|657.95|653.55|522
1713360600000|2024-04-17 13:30:00|658.81|654.41|657.86|653.46|658.95|654.55|656.55|652.15|846
1713360900000|2024-04-17 13:35:00|657.87|653.47|663.28|658.88|663.48|659.08|656.83|652.43|854
1713361200000|2024-04-17 13:40:00|663.02|658.62|661.97|657.57|663.75|659.35|661.57|657.17|908
1713361500000|2024-04-17 13:45:00|661.94|657.54|659.74|655.34|662.84|658.44|659.74|655.34|913
1713361800000|2024-04-17 13:50:00|659.69|655.29|660.19|655.79|661.13|656.73|658.64|654.24|903
1713362100000|2024-04-17 13:55:00|660.18|655.78|660.23|655.83|661|656.6|659.73|655.33|890
1713362400000|2024-04-17 14:00:00|660.25|655.85|655.6|651.2|660.39|655.99|655|650.6|968
1713362700000|2024-04-17 14:05:00|655.61|651.21|654.16|649.76|655.91|651.51|650.9|646.5|1010
1713363000000|2024-04-17 14:10:00|654.1|649.7|652.85|648.45|654.12|649.72|650.32|645.92|1012
1713363300000|2024-04-17 14:15:00|652.94|648.54|645.32|640.92|653.78|649.38|643.24|638.84|1024
1713363600000|2024-04-17 14:20:00|645.21|640.81|645.58|641.18|646.23|641.83|641.89|637.49|1089
1713363900000|2024-04-17 14:25:00|645.69|641.29|645.13|640.73|647.15|642.75|643.98|639.58|996
1713364200000|2024-04-17 14:30:00|645.09|640.69|643.17|638.77|646.92|642.52|642.63|638.23|977
1713364500000|2024-04-17 14:35:00|643.19|638.79|648.27|643.87|648.52|644.12|640.77|636.37|1006
1713364800000|2024-04-17 14:40:00|648.44|644.04|653.16|648.76|653.4|649|647.38|642.98|862
1713365100000|2024-04-17 14:45:00|653.24|648.84|655.23|650.83|656.15|651.75|652.43|648.03|839
1713365400000|2024-04-17 14:50:00|655.21|650.81|649.24|644.84|655.25|650.85|648.51|644.11|948
1713365700000|2024-04-17 14:55:00|649.25|644.85|651.65|647.25|652.32|647.92|648.95|644.55|962
1713366000000|2024-04-17 15:00:00|651.73|647.33|646.91|642.51|654.19|649.79|646.61|642.21|1016
1713366300000|2024-04-17 15:05:00|646.98|642.58|645.62|641.22|647.45|643.05|644.82|640.42|990
1713366600000|2024-04-17 15:10:00|645.57|641.17|643.25|638.85|647.12|642.72|642.47|638.07|954
1713366900000|2024-04-17 15:15:00|643.19|638.79|645.81|641.41|647.65|643.25|642.64|638.24|998
1713367200000|2024-04-17 15:20:00|645.77|641.37|647.45|643.05|647.53|643.13|644.88|640.48|922
1713367500000|2024-04-17 15:25:00|647.5|643.1|640.64|636.24|647.85|643.45|640.64|636.24|895
1713367800000|2024-04-17 15:30:00|640.65|636.25|641.3|636.9|641.67|637.27|638.04|633.64|1079
1713368100000|2024-04-17 15:35:00|641.38|636.98|640.55|636.15|644.9|640.5|639.64|635.24|972
1713368400000|2024-04-17 15:40:00|640.45|636.05|642.38|637.98|642.38|637.98|637.67|633.27|1003
1713368700000|2024-04-17 15:45:00|642.39|637.99|643.6|639.2|645.73|641.33|640.8|636.4|1059
1713369000000|2024-04-17 15:50:00|643.5|639.1|643.55|639.15|645.6|641.2|642.3|637.9|954
1713369300000|2024-04-17 15:55:00|643.5|639.1|641.9|637.5|644.46|640.06|641.83|637.43|886
1713369600000|2024-04-17 16:00:00|642|637.6|639.85|635.45|644.35|639.95|639.85|635.45|722
1713369900000|2024-04-17 16:05:00|639.8|635.4|643.75|639.35|643.9|639.5|634.9|630.5|812
1713370200000|2024-04-17 16:10:00|643.9|639.5|652.86|648.46|652.92|648.52|643.8|639.4|1009
1713370500000|2024-04-17 16:15:00|652.91|648.51|649.25|644.85|654.1|649.7|648.62|644.22|1024
1713370800000|2024-04-17 16:20:00|649.1|644.7|645.45|641.05|649.16|644.76|644.2|639.8|921
1713371100000|2024-04-17 16:25:00|645.44|641.04|645.95|641.55|648.07|643.67|645.34|640.94|826
1713371400000|2024-04-17 16:30:00|646.05|641.65|645.22|640.82|646.05|641.65|642.75|638.35|881
1713371700000|2024-04-17 16:35:00|645.27|640.87|643.23|638.83|645.42|641.02|642.24|637.84|897
1713372000000|2024-04-17 16:40:00|643.15|638.75|641.56|637.16|645.75|641.35|641.32|636.92|780
1713372300000|2024-04-17 16:45:00|641.66|637.26|643.55|639.15|644|639.6|639.05|634.65|879
1713372600000|2024-04-17 16:50:00|643.44|639.04|645.25|640.85|645.53|641.13|643.32|638.92|761
1713372900000|2024-04-17 16:55:00|645.2|640.8|642.25|637.85|645.2|640.8|641.1|636.7|701
1713373200000|2024-04-17 17:00:00|642.22|637.82|645.9|641.5|646.45|642.05|641.8|637.4|505
1713373500000|2024-04-17 17:05:00|645.86|641.46|644.74|640.34|647.92|643.52|643.79|639.39|807
1713373800000|2024-04-17 17:10:00|644.71|640.31|644.85|640.45|645.43|641.03|643.53|639.13|791
1713374100000|2024-04-17 17:15:00|644.9|640.5|647.95|643.55|649.08|644.68|644.9|640.5|676
1713374400000|2024-04-17 17:20:00|647.9|643.5|648.6|644.2|648.7|644.3|646.69|642.29|828
1713374700000|2024-04-17 17:25:00|648.5|644.1|650.2|645.8|650.6|646.2|648.45|644.05|646
1713375000000|2024-04-17 17:30:00|650.25|645.85|649.45|645.05|650.9|646.5|648.3|643.9|648
1713375300000|2024-04-17 17:35:00|649.5|645.1|651.35|646.95|652.44|648.04|649.4|645|574
1713375600000|2024-04-17 17:40:00|651.34|646.94|652.85|648.45|653.26|648.86|651.25|646.85|647
1713375900000|2024-04-17 17:45:00|652.8|648.4|654.25|649.85|654.45|650.05|650.45|646.05|728
1713376200000|2024-04-17 17:50:00|654.2|649.8|656.4|652|656.6|652.2|653.87|649.47|700
1713376500000|2024-04-17 17:55:00|656.38|651.98|656.8|652.4|658.99|654.59|656.25|651.85|838
1713376800000|2024-04-17 18:00:00|656.77|652.37|664.1|659.7|664.41|660.01|655.84|651.44|869
1713377100000|2024-04-17 18:05:00|664.14|659.74|668.64|664.24|669.45|665.05|663.66|659.26|769
1713377400000|2024-04-17 18:10:00|668.67|664.27|671.41|667.01|673.15|668.75|668.33|663.93|415
1713377700000|2024-04-17 18:15:00|671.38|666.98|669.41|665.01|672.17|667.77|668.18|663.78|906
1713378000000|2024-04-17 18:20:00|669.49|665.09|673.8|669.4|674.65|670.25|669.2|664.8|907
1713378300000|2024-04-17 18:25:00|673.75|669.35|674.48|670.08|675.95|671.55|673.35|668.95|883
1713378600000|2024-04-17 18:30:00|674.46|670.06|670.74|666.34|674.57|670.17|670.4|666|910
1713378900000|2024-04-17 18:35:00|670.75|666.35|671.99|667.59|672.55|668.15|669.29|664.89|800
1713379200000|2024-04-17 18:40:00|672.03|667.63|675.15|670.75|675.35|670.95|671.91|667.51|725
1713379500000|2024-04-17 18:45:00|675.2|670.8|673.05|668.65|675.75|671.35|672.75|668.35|740
1713379800000|2024-04-17 18:50:00|673.06|668.66|670.14|665.74|673.85|669.45|670.13|665.73|748
1713380100000|2024-04-17 18:55:00|670.15|665.75|669.83|665.43|670.95|666.55|669.55|665.15|613
1713380400000|2024-04-17 19:00:00|669.79|665.39|666.07|661.67|669.84|665.44|666.05|661.65|749
1713380700000|2024-04-17 19:05:00|666.19|661.79|662.3|657.9|667.25|662.85|661.95|657.55|540
1713381000000|2024-04-17 19:10:00|662.25|657.85|662.65|658.25|664.82|660.42|662.11|657.71|652
1713381300000|2024-04-17 19:15:00|662.45|658.05|663.5|659.1|664.55|660.15|661.74|657.34|592
1713381600000|2024-04-17 19:20:00|663.45|659.05|660.15|655.75|663.85|659.45|659.77|655.37|476
1713381900000|2024-04-17 19:25:00|660.2|655.8|660.85|656.45|661.45|657.05|658.81|654.41|607
1713382200000|2024-04-17 19:30:00|661|656.6|665.55|661.15|666.15|661.75|661|656.6|551
1713382500000|2024-04-17 19:35:00|665.5|661.1|660.85|656.45|665.8|661.4|660.59|656.19|612
1713382800000|2024-04-17 19:40:00|660.9|656.5|662.15|657.75|662.25|657.85|658.87|654.47|723
1713383100000|2024-04-17 19:45:00|662.25|657.85|665.8|661.4|666.1|661.7|661.55|657.15|661
1713383400000|2024-04-17 19:50:00|665.7|661.3|667.45|663.05|668.35|663.95|664.01|659.61|647
1713383700000|2024-04-17 19:55:00|667.4|663|664.71|660.31|667.59|663.19|664.2|659.8|547
1713384000000|2024-04-17 20:00:00|664.7|660.3|666.85|662.45|667.35|662.95|664.4|660|664
1713384300000|2024-04-17 20:05:00|666.81|662.41|663.75|659.35|666.85|662.45|662.65|658.25|574
1713384600000|2024-04-17 20:10:00|663.7|659.3|662|657.6|663.75|659.35|660.79|656.39|546
1713384900000|2024-04-17 20:15:00|662.01|657.61|665.5|661.1|665.5|661.1|661.16|656.76|574
1713385200000|2024-04-17 20:20:00|665.65|661.25|666.75|662.35|667.61|663.21|665.43|661.03|211
1713385500000|2024-04-17 20:25:00|666.8|662.4|666.35|661.95|667.65|663.25|665.62|661.22|495
1713385800000|2024-04-17 20:30:00|666.33|661.93|664.85|660.45|666.65|662.25|663.93|659.53|603
1713386100000|2024-04-17 20:35:00|664.81|660.41|665.31|660.91|667.2|662.8|664.68|660.28|361
1713386400000|2024-04-17 20:40:00|665.3|660.9|662.74|658.34|665.3|660.9|662.7|658.3|206
1713386700000|2024-04-17 20:45:00|662.77|658.37|658.93|654.53|663.45|659.05|658.55|654.15|203
1713387000000|2024-04-17 20:50:00|658.92|654.52|656.16|651.76|658.92|654.52|655.95|651.55|400
1713387300000|2024-04-17 20:55:00|656.13|651.73|657.57|653.17|658.8|654.4|656.04|651.64|708
1713387600000|2024-04-17 21:00:00|657.66|653.26|658.99|654.59|660.51|656.11|657.66|653.26|759
1713387900000|2024-04-17 21:05:00|659|654.6|662.18|657.78|662.18|657.78|658.55|654.15|735
1713388200000|2024-04-17 21:10:00|662.22|657.82|665.78|661.38|665.8|661.4|662.22|657.82|720
1713388500000|2024-04-17 21:15:00|665.81|661.41|669.47|665.07|669.8|665.4|665.76|661.36|526
1713388800000|2024-04-17 21:20:00|669.45|665.05|670.04|665.64|670.59|666.19|667.73|663.33|439
1713389100000|2024-04-17 21:25:00|670.01|665.61|668.31|663.91|671.78|667.38|667.92|663.52|523
1713389400000|2024-04-17 21:30:00|668.27|663.87|668.15|663.75|672.88|668.48|666.37|661.97|626
1713389700000|2024-04-17 21:35:00|668.14|663.74|666.7|662.3|668.19|663.79|665.69|661.29|507
1713390000000|2024-04-17 21:40:00|666.65|662.25|665.49|661.09|666.71|662.31|665.32|660.92|332
1713390300000|2024-04-17 21:45:00|665.5|661.1|668.3|663.9|668.35|663.95|665.39|660.99|361
1713390600000|2024-04-17 21:50:00|668.31|663.91|666.01|661.61|668.31|663.91|664.72|660.32|371
1713390900000|2024-04-17 21:55:00|666|661.6|666.3|661.9|666.88|662.48|665.83|661.43|241
1713391200000|2024-04-17 22:00:00|666.31|661.91|663.95|659.55|666.85|662.45|663.29|658.89|505
1713391500000|2024-04-17 22:05:00|663.9|659.5|665.1|660.7|665.55|661.15|663.43|659.03|452
1713391800000|2024-04-17 22:10:00|665.08|660.68|663.79|659.39|665.1|660.7|663.03|658.63|447
1713392100000|2024-04-17 22:15:00|663.8|659.4|662.78|658.38|665.08|660.68|662.59|658.19|480
1713392400000|2024-04-17 22:20:00|662.8|658.4|663.85|659.45|665.35|660.95|662.78|658.38|497
1713392700000|2024-04-17 22:25:00|663.79|659.39|664.7|660.3|664.95|660.55|663.35|658.95|340
1713393000000|2024-04-17 22:30:00|664.8|660.4|666.95|662.55|667.15|662.75|663.93|659.53|413
1713393300000|2024-04-17 22:35:00|666.85|662.45|665.06|660.66|667.7|663.3|664.8|660.4|677
1713393600000|2024-04-17 22:40:00|665.05|660.65|665.2|660.8|666.33|661.93|664.9|660.5|488
1713393900000|2024-04-17 22:45:00|665.25|660.85|664.35|659.95|666.85|662.45|664.35|659.95|565
1713394200000|2024-04-17 22:50:00|664.25|659.85|662.75|658.35|664.39|659.99|662.25|657.85|419
1713394500000|2024-04-17 22:55:00|662.7|658.3|664.03|659.63|664.4|660|662.49|658.09|264
1713394800000|2024-04-17 23:00:00|664.02|659.62|663.03|658.63|664.45|660.05|662.65|658.25|409
1713395100000|2024-04-17 23:05:00|663.04|658.64|666.84|662.44|667.35|662.95|662.83|658.43|537
1713395400000|2024-04-17 23:10:00|666.85|662.45|664.69|660.29|667.15|662.75|664.69|660.29|516
1713395700000|2024-04-17 23:15:00|664.64|660.24|660.95|656.55|664.69|660.29|660.82|656.42|780
1713396000000|2024-04-17 23:20:00|660.94|656.54|660.75|656.35|661.55|657.15|660.74|656.34|540
1713396300000|2024-04-17 23:25:00|660.71|656.31|660.01|655.61|660.9|656.5|659.48|655.08|522
1713396600000|2024-04-17 23:30:00|660.02|655.62|660.15|655.75|660.91|656.51|658.95|654.55|336
1713396900000|2024-04-17 23:35:00|660.16|655.76|660.14|655.74|661.09|656.69|659.99|655.59|362
1713397200000|2024-04-17 23:40:00|660.17|655.77|659.82|655.42|660.63|656.23|659.24|654.84|269
1713397500000|2024-04-17 23:45:00|659.81|655.41|660.1|655.7|660.75|656.35|659.26|654.86|601
1713397800000|2024-04-17 23:50:00|660.05|655.65|661.11|656.71|661.75|657.35|659.89|655.49|406
1713398100000|2024-04-17 23:55:00|660.75|656.35|660.25|655.85|661.11|656.71|659.4|655|112
1713398400000|2024-04-18 00:00:00|660.2|655.8|662.46|658.06|663.35|658.95|657.95|653.55|467
1713398700000|2024-04-18 00:05:00|662.47|658.07|661.95|657.55|664.35|659.95|660.33|655.93|635
1713399000000|2024-04-18 00:10:00|662.05|657.65|658.19|653.79|662.05|657.65|657.75|653.35|741
1713399300000|2024-04-18 00:15:00|658.18|653.78|656.29|651.89|658.2|653.8|655.64|651.24|738
1713399600000|2024-04-18 00:20:00|656.28|651.88|652.14|647.74|656.4|652|652.03|647.63|752
1713399900000|2024-04-18 00:25:00|652.19|647.79|651.56|647.16|653.55|649.15|650.95|646.55|802
1713400200000|2024-04-18 00:30:00|651.6|647.2|648.12|643.72|652.02|647.62|648.03|643.63|831
1713400500000|2024-04-18 00:35:00|648.13|643.73|649.45|645.05|649.98|645.58|647.14|642.74|784
1713400800000|2024-04-18 00:40:00|649.48|645.08|652.85|648.45|654.13|649.73|649.47|645.07|546
1713401100000|2024-04-18 00:45:00|652.88|648.48|657.51|653.11|657.85|653.45|652.73|648.33|662
1713401400000|2024-04-18 00:50:00|657.55|653.15|657.95|653.55|660.63|656.23|657.45|653.05|578
1713401700000|2024-04-18 00:55:00|658.04|653.64|660.05|655.65|660.38|655.98|656.7|652.3|808
1713402000000|2024-04-18 01:00:00|660.04|655.64|665.41|661.01|665.75|661.35|659.6|655.2|755
1713402300000|2024-04-18 01:05:00|665.35|660.95|665.55|661.15|666.95|662.55|663.25|658.85|753
1713402600000|2024-04-18 01:10:00|665.5|661.1|666.25|661.85|667.35|662.95|664.39|659.99|839
1713402900000|2024-04-18 01:15:00|666.15|661.75|663.37|658.97|666.68|662.28|661|656.6|847
1713403200000|2024-04-18 01:20:00|663.33|658.93|661.75|657.35|664.19|659.79|660.73|656.33|911
1713403500000|2024-04-18 01:25:00|661.71|657.31|664.5|660.1|666.65|662.25|661.5|657.1|882
1713403800000|2024-04-18 01:30:00|664.55|660.15|662.3|657.9|664.55|660.15|661.52|657.12|888
1713404100000|2024-04-18 01:35:00|662.35|657.95|662.3|657.9|662.65|658.25|660.85|656.45|684
1713404400000|2024-04-18 01:40:00|662.28|657.88|661.6|657.2|662.81|658.41|660.05|655.65|706
1713404700000|2024-04-18 01:45:00|661.63|657.23|662.88|658.48|663|658.6|660.58|656.18|743
1713405000000|2024-04-18 01:50:00|662.9|658.5|660.75|656.35|664.43|660.03|660.45|656.05|849
1713405300000|2024-04-18 01:55:00|660.7|656.3|665.85|661.45|665.85|661.45|660.35|655.95|657
1713405600000|2024-04-18 02:00:00|665.95|661.55|668.28|663.88|668.35|663.95|663.65|659.25|734
1713405900000|2024-04-18 02:05:00|668.3|663.9|668.64|664.24|669.65|665.25|666.9|662.5|669
1713406200000|2024-04-18 02:10:00|668.65|664.25|666.65|662.25|669.03|664.63|666.48|662.08|635
1713406500000|2024-04-18 02:15:00|666.6|662.2|663.45|659.05|666.6|662.2|663|658.6|665
1713406800000|2024-04-18 02:20:00|663.4|659|662.73|658.33|663.4|659|662.02|657.62|675
1713407100000|2024-04-18 02:25:00|662.7|658.3|663.35|658.95|664.75|660.35|662.35|657.95|449
1713407400000|2024-04-18 02:30:00|663.33|658.93|662.85|658.45|663.95|659.55|661.46|657.06|436
1713407700000|2024-04-18 02:35:00|662.8|658.4|664.75|660.35|665.05|660.65|661.7|657.3|447
1713408000000|2024-04-18 02:40:00|664.8|660.4|665.7|661.3|666.76|662.36|664.8|660.4|550
1713408300000|2024-04-18 02:45:00|665.75|661.35|664.98|660.58|667.92|663.52|664.45|660.05|601
1713408600000|2024-04-18 02:50:00|665.01|660.61|667.65|663.25|667.95|663.55|664.2|659.8|458
1713408900000|2024-04-18 02:55:00|667.55|663.15|668.05|663.65|668.45|664.05|666.51|662.11|208
1713409200000|2024-04-18 03:00:00|668.15|663.75|669.74|665.34|671.35|666.95|668.05|663.65|492
1713409500000|2024-04-18 03:05:00|669.75|665.35|673.35|668.95|673.35|668.95|669.69|665.29|699
1713409800000|2024-04-18 03:10:00|673.15|668.75|674.45|670.05|674.65|670.25|671.46|667.06|653
1713410100000|2024-04-18 03:15:00|674.5|670.1|672.19|667.79|674.55|670.15|671.75|667.35|640
1713410400000|2024-04-18 03:20:00|672.2|667.8|671.73|667.33|674.25|669.85|671.17|666.77|517
1713410700000|2024-04-18 03:25:00|671.67|667.27|671.2|666.8|673.96|669.56|670.89|666.49|487
1713411000000|2024-04-18 03:30:00|671.25|666.85|671.8|667.4|672.29|667.89|669.65|665.25|842
1713411300000|2024-04-18 03:35:00|671.81|667.41|671.97|667.57|673.79|669.39|671.74|667.34|684
1713411600000|2024-04-18 03:40:00|671.98|667.58|669.63|665.23|672.43|668.03|669.5|665.1|604
1713411900000|2024-04-18 03:45:00|669.62|665.22|669.19|664.79|670.15|665.75|668.59|664.19|565
1713412200000|2024-04-18 03:50:00|669.13|664.73|669.75|665.35|670.2|665.8|669.09|664.69|453
1713412500000|2024-04-18 03:55:00|669.7|665.3|669.33|664.93|670.79|666.39|669.13|664.73|391
1713412800000|2024-04-18 04:00:00|669.32|664.92|670.87|666.47|671.47|667.07|668.75|664.35|420
1713413100000|2024-04-18 04:05:00|670.25|665.85|670.68|666.28|671.55|667.15|668.95|664.55|401
1713413400000|2024-04-18 04:10:00|670.69|666.29|669.4|665|671.95|667.55|669.3|664.9|298
1713413700000|2024-04-18 04:15:00|669.25|664.85|670.35|665.95|670.7|666.3|668.95|664.55|428
1713414000000|2024-04-18 04:20:00|670.3|665.9|671.05|666.65|671.05|666.65|668.95|664.55|401
1713414300000|2024-04-18 04:25:00|671|666.6|672.25|667.85|672.85|668.45|670.75|666.35|400
1713414600000|2024-04-18 04:30:00|672.2|667.8|671.7|667.3|672.8|668.4|670.4|666|657
1713414900000|2024-04-18 04:35:00|671.66|667.26|669.98|665.58|672.05|667.65|669.79|665.39|514
1713415200000|2024-04-18 04:40:00|670.03|665.63|668.83|664.43|670.4|666|668.58|664.18|365
1713415500000|2024-04-18 04:45:00|668.82|664.42|667.51|663.11|668.83|664.43|666.5|662.1|264
1713415800000|2024-04-18 04:50:00|667.54|663.14|667.88|663.48|668.55|664.15|666.45|662.05|360
1713416100000|2024-04-18 04:55:00|667.93|663.53|667.96|663.56|668.46|664.06|666.84|662.44|288
1713416400000|2024-04-18 05:00:00|668.05|663.65|668.95|664.55|669.45|665.05|666.96|662.56|533
1713416700000|2024-04-18 05:05:00|668.9|664.5|668.4|664|669.25|664.85|667.4|663|347
1713417000000|2024-04-18 05:10:00|668.43|664.03|668.15|663.75|668.85|664.45|667.45|663.05|284
1713417300000|2024-04-18 05:15:00|668.12|663.72|668.5|664.1|669.35|664.95|668.12|663.72|325
1713417600000|2024-04-18 05:20:00|668.45|664.05|669.35|664.95|669.65|665.25|668.43|664.03|287
1713417900000|2024-04-18 05:25:00|669.4|665|669.65|665.25|669.65|665.25|668.76|664.36|291
1713418200000|2024-04-18 05:30:00|669.55|665.15|671.25|666.85|672.75|668.35|669.35|664.95|502
1713418500000|2024-04-18 05:35:00|671.15|666.75|668.65|664.25|671.25|666.85|666.5|662.1|741
1713418800000|2024-04-18 05:40:00|668.68|664.28|668.4|664|668.85|664.45|667.2|662.8|597
1713419100000|2024-04-18 05:45:00|668.44|664.04|669.55|665.15|670.7|666.3|668.33|663.93|608
1713419400000|2024-04-18 05:50:00|669.5|665.1|669.65|665.25|669.85|665.45|668.73|664.33|424
1713419700000|2024-04-18 05:55:00|669.64|665.24|665.56|661.16|670.35|665.95|664.74|660.34|697
1713420000000|2024-04-18 06:00:00|665.57|661.17|664.55|660.15|667.75|663.35|664.07|659.67|676
1713420300000|2024-04-18 06:05:00|664.54|660.14|662.88|658.48|664.65|660.25|662.5|658.1|639
1713420600000|2024-04-18 06:10:00|662.85|658.45|664.16|659.76|665.26|660.86|662.83|658.43|481
1713420900000|2024-04-18 06:15:00|664.21|659.81|661.64|657.24|665.2|660.8|661.35|656.95|741
1713421200000|2024-04-18 06:20:00|661.61|657.21|658.98|654.58|661.98|657.58|658.35|653.95|646
1713421500000|2024-04-18 06:25:00|658.96|654.56|659.59|655.19|660.34|655.94|658.62|654.22|564
1713421800000|2024-04-18 06:30:00|659.58|655.18|655.51|651.11|659.67|655.27|655.18|650.78|798
1713422100000|2024-04-18 06:35:00|655.48|651.08|653.12|648.72|655.97|651.57|652.75|648.35|795
1713422400000|2024-04-18 06:40:00|653.09|648.69|652.9|648.5|653.64|649.24|651.48|647.08|779
1713422700000|2024-04-18 06:45:00|652.87|648.47|653.43|649.03|655.65|651.25|652.77|648.37|615
1713423000000|2024-04-18 06:50:00|653.42|649.02|655.4|651|655.45|651.05|653.34|648.94|511
1713423300000|2024-04-18 06:55:00|655.45|651.05|656.55|652.15|656.55|652.15|655.02|650.62|664
1713423600000|2024-04-18 07:00:00|656.61|652.21|654.9|650.5|656.7|652.3|653.22|648.82|801
1713423900000|2024-04-18 07:05:00|654.91|650.51|655.9|651.5|657.95|653.55|654.15|649.75|428
1713424200000|2024-04-18 07:10:00|655.94|651.54|657.88|653.48|657.88|653.48|655.01|650.61|601
1713424500000|2024-04-18 07:15:00|657.87|653.47|656.75|652.35|659.65|655.25|656.54|652.14|722
1713424800000|2024-04-18 07:20:00|656.74|652.34|658.01|653.61|660.25|655.85|656.37|651.97|726
1713425100000|2024-04-18 07:25:00|658.08|653.68|656.35|651.95|659.2|654.8|656.3|651.9|546
1713425400000|2024-04-18 07:30:00|656.33|651.93|655.19|650.79|656.41|652.01|652|647.6|887
1713425700000|2024-04-18 07:35:00|655.22|650.82|651.42|647.02|655.22|650.82|650.23|645.83|892
1713426000000|2024-04-18 07:40:00|651.41|647.01|653.45|649.05|654.15|649.75|651.16|646.76|877
1713426300000|2024-04-18 07:45:00|653.55|649.15|655.39|650.99|655.94|651.54|652.05|647.65|810
1713426600000|2024-04-18 07:50:00|655.42|651.02|655.66|651.26|656.96|652.56|654.98|650.58|850
1713426900000|2024-04-18 07:55:00|655.67|651.27|654.66|650.26|655.82|651.42|653.63|649.23|836
1713427200000|2024-04-18 08:00:00|654.69|650.29|657.69|653.29|658.25|653.85|654.49|650.09|852
1713427500000|2024-04-18 08:05:00|657.84|653.44|652.85|648.45|658.55|654.15|652.39|647.99|862
1713427800000|2024-04-18 08:10:00|652.99|648.59|651.35|646.95|653.03|648.63|650.75|646.35|895
1713428100000|2024-04-18 08:15:00|651.3|646.9|652.3|647.9|654.55|650.15|650.99|646.59|873
1713428400000|2024-04-18 08:20:00|652.25|647.85|650.7|646.3|652.99|648.59|649.9|645.5|836
1713428700000|2024-04-18 08:25:00|650.61|646.21|654.61|650.21|654.65|650.25|650.56|646.16|630
1713429000000|2024-04-18 08:30:00|654.75|650.35|659.86|655.46|660.28|655.88|654.75|650.35|772
1713429300000|2024-04-18 08:35:00|659.85|655.45|660.16|655.76|661|656.6|658.61|654.21|946
1713429600000|2024-04-18 08:40:00|660.1|655.7|660.23|655.83|662.82|658.42|659.6|655.2|915
1713429900000|2024-04-18 08:45:00|660.26|655.86|660.91|656.51|662.9|658.5|659.79|655.39|915
1713430200000|2024-04-18 08:50:00|660.87|656.47|659.11|654.71|661.23|656.83|659.11|654.71|915
1713430500000|2024-04-18 08:55:00|659.19|654.79|660.5|656.1|660.69|656.29|658.65|654.25|878
1713430800000|2024-04-18 09:00:00|660.51|656.11|663.95|659.55|664.05|659.65|659.75|655.35|411
1713431100000|2024-04-18 09:05:00|663.9|659.5|663.23|658.83|664|659.6|662.15|657.75|619
1713431400000|2024-04-18 09:10:00|663.25|658.85|663.78|659.38|665.45|661.05|662.9|658.5|897
1713431700000|2024-04-18 09:15:00|663.86|659.46|661.94|657.54|664.02|659.62|661.23|656.83|796
1713432000000|2024-04-18 09:20:00|661.91|657.51|662.46|658.06|663.47|659.07|661.79|657.39|835
1713432300000|2024-04-18 09:25:00|662.45|658.05|661.95|657.55|663|658.6|661.45|657.05|731
1713432600000|2024-04-18 09:30:00|662.09|657.69|661.97|657.57|662.09|657.69|660.57|656.17|838
1713432900000|2024-04-18 09:35:00|661.98|657.58|660.09|655.69|663.75|659.35|660.02|655.62|884
1713433200000|2024-04-18 09:40:00|660.03|655.63|659.65|655.25|660.72|656.32|658.85|654.45|806
1713433500000|2024-04-18 09:45:00|659.6|655.2|661.9|657.5|662.05|657.65|659.03|654.63|738
1713433800000|2024-04-18 09:50:00|661.89|657.49|664.79|660.39|666.35|661.95|661.46|657.06|763
1713434100000|2024-04-18 09:55:00|664.74|660.34|664.75|660.35|665.05|660.65|663.64|659.24|694
1713434400000|2024-04-18 10:00:00|664.66|660.26|662.9|658.5|665.1|660.7|662.9|658.5|631
1713434700000|2024-04-18 10:05:00|662.88|658.48|663.22|658.82|665.15|660.75|662.43|658.03|615
1713435000000|2024-04-18 10:10:00|663.27|658.87|661.76|657.36|663.27|658.87|661.03|656.63|616
1713435300000|2024-04-18 10:15:00|661.75|657.35|662.5|658.1|663.41|659.01|660.9|656.5|762
1713435600000|2024-04-18 10:20:00|662.53|658.13|661.86|657.46|663.44|659.04|661.2|656.8|818
1713435900000|2024-04-18 10:25:00|661.83|657.43|662.67|658.27|663.02|658.62|661.48|657.08|720
1713436200000|2024-04-18 10:30:00|662.69|658.29|663.35|658.95|664.38|659.98|661.94|657.54|723
1713436500000|2024-04-18 10:35:00|663.4|659|664.82|660.42|665.15|660.75|663.16|658.76|619
1713436800000|2024-04-18 10:40:00|664.91|660.51|663.99|659.59|665.15|660.75|663.63|659.23|590
1713437100000|2024-04-18 10:45:00|664|659.6|663.65|659.25|664.7|660.3|662.74|658.34|751
1713437400000|2024-04-18 10:50:00|663.66|659.26|664.29|659.89|664.55|660.15|663.08|658.68|721
1713437700000|2024-04-18 10:55:00|664.14|659.74|664.48|660.08|665.85|661.45|663.05|658.65|818
1713438000000|2024-04-18 11:00:00|664.47|660.07|667.85|663.45|668.19|663.79|664.47|660.07|758
1713438300000|2024-04-18 11:05:00|668|663.6|669.85|665.45|670.5|666.1|667.75|663.35|662
1713438600000|2024-04-18 11:10:00|669.96|665.56|670.96|666.56|672.35|667.95|669.65|665.25|768
1713438900000|2024-04-18 11:15:00|671.06|666.66|675.86|671.46|675.86|671.46|670.75|666.35|666
1713439200000|2024-04-18 11:20:00|675.75|671.35|675.9|671.5|676.65|672.25|675.01|670.61|784
1713439500000|2024-04-18 11:25:00|675.91|671.51|675.19|670.79|676.95|672.55|674.59|670.19|816
1713439800000|2024-04-18 11:30:00|675.16|670.76|675.86|671.46|677.15|672.75|674.86|670.46|821
1713440100000|2024-04-18 11:35:00|675.85|671.45|675.69|671.29|676.95|672.55|674.35|669.95|855
1713440400000|2024-04-18 11:40:00|675.71|671.31|674.11|669.71|676.59|672.19|673.85|669.45|859
1713440700000|2024-04-18 11:45:00|674.03|669.63|671.52|667.12|674.18|669.78|670.85|666.45|772
1713441000000|2024-04-18 11:50:00|671.5|667.1|672.52|668.12|673.49|669.09|671.28|666.88|760
1713441300000|2024-04-18 11:55:00|672.53|668.13|671.37|666.97|673.15|668.75|671.24|666.84|629
1713441600000|2024-04-18 12:00:00|671.36|666.96|671.19|666.79|672.75|668.35|670.65|666.25|741
1713441900000|2024-04-18 12:05:00|670.94|666.54|668.27|663.87|671.19|666.79|667.65|663.25|729
1713442200000|2024-04-18 12:10:00|668.21|663.81|667.64|663.24|669.25|664.85|667.15|662.75|763
1713442500000|2024-04-18 12:15:00|667.63|663.23|668.75|664.35|668.88|664.48|666.85|662.45|700
1713442800000|2024-04-18 12:20:00|668.79|664.39|670.25|665.85|670.25|665.85|668.3|663.9|740
1713443100000|2024-04-18 12:25:00|670.22|665.82|668.33|663.93|670.45|666.05|668.23|663.83|791
1713443400000|2024-04-18 12:30:00|668.38|663.98|662.06|657.66|668.59|664.19|660.2|655.8|994
1713443700000|2024-04-18 12:35:00|662.05|657.65|664.38|659.98|665.48|661.08|661.33|656.93|947
1713444000000|2024-04-18 12:40:00|664.42|660.02|667.26|662.86|667.46|663.06|663.35|658.95|928
1713444300000|2024-04-18 12:45:00|667.28|662.88|664.34|659.94|667.28|662.88|664.34|659.94|938
1713444600000|2024-04-18 12:50:00|664.45|660.05|664.64|660.24|664.77|660.37|662.68|658.28|905
1713444900000|2024-04-18 12:55:00|664.55|660.15|665|660.6|665.62|661.22|663.37|658.97|856
1713445200000|2024-04-18 13:00:00|664.94|660.54|664.05|659.65|666.52|662.12|663.35|658.95|937
1713445500000|2024-04-18 13:05:00|664.07|659.67|664.81|660.41|666.62|662.22|663.95|659.55|864
1713445800000|2024-04-18 13:10:00|664.69|660.29|664.57|660.17|664.91|660.51|662.95|658.55|818
1713446100000|2024-04-18 13:15:00|664.52|660.12|663.86|659.46|665.15|660.75|662.73|658.33|859
1713446400000|2024-04-18 13:20:00|663.87|659.47|665.74|661.34|667.05|662.65|663.85|659.45|714
1713446700000|2024-04-18 13:25:00|665.7|661.3|666.27|661.87|666.53|662.13|664.62|660.22|801
1713447000000|2024-04-18 13:30:00|666.19|661.79|666.43|662.03|668.4|664|664.15|659.75|882
1713447300000|2024-04-18 13:35:00|666.42|662.02|660.18|655.78|666.79|662.39|659.42|655.02|892
1713447600000|2024-04-18 13:40:00|660.12|655.72|661.92|657.52|663.96|659.56|659.77|655.37|875
1713447900000|2024-04-18 13:45:00|661.93|657.53|665.57|661.17|666.3|661.9|661.52|657.12|955
1713448200000|2024-04-18 13:50:00|665.61|661.21|663.91|659.51|666.33|661.93|663|658.6|975
1713448500000|2024-04-18 13:55:00|663.92|659.52|667.34|662.94|667.47|663.07|663.16|658.76|909
1713448800000|2024-04-18 14:00:00|667.33|662.93|664|659.6|667.75|663.35|662.99|658.59|906
1713449100000|2024-04-18 14:05:00|664.01|659.61|670.47|666.07|670.47|666.07|663.8|659.4|859
1713449400000|2024-04-18 14:10:00|670.46|666.06|675.34|670.94|675.55|671.15|670.36|665.96|795
1713449700000|2024-04-18 14:15:00|675.55|671.15|679.13|674.73|679.5|675.1|673.95|669.55|1007
1713450000000|2024-04-18 14:20:00|679.11|674.71|677.9|673.5|680.19|675.79|677.56|673.16|987
1713450300000|2024-04-18 14:25:00|677.94|673.54|678.5|674.1|680.28|675.88|677.35|672.95|949
1713450600000|2024-04-18 14:30:00|678.55|674.15|676.63|672.23|680.26|675.86|674.95|670.55|903
1713450900000|2024-04-18 14:35:00|676.64|672.24|676.76|672.36|679.51|675.11|676|671.6|919
1713451200000|2024-04-18 14:40:00|676.69|672.29|675.22|670.82|677.67|673.27|674.44|670.04|829
1713451500000|2024-04-18 14:45:00|675.19|670.79|675.68|671.28|678.12|673.72|674.86|670.46|826
1713451800000|2024-04-18 14:50:00|675.94|671.54|673.8|669.4|675.96|671.56|673.55|669.15|744
1713452100000|2024-04-18 14:55:00|673.79|669.39|677.36|672.96|677.4|673|673.79|669.39|779
1713452400000|2024-04-18 15:00:00|677.34|672.94|678.17|673.77|681.37|676.97|677.3|672.9|929
1713452700000|2024-04-18 15:05:00|678.38|673.98|681.36|676.96|681.56|677.16|678|673.6|825
1713453000000|2024-04-18 15:10:00|681.37|676.97|679.52|675.12|681.62|677.22|679.25|674.85|779
1713453300000|2024-04-18 15:15:00|679.5|675.1|678.08|673.68|680.41|676.01|677.63|673.23|722
1713453600000|2024-04-18 15:20:00|678.06|673.66|676.12|671.72|678.86|674.46|675.74|671.34|676
1713453900000|2024-04-18 15:25:00|676.02|671.62|674.57|670.17|676.97|672.57|674.13|669.73|662
1713454200000|2024-04-18 15:30:00|674.35|669.95|675.15|670.75|675.15|670.75|673.84|669.44|715
1713454500000|2024-04-18 15:35:00|675.14|670.74|674.73|670.33|676.37|671.97|674.05|669.65|723
1713454800000|2024-04-18 15:40:00|674.65|670.25|676.47|672.07|676.47|672.07|674.05|669.65|592
1713455100000|2024-04-18 15:45:00|676.48|672.08|675.49|671.09|676.99|672.59|673.74|669.34|675
1713455400000|2024-04-18 15:50:00|675.4|671|676.05|671.65|677.34|672.94|674.75|670.35|760
1713455700000|2024-04-18 15:55:00|676.18|671.78|677.37|672.97|678.03|673.63|676.05|671.65|628
1713456000000|2024-04-18 16:00:00|677.36|672.96|677.95|673.55|679.81|675.41|675.7|671.3|758
1713456300000|2024-04-18 16:05:00|678.12|673.72|674.48|670.08|678.42|674.02|674.35|669.95|800
1713456600000|2024-04-18 16:10:00|674.47|670.07|675.6|671.2|676.11|671.71|674.2|669.8|602
1713456900000|2024-04-18 16:15:00|675.4|671|678.26|673.86|678.26|673.86|674.45|670.05|233
1713457200000|2024-04-18 16:20:00|678.22|673.82|680.98|676.58|681.05|676.65|677.38|672.98|570
1713457500000|2024-04-18 16:25:00|680.93|676.53|681.58|677.18|681.95|677.55|680.8|676.4|549
1713457800000|2024-04-18 16:30:00|681.57|677.17|678.18|673.78|681.57|677.17|678.05|673.65|806
1713458100000|2024-04-18 16:35:00|678.05|673.65|677.85|673.45|679.17|674.77|677.2|672.8|809
1713458400000|2024-04-18 16:40:00|677.87|673.47|676.56|672.16|678.06|673.66|675.5|671.1|632
1713458700000|2024-04-18 16:45:00|676.57|672.17|675.31|670.91|677.06|672.66|673.8|669.4|666
1713459000000|2024-04-18 16:50:00|675.47|671.07|674.74|670.34|676.61|672.21|674.08|669.68|726
1713459300000|2024-04-18 16:55:00|674.71|670.31|675.1|670.7|676.68|672.28|674.28|669.88|727
1713459600000|2024-04-18 17:00:00|675.11|670.71|673.72|669.32|676.15|671.75|673.55|669.15|666
1713459900000|2024-04-18 17:05:00|673.4|669|673.03|668.63|673.64|669.24|671.75|667.35|867
1713460200000|2024-04-18 17:10:00|672.95|668.55|674.08|669.68|674.7|670.3|672.8|668.4|619
1713460500000|2024-04-18 17:15:00|673.9|669.5|672.67|668.27|674.57|670.17|671.85|667.45|757
1713460800000|2024-04-18 17:20:00|672.66|668.26|670.65|666.25|673.06|668.66|670.5|666.1|724
1713461100000|2024-04-18 17:25:00|670.7|666.3|672.24|667.84|672.35|667.95|670.45|666.05|610
1713461400000|2024-04-18 17:30:00|672.19|667.79|671.78|667.38|672.65|668.25|670.33|665.93|695
1713461700000|2024-04-18 17:35:00|671.75|667.35|671.96|667.56|673|668.6|671.03|666.63|616
1713462000000|2024-04-18 17:40:00|672.01|667.61|672.45|668.05|672.55|668.15|669.95|665.55|256
1713462300000|2024-04-18 17:45:00|672.35|667.95|672.05|667.65|673.68|669.28|671.77|667.37|356
1713462600000|2024-04-18 17:50:00|672.16|667.76|668.79|664.39|672.2|667.8|667.75|663.35|817
1713462900000|2024-04-18 17:55:00|668.83|664.43|667.96|663.56|669.36|664.96|667.35|662.95|675
1713463200000|2024-04-18 18:00:00|667.94|663.54|670.15|665.75|670.46|666.06|667.6|663.2|581
1713463500000|2024-04-18 18:05:00|670.1|665.7|667.2|662.8|670.15|665.75|666.85|662.45|298
1713463800000|2024-04-18 18:10:00|667.25|662.85|664.07|659.67|667.45|663.05|663.63|659.23|699
1713464100000|2024-04-18 18:15:00|664.1|659.7|667.41|663.01|668.2|663.8|663.7|659.3|771
1713464400000|2024-04-18 18:20:00|667.43|663.03|669.63|665.23|670.89|666.49|666.9|662.5|676
1713464700000|2024-04-18 18:25:00|669.6|665.2|670.38|665.98|671.03|666.63|669.3|664.9|755
1713465000000|2024-04-18 18:30:00|670.35|665.95|669.25|664.85|670.99|666.59|668.93|664.53|833
1713465300000|2024-04-18 18:35:00|669.15|664.75|671.16|666.76|673.18|668.78|669.1|664.7|794
1713465600000|2024-04-18 18:40:00|671.12|666.72|674.5|670.1|674.61|670.21|670.9|666.5|735
1713465900000|2024-04-18 18:45:00|674.42|670.02|673.45|669.05|674.85|670.45|671.82|667.42|780
1713466200000|2024-04-18 18:50:00|673.37|668.97|673.04|668.64|673.41|669.01|672.3|667.9|693
1713466500000|2024-04-18 18:55:00|673.03|668.63|673.75|669.35|674.11|669.71|672.75|668.35|678
1713466800000|2024-04-18 19:00:00|673.7|669.3|676.18|671.78|676.28|671.88|672.55|668.15|780
1713467100000|2024-04-18 19:05:00|676.15|671.75|674.81|670.41|676.81|672.41|673.9|669.5|750
1713467400000|2024-04-18 19:10:00|674.82|670.42|674.59|670.19|675.69|671.29|674.5|670.1|698
1713467700000|2024-04-18 19:15:00|674.58|670.18|675.33|670.93|675.7|671.3|673.75|669.35|599
1713468000000|2024-04-18 19:20:00|675.28|670.88|676.55|672.15|676.81|672.41|674.55|670.15|663
1713468300000|2024-04-18 19:25:00|676.6|672.2|675.56|671.16|676.65|672.25|675.52|671.12|282
1713468600000|2024-04-18 19:30:00|675.57|671.17|675.82|671.42|676.4|672|675.07|670.67|311
1713468900000|2024-04-18 19:35:00|675.86|671.46|674.76|670.36|676.86|672.46|674.5|670.1|613
1713469200000|2024-04-18 19:40:00|674.81|670.41|675.95|671.55|676.45|672.05|674.4|670|617
1713469500000|2024-04-18 19:45:00|675.9|671.5|676.35|671.95|676.51|672.11|675.35|670.95|535
1713469800000|2024-04-18 19:50:00|676.32|671.92|676.69|672.29|678.5|674.1|676.15|671.75|633
1713470100000|2024-04-18 19:55:00|676.65|672.25|678.11|673.71|678.26|673.86|676.42|672.02|728
1713470400000|2024-04-18 20:00:00|678.05|673.65|675.89|671.49|678.69|674.29|675.45|671.05|751
1713470700000|2024-04-18 20:05:00|675.94|671.54|676.69|672.29|676.98|672.58|675|670.6|610
1713471000000|2024-04-18 20:10:00|676.61|672.21|678.15|673.75|678.52|674.12|676.61|672.21|549
1713471300000|2024-04-18 20:15:00|678.18|673.78|677.25|672.85|679.52|675.12|677|672.6|499
1713471600000|2024-04-18 20:20:00|677.24|672.84|677.11|672.71|678.09|673.69|676.85|672.45|523
1713471900000|2024-04-18 20:25:00|677.19|672.79|677.29|672.89|677.62|673.22|676.63|672.23|465
1713472200000|2024-04-18 20:30:00|677.2|672.8|676.75|672.35|678.08|673.68|676.75|672.35|338
1713472500000|2024-04-18 20:35:00|676.91|672.51|677.13|672.73|677.33|672.93|675.87|671.47|563
1713472800000|2024-04-18 20:40:00|677.09|672.69|678.11|673.71|678.15|673.75|677.05|672.65|492
1713473100000|2024-04-18 20:45:00|678.15|673.75|678.13|673.73|679.35|674.95|677.45|673.05|521
1713473400000|2024-04-18 20:50:00|678.15|673.75|679.55|675.15|679.55|675.15|678.08|673.68|456
1713473700000|2024-04-18 20:55:00|679.52|675.12|679.69|675.29|679.81|675.41|679.04|674.64|416
1713474000000|2024-04-18 21:00:00|679.7|675.3|680.19|675.79|680.32|675.92|679.12|674.72|425
1713474300000|2024-04-18 21:05:00|680.18|675.78|681.46|677.06|682.27|677.87|680.08|675.68|406
1713474600000|2024-04-18 21:10:00|681.42|677.02|681.6|677.2|682.09|677.69|681.36|676.96|305
1713474900000|2024-04-18 21:15:00|681.61|677.21|682.47|678.07|682.55|678.15|681.6|677.2|283
1713475200000|2024-04-18 21:20:00|682.5|678.1|680.07|675.67|682.5|678.1|679.76|675.36|448
1713475500000|2024-04-18 21:25:00|680.06|675.66|681.17|676.77|681.31|676.91|680.06|675.66|263
1713475800000|2024-04-18 21:30:00|681.18|676.78|680.86|676.46|681.18|676.78|679.19|674.79|426
1713476100000|2024-04-18 21:35:00|680.87|676.47|680.71|676.31|680.9|676.5|679.84|675.44|249
1713476400000|2024-04-18 21:40:00|680.72|676.32|681.23|676.83|681.88|677.48|680.66|676.26|363
1713476700000|2024-04-18 21:45:00|681.2|676.8|680.67|676.27|681.21|676.81|679.68|675.28|346
1713477000000|2024-04-18 21:50:00|680.68|676.28|681.3|676.9|681.7|677.3|680.64|676.24|269
1713477300000|2024-04-18 21:55:00|681.27|676.87|679.8|675.4|681.27|676.87|679.8|675.4|250
1713477600000|2024-04-18 22:00:00|679.75|675.35|680.17|675.77|680.55|676.15|679.35|674.95|98
1713477900000|2024-04-18 22:05:00|680.19|675.79|679.05|674.65|681.05|676.65|679.05|674.65|486
1713478200000|2024-04-18 22:10:00|679|674.6|679.82|675.42|680.17|675.77|678.75|674.35|429
1713478500000|2024-04-18 22:15:00|679.8|675.4|678.14|673.74|679.88|675.48|677.79|673.39|428
1713478800000|2024-04-18 22:20:00|678.11|673.71|678.45|674.05|678.76|674.36|677.95|673.55|533
1713479100000|2024-04-18 22:25:00|678.63|674.23|679.55|675.15|679.55|675.15|678.5|674.1|547
1713479400000|2024-04-18 22:30:00|679.5|675.1|682.61|678.21|682.93|678.53|679.15|674.75|594
1713479700000|2024-04-18 22:35:00|682.59|678.19|683.14|678.74|683.34|678.94|682.14|677.74|637
1713480000000|2024-04-18 22:40:00|683.09|678.69|683.73|679.33|685.07|680.67|682.82|678.42|621
1713480300000|2024-04-18 22:45:00|683.75|679.35|681.45|677.05|683.9|679.5|681.22|676.82|539
1713480600000|2024-04-18 22:50:00|681.43|677.03|681.04|676.64|682.28|677.88|680.97|676.57|470
1713480900000|2024-04-18 22:55:00|681.03|676.63|682.38|677.98|682.68|678.28|680.9|676.5|496
1713481200000|2024-04-18 23:00:00|682.31|677.91|681.39|676.99|682.55|678.15|681.15|676.75|441
1713481500000|2024-04-18 23:05:00|681.24|676.84|683.43|679.03|684.06|679.66|680.94|676.54|596
1713481800000|2024-04-18 23:10:00|683.44|679.04|683.86|679.46|684.34|679.94|682.92|678.52|519
1713482100000|2024-04-18 23:15:00|683.85|679.45|681.96|677.56|684.29|679.89|681.95|677.55|596
1713482400000|2024-04-18 23:20:00|681.95|677.55|681.08|676.68|681.96|677.56|680.65|676.25|559
1713482700000|2024-04-18 23:25:00|681.06|676.66|680.33|675.93|681.56|677.16|679.53|675.13|318
1713483000000|2024-04-18 23:30:00|680.34|675.94|680.58|676.18|680.99|676.59|679.85|675.45|563
1713483300000|2024-04-18 23:35:00|680.59|676.19|679.57|675.17|681.02|676.62|679.55|675.15|537
1713483600000|2024-04-18 23:40:00|679.58|675.18|679.92|675.52|680.23|675.83|679.4|675|415
1713483900000|2024-04-18 23:45:00|679.91|675.51|679.94|675.54|680.2|675.8|679.25|674.85|432
1713484200000|2024-04-18 23:50:00|679.95|675.55|680.46|676.06|681.5|677.1|679.32|674.92|581
1713484500000|2024-04-18 23:55:00|680.52|676.12|680.64|676.24|680.97|676.57|680.1|675.7|505
1713484800000|2024-04-19 00:00:00|680.68|676.28|678.57|674.17|680.68|676.28|678.33|673.93|718
1713485100000|2024-04-19 00:05:00|678.51|674.11|676.85|672.45|678.57|674.17|676.7|672.3|710
1713485400000|2024-04-19 00:10:00|676.83|672.43|674.49|670.09|676.89|672.49|674.19|669.79|621
1713485700000|2024-04-19 00:15:00|674.4|670|675.21|670.81|675.76|671.36|674.31|669.91|702
1713486000000|2024-04-19 00:20:00|675.19|670.79|675.16|670.76|675.98|671.58|674.42|670.02|570
1713486300000|2024-04-19 00:25:00|675.06|670.66|675.81|671.41|676.35|671.95|674.87|670.47|597
1713486600000|2024-04-19 00:30:00|675.64|671.24|678.84|674.44|679.46|675.06|675.39|670.99|825
1713486900000|2024-04-19 00:35:00|678.75|674.35|678.77|674.37|680.66|676.26|678.25|673.85|747
1713487200000|2024-04-19 00:40:00|678.74|674.34|677.65|673.25|679.75|675.35|677.65|673.25|673
1713487500000|2024-04-19 00:45:00|677.87|673.47|676.57|672.17|677.87|673.47|674.85|670.45|803
1713487800000|2024-04-19 00:50:00|676.59|672.19|675.86|671.46|676.95|672.55|675.61|671.21|775
1713488100000|2024-04-19 00:55:00|676.05|671.65|673.1|668.7|676.11|671.71|672.85|668.45|614
1713488400000|2024-04-19 01:00:00|673.26|668.86|670.99|666.59|673.39|668.99|670.65|666.25|750
1713488700000|2024-04-19 01:05:00|670.98|666.58|669.72|665.32|671.62|667.22|669.06|664.66|768
1713489000000|2024-04-19 01:10:00|669.91|665.51|665.61|661.21|669.92|665.52|665.59|661.19|789
1713489300000|2024-04-19 01:15:00|665.66|661.26|664.88|660.48|667.86|663.46|664.24|659.84|948
1713489600000|2024-04-19 01:20:00|664.89|660.49|661.71|657.31|664.89|660.49|660.88|656.48|926
1713489900000|2024-04-19 01:25:00|661.67|657.27|661.44|657.04|662.03|657.63|659.3|654.9|888
1713490200000|2024-04-19 01:30:00|661.37|656.97|656.38|651.98|663.2|658.8|656.38|651.98|988
1713490500000|2024-04-19 01:35:00|656.36|651.96|650.7|646.3|656.66|652.26|650.03|645.63|1017
1713490800000|2024-04-19 01:40:00|650.74|646.34|647.18|642.78|651.17|646.77|645.75|641.35|1065
1713491100000|2024-04-19 01:45:00|647.27|642.87|649.89|645.49|651.5|647.1|644.68|640.28|1061
1713491400000|2024-04-19 01:50:00|649.97|645.57|650.57|646.17|654.02|649.62|649.37|644.97|1067
1713491700000|2024-04-19 01:55:00|650.56|646.16|648.35|643.95|651.52|647.12|647.8|643.4|1055
1713492000000|2024-04-19 02:00:00|648.34|643.94|650.77|646.37|651.06|646.66|645.72|641.32|988
1713492300000|2024-04-19 02:05:00|650.79|646.39|645.32|640.92|651.11|646.71|644.02|639.62|995
1713492600000|2024-04-19 02:10:00|645.31|640.91|644.79|640.39|646.58|642.18|642.6|638.2|1047
1713492900000|2024-04-19 02:15:00|644.82|640.42|640.68|636.28|646.79|642.39|640.23|635.83|1034
1713493200000|2024-04-19 02:20:00|640.75|636.35|639.76|635.36|641.83|637.43|634.45|630.05|1068
1713493500000|2024-04-19 02:25:00|639.83|635.43|631.3|626.9|641.22|636.82|631.3|626.9|1050
1713493800000|2024-04-19 02:30:00|631.31|626.91|636.2|631.8|637.6|633.2|629.91|625.51|1049
1713494100000|2024-04-19 02:35:00|636.35|631.95|636.88|632.48|639.17|634.77|634.9|630.5|1057
1713494400000|2024-04-19 02:40:00|636.91|632.51|636.65|632.25|637.45|633.05|632.02|627.62|1093
1713494700000|2024-04-19 02:45:00|636.67|632.27|631.77|627.37|636.75|632.35|630.9|626.5|1086
1713495000000|2024-04-19 02:50:00|631.81|627.41|642.61|638.21|642.61|638.21|631.16|626.76|1030
1713495300000|2024-04-19 02:55:00|642.62|638.22|647.88|643.48|647.98|643.58|642.55|638.15|1060
1713495600000|2024-04-19 03:00:00|647.96|643.56|649.78|645.38|651.55|647.15|647.23|642.83|1059
1713495900000|2024-04-19 03:05:00|649.74|645.34|647.36|642.96|652.02|647.62|646.61|642.21|991
1713496200000|2024-04-19 03:10:00|647.42|643.02|654.45|650.05|654.45|650.05|647.4|643|933
1713496500000|2024-04-19 03:15:00|654.46|650.06|651.02|646.62|654.91|650.51|650.76|646.36|983
1713496800000|2024-04-19 03:20:00|651.05|646.65|657.09|652.69|657.09|652.69|650.75|646.35|979
1713497100000|2024-04-19 03:25:00|657.12|652.72|657.9|653.5|658.13|653.73|655.1|650.7|961
1713497400000|2024-04-19 03:30:00|657.95|653.55|655.08|650.68|658.85|654.45|654.99|650.59|959
1713497700000|2024-04-19 03:35:00|655.06|650.66|652.91|648.51|657.45|653.05|652.5|648.1|919
1713498000000|2024-04-19 03:40:00|652.9|648.5|654.34|649.94|654.75|650.35|650.58|646.18|869
1713498300000|2024-04-19 03:45:00|654.35|649.95|650.61|646.21|654.75|650.35|650.28|645.88|858
1713498600000|2024-04-19 03:50:00|650.57|646.17|653.09|648.69|654.34|649.94|650.2|645.8|594
1713498900000|2024-04-19 03:55:00|653.15|648.75|652.24|647.84|654.25|649.85|651.55|647.15|571
1713499200000|2024-04-19 04:00:00|652.25|647.85|657.24|652.84|657.67|653.27|651.55|647.15|856
1713499500000|2024-04-19 04:05:00|657.19|652.79|660|655.6|660.15|655.75|657.19|652.79|751
1713499800000|2024-04-19 04:10:00|660.05|655.65|659.22|654.82|661.94|657.54|659.08|654.68|874
1713500100000|2024-04-19 04:15:00|659.19|654.79|658.88|654.48|660.52|656.12|658.4|654|901
1713500400000|2024-04-19 04:20:00|658.86|654.46|658.55|654.15|660.34|655.94|658.54|654.14|847
1713500700000|2024-04-19 04:25:00|658.5|654.1|656.86|652.46|658.5|654.1|656.05|651.65|329
1713501000000|2024-04-19 04:30:00|656.81|652.41|658.65|654.25|659.23|654.83|656.35|651.95|321
1713501300000|2024-04-19 04:35:00|658.7|654.3|662.84|658.44|664.2|659.8|658.7|654.3|876
1713501600000|2024-04-19 04:40:00|662.79|658.39|660.52|656.12|662.93|658.53|660.19|655.79|844
1713501900000|2024-04-19 04:45:00|660.51|656.11|658.79|654.39|661.12|656.72|658.77|654.37|779
1713502200000|2024-04-19 04:50:00|658.65|654.25|658.7|654.3|660.28|655.88|658.27|653.87|792
1713502500000|2024-04-19 04:55:00|658.73|654.33|658.87|654.47|659.62|655.22|658.35|653.95|861
1713502800000|2024-04-19 05:00:00|658.83|654.43|656.78|652.38|661.35|656.95|656.61|652.21|738
1713503100000|2024-04-19 05:05:00|656.77|652.37|656.48|652.08|658.12|653.72|656.18|651.78|894
1713503400000|2024-04-19 05:10:00|656.45|652.05|655.75|651.35|657.75|653.35|655.75|651.35|552
1713503700000|2024-04-19 05:15:00|655.8|651.4|653.75|649.35|656.95|652.55|653.35|648.95|338
1713504000000|2024-04-19 05:20:00|653.73|649.33|655.68|651.28|656.88|652.48|653.25|648.85|665
1713504300000|2024-04-19 05:25:00|655.72|651.32|654.38|649.98|656.5|652.1|654.35|649.95|808
1713504600000|2024-04-19 05:30:00|654.36|649.96|652.1|647.7|654.78|650.38|652.04|647.64|885
1713504900000|2024-04-19 05:35:00|652.23|647.83|652.4|648|652.6|648.2|650.46|646.06|815
1713505200000|2024-04-19 05:40:00|652.39|647.99|655.1|650.7|655.15|650.75|652|647.6|731
1713505500000|2024-04-19 05:45:00|655.14|650.74|658.78|654.38|659.07|654.67|654.95|650.55|862
1713505800000|2024-04-19 05:50:00|658.8|654.4|654.4|650|658.83|654.43|654.19|649.79|896
1713506100000|2024-04-19 05:55:00|654.36|649.96|654.48|650.08|655.66|651.26|653.7|649.3|888
1713506400000|2024-04-19 06:00:00|654.46|650.06|652.76|648.36|654.62|650.22|652.05|647.65|899
1713506700000|2024-04-19 06:05:00|652.75|648.35|651.8|647.4|653.25|648.85|651.55|647.15|853
1713507000000|2024-04-19 06:10:00|651.81|647.41|652.09|647.69|654.72|650.32|651.6|647.2|817
1713507300000|2024-04-19 06:15:00|652.11|647.71|651.85|647.45|653.58|649.18|651.84|647.44|765
1713507600000|2024-04-19 06:20:00|651.8|647.4|652.6|648.2|653.9|649.5|651.7|647.3|312
1713507900000|2024-04-19 06:25:00|652.55|648.15|653.74|649.34|654.17|649.77|651.95|647.55|691
1713508200000|2024-04-19 06:30:00|653.77|649.37|657.09|652.69|657.8|653.4|653.77|649.37|702
1713508500000|2024-04-19 06:35:00|657.06|652.66|665.65|661.25|666.25|661.85|656.97|652.57|807
1713508800000|2024-04-19 06:40:00|665.68|661.28|671.6|667.2|671.97|667.57|665.45|661.05|953
1713509100000|2024-04-19 06:45:00|671.65|667.25|677.18|672.78|677.55|673.15|671.55|667.15|1027
1713509400000|2024-04-19 06:50:00|677.3|672.9|680.19|675.79|682.49|678.09|675.5|671.1|1019
1713509700000|2024-04-19 06:55:00|680.2|675.8|681.65|677.25|682.26|677.86|679.66|675.26|1005
1713510000000|2024-04-19 07:00:00|681.64|677.24|685.83|681.43|686.08|681.68|681.49|677.09|997
1713510300000|2024-04-19 07:05:00|685.84|681.44|684.56|680.16|688.1|683.7|684.18|679.78|1079
1713510600000|2024-04-19 07:10:00|684.51|680.11|678.02|673.62|686.03|681.63|677.86|673.46|976
1713510900000|2024-04-19 07:15:00|678.01|673.61|675.4|671|680.68|676.28|675.35|670.95|1024
1713511200000|2024-04-19 07:20:00|675.35|670.95|674.63|670.23|678.95|674.55|674.18|669.78|1002
1713511500000|2024-04-19 07:25:00|674.53|670.13|673.75|669.35|675.02|670.62|672.45|668.05|903
1713511800000|2024-04-19 07:30:00|673.88|669.48|675.26|670.86|675.26|670.86|671.56|667.16|887
1713512100000|2024-04-19 07:35:00|675.29|670.89|674.34|669.94|676.08|671.68|673.8|669.4|935
1713512400000|2024-04-19 07:40:00|674.31|669.91|674|669.6|675.6|671.2|672.51|668.11|890
1713512700000|2024-04-19 07:45:00|674.08|669.68|675.55|671.15|676.25|671.85|673.72|669.32|820
1713513000000|2024-04-19 07:50:00|675.56|671.16|674.2|669.8|676.2|671.8|672.45|668.05|851
1713513300000|2024-04-19 07:55:00|674.21|669.81|674.1|669.7|675.82|671.42|673.26|668.86|812
1713513600000|2024-04-19 08:00:00|674.05|669.65|675.79|671.39|676.16|671.76|672.25|667.85|810
1713513900000|2024-04-19 08:05:00|675.77|671.37|677.33|672.93|678.68|674.28|674.9|670.5|929
1713514200000|2024-04-19 08:10:00|677.27|672.87|674.41|670.01|677.75|673.35|673.49|669.09|939
1713514500000|2024-04-19 08:15:00|674.43|670.03|678.35|673.95|678.92|674.52|674.17|669.77|958
1713514800000|2024-04-19 08:20:00|678.3|673.9|678.45|674.05|678.89|674.49|677.23|672.83|914
1713515100000|2024-04-19 08:25:00|678.44|674.04|676.02|671.62|679.3|674.9|675.76|671.36|776
1713515400000|2024-04-19 08:30:00|676.01|671.61|671.83|667.43|676.18|671.78|671.58|667.18|993
1713515700000|2024-04-19 08:35:00|671.94|667.54|673.85|669.45|675.54|671.14|670.7|666.3|946
1713516000000|2024-04-19 08:40:00|673.87|669.47|674.91|670.51|675.35|670.95|673.87|669.47|604
1713516300000|2024-04-19 08:45:00|674.93|670.53|676.12|671.72|676.95|672.55|674.11|669.71|790
1713516600000|2024-04-19 08:50:00|676.11|671.71|681.35|676.95|683.75|679.35|675.64|671.24|897
1713516900000|2024-04-19 08:55:00|681.41|677.01|681.14|676.74|682.15|677.75|680.75|676.35|872
1713517200000|2024-04-19 09:00:00|681.15|676.75|680.75|676.35|682.55|678.15|680.56|676.16|910
1713517500000|2024-04-19 09:05:00|680.78|676.38|680.45|676.05|682.05|677.65|680.19|675.79|522
1713517800000|2024-04-19 09:10:00|680.5|676.1|681.2|676.8|681.95|677.55|679.85|675.45|525
1713518100000|2024-04-19 09:15:00|681.21|676.81|682.21|677.81|682.75|678.35|680.31|675.91|849
1713518400000|2024-04-19 09:20:00|682.28|677.88|682.35|677.95|682.95|678.55|681|676.6|855
1713518700000|2024-04-19 09:25:00|682.47|678.07|682.35|677.95|683.35|678.95|681.9|677.5|843
1713519000000|2024-04-19 09:30:00|682.39|677.99|685.44|681.04|685.45|681.05|681.45|677.05|848
1713519300000|2024-04-19 09:35:00|685.42|681.02|686.45|682.05|687.75|683.35|685.25|680.85|809
1713519600000|2024-04-19 09:40:00|686.47|682.07|683.86|679.46|687.02|682.62|683.65|679.25|891
1713519900000|2024-04-19 09:45:00|683.8|679.4|686.36|681.96|686.84|682.44|683.8|679.4|957
1713520200000|2024-04-19 09:50:00|686.4|682|684.03|679.63|686.69|682.29|683.32|678.92|946
1713520500000|2024-04-19 09:55:00|683.94|679.54|684.75|680.35|685.78|681.38|683.85|679.45|893
1713520800000|2024-04-19 10:00:00|684.77|680.37|686.26|681.86|686.47|682.07|684.75|680.35|850
1713521100000|2024-04-19 10:05:00|686.29|681.89|683.74|679.34|687.89|683.49|683.6|679.2|969
1713521400000|2024-04-19 10:10:00|683.79|679.39|683.43|679.03|684.03|679.63|682|677.6|921
1713521700000|2024-04-19 10:15:00|683.45|679.05|682.26|677.86|685.29|680.89|682.25|677.85|931
1713522000000|2024-04-19 10:20:00|682.35|677.95|682.8|678.4|683.6|679.2|681.73|677.33|942
1713522300000|2024-04-19 10:25:00|682.75|678.35|681.74|677.34|683.96|679.56|681.61|677.21|921
1713522600000|2024-04-19 10:30:00|681.75|677.35|680.8|676.4|682.06|677.66|679.85|675.45|830
1713522900000|2024-04-19 10:35:00|680.86|676.46|681.68|677.28|682.05|677.65|679.79|675.39|858
1713523200000|2024-04-19 10:40:00|681.67|677.27|681.67|677.27|681.85|677.45|680.39|675.99|823
1713523500000|2024-04-19 10:45:00|681.61|677.21|684.92|680.52|685.17|680.77|681.1|676.7|835
1713523800000|2024-04-19 10:50:00|684.94|680.54|685.5|681.1|685.59|681.19|684.63|680.23|727
1713524100000|2024-04-19 10:55:00|685.49|681.09|685.27|680.87|686.25|681.85|684.63|680.23|494
1713524400000|2024-04-19 11:00:00|685.29|680.89|686.77|682.37|686.8|682.4|684.78|680.38|345
1713524700000|2024-04-19 11:05:00|686.94|682.54|687.43|683.03|688.68|684.28|686.58|682.18|690
1713525000000|2024-04-19 11:10:00|687.28|682.88|686.75|682.35|688.68|684.28|685.97|681.57|836
1713525300000|2024-04-19 11:15:00|686.74|682.34|685.76|681.36|688.27|683.87|685.33|680.93|823
1713525600000|2024-04-19 11:20:00|685.68|681.28|686.43|682.03|686.55|682.15|684.85|680.45|749
1713525900000|2024-04-19 11:25:00|686.39|681.99|684.25|679.85|687.06|682.66|684.12|679.72|862
1713526200000|2024-04-19 11:30:00|684.4|680|687.15|682.75|687.2|682.8|684.15|679.75|866
1713526500000|2024-04-19 11:35:00|687.16|682.76|693.46|689.06|693.46|689.06|687.1|682.7|804
1713526800000|2024-04-19 11:40:00|693.47|689.07|691.53|687.13|694.07|689.67|689.89|685.49|968
1713527100000|2024-04-19 11:45:00|691.54|687.14|686.59|682.19|691.63|687.23|686.36|681.96|912
1713527400000|2024-04-19 11:50:00|686.8|682.4|685.89|681.49|688.05|683.65|684.73|680.33|851
1713527700000|2024-04-19 11:55:00|685.9|681.5|685.53|681.13|686.48|682.08|684.45|680.05|843
1713528000000|2024-04-19 12:00:00|685.51|681.11|682.59|678.19|686.06|681.66|682|677.6|818
1713528300000|2024-04-19 12:05:00|682.58|678.18|681.03|676.63|683.77|679.37|680.42|676.02|472
1713528600000|2024-04-19 12:10:00|681.04|676.64|682.75|678.35|682.94|678.54|680.38|675.98|835
1713528900000|2024-04-19 12:15:00|682.94|678.54|682.42|678.02|684.12|679.72|681.79|677.39|933
1713529200000|2024-04-19 12:20:00|682.43|678.03|682.79|678.39|684.1|679.7|682.12|677.72|936
1713529500000|2024-04-19 12:25:00|682.87|678.47|684.3|679.9|684.35|679.95|682.45|678.05|772
1713529800000|2024-04-19 12:30:00|684.25|679.85|683.9|679.5|685.41|681.01|682.29|677.89|815
1713530100000|2024-04-19 12:35:00|683.85|679.45|683|678.6|684.83|680.43|682.45|678.05|853
1713530400000|2024-04-19 12:40:00|683.13|678.73|682.54|678.14|683.7|679.3|682.3|677.9|739
1713530700000|2024-04-19 12:45:00|682.55|678.15|683.76|679.36|683.76|679.36|681.79|677.39|723
1713531000000|2024-04-19 12:50:00|683.75|679.35|679.68|675.28|683.85|679.45|679.34|674.94|793
1713531300000|2024-04-19 12:55:00|679.69|675.29|680.42|676.02|681.08|676.68|678.84|674.44|702
1713531600000|2024-04-19 13:00:00|680.66|676.26|678.07|673.67|681.62|677.22|677.96|673.56|727
1713531900000|2024-04-19 13:05:00|678.12|673.72|676.97|672.57|678.47|674.07|675.82|671.42|778
1713532200000|2024-04-19 13:10:00|676.55|672.15|676.84|672.44|676.97|672.57|674.61|670.21|701
1713532500000|2024-04-19 13:15:00|676.85|672.45|677.6|673.2|677.79|673.39|675.12|670.72|816
1713532800000|2024-04-19 13:20:00|677.7|673.3|677.7|673.3|678.87|674.47|676.95|672.55|630
1713533100000|2024-04-19 13:25:00|677.51|673.11|680.14|675.74|680.68|676.28|676.41|672.01|754
1713533400000|2024-04-19 13:30:00|680.11|675.71|682.71|678.31|683.71|679.31|678.9|674.5|954
1713533700000|2024-04-19 13:35:00|682.75|678.35|680.26|675.86|683.39|678.99|679.5|675.1|1015
1713534000000|2024-04-19 13:40:00|680.27|675.87|682.66|678.26|683.34|678.94|679.06|674.66|998
1713534300000|2024-04-19 13:45:00|682.63|678.23|682.31|677.91|683.67|679.27|681.35|676.95|985
1713534600000|2024-04-19 13:50:00|682.27|677.87|680.6|676.2|682.27|677.87|679.5|675.1|989
1713534900000|2024-04-19 13:55:00|680.61|676.21|680.65|676.25|681.29|676.89|679.05|674.65|951
1713535200000|2024-04-19 14:00:00|680.61|676.21|680.36|675.96|682.14|677.74|679.8|675.4|950
1713535500000|2024-04-19 14:05:00|680.31|675.91|680.04|675.64|680.84|676.44|679.2|674.8|880
1713535800000|2024-04-19 14:10:00|679.87|675.47|678.7|674.3|679.9|675.5|677.81|673.41|818
1713536100000|2024-04-19 14:15:00|678.55|674.15|680|675.6|680.46|676.06|677.49|673.09|925
1713536400000|2024-04-19 14:20:00|680.04|675.64|677.2|672.8|680.66|676.26|677.1|672.7|871
1713536700000|2024-04-19 14:25:00|677.23|672.83|673.59|669.19|677.53|673.13|672.57|668.17|1020
1713537000000|2024-04-19 14:30:00|673.64|669.24|679.13|674.73|679.63|675.23|673.64|669.24|924
1713537300000|2024-04-19 14:35:00|679.2|674.8|677.32|672.92|679.56|675.16|676.55|672.15|956
1713537600000|2024-04-19 14:40:00|677.24|672.84|681.2|676.8|682.01|677.61|677.2|672.8|967
1713537900000|2024-04-19 14:45:00|681.16|676.76|681.05|676.65|683.54|679.14|680.45|676.05|799
1713538200000|2024-04-19 14:50:00|681.1|676.7|681.19|676.79|683.04|678.64|680.9|676.5|613
1713538500000|2024-04-19 14:55:00|681.25|676.85|679.13|674.73|681.86|677.46|678.43|674.03|1003
1713538800000|2024-04-19 15:00:00|679.26|674.86|678.89|674.49|679.6|675.2|677.95|673.55|934
1713539100000|2024-04-19 15:05:00|678.88|674.48|681.07|676.67|681.6|677.2|678.49|674.09|869
1713539400000|2024-04-19 15:10:00|680.97|676.57|681.22|676.82|681.35|676.95|678.65|674.25|942
1713539700000|2024-04-19 15:15:00|681.23|676.83|681.25|676.85|682.15|677.75|679.87|675.47|905
1713540000000|2024-04-19 15:20:00|681.18|676.78|682.85|678.45|683.45|679.05|681|676.6|820
1713540300000|2024-04-19 15:25:00|682.82|678.42|684.2|679.8|684.3|679.9|681.7|677.3|767
1713540600000|2024-04-19 15:30:00|684.19|679.79|683.87|679.47|685.35|680.95|683.46|679.06|782
1713540900000|2024-04-19 15:35:00|683.86|679.46|682.51|678.11|684.12|679.72|681.65|677.25|952
1713541200000|2024-04-19 15:40:00|682.66|678.26|684.18|679.78|684.75|680.35|682.5|678.1|831
1713541500000|2024-04-19 15:45:00|684.17|679.77|684.58|680.18|685.35|680.95|684|679.6|814
1713541800000|2024-04-19 15:50:00|684.45|680.05|683.62|679.22|685.1|680.7|682.6|678.2|882
1713542100000|2024-04-19 15:55:00|683.58|679.18|682.99|678.59|683.73|679.33|681.03|676.63|793
1713542400000|2024-04-19 16:00:00|683.11|678.71|683.57|679.17|683.85|679.45|682.55|678.15|837
1713542700000|2024-04-19 16:05:00|683.56|679.16|681|676.6|683.57|679.17|679.43|675.03|878
1713543000000|2024-04-19 16:10:00|680.85|676.45|678.92|674.52|681.11|676.71|678.25|673.85|890
1713543300000|2024-04-19 16:15:00|678.89|674.49|677.62|673.22|680.84|676.44|677.05|672.65|885
1713543600000|2024-04-19 16:20:00|677.25|672.85|674.95|670.55|677.7|673.3|673.75|669.35|1015
1713543900000|2024-04-19 16:25:00|674.97|670.57|676.66|672.26|676.66|672.26|674.05|669.65|869
1713544200000|2024-04-19 16:30:00|676.62|672.22|677.63|673.23|678.65|674.25|675.96|671.56|910
1713544500000|2024-04-19 16:35:00|677.61|673.21|676.69|672.29|677.98|673.58|675.7|671.3|925
1713544800000|2024-04-19 16:40:00|676.56|672.16|679.05|674.65|680.75|676.35|676.06|671.66|890
1713545100000|2024-04-19 16:45:00|679.14|674.74|682.55|678.15|682.69|678.29|678.83|674.43|835
1713545400000|2024-04-19 16:50:00|682.57|678.17|681.38|676.98|684.33|679.93|680.98|676.58|947
1713545700000|2024-04-19 16:55:00|681.39|676.99|680.11|675.71|681.78|677.38|678.98|674.58|889
1713546000000|2024-04-19 17:00:00|680.06|675.66|680.79|676.39|681.15|676.75|678.89|674.49|803
1713546300000|2024-04-19 17:05:00|680.8|676.4|680.18|675.78|681.11|676.71|679.1|674.7|857
1713546600000|2024-04-19 17:10:00|680.19|675.79|680.98|676.58|681.06|676.66|677.92|673.52|847
1713546900000|2024-04-19 17:15:00|680.96|676.56|679.66|675.26|681.71|677.31|679.11|674.71|881
1713547200000|2024-04-19 17:20:00|679.79|675.39|680.34|675.94|680.35|675.95|678.05|673.65|873
1713547500000|2024-04-19 17:25:00|680.35|675.95|677.47|673.07|680.4|676|676.83|672.43|861
1713547800000|2024-04-19 17:30:00|677.49|673.09|680.3|675.9|680.3|675.9|677.33|672.93|753
1713548100000|2024-04-19 17:35:00|680.25|675.85|679.61|675.21|680.59|676.19|678.54|674.14|870
1713548400000|2024-04-19 17:40:00|679.62|675.22|682.19|677.79|683.75|679.35|679.5|675.1|811
1713548700000|2024-04-19 17:45:00|682.14|677.74|682.42|678.02|682.68|678.28|680.96|676.56|935
1713549000000|2024-04-19 17:50:00|682.55|678.15|684.43|680.03|684.95|680.55|682.3|677.9|820
1713549300000|2024-04-19 17:55:00|684.46|680.06|682.04|677.64|684.71|680.31|681.85|677.45|789
1713549600000|2024-04-19 18:00:00|681.93|677.53|679.36|674.96|682.4|678|678.65|674.25|831
1713549900000|2024-04-19 18:05:00|679.37|674.97|678.88|674.48|679.75|675.35|678.38|673.98|590
1713550200000|2024-04-19 18:10:00|678.92|674.52|679.28|674.88|680.15|675.75|678.78|674.38|401
1713550500000|2024-04-19 18:15:00|679.29|674.89|679.89|675.49|680.21|675.81|679.06|674.66|582
1713550800000|2024-04-19 18:20:00|679.65|675.25|679.74|675.34|680|675.6|678.37|673.97|750
1713551100000|2024-04-19 18:25:00|679.77|675.37|678.15|673.75|679.89|675.49|677.65|673.25|809
1713551400000|2024-04-19 18:30:00|678.1|673.7|678.06|673.66|679.66|675.26|677.45|673.05|662
1713551700000|2024-04-19 18:35:00|678.1|673.7|677.3|672.9|678.38|673.98|676.34|671.94|710
1713552000000|2024-04-19 18:40:00|677.28|672.88|676.55|672.15|677.3|672.9|675.65|671.25|670
1713552300000|2024-04-19 18:45:00|676.53|672.13|677.76|673.36|678.15|673.75|676.15|671.75|497
1713552600000|2024-04-19 18:50:00|677.75|673.35|677.2|672.8|678.05|673.65|676.25|671.85|664
1713552900000|2024-04-19 18:55:00|677.23|672.83|677.94|673.54|678.5|674.1|677.15|672.75|609
1713553200000|2024-04-19 19:00:00|677.9|673.5|678.52|674.12|679.05|674.65|676.95|672.55|693
1713553500000|2024-04-19 19:05:00|678.36|673.96|679.05|674.65|679.25|674.85|677.25|672.85|758
1713553800000|2024-04-19 19:10:00|679|674.6|680.1|675.7|680.45|676.05|678.55|674.15|631
1713554100000|2024-04-19 19:15:00|680.08|675.68|680.08|675.68|680.85|676.45|679.25|674.85|674
1713554400000|2024-04-19 19:20:00|680.13|675.73|680.22|675.82|680.61|676.21|679.81|675.41|590
1713554700000|2024-04-19 19:25:00|680.19|675.79|680.34|675.94|680.75|676.35|679.62|675.22|581
1713555000000|2024-04-19 19:30:00|680.27|675.87|679.51|675.11|680.55|676.15|679.48|675.08|611
1713555300000|2024-04-19 19:35:00|679.52|675.12|677.98|673.58|679.54|675.14|677.35|672.95|677
1713555600000|2024-04-19 19:40:00|677.97|673.57|677.99|673.59|678.08|673.68|677.35|672.95|516
1713555900000|2024-04-19 19:45:00|678.01|673.61|679.35|674.95|679.95|675.55|677.92|673.52|562
1713556200000|2024-04-19 19:50:00|679.45|675.05|680.02|675.62|681.05|676.65|678.75|674.35|607
1713556500000|2024-04-19 19:55:00|680|675.6|681.45|677.05|681.75|677.35|679.83|675.43|480
1713556800000|2024-04-19 20:00:00|681.42|677.02|680.21|675.81|681.42|677.02|679.77|675.37|679
1713557100000|2024-04-19 20:05:00|680.25|675.85|679.25|674.85|680.31|675.91|678.15|673.75|481
1713557400000|2024-04-19 20:10:00|679.35|674.95|678.74|674.34|679.55|675.15|678.37|673.97|457
1713557700000|2024-04-19 20:15:00|678.68|674.28|679.35|674.95|679.65|675.25|678.62|674.22|351
1713558000000|2024-04-19 20:20:00|679.3|674.9|679|674.6|680.47|676.07|678.95|674.55|362
1713558300000|2024-04-19 20:25:00|678.99|674.59|678.99|674.59|679.2|674.8|677.94|673.54|395
1713558600000|2024-04-19 20:30:00|679.06|674.66|677.84|673.44|679.26|674.86|677.78|673.38|506
1713558900000|2024-04-19 20:35:00|677.82|673.42|674.59|670.19|678.19|673.79|674.29|669.89|652
1713559200000|2024-04-19 20:40:00|674.6|670.2|674.69|670.29|675.2|670.8|673.81|669.41|454
1713559500000|2024-04-19 20:45:00|674.7|670.3|673.83|669.43|674.93|670.53|672.98|668.58|639
1713559800000|2024-04-19 20:50:00|673.91|669.51|674|669.6|675.5|671.1|673.79|669.39|711
1713560100000|2024-04-19 20:55:00|673.98|669.58|675.25|670.85|675.57|671.17|673.79|669.39|518
1713596400000|2024-04-20 07:00:00|683.01|678.61|683.83|679.43|684.05|679.65|682.94|678.54|283
1713596700000|2024-04-20 07:05:00|683.84|679.44|683.93|679.53|684.04|679.64|683.07|678.67|317
1713597000000|2024-04-20 07:10:00|683.94|679.54|683.45|679.05|684.69|680.29|683.45|679.05|240
1713597300000|2024-04-20 07:15:00|683.44|679.04|683.57|679.17|684.53|680.13|683.03|678.63|365
1713597600000|2024-04-20 07:20:00|683.6|679.2|682.99|678.59|683.94|679.54|682.99|678.59|354
1713597900000|2024-04-20 07:25:00|683|678.6|682.51|678.11|683.47|679.07|682.48|678.08|370
1713598200000|2024-04-20 07:30:00|682.52|678.12|683.52|679.12|683.78|679.38|682.08|677.68|374
1713598500000|2024-04-20 07:35:00|683.49|679.09|684.35|679.95|684.38|679.98|683.29|678.89|256
1713598800000|2024-04-20 07:40:00|684.34|679.94|685.15|680.75|685.15|680.75|684.01|679.61|303
1713599100000|2024-04-20 07:45:00|685.13|680.73|683.91|679.51|686.05|681.65|683.91|679.51|383
1713599400000|2024-04-20 07:50:00|683.93|679.53|684.5|680.1|684.99|680.59|683.65|679.25|360
1713599700000|2024-04-20 07:55:00|684.48|680.08|683.98|679.58|684.93|680.53|683.72|679.32|302
1713600000000|2024-04-20 08:00:00|684|679.6|682.99|678.59|684.1|679.7|682.75|678.35|566
1713600300000|2024-04-20 08:05:00|683.04|678.64|680.62|676.22|683.18|678.78|680.48|676.08|568
1713600600000|2024-04-20 08:10:00|680.59|676.19|680.47|676.07|681.32|676.92|679.55|675.15|693
1713600900000|2024-04-20 08:15:00|680.48|676.08|679.6|675.2|680.48|676.08|679.32|674.92|563
1713601200000|2024-04-20 08:20:00|679.59|675.19|681.31|676.91|682.18|677.78|679.59|675.19|560
1713601500000|2024-04-20 08:25:00|681.32|676.92|682.42|678.02|682.77|678.37|681.27|676.87|382
1713601800000|2024-04-20 08:30:00|682.43|678.03|683.27|678.87|683.83|679.43|682.4|678|460
1713602100000|2024-04-20 08:35:00|683.33|678.93|683.08|678.68|683.76|679.36|682.84|678.44|370
1713602400000|2024-04-20 08:40:00|683.09|678.69|683.36|678.96|683.57|679.17|683.06|678.66|284
1713602700000|2024-04-20 08:45:00|683.37|678.97|682.74|678.34|683.4|679|682.16|677.76|457
1713603000000|2024-04-20 08:50:00|682.76|678.36|681.64|677.24|683.43|679.03|681.37|676.97|467
1713603300000|2024-04-20 08:55:00|681.62|677.22|681.26|676.86|681.67|677.27|680.63|676.23|453
1713603600000|2024-04-20 09:00:00|681.24|676.84|679.1|674.7|682.01|677.61|678.06|673.66|604
1713603900000|2024-04-20 09:05:00|679.11|674.71|678.34|673.94|679.25|674.85|678.01|673.61|676
1713604200000|2024-04-20 09:10:00|678.35|673.95|678.85|674.45|679.85|675.45|677.93|673.53|608
1713604500000|2024-04-20 09:15:00|678.86|674.46|678.89|674.49|679.33|674.93|678.35|673.95|612
1713604800000|2024-04-20 09:20:00|678.91|674.51|679.5|675.1|680.11|675.71|678.76|674.36|590
1713605100000|2024-04-20 09:25:00|679.51|675.11|679.93|675.53|680.16|675.76|679.27|674.87|432
1713605400000|2024-04-20 09:30:00|679.94|675.54|678.84|674.44|680.26|675.86|678.49|674.09|337
1713605700000|2024-04-20 09:35:00|678.85|674.45|679.83|675.43|680.15|675.75|678.6|674.2|472
1713606000000|2024-04-20 09:40:00|679.8|675.4|680.96|676.56|681.24|676.84|679.66|675.26|356
1713606300000|2024-04-20 09:45:00|680.98|676.58|676.99|672.59|680.98|676.58|676.66|672.26|670
1713606600000|2024-04-20 09:50:00|677|672.6|676.43|672.03|677|672.6|674.85|670.45|569
1713606900000|2024-04-20 09:55:00|676.4|672|677.77|673.37|677.95|673.55|676.13|671.73|519
1713607200000|2024-04-20 10:00:00|677.73|673.33|677.65|673.25|680.25|675.85|677.53|673.13|644
1713607500000|2024-04-20 10:05:00|677.64|673.24|676.94|672.54|679.09|674.69|676.1|671.7|662
1713607800000|2024-04-20 10:10:00|676.95|672.55|677.31|672.91|677.95|673.55|676.81|672.41|681
1713608100000|2024-04-20 10:15:00|677.32|672.92|675.41|671.01|677.34|672.94|674.38|669.98|750
1713608400000|2024-04-20 10:20:00|675.39|670.99|674.68|670.28|675.4|671|673.74|669.34|720
1713608700000|2024-04-20 10:25:00|674.67|670.27|674.64|670.24|675.29|670.89|673.52|669.12|759
1713609000000|2024-04-20 10:30:00|674.63|670.23|675.02|670.62|675.34|670.94|674.25|669.85|634
1713609300000|2024-04-20 10:35:00|675.07|670.67|676.33|671.93|676.44|672.04|675.07|670.67|433
1713609600000|2024-04-20 10:40:00|676.37|671.97|676.52|672.12|676.69|672.29|675.22|670.82|524
1713609900000|2024-04-20 10:45:00|676.58|672.18|676.97|672.57|678.84|674.44|676.54|672.14|663
1713610200000|2024-04-20 10:50:00|676.96|672.56|676.44|672.04|677.01|672.61|676.22|671.82|472
1713610500000|2024-04-20 10:55:00|676.41|672.01|676.28|671.88|676.74|672.34|675.7|671.3|503
1713610800000|2024-04-20 11:00:00|676.26|671.86|675.49|671.09|677.09|672.69|674.91|670.51|694
1713611100000|2024-04-20 11:05:00|675.55|671.15|677.7|673.3|677.72|673.32|675.42|671.02|597
1713611400000|2024-04-20 11:10:00|677.72|673.32|678.54|674.14|679.46|675.06|677.68|673.28|561
1713611700000|2024-04-20 11:15:00|678.55|674.15|678.45|674.05|678.75|674.35|677.3|672.9|598
1713612000000|2024-04-20 11:20:00|678.46|674.06|678.24|673.84|679.12|674.72|678.11|673.71|663
1713612300000|2024-04-20 11:25:00|678.23|673.83|676.96|672.56|678.32|673.92|675.78|671.38|615
1713612600000|2024-04-20 11:30:00|677.04|672.64|677.28|672.88|677.66|673.26|676.78|672.38|587
1713612900000|2024-04-20 11:35:00|677.22|672.82|677.55|673.15|678.44|674.04|677.03|672.63|521
1713613200000|2024-04-20 11:40:00|677.56|673.16|676.56|672.16|677.75|673.35|675.97|671.57|517
1713613500000|2024-04-20 11:45:00|676.53|672.13|677.36|672.96|677.38|672.98|676.53|672.13|537
1713613800000|2024-04-20 11:50:00|677.34|672.94|677.74|673.34|678.17|673.77|676.73|672.33|422
1713614100000|2024-04-20 11:55:00|677.73|673.33|677.54|673.14|677.9|673.5|677.01|672.61|395
1713614400000|2024-04-20 12:00:00|677.53|673.13|678.41|674.01|678.66|674.26|677.22|672.82|523
1713614700000|2024-04-20 12:05:00|678.43|674.03|678.83|674.43|678.83|674.43|677.65|673.25|393
1713615000000|2024-04-20 12:10:00|678.84|674.44|679.75|675.35|679.77|675.37|678.32|673.92|324
1713615300000|2024-04-20 12:15:00|679.73|675.33|677.98|673.58|679.73|675.33|677.6|673.2|545
1713615600000|2024-04-20 12:20:00|677.97|673.57|675.85|671.45|678.13|673.73|674.63|670.23|550
1713615900000|2024-04-20 12:25:00|675.86|671.46|676.69|672.29|676.69|672.29|675.03|670.63|506
1713616200000|2024-04-20 12:30:00|676.75|672.35|678.77|674.37|678.77|674.37|676.04|671.64|517
1713616500000|2024-04-20 12:35:00|678.78|674.38|678.85|674.45|679.25|674.85|678.24|673.84|498
1713616800000|2024-04-20 12:40:00|678.86|674.46|679.65|675.25|680.04|675.64|678.6|674.2|453
1713617100000|2024-04-20 12:45:00|679.66|675.26|681.78|677.38|681.99|677.59|679.15|674.75|486
1713617400000|2024-04-20 12:50:00|681.77|677.37|680.47|676.07|681.99|677.59|680.25|675.85|577
1713617700000|2024-04-20 12:55:00|680.34|675.94|679.15|674.75|680.49|676.09|678.86|674.46|473
1713618000000|2024-04-20 13:00:00|679.13|674.73|680.57|676.17|681.51|677.11|679.04|674.64|660
1713618300000|2024-04-20 13:05:00|680.56|676.16|679.9|675.5|681.17|676.77|679.25|674.85|590
1713618600000|2024-04-20 13:10:00|679.93|675.53|679.03|674.63|680.37|675.97|678.55|674.15|499
1713618900000|2024-04-20 13:15:00|679.07|674.67|679.36|674.96|680.13|675.73|678.74|674.34|607
1713619200000|2024-04-20 13:20:00|679.38|674.98|679.85|675.45|680.13|675.73|679.26|674.86|523
1713619500000|2024-04-20 13:25:00|679.84|675.44|680.43|676.03|680.63|676.23|679.56|675.16|385
1713619800000|2024-04-20 13:30:00|680.37|675.97|681.28|676.88|681.28|676.88|680|675.6|349
1713620100000|2024-04-20 13:35:00|681.3|676.9|681.93|677.53|681.95|677.55|680.84|676.44|420
1713620400000|2024-04-20 13:40:00|681.92|677.52|681.04|676.64|682.47|678.07|680.63|676.23|487
1713620700000|2024-04-20 13:45:00|681.05|676.65|681.12|676.72|681.55|677.15|680.22|675.82|436
1713621000000|2024-04-20 13:50:00|681.13|676.73|680.5|676.1|681.2|676.8|680.24|675.84|531
1713621300000|2024-04-20 13:55:00|680.55|676.15|681.05|676.65|681.26|676.86|680.35|675.95|395
1713621600000|2024-04-20 14:00:00|681.06|676.66|682.22|677.82|682.25|677.85|681.02|676.62|444
1713621900000|2024-04-20 14:05:00|682.2|677.8|682.14|677.74|682.51|678.11|681.77|677.37|319
1713622200000|2024-04-20 14:10:00|682.15|677.75|680.94|676.54|682.32|677.92|680.59|676.19|410
1713622500000|2024-04-20 14:15:00|680.98|676.58|681.21|676.81|682.48|678.08|680.71|676.31|442
1713622800000|2024-04-20 14:20:00|681.16|676.76|680.63|676.23|681.95|677.55|680.09|675.69|536
1713623100000|2024-04-20 14:25:00|680.64|676.24|681.25|676.85|681.28|676.88|680.06|675.66|581
1713623400000|2024-04-20 14:30:00|681.24|676.84|680.3|675.9|681.25|676.85|679.94|675.54|551
1713623700000|2024-04-20 14:35:00|680.29|675.89|680.01|675.61|680.3|675.9|678.79|674.39|523
1713624000000|2024-04-20 14:40:00|680.04|675.64|681.08|676.68|681.41|677.01|680.03|675.63|471
1713624300000|2024-04-20 14:45:00|681.05|676.65|682.93|678.53|683.43|679.03|680.74|676.34|342
1713624600000|2024-04-20 14:50:00|682.95|678.55|683.42|679.02|683.45|679.05|682.37|677.97|461
1713624900000|2024-04-20 14:55:00|683.45|679.05|682.57|678.17|683.56|679.16|682.01|677.61|394
1713625200000|2024-04-20 15:00:00|682.58|678.18|682.79|678.39|683.55|679.15|681.87|677.47|455
1713625500000|2024-04-20 15:05:00|682.71|678.31|681.2|676.8|682.73|678.33|680.85|676.45|555
1713625800000|2024-04-20 15:10:00|681.19|676.79|682.37|677.97|682.55|678.15|680.9|676.5|412
1713626100000|2024-04-20 15:15:00|682.36|677.96|683.04|678.64|683.19|678.79|682.36|677.96|355
1713626400000|2024-04-20 15:20:00|683|678.6|683.24|678.84|683.44|679.04|682.67|678.27|322
1713626700000|2024-04-20 15:25:00|683.22|678.82|684.06|679.66|684.1|679.7|683.22|678.82|267
1713627000000|2024-04-20 15:30:00|684.1|679.7|688.05|683.65|688.27|683.87|684.06|679.66|406
1713627300000|2024-04-20 15:35:00|688.04|683.64|689.85|685.45|690.42|686.02|687.85|683.45|676
1713627600000|2024-04-20 15:40:00|689.86|685.46|692.32|687.92|692.57|688.17|689.08|684.68|708
1713627900000|2024-04-20 15:45:00|692.33|687.93|696.55|692.15|697.26|692.86|692.33|687.93|778
1713628200000|2024-04-20 15:50:00|696.52|692.12|697.58|693.18|698.43|694.03|695.41|691.01|800
1713628500000|2024-04-20 15:55:00|697.6|693.2|699.18|694.78|699.24|694.84|697.25|692.85|610
1713628800000|2024-04-20 16:00:00|699.19|694.79|699|694.6|704.03|699.63|697.03|692.63|872
1713629100000|2024-04-20 16:05:00|699.05|694.65|698.36|693.96|701.09|696.69|697.18|692.78|952
1713629400000|2024-04-20 16:10:00|698.22|693.82|704.29|699.89|704.33|699.93|698.1|693.7|882
1713629700000|2024-04-20 16:15:00|704.3|699.9|705|700.6|706.41|702.01|703.26|698.86|884
1713630000000|2024-04-20 16:20:00|705.02|700.62|703.78|699.38|705.55|701.15|703.15|698.75|793
1713630300000|2024-04-20 16:25:00|703.74|699.34|705.51|701.11|705.93|701.53|703.74|699.34|745
1713630600000|2024-04-20 16:30:00|705.52|701.12|702.41|698.01|705.7|701.3|702.25|697.85|781
1713630900000|2024-04-20 16:35:00|702.42|698.02|706.15|701.75|706.47|702.07|702.24|697.84|744
1713631200000|2024-04-20 16:40:00|706.14|701.74|707.53|703.13|708.54|704.14|705.94|701.54|609
1713631500000|2024-04-20 16:45:00|707.54|703.14|705.48|701.08|708.02|703.62|704.54|700.14|786
1713631800000|2024-04-20 16:50:00|705.47|701.07|705.72|701.32|706.17|701.77|705.23|700.83|619
1713632100000|2024-04-20 16:55:00|705.73|701.33|705.11|700.71|706.15|701.75|705.01|700.61|488
1713632400000|2024-04-20 17:00:00|705.1|700.7|707.97|703.57|708.24|703.84|705.03|700.63|781
1713632700000|2024-04-20 17:05:00|707.96|703.56|710.51|706.11|711.18|706.78|707.02|702.62|727
1713633000000|2024-04-20 17:10:00|710.48|706.08|712.24|707.84|712.34|707.94|708.91|704.51|724
1713633300000|2024-04-20 17:15:00|712.31|707.91|715.03|710.63|715.03|710.63|712.23|707.83|803
1713633600000|2024-04-20 17:20:00|714.99|710.59|717.82|713.42|718.55|714.15|714.68|710.28|727
1713633900000|2024-04-20 17:25:00|717.8|713.4|717.66|713.26|718.56|714.16|716.69|712.29|876
1713634200000|2024-04-20 17:30:00|717.69|713.29|717.19|712.79|720.12|715.72|716.56|712.16|882
1713634500000|2024-04-20 17:35:00|717.18|712.78|719.35|714.95|720.14|715.74|716.72|712.32|885
1713634800000|2024-04-20 17:40:00|719.33|714.93|720.31|715.91|720.74|716.34|718.17|713.77|908
1713635100000|2024-04-20 17:45:00|720.3|715.9|719.68|715.28|720.72|716.32|716.89|712.49|854
1713635400000|2024-04-20 17:50:00|719.66|715.26|720.18|715.78|720.72|716.32|719.16|714.76|652
1713635700000|2024-04-20 17:55:00|720.17|715.77|722.01|717.61|722.03|717.63|720.16|715.76|594
1713636000000|2024-04-20 18:00:00|721.99|717.59|725.41|721.01|725.85|721.45|721.93|717.53|751
1713636300000|2024-04-20 18:05:00|725.34|720.94|721.89|717.49|725.36|720.96|718.68|714.28|958
1713636600000|2024-04-20 18:10:00|721.92|717.52|725.73|721.33|725.73|721.33|720.11|715.71|936
1713636900000|2024-04-20 18:15:00|725.74|721.34|720.73|716.33|725.74|721.34|719.81|715.41|946
1713637200000|2024-04-20 18:20:00|720.8|716.4|722.23|717.83|722.23|717.83|718.64|714.24|926
1713637500000|2024-04-20 18:25:00|722.22|717.82|721.77|717.37|723.05|718.65|721.57|717.17|786
1713637800000|2024-04-20 18:30:00|721.78|717.38|722.94|718.54|723.23|718.83|721.64|717.24|775
1713638100000|2024-04-20 18:35:00|722.83|718.43|720.87|716.47|722.83|718.43|719.58|715.18|914
1713638400000|2024-04-20 18:40:00|720.83|716.43|721.2|716.8|721.46|717.06|719.55|715.15|718
1713638700000|2024-04-20 18:45:00|721.27|716.87|721.57|717.17|721.75|717.35|720.15|715.75|719
1713639000000|2024-04-20 18:50:00|721.58|717.18|720.92|716.52|721.62|717.22|718.91|714.51|693
1713639300000|2024-04-20 18:55:00|720.88|716.48|720.89|716.49|721.98|717.58|720.43|716.03|671
1713639600000|2024-04-20 19:00:00|720.86|716.46|721.99|717.59|722.25|717.85|719.87|715.47|795
1713639900000|2024-04-20 19:05:00|722|717.6|721.02|716.62|722.95|718.55|720.1|715.7|634
1713640200000|2024-04-20 19:10:00|721.11|716.71|717.95|713.55|721.5|717.1|717.82|713.42|600
1713640500000|2024-04-20 19:15:00|717.93|713.53|720.92|716.52|721.34|716.94|717.88|713.48|666
1713640800000|2024-04-20 19:20:00|720.91|716.51|722.3|717.9|722.68|718.28|720.26|715.86|555
1713641100000|2024-04-20 19:25:00|722.31|717.91|721.5|717.1|722.81|718.41|721.42|717.02|521
1713641400000|2024-04-20 19:30:00|721.54|717.14|722.65|718.25|723.56|719.16|721.27|716.87|702
1713641700000|2024-04-20 19:35:00|722.66|718.26|723.09|718.69|723.31|718.91|721.7|717.3|590
1713642000000|2024-04-20 19:40:00|723.1|718.7|725.17|720.77|725.46|721.06|723.08|718.68|449
1713642300000|2024-04-20 19:45:00|725.18|720.78|725.44|721.04|726.28|721.88|724.26|719.86|556
1713642600000|2024-04-20 19:50:00|725.43|721.03|725.4|721|725.74|721.34|724.09|719.69|625
1713642900000|2024-04-20 19:55:00|725.46|721.06|726.73|722.33|727.27|722.87|725.29|720.89|414
1713643200000|2024-04-20 20:00:00|726.75|722.35|727.37|722.97|727.94|723.54|726.56|722.16|493
1713643500000|2024-04-20 20:05:00|727.34|722.94|729.06|724.66|729.3|724.9|727.2|722.8|569
1713643800000|2024-04-20 20:10:00|729.02|724.62|727.6|723.2|729.24|724.84|727.05|722.65|726
1713644100000|2024-04-20 20:15:00|727.66|723.26|725.49|721.09|727.96|723.56|725.4|721|808
1713644400000|2024-04-20 20:20:00|725.51|721.11|724.93|720.53|725.74|721.34|723.17|718.77|749
1713644700000|2024-04-20 20:25:00|724.94|720.54|725.78|721.38|726.3|721.9|724.58|720.18|688
1713645000000|2024-04-20 20:30:00|725.47|721.07|726.59|722.19|727.4|723|725.46|721.06|793
1713645300000|2024-04-20 20:35:00|726.58|722.18|726.84|722.44|727.06|722.66|725.93|721.53|531
1713645600000|2024-04-20 20:40:00|726.85|722.45|727.47|723.07|727.86|723.46|726.47|722.07|517
1713645900000|2024-04-20 20:45:00|727.44|723.04|727.16|722.76|727.71|723.31|726.78|722.38|606
1713646200000|2024-04-20 20:50:00|727.17|722.77|726.08|721.68|727.24|722.84|725.74|721.34|431
1713646500000|2024-04-20 20:55:00|726.12|721.72|726.14|721.74|726.37|721.97|725.09|720.69|425
1713646800000|2024-04-20 21:00:00|726.13|721.73|727.05|722.65|727.24|722.84|725.4|721|731
1713647100000|2024-04-20 21:05:00|727.06|722.66|728.58|724.18|728.7|724.3|726.96|722.56|427
1713647400000|2024-04-20 21:10:00|728.59|724.19|729.75|725.35|730.42|726.02|728.58|724.18|368
1713647700000|2024-04-20 21:15:00|729.79|725.39|727.46|723.06|729.95|725.55|727.37|722.97|553
1713648000000|2024-04-20 21:20:00|727.44|723.04|726.85|722.45|727.48|723.08|726.78|722.38|544
1713648300000|2024-04-20 21:25:00|726.88|722.48|725.66|721.26|726.88|722.48|725.14|720.74|487
1713648600000|2024-04-20 21:30:00|725.68|721.28|725.02|720.62|726.31|721.91|724.86|720.46|364
1713648900000|2024-04-20 21:35:00|725.01|720.61|725.1|720.7|725.13|720.73|724.54|720.14|174
1713649200000|2024-04-20 21:40:00|725.11|720.71|726.51|722.11|726.52|722.12|724.85|720.45|239
1713649500000|2024-04-20 21:45:00|726.5|722.1|727.28|722.88|727.37|722.97|726.5|722.1|298
1713649800000|2024-04-20 21:50:00|727.3|722.9|726.97|722.57|727.31|722.91|726.57|722.17|422
1713650100000|2024-04-20 21:55:00|726.98|722.58|726.4|722|727.01|722.61|725|720.6|386
1713650400000|2024-04-20 22:00:00|726.41|722.01|725.78|721.38|727.21|722.81|725.35|720.95|642
1713650700000|2024-04-20 22:05:00|725.72|721.32|724.89|720.49|727.16|722.76|724.77|720.37|647
1713651000000|2024-04-20 22:10:00|724.93|720.53|722.52|718.12|725|720.6|722.25|717.85|664
1713651300000|2024-04-20 22:15:00|722.46|718.06|723.72|719.32|724.09|719.69|722.46|718.06|599
1713651600000|2024-04-20 22:20:00|723.73|719.33|724.45|720.05|724.64|720.24|723.53|719.13|468
1713651900000|2024-04-20 22:25:00|724.44|720.04|724.35|719.95|724.73|720.33|724.08|719.68|363
1713652200000|2024-04-20 22:30:00|724.36|719.96|724.97|720.57|724.99|720.59|723.89|719.49|487
1713652500000|2024-04-20 22:35:00|724.99|720.59|722.62|718.22|724.99|720.59|722.02|717.62|656
1713652800000|2024-04-20 22:40:00|722.66|718.26|722.75|718.35|723.37|718.97|722.47|718.07|541
1713653100000|2024-04-20 22:45:00|722.72|718.32|721.07|716.67|722.99|718.59|721.03|716.63|626
1713653400000|2024-04-20 22:50:00|721.03|716.63|720.98|716.58|721.16|716.76|720.03|715.63|695
1713653700000|2024-04-20 22:55:00|720.97|716.57|720.13|715.73|720.98|716.58|720.06|715.66|558
1713654000000|2024-04-20 23:00:00|720.12|715.72|720.5|716.1|720.95|716.55|720.07|715.67|639
1713654300000|2024-04-20 23:05:00|720.51|716.11|722.46|718.06|723.07|718.67|720.47|716.07|527
1713654600000|2024-04-20 23:10:00|722.44|718.04|722.86|718.46|723.15|718.75|721.62|717.22|587
1713654900000|2024-04-20 23:15:00|722.87|718.47|724.3|719.9|724.78|720.38|722.75|718.35|435
1713655200000|2024-04-20 23:20:00|724.29|719.89|724.82|720.42|725.05|720.65|724.23|719.83|348
1713655500000|2024-04-20 23:25:00|724.85|720.45|725.43|721.03|725.47|721.07|724.36|719.96|366
1713655800000|2024-04-20 23:30:00|725.44|721.04|724.04|719.64|725.45|721.05|724|719.6|439
1713656100000|2024-04-20 23:35:00|724.05|719.65|722.97|718.57|724.1|719.7|722.89|718.49|571
1713656400000|2024-04-20 23:40:00|722.94|718.54|723|718.6|723.57|719.17|722.73|718.33|409
1713656700000|2024-04-20 23:45:00|722.99|718.59|722.42|718.02|723.13|718.73|722|717.6|493
1713657000000|2024-04-20 23:50:00|722.39|717.99|724.88|720.48|724.89|720.49|722.22|717.82|492
1713657300000|2024-04-20 23:55:00|724.89|720.49|726.66|722.26|726.67|722.27|724.81|720.41|397
1713657600000|2024-04-21 00:00:00|726.64|722.24|726.11|721.71|726.81|722.41|722.39|717.99|753
1713657900000|2024-04-21 00:05:00|726.14|721.74|725.99|721.59|726.5|722.1|724.48|720.08|817
1713658200000|2024-04-21 00:10:00|725.91|721.51|726.78|722.38|726.78|722.38|723.76|719.36|739
1713658500000|2024-04-21 00:15:00|726.84|722.44|725.91|721.51|726.97|722.57|724.41|720.01|853
1713658800000|2024-04-21 00:20:00|725.9|721.5|723.7|719.3|726.41|722.01|723.3|718.9|653
1713659100000|2024-04-21 00:25:00|723.69|719.29|724.16|719.76|724.37|719.97|723.12|718.72|482
1713659400000|2024-04-21 00:30:00|724.14|719.74|721.13|716.73|724.21|719.81|721.12|716.72|649
1713659700000|2024-04-21 00:35:00|721.11|716.71|719.52|715.12|721.48|717.08|719.09|714.69|748
1713660000000|2024-04-21 00:40:00|719.5|715.1|718.87|714.47|720.22|715.82|718.68|714.28|751
1713660300000|2024-04-21 00:45:00|718.86|714.46|718.06|713.66|719.06|714.66|716.22|711.82|876
1713660600000|2024-04-21 00:50:00|718.02|713.62|718.1|713.7|718.35|713.95|716.92|712.52|707
1713660900000|2024-04-21 00:55:00|718.11|713.71|719|714.6|720.16|715.76|717.99|713.59|598
1713661200000|2024-04-21 01:00:00|719.04|714.64|722.45|718.05|722.45|718.05|718.98|714.58|669
1713661500000|2024-04-21 01:05:00|722.47|718.07|720.98|716.58|723.14|718.74|720.87|716.47|648
1713661800000|2024-04-21 01:10:00|721.06|716.66|721.96|717.56|722.17|717.77|720.97|716.57|693
1713662100000|2024-04-21 01:15:00|721.97|717.57|724.54|720.14|724.55|720.15|721.38|716.98|712
1713662400000|2024-04-21 01:20:00|724.55|720.15|725.01|720.61|726.66|722.26|724.5|720.1|683
1713662700000|2024-04-21 01:25:00|725.06|720.66|725.2|720.8|725.72|721.32|724.07|719.67|685
1713663000000|2024-04-21 01:30:00|725.17|720.77|724.08|719.68|725.92|721.52|722.98|718.58|766
1713663300000|2024-04-21 01:35:00|724.1|719.7|723.19|718.79|724.38|719.98|722.7|718.3|669
1713663600000|2024-04-21 01:40:00|723.21|718.81|722.74|718.34|723.31|718.91|722.55|718.15|601
1713663900000|2024-04-21 01:45:00|722.75|718.35|722.02|717.62|723.74|719.34|721.18|716.78|606
1713664200000|2024-04-21 01:50:00|722.04|717.64|722.42|718.02|722.94|718.54|721.86|717.46|610
1713664500000|2024-04-21 01:55:00|722.36|717.96|722.3|717.9|722.97|718.57|722.03|717.63|594
1713664800000|2024-04-21 02:00:00|722.34|717.94|722.46|718.06|722.95|718.55|721.63|717.23|702
1713665100000|2024-04-21 02:05:00|722.47|718.07|721.89|717.49|722.99|718.59|721.88|717.48|548
1713665400000|2024-04-21 02:10:00|721.91|717.51|723.21|718.81|723.24|718.84|721.73|717.33|576
1713665700000|2024-04-21 02:15:00|723.19|718.79|723.39|718.99|723.69|719.29|721.97|717.57|611
1713666000000|2024-04-21 02:20:00|723.42|719.02|726.64|722.24|726.71|722.31|723.35|718.95|637
1713666300000|2024-04-21 02:25:00|726.6|722.2|728.81|724.41|729.11|724.71|726.58|722.18|461
1713666600000|2024-04-21 02:30:00|728.82|724.42|729.47|725.07|730.16|725.76|728.27|723.87|689
1713666900000|2024-04-21 02:35:00|729.46|725.06|725.57|721.17|729.51|725.11|725.42|721.02|778
1713667200000|2024-04-21 02:40:00|725.59|721.19|724.85|720.45|725.93|721.53|724.28|719.88|811
1713667500000|2024-04-21 02:45:00|724.83|720.43|724.55|720.15|725.52|721.12|724.05|719.65|714
1713667800000|2024-04-21 02:50:00|724.57|720.17|725.65|721.25|726.86|722.46|724.25|719.85|670
1713668100000|2024-04-21 02:55:00|725.68|721.28|727.66|723.26|727.87|723.47|725.59|721.19|603
1713668400000|2024-04-21 03:00:00|727.67|723.27|727.65|723.25|728.44|724.04|726.98|722.58|697
1713668700000|2024-04-21 03:05:00|727.67|723.27|730.03|725.63|730.11|725.71|727.65|723.25|731
1713669000000|2024-04-21 03:10:00|730.04|725.64|730.47|726.07|731.18|726.78|730.04|725.64|681
1713669300000|2024-04-21 03:15:00|730.5|726.1|726.9|722.5|730.54|726.14|726.87|722.47|834
1713669600000|2024-04-21 03:20:00|726.92|722.52|726.54|722.14|728.15|723.75|725.87|721.47|790
1713669900000|2024-04-21 03:25:00|726.52|722.12|723.94|719.54|726.63|722.23|723.88|719.48|722
1713670200000|2024-04-21 03:30:00|723.92|719.52|726.14|721.74|726.14|721.74|722.78|718.38|815
1713670500000|2024-04-21 03:35:00|726.48|722.08|726.1|721.7|726.79|722.39|725.75|721.35|748
1713670800000|2024-04-21 03:40:00|726.06|721.66|724.16|719.76|726.11|721.71|724.11|719.71|628
1713671100000|2024-04-21 03:45:00|724.17|719.77|723.03|718.63|725.38|720.98|722.82|718.42|691
1713671400000|2024-04-21 03:50:00|723.04|718.64|723.79|719.39|724.52|720.12|722.41|718.01|733
1713671700000|2024-04-21 03:55:00|723.76|719.36|723.05|718.65|724.04|719.64|723|718.6|678
1713672000000|2024-04-21 04:00:00|723.06|718.66|722.23|717.83|723.15|718.75|721.31|716.91|685
1713672300000|2024-04-21 04:05:00|722.25|717.85|722.44|718.04|724.26|719.86|721.93|717.53|759
1713672600000|2024-04-21 04:10:00|722.45|718.05|721.6|717.2|722.77|718.37|720.4|716|743
1713672900000|2024-04-21 04:15:00|721.65|717.25|721.75|717.35|722.04|717.64|719.86|715.46|752
1713673200000|2024-04-21 04:20:00|721.76|717.36|720.72|716.32|722.08|717.68|719.97|715.57|786
1713673500000|2024-04-21 04:25:00|720.73|716.33|720.72|716.32|721.37|716.97|720.12|715.72|742
1713673800000|2024-04-21 04:30:00|720.68|716.28|720.31|715.91|720.98|716.58|720.08|715.68|549
1713674100000|2024-04-21 04:35:00|720.29|715.89|720.46|716.06|720.79|716.39|718.94|714.54|642
1713674400000|2024-04-21 04:40:00|720.48|716.08|720.61|716.21|721.24|716.84|720.18|715.78|568
1713674700000|2024-04-21 04:45:00|720.65|716.25|722.46|718.06|722.46|718.06|719.98|715.58|433
1713675000000|2024-04-21 04:50:00|722.45|718.05|723.73|719.33|724.43|720.03|721.77|717.37|511
1713675300000|2024-04-21 04:55:00|723.78|719.38|722.91|718.51|724|719.6|722.55|718.15|567
1713675600000|2024-04-21 05:00:00|722.92|718.52|723.6|719.2|723.67|719.27|722.86|718.46|535
1713675900000|2024-04-21 05:05:00|723.62|719.22|723.79|719.39|724.57|720.17|723.59|719.19|471
1713676200000|2024-04-21 05:10:00|723.8|719.4|724.5|720.1|724.56|720.16|723.75|719.35|474
1713676500000|2024-04-21 05:15:00|724.53|720.13|724.37|719.97|724.8|720.4|723.41|719.01|531
1713676800000|2024-04-21 05:20:00|724.36|719.96|724.8|720.4|725.9|721.5|724.35|719.95|550
1713677100000|2024-04-21 05:25:00|724.78|720.38|723.29|718.89|724.8|720.4|723.28|718.88|458
1713677400000|2024-04-21 05:30:00|723.3|718.9|723.2|718.8|723.96|719.56|722.89|718.49|640
1713677700000|2024-04-21 05:35:00|723.23|718.83|722.58|718.18|723.31|718.91|722.38|717.98|544
1713678000000|2024-04-21 05:40:00|722.61|718.21|722.01|717.61|722.83|718.43|721.88|717.48|580
1713678300000|2024-04-21 05:45:00|722.04|717.64|721.68|717.28|722.23|717.83|720.19|715.79|442
1713678600000|2024-04-21 05:50:00|721.65|717.25|722.23|717.83|723.06|718.66|721.65|717.25|419
1713678900000|2024-04-21 05:55:00|722.24|717.84|722.16|717.76|722.62|718.22|721.98|717.58|656
1713679200000|2024-04-21 06:00:00|722.17|717.77|722.15|717.75|722.3|717.9|720.45|716.05|709
1713679500000|2024-04-21 06:05:00|722.13|717.73|721.28|716.88|722.4|718|720.39|715.99|611
1713679800000|2024-04-21 06:10:00|721.27|716.87|721.48|717.08|721.96|717.56|720.93|716.53|576
1713680100000|2024-04-21 06:15:00|721.5|717.1|722.94|718.54|723.16|718.76|721.03|716.63|508
1713680400000|2024-04-21 06:20:00|722.92|718.52|723.03|718.63|723.13|718.73|722.53|718.13|386
1713680700000|2024-04-21 06:25:00|723.04|718.64|724.16|719.76|724.17|719.77|722.71|718.31|378
1713681000000|2024-04-21 06:30:00|724.15|719.75|722.75|718.35|724.26|719.86|722.59|718.19|577
1713681300000|2024-04-21 06:35:00|722.78|718.38|721.3|716.9|722.91|718.51|721.05|716.65|608
1713681600000|2024-04-21 06:40:00|721.27|716.87|721.8|717.4|721.92|717.52|721.19|716.79|505
1713681900000|2024-04-21 06:45:00|721.79|717.39|721.44|717.04|721.83|717.43|720.8|716.4|487
1713682200000|2024-04-21 06:50:00|721.43|717.03|721.53|717.13|722.04|717.64|721.14|716.74|504
1713682500000|2024-04-21 06:55:00|721.51|717.11|721.7|717.3|722.15|717.75|721.5|717.1|529
1713682800000|2024-04-21 07:00:00|721.78|717.38|721.78|717.38|722.46|718.06|721.47|717.07|490
1713683100000|2024-04-21 07:05:00|721.77|717.37|722.19|717.79|722.44|718.04|721.63|717.23|379
1713683400000|2024-04-21 07:10:00|722.22|717.82|721.15|716.75|722.25|717.85|721.05|716.65|443
1713683700000|2024-04-21 07:15:00|721.24|716.84|720.72|716.32|721.4|717|720.47|716.07|454
1713684000000|2024-04-21 07:20:00|720.68|716.28|720.61|716.21|721.6|717.2|720.49|716.09|326
1713684300000|2024-04-21 07:25:00|720.63|716.23|718.46|714.06|720.63|716.23|717.73|713.33|523
1713684600000|2024-04-21 07:30:00|718.43|714.03|718.2|713.8|719.14|714.74|717.46|713.06|652
1713684900000|2024-04-21 07:35:00|718.19|713.79|719.41|715.01|719.43|715.03|717.48|713.08|621
1713685200000|2024-04-21 07:40:00|719.37|714.97|720.14|715.74|720.7|716.3|719.17|714.77|517
1713685500000|2024-04-21 07:45:00|720.12|715.72|720.27|715.87|720.74|716.34|719.8|715.4|555
1713685800000|2024-04-21 07:50:00|720.26|715.86|721.03|716.63|721.16|716.76|719.95|715.55|398
1713686100000|2024-04-21 07:55:00|721.05|716.65|720.89|716.49|721.63|717.23|720.63|716.23|463
1713686400000|2024-04-21 08:00:00|720.91|716.51|721.63|717.23|721.63|717.23|719.91|715.51|461
1713686700000|2024-04-21 08:05:00|721.65|717.25|722.25|717.85|722.34|717.94|721.65|717.25|162
1713687000000|2024-04-21 08:10:00|722.23|717.83|721.67|717.27|722.48|718.08|721.6|717.2|377
1713687300000|2024-04-21 08:15:00|721.68|717.28|720.58|716.18|722.67|718.27|720.36|715.96|409
1713687600000|2024-04-21 08:20:00|720.57|716.17|720.13|715.73|720.57|716.17|719.37|714.97|398
1713687900000|2024-04-21 08:25:00|720.12|715.72|720.19|715.79|720.82|716.42|719.72|715.32|467
1713688200000|2024-04-21 08:30:00|720.17|715.77|721.71|717.31|721.93|717.53|719.15|714.75|486
1713688500000|2024-04-21 08:35:00|721.67|717.27|721.14|716.74|722.52|718.12|720.63|716.23|551
1713688800000|2024-04-21 08:40:00|721.06|716.66|720.3|715.9|721.14|716.74|720.08|715.68|427
1713689100000|2024-04-21 08:45:00|720.25|715.85|720.4|716|721.18|716.78|720.15|715.75|477
1713689400000|2024-04-21 08:50:00|720.39|715.99|719.04|714.64|720.4|716|718.81|714.41|561
1713689700000|2024-04-21 08:55:00|719.02|714.62|718.87|714.47|719.29|714.89|718.48|714.08|422
1713690000000|2024-04-21 09:00:00|718.85|714.45|720.26|715.86|720.67|716.27|718.82|714.42|549
1713690300000|2024-04-21 09:05:00|720.27|715.87|721.58|717.18|721.7|717.3|719.08|714.68|628
1713690600000|2024-04-21 09:10:00|721.6|717.2|720.44|716.04|722.19|717.79|719.4|715|585
1713690900000|2024-04-21 09:15:00|720.45|716.05|720.27|715.87|721.78|717.38|719.36|714.96|788
1713691200000|2024-04-21 09:20:00|720.26|715.86|719.7|715.3|720.57|716.17|718.05|713.65|733
1713691500000|2024-04-21 09:25:00|719.69|715.29|720.61|716.21|720.98|716.58|719.2|714.8|502
1713691800000|2024-04-21 09:30:00|720.6|716.2|719.21|714.81|720.72|716.32|718.79|714.39|600
1713692100000|2024-04-21 09:35:00|719.2|714.8|718.02|713.62|719.43|715.03|717.95|713.55|515
1713692400000|2024-04-21 09:40:00|718.03|713.63|717.57|713.17|718.6|714.2|717.42|713.02|492
1713692700000|2024-04-21 09:45:00|717.58|713.18|718.8|714.4|718.82|714.42|717.33|712.93|562
1713693000000|2024-04-21 09:50:00|718.82|714.42|718.71|714.31|719.87|715.47|718.07|713.67|485
1713693300000|2024-04-21 09:55:00|718.7|714.3|719.94|715.54|719.94|715.54|718.61|714.21|469
1713693600000|2024-04-21 10:00:00|719.95|715.55|718.06|713.66|720.17|715.77|717.67|713.27|608
1713693900000|2024-04-21 10:05:00|718.05|713.65|715.82|711.42|718.06|713.66|715.12|710.72|642
1713694200000|2024-04-21 10:10:00|715.81|711.41|716.72|712.32|717.2|712.8|715.75|711.35|543
1713694500000|2024-04-21 10:15:00|716.74|712.34|716.04|711.64|716.91|712.51|715.39|710.99|707
1713694800000|2024-04-21 10:20:00|715.99|711.59|717.26|712.86|717.3|712.9|715.72|711.32|607
1713695100000|2024-04-21 10:25:00|717.27|712.87|717.03|712.63|717.31|712.91|716.65|712.25|439
1713695400000|2024-04-21 10:30:00|716.95|712.55|717.68|713.28|717.92|713.52|716.91|712.51|413
1713695700000|2024-04-21 10:35:00|717.69|713.29|718.77|714.37|718.95|714.55|717.18|712.78|435
1713696000000|2024-04-21 10:40:00|718.81|714.41|719.44|715.04|719.56|715.16|718.64|714.24|408
1713696300000|2024-04-21 10:45:00|719.46|715.06|720.11|715.71|720.23|715.83|719.41|715.01|290
1713696600000|2024-04-21 10:50:00|720.13|715.73|719.59|715.19|720.15|715.75|719.58|715.18|295
1713696900000|2024-04-21 10:55:00|719.6|715.2|719.43|715.03|719.79|715.39|718.52|714.12|463
1713697200000|2024-04-21 11:00:00|719.44|715.04|721.26|716.86|721.41|717.01|719.38|714.98|382
1713697500000|2024-04-21 11:05:00|721.24|716.84|721.91|717.51|722.25|717.85|721.13|716.73|333
1713697800000|2024-04-21 11:10:00|721.92|717.52|721.7|717.3|722.62|718.22|721.61|717.21|370
1713698100000|2024-04-21 11:15:00|721.71|717.31|722.66|718.26|723.68|719.28|721.69|717.29|582
1713698400000|2024-04-21 11:20:00|722.73|718.33|721.31|716.91|723.02|718.62|721.2|716.8|595
1713698700000|2024-04-21 11:25:00|721.33|716.93|720.5|716.1|721.7|717.3|720.16|715.76|506
1713699000000|2024-04-21 11:30:00|720.48|716.08|720.44|716.04|720.56|716.16|717.94|713.54|684
1713699300000|2024-04-21 11:35:00|720.45|716.05|720.91|716.51|721.71|717.31|720.28|715.88|575
1713699600000|2024-04-21 11:40:00|720.93|716.53|721.61|717.21|722.08|717.68|720.23|715.83|538
1713699900000|2024-04-21 11:45:00|721.6|717.2|721.47|717.07|722.42|718.02|720.92|716.52|550
1713700200000|2024-04-21 11:50:00|721.46|717.06|720.88|716.48|722.13|717.73|720.6|716.2|556
1713700500000|2024-04-21 11:55:00|720.9|716.5|720.58|716.18|721.01|716.61|720.07|715.67|499
1713700800000|2024-04-21 12:00:00|720.62|716.22|720.6|716.2|720.87|716.47|719.39|714.99|548
1713701100000|2024-04-21 12:05:00|720.62|716.22|720.43|716.03|720.7|716.3|719.42|715.02|478
1713701400000|2024-04-21 12:10:00|720.38|715.98|720.09|715.69|720.82|716.42|719.62|715.22|448
1713701700000|2024-04-21 12:15:00|720.1|715.7|718.96|714.56|720.19|715.79|718.04|713.64|537
1713702000000|2024-04-21 12:20:00|719.02|714.62|716.85|712.45|719.33|714.93|716.81|712.41|502
1713702300000|2024-04-21 12:25:00|716.86|712.46|716.77|712.37|717.21|712.81|715.76|711.36|455
1713702600000|2024-04-21 12:30:00|716.74|712.34|717.71|713.31|717.89|713.49|716.3|711.9|533
1713702900000|2024-04-21 12:35:00|717.76|713.36|717.98|713.58|718.95|714.55|717.66|713.26|469
1713703200000|2024-04-21 12:40:00|717.97|713.57|718.75|714.35|718.82|714.42|717.7|713.3|337
1713703500000|2024-04-21 12:45:00|718.71|714.31|718.02|713.62|718.75|714.35|718.02|713.62|369
1713703800000|2024-04-21 12:50:00|718.03|713.63|716.06|711.66|718.03|713.63|715.9|711.5|557
1713704100000|2024-04-21 12:55:00|716.03|711.63|715.8|711.4|716.11|711.71|714.26|709.86|641
1713704400000|2024-04-21 13:00:00|715.81|711.41|712.35|707.95|716.11|711.71|712.11|707.71|628
1713704700000|2024-04-21 13:05:00|712.38|707.98|713.92|709.52|714.19|709.79|711.58|707.18|742
1713705000000|2024-04-21 13:10:00|713.9|709.5|714.83|710.43|714.83|710.43|713.42|709.02|643
1713705300000|2024-04-21 13:15:00|714.76|710.36|715.76|711.36|715.77|711.37|713.75|709.35|583
1713705600000|2024-04-21 13:20:00|715.77|711.37|716.99|712.59|717.47|713.07|715.25|710.85|592
1713705900000|2024-04-21 13:25:00|716.98|712.58|716.14|711.74|717.35|712.95|715.32|710.92|636
1713706200000|2024-04-21 13:30:00|716.13|711.73|715.46|711.06|716.99|712.59|715.2|710.8|552
1713706500000|2024-04-21 13:35:00|715.45|711.05|714.23|709.83|715.84|711.44|712.96|708.56|656
1713706800000|2024-04-21 13:40:00|714.24|709.84|713.88|709.48|715.06|710.66|713.75|709.35|660
1713707100000|2024-04-21 13:45:00|713.9|709.5|712.35|707.95|713.9|709.5|710.94|706.54|762
1713707400000|2024-04-21 13:50:00|712.34|707.94|708.64|704.24|713.38|708.98|707.8|703.4|873
1713707700000|2024-04-21 13:55:00|708.59|704.19|710.26|705.86|710.46|706.06|708.45|704.05|753
1713708000000|2024-04-21 14:00:00|710.25|705.85|712.28|707.88|712.41|708.01|710.12|705.72|692
1713708300000|2024-04-21 14:05:00|712.27|707.87|712.03|707.63|713.03|708.63|711.18|706.78|696
1713708600000|2024-04-21 14:10:00|711.99|707.59|712.27|707.87|713.04|708.64|711.75|707.35|586
1713708900000|2024-04-21 14:15:00|712.24|707.84|711.12|706.72|712.65|708.25|711.12|706.72|634
1713709200000|2024-04-21 14:20:00|710.98|706.58|711.08|706.68|712.05|707.65|710.94|706.54|687
1713709500000|2024-04-21 14:25:00|711.07|706.67|712.82|708.42|713.51|709.11|711.06|706.66|562
1713709800000|2024-04-21 14:30:00|712.78|708.38|711.77|707.37|713.4|709|711.33|706.93|671
1713710100000|2024-04-21 14:35:00|711.78|707.38|712.04|707.64|712.76|708.36|711.2|706.8|613
1713710400000|2024-04-21 14:40:00|712|707.6|711.86|707.46|712.24|707.84|711.13|706.73|532
1713710700000|2024-04-21 14:45:00|711.89|707.49|709.91|705.51|711.96|707.56|709.9|705.5|622
1713711000000|2024-04-21 14:50:00|709.9|705.5|711.79|707.39|712.4|708|709.18|704.78|719
1713711300000|2024-04-21 14:55:00|711.82|707.42|710.03|705.63|711.85|707.45|709.74|705.34|638
1713711600000|2024-04-21 15:00:00|710.04|705.64|710.22|705.82|711.89|707.49|709.77|705.37|578
1713711900000|2024-04-21 15:05:00|710.21|705.81|712.01|707.61|712.48|708.08|710.11|705.71|499
1713712200000|2024-04-21 15:10:00|712.03|707.63|713.65|709.25|713.91|709.51|712|707.6|396
1713712500000|2024-04-21 15:15:00|713.64|709.24|715.27|710.87|715.36|710.96|713.53|709.13|646
1713712800000|2024-04-21 15:20:00|715.32|710.92|713.24|708.84|715.32|710.92|713.17|708.77|610
1713713100000|2024-04-21 15:25:00|713.23|708.83|712.01|707.61|713.31|708.91|711.74|707.34|479
1713713400000|2024-04-21 15:30:00|712.04|707.64|712.72|708.32|712.88|708.48|710.33|705.93|552
1713713700000|2024-04-21 15:35:00|712.74|708.34|712.13|707.73|712.75|708.35|711.66|707.26|541
1713714000000|2024-04-21 15:40:00|712.15|707.75|713.23|708.83|713.85|709.45|712.15|707.75|480
1713714300000|2024-04-21 15:45:00|713.21|708.81|712.84|708.44|713.63|709.23|711.95|707.55|598
1713714600000|2024-04-21 15:50:00|712.88|708.48|712.6|708.2|713.39|708.99|711.85|707.45|553
1713714900000|2024-04-21 15:55:00|712.56|708.16|714.07|709.67|714.09|709.69|712.56|708.16|353
1713715200000|2024-04-21 16:00:00|714.09|709.69|709.97|705.57|715.12|710.72|709.87|705.47|652
1713715500000|2024-04-21 16:05:00|709.95|705.55|707.41|703.01|712.43|708.03|705.57|701.17|994
1713715800000|2024-04-21 16:10:00|707.6|703.2|707.91|703.51|708.96|704.56|706.98|702.58|1007
1713716100000|2024-04-21 16:15:00|707.9|703.5|709.21|704.81|711.01|706.61|707.57|703.17|1020
1713716400000|2024-04-21 16:20:00|709.09|704.69|709.11|704.71|710.31|705.91|707.62|703.22|995
1713716700000|2024-04-21 16:25:00|709.05|704.65|708.03|703.63|709.57|705.17|707.84|703.44|813
1713717000000|2024-04-21 16:30:00|708.04|703.64|704.47|700.07|708.17|703.77|704.44|700.04|827
1713717300000|2024-04-21 16:35:00|704.56|700.16|699.99|695.59|704.57|700.17|698.99|694.59|957
1713717600000|2024-04-21 16:40:00|700.16|695.76|700.6|696.2|702.01|697.61|698.64|694.24|902
1713717900000|2024-04-21 16:45:00|700.79|696.39|706.53|702.13|706.73|702.33|699.51|695.11|857
1713718200000|2024-04-21 16:50:00|706.48|702.08|705.14|700.74|706.65|702.25|704.84|700.44|753
1713718500000|2024-04-21 16:55:00|705.09|700.69|706.89|702.49|706.89|702.49|704.81|700.41|691
1713718800000|2024-04-21 17:00:00|706.91|702.51|706.55|702.15|707.87|703.47|705.17|700.77|794
1713719100000|2024-04-21 17:05:00|706.56|702.16|705.9|701.5|707.29|702.89|705.9|701.5|697
1713719400000|2024-04-21 17:10:00|705.87|701.47|704.59|700.19|705.87|701.47|704.18|699.78|714
1713719700000|2024-04-21 17:15:00|704.64|700.24|704.12|699.72|704.76|700.36|702.92|698.52|795
1713720000000|2024-04-21 17:20:00|704.15|699.75|705.95|701.55|705.95|701.55|703.73|699.33|731
1713720300000|2024-04-21 17:25:00|705.93|701.53|707.32|702.92|707.62|703.22|705.12|700.72|659
1713720600000|2024-04-21 17:30:00|707.3|702.9|707.17|702.77|708.02|703.62|706.31|701.91|687
1713720900000|2024-04-21 17:35:00|707.18|702.78|709.38|704.98|709.77|705.37|706.54|702.14|624
1713721200000|2024-04-21 17:40:00|709.39|704.99|708.93|704.53|709.67|705.27|708.36|703.96|519
1713721500000|2024-04-21 17:45:00|708.92|704.52|709.66|705.26|709.72|705.32|708.89|704.49|359
1713721800000|2024-04-21 17:50:00|709.71|705.31|710.56|706.16|710.56|706.16|709.56|705.16|455
1713722100000|2024-04-21 17:55:00|710.53|706.13|709.97|705.57|710.6|706.2|709.89|705.49|387
1713722400000|2024-04-21 18:00:00|709.83|705.43|708.23|703.83|710.21|705.81|706.75|702.35|734
1713722700000|2024-04-21 18:05:00|708.24|703.84|708.5|704.1|708.93|704.53|707.86|703.46|555
1713723000000|2024-04-21 18:10:00|708.51|704.11|709.08|704.68|709.08|704.68|708.03|703.63|482
1713723300000|2024-04-21 18:15:00|709.07|704.67|707.81|703.41|709.07|704.67|707.12|702.72|643
1713723600000|2024-04-21 18:20:00|707.82|703.42|708.89|704.49|709.26|704.86|707.6|703.2|502
1713723900000|2024-04-21 18:25:00|708.88|704.48|709.2|704.8|709.31|704.91|708.5|704.1|480
1713724200000|2024-04-21 18:30:00|709.16|704.76|708.93|704.53|709.95|705.55|708.78|704.38|480
1713724500000|2024-04-21 18:35:00|708.87|704.47|710.67|706.27|710.67|706.27|708.76|704.36|349
1713724800000|2024-04-21 18:40:00|710.64|706.24|710.89|706.49|710.89|706.49|709.74|705.34|390
1713725100000|2024-04-21 18:45:00|710.83|706.43|710.85|706.45|711|706.6|709.37|704.97|526
1713725400000|2024-04-21 18:50:00|710.84|706.44|711.09|706.69|711.19|706.79|710.62|706.22|346
1713725700000|2024-04-21 18:55:00|711.08|706.68|711.31|706.91|711.31|706.91|710.55|706.15|311
1713726000000|2024-04-21 19:00:00|711.29|706.89|712.75|708.35|713.01|708.61|711.06|706.66|446
1713726300000|2024-04-21 19:05:00|712.72|708.32|713.14|708.74|713.41|709.01|712.56|708.16|289
1713726600000|2024-04-21 19:10:00|713.12|708.72|711.22|706.82|713.58|709.18|711.14|706.74|461
1713726900000|2024-04-21 19:15:00|711.23|706.83|709.79|705.39|711.35|706.95|708.75|704.35|539
1713727200000|2024-04-21 19:20:00|709.78|705.38|710.09|705.69|710.35|705.95|709.59|705.19|556
1713727500000|2024-04-21 19:25:00|710.13|705.73|714.32|703.92|714.55|707.44|710.13|703.85|392
1713727800000|2024-04-21 19:30:00|714.36|703.96|715.12|704.72|716.25|705.85|714.26|703.86|464
1713728100000|2024-04-21 19:35:00|715.19|704.79|715.44|705.04|715.89|705.49|714.56|704.16|482
1713728400000|2024-04-21 19:40:00|715.46|705.06|716.06|705.66|716.26|705.86|715.4|705|337
1713728700000|2024-04-21 19:45:00|716.08|705.68|716.04|705.64|716.84|706.44|715.37|704.97|455
1713729000000|2024-04-21 19:50:00|716.02|705.62|715.92|705.52|717.11|706.71|715.86|705.46|396
1713729300000|2024-04-21 19:55:00|715.96|705.56|714.2|703.8|716.24|705.84|714.16|703.76|593
1713729600000|2024-04-21 20:00:00|714.19|703.79|716.46|706.06|716.46|706.06|712.28|701.88|722
1713729900000|2024-04-21 20:05:00|716.47|706.07|716|705.6|716.84|706.44|715.13|704.73|598
1713730200000|2024-04-21 20:10:00|715.99|705.59|716.87|706.47|717.06|706.66|715.66|705.26|455
1713730500000|2024-04-21 20:15:00|716.85|706.45|719.19|708.79|720.02|709.62|716.43|706.03|601
1713730800000|2024-04-21 20:20:00|719.11|708.71|718.04|707.64|719.2|708.8|717.85|707.45|433
1713731100000|2024-04-21 20:25:00|718.07|707.67|717.36|706.96|718.24|707.84|717.16|706.76|454
1713731400000|2024-04-21 20:30:00|717.35|706.95|716|705.6|717.45|707.05|715.99|705.59|434
1713731700000|2024-04-21 20:35:00|716.01|705.61|715.98|705.58|716.13|705.73|715.41|705.01|424
1713732000000|2024-04-21 20:40:00|715.97|705.57|716.18|705.78|716.35|705.95|715.49|705.09|334
1713732300000|2024-04-21 20:45:00|716.22|705.82|718.76|708.36|718.79|708.39|715.85|705.45|435
1713732600000|2024-04-21 20:50:00|718.74|708.34|717.03|712.63|719.56|712.68|715.72|708.14|360
1713732900000|2024-04-21 20:55:00|717.02|712.62|717.91|713.51|717.91|713.51|716.98|712.58|250
1713733200000|2024-04-21 21:00:00|717.94|713.54|721.59|717.19|722.57|718.17|717.79|713.39|621
1713733500000|2024-04-21 21:05:00|721.61|717.21|722.57|718.17|722.92|718.52|721.23|716.83|662
1713733800000|2024-04-21 21:10:00|722.65|718.25|721.99|717.59|722.66|718.26|720.89|716.49|617
1713734100000|2024-04-21 21:15:00|722.02|717.62|719.54|715.14|722.44|718.04|719.44|715.04|624
1713734400000|2024-04-21 21:20:00|719.55|715.15|717.87|713.47|719.58|715.18|717.39|712.99|417
1713734700000|2024-04-21 21:25:00|717.84|713.44|717.66|713.26|718.11|713.71|717.21|712.81|276
1713735000000|2024-04-21 21:30:00|717.53|713.13|716.29|711.89|717.67|713.27|715.87|711.47|461
1713735300000|2024-04-21 21:35:00|716.23|711.83|715.12|710.72|716.32|711.92|714.85|710.45|508
1713735600000|2024-04-21 21:40:00|715.25|710.85|716.85|712.45|716.95|712.55|715|710.6|370
1713735900000|2024-04-21 21:45:00|716.9|712.5|717.7|713.3|717.95|713.55|716.85|712.45|291
1713736200000|2024-04-21 21:50:00|717.72|713.32|717.36|712.96|717.72|713.32|716.89|712.49|196
1713736500000|2024-04-21 21:55:00|717.37|712.97|716.52|712.12|719.35|714.95|716.4|712|459
1713736800000|2024-04-21 22:00:00|716.46|712.06|716.2|711.8|717.33|712.93|715.1|710.7|597
1713737100000|2024-04-21 22:05:00|716.17|711.77|720.18|715.78|720.59|716.19|715.94|711.54|641
1713737400000|2024-04-21 22:10:00|720.3|715.9|721.1|716.7|721.45|717.05|719.7|715.3|627
1713737700000|2024-04-21 22:15:00|721.06|716.66|718.93|714.53|721.15|716.75|718.39|713.99|608
1713738000000|2024-04-21 22:20:00|718.94|714.54|717.28|712.88|719.15|714.75|716.86|712.46|376
1713738300000|2024-04-21 22:25:00|717.27|712.87|717.38|712.98|717.8|713.4|716.18|711.78|485
1713738600000|2024-04-21 22:30:00|717.39|712.99|716.8|712.4|718.1|713.7|716.11|711.71|452
1713738900000|2024-04-21 22:35:00|716.85|712.45|717.16|712.76|717.48|713.08|716.18|711.78|504
1713739200000|2024-04-21 22:40:00|717.18|712.78|717.81|713.41|718.74|714.34|716.65|712.25|427
1713739500000|2024-04-21 22:45:00|717.79|713.39|716.96|712.56|717.95|713.55|716.57|712.17|428
1713739800000|2024-04-21 22:50:00|716.98|712.58|715.9|711.5|717.75|713.35|715.9|711.5|313
1713740100000|2024-04-21 22:55:00|716.26|711.86|716.27|711.87|716.7|712.3|716.03|711.63|287
1713740400000|2024-04-21 23:00:00|716.26|711.86|716.6|712.2|717.05|712.65|715.25|710.85|396
1713740700000|2024-04-21 23:05:00|716.65|712.25|715.45|711.05|717.1|712.7|714.7|710.3|328
1713741000000|2024-04-21 23:10:00|715.38|710.98|714.18|709.78|715.38|710.98|714.02|709.62|474
1713741300000|2024-04-21 23:15:00|714.24|709.84|714.81|710.41|715.6|711.2|713.95|709.55|665
1713741600000|2024-04-21 23:20:00|714.83|710.43|714.89|710.49|715.76|711.36|714.4|710|534
1713741900000|2024-04-21 23:25:00|714.96|710.56|715.7|711.3|715.84|711.44|714.37|709.97|349
1713742200000|2024-04-21 23:30:00|715.75|711.35|714.57|710.17|715.75|711.35|713.8|709.4|306
1713742500000|2024-04-21 23:35:00|714.54|710.14|715.75|711.35|716.05|711.65|714.54|710.14|320
1713742800000|2024-04-21 23:40:00|715.8|711.4|716.15|711.75|716.25|711.85|715.64|711.24|321
1713743100000|2024-04-21 23:45:00|716.2|711.8|715.36|710.96|716.45|712.05|714.51|710.11|623
1713743400000|2024-04-21 23:50:00|715.34|710.94|715.63|711.23|716.65|712.25|715.15|710.75|474
1713743700000|2024-04-21 23:55:00|715.6|711.2|716.15|711.75|716.33|711.93|715.25|710.85|499
1713744000000|2024-04-22 00:00:00|716.14|711.74|717.99|713.59|718.15|713.75|715.96|711.56|399
1713744300000|2024-04-22 00:05:00|717.96|713.56|718.84|714.44|718.84|714.44|717.81|713.41|320
1713744600000|2024-04-22 00:10:00|718.95|714.55|721.48|717.08|721.55|717.15|718.5|714.1|247
1713744900000|2024-04-22 00:15:00|721.39|716.99|723.15|718.75|723.65|719.25|721.39|716.99|593
1713745200000|2024-04-22 00:20:00|723.2|718.8|720.52|716.12|723.35|718.95|720.47|716.07|544
1713745500000|2024-04-22 00:25:00|720.5|716.1|718.84|714.44|720.71|716.31|718.44|714.04|590
1713745800000|2024-04-22 00:30:00|718.85|714.45|715.13|710.73|718.96|714.56|714.75|710.35|655
1713746100000|2024-04-22 00:35:00|715.18|710.78|713.65|709.25|715.54|711.14|713|708.6|797
1713746400000|2024-04-22 00:40:00|713.81|709.41|714.28|709.88|714.85|710.45|712.65|708.25|728
1713746700000|2024-04-22 00:45:00|714.29|709.89|714.75|710.35|715.1|710.7|713.21|708.81|636
1713747000000|2024-04-22 00:50:00|714.8|710.4|716.03|711.63|716.25|711.85|714.52|710.12|542
1713747300000|2024-04-22 00:55:00|716.05|711.65|715.86|711.46|716.65|712.25|715.74|711.34|496
1713747600000|2024-04-22 01:00:00|715.87|711.47|715.47|711.07|716.4|712|714.47|710.07|619
1713747900000|2024-04-22 01:05:00|715.35|710.95|715.04|710.64|715.48|711.08|713.55|709.15|700
1713748200000|2024-04-22 01:10:00|715.07|710.67|717.55|713.15|718.33|713.93|714.95|710.55|684
1713748500000|2024-04-22 01:15:00|717.62|713.22|720.12|715.72|720.75|716.35|717.33|712.93|734
1713748800000|2024-04-22 01:20:00|720.19|715.79|723.7|719.3|724.65|720.25|720.19|715.79|836
1713749100000|2024-04-22 01:25:00|723.51|719.11|716.67|712.27|723.94|719.54|716.67|712.27|951
1713749400000|2024-04-22 01:30:00|716.46|712.06|716.18|711.78|717.35|712.95|711.83|707.43|1040
1713749700000|2024-04-22 01:35:00|716.17|711.77|715.17|710.77|717.8|713.4|712.68|708.28|961
1713750000000|2024-04-22 01:40:00|715.16|710.76|716|711.6|716.55|712.15|713.93|709.53|854
1713750300000|2024-04-22 01:45:00|716.04|711.64|717.15|712.75|719.83|715.43|714.25|709.85|868
1713750600000|2024-04-22 01:50:00|717.32|712.92|714.77|710.37|719.35|714.95|714.55|710.15|943
1713750900000|2024-04-22 01:55:00|714.79|710.39|716.14|711.74|717.99|713.59|714.67|710.27|827
1713751200000|2024-04-22 02:00:00|716.11|711.71|717.14|712.74|719.15|714.75|715.4|711|843
1713751500000|2024-04-22 02:05:00|717.15|712.75|714.49|710.09|717.55|713.15|712.2|707.8|924
1713751800000|2024-04-22 02:10:00|714.63|710.23|716.07|711.67|716.86|712.46|714.26|709.86|847
1713752100000|2024-04-22 02:15:00|716.01|711.61|714.82|710.42|718.05|713.65|714.52|710.12|856
1713752400000|2024-04-22 02:20:00|714.87|710.47|713.43|709.03|715.95|711.55|713.43|709.03|853
1713752700000|2024-04-22 02:25:00|713.38|708.98|715.4|711|715.5|711.1|713.01|708.61|656
1713753000000|2024-04-22 02:30:00|715.44|711.04|714.45|710.05|715.6|711.2|712.92|708.52|774
1713753300000|2024-04-22 02:35:00|714.41|710.01|716.85|712.45|717|712.6|712.85|708.45|809
1713753600000|2024-04-22 02:40:00|717|712.6|714.98|710.58|717.35|712.95|714.98|710.58|727
1713753900000|2024-04-22 02:45:00|714.99|710.59|714.89|710.49|716.6|712.2|714.8|710.4|776
1713754200000|2024-04-22 02:50:00|714.97|710.57|715.87|711.47|716.95|712.55|714.34|709.94|849
1713754500000|2024-04-22 02:55:00|715.93|711.53|716.9|712.5|717.35|712.95|715.65|711.25|569
1713754800000|2024-04-22 03:00:00|716.87|712.47|718.09|713.69|718.55|714.15|716.27|711.87|681
1713755100000|2024-04-22 03:05:00|718.12|713.72|720.55|716.15|722.15|717.75|717.95|713.55|676
1713755400000|2024-04-22 03:10:00|720.66|716.26|722.12|717.72|722.35|717.95|720.65|716.25|501
1713755700000|2024-04-22 03:15:00|722.15|717.75|722.1|717.7|722.75|718.35|720.82|716.42|692
1713756000000|2024-04-22 03:20:00|722.2|717.8|723.35|718.95|723.35|718.95|721.77|717.37|548
1713756300000|2024-04-22 03:25:00|723.55|719.15|726.75|722.35|726.75|722.35|723.35|718.95|517
1713756600000|2024-04-22 03:30:00|726.7|722.3|726.47|722.07|727.05|722.65|725.41|721.01|692
1713756900000|2024-04-22 03:35:00|726.25|721.85|726.35|721.95|727.55|723.15|725.14|720.74|768
1713757200000|2024-04-22 03:40:00|726.27|721.87|729.4|725|729.8|725.4|725.9|721.5|680
1713757500000|2024-04-22 03:45:00|729.44|725.04|732|727.6|732.15|727.75|729.3|724.9|784
1713757800000|2024-04-22 03:50:00|732.05|727.65|732.25|727.85|733.8|729.4|731.29|726.89|779
1713758100000|2024-04-22 03:55:00|732.26|727.86|729.83|725.43|732.3|727.9|728.22|723.82|927
1713758400000|2024-04-22 04:00:00|729.81|725.41|733.12|728.72|734.3|729.9|728.25|723.85|801
1713758700000|2024-04-22 04:05:00|733.16|728.76|732.42|728.02|733.67|729.27|731.55|727.15|815
1713759000000|2024-04-22 04:10:00|732.47|728.07|731.87|727.47|733.6|729.2|731.38|726.98|797
1713759300000|2024-04-22 04:15:00|731.83|727.43|732.1|727.7|732.26|727.86|729.75|725.35|946
1713759600000|2024-04-22 04:20:00|732.11|727.71|734.33|729.93|734.6|730.2|731.75|727.35|726
1713759900000|2024-04-22 04:25:00|734.27|729.87|733.21|728.81|734.28|729.88|732.3|727.9|846
1713760200000|2024-04-22 04:30:00|733.19|728.79|733.55|729.15|734.4|730|731.85|727.45|936
1713760500000|2024-04-22 04:35:00|733.53|729.13|732.1|727.7|734|729.6|730.65|726.25|926
1713760800000|2024-04-22 04:40:00|732.08|727.68|733.22|728.82|733.75|729.35|731.45|727.05|636
1713761100000|2024-04-22 04:45:00|733.23|728.83|731.77|727.37|733.56|729.16|731.68|727.28|892
1713761400000|2024-04-22 04:50:00|731.81|727.41|733.35|728.95|733.55|729.15|731.35|726.95|864
1713761700000|2024-04-22 04:55:00|733.33|728.93|732.53|728.13|733.7|729.3|732.25|727.85|820
1713762000000|2024-04-22 05:00:00|732.56|728.16|732.7|728.3|733.39|728.99|732|727.6|867
1713762300000|2024-04-22 05:05:00|732.71|728.31|734.69|730.29|734.7|730.3|732.45|728.05|702
1713762600000|2024-04-22 05:10:00|734.7|730.3|736.82|732.42|737.05|732.65|734.7|730.3|457
1713762900000|2024-04-22 05:15:00|736.88|732.48|742.19|737.79|743.65|739.25|736.73|732.33|810
1713763200000|2024-04-22 05:20:00|742.15|737.75|743.3|738.9|743.35|738.95|739.61|735.21|911
1713763500000|2024-04-22 05:25:00|743.35|738.95|743.32|738.92|744.38|739.98|742.38|737.98|807
1713763800000|2024-04-22 05:30:00|743.35|738.95|740.72|736.32|743.47|739.07|740.26|735.86|889
1713764100000|2024-04-22 05:35:00|740.73|736.33|739.79|735.39|740.77|736.37|738.75|734.35|878
1713764400000|2024-04-22 05:40:00|739.76|735.36|743.97|739.57|744.5|740.1|739.5|735.1|906
1713764700000|2024-04-22 05:45:00|744.05|739.65|744.11|739.71|746.25|741.85|743.74|739.34|679
1713765000000|2024-04-22 05:50:00|744.26|739.86|744.93|740.53|745.4|741|743.25|738.85|818
1713765300000|2024-04-22 05:55:00|744.94|740.54|747.92|743.52|748|743.6|744.6|740.2|548
1713765600000|2024-04-22 06:00:00|747.96|743.56|747.26|742.86|748.5|744.1|746.05|741.65|860
1713765900000|2024-04-22 06:05:00|747.29|742.89|748.1|743.7|749.1|744.7|746.7|742.3|899
1713766200000|2024-04-22 06:10:00|748.09|743.69|746.93|742.53|748.79|744.39|745.45|741.05|920
1713766500000|2024-04-22 06:15:00|746.97|742.57|746.95|742.55|747.6|743.2|746.52|742.12|853
1713766800000|2024-04-22 06:20:00|747.02|742.62|751.7|747.3|751.81|747.41|746.09|741.69|761
1713767100000|2024-04-22 06:25:00|751.78|747.38|751.48|747.08|752.2|747.8|748.75|744.35|727
1713767400000|2024-04-22 06:30:00|751.46|747.06|751.57|747.17|752.2|747.8|749.35|744.95|770
1713767700000|2024-04-22 06:35:00|751.59|747.19|753.84|749.44|754.25|749.85|751.15|746.75|653
1713768000000|2024-04-22 06:40:00|753.83|749.43|754.65|750.25|754.71|750.31|752.21|747.81|739
1713768300000|2024-04-22 06:45:00|754.6|750.2|754.59|750.19|755.15|750.75|752.45|748.05|677
1713768600000|2024-04-22 06:50:00|754.44|750.04|753.33|748.93|754.6|750.2|752.72|748.32|830
1713768900000|2024-04-22 06:55:00|753.24|748.84|751.34|746.94|753.33|748.93|750.75|746.35|811
1713769200000|2024-04-22 07:00:00|751.37|746.97|754.3|749.9|754.66|750.26|751.14|746.74|846
1713769500000|2024-04-22 07:05:00|754.33|749.93|751.89|747.49|754.52|750.12|751.55|747.15|881
1713769800000|2024-04-22 07:10:00|751.75|747.35|747.57|743.17|751.82|747.42|747.45|743.05|837
1713770100000|2024-04-22 07:15:00|747.9|743.5|749.5|745.1|750.71|746.31|747.65|743.25|874
1713770400000|2024-04-22 07:20:00|749.53|745.13|747.56|743.16|749.59|745.19|746.82|742.42|828
1713770700000|2024-04-22 07:25:00|747.78|743.38|747.88|743.48|749.21|744.81|747.25|742.85|737
1713771000000|2024-04-22 07:30:00|747.87|743.47|748.99|744.59|749.15|744.75|747.5|743.1|671
1713771300000|2024-04-22 07:35:00|748.98|744.58|747.18|742.78|749|744.6|746.55|742.15|543
1713771600000|2024-04-22 07:40:00|747.27|742.87|747.3|742.9|748.17|743.77|746.65|742.25|597
1713771900000|2024-04-22 07:45:00|747.27|742.87|748.83|744.43|749.02|744.62|746.87|742.47|608
1713772200000|2024-04-22 07:50:00|748.69|744.29|746.75|742.35|748.92|744.52|746.23|741.83|641
1713772500000|2024-04-22 07:55:00|746.8|742.4|746.23|741.83|748.21|743.81|745.88|741.48|705
1713772800000|2024-04-22 08:00:00|746.25|741.85|748.91|744.51|749.05|744.65|746.2|741.8|612
1713773100000|2024-04-22 08:05:00|748.75|744.35|746.15|741.75|748.95|744.55|745.95|741.55|445
1713773400000|2024-04-22 08:10:00|746.1|741.7|746.1|741.7|747.05|742.65|743.65|739.25|277
1713773700000|2024-04-22 08:15:00|746.15|741.75|748.3|743.9|748.3|743.9|745.55|741.15|291
1713774000000|2024-04-22 08:20:00|748.28|743.88|750.14|745.74|750.37|745.97|748.28|743.88|545
1713774300000|2024-04-22 08:25:00|750.06|745.66|748.08|743.68|750.38|745.98|747.85|743.45|666
1713774600000|2024-04-22 08:30:00|748.07|743.67|749.09|744.69|749.5|745.1|747.75|743.35|787
1713774900000|2024-04-22 08:35:00|749.1|744.7|750.09|745.69|751.65|747.25|748.7|744.3|630
1713775200000|2024-04-22 08:40:00|750.11|745.71|747.31|742.91|750.13|745.73|747.1|742.7|664
1713775500000|2024-04-22 08:45:00|747.28|742.88|747.08|742.68|748.68|744.28|745.85|741.45|743
1713775800000|2024-04-22 08:50:00|747.09|742.69|744.98|740.58|747.1|742.7|744.78|740.38|756
1713776100000|2024-04-22 08:55:00|744.97|740.57|745.38|740.98|746.35|741.95|743.85|739.45|799
1713776400000|2024-04-22 09:00:00|745.47|741.07|746.25|741.85|747.01|742.61|744.05|739.65|743
1713776700000|2024-04-22 09:05:00|746.2|741.8|747.96|743.56|748.15|743.75|745.58|741.18|583
1713777000000|2024-04-22 09:10:00|747.94|743.54|748.47|744.07|748.47|744.07|747.33|742.93|440
1713777300000|2024-04-22 09:15:00|748.57|744.17|748.81|744.41|749.85|745.45|748.33|743.93|606
1713777600000|2024-04-22 09:20:00|748.79|744.39|750.25|745.85|750.35|745.95|748.11|743.71|661
1713777900000|2024-04-22 09:25:00|750.35|745.95|748.92|744.52|750.75|746.35|748.18|743.78|762
1713778200000|2024-04-22 09:30:00|748.94|744.54|748.84|744.44|750.5|746.1|748.42|744.02|743
1713778500000|2024-04-22 09:35:00|748.68|744.28|748.05|743.65|749.01|744.61|746.45|742.05|767
1713778800000|2024-04-22 09:40:00|748|743.6|748.03|743.63|748.89|744.49|747.61|743.21|671
1713779100000|2024-04-22 09:45:00|748.08|743.68|749.89|745.49|749.99|745.59|747.57|743.17|569
1713779400000|2024-04-22 09:50:00|749.84|745.44|749.71|745.31|750.15|745.75|749.26|744.86|549
1713779700000|2024-04-22 09:55:00|749.69|745.29|751.05|746.65|751.05|746.65|749.67|745.27|388
1713780000000|2024-04-22 10:00:00|751.04|746.64|752.15|747.75|752.15|747.75|750.68|746.28|517
1713780300000|2024-04-22 10:05:00|752.21|747.81|754.71|750.31|755.55|751.15|751.94|747.54|674
1713780600000|2024-04-22 10:10:00|754.8|750.4|754.08|749.68|755.46|751.06|753.65|749.25|679
1713780900000|2024-04-22 10:15:00|754.07|749.67|757.24|752.84|757.3|752.9|753.75|749.35|637
1713781200000|2024-04-22 10:20:00|757.25|752.85|758.35|753.95|758.35|753.95|755.82|751.42|686
1713781500000|2024-04-22 10:25:00|758.3|753.9|758.05|753.65|760.45|756.05|757.85|753.45|671
1713781800000|2024-04-22 10:30:00|758|753.6|753.4|749|758|753.6|753.15|748.75|331
1713782100000|2024-04-22 10:35:00|753.5|749.1|752.49|748.09|753.74|749.34|752|747.6|641
1713782400000|2024-04-22 10:40:00|752.81|748.41|753.15|748.75|753.37|748.97|752.05|747.65|556
1713782700000|2024-04-22 10:45:00|753.12|748.72|754.13|749.73|754.68|750.28|752.52|748.12|662
1713783000000|2024-04-22 10:50:00|754.17|749.77|752.91|748.51|754.17|749.77|752.62|748.22|568
1713783300000|2024-04-22 10:55:00|752.9|748.5|753.62|749.22|754.25|749.85|752.51|748.11|520
1713783600000|2024-04-22 11:00:00|753.72|749.32|752.12|747.72|753.76|749.36|751.65|747.25|705
1713783900000|2024-04-22 11:05:00|752.11|747.71|750.47|746.07|752.11|747.71|750.47|746.07|694
1713784200000|2024-04-22 11:10:00|750.62|746.22|750.93|746.53|751.48|747.08|749.59|745.19|693
1713784500000|2024-04-22 11:15:00|750.92|746.52|752.46|748.06|753.04|748.64|750.65|746.25|731
1713784800000|2024-04-22 11:20:00|752.45|748.05|751.61|747.21|752.97|748.57|751.48|747.08|714
1713785100000|2024-04-22 11:25:00|751.59|747.19|749.52|745.12|751.83|747.43|749.25|744.85|653
1713785400000|2024-04-22 11:30:00|749.53|745.13|749.4|745|750.08|745.68|749.02|744.62|538
1713785700000|2024-04-22 11:35:00|749.17|744.77|748.83|744.43|749.9|745.5|748.78|744.38|452
1713786000000|2024-04-22 11:40:00|748.97|744.57|748.53|744.13|749|744.6|746.85|742.45|613
1713786300000|2024-04-22 11:45:00|748.47|744.07|746.37|741.97|748.85|744.45|746|741.6|609
1713786600000|2024-04-22 11:50:00|746.32|741.92|744.4|740|747.41|743.01|743.75|739.35|733
1713786900000|2024-04-22 11:55:00|744.35|739.95|746.39|741.99|746.49|742.09|744.35|739.95|677
1713787200000|2024-04-22 12:00:00|746.38|741.98|747.5|743.1|747.55|743.15|745.22|740.82|653
1713787500000|2024-04-22 12:05:00|747.45|743.05|746.26|741.86|747.82|743.42|745.91|741.51|677
1713787800000|2024-04-22 12:10:00|746.27|741.87|744.33|739.93|746.66|742.26|744.25|739.85|671
1713788100000|2024-04-22 12:15:00|744.27|739.87|743.35|738.95|744.75|740.35|742.9|738.5|769
1713788400000|2024-04-22 12:20:00|743.39|738.99|744.85|740.45|745.25|740.85|742.68|738.28|643
1713788700000|2024-04-22 12:25:00|744.9|740.5|747.13|742.73|748.95|744.55|744.9|740.5|438
1713789000000|2024-04-22 12:30:00|747.11|742.71|746.31|741.91|747.22|742.82|745.38|740.98|766
1713789300000|2024-04-22 12:35:00|746.29|741.89|744.67|740.27|746.29|741.89|743.15|738.75|788
1713789600000|2024-04-22 12:40:00|744.6|740.2|745.53|741.13|745.73|741.33|744.15|739.75|660
1713789900000|2024-04-22 12:45:00|745.58|741.18|743.12|738.72|745.85|741.45|742.95|738.55|613
1713790200000|2024-04-22 12:50:00|743.15|738.75|744.58|740.18|744.58|740.18|742.75|738.35|585
1713790500000|2024-04-22 12:55:00|744.59|740.19|745.8|741.4|745.95|741.55|743.97|739.57|581
1713790800000|2024-04-22 13:00:00|745.75|741.35|746.24|741.84|746.76|742.36|745.54|741.14|626
1713791100000|2024-04-22 13:05:00|746.34|741.94|747|742.6|747.35|742.95|745.96|741.56|544
1713791400000|2024-04-22 13:10:00|747.03|742.63|746.04|741.64|747.05|742.65|745.25|740.85|639
1713791700000|2024-04-22 13:15:00|746|741.6|745.48|741.08|747.41|743.01|745.05|740.65|585
1713792000000|2024-04-22 13:20:00|745.45|741.05|744.09|739.69|745.6|741.2|743.85|739.45|621
1713792300000|2024-04-22 13:25:00|744.1|739.7|744.39|739.99|745.45|741.05|743.79|739.39|537
1713792600000|2024-04-22 13:30:00|744.43|740.03|740.33|735.93|745.15|740.75|739.45|735.05|883
1713792900000|2024-04-22 13:35:00|740.3|735.9|741.85|737.45|742.14|737.74|738.97|734.57|919
1713793200000|2024-04-22 13:40:00|741.89|737.49|742.25|737.85|742.77|738.37|740.67|736.27|924
1713793500000|2024-04-22 13:45:00|742.35|737.95|744.06|739.66|744.09|739.69|741.52|737.12|892
1713793800000|2024-04-22 13:50:00|744.05|739.65|744.29|739.89|744.75|740.35|742.6|738.2|709
1713794100000|2024-04-22 13:55:00|744.31|739.91|744.41|740.01|746.35|741.95|744.15|739.75|717
1713794400000|2024-04-22 14:00:00|744.38|739.98|743.52|739.12|745.95|741.55|743.25|738.85|863
1713794700000|2024-04-22 14:05:00|743.53|739.13|743.51|739.11|744.68|740.28|742.66|738.26|789
1713795000000|2024-04-22 14:10:00|743.48|739.08|745.68|741.28|745.68|741.28|743|738.6|788
1713795300000|2024-04-22 14:15:00|745.66|741.26|746.93|742.53|747.75|743.35|743.55|739.15|681
1713795600000|2024-04-22 14:20:00|746.98|742.58|744.81|740.41|747.55|743.15|743.93|739.53|911
1713795900000|2024-04-22 14:25:00|744.76|740.36|746.2|741.8|746.25|741.85|743.3|738.9|784
1713796200000|2024-04-22 14:30:00|746.3|741.9|747.54|743.14|750.3|745.9|745.71|741.31|802
1713796500000|2024-04-22 14:35:00|747.53|743.13|744.63|740.23|747.53|743.13|743.83|739.43|828
1713796800000|2024-04-22 14:40:00|744.59|740.19|745.95|741.55|748.15|743.75|744.55|740.15|624
1713797100000|2024-04-22 14:45:00|745.97|741.57|746|741.6|746.85|742.45|745.11|740.71|887
1713797400000|2024-04-22 14:50:00|745.98|741.58|746.16|741.76|746.55|742.15|744.94|740.54|770
1713797700000|2024-04-22 14:55:00|746.17|741.77|743.21|738.81|746.35|741.95|741.17|736.77|736
1713798000000|2024-04-22 15:00:00|742.98|738.58|738.64|734.24|743.37|738.97|738.05|733.65|887
1713798300000|2024-04-22 15:05:00|738.63|734.23|739.69|735.29|740.1|735.7|737.16|732.76|883
1713798600000|2024-04-22 15:10:00|739.45|735.05|739.14|734.74|740.44|736.04|737.84|733.44|839
1713798900000|2024-04-22 15:15:00|739.18|734.78|739.73|735.33|741.15|736.75|738.4|734|855
1713799200000|2024-04-22 15:20:00|739.45|735.05|742.72|738.32|742.8|738.4|739.23|734.83|849
1713799500000|2024-04-22 15:25:00|742.65|738.25|742.06|737.66|742.82|738.42|740.86|736.46|828
1713799800000|2024-04-22 15:30:00|741.94|737.54|743.35|738.95|743.35|738.95|741.75|737.35|734
1713800100000|2024-04-22 15:35:00|743.3|738.9|744.89|740.49|745.57|741.17|743.2|738.8|783
1713800400000|2024-04-22 15:40:00|744.92|740.52|746.63|742.23|748.05|743.65|744.85|740.45|799
1713800700000|2024-04-22 15:45:00|746.62|742.22|748.71|744.31|748.98|744.58|746.28|741.88|650
1713801000000|2024-04-22 15:50:00|748.7|744.3|747.15|742.75|749.08|744.68|746.18|741.78|825
1713801300000|2024-04-22 15:55:00|746.98|742.58|747.42|743.02|747.71|743.31|746.42|742.02|629
1713801600000|2024-04-22 16:00:00|747.41|743.01|747.43|743.03|748.05|743.65|745.5|741.1|774
1713801900000|2024-04-22 16:05:00|747.41|743.01|746.81|742.41|747.5|743.1|744.54|740.14|945
1713802200000|2024-04-22 16:10:00|746.82|742.42|748.18|743.78|750.37|745.97|746.75|742.35|727
1713802500000|2024-04-22 16:15:00|748.29|743.89|748|743.6|749.05|744.65|746.75|742.35|550
1713802800000|2024-04-22 16:20:00|748.1|743.7|745.91|741.51|749.25|744.85|745.25|740.85|733
1713803100000|2024-04-22 16:25:00|745.94|741.54|744.24|739.84|745.99|741.59|743.83|739.43|706
1713803400000|2024-04-22 16:30:00|744.15|739.75|742.45|738.05|744.24|739.84|741.04|736.64|690
1713803700000|2024-04-22 16:35:00|742.54|738.14|743.08|738.68|743.41|739.01|742.29|737.89|262
1713804000000|2024-04-22 16:40:00|743.01|738.61|744.23|739.83|744.25|739.85|740.7|736.3|755
1713804300000|2024-04-22 16:45:00|744.2|739.8|743.38|738.98|745.6|741.2|742.96|738.56|648
1713804600000|2024-04-22 16:50:00|743.42|739.02|742.53|738.13|744.11|739.71|742.22|737.82|726
1713804900000|2024-04-22 16:55:00|742.56|738.16|742.74|738.34|742.95|738.55|741.55|737.15|865
1713805200000|2024-04-22 17:00:00|742.68|738.28|744.85|740.45|745.38|740.98|742.63|738.23|664
1713805500000|2024-04-22 17:05:00|744.88|740.48|743.37|738.97|744.88|740.48|743.12|738.72|648
1713805800000|2024-04-22 17:10:00|743.35|738.95|743.42|739.02|743.54|739.14|742.16|737.76|738
1713806100000|2024-04-22 17:15:00|743.43|739.03|743.04|738.64|743.45|739.05|742.08|737.68|627
1713806400000|2024-04-22 17:20:00|743|738.6|742.08|737.68|743.22|738.82|741.62|737.22|522
1713806700000|2024-04-22 17:25:00|742.07|737.67|746.65|742.25|746.9|742.5|741.95|737.55|663
1713807000000|2024-04-22 17:30:00|746.69|742.29|746.62|742.22|749.02|744.62|745.74|741.34|826
1713807300000|2024-04-22 17:35:00|746.63|742.23|745.42|741.02|746.9|742.5|744.23|739.83|687
1713807600000|2024-04-22 17:40:00|745.3|740.9|746.85|742.45|747.7|743.3|744.35|739.95|735
1713807900000|2024-04-22 17:45:00|746.77|742.37|746.85|742.45|747.52|743.12|744.75|740.35|775
1713808200000|2024-04-22 17:50:00|747.04|742.64|748.27|743.87|749|744.6|746.35|741.95|676
1713808500000|2024-04-22 17:55:00|748.24|743.84|746.78|742.38|748.78|744.38|746.45|742.05|801
1713808800000|2024-04-22 18:00:00|746.76|742.36|744.96|740.56|746.79|742.39|744.75|740.35|774
1713809100000|2024-04-22 18:05:00|745.01|740.61|747|742.6|747.23|742.83|744.78|740.38|648
1713809400000|2024-04-22 18:10:00|747.07|742.67|747.86|743.46|747.93|743.53|746.69|742.29|362
1713809700000|2024-04-22 18:15:00|747.55|743.15|746.75|742.35|750.02|745.62|746.75|742.35|663
1713810000000|2024-04-22 18:20:00|747.05|742.65|748.12|743.72|749.05|744.65|746.75|742.35|618
1713810300000|2024-04-22 18:25:00|748.13|743.73|747.85|743.45|748.59|744.19|747.15|742.75|438
1713810600000|2024-04-22 18:30:00|747.75|743.35|749.71|745.31|749.78|745.38|747.6|743.2|115
1713810900000|2024-04-22 18:35:00|749.7|745.3|748.55|744.15|749.85|745.45|748.25|743.85|590
1713811200000|2024-04-22 18:40:00|748.54|744.14|749.54|745.14|750.25|745.85|747.85|743.45|646
1713811500000|2024-04-22 18:45:00|749.3|744.9|748.22|743.82|749.57|745.17|747.7|743.3|516
1713811800000|2024-04-22 18:50:00|748.27|743.87|748|743.6|748.6|744.2|746.5|742.1|645
1713812100000|2024-04-22 18:55:00|747.98|743.58|748|743.6|748.29|743.89|747.5|743.1|440
1713812400000|2024-04-22 19:00:00|748.16|743.76|747.68|743.28|748.35|743.95|747.25|742.85|740
1713812700000|2024-04-22 19:05:00|747.67|743.27|748.02|743.62|748.45|744.05|746.6|742.2|698
1713813000000|2024-04-22 19:10:00|748|743.6|747.58|743.18|748.43|744.03|747.35|742.95|824
1713813300000|2024-04-22 19:15:00|747.54|743.14|746.22|741.82|748.45|744.05|746.13|741.73|696
1713813600000|2024-04-22 19:20:00|746.18|741.78|745.07|740.67|746.21|741.81|744.43|740.03|737
1713813900000|2024-04-22 19:25:00|745.08|740.68|746.02|741.62|746.06|741.66|744.98|740.58|341
1713814200000|2024-04-22 19:30:00|745.96|741.56|746.29|741.89|747.21|742.81|745.69|741.29|639
1713814500000|2024-04-22 19:35:00|746.28|741.88|745.97|741.57|746.33|741.93|744.92|740.52|620
1713814800000|2024-04-22 19:40:00|746.02|741.62|747.65|743.25|747.79|743.39|746.02|741.62|364
1713815100000|2024-04-22 19:45:00|747.68|743.28|749.85|745.45|749.9|745.5|747.05|742.65|209
1713815400000|2024-04-22 19:50:00|749.7|745.3|750.75|746.35|750.75|746.35|748.85|744.45|208
1713815700000|2024-04-22 19:55:00|750.7|746.3|751.09|746.69|751.55|747.15|750.6|746.2|355
1713816000000|2024-04-22 20:00:00|751.05|746.65|749.29|744.89|751.06|746.66|749.05|744.65|603
1713816300000|2024-04-22 20:05:00|749.26|744.86|750.81|746.41|751.05|746.65|748.75|744.35|375
1713816600000|2024-04-22 20:10:00|750.82|746.42|751.5|747.1|751.95|747.55|750.81|746.41|401
1713816900000|2024-04-22 20:15:00|751.54|747.14|754.61|750.21|754.65|750.25|751.5|747.1|477
1713817200000|2024-04-22 20:20:00|754.63|750.23|752.25|747.85|755.55|751.15|752.23|747.83|397
1713817500000|2024-04-22 20:25:00|752.23|747.83|752.95|748.55|753.34|748.94|751.65|747.25|392
1713817800000|2024-04-22 20:30:00|753.04|748.64|752.17|747.77|753.15|748.75|751.06|746.66|463
1713818100000|2024-04-22 20:35:00|752.18|747.78|751.84|747.44|752.75|748.35|751.09|746.69|412
1713818400000|2024-04-22 20:40:00|751.8|747.4|751.65|747.25|752.2|747.8|751.15|746.75|312
1713818700000|2024-04-22 20:45:00|751.7|747.3|752.05|747.65|752.3|747.9|751.25|746.85|183
1713819000000|2024-04-22 20:50:00|752.09|747.69|752.63|748.23|753.95|749.55|751.8|747.4|308
1713819300000|2024-04-22 20:55:00|752.58|748.18|752.32|747.92|753.51|749.11|752.07|747.67|317
1713819600000|2024-04-22 21:00:00|752.34|747.94|752.93|748.53|753.37|748.97|752.08|747.68|421
1713819900000|2024-04-22 21:05:00|752.94|748.54|752.18|747.78|753.11|748.71|751.88|747.48|424
1713820200000|2024-04-22 21:10:00|752.16|747.76|753.83|749.43|754.15|749.75|752|747.6|325
1713820500000|2024-04-22 21:15:00|753.84|749.44|753.8|749.4|754.51|750.11|753.67|749.27|346
1713820800000|2024-04-22 21:20:00|753.82|749.42|754.08|749.68|754.67|750.27|753.8|749.4|212
1713821100000|2024-04-22 21:25:00|754.1|749.7|754.56|750.16|754.65|750.25|754.08|749.68|164
1713821400000|2024-04-22 21:30:00|754.57|750.17|754.89|750.49|754.98|750.58|754.07|749.67|246
1713821700000|2024-04-22 21:35:00|754.86|750.46|753.97|749.57|755.01|750.61|752.67|748.27|308
1713822000000|2024-04-22 21:40:00|753.93|749.53|754.65|750.25|754.97|750.57|753.83|749.43|197
1713822300000|2024-04-22 21:45:00|754.67|750.27|754.53|750.13|754.7|750.3|754.46|750.06|267
1713822600000|2024-04-22 21:50:00|754.52|750.12|754.52|750.12|754.69|750.29|754.19|749.79|274
1713822900000|2024-04-22 21:55:00|754.53|750.13|753.57|749.17|754.55|750.15|753.35|748.95|244
1713823200000|2024-04-22 22:00:00|753.71|749.31|754.45|750.05|754.55|750.15|753.35|748.95|390
1713823500000|2024-04-22 22:05:00|754.55|750.15|753.8|749.4|754.65|750.25|753.61|749.21|445
1713823800000|2024-04-22 22:10:00|753.83|749.43|754.63|750.23|754.65|750.25|753.77|749.37|321
1713824100000|2024-04-22 22:15:00|754.65|750.25|753.55|749.15|754.65|750.25|752.85|748.45|500
1713824400000|2024-04-22 22:20:00|753.56|749.16|753.4|749|753.64|749.24|752.57|748.17|447
1713824700000|2024-04-22 22:25:00|753.45|749.05|753.69|749.29|754.55|750.15|753.4|749|426
1713825000000|2024-04-22 22:30:00|753.72|749.32|755.25|750.85|755.35|750.95|753.45|749.05|141
1713825300000|2024-04-22 22:35:00|755.15|750.75|753.24|748.84|755.35|750.95|752.72|748.32|545
1713825600000|2024-04-22 22:40:00|753.25|748.85|752.76|748.36|753.75|749.35|752.35|747.95|702
1713825900000|2024-04-22 22:45:00|752.77|748.37|753.95|749.55|754.1|749.7|752.47|748.07|576
1713826200000|2024-04-22 22:50:00|754.05|749.65|756.31|751.91|756.53|752.13|753.75|749.35|689
1713826500000|2024-04-22 22:55:00|756.32|751.92|756.65|752.25|757.1|752.7|755.25|750.85|701
1713826800000|2024-04-22 23:00:00|756.7|752.3|755.42|751.02|757.3|752.9|754.55|750.15|800
1713827100000|2024-04-22 23:05:00|755.44|751.04|757.38|752.98|757.39|752.99|755.25|750.85|781
1713827400000|2024-04-22 23:10:00|757.42|753.02|757.03|752.63|758.65|754.25|755.99|751.59|689
1713827700000|2024-04-22 23:15:00|756.99|752.59|756.29|751.89|757.15|752.75|755.55|751.15|840
1713828000000|2024-04-22 23:20:00|756.3|751.9|753.6|749.2|756.6|752.2|753.55|749.15|683
1713828300000|2024-04-22 23:25:00|753.67|749.27|753.46|749.06|754.42|750.02|753.4|749|601
1713828600000|2024-04-22 23:30:00|753.61|749.21|751.55|747.15|754|749.6|751.5|747.1|670
1713828900000|2024-04-22 23:35:00|751.83|747.43|751.69|747.29|752.1|747.7|749.35|744.95|718
1713829200000|2024-04-22 23:40:00|751.55|747.15|750.47|746.07|752.15|747.75|750.39|745.99|759
1713829500000|2024-04-22 23:45:00|750.6|746.2|749.96|745.56|750.64|746.24|749.15|744.75|765
1713829800000|2024-04-22 23:50:00|749.91|745.51|750.26|745.86|750.75|746.35|749.23|744.83|543
1713830100000|2024-04-22 23:55:00|750.29|745.89|749.02|744.62|750.36|745.96|749.02|744.62|658
1713830400000|2024-04-23 00:00:00|749.05|744.65|750.13|745.73|750.2|745.8|748.19|743.79|708
1713830700000|2024-04-23 00:05:00|750.15|745.75|751.65|747.25|751.9|747.5|749.83|745.43|537
1713831000000|2024-04-23 00:10:00|751.8|747.4|751.08|746.68|752.55|748.15|750.94|746.54|754
1713831300000|2024-04-23 00:15:00|751.1|746.7|751.01|746.61|751.7|747.3|750.76|746.36|770
1713831600000|2024-04-23 00:20:00|751.05|746.65|751.13|746.73|752.1|747.7|750.15|745.75|762
1713831900000|2024-04-23 00:25:00|751.15|746.75|751.95|747.55|752.15|747.75|750.07|745.67|792
1713832200000|2024-04-23 00:30:00|751.85|747.45|754.65|750.25|754.65|750.25|751.85|747.45|733
1713832500000|2024-04-23 00:35:00|754.6|750.2|755.28|750.88|755.88|751.48|754.1|749.7|531
1713832800000|2024-04-23 00:40:00|755.16|750.76|752.91|748.51|755.73|751.33|752.45|748.05|640
1713833100000|2024-04-23 00:45:00|752.63|748.23|751.45|747.05|752.91|748.51|751.1|746.7|622
1713833400000|2024-04-23 00:50:00|751.71|747.31|752.11|747.71|752.62|748.22|751.15|746.75|631
1713833700000|2024-04-23 00:55:00|752.22|747.82|752.46|748.06|752.51|748.11|751.55|747.15|596
1713834000000|2024-04-23 01:00:00|752.45|748.05|752.56|748.16|753.09|748.69|751.85|747.45|638
1713834300000|2024-04-23 01:05:00|752.14|747.74|750.5|746.1|752.57|748.17|749.51|745.11|575
1713834600000|2024-04-23 01:10:00|750.58|746.18|752.36|747.96|752.75|748.35|750.05|745.65|661
1713834900000|2024-04-23 01:15:00|752.15|747.75|750.56|746.16|752.4|748|749.95|745.55|718
1713835200000|2024-04-23 01:20:00|750.5|746.1|750.41|746.01|751.57|747.17|749.85|745.45|811
1713835500000|2024-04-23 01:25:00|750.31|745.91|751.64|747.24|752.23|747.83|749.65|745.25|637
1713835800000|2024-04-23 01:30:00|751.62|747.22|751.29|746.89|751.84|747.44|750.15|745.75|776
1713836100000|2024-04-23 01:35:00|751.3|746.9|751.23|746.83|751.69|747.29|749.95|745.55|745
1713836400000|2024-04-23 01:40:00|751.05|746.65|750.99|746.59|751.27|746.87|749.94|745.54|607
1713836700000|2024-04-23 01:45:00|750.98|746.58|751.16|746.76|751.25|746.85|749.75|745.35|577
1713837000000|2024-04-23 01:50:00|751.15|746.75|750.36|745.96|751.85|747.45|749.85|745.45|605
1713837300000|2024-04-23 01:55:00|750.3|745.9|748.88|744.48|750.77|746.37|748.75|744.35|684
1713837600000|2024-04-23 02:00:00|748.91|744.51|748.36|743.96|750.07|745.67|747.95|743.55|579
1713837900000|2024-04-23 02:05:00|748.37|743.97|749.39|744.99|749.5|745.1|747.55|743.15|586
1713838200000|2024-04-23 02:10:00|749.41|745.01|750.65|746.25|750.65|746.25|749.22|744.82|335
1713838500000|2024-04-23 02:15:00|750.69|746.29|751.9|747.5|751.9|747.5|749.75|745.35|456
1713838800000|2024-04-23 02:20:00|751.95|747.55|750|745.6|751.95|747.55|749.95|745.55|108
1713839100000|2024-04-23 02:25:00|749.95|745.55|749.52|745.12|750.55|746.15|749.45|745.05|108
1713839400000|2024-04-23 02:30:00|749.41|745.01|749.79|745.39|750.01|745.61|748.75|744.35|655
1713839700000|2024-04-23 02:35:00|749.73|745.33|748.21|743.81|749.76|745.36|748|743.6|559
1713840000000|2024-04-23 02:40:00|748.16|743.76|748.69|744.29|748.69|744.29|747.35|742.95|345
1713840300000|2024-04-23 02:45:00|748.45|744.05|748.78|744.38|748.95|744.55|747.75|743.35|538
1713840600000|2024-04-23 02:50:00|748.66|744.26|746.72|742.32|748.78|744.38|746.25|741.85|418
1713840900000|2024-04-23 02:55:00|746.7|742.3|745.11|740.71|746.98|742.58|743.61|739.21|737
1713841200000|2024-04-23 03:00:00|745.12|740.72|746.31|741.91|746.87|742.47|744.58|740.18|651
1713841500000|2024-04-23 03:05:00|746.32|741.92|745.35|740.95|746.32|741.92|744.34|739.94|553
1713841800000|2024-04-23 03:10:00|745.4|741|746.23|741.83|746.45|742.05|745.12|740.72|318
1713842100000|2024-04-23 03:15:00|746.21|741.81|744.7|740.3|746.23|741.83|744.56|740.16|406
1713842400000|2024-04-23 03:20:00|744.73|740.33|744.37|739.97|744.8|740.4|743.58|739.18|535
1713842700000|2024-04-23 03:25:00|744.44|740.04|743.57|739.17|744.63|740.23|742.75|738.35|466
1713843000000|2024-04-23 03:30:00|743.54|739.14|741.14|736.74|743.57|739.17|739|734.6|565
1713843300000|2024-04-23 03:35:00|741.16|736.76|740.36|735.96|741.54|737.14|738.93|734.53|665
1713843600000|2024-04-23 03:40:00|740.33|735.93|740.95|736.55|741.35|736.95|739.93|735.53|553
1713843900000|2024-04-23 03:45:00|740.97|736.57|741.83|737.43|742.43|738.03|738.93|734.53|640
1713844200000|2024-04-23 03:50:00|741.82|737.42|740.72|736.32|741.82|737.42|739.45|735.05|556
1713844500000|2024-04-23 03:55:00|740.73|736.33|740.68|736.28|741.24|736.84|739.56|735.16|585
1713844800000|2024-04-23 04:00:00|740.61|736.21|743.29|738.89|744.26|739.86|740.54|736.14|634
1713845100000|2024-04-23 04:05:00|743.26|738.86|743.42|739.02|743.53|739.13|742.32|737.92|581
1713845400000|2024-04-23 04:10:00|743.4|739|743.34|738.94|743.76|739.36|742.45|738.05|552
1713845700000|2024-04-23 04:15:00|743.37|738.97|743.35|738.95|744.25|739.85|742.86|738.46|569
1713846000000|2024-04-23 04:20:00|743.36|738.96|743.24|738.84|743.84|739.44|742.75|738.35|499
1713846300000|2024-04-23 04:25:00|743.25|738.85|740.83|736.43|743.25|738.85|740.83|736.43|549
1713846600000|2024-04-23 04:30:00|740.86|736.46|743.1|738.7|743.15|738.75|740.45|736.05|698
1713846900000|2024-04-23 04:35:00|743.06|738.66|743.35|738.95|743.75|739.35|742.13|737.73|516
1713847200000|2024-04-23 04:40:00|743.62|739.22|742.14|737.74|743.65|739.25|742.05|737.65|603
1713847500000|2024-04-23 04:45:00|742.03|737.63|738.78|734.38|742.09|737.69|738.33|733.93|672
1713847800000|2024-04-23 04:50:00|738.83|734.43|738.58|734.18|739.42|735.02|737.15|732.75|768
1713848100000|2024-04-23 04:55:00|738.59|734.19|739.73|735.33|739.73|735.33|737.85|733.45|531
1713848400000|2024-04-23 05:00:00|739.65|735.25|741.26|736.86|741.26|736.86|739.35|734.95|137
1713848700000|2024-04-23 05:05:00|741.28|736.88|742.63|738.23|742.63|738.23|740.65|736.25|378
1713849000000|2024-04-23 05:10:00|742.59|738.19|741.49|737.09|742.63|738.23|741.08|736.68|530
1713849300000|2024-04-23 05:15:00|741.46|737.06|740.35|735.95|741.88|737.48|740.25|735.85|372
1713849600000|2024-04-23 05:20:00|740.3|735.9|741.33|736.93|741.35|736.95|739.85|735.45|178
1713849900000|2024-04-23 05:25:00|741.31|736.91|743.08|738.68|743.09|738.69|741.26|736.86|447
1713850200000|2024-04-23 05:30:00|743.13|738.73|745.67|741.27|746.55|742.15|743.13|738.73|448
1713850500000|2024-04-23 05:35:00|745.63|741.23|748|743.6|748|743.6|745.61|741.21|692
1713850800000|2024-04-23 05:40:00|747.95|743.55|748.85|744.45|748.85|744.45|747.55|743.15|250
1713851100000|2024-04-23 05:45:00|748.67|744.27|747.15|742.75|748.95|744.55|747.01|742.61|668
1713851400000|2024-04-23 05:50:00|747.14|742.74|748.56|744.16|748.68|744.28|746.6|742.2|549
1713851700000|2024-04-23 05:55:00|748.55|744.15|748.51|744.11|748.67|744.27|747.71|743.31|485
1713852000000|2024-04-23 06:00:00|748.54|744.14|749.75|745.35|749.83|745.43|747.49|743.09|469
1713852300000|2024-04-23 06:05:00|749.45|745.05|750.13|745.73|750.13|745.73|748.45|744.05|529
1713852600000|2024-04-23 06:10:00|750.15|745.75|749.35|744.95|750.15|745.75|748.85|744.45|501
1713852900000|2024-04-23 06:15:00|749.24|744.84|749.2|744.8|750.15|745.75|748.75|744.35|499
1713853200000|2024-04-23 06:20:00|749.25|744.85|749.25|744.85|750.15|745.75|749.05|744.65|521
1713853500000|2024-04-23 06:25:00|749.18|744.78|749.5|745.1|749.75|745.35|748.15|743.75|611
1713853800000|2024-04-23 06:30:00|749.51|745.11|746.16|741.76|749.79|745.39|746.01|741.61|689
1713854100000|2024-04-23 06:35:00|746.19|741.79|745.9|741.5|747.15|742.75|745.65|741.25|608
1713854400000|2024-04-23 06:40:00|745.95|741.55|745.33|740.93|745.96|741.56|744.61|740.21|607
1713854700000|2024-04-23 06:45:00|745.34|740.94|745.2|740.8|745.83|741.43|744.48|740.08|627
1713855000000|2024-04-23 06:50:00|745.21|740.81|741.17|736.77|745.6|741.2|740.85|736.45|708
1713855300000|2024-04-23 06:55:00|741.26|736.86|742.86|738.46|743.32|738.92|740.56|736.16|566
1713855600000|2024-04-23 07:00:00|742.79|738.39|743.8|739.4|744.35|739.95|742.31|737.91|652
1713855900000|2024-04-23 07:05:00|743.74|739.34|743.42|739.02|744.09|739.69|743.24|738.84|441
1713856200000|2024-04-23 07:10:00|743.39|738.99|740.83|736.43|743.42|739.02|740.83|736.43|758
1713856500000|2024-04-23 07:15:00|740.78|736.38|741|736.6|742.12|737.72|740.15|735.75|750
1713856800000|2024-04-23 07:20:00|740.92|736.52|741.18|736.78|741.77|737.37|740.75|736.35|693
1713857100000|2024-04-23 07:25:00|741.15|736.75|740.07|735.67|741.46|737.06|738.84|734.44|701
1713857400000|2024-04-23 07:30:00|740.05|735.65|735.92|731.52|740.84|736.44|735.69|731.29|833
1713857700000|2024-04-23 07:35:00|735.89|731.49|736.22|731.82|736.93|732.53|734.43|730.03|762
1713858000000|2024-04-23 07:40:00|736.14|731.74|736.91|732.51|737.05|732.65|735.75|731.35|652
1713858300000|2024-04-23 07:45:00|736.89|732.49|738.26|733.86|738.42|734.02|735.96|731.56|622
1713858600000|2024-04-23 07:50:00|738.39|733.99|738.3|733.9|738.75|734.35|737.65|733.25|573
1713858900000|2024-04-23 07:55:00|738.17|733.77|738.64|734.24|738.68|734.28|737.85|733.45|453
1713859200000|2024-04-23 08:00:00|738.68|734.28|739.05|734.65|739.65|735.25|738.25|733.85|568
1713859500000|2024-04-23 08:05:00|739.04|734.64|738.54|734.14|739.55|735.15|737.55|733.15|473
1713859800000|2024-04-23 08:10:00|738.36|733.96|736.46|732.06|738.67|734.27|736.24|731.84|599
1713860100000|2024-04-23 08:15:00|736.45|732.05|740.34|735.94|740.6|736.2|736.38|731.98|606
1713860400000|2024-04-23 08:20:00|740.29|735.89|743.43|739.03|743.43|739.03|740.24|735.84|430
1713860700000|2024-04-23 08:25:00|743.4|739|743.84|739.44|744.95|740.55|743.32|738.92|478
1713861000000|2024-04-23 08:30:00|743.87|739.47|742.17|737.77|743.87|739.47|741.26|736.86|336
1713861300000|2024-04-23 08:35:00|742.19|737.79|742.35|737.95|743.24|738.84|741.85|737.45|519
1713861600000|2024-04-23 08:40:00|742.45|738.05|743.45|739.05|743.5|739.1|742.2|737.8|95
1713861900000|2024-04-23 08:45:00|743.5|739.1|744.86|740.46|744.93|740.53|743.5|739.1|256
1713862200000|2024-04-23 08:50:00|744.85|740.45|745.84|741.44|746.35|741.95|744.68|740.28|619
1713862500000|2024-04-23 08:55:00|745.81|741.41|744.65|740.25|746.22|741.82|744.34|739.94|712
1713862800000|2024-04-23 09:00:00|744.64|740.24|743.51|739.11|745.43|741.03|743.1|738.7|612
1713863100000|2024-04-23 09:05:00|743.52|739.12|741.9|737.5|743.91|739.51|741.75|737.35|402
1713863400000|2024-04-23 09:10:00|741.95|737.55|743.1|738.7|743.2|738.8|741.8|737.4|255
1713863700000|2024-04-23 09:15:00|743.05|738.65|744.35|739.95|744.35|739.95|742.93|738.53|448
1713864000000|2024-04-23 09:20:00|744.3|739.9|743.87|739.47|744.3|739.9|743.65|739.25|324
1713864300000|2024-04-23 09:25:00|743.85|739.45|743.31|738.91|744.1|739.7|742.74|738.34|464
1713864600000|2024-04-23 09:30:00|743.35|738.95|741.56|737.16|743.56|739.16|741.53|737.13|623
1713864900000|2024-04-23 09:35:00|741.82|737.42|741.1|736.7|742.14|737.74|740.45|736.05|401
1713865200000|2024-04-23 09:40:00|741.09|736.69|741.5|737.1|741.59|737.19|740.45|736.05|383
1713865500000|2024-04-23 09:45:00|741.49|737.09|742.45|738.05|743.02|738.62|741.25|736.85|481
1713865800000|2024-04-23 09:50:00|742.44|738.04|742.49|738.09|742.95|738.55|741.75|737.35|370
1713866100000|2024-04-23 09:55:00|742.48|738.08|743.2|738.8|743.35|738.95|742.14|737.74|343
1713866400000|2024-04-23 10:00:00|743.15|738.75|745.3|740.9|745.65|741.25|743.1|738.7|522
1713866700000|2024-04-23 10:05:00|745.25|740.85|745.14|740.74|746.35|741.95|744.74|740.34|467
1713867000000|2024-04-23 10:10:00|745.15|740.75|744.3|739.9|745.79|741.39|744.15|739.75|586
1713867300000|2024-04-23 10:15:00|744.32|739.92|744.22|739.82|745.62|741.22|743.95|739.55|545
1713867600000|2024-04-23 10:20:00|744.21|739.81|745.13|740.73|746.11|741.71|743.75|739.35|624
1713867900000|2024-04-23 10:25:00|745.11|740.71|744.96|740.56|745.85|741.45|744.75|740.35|477
1713868200000|2024-04-23 10:30:00|744.93|740.53|746.05|741.65|746.33|741.93|744.52|740.12|356
1713868500000|2024-04-23 10:35:00|746.1|741.7|747.07|742.67|747.45|743.05|746.1|741.7|340
1713868800000|2024-04-23 10:40:00|747.09|742.69|745.64|741.24|747.13|742.73|744.97|740.57|594
1713869100000|2024-04-23 10:45:00|745.65|741.25|743.6|739.2|745.73|741.33|743.46|739.06|473
1713869400000|2024-04-23 10:50:00|743.57|739.17|743.64|739.24|743.94|739.54|742.82|738.42|585
1713869700000|2024-04-23 10:55:00|743.67|739.27|743.11|738.71|743.91|739.51|742.55|738.15|485
1713870000000|2024-04-23 11:00:00|743.08|738.68|741.03|736.63|743.25|738.85|740.2|735.8|578
1713870300000|2024-04-23 11:05:00|741.09|736.69|738.3|733.9|741.32|736.92|737.5|733.1|725
1713870600000|2024-04-23 11:10:00|738.26|733.86|739.21|734.81|739.77|735.37|738.05|733.65|687
1713870900000|2024-04-23 11:15:00|739.17|734.77|739.88|735.48|739.95|735.55|738.65|734.25|512
1713871200000|2024-04-23 11:20:00|739.95|735.55|739.74|735.34|740.15|735.75|739.37|734.97|462
1713871500000|2024-04-23 11:25:00|739.69|735.29|739.29|734.89|739.77|735.37|738.33|733.93|559
1713871800000|2024-04-23 11:30:00|739.31|734.91|738.79|734.39|739.36|734.96|737.39|732.99|568
1713872100000|2024-04-23 11:35:00|738.78|734.38|736.52|732.12|739.01|734.61|735.82|731.42|653
1713872400000|2024-04-23 11:40:00|736.51|732.11|737.57|733.17|738.02|733.62|736.21|731.81|612
1713872700000|2024-04-23 11:45:00|737.52|733.12|738.3|733.9|738.85|734.45|737.32|732.92|476
1713873000000|2024-04-23 11:50:00|738.35|733.95|739.21|734.81|739.25|734.85|738.09|733.69|323
1713873300000|2024-04-23 11:55:00|739.15|734.75|739.21|734.81|739.3|734.9|738.28|733.88|452
1713873600000|2024-04-23 12:00:00|738.95|734.55|740.8|736.4|740.85|736.45|738.17|733.77|604
1713873900000|2024-04-23 12:05:00|740.73|736.33|740.85|736.45|741.81|737.41|740.45|736.05|713
1713874200000|2024-04-23 12:10:00|740.9|736.5|739.3|734.9|741.45|737.05|738.25|733.85|225
1713874500000|2024-04-23 12:15:00|739.35|734.95|738.46|734.06|739.53|735.13|737.25|732.85|571
1713874800000|2024-04-23 12:20:00|738.49|734.09|741.29|736.89|742.05|737.65|738.3|733.9|669
1713875100000|2024-04-23 12:25:00|741.33|736.93|741.12|736.72|741.75|737.35|740.35|735.95|802
1713875400000|2024-04-23 12:30:00|741.13|736.73|740.09|735.69|741.52|737.12|739|734.6|757
1713875700000|2024-04-23 12:35:00|740.08|735.68|739.52|735.12|740.83|736.43|738.29|733.89|832
1713876000000|2024-04-23 12:40:00|739.5|735.1|738.02|733.62|739.75|735.35|737.64|733.24|783
1713876300000|2024-04-23 12:45:00|737.92|733.52|739.28|734.88|739.55|735.15|736.88|732.48|887
1713876600000|2024-04-23 12:50:00|739.33|734.93|740.02|735.62|741.21|736.81|739.01|734.61|525
1713876900000|2024-04-23 12:55:00|740.04|735.64|741.06|736.66|741.06|736.66|739.92|735.52|615
1713877200000|2024-04-23 13:00:00|741.02|736.62|740.48|736.08|741.95|737.55|740.14|735.74|640
1713877500000|2024-04-23 13:05:00|740.43|736.03|739.34|734.94|740.49|736.09|738.36|733.96|595
1713877800000|2024-04-23 13:10:00|739.39|734.99|737.29|732.89|739.55|735.15|737.01|732.61|516
1713878100000|2024-04-23 13:15:00|737.25|732.85|735.64|731.24|737.25|732.85|734.43|730.03|574
1713878400000|2024-04-23 13:20:00|735.62|731.22|736.57|732.17|736.96|732.56|735.32|730.92|557
1713878700000|2024-04-23 13:25:00|736.6|732.2|736.85|732.45|737.05|732.65|735.85|731.45|377
1713879000000|2024-04-23 13:30:00|736.91|732.51|737.67|733.27|738.74|734.34|735.93|731.53|683
1713879300000|2024-04-23 13:35:00|737.66|733.26|739.83|735.43|739.96|735.56|737.52|733.12|542
1713879600000|2024-04-23 13:40:00|739.82|735.42|741.39|736.99|742.13|737.73|739.35|734.95|674
1713879900000|2024-04-23 13:45:00|741.63|737.23|740.75|736.35|743.95|739.55|740.37|735.97|759
1713880200000|2024-04-23 13:50:00|740.74|736.34|742.48|738.08|743.02|738.62|739.08|734.68|836
1713880500000|2024-04-23 13:55:00|742.49|738.09|742.51|738.11|743.28|738.88|740.97|736.57|750
1713880800000|2024-04-23 14:00:00|742.54|738.14|742.18|737.78|743.33|738.93|741.3|736.9|791
1713881100000|2024-04-23 14:05:00|742.33|737.93|746.18|741.78|746.87|742.47|742.19|737.79|718
1713881400000|2024-04-23 14:10:00|746.14|741.74|746.93|742.53|748.5|744.1|744.96|740.56|768
1713881700000|2024-04-23 14:15:00|746.95|742.55|748.35|743.95|749.5|745.1|746.95|742.55|797
1713882000000|2024-04-23 14:20:00|748.25|743.85|749.03|744.63|750.07|745.67|748.25|743.85|718
1713882300000|2024-04-23 14:25:00|749|744.6|745.89|741.49|749.06|744.66|745.83|741.43|820
1713882600000|2024-04-23 14:30:00|745.91|741.51|749.51|745.11|749.75|745.35|745.81|741.41|857
1713882900000|2024-04-23 14:35:00|749.33|744.93|755.35|750.95|755.42|751.02|746.86|742.46|902
1713883200000|2024-04-23 14:40:00|755.3|750.9|751.47|747.07|756.55|752.15|751.1|746.7|874
1713883500000|2024-04-23 14:45:00|751.55|747.15|752.95|748.55|753.47|749.07|750.02|745.62|933
1713883800000|2024-04-23 14:50:00|752.96|748.56|756.4|752|756.5|752.1|752.96|748.56|823
1713884100000|2024-04-23 14:55:00|756.39|751.99|755.06|750.66|756.46|752.06|754.25|749.85|758
1713884400000|2024-04-23 15:00:00|755.09|750.69|754.37|749.97|755.72|751.32|752.64|748.24|808
1713884700000|2024-04-23 15:05:00|754.32|749.92|752.03|747.63|754.99|750.59|751.58|747.18|825
1713885000000|2024-04-23 15:10:00|752.11|747.71|751.43|747.03|752.58|748.18|750.11|745.71|795
1713885300000|2024-04-23 15:15:00|751.4|747|748.02|743.62|751.6|747.2|747.34|742.94|780
1713885600000|2024-04-23 15:20:00|748.04|743.64|750.41|746.01|750.75|746.35|747.55|743.15|727
1713885900000|2024-04-23 15:25:00|750.43|746.03|752.87|748.47|753.44|749.04|750.38|745.98|654
1713886200000|2024-04-23 15:30:00|752.81|748.41|750.14|745.74|753.06|748.66|749.29|744.89|793
1713886500000|2024-04-23 15:35:00|750.23|745.83|745.92|741.52|750.32|745.92|745.92|741.52|599
1713886800000|2024-04-23 15:40:00|745.91|741.51|744.9|740.5|746.61|742.21|744.47|740.07|570
1713887100000|2024-04-23 15:45:00|744.85|740.45|745.68|741.28|746.15|741.75|744.5|740.1|637
1713887400000|2024-04-23 15:50:00|745.59|741.19|745.5|741.1|746.23|741.83|745.45|741.05|457
1713887700000|2024-04-23 15:55:00|745.55|741.15|743.71|739.31|745.55|741.15|742.05|737.65|556
1713888000000|2024-04-23 16:00:00|743.79|739.39|744.2|739.8|745.1|740.7|741.12|736.72|750
1713888300000|2024-04-23 16:05:00|744.19|739.79|744.37|739.97|746.15|741.75|743.77|739.37|559
1713888600000|2024-04-23 16:10:00|744.36|739.96|744.29|739.89|744.7|740.3|743.07|738.67|711
1713888900000|2024-04-23 16:15:00|744.39|739.99|744.4|740|745.15|740.75|743.49|739.09|701
1713889200000|2024-04-23 16:20:00|744.44|740.04|741.9|737.5|744.7|740.3|741.25|736.85|607
1713889500000|2024-04-23 16:25:00|741.91|737.51|743.65|739.25|743.85|739.45|741.75|737.35|601
1713889800000|2024-04-23 16:30:00|743.64|739.24|743.5|739.1|743.93|739.53|742.2|737.8|583
1713890100000|2024-04-23 16:35:00|743.45|739.05|743.55|739.15|743.65|739.25|742.5|738.1|205
1713890400000|2024-04-23 16:40:00|743.5|739.1|742.4|738|743.8|739.4|742.2|737.8|306
1713890700000|2024-04-23 16:45:00|742.35|737.95|742.95|738.55|743.7|739.3|742.03|737.63|548
1713891000000|2024-04-23 16:50:00|742.9|738.5|742.7|738.3|743.2|738.8|742.16|737.76|173
1713891300000|2024-04-23 16:55:00|742.75|738.35|742.04|737.64|742.89|738.49|741.16|736.76|443
1713891600000|2024-04-23 17:00:00|742|737.6|742.08|737.68|743.15|738.75|741.01|736.61|484
1713891900000|2024-04-23 17:05:00|742.07|737.67|743.13|738.73|743.95|739.55|741.34|736.94|496
1713892200000|2024-04-23 17:10:00|743.11|738.71|741.65|737.25|743.95|739.55|741.65|737.25|361
1713892500000|2024-04-23 17:15:00|741.63|737.23|741.95|737.55|742.1|737.7|739.45|735.05|455
1713892800000|2024-04-23 17:20:00|741.96|737.56|742.95|738.55|743.3|738.9|741.17|736.77|531
1713893100000|2024-04-23 17:25:00|743.05|738.65|741.95|737.55|743.3|738.9|741.95|737.55|366
1713893400000|2024-04-23 17:30:00|741.93|737.53|742.23|737.83|743.05|738.65|741.01|736.61|390
1713893700000|2024-04-23 17:35:00|742.4|738|742.04|737.64|742.83|738.43|741.55|737.15|452
1713894000000|2024-04-23 17:40:00|741.81|737.41|742.6|738.2|743.65|739.25|741.81|737.41|560
1713894300000|2024-04-23 17:45:00|742.75|738.35|743.14|738.74|744.78|740.38|742.55|738.15|548
1713894600000|2024-04-23 17:50:00|743.09|738.69|741.56|737.16|743.16|738.76|741.1|736.7|519
1713894900000|2024-04-23 17:55:00|741.85|737.45|741.72|737.32|741.93|737.53|741.15|736.75|422
1713895200000|2024-04-23 18:00:00|741.85|737.45|741.05|736.65|742.15|737.75|740.87|736.47|443
1713895500000|2024-04-23 18:05:00|741.03|736.63|740.55|736.15|741.13|736.73|740.05|735.65|600
1713895800000|2024-04-23 18:10:00|740.47|736.07|740.38|735.98|740.47|736.07|738.95|734.55|612
1713896100000|2024-04-23 18:15:00|740.46|736.06|740.86|736.46|741.27|736.87|739.45|735.05|648
1713896400000|2024-04-23 18:20:00|740.85|736.45|742.15|737.75|742.15|737.75|740.75|736.35|426
1713896700000|2024-04-23 18:25:00|742.1|737.7|742.2|737.8|742.45|738.05|741.65|737.25|297
1713897000000|2024-04-23 18:30:00|742.25|737.85|741.18|736.78|742.3|737.9|740.85|736.45|369
1713897300000|2024-04-23 18:35:00|741.11|736.71|738.13|733.73|741.41|737.01|737.87|733.47|416
1713897600000|2024-04-23 18:40:00|738.12|733.72|737.49|733.09|738.13|733.73|736.05|731.65|395
1713897900000|2024-04-23 18:45:00|737.35|732.95|738.34|733.94|739.15|734.75|736.66|732.26|521
1713898200000|2024-04-23 18:50:00|738.39|733.99|739.2|734.8|739.25|734.85|737.32|732.92|336
1713898500000|2024-04-23 18:55:00|739.23|734.83|739.57|735.17|739.9|735.5|739.2|734.8|293
1713898800000|2024-04-23 19:00:00|739.49|735.09|739.12|734.72|739.95|735.55|737.87|733.47|463
1713899100000|2024-04-23 19:05:00|739.01|734.61|739.43|735.03|739.55|735.15|738.32|733.92|466
1713899400000|2024-04-23 19:10:00|739.4|735|739.05|734.65|739.75|735.35|738.75|734.35|350
1713899700000|2024-04-23 19:15:00|739.1|734.7|737.86|733.46|739.11|734.71|736.96|732.56|495
1713900000000|2024-04-23 19:20:00|737.88|733.48|738.8|734.4|738.95|734.55|737.75|733.35|491
1713900300000|2024-04-23 19:25:00|738.85|734.45|738.67|734.27|738.95|734.55|738.05|733.65|322
1713900600000|2024-04-23 19:30:00|738.64|734.24|739.13|734.73|739.3|734.9|737.2|732.8|511
1713900900000|2024-04-23 19:35:00|739.11|734.71|740.83|736.43|740.85|736.45|738.42|734.02|456
1713901200000|2024-04-23 19:40:00|740.8|736.4|740.8|736.4|740.95|736.55|739.86|735.46|333
1713901500000|2024-04-23 19:45:00|740.89|736.49|739.25|734.85|740.89|736.49|738.87|734.47|446
1713901800000|2024-04-23 19:50:00|739.21|734.81|740.52|736.12|740.85|736.45|738.95|734.55|316
1713902100000|2024-04-23 19:55:00|740.53|736.13|740.7|736.3|741.25|736.85|740.15|735.75|436
1713902400000|2024-04-23 20:00:00|740.79|736.39|740.62|736.22|741.55|737.15|739.75|735.35|495
1713902700000|2024-04-23 20:05:00|740.65|736.25|739|734.6|740.76|736.36|737|732.6|711
1713903000000|2024-04-23 20:10:00|739.05|734.65|737.72|733.32|739.95|735.55|737.4|733|510
1713903300000|2024-04-23 20:15:00|737.71|733.31|735.36|730.96|738|733.6|735.25|730.85|640
1713903600000|2024-04-23 20:20:00|735.38|730.98|734.9|730.5|735.5|731.1|732.9|728.5|740
1713903900000|2024-04-23 20:25:00|734.95|730.55|736.5|732.1|737.55|733.15|734.9|730.5|433
1713904200000|2024-04-23 20:30:00|736.45|732.05|738|733.6|738.5|734.1|735.05|730.65|603
1713904500000|2024-04-23 20:35:00|737.95|733.55|738.1|733.7|738.55|734.15|736.95|732.55|477
1713904800000|2024-04-23 20:40:00|738.15|733.75|737.3|732.9|738.35|733.95|737.05|732.65|486
1713905100000|2024-04-23 20:45:00|737.4|733|736.28|731.88|737.4|733|735.75|731.35|546
1713905400000|2024-04-23 20:50:00|736.3|731.9|735.95|731.55|736.3|731.9|735|730.6|368
1713905700000|2024-04-23 20:55:00|735.85|731.45|736.35|731.95|736.55|732.15|734.85|730.45|406
1713906000000|2024-04-23 21:00:00|736.34|731.94|735.27|730.87|736.34|731.94|734.95|730.55|350
1713906300000|2024-04-23 21:05:00|735.24|730.84|734.14|729.74|736.33|731.93|733.98|729.58|394
1713906600000|2024-04-23 21:10:00|734.17|729.77|733.47|729.07|734.17|729.77|732.8|728.4|354
1713906900000|2024-04-23 21:15:00|733.48|729.08|734.17|729.77|734.5|730.1|731.87|727.47|390
1713907200000|2024-04-23 21:20:00|734.16|729.76|733.06|728.66|734.18|729.78|732.94|728.54|193
1713907500000|2024-04-23 21:25:00|733.04|728.64|733.77|729.37|733.9|729.5|732.98|728.58|189
1713907800000|2024-04-23 21:30:00|733.73|729.33|733|728.6|734.23|729.83|732.95|728.55|180
1713908100000|2024-04-23 21:35:00|733.03|728.63|732.23|727.83|733.25|728.85|731.68|727.28|251
1713908400000|2024-04-23 21:40:00|732.28|727.88|731.26|726.86|732.51|728.11|730.55|726.15|370
1713908700000|2024-04-23 21:45:00|731.24|726.84|726.39|721.99|731.77|727.37|725.58|721.18|354
1713909000000|2024-04-23 21:50:00|726.45|722.05|726.09|721.69|726.45|722.05|726.07|721.67|187
1713909300000|2024-04-23 21:55:00|726.07|721.67|727.35|722.95|727.35|722.95|726.05|721.65|181
1713909600000|2024-04-23 22:00:00|727.45|723.05|728.55|724.15|728.55|724.15|725.7|721.3|496
1713909900000|2024-04-23 22:05:00|728.45|724.05|728.5|724.1|729.2|724.8|727.8|723.4|457
1713910200000|2024-04-23 22:10:00|728.45|724.05|729.55|725.15|729.95|725.55|728.45|724.05|316
1713910500000|2024-04-23 22:15:00|729.6|725.2|729.35|724.95|729.76|725.36|728.75|724.35|336
1713910800000|2024-04-23 22:20:00|729.45|725.05|728.15|723.75|729.55|725.15|728.12|723.72|264
1713911100000|2024-04-23 22:25:00|728.14|723.74|729|724.6|729.05|724.65|727.8|723.4|330
1713911400000|2024-04-23 22:30:00|729.05|724.65|729.45|725.05|730.95|726.55|729.05|724.65|284
1713911700000|2024-04-23 22:35:00|729.43|725.03|728.93|724.53|729.45|725.05|728.23|723.83|315
1713912000000|2024-04-23 22:40:00|728.95|724.55|729.1|724.7|729.55|725.15|728.35|723.95|378
1713912300000|2024-04-23 22:45:00|729.25|724.85|727.75|723.35|729.25|724.85|727.55|723.15|391
1713912600000|2024-04-23 22:50:00|727.7|723.3|724.98|720.58|727.7|723.3|724.94|720.54|379
1713912900000|2024-04-23 22:55:00|725.08|720.68|726.28|721.88|726.85|722.45|725.05|720.65|216
1713913200000|2024-04-23 23:00:00|726.27|721.87|723.96|719.56|726.55|722.15|723.42|719.02|407
1713913500000|2024-04-23 23:05:00|723.95|719.55|725.3|720.9|726.21|721.81|722.85|718.45|583
1713913800000|2024-04-23 23:10:00|725.35|720.95|724.55|720.15|726.25|721.85|723.94|719.54|459
1713914100000|2024-04-23 23:15:00|724.53|720.13|725.83|721.43|726.25|721.85|724.16|719.76|560
1713914400000|2024-04-23 23:20:00|725.76|721.36|726.23|721.83|726.65|722.25|724.97|720.57|542
1713914700000|2024-04-23 23:25:00|726.24|721.84|725.8|721.4|726.43|722.03|725.39|720.99|428
1713915000000|2024-04-23 23:30:00|725.84|721.44|725.85|721.45|726.65|722.25|725.66|721.26|323
1713915300000|2024-04-23 23:35:00|725.91|721.51|727.3|722.9|727.35|722.95|725.9|721.5|134
1713915600000|2024-04-23 23:40:00|727.35|722.95|726.95|722.55|727.55|723.15|726.65|722.25|398
1713915900000|2024-04-23 23:45:00|726.9|722.5|726.25|721.85|727.1|722.7|726.25|721.85|322
1713916200000|2024-04-23 23:50:00|726.3|721.9|726.55|722.15|726.85|722.45|726.15|721.75|299
1713916500000|2024-04-23 23:55:00|726.5|722.1|726.55|722.15|727|722.6|726.4|722|274
1713916800000|2024-04-24 00:00:00|726.4|722|728.4|724|728.55|724.15|726.05|721.65|511
1713917100000|2024-04-24 00:05:00|728.35|723.95|728.35|723.95|729.55|725.15|728.05|723.65|412
1713917400000|2024-04-24 00:10:00|728.4|724|727.85|723.45|728.7|724.3|727.5|723.1|518
1713917700000|2024-04-24 00:15:00|727.8|723.4|723.71|719.31|727.81|723.41|723.7|719.3|494
1713918000000|2024-04-24 00:20:00|723.74|719.34|724.35|719.95|725.55|721.15|723.73|719.33|556
1713918300000|2024-04-24 00:25:00|724.34|719.94|725.9|721.5|726.1|721.7|724.14|719.74|521
1713918600000|2024-04-24 00:30:00|725.85|721.45|727.45|723.05|727.95|723.55|724.74|720.34|634
1713918900000|2024-04-24 00:35:00|727.65|723.25|729.62|725.22|730.3|725.9|727.15|722.75|677
1713919200000|2024-04-24 00:40:00|729.65|725.25|728.25|723.85|729.65|725.25|727.79|723.39|515
1713919500000|2024-04-24 00:45:00|728.2|723.8|729.75|725.35|730.05|725.65|728.2|723.8|449
1713919800000|2024-04-24 00:50:00|729.7|725.3|729.13|724.73|730.15|725.75|728.17|723.77|630
1713920100000|2024-04-24 00:55:00|729.14|724.74|729.85|725.45|729.95|725.55|728.64|724.24|470
1713920400000|2024-04-24 01:00:00|729.9|725.5|732.11|727.71|732.15|727.75|729.19|724.79|453
1713920700000|2024-04-24 01:05:00|732.05|727.65|731.04|726.64|732.45|728.05|730.66|726.26|402
1713921000000|2024-04-24 01:10:00|731.05|726.65|730.45|726.05|733.3|728.9|729.95|725.55|475
1713921300000|2024-04-24 01:15:00|730.42|726.02|730.81|726.41|731.5|727.1|729.67|725.27|313
1713921600000|2024-04-24 01:20:00|730.8|726.4|731.6|727.2|732.1|727.7|730.22|725.82|383
1713921900000|2024-04-24 01:25:00|731.65|727.25|733.07|728.67|733.09|728.69|731.01|726.61|407
1713922200000|2024-04-24 01:30:00|733.14|728.74|732.53|728.13|733.5|729.1|730.75|726.35|577
1713922500000|2024-04-24 01:35:00|732.55|728.15|732.55|728.15|733.5|729.1|730.85|726.45|666
1713922800000|2024-04-24 01:40:00|732.5|728.1|733.1|728.7|733.35|728.95|731.95|727.55|653
1713923100000|2024-04-24 01:45:00|733.15|728.75|732.95|728.55|733.55|729.15|731.75|727.35|713
1713923400000|2024-04-24 01:50:00|732.9|728.5|731.81|727.41|732.9|728.5|731.44|727.04|390
1713923700000|2024-04-24 01:55:00|731.75|727.35|731.71|727.31|732.3|727.9|731.14|726.74|350
1713924000000|2024-04-24 02:00:00|731.7|727.3|731.39|726.99|732.65|728.25|730.75|726.35|474
1713924300000|2024-04-24 02:05:00|731.36|726.96|732.05|727.65|732.3|727.9|730.35|725.95|444
1713924600000|2024-04-24 02:10:00|732|727.6|732.25|727.85|732.6|728.2|731.15|726.75|366
1713924900000|2024-04-24 02:15:00|732.22|727.82|731.19|726.79|732.29|727.89|730.86|726.46|398
1713925200000|2024-04-24 02:20:00|731.21|726.81|729.04|724.64|731.44|727.04|728.88|724.48|477
1713925500000|2024-04-24 02:25:00|729.01|724.61|728.18|723.78|729.8|725.4|727.9|723.5|404
1713925800000|2024-04-24 02:30:00|728.2|723.8|727.45|723.05|728.25|723.85|724.3|719.9|615
1713926100000|2024-04-24 02:35:00|727.44|723.04|728.65|724.25|729.25|724.85|727.31|722.91|410
1713926400000|2024-04-24 02:40:00|728.7|724.3|729.8|725.4|730.15|725.75|728.65|724.25|490
1713926700000|2024-04-24 02:45:00|729.7|725.3|729.15|724.75|729.96|725.56|728.35|723.95|549
1713927000000|2024-04-24 02:50:00|729.14|724.74|728.75|724.35|729.4|725|728.1|723.7|362
1713927300000|2024-04-24 02:55:00|728.7|724.3|728.6|724.2|729.05|724.65|728.2|723.8|405
1713927600000|2024-04-24 03:00:00|728.55|724.15|730.3|725.9|730.45|726.05|727.85|723.45|463
1713927900000|2024-04-24 03:05:00|730.35|725.95|730.25|725.85|730.7|726.3|728.9|724.5|534
1713928200000|2024-04-24 03:10:00|730.3|725.9|730.45|726.05|730.45|726.05|729.35|724.95|383
1713928500000|2024-04-24 03:15:00|730.4|726|729.45|725.05|730.95|726.55|728.9|724.5|505
1713928800000|2024-04-24 03:20:00|729.4|725|729.22|724.82|730.05|725.65|728.65|724.25|286
1713929100000|2024-04-24 03:25:00|729.2|724.8|730.6|726.2|730.95|726.55|729.05|724.65|134
1713929400000|2024-04-24 03:30:00|730.59|726.19|732|727.6|732|727.6|730.05|725.65|389
1713929700000|2024-04-24 03:35:00|731.85|727.45|732.15|727.75|732.35|727.95|731.05|726.65|439
1713930000000|2024-04-24 03:40:00|732.25|727.85|731.9|727.5|732.75|728.35|731.65|727.25|341
1713930300000|2024-04-24 03:45:00|731.88|727.48|732.75|728.35|732.95|728.55|731.84|727.44|461
1713930600000|2024-04-24 03:50:00|732.7|728.3|731.7|727.3|732.95|728.55|731.65|727.25|327
1713930900000|2024-04-24 03:55:00|731.55|727.15|731.3|726.9|731.65|727.25|731.18|726.78|67
1713931200000|2024-04-24 04:00:00|731.14|726.74|732.05|727.65|732.05|727.65|730.25|725.85|206
1713931500000|2024-04-24 04:05:00|732.15|727.75|732|727.6|732.35|727.95|730.95|726.55|471
1713931800000|2024-04-24 04:10:00|731.9|727.5|732.7|728.3|733.15|728.75|731.65|727.25|387
1713932100000|2024-04-24 04:15:00|732.75|728.35|732.1|727.7|733.05|728.65|731.99|727.59|438
1713932400000|2024-04-24 04:20:00|732.05|727.65|733.76|729.36|733.85|729.45|731.79|727.39|426
1713932700000|2024-04-24 04:25:00|733.73|729.33|733.45|729.05|734.25|729.85|733.14|728.74|426
1713933000000|2024-04-24 04:30:00|733.65|729.25|732.95|728.55|734.15|729.75|731.85|727.45|591
1713933300000|2024-04-24 04:35:00|732.85|728.45|734.25|729.85|734.25|729.85|732.66|728.26|396
1713933600000|2024-04-24 04:40:00|734.3|729.9|736.15|731.75|736.35|731.95|734.08|729.68|314
1713933900000|2024-04-24 04:45:00|736.3|731.9|739.5|735.1|741.05|736.65|736.15|731.75|602
1713934200000|2024-04-24 04:50:00|739.45|735.05|742.3|737.9|743.55|739.15|739.04|734.64|716
1713934500000|2024-04-24 04:55:00|742.35|737.95|743.85|739.45|744.53|740.13|742.29|737.89|772
1713934800000|2024-04-24 05:00:00|743.95|739.55|747.05|742.65|747.5|743.1|743.65|739.25|785
1713935100000|2024-04-24 05:05:00|746.9|742.5|745.2|740.8|747.55|743.15|745.14|740.74|793
1713935400000|2024-04-24 05:10:00|745.15|740.75|744.25|739.85|745.35|740.95|743.55|739.15|718
1713935700000|2024-04-24 05:15:00|744.23|739.83|741.8|737.4|744.35|739.95|739.7|735.3|745
1713936000000|2024-04-24 05:20:00|741.81|737.41|741.55|737.15|742.65|738.25|741.28|736.88|401
1713936300000|2024-04-24 05:25:00|741.5|737.1|740.77|736.37|742.15|737.75|740.75|736.35|148
1713936600000|2024-04-24 05:30:00|740.75|736.35|739.95|735.55|741.8|737.4|739.25|734.85|619
1713936900000|2024-04-24 05:35:00|739.9|735.5|743.4|739|743.65|739.25|739.4|735|685
1713937200000|2024-04-24 05:40:00|743.35|738.95|743.35|738.95|743.7|739.3|742.26|737.86|552
1713937500000|2024-04-24 05:45:00|743.4|739|741|736.6|743.6|739.2|740.7|736.3|571
1713937800000|2024-04-24 05:50:00|740.95|736.55|743.16|738.76|743.87|739.47|740.95|736.55|459
1713938100000|2024-04-24 05:55:00|743.13|738.73|741.75|737.35|744.55|740.15|741.62|737.22|356
1713938400000|2024-04-24 06:00:00|741.85|737.45|740.1|735.7|742.05|737.65|740|735.6|431
1713938700000|2024-04-24 06:05:00|740.06|735.66|739.46|735.06|740.2|735.8|739.07|734.67|338
1713939000000|2024-04-24 06:10:00|739.48|735.08|739.2|734.8|739.63|735.23|739|734.6|327
1713939300000|2024-04-24 06:15:00|739.25|734.85|739.51|735.11|740.95|736.55|739.2|734.8|428
1713939600000|2024-04-24 06:20:00|739.65|735.25|739.63|735.23|740.05|735.65|738.7|734.3|400
1713939900000|2024-04-24 06:25:00|739.65|735.25|740.25|735.85|740.35|735.95|738.85|734.45|357
1713940200000|2024-04-24 06:30:00|740.23|735.83|739.9|735.5|740.7|736.3|739.05|734.65|403
1713940500000|2024-04-24 06:35:00|739.95|735.55|743.9|739.5|744.15|739.75|739.8|735.4|564
1713940800000|2024-04-24 06:40:00|743.85|739.45|746.31|741.91|746.55|742.15|743.75|739.35|382
1713941100000|2024-04-24 06:45:00|746.35|741.95|747.38|742.98|748.15|743.75|744.82|740.42|692
1713941400000|2024-04-24 06:50:00|747.39|742.99|746.05|741.65|747.75|743.35|745.94|741.54|476
1713941700000|2024-04-24 06:55:00|746.1|741.7|745|740.6|746.3|741.9|744.9|740.5|265
1713942000000|2024-04-24 07:00:00|745.05|740.65|743.35|738.95|745.55|741.15|743.05|738.65|298
1713942300000|2024-04-24 07:05:00|743.45|739.05|745.35|740.95|745.95|741.55|743.25|738.85|621
1713942600000|2024-04-24 07:10:00|745.4|741|746.08|741.68|746.15|741.75|745.2|740.8|523
1713942900000|2024-04-24 07:15:00|746.05|741.65|747.15|742.75|747.15|742.75|745.35|740.95|565
1713943200000|2024-04-24 07:20:00|747.25|742.85|747.35|742.95|747.35|742.95|745.67|741.27|532
1713943500000|2024-04-24 07:25:00|747.45|743.05|746.75|742.35|747.45|743.05|746.65|742.25|391
1713943800000|2024-04-24 07:30:00|746.7|742.3|746.5|742.1|746.85|742.45|744.85|740.45|472
1713944100000|2024-04-24 07:35:00|746.55|742.15|747.05|742.65|747.45|743.05|746.1|741.7|337
1713944400000|2024-04-24 07:40:00|747|742.6|744.17|739.77|747.15|742.75|744.05|739.65|55
1713944700000|2024-04-24 07:45:00|744.1|739.7|743.6|739.2|744.78|740.38|742.86|738.46|187
1713945000000|2024-04-24 07:50:00|743.55|739.15|744.65|740.25|745.25|740.85|743.44|739.04|151
1713945300000|2024-04-24 07:55:00|744.62|740.22|744.55|740.15|744.86|740.46|743.94|739.54|244
1713945600000|2024-04-24 08:00:00|744.5|740.1|746.6|742.2|746.6|742.2|743.75|739.35|497
1713945900000|2024-04-24 08:05:00|746.65|742.25|747.25|742.85|747.55|743.15|745.85|741.45|475
1713946200000|2024-04-24 08:10:00|747.3|742.9|747.24|742.84|747.75|743.35|746.24|741.84|339
1713946500000|2024-04-24 08:15:00|747.25|742.85|747.1|742.7|747.55|743.15|745.07|740.67|417
1713946800000|2024-04-24 08:20:00|747.15|742.75|747.35|742.95|748.15|743.75|745.8|741.4|465
1713947100000|2024-04-24 08:25:00|747.32|742.92|748.69|744.29|749.45|745.05|747.15|742.75|491
1713947400000|2024-04-24 08:30:00|748.74|744.34|749.24|744.84|750.35|745.95|748.52|744.12|544
1713947700000|2024-04-24 08:35:00|749.25|744.85|749.2|744.8|749.35|744.95|748.07|743.67|666
1713948000000|2024-04-24 08:40:00|749.19|744.79|748.55|744.15|749.2|744.8|748.05|743.65|599
1713948300000|2024-04-24 08:45:00|748.5|744.1|748.49|744.09|749.55|745.15|747.75|743.35|703
1713948600000|2024-04-24 08:50:00|748.45|744.05|748.34|743.94|749.45|745.05|747.65|743.25|700
1713948900000|2024-04-24 08:55:00|748.28|743.88|750.05|745.65|750.1|745.7|748.05|743.65|461
1713949200000|2024-04-24 09:00:00|750.08|745.68|748.55|744.15|750.6|746.2|746.65|742.25|745
1713949500000|2024-04-24 09:05:00|748.53|744.13|749.68|745.28|750.44|746.04|747.65|743.25|764
1713949800000|2024-04-24 09:10:00|749.59|745.19|748.69|744.29|749.64|745.24|748.1|743.7|299
1713950100000|2024-04-24 09:15:00|749.18|744.78|747.85|743.45|749.36|744.96|746.75|742.35|343
1713950400000|2024-04-24 09:20:00|747.95|743.55|750.18|745.78|750.6|746.2|747.8|743.4|313
1713950700000|2024-04-24 09:25:00|750.34|745.94|749.8|745.4|750.53|746.13|749.35|744.95|456
1713951000000|2024-04-24 09:30:00|749.85|745.45|746.72|742.32|750.37|745.97|746.45|742.05|677
1713951300000|2024-04-24 09:35:00|746.79|742.39|745.34|740.94|746.83|742.43|744.75|740.35|610
1713951600000|2024-04-24 09:40:00|745.49|741.09|744.55|740.15|745.55|741.15|744.25|739.85|604
1713951900000|2024-04-24 09:45:00|744.53|740.13|746.45|742.05|746.45|742.05|744.21|739.81|400
1713952200000|2024-04-24 09:50:00|746.65|742.25|747.45|743.05|747.45|743.05|745.51|741.11|412
1713952500000|2024-04-24 09:55:00|747.5|743.1|748.22|743.82|748.65|744.25|747.34|742.94|345
1713952800000|2024-04-24 10:00:00|748.2|743.8|751.5|747.1|751.51|747.11|747.46|743.06|448
1713953100000|2024-04-24 10:05:00|751.35|746.95|746.1|741.7|752.25|747.85|745.55|741.15|719
1713953400000|2024-04-24 10:10:00|746.05|741.65|745.12|740.72|746.35|741.95|744.88|740.48|676
1713953700000|2024-04-24 10:15:00|745.05|740.65|747.01|742.61|748.15|743.75|745.05|740.65|537
1713954000000|2024-04-24 10:20:00|746.92|742.52|747.1|742.7|747.65|743.25|746.3|741.9|446
1713954300000|2024-04-24 10:25:00|747.05|742.65|747.15|742.75|747.6|743.2|746.92|742.52|469
1713954600000|2024-04-24 10:30:00|747.1|742.7|746.9|742.5|747.85|743.45|745.95|741.55|506
1713954900000|2024-04-24 10:35:00|746.85|742.45|746.1|741.7|747.04|742.64|745.65|741.25|344
1713955200000|2024-04-24 10:40:00|746.13|741.73|744.73|740.33|746.51|742.11|744.27|739.87|543
1713955500000|2024-04-24 10:45:00|744.77|740.37|745.61|741.21|745.7|741.3|743.92|739.52|595
1713955800000|2024-04-24 10:50:00|745.7|741.3|747.01|742.61|747.75|743.35|745.55|741.15|381
1713956100000|2024-04-24 10:55:00|746.93|742.53|746.93|742.53|748.3|743.9|746.65|742.25|428
1713956400000|2024-04-24 11:00:00|746.91|742.51|747.05|742.65|747.18|742.78|745.76|741.36|670
1713956700000|2024-04-24 11:05:00|747|742.6|747.49|743.09|747.95|743.55|746.24|741.84|655
1713957000000|2024-04-24 11:10:00|747.4|743|746.43|742.03|747.65|743.25|746.15|741.75|595
1713957300000|2024-04-24 11:15:00|746.47|742.07|744.71|740.31|746.47|742.07|744.55|740.15|565
1713957600000|2024-04-24 11:20:00|744.73|740.33|744.28|739.88|744.87|740.47|743.52|739.12|611
1713957900000|2024-04-24 11:25:00|744.35|739.95|747.74|743.34|747.85|743.45|744.35|739.95|601
1713958200000|2024-04-24 11:30:00|747.76|743.36|747.8|743.4|748.15|743.75|745.93|741.53|568
1713958500000|2024-04-24 11:35:00|747.82|743.42|748.15|743.75|748.7|744.3|747.17|742.77|562
1713958800000|2024-04-24 11:40:00|748.1|743.7|748|743.6|748.35|743.95|747.25|742.85|133
1713959100000|2024-04-24 11:45:00|747.95|743.55|744.07|739.67|747.95|743.55|744.05|739.65|504
1713959400000|2024-04-24 11:50:00|744.15|739.75|745.95|741.55|745.95|741.55|743.95|739.55|343
1713959700000|2024-04-24 11:55:00|745.85|741.45|745.44|741.04|746.1|741.7|744.97|740.57|493
1713960000000|2024-04-24 12:00:00|745.4|741|746.3|741.9|746.35|741.95|744.25|739.85|482
1713960300000|2024-04-24 12:05:00|746.45|742.05|746.9|742.5|747.33|742.93|745.78|741.38|399
1713960600000|2024-04-24 12:10:00|746.91|742.51|744.09|739.69|747.25|742.85|743.45|739.05|484
1713960900000|2024-04-24 12:15:00|744.08|739.68|744.4|740|745.35|740.95|743.39|738.99|638
1713961200000|2024-04-24 12:20:00|744.43|740.03|743.47|739.07|744.43|740.03|742.04|737.64|626
1713961500000|2024-04-24 12:25:00|743.62|739.22|743.05|738.65|743.88|739.48|741.98|737.58|603
1713961800000|2024-04-24 12:30:00|742.95|738.55|742.98|738.58|744.6|740.2|741.85|737.45|652
1713962100000|2024-04-24 12:35:00|743.04|738.64|741.56|737.16|743.31|738.91|741.05|736.65|403
1713962400000|2024-04-24 12:40:00|741.57|737.17|740.92|736.52|742|737.6|740.25|735.85|389
1713962700000|2024-04-24 12:45:00|740.89|736.49|739.57|735.17|740.93|736.53|739.05|734.65|567
1713963000000|2024-04-24 12:50:00|739.52|735.12|740.4|736|740.7|736.3|739.05|734.65|419
1713963300000|2024-04-24 12:55:00|740.43|736.03|738.85|734.45|740.55|736.15|738.78|734.38|326
1713963600000|2024-04-24 13:00:00|738.8|734.4|735.84|731.44|738.83|734.43|734.37|729.97|705
1713963900000|2024-04-24 13:05:00|735.81|731.41|733.16|728.76|736.95|732.55|733.05|728.65|650
1713964200000|2024-04-24 13:10:00|733.12|728.72|734.15|729.75|734.3|729.9|731.91|727.51|697
1713964500000|2024-04-24 13:15:00|734.1|729.7|732.35|727.95|735.58|731.18|731.72|727.32|707
1713964800000|2024-04-24 13:20:00|732.4|728|732.69|728.29|733.6|729.2|731.9|727.5|529
1713965100000|2024-04-24 13:25:00|732.7|728.3|730.76|726.36|733.15|728.75|730.69|726.29|383
1713965400000|2024-04-24 13:30:00|730.78|726.38|728.63|724.23|731.25|726.85|727.44|723.04|785
1713965700000|2024-04-24 13:35:00|728.55|724.15|731.65|727.25|732.89|728.49|727.75|723.35|769
1713966000000|2024-04-24 13:40:00|731.6|727.2|729.31|724.91|732.95|728.55|729.25|724.85|735
1713966300000|2024-04-24 13:45:00|729.4|725|726.1|721.7|729.4|725|723.26|718.86|825
1713966600000|2024-04-24 13:50:00|726.15|721.75|724.3|719.9|728.75|724.35|723.75|719.35|787
1713966900000|2024-04-24 13:55:00|724.28|719.88|721.55|717.15|724.5|720.1|720.4|716|765
1713967200000|2024-04-24 14:00:00|721.5|717.1|723.15|718.75|724.05|719.65|721.2|716.8|772
1713967500000|2024-04-24 14:05:00|723.05|718.65|724.25|719.85|726.05|721.65|722.9|718.5|659
1713967800000|2024-04-24 14:10:00|724.2|719.8|722.65|718.25|725.05|720.65|722.65|718.25|601
1713968100000|2024-04-24 14:15:00|722.75|718.35|722.4|718|724.55|720.15|721.55|717.15|687
1713968400000|2024-04-24 14:20:00|722.45|718.05|719.9|715.5|722.65|718.25|718.02|713.62|803
1713968700000|2024-04-24 14:25:00|719.95|715.55|716.2|711.8|720.3|715.9|713.03|708.63|929
1713969000000|2024-04-24 14:30:00|716.3|711.9|707.75|703.35|716.3|711.9|706.74|702.34|1035
1713969300000|2024-04-24 14:35:00|707.8|703.4|710.25|705.85|711.26|706.86|704.05|699.65|1052
1713969600000|2024-04-24 14:40:00|710.15|705.75|708.4|704|710.54|706.14|706.25|701.85|993
1713969900000|2024-04-24 14:45:00|708.65|704.25|715.35|710.95|715.45|711.05|706.2|701.8|904
1713970200000|2024-04-24 14:50:00|715.43|711.03|713.1|708.7|715.43|711.03|712.9|708.5|882
1713970500000|2024-04-24 14:55:00|713.05|708.65|714.4|710|715.45|711.05|711.73|707.33|844
1713970800000|2024-04-24 15:00:00|714.55|710.15|710.65|706.25|714.6|710.2|710.4|706|784
1713971100000|2024-04-24 15:05:00|710.6|706.2|712.45|708.05|712.65|708.25|709.3|704.9|723
1713971400000|2024-04-24 15:10:00|712.7|708.3|711.85|707.45|713.1|708.7|711.22|706.82|646
1713971700000|2024-04-24 15:15:00|711.94|707.54|711.2|706.8|713.05|708.65|709.95|705.55|760
1713972000000|2024-04-24 15:20:00|711.15|706.75|711.25|706.85|712.56|708.16|709.65|705.25|890
1713972300000|2024-04-24 15:25:00|711.3|706.9|708.15|703.75|711.65|707.25|707.85|703.45|845
1713972600000|2024-04-24 15:30:00|708.2|703.8|711|706.6|712.15|707.75|707.35|702.95|877
1713972900000|2024-04-24 15:35:00|710.95|706.55|709.28|704.88|711.75|707.35|707.18|702.78|858
1713973200000|2024-04-24 15:40:00|709.3|704.9|704.55|700.15|709.6|705.2|703.75|699.35|926
1713973500000|2024-04-24 15:45:00|704.45|700.05|707.4|703|707.95|703.55|703.85|699.45|948
1713973800000|2024-04-24 15:50:00|707.45|703.05|707.55|703.15|708.45|704.05|705.75|701.35|928
1713974100000|2024-04-24 15:55:00|707.5|703.1|705.4|701|707.8|703.4|704.1|699.7|863
1713974400000|2024-04-24 16:00:00|705.25|700.85|707.9|703.5|708.65|704.25|702.95|698.55|928
1713974700000|2024-04-24 16:05:00|708|703.6|707.2|702.8|709.15|704.75|706.5|702.1|867
1713975000000|2024-04-24 16:10:00|707.25|702.85|704.75|700.35|707.75|703.35|704.15|699.75|897
1713975300000|2024-04-24 16:15:00|704.85|700.45|705.35|700.95|705.8|701.4|703.95|699.55|802
1713975600000|2024-04-24 16:20:00|705.45|701.05|706.35|701.95|707.25|702.85|704.45|700.05|811
1713975900000|2024-04-24 16:25:00|706.4|702|699.15|694.75|706.95|702.55|698.85|694.45|903
1713976200000|2024-04-24 16:30:00|699.2|694.8|706.35|701.95|706.35|701.95|698.35|693.95|895
1713976500000|2024-04-24 16:35:00|706.05|701.65|706.8|702.4|707.85|703.45|706.05|701.65|857
1713976800000|2024-04-24 16:40:00|706.85|702.45|704.65|700.25|706.95|702.55|703.94|699.54|815
1713977100000|2024-04-24 16:45:00|704.6|700.2|703.3|698.9|704.85|700.45|702.25|697.85|765
1713977400000|2024-04-24 16:50:00|703.25|698.85|704.3|699.9|705.85|701.45|701.95|697.55|822
1713977700000|2024-04-24 16:55:00|704.25|699.85|705.85|701.45|706.1|701.7|703.75|699.35|792
1713978000000|2024-04-24 17:00:00|705.9|701.5|705.55|701.15|707.05|702.65|704.3|699.9|815
1713978300000|2024-04-24 17:05:00|705.5|701.1|706.25|701.85|706.75|702.35|704.25|699.85|237
1713978600000|2024-04-24 17:10:00|706.15|701.75|707.61|703.21|708.25|703.85|705.85|701.45|176
1713978900000|2024-04-24 17:15:00|707.55|703.15|708.85|704.45|708.85|704.45|706.8|702.4|780
1713979200000|2024-04-24 17:20:00|708.75|704.35|710.74|706.34|710.85|706.45|708.05|703.65|647
1713979500000|2024-04-24 17:25:00|710.75|706.35|711.9|707.5|712.15|707.75|710.35|705.95|657
1713979800000|2024-04-24 17:30:00|712.05|707.65|713.8|709.4|714.85|710.45|712|707.6|717
1713980100000|2024-04-24 17:35:00|713.78|709.38|713.55|709.15|715.25|710.85|713.45|709.05|144
1713980400000|2024-04-24 17:40:00|713.75|709.35|712.65|708.25|714.65|710.25|712.4|708|305
1713980700000|2024-04-24 17:45:00|712.7|708.3|712.38|707.98|713.15|708.75|710.4|706|707
1713981000000|2024-04-24 17:50:00|712.3|707.9|713.1|708.7|713.8|709.4|711.75|707.35|597
1713981300000|2024-04-24 17:55:00|713.2|708.8|712.5|708.1|713.9|709.5|711.85|707.45|645
1713981600000|2024-04-24 18:00:00|712.53|708.13|710.75|706.35|712.7|708.3|710.3|705.9|675
1713981900000|2024-04-24 18:05:00|710.78|706.38|709.15|704.75|710.78|706.38|708.33|703.93|680
1713982200000|2024-04-24 18:10:00|709.05|704.65|710|705.6|710.55|706.15|708.85|704.45|707
1713982500000|2024-04-24 18:15:00|709.98|705.58|708.48|704.08|710.45|706.05|708.15|703.75|687
1713982800000|2024-04-24 18:20:00|708.45|704.05|707.3|702.9|708.75|704.35|706.85|702.45|577
1713983100000|2024-04-24 18:25:00|707.25|702.85|709.15|704.75|709.75|705.35|707.05|702.65|625
1713983400000|2024-04-24 18:30:00|709.13|704.73|710|705.6|710.25|705.85|707.78|703.38|773
1713983700000|2024-04-24 18:35:00|710.05|705.65|709.5|705.1|710.45|706.05|709.25|704.85|666
1713984000000|2024-04-24 18:40:00|709.44|705.04|708.63|704.23|710.3|705.9|708.3|703.9|658
1713984300000|2024-04-24 18:45:00|708.68|704.28|704.55|700.15|708.98|704.58|704.13|699.73|882
1713984600000|2024-04-24 18:50:00|704.53|700.13|705|700.6|705.28|700.88|701.15|696.75|916
1713984900000|2024-04-24 18:55:00|705.2|700.8|704.4|700|706.9|702.5|703.78|699.38|869
1713985200000|2024-04-24 19:00:00|704.42|700.02|703.75|699.35|704.6|700.2|698.35|693.95|948
1713985500000|2024-04-24 19:05:00|703.7|699.3|708|703.6|708.85|704.45|703.6|699.2|840
1713985800000|2024-04-24 19:10:00|708.05|703.65|707.05|702.65|708.35|703.95|706.5|702.1|827
1713986100000|2024-04-24 19:15:00|707|702.6|708.9|704.5|709.05|704.65|705.95|701.55|856
1713986400000|2024-04-24 19:20:00|709|704.6|709.95|705.55|709.95|705.55|708.9|704.5|681
1713986700000|2024-04-24 19:25:00|710.05|705.65|708.7|704.3|710.08|705.68|707.95|703.55|743
1713987000000|2024-04-24 19:30:00|708.75|704.35|709.9|705.5|709.98|705.58|707.55|703.15|799
1713987300000|2024-04-24 19:35:00|709.8|705.4|708.4|704|709.95|705.55|708.05|703.65|757
1713987600000|2024-04-24 19:40:00|708.25|703.85|706.41|702.01|708.55|704.15|705.9|701.5|721
1713987900000|2024-04-24 19:45:00|706.35|701.95|708.55|704.15|708.8|704.4|705.85|701.45|752
1713988200000|2024-04-24 19:50:00|708.5|704.1|708.1|703.7|708.5|704.1|706.55|702.15|661
1713988500000|2024-04-24 19:55:00|708.25|703.85|706.6|702.2|708.5|704.1|706.05|701.65|791
1713988800000|2024-04-24 20:00:00|706.5|702.1|707.2|702.8|707.8|703.4|705.15|700.75|819
1713989100000|2024-04-24 20:05:00|707.05|702.65|704.75|700.35|707.1|702.7|704.15|699.75|837
1713989400000|2024-04-24 20:10:00|704.8|700.4|703.2|698.8|706.1|701.7|703.04|698.64|814
1713989700000|2024-04-24 20:15:00|703.25|698.85|701.9|697.5|703.4|699|701.5|697.1|838
1713990000000|2024-04-24 20:20:00|701.8|697.4|701.5|697.1|702.4|698|700.05|695.65|859
1713990300000|2024-04-24 20:25:00|701.41|697.01|703.2|698.8|703.85|699.45|700.05|695.65|782
1713990600000|2024-04-24 20:30:00|703.15|698.75|703.1|698.7|705.25|700.85|702.75|698.35|736
1713990900000|2024-04-24 20:35:00|703.15|698.75|704.05|699.65|705.45|701.05|702.85|698.45|744
1713991200000|2024-04-24 20:40:00|704.1|699.7|704.6|700.2|704.65|700.25|702.2|697.8|745
1713991500000|2024-04-24 20:45:00|704.55|700.15|700.25|695.85|704.8|700.4|699.75|695.35|787
1713991800000|2024-04-24 20:50:00|700.1|695.7|702.6|698.2|703.25|698.85|698.8|694.4|767
1713992100000|2024-04-24 20:55:00|702.65|698.25|701.38|696.98|703.55|699.15|701.05|696.65|436
1713992400000|2024-04-24 21:00:00|701.39|696.99|700.48|696.08|701.79|697.39|698.99|694.59|538
1713992700000|2024-04-24 21:05:00|700.53|696.13|699.8|695.4|701.96|697.56|699.06|694.66|660
1713993000000|2024-04-24 21:10:00|699.79|695.39|698.92|694.52|700.09|695.69|697.94|693.54|541
1713993300000|2024-04-24 21:15:00|698.93|694.53|703.18|698.78|703.22|698.82|698.91|694.51|550
1713993600000|2024-04-24 21:20:00|703.19|698.79|702.56|698.16|704.41|700.01|701.53|697.13|337
1713993900000|2024-04-24 21:25:00|702.57|698.17|703.35|698.95|704.61|700.21|702.57|698.17|293
1713994200000|2024-04-24 21:30:00|703.39|698.99|703.02|698.62|703.99|699.59|702.73|698.33|321
1713994500000|2024-04-24 21:35:00|703.03|698.63|702.32|697.92|703.85|699.45|702.31|697.91|220
1713994800000|2024-04-24 21:40:00|702.36|697.96|703.1|698.7|703.44|699.04|702.31|697.91|162
1713995100000|2024-04-24 21:45:00|703.09|698.69|703.28|698.88|703.28|698.88|702.74|698.34|64
1713995400000|2024-04-24 21:50:00|703.24|698.84|703.42|699.02|703.42|699.02|703.1|698.7|189
1713995700000|2024-04-24 21:55:00|703.47|699.07|704.6|700.2|704.6|700.2|703.47|699.07|151
1713996000000|2024-04-24 22:00:00|704.55|700.15|704.55|700.15|704.85|700.45|703.65|699.25|302
1713996300000|2024-04-24 22:05:00|704.54|700.14|703.5|699.1|704.54|700.14|702.35|697.95|498
1713996600000|2024-04-24 22:10:00|703.55|699.15|702.21|697.81|703.55|699.15|702.1|697.7|367
1713996900000|2024-04-24 22:15:00|702.16|697.76|700.65|696.25|702.45|698.05|700.55|696.15|460
1713997200000|2024-04-24 22:20:00|700.55|696.15|698.65|694.25|700.63|696.23|698.25|693.85|485
1713997500000|2024-04-24 22:25:00|698.55|694.15|699.05|694.65|699.25|694.85|698.25|693.85|492
1713997800000|2024-04-24 22:30:00|698.95|694.55|699.65|695.25|699.75|695.35|698.1|693.7|475
1713998100000|2024-04-24 22:35:00|699.7|695.3|698.1|693.7|701.35|696.95|697.85|693.45|694
1713998400000|2024-04-24 22:40:00|698.15|693.75|697.83|693.43|698.15|693.75|696.75|692.35|601
1713998700000|2024-04-24 22:45:00|697.75|693.35|695|690.6|697.8|693.4|693.87|689.47|734
1713999000000|2024-04-24 22:50:00|694.95|690.55|691.75|687.35|694.95|690.55|689.65|685.25|673
1713999300000|2024-04-24 22:55:00|691.65|687.25|694.04|689.64|695.25|690.85|691.5|687.1|526
1713999600000|2024-04-24 23:00:00|694.1|689.7|689.45|685.05|694.1|689.7|688.15|683.75|936
1713999900000|2024-04-24 23:05:00|689.35|684.95|692.8|688.4|694.05|689.65|687.95|683.55|892
1714000200000|2024-04-24 23:10:00|692.88|688.48|691.4|687|694.05|689.65|689.95|685.55|909
1714000500000|2024-04-24 23:15:00|691.35|686.95|694.45|690.05|696.52|692.12|691.31|686.91|826
1714000800000|2024-04-24 23:20:00|694.4|690|692.35|687.95|695.4|691|691.8|687.4|830
1714001100000|2024-04-24 23:25:00|692.38|687.98|691.55|687.15|692.48|688.08|690.35|685.95|824
1714001400000|2024-04-24 23:30:00|691.5|687.1|693.14|688.74|693.2|688.8|690.15|685.75|820
1714001700000|2024-04-24 23:35:00|693.2|688.8|693.44|689.04|694.45|690.05|691.75|687.35|704
1714002000000|2024-04-24 23:40:00|693.45|689.05|695.7|691.3|695.8|691.4|692.85|688.45|644
1714002300000|2024-04-24 23:45:00|695.65|691.25|695.55|691.15|696.25|691.85|693.85|689.45|593
1714002600000|2024-04-24 23:50:00|695.53|691.13|696.25|691.85|696.55|692.15|694.85|690.45|610
1714002900000|2024-04-24 23:55:00|696.15|691.75|695.6|691.2|696.3|691.9|694.55|690.15|585
1714003200000|2024-04-25 00:00:00|695.55|691.15|696.15|691.75|696.2|691.8|693.85|689.45|834
1714003500000|2024-04-25 00:05:00|696.1|691.7|696.8|692.4|697.95|693.55|695.95|691.55|732
1714003800000|2024-04-25 00:10:00|696.75|692.35|696.85|692.45|697.35|692.95|695.15|690.75|749
1714004100000|2024-04-25 00:15:00|696.8|692.4|697.85|693.45|698.65|694.25|695.35|690.95|731
1714004400000|2024-04-25 00:20:00|697.8|693.4|697.5|693.1|699.1|694.7|697.4|693|731
1714004700000|2024-04-25 00:25:00|697.47|693.07|698.95|694.55|699.15|694.75|697.45|693.05|596
1714005000000|2024-04-25 00:30:00|699.05|694.65|701|696.6|702.15|697.75|698.6|694.2|671
1714005300000|2024-04-25 00:35:00|701.05|696.65|699.95|695.55|701.05|696.65|699.45|695.05|669
1714005600000|2024-04-25 00:40:00|699.8|695.4|701.72|697.32|701.85|697.45|699.3|694.9|734
1714005900000|2024-04-25 00:45:00|701.8|697.4|699.6|695.2|702.15|697.75|699.25|694.85|668
1714006200000|2024-04-25 00:50:00|699.35|694.95|699.7|695.3|700.1|695.7|698.97|694.57|685
1714006500000|2024-04-25 00:55:00|699.75|695.35|699.25|694.85|700.52|696.12|699.25|694.85|460
1714006800000|2024-04-25 01:00:00|699.3|694.9|699.87|695.47|700.91|696.51|699.11|694.71|598
1714007100000|2024-04-25 01:05:00|699.98|695.58|699.35|694.95|702.55|698.15|698.55|694.15|630
1714007400000|2024-04-25 01:10:00|699.25|694.85|698.3|693.9|700.45|696.05|697.95|693.55|649
1714007700000|2024-04-25 01:15:00|698.25|693.85|699.35|694.95|700.1|695.7|697.14|692.74|666
1714008000000|2024-04-25 01:20:00|699.25|694.85|699.65|695.25|700.7|696.3|698.55|694.15|651
1714008300000|2024-04-25 01:25:00|699.7|695.3|701|696.6|701.15|696.75|698.85|694.45|609
1714008600000|2024-04-25 01:30:00|700.95|696.55|701.7|697.3|701.75|697.35|700|695.6|670
1714008900000|2024-04-25 01:35:00|701.55|697.15|699.8|695.4|702.15|697.75|699.03|694.63|771
1714009200000|2024-04-25 01:40:00|699.75|695.35|698.5|694.1|699.9|695.5|698.3|693.9|555
1714009500000|2024-04-25 01:45:00|698.4|694|696.85|692.45|699.2|694.8|696.48|692.08|692
1714009800000|2024-04-25 01:50:00|696.83|692.43|695.1|690.7|697.65|693.25|694.6|690.2|656
1714010100000|2024-04-25 01:55:00|695.2|690.8|691.44|687.04|695.25|690.85|691.44|687.04|593
1714010400000|2024-04-25 02:00:00|691.41|687.01|689.22|684.82|691.41|687.01|687.07|682.67|879
1714010700000|2024-04-25 02:05:00|689.33|684.93|694.8|690.4|695.4|691|688.85|684.45|722
1714011000000|2024-04-25 02:10:00|694.85|690.45|696.45|692.05|696.95|692.55|693.25|688.85|687
1714011300000|2024-04-25 02:15:00|696.4|692|697|692.6|698.9|694.5|694.7|690.3|767
1714011600000|2024-04-25 02:20:00|696.92|692.52|697.6|693.2|697.7|693.3|695.58|691.18|842
1714011900000|2024-04-25 02:25:00|697.45|693.05|698.95|694.55|698.95|694.55|696.55|692.15|614
1714012200000|2024-04-25 02:30:00|698.9|694.5|698.8|694.4|699.25|694.85|697.8|693.4|696
1714012500000|2024-04-25 02:35:00|698.75|694.35|697.43|693.03|698.85|694.45|696.65|692.25|741
1714012800000|2024-04-25 02:40:00|697.4|693|697.81|693.41|698.7|694.3|697.35|692.95|674
1714013100000|2024-04-25 02:45:00|697.85|693.45|697.2|692.8|699.45|695.05|696.85|692.45|744
1714013400000|2024-04-25 02:50:00|697.25|692.85|698|693.6|698.5|694.1|696.71|692.31|691
1714013700000|2024-04-25 02:55:00|697.9|693.5|698.8|694.4|699.45|695.05|697.55|693.15|648
1714014000000|2024-04-25 03:00:00|698.73|694.33|700.55|696.15|701.05|696.65|697.95|693.55|730
1714014300000|2024-04-25 03:05:00|700.6|696.2|697.2|692.8|700.6|696.2|696.65|692.25|649
1714014600000|2024-04-25 03:10:00|697.25|692.85|694|689.6|697.25|692.85|693.79|689.39|753
1714014900000|2024-04-25 03:15:00|693.95|689.55|695.15|690.75|696.9|692.5|693.85|689.45|781
1714015200000|2024-04-25 03:20:00|695.2|690.8|694.05|689.65|695.5|691.1|692.17|687.77|656
1714015500000|2024-04-25 03:25:00|694.11|689.71|695.35|690.95|696.1|691.7|693.5|689.1|489
1714015800000|2024-04-25 03:30:00|695.25|690.85|697.7|693.3|697.95|693.55|695.09|690.69|742
1714016100000|2024-04-25 03:35:00|697.68|693.28|696.4|692|698.15|693.75|694.15|689.75|801
1714016400000|2024-04-25 03:40:00|696.25|691.85|696.66|692.26|697.45|693.05|694.95|690.55|733
1714016700000|2024-04-25 03:45:00|696.6|692.2|696.9|692.5|697.75|693.35|694.75|690.35|776
1714017000000|2024-04-25 03:50:00|696.95|692.55|695.6|691.2|698.2|693.8|695.35|690.95|678
1714017300000|2024-04-25 03:55:00|695.55|691.15|694.9|690.5|695.9|691.5|693.9|689.5|672
1714017600000|2024-04-25 04:00:00|694.88|690.48|694.4|690|696.22|691.82|693.5|689.1|782
1714017900000|2024-04-25 04:05:00|694.35|689.95|689.58|685.18|694.6|690.2|689.42|685.02|823
1714018200000|2024-04-25 04:10:00|689.6|685.2|687.25|682.85|690.95|686.55|685.52|681.12|900
1714018500000|2024-04-25 04:15:00|687.2|682.8|689.75|685.35|691.15|686.75|685.93|681.53|859
1714018800000|2024-04-25 04:20:00|689.7|685.3|692.3|687.9|692.35|687.95|689.3|684.9|757
1714019100000|2024-04-25 04:25:00|692.35|687.95|691.95|687.55|692.55|688.15|690.13|685.73|755
1714019400000|2024-04-25 04:30:00|692|687.6|695.95|691.55|695.95|691.55|691.8|687.4|554
1714019700000|2024-04-25 04:35:00|696.05|691.65|696.25|691.85|697.95|693.55|694.85|690.45|593
1714020000000|2024-04-25 04:40:00|696.3|691.9|695.84|691.44|696.9|692.5|695.5|691.1|584
1714020300000|2024-04-25 04:45:00|695.85|691.45|698.45|694.05|699.05|694.65|695.54|691.14|682
1714020600000|2024-04-25 04:50:00|698.5|694.1|697.88|693.48|698.75|694.35|696.9|692.5|582
1714020900000|2024-04-25 04:55:00|697.9|693.5|697.85|693.45|698.4|694|697.09|692.69|586
1714021200000|2024-04-25 05:00:00|697.8|693.4|697.15|692.75|698.05|693.65|696.15|691.75|707
1714021500000|2024-04-25 05:05:00|697.2|692.8|696.35|691.95|697.35|692.95|695.75|691.35|588
1714021800000|2024-04-25 05:10:00|696.3|691.9|695.43|691.03|696.65|692.25|693.45|689.05|568
1714022100000|2024-04-25 05:15:00|695.45|691.05|694.7|690.3|696.7|692.3|693.45|689.05|688
1714022400000|2024-04-25 05:20:00|694.8|690.4|695.15|690.75|696.45|692.05|693.95|689.55|460
1714022700000|2024-04-25 05:25:00|695.22|690.82|695.85|691.45|696.05|691.65|694.2|689.8|586
1714023000000|2024-04-25 05:30:00|695.81|691.41|698.33|693.93|698.55|694.15|695.7|691.3|620
1714023300000|2024-04-25 05:35:00|698.2|693.8|698.3|693.9|698.55|694.15|697.65|693.25|371
1714023600000|2024-04-25 05:40:00|698.25|693.85|699.55|695.15|699.65|695.25|697.75|693.35|499
1714023900000|2024-04-25 05:45:00|699.65|695.25|700.03|695.63|700.35|695.95|699.2|694.8|541
1714024200000|2024-04-25 05:50:00|700.05|695.65|698.25|693.85|700.35|695.95|698.01|693.61|361
1714024500000|2024-04-25 05:55:00|698.15|693.75|697.15|692.75|698.35|693.95|697|692.6|213
1714024800000|2024-04-25 06:00:00|697.25|692.85|696.45|692.05|697.4|693|696|691.6|470
1714025100000|2024-04-25 06:05:00|696.52|692.12|697.2|692.8|697.55|693.15|696.26|691.86|476
1714025400000|2024-04-25 06:10:00|697.18|692.78|698.45|694.05|699.05|694.65|697.18|692.78|505
1714025700000|2024-04-25 06:15:00|698.5|694.1|697.08|692.68|698.7|694.3|696.6|692.2|363
1714026000000|2024-04-25 06:20:00|697.13|692.73|697.35|692.95|697.8|693.4|697.04|692.64|384
1714026300000|2024-04-25 06:25:00|697.4|693|697.8|693.4|697.85|693.45|696.94|692.54|260
1714026600000|2024-04-25 06:30:00|697.85|693.45|699.3|694.9|699.95|695.55|697.8|693.4|398
1714026900000|2024-04-25 06:35:00|699.16|694.76|695.84|691.44|699.16|694.76|695.65|691.25|362
1714027200000|2024-04-25 06:40:00|695.79|691.39|695.26|690.86|695.87|691.47|695.15|690.75|277
1714027500000|2024-04-25 06:45:00|695.2|690.8|695.05|690.65|696.75|692.35|694.86|690.46|367
1714027800000|2024-04-25 06:50:00|695.15|690.75|695.99|691.59|696.95|692.55|695.15|690.75|414
1714028100000|2024-04-25 06:55:00|696|691.6|695.45|691.05|696.25|691.85|695.45|691.05|275
1714028400000|2024-04-25 07:00:00|695.35|690.95|696.45|692.05|697.15|692.75|695.2|690.8|450
1714028700000|2024-04-25 07:05:00|696.42|692.02|696.35|691.95|696.75|692.35|695.05|690.65|458
1714029000000|2024-04-25 07:10:00|696.45|692.05|696.65|692.25|696.85|692.45|695.65|691.25|434
1714029300000|2024-04-25 07:15:00|696.6|692.2|696.15|691.75|697.3|692.9|695.84|691.44|350
1714029600000|2024-04-25 07:20:00|696.2|691.8|695.6|691.2|696.25|691.85|695.15|690.75|409
1714029900000|2024-04-25 07:25:00|695.63|691.23|695.29|690.89|695.8|691.4|695.15|690.75|219
1714030200000|2024-04-25 07:30:00|695.33|690.93|694.34|689.94|695.65|691.25|694.27|689.87|307
1714030500000|2024-04-25 07:35:00|694.32|689.92|690.3|685.9|694.41|690.01|690.3|685.9|527
1714030800000|2024-04-25 07:40:00|690.22|685.82|690.65|686.25|691.25|686.85|689.15|684.75|573
1714031100000|2024-04-25 07:45:00|690.6|686.2|691.05|686.65|692.68|688.28|688.5|684.1|662
1714031400000|2024-04-25 07:50:00|691.1|686.7|690.4|686|692.25|687.85|689.35|684.95|546
1714031700000|2024-04-25 07:55:00|690.35|685.95|690.85|686.45|690.9|686.5|689.65|685.25|480
1714032000000|2024-04-25 08:00:00|690.95|686.55|691.15|686.75|691.5|687.1|689.86|685.46|580
1714032300000|2024-04-25 08:05:00|691.1|686.7|688.41|684.01|691.5|687.1|688.04|683.64|654
1714032600000|2024-04-25 08:10:00|688.44|684.04|690.55|686.15|690.85|686.45|687.95|683.55|654
1714032900000|2024-04-25 08:15:00|690.5|686.1|692.6|688.2|692.75|688.35|690.1|685.7|566
1714033200000|2024-04-25 08:20:00|692.55|688.15|690.3|685.9|692.75|688.35|690|685.6|685
1714033500000|2024-04-25 08:25:00|690.35|685.95|688.15|683.75|690.35|685.95|687.31|682.91|779
1714033800000|2024-04-25 08:30:00|688.04|683.64|687.9|683.5|690.49|686.09|686.84|682.44|793
1714034100000|2024-04-25 08:35:00|687.83|683.43|687.45|683.05|688.33|683.93|685.71|681.31|877
1714034400000|2024-04-25 08:40:00|687.38|682.98|686.85|682.45|688.7|684.3|686.33|681.93|731
1714034700000|2024-04-25 08:45:00|686.9|682.5|686.75|682.35|687.75|683.35|684.89|680.49|805
1714035000000|2024-04-25 08:50:00|686.7|682.3|685.68|681.28|687.26|682.86|685.05|680.65|704
1714035300000|2024-04-25 08:55:00|685.7|681.3|687.3|682.9|687.5|683.1|685.55|681.15|610
1714035600000|2024-04-25 09:00:00|687.35|682.95|688.25|683.85|688.5|684.1|686.19|681.79|650
1714035900000|2024-04-25 09:05:00|688.18|683.78|691.65|687.25|692.45|688.05|687.85|683.45|609
1714036200000|2024-04-25 09:10:00|691.6|687.2|689.92|685.52|691.9|687.5|689.58|685.18|474
1714036500000|2024-04-25 09:15:00|689.95|685.55|689|684.6|690.5|686.1|688.29|683.89|453
1714036800000|2024-04-25 09:20:00|688.95|684.55|688.76|684.36|690.35|685.95|688.65|684.25|456
1714037100000|2024-04-25 09:25:00|688.8|684.4|689.35|684.95|689.75|685.35|688.52|684.12|345
1714037400000|2024-04-25 09:30:00|689.3|684.9|689.05|684.65|689.95|685.55|687.6|683.2|513
1714037700000|2024-04-25 09:35:00|689.1|684.7|687.75|683.35|690.05|685.65|687.55|683.15|422
1714038000000|2024-04-25 09:40:00|687.73|683.33|685.51|682.01|687.75|683.35|685.25|681.74|506
1714038300000|2024-04-25 09:45:00|685.5|682|684.99|681.49|685.6|682.1|684.45|680.95|376
1714038600000|2024-04-25 09:50:00|685|681.5|685.9|682.4|686.2|682.7|684.39|680.89|501
1714038900000|2024-04-25 09:55:00|686|682.5|686.78|683.28|686.8|683.3|685.8|682.3|307
1714039200000|2024-04-25 10:00:00|686.8|683.3|684.14|680.64|686.9|683.4|684.07|680.57|297
1714039500000|2024-04-25 10:05:00|684.12|680.62|681.2|677.7|684.83|681.33|681.1|677.6|206
1714039800000|2024-04-25 10:10:00|681.1|677.6|682.1|678.6|682.75|679.25|678.52|675.02|817
1714040100000|2024-04-25 10:15:00|682.05|678.55|679.33|675.83|683.9|680.4|678.99|675.49|785
1714040400000|2024-04-25 10:20:00|679.27|675.77|676.97|673.47|679.3|675.8|676.31|672.81|891
1714040700000|2024-04-25 10:25:00|677|673.5|678.02|674.52|679.66|676.16|676.85|673.35|804
1714041000000|2024-04-25 10:30:00|678.01|674.51|678.75|675.25|680.2|676.7|676.64|673.14|835
1714041300000|2024-04-25 10:35:00|678.8|675.3|678.09|674.59|679.4|675.9|676.8|673.3|740
1714041600000|2024-04-25 10:40:00|678.13|674.63|676.7|673.2|678.97|675.47|676|672.5|732
1714041900000|2024-04-25 10:45:00|676.75|673.25|676.93|673.43|678.3|674.8|675.9|672.4|731
1714042200000|2024-04-25 10:50:00|676.9|673.4|676.09|672.59|677.99|674.49|676.06|672.56|638
1714042500000|2024-04-25 10:55:00|676.06|672.56|676.72|673.22|677.25|673.75|675.88|672.38|469
1714042800000|2024-04-25 11:00:00|676.71|673.21|678.2|674.7|678.2|674.7|675.5|672|652
1714043100000|2024-04-25 11:05:00|678.05|674.55|679.6|676.1|679.6|676.1|677.3|673.8|663
1714043400000|2024-04-25 11:10:00|679.65|676.15|680.5|677|680.85|677.35|678.8|675.3|603
1714043700000|2024-04-25 11:15:00|680.45|676.95|682.06|678.56|683.4|679.9|680.4|676.9|558
1714044000000|2024-04-25 11:20:00|682.1|678.6|682.9|679.4|683.65|680.15|682.03|678.53|535
1714044300000|2024-04-25 11:25:00|682.95|679.45|683.1|679.6|683.25|679.75|682.3|678.8|524
1714044600000|2024-04-25 11:30:00|683.15|679.65|683.8|680.3|684.1|680.6|681.55|678.05|540
1714044900000|2024-04-25 11:35:00|683.85|680.35|684.45|680.95|684.55|681.05|682.5|679|562
1714045200000|2024-04-25 11:40:00|684.5|681|685.3|681.8|685.6|682.1|684.3|680.8|549
1714045500000|2024-04-25 11:45:00|685.36|681.86|686.43|682.93|686.55|683.05|684.95|681.45|636
1714045800000|2024-04-25 11:50:00|686.45|682.95|685.03|681.53|686.55|683.05|684.7|681.2|647
1714046100000|2024-04-25 11:55:00|685.04|681.54|684.5|681|685.15|681.65|684.25|680.75|320
1714046400000|2024-04-25 12:00:00|684.4|680.9|683.1|679.6|684.5|681|682.7|679.2|490
1714046700000|2024-04-25 12:05:00|683.05|679.55|686.5|683|686.55|683.05|682.9|679.4|479
1714047000000|2024-04-25 12:10:00|686.45|682.95|687.7|684.2|688.66|685.16|686.45|682.95|662
1714047300000|2024-04-25 12:15:00|687.75|684.25|686.08|682.58|687.95|684.45|685.9|682.4|702
1714047600000|2024-04-25 12:20:00|686.07|682.57|685.2|681.7|687.15|683.65|685|681.5|545
1714047900000|2024-04-25 12:25:00|685.15|681.65|685.75|682.25|685.8|682.3|684.85|681.35|388
1714048200000|2024-04-25 12:30:00|685.8|682.3|681.3|677.8|689.3|685.8|681.21|677.71|894
1714048500000|2024-04-25 12:35:00|681.35|677.85|680.9|677.4|683.9|680.4|680.6|677.1|777
1714048800000|2024-04-25 12:40:00|680.95|677.45|680.27|676.77|681.9|678.4|679.85|676.35|650
1714049100000|2024-04-25 12:45:00|680.3|676.8|677.03|673.53|681.1|677.6|676.99|673.49|610
1714049400000|2024-04-25 12:50:00|677.01|673.51|678.15|674.65|678.85|675.35|675.46|671.96|778
1714049700000|2024-04-25 12:55:00|678.2|674.7|677.25|673.75|679.3|675.8|677.05|673.55|771
1714050000000|2024-04-25 13:00:00|677.23|673.73|676|672.5|679.5|676|675.28|671.78|871
1714050300000|2024-04-25 13:05:00|675.9|672.4|674.75|671.25|676.4|672.9|674.49|670.99|780
1714050600000|2024-04-25 13:10:00|674.85|671.35|674.4|670.9|677.3|673.8|673.5|670|841
1714050900000|2024-04-25 13:15:00|674.36|670.86|673|669.5|675.53|672.03|672.26|668.76|895
1714051200000|2024-04-25 13:20:00|673.1|669.6|676.2|672.7|676.5|673|672.1|668.6|897
1714051500000|2024-04-25 13:25:00|676.25|672.75|677.9|674.4|677.9|674.4|676.1|672.6|711
1714051800000|2024-04-25 13:30:00|677.8|674.3|676.85|673.35|678.4|674.9|674.8|671.3|827
1714052100000|2024-04-25 13:35:00|676.9|673.4|678.2|674.7|678.8|675.3|676.55|673.05|902
1714052400000|2024-04-25 13:40:00|678.18|674.68|680.4|676.9|681.7|678.2|678.05|674.55|813
1714052700000|2024-04-25 13:45:00|680.43|676.93|679|675.5|681.7|678.2|678.56|675.06|791
1714053000000|2024-04-25 13:50:00|679.03|675.53|679.55|676.05|680.26|676.76|678.2|674.7|847
1714053300000|2024-04-25 13:55:00|679.6|676.1|680.15|676.65|681.05|677.55|678.75|675.25|751
1714053600000|2024-04-25 14:00:00|680.05|676.55|681.05|677.55|681.3|677.8|679.3|675.8|840
1714053900000|2024-04-25 14:05:00|680.95|677.45|682.65|679.15|684.1|680.6|680.9|677.4|717
1714054200000|2024-04-25 14:10:00|682.6|679.1|685.6|682.1|686.2|682.7|682.6|679.1|793
1714054500000|2024-04-25 14:15:00|685.55|682.05|685.13|681.63|686.5|683|683.7|680.2|783
1714054800000|2024-04-25 14:20:00|685.1|681.6|686.4|682.9|686.48|682.98|684.4|680.9|778
1714055100000|2024-04-25 14:25:00|686.35|682.85|686.35|682.85|687.4|683.9|685.2|681.7|730
1714055400000|2024-04-25 14:30:00|686.3|682.8|682.9|679.4|686.4|682.9|682.5|679|754
1714055700000|2024-04-25 14:35:00|683.03|679.53|685.15|681.65|686.6|683.1|681.75|678.25|831
1714056000000|2024-04-25 14:40:00|685.1|681.6|683.8|680.3|685.6|682.1|682.9|679.4|820
1714056300000|2024-04-25 14:45:00|683.75|680.25|682.1|678.6|684.8|681.3|681.57|678.07|621
1714056600000|2024-04-25 14:50:00|682.15|678.65|680.65|677.15|683.5|680|680.65|677.15|599
1714056900000|2024-04-25 14:55:00|680.6|677.1|683|679.5|683|679.5|680.2|676.7|657
1714057200000|2024-04-25 15:00:00|682.96|679.46|683.9|680.4|685.15|681.65|681.9|678.4|739
1714057500000|2024-04-25 15:05:00|683.85|680.35|683.5|680|683.95|680.45|681.35|677.85|708
1714057800000|2024-04-25 15:10:00|683.45|679.95|686.55|683.05|687.3|683.8|683.3|679.8|729
1714058100000|2024-04-25 15:15:00|686.5|683|685.95|682.45|687.7|684.2|685.2|681.7|771
1714058400000|2024-04-25 15:20:00|686|682.5|685.7|682.2|686.4|682.9|685.4|681.9|299
1714058700000|2024-04-25 15:25:00|685.75|682.25|688.2|684.7|688.3|684.8|685.75|682.25|449
1714059000000|2024-04-25 15:30:00|688.25|684.75|687.25|683.75|689.55|686.05|686.2|682.7|668
1714059300000|2024-04-25 15:35:00|687.23|683.73|691.3|687.8|692|688.5|686.93|683.43|777
1714059600000|2024-04-25 15:40:00|691.25|687.75|693.05|689.55|693.85|690.35|690.35|686.85|744
1714059900000|2024-04-25 15:45:00|693.1|689.6|692.4|688.9|693.1|689.6|691.05|687.55|751
1714060200000|2024-04-25 15:50:00|692.35|688.85|693.85|690.35|694.7|691.2|692.35|688.85|811
1714060500000|2024-04-25 15:55:00|693.83|690.33|693.45|689.95|694.65|691.15|692.2|688.7|746
1714060800000|2024-04-25 16:00:00|693.4|689.9|693.1|689.6|695.5|692|692.35|688.85|806
1714061100000|2024-04-25 16:05:00|693.05|689.55|694.58|691.08|696.05|692.55|693.05|689.55|724
1714061400000|2024-04-25 16:10:00|694.6|691.1|691.35|687.85|694.95|691.45|690.7|687.2|807
1714061700000|2024-04-25 16:15:00|691.3|687.8|691.15|687.65|691.35|687.85|689.2|685.7|206
1714062000000|2024-04-25 16:20:00|691.1|687.6|692.85|689.35|694.5|691|690.8|687.3|595
1714062300000|2024-04-25 16:25:00|692.9|689.4|692.05|688.55|693.6|690.1|691.6|688.1|790
1714062600000|2024-04-25 16:30:00|692.1|688.6|691.4|687.9|692.35|688.85|690.7|687.2|765
1714062900000|2024-04-25 16:35:00|691.35|687.85|691.1|687.6|693.3|689.8|690.4|686.9|680
1714063200000|2024-04-25 16:40:00|691.05|687.55|692.8|689.3|693.1|689.6|690.3|686.8|676
1714063500000|2024-04-25 16:45:00|692.7|689.2|694.1|690.6|694.15|690.65|692.4|688.9|668
1714063800000|2024-04-25 16:50:00|694.05|690.55|693.5|690|694.3|690.8|692.4|688.9|603
1714064100000|2024-04-25 16:55:00|693.55|690.05|694.1|690.6|694.18|690.68|693|689.5|633
1714064400000|2024-04-25 17:00:00|694.05|690.55|695.18|691.68|696.3|692.8|692.5|689|690
1714064700000|2024-04-25 17:05:00|695.3|691.8|696.5|693|697.2|693.7|695.11|691.61|654
1714065000000|2024-04-25 17:10:00|696.44|692.94|696.59|693.09|697.5|694|696.05|692.55|755
1714065300000|2024-04-25 17:15:00|696.56|693.06|694.3|690.8|697.18|693.68|694.2|690.7|542
1714065600000|2024-04-25 17:20:00|694.35|690.85|693.8|690.3|694.7|691.2|693.1|689.6|587
1714065900000|2024-04-25 17:25:00|693.87|690.37|694.6|691.1|695.2|691.7|693.6|690.1|628
1714066200000|2024-04-25 17:30:00|694.5|691|693.3|689.8|695.4|691.9|692.88|689.38|436
1714066500000|2024-04-25 17:35:00|693.25|689.75|694.65|691.15|694.8|691.3|693.15|689.65|498
1714066800000|2024-04-25 17:40:00|694.7|691.2|694|690.5|694.95|691.45|693.7|690.2|515
1714067100000|2024-04-25 17:45:00|694.03|690.53|695.45|691.95|695.6|692.1|693.6|690.1|530
1714067400000|2024-04-25 17:50:00|695.3|691.8|697.3|693.8|697.3|693.8|695.3|691.8|546
1714067700000|2024-04-25 17:55:00|697.25|693.75|697.1|693.6|698.2|694.7|696.8|693.3|296
1714068000000|2024-04-25 18:00:00|697.15|693.65|694.58|691.08|697.5|694|693.82|690.32|516
1714068300000|2024-04-25 18:05:00|694.6|691.1|695.45|691.95|695.7|692.2|694|690.5|534
1714068600000|2024-04-25 18:10:00|695.4|691.9|696.85|693.35|698.2|694.7|695.25|691.75|525
1714068900000|2024-04-25 18:15:00|696.89|693.39|696.5|693|697.1|693.6|695.1|691.6|524
1714069200000|2024-04-25 18:20:00|696.45|692.95|696.81|693.31|697.7|694.2|695.58|692.08|474
1714069500000|2024-04-25 18:25:00|696.9|693.4|695.8|692.3|697.75|694.25|695.8|692.3|441
1714069800000|2024-04-25 18:30:00|695.75|692.25|694.8|691.3|696.1|692.6|694.05|690.55|457
1714070100000|2024-04-25 18:35:00|694.75|691.25|694.8|691.3|695.3|691.8|694.35|690.85|481
1714070400000|2024-04-25 18:40:00|694.78|691.28|694.66|691.16|695|691.5|693.9|690.4|464
1714070700000|2024-04-25 18:45:00|694.6|691.1|697.1|693.6|697.2|693.7|694.6|691.1|530
1714071000000|2024-04-25 18:50:00|697.15|693.65|696.95|693.45|697.4|693.9|696.25|692.75|383
1714071300000|2024-04-25 18:55:00|697|693.5|697.83|694.33|698.1|694.6|696|692.5|487
1714071600000|2024-04-25 19:00:00|697.75|694.25|697.1|693.6|698.2|694.7|696.25|692.75|517
1714071900000|2024-04-25 19:05:00|697.05|693.55|695.25|691.75|697.2|693.7|694.6|691.1|535
1714072200000|2024-04-25 19:10:00|695.2|691.7|695.23|691.73|696.2|692.7|694.6|691.1|685
1714072500000|2024-04-25 19:15:00|695.2|691.7|695.3|691.8|695.46|691.96|694.6|691.1|517
1714072800000|2024-04-25 19:20:00|695.24|691.74|695.2|691.7|695.9|692.4|694.9|691.4|421
1714073100000|2024-04-25 19:25:00|695.15|691.65|695.55|692.05|695.55|692.05|694.3|690.8|343
1714073400000|2024-04-25 19:30:00|695.58|692.08|694.7|691.2|695.6|692.1|694.55|691.05|487
1714073700000|2024-04-25 19:35:00|694.8|691.3|694.15|690.65|694.8|691.3|693.05|689.55|469
1714074000000|2024-04-25 19:40:00|694.1|690.6|693.6|690.1|694.2|690.7|693.5|690|413
1714074300000|2024-04-25 19:45:00|693.55|690.05|694.65|691.15|694.65|691.15|693.4|689.9|367
1714074600000|2024-04-25 19:50:00|694.6|691.1|694.75|691.25|695.1|691.6|693.85|690.35|423
1714074900000|2024-04-25 19:55:00|694.78|691.28|695.25|691.75|695.25|691.75|694.15|690.65|353
1714075200000|2024-04-25 20:00:00|695.3|691.8|698.5|695|698.55|695.05|694.2|690.7|699
1714075500000|2024-04-25 20:05:00|698.55|695.05|694.9|691.4|698.9|695.4|694.85|691.35|640
1714075800000|2024-04-25 20:10:00|694.85|691.35|693.8|690.3|695.4|691.9|693.18|689.68|509
1714076100000|2024-04-25 20:15:00|693.75|690.25|693.4|689.9|694.2|690.7|693.22|689.72|406
1714076400000|2024-04-25 20:20:00|693.37|689.87|695.4|691.9|695.4|691.9|693.27|689.77|521
1714076700000|2024-04-25 20:25:00|695.5|692|694.55|691.05|695.55|692.05|694.55|691.05|288
1714077000000|2024-04-25 20:30:00|694.6|691.1|696.55|693.05|696.9|693.4|694.55|691.05|468
1714077300000|2024-04-25 20:35:00|696.53|693.03|698.48|694.98|698.5|695|696.4|692.9|434
1714077600000|2024-04-25 20:40:00|698.45|694.95|698.36|694.86|698.45|694.95|697.25|693.75|472
1714077900000|2024-04-25 20:45:00|698.3|694.8|696.7|693.2|698.4|694.9|696.1|692.6|352
1714078200000|2024-04-25 20:50:00|696.65|693.15|697.4|693.9|697.45|693.95|696.6|693.1|364
1714078500000|2024-04-25 20:55:00|697.39|693.89|696.75|693.25|697.85|694.35|696.7|693.2|310
1714078800000|2024-04-25 21:00:00|696.76|693.26|696.16|692.66|697.31|693.81|696.07|692.57|446
1714079100000|2024-04-25 21:05:00|696.13|692.63|695.77|692.27|696.18|692.68|695.57|692.07|279
1714079400000|2024-04-25 21:10:00|695.8|692.3|696.76|693.26|697.04|693.54|695.8|692.3|244
1714079700000|2024-04-25 21:15:00|696.78|693.28|697.84|694.34|699.73|696.23|696.73|693.23|542
1714080000000|2024-04-25 21:20:00|697.83|694.33|697.44|693.94|698.18|694.68|697.32|693.82|329
1714080300000|2024-04-25 21:25:00|697.47|693.97|697.55|694.05|697.62|694.12|697.36|693.86|178
1714080600000|2024-04-25 21:30:00|697.49|693.99|698.15|694.65|698.15|694.65|697.28|693.78|136
1714080900000|2024-04-25 21:35:00|698.17|694.67|697.54|694.04|698.91|695.41|697.52|694.02|335
1714081200000|2024-04-25 21:40:00|697.47|693.97|697.59|694.09|698.06|694.56|697.39|693.89|418
1714081500000|2024-04-25 21:45:00|697.66|694.16|697.43|693.93|697.79|694.29|697.42|693.92|247
1714081800000|2024-04-25 21:50:00|697.44|693.94|694.97|691.47|697.44|693.94|694.94|691.44|311
1714082100000|2024-04-25 21:55:00|694.96|691.46|695.2|691.7|695.3|691.8|694.46|690.96|487
1714082400000|2024-04-25 22:00:00|695.25|691.75|693.18|689.68|695.4|691.9|693.18|689.68|410
1714082700000|2024-04-25 22:05:00|693.24|689.74|692.86|689.36|694.21|690.71|692.86|689.36|422
1714083000000|2024-04-25 22:10:00|692.85|689.35|692.4|688.9|692.85|689.35|691.76|688.26|266
1714083300000|2024-04-25 22:15:00|692.35|688.85|691.81|688.31|692.75|689.25|691.45|687.95|293
1714083600000|2024-04-25 22:20:00|691.78|688.28|691.02|687.52|691.78|688.28|690.94|687.44|249
1714083900000|2024-04-25 22:25:00|691.03|687.53|691.45|687.95|691.85|688.35|690.83|687.33|215
1714084200000|2024-04-25 22:30:00|691.44|687.94|690.45|686.95|691.8|688.3|689.92|686.42|267
1714084500000|2024-04-25 22:35:00|690.4|686.9|689.85|686.35|690.45|686.95|689.7|686.2|178
1714084800000|2024-04-25 22:40:00|689.84|686.34|689.01|685.51|690.25|686.75|688.76|685.26|221
1714085100000|2024-04-25 22:45:00|689.06|685.56|688.76|685.26|689.8|686.3|688.6|685.1|196
1714085400000|2024-04-25 22:50:00|688.73|685.23|686.91|683.41|688.76|685.26|686.61|683.11|172
1714085700000|2024-04-25 22:55:00|686.88|683.38|687.2|683.7|687.25|683.75|686.52|683.02|140
1714086000000|2024-04-25 23:00:00|687.15|683.65|688.4|684.9|688.4|684.9|686.6|683.1|289
1714086300000|2024-04-25 23:05:00|688.25|684.75|687.26|683.76|689|685.5|687.19|683.69|280
1714086600000|2024-04-25 23:10:00|687.2|683.7|686.65|683.15|687.31|683.81|684.84|681.34|131
1714086900000|2024-04-25 23:15:00|686.6|683.1|686.65|683.15|687.1|683.6|685.9|682.4|129
1714087200000|2024-04-25 23:20:00|686.7|683.2|686.7|683.2|687.3|683.8|686.38|682.88|317
1714087500000|2024-04-25 23:25:00|686.65|683.15|686.7|683.2|686.7|683.2|685.9|682.4|130
1714087800000|2024-04-25 23:30:00|686.8|683.3|687.4|683.9|687.4|683.9|686.18|682.68|48
1714088100000|2024-04-25 23:35:00|687.3|683.8|689.1|685.6|689.1|685.6|687.1|683.6|361
1714088400000|2024-04-25 23:40:00|689.05|685.55|688.5|685|689.1|685.6|687.65|684.15|355
1714088700000|2024-04-25 23:45:00|688.6|685.1|688.28|684.78|688.8|685.3|688.28|684.78|29
1714089000000|2024-04-25 23:50:00|688.31|684.81|688.05|684.55|688.6|685.1|687.66|684.16|108
1714089300000|2024-04-25 23:55:00|688|684.5|688|684.5|688.2|684.7|688|684.5|89
1714089600000|2024-04-26 00:00:00|688.03|684.53|687.9|684.4|688.3|684.8|687.3|683.8|269
1714089900000|2024-04-26 00:05:00|687.85|684.35|688.26|684.76|688.7|685.2|687.39|683.89|252
1714090200000|2024-04-26 00:10:00|688.2|684.7|685.1|681.6|688.6|685.1|685.1|681.6|276
1714090500000|2024-04-26 00:15:00|685.13|681.63|686.73|683.23|687.2|683.7|683.93|680.43|561
1714090800000|2024-04-26 00:20:00|686.7|683.2|683.36|679.86|687.7|684.2|683.1|679.6|504
1714091100000|2024-04-26 00:25:00|683.38|679.88|686.08|682.58|686.25|682.75|682.32|678.82|691
1714091400000|2024-04-26 00:30:00|686|682.5|683.48|679.98|686.4|682.9|681.75|678.25|654
1714091700000|2024-04-26 00:35:00|683.5|680|683.3|679.8|684.7|681.2|682.5|679|489
1714092000000|2024-04-26 00:40:00|683.25|679.75|680.45|676.95|683.5|680|679.78|676.28|453
1714092300000|2024-04-26 00:45:00|680.35|676.85|681.2|677.7|681.3|677.8|678.23|674.73|577
1714092600000|2024-04-26 00:50:00|681.21|677.71|683.03|679.53|683.45|679.95|681.21|677.71|402
1714092900000|2024-04-26 00:55:00|682.98|679.48|682.86|679.36|684|680.5|682.1|678.6|414
1714093200000|2024-04-26 01:00:00|682.91|679.41|679.05|675.55|683.75|680.25|678.48|674.98|752
1714093500000|2024-04-26 01:05:00|679.04|675.54|679.6|676.1|679.6|676.1|678.08|674.58|757
1714093800000|2024-04-26 01:10:00|679.55|676.05|680.7|677.2|680.9|677.4|677.58|674.08|639
1714094100000|2024-04-26 01:15:00|680.73|677.23|676.59|673.09|681.7|678.2|675.78|672.28|741
1714094400000|2024-04-26 01:20:00|676.54|673.04|678.33|674.83|679.8|676.3|674.89|671.39|831
1714094700000|2024-04-26 01:25:00|678.38|674.88|679.68|676.18|679.8|676.3|675.19|671.69|778
1714095000000|2024-04-26 01:30:00|679.7|676.2|678.33|674.83|679.96|676.46|677.66|674.16|760
1714095300000|2024-04-26 01:35:00|678.3|674.8|681.55|678.05|681.7|678.2|676.79|673.29|622
1714095600000|2024-04-26 01:40:00|681.6|678.1|683.25|679.75|683.6|680.1|681.3|677.8|487
1714095900000|2024-04-26 01:45:00|683.3|679.8|687.2|683.7|687.4|683.9|683.25|679.75|541
1714096200000|2024-04-26 01:50:00|687.15|683.65|689.15|685.65|689.9|686.4|687.15|683.65|560
1714096500000|2024-04-26 01:55:00|689.06|685.56|687.9|684.4|690.1|686.6|687.38|683.88|582
1714096800000|2024-04-26 02:00:00|687.85|684.35|687.09|683.59|689.4|685.9|687.02|683.52|485
1714097100000|2024-04-26 02:05:00|687.07|683.57|686|682.5|687.07|683.57|684.9|681.4|491
1714097400000|2024-04-26 02:10:00|686.1|682.6|688.4|684.9|688.95|685.45|684.99|681.49|622
1714097700000|2024-04-26 02:15:00|688.44|684.94|690.19|686.69|691.3|687.8|687.3|683.8|644
1714098000000|2024-04-26 02:20:00|690.05|686.55|688.35|684.85|691.05|687.55|688.3|684.8|674
1714098300000|2024-04-26 02:25:00|688.34|684.84|686.84|683.34|688.51|685.01|686.8|683.3|416
1714098600000|2024-04-26 02:30:00|686.82|683.32|686.09|682.59|686.95|683.45|685.3|681.8|525
1714098900000|2024-04-26 02:35:00|686.08|682.58|686.61|683.11|687.08|683.58|685.69|682.19|635
1714099200000|2024-04-26 02:40:00|686.6|683.1|686.52|683.02|687.08|683.58|685.8|682.3|532
1714099500000|2024-04-26 02:45:00|686.51|683.01|686.81|683.31|687.06|683.56|685.02|681.52|630
1714099800000|2024-04-26 02:50:00|686.83|683.33|687.68|684.18|688.47|684.97|686.43|682.93|580
1714100100000|2024-04-26 02:55:00|687.71|684.21|686.64|683.14|688.25|684.75|686.43|682.93|541
1714100400000|2024-04-26 03:00:00|686.63|683.13|685.07|681.57|686.89|683.39|684.99|681.49|544
1714100700000|2024-04-26 03:05:00|684.99|681.49|688.05|684.55|688.29|684.79|684.84|681.34|551
1714101000000|2024-04-26 03:10:00|688.04|684.54|688.69|685.19|689.83|686.33|687.9|684.4|299
1714101300000|2024-04-26 03:15:00|688.61|685.11|689.98|686.48|690.23|686.73|688.59|685.09|467
1714101600000|2024-04-26 03:20:00|689.97|686.47|689.07|685.57|690.04|686.54|688.46|684.96|525
1714101900000|2024-04-26 03:25:00|689.08|685.58|686.45|682.95|689.22|685.72|686.3|682.8|582
1714102200000|2024-04-26 03:30:00|686.47|682.97|686.4|682.9|687.87|684.37|685.48|681.98|651
1714102500000|2024-04-26 03:35:00|686.42|682.92|685.46|681.96|686.87|683.37|685.05|681.55|507
1714102800000|2024-04-26 03:40:00|685.44|681.94|686.6|683.1|686.85|683.35|685.31|681.81|403
1714103100000|2024-04-26 03:45:00|686.7|683.2|687.05|683.55|687.3|683.8|686.06|682.56|366
1714103400000|2024-04-26 03:50:00|687|683.5|686.22|682.72|687.9|684.4|686.16|682.66|439
1714103700000|2024-04-26 03:55:00|686.21|682.71|686.07|682.57|686.6|683.1|685.68|682.18|459
1714104000000|2024-04-26 04:00:00|686.12|682.62|686.45|682.95|686.7|683.2|684.75|681.25|444
1714104300000|2024-04-26 04:05:00|686.6|683.1|683.3|679.8|687.15|683.65|683|679.5|453
1714104600000|2024-04-26 04:10:00|683.33|679.83|684.95|681.45|685.7|682.2|682.9|679.4|539
1714104900000|2024-04-26 04:15:00|684.98|681.48|683.8|680.3|685.37|681.87|683.8|680.3|478
1714105200000|2024-04-26 04:20:00|683.85|680.35|686.75|683.25|686.9|683.4|683.79|680.29|545
1714105500000|2024-04-26 04:25:00|686.78|683.28|688.4|684.9|688.85|685.35|686.75|683.25|576
1714105800000|2024-04-26 04:30:00|688.35|684.85|686.7|683.2|688.35|684.85|685.6|682.1|229
1714106100000|2024-04-26 04:35:00|686.65|683.15|688.05|684.55|688.05|684.55|686.3|682.8|317
1714106400000|2024-04-26 04:40:00|687.95|684.45|687.55|684.05|688.05|684.55|687.05|683.55|498
1714106700000|2024-04-26 04:45:00|687.5|684|689.35|685.85|689.8|686.3|687.4|683.9|493
1714107000000|2024-04-26 04:50:00|689.4|685.9|689.1|685.6|689.8|686.3|688.67|685.17|452
1714107300000|2024-04-26 04:55:00|689.15|685.65|686.9|683.4|689.15|685.65|686.7|683.2|357
1714107600000|2024-04-26 05:00:00|686.85|683.35|687.25|683.75|687.5|684|686.28|682.78|513
1714107900000|2024-04-26 05:05:00|687.3|683.8|689.55|686.05|689.7|686.2|686.95|683.45|521
1714108200000|2024-04-26 05:10:00|689.5|686|688.65|685.15|689.9|686.4|688.6|685.1|361
1714108500000|2024-04-26 05:15:00|688.7|685.2|690.6|687.1|690.8|687.3|688.39|684.89|424
1714108800000|2024-04-26 05:20:00|690.65|687.15|690.24|686.74|691.1|687.6|689.41|685.91|470
1714109100000|2024-04-26 05:25:00|690.3|686.8|689.1|685.6|690.3|686.8|689|685.5|309
1714109400000|2024-04-26 05:30:00|689.2|685.7|690.86|687.36|691.2|687.7|688.65|685.15|436
1714109700000|2024-04-26 05:35:00|690.8|687.3|690.1|686.6|691.1|687.6|690.01|686.51|325
1714110000000|2024-04-26 05:40:00|690.06|686.56|690.55|687.05|690.75|687.25|689.89|686.39|219
1714110300000|2024-04-26 05:45:00|690.7|687.2|691|687.5|691.1|687.6|690.18|686.68|398
1714110600000|2024-04-26 05:50:00|690.95|687.45|692.35|688.85|693.2|689.7|690.59|687.09|480
1714110900000|2024-04-26 05:55:00|692.4|688.9|693.8|690.3|694.07|690.57|692.26|688.76|374
1714111200000|2024-04-26 06:00:00|693.72|690.22|692.97|689.47|694.1|690.6|692.86|689.36|555
1714111500000|2024-04-26 06:05:00|692.9|689.4|693.68|690.18|694|690.5|692.8|689.3|533
1714111800000|2024-04-26 06:10:00|693.6|690.1|693.1|689.6|694|690.5|692.9|689.4|447
1714112100000|2024-04-26 06:15:00|693.23|689.73|693.05|689.55|693.76|690.26|692.79|689.29|410
1714112400000|2024-04-26 06:20:00|693.1|689.6|692.4|688.9|693.1|689.6|692.3|688.8|316
1714112700000|2024-04-26 06:25:00|692.36|688.86|692.34|688.84|693|689.5|692.3|688.8|249
1714113000000|2024-04-26 06:30:00|692.36|688.86|691.56|688.06|692.5|689|691.5|688|232
1714113300000|2024-04-26 06:35:00|691.6|688.1|689.1|685.6|691.6|688.1|688.9|685.4|484
1714113600000|2024-04-26 06:40:00|689.05|685.55|689|685.5|689.2|685.7|687.93|684.43|346
1714113900000|2024-04-26 06:45:00|689.1|685.6|691.13|687.63|691.8|688.3|688.95|685.45|426
1714114200000|2024-04-26 06:50:00|691.08|687.58|690.11|686.61|691.4|687.9|690|686.5|390
1714114500000|2024-04-26 06:55:00|690.33|686.83|689.15|685.65|690.38|686.88|689.09|685.59|284
1714114800000|2024-04-26 07:00:00|689.14|685.64|688.82|685.32|689.32|685.82|687.7|684.2|301
1714115100000|2024-04-26 07:05:00|688.83|685.33|686.89|683.39|689.1|685.6|686.6|683.1|552
1714115400000|2024-04-26 07:10:00|686.81|683.31|685.36|681.86|686.89|683.39|684.8|681.3|518
1714115700000|2024-04-26 07:15:00|685.37|681.87|685.73|682.23|686.2|682.7|684.8|681.3|641
1714116000000|2024-04-26 07:20:00|685.71|682.21|687.96|684.46|688|684.5|685.68|682.18|422
1714116300000|2024-04-26 07:25:00|687.9|684.4|689.8|686.3|691|687.5|687.85|684.35|477
1714116600000|2024-04-26 07:30:00|689.79|686.29|686.68|683.18|690.7|687.2|686.37|682.87|651
1714116900000|2024-04-26 07:35:00|686.7|683.2|685.57|682.07|686.95|683.45|684.41|680.91|630
1714117200000|2024-04-26 07:40:00|685.52|682.02|688.79|685.29|689.55|686.05|685.3|681.8|495
1714117500000|2024-04-26 07:45:00|688.8|685.3|688.07|684.57|689.12|685.62|687.73|684.23|540
1714117800000|2024-04-26 07:50:00|688.15|684.65|687.5|684|688.7|685.2|687.1|683.6|507
1714118100000|2024-04-26 07:55:00|687.57|684.07|687.28|683.78|687.7|684.2|687|683.5|264
1714118400000|2024-04-26 08:00:00|687.3|683.8|687.19|683.69|687.6|684.1|686.45|682.95|483
1714118700000|2024-04-26 08:05:00|687.18|683.68|690.14|686.64|690.23|686.73|687.03|683.53|586
1714119000000|2024-04-26 08:10:00|690.13|686.63|690.99|687.49|691.07|687.57|689|685.5|412
1714119300000|2024-04-26 08:15:00|691|687.5|690.98|687.48|691.93|688.43|690.01|686.51|507
1714119600000|2024-04-26 08:20:00|690.93|687.43|689.54|686.04|691.15|687.65|689.3|685.8|234
1714119900000|2024-04-26 08:25:00|689.55|686.05|689.1|685.6|689.6|686.1|688.65|685.15|359
1714120200000|2024-04-26 08:30:00|689.15|685.65|686.41|682.91|689.8|686.3|685.9|682.4|471
1714120500000|2024-04-26 08:35:00|686.4|682.9|687.8|684.3|688.15|684.65|686.3|682.8|486
1714120800000|2024-04-26 08:40:00|687.75|684.25|687.5|684|688.95|685.45|687.4|683.9|420
1714121100000|2024-04-26 08:45:00|687.55|684.05|686.26|682.76|688.45|684.95|685|681.5|638
1714121400000|2024-04-26 08:50:00|686.25|682.75|686.6|683.1|686.8|683.3|685.3|681.8|322
1714121700000|2024-04-26 08:55:00|686.65|683.15|687.05|683.55|687.15|683.65|686.22|682.72|324
1714122000000|2024-04-26 09:00:00|687.1|683.6|686.65|683.15|688.7|685.2|685.9|682.4|217
1714122300000|2024-04-26 09:05:00|686.7|683.2|688.25|684.75|689.4|685.9|685.9|682.4|440
1714122600000|2024-04-26 09:10:00|688.2|684.7|688.5|685|688.65|685.15|687.92|684.42|303
1714122900000|2024-04-26 09:15:00|688.49|684.99|687.66|684.16|688.88|685.38|687.4|683.9|399
1714123200000|2024-04-26 09:20:00|687.71|684.21|688.3|684.8|688.6|685.1|686.92|683.42|420
1714123500000|2024-04-26 09:25:00|688.36|684.86|689.6|686.1|690.1|686.6|688|684.5|500
1714123800000|2024-04-26 09:30:00|689.7|686.2|690.95|687.45|691.1|687.6|689.55|686.05|521
1714124100000|2024-04-26 09:35:00|691.05|687.55|690|686.5|691.8|688.3|689.75|686.25|490
1714124400000|2024-04-26 09:40:00|689.99|686.49|690.4|686.9|690.86|687.36|689.85|686.35|399
1714124700000|2024-04-26 09:45:00|690.35|686.85|689.21|685.71|690.55|687.05|689.21|685.71|520
1714125000000|2024-04-26 09:50:00|689.26|685.76|688.25|684.75|689.65|686.15|688.15|684.65|482
1714125300000|2024-04-26 09:55:00|688.2|684.7|689.6|686.1|689.65|686.15|687.97|684.47|533
1714125600000|2024-04-26 10:00:00|689.45|685.95|689.6|686.1|689.7|686.2|688.8|685.3|509
1714125900000|2024-04-26 10:05:00|689.68|686.18|689.89|686.39|690.7|687.2|689.68|686.18|443
1714126200000|2024-04-26 10:10:00|689.85|686.35|688.92|685.42|690.7|687.2|688.87|685.37|458
1714126500000|2024-04-26 10:15:00|688.87|685.37|689.8|686.3|689.9|686.4|688.1|684.6|581
1714126800000|2024-04-26 10:20:00|689.85|686.35|688.9|685.4|690.05|686.55|688.9|685.4|405
1714127100000|2024-04-26 10:25:00|688.85|685.35|688.7|685.2|689.6|686.1|687.49|683.99|408
1714127400000|2024-04-26 10:30:00|688.54|685.04|689.2|685.7|689.5|686|687.8|684.3|443
1714127700000|2024-04-26 10:35:00|689.4|685.9|690.05|686.55|690.5|687|689|685.5|457
1714128000000|2024-04-26 10:40:00|690.1|686.6|687.83|684.33|690.1|686.6|687.6|684.1|364
1714128300000|2024-04-26 10:45:00|687.85|684.35|685.5|682|688|684.5|685.4|681.9|475
1714128600000|2024-04-26 10:50:00|685.45|681.95|686.5|683|686.7|683.2|685.3|681.8|653
1714128900000|2024-04-26 10:55:00|686.45|682.95|687.3|683.8|687.9|684.4|686.1|682.6|546
1714129200000|2024-04-26 11:00:00|687.18|683.68|687.27|683.77|688.4|684.9|687|683.5|526
1714129500000|2024-04-26 11:05:00|687.3|683.8|690.35|686.85|690.47|686.97|687.19|683.69|496
1714129800000|2024-04-26 11:10:00|690.5|687|690.5|687|691.6|688.1|689.7|686.2|267
1714130100000|2024-04-26 11:15:00|690.3|686.8|691.7|688.2|692.1|688.6|689.7|686.2|633
1714130400000|2024-04-26 11:20:00|691.82|688.32|692.15|688.65|693.2|689.7|691.5|688|560
1714130700000|2024-04-26 11:25:00|692.27|688.77|692.3|688.8|693.9|690.4|692|688.5|489
1714131000000|2024-04-26 11:30:00|692.28|688.78|691.8|688.3|692.28|688.78|690.5|687|307
1714131300000|2024-04-26 11:35:00|691.7|688.2|691.1|687.6|691.75|688.25|690.85|687.35|419
1714131600000|2024-04-26 11:40:00|691.15|687.65|690.81|687.31|691.4|687.9|690.8|687.3|306
1714131900000|2024-04-26 11:45:00|690.94|687.44|691.55|688.05|691.7|688.2|690.2|686.7|360
1714132200000|2024-04-26 11:50:00|691.7|688.2|690.7|687.2|691.7|688.2|690.4|686.9|208
1714132500000|2024-04-26 11:55:00|690.6|687.1|690.2|686.7|690.8|687.3|689.7|686.2|285
1714132800000|2024-04-26 12:00:00|690.25|686.75|692.55|689.05|692.55|689.05|688.25|684.75|575
1714133100000|2024-04-26 12:05:00|692.5|689|692.55|689.05|693.25|689.75|691.84|688.34|402
1714133400000|2024-04-26 12:10:00|692.45|688.95|693.1|689.6|694|690.5|692.3|688.8|691
1714133700000|2024-04-26 12:15:00|693.05|689.55|693.3|689.8|693.4|689.9|692.25|688.75|685
1714134000000|2024-04-26 12:20:00|693.26|689.76|692.3|688.8|693.35|689.85|692.3|688.8|483
1714134300000|2024-04-26 12:25:00|692.4|688.9|691.22|687.72|692.95|689.45|691.15|687.65|380
1714134600000|2024-04-26 12:30:00|691.23|687.73|693.76|690.26|696.27|692.77|691.23|687.73|903
1714134900000|2024-04-26 12:35:00|693.77|690.27|692.85|689.35|693.87|690.37|692.18|688.68|775
1714135200000|2024-04-26 12:40:00|692.8|689.3|692.45|688.95|692.95|689.45|691.6|688.1|667
1714135500000|2024-04-26 12:45:00|692.5|689|689.9|686.4|692.85|689.35|689.71|686.21|526
1714135800000|2024-04-26 12:50:00|689.89|686.39|685.63|682.13|690.4|686.9|685.63|682.13|590
1714136100000|2024-04-26 12:55:00|685.52|682.02|687.8|684.3|688.35|684.85|685.37|681.87|486
1714136400000|2024-04-26 13:00:00|687.9|684.4|686.2|682.7|688.48|684.98|685.9|682.4|552
1714136700000|2024-04-26 13:05:00|686.22|682.72|684.85|681.35|686.8|683.3|684.6|681.1|469
1714137000000|2024-04-26 13:10:00|684.82|681.32|681.6|678.1|684.85|681.35|680.15|676.65|567
1714137300000|2024-04-26 13:15:00|681.64|678.14|680.1|676.6|683.4|679.9|680.1|676.6|537
1714137600000|2024-04-26 13:20:00|680.05|676.55|681.55|678.05|681.55|678.05|678.97|675.47|623
1714137900000|2024-04-26 13:25:00|681.5|678|682.2|678.7|683.05|679.55|680.9|677.4|527
1714138200000|2024-04-26 13:30:00|682.25|678.75|685.2|681.7|685.4|681.9|680.9|677.4|833
1714138500000|2024-04-26 13:35:00|685.3|681.8|685.8|682.3|686|682.5|684|680.5|828
1714138800000|2024-04-26 13:40:00|685.83|682.33|685.7|682.2|686.1|682.6|684.67|681.17|652
1714139100000|2024-04-26 13:45:00|685.67|682.17|690.1|686.6|690.2|686.7|685.67|682.17|601
1714139400000|2024-04-26 13:50:00|690.05|686.55|691.7|688.2|692.2|688.7|689.8|686.3|679
1714139700000|2024-04-26 13:55:00|691.65|688.15|693.2|689.7|693.9|690.4|691.2|687.7|360
1714140000000|2024-04-26 14:00:00|693.1|689.6|690.72|687.22|693.3|689.8|690.71|687.21|423
1714140300000|2024-04-26 14:05:00|690.87|687.37|690.9|687.4|691.25|687.75|689|685.5|662
1714140600000|2024-04-26 14:10:00|690.85|687.35|695.55|692.05|696.01|692.51|690.78|687.28|775
1714140900000|2024-04-26 14:15:00|695.5|692|695.2|691.7|696.9|693.4|694.2|690.7|781
1714141200000|2024-04-26 14:20:00|695.19|691.69|693.6|690.1|695.35|691.85|693.19|689.69|657
1714141500000|2024-04-26 14:25:00|693.55|690.05|691.24|687.74|693.7|690.2|691|687.5|149
1714141800000|2024-04-26 14:30:00|691.22|687.72|691.95|688.45|693.25|689.75|690.5|687|646
1714142100000|2024-04-26 14:35:00|691.94|688.44|686.33|682.83|692.45|688.95|685.7|682.2|802
1714142400000|2024-04-26 14:40:00|686.34|682.84|684.35|680.85|688.1|684.6|683.58|680.08|846
1714142700000|2024-04-26 14:45:00|684.3|680.8|685.55|682.05|686.1|682.6|682.4|678.9|786
1714143000000|2024-04-26 14:50:00|685.6|682.1|683.05|679.55|685.6|682.1|681.34|677.84|876
1714143300000|2024-04-26 14:55:00|683.1|679.6|682.9|679.4|683.85|680.35|681.88|678.38|789
1714143600000|2024-04-26 15:00:00|682.95|679.45|683.15|679.65|684.5|681|682.6|679.1|878
1714143900000|2024-04-26 15:05:00|683.18|679.68|681.1|677.6|683.35|679.85|678.12|674.62|919
1714144200000|2024-04-26 15:10:00|681.2|677.7|680.15|676.65|681.6|678.1|678.35|674.85|852
1714144500000|2024-04-26 15:15:00|680|676.5|676.51|673.01|680.9|677.4|676.45|672.95|845
1714144800000|2024-04-26 15:20:00|676.54|673.04|674.2|670.7|677.09|673.59|674.1|670.6|802
1714145100000|2024-04-26 15:25:00|674.25|670.75|676.15|672.65|677|673.5|673.73|670.23|893
1714145400000|2024-04-26 15:30:00|676.1|672.6|678.2|674.7|678.8|675.3|675.55|672.05|880
1714145700000|2024-04-26 15:35:00|678.1|674.6|680.5|677|680.5|677|677.5|674|284
1714146000000|2024-04-26 15:40:00|680.49|676.99|683.6|680.1|683.6|680.1|680.25|676.75|496
1714146300000|2024-04-26 15:45:00|683.7|680.2|684.25|680.75|685|681.5|682.2|678.7|740
1714146600000|2024-04-26 15:50:00|684.35|680.85|683.77|680.27|684.8|681.3|682.9|679.4|738
1714146900000|2024-04-26 15:55:00|683.79|680.29|682.9|679.4|683.9|680.4|682.4|678.9|752
1714147200000|2024-04-26 16:00:00|682.7|679.2|683.85|680.35|684.25|680.75|681.9|678.4|834
1714147500000|2024-04-26 16:05:00|683.75|680.25|680.3|676.8|683.9|680.4|679.2|675.7|849
1714147800000|2024-04-26 16:10:00|680.33|676.83|680.95|677.45|682.1|678.6|680|676.5|803
1714148100000|2024-04-26 16:15:00|680.9|677.4|684.05|680.55|685.45|681.95|680.72|677.22|731
1714148400000|2024-04-26 16:20:00|684.1|680.6|684.65|681.15|685.05|681.55|683.6|680.1|739
1714148700000|2024-04-26 16:25:00|684.7|681.2|683.5|680|685.13|681.63|683.3|679.8|700
1714149000000|2024-04-26 16:30:00|683.55|680.05|683.85|680.35|684.55|681.05|683.5|680|624
1714149300000|2024-04-26 16:35:00|683.8|680.3|682.1|678.6|684.25|680.75|681.45|677.95|673
1714149600000|2024-04-26 16:40:00|682|678.5|681.6|678.1|682.55|679.05|681.25|677.75|531
1714149900000|2024-04-26 16:45:00|681.75|678.25|681.55|678.05|682.55|679.05|680.7|677.2|483
1714150200000|2024-04-26 16:50:00|681.5|678|683.2|679.7|683.35|679.85|681.4|677.9|553
1714150500000|2024-04-26 16:55:00|683.15|679.65|682.85|679.35|684.1|680.6|682.75|679.25|522
1714150800000|2024-04-26 17:00:00|682.8|679.3|681.75|678.25|683.2|679.7|681.5|678|527
1714151100000|2024-04-26 17:05:00|681.7|678.2|681.1|677.6|682.4|678.9|681.05|677.55|426
1714151400000|2024-04-26 17:10:00|681.15|677.65|683.45|679.95|683.6|680.1|681|677.5|479
1714151700000|2024-04-26 17:15:00|683.44|679.94|682.15|678.65|684|680.5|681.75|678.25|572
1714152000000|2024-04-26 17:20:00|682.19|678.69|682.63|679.13|683.98|680.48|682|678.5|674
1714152300000|2024-04-26 17:25:00|682.7|679.2|683.25|679.75|683.65|680.15|682.2|678.7|589
1714152600000|2024-04-26 17:30:00|683.4|679.9|683.25|679.75|683.95|680.45|682.3|678.8|638
1714152900000|2024-04-26 17:35:00|683.2|679.7|684.25|680.75|684.8|681.3|682.9|679.4|424
1714153200000|2024-04-26 17:40:00|684.28|680.78|683|679.5|684.3|680.8|682.67|679.17|323
1714153500000|2024-04-26 17:45:00|683.25|679.75|684.61|681.11|685.7|682.2|683.25|679.75|480
1714153800000|2024-04-26 17:50:00|684.64|681.14|685.7|682.2|685.7|682.2|684.4|680.9|436
1714154100000|2024-04-26 17:55:00|685.8|682.3|685.25|681.75|685.8|682.3|684.5|681|218
1714154400000|2024-04-26 18:00:00|685.3|681.8|685.1|681.6|685.9|682.4|683.5|680|432
1714154700000|2024-04-26 18:05:00|685.05|681.55|686.41|682.91|687.1|683.6|685.05|681.55|286
1714155000000|2024-04-26 18:10:00|686.38|682.88|686.3|682.8|687.2|683.7|685.7|682.2|440
1714155300000|2024-04-26 18:15:00|686.25|682.75|685|681.5|686.35|682.85|684.85|681.35|538
1714155600000|2024-04-26 18:20:00|684.95|681.45|685.09|681.59|685.85|682.35|684.05|680.55|487
1714155900000|2024-04-26 18:25:00|685.08|681.58|685.7|682.2|685.95|682.45|685.02|681.52|304
1714156200000|2024-04-26 18:30:00|685.8|682.3|685.4|681.9|685.8|682.3|685|681.5|379
1714156500000|2024-04-26 18:35:00|685.35|681.85|687.45|683.95|687.8|684.3|685.35|681.85|491
1714156800000|2024-04-26 18:40:00|687.5|684|687.5|684|688.3|684.8|687.1|683.6|395
1714157100000|2024-04-26 18:45:00|687.45|683.95|686.85|683.35|688.6|685.1|686.55|683.05|403
1714157400000|2024-04-26 18:50:00|686.9|683.4|687.48|683.98|687.95|684.45|686.75|683.25|440
1714157700000|2024-04-26 18:55:00|687.5|684|688.45|684.95|688.5|685|687.28|683.78|340
1714158000000|2024-04-26 19:00:00|688.4|684.9|687.8|684.3|689|685.5|687.8|684.3|380
1714158300000|2024-04-26 19:05:00|687.85|684.35|686.9|683.4|687.85|684.35|686.85|683.35|424
1714158600000|2024-04-26 19:10:00|686.87|683.37|687.6|684.1|688.5|685|686.8|683.3|429
1714158900000|2024-04-26 19:15:00|687.55|684.05|687.35|683.85|688.25|684.75|686.45|682.95|533
1714159200000|2024-04-26 19:20:00|687.3|683.8|688.36|684.86|688.6|685.1|687.3|683.8|379
1714159500000|2024-04-26 19:25:00|688.4|684.9|688.46|684.96|688.8|685.3|688.33|684.83|290
1714159800000|2024-04-26 19:30:00|688.41|684.91|687.23|683.73|688.46|684.96|687.23|683.73|371
1714160100000|2024-04-26 19:35:00|687.25|683.75|687.4|683.9|687.8|684.3|687.2|683.7|407
1714160400000|2024-04-26 19:40:00|687.39|683.89|686.65|683.15|687.55|684.05|686.5|683|516
1714160700000|2024-04-26 19:45:00|686.5|683|688.05|684.55|688.7|685.2|686.3|682.8|447
1714161000000|2024-04-26 19:50:00|688.15|684.65|688.15|684.65|688.6|685.1|687.9|684.4|330
1714161300000|2024-04-26 19:55:00|688.2|684.7|686.4|682.9|688.65|685.15|686.4|682.9|346
1714161600000|2024-04-26 20:00:00|686.45|682.95|688.6|685.1|688.8|685.3|686.3|682.8|377
1714161900000|2024-04-26 20:05:00|688.65|685.15|687.9|684.4|689.3|685.8|687.5|684|549
1714162200000|2024-04-26 20:10:00|687.95|684.45|688.85|685.35|689.67|686.17|687.75|684.25|413
1714162500000|2024-04-26 20:15:00|688.9|685.4|689.95|686.45|690.4|686.9|688.4|684.9|533
1714162800000|2024-04-26 20:20:00|690.05|686.55|690.83|687.33|691.5|688|689.95|686.45|462
1714163100000|2024-04-26 20:25:00|690.8|687.3|690.05|686.55|690.8|687.3|689.9|686.4|427
1714163400000|2024-04-26 20:30:00|689.9|686.4|689.55|686.05|690.05|686.55|689|685.5|384
1714163700000|2024-04-26 20:35:00|689.6|686.1|688.7|685.2|689.7|686.2|688.6|685.1|385
1714164000000|2024-04-26 20:40:00|688.6|685.1|688.34|684.84|689.01|685.51|687.99|684.49|252
1714164300000|2024-04-26 20:45:00|688.31|684.81|687.45|683.95|688.43|684.93|687.34|683.84|214
1714164600000|2024-04-26 20:50:00|687.46|683.96|687.95|684.45|687.95|684.45|686.94|683.44|172
1714164900000|2024-04-26 20:55:00|687.97|684.47|687.14|683.64|688.09|684.59|686.83|683.33|203
1714201200000|2024-04-27 07:00:00|671.28|667.78|671.97|668.47|673.06|669.56|670.41|666.91|407
1714201500000|2024-04-27 07:05:00|672.05|668.55|671.99|668.49|673.07|669.57|671.93|668.43|352
1714201800000|2024-04-27 07:10:00|671.98|668.48|672.51|669.01|673.55|670.05|671.73|668.23|301
1714202100000|2024-04-27 07:15:00|672.52|669.02|671.84|668.34|672.87|669.37|671.44|667.94|347
1714202400000|2024-04-27 07:20:00|671.82|668.32|671.42|667.92|672.14|668.64|671.33|667.83|283
1714202700000|2024-04-27 07:25:00|671.47|667.97|671.71|668.21|672.22|668.72|671.42|667.92|92
1714203000000|2024-04-27 07:30:00|671.7|668.2|670.42|666.92|672.68|669.18|670.22|666.72|188
1714203300000|2024-04-27 07:35:00|670.4|666.9|669.11|665.61|670.92|667.42|669.07|665.57|284
1714203600000|2024-04-27 07:40:00|669.12|665.62|669.31|665.81|669.59|666.09|668.93|665.43|288
1714203900000|2024-04-27 07:45:00|669.32|665.82|669.09|665.59|669.98|666.48|668.88|665.38|340
1714204200000|2024-04-27 07:50:00|669.08|665.58|668.3|664.8|669.12|665.62|667.92|664.42|388
1714204500000|2024-04-27 07:55:00|668.36|664.86|667.89|664.39|668.62|665.12|667.68|664.18|172
1714204800000|2024-04-27 08:00:00|667.92|664.42|667.85|664.35|668.84|665.34|667.57|664.07|321
1714205100000|2024-04-27 08:05:00|667.8|664.3|666.97|663.47|668.43|664.93|666.73|663.23|495
1714205400000|2024-04-27 08:10:00|666.96|663.46|666.37|662.87|668.16|664.66|665.97|662.47|359
1714205700000|2024-04-27 08:15:00|666.4|662.9|667.21|663.71|667.61|664.11|665.41|661.91|467
1714206000000|2024-04-27 08:20:00|667.15|663.65|667.51|664.01|667.93|664.43|666.24|662.74|374
1714206300000|2024-04-27 08:25:00|667.39|663.89|667.68|664.18|668.01|664.51|667.2|663.7|267
1714206600000|2024-04-27 08:30:00|667.7|664.2|666.3|662.8|667.77|664.27|665.79|662.29|444
1714206900000|2024-04-27 08:35:00|666.28|662.78|666.11|662.61|666.32|662.82|665.01|661.51|482
1714207200000|2024-04-27 08:40:00|666.08|662.58|666.35|662.85|666.77|663.27|665.94|662.44|280
1714207500000|2024-04-27 08:45:00|666.23|662.73|666.02|662.52|667|663.5|665.69|662.19|315
1714207800000|2024-04-27 08:50:00|666.01|662.51|666.86|663.36|667.35|663.85|665.96|662.46|315
1714208100000|2024-04-27 08:55:00|666.84|663.34|667.11|663.61|667.13|663.63|666.17|662.67|221
1714208400000|2024-04-27 09:00:00|667.09|663.59|666.34|662.84|669.02|665.52|666.34|662.84|439
1714208700000|2024-04-27 09:05:00|666.3|662.8|666.78|663.28|667.3|663.8|666.09|662.59|430
1714209000000|2024-04-27 09:10:00|666.77|663.27|667.23|663.73|667.36|663.86|665.91|662.41|262
1714209300000|2024-04-27 09:15:00|667.26|663.76|667.97|664.47|667.98|664.48|667.04|663.54|360
1714209600000|2024-04-27 09:20:00|667.93|664.43|668.07|664.57|668.34|664.84|667.74|664.24|234
1714209900000|2024-04-27 09:25:00|668.1|664.6|668.68|665.18|668.78|665.28|667.93|664.43|224
1714210200000|2024-04-27 09:30:00|668.69|665.19|671.1|667.6|671.48|667.98|668.26|664.76|343
1714210500000|2024-04-27 09:35:00|671.09|667.59|669.89|666.39|671.38|667.88|669.45|665.95|398
1714210800000|2024-04-27 09:40:00|669.93|666.43|669.57|666.07|670.64|667.14|669.27|665.77|442
1714211100000|2024-04-27 09:45:00|669.56|666.06|668.64|665.14|669.56|666.06|668.28|664.78|400
1714211400000|2024-04-27 09:50:00|668.67|665.17|668.59|665.09|669.19|665.69|668.15|664.65|396
1714211700000|2024-04-27 09:55:00|668.56|665.06|669.14|665.64|669.25|665.75|668.3|664.8|296
1714212000000|2024-04-27 10:00:00|669.17|665.67|667.17|663.67|669.29|665.79|666.69|663.19|354
1714212300000|2024-04-27 10:05:00|667.24|663.74|668.57|665.07|668.63|665.13|667.1|663.6|422
1714212600000|2024-04-27 10:10:00|668.54|665.04|668.04|664.54|668.84|665.34|667.87|664.37|319
1714212900000|2024-04-27 10:15:00|668.03|664.53|665.97|662.47|668.03|664.53|664.6|661.1|594
1714213200000|2024-04-27 10:20:00|665.94|662.44|667.04|663.54|667.68|664.18|665.7|662.2|397
1714213500000|2024-04-27 10:25:00|667.05|663.55|666.92|663.42|667.64|664.14|666.44|662.94|302
1714213800000|2024-04-27 10:30:00|666.98|663.48|665.54|662.04|666.98|663.48|665.47|661.97|336
1714214100000|2024-04-27 10:35:00|665.53|662.03|664.59|661.09|665.71|662.21|664.27|660.77|442
1714214400000|2024-04-27 10:40:00|664.62|661.12|664.34|660.84|664.8|661.3|663.76|660.26|401
1714214700000|2024-04-27 10:45:00|664.32|660.82|663.26|659.76|664.61|661.11|662.92|659.42|398
1714215000000|2024-04-27 10:50:00|663.29|659.79|664.2|660.7|664.24|660.74|663.2|659.7|333
1714215300000|2024-04-27 10:55:00|664.21|660.71|663.56|660.06|665.02|661.52|663.56|660.06|336
1714215600000|2024-04-27 11:00:00|663.61|660.11|662.12|658.62|663.99|660.49|662.02|658.52|596
1714215900000|2024-04-27 11:05:00|662.07|658.57|661.03|657.53|662.09|658.59|660.64|657.14|597
1714216200000|2024-04-27 11:10:00|661.1|657.6|665.04|661.54|665.09|661.59|660.91|657.41|429
1714216500000|2024-04-27 11:15:00|664.88|661.38|662.94|659.44|665.54|662.04|662.16|658.66|477
1714216800000|2024-04-27 11:20:00|662.92|659.42|662.43|658.93|663.26|659.76|661.72|658.22|399
1714217100000|2024-04-27 11:25:00|662.42|658.92|663.31|659.81|663.68|660.18|662.1|658.6|345
1714217400000|2024-04-27 11:30:00|663.33|659.83|662.89|659.39|663.74|660.24|662.56|659.06|282
1714217700000|2024-04-27 11:35:00|662.6|659.1|664.29|660.79|664.31|660.81|661.72|658.22|315
1714218000000|2024-04-27 11:40:00|664.23|660.73|664.64|661.14|664.88|661.38|663.54|660.04|358
1714218300000|2024-04-27 11:45:00|664.65|661.15|662.87|659.37|664.71|661.21|662.62|659.12|405
1714218600000|2024-04-27 11:50:00|662.84|659.34|663.08|659.58|663.1|659.6|661.81|658.31|313
1714218900000|2024-04-27 11:55:00|663.09|659.59|663.05|659.55|663.16|659.66|662.59|659.09|257
1714219200000|2024-04-27 12:00:00|663.02|659.52|665|661.5|665|661.5|661.76|658.26|514
1714219500000|2024-04-27 12:05:00|664.96|661.46|667.35|663.85|667.35|663.85|664.54|661.04|600
1714219800000|2024-04-27 12:10:00|667.36|663.86|668.86|665.36|669.31|665.81|666.21|662.71|492
1714220100000|2024-04-27 12:15:00|668.85|665.35|668.13|664.63|668.85|665.35|666.95|663.45|479
1714220400000|2024-04-27 12:20:00|668.15|664.65|667.08|663.58|668.15|664.65|666.74|663.24|446
1714220700000|2024-04-27 12:25:00|667.05|663.55|666.04|662.54|667.13|663.63|665.69|662.19|346
1714221000000|2024-04-27 12:30:00|666.05|662.55|665.01|661.51|666.7|663.2|664.6|661.1|460
1714221300000|2024-04-27 12:35:00|664.94|661.44|666.96|663.46|667.17|663.67|664.77|661.27|444
1714221600000|2024-04-27 12:40:00|667.1|663.6|667.07|663.57|667.69|664.19|666.64|663.14|393
1714221900000|2024-04-27 12:45:00|667.1|663.6|665.4|661.9|667.55|664.05|665.36|661.86|514
1714222200000|2024-04-27 12:50:00|665.35|661.85|667.26|663.76|667.59|664.09|665.25|661.75|423
1714222500000|2024-04-27 12:55:00|667.22|663.72|666.46|662.96|667.31|663.81|666.39|662.89|308
1714222800000|2024-04-27 13:00:00|666.45|662.95|665.57|662.07|667.26|663.76|665.54|662.04|443
1714223100000|2024-04-27 13:05:00|665.56|662.06|667.17|663.67|667.29|663.79|665.56|662.06|425
1714223400000|2024-04-27 13:10:00|667.22|663.72|667.76|664.26|667.86|664.36|666.97|663.47|291
1714223700000|2024-04-27 13:15:00|667.75|664.25|667.74|664.24|668.06|664.56|667.34|663.84|294
1714224000000|2024-04-27 13:20:00|667.72|664.22|670.54|667.04|670.56|667.06|667.72|664.22|379
1714224300000|2024-04-27 13:25:00|670.56|667.06|668.84|665.34|671.36|667.86|668.76|665.26|539
1714224600000|2024-04-27 13:30:00|668.86|665.36|668.29|664.79|668.89|665.39|667.14|663.64|579
1714224900000|2024-04-27 13:35:00|668.24|664.74|668.95|665.45|669.76|666.26|667.84|664.34|563
1714225200000|2024-04-27 13:40:00|668.98|665.48|668.86|665.36|669.57|666.07|668.53|665.03|445
1714225500000|2024-04-27 13:45:00|668.89|665.39|669.34|665.84|670.02|666.52|668.44|664.94|491
1714225800000|2024-04-27 13:50:00|669.35|665.85|671.2|667.7|671.23|667.73|669.27|665.77|420
1714226100000|2024-04-27 13:55:00|671.16|667.66|671.27|667.77|671.43|667.93|670.79|667.29|244
1714226400000|2024-04-27 14:00:00|671.3|667.8|670.11|666.61|671.4|667.9|669.73|666.23|436
1714226700000|2024-04-27 14:05:00|670.16|666.66|670.22|666.72|670.64|667.14|669.85|666.35|339
1714227000000|2024-04-27 14:10:00|670.08|666.58|673.32|669.82|673.64|670.14|670.07|666.57|459
1714227300000|2024-04-27 14:15:00|673.34|669.84|671.26|667.76|674.63|671.13|670.82|667.32|627
1714227600000|2024-04-27 14:20:00|671.24|667.74|670.94|667.44|672.1|668.6|670.73|667.23|490
1714227900000|2024-04-27 14:25:00|670.97|667.47|670.64|667.14|671.21|667.71|670.3|666.8|466
1714228200000|2024-04-27 14:30:00|670.63|667.13|670.61|667.11|672.38|668.88|670.32|666.82|553
1714228500000|2024-04-27 14:35:00|670.58|667.08|671.56|668.06|671.63|668.13|670.56|667.06|471
1714228800000|2024-04-27 14:40:00|671.54|668.04|669.73|666.23|672.4|668.9|669.54|666.04|464
1714229100000|2024-04-27 14:45:00|669.76|666.26|669.87|666.37|670.52|667.02|669.19|665.69|549
1714229400000|2024-04-27 14:50:00|669.88|666.38|668.66|665.16|670.06|666.56|668.66|665.16|397
1714229700000|2024-04-27 14:55:00|668.65|665.15|668.9|665.4|669.36|665.86|668.51|665.01|317
1714230000000|2024-04-27 15:00:00|668.83|665.33|668.7|665.2|669.19|665.69|667.4|663.9|479
1714230300000|2024-04-27 15:05:00|668.69|665.19|670.17|666.67|670.52|667.02|668.69|665.19|440
1714230600000|2024-04-27 15:10:00|670.19|666.69|669.75|666.25|670.76|667.26|669.72|666.22|366
1714230900000|2024-04-27 15:15:00|669.74|666.24|669.84|666.34|670.52|667.02|668.54|665.04|471
1714231200000|2024-04-27 15:20:00|669.81|666.31|668.47|664.97|669.91|666.41|667.92|664.42|464
1714231500000|2024-04-27 15:25:00|668.5|665|668.14|664.64|668.57|665.07|667.87|664.37|359
1714231800000|2024-04-27 15:30:00|668.12|664.62|667.01|663.51|668.59|665.09|666.68|663.18|486
1714232100000|2024-04-27 15:35:00|667|663.5|666.41|662.91|667.38|663.88|666.34|662.84|315
1714232400000|2024-04-27 15:40:00|666.33|662.83|666.35|662.85|666.82|663.32|664.76|661.26|520
1714232700000|2024-04-27 15:45:00|666.38|662.88|665.75|662.25|666.82|663.32|665.06|661.56|603
1714233000000|2024-04-27 15:50:00|665.77|662.27|665.64|662.14|665.84|662.34|665.07|661.57|434
1714233300000|2024-04-27 15:55:00|665.67|662.17|666.42|662.92|666.42|662.92|665.18|661.68|493
1714233600000|2024-04-27 16:00:00|666.45|662.95|666.34|662.84|667.09|663.59|664.76|661.26|638
1714233900000|2024-04-27 16:05:00|666.36|662.86|666.95|663.45|667.24|663.74|665.42|661.92|562
1714234200000|2024-04-27 16:10:00|667.02|663.52|666.11|662.61|667.58|664.08|665.26|661.76|526
1714234500000|2024-04-27 16:15:00|666.14|662.64|667.2|663.7|667.24|663.74|665.39|661.89|430
1714234800000|2024-04-27 16:20:00|667.22|663.72|668.66|665.16|668.7|665.2|666.95|663.45|380
1714235100000|2024-04-27 16:25:00|668.65|665.15|664.99|661.49|668.66|665.16|664.97|661.47|529
1714235400000|2024-04-27 16:30:00|664.88|661.38|665.27|661.77|666.64|663.14|664.71|661.21|615
1714235700000|2024-04-27 16:35:00|665.23|661.73|666.45|662.95|666.91|663.41|664.91|661.41|461
1714236000000|2024-04-27 16:40:00|666.4|662.9|666.43|662.93|666.98|663.48|666.25|662.75|367
1714236300000|2024-04-27 16:45:00|666.45|662.95|667.7|664.2|668.36|664.86|666.32|662.82|467
1714236600000|2024-04-27 16:50:00|667.76|664.26|668.28|664.78|668.97|665.47|667.76|664.26|330
1714236900000|2024-04-27 16:55:00|668.27|664.77|666.97|663.47|668.36|664.86|666.41|662.91|517
1714237200000|2024-04-27 17:00:00|666.95|663.45|668.31|664.81|668.53|665.03|666.92|663.42|550
1714237500000|2024-04-27 17:05:00|668.28|664.78|668.41|664.91|669.51|666.01|667.86|664.36|376
1714237800000|2024-04-27 17:10:00|668.4|664.9|669.1|665.6|669.28|665.78|667.72|664.22|378
1714238100000|2024-04-27 17:15:00|669.12|665.62|667.2|663.7|669.4|665.9|667.14|663.64|407
1714238400000|2024-04-27 17:20:00|667.17|663.67|667.77|664.27|668.54|665.04|667|663.5|490
1714238700000|2024-04-27 17:25:00|667.81|664.31|669.26|665.76|669.29|665.79|667.73|664.23|346
1714239000000|2024-04-27 17:30:00|669.27|665.77|672.1|668.6|672.38|668.88|669.13|665.63|402
1714239300000|2024-04-27 17:35:00|672.07|668.57|674.79|671.29|675.13|671.63|671.82|668.32|522
1714239600000|2024-04-27 17:40:00|674.81|671.31|678.4|674.9|678.78|675.28|674.81|671.31|835
1714239900000|2024-04-27 17:45:00|678.41|674.91|680.31|676.81|681.29|677.79|676.87|673.37|781
1714240200000|2024-04-27 17:50:00|680.29|676.79|684.53|681.03|684.87|681.37|680.29|676.79|787
1714240500000|2024-04-27 17:55:00|684.44|680.94|684.68|681.18|685.6|682.1|683.73|680.23|759
1714240800000|2024-04-27 18:00:00|684.67|681.17|686.39|682.89|688.44|684.94|684.67|681.17|836
1714241100000|2024-04-27 18:05:00|686.37|682.87|684.79|681.29|687.12|683.62|683.53|680.03|771
1714241400000|2024-04-27 18:10:00|684.92|681.42|679.83|676.33|684.99|681.49|679.65|676.15|771
1714241700000|2024-04-27 18:15:00|679.79|676.29|678.09|674.59|680.03|676.53|673.29|669.79|825
1714242000000|2024-04-27 18:20:00|678.11|674.61|677.4|673.9|678.85|675.35|676.96|673.46|760
1714242300000|2024-04-27 18:25:00|677.39|673.89|674.59|671.09|677.95|674.45|674.53|671.03|675
1714242600000|2024-04-27 18:30:00|674.58|671.08|678.46|674.96|679.07|675.57|674.34|670.84|804
1714242900000|2024-04-27 18:35:00|678.45|674.95|677.72|674.22|679.4|675.9|677.64|674.14|638
1714243200000|2024-04-27 18:40:00|677.73|674.23|677.91|674.41|678.32|674.82|677.1|673.6|507
1714243500000|2024-04-27 18:45:00|677.89|674.39|680.01|676.51|680.98|677.48|677.87|674.37|623
1714243800000|2024-04-27 18:50:00|680.07|676.57|680.97|677.47|682.18|678.68|679.97|676.47|505
1714244100000|2024-04-27 18:55:00|680.95|677.45|680.2|676.7|681.08|677.58|680.12|676.62|413
1714244400000|2024-04-27 19:00:00|680.22|676.72|677.99|674.49|681.41|677.91|677.79|674.29|528
1714244700000|2024-04-27 19:05:00|678|674.5|678.09|674.59|678.74|675.24|676.84|673.34|533
1714245000000|2024-04-27 19:10:00|678.12|674.62|679.55|676.05|680.37|676.87|678.09|674.59|504
1714245300000|2024-04-27 19:15:00|679.53|676.03|681.15|677.65|681.61|678.11|678.81|675.31|504
1714245600000|2024-04-27 19:20:00|681.16|677.66|679.9|676.4|681.26|677.76|679.62|676.12|481
1714245900000|2024-04-27 19:25:00|679.88|676.38|678.07|674.57|680.32|676.82|678.01|674.51|402
1714246200000|2024-04-27 19:30:00|678.12|674.62|678.78|675.28|679.25|675.75|678.07|674.57|435
1714246500000|2024-04-27 19:35:00|678.77|675.27|678.04|674.54|680.02|676.52|677.81|674.31|460
1714246800000|2024-04-27 19:40:00|678.05|674.55|678.65|675.15|679.09|675.59|677.85|674.35|424
1714247100000|2024-04-27 19:45:00|678.68|675.18|681.37|677.87|681.37|677.87|678.27|674.77|401
1714247400000|2024-04-27 19:50:00|681.35|677.85|681.37|677.87|681.87|678.37|680.66|677.16|296
1714247700000|2024-04-27 19:55:00|681.35|677.85|681.83|678.33|681.85|678.35|680.95|677.45|283
1714248000000|2024-04-27 20:00:00|681.88|678.38|682.04|678.54|682.39|678.89|680.9|677.4|420
1714248300000|2024-04-27 20:05:00|682.01|678.51|679.92|676.42|682.33|678.83|679.83|676.33|413
1714248600000|2024-04-27 20:10:00|679.9|676.4|679.53|676.03|680.18|676.68|678.99|675.49|389
1714248900000|2024-04-27 20:15:00|679.54|676.04|678.75|675.25|679.91|676.41|678.05|674.55|536
1714249200000|2024-04-27 20:20:00|678.71|675.21|678.92|675.42|679.31|675.81|677.98|674.48|440
1714249500000|2024-04-27 20:25:00|678.95|675.45|678.42|674.92|679.72|676.22|678.41|674.91|344
1714249800000|2024-04-27 20:30:00|678.43|674.93|679.48|675.98|679.84|676.34|678.42|674.92|320
1714250100000|2024-04-27 20:35:00|679.45|675.95|680.49|676.99|680.49|676.99|679.3|675.8|308
1714250400000|2024-04-27 20:40:00|680.48|676.98|680.13|676.63|680.92|677.42|680.12|676.62|328
1714250700000|2024-04-27 20:45:00|680.12|676.62|680.11|676.61|680.64|677.14|679.83|676.33|238
1714251000000|2024-04-27 20:50:00|680.16|676.66|681.32|677.82|681.45|677.95|680.11|676.61|135
1714251300000|2024-04-27 20:55:00|681.42|677.92|681.22|677.72|681.42|677.92|680.72|677.22|147
1714251600000|2024-04-27 21:00:00|681.17|677.67|680.71|677.21|681.28|677.78|680.19|676.69|258
1714251900000|2024-04-27 21:05:00|680.74|677.24|679.12|675.62|680.95|677.45|679.12|675.62|200
1714252200000|2024-04-27 21:10:00|679.1|675.6|678.59|675.09|679.31|675.81|678.07|674.57|150
1714252500000|2024-04-27 21:15:00|678.61|675.11|679.78|676.28|680.73|677.23|678.53|675.03|324
1714252800000|2024-04-27 21:20:00|679.76|676.26|676.06|672.56|679.81|676.31|675.87|672.37|246
1714253100000|2024-04-27 21:25:00|676.08|672.58|675.7|672.2|676.69|673.19|675.7|672.2|64
1714253400000|2024-04-27 21:30:00|675.66|672.16|676|672.5|676.19|672.69|675.62|672.12|43
1714253700000|2024-04-27 21:35:00|676.01|672.51|677.51|674.01|677.51|674.01|676.01|672.51|106
1714254000000|2024-04-27 21:40:00|677.43|673.93|676.17|672.67|677.75|674.25|676.16|672.66|268
1714254300000|2024-04-27 21:45:00|676.18|672.68|676.4|672.9|676.47|672.97|676.17|672.67|175
1714254600000|2024-04-27 21:50:00|676.44|672.94|677.78|674.28|677.78|674.28|676.23|672.73|196
1714254900000|2024-04-27 21:55:00|677.75|674.25|677.05|673.55|677.81|674.31|677.05|673.55|191
1714255200000|2024-04-27 22:00:00|677.03|673.53|677.29|673.79|677.81|674.31|676.49|672.99|369
1714255500000|2024-04-27 22:05:00|677.32|673.82|677.32|673.82|678.19|674.69|677.16|673.66|406
1714255800000|2024-04-27 22:10:00|677.35|673.85|677.29|673.79|677.69|674.19|677.18|673.68|280
1714256100000|2024-04-27 22:15:00|677.31|673.81|677.09|673.59|677.77|674.27|677.07|673.57|222
1714256400000|2024-04-27 22:20:00|677.07|673.57|675.75|672.25|677.12|673.62|675.62|672.12|253
1714256700000|2024-04-27 22:25:00|675.73|672.23|675.86|672.36|677.11|673.61|675.6|672.1|318
1714257000000|2024-04-27 22:30:00|675.88|672.38|676.03|672.53|676.51|673.01|675.72|672.22|208
1714257300000|2024-04-27 22:35:00|676|672.5|675.81|672.31|676.15|672.65|675.8|672.3|217
1714257600000|2024-04-27 22:40:00|675.85|672.35|675.38|671.88|676.29|672.79|675.1|671.6|274
1714257900000|2024-04-27 22:45:00|675.37|671.87|676.2|672.7|676.59|673.09|675.28|671.78|259
1714258200000|2024-04-27 22:50:00|676.21|672.71|676.74|673.24|676.83|673.33|676.17|672.67|237
1714258500000|2024-04-27 22:55:00|676.79|673.29|675.95|672.45|676.84|673.34|675.94|672.44|262
1714258800000|2024-04-27 23:00:00|676|672.5|676.64|673.14|677.04|673.54|675.88|672.38|284
1714259100000|2024-04-27 23:05:00|676.7|673.2|677.79|674.29|678.01|674.51|676.7|673.2|355
1714259400000|2024-04-27 23:10:00|677.62|674.12|678.89|675.39|678.89|675.39|677.5|674|298
1714259700000|2024-04-27 23:15:00|678.9|675.4|680.09|676.59|680.5|677|678.9|675.4|279
1714260000000|2024-04-27 23:20:00|680.12|676.62|680.6|677.1|680.89|677.39|679.58|676.08|248
1714260300000|2024-04-27 23:25:00|680.66|677.16|681.1|677.6|681.27|677.77|680.29|676.79|178
1714260600000|2024-04-27 23:30:00|681.12|677.62|681.46|677.96|681.6|678.1|680.58|677.08|297
1714260900000|2024-04-27 23:35:00|681.43|677.93|682.12|678.62|682.14|678.64|681.38|677.88|263
1714261200000|2024-04-27 23:40:00|682.13|678.63|682.39|678.89|682.39|678.89|681.29|677.79|234
1714261500000|2024-04-27 23:45:00|682.41|678.91|682.77|679.27|682.78|679.28|682.07|678.57|189
1714261800000|2024-04-27 23:50:00|682.78|679.28|683.09|679.59|683.39|679.89|682.5|679|259
1714262100000|2024-04-27 23:55:00|683.06|679.56|682.65|679.15|683.24|679.74|681.61|678.11|397
1714262400000|2024-04-28 00:00:00|682.67|679.17|683.31|679.81|683.34|679.84|682.15|678.65|484
1714262700000|2024-04-28 00:05:00|683.33|679.83|685.42|681.92|685.49|681.99|682.23|678.73|441
1714263000000|2024-04-28 00:10:00|685.39|681.89|687.24|683.74|687.24|683.74|684.79|681.29|300
1714263300000|2024-04-28 00:15:00|687.2|683.7|684.46|680.96|687.24|683.74|683.77|680.27|608
1714263600000|2024-04-28 00:20:00|684.49|680.99|684.49|680.99|684.95|681.45|683.59|680.09|492
1714263900000|2024-04-28 00:25:00|684.52|681.02|686.16|682.66|686.28|682.78|684.52|681.02|412
1714264200000|2024-04-28 00:30:00|686.13|682.63|686.61|683.11|687.27|683.77|685.28|681.78|503
1714264500000|2024-04-28 00:35:00|686.6|683.1|686.31|682.81|686.92|683.42|686|682.5|395
1714264800000|2024-04-28 00:40:00|686.29|682.79|683.9|680.4|686.49|682.99|683.9|680.4|278
1714265100000|2024-04-28 00:45:00|683.88|680.38|685.66|682.16|685.95|682.45|683.33|679.83|340
1714265400000|2024-04-28 00:50:00|685.65|682.15|687.37|683.87|688.56|685.06|685.58|682.08|486
1714265700000|2024-04-28 00:55:00|687.34|683.84|687.02|683.52|687.81|684.31|686.6|683.1|319
1714266000000|2024-04-28 01:00:00|687.06|683.56|687.18|683.68|687.93|684.43|686.39|682.89|438
1714266300000|2024-04-28 01:05:00|687.25|683.75|687.56|684.06|687.7|684.2|686.76|683.26|239
1714266600000|2024-04-28 01:10:00|687.53|684.03|686.8|683.3|687.87|684.37|686.62|683.12|258
1714266900000|2024-04-28 01:15:00|686.86|683.36|685.79|682.29|686.92|683.42|685.57|682.07|310
1714267200000|2024-04-28 01:20:00|685.82|682.32|686.91|683.41|687.42|683.92|685.17|681.67|311
1714267500000|2024-04-28 01:25:00|686.88|683.38|687.73|684.23|687.99|684.49|686.88|683.38|278
1714267800000|2024-04-28 01:30:00|687.7|684.2|686.96|683.46|687.79|684.29|686.49|682.99|359
1714268100000|2024-04-28 01:35:00|686.91|683.41|687.95|684.45|688.67|685.17|686.28|682.78|333
1714268400000|2024-04-28 01:40:00|688|684.5|689.55|686.05|689.55|686.05|687.95|684.45|338
1714268700000|2024-04-28 01:45:00|689.57|686.07|687.71|684.21|689.57|686.07|687.69|684.19|364
1714269000000|2024-04-28 01:50:00|687.72|684.22|688.88|685.38|689.5|686|687.72|684.22|387
1714269300000|2024-04-28 01:55:00|688.87|685.37|689.49|685.99|689.81|686.31|688.86|685.36|286
1714269600000|2024-04-28 02:00:00|689.51|686.01|689.16|685.66|689.9|686.4|688.95|685.45|362
1714269900000|2024-04-28 02:05:00|689.2|685.7|690.46|686.96|690.65|687.15|689.12|685.62|218
1714270200000|2024-04-28 02:10:00|690.41|686.91|690.95|687.45|691.1|687.6|690.06|686.56|189
1714270500000|2024-04-28 02:15:00|690.97|687.47|689.96|686.46|691.99|688.49|689.88|686.38|256
1714270800000|2024-04-28 02:20:00|689.94|686.44|690.09|686.59|690.58|687.08|689.9|686.4|299
1714271100000|2024-04-28 02:25:00|690.15|686.65|690.92|687.42|691.26|687.76|689.94|686.44|235
1714271400000|2024-04-28 02:30:00|690.93|687.43|691.44|687.94|691.48|687.98|689.55|686.05|384
1714271700000|2024-04-28 02:35:00|691.42|687.92|692.42|688.92|692.9|689.4|691.39|687.89|308
1714272000000|2024-04-28 02:40:00|692.4|688.9|692.8|689.3|693.24|689.74|691.75|688.25|402
1714272300000|2024-04-28 02:45:00|692.81|689.31|693.93|690.43|693.96|690.46|692.63|689.13|368
1714272600000|2024-04-28 02:50:00|693.96|690.46|695.76|692.26|696.69|693.19|693.81|690.31|535
1714272900000|2024-04-28 02:55:00|695.58|692.08|695.54|692.04|696.84|693.34|695.48|691.98|354
1714273200000|2024-04-28 03:00:00|695.52|692.02|694.6|691.1|696.7|693.2|694.3|690.8|457
1714273500000|2024-04-28 03:05:00|694.58|691.08|696.18|692.68|696.66|693.16|694.14|690.64|470
1714273800000|2024-04-28 03:10:00|696.25|692.75|696.03|692.53|696.69|693.19|695.48|691.98|545
1714274100000|2024-04-28 03:15:00|696.04|692.54|694.56|691.06|696.42|692.92|694.15|690.65|599
1714274400000|2024-04-28 03:20:00|694.51|691.01|694.45|690.95|695.04|691.54|693.84|690.34|479
1714274700000|2024-04-28 03:25:00|694.48|690.98|695.79|692.29|695.85|692.35|694.17|690.67|545
1714275000000|2024-04-28 03:30:00|695.73|692.23|693.5|690|695.73|692.23|693.5|690|490
1714275300000|2024-04-28 03:35:00|693.52|690.02|694.26|690.76|695.69|692.19|692.99|689.49|571
1714275600000|2024-04-28 03:40:00|694.28|690.78|694.01|690.51|694.82|691.32|693.94|690.44|427
1714275900000|2024-04-28 03:45:00|693.99|690.49|694.81|691.31|695.17|691.67|693.78|690.28|427
1714276200000|2024-04-28 03:50:00|694.83|691.33|694.19|690.69|694.85|691.35|693.59|690.09|438
1714276500000|2024-04-28 03:55:00|694.24|690.74|693.49|689.99|694.29|690.79|693.44|689.94|305
1714276800000|2024-04-28 04:00:00|693.51|690.01|692.81|689.31|693.62|690.12|692.37|688.87|371
1714277100000|2024-04-28 04:05:00|692.78|689.28|691.39|687.89|692.94|689.44|691.38|687.88|347
1714277400000|2024-04-28 04:10:00|691.38|687.88|691.14|687.64|691.58|688.08|691|687.5|276
1714277700000|2024-04-28 04:15:00|691.13|687.63|692.18|688.68|692.37|688.87|690.83|687.33|347
1714278000000|2024-04-28 04:20:00|692.08|688.58|691.56|688.06|692.27|688.77|691.14|687.64|392
1714278300000|2024-04-28 04:25:00|691.51|688.01|691.89|688.39|692.32|688.82|691.24|687.74|267
1714278600000|2024-04-28 04:30:00|691.87|688.37|690.52|687.02|691.91|688.41|690.39|686.89|388
1714278900000|2024-04-28 04:35:00|690.51|687.01|690.84|687.34|690.89|687.39|690.37|686.87|265
1714279200000|2024-04-28 04:40:00|690.89|687.39|691.14|687.64|691.52|688.02|690.73|687.23|265
1714279500000|2024-04-28 04:45:00|691.13|687.63|690.91|687.41|691.65|688.15|690.83|687.33|365
1714279800000|2024-04-28 04:50:00|690.88|687.38|690.37|686.87|691.17|687.67|690.16|686.66|384
1714280100000|2024-04-28 04:55:00|690.36|686.86|690.98|687.48|691.04|687.54|690.34|686.84|264
1714280400000|2024-04-28 05:00:00|690.96|687.46|690.81|687.31|691.71|688.21|690.78|687.28|299
1714280700000|2024-04-28 05:05:00|690.84|687.34|690.97|687.47|691.06|687.56|690.48|686.98|246
1714281000000|2024-04-28 05:10:00|690.94|687.44|690.48|686.98|691.07|687.57|690.41|686.91|249
1714281300000|2024-04-28 05:15:00|690.47|686.97|690.69|687.19|691.34|687.84|689.97|686.47|234
1714281600000|2024-04-28 05:20:00|690.68|687.18|691.7|688.2|691.97|688.47|690.34|686.84|265
1714281900000|2024-04-28 05:25:00|691.58|688.08|691.56|688.06|691.8|688.3|691.08|687.58|281
1714282200000|2024-04-28 05:30:00|691.52|688.02|691.52|688.02|691.58|688.08|691.07|687.57|262
1714282500000|2024-04-28 05:35:00|691.48|687.98|691.1|687.6|691.65|688.15|691.05|687.55|287
1714282800000|2024-04-28 05:40:00|691.11|687.61|690.95|687.45|691.34|687.84|690.77|687.27|209
1714283100000|2024-04-28 05:45:00|690.92|687.42|691.52|688.02|691.76|688.26|690.92|687.42|311
1714283400000|2024-04-28 05:50:00|691.51|688.01|692.08|688.58|693.02|689.52|691.48|687.98|370
1714283700000|2024-04-28 05:55:00|692.1|688.6|692.12|688.62|692.23|688.73|691.85|688.35|275
1714284000000|2024-04-28 06:00:00|692.09|688.59|691.87|688.37|692.19|688.69|691.74|688.24|195
1714284300000|2024-04-28 06:05:00|691.94|688.44|692.02|688.52|692.22|688.72|691.88|688.38|183
1714284600000|2024-04-28 06:10:00|692.03|688.53|692.34|688.84|692.44|688.94|691.87|688.37|199
1714284900000|2024-04-28 06:15:00|692.36|688.86|692.4|688.9|692.79|689.29|691.87|688.37|196
1714285200000|2024-04-28 06:20:00|692.38|688.88|691.87|688.37|692.38|688.88|691.85|688.35|214
1714285500000|2024-04-28 06:25:00|691.85|688.35|690.83|687.33|691.92|688.42|690.83|687.33|201
1714285800000|2024-04-28 06:30:00|690.8|687.3|692.42|688.92|693.07|689.57|690.39|686.89|433
1714286100000|2024-04-28 06:35:00|692.44|688.94|692.61|689.11|692.94|689.44|692.37|688.87|362
1714286400000|2024-04-28 06:40:00|692.6|689.1|693.79|690.29|693.79|690.29|692.6|689.1|243
1714286700000|2024-04-28 06:45:00|693.77|690.27|694.76|691.26|694.84|691.34|693.51|690.01|438
1714287000000|2024-04-28 06:50:00|694.8|691.3|695.11|691.61|695.29|691.79|694.58|691.08|268
1714287300000|2024-04-28 06:55:00|695.08|691.58|694.48|690.98|695.35|691.85|694.3|690.8|195
1714287600000|2024-04-28 07:00:00|694.5|691|694.1|690.6|694.52|691.02|692.93|689.43|332
1714287900000|2024-04-28 07:05:00|694.08|690.58|693.85|690.35|695.05|691.55|693.63|690.13|348
1714288200000|2024-04-28 07:10:00|693.82|690.32|696.33|692.83|696.43|692.93|693.72|690.22|296
1714288500000|2024-04-28 07:15:00|696.35|692.85|693.75|690.25|696.41|692.91|693.47|689.97|472
1714288800000|2024-04-28 07:20:00|693.72|690.22|693.24|689.74|694.04|690.54|692.85|689.35|432
1714289100000|2024-04-28 07:25:00|693.21|689.71|693.06|689.56|693.59|690.09|692.94|689.44|345
1714289400000|2024-04-28 07:30:00|693.07|689.57|694.31|690.81|694.43|690.93|692.98|689.48|286
1714289700000|2024-04-28 07:35:00|694.32|690.82|693.89|690.39|694.73|691.23|693.8|690.3|275
1714290000000|2024-04-28 07:40:00|693.88|690.38|693.79|690.29|694.06|690.56|693.24|689.74|228
1714290300000|2024-04-28 07:45:00|693.78|690.28|693.48|689.98|693.92|690.42|693.28|689.78|164
1714290600000|2024-04-28 07:50:00|693.47|689.97|694.15|690.65|694.16|690.66|693.34|689.84|104
1714290900000|2024-04-28 07:55:00|694.16|690.66|694.66|691.16|694.69|691.19|693.84|690.34|91
1714291200000|2024-04-28 08:00:00|694.63|691.13|694.09|690.59|695.69|692.19|694.06|690.56|226
1714291500000|2024-04-28 08:05:00|694.05|690.55|693.73|690.23|694.31|690.81|693.54|690.04|383
1714291800000|2024-04-28 08:10:00|693.72|690.22|693.73|690.23|693.94|690.44|693.17|689.67|359
1714292100000|2024-04-28 08:15:00|693.79|690.29|693.86|690.36|694.3|690.8|693.13|689.63|427
1714292400000|2024-04-28 08:20:00|693.89|690.39|694.87|691.37|694.94|691.44|693.87|690.37|276
1714292700000|2024-04-28 08:25:00|694.85|691.35|693.87|690.37|694.95|691.45|693.67|690.17|297
1714293000000|2024-04-28 08:30:00|693.86|690.36|693.17|689.67|693.87|690.37|692.82|689.32|307
1714293300000|2024-04-28 08:35:00|693.18|689.68|691.93|688.43|693.39|689.89|691.91|688.41|311
1714293600000|2024-04-28 08:40:00|691.92|688.42|689.5|686|691.98|688.48|688.68|685.18|528
1714293900000|2024-04-28 08:45:00|689.52|686.02|690.76|687.26|691.57|688.07|689.04|685.54|538
1714294200000|2024-04-28 08:50:00|690.79|687.29|692.38|688.88|692.54|689.04|690.66|687.16|344
1714294500000|2024-04-28 08:55:00|692.42|688.92|691.76|688.26|692.51|689.01|691.32|687.82|281
1714294800000|2024-04-28 09:00:00|691.75|688.25|692.26|688.76|692.89|689.39|691.38|687.88|347
1714295100000|2024-04-28 09:05:00|692.19|688.69|693.12|689.62|693.12|689.62|692.11|688.61|152
1714295400000|2024-04-28 09:10:00|693.16|689.66|693.68|690.18|693.7|690.2|692.89|689.39|253
1714295700000|2024-04-28 09:15:00|693.69|690.19|693.34|689.84|694.5|691|692.23|688.73|389
1714296000000|2024-04-28 09:20:00|693.31|689.81|691.98|688.48|693.9|690.4|691.98|688.48|341
1714296300000|2024-04-28 09:25:00|691.97|688.47|692.55|689.05|692.61|689.11|691.94|688.44|377
1714296600000|2024-04-28 09:30:00|692.58|689.08|691.37|687.87|692.78|689.28|691.36|687.86|373
1714296900000|2024-04-28 09:35:00|691.38|687.88|690.9|687.4|691.43|687.93|689.55|686.05|497
1714297200000|2024-04-28 09:40:00|690.91|687.41|690.95|687.45|691.12|687.62|690.61|687.11|288
1714297500000|2024-04-28 09:45:00|690.94|687.44|689.85|686.35|690.94|687.44|688.69|685.19|483
1714297800000|2024-04-28 09:50:00|689.95|686.45|690.9|687.4|690.92|687.42|689.67|686.17|444
1714298100000|2024-04-28 09:55:00|690.88|687.38|690.53|687.03|690.9|687.4|690.05|686.55|314
1714298400000|2024-04-28 10:00:00|690.51|687.01|691.31|687.81|691.33|687.83|690.3|686.8|301
1714298700000|2024-04-28 10:05:00|691.43|687.93|690.8|687.3|691.44|687.94|690.43|686.93|278
1714299000000|2024-04-28 10:10:00|690.79|687.29|688.78|685.28|690.81|687.31|688.72|685.22|490
1714299300000|2024-04-28 10:15:00|688.79|685.29|687.01|683.51|689.57|686.07|685.5|682|630
1714299600000|2024-04-28 10:20:00|687.05|683.55|687.81|684.31|687.81|684.31|686.01|682.51|518
1714299900000|2024-04-28 10:25:00|687.82|684.32|688.37|684.87|688.5|685|687.69|684.19|403
1714300200000|2024-04-28 10:30:00|688.34|684.84|688.87|685.37|688.98|685.48|688.21|684.71|347
1714300500000|2024-04-28 10:35:00|688.9|685.4|689.16|685.66|689.2|685.7|688.23|684.73|328
1714300800000|2024-04-28 10:40:00|689.14|685.64|688.97|685.47|689.84|686.34|688.79|685.29|342
1714301100000|2024-04-28 10:45:00|688.93|685.43|688.43|684.93|689.08|685.58|688.16|684.66|259
1714301400000|2024-04-28 10:50:00|688.42|684.92|688.49|684.99|688.81|685.31|688.24|684.74|246
1714301700000|2024-04-28 10:55:00|688.46|684.96|688.31|684.81|688.56|685.06|688.14|684.64|203
1714302000000|2024-04-28 11:00:00|688.28|684.78|687.63|684.13|688.53|685.03|687.38|683.88|302
1714302300000|2024-04-28 11:05:00|687.62|684.12|687.12|683.62|687.72|684.22|686.94|683.44|193
1714302600000|2024-04-28 11:10:00|687.11|683.61|686.68|683.18|687.13|683.63|686.25|682.75|349
1714302900000|2024-04-28 11:15:00|686.67|683.17|686.06|682.56|686.81|683.31|685.4|681.9|354
1714303200000|2024-04-28 11:20:00|686.04|682.54|684.2|680.7|686.64|683.14|684.13|680.63|433
1714303500000|2024-04-28 11:25:00|684.18|680.68|684.25|680.75|684.48|680.98|683.26|679.76|528
1714303800000|2024-04-28 11:30:00|684.13|680.63|684.15|680.65|684.42|680.92|683.41|679.91|507
1714304100000|2024-04-28 11:35:00|684.17|680.67|684.4|680.9|684.4|680.9|683.12|679.62|391
1714304400000|2024-04-28 11:40:00|684.34|680.84|684.54|681.04|685.09|681.59|684.08|680.58|336
1714304700000|2024-04-28 11:45:00|684.5|681|683.28|679.78|684.61|681.11|682.04|678.54|489
1714305000000|2024-04-28 11:50:00|683.27|679.77|682.67|679.17|683.81|680.31|682.34|678.84|486
1714305300000|2024-04-28 11:55:00|682.7|679.2|682.9|679.4|683.15|679.65|682.51|679.01|363
1714305600000|2024-04-28 12:00:00|682.82|679.32|683.77|680.27|684.01|680.51|682.31|678.81|441
1714305900000|2024-04-28 12:05:00|683.78|680.28|683.65|680.15|683.83|680.33|682.62|679.12|275
1714306200000|2024-04-28 12:10:00|683.67|680.17|684.22|680.72|684.49|680.99|683.64|680.14|183
1714306500000|2024-04-28 12:15:00|684.24|680.74|683.36|679.86|684.87|681.37|683.25|679.75|305
1714306800000|2024-04-28 12:20:00|683.37|679.87|681.8|678.3|683.55|680.05|681.8|678.3|371
1714307100000|2024-04-28 12:25:00|681.83|678.33|683.1|679.6|683.4|679.9|681.83|678.33|318
1714307400000|2024-04-28 12:30:00|683.15|679.65|683.96|680.46|684.83|681.33|683.07|679.57|340
1714307700000|2024-04-28 12:35:00|683.97|680.47|683.53|680.03|683.98|680.48|683.44|679.94|308
1714308000000|2024-04-28 12:40:00|683.54|680.04|683.29|679.79|683.67|680.17|683.2|679.7|253
1714308300000|2024-04-28 12:45:00|683.25|679.75|683.86|680.36|683.94|680.44|683.01|679.51|230
1714308600000|2024-04-28 12:50:00|683.84|680.34|685.15|681.65|685.17|681.67|683.82|680.32|275
1714308900000|2024-04-28 12:55:00|685.12|681.62|685.15|681.65|685.65|682.15|684.97|681.47|230
1714309200000|2024-04-28 13:00:00|685.17|681.67|684.86|681.36|686.26|682.76|684.25|680.75|428
1714309500000|2024-04-28 13:05:00|684.84|681.34|686.95|683.45|686.98|683.48|684.75|681.25|351
1714309800000|2024-04-28 13:10:00|686.98|683.48|687.37|683.87|689.31|685.81|686.98|683.48|578
1714310100000|2024-04-28 13:15:00|687.36|683.86|687.37|683.87|687.7|684.2|686.1|682.6|502
1714310400000|2024-04-28 13:20:00|687.4|683.9|688.53|685.03|690.21|686.71|687.37|683.87|643
1714310700000|2024-04-28 13:25:00|688.58|685.08|688.12|684.62|688.87|685.37|687.52|684.02|523
1714311000000|2024-04-28 13:30:00|688.11|684.61|687.95|684.45|689.1|685.6|687.49|683.99|537
1714311300000|2024-04-28 13:35:00|687.93|684.43|689.09|685.59|690.16|686.66|687.91|684.41|544
1714311600000|2024-04-28 13:40:00|689.13|685.63|689.75|686.25|689.99|686.49|688.54|685.04|347
1714311900000|2024-04-28 13:45:00|689.74|686.24|687.95|684.45|689.9|686.4|687.59|684.09|543
1714312200000|2024-04-28 13:50:00|687.94|684.44|687.49|683.99|687.96|684.46|687.41|683.91|331
1714312500000|2024-04-28 13:55:00|687.52|684.02|687.94|684.44|688.6|685.1|687.34|683.84|352
1714312800000|2024-04-28 14:00:00|687.9|684.4|687.23|683.73|688.36|684.86|687.22|683.72|401
1714313100000|2024-04-28 14:05:00|687.22|683.72|688.89|685.39|689.03|685.53|686.58|683.08|403
1714313400000|2024-04-28 14:10:00|688.94|685.44|689.11|685.61|689.18|685.68|688.43|684.93|240
1714313700000|2024-04-28 14:15:00|689.14|685.64|686.51|683.01|689.23|685.73|686.11|682.61|572
1714314000000|2024-04-28 14:20:00|686.5|683|686.3|682.8|686.65|683.15|684.75|681.25|438
1714314300000|2024-04-28 14:25:00|686.29|682.79|686.94|683.44|687.01|683.51|686.15|682.65|418
1714314600000|2024-04-28 14:30:00|686.93|683.43|688.53|685.03|689.21|685.71|686.28|682.78|348
1714314900000|2024-04-28 14:35:00|688.66|685.16|687.77|684.27|688.66|685.16|685.98|682.48|606
1714315200000|2024-04-28 14:40:00|687.75|684.25|687.63|684.13|687.87|684.37|686.8|683.3|537
1714315500000|2024-04-28 14:45:00|687.58|684.08|688.48|684.98|688.6|685.1|687.14|683.64|466
1714315800000|2024-04-28 14:50:00|688.43|684.93|688.35|684.85|689.42|685.92|688.15|684.65|465
1714316100000|2024-04-28 14:55:00|688.33|684.83|687.58|684.08|688.73|685.23|687.58|684.08|322
1714316400000|2024-04-28 15:00:00|687.6|684.1|687.77|684.27|689.18|685.68|687.28|683.78|427
1714316700000|2024-04-28 15:05:00|687.65|684.15|689.23|685.73|689.24|685.74|686.33|682.83|495
1714317000000|2024-04-28 15:10:00|689.22|685.72|687.37|683.87|689.22|685.72|687.18|683.68|449
1714317300000|2024-04-28 15:15:00|687.4|683.9|687.66|684.16|687.85|684.35|686.29|682.79|519
1714317600000|2024-04-28 15:20:00|687.68|684.18|687.39|683.89|688.53|685.03|687.34|683.84|445
1714317900000|2024-04-28 15:25:00|687.4|683.9|687.9|684.4|688.1|684.6|686.95|683.45|360
1714318200000|2024-04-28 15:30:00|687.92|684.42|686.56|683.06|688.02|684.52|686.37|682.87|418
1714318500000|2024-04-28 15:35:00|686.62|683.12|688.2|684.7|688.43|684.93|686.62|683.12|389
1714318800000|2024-04-28 15:40:00|688.21|684.71|688.37|684.87|688.42|684.92|687.57|684.07|295
1714319100000|2024-04-28 15:45:00|688.34|684.84|687.38|683.88|689.16|685.66|687.05|683.55|421
1714319400000|2024-04-28 15:50:00|687.36|683.86|687.14|683.64|687.88|684.38|686.88|683.38|340
1714319700000|2024-04-28 15:55:00|687.17|683.67|686.9|683.4|687.46|683.96|686.64|683.14|190
1714320000000|2024-04-28 16:00:00|686.92|683.42|687.24|683.74|688.48|684.98|686.49|682.99|356
1714320300000|2024-04-28 16:05:00|687.23|683.73|688.56|685.06|688.76|685.26|686.54|683.04|378
1714320600000|2024-04-28 16:10:00|688.37|684.87|688.38|684.88|689.93|686.43|688.08|684.58|470
1714320900000|2024-04-28 16:15:00|688.37|684.87|686.92|683.42|688.39|684.89|685.98|682.48|565
1714321200000|2024-04-28 16:20:00|686.87|683.37|689.68|686.18|689.84|686.34|686.46|682.96|519
1714321500000|2024-04-28 16:25:00|689.66|686.16|689.2|685.7|690.74|687.24|689.19|685.69|341
1714321800000|2024-04-28 16:30:00|689.21|685.71|691.31|687.81|691.51|688.01|688.46|684.96|462
1714322100000|2024-04-28 16:35:00|691.28|687.78|689.78|686.28|691.54|688.04|689.55|686.05|646
1714322400000|2024-04-28 16:40:00|689.7|686.2|689.41|685.91|690.45|686.95|689.24|685.74|428
1714322700000|2024-04-28 16:45:00|689.42|685.92|688.88|685.38|690.06|686.56|688.56|685.06|467
1714323000000|2024-04-28 16:50:00|688.89|685.39|689.12|685.62|689.46|685.96|687.88|684.38|439
1714323300000|2024-04-28 16:55:00|689.1|685.6|689.51|686.01|689.77|686.27|689.03|685.53|379
1714323600000|2024-04-28 17:00:00|689.42|685.92|689.46|685.96|689.91|686.41|689.26|685.76|326
1714323900000|2024-04-28 17:05:00|689.42|685.92|690.45|686.95|691.08|687.58|689.08|685.58|287
1714324200000|2024-04-28 17:10:00|690.44|686.94|690.45|686.95|690.66|687.16|690.1|686.6|298
1714324500000|2024-04-28 17:15:00|690.46|686.96|688.61|685.11|690.48|686.98|688.28|684.78|452
1714324800000|2024-04-28 17:20:00|688.6|685.1|688.34|684.84|688.99|685.49|688.19|684.69|280
1714325100000|2024-04-28 17:25:00|688.37|684.87|688.65|685.15|689.02|685.52|688.13|684.63|381
1714325400000|2024-04-28 17:30:00|688.59|685.09|689.18|685.68|689.48|685.98|688.31|684.81|227
1714325700000|2024-04-28 17:35:00|689.17|685.67|689.42|685.92|689.8|686.3|687.95|684.45|384
1714326000000|2024-04-28 17:40:00|689.39|685.89|689.14|685.64|689.6|686.1|688.98|685.48|206
1714326300000|2024-04-28 17:45:00|689.13|685.63|689.43|685.93|689.54|686.04|689.09|685.59|190
1714326600000|2024-04-28 17:50:00|689.51|686.01|689.94|686.44|689.94|686.44|689|685.5|310
1714326900000|2024-04-28 17:55:00|689.92|686.42|690.29|686.79|690.43|686.93|689.47|685.97|204
1714327200000|2024-04-28 18:00:00|690.26|686.76|687.99|684.49|690.32|686.82|687.88|684.38|422
1714327500000|2024-04-28 18:05:00|687.98|684.48|687.42|683.92|688.85|685.35|687.42|683.92|314
1714327800000|2024-04-28 18:10:00|687.4|683.9|686.48|682.98|687.59|684.09|686.37|682.87|307
1714328100000|2024-04-28 18:15:00|686.62|683.12|686.09|682.59|686.89|683.39|685.87|682.37|332
1714328400000|2024-04-28 18:20:00|686.12|682.62|687.27|683.77|687.27|683.77|685.97|682.47|274
1714328700000|2024-04-28 18:25:00|687.29|683.79|687.4|683.9|687.56|684.06|686.77|683.27|198
1714329000000|2024-04-28 18:30:00|687.43|683.93|688.48|684.98|688.88|685.38|687.01|683.51|267
1714329300000|2024-04-28 18:35:00|688.45|684.95|687.51|684.01|688.47|684.97|686.58|683.08|455
1714329600000|2024-04-28 18:40:00|687.48|683.98|688|684.5|688.15|684.65|687.28|683.78|307
1714329900000|2024-04-28 18:45:00|688.04|684.54|692.9|689.4|692.9|689.4|687.52|684.02|583
1714330200000|2024-04-28 18:50:00|692.91|689.41|692.06|688.56|693.46|689.96|691.98|688.48|596
1714330500000|2024-04-28 18:55:00|692.07|688.57|692.8|689.3|693.14|689.64|691.62|688.12|377
1714330800000|2024-04-28 19:00:00|692.83|689.33|691.45|687.95|692.93|689.43|690.73|687.23|443
1714331100000|2024-04-28 19:05:00|691.46|687.96|691.94|688.44|692.16|688.66|691.08|687.58|387
1714331400000|2024-04-28 19:10:00|691.95|688.45|691.72|688.22|691.99|688.49|690.34|686.84|309
1714331700000|2024-04-28 19:15:00|691.69|688.19|689.62|686.12|691.69|688.19|689.27|685.77|348
1714332000000|2024-04-28 19:20:00|689.5|686|688.65|685.15|689.99|686.49|688.51|685.01|398
1714332300000|2024-04-28 19:25:00|688.7|685.2|689.1|685.6|689.58|686.08|688.59|685.09|313
1714332600000|2024-04-28 19:30:00|689.12|685.62|691.24|681.74|692.07|685.62|688.96|681.33|414
1714332900000|2024-04-28 19:35:00|691.22|681.72|691.29|681.79|691.43|681.93|690.72|681.22|347
1714333200000|2024-04-28 19:40:00|691.27|681.77|691.86|682.36|692.08|682.58|691|681.5|243
1714333500000|2024-04-28 19:45:00|691.85|682.35|691.19|681.69|691.9|682.4|690.78|681.28|291
1714333800000|2024-04-28 19:50:00|691.18|681.68|692.02|682.52|692.28|682.78|691.12|681.62|239
1714334100000|2024-04-28 19:55:00|692.04|682.54|691.29|681.79|692.22|682.72|691.18|681.68|251
1714334400000|2024-04-28 20:00:00|691.23|681.73|691.24|681.74|692.14|682.64|690.24|680.74|438
1714334700000|2024-04-28 20:05:00|691.22|681.72|690.31|680.81|691.37|681.87|690.22|680.72|366
1714335000000|2024-04-28 20:10:00|690.32|680.82|690.98|681.48|691.35|681.85|690.11|680.61|406
1714335300000|2024-04-28 20:15:00|690.96|681.46|689.7|680.2|691.33|681.83|689.67|680.17|469
1714335600000|2024-04-28 20:20:00|689.69|680.19|689.95|680.45|690.36|680.86|689.44|679.94|278
1714335900000|2024-04-28 20:25:00|689.9|680.4|690.11|680.61|690.66|681.16|689.84|680.34|307
1714336200000|2024-04-28 20:30:00|690.09|680.59|691.35|681.85|691.51|682.01|689.79|680.29|361
1714336500000|2024-04-28 20:35:00|691.34|681.84|691.32|681.82|691.39|681.89|690.79|681.29|260
1714336800000|2024-04-28 20:40:00|691.36|681.86|691.55|682.05|691.81|682.31|691|681.5|222
1714337100000|2024-04-28 20:45:00|691.57|682.07|691.36|681.86|691.71|682.21|690.69|681.19|239
1714337400000|2024-04-28 20:50:00|691.37|681.87|692.16|682.66|692.61|683.11|691.34|681.84|259
1714337700000|2024-04-28 20:55:00|692.15|682.65|689.4|685.9|692.16|686|689|682.62|233
1714338000000|2024-04-28 21:00:00|689.45|685.95|688.6|685.1|690.41|686.91|688.53|685.03|299
1714338300000|2024-04-28 21:05:00|688.62|685.12|688.45|684.95|690.1|686.6|687.9|684.4|364
1714338600000|2024-04-28 21:10:00|688.49|684.99|688.7|685.2|688.8|685.3|687.95|684.45|310
1714338900000|2024-04-28 21:15:00|688.5|685|688.85|685.35|689.4|685.9|688.3|684.8|235
1714339200000|2024-04-28 21:20:00|688.8|685.3|689.2|685.7|689.2|685.7|688.55|685.05|156
1714339500000|2024-04-28 21:25:00|689.15|685.65|689.7|686.2|689.8|686.3|689.1|685.6|160
1714339800000|2024-04-28 21:30:00|689.75|686.25|689.14|685.64|689.75|686.25|688.9|685.4|120
1714340100000|2024-04-28 21:35:00|688.9|685.4|688.6|685.1|689.24|685.74|687.81|684.31|175
1714340400000|2024-04-28 21:40:00|688.55|685.05|688.9|685.4|689|685.5|688.55|685.05|282
1714340700000|2024-04-28 21:45:00|688.85|685.35|689.1|685.6|689.1|685.6|688.65|685.15|84
1714341000000|2024-04-28 21:50:00|689.05|685.55|688.42|684.92|689.1|685.6|688.2|684.7|115
1714341300000|2024-04-28 21:55:00|688.2|684.7|688.05|684.55|688.42|684.92|687.3|683.8|226
1714341600000|2024-04-28 22:00:00|688|684.5|687.94|684.44|689.45|685.95|687.5|684|466
1714341900000|2024-04-28 22:05:00|687.92|684.42|686.7|683.2|687.94|684.44|684.9|681.4|514
1714342200000|2024-04-28 22:10:00|686.55|683.05|685.1|681.6|687.25|683.75|683.9|680.4|475
1714342500000|2024-04-28 22:15:00|684.95|681.45|685.7|682.2|687.15|683.65|684.7|681.2|721
1714342800000|2024-04-28 22:20:00|685.8|682.3|685.4|681.9|686.7|683.2|685.1|681.6|531
1714343100000|2024-04-28 22:25:00|685.45|681.95|685.2|681.7|685.7|682.2|684.9|681.4|382
1714343400000|2024-04-28 22:30:00|685.35|681.85|681.59|678.09|685.35|681.85|677.92|674.42|791
1714343700000|2024-04-28 22:35:00|681.45|677.95|680.8|677.3|681.7|678.2|679.8|676.3|768
1714344000000|2024-04-28 22:40:00|680.7|677.2|681.4|677.9|681.9|678.4|680.19|676.69|677
1714344300000|2024-04-28 22:45:00|681.6|678.1|679.8|676.3|681.78|678.28|678.5|675|720
1714344600000|2024-04-28 22:50:00|679.75|676.25|679.57|676.07|680.8|677.3|679.4|675.9|651
1714344900000|2024-04-28 22:55:00|679.5|676|679.38|675.88|680|676.5|677.47|673.97|685
1714345200000|2024-04-28 23:00:00|679.3|675.8|676.95|673.45|679.35|675.85|674.96|671.46|704
1714345500000|2024-04-28 23:05:00|676.91|673.41|676.9|673.4|677.4|673.9|673.9|670.4|677
1714345800000|2024-04-28 23:10:00|676.95|673.45|675.45|671.95|677.3|673.8|674.9|671.4|671
1714346100000|2024-04-28 23:15:00|675.41|671.91|673.8|670.3|675.45|671.95|672.86|669.36|781
1714346400000|2024-04-28 23:20:00|673.75|670.25|676.1|672.6|676.2|672.7|673.65|670.15|564
1714346700000|2024-04-28 23:25:00|676.2|672.7|675.25|671.75|676.95|673.45|675.2|671.7|515
1714347000000|2024-04-28 23:30:00|675.3|671.8|675.85|672.35|677.7|674.2|674.2|670.7|715
1714347300000|2024-04-28 23:35:00|675.78|672.28|671.8|668.3|675.84|672.34|670.85|667.35|670
1714347600000|2024-04-28 23:40:00|671.7|668.2|672.05|668.55|672.9|669.4|670.8|667.3|725
1714347900000|2024-04-28 23:45:00|672.01|668.51|674.25|670.75|674.7|671.2|670.9|667.4|750
1714348200000|2024-04-28 23:50:00|674.3|670.8|673.66|670.16|674.35|670.85|673.1|669.6|691
1714348500000|2024-04-28 23:55:00|673.6|670.1|674.8|671.3|674.9|671.4|673.28|669.78|582
1714348800000|2024-04-29 00:00:00|674.5|671|675.85|672.35|676.9|673.4|673.28|669.78|750
1714349100000|2024-04-29 00:05:00|675.8|672.3|677.1|673.6|677.2|673.7|675.7|672.2|736
1714349400000|2024-04-29 00:10:00|677.02|673.52|677.2|673.7|677.2|673.7|675.76|672.26|683
1714349700000|2024-04-29 00:15:00|677.15|673.65|678.3|674.8|678.7|675.2|676.3|672.8|680
1714350000000|2024-04-29 00:20:00|678.25|674.75|678|674.5|678.25|674.75|676.68|673.18|212
1714350300000|2024-04-29 00:25:00|677.95|674.45|677.3|673.8|678|674.5|676.94|673.44|490
1714350600000|2024-04-29 00:30:00|677.2|673.7|677.65|674.15|677.75|674.25|676.04|672.54|530
1714350900000|2024-04-29 00:35:00|677.68|674.18|677.75|674.25|678.65|675.15|677.4|673.9|535
1714351200000|2024-04-29 00:40:00|677.7|674.2|677.25|673.75|677.8|674.3|676.8|673.3|185
1714351500000|2024-04-29 00:45:00|677.2|673.7|679.2|675.7|679.6|676.1|676.76|673.26|536
1714351800000|2024-04-29 00:50:00|679.15|675.65|680.2|676.7|680.4|676.9|678.6|675.1|595
1714352100000|2024-04-29 00:55:00|680.4|676.9|680.3|676.8|680.6|677.1|679.85|676.35|462
1714352400000|2024-04-29 01:00:00|680.4|676.9|681.25|677.75|681.35|677.85|678.27|674.77|628
1714352700000|2024-04-29 01:05:00|681.2|677.7|682.1|678.6|682.2|678.7|680.8|677.3|408
1714353000000|2024-04-29 01:10:00|682.05|678.55|681.35|677.85|682.8|679.3|680.4|676.9|381
1714353300000|2024-04-29 01:15:00|681.4|677.9|680.45|676.95|681.6|678.1|679.9|676.4|514
1714353600000|2024-04-29 01:20:00|680.4|676.9|678.3|674.8|680.7|677.2|678.2|674.7|479
1714353900000|2024-04-29 01:25:00|678.29|674.79|679.43|675.93|679.58|676.08|677.65|674.15|563
1714354200000|2024-04-29 01:30:00|679.45|675.95|680.45|676.95|680.55|677.05|679|675.5|504
1714354500000|2024-04-29 01:35:00|680.48|676.98|683.3|679.8|684.25|680.75|680.45|676.95|586
1714354800000|2024-04-29 01:40:00|683.35|679.85|680.9|677.4|683.35|679.85|680.52|677.02|483
1714355100000|2024-04-29 01:45:00|680.9|677.4|681.45|677.95|681.75|678.25|679.9|676.4|631
1714355400000|2024-04-29 01:50:00|681.55|678.05|682.15|678.65|682.8|679.3|681.3|677.8|575
1714355700000|2024-04-29 01:55:00|682.1|678.6|682.85|679.35|683|679.5|681.45|677.95|532
1714356000000|2024-04-29 02:00:00|682.9|679.4|683.6|680.1|684.1|680.6|682.8|679.3|613
1714356300000|2024-04-29 02:05:00|683.65|680.15|683.73|680.23|684|680.5|682.02|678.52|569
1714356600000|2024-04-29 02:10:00|683.75|680.25|682.1|678.6|684.05|680.55|681.84|678.34|519
1714356900000|2024-04-29 02:15:00|682.05|678.55|682|678.5|682.85|679.35|681.4|677.9|589
1714357200000|2024-04-29 02:20:00|681.9|678.4|680.55|677.05|682.25|678.75|679.4|675.9|515
1714357500000|2024-04-29 02:25:00|680.6|677.1|680.65|677.15|680.75|677.25|679.45|675.95|562
1714357800000|2024-04-29 02:30:00|680.7|677.2|680.8|677.3|681.4|677.9|680.2|676.7|580
1714358100000|2024-04-29 02:35:00|680.78|677.28|676.3|672.8|680.89|677.39|675.29|671.79|660
1714358400000|2024-04-29 02:40:00|676.2|672.7|675.75|672.25|676.2|672.7|672.08|668.58|517
1714358700000|2024-04-29 02:45:00|675.8|672.3|672.4|668.9|676.8|673.3|671.75|668.25|677
1714359000000|2024-04-29 02:50:00|672.38|668.88|673.7|670.2|674.2|670.7|671.85|668.35|608
1714359300000|2024-04-29 02:55:00|673.8|670.3|674.45|670.95|674.81|671.31|672.25|668.75|591
1714359600000|2024-04-29 03:00:00|674.5|671|670.9|667.4|676.1|672.6|670.65|667.15|694
1714359900000|2024-04-29 03:05:00|670.85|667.35|670.6|667.1|671|667.5|668.85|665.35|592
1714360200000|2024-04-29 03:10:00|670.65|667.15|671.7|668.2|672.7|669.2|670.15|666.65|583
1714360500000|2024-04-29 03:15:00|671.8|668.3|673.03|669.53|673.9|670.4|671.4|667.9|597
1714360800000|2024-04-29 03:20:00|672.5|669|673.3|669.8|674.05|670.55|671.62|668.12|512
1714361100000|2024-04-29 03:25:00|673.35|669.85|671.95|668.45|673.53|670.03|669.88|666.38|493
1714361400000|2024-04-29 03:30:00|671.86|668.36|670.45|666.95|672.4|668.9|670.18|666.68|575
1714361700000|2024-04-29 03:35:00|670.4|666.9|671.85|668.35|672.6|669.1|669.99|666.49|737
1714362000000|2024-04-29 03:40:00|671.95|668.45|673.3|669.8|673.45|669.95|671.23|667.73|501
1714362300000|2024-04-29 03:45:00|673.35|669.85|672.62|669.12|673.35|669.85|671.6|668.1|449
1714362600000|2024-04-29 03:50:00|672.6|669.1|671.9|668.4|672.85|669.35|671.65|668.15|334
1714362900000|2024-04-29 03:55:00|671.85|668.35|667.7|664.2|671.9|668.4|667.31|663.81|471
1714363200000|2024-04-29 04:00:00|667.65|664.15|671.25|667.75|671.4|667.9|665.8|662.3|816
1714363500000|2024-04-29 04:05:00|671.28|667.78|672.97|669.47|672.97|669.47|670.47|666.97|615
1714363800000|2024-04-29 04:10:00|672.95|669.45|673.37|669.87|673.38|669.88|672.15|668.65|553
1714364100000|2024-04-29 04:15:00|673.35|669.85|673.42|669.92|674.31|670.81|672.99|669.49|535
1714364400000|2024-04-29 04:20:00|673.43|669.93|673.67|670.17|673.89|670.39|673.22|669.72|473
1714364700000|2024-04-29 04:25:00|673.64|670.14|674.39|670.89|674.72|671.22|673.36|669.86|423
1714365000000|2024-04-29 04:30:00|674.4|670.9|673.64|670.14|674.71|671.21|673.4|669.9|501
1714365300000|2024-04-29 04:35:00|673.63|670.13|673.62|670.12|673.84|670.34|672.74|669.24|406
1714365600000|2024-04-29 04:40:00|673.65|670.15|674.47|670.97|674.7|671.2|673.56|670.06|412
1714365900000|2024-04-29 04:45:00|674.42|670.92|673.52|670.02|674.42|670.92|672.76|669.26|432
1714366200000|2024-04-29 04:50:00|673.5|670|673.77|670.27|674.42|670.92|673.46|669.96|327
1714366500000|2024-04-29 04:55:00|673.82|670.32|673.65|670.15|673.82|670.32|673|669.5|400
1714366800000|2024-04-29 05:00:00|673.62|670.12|672.86|669.36|673.62|670.12|672.32|668.82|398
1714367100000|2024-04-29 05:05:00|672.88|669.38|672.28|668.78|673.34|669.84|672.23|668.73|301
1714367400000|2024-04-29 05:10:00|672.25|668.75|672.45|668.95|672.6|669.1|672.23|668.73|186
1714367700000|2024-04-29 05:15:00|672.47|668.97|671.77|668.27|672.47|668.97|670.72|667.22|381
1714368000000|2024-04-29 05:20:00|671.78|668.28|670.11|666.61|671.83|668.33|670.01|666.51|330
1714368300000|2024-04-29 05:25:00|670.12|666.62|669.98|666.48|670.91|667.41|669.84|666.34|293
1714368600000|2024-04-29 05:30:00|669.97|666.47|667.6|664.1|669.97|666.47|667.4|663.9|633
1714368900000|2024-04-29 05:35:00|667.58|664.08|670.76|667.26|671.12|667.62|667.11|663.61|704
1714369200000|2024-04-29 05:40:00|670.79|667.29|671.24|667.74|671.24|667.74|670.3|666.8|465
1714369500000|2024-04-29 05:45:00|671.25|667.75|670.62|667.12|671.25|667.75|670.43|666.93|375
1714369800000|2024-04-29 05:50:00|670.59|667.09|671.59|668.09|671.61|668.11|669.61|666.11|422
1714370100000|2024-04-29 05:55:00|671.56|668.06|671.4|667.9|671.66|668.16|670.8|667.3|284
1714370400000|2024-04-29 06:00:00|671.41|667.91|670.01|666.51|671.43|667.93|669.96|666.46|505
1714370700000|2024-04-29 06:05:00|670.02|666.52|670.41|666.91|670.42|666.92|669.69|666.19|373
1714371000000|2024-04-29 06:10:00|670.39|666.89|666.47|662.97|670.41|666.91|666.46|662.96|457
1714371300000|2024-04-29 06:15:00|666.49|662.99|664.03|660.53|667.77|664.27|663.55|660.05|386
1714371600000|2024-04-29 06:20:00|664|660.5|662.44|658.94|664.19|660.69|662.21|658.71|437
1714371900000|2024-04-29 06:25:00|662.4|658.9|661.54|658.04|662.48|658.98|660.74|657.24|495
1714372200000|2024-04-29 06:30:00|661.52|658.02|656.56|653.06|661.57|658.07|656.04|652.54|921
1714372500000|2024-04-29 06:35:00|656.59|653.09|657.79|654.29|659.38|655.88|655.75|652.25|874
1714372800000|2024-04-29 06:40:00|657.76|654.26|656.98|653.48|658|654.5|655.43|651.93|740
1714373100000|2024-04-29 06:45:00|657.01|653.51|655.07|651.57|658.34|654.84|653.14|649.64|872
1714373400000|2024-04-29 06:50:00|655.14|651.64|656.37|652.87|656.37|652.87|653.26|649.76|953
1714373700000|2024-04-29 06:55:00|656.39|652.89|657.37|653.87|657.98|654.48|656.04|652.54|778
1714374000000|2024-04-29 07:00:00|657.28|653.78|657.05|653.55|658.22|654.72|656.46|652.96|739
1714374300000|2024-04-29 07:05:00|657|653.5|658.48|654.98|659.62|656.12|656.56|653.06|774
1714374600000|2024-04-29 07:10:00|658.49|654.99|659.69|656.19|659.69|656.19|656.7|653.2|741
1714374900000|2024-04-29 07:15:00|659.64|656.14|660.58|657.08|661.21|657.71|658.16|654.66|705
1714375200000|2024-04-29 07:20:00|660.57|657.07|659.51|656.01|660.85|657.35|659.47|655.97|597
1714375500000|2024-04-29 07:25:00|659.52|656.02|658.9|655.4|659.69|656.19|658.82|655.32|509
1714375800000|2024-04-29 07:30:00|658.92|655.42|658.55|655.05|659.24|655.74|658.02|654.52|681
1714376100000|2024-04-29 07:35:00|658.58|655.08|659.5|656|659.75|656.25|658.31|654.81|505
1714376400000|2024-04-29 07:40:00|659.52|656.02|660.03|656.53|660.26|656.76|659.13|655.63|404
1714376700000|2024-04-29 07:45:00|660.02|656.52|659.76|656.26|661.17|657.67|658.8|655.3|511
1714377000000|2024-04-29 07:50:00|659.74|656.24|660.32|656.82|660.74|657.24|659.09|655.59|577
1714377300000|2024-04-29 07:55:00|660.27|656.77|659.69|656.19|660.4|656.9|659.4|655.9|403
1714377600000|2024-04-29 08:00:00|659.71|656.21|659.33|655.83|659.83|656.33|658.38|654.88|388
1714377900000|2024-04-29 08:05:00|659.34|655.84|658.01|654.51|659.37|655.87|658.01|654.51|345
1714378200000|2024-04-29 08:10:00|657.98|654.48|656.91|653.41|658.07|654.57|656.55|653.05|335
1714378500000|2024-04-29 08:15:00|656.92|653.42|655.21|651.71|656.96|653.46|653.93|650.43|510
1714378800000|2024-04-29 08:20:00|655.17|651.67|655.13|651.63|655.85|652.35|654.46|650.96|409
1714379100000|2024-04-29 08:25:00|655.15|651.65|656.97|653.47|657|653.5|654.8|651.3|363
1714379400000|2024-04-29 08:30:00|656.98|653.48|653.77|650.27|657.17|653.67|652.43|648.93|680
1714379700000|2024-04-29 08:35:00|653.71|650.21|655.66|652.16|655.97|652.47|653.35|649.85|653
1714380000000|2024-04-29 08:40:00|655.63|652.13|655.25|651.75|655.69|652.19|654.57|651.07|563
1714380300000|2024-04-29 08:45:00|655.26|651.76|655.37|651.87|655.79|652.29|654.08|650.58|688
1714380600000|2024-04-29 08:50:00|655.38|651.88|655.43|651.93|656|652.5|654.67|651.17|605
1714380900000|2024-04-29 08:55:00|655.44|651.94|654.66|651.16|655.6|652.1|654.34|650.84|364
1714381200000|2024-04-29 09:00:00|654.69|651.19|653.13|649.63|654.8|651.3|652.42|648.92|634
1714381500000|2024-04-29 09:05:00|653.16|649.66|653.39|649.89|653.48|649.98|652.14|648.64|363
1714381800000|2024-04-29 09:10:00|653.43|649.93|655.66|652.16|656.44|652.94|653.25|649.75|405
1714382100000|2024-04-29 09:15:00|655.64|652.14|654.22|650.72|655.93|652.43|653.92|650.42|528
1714382400000|2024-04-29 09:20:00|654.26|650.76|653.88|650.38|654.87|651.37|653.56|650.06|580
1714382700000|2024-04-29 09:25:00|653.81|650.31|653.33|649.83|653.89|650.39|653.18|649.68|512
1714383000000|2024-04-29 09:30:00|653.32|649.82|654.09|650.59|654.88|651.38|653.29|649.79|539
1714383300000|2024-04-29 09:35:00|654.1|650.6|655.04|651.54|655.11|651.61|653.91|650.41|488
1714383600000|2024-04-29 09:40:00|655.1|651.6|655.02|651.52|655.37|651.87|653.91|650.41|552
1714383900000|2024-04-29 09:45:00|654.99|651.49|655.97|652.47|656.03|652.53|654.58|651.08|428
1714384200000|2024-04-29 09:50:00|655.94|652.44|657.67|654.17|658.36|654.86|655.92|652.42|546
1714384500000|2024-04-29 09:55:00|657.66|654.16|655.61|652.11|657.67|654.17|655.5|652|392
1714384800000|2024-04-29 10:00:00|655.59|652.09|657|653.5|657.23|653.73|655.34|651.84|530
1714385100000|2024-04-29 10:05:00|657.05|653.55|657|653.5|657.1|653.6|656.57|653.07|354
1714385400000|2024-04-29 10:10:00|656.98|653.48|657.96|654.46|658.21|654.71|656.76|653.26|285
1714385700000|2024-04-29 10:15:00|657.94|654.44|657.34|653.84|657.98|654.48|656.55|653.05|336
1714386000000|2024-04-29 10:20:00|657.22|653.72|658.02|654.52|658.02|654.52|656.14|652.64|338
1714386300000|2024-04-29 10:25:00|657.97|654.47|656.35|652.85|657.99|654.49|656.2|652.7|294
1714386600000|2024-04-29 10:30:00|656.36|652.86|655.84|652.34|656.45|652.95|655.62|652.12|242
1714386900000|2024-04-29 10:35:00|655.85|652.35|653.68|650.18|655.89|652.39|653.27|649.77|322
1714387200000|2024-04-29 10:40:00|653.61|650.11|653.06|649.56|653.86|650.36|652.69|649.19|280
1714387500000|2024-04-29 10:45:00|653.05|649.55|652.28|648.78|653.12|649.62|651.76|648.26|475
1714387800000|2024-04-29 10:50:00|652.32|648.82|652.36|648.86|653.3|649.8|650.54|647.04|649
1714388100000|2024-04-29 10:55:00|652.37|648.87|653.02|649.52|653.47|649.97|652.34|648.84|398
1714388400000|2024-04-29 11:00:00|653.03|649.53|654.18|650.68|654.37|650.87|652.36|648.86|419
1714388700000|2024-04-29 11:05:00|654.13|650.63|653.23|649.73|655.06|651.56|652.94|649.44|334
1714389000000|2024-04-29 11:10:00|653.25|649.75|652.85|649.35|654.14|650.64|652.46|648.96|443
1714389300000|2024-04-29 11:15:00|652.84|649.34|653.35|649.85|653.83|650.33|652.31|648.81|505
1714389600000|2024-04-29 11:20:00|653.36|649.86|653.88|650.38|654.37|650.87|653.17|649.67|375
1714389900000|2024-04-29 11:25:00|653.92|650.42|654.07|650.57|654.58|651.08|653.81|650.31|314
1714390200000|2024-04-29 11:30:00|654.1|650.6|653.71|650.21|654.16|650.66|652.17|648.67|696
1714390500000|2024-04-29 11:35:00|653.68|650.18|652.53|649.03|654.58|651.08|652.52|649.02|488
1714390800000|2024-04-29 11:40:00|652.55|649.05|653.67|650.17|653.98|650.48|651.74|648.24|459
1714391100000|2024-04-29 11:45:00|653.68|650.18|651.77|648.27|653.68|650.18|650.82|647.32|554
1714391400000|2024-04-29 11:50:00|651.78|648.28|651.88|648.38|652.45|648.95|651.21|647.71|561
1714391700000|2024-04-29 11:55:00|651.89|648.39|652.59|649.09|652.91|649.41|651.85|648.35|394
1714392000000|2024-04-29 12:00:00|652.56|649.06|654.79|651.29|655.02|651.52|652.29|648.79|489
1714392300000|2024-04-29 12:05:00|654.78|651.28|654.52|651.02|655.6|652.1|654.1|650.6|395
1714392600000|2024-04-29 12:10:00|654.51|651.01|654.43|650.93|654.61|651.11|654.21|650.71|346
1714392900000|2024-04-29 12:15:00|654.45|650.95|653.31|649.81|656.07|652.57|653.25|649.75|447
1714393200000|2024-04-29 12:20:00|653.36|649.86|654.68|651.18|654.76|651.26|653.13|649.63|475
1714393500000|2024-04-29 12:25:00|654.66|651.16|654.24|650.74|655.05|651.55|653.9|650.4|332
1714393800000|2024-04-29 12:30:00|654.21|650.71|650.46|646.96|654.21|650.71|649.36|645.86|624
1714394100000|2024-04-29 12:35:00|650.45|646.95|655.42|651.92|656.22|652.72|649.06|645.56|835
1714394400000|2024-04-29 12:40:00|655.41|651.91|655.26|651.76|656.37|652.87|654.85|651.35|651
1714394700000|2024-04-29 12:45:00|655.19|651.69|657.16|653.66|657.23|653.73|653.2|649.7|697
1714395000000|2024-04-29 12:50:00|657.14|653.64|657.15|653.65|657.29|653.79|655.12|651.62|485
1714395300000|2024-04-29 12:55:00|657.1|653.6|658.16|654.66|658.41|654.91|656.97|653.47|414
1714395600000|2024-04-29 13:00:00|658.22|654.72|659.96|656.46|660.39|656.89|656.89|653.39|695
1714395900000|2024-04-29 13:05:00|659.94|656.44|657.22|653.72|659.98|656.48|657.04|653.54|726
1714396200000|2024-04-29 13:10:00|657.16|653.66|657.12|653.62|658.55|655.05|656.95|653.45|565
1714396500000|2024-04-29 13:15:00|657.05|653.55|657.53|654.03|657.96|654.46|655.85|652.35|665
1714396800000|2024-04-29 13:20:00|657.56|654.06|656.25|652.75|658.32|654.82|655.8|652.3|756
1714397100000|2024-04-29 13:25:00|656.2|652.7|657.5|654|657.7|654.2|655.8|652.3|721
1714397400000|2024-04-29 13:30:00|657.4|653.9|654.65|651.15|659.6|656.1|654.2|650.7|899
1714397700000|2024-04-29 13:35:00|654.7|651.2|652.8|649.3|654.9|651.4|652.62|649.12|931
1714398000000|2024-04-29 13:40:00|652.75|649.25|650.65|647.15|653.77|650.27|650.1|646.6|881
1714398300000|2024-04-29 13:45:00|650.7|647.2|650.85|647.35|653.29|649.79|650.15|646.65|908
1714398600000|2024-04-29 13:50:00|650.9|647.4|651.2|647.7|652.33|648.83|650|646.5|897
1714398900000|2024-04-29 13:55:00|651.27|647.77|652.2|648.7|652.7|649.2|650.9|647.4|650
1714399200000|2024-04-29 14:00:00|652.15|648.65|652.65|649.15|653.25|649.75|651.15|647.65|661
1714399500000|2024-04-29 14:05:00|652.6|649.1|654.2|650.7|654.8|651.3|650.72|647.22|687
1714399800000|2024-04-29 14:10:00|654.25|650.75|655.2|651.7|655.7|652.2|653.5|650|622
1714400100000|2024-04-29 14:15:00|655.3|651.8|655.68|652.18|656.7|653.2|654.7|651.2|679
1714400400000|2024-04-29 14:20:00|655.65|652.15|658.1|654.6|658.1|654.6|655.6|652.1|620
1714400700000|2024-04-29 14:25:00|658.06|654.56|660|656.5|661.1|657.6|657.65|654.15|687
1714401000000|2024-04-29 14:30:00|660.05|656.55|663.49|659.99|663.55|660.05|659.3|655.8|811
1714401300000|2024-04-29 14:35:00|663.51|660.01|661.85|658.35|663.9|660.4|661.1|657.6|861
1714401600000|2024-04-29 14:40:00|661.79|658.29|661.35|657.85|662.35|658.85|660.65|657.15|795
1714401900000|2024-04-29 14:45:00|661.25|657.75|661.46|657.96|662.95|659.45|660.7|657.2|843
1714402200000|2024-04-29 14:50:00|661.5|658|661.4|657.9|662.6|659.1|661.3|657.8|773
1714402500000|2024-04-29 14:55:00|661.3|657.8|662.7|659.2|663.05|659.55|661.1|657.6|730
1714402800000|2024-04-29 15:00:00|662.63|659.13|662.3|658.8|663.5|660|661.2|657.7|813
1714403100000|2024-04-29 15:05:00|662.26|658.76|664.03|660.53|664.1|660.6|660.8|657.3|764
1714403400000|2024-04-29 15:10:00|664.1|660.6|662.6|659.1|664.2|660.7|662.3|658.8|640
1714403700000|2024-04-29 15:15:00|662.55|659.05|664.36|660.86|664.4|660.9|662.39|658.89|585
1714404000000|2024-04-29 15:20:00|664.3|660.8|663.3|659.8|664.7|661.2|663.1|659.6|386
1714404300000|2024-04-29 15:25:00|663.1|659.6|664.83|661.33|665.7|662.2|662.9|659.4|69
1714404600000|2024-04-29 15:30:00|664.78|661.28|663.15|659.65|665.7|662.2|663.15|659.65|427
1714404900000|2024-04-29 15:35:00|663.2|659.7|662.25|658.75|663.25|659.75|661.75|658.25|290
1714405200000|2024-04-29 15:40:00|662.3|658.8|662.8|659.3|663.45|659.95|662.25|658.75|523
1714405500000|2024-04-29 15:45:00|662.9|659.4|662.65|659.15|664.7|661.2|662|658.5|208
1714405800000|2024-04-29 15:50:00|662.3|658.8|663.75|660.25|663.9|660.4|662.25|658.75|335
1714406100000|2024-04-29 15:55:00|663.78|660.28|664.66|661.16|664.83|661.33|663.45|659.95|586
1714406400000|2024-04-29 16:00:00|665|661.5|664.15|660.65|665.7|662.2|663.18|659.68|482
1714406700000|2024-04-29 16:05:00|664.1|660.6|663.3|659.8|665.05|661.55|663.3|659.8|558
1714407000000|2024-04-29 16:10:00|663.35|659.85|664.43|660.93|664.8|661.3|662.95|659.45|593
1714407300000|2024-04-29 16:15:00|664.45|660.95|663.2|659.7|664.6|661.1|661.89|658.39|676
1714407600000|2024-04-29 16:20:00|663.3|659.8|662.2|658.7|663.6|660.1|661.2|657.7|708
1714407900000|2024-04-29 16:25:00|662.3|658.8|661.85|658.35|662.3|658.8|661.3|657.8|606
1714408200000|2024-04-29 16:30:00|661.8|658.3|659.45|655.95|662|658.5|659.45|655.95|561
1714408500000|2024-04-29 16:35:00|659.5|656|658.3|654.8|660.9|657.4|657|653.5|502
1714408800000|2024-04-29 16:40:00|658.4|654.9|658.7|655.2|658.8|655.3|657.4|653.9|356
1714409100000|2024-04-29 16:45:00|658.85|655.35|658.3|654.8|660|656.5|658.25|654.75|574
1714409400000|2024-04-29 16:50:00|658.25|654.75|657.85|654.35|658.55|655.05|656.95|653.45|500
1714409700000|2024-04-29 16:55:00|657.75|654.25|657.9|654.4|658.2|654.7|656.8|653.3|474
1714410000000|2024-04-29 17:00:00|657.8|654.3|660.65|657.15|661.9|658.4|657.55|654.05|610
1714410300000|2024-04-29 17:05:00|660.7|657.2|659.55|656.05|661.65|658.15|659.18|655.68|425
1714410600000|2024-04-29 17:10:00|659.6|656.1|659.9|656.4|660.1|656.6|658.45|654.95|376
1714410900000|2024-04-29 17:15:00|659.95|656.45|660.88|657.38|661.95|658.45|659.1|655.6|557
1714411200000|2024-04-29 17:20:00|660.9|657.4|659.85|656.35|661.4|657.9|658.55|655.05|554
1714411500000|2024-04-29 17:25:00|659.9|656.4|662.35|658.85|662.8|659.3|659.6|656.1|609
1714411800000|2024-04-29 17:30:00|662.4|658.9|661.9|658.4|662.68|659.18|660.8|657.3|558
1714412100000|2024-04-29 17:35:00|661.95|658.45|661.45|657.95|662.1|658.6|661.1|657.6|564
1714412400000|2024-04-29 17:40:00|661.5|658|661.8|658.3|662.45|658.95|660.99|657.49|356
1714412700000|2024-04-29 17:45:00|661.85|658.35|661.89|658.39|662.8|659.3|661.45|657.95|495
1714413000000|2024-04-29 17:50:00|661.9|658.4|661.55|658.05|663|659.5|661.55|658.05|530
1714413300000|2024-04-29 17:55:00|661.47|657.97|661.08|657.58|662.3|658.8|661.08|657.58|440
1714413600000|2024-04-29 18:00:00|661.17|657.67|660.95|657.45|661.4|657.9|660.25|656.75|513
1714413900000|2024-04-29 18:05:00|660.89|657.39|660.13|656.63|661.2|657.7|658.76|655.26|485
1714414200000|2024-04-29 18:10:00|660.15|656.65|658.85|655.35|660.8|657.3|658.85|655.35|474
1714414500000|2024-04-29 18:15:00|658.8|655.3|659.9|656.4|660.4|656.9|658.55|655.05|535
1714414800000|2024-04-29 18:20:00|659.95|656.45|659.3|655.8|660.1|656.6|658.7|655.2|534
1714415100000|2024-04-29 18:25:00|659.25|655.75|659.15|655.65|659.75|656.25|658.95|655.45|403
1714415400000|2024-04-29 18:30:00|659.1|655.6|656.53|653.03|659.25|655.75|656.1|652.6|650
1714415700000|2024-04-29 18:35:00|656.55|653.05|656.95|653.45|657.7|654.2|656.4|652.9|548
1714416000000|2024-04-29 18:40:00|656.9|653.4|656.55|653.05|657.35|653.85|656.15|652.65|588
1714416300000|2024-04-29 18:45:00|656.5|653|656.9|653.4|657.35|653.85|655.5|652|643
1714416600000|2024-04-29 18:50:00|656.8|653.3|656.7|653.2|657.65|654.15|656.39|652.89|619
1714416900000|2024-04-29 18:55:00|656.65|653.15|657.65|654.15|657.95|654.45|656.2|652.7|471
1714417200000|2024-04-29 19:00:00|657.6|654.1|654.8|651.3|657.65|654.15|653.8|650.3|845
1714417500000|2024-04-29 19:05:00|654.85|651.35|656.22|652.72|657.55|654.05|654.7|651.2|812
1714417800000|2024-04-29 19:10:00|656.3|652.8|656.15|652.65|656.7|653.2|655.6|652.1|714
1714418100000|2024-04-29 19:15:00|656|652.5|654.9|651.4|656.2|652.7|654.8|651.3|657
1714418400000|2024-04-29 19:20:00|654.93|651.43|655|651.5|655.35|651.85|654.6|651.1|546
1714418700000|2024-04-29 19:25:00|655.05|651.55|654.85|651.35|655.45|651.95|654.2|650.7|495
1714419000000|2024-04-29 19:30:00|654.9|651.4|655.2|651.7|655.2|651.7|654.7|651.2|89
1714419300000|2024-04-29 19:35:00|655.15|651.65|655.35|651.85|656.2|652.7|655.05|651.55|482
1714419600000|2024-04-29 19:40:00|655.3|651.8|654.2|650.7|655.4|651.9|654.1|650.6|614
1714419900000|2024-04-29 19:45:00|654.3|650.8|654.89|651.39|655.55|652.05|654.05|650.55|526
1714420200000|2024-04-29 19:50:00|654.95|651.45|656.7|653.2|656.7|653.2|654|650.5|682
1714420500000|2024-04-29 19:55:00|656.86|653.36|658|654.5|658.3|654.8|656.86|653.36|657
1714420800000|2024-04-29 20:00:00|658.03|654.53|657.3|653.8|659.05|655.55|657.1|653.6|671
1714421100000|2024-04-29 20:05:00|657.26|653.76|659.49|655.99|659.7|656.2|657.2|653.7|588
1714421400000|2024-04-29 20:10:00|659.4|655.9|661.43|657.93|661.9|658.4|659.1|655.6|524
1714421700000|2024-04-29 20:15:00|661.4|657.9|660.31|656.81|661.45|657.95|660|656.5|526
1714422000000|2024-04-29 20:20:00|660.35|656.85|659.68|656.18|660.4|656.9|659.3|655.8|570
1714422300000|2024-04-29 20:25:00|659.75|656.25|659.1|655.6|659.9|656.4|658.85|655.35|372
1714422600000|2024-04-29 20:30:00|659.2|655.7|659.1|655.6|659.5|656|658.6|655.1|432
1714422900000|2024-04-29 20:35:00|659.06|655.56|657.13|653.63|659.4|655.9|656.85|653.35|437
1714423200000|2024-04-29 20:40:00|657.15|653.65|657.43|653.93|657.85|654.35|656.2|652.7|450
1714423500000|2024-04-29 20:45:00|657.45|653.95|656.18|652.68|657.7|654.2|655.9|652.4|424
1714423800000|2024-04-29 20:50:00|656.2|652.7|656.8|653.3|657.55|654.05|655.9|652.4|538
1714424100000|2024-04-29 20:55:00|656.85|653.35|657.28|653.78|657.5|654|656.45|652.95|346
1714424400000|2024-04-29 21:00:00|657.26|653.76|657.48|653.98|657.48|653.98|656.8|653.3|209
1714424700000|2024-04-29 21:05:00|657.51|654.01|656.32|652.82|657.72|654.22|656.15|652.65|272
1714425000000|2024-04-29 21:10:00|656.34|652.84|654.25|650.75|656.38|652.88|654.04|650.54|293
1714425300000|2024-04-29 21:15:00|654.19|650.69|654.18|650.68|654.19|650.69|652.74|649.24|256
1714425600000|2024-04-29 21:20:00|654.17|650.67|653.95|650.45|654.89|651.39|653.94|650.44|148
1714425900000|2024-04-29 21:25:00|653.96|650.46|653.49|649.99|654.07|650.57|653.35|649.85|119
1714426200000|2024-04-29 21:30:00|653.46|649.96|652.19|648.69|653.5|650|651.88|648.38|165
1714426500000|2024-04-29 21:35:00|652.2|648.7|653.05|649.55|653.07|649.57|652.2|648.7|113
1714426800000|2024-04-29 21:40:00|653.03|649.53|653.05|649.55|653.06|649.56|652.66|649.16|82
1714427100000|2024-04-29 21:45:00|653.06|649.56|653.29|649.79|653.29|649.79|653.06|649.56|48
1714427400000|2024-04-29 21:50:00|653.34|649.84|654.02|650.52|654.03|650.53|653.34|649.84|124
1714427700000|2024-04-29 21:55:00|654.04|650.54|654.2|650.7|654.89|651.39|653.78|650.28|213
1714428000000|2024-04-29 22:00:00|654.15|650.65|656.5|653|656.6|653.1|653.95|650.45|484
1714428300000|2024-04-29 22:05:00|656.4|652.9|656|652.5|656.9|653.4|655.5|652|372
1714428600000|2024-04-29 22:10:00|655.95|652.45|657.05|653.55|657.2|653.7|655.9|652.4|368
1714428900000|2024-04-29 22:15:00|657.1|653.6|660.78|657.28|660.8|657.3|656.85|653.35|646
1714429200000|2024-04-29 22:20:00|660.8|657.3|660.25|656.75|661.5|658|659.5|656|633
1714429500000|2024-04-29 22:25:00|660.2|656.7|662.25|658.75|662.35|658.85|659.8|656.3|600
1714429800000|2024-04-29 22:30:00|662.23|658.73|665.3|661.8|666.1|662.6|662.2|658.7|864
1714430100000|2024-04-29 22:35:00|665.26|661.76|664.8|661.3|665.65|662.15|663.3|659.8|773
1714430400000|2024-04-29 22:40:00|664.7|661.2|664.4|660.9|666|662.5|664.2|660.7|705
1714430700000|2024-04-29 22:45:00|664.45|660.95|664.66|661.16|665.95|662.45|664.15|660.65|771
1714431000000|2024-04-29 22:50:00|664.7|661.2|664.75|661.25|665.6|662.1|664|660.5|677
1714431300000|2024-04-29 22:55:00|664.68|661.18|664.36|660.86|665.45|661.95|664.1|660.6|652
1714431600000|2024-04-29 23:00:00|664.3|660.8|664.53|661.03|666.45|662.95|663.6|660.1|776
1714431900000|2024-04-29 23:05:00|664.55|661.05|666.35|662.85|668|664.5|664.5|661|748
1714432200000|2024-04-29 23:10:00|666.33|662.83|665.95|662.45|666.8|663.3|664.7|661.2|689
1714432500000|2024-04-29 23:15:00|666|662.5|666.5|663|667.58|664.08|665|661.5|705
1714432800000|2024-04-29 23:20:00|666.61|663.11|665.65|662.15|668.2|664.7|665.2|661.7|672
1714433100000|2024-04-29 23:25:00|665.6|662.1|664.8|661.3|665.9|662.4|664.65|661.15|527
1714433400000|2024-04-29 23:30:00|664.78|661.28|663.85|660.35|665.9|662.4|663.55|660.05|592
1714433700000|2024-04-29 23:35:00|663.8|660.3|663.1|659.6|663.8|660.3|662.65|659.15|599
1714434000000|2024-04-29 23:40:00|663.2|659.7|662.3|658.8|663.3|659.8|661.9|658.4|557
1714434300000|2024-04-29 23:45:00|662.4|658.9|661.9|658.4|663.3|659.8|661.44|657.94|521
1714434600000|2024-04-29 23:50:00|661.85|658.35|660.95|657.45|662.35|658.85|660.95|657.45|565
1714434900000|2024-04-29 23:55:00|661|657.5|660.65|657.15|661.85|658.35|660|656.5|525
1714435200000|2024-04-30 00:00:00|660.61|657.11|658.9|655.4|660.85|657.35|658.75|655.25|443
1714435500000|2024-04-30 00:05:00|658.85|655.35|658|654.5|659.65|656.15|657|653.5|451
1714435800000|2024-04-30 00:10:00|657.95|654.45|658.4|654.9|658.9|655.4|657.6|654.1|644
1714436100000|2024-04-30 00:15:00|658.35|654.85|659.05|655.55|659.45|655.95|658|654.5|422
1714436400000|2024-04-30 00:20:00|659.03|655.53|659.8|656.3|661.2|657.7|658.8|655.3|478
1714436700000|2024-04-30 00:25:00|659.75|656.25|662.9|659.4|663.5|660|659.75|656.25|463
1714437000000|2024-04-30 00:30:00|662.8|659.3|661.85|658.35|663|659.5|660.3|656.8|485
1714437300000|2024-04-30 00:35:00|661.9|658.4|663.26|659.76|663.45|659.95|661.15|657.65|518
1714437600000|2024-04-30 00:40:00|663.25|659.75|663.3|659.8|664.05|660.55|662.15|658.65|532
1714437900000|2024-04-30 00:45:00|663.26|659.76|666.71|663.21|668.1|664.6|662.5|659|828
1714438200000|2024-04-30 00:50:00|666.76|663.26|667.2|663.7|668.19|664.69|664.7|661.2|876
1714438500000|2024-04-30 00:55:00|667.35|663.85|667.1|663.6|668.7|665.2|665.6|662.1|852
1714438800000|2024-04-30 01:00:00|667|663.5|666.4|662.9|667.4|663.9|665.1|661.6|785
1714439100000|2024-04-30 01:05:00|666.35|662.85|665.7|662.2|666.7|663.2|665.25|661.75|669
1714439400000|2024-04-30 01:10:00|665.65|662.15|665.05|661.55|666.8|663.3|664.3|660.8|705
1714439700000|2024-04-30 01:15:00|665|661.5|664.9|661.4|665.9|662.4|663.9|660.4|715
1714440000000|2024-04-30 01:20:00|664.85|661.35|664.6|661.1|665.35|661.85|663.8|660.3|732
1714440300000|2024-04-30 01:25:00|664.5|661|663.1|659.6|664.55|661.05|662.5|659|591
1714440600000|2024-04-30 01:30:00|663.3|659.8|659.95|656.45|663.8|660.3|659.4|655.9|626
1714440900000|2024-04-30 01:35:00|659.8|656.3|660.56|657.06|661.15|657.65|659.6|656.1|736
1714441200000|2024-04-30 01:40:00|660.59|657.09|660.03|656.53|661.15|657.65|659.2|655.7|654
1714441500000|2024-04-30 01:45:00|660.05|656.55|659.9|656.4|662.1|658.6|658.6|655.1|767
1714441800000|2024-04-30 01:50:00|660.1|656.6|658.76|655.26|660.95|657.45|658.7|655.2|611
1714442100000|2024-04-30 01:55:00|658.75|655.25|654.54|651.04|659.85|656.35|654.27|650.77|793
1714442400000|2024-04-30 02:00:00|654.6|651.1|649.6|646.1|654.8|651.3|648.08|644.58|989
1714442700000|2024-04-30 02:05:00|649.61|646.11|654.2|650.7|654.34|650.84|649.4|645.9|864
1714443000000|2024-04-30 02:10:00|654.3|650.8|655.8|652.3|655.8|652.3|652.58|649.08|674
1714443300000|2024-04-30 02:15:00|655.7|652.2|657.38|653.88|658.1|654.6|654.8|651.3|688
1714443600000|2024-04-30 02:20:00|657.35|653.85|659.6|656.1|659.6|656.1|657.1|653.6|669
1714443900000|2024-04-30 02:25:00|659.3|655.8|661.65|658.15|661.85|658.35|659.3|655.8|596
1714444200000|2024-04-30 02:30:00|661.7|658.2|663.4|659.9|663.9|660.4|660.05|656.55|787
1714444500000|2024-04-30 02:35:00|663.35|659.85|661.25|657.75|663.5|660|661.25|657.75|489
1714444800000|2024-04-30 02:40:00|661.29|657.79|659.95|656.45|661.45|657.95|659.7|656.2|613
1714445100000|2024-04-30 02:45:00|659.8|656.3|660.95|657.45|662.05|658.55|659.5|656|708
1714445400000|2024-04-30 02:50:00|661.05|657.55|661.7|658.2|662.05|658.55|660.55|657.05|627
1714445700000|2024-04-30 02:55:00|661.8|658.3|660.5|657|662.05|658.55|660.2|656.7|588
1714446000000|2024-04-30 03:00:00|660.55|657.05|659.3|655.8|661.2|657.7|659.1|655.6|693
1714446300000|2024-04-30 03:05:00|659|655.5|661.8|658.3|662|658.5|659|655.5|543
1714446600000|2024-04-30 03:10:00|661.76|658.26|661.2|657.7|662.7|659.2|660.8|657.3|629
1714446900000|2024-04-30 03:15:00|661.23|657.73|660.05|656.55|661.3|657.8|659.4|655.9|643
1714447200000|2024-04-30 03:20:00|660.1|656.6|660.1|656.6|661|657.5|659.5|656|599
1714447500000|2024-04-30 03:25:00|660.15|656.65|660.5|657|661.21|657.71|660.05|656.55|459
1714447800000|2024-04-30 03:30:00|660.45|656.95|660.45|656.95|661.9|658.4|659.5|656|468
1714448100000|2024-04-30 03:35:00|660.4|656.9|658.25|654.75|660.6|657.1|657.8|654.3|590
1714448400000|2024-04-30 03:40:00|658.2|654.7|657.8|654.3|658.7|655.2|657.34|653.84|511
1714448700000|2024-04-30 03:45:00|657.83|654.33|659.15|655.65|659.7|656.2|657.7|654.2|467
1714449000000|2024-04-30 03:50:00|659.2|655.7|660.05|656.55|660.3|656.8|659.05|655.55|464
1714449300000|2024-04-30 03:55:00|660|656.5|658.85|655.35|660.7|657.2|658.3|654.8|499
1714449600000|2024-04-30 04:00:00|658.7|655.2|659|655.5|659.7|656.2|658|654.5|536
1714449900000|2024-04-30 04:05:00|659.05|655.55|659.05|655.55|659.9|656.4|658.5|655|488
1714450200000|2024-04-30 04:10:00|659|655.5|658.85|655.35|659.6|656.1|658.6|655.1|467
1714450500000|2024-04-30 04:15:00|658.8|655.3|658.8|655.3|659.3|655.8|658.2|654.7|632
1714450800000|2024-04-30 04:20:00|658.85|655.35|657.4|653.9|659.3|655.8|657.3|653.8|418
1714451100000|2024-04-30 04:25:00|657.34|653.84|656.65|653.15|657.34|653.84|656.1|652.6|460
1714451400000|2024-04-30 04:30:00|656.6|653.1|656.73|653.23|657|653.5|656.25|652.75|440
1714451700000|2024-04-30 04:35:00|656.7|653.2|657.7|654.2|658.6|655.1|656.5|653|457
1714452000000|2024-04-30 04:40:00|657.75|654.25|657.8|654.3|658.8|655.3|657.5|654|413
1714452300000|2024-04-30 04:45:00|657.85|654.35|656.78|653.28|657.85|654.35|656.1|652.6|502
1714452600000|2024-04-30 04:50:00|656.75|653.25|657.75|654.25|658|654.5|656.6|653.1|517
1714452900000|2024-04-30 04:55:00|657.7|654.2|657.45|653.95|657.8|654.3|656.7|653.2|552
1714453200000|2024-04-30 05:00:00|657.5|654|656.7|653.2|658.3|654.8|656.6|653.1|577
1714453500000|2024-04-30 05:05:00|656.76|653.26|659.8|656.3|659.95|656.45|656.2|652.7|639
1714453800000|2024-04-30 05:10:00|659.75|656.25|658.58|655.08|660|656.5|658.4|654.9|581
1714454100000|2024-04-30 05:15:00|658.55|655.05|657|653.5|658.7|655.2|656.65|653.15|618
1714454400000|2024-04-30 05:20:00|656.9|653.4|657.9|654.4|658.35|654.85|656.3|652.8|596
1714454700000|2024-04-30 05:25:00|657.95|654.45|659.4|655.9|660.5|657|657.5|654|449
1714455000000|2024-04-30 05:30:00|659.35|655.85|656.7|653.2|659.35|655.85|655.5|652|604
1714455300000|2024-04-30 05:35:00|656.6|653.1|656.6|653.1|656.9|653.4|654.64|651.14|697
1714455600000|2024-04-30 05:40:00|656.45|652.95|656.55|653.05|656.65|653.15|655.45|651.95|630
1714455900000|2024-04-30 05:45:00|656.65|653.15|656.9|653.4|657.4|653.9|656.4|652.9|506
1714456200000|2024-04-30 05:50:00|656.93|653.43|658.35|654.85|659|655.5|656.6|653.1|445
1714456500000|2024-04-30 05:55:00|658.5|655|659.06|655.56|659.4|655.9|657.6|654.1|516
1714456800000|2024-04-30 06:00:00|659|655.5|658.9|655.4|660.5|657|657.75|654.25|640
1714457100000|2024-04-30 06:05:00|659|655.5|658.8|655.3|659.65|656.15|658.55|655.05|411
1714457400000|2024-04-30 06:10:00|658.9|655.4|658.85|655.35|659.1|655.6|658.3|654.8|412
1714457700000|2024-04-30 06:15:00|658.83|655.33|659.91|656.41|659.95|656.45|658|654.5|535
1714458000000|2024-04-30 06:20:00|659.85|656.35|658.6|655.1|660.1|656.6|658.35|654.85|505
1714458300000|2024-04-30 06:25:00|658.55|655.05|659.4|655.9|659.8|656.3|658.5|655|508
1714458600000|2024-04-30 06:30:00|659.43|655.93|660.08|656.58|660.9|657.4|659.4|655.9|531
1714458900000|2024-04-30 06:35:00|660.05|656.55|660.05|656.55|660.5|657|659.8|656.3|482
1714459200000|2024-04-30 06:40:00|660.1|656.6|659.95|656.45|660.8|657.3|659.65|656.15|450
1714459500000|2024-04-30 06:45:00|659.8|656.3|661.7|658.2|662.1|658.6|659.65|656.15|499
1714459800000|2024-04-30 06:50:00|661.9|658.4|661.3|657.8|662.3|658.8|661.05|657.55|493
1714460100000|2024-04-30 06:55:00|661.26|657.76|660.8|657.3|661.3|657.8|660.55|657.05|230
1714460400000|2024-04-30 07:00:00|660.9|657.4|661.7|658.2|662.1|658.6|660.7|657.2|78
1714460700000|2024-04-30 07:05:00|661.55|658.05|660.9|657.4|661.55|658.05|660.9|657.4|24
1714461000000|2024-04-30 07:10:00|660.85|657.35|661.9|658.4|662|658.5|660.85|657.35|31
1714461300000|2024-04-30 07:15:00|662|658.5|661.3|657.8|662.2|658.7|660.8|657.3|300
1714461600000|2024-04-30 07:20:00|661.2|657.7|660.6|657.1|661.5|658|660.5|657|202
1714461900000|2024-04-30 07:25:00|660.7|657.2|660.4|656.9|660.9|657.4|660.2|656.7|323
1714462200000|2024-04-30 07:30:00|660.3|656.8|658.48|654.98|660.3|656.8|658.4|654.9|422
1714462500000|2024-04-30 07:35:00|658.5|655|659.9|656.4|660.9|657.4|658.4|654.9|444
1714462800000|2024-04-30 07:40:00|660|656.5|658.08|654.58|660.3|656.8|658|654.5|436
1714463100000|2024-04-30 07:45:00|658.23|654.73|657.3|653.8|658.23|654.73|656|652.5|564
1714463400000|2024-04-30 07:50:00|657.21|653.71|656.9|653.4|658.55|655.05|655.8|652.3|519
1714463700000|2024-04-30 07:55:00|656.85|653.35|656|652.5|657.2|653.7|655.8|652.3|365
1714464000000|2024-04-30 08:00:00|655.95|652.45|657.9|654.4|657.9|654.4|655.7|652.2|577
1714464300000|2024-04-30 08:05:00|657.7|654.2|655.79|652.29|657.9|654.4|655.6|652.1|559
1714464600000|2024-04-30 08:10:00|655.76|652.26|652.3|648.8|655.9|652.4|652.02|648.52|664
1714464900000|2024-04-30 08:15:00|652.25|648.75|653.45|649.95|654.8|651.3|652.16|648.66|742
1714465200000|2024-04-30 08:20:00|653.4|649.9|651.55|648.05|654.3|650.8|651.18|647.68|625
1714465500000|2024-04-30 08:25:00|651.5|648|651.49|647.99|653|649.5|651.28|647.78|726
1714465800000|2024-04-30 08:30:00|651.5|648|645.95|642.45|651.55|648.05|645.8|642.3|775
1714466100000|2024-04-30 08:35:00|646|642.5|645.15|641.65|647.85|644.35|644.46|640.96|865
1714466400000|2024-04-30 08:40:00|645.2|641.7|644.5|641|647.6|644.1|643.97|640.47|900
1714466700000|2024-04-30 08:45:00|644.45|640.95|642.9|639.4|644.65|641.15|640.46|636.96|898
1714467000000|2024-04-30 08:50:00|643.04|639.54|641.95|638.45|643.6|640.1|640.9|637.4|887
1714467300000|2024-04-30 08:55:00|642.14|638.64|641|637.5|643.1|639.6|638.41|634.91|907
1714467600000|2024-04-30 09:00:00|641.14|637.64|640.6|637.1|642.56|639.06|639.3|635.8|973
1714467900000|2024-04-30 09:05:00|640.72|637.22|642.5|639|643.18|639.68|640.6|637.1|874
1714468200000|2024-04-30 09:10:00|642.4|638.9|644.08|640.58|644.65|641.15|642.3|638.8|788
1714468500000|2024-04-30 09:15:00|644.1|640.6|646|642.5|646.05|642.55|642.85|639.35|725
1714468800000|2024-04-30 09:20:00|645.95|642.45|643.25|639.75|645.95|642.45|642.8|639.3|580
1714469100000|2024-04-30 09:25:00|643.2|639.7|643.6|640.1|644|640.5|642.6|639.1|687
1714469400000|2024-04-30 09:30:00|643.7|640.2|640.83|637.33|643.7|640.2|640.1|636.6|351
1714469700000|2024-04-30 09:35:00|640.84|637.34|641.6|638.1|644.37|640.87|640.3|636.8|680
1714470000000|2024-04-30 09:40:00|641.7|638.2|642.5|639|642.6|639.1|640.75|637.25|734
1714470300000|2024-04-30 09:45:00|642.6|639.1|641.6|638.1|642.96|639.46|641|637.5|799
1714470600000|2024-04-30 09:50:00|641.5|638|640.1|636.6|642.1|638.6|639.9|636.4|683
1714470900000|2024-04-30 09:55:00|640|636.5|638.65|635.15|640.25|636.75|638.6|635.1|531
1714471200000|2024-04-30 10:00:00|638.64|635.14|639.5|636|639.76|636.26|636.4|632.9|768
1714471500000|2024-04-30 10:05:00|639.46|635.96|640.21|636.71|640.22|636.72|638.5|635|640
1714471800000|2024-04-30 10:10:00|640.05|636.55|640.29|636.79|641.3|637.8|639.65|636.15|619
1714472100000|2024-04-30 10:15:00|640.25|636.75|640.33|636.83|640.7|637.2|638.8|635.3|642
1714472400000|2024-04-30 10:20:00|640.2|636.7|640.8|637.3|640.9|637.4|639.5|636|657
1714472700000|2024-04-30 10:25:00|640.7|637.2|641.25|637.75|641.5|638|640.4|636.9|645
1714473000000|2024-04-30 10:30:00|641.4|637.9|636.4|632.9|641.4|637.9|636.07|632.57|642
1714473300000|2024-04-30 10:35:00|636.35|632.85|638.4|634.9|638.56|635.06|636.35|632.85|710
1714473600000|2024-04-30 10:40:00|638.46|634.96|639.1|635.6|639.3|635.8|638.35|634.85|677
1714473900000|2024-04-30 10:45:00|639|635.5|638.45|634.95|639.1|635.6|636.5|633|661
1714474200000|2024-04-30 10:50:00|638.3|634.8|637.9|634.4|639.5|636|637.8|634.3|743
1714474500000|2024-04-30 10:55:00|637.95|634.45|638.95|635.45|639.2|635.7|637.75|634.25|600
1714474800000|2024-04-30 11:00:00|638.9|635.4|636.55|633.05|639.08|635.58|636.2|632.7|725
1714475100000|2024-04-30 11:05:00|636.6|633.1|634|630.5|636.8|633.3|633.2|629.7|617
1714475400000|2024-04-30 11:10:00|634.1|630.6|635.3|631.8|636.1|632.6|633.85|630.35|619
1714475700000|2024-04-30 11:15:00|635.25|631.75|635.13|631.63|636.8|633.3|633.25|629.75|721
1714476000000|2024-04-30 11:20:00|635.1|631.6|633.8|630.3|635.18|631.68|633.35|629.85|681
1714476300000|2024-04-30 11:25:00|633.85|630.35|632.85|629.35|635.2|631.7|632.39|628.89|698
1714476600000|2024-04-30 11:30:00|632.95|629.45|633.28|629.78|635|631.5|632.51|629.01|825
1714476900000|2024-04-30 11:35:00|633.2|629.7|630.35|626.85|633.6|630.1|629.6|626.1|724
1714477200000|2024-04-30 11:40:00|630.3|626.8|629.2|625.7|630.35|626.85|626.74|623.24|830
1714477500000|2024-04-30 11:45:00|629.19|625.69|629.6|626.1|631.5|628|628.8|625.3|878
1714477800000|2024-04-30 11:50:00|629.5|626|629.75|626.25|630.6|627.1|628.4|624.9|846
1714478100000|2024-04-30 11:55:00|629.8|626.3|629.05|625.55|630.6|627.1|628.6|625.1|665
1714478400000|2024-04-30 12:00:00|629.1|625.6|629.3|625.8|631.9|628.4|627.85|624.35|849
1714478700000|2024-04-30 12:05:00|629.28|625.78|625.35|621.85|629.55|626.05|625.12|621.62|768
1714479000000|2024-04-30 12:10:00|625.4|621.9|624.38|620.88|625.85|622.35|617.27|613.77|972
1714479300000|2024-04-30 12:15:00|624.4|620.9|623.31|619.81|625.01|621.51|620.61|617.11|1007
1714479600000|2024-04-30 12:20:00|623.35|619.85|626.15|622.65|626.15|622.65|623|619.5|899
1714479900000|2024-04-30 12:25:00|626.1|622.6|626.2|622.7|627.2|623.7|625.6|622.1|821
1714480200000|2024-04-30 12:30:00|626.1|622.6|624.15|620.65|626.15|622.65|623.15|619.65|915
1714480500000|2024-04-30 12:35:00|624.2|620.7|624|620.5|625.98|622.48|623.9|620.4|874
1714480800000|2024-04-30 12:40:00|624.1|620.6|624.3|620.8|624.88|621.38|623.57|620.07|773
1714481100000|2024-04-30 12:45:00|624.25|620.75|624.65|621.15|625.17|621.67|622.9|619.4|830
1714481400000|2024-04-30 12:50:00|624.7|621.2|625.1|621.6|626.1|622.6|623.3|619.8|791
1714481700000|2024-04-30 12:55:00|625.05|621.55|624.4|620.9|625.5|622|624.1|620.6|802
1714482000000|2024-04-30 13:00:00|624.35|620.85|622.5|619|624.6|621.1|621.9|618.4|857
1714482300000|2024-04-30 13:05:00|622.45|618.95|623.73|620.23|624.2|620.7|622.1|618.6|852
1714482600000|2024-04-30 13:10:00|623.75|620.25|625.18|621.68|625.2|621.7|623.75|620.25|651
1714482900000|2024-04-30 13:15:00|625.2|621.7|623.35|619.85|626.09|622.59|623.2|619.7|625
1714483200000|2024-04-30 13:20:00|623.3|619.8|622.7|619.2|623.35|619.85|622.1|618.6|613
1714483500000|2024-04-30 13:25:00|622.6|619.1|622.85|619.35|623.85|620.35|622.5|619|570
1714483800000|2024-04-30 13:30:00|622.95|619.45|624.65|621.15|624.7|621.2|622.35|618.85|775
1714484100000|2024-04-30 13:35:00|624.7|621.2|624.6|621.1|625.1|621.6|623.5|620|660
1714484400000|2024-04-30 13:40:00|624.65|621.15|625.05|621.55|625.2|621.7|623.3|619.8|683
1714484700000|2024-04-30 13:45:00|625.15|621.65|623.6|620.1|626.1|622.6|623.4|619.9|694
1714485000000|2024-04-30 13:50:00|623.55|620.05|619.55|616.05|623.8|620.3|619.15|615.65|726
1714485300000|2024-04-30 13:55:00|619.45|615.95|620.9|617.4|622.4|618.9|619.35|615.85|749
1714485600000|2024-04-30 14:00:00|620.85|617.35|623.1|619.6|624.4|620.9|620.35|616.85|903
1714485900000|2024-04-30 14:05:00|623.05|619.55|623.6|620.1|624|620.5|621.9|618.4|830
1714486200000|2024-04-30 14:10:00|623.7|620.2|621.5|618|623.85|620.35|621.3|617.8|850
1714486500000|2024-04-30 14:15:00|621.6|618.1|624.4|620.9|625.9|622.4|621.2|617.7|896
1714486800000|2024-04-30 14:20:00|624.5|621|626.9|623.4|626.9|623.4|624.11|620.61|925
1714487100000|2024-04-30 14:25:00|626.7|623.2|625.7|622.2|627|623.5|625.2|621.7|709
1714487400000|2024-04-30 14:30:00|625.6|622.1|625.1|621.6|627.2|623.7|624.5|621|829
1714487700000|2024-04-30 14:35:00|625.05|621.55|627.05|623.55|627.1|623.6|624.7|621.2|797
1714488000000|2024-04-30 14:40:00|627|623.5|627.95|624.45|628.3|624.8|626.45|622.95|765
1714488300000|2024-04-30 14:45:00|628.05|624.55|626.9|623.4|630.15|626.65|626.8|623.3|872
1714488600000|2024-04-30 14:50:00|627.05|623.55|626.76|623.26|628.3|624.8|626.4|622.9|812
1714488900000|2024-04-30 14:55:00|626.71|623.21|614.3|610.8|626.71|623.21|614.28|610.78|764
1714489200000|2024-04-30 15:00:00|614.29|610.79|621.7|618.2|622.4|618.9|614.22|610.72|811
1714489500000|2024-04-30 15:05:00|621.75|618.25|619.1|615.6|622.95|619.45|618.05|614.55|815
1714489800000|2024-04-30 15:10:00|619.05|615.55|617.75|614.25|619.2|615.7|615.6|612.1|907
1714490100000|2024-04-30 15:15:00|617.7|614.2|618.7|615.2|620|616.5|617|613.5|929
1714490400000|2024-04-30 15:20:00|618.55|615.05|618.7|615.2|618.9|615.4|617.3|613.8|863
1714490700000|2024-04-30 15:25:00|618.75|615.25|618.75|615.25|619.05|615.55|617.65|614.15|756
1714491000000|2024-04-30 15:30:00|618.73|615.23|618.45|614.95|619.7|616.2|617.3|613.8|814
1714491300000|2024-04-30 15:35:00|618.35|614.85|616.85|613.35|618.65|615.15|616.35|612.85|771
1714491600000|2024-04-30 15:40:00|616.7|613.2|617.07|613.57|617.75|614.25|615.55|612.05|789
1714491900000|2024-04-30 15:45:00|617.05|613.55|618.05|614.55|618.05|614.55|616.67|613.17|644
1714492200000|2024-04-30 15:50:00|618|614.5|616.85|613.35|618.1|614.6|615.4|611.9|778
1714492500000|2024-04-30 15:55:00|616.8|613.3|617.03|613.53|618.3|614.8|616.73|613.23|667
1714492800000|2024-04-30 16:00:00|617.1|613.6|616.35|612.85|617.2|613.7|613.61|610.11|891
1714493100000|2024-04-30 16:05:00|616.4|612.9|614.1|610.6|616.85|613.35|613.8|610.3|792
1714493400000|2024-04-30 16:10:00|614.3|610.8|614.5|611|615.3|611.8|609.8|606.3|878
1714493700000|2024-04-30 16:15:00|614.55|611.05|608.45|604.95|615.96|612.46|605.79|602.29|932
1714494000000|2024-04-30 16:20:00|608.55|605.05|609.65|606.15|612.18|608.68|607.8|604.3|986
1714494300000|2024-04-30 16:25:00|609.6|606.1|611.25|607.75|612.15|608.65|608.6|605.1|961
1714494600000|2024-04-30 16:30:00|611.2|607.7|612.6|609.1|614.01|610.51|610.47|606.97|986
1714494900000|2024-04-30 16:35:00|612.4|608.9|613.95|610.45|615.35|611.85|612.4|608.9|875
1714495200000|2024-04-30 16:40:00|613.9|610.4|614.1|610.6|615.8|612.3|612.4|608.9|807
1714495500000|2024-04-30 16:45:00|614.15|610.65|615.1|611.6|615.2|611.7|612.85|609.35|853
1714495800000|2024-04-30 16:50:00|615.2|611.7|614.1|610.6|616.2|612.7|614|610.5|687
1714496100000|2024-04-30 16:55:00|614.15|610.65|616.1|612.6|616.3|612.8|613.6|610.1|747
1714496400000|2024-04-30 17:00:00|616.15|612.65|616.6|613.1|617.7|614.2|614.35|610.85|832
1714496700000|2024-04-30 17:05:00|616.62|613.12|615.55|612.05|617|613.5|615.3|611.8|744
1714497000000|2024-04-30 17:10:00|615.6|612.1|614.5|611|615.8|612.3|613.6|610.1|807
1714497300000|2024-04-30 17:15:00|614.61|611.11|615.35|611.85|615.8|612.3|612.7|609.2|819
1714497600000|2024-04-30 17:20:00|615.42|611.92|617.4|613.9|617.5|614|614.6|611.1|756
1714497900000|2024-04-30 17:25:00|617.35|613.85|617.16|613.66|617.5|614|616.35|612.85|780
1714498200000|2024-04-30 17:30:00|617.1|613.6|615.1|611.6|617.4|613.9|614.8|611.3|662
1714498500000|2024-04-30 17:35:00|615.06|611.56|615.5|612|615.5|612|614.5|611|485
1714498800000|2024-04-30 17:40:00|615.45|611.95|615.1|611.6|615.8|612.3|613.3|609.8|600
1714499100000|2024-04-30 17:45:00|615.2|611.7|615.48|611.98|616.1|612.6|614|610.5|724
1714499400000|2024-04-30 17:50:00|615.45|611.95|616.4|612.9|617.8|614.3|613.95|610.45|729
1714499700000|2024-04-30 17:55:00|616.45|612.95|614.8|611.3|616.7|613.2|614.75|611.25|643
1714500000000|2024-04-30 18:00:00|614.85|611.35|614.65|611.15|616.1|612.6|613.3|609.8|780
1714500300000|2024-04-30 18:05:00|614.7|611.2|614.25|610.75|615.5|612|613.4|609.9|775
1714500600000|2024-04-30 18:10:00|614.3|610.8|614.5|611|615.4|611.9|613.55|610.05|752
1714500900000|2024-04-30 18:15:00|614.48|610.98|616.15|612.65|617.1|613.6|613.55|610.05|749
1714501200000|2024-04-30 18:20:00|616.1|612.6|615.55|612.05|616.2|612.7|614.5|611|707
1714501500000|2024-04-30 18:25:00|615.6|612.1|613.18|609.68|616.3|612.8|612.9|609.4|767
1714501800000|2024-04-30 18:30:00|613.15|609.65|614.73|611.23|614.8|611.3|611.9|608.4|786
1714502100000|2024-04-30 18:35:00|614.7|611.2|615.15|611.65|615.3|611.8|614.4|610.9|660
1714502400000|2024-04-30 18:40:00|615.18|611.68|615.25|611.75|615.6|612.1|614.15|610.65|496
1714502700000|2024-04-30 18:45:00|615.3|611.8|614.6|611.1|615.55|612.05|614.35|610.85|595
1714503000000|2024-04-30 18:50:00|614.7|611.2|616.65|613.15|616.7|613.2|613|609.5|709
1714503300000|2024-04-30 18:55:00|616.6|613.1|617.5|614|617.65|614.15|614.8|611.3|730
1714503600000|2024-04-30 19:00:00|617.45|613.95|617.9|614.4|619.7|616.2|617.05|613.55|709
1714503900000|2024-04-30 19:05:00|617.85|614.35|616.7|613.2|618.45|614.95|616.7|613.2|568
1714504200000|2024-04-30 19:10:00|616.8|613.3|613.5|610|617.8|614.3|613.3|609.8|662
1714504500000|2024-04-30 19:15:00|613.4|609.9|615.1|611.6|615.1|611.6|608.5|605|942
1714504800000|2024-04-30 19:20:00|615.05|611.55|611.5|608|615.2|611.7|610.6|607.1|974
1714505100000|2024-04-30 19:25:00|611.45|607.95|610.95|607.45|611.56|608.06|608.5|605|943
1714505400000|2024-04-30 19:30:00|611|607.5|613.6|610.1|614.05|610.55|609.7|606.2|935
1714505700000|2024-04-30 19:35:00|613.58|610.08|614.3|610.8|614.6|611.1|613.1|609.6|837
1714506000000|2024-04-30 19:40:00|614.28|610.78|615.37|611.87|615.9|612.4|613.95|610.45|834
1714506300000|2024-04-30 19:45:00|615.4|611.9|615.5|612|617.1|613.6|614.85|611.35|817
1714506600000|2024-04-30 19:50:00|615.45|611.95|615.58|612.08|615.6|612.1|612.5|609|896
1714506900000|2024-04-30 19:55:00|615.55|612.05|613.05|609.55|615.55|612.05|611.15|607.65|964
1714507200000|2024-04-30 20:00:00|613.1|609.6|619.6|616.1|619.6|616.1|613|609.5|931
1714507500000|2024-04-30 20:05:00|619.4|615.9|621.15|617.65|622.02|618.52|618.65|615.15|908
1714507800000|2024-04-30 20:10:00|621.2|617.7|619.5|616|621.35|617.85|619.4|615.9|860
1714508100000|2024-04-30 20:15:00|619.45|615.95|617.9|614.4|621.6|618.1|617.8|614.3|798
1714508400000|2024-04-30 20:20:00|617.8|614.3|618.35|614.85|618.7|615.2|616.2|612.7|767
1714508700000|2024-04-30 20:25:00|618.3|614.8|617.95|614.45|619.5|616|617.6|614.1|779
1714509000000|2024-04-30 20:30:00|618|614.5|619.4|615.9|619.6|616.1|617.3|613.8|664
1714509300000|2024-04-30 20:35:00|619.45|615.95|619.85|616.35|620.7|617.2|618.4|614.9|716
1714509600000|2024-04-30 20:40:00|619.9|616.4|620.1|616.6|620.25|616.75|618.25|614.75|688
1714509900000|2024-04-30 20:45:00|620.05|616.55|620.95|617.45|622.3|618.8|619.5|616|728
1714510200000|2024-04-30 20:50:00|621|617.5|620.15|616.65|621.3|617.8|618.3|614.8|762
1714510500000|2024-04-30 20:55:00|620.18|616.68|620.21|616.71|621.35|617.85|619.85|616.35|638
1714510800000|2024-04-30 21:00:00|620.22|616.72|621.94|618.44|622.51|619.01|620.06|616.56|630
1714511100000|2024-04-30 21:05:00|621.97|618.47|621.83|618.33|622.26|618.76|621.03|617.53|641
1714511400000|2024-04-30 21:10:00|621.86|618.36|622.65|619.15|622.68|619.18|621.15|617.65|500
1714511700000|2024-04-30 21:15:00|622.66|619.16|623.61|620.11|623.97|620.47|621.11|617.61|328
1714512000000|2024-04-30 21:20:00|623.6|620.1|622.57|619.07|624.31|620.81|622|618.5|235
1714512300000|2024-04-30 21:25:00|622.58|619.08|624.02|620.52|624.05|620.55|622.58|619.08|243
1714512600000|2024-04-30 21:30:00|624.01|620.51|621.8|618.3|624.07|620.57|621.8|618.3|291
1714512900000|2024-04-30 21:35:00|621.78|618.28|623.82|620.32|624.08|620.58|621.78|618.28|415
1714513200000|2024-04-30 21:40:00|623.81|620.31|622.95|619.45|623.81|620.31|622.95|619.45|75
1714513500000|2024-04-30 21:45:00|622.94|619.44|622.99|619.49|623.39|619.89|622.77|619.27|118
1714513800000|2024-04-30 21:50:00|622.96|619.46|623.7|620.2|623.71|620.21|622.79|619.29|58
1714514100000|2024-04-30 21:55:00|623.73|620.23|624|620.5|625.18|621.68|623.7|620.2|224
1714514400000|2024-04-30 22:00:00|623.8|620.3|625.2|621.7|625.4|621.9|623.3|619.8|473
1714514700000|2024-04-30 22:05:00|625|621.5|631.55|628.05|631.79|628.29|624.2|620.7|696
1714515000000|2024-04-30 22:10:00|631.76|628.26|637.66|634.16|637.69|634.19|631|627.5|846
1714515300000|2024-04-30 22:15:00|637.05|633.55|639.09|635.59|639.64|636.14|635.22|631.72|795
1714515600000|2024-04-30 22:20:00|639.12|635.62|642.6|639.1|643.91|640.41|638.38|634.88|932
1714515900000|2024-04-30 22:25:00|642.5|639|645.1|641.6|645.18|641.68|641.7|638.2|810
1714516200000|2024-04-30 22:30:00|645.09|641.59|650.05|646.55|650.76|647.26|644.3|640.8|904
1714516500000|2024-04-30 22:35:00|649.5|646|650.24|646.74|651.03|647.53|648.6|645.1|900
1714516800000|2024-04-30 22:40:00|650.5|647|649.7|646.2|651.35|647.85|647.7|644.2|829
1714517100000|2024-04-30 22:45:00|649.54|646.04|645.85|642.35|649.8|646.3|645.5|642|767
1714517400000|2024-04-30 22:50:00|645.8|642.3|643.6|640.1|645.8|642.3|642.9|639.4|795
1714517700000|2024-04-30 22:55:00|643.38|639.88|641.5|638|643.55|640.05|640|636.5|697
1714518000000|2024-04-30 23:00:00|641.1|637.6|639.3|635.8|642|638.5|638.4|634.9|798
1714518300000|2024-04-30 23:05:00|639.45|635.95|637.95|634.45|639.7|636.2|637.6|634.1|720
1714518600000|2024-04-30 23:10:00|637.6|634.1|638.5|635|640.4|636.9|637.6|634.1|795
1714518900000|2024-04-30 23:15:00|638.55|635.05|639.15|635.65|639.5|636|637.1|633.6|781
1714519200000|2024-04-30 23:20:00|639.25|635.75|639.1|635.6|640.65|637.15|638.45|634.95|687
1714519500000|2024-04-30 23:25:00|639.05|635.55|640.35|636.85|641.1|637.6|638.7|635.2|714
1714519800000|2024-04-30 23:30:00|640.3|636.8|641.3|637.8|641.9|638.4|639.4|635.9|764
1714520100000|2024-04-30 23:35:00|640.9|637.4|643.8|640.3|644.7|641.2|640.9|637.4|660
1714520400000|2024-04-30 23:40:00|643.6|640.1|643.6|640.1|644.7|641.2|642.8|639.3|685
1714520700000|2024-04-30 23:45:00|644|640.5|646.65|643.15|647.05|643.55|643.5|640|825
1714521000000|2024-04-30 23:50:00|646.44|642.94|643.9|640.4|647.05|643.55|643.8|640.3|713
1714521300000|2024-04-30 23:55:00|644.2|640.7|644.2|640.7|645.35|641.85|643.8|640.3|749
1714521600000|2024-05-01 00:00:00|644.15|640.65|643.55|640.05|644.65|641.15|642.2|638.7|716
1714521900000|2024-05-01 00:05:00|643.65|640.15|648.15|644.65|648.5|645|643.15|639.65|760
1714522200000|2024-05-01 00:10:00|648.1|644.6|645.35|641.85|648.3|644.8|645.35|641.85|742
1714522500000|2024-05-01 00:15:00|645.2|641.7|644.25|640.75|648.35|644.85|643.8|640.3|905
1714522800000|2024-05-01 00:20:00|644.19|640.69|644.45|640.95|645.83|642.33|643.4|639.9|843
1714523100000|2024-05-01 00:25:00|644.39|640.89|642.65|639.15|644.8|641.3|641.8|638.3|807
1714523400000|2024-05-01 00:30:00|642.6|639.1|641.5|638|643|639.5|639.3|635.8|663
1714523700000|2024-05-01 00:35:00|641.6|638.1|640.3|636.8|642.8|639.3|639.7|636.2|173
1714524000000|2024-05-01 00:40:00|640.1|636.6|641.6|638.1|642.5|639|638.6|635.1|642
1714524300000|2024-05-01 00:45:00|641.55|638.05|645.05|641.55|647.45|643.95|641.45|637.95|754
1714524600000|2024-05-01 00:50:00|644.95|641.45|642.76|639.26|645.3|641.8|642.2|638.7|698
1714524900000|2024-05-01 00:55:00|642.8|639.3|643.1|639.6|643.6|640.1|641.9|638.4|698
1714525200000|2024-05-01 01:00:00|643.06|639.56|643.3|639.8|644.65|641.15|642.45|638.95|811
1714525500000|2024-05-01 01:05:00|643.16|639.66|640.15|636.65|644.3|640.8|639.36|635.86|891
1714525800000|2024-05-01 01:10:00|639.95|636.45|638.05|634.55|641.05|637.55|637.61|634.11|854
1714526100000|2024-05-01 01:15:00|637.95|634.45|639.15|635.65|639.7|636.2|637.3|633.8|921
1714526400000|2024-05-01 01:20:00|639.1|635.6|642.4|638.9|644.55|641.05|639.1|635.6|882
1714526700000|2024-05-01 01:25:00|642.3|638.8|641.4|637.9|643.15|639.65|640.1|636.6|840
1714527000000|2024-05-01 01:30:00|641.45|637.95|641.96|638.46|644.1|640.6|640.5|637|855
1714527300000|2024-05-01 01:35:00|642|638.5|643.7|640.2|644.4|640.9|640.95|637.45|818
1714527600000|2024-05-01 01:40:00|643.55|640.05|642.55|639.05|644.2|640.7|642.2|638.7|779
1714527900000|2024-05-01 01:45:00|642.5|639|644.35|640.85|644.6|641.1|641.35|637.85|803
1714528200000|2024-05-01 01:50:00|644.42|640.92|643.7|640.2|644.9|641.4|643.6|640.1|710
1714528500000|2024-05-01 01:55:00|643.75|640.25|643.75|640.25|644.55|641.05|642.55|639.05|753
1714528800000|2024-05-01 02:00:00|643.8|640.3|642.65|639.15|644.45|640.95|641.9|638.4|756
1714529100000|2024-05-01 02:05:00|642.58|639.08|640.5|637|642.8|639.3|640.3|636.8|813
1714529400000|2024-05-01 02:10:00|640.45|636.95|636.19|632.69|641.05|637.55|635.7|632.2|813
1714529700000|2024-05-01 02:15:00|636.1|632.6|641.3|637.8|641.9|638.4|636.1|632.6|840
1714530000000|2024-05-01 02:20:00|641.35|637.85|643.9|640.4|644|640.5|640.3|636.8|808
1714530300000|2024-05-01 02:25:00|643.85|640.35|643.65|640.15|645.1|641.6|643.1|639.6|827
1714530600000|2024-05-01 02:30:00|643.6|640.1|643.25|639.75|645.85|642.35|642.5|639|802
1714530900000|2024-05-01 02:35:00|643.09|639.59|646.45|642.95|646.55|643.05|642.8|639.3|775
1714531200000|2024-05-01 02:40:00|646.1|642.6|645.9|642.4|649.25|645.75|645.7|642.2|706
1714531500000|2024-05-01 02:45:00|645.8|642.3|645.6|642.1|647|643.5|645.2|641.7|696
1714531800000|2024-05-01 02:50:00|645.85|642.35|646.8|643.3|649|645.5|645.4|641.9|780
1714532100000|2024-05-01 02:55:00|646.9|643.4|647.2|643.7|647.8|644.3|645.85|642.35|716
1714532400000|2024-05-01 03:00:00|646.8|643.3|647.8|644.3|649|645.5|646.47|642.97|683
1714532700000|2024-05-01 03:05:00|648.2|644.7|646.1|642.6|648.5|645|645.6|642.1|573
1714533000000|2024-05-01 03:10:00|645.95|642.45|644.61|641.11|646.3|642.8|644.3|640.8|565
1714533300000|2024-05-01 03:15:00|644.7|641.2|643.9|640.4|644.8|641.3|643|639.5|562
1714533600000|2024-05-01 03:20:00|644.2|640.7|644.15|640.65|645|641.5|643.5|640|519
1714533900000|2024-05-01 03:25:00|643.9|640.4|643.25|639.75|644.2|640.7|643|639.5|536
1714534200000|2024-05-01 03:30:00|643.3|639.8|643.35|639.85|644.45|640.95|643.2|639.7|604
1714534500000|2024-05-01 03:35:00|643.38|639.88|645.1|641.6|645.15|641.65|643.2|639.7|512
1714534800000|2024-05-01 03:40:00|645.05|641.55|646.25|642.75|647.45|643.95|644.1|640.6|695
1714535100000|2024-05-01 03:45:00|646.09|642.59|647.62|644.12|647.85|644.35|645.4|641.9|558
1714535400000|2024-05-01 03:50:00|647.85|644.35|647.95|644.45|648.5|645|647|643.5|554
1714535700000|2024-05-01 03:55:00|647.6|644.1|647.55|644.05|648.6|645.1|647|643.5|539
1714536000000|2024-05-01 04:00:00|647.6|644.1|648.1|644.6|648.55|645.05|646.8|643.3|713
1714536300000|2024-05-01 04:05:00|647.8|644.3|648.1|644.6|648.5|645|647.2|643.7|619
1714536600000|2024-05-01 04:10:00|648.3|644.8|649.55|646.05|650.5|647|647.5|644|604
1714536900000|2024-05-01 04:15:00|649.4|645.9|651.8|648.3|651.95|648.45|649.3|645.8|706
1714537200000|2024-05-01 04:20:00|651.9|648.4|653.4|649.9|653.6|650.1|651.5|648|563
1714537500000|2024-05-01 04:25:00|653|649.5|654.26|650.76|654.7|651.2|652.1|648.6|610
1714537800000|2024-05-01 04:30:00|654.1|650.6|654.3|650.8|655.5|652|653.6|650.1|628
1714538100000|2024-05-01 04:35:00|653.9|650.4|656.15|652.65|656.4|652.9|653.9|650.4|603
1714538400000|2024-05-01 04:40:00|655.98|652.48|655.3|651.8|656.4|652.9|654.7|651.2|559
1714538700000|2024-05-01 04:45:00|654.9|651.4|654.2|650.7|655.8|652.3|653.8|650.3|543
1714539000000|2024-05-01 04:50:00|654.07|650.57|655.25|651.75|655.9|652.4|654|650.5|633
1714539300000|2024-05-01 04:55:00|655.2|651.7|654.4|650.9|655.8|652.3|654.1|650.6|533
1714539600000|2024-05-01 05:00:00|654.7|651.2|654.7|651.2|656|652.5|654.3|650.8|563
1714539900000|2024-05-01 05:05:00|654.61|651.11|654.9|651.4|658.1|654.6|654.5|651|696
1714540200000|2024-05-01 05:10:00|655.3|651.8|653.8|650.3|655.6|652.1|653.1|649.6|673
1714540500000|2024-05-01 05:15:00|653.75|650.25|653.24|649.74|655|651.5|652.9|649.4|609
1714540800000|2024-05-01 05:20:00|653.4|649.9|652.6|649.1|653.5|650|651.8|648.3|660
1714541100000|2024-05-01 05:25:00|652.5|649|652.25|648.75|652.7|649.2|651.6|648.1|658
1714541400000|2024-05-01 05:30:00|652|648.5|653|649.5|653.4|649.9|651.9|648.4|680
1714541700000|2024-05-01 05:35:00|652.7|649.2|654.5|651|656.25|652.75|652.5|649|639
1714542000000|2024-05-01 05:40:00|654.3|650.8|653.65|650.15|654.9|651.4|651.9|648.4|626
1714542300000|2024-05-01 05:45:00|654|650.5|653.6|650.1|654|650.5|651.8|648.3|739
1714542600000|2024-05-01 05:50:00|653.4|649.9|653.65|650.15|654.5|651|653.2|649.7|623
1714542900000|2024-05-01 05:55:00|653.74|650.24|656.7|653.2|657|653.5|653.6|650.1|606
1714543200000|2024-05-01 06:00:00|656.56|653.06|655|651.5|657.5|654|654|650.5|676
1714543500000|2024-05-01 06:05:00|654.87|651.37|653.34|649.84|655.3|651.8|652.7|649.2|688
1714543800000|2024-05-01 06:10:00|653.5|650|650.3|646.8|653.5|650|650.3|646.8|649
1714544100000|2024-05-01 06:15:00|650.6|647.1|651.27|647.77|651.8|648.3|650.4|646.9|692
1714544400000|2024-05-01 06:20:00|651.4|647.9|648.95|645.45|651.4|647.9|648.9|645.4|694
1714544700000|2024-05-01 06:25:00|648.9|645.4|647.05|643.55|649.15|645.65|646.8|643.3|718
1714545000000|2024-05-01 06:30:00|646.9|643.4|648.95|645.45|648.95|645.45|645.68|642.18|759
1714545300000|2024-05-01 06:35:00|649|645.5|652.08|648.58|652.2|648.7|648.95|645.45|757
1714545600000|2024-05-01 06:40:00|652.05|648.55|651.1|647.6|653.2|649.7|650.7|647.2|753
1714545900000|2024-05-01 06:45:00|650.95|647.45|649.85|646.35|651.9|648.4|649.5|646|754
1714546200000|2024-05-01 06:50:00|649.75|646.25|648.65|645.15|650.25|646.75|648.3|644.8|707
1714546500000|2024-05-01 06:55:00|648.63|645.13|646.65|643.15|648.7|645.2|646.25|642.75|806
1714546800000|2024-05-01 07:00:00|646.6|643.1|646.15|642.65|649.2|645.7|645.9|642.4|856
1714547100000|2024-05-01 07:05:00|646.08|642.58|636.8|633.3|646.25|642.75|633|629.5|1003
1714547400000|2024-05-01 07:10:00|636.9|633.4|637.5|634|641.8|638.3|635.1|631.6|997
1714547700000|2024-05-01 07:15:00|637.55|634.05|640.7|637.2|641.75|638.25|634.95|631.45|995
1714548000000|2024-05-01 07:20:00|640.65|637.15|639.9|636.4|643.4|639.9|639.45|635.95|931
1714548300000|2024-05-01 07:25:00|639.8|636.3|638.75|635.25|640.15|636.65|632.5|629|971
1714548600000|2024-05-01 07:30:00|638.48|634.98|635.2|631.7|642.04|638.54|634.3|630.8|1007
1714548900000|2024-05-01 07:35:00|635.1|631.6|634.2|630.7|637.7|634.2|631.9|628.4|1055
1714549200000|2024-05-01 07:40:00|634.25|630.75|633.2|629.7|637.4|633.9|632.6|629.1|1013
1714549500000|2024-05-01 07:45:00|633.1|629.6|632.75|629.25|635.9|632.4|630.6|627.1|965
1714549800000|2024-05-01 07:50:00|632.8|629.3|633.7|630.2|633.7|630.2|630.45|626.95|945
1714550100000|2024-05-01 07:55:00|633.65|630.15|631.2|627.7|633.7|630.2|628.8|625.3|916
1714550400000|2024-05-01 08:00:00|631.11|627.61|626.71|623.21|632.5|629|626.5|623|978
1714550700000|2024-05-01 08:05:00|626.75|623.25|625.5|622|628.79|625.29|623.6|620.1|1014
1714551000000|2024-05-01 08:10:00|625.65|622.15|625.48|621.98|627.8|624.3|624.6|621.1|955
1714551300000|2024-05-01 08:15:00|625.45|621.95|620.5|617|626|622.5|619.2|615.7|971
1714551600000|2024-05-01 08:20:00|620.4|616.9|618.15|614.65|620.65|617.15|614.8|611.3|1053
1714551900000|2024-05-01 08:25:00|618.1|614.6|616.15|612.65|619.1|615.6|614.7|611.2|973
1714552200000|2024-05-01 08:30:00|616.05|612.55|619.75|616.25|619.9|616.4|614.7|611.2|982
1714552500000|2024-05-01 08:35:00|619.7|616.2|622.1|618.6|623.8|620.3|618.45|614.95|895
1714552800000|2024-05-01 08:40:00|622.05|618.55|622.4|618.9|623.65|620.15|621|617.5|840
1714553100000|2024-05-01 08:45:00|622.25|618.75|624.23|620.73|625.2|621.7|621.8|618.3|782
1714553400000|2024-05-01 08:50:00|624.25|620.75|626.95|623.45|627.7|624.2|624.25|620.75|774
1714553700000|2024-05-01 08:55:00|626.8|623.3|630.8|627.3|631.1|627.6|626.4|622.9|682
1714554000000|2024-05-01 09:00:00|630.75|627.25|634.4|630.9|634.4|630.9|629.55|626.05|873
1714554300000|2024-05-01 09:05:00|634.3|630.8|639.45|635.95|640.9|637.4|634.3|630.8|896
1714554600000|2024-05-01 09:10:00|639.5|636|639.7|636.2|641.2|637.7|639.05|635.55|872
1714554900000|2024-05-01 09:15:00|639.9|636.4|637.05|633.55|641.55|638.05|636.6|633.1|890
1714555200000|2024-05-01 09:20:00|637.15|633.65|637.9|634.4|639.15|635.65|634.85|631.35|892
1714555500000|2024-05-01 09:25:00|638.15|634.65|637.55|634.05|640|636.5|637|633.5|849
1714555800000|2024-05-01 09:30:00|637.6|634.1|636|632.5|640.8|637.3|634.9|631.4|797
1714556100000|2024-05-01 09:35:00|636.35|632.85|636.45|632.95|638.5|635|635.67|632.17|920
1714556400000|2024-05-01 09:40:00|636.4|632.9|642.5|639|643.3|639.8|636.25|632.75|830
1714556700000|2024-05-01 09:45:00|642.55|639.05|642.95|639.45|643.4|639.9|640.7|637.2|916
1714557000000|2024-05-01 09:50:00|643.05|639.55|643.56|640.06|645.2|641.7|641|637.5|825
1714557300000|2024-05-01 09:55:00|643.55|640.05|642.3|638.8|644.55|641.05|642|638.5|775
1714557600000|2024-05-01 10:00:00|642.25|638.75|641.85|638.35|645.6|642.1|641.4|637.9|877
1714557900000|2024-05-01 10:05:00|641.8|638.3|641.45|637.95|642.1|638.6|641|637.5|39
1714558200000|2024-05-01 10:10:00|641.56|638.06|643.45|639.95|644.55|641.05|640.65|637.15|831
1714558500000|2024-05-01 10:15:00|643.5|640|647.1|643.6|648.42|644.92|642.85|639.35|862
1714558800000|2024-05-01 10:20:00|647.15|643.65|652.65|649.15|653.1|649.6|647.1|643.6|903
1714559100000|2024-05-01 10:25:00|652.55|649.05|651.4|647.9|653|649.5|650.15|646.65|821
1714559400000|2024-05-01 10:30:00|651.6|648.1|648.88|645.38|651.8|648.3|648.6|645.1|794
1714559700000|2024-05-01 10:35:00|648.9|645.4|649.3|645.8|649.5|646|647.72|644.22|616
1714560000000|2024-05-01 10:40:00|649.2|645.7|650.9|647.4|653.65|650.15|648.7|645.2|850
1714560300000|2024-05-01 10:45:00|651.05|647.55|649.08|645.58|651.65|648.15|648.2|644.7|894
1714560600000|2024-05-01 10:50:00|649.2|645.7|648.9|645.4|650.05|646.55|647.83|644.33|777
1714560900000|2024-05-01 10:55:00|649.1|645.6|648.68|645.18|650.2|646.7|648.3|644.8|804
1714561200000|2024-05-01 11:00:00|648.7|645.2|648.75|645.25|649.9|646.4|647.58|644.08|650
1714561500000|2024-05-01 11:05:00|648.65|645.15|646.39|642.89|649.3|645.8|645.88|642.38|661
1714561800000|2024-05-01 11:10:00|646.44|642.94|648.78|645.28|648.87|645.37|645.8|642.3|485
1714562100000|2024-05-01 11:15:00|648.79|645.29|647.85|644.35|648.84|645.34|647.3|643.8|278
1714562400000|2024-05-01 11:20:00|647.9|644.4|650.23|646.73|650.8|647.3|647.6|644.1|620
1714562700000|2024-05-01 11:25:00|650.17|646.67|650|646.5|650.5|647|648.5|645|430
1714563000000|2024-05-01 11:30:00|650.05|646.55|649|645.5|650.1|646.6|648.6|645.1|483
1714563300000|2024-05-01 11:35:00|649.05|645.55|648.04|644.54|649.7|646.2|647.6|644.1|522
1714563600000|2024-05-01 11:40:00|648.1|644.6|647.28|643.78|648.55|645.05|646.84|643.34|504
1714563900000|2024-05-01 11:45:00|647.3|643.8|649.15|645.65|649.9|646.4|647.15|643.65|554
1714564200000|2024-05-01 11:50:00|649.13|645.63|651.2|647.7|651.8|648.3|648.9|645.4|660
1714564500000|2024-05-01 11:55:00|651.1|647.6|651.9|648.4|652.2|648.7|649.9|646.4|675
1714564800000|2024-05-01 12:00:00|651.88|648.38|650.8|647.3|652.6|649.1|650.6|647.1|781
1714565100000|2024-05-01 12:05:00|650.9|647.4|656.54|653.04|658.23|654.73|650.5|647|791
1714565400000|2024-05-01 12:10:00|656.53|653.03|659.95|656.45|660.21|656.71|655.72|652.22|776
1714565700000|2024-05-01 12:15:00|659.85|656.35|658.05|654.55|659.9|656.4|656.24|652.74|830
1714566000000|2024-05-01 12:20:00|657.96|654.46|657.15|653.65|659.77|656.27|656.87|653.37|748
1714566300000|2024-05-01 12:25:00|657.14|653.64|658.07|654.57|659|655.5|656.71|653.21|688
1714566600000|2024-05-01 12:30:00|658.06|654.56|659.05|655.55|660.11|656.61|656.7|653.2|752
1714566900000|2024-05-01 12:35:00|659.03|655.53|658.65|655.15|660.95|657.45|658.2|654.7|677
1714567200000|2024-05-01 12:40:00|658.63|655.13|659.45|655.95|660|656.5|657.45|653.95|597
1714567500000|2024-05-01 12:45:00|659.5|656|659.65|656.15|660|656.5|657.89|654.39|688
1714567800000|2024-05-01 12:50:00|659.7|656.2|661.25|657.75|662.43|658.93|658.4|654.9|798
1714568100000|2024-05-01 12:55:00|661.19|657.69|662.25|658.75|664.15|660.65|660.55|657.05|846
1714568400000|2024-05-01 13:00:00|662|658.5|664.35|660.85|664.85|661.35|662|658.5|870
1714568700000|2024-05-01 13:05:00|664.4|660.9|664.05|660.55|665.5|662|663|659.5|807
1714569000000|2024-05-01 13:10:00|664|660.5|664.6|661.1|665.55|662.05|663.65|660.15|815
1714569300000|2024-05-01 13:15:00|664.7|661.2|663.7|660.2|666.45|662.95|663|659.5|821
1714569600000|2024-05-01 13:20:00|663.6|660.1|662.83|659.33|664.5|661|661.75|658.25|760
1714569900000|2024-05-01 13:25:00|662.95|659.45|660.45|656.95|663.77|660.27|660.2|656.7|764
1714570200000|2024-05-01 13:30:00|660.47|656.97|658.88|655.38|660.47|656.97|656.65|653.15|954
1714570500000|2024-05-01 13:35:00|658.89|655.39|659.19|655.69|662.9|659.4|657.69|654.19|1000
1714570800000|2024-05-01 13:40:00|659.2|655.7|658.09|654.59|659.74|656.24|657.8|654.3|928
1714571100000|2024-05-01 13:45:00|658.03|654.53|658.8|655.3|661.55|658.05|656.71|653.21|936
1714571400000|2024-05-01 13:50:00|658.85|655.35|659.35|655.85|660.22|656.72|658.8|655.3|880
1714571700000|2024-05-01 13:55:00|659.4|655.9|660.28|656.78|661.05|657.55|659|655.5|811
1714572000000|2024-05-01 14:00:00|660.33|656.83|661.5|658|663|659.5|658.95|655.45|905
1714572300000|2024-05-01 14:05:00|661.55|658.05|661.35|657.85|663.35|659.85|660.6|657.1|875
1714572600000|2024-05-01 14:10:00|661.4|657.9|659.5|656|661.45|657.95|658.7|655.2|900
1714572900000|2024-05-01 14:15:00|659.55|656.05|660.25|656.75|661.6|658.1|656.74|653.24|852
1714573200000|2024-05-01 14:20:00|660.2|656.7|658.3|654.8|661.4|657.9|658.3|654.8|863
1714573500000|2024-05-01 14:25:00|658.2|654.7|658.7|655.2|658.85|655.35|656.17|652.67|820
1714573800000|2024-05-01 14:30:00|658.72|655.22|658.12|654.62|659.6|656.1|657|653.5|883
1714574100000|2024-05-01 14:35:00|658.2|654.7|654.2|650.7|658.25|654.75|654.1|650.6|439
1714574400000|2024-05-01 14:40:00|654.1|650.6|656.62|653.12|656.62|653.12|652.9|649.4|457
1714574700000|2024-05-01 14:45:00|656.63|653.13|654.84|651.34|656.7|653.2|653.8|650.3|828
1714575000000|2024-05-01 14:50:00|654.9|651.4|656.3|652.8|656.5|653|654.65|651.15|712
1714575300000|2024-05-01 14:55:00|656.25|652.75|659.9|656.4|660.01|656.51|655.5|652|766
1714575600000|2024-05-01 15:00:00|660|656.5|659.25|655.75|660.6|657.1|657.3|653.8|733
1714575900000|2024-05-01 15:05:00|659.3|655.8|655.1|651.6|659.3|655.8|654.48|650.98|726
1714576200000|2024-05-01 15:10:00|655.2|651.7|652.85|649.35|655.95|652.45|652.6|649.1|673
1714576500000|2024-05-01 15:15:00|652.62|649.12|650.66|647.16|654.22|650.72|649.1|645.6|880
1714576800000|2024-05-01 15:20:00|650.68|647.18|656.5|653|657.05|653.55|650.08|646.58|991
1714577100000|2024-05-01 15:25:00|656.55|653.05|655.75|652.25|657.73|654.23|654.66|651.16|842
1714577400000|2024-05-01 15:30:00|655.8|652.3|658.4|654.9|659|655.5|654.9|651.4|841
1714577700000|2024-05-01 15:35:00|658.34|654.84|655.32|651.82|658.95|655.45|655.05|651.55|817
1714578000000|2024-05-01 15:40:00|655.39|651.89|654.8|651.3|656.3|652.8|654.1|650.6|425
1714578300000|2024-05-01 15:45:00|654.5|651|653.85|650.35|654.96|651.46|652.56|649.06|843
1714578600000|2024-05-01 15:50:00|653.68|650.18|651.9|648.4|654.43|650.93|651.1|647.6|834
1714578900000|2024-05-01 15:55:00|652.1|648.6|651.1|647.6|652.1|648.6|649.8|646.3|843
1714579200000|2024-05-01 16:00:00|651|647.5|650.5|647|651.15|647.65|647.75|644.25|913
1714579500000|2024-05-01 16:05:00|650.45|646.95|646.45|642.95|651.15|647.65|645.3|641.8|898
1714579800000|2024-05-01 16:10:00|646.59|643.09|648.95|645.45|649.7|646.2|646.23|642.73|816
1714580100000|2024-05-01 16:15:00|648.8|645.3|649.85|646.35|651.55|648.05|646.6|643.1|915
1714580400000|2024-05-01 16:20:00|650.02|646.52|649.25|645.75|651.1|647.6|647.8|644.3|820
1714580700000|2024-05-01 16:25:00|649.3|645.8|654.25|650.75|655.35|651.85|648.8|645.3|803
1714581000000|2024-05-01 16:30:00|654.1|650.6|650.9|647.4|656.7|653.2|650.3|646.8|844
1714581300000|2024-05-01 16:35:00|651.1|647.6|649.4|645.9|652.35|648.85|648.9|645.4|789
1714581600000|2024-05-01 16:40:00|649.3|645.8|647.55|644.05|649.3|645.8|647.4|643.9|828
1714581900000|2024-05-01 16:45:00|647.65|644.15|647.2|643.7|648|644.5|645.5|642|789
1714582200000|2024-05-01 16:50:00|647.3|643.8|648.4|644.9|649.45|645.95|646.5|643|670
1714582500000|2024-05-01 16:55:00|648.5|645|648.3|644.8|649.2|645.7|647.7|644.2|672
1714582800000|2024-05-01 17:00:00|648.35|644.85|649.6|646.1|651.3|647.8|646.8|643.3|760
1714583100000|2024-05-01 17:05:00|649.55|646.05|647.2|643.7|649.6|646.1|646.7|643.2|721
1714583400000|2024-05-01 17:10:00|647.15|643.65|647.2|643.7|648.25|644.75|646.6|643.1|752
1714583700000|2024-05-01 17:15:00|647.35|643.85|649.85|646.35|651.03|647.53|646.1|642.6|911
1714584000000|2024-05-01 17:20:00|649.83|646.33|651.1|647.6|651.65|648.15|648.05|644.55|815
1714584300000|2024-05-01 17:25:00|651.15|647.65|654.6|651.1|656.1|652.6|651.05|647.55|845
1714584600000|2024-05-01 17:30:00|654.55|651.05|652.55|649.05|655.7|652.2|651.65|648.15|871
1714584900000|2024-05-01 17:35:00|652.9|649.4|654.6|651.1|655|651.5|652.9|649.4|721
1714585200000|2024-05-01 17:40:00|654.55|651.05|657.7|654.2|658.1|654.6|654|650.5|693
1714585500000|2024-05-01 17:45:00|657.75|654.25|658.35|654.85|659.2|655.7|656.1|652.6|759
1714585800000|2024-05-01 17:50:00|658.3|654.8|660.25|656.75|662.06|658.56|656.25|652.75|831
1714586100000|2024-05-01 17:55:00|660.35|656.85|659.15|655.65|661.9|658.4|658.05|654.55|849
1714586400000|2024-05-01 18:00:00|659.2|655.7|668.41|664.91|668.94|665.44|659.16|655.66|1019
1714586700000|2024-05-01 18:05:00|668.42|664.92|670.25|666.75|670.76|667.26|666.03|662.53|1029
1714587000000|2024-05-01 18:10:00|670.32|666.82|670.1|666.6|671.63|668.13|667.05|663.55|1000
1714587300000|2024-05-01 18:15:00|670.19|666.69|666.55|663.05|673.03|669.53|665.66|662.16|997
1714587600000|2024-05-01 18:20:00|666.69|663.19|668|664.5|669.82|666.32|666.4|662.9|973
1714587900000|2024-05-01 18:25:00|668.02|664.52|671.89|668.39|672.64|669.14|667.46|663.96|909
1714588200000|2024-05-01 18:30:00|671.79|668.29|675.54|672.04|675.54|672.04|667.6|664.1|1018
1714588500000|2024-05-01 18:35:00|675.66|672.16|678.32|674.82|679.24|675.74|672.66|669.16|1032
1714588800000|2024-05-01 18:40:00|678.26|674.76|683.63|680.13|683.69|680.19|677.69|674.19|982
1714589100000|2024-05-01 18:45:00|683.58|680.08|684.55|681.05|688.71|685.21|679.59|676.09|1051
1714589400000|2024-05-01 18:50:00|684.57|681.07|690.97|687.47|691.08|687.58|684.57|681.07|1036
1714589700000|2024-05-01 18:55:00|690.94|687.44|688.46|684.96|691.46|687.96|687.12|683.62|1042
1714590000000|2024-05-01 19:00:00|688.48|684.98|690.72|687.22|694.77|691.27|688.48|684.98|1075
1714590300000|2024-05-01 19:05:00|690.71|687.21|691.65|688.15|692.61|689.11|687.73|684.23|1025
1714590600000|2024-05-01 19:10:00|691.63|688.13|686.5|683|691.66|688.16|686.33|682.83|999
1714590900000|2024-05-01 19:15:00|686.52|683.02|686.54|683.04|688.29|684.79|684.29|680.79|1006
1714591200000|2024-05-01 19:20:00|686.52|683.02|682.91|679.41|686.55|683.05|681.67|678.17|998
1714591500000|2024-05-01 19:25:00|682.88|679.38|681.06|677.56|684.3|680.8|680.31|676.81|906
1714591800000|2024-05-01 19:30:00|680.99|677.49|672.2|668.7|681.23|677.73|670.36|666.86|977
1714592100000|2024-05-01 19:35:00|672.1|668.6|672.08|668.58|676.08|672.58|668.73|665.23|1083
1714592400000|2024-05-01 19:40:00|671.97|668.47|677.84|674.34|678.52|675.02|669.45|665.95|1049
1714592700000|2024-05-01 19:45:00|677.68|674.18|677.86|674.36|680.61|677.11|675.9|672.4|967
1714593000000|2024-05-01 19:50:00|677.88|674.38|675.53|672.03|677.88|674.38|673.25|669.75|1056
1714593300000|2024-05-01 19:55:00|675.55|672.05|674.34|670.84|675.84|672.34|671.15|667.65|1053
1714593600000|2024-05-01 20:00:00|674.49|670.99|676.01|672.51|678.47|674.97|673.95|670.45|968
1714593900000|2024-05-01 20:05:00|676.05|672.55|676.05|672.55|678.25|674.75|674.62|671.12|945
1714594200000|2024-05-01 20:10:00|676.12|672.62|677.75|674.25|679.04|675.54|674.94|671.44|917
1714594500000|2024-05-01 20:15:00|677.76|674.26|677.51|674.01|677.8|674.3|671.36|667.86|971
1714594800000|2024-05-01 20:20:00|677.55|674.05|682.64|679.14|683.42|679.92|677.13|673.63|860
1714595100000|2024-05-01 20:25:00|682.59|679.09|686.33|682.83|687.1|683.6|681.79|678.29|769
1714595400000|2024-05-01 20:30:00|686.31|682.81|685.04|681.54|686.69|683.19|681.59|678.09|797
1714595700000|2024-05-01 20:35:00|685.03|681.53|684.66|681.16|685.8|682.3|682.51|679.01|797
1714596000000|2024-05-01 20:40:00|684.65|681.15|684.03|680.53|685.82|682.32|682.98|679.48|652
1714596300000|2024-05-01 20:45:00|684|680.5|684.26|680.76|685.7|682.2|682.26|678.76|766
1714596600000|2024-05-01 20:50:00|684.27|680.77|683.21|679.71|684.74|681.24|682.12|678.62|605
1714596900000|2024-05-01 20:55:00|683.2|679.7|680.85|677.35|683.2|679.7|680.18|676.68|556
1714597200000|2024-05-01 21:00:00|680.87|677.37|682.04|678.54|683.77|680.27|679.11|675.61|727
1714597500000|2024-05-01 21:05:00|682.05|678.55|680.45|676.95|682.53|679.03|680.04|676.54|496
1714597800000|2024-05-01 21:10:00|680.44|676.94|678.78|675.28|680.82|677.32|678.29|674.79|487
1714598100000|2024-05-01 21:15:00|678.75|675.25|679.02|675.52|679.71|676.21|677.01|673.51|589
1714598400000|2024-05-01 21:20:00|679.07|675.57|681.8|678.3|683.8|680.3|678.89|675.39|594
1714598700000|2024-05-01 21:25:00|681.75|678.25|684.26|680.76|684.66|681.16|681.22|677.72|582
1714599000000|2024-05-01 21:30:00|684.3|680.8|682.27|678.77|684.74|681.24|681.75|678.25|567
1714599300000|2024-05-01 21:35:00|682.28|678.78|683.33|679.83|683.33|679.83|680.48|676.98|396
1714599600000|2024-05-01 21:40:00|683.38|679.88|681.5|678|683.38|679.88|681.48|677.98|305
1714599900000|2024-05-01 21:45:00|681.51|678.01|684.53|681.03|685.21|681.71|681.41|677.91|417
1714600200000|2024-05-01 21:50:00|684.52|681.02|687.43|683.93|687.45|683.95|684.22|680.72|424
1714600500000|2024-05-01 21:55:00|687.42|683.92|687.4|683.9|690.47|686.97|686.94|683.44|464
1714600800000|2024-05-01 22:00:00|687.45|683.95|692.1|688.6|693.34|689.84|687.45|683.95|807
1714601100000|2024-05-01 22:05:00|691.9|688.4|692.41|688.91|694.1|690.6|690.5|687|730
1714601400000|2024-05-01 22:10:00|692.35|688.85|692.15|688.65|693.7|690.2|690.1|686.6|724
1714601700000|2024-05-01 22:15:00|692.23|688.73|690.25|686.75|692.5|689|688.75|685.25|725
1714602000000|2024-05-01 22:20:00|690.3|686.8|691.49|687.99|693.05|689.55|689.9|686.4|868
1714602300000|2024-05-01 22:25:00|691.35|687.85|692.6|689.1|693.1|689.6|690.4|686.9|797
1714602600000|2024-05-01 22:30:00|692.5|689|691.4|687.9|695.2|691.7|690|686.5|873
1714602900000|2024-05-01 22:35:00|691.3|687.8|690.45|686.95|693.8|690.3|689.1|685.6|754
1714603200000|2024-05-01 22:40:00|690.4|686.9|691.18|687.68|692.4|688.9|689.65|686.15|908
1714603500000|2024-05-01 22:45:00|690.95|687.45|690.9|687.4|692.7|689.2|689.7|686.2|846
1714603800000|2024-05-01 22:50:00|690.8|687.3|689.95|686.45|691.6|688.1|689.7|686.2|816
1714604100000|2024-05-01 22:55:00|690|686.5|688.4|684.9|690.6|687.1|688.2|684.7|750
1714604400000|2024-05-01 23:00:00|688.5|685|689.75|686.25|690.8|687.3|686.7|683.2|745
1714604700000|2024-05-01 23:05:00|689.9|686.4|686.4|682.9|690.3|686.8|686.4|682.9|710
1714605000000|2024-05-01 23:10:00|686.45|682.95|686.95|683.45|688.3|684.8|686.45|682.95|604
1714605300000|2024-05-01 23:15:00|687|683.5|684.95|681.45|687.15|683.65|684.3|680.8|656
1714605600000|2024-05-01 23:20:00|684.85|681.35|684.75|681.25|686.1|682.6|684.35|680.85|704
1714605900000|2024-05-01 23:25:00|684.73|681.23|684.8|681.3|686.1|682.6|684.5|681|552
1714606200000|2024-05-01 23:30:00|684.7|681.2|687.45|683.95|687.8|684.3|684.1|680.6|689
1714606500000|2024-05-01 23:35:00|687.35|683.85|686.25|682.75|688.5|685|685.58|682.08|806
1714606800000|2024-05-01 23:40:00|686.45|682.95|687.5|684|688.5|685|686.1|682.6|727
1714607100000|2024-05-01 23:45:00|687.4|683.9|688.8|685.3|689.8|686.3|687.2|683.7|735
1714607400000|2024-05-01 23:50:00|688.85|685.35|688.8|685.3|690.5|687|688.65|685.15|741
1714607700000|2024-05-01 23:55:00|688.75|685.25|691.66|688.16|692.7|689.2|688.1|684.6|803
1714608000000|2024-05-02 00:00:00|691.6|688.1|696|692.5|696.91|693.41|689.55|686.05|864
1714608300000|2024-05-02 00:05:00|696.2|692.7|692.8|689.3|696.65|693.15|692.4|688.9|838
1714608600000|2024-05-02 00:10:00|692.6|689.1|691.9|688.4|694.2|690.7|690.75|687.25|830
1714608900000|2024-05-02 00:15:00|691.85|688.35|693.4|689.9|694.7|691.2|690.8|687.3|813
1714609200000|2024-05-02 00:20:00|693.5|690|688.2|684.7|693.7|690.2|688|684.5|808
1714609500000|2024-05-02 00:25:00|688.37|684.87|687.17|683.67|688.7|685.2|686.15|682.65|824
1714609800000|2024-05-02 00:30:00|687|683.5|683.15|679.65|687.25|683.75|682.65|679.15|837
1714610100000|2024-05-02 00:35:00|683.1|679.6|683.7|680.2|684.2|680.7|681.7|678.2|846
1714610400000|2024-05-02 00:40:00|683.75|680.25|680.7|677.2|683.85|680.35|680.25|676.75|769
1714610700000|2024-05-02 00:45:00|680.6|677.1|683.85|680.35|684.36|680.86|680.4|676.9|896
1714611000000|2024-05-02 00:50:00|683.8|680.3|681.5|678|684.6|681.1|680.5|677|832
1714611300000|2024-05-02 00:55:00|681.4|677.9|682.2|678.7|683.3|679.8|680.6|677.1|811
1714611600000|2024-05-02 01:00:00|682.4|678.9|684.1|680.6|685.3|681.8|682.2|678.7|874
1714611900000|2024-05-02 01:05:00|684.2|680.7|682.9|679.4|684.4|680.9|680.5|677|807
1714612200000|2024-05-02 01:10:00|683|679.5|681.85|678.35|684.05|680.55|679.9|676.4|844
1714612500000|2024-05-02 01:15:00|681.9|678.4|680.1|676.6|682.58|679.08|678.7|675.2|918
1714612800000|2024-05-02 01:20:00|680.2|676.7|681.28|677.78|681.6|678.1|680.05|676.55|832
1714613100000|2024-05-02 01:25:00|681.25|677.75|679.9|676.4|681.5|678|679.9|676.4|503
1714613400000|2024-05-02 01:30:00|679.8|676.3|676.4|672.9|680.85|677.35|675.8|672.3|520
1714613700000|2024-05-02 01:35:00|676.2|672.7|672.7|669.2|676.95|673.45|671.2|667.7|992
1714614000000|2024-05-02 01:40:00|672.6|669.1|678.5|675|679.9|676.4|672.3|668.8|891
1714614300000|2024-05-02 01:45:00|678.6|675.1|681.31|677.81|682.4|678.9|677.48|673.98|913
1714614600000|2024-05-02 01:50:00|681.45|677.95|681.25|677.75|683.4|679.9|679.1|675.6|919
1714614900000|2024-05-02 01:55:00|681.2|677.7|680.9|677.4|681.75|678.25|679|675.5|867
1714615200000|2024-05-02 02:00:00|680.8|677.3|682|678.5|682.9|679.4|680.3|676.8|878
1714615500000|2024-05-02 02:05:00|682.03|678.53|686.55|683.05|686.65|683.15|680.75|677.25|814
1714615800000|2024-05-02 02:10:00|686.4|682.9|685.75|682.25|686.7|683.2|684.65|681.15|767
1714616100000|2024-05-02 02:15:00|685.7|682.2|686.55|683.05|688.5|685|683.35|679.85|790
1714616400000|2024-05-02 02:20:00|686.53|683.03|683.7|680.2|686.8|683.3|682.8|679.3|823
1714616700000|2024-05-02 02:25:00|683.61|680.11|683.45|679.95|684.05|680.55|681.1|677.6|757
1714617000000|2024-05-02 02:30:00|683.55|680.05|682.18|678.68|683.55|680.05|680.3|676.8|791
1714617300000|2024-05-02 02:35:00|682.25|678.75|682.8|679.3|684.7|681.2|680.4|676.9|826
1714617600000|2024-05-02 02:40:00|682.85|679.35|682.23|678.73|683.5|680|681.6|678.1|798
1714617900000|2024-05-02 02:45:00|682.25|678.75|683.91|680.41|684.6|681.1|681.95|678.45|794
1714618200000|2024-05-02 02:50:00|683.95|680.45|684.2|680.7|686|682.5|683.8|680.3|708
1714618500000|2024-05-02 02:55:00|684.35|680.85|684.25|680.75|685.45|681.95|683.8|680.3|606
1714618800000|2024-05-02 03:00:00|684.14|680.64|685.6|682.1|686.3|682.8|683.8|680.3|680
1714619100000|2024-05-02 03:05:00|685.7|682.2|685.7|682.2|686.7|683.2|684.7|681.2|713
1714619400000|2024-05-02 03:10:00|685.45|681.95|685.45|681.95|686.4|682.9|684.2|680.7|735
1714619700000|2024-05-02 03:15:00|685.36|681.86|686.86|683.36|687.05|683.55|685.15|681.65|722
1714620000000|2024-05-02 03:20:00|686.7|683.2|687.8|684.3|689.05|685.55|686.6|683.1|693
1714620300000|2024-05-02 03:25:00|687.76|684.26|687.9|684.4|688.25|684.75|686.7|683.2|699
1714620600000|2024-05-02 03:30:00|687.86|684.36|685.5|682|687.9|684.4|685.5|682|649
1714620900000|2024-05-02 03:35:00|685.6|682.1|684.95|681.45|686.5|683|684.85|681.35|611
1714621200000|2024-05-02 03:40:00|685|681.5|686.4|682.9|686.6|683.1|684.9|681.4|647
1714621500000|2024-05-02 03:45:00|686.45|682.95|687.75|684.25|688.6|685.1|686.1|682.6|571
1714621800000|2024-05-02 03:50:00|687.7|684.2|687.95|684.45|688.5|685|687|683.5|640
1714622100000|2024-05-02 03:55:00|688.05|684.55|688.5|685|688.9|685.4|687.8|684.3|646
1714622400000|2024-05-02 04:00:00|688.75|685.25|688|684.5|690.4|686.9|687.9|684.4|692
1714622700000|2024-05-02 04:05:00|688.1|684.6|690.33|686.83|690.5|687|688|684.5|644
1714623000000|2024-05-02 04:10:00|690.35|686.85|690.1|686.6|691.2|687.7|689.1|685.6|576
1714623300000|2024-05-02 04:15:00|690.2|686.7|690.1|686.6|690.7|687.2|689.3|685.8|719
1714623600000|2024-05-02 04:20:00|690|686.5|691.25|687.75|691.4|687.9|689.4|685.9|543
1714623900000|2024-05-02 04:25:00|691.2|687.7|691.7|688.2|691.7|688.2|690.55|687.05|499
1714624200000|2024-05-02 04:30:00|691.65|688.15|692.2|688.7|692.6|689.1|691.2|687.7|545
1714624500000|2024-05-02 04:35:00|692.25|688.75|691.35|687.85|692.4|688.9|689.8|686.3|627
1714624800000|2024-05-02 04:40:00|691.45|687.95|691|687.5|691.7|688.2|690.45|686.95|549
1714625100000|2024-05-02 04:45:00|690.98|687.48|689.95|686.45|691.35|687.85|689.8|686.3|562
1714625400000|2024-05-02 04:50:00|689.98|686.48|688|684.5|689.98|686.48|687.7|684.2|679
1714625700000|2024-05-02 04:55:00|688.1|684.6|688.9|685.4|689.05|685.55|687.7|684.2|590
1714626000000|2024-05-02 05:00:00|688.86|685.36|686.4|682.9|689.4|685.9|686.4|682.9|632
1714626300000|2024-05-02 05:05:00|686.5|683|688.4|684.9|688.6|685.1|685.65|682.15|624
1714626600000|2024-05-02 05:10:00|688.38|684.88|688.9|685.4|689.2|685.7|688.1|684.6|592
1714626900000|2024-05-02 05:15:00|688.95|685.45|689.1|685.6|689.3|685.8|687|683.5|743
1714627200000|2024-05-02 05:20:00|689.05|685.55|689.4|685.9|689.85|686.35|687.2|683.7|722
1714627500000|2024-05-02 05:25:00|689.35|685.85|686.2|682.7|689.5|686|685.95|682.45|703
1714627800000|2024-05-02 05:30:00|686.3|682.8|686.1|682.6|687.1|683.6|684.7|681.2|734
1714628100000|2024-05-02 05:35:00|686.3|682.8|686.85|683.35|688.3|684.8|686.2|682.7|657
1714628400000|2024-05-02 05:40:00|686.9|683.4|686.7|683.2|687.75|684.25|686.4|682.9|644
1714628700000|2024-05-02 05:45:00|686.75|683.25|688.9|685.4|689.7|686.2|686.75|683.25|627
1714629000000|2024-05-02 05:50:00|688.86|685.36|691.2|687.7|691.7|688.2|688.8|685.3|457
1714629300000|2024-05-02 05:55:00|691.1|687.6|692.25|688.75|692.6|689.1|690.8|687.3|578
1714629600000|2024-05-02 06:00:00|692.3|688.8|693.9|690.4|694|690.5|691.55|688.05|765
1714629900000|2024-05-02 06:05:00|693.8|690.3|693.6|690.1|695.8|692.3|693.1|689.6|725
1714630200000|2024-05-02 06:10:00|693.65|690.15|692|688.5|693.85|690.35|691.8|688.3|682
1714630500000|2024-05-02 06:15:00|692.1|688.6|689.86|686.36|692.35|688.85|689.5|686|674
1714630800000|2024-05-02 06:20:00|689.83|686.33|689.5|686|691.05|687.55|689.45|685.95|628
1714631100000|2024-05-02 06:25:00|689.6|686.1|692.2|688.7|692.65|689.15|688.6|685.1|649
1714631400000|2024-05-02 06:30:00|692.15|688.65|688.33|684.83|692.15|688.65|688|684.5|633
1714631700000|2024-05-02 06:35:00|688.35|684.85|687.2|683.7|689.5|686|687|683.5|688
1714632000000|2024-05-02 06:40:00|687.3|683.8|687.9|684.4|687.95|684.45|686.4|682.9|643
1714632300000|2024-05-02 06:45:00|687.88|684.38|687.65|684.15|688.6|685.1|686.9|683.4|665
1714632600000|2024-05-02 06:50:00|687.7|684.2|687.7|684.2|688.1|684.6|686.55|683.05|604
1714632900000|2024-05-02 06:55:00|687.65|684.15|688.18|684.68|688.4|684.9|687.15|683.65|546
1714633200000|2024-05-02 07:00:00|688.15|684.65|688.05|684.55|689.2|685.7|687.55|684.05|644
1714633500000|2024-05-02 07:05:00|687.95|684.45|687.65|684.15|688.8|685.3|685.82|682.32|614
1714633800000|2024-05-02 07:10:00|687.61|684.11|687.35|683.85|688.75|685.25|687|683.5|745
1714634100000|2024-05-02 07:15:00|687.45|683.95|690.9|687.4|692.2|688.7|687.1|683.6|722
1714634400000|2024-05-02 07:20:00|690.91|687.41|689.1|685.6|690.95|687.45|689|685.5|630
1714634700000|2024-05-02 07:25:00|689.3|685.8|687.9|684.4|689.35|685.85|687|683.5|605
1714635000000|2024-05-02 07:30:00|687.85|684.35|687.7|684.2|688|684.5|686.5|683|657
1714635300000|2024-05-02 07:35:00|687.76|684.26|687.5|684|688.2|684.7|687.05|683.55|596
1714635600000|2024-05-02 07:40:00|687.45|683.95|689.6|686.1|689.85|686.35|687.4|683.9|641
1714635900000|2024-05-02 07:45:00|689.51|686.01|692.1|688.6|692.4|688.9|689.45|685.95|686
1714636200000|2024-05-02 07:50:00|692.28|688.78|690.2|686.7|692.4|688.9|690|686.5|749
1714636500000|2024-05-02 07:55:00|690.18|686.68|689.3|685.8|690.6|687.1|689.3|685.8|534
1714636800000|2024-05-02 08:00:00|689.2|685.7|691.85|688.35|692.05|688.55|687.55|684.05|818
1714637100000|2024-05-02 08:05:00|691.8|688.3|694.8|691.3|695.2|691.7|691.55|688.05|752
1714637400000|2024-05-02 08:10:00|694.71|691.21|693.25|689.75|694.71|691.21|692.55|689.05|772
1714637700000|2024-05-02 08:15:00|693.15|689.65|693|689.5|694.8|691.3|692.06|688.56|747
1714638000000|2024-05-02 08:20:00|692.9|689.4|692.1|688.6|694.05|690.55|690.7|687.2|709
1714638300000|2024-05-02 08:25:00|692.2|688.7|693.65|690.15|694.55|691.05|691.05|687.55|680
1714638600000|2024-05-02 08:30:00|693.68|690.18|691.05|687.55|694.25|690.75|690.9|687.4|700
1714638900000|2024-05-02 08:35:00|691.1|687.6|689.99|686.49|691.6|688.1|689.95|686.45|684
1714639200000|2024-05-02 08:40:00|689.95|686.45|690.55|687.05|691.3|687.8|689.4|685.9|648
1714639500000|2024-05-02 08:45:00|690.5|687|691.35|687.85|691.6|688.1|689|685.5|654
1714639800000|2024-05-02 08:50:00|691.45|687.95|691.95|688.45|693.1|689.6|690.6|687.1|622
1714640100000|2024-05-02 08:55:00|692.05|688.55|691|687.5|692.1|688.6|690.35|686.85|623
1714640400000|2024-05-02 09:00:00|691.03|687.53|691.7|688.2|692.7|689.2|690.8|687.3|431
1714640700000|2024-05-02 09:05:00|691.9|688.4|691.4|687.9|692.23|688.73|690.35|686.85|460
1714641000000|2024-05-02 09:10:00|691.25|687.75|694.6|691.1|695.5|692|691.2|687.7|517
1714641300000|2024-05-02 09:15:00|694.5|691|697.45|693.95|699.2|695.7|694.45|690.95|512
1714641600000|2024-05-02 09:20:00|697.3|693.8|699.2|695.7|701|697.5|697.1|693.6|740
1714641900000|2024-05-02 09:25:00|699.28|695.78|698.7|695.2|699.8|696.3|698.3|694.8|476
1714642200000|2024-05-02 09:30:00|698.75|695.25|696.6|693.1|699.2|695.7|696|692.5|523
1714642500000|2024-05-02 09:35:00|696.55|693.05|695.4|691.9|697|693.5|695.05|691.55|630
1714642800000|2024-05-02 09:40:00|695.3|691.8|696.6|693.1|696.6|693.1|694.2|690.7|644
1714643100000|2024-05-02 09:45:00|696.55|693.05|697.85|694.35|698.9|695.4|695.8|692.3|565
1714643400000|2024-05-02 09:50:00|697.9|694.4|700.85|697.35|701.1|697.6|697.85|694.35|562
1714643700000|2024-05-02 09:55:00|700.9|697.4|702.7|699.2|702.7|699.2|700.65|697.15|115
1714644000000|2024-05-02 10:00:00|702.75|699.25|700.3|696.8|703.25|699.75|700.3|696.8|288
1714644300000|2024-05-02 10:05:00|700.2|696.7|701.6|698.1|703|699.5|699.1|695.6|296
1714644600000|2024-05-02 10:10:00|701.75|698.25|702|698.5|703|699.5|700.9|697.4|285
1714644900000|2024-05-02 10:15:00|701.95|698.45|702.4|698.9|702.86|699.36|700.8|697.3|517
1714645200000|2024-05-02 10:20:00|702.37|698.87|700.18|696.68|702.6|699.1|700|696.5|580
1714645500000|2024-05-02 10:25:00|700.1|696.6|700.51|697.01|700.6|697.1|699.1|695.6|538
1714645800000|2024-05-02 10:30:00|700.4|696.9|698.2|694.7|700.6|697.1|698|694.5|539
1714646100000|2024-05-02 10:35:00|698.3|694.8|697.6|694.1|698.52|695.02|696.8|693.3|648
1714646400000|2024-05-02 10:40:00|697.65|694.15|698.1|694.6|698.6|695.1|696.75|693.25|517
1714646700000|2024-05-02 10:45:00|698.2|694.7|701.65|698.15|701.7|698.2|697.6|694.1|607
1714647000000|2024-05-02 10:50:00|701.6|698.1|701.05|697.55|701.6|698.1|699.6|696.1|635
1714647300000|2024-05-02 10:55:00|701.1|697.6|700.55|697.05|702|698.5|699.9|696.4|607
1714647600000|2024-05-02 11:00:00|700.5|697|702.76|699.26|705.37|701.87|700.05|696.55|752
1714647900000|2024-05-02 11:05:00|702.81|699.31|709.05|705.55|709.61|706.11|702.81|699.31|778
1714648200000|2024-05-02 11:10:00|709|705.5|707.4|703.9|709.2|705.7|707.15|703.65|723
1714648500000|2024-05-02 11:15:00|707.45|703.95|710.4|706.9|710.8|707.3|707.15|703.65|778
1714648800000|2024-05-02 11:20:00|710.52|707.02|708.35|704.85|711.7|708.2|708.24|704.74|658
1714649100000|2024-05-02 11:25:00|708.3|704.8|709.05|705.55|709.6|706.1|707.7|704.2|610
1714649400000|2024-05-02 11:30:00|709|705.5|706.8|703.3|709.1|705.6|706.3|702.8|593
1714649700000|2024-05-02 11:35:00|706.9|703.4|708.2|704.7|708.7|705.2|706.4|702.9|647
1714650000000|2024-05-02 11:40:00|708.15|704.65|708.45|704.95|709.6|706.1|707.14|703.64|609
1714650300000|2024-05-02 11:45:00|708.56|705.06|708|704.5|709.7|706.2|706.95|703.45|642
1714650600000|2024-05-02 11:50:00|708.1|704.6|706.7|703.2|708.1|704.6|705.5|702|562
1714650900000|2024-05-02 11:55:00|706.78|703.28|706.45|702.95|707|703.5|705.15|701.65|420
1714651200000|2024-05-02 12:00:00|706.6|703.1|705.15|701.65|706.6|703.1|704.77|701.27|392
1714651500000|2024-05-02 12:05:00|705.1|701.6|706.1|702.6|706.5|703|705.1|701.6|644
1714651800000|2024-05-02 12:10:00|706.21|702.71|706.2|702.7|707.4|703.9|705.18|701.68|480
1714652100000|2024-05-02 12:15:00|706.3|702.8|706.5|703|707.68|704.18|705.95|702.45|514
1714652400000|2024-05-02 12:20:00|706.29|702.79|702.61|699.11|706.39|702.89|702.58|699.08|461
1714652700000|2024-05-02 12:25:00|702.63|699.13|699.65|696.15|702.8|699.3|699.65|696.15|406
1714653000000|2024-05-02 12:30:00|699.7|696.2|701.55|698.05|702.4|698.9|699.6|696.1|732
1714653300000|2024-05-02 12:35:00|701.6|698.1|703.48|699.98|703.6|700.1|700.55|697.05|616
1714653600000|2024-05-02 12:40:00|703.45|699.95|702.3|698.8|704.7|701.2|702.1|698.6|557
1714653900000|2024-05-02 12:45:00|702.4|698.9|703.05|699.55|704.15|700.65|702|698.5|445
1714654200000|2024-05-02 12:50:00|703|699.5|701.95|698.45|703.1|699.6|701.85|698.35|307
1714654500000|2024-05-02 12:55:00|702|698.5|700.9|697.4|702.4|698.9|700.85|697.35|308
1714654800000|2024-05-02 13:00:00|700.85|697.35|703.6|700.1|704.2|700.7|700.85|697.35|534
1714655100000|2024-05-02 13:05:00|703.5|700|702|698.5|703.9|700.4|701.95|698.45|291
1714655400000|2024-05-02 13:10:00|701.95|698.45|701.8|698.3|702.45|698.95|700.49|696.99|307
1714655700000|2024-05-02 13:15:00|701.85|698.35|701.2|697.7|703.25|699.75|701.2|697.7|339
1714656000000|2024-05-02 13:20:00|701.59|698.09|698.9|695.4|702.26|698.76|698.63|695.13|430
1714656300000|2024-05-02 13:25:00|698.85|695.35|698.27|694.77|699.5|696|697.9|694.4|510
1714656600000|2024-05-02 13:30:00|698.23|694.73|695.2|691.7|698.27|694.77|695.18|691.68|397
1714656900000|2024-05-02 13:35:00|695.19|691.69|695.82|692.32|696.6|693.1|694.06|690.56|571
1714657200000|2024-05-02 13:40:00|695.8|692.3|695.6|692.1|696.9|693.4|694.91|691.41|537
1714657500000|2024-05-02 13:45:00|695.62|692.12|692.7|689.2|695.98|692.48|692.4|688.9|366
1714657800000|2024-05-02 13:50:00|692.75|689.25|694.9|691.4|695.08|691.58|692.4|688.9|521
1714658100000|2024-05-02 13:55:00|694.93|691.43|694.03|690.53|695.59|692.09|693.51|690.01|469
1714658400000|2024-05-02 14:00:00|694.02|690.52|695.8|692.3|696.2|692.7|692.6|689.1|656
1714658700000|2024-05-02 14:05:00|695.85|692.35|691.83|688.33|695.86|692.36|691.68|688.18|375
1714659000000|2024-05-02 14:10:00|691.82|688.32|692.25|688.75|692.75|689.25|691.05|687.55|446
1714659300000|2024-05-02 14:15:00|692.19|688.69|693.55|690.05|694.2|690.7|691.87|688.37|646
1714659600000|2024-05-02 14:20:00|693.49|689.99|695.65|692.15|696|692.5|692.8|689.3|539
1714659900000|2024-05-02 14:25:00|695.7|692.2|696.3|692.8|697|693.5|695.3|691.8|475
1714660200000|2024-05-02 14:30:00|696.35|692.85|700.25|696.75|700.5|697|695.52|692.02|491
1714660500000|2024-05-02 14:35:00|700.3|696.8|701.6|698.1|701.7|698.2|698.9|695.4|322
1714660800000|2024-05-02 14:40:00|701.66|698.16|703.35|699.85|704.5|701|700.55|697.05|571
1714661100000|2024-05-02 14:45:00|703.5|700|701.5|698|703.55|700.05|700.76|697.26|540
1714661400000|2024-05-02 14:50:00|701.51|698.01|701.8|698.3|702.4|698.9|701.1|697.6|361
1714661700000|2024-05-02 14:55:00|702.1|698.6|703.6|700.1|704.3|700.8|701.45|697.95|267
1714662000000|2024-05-02 15:00:00|703.63|700.13|706.2|702.7|706.2|702.7|702.66|699.16|486
1714662300000|2024-05-02 15:05:00|706.15|702.65|705|701.5|706.25|702.75|703.7|700.2|451
1714662600000|2024-05-02 15:10:00|705.05|701.55|705.1|701.6|706|702.5|704.35|700.85|472
1714662900000|2024-05-02 15:15:00|705.05|701.55|705.21|701.71|706.7|703.2|704|700.5|466
1714663200000|2024-05-02 15:20:00|705.23|701.73|706.85|703.35|708|704.5|705.23|701.73|369
1714663500000|2024-05-02 15:25:00|706.75|703.25|706.2|702.7|706.85|703.35|705.05|701.55|481
1714663800000|2024-05-02 15:30:00|706.25|702.75|705.1|701.6|706.3|702.8|704.36|700.86|483
1714664100000|2024-05-02 15:35:00|705.03|701.53|703.45|699.95|705.03|701.53|702.74|699.24|450
1714664400000|2024-05-02 15:40:00|703.5|700|705.15|701.65|706.4|702.9|703.4|699.9|508
1714664700000|2024-05-02 15:45:00|705.16|701.66|702.2|698.7|705.16|701.66|701.3|697.8|471
1714665000000|2024-05-02 15:50:00|702.1|698.6|702.05|698.55|702.8|699.3|701.85|698.35|264
1714665300000|2024-05-02 15:55:00|702.01|698.51|702.3|698.8|702.4|698.9|701.45|697.95|437
1714665600000|2024-05-02 16:00:00|702.38|698.88|701|697.5|702.8|699.3|699.84|696.34|583
1714665900000|2024-05-02 16:05:00|701.1|697.6|700.95|697.45|702.9|699.4|700.75|697.25|399
1714666200000|2024-05-02 16:10:00|700.93|697.43|701.21|697.71|701.7|698.2|700.19|696.69|391
1714666500000|2024-05-02 16:15:00|701.24|697.74|702.25|698.75|702.6|699.1|700.6|697.1|448
1714666800000|2024-05-02 16:20:00|702.24|698.74|702.7|699.2|702.8|699.3|701.24|697.74|291
1714667100000|2024-05-02 16:25:00|702.75|699.25|704.8|701.3|704.8|701.3|702.7|699.2|114
1714667400000|2024-05-02 16:30:00|704.76|701.26|704.15|700.65|704.8|701.3|703.42|699.92|270
1714667700000|2024-05-02 16:35:00|704.14|700.64|705.8|702.3|705.95|702.45|702.97|699.47|365
1714668000000|2024-05-02 16:40:00|705.79|702.29|704.99|701.49|706.9|703.4|704.31|700.81|417
1714668300000|2024-05-02 16:45:00|704.98|701.48|706.65|703.15|707|703.5|703.42|699.92|616
1714668600000|2024-05-02 16:50:00|706.52|703.02|704.85|701.35|707.15|703.65|704.8|701.3|294
1714668900000|2024-05-02 16:55:00|704.8|701.3|704|700.5|705.35|701.85|703.95|700.45|289
1714669200000|2024-05-02 17:00:00|704.05|700.55|706.69|703.19|707.1|703.6|704.05|700.55|335
1714669500000|2024-05-02 17:05:00|706.64|703.14|706.15|702.65|707.6|704.1|705.1|701.6|352
1714669800000|2024-05-02 17:10:00|706.2|702.7|706.95|703.45|707.05|703.55|705.18|701.68|484
1714670100000|2024-05-02 17:15:00|707|703.5|709.3|705.8|709.3|705.8|707|703.5|442
1714670400000|2024-05-02 17:20:00|709.2|705.7|709.22|705.72|709.75|706.25|709.1|705.6|188
1714670700000|2024-05-02 17:25:00|709.17|705.67|709.45|705.95|709.9|706.4|708.44|704.94|421
1714671000000|2024-05-02 17:30:00|709.5|706|710.66|707.16|710.8|707.3|708.56|705.06|533
1714671300000|2024-05-02 17:35:00|710.7|707.2|711.12|707.62|711.9|708.4|710.13|706.63|408
1714671600000|2024-05-02 17:40:00|710.7|707.2|709.26|705.76|711.3|707.8|709.05|705.55|622
1714671900000|2024-05-02 17:45:00|709.25|705.75|710.97|707.47|711.6|708.1|709.2|705.7|470
1714672200000|2024-05-02 17:50:00|710.95|707.45|713.81|710.31|715.3|711.8|710.62|707.12|281
1714672500000|2024-05-02 17:55:00|713.8|710.3|715.3|711.8|715.8|712.3|713.49|709.99|513
1714672800000|2024-05-02 18:00:00|715.25|711.75|718.2|714.7|718.9|715.4|714.76|711.26|596
1714673100000|2024-05-02 18:05:00|718.15|714.65|716.15|712.65|718.35|714.85|715|711.5|550
1714673400000|2024-05-02 18:10:00|716.2|712.7|715.32|711.82|717.1|713.6|715.16|711.66|288
1714673700000|2024-05-02 18:15:00|715.29|711.79|713.27|709.77|715.33|711.83|712.53|709.03|392
1714674000000|2024-05-02 18:20:00|713.26|709.76|716|712.5|716.1|712.6|713.22|709.72|492
1714674300000|2024-05-02 18:25:00|716.05|712.55|716.08|712.58|717.2|713.7|715.61|712.11|301
1714674600000|2024-05-02 18:30:00|716.09|712.59|728.38|724.88|730.3|726.8|714.28|710.78|796
1714674900000|2024-05-02 18:35:00|728.59|725.09|733.27|729.77|734.33|730.83|727.3|723.8|835
1714675200000|2024-05-02 18:40:00|733.3|729.8|736.78|733.28|739.7|736.2|733.15|729.65|860
1714675500000|2024-05-02 18:45:00|736.95|733.45|738.05|734.55|738.3|734.8|733.55|730.05|756
1714675800000|2024-05-02 18:50:00|738.04|734.54|732.84|729.34|738.04|734.54|732.84|729.34|620
1714676100000|2024-05-02 18:55:00|732.87|729.37|724.74|721.24|732.91|729.41|724.74|721.24|749
1714676400000|2024-05-02 19:00:00|724.66|721.16|724.58|721.08|726.5|723|723.67|720.17|712
1714676700000|2024-05-02 19:05:00|724.65|721.15|722.6|719.1|725.15|721.65|722.47|718.97|626
1714677000000|2024-05-02 19:10:00|722.5|719|721.6|718.1|723.6|720.1|721.44|717.94|483
1714677300000|2024-05-02 19:15:00|721.59|718.09|721.91|718.41|722.5|719|720.87|717.37|499
1714677600000|2024-05-02 19:20:00|721.92|718.42|722.3|718.8|722.42|718.92|720.52|717.02|382
1714677900000|2024-05-02 19:25:00|722.27|718.77|725.77|722.27|726.4|722.9|722.05|718.55|428
1714678200000|2024-05-02 19:30:00|725.85|722.35|725.1|721.6|728.6|725.1|724.05|720.55|564
1714678500000|2024-05-02 19:35:00|725.08|721.58|724.37|720.87|725.08|721.58|723.15|719.65|726
1714678800000|2024-05-02 19:40:00|724.32|720.82|723.67|720.17|724.7|721.2|723.19|719.69|539
1714679100000|2024-05-02 19:45:00|723.59|720.09|725.07|721.57|726.5|723|722.65|719.15|517
1714679400000|2024-05-02 19:50:00|724.98|721.48|726.8|723.3|728.2|724.7|724.98|721.48|577
1714679700000|2024-05-02 19:55:00|726.67|723.17|727.7|724.2|727.89|724.39|726.36|722.86|598
1714680000000|2024-05-02 20:00:00|727.75|724.25|729.78|726.28|730.3|726.8|726.93|723.43|491
1714680300000|2024-05-02 20:05:00|729.83|726.33|731.2|727.7|731.25|727.75|728.8|725.3|180
1714680600000|2024-05-02 20:10:00|731.1|727.6|730.9|727.4|732|728.5|730.43|726.93|455
1714680900000|2024-05-02 20:15:00|730.97|727.47|729.6|726.1|732|728.5|728.76|725.26|546
1714681200000|2024-05-02 20:20:00|729.7|726.2|730.05|726.55|730.8|727.3|729.21|725.71|514
1714681500000|2024-05-02 20:25:00|730.1|726.6|729.66|726.16|731|727.5|728.65|725.15|506
1714681800000|2024-05-02 20:30:00|729.59|726.09|730.63|727.13|731.5|728|728.25|724.75|514
1714682100000|2024-05-02 20:35:00|730.59|727.09|729.17|725.67|731.66|728.16|728.94|725.44|731
1714682400000|2024-05-02 20:40:00|729.19|725.69|733.2|729.7|733.5|730|727|723.5|719
1714682700000|2024-05-02 20:45:00|733.4|729.9|733|729.5|734.1|730.6|731.57|728.07|668
1714683000000|2024-05-02 20:50:00|732.98|729.48|729.98|726.48|733.29|729.79|729.93|726.43|548
1714683300000|2024-05-02 20:55:00|730.01|726.51|730.1|726.6|730.8|727.3|729.6|726.1|447
1714683600000|2024-05-02 21:00:00|730.08|726.58|732.95|729.45|733.15|729.65|729.57|726.07|711
1714683900000|2024-05-02 21:05:00|732.94|729.44|734.84|731.34|735.76|732.26|732.31|728.81|541
1714684200000|2024-05-02 21:10:00|734.89|731.39|733.07|729.57|735.48|731.98|732.79|729.29|554
1714684500000|2024-05-02 21:15:00|733.06|729.56|731.86|728.36|733.8|730.3|731.57|728.07|496
1714684800000|2024-05-02 21:20:00|731.84|728.34|729.6|726.1|731.86|728.36|729.59|726.09|316
1714685100000|2024-05-02 21:25:00|729.61|726.11|731.17|727.67|731.35|727.85|727.45|723.95|533
1714685400000|2024-05-02 21:30:00|731.26|727.76|730.32|726.82|731.94|728.44|729.36|725.86|487
1714685700000|2024-05-02 21:35:00|730.33|726.83|733.96|730.46|735.42|731.92|729.93|726.43|652
1714686000000|2024-05-02 21:40:00|734|730.5|734.28|730.78|734.65|731.15|732.99|729.49|629
1714686300000|2024-05-02 21:45:00|734.24|730.74|734.53|731.03|734.75|731.25|734.09|730.59|344
1714686600000|2024-05-02 21:50:00|734.52|731.02|736.03|732.53|736.11|732.61|734.51|731.01|405
1714686900000|2024-05-02 21:55:00|736.06|732.56|736.03|732.53|737.2|733.7|735.86|732.36|444
1714687200000|2024-05-02 22:00:00|735.97|732.47|739.6|736.1|740.6|737.1|735.97|732.47|447
1714687500000|2024-05-02 22:05:00|739.8|736.3|737.48|733.98|740.2|736.7|737.48|733.98|626
1714687800000|2024-05-02 22:10:00|737.53|734.03|739.46|735.96|739.55|736.05|737.3|733.8|465
1714688100000|2024-05-02 22:15:00|739.37|735.87|740.67|737.17|742.9|739.4|739.26|735.76|709
1714688400000|2024-05-02 22:20:00|740.6|737.1|738|734.5|741.05|737.55|737.2|733.7|750
1714688700000|2024-05-02 22:25:00|738.05|734.55|739.6|736.1|741.05|737.55|737.57|734.07|539
1714689000000|2024-05-02 22:30:00|739.55|736.05|737.6|734.1|739.75|736.25|737.6|734.1|643
1714689300000|2024-05-02 22:35:00|737.69|734.19|739.4|735.9|740.4|736.9|736.14|732.64|699
1714689600000|2024-05-02 22:40:00|739.32|735.82|738.7|735.2|739.64|736.14|737.54|734.04|641
1714689900000|2024-05-02 22:45:00|738.6|735.1|738.3|734.8|739.8|736.3|737.95|734.45|561
1714690200000|2024-05-02 22:50:00|738.27|734.77|737.82|734.32|739.08|735.58|737.66|734.16|577
1714690500000|2024-05-02 22:55:00|737.9|734.4|735.6|732.1|738.07|734.57|735.39|731.89|418
1714690800000|2024-05-02 23:00:00|735.54|732.04|732.55|729.05|736.37|732.87|732.09|728.59|608
1714691100000|2024-05-02 23:05:00|732.51|729.01|731.35|727.85|733.6|730.1|731.15|727.65|648
1714691400000|2024-05-02 23:10:00|731.45|727.95|732.1|728.6|732.3|728.8|731.2|727.7|657
1714691700000|2024-05-02 23:15:00|732.06|728.56|731.86|728.36|732.7|729.2|730.77|727.27|526
1714692000000|2024-05-02 23:20:00|731.88|728.38|732.85|729.35|733|729.5|730.88|727.38|455
1714692300000|2024-05-02 23:25:00|732.8|729.3|731.64|728.14|733.15|729.65|731.38|727.88|400
1714692600000|2024-05-02 23:30:00|731.6|728.1|731.35|727.85|732.1|728.6|730.6|727.1|349
1714692900000|2024-05-02 23:35:00|731.4|727.9|732.01|728.51|732.8|729.3|731.4|727.9|245
1714693200000|2024-05-02 23:40:00|732.02|728.52|731|727.5|732.04|728.54|730.65|727.15|272
1714693500000|2024-05-02 23:45:00|731.1|727.6|731.43|727.93|732.35|728.85|731.05|727.55|328
1714693800000|2024-05-02 23:50:00|731.57|728.07|730.35|726.85|731.62|728.12|730.1|726.6|166
1714694100000|2024-05-02 23:55:00|730.3|726.8|729.67|726.17|730.3|726.8|729.51|726.01|128
1714694400000|2024-05-03 00:00:00|729.57|726.07|729.6|726.1|731.5|728|729.39|725.89|265
1714694700000|2024-05-03 00:05:00|729.58|726.08|731.61|728.11|731.61|728.11|729.51|726.01|172
1714695000000|2024-05-03 00:10:00|731.67|728.17|731.52|728.02|732.8|729.3|730.9|727.4|307
1714695300000|2024-05-03 00:15:00|731.51|728.01|729|725.5|731.97|728.47|728.69|725.19|473
1714695600000|2024-05-03 00:20:00|728.95|725.45|727.35|723.85|730.03|726.53|727.2|723.7|482
1714695900000|2024-05-03 00:25:00|727.47|723.97|729.01|725.51|729.2|725.7|727.1|723.6|420
1714696200000|2024-05-03 00:30:00|729.02|725.52|727.48|723.98|730.05|726.55|727.47|723.97|404
1714696500000|2024-05-03 00:35:00|727.46|723.96|726.11|722.61|727.67|724.17|725.7|722.2|527
1714696800000|2024-05-03 00:40:00|726.18|722.68|728.15|724.65|728.2|724.7|725.2|721.7|474
1714697100000|2024-05-03 00:45:00|728.1|724.6|727.07|723.57|729.2|725.7|727.07|723.57|166
1714697400000|2024-05-03 00:50:00|727.21|723.71|727.2|723.7|727.6|724.1|727.06|723.56|146
1714697700000|2024-05-03 00:55:00|727.15|723.65|727.05|723.55|727.45|723.95|726.45|722.95|229
1714698000000|2024-05-03 01:00:00|727|723.5|726.2|722.7|728.2|724.7|725.83|722.33|395
1714698300000|2024-05-03 01:05:00|726.15|722.65|729.4|725.9|729.45|725.95|725.87|722.37|385
1714698600000|2024-05-03 01:10:00|729.45|725.95|729.6|726.1|731|727.5|729.33|725.83|354
1714698900000|2024-05-03 01:15:00|729.65|726.15|728.61|725.11|729.87|726.37|727.1|723.6|315
1714699200000|2024-05-03 01:20:00|728.56|725.06|729.6|726.1|729.7|726.2|727.64|724.14|356
1714699500000|2024-05-03 01:25:00|729.55|726.05|728.97|725.47|729.85|726.35|728.43|724.93|295
1714699800000|2024-05-03 01:30:00|729.42|725.92|730.5|727|731.2|727.7|728.39|724.89|510
1714700100000|2024-05-03 01:35:00|730.6|727.1|730.3|726.8|731.6|728.1|727.75|724.25|572
1714700400000|2024-05-03 01:40:00|730.46|726.96|728.02|724.52|730.75|727.25|727.8|724.3|589
1714700700000|2024-05-03 01:45:00|728.01|724.51|726.57|723.07|728.25|724.75|724.83|721.33|585
1714701000000|2024-05-03 01:50:00|726.56|723.06|726.37|722.87|726.61|723.11|725.09|721.59|578
1714701300000|2024-05-03 01:55:00|726.36|722.86|728.32|724.82|728.93|725.43|725.82|722.32|437
1714701600000|2024-05-03 02:00:00|728.27|724.77|728.33|724.83|728.61|725.11|727.2|723.7|326
1714701900000|2024-05-03 02:05:00|728.34|724.84|728.65|725.15|729.05|725.55|727.32|723.82|265
1714702200000|2024-05-03 02:10:00|728.6|725.1|733.51|730.01|734.02|730.52|728.46|724.96|460
1714702500000|2024-05-03 02:15:00|733.5|730|728.89|725.39|733.9|730.4|727.83|724.33|615
1714702800000|2024-05-03 02:20:00|728.9|725.4|728.63|725.13|729.2|725.7|727.71|724.21|502
1714703100000|2024-05-03 02:25:00|728.65|725.15|728.6|725.1|729.7|726.2|728.55|725.05|432
1714703400000|2024-05-03 02:30:00|728.65|725.15|727.65|724.15|729.1|725.6|727.65|724.15|227
1714703700000|2024-05-03 02:35:00|727.7|724.2|726.2|722.7|727.7|724.2|725.96|722.46|239
1714704000000|2024-05-03 02:40:00|726.25|722.75|727.25|723.75|727.35|723.85|725.97|722.47|290
1714704300000|2024-05-03 02:45:00|727.2|723.7|730.09|726.59|731.05|727.55|727.14|723.64|472
1714704600000|2024-05-03 02:50:00|730.03|726.53|728.14|724.64|730.85|727.35|728.14|724.64|277
1714704900000|2024-05-03 02:55:00|728|724.5|727.34|723.84|728.25|724.75|727.18|723.68|230
1714705200000|2024-05-03 03:00:00|727.33|723.83|727.65|724.15|728.45|724.95|726.05|722.55|420
1714705500000|2024-05-03 03:05:00|727.6|724.1|727.39|723.89|728.2|724.7|726.9|723.4|451
1714705800000|2024-05-03 03:10:00|727.38|723.88|726.78|723.28|727.85|724.35|726.2|722.7|492
1714706100000|2024-05-03 03:15:00|726.75|723.25|727.5|724|727.85|724.35|726|722.5|529
1714706400000|2024-05-03 03:20:00|727.8|724.3|725.38|721.88|727.85|724.35|725.26|721.76|543
1714706700000|2024-05-03 03:25:00|725.35|721.85|723.4|719.9|725.4|721.9|722.78|719.28|564
1714707000000|2024-05-03 03:30:00|723.39|719.89|724.4|720.9|724.75|721.25|722.56|719.06|420
1714707300000|2024-05-03 03:35:00|724.45|720.95|722.9|719.4|724.45|720.95|721.77|718.27|476
1714707600000|2024-05-03 03:40:00|722.85|719.35|724|720.5|724.2|720.7|722.76|719.26|406
1714707900000|2024-05-03 03:45:00|723.95|720.45|723.25|719.75|724.7|721.2|722.18|718.68|532
1714708200000|2024-05-03 03:50:00|723.26|719.76|722.9|719.4|723.6|720.1|722.5|719|403
1714708500000|2024-05-03 03:55:00|722.85|719.35|722.88|719.38|723.3|719.8|722.35|718.85|396
1714708800000|2024-05-03 04:00:00|722.86|719.36|721.9|718.4|722.86|719.36|721.5|718|593
1714709100000|2024-05-03 04:05:00|721.89|718.39|721.07|717.57|722.45|718.95|720.8|717.3|370
1714709400000|2024-05-03 04:10:00|721.14|717.64|721.42|717.92|722.5|719|721.08|717.58|367
1714709700000|2024-05-03 04:15:00|721.43|717.93|722.5|719|722.55|719.05|721.32|717.82|406
1714710000000|2024-05-03 04:20:00|722.55|719.05|721.01|717.51|722.7|719.2|720.8|717.3|312
1714710300000|2024-05-03 04:25:00|720.97|717.47|722.58|719.08|722.85|719.35|720.8|717.3|326
1714710600000|2024-05-03 04:30:00|722.55|719.05|720.01|716.51|723|719.5|719.9|716.4|437
1714710900000|2024-05-03 04:35:00|720.05|716.55|721.3|717.8|721.35|717.85|719.47|715.97|347
1714711200000|2024-05-03 04:40:00|721.35|717.85|723.4|719.9|723.5|720|721.19|717.69|375
1714711500000|2024-05-03 04:45:00|723.35|719.85|723.35|719.85|723.55|720.05|721.99|718.49|407
1714711800000|2024-05-03 04:50:00|723.3|719.8|724|720.5|724.1|720.6|723.15|719.65|395
1714712100000|2024-05-03 04:55:00|723.95|720.45|723.95|720.45|724.1|720.6|723.5|720|346
1714712400000|2024-05-03 05:00:00|724|720.5|724.2|720.7|725.9|722.4|723.95|720.45|208
1714712700000|2024-05-03 05:05:00|724.25|720.75|726.33|722.83|727.6|724.1|723.79|720.29|234
1714713000000|2024-05-03 05:10:00|726.23|722.73|723.7|720.2|726.23|722.73|723.7|720.2|228
1714713300000|2024-05-03 05:15:00|723.6|720.1|723.54|720.04|725.05|721.55|723.25|719.75|171
1714713600000|2024-05-03 05:20:00|723.58|720.08|721.9|718.4|723.83|720.33|721.6|718.1|272
1714713900000|2024-05-03 05:25:00|721.99|718.49|721.63|718.13|721.99|718.49|720|716.5|319
1714714200000|2024-05-03 05:30:00|721.75|718.25|722.1|718.6|722.8|719.3|721.25|717.75|400
1714714500000|2024-05-03 05:35:00|722.15|718.65|724.15|720.65|724.35|720.85|722|718.5|351
1714714800000|2024-05-03 05:40:00|724.2|720.7|726.1|722.6|726.2|722.7|724.05|720.55|528
1714715100000|2024-05-03 05:45:00|726.2|722.7|724.95|721.45|726.55|723.05|724.17|720.67|463
1714715400000|2024-05-03 05:50:00|724.9|721.4|726.5|723|726.9|723.4|723.78|720.28|495
1714715700000|2024-05-03 05:55:00|726.55|723.05|724.35|720.85|726.6|723.1|724.14|720.64|357
1714716000000|2024-05-03 06:00:00|724.19|720.69|722.08|718.58|724.6|721.1|722.08|718.58|603
1714716300000|2024-05-03 06:05:00|722.1|718.6|722.18|718.68|722.25|718.75|720.85|717.35|628
1714716600000|2024-05-03 06:10:00|722.21|718.71|722.6|719.1|723.15|719.65|721.33|717.83|541
1714716900000|2024-05-03 06:15:00|722.55|719.05|719.04|715.54|722.7|719.2|719.02|715.52|714
1714717200000|2024-05-03 06:20:00|719.07|715.57|720.1|716.6|721.35|717.85|719.04|715.54|557
1714717500000|2024-05-03 06:25:00|720.05|716.55|720.1|716.6|721.45|717.95|719.68|716.18|342
1714717800000|2024-05-03 06:30:00|720.07|716.57|720.1|716.6|720.9|717.4|718.79|715.29|391
1714718100000|2024-05-03 06:35:00|720.01|716.51|718.95|715.45|720.65|717.15|718.35|714.85|413
1714718400000|2024-05-03 06:40:00|718.9|715.4|719.3|715.8|720.1|716.6|718.56|715.06|424
1714718700000|2024-05-03 06:45:00|719.35|715.85|719.15|715.65|720.75|717.25|718.9|715.4|384
1714719000000|2024-05-03 06:50:00|719.05|715.55|720.3|716.8|720.5|717|718.45|714.95|376
1714719300000|2024-05-03 06:55:00|720.25|716.75|719.85|716.35|720.65|717.15|719.65|716.15|249
1714719600000|2024-05-03 07:00:00|719.8|716.3|719.9|716.4|721.4|717.9|719.35|715.85|423
1714719900000|2024-05-03 07:05:00|719.85|716.35|719.3|715.8|719.85|716.35|718.52|715.02|431
1714720200000|2024-05-03 07:10:00|719.23|715.73|719.05|715.55|719.7|716.2|718.35|714.85|449
1714720500000|2024-05-03 07:15:00|719.15|715.65|718.66|715.16|720.15|716.65|718.66|715.16|335
1714720800000|2024-05-03 07:20:00|718.78|715.28|718.65|715.15|719.6|716.1|718.35|714.85|148
1714721100000|2024-05-03 07:25:00|718.7|715.2|718.1|714.6|719|715.5|717.9|714.4|120
1714721400000|2024-05-03 07:30:00|718.06|714.56|717.65|714.15|718.15|714.65|716.5|713|446
1714721700000|2024-05-03 07:35:00|717.68|714.18|715.71|712.21|717.75|714.25|714.9|711.4|571
1714722000000|2024-05-03 07:40:00|715.73|712.23|715.45|711.95|716.1|712.6|714.4|710.9|584
1714722300000|2024-05-03 07:45:00|715.4|711.9|714.43|710.93|715.7|712.2|713.11|709.61|642
1714722600000|2024-05-03 07:50:00|714.45|710.95|707.4|703.9|714.65|711.15|707.35|703.85|711
1714722900000|2024-05-03 07:55:00|707.44|703.94|706.87|703.37|708.2|704.7|706.38|702.88|686
1714723200000|2024-05-03 08:00:00|706.9|703.4|708.15|704.65|708.68|705.18|706.64|703.14|685
1714723500000|2024-05-03 08:05:00|708.25|704.75|708.35|704.85|709.1|705.6|707.58|704.08|625
1714723800000|2024-05-03 08:10:00|708.4|704.9|706.9|703.4|708.5|705|706.57|703.07|564
1714724100000|2024-05-03 08:15:00|706.85|703.35|705.08|701.58|706.9|703.4|704.5|701|573
1714724400000|2024-05-03 08:20:00|705.02|701.52|705.7|702.2|706.85|703.35|704.8|701.3|609
1714724700000|2024-05-03 08:25:00|705.65|702.15|706.85|703.35|707.25|703.75|705.28|701.78|629
1714725000000|2024-05-03 08:30:00|707.05|703.55|705.95|702.45|707.05|703.55|705.1|701.6|669
1714725300000|2024-05-03 08:35:00|705.9|702.4|706.6|703.1|707.4|703.9|705.9|702.4|516
1714725600000|2024-05-03 08:40:00|706.7|703.2|706.8|703.3|707.05|703.55|705.25|701.75|525
1714725900000|2024-05-03 08:45:00|706.85|703.35|705.57|702.07|707.05|703.55|705.25|701.75|478
1714726200000|2024-05-03 08:50:00|705.58|702.08|706.25|702.75|706.35|702.85|705.46|701.96|461
1714726500000|2024-05-03 08:55:00|706.2|702.7|704.9|701.4|706.65|703.15|704.53|701.03|490
1714726800000|2024-05-03 09:00:00|705|701.5|705.9|702.4|706.25|702.75|704.61|701.11|455
1714727100000|2024-05-03 09:05:00|705.95|702.45|704.77|701.27|706.9|703.4|704.5|701|605
1714727400000|2024-05-03 09:10:00|704.76|701.26|703.95|700.45|705.55|702.05|703.8|700.3|506
1714727700000|2024-05-03 09:15:00|704.22|700.72|703.82|700.32|705.15|701.65|703.5|700|636
1714728000000|2024-05-03 09:20:00|703.84|700.34|705.5|702|705.55|702.05|703.4|699.9|655
1714728300000|2024-05-03 09:25:00|705.48|701.98|705.21|701.71|705.6|702.1|704.6|701.1|378
1714728600000|2024-05-03 09:30:00|705.31|701.81|706.7|703.2|706.9|703.4|705.3|701.8|456
1714728900000|2024-05-03 09:35:00|706.65|703.15|708.4|704.9|708.41|704.91|706.65|703.15|461
1714729200000|2024-05-03 09:40:00|708.41|704.91|708.25|704.75|708.58|705.08|707.74|704.24|423
1714729500000|2024-05-03 09:45:00|708.3|704.8|710.2|706.7|711.15|707.65|708|704.5|538
1714729800000|2024-05-03 09:50:00|710.16|706.66|710.5|707|710.5|707|709.45|705.95|400
1714730100000|2024-05-03 09:55:00|710.46|706.96|709.23|705.73|710.5|707|709|705.5|489
1714730400000|2024-05-03 10:00:00|709.32|705.82|709.51|706.01|709.9|706.4|708.58|705.08|350
1714730700000|2024-05-03 10:05:00|709.57|706.07|708.02|704.52|709.7|706.2|707.98|704.48|270
1714731000000|2024-05-03 10:10:00|708.07|704.57|708.15|704.65|708.3|704.8|707.28|703.78|56
1714731300000|2024-05-03 10:15:00|708.07|704.57|709.5|706|709.6|706.1|707.95|704.45|84
1714731600000|2024-05-03 10:20:00|709.48|705.98|710.1|706.6|710.2|706.7|709.18|705.68|366
1714731900000|2024-05-03 10:25:00|710.11|706.61|709.8|706.3|710.25|706.75|709.1|705.6|95
1714732200000|2024-05-03 10:30:00|709.88|706.38|707.8|704.3|710.2|706.7|707.4|703.9|336
1714732500000|2024-05-03 10:35:00|707.83|704.33|706.27|702.77|708.24|704.74|706.16|702.66|124
1714732800000|2024-05-03 10:40:00|706.12|702.62|704.94|701.44|706.12|702.62|702.25|698.75|661
1714733100000|2024-05-03 10:45:00|704.98|701.48|705.3|701.8|705.35|701.85|702.47|698.97|659
1714733400000|2024-05-03 10:50:00|705.25|701.75|705.55|702.05|706.3|702.8|704.21|700.71|554
1714733700000|2024-05-03 10:55:00|705.6|702.1|706.55|703.05|706.65|703.15|705.13|701.63|455
1714734000000|2024-05-03 11:00:00|706.5|703|706.05|702.55|706.85|703.35|705.4|701.9|431
1714734300000|2024-05-03 11:05:00|706.03|702.53|705.7|702.2|706.6|703.1|705.07|701.57|458
1714734600000|2024-05-03 11:10:00|705.69|702.19|704.6|701.1|705.77|702.27|704.3|700.8|527
1714734900000|2024-05-03 11:15:00|704.59|701.09|707.45|703.95|707.45|703.95|704.52|701.02|562
1714735200000|2024-05-03 11:20:00|707.3|703.8|706.2|702.7|707.45|703.95|705.95|702.45|496
1714735500000|2024-05-03 11:25:00|706.18|702.68|706.7|703.2|706.7|703.2|705.61|702.11|375
1714735800000|2024-05-03 11:30:00|706.51|703.01|706.6|703.1|707|703.5|705.35|701.85|491
1714736100000|2024-05-03 11:35:00|706.59|703.09|706.98|703.48|707.1|703.6|704.9|701.4|591
1714736400000|2024-05-03 11:40:00|706.95|703.45|707.6|704.1|707.95|704.45|706.49|702.99|409
1714736700000|2024-05-03 11:45:00|707.55|704.05|708.89|705.39|709.55|706.05|705.99|702.49|466
1714737000000|2024-05-03 11:50:00|709.25|705.75|709.13|705.63|709.25|705.75|707.95|704.45|420
1714737300000|2024-05-03 11:55:00|709.02|705.52|708.13|704.63|710.05|706.55|708.12|704.62|558
1714737600000|2024-05-03 12:00:00|708.11|704.61|708.68|705.18|709.15|705.65|707.42|703.92|430
1714737900000|2024-05-03 12:05:00|708.7|705.2|708.85|705.35|709.35|705.85|707.47|703.97|322
1714738200000|2024-05-03 12:10:00|708.8|705.3|708.1|704.6|709.05|705.55|707.92|704.42|425
1714738500000|2024-05-03 12:15:00|708.05|704.55|706.46|702.96|708.44|704.94|705.1|701.6|455
1714738800000|2024-05-03 12:20:00|706.36|702.86|705.25|701.75|706.7|703.2|705.12|701.62|318
1714739100000|2024-05-03 12:25:00|705.2|701.7|706.9|703.4|706.93|703.43|704.65|701.15|388
1714739400000|2024-05-03 12:30:00|706.87|703.37|715.71|712.21|715.74|712.24|706.56|703.06|1047
1714739700000|2024-05-03 12:35:00|715.68|712.18|716.9|713.4|718.56|715.06|715.48|711.98|1023
1714740000000|2024-05-03 12:40:00|716.98|713.48|721.4|717.9|721.7|718.2|716.9|713.4|879
1714740300000|2024-05-03 12:45:00|721.6|718.1|722.05|718.55|725.7|722.2|721.1|717.6|879
1714740600000|2024-05-03 12:50:00|722|718.5|718.85|715.35|722|718.5|717.48|713.98|829
1714740900000|2024-05-03 12:55:00|718.8|715.3|718.55|715.05|720.05|716.55|717.37|713.87|799
1714741200000|2024-05-03 13:00:00|718.5|715|721.75|718.25|722.5|719|716.92|713.42|882
1714741500000|2024-05-03 13:05:00|721.8|718.3|722.25|718.75|722.55|719.05|719.8|716.3|815
1714741800000|2024-05-03 13:10:00|722.23|718.73|722.9|719.4|723.3|719.8|721.2|717.7|821
1714742100000|2024-05-03 13:15:00|722.8|719.3|723|719.5|724.1|720.6|722|718.5|710
1714742400000|2024-05-03 13:20:00|722.95|719.45|721.8|718.3|723.35|719.85|720.65|717.15|659
1714742700000|2024-05-03 13:25:00|721.75|718.25|722.8|719.3|723.05|719.55|719.96|716.46|626
1714743000000|2024-05-03 13:30:00|722.75|719.25|722.45|718.95|723.7|720.2|721.15|717.65|803
1714743300000|2024-05-03 13:35:00|722.4|718.9|721.8|718.3|724.4|720.9|721.3|717.8|782
1714743600000|2024-05-03 13:40:00|721.82|718.32|723.3|719.8|724.13|720.63|721.6|718.1|559
1714743900000|2024-05-03 13:45:00|723.25|719.75|725.4|721.9|726.5|723|723.25|719.75|612
1714744200000|2024-05-03 13:50:00|725.45|721.95|724.28|720.78|725.5|722|723.3|719.8|611
1714744500000|2024-05-03 13:55:00|724.3|720.8|726.45|722.95|726.5|723|723.6|720.1|493
1714744800000|2024-05-03 14:00:00|726.44|722.94|724.25|720.75|728.3|724.8|724.25|720.75|781
1714745100000|2024-05-03 14:05:00|724.26|720.76|721.39|717.89|724.94|721.44|720.62|717.12|865
1714745400000|2024-05-03 14:10:00|721.34|717.84|720.3|716.8|721.7|718.2|720.1|716.6|614
1714745700000|2024-05-03 14:15:00|720.31|716.81|720.63|717.13|721.7|718.2|719.8|716.3|595
1714746000000|2024-05-03 14:20:00|720.62|717.12|720.23|716.73|720.8|717.3|716.87|713.37|703
1714746300000|2024-05-03 14:25:00|720.25|716.75|719.55|716.05|720.5|717|718.35|714.85|705
1714746600000|2024-05-03 14:30:00|719.58|716.08|720.3|716.8|720.4|716.9|718.65|715.15|657
1714746900000|2024-05-03 14:35:00|720.26|716.76|723.37|719.87|723.44|719.94|720.15|716.65|579
1714747200000|2024-05-03 14:40:00|723.28|719.78|724.23|720.73|725.15|721.65|723.1|719.6|583
1714747500000|2024-05-03 14:45:00|724.27|720.77|723.23|719.73|724.35|720.85|722.98|719.48|563
1714747800000|2024-05-03 14:50:00|723.17|719.67|722.63|719.13|723.3|719.8|721.81|718.31|699
1714748100000|2024-05-03 14:55:00|722.67|719.17|722.29|718.79|723.55|720.05|722.26|718.76|582
1714748400000|2024-05-03 15:00:00|722.3|718.8|723.2|719.7|723.4|719.9|720.93|717.43|653
1714748700000|2024-05-03 15:05:00|723.15|719.65|722.29|718.79|724.6|721.1|722.1|718.6|547
1714749000000|2024-05-03 15:10:00|722.28|718.78|721.79|718.29|722.44|718.94|721.53|718.03|692
1714749300000|2024-05-03 15:15:00|721.74|718.24|723.29|719.79|723.47|719.97|721.54|718.04|618
1714749600000|2024-05-03 15:20:00|723.33|719.83|723.8|720.3|724.7|721.2|723.33|719.83|549
1714749900000|2024-05-03 15:25:00|723.81|720.31|723.08|719.58|724.04|720.54|722.9|719.4|637
1714750200000|2024-05-03 15:30:00|723.15|719.65|725.5|722|725.5|722|722.45|718.95|623
1714750500000|2024-05-03 15:35:00|725.2|721.7|727.77|724.27|727.94|724.44|725.2|721.7|550
1714750800000|2024-05-03 15:40:00|727.81|724.31|728.06|724.56|729.7|726.2|727.3|723.8|556
1714751100000|2024-05-03 15:45:00|728.03|724.53|728.2|724.7|728.85|725.35|727.4|723.9|559
1714751400000|2024-05-03 15:50:00|728.25|724.75|728.44|724.94|729.55|726.05|728|724.5|654
1714751700000|2024-05-03 15:55:00|728.54|725.04|727.5|724|729.25|725.75|727.24|723.74|424
1714752000000|2024-05-03 16:00:00|727.6|724.1|728.6|725.1|729.1|725.6|727.53|724.03|670
1714752300000|2024-05-03 16:05:00|728.58|725.08|728.34|724.84|729.4|725.9|728.1|724.6|521
1714752600000|2024-05-03 16:10:00|728.33|724.83|729.29|725.79|729.9|726.4|728.22|724.72|348
1714752900000|2024-05-03 16:15:00|729.28|725.78|730.45|726.95|731.35|727.85|728.01|724.51|626
1714753200000|2024-05-03 16:20:00|730.3|726.8|731.64|728.14|732.2|728.7|730.3|726.8|532
1714753500000|2024-05-03 16:25:00|731.52|728.02|730.3|726.8|731.65|728.15|729.3|725.8|640
1714753800000|2024-05-03 16:30:00|730.35|726.85|729|725.5|730.8|727.3|728.4|724.9|502
1714754100000|2024-05-03 16:35:00|729.05|725.55|730.93|727.43|731.6|728.1|727.85|724.35|550
1714754400000|2024-05-03 16:40:00|730.86|727.36|729.05|725.55|731|727.5|728.11|724.61|695
1714754700000|2024-05-03 16:45:00|729.1|725.6|727.79|724.29|729.65|726.15|727.65|724.15|668
1714755000000|2024-05-03 16:50:00|727.74|724.24|728.15|724.65|728.55|725.05|727.15|723.65|697
1714755300000|2024-05-03 16:55:00|728.1|724.6|727.51|724.01|728.4|724.9|727|723.5|455
1714755600000|2024-05-03 17:00:00|727.56|724.06|727.56|724.06|728.3|724.8|726.85|723.35|446
1714755900000|2024-05-03 17:05:00|727.52|724.02|727.3|723.8|728|724.5|726.98|723.48|364
1714756200000|2024-05-03 17:10:00|727.25|723.75|728.95|725.45|728.95|725.45|727.03|723.53|470
1714756500000|2024-05-03 17:15:00|729|725.5|729.7|726.2|729.9|726.4|728.79|725.29|368
1714756800000|2024-05-03 17:20:00|729.78|726.28|729.59|726.09|730.8|727.3|729.5|726|474
1714757100000|2024-05-03 17:25:00|729.58|726.08|731.78|728.28|731.95|728.45|729.55|726.05|512
1714757400000|2024-05-03 17:30:00|731.85|728.35|732.48|728.98|732.5|729|730.7|727.2|370
1714757700000|2024-05-03 17:35:00|732.44|728.94|732.99|729.49|733|729.5|731.45|727.95|323
1714758000000|2024-05-03 17:40:00|733|729.5|732.31|728.81|733.72|730.22|732.2|728.7|443
1714758300000|2024-05-03 17:45:00|732.32|728.82|732.27|728.77|733.45|729.95|732.14|728.64|318
1714758600000|2024-05-03 17:50:00|732.29|728.79|731.73|728.23|732.32|728.82|731.07|727.57|545
1714758900000|2024-05-03 17:55:00|731.63|728.13|731.23|727.73|732.14|728.64|731.2|727.7|346
1714759200000|2024-05-03 18:00:00|731.3|727.8|731.02|727.52|732.05|728.55|730.8|727.3|445
1714759500000|2024-05-03 18:05:00|731.29|727.79|729.53|726.03|731.29|727.79|729.46|725.96|500
1714759800000|2024-05-03 18:10:00|729.54|726.04|729.46|725.96|730.2|726.7|728.95|725.45|551
1714760100000|2024-05-03 18:15:00|729.49|725.99|727.05|723.55|729.49|725.99|726.6|723.1|579
1714760400000|2024-05-03 18:20:00|727.02|723.52|727.2|723.7|727.65|724.15|726.2|722.7|470
1714760700000|2024-05-03 18:25:00|727.18|723.68|727.47|723.97|727.7|724.2|727.11|723.61|247
1714761000000|2024-05-03 18:30:00|727.5|724|727.18|723.68|728.3|724.8|726.83|723.33|294
1714761300000|2024-05-03 18:35:00|727.17|723.67|727.18|723.68|727.21|723.71|726.91|723.41|351
1714761600000|2024-05-03 18:40:00|727.13|723.63|729.09|725.59|729.09|725.59|726.81|723.31|259
1714761900000|2024-05-03 18:45:00|729.14|725.64|728.28|724.78|729.14|725.64|728.05|724.55|124
1714762200000|2024-05-03 18:50:00|728.29|724.79|727.89|724.39|728.61|725.11|727.84|724.34|237
1714762500000|2024-05-03 18:55:00|727.9|724.4|728.95|725.45|729.1|725.6|727.9|724.4|301
1714762800000|2024-05-03 19:00:00|728.75|725.25|727.67|724.17|729.15|725.65|727.45|723.95|356
1714763100000|2024-05-03 19:05:00|727.46|723.96|725.91|722.41|727.67|724.17|725.7|722.2|486
1714763400000|2024-05-03 19:10:00|726.01|722.51|725.02|721.52|726.03|722.53|725.02|721.52|524
1714763700000|2024-05-03 19:15:00|725.15|721.65|723.7|720.2|725.19|721.69|723.7|720.2|126
1714764000000|2024-05-03 19:20:00|723.75|720.25|724.09|720.59|724.52|721.02|723.65|720.15|244
1714764300000|2024-05-03 19:25:00|724.03|720.53|725.85|722.35|725.85|722.35|723.83|720.33|448
1714764600000|2024-05-03 19:30:00|725.84|722.34|725.54|722.04|725.9|722.4|724.8|721.3|421
1714764900000|2024-05-03 19:35:00|725.52|722.02|726.7|723.2|726.9|723.4|725.05|721.55|444
1714765200000|2024-05-03 19:40:00|726.75|723.25|728|724.5|728.06|724.56|726.2|722.7|388
1714765500000|2024-05-03 19:45:00|727.93|724.43|729.6|726.1|729.75|726.25|727.93|724.43|207
1714765800000|2024-05-03 19:50:00|729.63|726.13|729|725.5|729.7|726.2|728.51|725.01|335
1714766100000|2024-05-03 19:55:00|728.98|725.48|729.7|726.2|729.85|726.35|728.67|725.17|360
1714766400000|2024-05-03 20:00:00|729.58|726.08|730.4|726.9|730.45|726.95|728.95|725.45|468
1714766700000|2024-05-03 20:05:00|730.45|726.95|729.65|726.15|730.65|727.15|729.31|725.81|421
1714767000000|2024-05-03 20:10:00|729.56|726.06|732.29|728.79|732.5|729|729.41|725.91|291
1714767300000|2024-05-03 20:15:00|732.33|728.83|731.64|728.14|733.1|729.6|731.47|727.97|707
1714767600000|2024-05-03 20:20:00|731.67|728.17|731.15|727.65|731.98|728.48|730.35|726.85|764
1714767900000|2024-05-03 20:25:00|731.16|727.66|734.95|731.45|735.15|731.65|731.16|727.66|743
1714768200000|2024-05-03 20:30:00|734.93|731.43|736.63|733.13|736.65|733.15|733.6|730.1|707
1714768500000|2024-05-03 20:35:00|736.65|733.15|737.69|734.19|739.59|736.09|736.6|733.1|732
1714768800000|2024-05-03 20:40:00|737.73|734.23|737.45|733.95|738.55|735.05|736.83|733.33|725
1714769100000|2024-05-03 20:45:00|737.3|733.8|740.37|736.87|740.43|736.93|737.25|733.75|728
1714769400000|2024-05-03 20:50:00|740.33|736.83|734.64|731.14|740.56|737.06|734.64|731.14|726
1714769700000|2024-05-03 20:55:00|734.59|731.09|733.91|730.41|734.66|731.16|733.33|729.83|333
1714806000000|2024-05-04 07:00:00|718.37|714.87|717.69|714.19|718.81|715.31|717.66|714.16|252
1714806300000|2024-05-04 07:05:00|717.68|714.18|717.62|714.12|718.14|714.64|717.58|714.08|216
1714806600000|2024-05-04 07:10:00|717.4|713.9|717.53|714.03|717.7|714.2|717.37|713.87|171
1714806900000|2024-05-04 07:15:00|717.57|714.07|716.58|713.08|717.59|714.09|716.01|712.51|178
1714807200000|2024-05-04 07:20:00|716.6|713.1|716.35|712.85|716.86|713.36|716.31|712.81|108
1714807500000|2024-05-04 07:25:00|716.36|712.86|717.29|713.79|717.29|713.79|716.19|712.69|103
1714807800000|2024-05-04 07:30:00|717.24|713.74|716.68|713.18|717.24|713.74|715.99|712.49|254
1714808100000|2024-05-04 07:35:00|716.72|713.22|717.67|714.17|717.67|714.17|716.03|712.53|259
1714808400000|2024-05-04 07:40:00|717.69|714.19|717.27|713.77|717.77|714.27|716.69|713.19|241
1714808700000|2024-05-04 07:45:00|717.26|713.76|717.76|714.26|717.93|714.43|717.22|713.72|245
1714809000000|2024-05-04 07:50:00|717.74|714.24|717.04|713.54|717.74|714.24|716.5|713|249
1714809300000|2024-05-04 07:55:00|717.03|713.53|715.97|712.47|717.03|713.53|715.94|712.44|216
1714809600000|2024-05-04 08:00:00|715.98|712.48|717.43|713.93|717.53|714.03|715.93|712.43|352
1714809900000|2024-05-04 08:05:00|717.44|713.94|717.32|713.82|717.74|714.24|716.8|713.3|214
1714810200000|2024-05-04 08:10:00|717.31|713.81|718.49|714.99|718.52|715.02|717.28|713.78|262
1714810500000|2024-05-04 08:15:00|718.47|714.97|719.31|715.81|719.74|716.24|718.1|714.6|230
1714810800000|2024-05-04 08:20:00|719.32|715.82|718.36|714.86|719.34|715.84|717.23|713.73|353
1714811100000|2024-05-04 08:25:00|718.35|714.85|718.12|714.62|719.06|715.56|717.93|714.43|319
1714811400000|2024-05-04 08:30:00|718.14|714.64|718.36|714.86|718.61|715.11|718.01|714.51|214
1714811700000|2024-05-04 08:35:00|718.35|714.85|718.96|715.46|719.01|715.51|718.2|714.7|245
1714812000000|2024-05-04 08:40:00|718.97|715.47|719.32|715.82|719.56|716.06|718.51|715.01|260
1714812300000|2024-05-04 08:45:00|719.34|715.84|719.77|716.27|719.77|716.27|718.55|715.05|324
1714812600000|2024-05-04 08:50:00|719.76|716.26|718.6|715.1|719.76|716.26|718.35|714.85|247
1714812900000|2024-05-04 08:55:00|718.61|715.11|718.47|714.97|718.86|715.36|718.21|714.71|248
1714813200000|2024-05-04 09:00:00|718.46|714.96|719.1|715.6|719.13|715.63|718.45|714.95|320
1714813500000|2024-05-04 09:05:00|719.13|715.63|719.74|716.24|719.77|716.27|718.55|715.05|291
1714813800000|2024-05-04 09:10:00|719.73|716.23|719.86|716.36|719.86|716.36|719.17|715.67|262
1714814100000|2024-05-04 09:15:00|719.84|716.34|719.02|715.52|719.86|716.36|718.19|714.69|360
1714814400000|2024-05-04 09:20:00|718.99|715.49|719.21|715.71|719.67|716.17|718.99|715.49|203
1714814700000|2024-05-04 09:25:00|719.22|715.72|719.28|715.78|719.46|715.96|718.96|715.46|160
1714815000000|2024-05-04 09:30:00|719.31|715.81|718.62|715.12|719.4|715.9|718.27|714.77|209
1714815300000|2024-05-04 09:35:00|718.64|715.14|718.19|714.69|718.66|715.16|717.31|713.81|241
1714815600000|2024-05-04 09:40:00|718.16|714.66|717.07|713.57|718.16|714.66|716.65|713.15|247
1714815900000|2024-05-04 09:45:00|717.06|713.56|716.69|713.19|717.55|714.05|716.46|712.96|290
1714816200000|2024-05-04 09:50:00|716.7|713.2|716.08|712.58|717.18|713.68|716.04|712.54|270
1714816500000|2024-05-04 09:55:00|716.09|712.59|716.19|712.69|717.09|713.59|715.88|712.38|190
1714816800000|2024-05-04 10:00:00|716.14|712.64|716.32|712.82|716.45|712.95|715.88|712.38|129
1714817100000|2024-05-04 10:05:00|716.29|712.79|716.85|713.35|717.48|713.98|716.29|712.79|243
1714817400000|2024-05-04 10:10:00|716.88|713.38|717.02|713.52|717.21|713.71|716.87|713.37|127
1714817700000|2024-05-04 10:15:00|717.03|713.53|716.36|712.86|717.04|713.54|716.31|712.81|208
1714818000000|2024-05-04 10:20:00|716.37|712.87|716.66|713.16|716.69|713.19|716.26|712.76|207
1714818300000|2024-05-04 10:25:00|716.64|713.14|717.62|714.12|717.79|714.29|716.46|712.96|334
1714818600000|2024-05-04 10:30:00|717.64|714.14|717.63|714.13|718.4|714.9|717.49|713.99|279
1714818900000|2024-05-04 10:35:00|717.62|714.12|717.72|714.22|718.12|714.62|717.44|713.94|225
1714819200000|2024-05-04 10:40:00|717.68|714.18|720.69|717.19|720.83|717.33|717.64|714.14|561
1714819500000|2024-05-04 10:45:00|720.78|717.28|722.55|719.05|722.57|719.07|719.14|715.64|577
1714819800000|2024-05-04 10:50:00|722.52|719.02|722.7|719.2|724.04|720.54|721.97|718.47|590
1714820100000|2024-05-04 10:55:00|722.71|719.21|725.41|721.91|725.78|722.28|722.13|718.63|595
1714820400000|2024-05-04 11:00:00|725.38|721.88|721.44|717.94|725.46|721.96|721.24|717.74|845
1714820700000|2024-05-04 11:05:00|721.48|717.98|721.54|718.04|722.06|718.56|720.59|717.09|621
1714821000000|2024-05-04 11:10:00|721.5|718|721.36|717.86|722.67|719.17|720.93|717.43|545
1714821300000|2024-05-04 11:15:00|721.31|717.81|722.12|718.62|722.48|718.98|720.94|717.44|578
1714821600000|2024-05-04 11:20:00|722.1|718.6|722.39|718.89|722.52|719.02|721.68|718.18|234
1714821900000|2024-05-04 11:25:00|722.46|718.96|721.11|717.61|722.63|719.13|721.07|717.57|206
1714822200000|2024-05-04 11:30:00|721.19|717.69|719.65|716.15|721.32|717.82|719.33|715.83|263
1714822500000|2024-05-04 11:35:00|719.66|716.16|719.99|716.49|720.45|716.95|719.06|715.56|401
1714822800000|2024-05-04 11:40:00|719.96|716.46|719.22|715.72|719.97|716.47|719.11|715.61|276
1714823100000|2024-05-04 11:45:00|719.21|715.71|718.27|714.77|720.41|716.91|718.18|714.68|307
1714823400000|2024-05-04 11:50:00|718.26|714.76|713.68|710.18|718.38|714.88|712.95|709.45|499
1714823700000|2024-05-04 11:55:00|713.77|710.27|715.67|712.17|715.67|712.17|713.76|710.26|496
1714824000000|2024-05-04 12:00:00|715.73|712.23|717.42|713.92|717.68|714.18|714.12|710.62|372
1714824300000|2024-05-04 12:05:00|717.4|713.9|718.81|715.31|719.05|715.55|717.32|713.82|421
1714824600000|2024-05-04 12:10:00|718.85|715.35|718.57|715.07|719.49|715.99|717.4|713.9|429
1714824900000|2024-05-04 12:15:00|718.59|715.09|718.47|714.97|719.2|715.7|717.81|714.31|348
1714825200000|2024-05-04 12:20:00|718.48|714.98|719.12|715.62|719.29|715.79|717.81|714.31|315
1714825500000|2024-05-04 12:25:00|719.08|715.58|719.56|716.06|719.91|716.41|718.73|715.23|398
1714825800000|2024-05-04 12:30:00|719.55|716.05|719.77|716.27|719.99|716.49|718.87|715.37|340
1714826100000|2024-05-04 12:35:00|719.8|716.3|723.01|719.51|724.27|720.77|719.51|716.01|472
1714826400000|2024-05-04 12:40:00|723.07|719.57|723.26|719.76|723.34|719.84|722.51|719.01|201
1714826700000|2024-05-04 12:45:00|723.21|719.71|722|718.5|723.25|719.75|721.42|717.92|214
1714827000000|2024-05-04 12:50:00|722.01|718.51|722.22|718.72|723.26|719.76|722.01|718.51|233
1714827300000|2024-05-04 12:55:00|722.17|718.67|722.62|719.12|722.67|719.17|721.62|718.12|226
1714827600000|2024-05-04 13:00:00|722.65|719.15|721.85|718.35|722.93|719.43|721.82|718.32|484
1714827900000|2024-05-04 13:05:00|721.87|718.37|720.25|716.75|721.9|718.4|719.43|715.93|553
1714828200000|2024-05-04 13:10:00|720.26|716.76|719.36|715.86|720.27|716.77|718.61|715.11|434
1714828500000|2024-05-04 13:15:00|719.35|715.85|717.66|714.16|719.38|715.88|716.74|713.24|467
1714828800000|2024-05-04 13:20:00|717.67|714.17|718.52|715.02|718.54|715.04|717.56|714.06|493
1714829100000|2024-05-04 13:25:00|718.54|715.04|718.53|715.03|718.85|715.35|718.03|714.53|304
1714829400000|2024-05-04 13:30:00|718.52|715.02|717|713.5|718.69|715.19|716.04|712.54|594
1714829700000|2024-05-04 13:35:00|716.98|713.48|716.11|712.61|716.98|713.48|715.78|712.28|559
1714830000000|2024-05-04 13:40:00|716.1|712.6|717.15|713.65|717.25|713.75|715.92|712.42|444
1714830300000|2024-05-04 13:45:00|717.2|713.7|718.95|715.45|719.2|715.7|716.67|713.17|412
1714830600000|2024-05-04 13:50:00|718.96|715.46|717.69|714.19|719.02|715.52|717.63|714.13|390
1714830900000|2024-05-04 13:55:00|717.66|714.16|718.48|714.98|718.5|715|717.35|713.85|412
1714831200000|2024-05-04 14:00:00|718.44|714.94|717.97|714.47|718.57|715.07|717.42|713.92|444
1714831500000|2024-05-04 14:05:00|717.96|714.46|719.12|715.62|719.16|715.66|717.49|713.99|340
1714831800000|2024-05-04 14:10:00|719.07|715.57|717.85|714.35|719.13|715.63|717.63|714.13|308
1714832100000|2024-05-04 14:15:00|717.86|714.36|718.53|715.03|719.11|715.61|717.31|713.81|402
1714832400000|2024-05-04 14:20:00|718.51|715.01|718.79|715.29|718.92|715.42|718.3|714.8|382
1714832700000|2024-05-04 14:25:00|718.81|715.31|719.83|716.33|720.06|716.56|718.79|715.29|231
1714833000000|2024-05-04 14:30:00|719.8|716.3|720.15|716.65|720.25|716.75|719.61|716.11|355
1714833300000|2024-05-04 14:35:00|720.14|716.64|719.76|716.26|720.66|717.16|719.62|716.12|284
1714833600000|2024-05-04 14:40:00|719.82|716.32|719.15|715.65|719.87|716.37|718.32|714.82|332
1714833900000|2024-05-04 14:45:00|719.16|715.66|720.66|717.16|721.12|717.62|718.02|714.52|527
1714834200000|2024-05-04 14:50:00|720.73|717.23|720.82|717.32|720.86|717.36|720.25|716.75|395
1714834500000|2024-05-04 14:55:00|720.78|717.28|721.41|717.91|721.67|718.17|720.52|717.02|305
1714834800000|2024-05-04 15:00:00|721.43|717.93|721.36|717.86|721.64|718.14|720.98|717.48|364
1714835100000|2024-05-04 15:05:00|721.41|717.91|722.35|718.85|722.72|719.22|721.26|717.76|335
1714835400000|2024-05-04 15:10:00|722.34|718.84|721.91|718.41|722.66|719.16|721.18|717.68|277
1714835700000|2024-05-04 15:15:00|721.88|718.38|722.83|719.33|723.1|719.6|721.88|718.38|265
1714836000000|2024-05-04 15:20:00|722.87|719.37|721.84|718.34|722.87|719.37|721.46|717.96|364
1714836300000|2024-05-04 15:25:00|721.7|718.2|721.09|717.59|721.99|718.49|721.07|717.57|262
1714836600000|2024-05-04 15:30:00|721.06|717.56|719.44|715.94|721.54|718.04|719.42|715.92|376
1714836900000|2024-05-04 15:35:00|719.42|715.92|720.42|716.92|720.85|717.35|719.35|715.85|431
1714837200000|2024-05-04 15:40:00|720.41|716.91|721.03|717.53|721.18|717.68|720.35|716.85|305
1714837500000|2024-05-04 15:45:00|721.06|717.56|720.92|717.42|721.45|717.95|720.47|716.97|268
1714837800000|2024-05-04 15:50:00|721|717.5|721.26|717.76|721.72|718.22|720.96|717.46|261
1714838100000|2024-05-04 15:55:00|721.27|717.77|720.97|717.47|721.27|717.77|720.58|717.08|246
1714838400000|2024-05-04 16:00:00|720.98|717.48|720.21|716.71|721.42|717.92|720.01|716.51|376
1714838700000|2024-05-04 16:05:00|720.24|716.74|719.23|715.73|720.3|716.8|718.33|714.83|467
1714839000000|2024-05-04 16:10:00|719.2|715.7|719.18|715.68|719.66|716.16|718.94|715.44|358
1714839300000|2024-05-04 16:15:00|719.21|715.71|718.94|715.44|719.47|715.97|718.66|715.16|336
1714839600000|2024-05-04 16:20:00|718.93|715.43|719.22|715.72|719.44|715.94|718.51|715.01|260
1714839900000|2024-05-04 16:25:00|719.21|715.71|719.47|715.97|719.51|716.01|718.73|715.23|350
1714840200000|2024-05-04 16:30:00|719.44|715.94|720.18|716.68|720.66|717.16|719.28|715.78|263
1714840500000|2024-05-04 16:35:00|720.19|716.69|720.43|716.93|720.43|716.93|717.84|714.34|574
1714840800000|2024-05-04 16:40:00|720.4|716.9|721.73|718.23|721.9|718.4|720.21|716.71|322
1714841100000|2024-05-04 16:45:00|721.74|718.24|721.3|717.8|722|718.5|720.97|717.47|342
1714841400000|2024-05-04 16:50:00|721.29|717.79|721.42|717.92|721.6|718.1|720.25|716.75|276
1714841700000|2024-05-04 16:55:00|721.47|717.97|720.82|717.32|721.54|718.04|720.36|716.86|257
1714842000000|2024-05-04 17:00:00|720.76|717.26|720.53|717.03|720.94|717.44|719.36|715.86|429
1714842300000|2024-05-04 17:05:00|720.52|717.02|719.56|716.06|720.76|717.26|719.48|715.98|365
1714842600000|2024-05-04 17:10:00|719.54|716.04|720.33|716.83|721.16|717.66|718.37|714.87|492
1714842900000|2024-05-04 17:15:00|720.32|716.82|718.54|715.04|720.32|716.82|718.21|714.71|347
1714843200000|2024-05-04 17:20:00|718.57|715.07|717.72|714.22|719.01|715.51|717.06|713.56|291
1714843500000|2024-05-04 17:25:00|717.7|714.2|718.98|715.48|718.98|715.48|716.73|713.23|441
1714843800000|2024-05-04 17:30:00|718.96|715.46|718.98|715.48|719.2|715.7|718.15|714.65|433
1714844100000|2024-05-04 17:35:00|718.99|715.49|719.14|715.64|719.19|715.69|718.51|715.01|293
1714844400000|2024-05-04 17:40:00|719.11|715.61|718.41|714.91|719.17|715.67|718.33|714.83|267
1714844700000|2024-05-04 17:45:00|718.51|715.01|718.68|715.18|718.79|715.29|717.97|714.47|236
1714845000000|2024-05-04 17:50:00|718.69|715.19|717.26|713.76|718.7|715.2|716.74|713.24|384
1714845300000|2024-05-04 17:55:00|717.27|713.77|717.57|714.07|717.67|714.17|716.9|713.4|208
1714845600000|2024-05-04 18:00:00|717.54|714.04|718.02|714.52|718.21|714.71|717.15|713.65|213
1714845900000|2024-05-04 18:05:00|717.99|714.49|718.13|714.63|718.51|715.01|717.8|714.3|237
1714846200000|2024-05-04 18:10:00|718.11|714.61|718.01|714.51|718.35|714.85|717.78|714.28|149
1714846500000|2024-05-04 18:15:00|718.02|714.52|718.77|715.27|718.82|715.32|717.58|714.08|216
1714846800000|2024-05-04 18:20:00|718.76|715.26|719.32|715.82|719.32|715.82|718.76|715.26|188
1714847100000|2024-05-04 18:25:00|719.26|715.76|719.53|716.03|719.56|716.06|719.18|715.68|172
1714847400000|2024-05-04 18:30:00|719.54|716.04|720.1|716.6|720.2|716.7|719.5|716|297
1714847700000|2024-05-04 18:35:00|720.07|716.57|720.69|717.19|721.09|717.59|720.06|716.56|292
1714848000000|2024-05-04 18:40:00|720.77|717.27|721|717.5|721.14|717.64|720.51|717.01|313
1714848300000|2024-05-04 18:45:00|720.99|717.49|719.99|716.49|720.99|717.49|719.56|716.06|226
1714848600000|2024-05-04 18:50:00|720.01|716.51|719.5|716|720.04|716.54|719.4|715.9|155
1714848900000|2024-05-04 18:55:00|719.51|716.01|719.45|715.95|719.55|716.05|718.83|715.33|176
1714849200000|2024-05-04 19:00:00|719.44|715.94|718.56|715.06|719.86|716.36|718.31|714.81|263
1714849500000|2024-05-04 19:05:00|718.53|715.03|718.81|715.31|719.2|715.7|718.11|714.61|200
1714849800000|2024-05-04 19:10:00|718.94|715.44|718.1|714.6|719.04|715.54|718.06|714.56|133
1714850100000|2024-05-04 19:15:00|718.11|714.61|718.53|715.03|718.67|715.17|718.07|714.57|234
1714850400000|2024-05-04 19:20:00|718.56|715.06|718.29|714.79|718.61|715.11|717.85|714.35|174
1714850700000|2024-05-04 19:25:00|718.32|714.82|718.26|714.76|718.32|714.82|717.84|714.34|54
1714851000000|2024-05-04 19:30:00|718.24|714.74|718.98|715.48|719.01|715.51|718.08|714.58|96
1714851300000|2024-05-04 19:35:00|719.01|715.51|718.77|715.27|719.19|715.69|718.7|715.2|211
1714851600000|2024-05-04 19:40:00|718.8|715.3|718.48|714.98|718.82|715.32|718.23|714.73|216
1714851900000|2024-05-04 19:45:00|718.5|715|719.38|715.88|719.41|715.91|718.5|715|222
1714852200000|2024-05-04 19:50:00|719.39|715.89|721.68|718.18|721.68|718.18|719.39|715.89|394
1714852500000|2024-05-04 19:55:00|721.65|718.15|721.18|717.68|721.83|718.33|720.86|717.36|273
1714852800000|2024-05-04 20:00:00|721.3|717.8|721.4|717.9|722.31|718.81|721.21|717.71|363
1714853100000|2024-05-04 20:05:00|721.39|717.89|721.61|718.11|721.93|718.43|721.11|717.61|206
1714853400000|2024-05-04 20:10:00|721.53|718.03|722.09|718.59|722.3|718.8|721.52|718.02|213
1714853700000|2024-05-04 20:15:00|722.15|718.65|721.45|717.95|722.15|718.65|721.24|717.74|216
1714854000000|2024-05-04 20:20:00|721.44|717.94|721.38|717.88|721.8|718.3|721.2|717.7|160
1714854300000|2024-05-04 20:25:00|721.37|717.87|721.53|718.03|721.57|718.07|721.22|717.72|42
1714854600000|2024-05-04 20:30:00|721.5|718|720.1|716.6|721.6|718.1|720.09|716.59|379
1714854900000|2024-05-04 20:35:00|720.12|716.62|719.01|715.51|720.14|716.64|718.71|715.21|270
1714855200000|2024-05-04 20:40:00|719.02|715.52|719.94|716.44|720.22|716.72|718.86|715.36|173
1714855500000|2024-05-04 20:45:00|720.05|716.55|719.57|716.07|720.31|716.81|719.4|715.9|221
1714855800000|2024-05-04 20:50:00|719.56|716.06|718.86|715.36|719.57|716.07|718.86|715.36|181
1714856100000|2024-05-04 20:55:00|718.89|715.39|718.74|715.24|719.18|715.68|718.49|714.99|84
1714856400000|2024-05-04 21:00:00|718.72|715.22|718.2|714.7|718.72|715.22|717.82|714.32|224
1714856700000|2024-05-04 21:05:00|718.21|714.71|718.48|714.98|718.51|715.01|717.4|713.9|191
1714857000000|2024-05-04 21:10:00|718.46|714.96|719.01|715.51|719.31|715.81|718.37|714.87|215
1714857300000|2024-05-04 21:15:00|719.02|715.52|719.78|716.28|719.8|716.3|717.98|714.48|255
1714857600000|2024-05-04 21:20:00|719.76|716.26|719.24|715.74|720.05|716.55|719.22|715.72|192
1714857900000|2024-05-04 21:25:00|719.25|715.75|718.73|715.23|719.62|716.12|718.69|715.19|166
1714858200000|2024-05-04 21:30:00|718.71|715.21|714.62|711.12|718.73|715.23|714.57|711.07|253
1714858500000|2024-05-04 21:35:00|714.65|711.15|715.94|712.44|715.94|712.44|713.94|710.44|489
1714858800000|2024-05-04 21:40:00|715.92|712.42|716.96|713.46|716.96|713.46|715.59|712.09|263
1714859100000|2024-05-04 21:45:00|716.94|713.44|717.99|714.49|718.05|714.55|716.66|713.16|259
1714859400000|2024-05-04 21:50:00|717.98|714.48|718.6|715.1|719.37|715.87|717.97|714.47|354
1714859700000|2024-05-04 21:55:00|718.62|715.12|717.66|714.16|718.7|715.2|717.54|714.04|272
1714860000000|2024-05-04 22:00:00|717.68|714.18|717.63|714.13|718.55|715.05|717.07|713.57|344
1714860300000|2024-05-04 22:05:00|717.58|714.08|716.67|713.17|717.92|714.42|716.67|713.17|313
1714860600000|2024-05-04 22:10:00|716.74|713.24|715.89|712.39|716.74|713.24|715.88|712.38|259
1714860900000|2024-05-04 22:15:00|715.91|712.41|714.4|710.9|715.91|712.41|714.25|710.75|271
1714861200000|2024-05-04 22:20:00|714.44|710.94|715.34|711.84|715.65|712.15|714.43|710.93|303
1714861500000|2024-05-04 22:25:00|715.35|711.85|714.52|711.02|715.35|711.85|714.47|710.97|226
1714861800000|2024-05-04 22:30:00|714.58|711.08|715.83|712.33|716|712.5|714.58|711.08|218
1714862100000|2024-05-04 22:35:00|715.79|712.29|715.16|711.66|715.82|712.32|715.11|711.61|159
1714862400000|2024-05-04 22:40:00|715.22|711.72|714.16|710.66|715.23|711.73|713.79|710.29|144
1714862700000|2024-05-04 22:45:00|714.18|710.68|714.62|711.12|715.12|711.62|713.93|710.43|268
1714863000000|2024-05-04 22:50:00|714.61|711.11|715.15|711.65|715.92|712.42|714.57|711.07|354
1714863300000|2024-05-04 22:55:00|715.18|711.68|715.21|711.71|715.53|712.03|715.06|711.56|175
1714863600000|2024-05-04 23:00:00|715.2|711.7|715.6|712.1|715.74|712.24|715.19|711.69|172
1714863900000|2024-05-04 23:05:00|715.55|712.05|716.14|712.64|716.36|712.86|715.42|711.92|198
1714864200000|2024-05-04 23:10:00|716.1|712.6|716.08|712.58|716.39|712.89|715.14|711.64|298
1714864500000|2024-05-04 23:15:00|716.05|712.55|716.31|712.81|716.49|712.99|715.68|712.18|334
1714864800000|2024-05-04 23:20:00|716.28|712.78|716.37|712.87|716.54|713.04|715.71|712.21|264
1714865100000|2024-05-04 23:25:00|716.39|712.89|716.41|712.91|717.06|713.56|716.18|712.68|202
1714865400000|2024-05-04 23:30:00|716.45|712.95|716.5|713|716.75|713.25|716.04|712.54|131
1714865700000|2024-05-04 23:35:00|716.43|712.93|715.71|712.21|716.47|712.97|715.68|712.18|78
1714866000000|2024-05-04 23:40:00|715.69|712.19|714.21|710.71|715.8|712.3|714.17|710.67|116
1714866300000|2024-05-04 23:45:00|714.33|710.83|714.79|711.29|715.22|711.72|714.33|710.83|194
1714866600000|2024-05-04 23:50:00|714.75|711.25|714.6|711.1|714.8|711.3|714.18|710.68|143
1714866900000|2024-05-04 23:55:00|714.52|711.02|714.3|710.8|714.59|711.09|714.12|710.62|56
1714867200000|2024-05-05 00:00:00|714.28|710.78|713.86|710.36|715.39|711.89|713.86|710.36|291
1714867500000|2024-05-05 00:05:00|713.85|710.35|713.69|710.19|714.21|710.71|712.96|709.46|221
1714867800000|2024-05-05 00:10:00|713.67|710.17|715.07|711.57|715.24|711.74|713.15|709.65|185
1714868100000|2024-05-05 00:15:00|715.08|711.58|715.8|712.3|716.34|712.84|714.49|710.99|237
1714868400000|2024-05-05 00:20:00|715.78|712.28|715.88|712.38|716.22|712.72|715.06|711.56|289
1714868700000|2024-05-05 00:25:00|715.92|712.42|715.87|712.37|716.91|713.41|715.81|712.31|331
1714869000000|2024-05-05 00:30:00|715.82|712.32|711.94|708.44|716.06|712.56|711.94|708.44|506
1714869300000|2024-05-05 00:35:00|711.91|708.41|712.36|708.86|712.49|708.99|710.11|706.61|677
1714869600000|2024-05-05 00:40:00|712.4|708.9|709.67|706.17|712.45|708.95|708.85|705.35|661
1714869900000|2024-05-05 00:45:00|709.65|706.15|715.37|711.87|715.4|711.9|709.65|706.15|562
1714870200000|2024-05-05 00:50:00|715.4|711.9|715.09|711.59|715.86|712.36|714.46|710.96|386
1714870500000|2024-05-05 00:55:00|715.13|711.63|714.92|711.42|715.56|712.06|714.47|710.97|291
1714870800000|2024-05-05 01:00:00|714.95|711.45|715.21|711.71|716.04|712.54|714.41|710.91|299
1714871100000|2024-05-05 01:05:00|715.19|711.69|715.87|712.37|715.89|712.39|714.67|711.17|265
1714871400000|2024-05-05 01:10:00|715.89|712.39|714.19|710.69|716.1|712.6|712.88|709.38|540
1714871700000|2024-05-05 01:15:00|714.21|710.71|714.06|710.56|714.75|711.25|711.23|707.73|790
1714872000000|2024-05-05 01:20:00|714.04|710.54|712.16|708.66|714.42|710.92|710.82|707.32|715
1714872300000|2024-05-05 01:25:00|712.17|708.67|710.94|707.44|712.32|708.82|709.72|706.22|768
1714872600000|2024-05-05 01:30:00|710.92|707.42|707.82|704.32|711.54|708.04|707.72|704.22|696
1714872900000|2024-05-05 01:35:00|707.83|704.33|708.51|705.01|708.83|705.33|706.29|702.79|847
1714873200000|2024-05-05 01:40:00|708.46|704.96|708.18|704.68|708.7|705.2|707.2|703.7|663
1714873500000|2024-05-05 01:45:00|708.14|704.64|713.04|709.54|713.06|709.56|707.59|704.09|513
1714873800000|2024-05-05 01:50:00|713.05|709.55|713.85|710.35|715.18|711.68|712.49|708.99|618
1714874100000|2024-05-05 01:55:00|713.83|710.33|713.51|710.01|714.16|710.66|713.38|709.88|455
1714874400000|2024-05-05 02:00:00|713.45|709.95|713.69|710.19|714.66|711.16|712.82|709.32|525
1714874700000|2024-05-05 02:05:00|713.7|710.2|710.94|707.44|713.77|710.27|710.94|707.44|505
1714875000000|2024-05-05 02:10:00|710.97|707.47|711.23|707.73|712.59|709.09|710.82|707.32|478
1714875300000|2024-05-05 02:15:00|711.2|707.7|711.96|708.46|712.04|708.54|710.77|707.27|451
1714875600000|2024-05-05 02:20:00|711.93|708.43|712.34|708.84|712.61|709.11|711.76|708.26|351
1714875900000|2024-05-05 02:25:00|712.35|708.85|711.87|708.37|713.17|709.67|711.87|708.37|281
1714876200000|2024-05-05 02:30:00|711.89|708.39|713.03|709.53|713.71|710.21|711.89|708.39|333
1714876500000|2024-05-05 02:35:00|712.98|709.48|713.98|710.48|714.11|710.61|712.79|709.29|264
1714876800000|2024-05-05 02:40:00|713.95|710.45|713.89|710.39|714.19|710.69|713.72|710.22|244
1714877100000|2024-05-05 02:45:00|713.88|710.38|712.23|708.73|714.25|710.75|712.13|708.63|334
1714877400000|2024-05-05 02:50:00|712.25|708.75|711.54|708.04|712.25|708.75|711.22|707.72|315
1714877700000|2024-05-05 02:55:00|711.55|708.05|711.42|707.92|712|708.5|711.39|707.89|309
1714878000000|2024-05-05 03:00:00|711.41|707.91|712.38|708.88|712.43|708.93|711.29|707.79|397
1714878300000|2024-05-05 03:05:00|712.41|708.91|711.58|708.08|712.41|708.91|711.51|708.01|251
1714878600000|2024-05-05 03:10:00|711.56|708.06|712.23|708.73|712.3|708.8|710.99|707.49|351
1714878900000|2024-05-05 03:15:00|712.22|708.72|711.76|708.26|712.73|709.23|711.65|708.15|343
1714879200000|2024-05-05 03:20:00|711.74|708.24|711.7|708.2|711.88|708.38|711.1|707.6|283
1714879500000|2024-05-05 03:25:00|711.71|708.21|708.93|705.43|711.71|708.21|708.74|705.24|283
1714879800000|2024-05-05 03:30:00|708.88|705.38|709.22|705.72|710|706.5|708.05|704.55|389
1714880100000|2024-05-05 03:35:00|709.21|705.71|709.89|706.39|710.9|707.4|709.06|705.56|515
1714880400000|2024-05-05 03:40:00|709.87|706.37|710.69|707.19|711|707.5|709.79|706.29|428
1714880700000|2024-05-05 03:45:00|710.6|707.1|711.44|707.94|712.33|708.83|710.53|707.03|388
1714881000000|2024-05-05 03:50:00|711.48|707.98|710.58|707.08|711.73|708.23|710.5|707|325
1714881300000|2024-05-05 03:55:00|710.56|707.06|711.11|707.61|711.41|707.91|710.26|706.76|281
1714881600000|2024-05-05 04:00:00|711.12|707.62|710.58|707.08|711.51|708.01|710.55|707.05|409
1714881900000|2024-05-05 04:05:00|710.59|707.09|709.21|705.71|710.74|707.24|709.08|705.58|408
1714882200000|2024-05-05 04:10:00|709.22|705.72|709.43|705.93|710.19|706.69|709|705.5|325
1714882500000|2024-05-05 04:15:00|709.45|705.95|710.17|706.67|710.24|706.74|709|705.5|403
1714882800000|2024-05-05 04:20:00|710.21|706.71|711.07|707.57|711.26|707.76|710.11|706.61|180
1714883100000|2024-05-05 04:25:00|711.08|707.58|711.05|707.55|711.14|707.64|710.6|707.1|200
1714883400000|2024-05-05 04:30:00|711.01|707.51|710.59|707.09|711.05|707.55|709.74|706.24|329
1714883700000|2024-05-05 04:35:00|710.58|707.08|710.77|707.27|710.86|707.36|710.15|706.65|326
1714884000000|2024-05-05 04:40:00|710.75|707.25|711.03|707.53|711.09|707.59|710.19|706.69|290
1714884300000|2024-05-05 04:45:00|711.04|707.54|710.22|706.72|711.09|707.59|709.76|706.26|288
1714884600000|2024-05-05 04:50:00|710.24|706.74|709.96|706.46|710.82|707.32|709.96|706.46|233
1714884900000|2024-05-05 04:55:00|709.94|706.44|710.1|706.6|710.33|706.83|709.57|706.07|213
1714885200000|2024-05-05 05:00:00|710.09|706.59|710.79|707.29|710.9|707.4|709.85|706.35|266
1714885500000|2024-05-05 05:05:00|710.8|707.3|711.32|707.82|711.34|707.84|710.45|706.95|315
1714885800000|2024-05-05 05:10:00|711.33|707.83|711.46|707.96|711.74|708.24|711.01|707.51|234
1714886100000|2024-05-05 05:15:00|711.47|707.97|710.62|707.12|711.52|708.02|710.1|706.6|309
1714886400000|2024-05-05 05:20:00|710.67|707.17|709.81|706.31|710.67|707.17|709.6|706.1|307
1714886700000|2024-05-05 05:25:00|709.8|706.3|710.18|706.68|710.18|706.68|709.32|705.82|261
1714887000000|2024-05-05 05:30:00|710.19|706.69|710.72|707.22|711.16|707.66|709.91|706.41|255
1714887300000|2024-05-05 05:35:00|710.66|707.16|708.28|704.78|710.68|707.18|708.27|704.77|336
1714887600000|2024-05-05 05:40:00|708.27|704.77|706.97|703.47|708.27|704.77|706.93|703.43|205
1714887900000|2024-05-05 05:45:00|706.99|703.49|707.81|704.31|708.08|704.58|706.45|702.95|211
1714888200000|2024-05-05 05:50:00|707.79|704.29|706.59|703.09|708.11|704.61|706.59|703.09|239
1714888500000|2024-05-05 05:55:00|706.56|703.06|705.25|701.75|706.56|703.06|705.19|701.69|204
1714888800000|2024-05-05 06:00:00|705.24|701.74|705.7|702.2|706.14|702.64|705.11|701.61|171
1714889100000|2024-05-05 06:05:00|705.71|702.21|706.98|703.48|707.69|704.19|704.51|701.01|318
1714889400000|2024-05-05 06:10:00|707.02|703.52|707.21|703.71|707.34|703.84|706.21|702.71|281
1714889700000|2024-05-05 06:15:00|707.15|703.65|707.08|703.58|707.83|704.33|706.86|703.36|206
1714890000000|2024-05-05 06:20:00|707.03|703.53|707.38|703.88|707.6|704.1|706.5|703|186
1714890300000|2024-05-05 06:25:00|707.37|703.87|707.33|703.83|707.43|703.93|706.99|703.49|132
1714890600000|2024-05-05 06:30:00|707.34|703.84|706.79|703.29|707.9|704.4|706.71|703.21|212
1714890900000|2024-05-05 06:35:00|706.78|703.28|707.36|703.86|707.51|704.01|706.67|703.17|216
1714891200000|2024-05-05 06:40:00|707.39|703.89|707.84|704.34|707.95|704.45|707.37|703.87|157
1714891500000|2024-05-05 06:45:00|707.85|704.35|707.76|704.26|707.95|704.45|707.27|703.77|277
1714891800000|2024-05-05 06:50:00|707.69|704.19|708.11|704.61|708.22|704.72|707.21|703.71|138
1714892100000|2024-05-05 06:55:00|708.12|704.62|707.75|704.25|708.15|704.65|707.71|704.21|162
1714892400000|2024-05-05 07:00:00|707.76|704.26|707.35|703.85|707.76|704.26|706.88|703.38|179
1714892700000|2024-05-05 07:05:00|707.38|703.88|708.51|705.01|708.58|705.08|706.51|703.01|203
1714893000000|2024-05-05 07:10:00|708.48|704.98|709.03|705.53|709.27|705.77|708.47|704.97|190
1714893300000|2024-05-05 07:15:00|708.98|705.48|708.96|705.46|709.93|706.43|708.86|705.36|340
1714893600000|2024-05-05 07:20:00|708.99|705.49|708.26|704.76|709.02|705.52|707.92|704.42|316
1714893900000|2024-05-05 07:25:00|708.25|704.75|708.45|704.95|708.73|705.23|707.95|704.45|259
1714894200000|2024-05-05 07:30:00|708.46|704.96|708.69|705.19|708.91|705.41|708.38|704.88|247
1714894500000|2024-05-05 07:35:00|708.68|705.18|710.22|706.72|711.2|707.7|708.45|704.95|386
1714894800000|2024-05-05 07:40:00|710.07|706.57|711.86|708.36|712.14|708.64|709.92|706.42|283
1714895100000|2024-05-05 07:45:00|711.87|708.37|710.6|707.1|711.88|708.38|710.09|706.59|471
1714895400000|2024-05-05 07:50:00|710.64|707.14|710.38|706.88|710.73|707.23|710.15|706.65|245
1714895700000|2024-05-05 07:55:00|710.36|706.86|709.94|706.44|710.54|707.04|709.7|706.2|271
1714896000000|2024-05-05 08:00:00|709.96|706.46|709.47|705.97|710.08|706.58|709.21|705.71|336
1714896300000|2024-05-05 08:05:00|709.5|706|709.42|705.92|709.81|706.31|709.23|705.73|226
1714896600000|2024-05-05 08:10:00|709.43|705.93|709.83|706.33|710.07|706.57|709.21|705.71|226
1714896900000|2024-05-05 08:15:00|709.8|706.3|710.76|707.26|711.01|707.51|709.58|706.08|391
1714897200000|2024-05-05 08:20:00|710.73|707.23|711.46|707.96|711.68|708.18|710.5|707|346
1714897500000|2024-05-05 08:25:00|711.48|707.98|712.57|709.07|712.68|709.18|711.47|707.97|368
1714897800000|2024-05-05 08:30:00|712.53|709.03|710.86|707.36|712.67|709.17|710.86|707.36|350
1714898100000|2024-05-05 08:35:00|710.85|707.35|710.51|707.01|711.66|708.16|709.58|706.08|413
1714898400000|2024-05-05 08:40:00|710.53|707.03|712.97|709.47|713.26|709.76|710.44|706.94|545
1714898700000|2024-05-05 08:45:00|712.98|709.48|714.87|711.37|715.74|712.24|712.54|709.04|576
1714899000000|2024-05-05 08:50:00|714.99|711.49|714.18|710.68|715.74|712.24|713.88|710.38|455
1714899300000|2024-05-05 08:55:00|714.23|710.73|714.29|710.79|715.04|711.54|714.14|710.64|464
1714899600000|2024-05-05 09:00:00|714.28|710.78|712.77|709.27|714.48|710.98|712.75|709.25|657
1714899900000|2024-05-05 09:05:00|712.74|709.24|710.24|706.74|712.79|709.29|710.04|706.54|416
1714900200000|2024-05-05 09:10:00|710.25|706.75|710.33|706.83|711.89|708.39|710.25|706.75|407
1714900500000|2024-05-05 09:15:00|710.34|706.84|710.3|706.8|711.02|707.52|710|706.5|428
1714900800000|2024-05-05 09:20:00|710.26|706.76|710.96|707.46|711.16|707.66|709.46|705.96|366
1714901100000|2024-05-05 09:25:00|711|707.5|711.92|708.42|712.09|708.59|710.71|707.21|293
1714901400000|2024-05-05 09:30:00|711.95|708.45|711.6|708.1|711.97|708.47|711.21|707.71|249
1714901700000|2024-05-05 09:35:00|711.69|708.19|712.26|708.76|712.32|708.82|711.41|707.91|200
1714902000000|2024-05-05 09:40:00|712.27|708.77|711.63|708.13|712.68|709.18|711.63|708.13|259
1714902300000|2024-05-05 09:45:00|711.66|708.16|711.92|708.42|712.62|709.12|710.93|707.43|242
1714902600000|2024-05-05 09:50:00|711.93|708.43|711.45|707.95|712.41|708.91|711.41|707.91|371
1714902900000|2024-05-05 09:55:00|711.46|707.96|711.01|707.51|711.59|708.09|710.8|707.3|289
1714903200000|2024-05-05 10:00:00|711.03|707.53|710.16|706.66|711.29|707.79|709.83|706.33|281
1714903500000|2024-05-05 10:05:00|710.12|706.62|711.17|707.67|711.19|707.69|709.52|706.02|269
1714903800000|2024-05-05 10:10:00|711.18|707.68|710.02|706.52|711.48|707.98|709.91|706.41|231
1714904100000|2024-05-05 10:15:00|710.07|706.57|708.28|704.78|710.1|706.6|707.83|704.33|434
1714904400000|2024-05-05 10:20:00|708.27|704.77|708.89|705.39|709.12|705.62|708.19|704.69|208
1714904700000|2024-05-05 10:25:00|708.88|705.38|708.38|704.88|708.9|705.4|708.21|704.71|261
1714905000000|2024-05-05 10:30:00|708.37|704.87|708.61|705.11|708.81|705.31|707.71|704.21|247
1714905300000|2024-05-05 10:35:00|708.6|705.1|708.18|704.68|708.6|705.1|707.68|704.18|382
1714905600000|2024-05-05 10:40:00|708.17|704.67|707.83|704.33|708.39|704.89|707.24|703.74|275
1714905900000|2024-05-05 10:45:00|707.82|704.32|707.29|703.79|708.16|704.66|706.83|703.33|424
1714906200000|2024-05-05 10:50:00|707.26|703.76|708.49|704.99|708.59|705.09|706.28|702.78|331
1714906500000|2024-05-05 10:55:00|708.47|704.97|708.26|704.76|708.48|704.98|707.93|704.43|184
1714906800000|2024-05-05 11:00:00|708.31|704.81|707.54|704.04|708.32|704.82|707.47|703.97|329
1714907100000|2024-05-05 11:05:00|707.56|704.06|707.34|703.84|707.66|704.16|706.14|702.64|326
1714907400000|2024-05-05 11:10:00|707.32|703.82|707.26|703.76|707.8|704.3|706.59|703.09|257
1714907700000|2024-05-05 11:15:00|707.25|703.75|709.07|705.57|709.07|705.57|706.6|703.1|281
1714908000000|2024-05-05 11:20:00|709.04|705.54|709.25|705.75|709.77|706.27|708.5|705|232
1714908300000|2024-05-05 11:25:00|709.26|705.76|709.79|706.29|710.23|706.73|709.13|705.63|220
1714908600000|2024-05-05 11:30:00|709.78|706.28|709.21|705.71|709.91|706.41|708.94|705.44|431
1714908900000|2024-05-05 11:35:00|709.22|705.72|709.33|705.83|709.36|705.86|708.42|704.92|203
1714909200000|2024-05-05 11:40:00|709.32|705.82|709.52|706.02|709.52|706.02|708.96|705.46|190
1714909500000|2024-05-05 11:45:00|709.53|706.03|709.07|705.57|710.27|706.77|709.07|705.57|237
1714909800000|2024-05-05 11:50:00|709.08|705.58|708.79|705.29|709.11|705.61|708.21|704.71|392
1714910100000|2024-05-05 11:55:00|708.8|705.3|708.95|705.45|709.29|705.79|708.47|704.97|351
1714910400000|2024-05-05 12:00:00|708.94|705.44|709.7|706.2|710.08|706.58|707.96|704.46|540
1714910700000|2024-05-05 12:05:00|709.71|706.21|708.94|705.44|709.71|706.21|708.47|704.97|363
1714911000000|2024-05-05 12:10:00|708.95|705.45|708.25|704.75|709.04|705.54|708.22|704.72|285
1714911300000|2024-05-05 12:15:00|708.23|704.73|706.61|703.11|708.35|704.85|706.32|702.82|420
1714911600000|2024-05-05 12:20:00|706.6|703.1|707.85|704.35|708.02|704.52|706.5|703|280
1714911900000|2024-05-05 12:25:00|707.87|704.37|707.72|704.22|708.21|704.71|707.46|703.96|296
1714912200000|2024-05-05 12:30:00|707.71|704.21|707.45|703.95|707.93|704.43|706.65|703.15|382
1714912500000|2024-05-05 12:35:00|707.47|703.97|707.48|703.98|707.52|704.02|707.07|703.57|212
1714912800000|2024-05-05 12:40:00|707.47|703.97|707.97|704.47|708.03|704.53|707.2|703.7|162
1714913100000|2024-05-05 12:45:00|707.98|704.48|706.79|703.29|708.08|704.58|706.43|702.93|272
1714913400000|2024-05-05 12:50:00|706.81|703.31|706.16|702.66|706.81|703.31|705.64|702.14|267
1714913700000|2024-05-05 12:55:00|706.18|702.68|706.85|703.35|706.88|703.38|706.04|702.54|162
1714914000000|2024-05-05 13:00:00|706.87|703.37|705.77|702.27|706.9|703.4|705.61|702.11|337
1714914300000|2024-05-05 13:05:00|705.74|702.24|705.16|701.66|705.79|702.29|703.96|700.46|325
1714914600000|2024-05-05 13:10:00|705.13|701.63|705.93|702.43|705.93|702.43|704.7|701.2|379
1714914900000|2024-05-05 13:15:00|705.94|702.44|709.17|705.67|709.21|705.71|705.04|701.54|494
1714915200000|2024-05-05 13:20:00|709.2|705.7|709.44|705.94|710.18|706.68|708.09|704.59|618
1714915500000|2024-05-05 13:25:00|709.41|705.91|707.35|703.85|709.66|706.16|706.64|703.14|542
1714915800000|2024-05-05 13:30:00|707.28|703.78|706.38|702.88|708.42|704.92|704.41|700.91|774
1714916100000|2024-05-05 13:35:00|706.37|702.87|706.47|702.97|707.26|703.76|705.81|702.31|634
1714916400000|2024-05-05 13:40:00|706.48|702.98|708.83|705.33|709.16|705.66|706.4|702.9|496
1714916700000|2024-05-05 13:45:00|708.81|705.31|708.5|705|708.88|705.38|707.97|704.47|448
1714917000000|2024-05-05 13:50:00|708.48|704.98|709.22|705.72|709.22|705.72|708.13|704.63|300
1714917300000|2024-05-05 13:55:00|709.21|705.71|709.48|705.98|709.62|706.12|708.61|705.11|410
1714917600000|2024-05-05 14:00:00|709.47|705.97|706.85|703.35|709.53|706.03|706.85|703.35|506
1714917900000|2024-05-05 14:05:00|706.83|703.33|706.45|702.95|707.27|703.77|706.13|702.63|500
1714918200000|2024-05-05 14:10:00|706.43|702.93|707.61|704.11|707.89|704.39|706.43|702.93|334
1714918500000|2024-05-05 14:15:00|707.59|704.09|707.26|703.76|708.35|704.85|707.19|703.69|406
1714918800000|2024-05-05 14:20:00|707.27|703.77|707.46|703.96|707.48|703.98|706.49|702.99|294
1714919100000|2024-05-05 14:25:00|707.48|703.98|708.28|704.78|708.41|704.91|707.33|703.83|274
1714919400000|2024-05-05 14:30:00|708.32|704.82|710.51|707.01|711.06|707.56|707.97|704.47|238
1714919700000|2024-05-05 14:35:00|710.5|707|713.18|709.68|713.18|709.68|709.69|706.19|418
1714920000000|2024-05-05 14:40:00|713.19|709.69|714.49|710.99|715.01|711.51|712.92|709.42|386
1714920300000|2024-05-05 14:45:00|714.56|711.06|715.58|712.08|716.9|713.4|714.3|710.8|494
1714920600000|2024-05-05 14:50:00|715.57|712.07|716.12|712.62|716.89|713.39|714.44|710.94|532
1714920900000|2024-05-05 14:55:00|716.09|712.59|718.26|714.76|718.37|714.87|715.94|712.44|500
1714921200000|2024-05-05 15:00:00|718.27|714.77|718.14|714.64|719.05|715.55|717.32|713.82|639
1714921500000|2024-05-05 15:05:00|718.16|714.66|720.46|716.96|721.04|717.54|717.54|714.04|483
1714921800000|2024-05-05 15:10:00|720.45|716.95|721.25|717.75|721.57|718.07|720.02|716.52|575
1714922100000|2024-05-05 15:15:00|721.23|717.73|721.3|717.8|721.73|718.23|720.5|717|596
1714922400000|2024-05-05 15:20:00|721.32|717.82|723.42|719.92|724.82|721.32|720.93|717.43|632
1714922700000|2024-05-05 15:25:00|723.41|719.91|724.06|720.56|725.92|722.42|723.18|719.68|721
1714923000000|2024-05-05 15:30:00|724.04|720.54|724.8|721.3|726.67|723.17|723|719.5|805
1714923300000|2024-05-05 15:35:00|724.79|721.29|724.12|720.62|725.76|722.26|724.12|720.62|663
1714923600000|2024-05-05 15:40:00|724.13|720.63|723.75|720.25|724.54|721.04|723.31|719.81|584
1714923900000|2024-05-05 15:45:00|723.74|720.24|724.52|721.02|724.57|721.07|722.63|719.13|409
1714924200000|2024-05-05 15:50:00|724.55|721.05|726.06|722.56|726.33|722.83|724.55|721.05|636
1714924500000|2024-05-05 15:55:00|726.07|722.57|726.43|722.93|727.03|723.53|725.41|721.91|622
1714924800000|2024-05-05 16:00:00|726.45|722.95|728.88|725.38|729.51|726.01|726.4|722.9|687
1714925100000|2024-05-05 16:05:00|728.85|725.35|730.51|727.01|732.56|729.06|728.85|725.35|735
1714925400000|2024-05-05 16:10:00|730.5|727|730.46|726.96|732.79|729.29|728.65|725.15|679
1714925700000|2024-05-05 16:15:00|730.42|726.92|733.14|729.64|733.98|730.48|729.62|726.12|622
1714926000000|2024-05-05 16:20:00|733.15|729.65|733.89|730.39|734.74|731.24|732.93|729.43|452
1714926300000|2024-05-05 16:25:00|733.81|730.31|732.93|729.43|734.24|730.74|732.73|729.23|399
1714926600000|2024-05-05 16:30:00|732.94|729.44|729.42|725.92|733.24|729.74|729.04|725.54|619
1714926900000|2024-05-05 16:35:00|729.37|725.87|728.92|725.42|731.67|728.17|728.6|725.1|446
1714927200000|2024-05-05 16:40:00|728.91|725.41|727.86|724.36|728.95|725.45|727.51|724.01|298
1714927500000|2024-05-05 16:45:00|727.77|724.27|727.27|723.77|727.78|724.28|726.69|723.19|321
1714927800000|2024-05-05 16:50:00|727.25|723.75|725.15|721.65|727.27|723.77|725.12|721.62|322
1714928100000|2024-05-05 16:55:00|725.16|721.66|726.65|723.15|726.65|723.15|724.78|721.28|318
1714928400000|2024-05-05 17:00:00|726.66|723.16|725.91|722.41|726.67|723.17|724.82|721.32|418
1714928700000|2024-05-05 17:05:00|725.92|722.42|725.69|722.19|726.16|722.66|724.68|721.18|453
1714929000000|2024-05-05 17:10:00|725.7|722.2|725.22|721.72|725.73|722.23|724.82|721.32|209
1714929300000|2024-05-05 17:15:00|725.23|721.73|726.78|723.28|727.01|723.51|725.23|721.73|321
1714929600000|2024-05-05 17:20:00|726.79|723.29|728.24|724.74|728.76|725.26|726.78|723.28|408
1714929900000|2024-05-05 17:25:00|728|724.5|727.48|723.98|728.07|724.57|726.92|723.42|240
1714930200000|2024-05-05 17:30:00|727.55|724.05|728.46|724.96|728.5|725|726.91|723.41|347
1714930500000|2024-05-05 17:35:00|728.44|724.94|726.93|723.43|728.72|725.22|726.85|723.35|533
1714930800000|2024-05-05 17:40:00|726.94|723.44|727.64|724.14|727.89|724.39|725.91|722.41|483
1714931100000|2024-05-05 17:45:00|727.65|724.15|727.55|724.05|728.1|724.6|726.96|723.46|336
1714931400000|2024-05-05 17:50:00|727.56|724.06|727.99|724.49|728.67|725.17|727.54|724.04|303
1714931700000|2024-05-05 17:55:00|727.98|724.48|728.54|725.04|728.56|725.06|727.41|723.91|376
1714932000000|2024-05-05 18:00:00|728.48|724.98|726.15|722.65|728.82|725.32|726.04|722.54|394
1714932300000|2024-05-05 18:05:00|726.21|722.71|726.77|723.27|727.12|723.62|725.13|721.63|487
1714932600000|2024-05-05 18:10:00|726.69|723.19|724.55|721.05|727.1|723.6|723.28|719.78|551
1714932900000|2024-05-05 18:15:00|724.54|721.04|726.82|723.32|726.96|723.46|724.02|720.52|519
1714933200000|2024-05-05 18:20:00|726.81|723.31|726.52|723.02|726.83|723.33|725.3|721.8|528
1714933500000|2024-05-05 18:25:00|726.44|722.94|723.59|720.09|726.48|722.98|723.45|719.95|572
1714933800000|2024-05-05 18:30:00|723.58|720.08|723.29|719.79|725.22|721.72|722.68|719.18|590
1714934100000|2024-05-05 18:35:00|723.3|719.8|726.36|722.86|726.56|723.06|722.46|718.96|563
1714934400000|2024-05-05 18:40:00|726.35|722.85|728.59|725.09|728.59|725.09|726.05|722.55|427
1714934700000|2024-05-05 18:45:00|728.61|725.11|728.51|725.01|729.83|726.33|727.38|723.88|552
1714935000000|2024-05-05 18:50:00|728.52|725.02|730.57|727.07|730.62|727.12|728.47|724.97|351
1714935300000|2024-05-05 18:55:00|730.56|727.06|730.81|727.31|730.89|727.39|728.6|725.1|569
1714935600000|2024-05-05 19:00:00|730.85|727.35|731.89|728.39|732.6|729.1|730.74|727.24|393
1714935900000|2024-05-05 19:05:00|731.88|728.38|731.5|728|732.37|728.87|730.3|726.8|499
1714936200000|2024-05-05 19:10:00|731.49|727.99|729.69|726.19|731.51|728.01|729.64|726.14|449
1714936500000|2024-05-05 19:15:00|729.7|726.2|728.88|725.38|730.01|726.51|728.1|724.6|447
1714936800000|2024-05-05 19:20:00|728.91|725.41|728.87|725.37|728.91|725.41|727.95|724.45|289
1714937100000|2024-05-05 19:25:00|728.88|725.38|732.23|722.73|732.52|725.48|728.85|722.14|237
1714937400000|2024-05-05 19:30:00|732.22|722.72|732.05|722.55|732.23|722.73|730.98|721.48|350
1714937700000|2024-05-05 19:35:00|732.07|722.57|732.17|722.67|732.22|722.72|730.77|721.27|380
1714938000000|2024-05-05 19:40:00|732.15|722.65|733.34|723.84|733.46|723.96|731.34|721.84|390
1714938300000|2024-05-05 19:45:00|733.32|723.82|732.36|722.86|733.51|724.01|731.72|722.22|292
1714938600000|2024-05-05 19:50:00|732.45|722.95|732.7|723.2|733.47|723.97|732.3|722.8|374
1714938900000|2024-05-05 19:55:00|732.61|723.11|733.38|723.88|733.39|723.89|732.06|722.56|328
1714939200000|2024-05-05 20:00:00|733.41|723.91|733.42|723.92|733.53|724.03|732.71|723.21|381
1714939500000|2024-05-05 20:05:00|733.11|723.61|735.01|725.51|735.01|725.51|733.1|723.6|332
1714939800000|2024-05-05 20:10:00|735.12|725.62|736.02|726.52|736.38|726.88|735.12|725.62|441
1714940100000|2024-05-05 20:15:00|736.03|726.53|734.28|724.78|736.9|727.4|733.9|724.4|598
1714940400000|2024-05-05 20:20:00|734.26|724.76|735.17|725.67|736.16|726.66|733.8|724.3|566
1714940700000|2024-05-05 20:25:00|735.19|725.69|734.65|725.15|735.93|726.43|734.49|724.99|469
1714941000000|2024-05-05 20:30:00|734.63|725.13|736.31|726.81|736.33|726.83|733.7|724.2|454
1714941300000|2024-05-05 20:35:00|736.3|726.8|735.75|726.25|736.34|726.84|735.41|725.91|303
1714941600000|2024-05-05 20:40:00|735.73|726.23|736.83|727.33|737.1|727.6|734.95|725.45|395
1714941900000|2024-05-05 20:45:00|736.78|727.28|738.71|729.21|739.34|729.84|736.22|726.72|439
1714942200000|2024-05-05 20:50:00|738.68|729.18|735.61|732.11|739.5|732.56|735.18|729.15|425
1714942500000|2024-05-05 20:55:00|735.66|732.16|736.51|733.01|736.64|733.14|735.24|731.74|394
1714942800000|2024-05-05 21:00:00|736.48|732.98|734.93|731.43|737.18|733.68|734.73|731.23|479
1714943100000|2024-05-05 21:05:00|734.92|731.42|735.48|731.98|736|732.5|734.42|730.92|270
1714943400000|2024-05-05 21:10:00|735.28|731.78|735.44|731.94|735.66|732.16|733.58|730.08|383
1714943700000|2024-05-05 21:15:00|735.4|731.9|734.44|730.94|735.6|732.1|734.18|730.68|374
1714944000000|2024-05-05 21:20:00|734.4|730.9|733.5|730|734.5|731|732.2|728.7|432
1714944300000|2024-05-05 21:25:00|733.48|729.98|733.33|729.83|733.71|730.21|733.08|729.58|280
1714944600000|2024-05-05 21:30:00|733.35|729.85|732.01|728.51|733.35|729.85|731.4|727.9|280
1714944900000|2024-05-05 21:35:00|731.6|728.1|741.8|738.3|741.85|738.35|731.6|728.1|439
1714945200000|2024-05-05 21:40:00|741.75|738.25|740.95|737.45|741.9|738.4|740.85|737.35|319
1714945500000|2024-05-05 21:45:00|740.9|737.4|739.54|736.04|741.12|737.62|739.49|735.99|318
1714945800000|2024-05-05 21:50:00|739.44|735.94|738|734.5|739.54|736.04|737.91|734.41|404
1714946100000|2024-05-05 21:55:00|737.97|734.47|738.24|734.74|738.29|734.79|737.45|733.95|444
1714946400000|2024-05-05 22:00:00|738.27|734.77|737.72|734.22|739.5|736|737.35|733.85|484
1714946700000|2024-05-05 22:05:00|737.74|734.24|736.11|732.61|738.01|734.51|735.98|732.48|491
1714947000000|2024-05-05 22:10:00|736.08|732.58|734.09|730.59|736.11|732.61|733.7|730.2|389
1714947300000|2024-05-05 22:15:00|734.1|730.6|735.26|731.76|735.45|731.95|733.66|730.16|322
1714947600000|2024-05-05 22:20:00|735.27|731.77|733.03|729.53|735.28|731.78|732.74|729.24|252
1714947900000|2024-05-05 22:25:00|733.02|729.52|731.82|728.32|733.03|729.53|731.51|728.01|119
1714948200000|2024-05-05 22:30:00|731.83|728.33|732.35|728.85|732.58|729.08|731.6|728.1|228
1714948500000|2024-05-05 22:35:00|732.4|728.9|734.09|730.59|734.09|730.59|732.4|728.9|375
1714948800000|2024-05-05 22:40:00|734.15|730.65|735.4|731.9|735.7|732.2|734.15|730.65|321
1714949100000|2024-05-05 22:45:00|735.45|731.95|734.56|731.06|735.8|732.3|734.56|731.06|268
1714949400000|2024-05-05 22:50:00|734.58|731.08|735.35|731.85|735.6|732.1|734.56|731.06|384
1714949700000|2024-05-05 22:55:00|735.3|731.8|734.55|731.05|735.35|731.85|734.55|731.05|279
1714950000000|2024-05-05 23:00:00|734.5|731|732.56|729.06|734.75|731.25|732.33|728.83|367
1714950300000|2024-05-05 23:05:00|732.6|729.1|733.75|730.25|733.85|730.35|732.6|729.1|383
1714950600000|2024-05-05 23:10:00|733.73|730.23|733.1|729.6|733.92|730.42|733.1|729.6|424
1714950900000|2024-05-05 23:15:00|733.16|729.66|732.95|729.45|733.16|729.66|732.1|728.6|551
1714951200000|2024-05-05 23:20:00|732.89|729.39|733.67|730.17|734.25|730.75|732.72|729.22|543
1714951500000|2024-05-05 23:25:00|733.69|730.19|733.83|730.33|734.5|731|733.68|730.18|459
1714951800000|2024-05-05 23:30:00|733.76|730.26|733.97|730.47|734.25|730.75|731.9|728.4|559
1714952100000|2024-05-05 23:35:00|733.96|730.46|733.75|730.25|734.04|730.54|733.26|729.76|344
1714952400000|2024-05-05 23:40:00|733.78|730.28|734.28|730.78|734.4|730.9|733.75|730.25|198
1714952700000|2024-05-05 23:45:00|734.23|730.73|732.9|729.4|734.39|730.89|732.84|729.34|334
1714953000000|2024-05-05 23:50:00|732.81|729.31|732.39|728.89|733.1|729.6|732.04|728.54|506
1714953300000|2024-05-05 23:55:00|732.4|728.9|732.36|728.86|732.51|729.01|731.9|728.4|375
1714953600000|2024-05-06 00:00:00|732.38|728.88|731.5|728|732.45|728.95|731.05|727.55|381
1714953900000|2024-05-06 00:05:00|731.51|728.01|730.25|726.75|732|728.5|730.08|726.58|314
1714954200000|2024-05-06 00:10:00|730.22|726.72|728.1|724.6|730.35|726.85|728.1|724.6|481
1714954500000|2024-05-06 00:15:00|728.14|724.64|727.78|724.28|728.6|725.1|727.06|723.56|409
1714954800000|2024-05-06 00:20:00|727.8|724.3|729.81|726.31|730.7|727.2|727.62|724.12|425
1714955100000|2024-05-06 00:25:00|729.85|726.35|728.85|725.35|729.95|726.45|728.25|724.75|391
1714955400000|2024-05-06 00:30:00|728.8|725.3|731.55|728.05|731.6|728.1|728.7|725.2|419
1714955700000|2024-05-06 00:35:00|731.1|727.6|731.51|728.01|732.3|728.8|730.6|727.1|533
1714956000000|2024-05-06 00:40:00|731.42|727.92|730.05|726.55|731.62|728.12|729.38|725.88|563
1714956300000|2024-05-06 00:45:00|730.01|726.51|732.51|729.01|732.65|729.15|728.9|725.4|495
1714956600000|2024-05-06 00:50:00|732.56|729.06|731.9|728.4|732.95|729.45|731.34|727.84|407
1714956900000|2024-05-06 00:55:00|731.83|728.33|732.45|728.95|732.6|729.1|731.4|727.9|300
1714957200000|2024-05-06 01:00:00|732.57|729.07|730.6|727.1|732.8|729.3|730.44|726.94|354
1714957500000|2024-05-06 01:05:00|730.58|727.08|734.2|730.7|734.26|730.76|730.54|727.04|286
1714957800000|2024-05-06 01:10:00|734.18|730.68|735.17|731.67|735.3|731.8|733.1|729.6|395
1714958100000|2024-05-06 01:15:00|735.05|731.55|733|729.5|735.15|731.65|732.94|729.44|608
1714958400000|2024-05-06 01:20:00|732.98|729.48|731.49|727.99|733.6|730.1|731.28|727.78|625
1714958700000|2024-05-06 01:25:00|731.48|727.98|732.35|728.85|732.65|729.15|731.18|727.68|539
1714959000000|2024-05-06 01:30:00|732.2|728.7|730.2|726.7|732.37|728.87|729.26|725.76|702
1714959300000|2024-05-06 01:35:00|730.25|726.75|729.8|726.3|730.3|726.8|728.36|724.86|633
1714959600000|2024-05-06 01:40:00|729.75|726.25|730.31|726.81|731.31|727.81|729.57|726.07|615
1714959900000|2024-05-06 01:45:00|730.19|726.69|729.99|726.49|730.31|726.81|729.32|725.82|646
1714960200000|2024-05-06 01:50:00|729.95|726.45|728.8|725.3|730.26|726.76|728.69|725.19|583
1714960500000|2024-05-06 01:55:00|728.77|725.27|728.6|725.1|728.99|725.49|728|724.5|524
1714960800000|2024-05-06 02:00:00|728.59|725.09|728.53|725.03|729.45|725.95|728|724.5|615
1714961100000|2024-05-06 02:05:00|728.55|725.05|730.44|726.94|730.85|727.35|728.42|724.92|425
1714961400000|2024-05-06 02:10:00|730.43|726.93|731.4|727.9|731.6|728.1|730.2|726.7|453
1714961700000|2024-05-06 02:15:00|731.2|727.7|730.86|727.36|731.6|728.1|730.6|727.1|353
1714962000000|2024-05-06 02:20:00|730.81|727.31|730.32|726.82|730.88|727.38|730.05|726.55|372
1714962300000|2024-05-06 02:25:00|730.3|726.8|731.09|727.59|731.25|727.75|729.97|726.47|304
1714962600000|2024-05-06 02:30:00|731.13|727.63|729.77|726.27|731.15|727.65|729.46|725.96|317
1714962900000|2024-05-06 02:35:00|729.86|726.36|728.32|724.82|729.9|726.4|728.29|724.79|268
1714963200000|2024-05-06 02:40:00|728.31|724.81|728.58|725.08|728.95|725.45|728.29|724.79|250
1714963500000|2024-05-06 02:45:00|728.3|724.8|727.9|724.4|728.78|725.28|727.45|723.95|101
1714963800000|2024-05-06 02:50:00|727.85|724.35|726.7|723.2|727.9|724.4|726.5|723|216
1714964100000|2024-05-06 02:55:00|726.73|723.23|726.33|722.83|726.95|723.45|726.29|722.79|319
1714964400000|2024-05-06 03:00:00|726.29|722.79|728.01|724.51|728.89|725.39|726.17|722.67|230
1714964700000|2024-05-06 03:05:00|728|724.5|727.38|723.88|728.06|724.56|727.18|723.68|404
1714965000000|2024-05-06 03:10:00|727.32|723.82|724.93|721.43|727.43|723.93|724.3|720.8|416
1714965300000|2024-05-06 03:15:00|724.89|721.39|726.4|722.9|726.4|722.9|724.77|721.27|295
1714965600000|2024-05-06 03:20:00|726.45|722.95|727.48|723.98|727.7|724.2|726.36|722.86|216
1714965900000|2024-05-06 03:25:00|727.5|724|727.66|724.16|727.88|724.38|727.33|723.83|117
1714966200000|2024-05-06 03:30:00|727.67|724.17|727.56|724.06|727.81|724.31|726.6|723.1|227
1714966500000|2024-05-06 03:35:00|727.55|724.05|726.72|723.22|727.76|724.26|726.69|723.19|147
1714966800000|2024-05-06 03:40:00|726.71|723.21|726.76|723.26|726.83|723.33|725.68|722.18|318
1714967100000|2024-05-06 03:45:00|726.83|723.33|727.11|723.61|727.44|723.94|726.43|722.93|311
1714967400000|2024-05-06 03:50:00|727.14|723.64|726.03|722.53|727.55|724.05|726|722.5|296
1714967700000|2024-05-06 03:55:00|725.95|722.45|726.74|723.24|726.85|723.35|725.75|722.25|285
1714968000000|2024-05-06 04:00:00|726.7|723.2|727.18|723.68|727.5|724|726.57|723.07|150
1714968300000|2024-05-06 04:05:00|727.23|723.73|727.05|723.55|727.65|724.15|726.46|722.96|245
1714968600000|2024-05-06 04:10:00|727.07|723.57|726.99|723.49|727.58|724.08|726.85|723.35|115
1714968900000|2024-05-06 04:15:00|727|723.5|727.28|723.78|727.45|723.95|726.86|723.36|250
1714969200000|2024-05-06 04:20:00|727.3|723.8|727.65|724.15|728.45|724.95|727.18|723.68|172
1714969500000|2024-05-06 04:25:00|727.62|724.12|726.38|722.88|727.64|724.14|726.05|722.55|264
1714969800000|2024-05-06 04:30:00|726.39|722.89|726.58|723.08|726.59|723.09|725.63|722.13|315
1714970100000|2024-05-06 04:35:00|726.82|723.32|727.66|724.16|727.7|724.2|726.75|723.25|275
1714970400000|2024-05-06 04:40:00|727.7|724.2|727.94|724.44|728.1|724.6|727.4|723.9|332
1714970700000|2024-05-06 04:45:00|727.93|724.43|729.29|725.79|730.2|726.7|727.72|724.22|340
1714971000000|2024-05-06 04:50:00|729.3|725.8|729.02|725.52|729.5|726|728.24|724.74|371
1714971300000|2024-05-06 04:55:00|728.97|725.47|729.65|726.15|729.9|726.4|728.61|725.11|333
1714971600000|2024-05-06 05:00:00|729.6|726.1|729.8|726.3|730.2|726.7|729.4|725.9|428
1714971900000|2024-05-06 05:05:00|729.85|726.35|729.1|725.6|729.85|726.35|728.95|725.45|80
1714972200000|2024-05-06 05:10:00|729.05|725.55|728.95|725.45|729.05|725.55|728.75|725.25|90
1714972500000|2024-05-06 05:15:00|728.94|725.44|730.15|726.65|730.3|726.8|728.9|725.4|280
1714972800000|2024-05-06 05:20:00|730.2|726.7|731.5|728|731.5|728|730.1|726.6|455
1714973100000|2024-05-06 05:25:00|731.45|727.95|732.78|729.28|732.96|729.46|731.02|727.52|383
1714973400000|2024-05-06 05:30:00|732.76|729.26|733.5|730|733.6|730.1|732.42|728.92|348
1714973700000|2024-05-06 05:35:00|733.55|730.05|733|729.5|733.9|730.4|732.74|729.24|449
1714974000000|2024-05-06 05:40:00|732.98|729.48|734.8|731.3|734.85|731.35|732.93|729.43|440
1714974300000|2024-05-06 05:45:00|734.55|731.05|735.19|731.69|735.6|732.1|733.51|730.01|410
1714974600000|2024-05-06 05:50:00|735.22|731.72|734.07|730.57|735.8|732.3|733.94|730.44|471
1714974900000|2024-05-06 05:55:00|734.1|730.6|734.68|731.18|734.75|731.25|733.37|729.87|544
1714975200000|2024-05-06 06:00:00|734.72|731.22|733.36|729.86|735|731.5|733.36|729.86|507
1714975500000|2024-05-06 06:05:00|733.34|729.84|735.6|732.1|735.7|732.2|733.1|729.6|384
1714975800000|2024-05-06 06:10:00|735.65|732.15|739|735.5|739.06|735.56|735.6|732.1|567
1714976100000|2024-05-06 06:15:00|738.98|735.48|740.5|737|740.5|737|737.75|734.25|449
1714976400000|2024-05-06 06:20:00|740.48|736.98|740.57|737.07|740.7|737.2|739.64|736.14|207
1714976700000|2024-05-06 06:25:00|740.54|737.04|739.45|735.95|741|737.5|738.88|735.38|239
1714977000000|2024-05-06 06:30:00|739.49|735.99|738.58|735.08|739.49|735.99|737.65|734.15|413
1714977300000|2024-05-06 06:35:00|738.6|735.1|740.25|736.75|740.55|737.05|738.55|735.05|272
1714977600000|2024-05-06 06:40:00|740.3|736.8|741.05|737.55|741.4|737.9|740.13|736.63|191
1714977900000|2024-05-06 06:45:00|741.04|737.54|738.29|734.79|741.04|737.54|737.92|734.42|189
1714978200000|2024-05-06 06:50:00|738.35|734.85|738.67|735.17|739.07|735.57|738.31|734.81|128
1714978500000|2024-05-06 06:55:00|738.86|735.36|738.51|735.01|738.92|735.42|738.51|735.01|52
1714978800000|2024-05-06 07:00:00|738.54|735.04|739.1|735.6|740.3|736.8|738.41|734.91|332
1714979100000|2024-05-06 07:05:00|739.05|735.55|738.47|734.97|739.65|736.15|738.4|734.9|213
1714979400000|2024-05-06 07:10:00|738.42|734.92|738.65|735.15|739.05|735.55|738.1|734.6|259
1714979700000|2024-05-06 07:15:00|738.6|735.1|738.28|734.78|739.35|735.85|737.92|734.42|330
1714980000000|2024-05-06 07:20:00|738.3|734.8|738.85|735.35|739.4|735.9|738.28|734.78|379
1714980300000|2024-05-06 07:25:00|738.9|735.4|738.9|735.4|739.1|735.6|738.2|734.7|120
1714980600000|2024-05-06 07:30:00|738.85|735.35|739|735.5|739.7|736.2|738.62|735.12|192
1714980900000|2024-05-06 07:35:00|738.88|735.38|740.1|736.6|740.2|736.7|738.27|734.77|353
1714981200000|2024-05-06 07:40:00|740.15|736.65|739.4|735.9|740.3|736.8|739.35|735.85|261
1714981500000|2024-05-06 07:45:00|739.38|735.88|740.4|736.9|740.5|737|739.06|735.56|395
1714981800000|2024-05-06 07:50:00|740.35|736.85|740.6|737.1|741.25|737.75|740|736.5|542
1714982100000|2024-05-06 07:55:00|740.55|737.05|740.65|737.15|741.4|737.9|740.1|736.6|439
1714982400000|2024-05-06 08:00:00|740.6|737.1|740.28|736.78|741.35|737.85|740|736.5|548
1714982700000|2024-05-06 08:05:00|740.3|736.8|739.8|736.3|741|737.5|739.1|735.6|433
1714983000000|2024-05-06 08:10:00|739.75|736.25|738.95|735.45|739.8|736.3|738.45|734.95|385
1714983300000|2024-05-06 08:15:00|739|735.5|740.25|736.75|740.95|737.45|738.55|735.05|379
1714983600000|2024-05-06 08:20:00|740.3|736.8|742.63|739.13|742.9|739.4|739.9|736.4|854
1714983900000|2024-05-06 08:25:00|742.6|739.1|746.15|742.65|746.9|743.4|742.6|739.1|878
1714984200000|2024-05-06 08:30:00|746.1|742.6|748.05|744.55|748.1|744.6|745.2|741.7|710
1714984500000|2024-05-06 08:35:00|748.1|744.6|743.7|740.2|748.1|744.6|743.3|739.8|730
1714984800000|2024-05-06 08:40:00|743.8|740.3|745.35|741.85|745.8|742.3|743.6|740.1|608
1714985100000|2024-05-06 08:45:00|745.2|741.7|742.5|739|745.75|742.25|742.11|738.61|571
1714985400000|2024-05-06 08:50:00|742.45|738.95|740.05|736.55|742.7|739.2|739.4|735.9|369
1714985700000|2024-05-06 08:55:00|740.2|736.7|739.85|736.35|740.3|736.8|738.2|734.7|509
1714986000000|2024-05-06 09:00:00|739.88|736.38|741.1|737.6|741.4|737.9|739.69|736.19|426
1714986300000|2024-05-06 09:05:00|741.05|737.55|742.45|738.95|742.5|739|741.05|737.55|435
1714986600000|2024-05-06 09:10:00|742.5|739|743.6|740.1|744.1|740.6|742.2|738.7|504
1714986900000|2024-05-06 09:15:00|743.65|740.15|744.3|740.8|744.35|740.85|743.4|739.9|275
1714987200000|2024-05-06 09:20:00|744.35|740.85|744.75|741.25|744.8|741.3|743.55|740.05|309
1714987500000|2024-05-06 09:25:00|744.7|741.2|743.65|740.15|745.4|741.9|743.65|740.15|234
1714987800000|2024-05-06 09:30:00|743.68|740.18|744.65|741.15|744.8|741.3|742.75|739.25|397
1714988100000|2024-05-06 09:35:00|744.6|741.1|743.95|740.45|744.9|741.4|743.25|739.75|327
1714988400000|2024-05-06 09:40:00|743.9|740.4|743|739.5|744.04|740.54|743|739.5|212
1714988700000|2024-05-06 09:45:00|742.98|739.48|745.25|741.75|745.3|741.8|742.95|739.45|364
1714989000000|2024-05-06 09:50:00|745.2|741.7|745.2|741.7|745.5|742|744.34|740.84|250
1714989300000|2024-05-06 09:55:00|745.4|741.9|745.56|742.06|745.6|742.1|744.62|741.12|303
1714989600000|2024-05-06 10:00:00|745.6|742.1|745.45|741.95|745.6|742.1|744.19|740.69|387
1714989900000|2024-05-06 10:05:00|745.3|741.8|746.79|743.29|748.7|745.2|745.3|741.8|436
1714990200000|2024-05-06 10:10:00|746.84|743.34|747.7|744.2|748.55|745.05|746.79|743.29|484
1714990500000|2024-05-06 10:15:00|747.65|744.15|746.2|742.7|749.1|745.6|745.25|741.75|408
1714990800000|2024-05-06 10:20:00|746.18|742.68|742.83|739.33|746.2|742.7|742.4|738.9|521
1714991100000|2024-05-06 10:25:00|742.86|739.36|741.65|738.15|743.45|739.95|741.05|737.55|502
1714991400000|2024-05-06 10:30:00|741.46|737.96|738.7|735.2|741.56|738.06|737.11|733.61|549
1714991700000|2024-05-06 10:35:00|738.65|735.15|735|731.5|738.8|735.3|734.7|731.2|408
1714992000000|2024-05-06 10:40:00|734.95|731.45|729.92|726.42|735.4|731.9|729.23|725.73|781
1714992300000|2024-05-06 10:45:00|729.98|726.48|726.74|723.24|733.1|729.6|725.07|721.57|679
1714992600000|2024-05-06 10:50:00|726.82|723.32|730.25|726.75|730.3|726.8|725.69|722.19|846
1714992900000|2024-05-06 10:55:00|730.3|726.8|729.45|725.95|730.3|726.8|728.85|725.35|674
1714993200000|2024-05-06 11:00:00|729.51|726.01|731.84|728.34|732|728.5|729|725.5|641
1714993500000|2024-05-06 11:05:00|731.95|728.45|733.61|730.11|733.7|730.2|731.7|728.2|599
1714993800000|2024-05-06 11:10:00|733.7|730.2|735.8|732.3|735.8|732.3|733.5|730|576
1714994100000|2024-05-06 11:15:00|735.75|732.25|734.16|730.66|736.2|732.7|732.94|729.44|639
1714994400000|2024-05-06 11:20:00|734.08|730.58|732|728.5|734.3|730.8|731.76|728.26|686
1714994700000|2024-05-06 11:25:00|732.01|728.51|731.95|728.45|732.65|729.15|731.25|727.75|569
1714995000000|2024-05-06 11:30:00|732|728.5|732.78|729.28|734.1|730.6|731.85|728.35|551
1714995300000|2024-05-06 11:35:00|732.93|729.43|730.8|727.3|733.65|730.15|730.69|727.19|495
1714995600000|2024-05-06 11:40:00|730.95|727.45|729.72|726.22|731.6|728.1|729.2|725.7|478
1714995900000|2024-05-06 11:45:00|729.78|726.28|729.82|726.32|730.85|727.35|728.7|725.2|606
1714996200000|2024-05-06 11:50:00|729.71|726.21|730.8|727.3|731.15|727.65|729.52|726.02|417
1714996500000|2024-05-06 11:55:00|730.9|727.4|731.08|727.58|731.7|728.2|730.78|727.28|534
1714996800000|2024-05-06 12:00:00|731.03|727.53|732.48|728.98|732.75|729.25|730.94|727.44|681
1714997100000|2024-05-06 12:05:00|732.6|729.1|731.44|727.94|732.65|729.15|731.11|727.61|608
1714997400000|2024-05-06 12:10:00|731.46|727.96|730.71|727.21|731.55|728.05|730.2|726.7|704
1714997700000|2024-05-06 12:15:00|730.77|727.27|728.93|725.43|730.89|727.39|728.81|725.31|741
1714998000000|2024-05-06 12:20:00|728.91|725.41|723.9|720.4|728.98|725.48|723.85|720.35|803
1714998300000|2024-05-06 12:25:00|724.03|720.53|725.23|721.73|728.2|724.7|723.7|720.2|816
1714998600000|2024-05-06 12:30:00|725.22|721.72|726.13|722.63|728.1|724.6|722.8|719.3|982
1714998900000|2024-05-06 12:35:00|726.14|722.64|727.35|723.85|728.5|725|723.1|719.6|862
1714999200000|2024-05-06 12:40:00|727.5|724|724.7|721.2|727.5|724|724.4|720.9|696
1714999500000|2024-05-06 12:45:00|724.65|721.15|720.45|716.95|724.7|721.2|718.51|715.01|860
1714999800000|2024-05-06 12:50:00|720|716.5|714.58|711.08|720.15|716.65|714.4|710.9|846
1715000100000|2024-05-06 12:55:00|714.6|711.1|719.1|715.6|719.2|715.7|713.4|709.9|843
1715000400000|2024-05-06 13:00:00|719.25|715.75|722.9|719.4|723.05|719.55|718.26|714.76|829
1715000700000|2024-05-06 13:05:00|722.95|719.45|722.65|719.15|723.55|720.05|722|718.5|731
1715001000000|2024-05-06 13:10:00|722.6|719.1|721.95|718.45|723.1|719.6|721.4|717.9|582
1715001300000|2024-05-06 13:15:00|722|718.5|723.05|719.55|723.4|719.9|720.08|716.58|657
1715001600000|2024-05-06 13:20:00|723|719.5|720.85|717.35|723.3|719.8|720.55|717.05|536
1715001900000|2024-05-06 13:25:00|720.83|717.33|720.8|717.3|721.2|717.7|719.39|715.89|554
1715002200000|2024-05-06 13:30:00|720.75|717.25|722.5|719|722.5|719|720.4|716.9|687
1715002500000|2024-05-06 13:35:00|722.6|719.1|724.95|721.45|726.1|722.6|722|718.5|693
1715002800000|2024-05-06 13:40:00|725|721.5|725.65|722.15|726.45|722.95|724.2|720.7|467
1715003100000|2024-05-06 13:45:00|725.6|722.1|723.65|720.15|725.6|722.1|722.9|719.4|615
1715003400000|2024-05-06 13:50:00|723.6|720.1|724.2|720.7|724.8|721.3|723.1|719.6|538
1715003700000|2024-05-06 13:55:00|724.15|720.65|723.7|720.2|724.4|720.9|722.89|719.39|413
1715004000000|2024-05-06 14:00:00|723.65|720.15|723.05|719.55|725.3|721.8|722.27|718.77|660
1715004300000|2024-05-06 14:05:00|723.21|719.71|722.55|719.05|723.9|720.4|722.35|718.85|680
1715004600000|2024-05-06 14:10:00|722.4|718.9|723.35|719.85|723.95|720.45|721.21|717.71|595
1715004900000|2024-05-06 14:15:00|723.45|719.95|722.05|718.55|723.6|720.1|721.48|717.98|652
1715005200000|2024-05-06 14:20:00|722|718.5|722.5|719|723.5|720|721.35|717.85|613
1715005500000|2024-05-06 14:25:00|722.45|718.95|721.2|717.7|722.8|719.3|720.8|717.3|583
1715005800000|2024-05-06 14:30:00|721.28|717.78|719.45|715.95|721.3|717.8|718.16|714.66|527
1715006100000|2024-05-06 14:35:00|719.5|716|719.95|716.45|720.45|716.95|719.05|715.55|530
1715006400000|2024-05-06 14:40:00|719.97|716.47|718.14|714.64|720.3|716.8|717.8|714.3|333
1715006700000|2024-05-06 14:45:00|718.09|714.59|718.85|715.35|719.38|715.88|715.81|712.31|632
1715007000000|2024-05-06 14:50:00|718.8|715.3|717.65|714.15|719.1|715.6|716.65|713.15|333
1715007300000|2024-05-06 14:55:00|717.59|714.09|712.74|709.24|717.6|714.1|712.11|708.61|523
1715007600000|2024-05-06 15:00:00|712.7|709.2|710.93|707.43|713.5|710|708.3|704.8|758
1715007900000|2024-05-06 15:05:00|710.94|707.44|709.52|706.02|711.25|707.75|708.36|704.86|793
1715008200000|2024-05-06 15:10:00|709.6|706.1|712.75|709.25|713.3|709.8|709.59|706.09|412
1715008500000|2024-05-06 15:15:00|712.7|709.2|716.2|712.7|716.3|712.8|712.7|709.2|445
1715008800000|2024-05-06 15:20:00|716.15|712.65|715.4|711.9|716.2|712.7|713.7|710.2|474
1715009100000|2024-05-06 15:25:00|715.35|711.85|716.7|713.2|716.7|713.2|714.75|711.25|502
1715009400000|2024-05-06 15:30:00|716.65|713.15|716.93|713.43|717.4|713.9|715.7|712.2|340
1715009700000|2024-05-06 15:35:00|716.95|713.45|718.5|715|718.5|715|715.97|712.47|518
1715010000000|2024-05-06 15:40:00|718.53|715.03|719.2|715.7|719.3|715.8|717.6|714.1|441
1715010300000|2024-05-06 15:45:00|719.15|715.65|718.7|715.2|720.5|717|717.45|713.95|392
1715010600000|2024-05-06 15:50:00|718.69|715.19|719.4|715.9|719.7|716.2|717.9|714.4|467
1715010900000|2024-05-06 15:55:00|719.3|715.8|719.65|716.15|719.9|716.4|718.69|715.19|603
1715011200000|2024-05-06 16:00:00|719.6|716.1|720.65|717.15|720.7|717.2|718.4|714.9|556
1715011500000|2024-05-06 16:05:00|720.7|717.2|719.75|716.25|721.72|718.22|718.35|714.85|452
1715011800000|2024-05-06 16:10:00|719.8|716.3|720.15|716.65|720.35|716.85|717.87|714.37|569
1715012100000|2024-05-06 16:15:00|720.2|716.7|719.75|716.25|720.2|716.7|718.69|715.19|529
1715012400000|2024-05-06 16:20:00|719.73|716.23|720.05|716.55|720.35|716.85|718.6|715.1|574
1715012700000|2024-05-06 16:25:00|720.1|716.6|719.5|716|720.65|717.15|719.38|715.88|245
1715013000000|2024-05-06 16:30:00|719.45|715.95|717.4|713.9|719.9|716.4|717.2|713.7|394
1715013300000|2024-05-06 16:35:00|717.35|713.85|716.8|713.3|719.3|715.8|716.8|713.3|432
1715013600000|2024-05-06 16:40:00|717.06|713.56|715.73|712.23|717.06|713.56|715.44|711.94|395
1715013900000|2024-05-06 16:45:00|715.68|712.18|716.45|712.95|717.1|713.6|715.25|711.75|445
1715014200000|2024-05-06 16:50:00|716.5|713|714.5|711|716.5|713|714.45|710.95|375
1715014500000|2024-05-06 16:55:00|714.49|710.99|714.65|711.15|715.2|711.7|713.6|710.1|512
1715014800000|2024-05-06 17:00:00|714.6|711.1|716.8|713.3|717.5|714|714.3|710.8|554
1715015100000|2024-05-06 17:05:00|716.78|713.28|719.25|715.75|719.65|716.15|716.78|713.28|517
1715015400000|2024-05-06 17:10:00|719.2|715.7|720.5|717|720.9|717.4|718.75|715.25|482
1715015700000|2024-05-06 17:15:00|720.55|717.05|720.5|717|721.7|718.2|720.34|716.84|511
1715016000000|2024-05-06 17:20:00|720.55|717.05|721.15|717.65|721.4|717.9|720.05|716.55|475
1715016300000|2024-05-06 17:25:00|721.2|717.7|723|719.5|723|719.5|720.4|716.9|478
1715016600000|2024-05-06 17:30:00|722.98|719.48|717.76|714.26|723.4|719.9|717.68|714.18|620
1715016900000|2024-05-06 17:35:00|717.73|714.23|719.75|716.25|720.55|717.05|717.5|714|606
1715017200000|2024-05-06 17:40:00|719.7|716.2|717.4|713.9|720|716.5|716.85|713.35|493
1715017500000|2024-05-06 17:45:00|717.5|714|719.62|716.12|720.7|717.2|717.4|713.9|609
1715017800000|2024-05-06 17:50:00|719.6|716.1|721.95|718.45|722.05|718.55|719.35|715.85|421
1715018100000|2024-05-06 17:55:00|721.96|718.46|721.5|718|722.25|718.75|720.73|717.23|362
1715018400000|2024-05-06 18:00:00|721.55|718.05|724|720.5|724|720.5|720.5|717|556
1715018700000|2024-05-06 18:05:00|723.96|720.46|722.79|719.29|724|720.5|721.71|718.21|274
1715019000000|2024-05-06 18:10:00|722.75|719.25|722.6|719.1|723.25|719.75|722.18|718.68|329
1715019300000|2024-05-06 18:15:00|722.55|719.05|721.1|717.6|723.65|720.15|720.75|717.25|239
1715019600000|2024-05-06 18:20:00|721.08|717.58|722.15|718.65|722.15|718.65|720.37|716.87|101
1715019900000|2024-05-06 18:25:00|722.2|718.7|722.4|718.9|723.1|719.6|721.85|718.35|307
1715020200000|2024-05-06 18:30:00|722.35|718.85|720.95|717.45|722.65|719.15|719.05|715.55|455
1715020500000|2024-05-06 18:35:00|721|717.5|723.7|720.2|725.9|722.4|720.95|717.45|554
1715020800000|2024-05-06 18:40:00|723.8|720.3|724|720.5|725.07|721.57|723.6|720.1|473
1715021100000|2024-05-06 18:45:00|724.03|720.53|724.8|721.3|725.65|722.15|723.36|719.86|414
1715021400000|2024-05-06 18:50:00|724.85|721.35|726|722.5|726.05|722.55|724.45|720.95|447
1715021700000|2024-05-06 18:55:00|725.95|722.45|725.15|721.65|726|722.5|724.88|721.38|350
1715022000000|2024-05-06 19:00:00|725.1|721.6|723.25|719.75|725.5|722|722.9|719.4|396
1715022300000|2024-05-06 19:05:00|723.23|719.73|721.6|718.1|723.3|719.8|721.38|717.88|440
1715022600000|2024-05-06 19:10:00|721.55|718.05|718.13|714.63|721.85|718.35|717.8|714.3|490
1715022900000|2024-05-06 19:15:00|718.1|714.6|719.7|716.2|719.95|716.45|715.11|711.61|835
1715023200000|2024-05-06 19:20:00|719.65|716.15|719.8|716.3|721.4|717.9|719.35|715.85|628
1715023500000|2024-05-06 19:25:00|719.85|716.35|720.2|716.7|721|717.5|719.73|716.23|418
1715023800000|2024-05-06 19:30:00|720.1|716.6|720.25|716.75|720.7|717.2|718.3|714.8|438
1715024100000|2024-05-06 19:35:00|720.2|716.7|719.53|716.03|720.7|717.2|718.49|714.99|519
1715024400000|2024-05-06 19:40:00|719.55|716.05|720.7|717.2|721.1|717.6|717.35|713.85|671
1715024700000|2024-05-06 19:45:00|720.8|717.3|720.95|717.45|721.95|718.45|720.63|717.13|690
1715025000000|2024-05-06 19:50:00|720.9|717.4|721.15|717.65|721.45|717.95|720.3|716.8|567
1715025300000|2024-05-06 19:55:00|721.11|717.61|721.05|717.55|721.4|717.9|720.65|717.15|523
1715025600000|2024-05-06 20:00:00|721.1|717.6|721.93|718.43|722.1|718.6|720.6|717.1|550
1715025900000|2024-05-06 20:05:00|721.95|718.45|722.3|718.8|722.35|718.85|720.95|717.45|434
1715026200000|2024-05-06 20:10:00|722.25|718.75|721.75|718.25|723.4|719.9|721.6|718.1|507
1715026500000|2024-05-06 20:15:00|721.7|718.2|723|719.5|723.2|719.7|721.65|718.15|415
1715026800000|2024-05-06 20:20:00|722.95|719.45|723.05|719.55|723.5|720|722.65|719.15|492
1715027100000|2024-05-06 20:25:00|723.09|719.59|723.7|720.2|723.9|720.4|722.9|719.4|397
1715027400000|2024-05-06 20:30:00|723.8|720.3|722.9|719.4|724.2|720.7|722.85|719.35|352
1715027700000|2024-05-06 20:35:00|722.89|719.39|723|719.5|724|720.5|722.6|719.1|330
1715028000000|2024-05-06 20:40:00|723.05|719.55|723.2|719.7|723.75|720.25|722.65|719.15|333
1715028300000|2024-05-06 20:45:00|723.3|719.8|723.3|719.8|723.4|719.9|722.89|719.39|221
1715028600000|2024-05-06 20:50:00|723.25|719.75|723.73|720.23|723.8|720.3|723.05|719.55|308
1715028900000|2024-05-06 20:55:00|723.75|720.25|723.45|719.95|723.9|720.4|723.45|719.95|279
1715029200000|2024-05-06 21:00:00|723.46|719.96|723.26|719.76|723.83|720.33|722.66|719.16|429
1715029500000|2024-05-06 21:05:00|723.27|719.77|723.8|720.3|723.93|720.43|723.07|719.57|395
1715029800000|2024-05-06 21:10:00|723.73|720.23|723.82|720.32|724.19|720.69|723.34|719.84|259
1715030100000|2024-05-06 21:15:00|723.84|720.34|723.04|719.54|723.84|720.34|723.03|719.53|290
1715030400000|2024-05-06 21:20:00|723.05|719.55|722.4|718.9|723.11|719.61|722.4|718.9|182
1715030700000|2024-05-06 21:25:00|722.32|718.82|722.75|719.25|722.78|719.28|721.32|717.82|395
1715031000000|2024-05-06 21:30:00|722.76|719.26|722.67|719.17|722.92|719.42|722.4|718.9|183
1715031300000|2024-05-06 21:35:00|722.68|719.18|721.65|718.15|723.18|719.68|721.28|717.78|357
1715031600000|2024-05-06 21:40:00|721.69|718.19|721.5|718|722.25|718.75|721.42|717.92|390
1715031900000|2024-05-06 21:45:00|721.47|717.97|721.5|718|721.53|718.03|721.41|717.91|225
1715032200000|2024-05-06 21:50:00|721.48|717.98|721.95|718.45|721.97|718.47|721.48|717.98|252
1715032500000|2024-05-06 21:55:00|721.96|718.46|723.5|720|723.68|720.18|721.95|718.45|164
1715032800000|2024-05-06 22:00:00|723.47|719.97|721.99|718.49|723.47|719.97|721.95|718.45|196
1715033100000|2024-05-06 22:05:00|722.01|718.51|721.65|718.15|722.04|718.54|721.3|717.8|300
1715033400000|2024-05-06 22:10:00|721.7|718.2|720.52|717.02|722|718.5|720.3|716.8|221
1715033700000|2024-05-06 22:15:00|720.51|717.01|719.18|715.68|721.05|717.55|719.18|715.68|229
1715034000000|2024-05-06 22:20:00|719.23|715.73|719|715.5|719.65|716.15|719|715.5|79
1715034300000|2024-05-06 22:25:00|718.67|715.17|719|715.5|719.5|716|718.17|714.67|176
1715034600000|2024-05-06 22:30:00|718.95|715.45|718.6|715.1|719.05|715.55|717.58|714.08|220
1715034900000|2024-05-06 22:35:00|718.65|715.15|718.79|715.29|718.79|715.29|718.39|714.89|131
1715035200000|2024-05-06 22:40:00|718.82|715.32|718.6|715.1|720|716.5|718.51|715.01|245
1715035500000|2024-05-06 22:45:00|718.57|715.07|718.57|715.07|719.1|715.6|718.45|714.95|427
1715035800000|2024-05-06 22:50:00|718.58|715.08|718.74|715.24|719|715.5|718.46|714.96|306
1715036100000|2024-05-06 22:55:00|718.69|715.19|719|715.5|719.05|715.55|718.66|715.16|189
1715036400000|2024-05-06 23:00:00|718.95|715.45|718.09|714.59|719.45|715.95|718.09|714.59|270
1715036700000|2024-05-06 23:05:00|718.11|714.61|717.25|713.75|718.15|714.65|716.6|713.1|350
1715037000000|2024-05-06 23:10:00|717.3|713.8|716.35|712.85|717.55|714.05|716.18|712.68|223
1715037300000|2024-05-06 23:15:00|716.3|712.8|716.4|712.9|717.15|713.65|716.01|712.51|270
1715037600000|2024-05-06 23:20:00|716.42|712.92|716.8|713.3|717|713.5|716.2|712.7|326
1715037900000|2024-05-06 23:25:00|716.85|713.35|716.65|713.15|717.1|713.6|716.18|712.68|292
1715038200000|2024-05-06 23:30:00|716.7|713.2|716.03|712.53|716.7|713.2|715.86|712.36|296
1715038500000|2024-05-06 23:35:00|715.86|712.36|713.88|710.38|716.07|712.57|713.86|710.36|420
1715038800000|2024-05-06 23:40:00|713.91|710.41|714.6|711.1|714.8|711.3|713.86|710.36|411
1715039100000|2024-05-06 23:45:00|714.61|711.11|714.3|710.8|715.7|712.2|713.97|710.47|379
1715039400000|2024-05-06 23:50:00|714.31|710.81|714.08|710.58|714.37|710.87|713.74|710.24|273
1715039700000|2024-05-06 23:55:00|714.09|710.59|713.8|710.3|714.3|710.8|713.75|710.25|296
1715040000000|2024-05-07 00:00:00|713.85|710.35|715.2|711.7|715.4|711.9|713.85|710.35|443
1715040300000|2024-05-07 00:05:00|715.3|711.8|714.54|711.04|716.4|712.9|714.54|711.04|296
1715040600000|2024-05-07 00:10:00|714.55|711.05|713.4|709.9|714.69|711.19|712.49|708.99|247
1715040900000|2024-05-07 00:15:00|713.3|709.8|710.7|707.2|713.35|709.85|710.7|707.2|509
1715041200000|2024-05-07 00:20:00|710.76|707.26|712.85|709.35|712.85|709.35|710.5|707|450
1715041500000|2024-05-07 00:25:00|712.89|709.39|715.2|711.7|715.45|711.95|712.89|709.39|514
1715041800000|2024-05-07 00:30:00|715.3|711.8|716.09|712.59|717.3|713.8|714.85|711.35|407
1715042100000|2024-05-07 00:35:00|716.04|712.54|715.26|711.76|716.25|712.75|715.18|711.68|377
1715042400000|2024-05-07 00:40:00|715.21|711.71|715.95|712.45|716.05|712.55|714.35|710.85|616
1715042700000|2024-05-07 00:45:00|715.9|712.4|715.95|712.45|717.5|714|714.95|711.45|578
1715043000000|2024-05-07 00:50:00|715.9|712.4|714.75|711.25|715.95|712.45|714.55|711.05|385
1715043300000|2024-05-07 00:55:00|714.8|711.3|713.65|710.15|714.9|711.4|712.3|708.8|329
1715043600000|2024-05-07 01:00:00|713.7|710.2|715.75|712.25|715.88|712.38|712.55|709.05|465
1715043900000|2024-05-07 01:05:00|715.7|712.2|716.03|712.53|716.5|713|714.77|711.27|285
1715044200000|2024-05-07 01:10:00|716|712.5|716.2|712.7|717.1|713.6|715.51|712.01|359
1715044500000|2024-05-07 01:15:00|716.24|712.74|714.08|710.58|716.6|713.1|713.98|710.48|277
1715044800000|2024-05-07 01:20:00|714.1|710.6|714.3|710.8|716|712.5|714.05|710.55|361
1715045100000|2024-05-07 01:25:00|714.25|710.75|714.75|711.25|715.1|711.6|714.15|710.65|179
1715045400000|2024-05-07 01:30:00|714.7|711.2|716.3|712.8|716.3|712.8|714.7|711.2|411
1715045700000|2024-05-07 01:35:00|716.28|712.78|716.5|713|717.15|713.65|715.45|711.95|385
1715046000000|2024-05-07 01:40:00|716.54|713.04|717.75|714.25|718.3|714.8|716.54|713.04|490
1715046300000|2024-05-07 01:45:00|717.8|714.3|719.75|716.25|720.65|717.15|717.55|714.05|576
1715046600000|2024-05-07 01:50:00|719.7|716.2|721.15|717.65|721.2|717.7|719.32|715.82|464
1715046900000|2024-05-07 01:55:00|721.2|717.7|720.85|717.35|721.4|717.9|720.7|717.2|421
1715047200000|2024-05-07 02:00:00|720.8|717.3|719.3|715.8|721.33|717.83|719.2|715.7|368
1715047500000|2024-05-07 02:05:00|719.25|715.75|718.55|715.05|719.3|715.8|718.5|715|357
1715047800000|2024-05-07 02:10:00|718.5|715|718.73|715.23|719.2|715.7|717.5|714|518
1715048100000|2024-05-07 02:15:00|718.75|715.25|717.65|714.15|719.4|715.9|717.6|714.1|468
1715048400000|2024-05-07 02:20:00|717.7|714.2|719.13|715.63|719.4|715.9|717.7|714.2|507
1715048700000|2024-05-07 02:25:00|719.25|715.75|719.85|716.35|720.1|716.6|719.1|715.6|313
1715049000000|2024-05-07 02:30:00|719.83|716.33|720.9|717.4|721.1|717.6|719.55|716.05|451
1715049300000|2024-05-07 02:35:00|720.8|717.3|719.75|716.25|720.9|717.4|719.7|716.2|304
1715049600000|2024-05-07 02:40:00|719.7|716.2|718.35|714.85|719.8|716.3|718.25|714.75|250
1715049900000|2024-05-07 02:45:00|718.5|715|718.6|715.1|718.65|715.15|717.85|714.35|264
1715050200000|2024-05-07 02:50:00|718.55|715.05|718.95|715.45|719.1|715.6|718.3|714.8|169
1715050500000|2024-05-07 02:55:00|718.94|715.44|719.35|715.85|719.5|716|718.65|715.15|420
1715050800000|2024-05-07 03:00:00|719.4|715.9|718.2|714.7|720.4|716.9|717.85|714.35|391
1715051100000|2024-05-07 03:05:00|718.1|714.6|718.4|714.9|718.6|715.1|717.6|714.1|236
1715051400000|2024-05-07 03:10:00|718.35|714.85|717.5|714|718.7|715.2|717.39|713.89|242
1715051700000|2024-05-07 03:15:00|717.44|713.94|717.76|714.26|718.5|715|716.78|713.28|394
1715052000000|2024-05-07 03:20:00|717.8|714.3|714.32|710.82|718.25|714.75|714|710.5|382
1715052300000|2024-05-07 03:25:00|714.41|710.91|706.5|703|714.7|711.2|704.92|701.42|824
1715052600000|2024-05-07 03:30:00|706.46|702.96|710.49|706.99|710.9|707.4|704.38|700.88|737
1715052900000|2024-05-07 03:35:00|710.4|706.9|710.85|707.35|711.4|707.9|708.67|705.17|461
1715053200000|2024-05-07 03:40:00|710.92|707.42|711.39|707.89|711.9|708.4|708.73|705.23|621
1715053500000|2024-05-07 03:45:00|711.38|707.88|711.12|707.62|711.65|708.15|710.1|706.6|416
1715053800000|2024-05-07 03:50:00|711.09|707.59|710.99|707.49|711.48|707.98|710.5|707|472
1715054100000|2024-05-07 03:55:00|710.93|707.43|710.74|707.24|710.93|707.43|709.51|706.01|335
1715054400000|2024-05-07 04:00:00|710.69|707.19|711.37|707.87|711.65|708.15|710.02|706.52|265
1715054700000|2024-05-07 04:05:00|711.36|707.86|711.75|708.25|711.85|708.35|709.43|705.93|465
1715055000000|2024-05-07 04:10:00|711.73|708.23|711.79|708.29|712.85|709.35|711.28|707.78|344
1715055300000|2024-05-07 04:15:00|711.78|708.28|712.85|709.35|713|709.5|711.08|707.58|407
1715055600000|2024-05-07 04:20:00|712.89|709.39|713.56|710.06|713.7|710.2|712.48|708.98|260
1715055900000|2024-05-07 04:25:00|713.58|710.08|713.65|710.15|714.05|710.55|713.11|709.61|367
1715056200000|2024-05-07 04:30:00|713.68|710.18|714.3|710.8|714.7|711.2|713.15|709.65|421
1715056500000|2024-05-07 04:35:00|714.29|710.79|713.63|710.13|714.31|710.81|713.2|709.7|336
1715056800000|2024-05-07 04:40:00|713.58|710.08|713.99|710.49|714.25|710.75|712.97|709.47|231
1715057100000|2024-05-07 04:45:00|714.01|710.51|713.25|709.75|714.01|710.51|712.91|709.41|203
1715057400000|2024-05-07 04:50:00|713.4|709.9|713.6|710.1|713.9|710.4|713.3|709.8|190
1715057700000|2024-05-07 04:55:00|713.66|710.16|714.05|710.55|714.1|710.6|713.55|710.05|168
1715058000000|2024-05-07 05:00:00|714.1|710.6|713.95|710.45|714.6|711.1|713.66|710.16|458
1715058300000|2024-05-07 05:05:00|713.96|710.46|713.92|710.42|714.03|710.53|713.42|709.92|215
1715058600000|2024-05-07 05:10:00|713.89|710.39|713.8|710.3|713.9|710.4|713.5|710|231
1715058900000|2024-05-07 05:15:00|713.52|710.02|713|709.5|713.8|710.3|712.6|709.1|192
1715059200000|2024-05-07 05:20:00|712.95|709.45|713.63|710.13|714|710.5|712.25|708.75|175
1715059500000|2024-05-07 05:25:00|713.59|710.09|713.7|710.2|713.9|710.4|712.93|709.43|174
1715059800000|2024-05-07 05:30:00|713.61|710.11|712.7|709.2|713.8|710.3|712.5|709|246
1715060100000|2024-05-07 05:35:00|712.62|709.12|710.8|707.3|712.72|709.22|709.39|705.89|325
1715060400000|2024-05-07 05:40:00|710.75|707.25|715.25|711.75|716.2|712.7|710.5|707|322
1715060700000|2024-05-07 05:45:00|715.3|711.8|714.1|710.6|715.88|712.38|713.58|710.08|242
1715061000000|2024-05-07 05:50:00|713.99|710.49|713.8|710.3|714.5|711|713.36|709.86|265
1715061300000|2024-05-07 05:55:00|713.83|710.33|714|710.5|714|710.5|713.5|710|153
1715061600000|2024-05-07 06:00:00|714.05|710.55|713.86|710.36|715.4|711.9|713.5|710|265
1715061900000|2024-05-07 06:05:00|713.91|710.41|711.64|708.14|714|710.5|711.62|708.12|276
1715062200000|2024-05-07 06:10:00|711.78|708.28|711.88|708.38|712.01|708.51|710.76|707.26|365
1715062500000|2024-05-07 06:15:00|711.85|708.35|711.76|708.26|712.4|708.9|711.55|708.05|325
1715062800000|2024-05-07 06:20:00|711.77|708.27|712|708.5|713.1|709.6|711.76|708.26|320
1715063100000|2024-05-07 06:25:00|711.97|708.47|711.72|708.22|712.41|708.91|711.52|708.02|204
1715063400000|2024-05-07 06:30:00|711.75|708.25|710.69|707.19|712|708.5|709.98|706.48|244
1715063700000|2024-05-07 06:35:00|710.74|707.24|712.4|708.9|712.6|709.1|710.34|706.84|332
1715064000000|2024-05-07 06:40:00|712.46|708.96|711.95|708.45|712.5|709|710.74|707.24|302
1715064300000|2024-05-07 06:45:00|711.97|708.47|712.1|708.6|712.9|709.4|711.59|708.09|332
1715064600000|2024-05-07 06:50:00|712.15|708.65|712.8|709.3|713.2|709.7|712.15|708.65|275
1715064900000|2024-05-07 06:55:00|712.88|709.38|712.75|709.25|713.2|709.7|712.65|709.15|176
1715065200000|2024-05-07 07:00:00|712.55|709.05|712.15|708.65|712.8|709.3|711.55|708.05|82
1715065500000|2024-05-07 07:05:00|712.2|708.7|713.65|710.15|713.7|710.2|712.19|708.69|380
1715065800000|2024-05-07 07:10:00|713.68|710.18|715.87|712.37|716.6|713.1|713.5|710|453
1715066100000|2024-05-07 07:15:00|715.86|712.36|717.83|714.33|718|714.5|715.54|712.04|464
1715066400000|2024-05-07 07:20:00|717.75|714.25|718.4|714.9|718.5|715|717.2|713.7|329
1715066700000|2024-05-07 07:25:00|718.46|714.96|718.93|715.43|720.2|716.7|718.4|714.9|394
1715067000000|2024-05-07 07:30:00|718.89|715.39|718.29|714.79|719.4|715.9|717.98|714.48|460
1715067300000|2024-05-07 07:35:00|718.3|714.8|718.43|714.93|719.1|715.6|717.27|713.77|606
1715067600000|2024-05-07 07:40:00|718.45|714.95|718.98|715.48|718.98|715.48|717.88|714.38|448
1715067900000|2024-05-07 07:45:00|719|715.5|718.69|715.19|719.2|715.7|717.48|713.98|465
1715068200000|2024-05-07 07:50:00|718.74|715.24|718.5|715|719|715.5|718.39|714.89|254
1715068500000|2024-05-07 07:55:00|718.41|714.91|718.63|715.13|718.64|715.14|717.89|714.39|281
1715068800000|2024-05-07 08:00:00|718.72|715.22|719.36|715.86|719.9|716.4|717.73|714.23|98
1715069100000|2024-05-07 08:05:00|719.41|715.91|718.57|715.07|719.41|715.91|718.09|714.59|246
1715069400000|2024-05-07 08:10:00|718.53|715.03|719.8|716.3|719.85|716.35|718.46|714.96|403
1715069700000|2024-05-07 08:15:00|719.85|716.35|723.84|720.34|724|720.5|719.75|716.25|497
1715070000000|2024-05-07 08:20:00|723.7|720.2|726.06|722.56|726.5|723|723.55|720.05|563
1715070300000|2024-05-07 08:25:00|726.05|722.55|726.64|723.14|727.4|723.9|725.1|721.6|622
1715070600000|2024-05-07 08:30:00|726.67|723.17|725.6|722.1|727.25|723.75|725.44|721.94|587
1715070900000|2024-05-07 08:35:00|725.55|722.05|726.12|722.62|727|723.5|725.23|721.73|443
1715071200000|2024-05-07 08:40:00|726.11|722.61|724.41|720.91|726.17|722.67|724.4|720.9|282
1715071500000|2024-05-07 08:45:00|724.37|720.87|724.62|721.12|725.4|721.9|724.16|720.66|328
1715071800000|2024-05-07 08:50:00|724.59|721.09|726.55|723.05|728.45|724.95|724.57|721.07|383
1715072100000|2024-05-07 08:55:00|726.58|723.08|727.85|724.35|728.6|725.1|726.55|723.05|190
1715072400000|2024-05-07 09:00:00|728.1|724.6|729.18|725.68|730|726.5|727.5|724|194
1715072700000|2024-05-07 09:05:00|729.1|725.6|729.68|726.18|729.95|726.45|729.1|725.6|345
1715073000000|2024-05-07 09:10:00|729.69|726.19|730.13|726.63|730.2|726.7|728.23|724.73|304
1715073300000|2024-05-07 09:15:00|730.2|726.7|730.15|726.65|730.5|727|729.55|726.05|298
1715073600000|2024-05-07 09:20:00|730.2|726.7|730.5|727|730.6|727.1|729.52|726.02|160
1715073900000|2024-05-07 09:25:00|730.55|727.05|730.57|727.07|731.15|727.65|730.23|726.73|269
1715074200000|2024-05-07 09:30:00|730.54|727.04|728.74|725.24|730.57|727.07|728.39|724.89|302
1715074500000|2024-05-07 09:35:00|728.73|725.23|727.04|723.54|728.98|725.48|726.63|723.13|453
1715074800000|2024-05-07 09:40:00|727.05|723.55|726.92|723.42|727.45|723.95|726.8|723.3|380
1715075100000|2024-05-07 09:45:00|726.85|723.35|726.77|723.27|727.3|723.8|726.61|723.11|398
1715075400000|2024-05-07 09:50:00|726.74|723.24|725.85|722.35|727.15|723.65|725.47|721.97|440
1715075700000|2024-05-07 09:55:00|725.76|722.26|725.05|721.55|726.2|722.7|724.95|721.45|286
1715076000000|2024-05-07 10:00:00|725.1|721.6|725.35|721.85|725.4|721.9|724.7|721.2|332
1715076300000|2024-05-07 10:05:00|725.4|721.9|724.55|721.05|725.56|722.06|724.55|721.05|174
1715076600000|2024-05-07 10:10:00|724.58|721.08|722.3|718.8|724.6|721.1|721.96|718.46|519
1715076900000|2024-05-07 10:15:00|722.38|718.88|722.54|719.04|724.5|721|722.11|718.61|408
1715077200000|2024-05-07 10:20:00|722.56|719.06|722.64|719.14|724.3|720.8|722.54|719.04|485
1715077500000|2024-05-07 10:25:00|722.67|719.17|724.05|720.55|724.4|720.9|722.64|719.14|358
1715077800000|2024-05-07 10:30:00|724.03|720.53|724.2|720.7|724.56|721.06|723.85|720.35|492
1715078100000|2024-05-07 10:35:00|724.25|720.75|722.98|719.48|724.3|720.8|722.78|719.28|399
1715078400000|2024-05-07 10:40:00|722.99|719.49|722.61|719.11|723.29|719.79|722.59|719.09|472
1715078700000|2024-05-07 10:45:00|722.62|719.12|722.11|718.61|723|719.5|721.6|718.1|480
1715079000000|2024-05-07 10:50:00|722.06|718.56|722.86|719.36|723.4|719.9|721.45|717.95|512
1715079300000|2024-05-07 10:55:00|722.91|719.41|722.08|718.58|723|719.5|722|718.5|444
1715079600000|2024-05-07 11:00:00|722.16|718.66|721.31|717.81|722.3|718.8|721.3|717.8|515
1715079900000|2024-05-07 11:05:00|721.32|717.82|722.28|718.78|723.55|720.05|720.3|716.8|574
1715080200000|2024-05-07 11:10:00|722.27|718.77|723.08|719.58|723.18|719.68|722|718.5|355
1715080500000|2024-05-07 11:15:00|722.98|719.48|723.75|720.25|724|720.5|722.76|719.26|232
1715080800000|2024-05-07 11:20:00|723.8|720.3|722.9|719.4|724.1|720.6|722.8|719.3|108
1715081100000|2024-05-07 11:25:00|722.91|719.41|722.5|719|723.11|719.61|722.45|718.95|169
1715081400000|2024-05-07 11:30:00|722.51|719.01|723.75|720.25|724.5|721|722.5|719|228
1715081700000|2024-05-07 11:35:00|723.7|720.2|722.8|719.3|724.4|720.9|722.6|719.1|135
1715082000000|2024-05-07 11:40:00|722.65|719.15|719.3|715.8|722.7|719.2|718.11|714.61|447
1715082300000|2024-05-07 11:45:00|719.2|715.7|717.09|713.59|719.2|715.7|715.4|711.9|589
1715082600000|2024-05-07 11:50:00|717.06|713.56|716.44|712.94|717.45|713.95|716.2|712.7|294
1715082900000|2024-05-07 11:55:00|716.43|712.93|715.63|712.13|716.71|713.21|715.39|711.89|438
1715083200000|2024-05-07 12:00:00|715.58|712.08|718.15|714.65|718.39|714.89|715.25|711.75|530
1715083500000|2024-05-07 12:05:00|717.97|714.47|717.8|714.3|717.97|714.47|717.17|713.67|349
1715083800000|2024-05-07 12:10:00|717.77|714.27|718.5|715|718.7|715.2|716.33|712.83|467
1715084100000|2024-05-07 12:15:00|718.7|715.2|720.37|716.87|720.68|717.18|718.2|714.7|449
1715084400000|2024-05-07 12:20:00|720.43|716.93|718.8|715.3|720.7|717.2|718.38|714.88|346
1715084700000|2024-05-07 12:25:00|718.76|715.26|719.56|716.06|720.2|716.7|718.65|715.15|414
1715085000000|2024-05-07 12:30:00|719.48|715.98|719.45|715.95|720.1|716.6|718.73|715.23|293
1715085300000|2024-05-07 12:35:00|719.5|716|719.08|715.58|719.9|716.4|718.58|715.08|260
1715085600000|2024-05-07 12:40:00|719.01|715.51|718.95|715.45|719.1|715.6|717.38|713.88|478
1715085900000|2024-05-07 12:45:00|718.85|715.35|721.1|717.6|721.4|717.9|718.85|715.35|337
1715086200000|2024-05-07 12:50:00|721.18|717.68|720.48|716.98|721.45|717.95|720.34|716.84|357
1715086500000|2024-05-07 12:55:00|720.49|716.99|720.39|716.89|720.58|717.08|719.91|716.41|360
1715086800000|2024-05-07 13:00:00|720.38|716.88|720.72|717.22|721.2|717.7|720.07|716.57|368
1715087100000|2024-05-07 13:05:00|720.78|717.28|720.18|716.68|721.3|717.8|719.85|716.35|278
1715087400000|2024-05-07 13:10:00|720.2|716.7|721.15|717.65|721.4|717.9|719.94|716.44|314
1715087700000|2024-05-07 13:15:00|721.14|717.64|721.78|718.28|722.2|718.7|720.75|717.25|346
1715088000000|2024-05-07 13:20:00|721.83|718.33|719.92|716.42|721.9|718.4|719.9|716.4|167
1715088300000|2024-05-07 13:25:00|719.9|716.4|721.35|717.85|721.5|718|719.52|716.02|265
1715088600000|2024-05-07 13:30:00|721.33|717.83|722.05|718.55|723.9|720.4|721.3|717.8|466
1715088900000|2024-05-07 13:35:00|722.07|718.57|720.98|717.48|722.44|718.94|720.73|717.23|545
1715089200000|2024-05-07 13:40:00|721.01|717.51|721.3|717.8|721.45|717.95|720.87|717.37|202
1715089500000|2024-05-07 13:45:00|721.35|717.85|717.45|713.95|721.7|718.2|717.4|713.9|404
1715089800000|2024-05-07 13:50:00|717.7|714.2|719.2|715.7|719.5|716|715.3|711.8|523
1715090100000|2024-05-07 13:55:00|719.15|715.65|718.6|715.1|719.35|715.85|717.33|713.83|268
1715090400000|2024-05-07 14:00:00|718.55|715.05|719.62|716.12|720.7|717.2|717.41|713.91|484
1715090700000|2024-05-07 14:05:00|719.61|716.11|720.95|717.45|721.1|717.6|719.12|715.62|511
1715091000000|2024-05-07 14:10:00|721.1|717.6|720.61|717.11|721.4|717.9|720.05|716.55|460
1715091300000|2024-05-07 14:15:00|720.66|717.16|722.35|718.85|722.6|719.1|720.27|716.77|476
1715091600000|2024-05-07 14:20:00|722.09|718.59|722.2|718.7|722.2|718.7|719.88|716.38|289
1715091900000|2024-05-07 14:25:00|722.15|718.65|721.45|717.95|722.4|718.9|721.45|717.95|152
1715092200000|2024-05-07 14:30:00|721.4|717.9|717.5|714|721.7|718.2|716.95|713.45|466
1715092500000|2024-05-07 14:35:00|717.45|713.95|718.14|714.64|719.23|715.73|717.45|713.95|666
1715092800000|2024-05-07 14:40:00|718.11|714.61|719.3|715.8|721.4|717.9|717.75|714.25|556
1715093100000|2024-05-07 14:45:00|719.4|715.9|720.15|716.65|721.5|718|718.85|715.35|585
1715093400000|2024-05-07 14:50:00|720.2|716.7|722.2|718.7|722.4|718.9|719.85|716.35|595
1715093700000|2024-05-07 14:55:00|721.9|718.4|726|722.5|726.4|722.9|721.9|718.4|679
1715094000000|2024-05-07 15:00:00|725.95|722.45|726.81|723.31|729|725.5|725.93|722.43|758
1715094300000|2024-05-07 15:05:00|726.86|723.36|724.14|720.64|727.1|723.6|724.09|720.59|563
1715094600000|2024-05-07 15:10:00|724.16|720.66|723.3|719.8|724.6|721.1|722.7|719.2|531
1715094900000|2024-05-07 15:15:00|723.35|719.85|722.5|719|724.3|720.8|722.42|718.92|468
1715095200000|2024-05-07 15:20:00|722.48|718.98|721.91|718.41|724|720.5|721.5|718|395
1715095500000|2024-05-07 15:25:00|721.9|718.4|722.45|718.95|723.1|719.6|721.85|718.35|293
1715095800000|2024-05-07 15:30:00|722.43|718.93|720.56|717.06|722.6|719.1|720.3|716.8|265
1715096100000|2024-05-07 15:35:00|720.51|717.01|720.9|717.4|721.35|717.85|720.15|716.65|476
1715096400000|2024-05-07 15:40:00|720.85|717.35|720.5|717|721.5|718|719.95|716.45|227
1715096700000|2024-05-07 15:45:00|720.53|717.03|721.9|718.4|722.4|718.9|720.53|717.03|401
1715097000000|2024-05-07 15:50:00|721.95|718.45|721.45|717.95|722.4|718.9|721.05|717.55|193
1715097300000|2024-05-07 15:55:00|721.5|718|721.25|717.75|721.75|718.25|720.85|717.35|423
1715097600000|2024-05-07 16:00:00|721.28|717.78|722.93|719.43|723.2|719.7|721.1|717.6|566
1715097900000|2024-05-07 16:05:00|723|719.5|723.74|720.24|723.9|720.4|722.28|718.78|354
1715098200000|2024-05-07 16:10:00|723.65|720.15|723.8|720.3|724.2|720.7|723.25|719.75|274
1715098500000|2024-05-07 16:15:00|724|720.5|723|719.5|724.2|720.7|722.6|719.1|62
1715098800000|2024-05-07 16:20:00|722.95|719.45|722.95|719.45|723.01|719.51|722.4|718.9|88
1715099100000|2024-05-07 16:25:00|723|719.5|722.4|718.9|723.2|719.7|722.4|718.9|221
1715099400000|2024-05-07 16:30:00|722.45|718.95|720.4|716.9|722.7|719.2|720.3|716.8|115
1715099700000|2024-05-07 16:35:00|720.3|716.8|721.5|718|721.7|718.2|720|716.5|511
1715100000000|2024-05-07 16:40:00|721.6|718.1|721.8|718.3|722.25|718.75|721.17|717.67|476
1715100300000|2024-05-07 16:45:00|721.75|718.25|722.29|718.79|722.85|719.35|721.4|717.9|487
1715100600000|2024-05-07 16:50:00|722.3|718.8|721.98|718.48|722.55|719.05|721.45|717.95|269
1715100900000|2024-05-07 16:55:00|721.97|718.47|721.2|717.7|722|718.5|721.01|717.51|201
1715101200000|2024-05-07 17:00:00|721.15|717.65|719.65|716.15|721.25|717.75|719.29|715.79|211
1715101500000|2024-05-07 17:05:00|719.66|716.16|718.9|715.4|719.7|716.2|718.15|714.65|376
1715101800000|2024-05-07 17:10:00|718.85|715.35|719.6|716.1|720|716.5|717.88|714.38|526
1715102100000|2024-05-07 17:15:00|719.55|716.05|719.9|716.4|720.1|716.6|719.3|715.8|450
1715102400000|2024-05-07 17:20:00|720.01|716.51|720.1|716.6|720.4|716.9|719.9|716.4|250
1715102700000|2024-05-07 17:25:00|720.15|716.65|719.5|716|720.3|716.8|719.48|715.98|129
1715103000000|2024-05-07 17:30:00|719.55|716.05|719.5|716|720.35|716.85|719|715.5|288
1715103300000|2024-05-07 17:35:00|719.54|716.04|720.35|716.85|720.9|717.4|719.5|716|315
1715103600000|2024-05-07 17:40:00|720.4|716.9|720.55|717.05|720.55|717.05|719.95|716.45|275
1715103900000|2024-05-07 17:45:00|720.5|717|718.9|715.4|720.7|717.2|718.75|715.25|226
1715104200000|2024-05-07 17:50:00|718.85|715.35|719.85|716.35|720.4|716.9|718.7|715.2|206
1715104500000|2024-05-07 17:55:00|719.75|716.25|720.05|716.55|720.6|717.1|719.36|715.86|414
1715104800000|2024-05-07 18:00:00|720.09|716.59|719.75|716.25|720.6|717.1|719.36|715.86|358
1715105100000|2024-05-07 18:05:00|719.8|716.3|719.61|716.11|720.45|716.95|719.5|716|331
1715105400000|2024-05-07 18:10:00|719.6|716.1|720.35|716.85|720.6|717.1|719.56|716.06|269
1715105700000|2024-05-07 18:15:00|720.3|716.8|718.6|715.1|720.4|716.9|718.29|714.79|275
1715106000000|2024-05-07 18:20:00|718.65|715.15|717.9|714.4|718.65|715.15|717.49|713.99|205
1715106300000|2024-05-07 18:25:00|717.91|714.41|716.5|713|718.1|714.6|716.5|713|169
1715106600000|2024-05-07 18:30:00|716.45|712.95|715.93|712.43|717.4|713.9|714.6|711.1|507
1715106900000|2024-05-07 18:35:00|715.95|712.45|711.84|708.34|716.8|713.3|711.73|708.23|499
1715107200000|2024-05-07 18:40:00|711.76|708.26|713.35|709.85|713.7|710.2|711.39|707.89|596
1715107500000|2024-05-07 18:45:00|713.3|709.8|716.48|712.98|716.6|713.1|712.75|709.25|581
1715107800000|2024-05-07 18:50:00|716.45|712.95|717.8|714.3|717.8|714.3|715.95|712.45|418
1715108100000|2024-05-07 18:55:00|717.78|714.28|718.2|714.7|718.2|714.7|717.15|713.65|243
1715108400000|2024-05-07 19:00:00|718.16|714.66|719.2|715.7|719.5|716|717.9|714.4|448
1715108700000|2024-05-07 19:05:00|719.15|715.65|718.6|715.1|719.2|715.7|717.85|714.35|179
1715109000000|2024-05-07 19:10:00|718.65|715.15|717|713.5|718.7|715.2|716.9|713.4|257
1715109300000|2024-05-07 19:15:00|716.9|713.4|715.78|712.28|716.9|713.4|715.2|711.7|375
1715109600000|2024-05-07 19:20:00|715.8|712.3|715.65|712.15|716.45|712.95|715.38|711.88|252
1715109900000|2024-05-07 19:25:00|715.6|712.1|715.75|712.25|715.95|712.45|715.27|711.77|131
1715110200000|2024-05-07 19:30:00|715.73|712.23|716|712.5|716.45|712.95|715.21|711.71|432
1715110500000|2024-05-07 19:35:00|715.95|712.45|715.7|712.2|716.2|712.7|715.5|712|178
1715110800000|2024-05-07 19:40:00|715.8|712.3|714.9|711.4|715.8|712.3|714.75|711.25|131
1715111100000|2024-05-07 19:45:00|715|711.5|714.38|710.88|715|711.5|713.5|710|377
1715111400000|2024-05-07 19:50:00|714.4|710.9|714.5|711|714.95|711.45|714.25|710.75|330
1715111700000|2024-05-07 19:55:00|714.4|710.9|714.05|710.55|714.45|710.95|713.08|709.58|384
1715112000000|2024-05-07 20:00:00|713.98|710.48|715.6|712.1|715.8|712.3|713.55|710.05|585
1715112300000|2024-05-07 20:05:00|715.65|712.15|716.35|712.85|716.4|712.9|715.4|711.9|364
1715112600000|2024-05-07 20:10:00|716.3|712.8|715.45|711.95|716.4|712.9|715.45|711.95|347
1715112900000|2024-05-07 20:15:00|715.5|712|716.05|712.55|716.6|713.1|715.25|711.75|456
1715113200000|2024-05-07 20:20:00|716|712.5|715.58|712.08|716.15|712.65|714.8|711.3|361
1715113500000|2024-05-07 20:25:00|715.5|712|714.75|711.25|715.9|712.4|714.75|711.25|380
1715113800000|2024-05-07 20:30:00|714.7|711.2|712.9|709.4|714.7|711.2|712.7|709.2|414
1715114100000|2024-05-07 20:35:00|712.95|709.45|712.65|709.15|713|709.5|711.6|708.1|467
1715114400000|2024-05-07 20:40:00|712.63|709.13|713|709.5|713.15|709.65|712.4|708.9|479
1715114700000|2024-05-07 20:45:00|713.03|709.53|713.8|710.3|714.2|710.7|713|709.5|384
1715115000000|2024-05-07 20:50:00|713.85|710.35|714.7|711.2|715.05|711.55|712.13|708.63|444
1715115300000|2024-05-07 20:55:00|714.65|711.15|714.66|711.16|714.74|711.24|713.4|709.9|255
1715115600000|2024-05-07 21:00:00|714.64|711.14|715.06|711.56|715.29|711.79|714.05|710.55|372
1715115900000|2024-05-07 21:05:00|715.07|711.57|715.07|711.57|715.16|711.66|714.49|710.99|261
1715116200000|2024-05-07 21:10:00|715.06|711.56|716.58|713.08|716.81|713.31|715|711.5|444
1715116500000|2024-05-07 21:15:00|716.6|713.1|717.08|713.58|717.84|714.34|716.12|712.62|287
1715116800000|2024-05-07 21:20:00|717.09|713.59|717.62|714.12|717.69|714.19|717.07|713.57|218
1715117100000|2024-05-07 21:25:00|717.61|714.11|717.39|713.89|717.71|714.21|717.15|713.65|167
1715117400000|2024-05-07 21:30:00|717.37|713.87|715.12|711.62|717.39|713.89|715.12|711.62|529
1715117700000|2024-05-07 21:35:00|715.11|711.61|714.66|711.16|715.16|711.66|714.21|710.71|502
1715118000000|2024-05-07 21:40:00|714.67|711.17|714.45|710.95|715.09|711.59|714.41|710.91|238
1715118300000|2024-05-07 21:45:00|714.41|710.91|709.73|706.23|714.46|710.96|709.31|705.81|345
1715118600000|2024-05-07 21:50:00|709.71|706.21|710.78|707.28|710.78|707.28|709.71|706.21|248
1715118900000|2024-05-07 21:55:00|710.79|707.29|712.68|709.18|713.15|709.65|710.78|707.28|338
1715119200000|2024-05-07 22:00:00|712.7|709.2|710.69|707.19|712.75|709.25|710.35|706.85|310
1715119500000|2024-05-07 22:05:00|710.67|707.17|709.87|706.37|711.25|707.75|709.87|706.37|391
1715119800000|2024-05-07 22:10:00|709.88|706.38|707.45|703.95|709.95|706.45|707.34|703.84|406
1715120100000|2024-05-07 22:15:00|707.5|704|708.55|705.05|709|705.5|706.55|703.05|436
1715120400000|2024-05-07 22:20:00|708.6|705.1|709.18|705.68|709.6|706.1|708.15|704.65|386
1715120700000|2024-05-07 22:25:00|709.15|705.65|710.3|706.8|710.4|706.9|708.6|705.1|488
1715121000000|2024-05-07 22:30:00|710.25|706.75|712.5|709|712.8|709.3|709.85|706.35|277
1715121300000|2024-05-07 22:35:00|712.55|709.05|712.73|709.23|713.2|709.7|711.8|708.3|411
1715121600000|2024-05-07 22:40:00|712.75|709.25|711.95|708.45|712.85|709.35|711.8|708.3|363
1715121900000|2024-05-07 22:45:00|711.98|708.48|710.65|707.15|712.2|708.7|710.15|706.65|257
1715122200000|2024-05-07 22:50:00|710.7|707.2|709.55|706.05|710.9|707.4|709.5|706|391
1715122500000|2024-05-07 22:55:00|709.5|706|708.1|704.6|709.55|706.05|707.95|704.45|184
1715122800000|2024-05-07 23:00:00|708.08|704.58|702.65|699.15|708.75|705.25|702.33|698.83|616
1715123100000|2024-05-07 23:05:00|702.57|699.07|703.9|700.4|705|701.5|701.05|697.55|566
1715123400000|2024-05-07 23:10:00|703.95|700.45|702.5|699|704.13|700.63|700.8|697.3|473
1715123700000|2024-05-07 23:15:00|702.55|699.05|701.4|697.9|702.55|699.05|700.41|696.91|613
1715124000000|2024-05-07 23:20:00|701.35|697.85|702.1|698.6|703.25|699.75|701.3|697.8|690
1715124300000|2024-05-07 23:25:00|702.2|698.7|701.85|698.35|702.2|698.7|700.82|697.32|604
1715124600000|2024-05-07 23:30:00|701.9|698.4|703|699.5|703.35|699.85|700.8|697.3|705
1715124900000|2024-05-07 23:35:00|702.96|699.46|703.95|700.45|704.4|700.9|702.8|699.3|623
1715125200000|2024-05-07 23:40:00|704|700.5|704.4|700.9|704.8|701.3|703.8|700.3|471
1715125500000|2024-05-07 23:45:00|704.5|701|703.73|700.23|704.8|701.3|703.08|699.58|418
1715125800000|2024-05-07 23:50:00|703.68|700.18|702|698.5|703.7|700.2|701.78|698.28|487
1715126100000|2024-05-07 23:55:00|701.95|698.45|701.15|697.65|702.2|698.7|700.7|697.2|543
1715126400000|2024-05-08 00:00:00|701.1|697.6|702.4|698.9|703.4|699.9|700.9|697.4|648
1715126700000|2024-05-08 00:05:00|702.3|698.8|702.35|698.85|702.8|699.3|701.7|698.2|491
1715127000000|2024-05-08 00:10:00|702.3|698.8|702.99|699.49|703.55|700.05|701.5|698|566
1715127300000|2024-05-08 00:15:00|702.98|699.48|703.65|700.15|704.2|700.7|700.58|697.08|562
1715127600000|2024-05-08 00:20:00|703.7|700.2|703|699.5|704|700.5|702.05|698.55|264
1715127900000|2024-05-08 00:25:00|702.95|699.45|700.6|697.1|702.95|699.45|699.85|696.35|260
1715128200000|2024-05-08 00:30:00|700.48|696.98|699.61|696.11|700.6|697.1|694.14|690.64|654
1715128500000|2024-05-08 00:35:00|699.65|696.15|702.6|699.1|702.8|699.3|698.36|694.86|702
1715128800000|2024-05-08 00:40:00|702.7|699.2|701.6|698.1|702.7|699.2|700.57|697.07|156
1715129100000|2024-05-08 00:45:00|701.55|698.05|701.79|698.29|702.25|698.75|699.35|695.85|498
1715129400000|2024-05-08 00:50:00|701.83|698.33|701.64|698.14|702.5|699|701.2|697.7|568
1715129700000|2024-05-08 00:55:00|701.62|698.12|702.2|698.7|702.7|699.2|701.62|698.12|475
1715130000000|2024-05-08 01:00:00|702.25|698.75|701.95|698.45|703|699.5|700.95|697.45|515
1715130300000|2024-05-08 01:05:00|702|698.5|702.85|699.35|703.06|699.56|701.65|698.15|413
1715130600000|2024-05-08 01:10:00|702.8|699.3|703.33|699.83|703.7|700.2|702.6|699.1|585
1715130900000|2024-05-08 01:15:00|703.5|700|702.86|699.36|705.4|701.9|702.86|699.36|511
1715131200000|2024-05-08 01:20:00|702.84|699.34|702.05|698.55|703.6|700.1|701.75|698.25|525
1715131500000|2024-05-08 01:25:00|702.11|698.61|702.95|699.45|703.45|699.95|701.5|698|585
1715131800000|2024-05-08 01:30:00|702.9|699.4|700.8|697.3|703.4|699.9|700.5|697|613
1715132100000|2024-05-08 01:35:00|700.7|697.2|702.68|699.18|703.25|699.75|700.66|697.16|704
1715132400000|2024-05-08 01:40:00|702.65|699.15|703|699.5|703.4|699.9|701.9|698.4|576
1715132700000|2024-05-08 01:45:00|703.15|699.65|702.4|698.9|703.15|699.65|701.8|698.3|663
1715133000000|2024-05-08 01:50:00|702.65|699.15|702.45|698.95|702.85|699.35|702|698.5|614
1715133300000|2024-05-08 01:55:00|702.5|699|702.3|698.8|703.01|699.51|701.45|697.95|404
1715133600000|2024-05-08 02:00:00|702.25|698.75|704.1|700.6|704.4|700.9|701.9|698.4|492
1715133900000|2024-05-08 02:05:00|704.15|700.65|704.55|701.05|705.1|701.6|703.4|699.9|586
1715134200000|2024-05-08 02:10:00|704.6|701.1|704.7|701.2|705.1|701.6|703.8|700.3|526
1715134500000|2024-05-08 02:15:00|704.8|701.3|704.9|701.4|705.5|702|704.05|700.55|596
1715134800000|2024-05-08 02:20:00|705|701.5|706.7|703.2|707|703.5|704.88|701.38|528
1715135100000|2024-05-08 02:25:00|706.75|703.25|706.65|703.15|707.5|704|706.45|702.95|479
1715135400000|2024-05-08 02:30:00|706.63|703.13|707.69|704.19|707.75|704.25|706.35|702.85|458
1715135700000|2024-05-08 02:35:00|707.68|704.18|709.2|705.7|709.2|705.7|707.68|704.18|454
1715136000000|2024-05-08 02:40:00|709.1|705.6|709.7|706.2|710.1|706.6|708.9|705.4|559
1715136300000|2024-05-08 02:45:00|709.9|706.4|710|706.5|710.65|707.15|709.2|705.7|568
1715136600000|2024-05-08 02:50:00|710.3|706.8|708.85|705.35|710.3|706.8|708.26|704.76|511
1715136900000|2024-05-08 02:55:00|708.7|705.2|708.85|705.35|709.9|706.4|708.5|705|438
1715137200000|2024-05-08 03:00:00|708.75|705.25|710.65|707.15|710.7|707.2|708.15|704.65|488
1715137500000|2024-05-08 03:05:00|710.58|707.08|710.3|706.8|711|707.5|709.6|706.1|406
1715137800000|2024-05-08 03:10:00|710.4|706.9|710.73|707.23|710.95|707.45|710.15|706.65|223
1715138100000|2024-05-08 03:15:00|710.75|707.25|708.65|705.15|711.1|707.6|708.65|705.15|456
1715138400000|2024-05-08 03:20:00|708.75|705.25|708.5|705|709.2|705.7|707.6|704.1|567
1715138700000|2024-05-08 03:25:00|708.45|704.95|709.15|705.65|709.15|705.65|708|704.5|307
1715139000000|2024-05-08 03:30:00|709.09|705.59|709.63|706.13|710.4|706.9|708.95|705.45|394
1715139300000|2024-05-08 03:35:00|709.58|706.08|710.8|707.3|710.9|707.4|709.35|705.85|336
1715139600000|2024-05-08 03:40:00|710.86|707.36|712|708.5|712.45|708.95|710.7|707.2|485
1715139900000|2024-05-08 03:45:00|711.9|708.4|710.55|707.05|712.5|709|710.4|706.9|527
1715140200000|2024-05-08 03:50:00|710.6|707.1|710.68|707.18|711|707.5|709.95|706.45|355
1715140500000|2024-05-08 03:55:00|710.6|707.1|710.35|706.85|710.75|707.25|709.65|706.15|249
1715140800000|2024-05-08 04:00:00|710.3|706.8|710.33|706.83|710.7|707.2|709.75|706.25|414
1715141100000|2024-05-08 04:05:00|710.3|706.8|710.3|706.8|711.3|707.8|709.55|706.05|465
1715141400000|2024-05-08 04:10:00|710.2|706.7|710.05|706.55|710.8|707.3|709.8|706.3|239
1715141700000|2024-05-08 04:15:00|710.2|706.7|710.3|706.8|710.55|707.05|709.4|705.9|209
1715142000000|2024-05-08 04:20:00|710.4|706.9|709.5|706|710.7|707.2|709.1|705.6|456
1715142300000|2024-05-08 04:25:00|709.55|706.05|708.33|704.83|709.7|706.2|708.33|704.83|198
1715142600000|2024-05-08 04:30:00|708.37|704.87|707.1|703.6|708.41|704.91|707.1|703.6|199
1715142900000|2024-05-08 04:35:00|707.05|703.55|704.4|700.9|707.4|703.9|704.4|700.9|413
1715143200000|2024-05-08 04:40:00|704.59|701.09|704.85|701.35|705|701.5|701.65|698.15|412
1715143500000|2024-05-08 04:45:00|704.9|701.4|706.2|702.7|706.2|702.7|704.8|701.3|396
1715143800000|2024-05-08 04:50:00|706.18|702.68|705.7|702.2|706.25|702.75|705.05|701.55|324
1715144100000|2024-05-08 04:55:00|705.65|702.15|704.45|700.95|705.7|702.2|703.53|700.03|354
1715144400000|2024-05-08 05:00:00|704.4|700.9|703.9|700.4|704.5|701|702.2|698.7|404
1715144700000|2024-05-08 05:05:00|703.88|700.38|702.9|699.4|704.3|700.8|702.2|698.7|505
1715145000000|2024-05-08 05:10:00|702.8|699.3|703.2|699.7|703.7|700.2|702.6|699.1|484
1715145300000|2024-05-08 05:15:00|703.1|699.6|704.9|701.4|705|701.5|702.3|698.8|575
1715145600000|2024-05-08 05:20:00|704.85|701.35|704.38|700.88|705.3|701.8|704.25|700.75|417
1715145900000|2024-05-08 05:25:00|704.4|700.9|706.55|703.05|706.7|703.2|704.35|700.85|384
1715146200000|2024-05-08 05:30:00|706.58|703.08|708.55|705.05|709.2|705.7|706.4|702.9|506
1715146500000|2024-05-08 05:35:00|708.6|705.1|708.7|705.2|709.7|706.2|708.4|704.9|478
1715146800000|2024-05-08 05:40:00|708.69|705.19|708.1|704.6|708.7|705.2|708|704.5|364
1715147100000|2024-05-08 05:45:00|708|704.5|707.5|704|708.3|704.8|706.9|703.4|349
1715147400000|2024-05-08 05:50:00|707.45|703.95|708|704.5|708.4|704.9|706.95|703.45|366
1715147700000|2024-05-08 05:55:00|708.1|704.6|707.35|703.85|708.4|704.9|707.15|703.65|417
1715148000000|2024-05-08 06:00:00|707.3|703.8|709.15|705.65|709.8|706.3|706.6|703.1|541
1715148300000|2024-05-08 06:05:00|709.2|705.7|708.65|705.15|710.06|706.56|708.4|704.9|386
1715148600000|2024-05-08 06:10:00|708.7|705.2|705.68|702.18|708.7|705.2|705.2|701.7|278
1715148900000|2024-05-08 06:15:00|705.65|702.15|702.51|699.01|705.65|702.15|702.2|698.7|223
1715149200000|2024-05-08 06:20:00|702.4|698.9|702.05|698.55|703.5|700|701.4|697.9|359
1715149500000|2024-05-08 06:25:00|702|698.5|702.55|699.05|704|700.5|701.7|698.2|547
1715149800000|2024-05-08 06:30:00|702.6|699.1|704.65|701.15|705.2|701.7|702.25|698.75|522
1715150100000|2024-05-08 06:35:00|704.7|701.2|708.75|705.25|708.95|705.45|703.1|699.6|350
1715150400000|2024-05-08 06:40:00|708.7|705.2|707.5|704|708.88|705.38|707.1|703.6|215
1715150700000|2024-05-08 06:45:00|707.6|704.1|707.55|704.05|708.4|704.9|706.47|702.97|77
1715151000000|2024-05-08 06:50:00|707.6|704.1|708.4|704.9|708.9|705.4|707.6|704.1|168
1715151300000|2024-05-08 06:55:00|708.43|704.93|708.85|705.35|709.01|705.51|708.25|704.75|428
1715151600000|2024-05-08 07:00:00|708.8|705.3|708.45|704.95|710.7|707.2|707.95|704.45|449
1715151900000|2024-05-08 07:05:00|708.4|704.9|706.39|702.89|708.9|705.4|706.35|702.85|518
1715152200000|2024-05-08 07:10:00|706.4|702.9|705.4|701.9|706.4|702.9|704.7|701.2|400
1715152500000|2024-05-08 07:15:00|705.39|701.89|704.9|701.4|706|702.5|704.65|701.15|495
1715152800000|2024-05-08 07:20:00|704.95|701.45|703.2|699.7|705.05|701.55|703.2|699.7|302
1715153100000|2024-05-08 07:25:00|703.25|699.75|702.05|698.55|703.3|699.8|702.05|698.55|407
1715153400000|2024-05-08 07:30:00|701.96|698.46|703.53|700.03|703.65|700.15|701.96|698.46|569
1715153700000|2024-05-08 07:35:00|703.55|700.05|703|699.5|704.15|700.65|702.9|699.4|456
1715154000000|2024-05-08 07:40:00|703.05|699.55|703.66|700.16|703.95|700.45|702.81|699.31|503
1715154300000|2024-05-08 07:45:00|703.65|700.15|703.3|699.8|704.4|700.9|703.2|699.7|399
1715154600000|2024-05-08 07:50:00|703.25|699.75|703.1|699.6|704.2|700.7|700.55|697.05|649
1715154900000|2024-05-08 07:55:00|703.08|699.58|703.06|699.56|703.15|699.65|701|697.5|621
1715155200000|2024-05-08 08:00:00|703.05|699.55|703.85|700.35|705.35|701.85|700.7|697.2|588
1715155500000|2024-05-08 08:05:00|703.9|700.4|701.94|698.44|704.45|700.95|701.47|697.97|427
1715155800000|2024-05-08 08:10:00|702.13|698.63|704.41|700.91|704.5|701|700.85|697.35|588
1715156100000|2024-05-08 08:15:00|704.3|700.8|707.65|704.15|707.8|704.3|704.3|700.8|656
1715156400000|2024-05-08 08:20:00|707.7|704.2|709.8|706.3|710.65|707.15|707.55|704.05|496
1715156700000|2024-05-08 08:25:00|709.75|706.25|711.58|708.08|711.7|708.2|709.65|706.15|448
1715157000000|2024-05-08 08:30:00|711.55|708.05|713.42|709.92|714.6|711.1|711.45|707.95|393
1715157300000|2024-05-08 08:35:00|713.47|709.97|712.8|709.3|713.85|710.35|711.75|708.25|321
1715157600000|2024-05-08 08:40:00|712.7|709.2|710.81|707.31|713.45|709.95|710.55|707.05|197
1715157900000|2024-05-08 08:45:00|710.76|707.26|708.13|704.63|710.83|707.33|708|704.5|266
1715158200000|2024-05-08 08:50:00|708.16|704.66|707.9|704.4|709|705.5|707.37|703.87|232
1715158500000|2024-05-08 08:55:00|707.85|704.35|710.3|706.8|710.4|706.9|707.85|704.35|323
1715158800000|2024-05-08 09:00:00|710.35|706.85|709.3|705.8|711.4|707.9|708.84|705.34|276
1715159100000|2024-05-08 09:05:00|709.2|705.7|708.33|704.83|709.35|705.85|708.08|704.58|221
1715159400000|2024-05-08 09:10:00|708.53|705.03|709|705.5|709.4|705.9|708.06|704.56|51
1715159700000|2024-05-08 09:15:00|708.95|705.45|708.25|704.75|709.3|705.8|708.25|704.75|61
1715160000000|2024-05-08 09:20:00|708.15|704.65|704.8|701.3|708.25|704.75|704.35|700.85|152
1715160300000|2024-05-08 09:25:00|704.83|701.33|705.65|702.15|706.95|703.45|704.55|701.05|544
1715160600000|2024-05-08 09:30:00|705.8|702.3|701.7|698.2|706|702.5|701.48|697.98|283
1715160900000|2024-05-08 09:35:00|701.65|698.15|703.3|699.8|703.3|699.8|700.73|697.23|133
1715161200000|2024-05-08 09:40:00|703.25|699.75|701.95|698.45|703.5|700|701.75|698.25|79
1715161500000|2024-05-08 09:45:00|702|698.5|703.75|700.25|703.75|700.25|702|698.5|164
1715161800000|2024-05-08 09:50:00|703.7|700.2|704.5|701|704.85|701.35|703.5|700|349
1715162100000|2024-05-08 09:55:00|704.45|700.95|704.65|701.15|705.1|701.6|703.9|700.4|264
1715162400000|2024-05-08 10:00:00|704.7|701.2|705.03|701.53|706|702.5|704.15|700.65|376
1715162700000|2024-05-08 10:05:00|705.05|701.55|704.35|700.85|705.1|701.6|703.95|700.45|233
1715163000000|2024-05-08 10:10:00|704.3|700.8|704.25|700.75|704.4|700.9|703.8|700.3|120
1715163300000|2024-05-08 10:15:00|704.2|700.7|704.9|701.4|705.15|701.65|704.1|700.6|429
1715163600000|2024-05-08 10:20:00|704.93|701.43|706.5|703|706.6|703.1|704.75|701.25|399
1715163900000|2024-05-08 10:25:00|706.4|702.9|705.9|702.4|706.4|702.9|705.76|702.26|9
1715164200000|2024-05-08 10:30:00|705.85|702.35|705.76|702.26|706.9|703.4|705.76|702.26|53
1715164500000|2024-05-08 10:35:00|705.4|701.9|704.94|701.44|705.76|702.26|704.94|701.44|11
1715164800000|2024-05-08 10:40:00|704.92|701.42|703.3|699.8|704.94|701.44|703.25|699.75|106
1715165100000|2024-05-08 10:45:00|703.35|699.85|704.05|700.55|704.05|700.55|703.1|699.6|359
1715165400000|2024-05-08 10:50:00|704.03|700.53|703.93|700.43|704.7|701.2|703.4|699.9|372
1715165700000|2024-05-08 10:55:00|704.1|700.6|703.62|700.12|704.1|700.6|703.54|700.04|106
1715166000000|2024-05-08 11:00:00|703.48|699.98|703.05|699.55|703.48|699.98|702.44|698.94|38
1715166300000|2024-05-08 11:05:00|703.1|699.6|700.76|697.26|703.3|699.8|700.72|697.22|29
1715166600000|2024-05-08 11:10:00|700.72|697.22|699.7|696.2|700.72|697.22|699.38|695.88|229
1715166900000|2024-05-08 11:15:00|699.65|696.15|700.35|696.85|701.25|697.75|698.55|695.05|393
1715167200000|2024-05-08 11:20:00|700.3|696.8|698.8|695.3|700.35|696.85|698.35|694.85|236
1715167500000|2024-05-08 11:25:00|698.85|695.35|695.89|692.39|698.85|695.35|695.89|692.39|74
1715167800000|2024-05-08 11:30:00|695.83|692.33|697.8|694.3|697.95|694.45|695.24|691.74|294
1715168100000|2024-05-08 11:35:00|697.7|694.2|697.75|694.25|698.15|694.65|696.83|693.33|463
1715168400000|2024-05-08 11:40:00|697.8|694.3|697.9|694.4|698.8|695.3|697.7|694.2|151
1715168700000|2024-05-08 11:45:00|697.7|694.2|699|695.5|699.2|695.7|696.9|693.4|228
1715169000000|2024-05-08 11:50:00|698.85|695.35|697.75|694.25|698.95|695.45|697.52|694.02|140
1715169300000|2024-05-08 11:55:00|697.7|694.2|696.85|693.35|697.75|694.25|696.85|693.35|36
1715169600000|2024-05-08 12:00:00|696.9|693.4|699.15|695.65|699.2|695.7|696.28|692.78|267
1715169900000|2024-05-08 12:05:00|699.1|695.6|701|697.5|701.2|697.7|699.1|695.6|504
1715170200000|2024-05-08 12:10:00|701.05|697.55|699.85|696.35|701.3|697.8|699.65|696.15|293
1715170500000|2024-05-08 12:15:00|699.8|696.3|698.95|695.45|700|696.5|698.08|694.58|158
1715170800000|2024-05-08 12:20:00|698.91|695.41|697.95|694.45|698.95|695.45|695.9|692.4|414
1715171100000|2024-05-08 12:25:00|697.93|694.43|697.4|693.9|698.5|695|697.15|693.65|290
1715171400000|2024-05-08 12:30:00|697.45|693.95|695.7|692.2|698.4|694.9|695.55|692.05|340
1715171700000|2024-05-08 12:35:00|695.75|692.25|693.19|689.69|696.1|692.6|692.85|689.35|573
1715172000000|2024-05-08 12:40:00|693.2|689.7|694.3|690.8|695.2|691.7|692.96|689.46|558
1715172300000|2024-05-08 12:45:00|694.25|690.75|692.7|689.2|695.1|691.6|691.37|687.87|146
1715172600000|2024-05-08 12:50:00|692.75|689.25|693.65|690.15|694.2|690.7|692.55|689.05|588
1715172900000|2024-05-08 12:55:00|693.6|690.1|695.7|692.2|695.9|692.4|693.6|690.1|595
1715173200000|2024-05-08 13:00:00|695.9|692.4|695.4|691.9|696.7|693.2|695.01|691.51|504
1715173500000|2024-05-08 13:05:00|695.3|691.8|697.25|693.75|697.3|693.8|693.85|690.35|668
1715173800000|2024-05-08 13:10:00|697.3|693.8|696.3|692.8|698.5|695|695.66|692.16|751
1715174100000|2024-05-08 13:15:00|696.25|692.75|698.1|694.6|700.95|697.45|696.25|692.75|856
1715174400000|2024-05-08 13:20:00|698.15|694.65|698.33|694.83|699.3|695.8|697.9|694.4|795
1715174700000|2024-05-08 13:25:00|698.29|694.79|698.15|694.65|699.35|695.85|697.75|694.25|768
1715175000000|2024-05-08 13:30:00|698.2|694.7|698|694.5|699.45|695.95|697.55|694.05|795
1715175300000|2024-05-08 13:35:00|697.95|694.45|699.75|696.25|700.38|696.88|697.9|694.4|767
1715175600000|2024-05-08 13:40:00|699.73|696.23|700.7|697.2|701.3|697.8|698.45|694.95|615
1715175900000|2024-05-08 13:45:00|700.8|697.3|704.8|701.3|705|701.5|700.8|697.3|701
1715176200000|2024-05-08 13:50:00|704.76|701.26|705.8|702.3|705.8|702.3|704.3|700.8|775
1715176500000|2024-05-08 13:55:00|705.9|702.4|708.26|704.76|708.7|705.2|705.9|702.4|756
1715176800000|2024-05-08 14:00:00|708.35|704.85|709.9|706.4|710.2|706.7|707.55|704.05|729
1715177100000|2024-05-08 14:05:00|710|706.5|710|706.5|710.5|707|708.9|705.4|699
1715177400000|2024-05-08 14:10:00|709.95|706.45|708.4|704.9|710.8|707.3|708.2|704.7|665
1715177700000|2024-05-08 14:15:00|708.3|704.8|708.75|705.25|709.2|705.7|707.2|703.7|746
1715178000000|2024-05-08 14:20:00|708.73|705.23|711.65|708.15|711.75|708.25|708.25|704.75|719
1715178300000|2024-05-08 14:25:00|711.7|708.2|708.8|705.3|711.85|708.35|708.8|705.3|678
1715178600000|2024-05-08 14:30:00|708.7|705.2|711.1|707.6|711.41|707.91|707.75|704.25|627
1715178900000|2024-05-08 14:35:00|711.25|707.75|716.39|712.89|716.5|713|710.9|707.4|734
1715179200000|2024-05-08 14:40:00|716.45|712.95|716.03|712.53|717.2|713.7|715.7|712.2|726
1715179500000|2024-05-08 14:45:00|716|712.5|716|712.5|716.7|713.2|714|710.5|763
1715179800000|2024-05-08 14:50:00|715.95|712.45|716.25|712.75|717.15|713.65|714.79|711.29|765
1715180100000|2024-05-08 14:55:00|716.3|712.8|717.5|714|717.6|714.1|715.95|712.45|756
1715180400000|2024-05-08 15:00:00|717.45|713.95|715.55|712.05|718.4|714.9|715.25|711.75|772
1715180700000|2024-05-08 15:05:00|715.5|712|713.5|710|716.55|713.05|713.5|710|689
1715181000000|2024-05-08 15:10:00|713.31|709.81|712.95|709.45|714.4|710.9|711.05|707.55|499
1715181300000|2024-05-08 15:15:00|712.9|709.4|709.97|706.47|712.95|709.45|708.73|705.23|602
1715181600000|2024-05-08 15:20:00|709.92|706.42|706.56|703.06|709.92|706.42|706.51|703.01|639
1715181900000|2024-05-08 15:25:00|706.64|703.14|708.3|704.8|708.5|705|706.58|703.08|718
1715182200000|2024-05-08 15:30:00|708.35|704.85|710.05|706.55|710.25|706.75|706.34|702.84|718
1715182500000|2024-05-08 15:35:00|710.03|706.53|713.8|710.3|713.85|710.35|709.95|706.45|755
1715182800000|2024-05-08 15:40:00|713.9|710.4|715.7|712.2|716.35|712.85|713.7|710.2|695
1715183100000|2024-05-08 15:45:00|715.6|712.1|718.41|714.91|718.5|715|715.2|711.7|785
1715183400000|2024-05-08 15:50:00|718.5|715|718.5|715|720.6|717.1|717.8|714.3|799
1715183700000|2024-05-08 15:55:00|718.46|714.96|717.2|713.7|719.05|715.55|717.1|713.6|729
1715184000000|2024-05-08 16:00:00|717.05|713.55|714.25|710.75|718.35|714.85|714.1|710.6|674
1715184300000|2024-05-08 16:05:00|714.3|710.8|712.35|708.85|714.85|711.35|712.1|708.6|557
1715184600000|2024-05-08 16:10:00|712.38|708.88|712.2|708.7|713.1|709.6|708.99|705.49|651
1715184900000|2024-05-08 16:15:00|712.15|708.65|714.2|710.7|714.7|711.2|710.9|707.4|757
1715185200000|2024-05-08 16:20:00|714.25|710.75|715.74|712.24|715.75|712.25|714|710.5|706
1715185500000|2024-05-08 16:25:00|715.75|712.25|715.7|712.2|717.25|713.75|715.1|711.6|555
1715185800000|2024-05-08 16:30:00|715.65|712.15|713.8|710.3|716.3|712.8|713.55|710.05|554
1715186100000|2024-05-08 16:35:00|713.7|710.2|713.05|709.55|713.7|710.2|711.8|708.3|687
1715186400000|2024-05-08 16:40:00|713.08|709.58|712.95|709.45|713.85|710.35|712.35|708.85|439
1715186700000|2024-05-08 16:45:00|712.9|709.4|711.38|707.88|714.05|710.55|711.26|707.76|531
1715187000000|2024-05-08 16:50:00|711.21|707.71|713.55|710.05|713.65|710.15|710.7|707.2|575
1715187300000|2024-05-08 16:55:00|713.5|710|715.8|712.3|715.9|712.4|713.4|709.9|468
1715187600000|2024-05-08 17:00:00|715.7|712.2|717.95|714.45|718.5|715|714.8|711.3|646
1715187900000|2024-05-08 17:05:00|717.85|714.35|716.5|713|718.3|714.8|716.35|712.85|464
1715188200000|2024-05-08 17:10:00|716.45|712.95|714.95|711.45|716.5|713|714.65|711.15|512
1715188500000|2024-05-08 17:15:00|714.9|711.4|713.35|709.85|715.2|711.7|713.35|709.85|318
1715188800000|2024-05-08 17:20:00|713.22|709.72|712.08|708.58|713.22|709.72|711.65|708.15|270
1715189100000|2024-05-08 17:25:00|712.1|708.6|711.85|708.35|712.83|709.33|711.7|708.2|449
1715189400000|2024-05-08 17:30:00|711.83|708.33|712.38|708.88|713.3|709.8|711.39|707.89|601
1715189700000|2024-05-08 17:35:00|712.4|708.9|710.1|706.6|712.4|708.9|710.1|706.6|314
1715190000000|2024-05-08 17:40:00|710.05|706.55|709.5|706|710.1|706.6|709.22|705.72|127
1715190300000|2024-05-08 17:45:00|709.55|706.05|710.05|706.55|710.6|707.1|709.5|706|318
1715190600000|2024-05-08 17:50:00|710.1|706.6|710.8|707.3|712|708.5|709.3|705.8|433
1715190900000|2024-05-08 17:55:00|710.75|707.25|710.3|706.8|711.15|707.65|710.3|706.8|199
1715191200000|2024-05-08 18:00:00|710.5|707|710.87|707.37|711.7|708.2|709.95|706.45|345
1715191500000|2024-05-08 18:05:00|710.9|707.4|710.73|707.23|711.25|707.75|710.6|707.1|126
1715191800000|2024-05-08 18:10:00|710.68|707.18|711.7|708.2|711.9|708.4|710.63|707.13|203
1715192100000|2024-05-08 18:15:00|711.6|708.1|713.4|709.9|714|710.5|711.3|707.8|75
1715192400000|2024-05-08 18:20:00|713.5|710|715.15|711.65|715.45|711.95|713.5|710|412
1715192700000|2024-05-08 18:25:00|715.2|711.7|715.25|711.75|715.85|712.35|714.64|711.14|356
1715193000000|2024-05-08 18:30:00|715.2|711.7|712.25|708.75|715.2|711.7|712.2|708.7|295
1715193300000|2024-05-08 18:35:00|712.2|708.7|713.15|709.65|713.3|709.8|711.75|708.25|340
1715193600000|2024-05-08 18:40:00|713.21|709.71|712.95|709.45|714|710.5|712.3|708.8|339
1715193900000|2024-05-08 18:45:00|712.82|709.32|712.35|708.85|713.06|709.56|712.15|708.65|367
1715194200000|2024-05-08 18:50:00|712.2|708.7|710.8|707.3|712.35|708.85|710.59|707.09|261
1715194500000|2024-05-08 18:55:00|710.83|707.33|711.1|707.6|711.35|707.85|710.8|707.3|242
1715194800000|2024-05-08 19:00:00|711|707.5|710.9|707.4|712.25|708.75|710.44|706.94|363
1715195100000|2024-05-08 19:05:00|710.95|707.45|711.45|707.95|711.7|708.2|710.49|706.99|189
1715195400000|2024-05-08 19:10:00|711.5|708|707.25|703.75|711.7|708.2|707.25|703.75|312
1715195700000|2024-05-08 19:15:00|707.2|703.7|708.25|704.75|709.61|706.11|706.9|703.4|542
1715196000000|2024-05-08 19:20:00|708.3|704.8|705.2|701.7|708.6|705.1|705.08|701.58|362
1715196300000|2024-05-08 19:25:00|705.22|701.72|704.15|700.65|705.22|701.72|702.92|699.42|577
1715196600000|2024-05-08 19:30:00|704.1|700.6|706.2|702.7|707.05|703.55|703.6|700.1|622
1715196900000|2024-05-08 19:35:00|706.1|702.6|707.66|704.16|707.66|704.16|706|702.5|594
1715197200000|2024-05-08 19:40:00|707.7|704.2|708.4|704.9|708.5|705|707|703.5|451
1715197500000|2024-05-08 19:45:00|708.35|704.85|708.45|704.95|710.2|706.7|706.2|702.7|734
1715197800000|2024-05-08 19:50:00|708.55|705.05|707.5|704|708.85|705.35|707.2|703.7|577
1715198100000|2024-05-08 19:55:00|707.45|703.95|707.35|703.85|709.25|705.75|707|703.5|548
1715198400000|2024-05-08 20:00:00|707.3|703.8|708.85|705.35|711|707.5|707.2|703.7|643
1715198700000|2024-05-08 20:05:00|708.9|705.4|706.4|702.9|708.9|705.4|706.1|702.6|407
1715199000000|2024-05-08 20:10:00|706.41|702.91|703.58|700.08|707|703.5|702.64|699.14|378
1715199300000|2024-05-08 20:15:00|703.55|700.05|696.76|693.26|704.95|701.45|696.58|693.08|777
1715199600000|2024-05-08 20:20:00|696.81|693.31|699.1|695.6|700.92|697.42|696.63|693.13|769
1715199900000|2024-05-08 20:25:00|699.05|695.55|700.35|696.85|700.75|697.25|697.42|693.92|465
1715200200000|2024-05-08 20:30:00|700.4|696.9|699.15|695.65|700.6|697.1|697.78|694.28|631
1715200500000|2024-05-08 20:35:00|699.2|695.7|699.65|696.15|700|696.5|697.95|694.45|585
1715200800000|2024-05-08 20:40:00|699.75|696.25|697.3|693.8|700.6|697.1|696.22|692.72|547
1715201100000|2024-05-08 20:45:00|697.35|693.85|697.77|694.27|698.8|695.3|694.89|691.39|698
1715201400000|2024-05-08 20:50:00|697.7|694.2|695.8|692.3|698.15|694.65|695.55|692.05|385
1715201700000|2024-05-08 20:55:00|695.85|692.35|697.95|694.45|698.4|694.9|695.5|692|568
1715202000000|2024-05-08 21:00:00|697.92|694.42|698.68|695.18|699.55|696.05|696.97|693.47|676
1715202300000|2024-05-08 21:05:00|698.64|695.14|696.61|693.11|698.67|695.17|695.98|692.48|590
1715202600000|2024-05-08 21:10:00|696.62|693.12|696.05|692.55|696.81|693.31|695.81|692.31|440
1715202900000|2024-05-08 21:15:00|696.04|692.54|698.77|695.27|698.77|695.27|695.9|692.4|531
1715203200000|2024-05-08 21:20:00|698.92|695.42|700.41|696.91|700.41|696.91|698.15|694.65|465
1715203500000|2024-05-08 21:25:00|700.43|696.93|702.93|699.43|703.81|700.31|700.37|696.87|466
1715203800000|2024-05-08 21:30:00|702.88|699.38|702.08|698.58|703.87|700.37|701.56|698.06|450
1715204100000|2024-05-08 21:35:00|702.11|698.61|701.27|697.77|702.14|698.64|700.21|696.71|428
1715204400000|2024-05-08 21:40:00|701.29|697.79|702.65|699.15|703.08|699.58|701.29|697.79|310
1715204700000|2024-05-08 21:45:00|702.64|699.14|701.01|697.51|702.98|699.48|701.01|697.51|308
1715205000000|2024-05-08 21:50:00|700.93|697.43|699.28|695.78|701.35|697.85|699.25|695.75|371
1715205300000|2024-05-08 21:55:00|699.27|695.77|700.8|697.3|701|697.5|699.25|695.75|335
1715205600000|2024-05-08 22:00:00|700.75|697.25|700.75|697.25|700.95|697.45|700.3|696.8|453
1715205900000|2024-05-08 22:05:00|700.73|697.23|698.99|695.49|700.8|697.3|698.9|695.4|384
1715206200000|2024-05-08 22:10:00|699|695.5|697.2|693.7|699|695.5|696.65|693.15|525
1715206500000|2024-05-08 22:15:00|697.24|693.74|699.6|696.1|699.78|696.28|696.5|693|674
1715206800000|2024-05-08 22:20:00|699.55|696.05|701.05|697.55|701.05|697.55|698.9|695.4|673
1715207100000|2024-05-08 22:25:00|701|697.5|701.78|698.28|702.3|698.8|699.88|696.38|549
1715207400000|2024-05-08 22:30:00|701.7|698.2|702.55|699.05|703.2|699.7|701.3|697.8|661
1715207700000|2024-05-08 22:35:00|702.5|699|700.85|697.35|703.55|700.05|700.65|697.15|605
1715208000000|2024-05-08 22:40:00|700.8|697.3|700.86|697.36|701.1|697.6|699.85|696.35|539
1715208300000|2024-05-08 22:45:00|700.8|697.3|700.15|696.65|701.6|698.1|700.1|696.6|578
1715208600000|2024-05-08 22:50:00|700.19|696.69|701.1|697.6|701.3|697.8|700|696.5|602
1715208900000|2024-05-08 22:55:00|701.18|697.68|701.9|698.4|702.3|698.8|699.95|696.45|570
1715209200000|2024-05-08 23:00:00|702|698.5|701.18|697.68|702.2|698.7|700.7|697.2|695
1715209500000|2024-05-08 23:05:00|701.15|697.65|702.45|698.95|702.95|699.45|700.45|696.95|641
1715209800000|2024-05-08 23:10:00|702.5|699|705.25|701.75|705.55|702.05|702.25|698.75|696
1715210100000|2024-05-08 23:15:00|705.23|701.73|702.95|699.45|705.45|701.95|702.65|699.15|687
1715210400000|2024-05-08 23:20:00|703|699.5|700.45|696.95|703.05|699.55|700.3|696.8|703
1715210700000|2024-05-08 23:25:00|700.48|696.98|701.5|698|701.6|698.1|699.9|696.4|631
1715211000000|2024-05-08 23:30:00|701.48|697.98|700.25|696.75|701.65|698.15|699.95|696.45|671
1715211300000|2024-05-08 23:35:00|700.2|696.7|700.55|697.05|700.75|697.25|699.9|696.4|525
1715211600000|2024-05-08 23:40:00|700.4|696.9|700.85|697.35|701.55|698.05|699.75|696.25|605
1715211900000|2024-05-08 23:45:00|700.83|697.33|702.8|699.3|702.8|699.3|700.75|697.25|538
1715212200000|2024-05-08 23:50:00|702.85|699.35|701.7|698.2|703.05|699.55|701.7|698.2|526
1715212500000|2024-05-08 23:55:00|701.76|698.26|700.15|696.65|701.8|698.3|700|696.5|617
1715212800000|2024-05-09 00:00:00|700.2|696.7|699.8|696.3|701.05|697.55|699.1|695.6|795
1715213100000|2024-05-09 00:05:00|699.85|696.35|700|696.5|700.4|696.9|698.95|695.45|675
1715213400000|2024-05-09 00:10:00|699.8|696.3|701.28|697.78|701.7|698.2|699.42|695.92|655
1715213700000|2024-05-09 00:15:00|701.35|697.85|700.9|697.4|702.3|698.8|700|696.5|710
1715214000000|2024-05-09 00:20:00|700.95|697.45|701.9|698.4|702.1|698.6|700.9|697.4|624
1715214300000|2024-05-09 00:25:00|702|698.5|704.5|701|704.5|701|701|697.5|666
1715214600000|2024-05-09 00:30:00|704.6|701.1|707.88|704.38|708|704.5|704.2|700.7|675
1715214900000|2024-05-09 00:35:00|707.9|704.4|705.75|702.25|707.9|704.4|705.1|701.6|620
1715215200000|2024-05-09 00:40:00|705.65|702.15|706.65|703.15|707.35|703.85|705.2|701.7|693
1715215500000|2024-05-09 00:45:00|706.5|703|706.9|703.4|707.3|703.8|705.4|701.9|682
1715215800000|2024-05-09 00:50:00|706.86|703.36|706.9|703.4|708.3|704.8|706.1|702.6|665
1715216100000|2024-05-09 00:55:00|706.86|703.36|705.4|701.9|707.15|703.65|705.05|701.55|614
1715216400000|2024-05-09 01:00:00|705.5|702|705.95|702.45|707.1|703.6|705.2|701.7|703
1715216700000|2024-05-09 01:05:00|705.99|702.49|705.5|702|706.83|703.33|705.05|701.55|699
1715217000000|2024-05-09 01:10:00|705.45|701.95|706.25|702.75|706.85|703.35|705.2|701.7|632
1715217300000|2024-05-09 01:15:00|706.29|702.79|704.35|700.85|706.3|702.8|704.25|700.75|647
1715217600000|2024-05-09 01:20:00|704.34|700.84|703.2|699.7|704.55|701.05|702.33|698.83|586
1715217900000|2024-05-09 01:25:00|703.1|699.6|702.89|699.39|703.3|699.8|702.4|698.9|614
1715218200000|2024-05-09 01:30:00|702.9|699.4|702.95|699.45|703.6|700.1|702.45|698.95|692
1715218500000|2024-05-09 01:35:00|702.9|699.4|702.7|699.2|703.3|699.8|702.4|698.9|539
1715218800000|2024-05-09 01:40:00|702.8|699.3|702.73|699.23|702.85|699.35|702.25|698.75|378
1715219100000|2024-05-09 01:45:00|702.75|699.25|703.35|699.85|703.65|700.15|702.5|699|501
1715219400000|2024-05-09 01:50:00|703.4|699.9|704.4|700.9|704.45|700.95|702.75|699.25|529
1715219700000|2024-05-09 01:55:00|704.5|701|704.4|700.9|705.75|702.25|704.4|700.9|388
1715220000000|2024-05-09 02:00:00|704.5|701|702.95|699.45|704.7|701.2|702.95|699.45|110
1715220300000|2024-05-09 02:05:00|703.05|699.55|702.7|699.2|703.35|699.85|702.6|699.1|221
1715220600000|2024-05-09 02:10:00|702.55|699.05|701.76|698.26|702.55|699.05|701.3|697.8|326
1715220900000|2024-05-09 02:15:00|701.8|698.3|702.05|698.55|702.3|698.8|701.1|697.6|478
1715221200000|2024-05-09 02:20:00|702.15|698.65|703.45|699.95|703.5|700|702|698.5|384
1715221500000|2024-05-09 02:25:00|703.35|699.85|703.35|699.85|703.85|700.35|702.75|699.25|455
1715221800000|2024-05-09 02:30:00|703.2|699.7|703.03|699.53|703.75|700.25|701.8|698.3|530
1715222100000|2024-05-09 02:35:00|702.95|699.45|704.16|700.66|704.2|700.7|702.95|699.45|566
1715222400000|2024-05-09 02:40:00|704.2|700.7|703.95|700.45|704.2|700.7|703.5|700|393
1715222700000|2024-05-09 02:45:00|703.8|700.3|703.28|699.78|704.2|700.7|703|699.5|508
1715223000000|2024-05-09 02:50:00|703.35|699.85|702.64|699.14|703.4|699.9|702|698.5|562
1715223300000|2024-05-09 02:55:00|702.61|699.11|702.95|699.45|702.95|699.45|702.45|698.95|366
1715223600000|2024-05-09 03:00:00|702.9|699.4|703.1|699.6|703.7|700.2|702.5|699|573
1715223900000|2024-05-09 03:05:00|703.2|699.7|702.53|699.03|703.8|700.3|702.3|698.8|598
1715224200000|2024-05-09 03:10:00|702.5|699|700.65|697.15|702.6|699.1|699.7|696.2|578
1715224500000|2024-05-09 03:15:00|700.6|697.1|700.36|696.86|701.7|698.2|699.6|696.1|681
1715224800000|2024-05-09 03:20:00|700.33|696.83|701.25|697.75|701.5|698|700.15|696.65|607
1715225100000|2024-05-09 03:25:00|701.31|697.81|701.55|698.05|701.55|698.05|699.6|696.1|563
1715225400000|2024-05-09 03:30:00|701.6|698.1|702|698.5|702.15|698.65|701|697.5|556
1715225700000|2024-05-09 03:35:00|702.09|698.59|702.8|699.3|703.85|700.35|702|698.5|595
1715226000000|2024-05-09 03:40:00|702.75|699.25|702.8|699.3|703.25|699.75|702.6|699.1|464
1715226300000|2024-05-09 03:45:00|702.7|699.2|703.8|700.3|703.9|700.4|702.1|698.6|528
1715226600000|2024-05-09 03:50:00|703.75|700.25|705.05|701.55|705.3|701.8|703.6|700.1|504
1715226900000|2024-05-09 03:55:00|705|701.5|706.2|702.7|706.4|702.9|704.7|701.2|507
1715227200000|2024-05-09 04:00:00|706.31|702.81|705.56|702.06|707|703.5|704.85|701.35|667
1715227500000|2024-05-09 04:05:00|705.6|702.1|707.45|703.95|708.3|704.8|705.35|701.85|630
1715227800000|2024-05-09 04:10:00|707.4|703.9|707.55|704.05|708.6|705.1|707.15|703.65|357
1715228100000|2024-05-09 04:15:00|707.45|703.95|707.03|703.53|708.9|705.4|706.55|703.05|547
1715228400000|2024-05-09 04:20:00|707.05|703.55|706.76|703.26|707.3|703.8|706.4|702.9|565
1715228700000|2024-05-09 04:25:00|706.8|703.3|706.43|702.93|707.25|703.75|705.75|702.25|487
1715229000000|2024-05-09 04:30:00|706.4|702.9|706.3|702.8|706.6|703.1|705|701.5|652
1715229300000|2024-05-09 04:35:00|706.2|702.7|706.3|702.8|706.75|703.25|705.5|702|597
1715229600000|2024-05-09 04:40:00|706.25|702.75|705|701.5|706.3|702.8|704.7|701.2|541
1715229900000|2024-05-09 04:45:00|705.13|701.63|705.65|702.15|705.9|702.4|705.05|701.55|505
1715230200000|2024-05-09 04:50:00|705.75|702.25|705.5|702|706.15|702.65|705.1|701.6|524
1715230500000|2024-05-09 04:55:00|705.45|701.95|704.4|700.9|705.6|702.1|704.2|700.7|389
1715230800000|2024-05-09 05:00:00|704.3|700.8|704.1|700.6|705.1|701.6|703.9|700.4|550
1715231100000|2024-05-09 05:05:00|703.9|700.4|703.3|699.8|704.1|700.6|703.2|699.7|509
1715231400000|2024-05-09 05:10:00|703.35|699.85|704.15|700.65|704.25|700.75|703.2|699.7|378
1715231700000|2024-05-09 05:15:00|704.05|700.55|704.2|700.7|704.45|700.95|703.9|700.4|465
1715232000000|2024-05-09 05:20:00|704.15|700.65|706.75|703.25|707.35|703.85|703.9|700.4|662
1715232300000|2024-05-09 05:25:00|706.7|703.2|704.43|700.93|707.05|703.55|704.4|700.9|627
1715232600000|2024-05-09 05:30:00|704.45|700.95|704.8|701.3|704.95|701.45|703.3|699.8|673
1715232900000|2024-05-09 05:35:00|704.85|701.35|705.15|701.65|705.15|701.65|704.25|700.75|541
1715233200000|2024-05-09 05:40:00|705.04|701.54|706.35|702.85|706.35|702.85|705.03|701.53|643
1715233500000|2024-05-09 05:45:00|706.3|702.8|705.3|701.8|706.4|702.9|705.1|701.6|185
1715233800000|2024-05-09 05:50:00|705.25|701.75|704.3|700.8|705.25|701.75|704.1|700.6|311
1715234100000|2024-05-09 05:55:00|704.51|701.01|704.26|700.76|705.3|701.8|704.2|700.7|478
1715234400000|2024-05-09 06:00:00|704.25|700.75|703.6|700.1|704.55|701.05|703.3|699.8|340
1715234700000|2024-05-09 06:05:00|703.85|700.35|706.7|703.2|706.7|703.2|703.8|700.3|646
1715235000000|2024-05-09 06:10:00|706.6|703.1|706.65|703.15|707.35|703.85|706.2|702.7|562
1715235300000|2024-05-09 06:15:00|706.6|703.1|704.3|700.8|706.65|703.15|704.1|700.6|646
1715235600000|2024-05-09 06:20:00|704.2|700.7|703.8|700.3|704.75|701.25|703.4|699.9|633
1715235900000|2024-05-09 06:25:00|703.6|700.1|703.48|699.98|703.8|700.3|702.75|699.25|542
1715236200000|2024-05-09 06:30:00|703.45|699.95|703.2|699.7|704.8|701.3|702.9|699.4|604
1715236500000|2024-05-09 06:35:00|703.25|699.75|703.83|700.33|704|700.5|702.85|699.35|537
1715236800000|2024-05-09 06:40:00|703.85|700.35|702.35|698.85|704|700.5|702.35|698.85|534
1715237100000|2024-05-09 06:45:00|702.38|698.88|700.9|697.4|702.55|699.05|700.03|696.53|654
1715237400000|2024-05-09 06:50:00|700.85|697.35|700.45|696.95|701.55|698.05|700.1|696.6|204
1715237700000|2024-05-09 06:55:00|700.4|696.9|700.9|697.4|701.3|697.8|699.9|696.4|195
1715238000000|2024-05-09 07:00:00|700.85|697.35|698.76|695.26|701.4|697.9|698.6|695.1|697
1715238300000|2024-05-09 07:05:00|698.75|695.25|700.2|696.7|700.45|696.95|698.5|695|662
1715238600000|2024-05-09 07:10:00|700.13|696.63|700.2|696.7|700.45|696.95|699.15|695.65|622
1715238900000|2024-05-09 07:15:00|700.3|696.8|699.2|695.7|700.5|697|698.85|695.35|628
1715239200000|2024-05-09 07:20:00|699.45|695.95|698.8|695.3|699.45|695.95|698.55|695.05|570
1715239500000|2024-05-09 07:25:00|698.7|695.2|697.5|694|699.4|695.9|696.8|693.3|563
1715239800000|2024-05-09 07:30:00|697.6|694.1|697.8|694.3|698.3|694.8|697.27|693.77|718
1715240100000|2024-05-09 07:35:00|697.9|694.4|697.75|694.25|698.3|694.8|696.8|693.3|716
1715240400000|2024-05-09 07:40:00|697.7|694.2|697.4|693.9|697.95|694.45|697|693.5|614
1715240700000|2024-05-09 07:45:00|697.3|693.8|695.3|691.8|697.4|693.9|694.67|691.17|543
1715241000000|2024-05-09 07:50:00|695.4|691.9|692.35|688.85|695.7|692.2|692|688.5|642
1715241300000|2024-05-09 07:55:00|692.3|688.8|694|690.5|694.35|690.85|692.3|688.8|665
1715241600000|2024-05-09 08:00:00|694.06|690.56|695.45|691.95|695.8|692.3|693.85|690.35|656
1715241900000|2024-05-09 08:05:00|695.5|692|693.59|690.09|695.9|692.4|693.49|689.99|560
1715242200000|2024-05-09 08:10:00|693.64|690.14|690.6|687.1|694|690.5|688.04|684.54|653
1715242500000|2024-05-09 08:15:00|690.53|687.03|691.3|687.8|692.05|688.55|690.29|686.79|709
1715242800000|2024-05-09 08:20:00|691.35|687.85|691.25|687.75|691.65|688.15|690.3|686.8|673
1715243100000|2024-05-09 08:25:00|691.23|687.73|691|687.5|691.95|688.45|690.8|687.3|579
1715243400000|2024-05-09 08:30:00|691.05|687.55|692.65|689.15|693.1|689.6|691|687.5|499
1715243700000|2024-05-09 08:35:00|692.7|689.2|693.3|689.8|693.8|690.3|692.35|688.85|522
1715244000000|2024-05-09 08:40:00|693.25|689.75|693.5|690|693.8|690.3|692.35|688.85|463
1715244300000|2024-05-09 08:45:00|693.55|690.05|692.95|689.45|693.8|690.3|692.5|689|519
1715244600000|2024-05-09 08:50:00|693.05|689.55|693.65|690.15|693.7|690.2|692.2|688.7|644
1715244900000|2024-05-09 08:55:00|693.7|690.2|694.48|690.98|694.5|691|693.3|689.8|459
1715245200000|2024-05-09 09:00:00|694.45|690.95|694.39|690.89|695.2|691.7|692.75|689.25|606
1715245500000|2024-05-09 09:05:00|694.4|690.9|695.2|691.7|695.3|691.8|693.7|690.2|497
1715245800000|2024-05-09 09:10:00|695.26|691.76|694.35|690.85|695.6|692.1|693.3|689.8|637
1715246100000|2024-05-09 09:15:00|694.3|690.8|691.8|688.3|694.55|691.05|691.75|688.25|532
1715246400000|2024-05-09 09:20:00|691.85|688.35|689.4|685.9|692.85|689.35|689.35|685.85|494
1715246700000|2024-05-09 09:25:00|689.35|685.85|690.21|686.71|691.05|687.55|689.05|685.55|439
1715247000000|2024-05-09 09:30:00|690.22|686.72|688.55|685.05|691.45|687.95|688|684.5|557
1715247300000|2024-05-09 09:35:00|688.6|685.1|687.5|684|688.7|685.2|685.44|681.94|469
1715247600000|2024-05-09 09:40:00|687.7|684.2|687.75|684.25|688.5|685|687|683.5|221
1715247900000|2024-05-09 09:45:00|687.8|684.3|687.08|683.58|688.6|685.1|686.25|682.75|732
1715248200000|2024-05-09 09:50:00|687.1|683.6|688.03|684.53|688.25|684.75|686.55|683.05|603
1715248500000|2024-05-09 09:55:00|688.06|684.56|688.55|685.05|688.9|685.4|687.35|683.85|736
1715248800000|2024-05-09 10:00:00|688.3|684.8|685.6|682.1|688.95|685.45|684.87|681.37|702
1715249100000|2024-05-09 10:05:00|685.55|682.05|685.5|682|685.9|682.4|684.94|681.44|612
1715249400000|2024-05-09 10:10:00|685.45|681.95|685.8|682.3|686.2|682.7|684.8|681.3|554
1715249700000|2024-05-09 10:15:00|685.9|682.4|683|679.5|685.9|682.4|682.28|678.78|278
1715250000000|2024-05-09 10:20:00|682.9|679.4|682.7|679.2|683.6|680.1|681.85|678.35|611
1715250300000|2024-05-09 10:25:00|682.68|679.18|683.1|679.6|683.1|679.6|681.91|678.41|492
1715250600000|2024-05-09 10:30:00|683.05|679.55|684.15|680.65|684.4|680.9|682.45|678.95|609
1715250900000|2024-05-09 10:35:00|684.1|680.6|685.5|682|685.5|682|683.9|680.4|496
1715251200000|2024-05-09 10:40:00|685.41|681.91|684.55|681.05|686|682.5|684|680.5|288
1715251500000|2024-05-09 10:45:00|684.5|681|685.36|681.86|685.9|682.4|684.45|680.95|296
1715251800000|2024-05-09 10:50:00|685.4|681.9|684.75|681.25|685.9|682.4|684.1|680.6|588
1715252100000|2024-05-09 10:55:00|684.6|681.1|680.88|677.38|684.95|681.45|680.87|677.37|641
1715252400000|2024-05-09 11:00:00|680.9|677.4|682.5|679|682.7|679.2|680.1|676.6|844
1715252700000|2024-05-09 11:05:00|682.46|678.96|682.65|679.15|682.9|679.4|681.75|678.25|796
1715253000000|2024-05-09 11:10:00|682.5|679|682.91|679.41|683.1|679.6|682.26|678.76|608
1715253300000|2024-05-09 11:15:00|683|679.5|683.85|680.35|683.9|680.4|682.91|679.41|640
1715253600000|2024-05-09 11:20:00|683.7|680.2|684.7|681.2|684.7|681.2|683.65|680.15|575
1715253900000|2024-05-09 11:25:00|684.95|681.45|684.2|680.7|685.35|681.85|684.2|680.7|645
1715254200000|2024-05-09 11:30:00|684.31|680.81|685.05|681.55|685.05|681.55|683.3|679.8|309
1715254500000|2024-05-09 11:35:00|685|681.5|686|682.5|686|682.5|683.88|680.38|146
1715254800000|2024-05-09 11:40:00|686.1|682.6|686.91|683.41|687.1|683.6|684.5|681|692
1715255100000|2024-05-09 11:45:00|687|683.5|686.8|683.3|687.6|684.1|686.3|682.8|693
1715255400000|2024-05-09 11:50:00|686.6|683.1|686.4|682.9|687|683.5|685.75|682.25|523
1715255700000|2024-05-09 11:55:00|686.36|682.86|686.1|682.6|686.45|682.95|685.5|682|518
1715256000000|2024-05-09 12:00:00|686.05|682.55|686.3|682.8|686.8|683.3|685.15|681.65|706
1715256300000|2024-05-09 12:05:00|686.25|682.75|687.25|683.75|687.3|683.8|686.25|682.75|604
1715256600000|2024-05-09 12:10:00|687.3|683.8|687.6|684.1|687.65|684.15|687|683.5|435
1715256900000|2024-05-09 12:15:00|687.7|684.2|688.16|684.66|688.5|685|687.2|683.7|463
1715257200000|2024-05-09 12:20:00|688.2|684.7|687.6|684.1|688.6|685.1|687.2|683.7|518
1715257500000|2024-05-09 12:25:00|687.65|684.15|688.6|685.1|688.6|685.1|687.4|683.9|299
1715257800000|2024-05-09 12:30:00|688.65|685.15|690.63|687.13|693.2|689.7|688.65|685.15|576
1715258100000|2024-05-09 12:35:00|690.65|687.15|689.65|686.15|690.75|687.25|689.25|685.75|683
1715258400000|2024-05-09 12:40:00|689.75|686.25|689.9|686.4|691.15|687.65|689.2|685.7|672
1715258700000|2024-05-09 12:45:00|690.1|686.6|689.1|685.6|690.5|687|688.6|685.1|124
1715259000000|2024-05-09 12:50:00|688.9|685.4|690.75|687.25|691.2|687.7|688.8|685.3|211
1715259300000|2024-05-09 12:55:00|690.8|687.3|690.6|687.1|691.35|687.85|690.05|686.55|569
1715259600000|2024-05-09 13:00:00|690.55|687.05|689.55|686.05|691.1|687.6|689.04|685.54|607
1715259900000|2024-05-09 13:05:00|689.5|686|690.3|686.8|690.6|687.1|689.3|685.8|485
1715260200000|2024-05-09 13:10:00|690.35|686.85|690.95|687.45|691.5|688|690|686.5|138
1715260500000|2024-05-09 13:15:00|691.1|687.6|691.5|688|692.1|688.6|691|687.5|502
1715260800000|2024-05-09 13:20:00|691.45|687.95|691.75|688.25|691.96|688.46|690.4|686.9|526
1715261100000|2024-05-09 13:25:00|691.7|688.2|691.83|688.33|693.34|689.84|691.5|688|558
1715261400000|2024-05-09 13:30:00|691.9|688.4|691.8|688.3|693.23|689.73|691.7|688.2|617
1715261700000|2024-05-09 13:35:00|691.76|688.26|689.85|686.35|692.15|688.65|689.5|686|508
1715262000000|2024-05-09 13:40:00|689.8|686.3|687.7|684.2|689.8|686.3|686.3|682.8|156
1715262300000|2024-05-09 13:45:00|687.9|684.4|688.85|685.35|689.2|685.7|684.7|681.2|453
1715262600000|2024-05-09 13:50:00|688.9|685.4|689|685.5|690.1|686.6|688.3|684.8|808
1715262900000|2024-05-09 13:55:00|688.98|685.48|689.3|685.8|689.8|686.3|688.6|685.1|747
1715263200000|2024-05-09 14:00:00|689.35|685.85|691.5|688|691.55|688.05|687.95|684.45|720
1715263500000|2024-05-09 14:05:00|691.45|687.95|692.5|689|693.8|690.3|691.4|687.9|741
1715263800000|2024-05-09 14:10:00|692.4|688.9|692.95|689.45|694.5|691|692.2|688.7|670
1715264100000|2024-05-09 14:15:00|693.05|689.55|689.95|686.45|693.05|689.55|689.4|685.9|717
1715264400000|2024-05-09 14:20:00|689.9|686.4|690.65|687.15|691.2|687.7|688.5|685|713
1715264700000|2024-05-09 14:25:00|690.6|687.1|691.46|687.96|692|688.5|690.45|686.95|692
1715265000000|2024-05-09 14:30:00|691.5|688|693.2|689.7|693.3|689.8|691.3|687.8|712
1715265300000|2024-05-09 14:35:00|693.25|689.75|693.7|690.2|694.8|691.3|693.2|689.7|606
1715265600000|2024-05-09 14:40:00|693.65|690.15|692.8|689.3|694.2|690.7|692.35|688.85|639
1715265900000|2024-05-09 14:45:00|692.85|689.35|693.2|689.7|693.75|690.25|692.25|688.75|506
1715266200000|2024-05-09 14:50:00|693.19|689.69|692|688.5|693.2|689.7|691.9|688.4|329
1715266500000|2024-05-09 14:55:00|692.1|688.6|692.55|689.05|692.7|689.2|691.7|688.2|547
1715266800000|2024-05-09 15:00:00|692.6|689.1|691.35|687.85|692.8|689.3|690.79|687.29|55
1715267100000|2024-05-09 15:05:00|691.4|687.9|696.7|693.2|696.8|693.3|691.4|687.9|444
1715267400000|2024-05-09 15:10:00|696.65|693.15|696.3|692.8|698.95|695.45|696|692.5|805
1715267700000|2024-05-09 15:15:00|696.25|692.75|693.9|690.4|696.3|692.8|693.2|689.7|647
1715268000000|2024-05-09 15:20:00|694|690.5|695.5|692|695.7|692.2|693.7|690.2|550
1715268300000|2024-05-09 15:25:00|695.6|692.1|698.35|694.85|699.9|696.4|695.5|692|658
1715268600000|2024-05-09 15:30:00|698.38|694.88|698.05|694.55|699.2|695.7|696.5|693|711
1715268900000|2024-05-09 15:35:00|698.08|694.58|697.8|694.3|698.3|694.8|697.05|693.55|691
1715269200000|2024-05-09 15:40:00|697.85|694.35|697.15|693.65|698.15|694.65|696.3|692.8|638
1715269500000|2024-05-09 15:45:00|697.18|693.68|696|692.5|697.7|694.2|695.95|692.45|670
1715269800000|2024-05-09 15:50:00|696.05|692.55|696.4|692.9|697.4|693.9|695.76|692.26|740
1715270100000|2024-05-09 15:55:00|696.43|692.93|697.9|694.4|698.2|694.7|696.1|692.6|705
1715270400000|2024-05-09 16:00:00|697.85|694.35|699.8|696.3|699.8|696.3|696.9|693.4|578
1715270700000|2024-05-09 16:05:00|699.75|696.25|701.8|698.3|702.1|698.6|699.6|696.1|736
1715271000000|2024-05-09 16:10:00|701.85|698.35|701.65|698.15|703|699.5|701.53|698.03|685
1715271300000|2024-05-09 16:15:00|701.6|698.1|701.9|698.4|702.8|699.3|700.7|697.2|654
1715271600000|2024-05-09 16:20:00|701.85|698.35|703.3|699.8|703.4|699.9|701.55|698.05|619
1715271900000|2024-05-09 16:25:00|703.2|699.7|702.4|698.9|704|700.5|702.2|698.7|467
1715272200000|2024-05-09 16:30:00|702.35|698.85|699.8|696.3|702.6|699.1|699.7|696.2|655
1715272500000|2024-05-09 16:35:00|699.9|696.4|700.4|696.9|701.7|698.2|699.87|696.37|528
1715272800000|2024-05-09 16:40:00|700.35|696.85|698.9|695.4|701.1|697.6|698.49|694.99|456
1715273100000|2024-05-09 16:45:00|698.85|695.35|700.95|697.45|700.95|697.45|698.7|695.2|367
1715273400000|2024-05-09 16:50:00|700.93|697.43|699.6|696.1|701.65|698.15|699.5|696|319
1715273700000|2024-05-09 16:55:00|699.55|696.05|697.75|694.25|699.98|696.48|697.25|693.75|494
1715274000000|2024-05-09 17:00:00|697.7|694.2|699.2|695.7|699.2|695.7|696.45|692.95|617
1715274300000|2024-05-09 17:05:00|699.15|695.65|701.6|698.1|701.7|698.2|698.1|694.6|563
1715274600000|2024-05-09 17:10:00|701.7|698.2|700.8|697.3|702.2|698.7|700.75|697.25|416
1715274900000|2024-05-09 17:15:00|700.75|697.25|699.68|696.18|701.1|697.6|698.9|695.4|487
1715275200000|2024-05-09 17:20:00|699.7|696.2|698.3|694.8|700.4|696.9|697.85|694.35|470
1715275500000|2024-05-09 17:25:00|698.2|694.7|699.35|695.85|699.95|696.45|698.2|694.7|394
1715275800000|2024-05-09 17:30:00|699.3|695.8|700.25|696.75|701.6|698.1|699|695.5|413
1715276100000|2024-05-09 17:35:00|700.2|696.7|699.83|696.33|700.55|697.05|699.69|696.19|448
1715276400000|2024-05-09 17:40:00|699.81|696.31|699.6|696.1|700|696.5|699.4|695.9|380
1715276700000|2024-05-09 17:45:00|699.5|696|699.1|695.6|700.6|697.1|699|695.5|577
1715277000000|2024-05-09 17:50:00|699.15|695.65|698.88|695.38|699.7|696.2|698.84|695.34|414
1715277300000|2024-05-09 17:55:00|698.85|695.35|698.1|694.6|698.92|695.42|698|694.5|401
1715277600000|2024-05-09 18:00:00|698.15|694.65|698.2|694.7|699.3|695.8|697.67|694.17|422
1715277900000|2024-05-09 18:05:00|698.18|694.68|698.6|695.1|699.3|695.8|698.18|694.68|488
1715278200000|2024-05-09 18:10:00|698.5|695|699.2|695.7|699.6|696.1|698.35|694.85|501
1715278500000|2024-05-09 18:15:00|699.28|695.78|699.75|696.25|699.8|696.3|699|695.5|530
1715278800000|2024-05-09 18:20:00|699.8|696.3|700.2|696.7|700.5|697|699.6|696.1|208
1715279100000|2024-05-09 18:25:00|700.25|696.75|699.2|695.7|700.7|697.2|699|695.5|240
1715279400000|2024-05-09 18:30:00|699.11|695.61|698.48|694.98|700.5|697|698.2|694.7|616
1715279700000|2024-05-09 18:35:00|698.5|695|699.1|695.6|699.7|696.2|698.3|694.8|624
1715280000000|2024-05-09 18:40:00|698.8|695.3|698.85|695.35|700|696.5|698.68|695.18|559
1715280300000|2024-05-09 18:45:00|698.8|695.3|699.1|695.6|699.5|696|698.05|694.55|411
1715280600000|2024-05-09 18:50:00|699.05|695.55|699.3|695.8|700.1|696.6|698.95|695.45|429
1715280900000|2024-05-09 18:55:00|699.35|695.85|700.5|697|700.5|697|699.2|695.7|424
1715281200000|2024-05-09 19:00:00|700.47|696.97|702.35|698.85|702.9|699.4|699.65|696.15|455
1715281500000|2024-05-09 19:05:00|702.33|698.83|701.45|697.95|702.9|699.4|701.25|697.75|330
1715281800000|2024-05-09 19:10:00|701.4|697.9|701.55|698.05|701.6|698.1|700.6|697.1|474
1715282100000|2024-05-09 19:15:00|701.6|698.1|702.6|699.1|702.65|699.15|701.15|697.65|474
1715282400000|2024-05-09 19:20:00|702.58|699.08|702.55|699.05|702.7|699.2|701.8|698.3|400
1715282700000|2024-05-09 19:25:00|702.53|699.03|703|699.5|703|699.5|702.15|698.65|328
1715283000000|2024-05-09 19:30:00|702.95|699.45|703.65|700.15|704.8|701.3|702.95|699.45|480
1715283300000|2024-05-09 19:35:00|703.6|700.1|703.85|700.35|704.2|700.7|703|699.5|202
1715283600000|2024-05-09 19:40:00|703.9|700.4|703.74|700.24|703.9|700.4|703.45|699.95|144
1715283900000|2024-05-09 19:45:00|703.72|700.22|704.5|701|704.5|701|703.39|699.89|165
1715284200000|2024-05-09 19:50:00|704.55|701.05|705.1|701.6|706.1|702.6|703.85|700.35|359
1715284500000|2024-05-09 19:55:00|705|701.5|705.9|702.4|705.9|702.4|704.45|700.95|277
1715284800000|2024-05-09 20:00:00|705.7|702.2|705.1|701.6|707.15|703.65|704.56|701.06|485
1715285100000|2024-05-09 20:05:00|705.08|701.58|706.69|703.19|706.7|703.2|704.35|700.85|334
1715285400000|2024-05-09 20:10:00|706.7|703.2|706.5|703|708.3|704.8|706.18|702.68|542
1715285700000|2024-05-09 20:15:00|706.45|702.95|704.6|701.1|706.5|703|704.15|700.65|499
1715286000000|2024-05-09 20:20:00|704.55|701.05|704.5|701|704.7|701.2|703.85|700.35|384
1715286300000|2024-05-09 20:25:00|704.45|700.95|704.55|701.05|704.7|701.2|704.1|700.6|207
1715286600000|2024-05-09 20:30:00|704.59|701.09|704.15|700.65|704.6|701.1|703.99|700.49|178
1715286900000|2024-05-09 20:35:00|704.13|700.63|704.35|700.85|704.5|701|703.64|700.14|113
1715287200000|2024-05-09 20:40:00|704.3|700.8|703.36|699.86|704.4|700.9|703.27|699.77|159
1715287500000|2024-05-09 20:45:00|703.5|700|703.3|699.8|703.9|700.4|702.15|698.65|336
1715287800000|2024-05-09 20:50:00|703.28|699.78|703.7|700.2|703.85|700.35|703.2|699.7|293
1715288100000|2024-05-09 20:55:00|703.68|700.18|704.61|701.11|704.79|701.29|703.38|699.88|392
1715288400000|2024-05-09 21:00:00|704.59|701.09|705.17|701.67|705.99|702.49|704.49|700.99|406
1715288700000|2024-05-09 21:05:00|705.16|701.66|705.94|702.44|706.04|702.54|704.37|700.87|480
1715289000000|2024-05-09 21:10:00|705.95|702.45|703.89|700.39|705.96|702.46|703.8|700.3|450
1715289300000|2024-05-09 21:15:00|703.9|700.4|703.47|699.97|703.9|700.4|703.04|699.54|396
1715289600000|2024-05-09 21:20:00|703.56|700.06|702.61|699.11|703.56|700.06|702.59|699.09|177
1715289900000|2024-05-09 21:25:00|702.63|699.13|702.45|698.95|702.78|699.28|702.29|698.79|140
1715290200000|2024-05-09 21:30:00|702.42|698.92|702.4|698.9|703.03|699.53|701.84|698.34|261
1715290500000|2024-05-09 21:35:00|702.38|698.88|702.65|699.15|703.14|699.64|702.38|698.88|167
1715290800000|2024-05-09 21:40:00|702.62|699.12|702.75|699.25|703.18|699.68|702.28|698.78|219
1715291100000|2024-05-09 21:45:00|702.74|699.24|702.58|699.08|702.74|699.24|702.49|698.99|95
1715291400000|2024-05-09 21:50:00|702.65|699.15|704.15|700.65|704.18|700.68|702.55|699.05|207
1715291700000|2024-05-09 21:55:00|704.16|700.66|703|699.5|704.16|700.66|703|699.5|130
1715292000000|2024-05-09 22:00:00|703.03|699.53|703.2|699.7|703.5|700|702.3|698.8|338
1715292300000|2024-05-09 22:05:00|703.05|699.55|702.95|699.45|703.6|700.1|702.76|699.26|403
1715292600000|2024-05-09 22:10:00|702.93|699.43|703.4|699.9|704.07|700.57|702.45|698.95|213
1715292900000|2024-05-09 22:15:00|703.42|699.92|703.2|699.7|704.15|700.65|702.95|699.45|241
1715293200000|2024-05-09 22:20:00|703.3|699.8|703.35|699.85|703.5|700|702.64|699.14|225
1715293500000|2024-05-09 22:25:00|703.3|699.8|704.1|700.6|704.4|700.9|703.3|699.8|241
1715293800000|2024-05-09 22:30:00|704.08|700.58|703.7|700.2|704.2|700.7|702.8|699.3|415
1715294100000|2024-05-09 22:35:00|703.75|700.25|705.39|701.89|706.2|702.7|703.55|700.05|593
1715294400000|2024-05-09 22:40:00|705.4|701.9|707.18|703.68|707.3|703.8|705.15|701.65|569
1715294700000|2024-05-09 22:45:00|707.1|703.6|710|706.5|710.8|707.3|707|703.5|740
1715295000000|2024-05-09 22:50:00|709.9|706.4|710.2|706.7|710.85|707.35|709.1|705.6|714
1715295300000|2024-05-09 22:55:00|710.25|706.75|709.3|705.8|710.45|706.95|708.5|705|505
1715295600000|2024-05-09 23:00:00|709.4|705.9|708.33|704.83|709.9|706.4|708.2|704.7|571
1715295900000|2024-05-09 23:05:00|708.28|704.78|707.05|703.55|708.4|704.9|706.9|703.4|430
1715296200000|2024-05-09 23:10:00|707.1|703.6|706.05|702.55|707.3|703.8|705.65|702.15|376
1715296500000|2024-05-09 23:15:00|706.2|702.7|706.08|702.58|706.3|702.8|705.42|701.92|349
1715296800000|2024-05-09 23:20:00|706.05|702.55|705.44|701.94|706.3|702.8|705.39|701.89|264
1715297100000|2024-05-09 23:25:00|705.47|701.97|706|702.5|706.7|703.2|705.44|701.94|212
1715297400000|2024-05-09 23:30:00|706.07|702.57|705.41|701.91|707|703.5|705.25|701.75|240
1715297700000|2024-05-09 23:35:00|705.2|701.7|705.5|702|705.7|702.2|704.64|701.14|262
1715298000000|2024-05-09 23:40:00|705.48|701.98|705.5|702|706|702.5|705.25|701.75|355
1715298300000|2024-05-09 23:45:00|705.4|701.9|706.7|703.2|707.1|703.6|705.33|701.83|472
1715298600000|2024-05-09 23:50:00|706.71|703.21|707.1|703.6|707.5|704|706.45|702.95|478
1715298900000|2024-05-09 23:55:00|707.08|703.58|706.85|703.35|707.3|703.8|706.65|703.15|287
1715299200000|2024-05-10 00:00:00|706.84|703.34|705|701.5|707|703.5|704.76|701.26|457
1715299500000|2024-05-10 00:05:00|704.9|701.4|705.9|702.4|706.55|703.05|704.7|701.2|552
1715299800000|2024-05-10 00:10:00|705.8|702.3|705.9|702.4|706.9|703.4|705.47|701.97|449
1715300100000|2024-05-10 00:15:00|705.85|702.35|705.1|701.6|706.2|702.7|704.2|700.7|569
1715300400000|2024-05-10 00:20:00|705.2|701.7|704.72|701.22|705.56|702.06|704.45|700.95|400
1715300700000|2024-05-10 00:25:00|704.68|701.18|704.2|700.7|704.8|701.3|703.65|700.15|403
1715301000000|2024-05-10 00:30:00|704.25|700.75|703.9|700.4|704.35|700.85|703.6|700.1|428
1715301300000|2024-05-10 00:35:00|703.95|700.45|704.85|701.35|704.85|701.35|702.95|699.45|373
1715301600000|2024-05-10 00:40:00|704.9|701.4|704.35|700.85|704.95|701.45|703.46|699.96|222
1715301900000|2024-05-10 00:45:00|704.3|700.8|703.26|699.76|704.35|700.85|702.9|699.4|494
1715302200000|2024-05-10 00:50:00|703|699.5|703.9|700.4|704|700.5|702.9|699.4|365
1715302500000|2024-05-10 00:55:00|703.87|700.37|704.2|700.7|704.2|700.7|703.7|700.2|287
1715302800000|2024-05-10 01:00:00|704.17|700.67|704.3|700.8|704.85|701.35|703.85|700.35|275
1715303100000|2024-05-10 01:05:00|704.2|700.7|703.7|700.2|704.55|701.05|703.4|699.9|243
1715303400000|2024-05-10 01:10:00|703.65|700.15|703.8|700.3|703.9|700.4|701.88|698.38|303
1715303700000|2024-05-10 01:15:00|703.75|700.25|706.28|702.78|706.3|702.8|703.6|700.1|358
1715304000000|2024-05-10 01:20:00|706.2|702.7|707.46|703.96|707.5|704|706.2|702.7|316
1715304300000|2024-05-10 01:25:00|707.5|704|708.55|705.05|709|705.5|707.25|703.75|329
1715304600000|2024-05-10 01:30:00|708.6|705.1|709.65|706.15|709.7|706.2|707.45|703.95|542
1715304900000|2024-05-10 01:35:00|709.6|706.1|711.55|708.05|711.9|708.4|708.9|705.4|697
1715305200000|2024-05-10 01:40:00|711.45|707.95|710|706.5|711.65|708.15|709.5|706|544
1715305500000|2024-05-10 01:45:00|709.9|706.4|709.22|705.72|710.25|706.75|709.1|705.6|462
1715305800000|2024-05-10 01:50:00|709.25|705.75|709.4|705.9|710.75|707.25|709|705.5|380
1715306100000|2024-05-10 01:55:00|709.35|705.85|709.6|706.1|710.15|706.65|709.23|705.73|294
1715306400000|2024-05-10 02:00:00|709.5|706|708.3|704.8|709.95|706.45|708.2|704.7|232
1715306700000|2024-05-10 02:05:00|708.28|704.78|707.6|704.1|708.6|705.1|707.5|704|169
1715307000000|2024-05-10 02:10:00|707.59|704.09|707.45|703.95|707.8|704.3|706.77|703.27|241
1715307300000|2024-05-10 02:15:00|707.4|703.9|708.3|704.8|709.17|705.67|707.4|703.9|291
1715307600000|2024-05-10 02:20:00|708.66|705.16|708.2|704.7|708.66|705.16|708.2|704.7|395
1715307900000|2024-05-10 02:25:00|708.66|705.16|708.46|704.96|708.66|705.16|707.5|704|261
1715308200000|2024-05-10 02:30:00|708.45|704.95|710.2|706.7|710.2|706.7|708.45|704.95|238
1715308500000|2024-05-10 02:35:00|710.35|706.85|710.1|706.6|711|707.5|709.9|706.4|336
1715308800000|2024-05-10 02:40:00|710.15|706.65|710.8|707.3|711.1|707.6|709.3|705.8|281
1715309100000|2024-05-10 02:45:00|710.85|707.35|710.5|707|711.25|707.75|709.8|706.3|316
1715309400000|2024-05-10 02:50:00|710.1|706.6|710.15|706.65|710.2|706.7|708.65|705.15|397
1715309700000|2024-05-10 02:55:00|710.2|706.7|710.5|707|710.85|707.35|709.7|706.2|331
1715310000000|2024-05-10 03:00:00|710.77|707.27|709.1|705.6|711.15|707.65|708.82|705.32|317
1715310300000|2024-05-10 03:05:00|709.15|705.65|711.1|707.6|711.3|707.8|709.13|705.63|396
1715310600000|2024-05-10 03:10:00|711.15|707.65|710.6|707.1|711.55|708.05|709.25|705.75|373
1715310900000|2024-05-10 03:15:00|710.65|707.15|711.9|708.4|712.2|708.7|710.54|707.04|296
1715311200000|2024-05-10 03:20:00|712|708.5|712|708.5|712.2|708.7|711.15|707.65|322
1715311500000|2024-05-10 03:25:00|712.1|708.6|711.1|707.6|712.1|708.6|710.85|707.35|173
1715311800000|2024-05-10 03:30:00|711|707.5|710.2|706.7|711.15|707.65|710|706.5|226
1715312100000|2024-05-10 03:35:00|710.25|706.75|711.31|707.81|711.4|707.9|709.9|706.4|317
1715312400000|2024-05-10 03:40:00|711.35|707.85|711.3|707.8|711.9|708.4|710.8|707.3|475
1715312700000|2024-05-10 03:45:00|711.45|707.95|712.5|709|712.5|709|710.6|707.1|432
1715313000000|2024-05-10 03:50:00|712.49|708.99|713.3|709.8|713.3|709.8|712.44|708.94|380
1715313300000|2024-05-10 03:55:00|713.21|709.71|712.6|709.1|713.3|709.8|712.39|708.89|390
1715313600000|2024-05-10 04:00:00|712.55|709.05|713.25|709.75|713.6|710.1|712.55|709.05|542
1715313900000|2024-05-10 04:05:00|713.4|709.9|711.55|708.05|713.6|710.1|711.3|707.8|522
1715314200000|2024-05-10 04:10:00|711.5|708|712.2|708.7|712.4|708.9|711.25|707.75|584
1715314500000|2024-05-10 04:15:00|712.11|708.61|712.86|709.36|713|709.5|711.5|708|460
1715314800000|2024-05-10 04:20:00|712.9|709.4|713.65|710.15|713.75|710.25|712.8|709.3|401
1715315100000|2024-05-10 04:25:00|713.5|710|713.9|710.4|713.9|710.4|713.4|709.9|286
1715315400000|2024-05-10 04:30:00|713.75|710.25|714.14|710.64|714.25|710.75|713.3|709.8|393
1715315700000|2024-05-10 04:35:00|714.25|710.75|716.01|712.51|716.1|712.6|714.05|710.55|392
1715316000000|2024-05-10 04:40:00|716.1|712.6|715.03|711.53|716.8|713.3|715.03|711.53|366
1715316300000|2024-05-10 04:45:00|715.08|711.58|714.8|711.3|715.4|711.9|714|710.5|460
1715316600000|2024-05-10 04:50:00|714.85|711.35|714.02|710.52|714.85|711.35|713.65|710.15|424
1715316900000|2024-05-10 04:55:00|714.04|710.54|713.9|710.4|714.3|710.8|713.75|710.25|394
1715317200000|2024-05-10 05:00:00|713.8|710.3|711.1|707.6|713.8|710.3|710.31|706.81|384
1715317500000|2024-05-10 05:05:00|711.25|707.75|710.3|706.8|711.25|707.75|710.13|706.63|192
1715317800000|2024-05-10 05:10:00|710.15|706.65|708.1|704.6|710.3|706.8|708.07|704.57|339
1715318100000|2024-05-10 05:15:00|707.9|704.4|709.3|705.8|709.3|705.8|707.82|704.32|478
1715318400000|2024-05-10 05:20:00|709.25|705.75|708.5|705|709.4|705.9|708.2|704.7|342
1715318700000|2024-05-10 05:25:00|708.45|704.95|707.7|704.2|708.5|705|707.48|703.98|237
1715319000000|2024-05-10 05:30:00|707.8|704.3|709.3|705.8|709.45|705.95|707.55|704.05|337
1715319300000|2024-05-10 05:35:00|709.4|705.9|709|705.5|709.5|706|708.65|705.15|263
1715319600000|2024-05-10 05:40:00|708.8|705.3|708.8|705.3|709.1|705.6|708.55|705.05|260
1715319900000|2024-05-10 05:45:00|708.78|705.28|708.5|705|709.3|705.8|708.3|704.8|422
1715320200000|2024-05-10 05:50:00|708.68|705.18|708.2|704.7|708.75|705.25|707.1|703.6|290
1715320500000|2024-05-10 05:55:00|708.1|704.6|708.07|704.57|708.4|704.9|707.7|704.2|106
1715320800000|2024-05-10 06:00:00|708.08|704.58|709.1|705.6|709.15|705.65|707.68|704.18|404
1715321100000|2024-05-10 06:05:00|708.97|705.47|709.5|706|709.6|706.1|708.5|705|291
1715321400000|2024-05-10 06:10:00|709.4|705.9|710.05|706.55|710.1|706.6|709.1|705.6|302
1715321700000|2024-05-10 06:15:00|710.03|706.53|709.55|706.05|710.4|706.9|709|705.5|320
1715322000000|2024-05-10 06:20:00|709.6|706.1|709.2|705.7|709.6|706.1|708.91|705.41|357
1715322300000|2024-05-10 06:25:00|709.25|705.75|709.3|705.8|709.5|706|708.8|705.3|312
1715322600000|2024-05-10 06:30:00|709.4|705.9|709|705.5|709.65|706.15|708|704.5|373
1715322900000|2024-05-10 06:35:00|709.05|705.55|708.95|705.45|709.5|706|708.4|704.9|413
1715323200000|2024-05-10 06:40:00|708.85|705.35|709.5|706|710.15|706.65|708.8|705.3|380
1715323500000|2024-05-10 06:45:00|709.55|706.05|710.25|706.75|710.3|706.8|708.95|705.45|395
1715323800000|2024-05-10 06:50:00|710.3|706.8|712.3|708.8|712.3|708.8|710.1|706.6|454
1715324100000|2024-05-10 06:55:00|712.1|708.6|711.5|708|712.7|709.2|711|707.5|451
1715324400000|2024-05-10 07:00:00|711.48|707.98|714.1|710.6|714.3|710.8|711.4|707.9|539
1715324700000|2024-05-10 07:05:00|714|710.5|711.05|707.55|714.1|710.6|710.15|706.65|568
1715325000000|2024-05-10 07:10:00|711|707.5|711|707.5|711.2|707.7|709.65|706.15|485
1715325300000|2024-05-10 07:15:00|711.1|707.6|712.5|709|712.6|709.1|710.9|707.4|585
1715325600000|2024-05-10 07:20:00|712.4|708.9|711.1|707.6|712.6|709.1|711.05|707.55|356
1715325900000|2024-05-10 07:25:00|711.05|707.55|711.55|708.05|711.95|708.45|709.8|706.3|422
1715326200000|2024-05-10 07:30:00|711.45|707.95|712.1|708.6|712.5|709|711.3|707.8|590
1715326500000|2024-05-10 07:35:00|711.95|708.45|713.16|709.66|713.2|709.7|711.5|708|460
1715326800000|2024-05-10 07:40:00|713.2|709.7|714.95|711.45|715|711.5|713.1|709.6|458
1715327100000|2024-05-10 07:45:00|714.9|711.4|712.75|709.25|715|711.5|712.4|708.9|461
1715327400000|2024-05-10 07:50:00|712.73|709.23|713.85|710.35|713.9|710.4|712.45|708.95|513
1715327700000|2024-05-10 07:55:00|713.8|710.3|714.3|710.8|714.65|711.15|713.65|710.15|110
1715328000000|2024-05-10 08:00:00|714.35|710.85|714.3|710.8|715|711.5|713.95|710.45|483
1715328300000|2024-05-10 08:05:00|714.29|710.79|711.9|708.4|714.6|711.1|711.7|708.2|639
1715328600000|2024-05-10 08:10:00|711.85|708.35|711.1|707.6|712.1|708.6|710.6|707.1|401
1715328900000|2024-05-10 08:15:00|711.05|707.55|711.7|708.2|711.9|708.4|709.85|706.35|595
1715329200000|2024-05-10 08:20:00|711.68|708.18|711.5|708|712|708.5|711.15|707.65|300
1715329500000|2024-05-10 08:25:00|711.48|707.98|711.43|707.93|711.7|708.2|710.4|706.9|454
1715329800000|2024-05-10 08:30:00|711.45|707.95|710.9|707.4|711.7|708.2|710.85|707.35|450
1715330100000|2024-05-10 08:35:00|710.95|707.45|710.35|706.85|711.45|707.95|710.3|706.8|276
1715330400000|2024-05-10 08:40:00|710.3|706.8|709.8|706.3|710.3|706.8|709.6|706.1|214
1715330700000|2024-05-10 08:45:00|709.75|706.25|710.46|706.96|710.46|706.96|709.1|705.6|306
1715331000000|2024-05-10 08:50:00|710.47|706.97|710.8|707.3|711.1|707.6|710.46|706.96|161
1715331300000|2024-05-10 08:55:00|710.85|707.35|711.75|708.25|711.8|708.3|710.65|707.15|247
1715331600000|2024-05-10 09:00:00|711.8|708.3|710.6|707.1|711.85|708.35|710.55|707.05|186
1715331900000|2024-05-10 09:05:00|710.55|707.05|710.3|706.8|710.75|707.25|709.9|706.4|229
1715332200000|2024-05-10 09:10:00|710.25|706.75|710.05|706.55|710.85|707.35|709.9|706.4|241
1715332500000|2024-05-10 09:15:00|710.1|706.6|709.6|706.1|710.1|706.6|708.45|704.95|424
1715332800000|2024-05-10 09:20:00|709.65|706.15|709.95|706.45|710.65|707.15|709.35|705.85|368
1715333100000|2024-05-10 09:25:00|710|706.5|710.3|706.8|710.35|706.85|709.65|706.15|262
1715333400000|2024-05-10 09:30:00|710.33|706.83|709.85|706.35|710.43|706.93|709.15|705.65|310
1715333700000|2024-05-10 09:35:00|709.9|706.4|710|706.5|710.2|706.7|709.3|705.8|236
1715334000000|2024-05-10 09:40:00|710.05|706.55|711.05|707.55|711.1|707.6|710|706.5|289
1715334300000|2024-05-10 09:45:00|711.08|707.58|709.8|706.3|711.3|707.8|709.55|706.05|359
1715334600000|2024-05-10 09:50:00|709.75|706.25|709.7|706.2|709.85|706.35|708.95|705.45|306
1715334900000|2024-05-10 09:55:00|709.65|706.15|710.5|707|710.5|707|709.4|705.9|338
1715335200000|2024-05-10 10:00:00|710.55|707.05|710.5|707|711.6|708.1|709.7|706.2|344
1715335500000|2024-05-10 10:05:00|710.6|707.1|709.9|706.4|710.8|707.3|709|705.5|391
1715335800000|2024-05-10 10:10:00|709.8|706.3|710|706.5|710.1|706.6|708.9|705.4|318
1715336100000|2024-05-10 10:15:00|709.9|706.4|710.3|706.8|710.6|707.1|709.78|706.28|335
1715336400000|2024-05-10 10:20:00|710.25|706.75|711.9|708.4|711.9|708.4|709.9|706.4|322
1715336700000|2024-05-10 10:25:00|711.85|708.35|711.8|708.3|712.2|708.7|711.65|708.15|296
1715337000000|2024-05-10 10:30:00|711.9|708.4|711.8|708.3|712.3|708.8|711.55|708.05|269
1715337300000|2024-05-10 10:35:00|711.83|708.33|711.65|708.15|711.83|708.33|710.75|707.25|265
1715337600000|2024-05-10 10:40:00|711.68|708.18|711.78|708.28|711.95|708.45|711.25|707.75|339
1715337900000|2024-05-10 10:45:00|711.75|708.25|711.25|707.75|711.8|708.3|710.9|707.4|231
1715338200000|2024-05-10 10:50:00|711.2|707.7|710.9|707.4|711.35|707.85|710.9|707.4|188
1715338500000|2024-05-10 10:55:00|710.95|707.45|710.05|706.55|711|707.5|709.65|706.15|396
1715338800000|2024-05-10 11:00:00|710.08|706.58|709.45|705.95|710.65|707.15|709.1|705.6|541
1715339100000|2024-05-10 11:05:00|709.48|705.98|710.1|706.6|710.85|707.35|709.45|705.95|346
1715339400000|2024-05-10 11:10:00|710.05|706.55|709.85|706.35|710.3|706.8|709.85|706.35|217
1715339700000|2024-05-10 11:15:00|709.55|706.05|710.05|706.55|710.65|707.15|709|705.5|465
1715340000000|2024-05-10 11:20:00|710|706.5|710.1|706.6|710.3|706.8|709.8|706.3|396
1715340300000|2024-05-10 11:25:00|710.05|706.55|711.11|707.61|711.3|707.8|710|706.5|382
1715340600000|2024-05-10 11:30:00|711.2|707.7|711.28|707.78|711.5|708|710.55|707.05|341
1715340900000|2024-05-10 11:35:00|711.3|707.8|710.9|707.4|711.3|707.8|710.6|707.1|331
1715341200000|2024-05-10 11:40:00|710.85|707.35|711.1|707.6|711.5|708|710.77|707.27|311
1715341500000|2024-05-10 11:45:00|711.08|707.58|712.7|709.2|713.2|709.7|711|707.5|409
1715341800000|2024-05-10 11:50:00|712.76|709.26|712.8|709.3|713.55|710.05|712.3|708.8|304
1715342100000|2024-05-10 11:55:00|712.85|709.35|715|711.5|715.5|712|712.75|709.25|369
1715342400000|2024-05-10 12:00:00|714.95|711.45|714.38|710.88|715.2|711.7|713.85|710.35|369
1715342700000|2024-05-10 12:05:00|714.4|710.9|713|709.5|714.95|711.45|712.85|709.35|286
1715343000000|2024-05-10 12:10:00|712.85|709.35|713.5|710|714|710.5|712.85|709.35|144
1715343300000|2024-05-10 12:15:00|713.45|709.95|711.83|708.33|713.45|709.95|711.7|708.2|323
1715343600000|2024-05-10 12:20:00|711.88|708.38|711.13|707.63|712.7|709.2|711.06|707.56|241
1715343900000|2024-05-10 12:25:00|711.17|707.67|711.65|708.15|711.8|708.3|711.17|707.67|40
1715344200000|2024-05-10 12:30:00|711.6|708.1|711.7|708.2|712.15|708.65|710.62|707.12|335
1715344500000|2024-05-10 12:35:00|711.5|708|710.77|707.27|712.1|708.6|710.5|707|227
1715344800000|2024-05-10 12:40:00|710.76|707.26|709.69|706.19|710.9|707.4|709.5|706|397
1715345100000|2024-05-10 12:45:00|709.59|706.09|708.7|705.2|709.75|706.25|708.2|704.7|520
1715345400000|2024-05-10 12:50:00|708.67|705.17|709.55|706.05|709.7|706.2|708.15|704.65|353
1715345700000|2024-05-10 12:55:00|709.7|706.2|710.15|706.65|710.35|706.85|709.2|705.7|365
1715346000000|2024-05-10 13:00:00|710.3|706.8|710.7|707.2|711|707.5|708.5|705|496
1715346300000|2024-05-10 13:05:00|710.65|707.15|709.35|705.85|711.2|707.7|709.2|705.7|225
1715346600000|2024-05-10 13:10:00|709.55|706.05|709.3|705.8|709.6|706.1|708.84|705.34|130
1715346900000|2024-05-10 13:15:00|709.25|705.75|709.2|705.7|709.5|706|708.75|705.25|77
1715347200000|2024-05-10 13:20:00|709.35|705.85|709|705.5|709.7|706.2|708.55|705.05|344
1715347500000|2024-05-10 13:25:00|708.9|705.4|707|703.5|708.9|705.4|706.76|703.26|503
1715347800000|2024-05-10 13:30:00|706.9|703.4|708.95|705.45|709.1|705.6|706.85|703.35|146
1715348100000|2024-05-10 13:35:00|709.1|705.6|708.45|704.95|709.65|706.15|708.2|704.7|356
1715348400000|2024-05-10 13:40:00|708.4|704.9|707.9|704.4|709.15|705.65|707.9|704.4|518
1715348700000|2024-05-10 13:45:00|708|704.5|710.3|706.8|710.4|706.9|707.95|704.45|337
1715349000000|2024-05-10 13:50:00|710.35|706.85|710|706.5|710.65|707.15|709.4|705.9|319
1715349300000|2024-05-10 13:55:00|709.85|706.35|710.3|706.8|710.3|706.8|709.1|705.6|339
1715349600000|2024-05-10 14:00:00|709.7|706.2|708.4|704.9|710.4|706.9|707.02|703.52|466
1715349900000|2024-05-10 14:05:00|708.35|704.85|706.75|703.25|710.05|706.55|706.5|703|459
1715350200000|2024-05-10 14:10:00|706.8|703.3|705.75|702.25|706.8|703.3|704.2|700.7|623
1715350500000|2024-05-10 14:15:00|705.56|702.06|702.32|698.82|706.4|702.9|701.42|697.92|763
1715350800000|2024-05-10 14:20:00|702.45|698.95|704.2|700.7|704.35|700.85|700.65|697.15|825
1715351100000|2024-05-10 14:25:00|704.04|700.54|701.25|697.75|704.2|700.7|701|697.5|836
1715351400000|2024-05-10 14:30:00|701.2|697.7|700.13|696.63|702.7|699.2|698.9|695.4|869
1715351700000|2024-05-10 14:35:00|700.2|696.7|698.35|694.85|700.4|696.9|694.56|691.06|958
1715352000000|2024-05-10 14:40:00|698.4|694.9|695.81|692.31|698.4|694.9|693.94|690.44|938
1715352300000|2024-05-10 14:45:00|695.85|692.35|692.83|689.33|696.35|692.85|692.4|688.9|912
1715352600000|2024-05-10 14:50:00|692.85|689.35|686.61|683.11|693.25|689.75|684.2|680.7|871
1715352900000|2024-05-10 14:55:00|686.55|683.05|687.8|684.3|689.55|686.05|682.4|678.9|619
1715353200000|2024-05-10 15:00:00|687.79|684.29|689.18|685.68|690.1|686.6|684.48|680.98|891
1715353500000|2024-05-10 15:05:00|689.28|685.78|685.9|682.4|689.5|686|684|680.5|295
1715353800000|2024-05-10 15:10:00|685.8|682.3|686.2|682.7|686.7|683.2|683.29|679.79|256
1715354100000|2024-05-10 15:15:00|686.15|682.65|688.4|684.9|689.1|685.6|685.7|682.2|177
1715354400000|2024-05-10 15:20:00|688.5|685|690.1|686.6|691.2|687.7|687.65|684.15|689
1715354700000|2024-05-10 15:25:00|690.05|686.55|690.4|686.9|691.2|687.7|688.6|685.1|820
1715355000000|2024-05-10 15:30:00|690.35|686.85|691.55|688.05|692.3|688.8|689.2|685.7|831
1715355300000|2024-05-10 15:35:00|691.6|688.1|688.9|685.4|692.3|688.8|688.9|685.4|798
1715355600000|2024-05-10 15:40:00|689.04|685.54|688.72|685.22|693.99|690.49|686.95|683.45|819
1715355900000|2024-05-10 15:45:00|688.77|685.27|687.7|684.2|689.25|685.75|686.6|683.1|796
1715356200000|2024-05-10 15:50:00|687.75|684.25|687.7|684.2|688.4|684.9|686.35|682.85|744
1715356500000|2024-05-10 15:55:00|687.65|684.15|687.8|684.3|689.7|686.2|686.9|683.4|769
1715356800000|2024-05-10 16:00:00|687.85|684.35|681.85|678.35|687.85|684.35|681.5|678|670
1715357100000|2024-05-10 16:05:00|681.8|678.3|685.2|681.7|685.45|681.95|677.44|673.94|912
1715357400000|2024-05-10 16:10:00|685.15|681.65|688.14|684.64|688.5|685|683.5|680|717
1715357700000|2024-05-10 16:15:00|688.15|684.65|688.45|684.95|689.9|686.4|687.44|683.94|807
1715358000000|2024-05-10 16:20:00|688.5|685|687.45|683.95|689.2|685.7|686.85|683.35|754
1715358300000|2024-05-10 16:25:00|687.6|684.1|684.68|681.18|687.7|684.2|684.3|680.8|587
1715358600000|2024-05-10 16:30:00|684.7|681.2|681.25|677.75|685.4|681.9|680.6|677.1|687
1715358900000|2024-05-10 16:35:00|681.2|677.7|681.8|678.3|683.05|679.55|680.49|676.99|849
1715359200000|2024-05-10 16:40:00|681.88|678.38|682.26|678.76|682.6|679.1|680.6|677.1|814
1715359500000|2024-05-10 16:45:00|682.29|678.79|683.3|679.8|683.9|680.4|681|677.5|860
1715359800000|2024-05-10 16:50:00|683.25|679.75|686.9|683.4|687.2|683.7|682.65|679.15|689
1715360100000|2024-05-10 16:55:00|686.85|683.35|687.6|684.1|689.4|685.9|686.56|683.06|647
1715360400000|2024-05-10 17:00:00|687.8|684.3|686.75|683.25|688.55|685.05|685.9|682.4|814
1715360700000|2024-05-10 17:05:00|686.65|683.15|685.05|681.55|687.35|683.85|684.5|681|766
1715361000000|2024-05-10 17:10:00|685|681.5|684.55|681.05|685.55|682.05|683.8|680.3|830
1715361300000|2024-05-10 17:15:00|684.51|681.01|682.25|678.75|685|681.5|680.9|677.4|840
1715361600000|2024-05-10 17:20:00|682|678.5|681.58|678.08|683.9|680.4|681.4|677.9|803
1715361900000|2024-05-10 17:25:00|681.66|678.16|681.85|678.35|682.6|679.1|679.98|676.48|733
1715362200000|2024-05-10 17:30:00|681.9|678.4|679.55|676.05|683.2|679.7|679.5|676|784
1715362500000|2024-05-10 17:35:00|679.65|676.15|680.2|676.7|681.35|677.85|678.73|675.23|790
1715362800000|2024-05-10 17:40:00|680.1|676.6|682.2|678.7|682.7|679.2|679.85|676.35|657
1715363100000|2024-05-10 17:45:00|682.3|678.8|679.7|676.2|682.8|679.3|679.4|675.9|634
1715363400000|2024-05-10 17:50:00|679.6|676.1|679.93|676.43|681.25|677.75|677.56|674.06|809
1715363700000|2024-05-10 17:55:00|679.9|676.4|681.35|677.85|681.8|678.3|679.8|676.3|779
1715364000000|2024-05-10 18:00:00|681.2|677.7|679.35|675.85|681.9|678.4|679|675.5|908
1715364300000|2024-05-10 18:05:00|679.3|675.8|680.64|677.14|681.45|677.95|678.1|674.6|835
1715364600000|2024-05-10 18:10:00|680.65|677.15|681.8|678.3|682.55|679.05|680.4|676.9|658
1715364900000|2024-05-10 18:15:00|681.9|678.4|680.39|676.89|681.9|678.4|679.58|676.08|671
1715365200000|2024-05-10 18:20:00|680.38|676.88|681.27|677.77|681.54|678.04|679.3|675.8|773
1715365500000|2024-05-10 18:25:00|681.2|677.7|681.95|678.45|682|678.5|680.75|677.25|715
1715365800000|2024-05-10 18:30:00|682|678.5|684.02|680.52|684.2|680.7|681.8|678.3|601
1715366100000|2024-05-10 18:35:00|684.1|680.6|683.85|680.35|684.4|680.9|682.6|679.1|653
1715366400000|2024-05-10 18:40:00|683.8|680.3|686.16|682.66|686.3|682.8|683.75|680.25|532
1715366700000|2024-05-10 18:45:00|686.1|682.6|683.9|680.4|686.3|682.8|683.9|680.4|509
1715367000000|2024-05-10 18:50:00|684|680.5|683.55|680.05|685.7|682.2|683.3|679.8|619
1715367300000|2024-05-10 18:55:00|683.6|680.1|684.4|680.9|684.85|681.35|683.35|679.85|519
1715367600000|2024-05-10 19:00:00|684.44|680.94|685.05|681.55|685.8|682.3|683.3|679.8|571
1715367900000|2024-05-10 19:05:00|685.1|681.6|685.4|681.9|685.7|682.2|684.2|680.7|629
1715368200000|2024-05-10 19:10:00|685.46|681.96|684.75|681.25|685.7|682.2|684.25|680.75|631
1715368500000|2024-05-10 19:15:00|684.85|681.35|683.86|680.36|685.1|681.6|683.69|680.19|500
1715368800000|2024-05-10 19:20:00|683.8|680.3|684.35|680.85|684.6|681.1|683.8|680.3|624
1715369100000|2024-05-10 19:25:00|684.43|680.93|684.55|681.05|685.3|681.8|684.05|680.55|482
1715369400000|2024-05-10 19:30:00|684.58|681.08|683.4|679.9|684.9|681.4|682.4|678.9|532
1715369700000|2024-05-10 19:35:00|683.35|679.85|682.6|679.1|683.5|680|682.5|679|442
1715370000000|2024-05-10 19:40:00|682.66|679.16|683.2|679.7|683.3|679.8|682.4|678.9|256
1715370300000|2024-05-10 19:45:00|683.1|679.6|681|677.5|683.33|679.83|681|677.5|374
1715370600000|2024-05-10 19:50:00|681.1|677.6|682.98|679.48|683|679.5|680|676.5|517
1715370900000|2024-05-10 19:55:00|682.95|679.45|683.1|679.6|683.8|680.3|682.1|678.6|615
1715371200000|2024-05-10 20:00:00|683.05|679.55|683.48|679.98|684.64|681.14|681.84|678.34|629
1715371500000|2024-05-10 20:05:00|683.49|679.99|685.23|681.73|685.23|681.73|682.93|679.43|398
1715371800000|2024-05-10 20:10:00|685.27|681.77|683.88|680.38|685.29|681.79|683.62|680.12|454
1715372100000|2024-05-10 20:15:00|683.86|680.36|682.56|679.06|684.69|681.19|682.42|678.92|445
1715372400000|2024-05-10 20:20:00|682.61|679.11|679.97|676.47|682.61|679.11|679.74|676.24|519
1715372700000|2024-05-10 20:25:00|679.87|676.37|679.87|676.37|680.18|676.68|678.4|674.9|493
1715373000000|2024-05-10 20:30:00|679.88|676.38|678.49|674.99|680.26|676.76|676.96|673.46|627
1715373300000|2024-05-10 20:35:00|678.46|674.96|679.06|675.56|679.21|675.71|678.18|674.68|431
1715373600000|2024-05-10 20:40:00|679.02|675.52|679.32|675.82|679.95|676.45|678.89|675.39|398
1715373900000|2024-05-10 20:45:00|679.33|675.83|679.94|676.44|680.06|676.56|678.5|675|504
1715374200000|2024-05-10 20:50:00|679.93|676.43|681.12|677.62|681.24|677.74|679.32|675.82|358
1715374500000|2024-05-10 20:55:00|681.11|677.61|680.32|676.82|681.25|677.75|680.01|676.51|332
1715410800000|2024-05-11 07:00:00|678.72|675.22|678.22|674.72|679.29|675.79|677.89|674.39|490
1715411100000|2024-05-11 07:05:00|678.12|674.62|678.29|674.79|678.85|675.35|677.82|674.32|420
1715411400000|2024-05-11 07:10:00|678.33|674.83|678.67|675.17|678.78|675.28|678.08|674.58|395
1715411700000|2024-05-11 07:15:00|678.61|675.11|679.3|675.8|679.34|675.84|678.13|674.63|395
1715412000000|2024-05-11 07:20:00|679.29|675.79|678.94|675.44|679.57|676.07|678.52|675.02|322
1715412300000|2024-05-11 07:25:00|678.95|675.45|680.24|676.74|680.42|676.92|678.88|675.38|337
1715412600000|2024-05-11 07:30:00|680.3|676.8|679.72|676.22|681.02|677.52|679.5|676|418
1715412900000|2024-05-11 07:35:00|679.79|676.29|678.73|675.23|680.15|676.65|678.73|675.23|362
1715413200000|2024-05-11 07:40:00|678.72|675.22|679.46|675.96|679.53|676.03|678.64|675.14|429
1715413500000|2024-05-11 07:45:00|679.48|675.98|678.11|674.61|679.59|676.09|678.08|674.58|368
1715413800000|2024-05-11 07:50:00|678.1|674.6|677.71|674.21|678.33|674.83|677.32|673.82|412
1715414100000|2024-05-11 07:55:00|677.68|674.18|678.29|674.79|678.31|674.81|677.63|674.13|263
1715414400000|2024-05-11 08:00:00|678.31|674.81|678.27|674.77|679.29|675.79|677.91|674.41|474
1715414700000|2024-05-11 08:05:00|678.26|674.76|676.7|673.2|678.38|674.88|676.47|672.97|315
1715415000000|2024-05-11 08:10:00|676.69|673.19|676.58|673.08|676.91|673.41|675.96|672.46|379
1715415300000|2024-05-11 08:15:00|676.6|673.1|675.6|672.1|677.1|673.6|675.41|671.91|434
1715415600000|2024-05-11 08:20:00|675.61|672.11|676.3|672.8|676.3|672.8|675.56|672.06|397
1715415900000|2024-05-11 08:25:00|676.26|672.76|675.37|671.87|676.3|672.8|675.34|671.84|384
1715416200000|2024-05-11 08:30:00|675.4|671.9|675.79|672.29|675.8|672.3|675.13|671.63|284
1715416500000|2024-05-11 08:35:00|675.8|672.3|674.4|670.9|675.81|672.31|674.01|670.51|244
1715416800000|2024-05-11 08:40:00|674.37|670.87|673.39|669.89|674.43|670.93|673.07|669.57|277
1715417100000|2024-05-11 08:45:00|673.38|669.88|673.51|670.01|673.98|670.48|672.9|669.4|373
1715417400000|2024-05-11 08:50:00|673.5|670|673.68|670.18|674.38|670.88|673.13|669.63|281
1715417700000|2024-05-11 08:55:00|673.59|670.09|672.93|669.43|673.64|670.14|672.67|669.17|316
1715418000000|2024-05-11 09:00:00|672.96|669.46|672.91|669.41|673.13|669.63|672.11|668.61|339
1715418300000|2024-05-11 09:05:00|672.93|669.43|672.4|668.9|673.26|669.76|670.81|667.31|347
1715418600000|2024-05-11 09:10:00|672.39|668.89|673.29|669.79|673.42|669.92|672.31|668.81|207
1715418900000|2024-05-11 09:15:00|673.3|669.8|673.06|669.56|674.11|670.61|672.93|669.43|234
1715419200000|2024-05-11 09:20:00|673.05|669.55|671.91|668.41|673.05|669.55|671.59|668.09|474
1715419500000|2024-05-11 09:25:00|671.9|668.4|672.62|669.12|672.83|669.33|671.07|667.57|370
1715419800000|2024-05-11 09:30:00|672.61|669.11|672.6|669.1|673.79|670.29|672.36|668.86|297
1715420100000|2024-05-11 09:35:00|672.57|669.07|671.88|668.38|673.09|669.59|671.61|668.11|340
1715420400000|2024-05-11 09:40:00|671.82|668.32|671.13|667.63|672.15|668.65|670.88|667.38|228
1715420700000|2024-05-11 09:45:00|671.06|667.56|671.9|668.4|672.06|668.56|670.91|667.41|247
1715421000000|2024-05-11 09:50:00|671.93|668.43|671.97|668.47|672.18|668.68|671.27|667.77|236
1715421300000|2024-05-11 09:55:00|671.9|668.4|672.09|668.59|672.15|668.65|671.51|668.01|234
1715421600000|2024-05-11 10:00:00|672.04|668.54|671.85|668.35|672.04|668.54|671.16|667.66|250
1715421900000|2024-05-11 10:05:00|671.74|668.24|671.48|667.98|671.87|668.37|671.05|667.55|214
1715422200000|2024-05-11 10:10:00|671.51|668.01|671.47|667.97|671.84|668.34|671.19|667.69|177
1715422500000|2024-05-11 10:15:00|671.5|668|670.69|667.19|671.6|668.1|669.92|666.42|276
1715422800000|2024-05-11 10:20:00|670.79|667.29|670.16|666.66|671.49|667.99|669.8|666.3|316
1715423100000|2024-05-11 10:25:00|670.12|666.62|669.66|666.16|670.18|666.68|669.51|666.01|151
1715423400000|2024-05-11 10:30:00|669.76|666.26|668.36|664.86|669.83|666.33|667.91|664.41|309
1715423700000|2024-05-11 10:35:00|668.41|664.91|668.38|664.88|668.65|665.15|666.62|663.12|420
1715424000000|2024-05-11 10:40:00|668.41|664.91|668.18|664.68|668.84|665.34|667.98|664.48|278
1715424300000|2024-05-11 10:45:00|668.27|664.77|668.45|664.95|669.1|665.6|667.9|664.4|235
1715424600000|2024-05-11 10:50:00|668.37|664.87|669.41|665.91|669.76|666.26|668.32|664.82|244
1715424900000|2024-05-11 10:55:00|669.4|665.9|668.9|665.4|669.5|666|668.42|664.92|374
1715425200000|2024-05-11 11:00:00|668.85|665.35|668.74|665.24|669.51|666.01|668.43|664.93|389
1715425500000|2024-05-11 11:05:00|668.71|665.21|667.48|663.98|669.09|665.59|667.01|663.51|448
1715425800000|2024-05-11 11:10:00|667.46|663.96|666.15|662.65|668.5|665|666.1|662.6|470
1715426100000|2024-05-11 11:15:00|666.17|662.67|667.13|663.63|667.53|664.03|665.45|661.95|598
1715426400000|2024-05-11 11:20:00|667.1|663.6|667.68|664.18|668.06|664.56|666.96|663.46|267
1715426700000|2024-05-11 11:25:00|667.66|664.16|668.27|664.77|668.54|665.04|667.5|664|248
1715427000000|2024-05-11 11:30:00|668.31|664.81|669.73|666.23|670.19|666.69|668.1|664.6|352
1715427300000|2024-05-11 11:35:00|669.75|666.25|670.51|667.01|671.03|667.53|669.48|665.98|394
1715427600000|2024-05-11 11:40:00|670.52|667.02|669.82|666.32|670.64|667.14|669.81|666.31|319
1715427900000|2024-05-11 11:45:00|669.81|666.31|669.39|665.89|670.05|666.55|668.99|665.49|368
1715428200000|2024-05-11 11:50:00|669.4|665.9|670.28|666.78|670.38|666.88|669.05|665.55|214
1715428500000|2024-05-11 11:55:00|670.23|666.73|669.65|666.15|670.23|666.73|668.85|665.35|328
1715428800000|2024-05-11 12:00:00|669.63|666.13|670.17|666.67|670.59|667.09|669.52|666.02|362
1715429100000|2024-05-11 12:05:00|670.19|666.69|671.85|668.35|671.85|668.35|669.98|666.48|283
1715429400000|2024-05-11 12:10:00|671.87|668.37|672.61|669.11|673.01|669.51|671.82|668.32|435
1715429700000|2024-05-11 12:15:00|672.57|669.07|672.68|669.18|672.89|669.39|672.25|668.75|347
1715430000000|2024-05-11 12:20:00|672.65|669.15|672.39|668.89|673.02|669.52|671.94|668.44|394
1715430300000|2024-05-11 12:25:00|672.34|668.84|672.52|669.02|672.62|669.12|671.87|668.37|225
1715430600000|2024-05-11 12:30:00|672.57|669.07|672.58|669.08|673.46|669.96|672.45|668.95|429
1715430900000|2024-05-11 12:35:00|672.57|669.07|672.6|669.1|672.81|669.31|671.81|668.31|384
1715431200000|2024-05-11 12:40:00|672.59|669.09|672.21|668.71|672.7|669.2|672.07|668.57|226
1715431500000|2024-05-11 12:45:00|672.22|668.72|671.28|667.78|672.3|668.8|670.85|667.35|461
1715431800000|2024-05-11 12:50:00|671.23|667.73|673.15|669.65|673.18|669.68|671.19|667.69|421
1715432100000|2024-05-11 12:55:00|673.13|669.63|672.47|668.97|673.13|669.63|672.2|668.7|322
1715432400000|2024-05-11 13:00:00|672.52|669.02|672.35|668.85|672.81|669.31|671.04|667.54|562
1715432700000|2024-05-11 13:05:00|672.31|668.81|674.26|670.76|674.32|670.82|672.18|668.68|360
1715433000000|2024-05-11 13:10:00|674.31|670.81|674.08|670.58|675.61|672.11|673.62|670.12|481
1715433300000|2024-05-11 13:15:00|674.11|670.61|673.2|669.7|674.31|670.81|672.6|669.1|455
1715433600000|2024-05-11 13:20:00|673.21|669.71|673.07|669.57|673.3|669.8|672.79|669.29|207
1715433900000|2024-05-11 13:25:00|673.08|669.58|672.4|668.9|673.26|669.76|672.31|668.81|189
1715434200000|2024-05-11 13:30:00|672.43|668.93|672.41|668.91|672.62|669.12|672.16|668.66|294
1715434500000|2024-05-11 13:35:00|672.38|668.88|673.3|669.8|673.62|670.12|671.41|667.91|496
1715434800000|2024-05-11 13:40:00|673.33|669.83|673.81|670.31|673.81|670.31|672.91|669.41|428
1715435100000|2024-05-11 13:45:00|673.83|670.33|674.97|671.47|675.39|671.89|673.35|669.85|495
1715435400000|2024-05-11 13:50:00|674.96|671.46|675.17|671.67|675.21|671.71|673.72|670.22|598
1715435700000|2024-05-11 13:55:00|675.16|671.66|675.42|671.92|675.56|672.06|674.51|671.01|404
1715436000000|2024-05-11 14:00:00|675.48|671.98|675.11|671.61|676.58|673.08|674.95|671.45|429
1715436300000|2024-05-11 14:05:00|675.09|671.59|675.72|672.22|676.32|672.82|674.81|671.31|444
1715436600000|2024-05-11 14:10:00|675.74|672.24|675.63|672.13|676.2|672.7|675.51|672.01|275
1715436900000|2024-05-11 14:15:00|675.56|672.06|675.02|671.52|676.02|672.52|675|671.5|270
1715437200000|2024-05-11 14:20:00|675|671.5|674.43|670.93|675.02|671.52|674.1|670.6|319
1715437500000|2024-05-11 14:25:00|674.49|670.99|673.48|669.98|674.61|671.11|673.46|669.96|210
1715437800000|2024-05-11 14:30:00|673.46|669.96|673.3|669.8|674.11|670.61|672.65|669.15|340
1715438100000|2024-05-11 14:35:00|673.22|669.72|673.2|669.7|673.3|669.8|672.55|669.05|416
1715438400000|2024-05-11 14:40:00|673.21|669.71|672.46|668.96|673.27|669.77|672.4|668.9|180
1715438700000|2024-05-11 14:45:00|672.45|668.95|672.88|669.38|673.45|669.95|672.45|668.95|347
1715439000000|2024-05-11 14:50:00|672.91|669.41|673.29|669.79|673.55|670.05|672.84|669.34|241
1715439300000|2024-05-11 14:55:00|673.26|669.76|672.71|669.21|673.26|669.76|672.3|668.8|247
1715439600000|2024-05-11 15:00:00|672.7|669.2|674.41|670.91|674.47|670.97|672.7|669.2|428
1715439900000|2024-05-11 15:05:00|674.39|670.89|674.79|671.29|675|671.5|673.9|670.4|458
1715440200000|2024-05-11 15:10:00|674.8|671.3|676.61|673.11|677.51|674.01|674.72|671.22|411
1715440500000|2024-05-11 15:15:00|676.6|673.1|679.36|675.86|680.65|677.15|676.6|673.1|620
1715440800000|2024-05-11 15:20:00|679.4|675.9|677.02|673.52|679.44|675.94|676.76|673.26|589
1715441100000|2024-05-11 15:25:00|676.99|673.49|675.28|671.78|676.99|673.49|674.59|671.09|583
1715441400000|2024-05-11 15:30:00|675.25|671.75|675.2|671.7|675.49|671.99|672.32|668.82|748
1715441700000|2024-05-11 15:35:00|675.22|671.72|676.04|672.54|677.19|673.69|674.64|671.14|672
1715442000000|2024-05-11 15:40:00|676.03|672.53|676.2|672.7|676.44|672.94|675.08|671.58|557
1715442300000|2024-05-11 15:45:00|676.21|672.71|676.76|673.26|677.21|673.71|675.89|672.39|571
1715442600000|2024-05-11 15:50:00|676.75|673.25|674.94|671.44|677.05|673.55|674.74|671.24|599
1715442900000|2024-05-11 15:55:00|674.97|671.47|674.94|671.44|675.12|671.62|674.52|671.02|435
1715443200000|2024-05-11 16:00:00|674.95|671.45|674.73|671.23|675.22|671.72|673.86|670.36|458
1715443500000|2024-05-11 16:05:00|674.7|671.2|675.03|671.53|675.97|672.47|674.19|670.69|502
1715443800000|2024-05-11 16:10:00|675.01|671.51|675.63|672.13|675.87|672.37|674.92|671.42|369
1715444100000|2024-05-11 16:15:00|675.65|672.15|674.56|671.06|676.11|672.61|674.5|671|395
1715444400000|2024-05-11 16:20:00|674.58|671.08|674.93|671.43|675.4|671.9|674.53|671.03|461
1715444700000|2024-05-11 16:25:00|674.92|671.42|674.77|671.27|675.85|672.35|674.5|671|464
1715445000000|2024-05-11 16:30:00|674.75|671.25|675.38|671.88|675.51|672.01|674.23|670.73|340
1715445300000|2024-05-11 16:35:00|675.4|671.9|675.42|671.92|675.48|671.98|674.17|670.67|430
1715445600000|2024-05-11 16:40:00|675.4|671.9|674.95|671.45|675.4|671.9|674.42|670.92|449
1715445900000|2024-05-11 16:45:00|674.96|671.46|673.43|669.93|675.14|671.64|673.34|669.84|501
1715446200000|2024-05-11 16:50:00|673.45|669.95|673.07|669.57|673.83|670.33|672.88|669.38|441
1715446500000|2024-05-11 16:55:00|673.09|669.59|672.68|669.18|673.11|669.61|672.06|668.56|334
1715446800000|2024-05-11 17:00:00|672.67|669.17|672.83|669.33|673.52|670.02|671.44|667.94|417
1715447100000|2024-05-11 17:05:00|672.8|669.3|672.33|668.83|673.51|670.01|672.01|668.51|425
1715447400000|2024-05-11 17:10:00|672.31|668.81|672.71|669.21|673.22|669.72|672.19|668.69|299
1715447700000|2024-05-11 17:15:00|672.73|669.23|673.35|669.85|673.5|670|672.73|669.23|195
1715448000000|2024-05-11 17:20:00|673.33|669.83|673.23|669.73|673.6|670.1|673.16|669.66|168
1715448300000|2024-05-11 17:25:00|673.21|669.71|673.65|670.15|674.41|670.91|673.18|669.68|236
1715448600000|2024-05-11 17:30:00|673.62|670.12|674.44|670.94|674.65|671.15|673.59|670.09|251
1715448900000|2024-05-11 17:35:00|674.42|670.92|674.54|671.04|674.7|671.2|673.95|670.45|254
1715449200000|2024-05-11 17:40:00|674.5|671|675.02|671.52|675.34|671.84|674.5|671|258
1715449500000|2024-05-11 17:45:00|675.05|671.55|674.59|671.09|675.27|671.77|673.73|670.23|277
1715449800000|2024-05-11 17:50:00|674.55|671.05|673.52|670.02|674.57|671.07|673.52|670.02|257
1715450100000|2024-05-11 17:55:00|673.53|670.03|673.71|670.21|673.71|670.21|672.8|669.3|165
1715450400000|2024-05-11 18:00:00|673.7|670.2|672.34|668.84|673.8|670.3|672.05|668.55|354
1715450700000|2024-05-11 18:05:00|672.33|668.83|671.98|668.48|672.59|669.09|671.95|668.45|210
1715451000000|2024-05-11 18:10:00|672|668.5|672.05|668.55|672.13|668.63|671.6|668.1|191
1715451300000|2024-05-11 18:15:00|672.06|668.56|671.72|668.22|673.52|670.02|671.72|668.22|453
1715451600000|2024-05-11 18:20:00|671.96|668.46|672.09|668.59|672.35|668.85|671.73|668.23|286
1715451900000|2024-05-11 18:25:00|672.08|668.58|672.55|669.05|672.83|669.33|671.99|668.49|267
1715452200000|2024-05-11 18:30:00|672.56|669.06|674.27|670.77|674.31|670.81|672.55|669.05|308
1715452500000|2024-05-11 18:35:00|674.24|670.74|674.43|670.93|675.56|672.06|673.66|670.16|283
1715452800000|2024-05-11 18:40:00|674.49|670.99|674.76|671.26|675.07|671.57|674.15|670.65|169
1715453100000|2024-05-11 18:45:00|674.8|671.3|675.41|671.91|675.48|671.98|674.24|670.74|357
1715453400000|2024-05-11 18:50:00|675.43|671.93|674.83|671.33|675.79|672.29|674.57|671.07|468
1715453700000|2024-05-11 18:55:00|674.82|671.32|673.85|670.35|674.82|671.32|673.83|670.33|239
1715454000000|2024-05-11 19:00:00|673.86|670.36|674.45|670.95|674.52|671.02|673.39|669.89|288
1715454300000|2024-05-11 19:05:00|674.46|670.96|675|671.5|675.05|671.55|674.4|670.9|165
1715454600000|2024-05-11 19:10:00|675.02|671.52|674.65|671.15|675.07|671.57|674.34|670.84|243
1715454900000|2024-05-11 19:15:00|674.66|671.16|674.24|670.74|674.67|671.17|673.67|670.17|276
1715455200000|2024-05-11 19:20:00|674.22|670.72|673.99|670.49|674.85|671.35|673.78|670.28|294
1715455500000|2024-05-11 19:25:00|674.02|670.52|673.6|670.1|674.1|670.6|673.4|669.9|240
1715455800000|2024-05-11 19:30:00|673.58|670.08|674.25|670.75|674.29|670.79|673.57|670.07|268
1715456100000|2024-05-11 19:35:00|674.26|670.76|673.55|670.05|674.54|671.04|673.34|669.84|310
1715456400000|2024-05-11 19:40:00|673.54|670.04|673.36|669.86|673.68|670.18|673.11|669.61|183
1715456700000|2024-05-11 19:45:00|673.37|669.87|673.92|670.42|674.05|670.55|673.01|669.51|336
1715457000000|2024-05-11 19:50:00|673.89|670.39|674.36|670.86|674.5|671|673.63|670.13|170
1715457300000|2024-05-11 19:55:00|674.2|670.7|674.48|670.98|674.67|671.17|674.19|670.69|111
1715457600000|2024-05-11 20:00:00|674.46|670.96|674.13|670.63|674.57|671.07|674|670.5|182
1715457900000|2024-05-11 20:05:00|674.11|670.61|674.05|670.55|674.49|670.99|673.97|670.47|148
1715458200000|2024-05-11 20:10:00|674.03|670.53|674.04|670.54|674.18|670.68|673.71|670.21|187
1715458500000|2024-05-11 20:15:00|674.02|670.52|674.26|670.76|674.35|670.85|673.35|669.85|190
1715458800000|2024-05-11 20:20:00|674.24|670.74|673.26|669.76|674.26|670.76|672.95|669.45|226
1715459100000|2024-05-11 20:25:00|673.13|669.63|672.22|668.72|673.17|669.67|671.59|668.09|421
1715459400000|2024-05-11 20:30:00|672.18|668.68|671.75|668.25|672.24|668.74|669.66|666.16|590
1715459700000|2024-05-11 20:35:00|671.74|668.24|672.43|668.93|672.47|668.97|671.48|667.98|433
1715460000000|2024-05-11 20:40:00|672.44|668.94|673.45|669.95|673.52|670.02|672.44|668.94|393
1715460300000|2024-05-11 20:45:00|673.48|669.98|674.07|670.57|674.07|670.57|673.22|669.72|289
1715460600000|2024-05-11 20:50:00|674.02|670.52|674.68|671.18|674.68|671.18|673.89|670.39|342
1715460900000|2024-05-11 20:55:00|674.64|671.14|673.73|670.23|674.66|671.16|673.26|669.76|235
1715461200000|2024-05-11 21:00:00|673.74|670.24|672.58|669.08|673.74|670.24|672.48|668.98|383
1715461500000|2024-05-11 21:05:00|672.56|669.06|672.6|669.1|673.64|670.14|672.17|668.67|249
1715461800000|2024-05-11 21:10:00|672.62|669.12|672.17|668.67|672.62|669.12|671.92|668.42|171
1715462100000|2024-05-11 21:15:00|672.16|668.66|672.85|669.35|673.3|669.8|672.1|668.6|241
1715462400000|2024-05-11 21:20:00|672.88|669.38|671.37|667.87|672.9|669.4|671.37|667.87|173
1715462700000|2024-05-11 21:25:00|671.39|667.89|671.51|668.01|671.79|668.29|671.14|667.64|137
1715463000000|2024-05-11 21:30:00|671.49|667.99|670.72|667.22|671.51|668.01|670.06|666.56|153
1715463300000|2024-05-11 21:35:00|670.7|667.2|671.05|667.55|671.05|667.55|670.49|666.99|117
1715463600000|2024-05-11 21:40:00|671.25|667.75|670.59|667.09|671.25|667.75|670.31|666.81|141
1715463900000|2024-05-11 21:45:00|670.58|667.08|670.33|666.83|670.59|667.09|670.06|666.56|75
1715464200000|2024-05-11 21:50:00|670.37|666.87|670.82|667.32|670.9|667.4|670.33|666.83|152
1715464500000|2024-05-11 21:55:00|670.8|667.3|670.79|667.29|671.35|667.85|670.55|667.05|106
1715464800000|2024-05-11 22:00:00|670.8|667.3|672.5|669|672.85|669.35|670.6|667.1|279
1715465100000|2024-05-11 22:05:00|672.51|669.01|671.79|668.29|672.51|669.01|671.72|668.22|401
1715465400000|2024-05-11 22:10:00|671.78|668.28|670.88|667.38|671.79|668.29|670.59|667.09|214
1715465700000|2024-05-11 22:15:00|670.98|667.48|669.98|666.48|671.02|667.52|669.64|666.14|221
1715466000000|2024-05-11 22:20:00|669.99|666.49|670.05|666.55|670.16|666.66|669.88|666.38|90
1715466300000|2024-05-11 22:25:00|670|666.5|670.1|666.6|670.92|667.42|669.9|666.4|164
1715466600000|2024-05-11 22:30:00|670.09|666.59|671.09|667.59|671.33|667.83|669.47|665.97|435
1715466900000|2024-05-11 22:35:00|671.08|667.58|669.76|666.26|671.28|667.78|669.52|666.02|340
1715467200000|2024-05-11 22:40:00|669.79|666.29|669.89|666.39|669.97|666.47|669.55|666.05|309
1715467500000|2024-05-11 22:45:00|669.9|666.4|669.66|666.16|670.11|666.61|669.26|665.76|396
1715467800000|2024-05-11 22:50:00|669.67|666.17|670.04|666.54|670.72|667.22|669.34|665.84|369
1715468100000|2024-05-11 22:55:00|670.11|666.61|670.47|666.97|670.61|667.11|670.04|666.54|277
1715468400000|2024-05-11 23:00:00|670.51|667.01|670.66|667.16|670.76|667.26|670.22|666.72|273
1715468700000|2024-05-11 23:05:00|670.71|667.21|671.53|668.03|671.57|668.07|670.68|667.18|274
1715469000000|2024-05-11 23:10:00|671.54|668.04|670.71|667.21|671.57|668.07|670.36|666.86|201
1715469300000|2024-05-11 23:15:00|670.72|667.22|670.79|667.29|671|667.5|670|666.5|380
1715469600000|2024-05-11 23:20:00|670.84|667.34|670.86|667.36|670.93|667.43|670.47|666.97|342
1715469900000|2024-05-11 23:25:00|670.89|667.39|670.98|667.48|671.03|667.53|670.64|667.14|223
1715470200000|2024-05-11 23:30:00|670.96|667.46|670.25|666.75|670.98|667.48|669.34|665.84|337
1715470500000|2024-05-11 23:35:00|670.23|666.73|668.96|665.46|670.25|666.75|668.89|665.39|430
1715470800000|2024-05-11 23:40:00|668.95|665.45|668.73|665.23|668.96|665.46|667.79|664.29|460
1715471100000|2024-05-11 23:45:00|668.74|665.24|667.7|664.2|668.74|665.24|667.21|663.71|391
1715471400000|2024-05-11 23:50:00|667.69|664.19|667.56|664.06|667.81|664.31|667.31|663.81|320
1715471700000|2024-05-11 23:55:00|667.57|664.07|667.99|664.49|668.2|664.7|667.3|663.8|241
1715472000000|2024-05-12 00:00:00|668.02|664.52|668.08|664.58|668.31|664.81|666.91|663.41|389
1715472300000|2024-05-12 00:05:00|668.09|664.59|669.83|666.33|670.08|666.58|667.92|664.42|354
1715472600000|2024-05-12 00:10:00|669.86|666.36|670.76|667.26|670.79|667.29|669.66|666.16|275
1715472900000|2024-05-12 00:15:00|670.79|667.29|671.14|667.64|671.4|667.9|670|666.5|298
1715473200000|2024-05-12 00:20:00|671.1|667.6|671.39|667.89|671.75|668.25|671.1|667.6|273
1715473500000|2024-05-12 00:25:00|671.36|667.86|672.02|668.52|673.29|669.79|671.1|667.6|390
1715473800000|2024-05-12 00:30:00|671.99|668.49|672.36|668.86|673.29|669.79|671.78|668.28|386
1715474100000|2024-05-12 00:35:00|672.33|668.83|671.83|668.33|672.33|668.83|671.57|668.07|500
1715474400000|2024-05-12 00:40:00|671.84|668.34|672.32|668.82|672.35|668.85|670.69|667.19|349
1715474700000|2024-05-12 00:45:00|672.34|668.84|671.75|668.25|672.9|669.4|671.25|667.75|421
1715475000000|2024-05-12 00:50:00|671.81|668.31|671.71|668.21|672.18|668.68|671.6|668.1|297
1715475300000|2024-05-12 00:55:00|671.72|668.22|671.98|668.48|672.11|668.61|671.64|668.14|313
1715475600000|2024-05-12 01:00:00|671.96|668.46|672.57|669.07|673.12|669.62|671.77|668.27|433
1715475900000|2024-05-12 01:05:00|672.54|669.04|672.37|668.87|672.75|669.25|671.9|668.4|361
1715476200000|2024-05-12 01:10:00|672.34|668.84|672.7|669.2|672.79|669.29|671.9|668.4|335
1715476500000|2024-05-12 01:15:00|672.72|669.22|672.78|669.28|673.41|669.91|672.63|669.13|300
1715476800000|2024-05-12 01:20:00|672.79|669.29|671.75|668.25|672.79|669.29|671.32|667.82|342
1715477100000|2024-05-12 01:25:00|671.76|668.26|672.18|668.68|672.23|668.73|671.29|667.79|288
1715477400000|2024-05-12 01:30:00|672.16|668.66|671.47|667.97|672.2|668.7|671.39|667.89|271
1715477700000|2024-05-12 01:35:00|671.52|668.02|671.39|667.89|671.94|668.44|671.28|667.78|250
1715478000000|2024-05-12 01:40:00|671.43|667.93|672.26|668.76|672.36|668.86|671.2|667.7|263
1715478300000|2024-05-12 01:45:00|672.25|668.75|670.97|667.47|672.33|668.83|670.7|667.2|280
1715478600000|2024-05-12 01:50:00|671|667.5|670.79|667.29|671.39|667.89|670.76|667.26|251
1715478900000|2024-05-12 01:55:00|670.76|667.26|670.73|667.23|671.16|667.66|670.6|667.1|295
1715479200000|2024-05-12 02:00:00|670.79|667.29|670.38|666.88|670.96|667.46|670.27|666.77|281
1715479500000|2024-05-12 02:05:00|670.35|666.85|669.67|666.17|670.67|667.17|669.49|665.99|376
1715479800000|2024-05-12 02:10:00|669.7|666.2|670.15|666.65|670.21|666.71|669.4|665.9|299
1715480100000|2024-05-12 02:15:00|670.12|666.62|669.79|666.29|670.12|666.62|669.3|665.8|330
1715480400000|2024-05-12 02:20:00|669.8|666.3|669.49|665.99|670.24|666.74|669.3|665.8|272
1715480700000|2024-05-12 02:25:00|669.52|666.02|669.52|666.02|669.59|666.09|669.2|665.7|203
1715481000000|2024-05-12 02:30:00|669.49|665.99|670.14|666.64|670.32|666.82|669.37|665.87|332
1715481300000|2024-05-12 02:35:00|670.13|666.63|670.32|666.82|670.37|666.87|670.11|666.61|242
1715481600000|2024-05-12 02:40:00|670.37|666.87|670.44|666.94|670.66|667.16|670.15|666.65|225
1715481900000|2024-05-12 02:45:00|670.41|666.91|672.03|668.53|672.1|668.6|670.21|666.71|350
1715482200000|2024-05-12 02:50:00|672.04|668.54|671.13|667.63|672.04|668.54|670.98|667.48|306
1715482500000|2024-05-12 02:55:00|671.15|667.65|671.01|667.51|671.42|667.92|670.87|667.37|210
1715482800000|2024-05-12 03:00:00|671.06|667.56|670.38|666.88|671.08|667.58|670.38|666.88|294
1715483100000|2024-05-12 03:05:00|670.4|666.9|670.5|667|670.59|667.09|669.99|666.49|158
1715483400000|2024-05-12 03:10:00|670.47|666.97|669.91|666.41|670.47|666.97|669.63|666.13|220
1715483700000|2024-05-12 03:15:00|669.89|666.39|671.27|667.77|671.32|667.82|669.79|666.29|250
1715484000000|2024-05-12 03:20:00|671.3|667.8|671.39|667.89|671.69|668.19|671.28|667.78|206
1715484300000|2024-05-12 03:25:00|671.23|667.73|671.38|667.88|671.67|668.17|671.2|667.7|151
1715484600000|2024-05-12 03:30:00|671.37|667.87|671.06|667.56|671.72|668.22|670.75|667.25|262
1715484900000|2024-05-12 03:35:00|671.11|667.61|671.02|667.52|671.2|667.7|670.6|667.1|214
1715485200000|2024-05-12 03:40:00|671.04|667.54|671.13|667.63|671.13|667.63|670.7|667.2|208
1715485500000|2024-05-12 03:45:00|671.11|667.61|671.81|668.31|671.81|668.31|671.07|667.57|270
1715485800000|2024-05-12 03:50:00|671.82|668.32|672.18|668.68|672.23|668.73|671.72|668.22|192
1715486100000|2024-05-12 03:55:00|672.2|668.7|671.8|668.3|672.26|668.76|671.5|668|171
1715486400000|2024-05-12 04:00:00|671.81|668.31|671.03|667.53|671.9|668.4|670.89|667.39|231
1715486700000|2024-05-12 04:05:00|671.1|667.6|671.88|668.38|671.88|668.38|671.06|667.56|219
1715487000000|2024-05-12 04:10:00|671.85|668.35|672.29|668.79|672.35|668.85|671.85|668.35|159
1715487300000|2024-05-12 04:15:00|672.35|668.85|672.85|669.35|673.14|669.64|672.21|668.71|277
1715487600000|2024-05-12 04:20:00|672.88|669.38|672.97|669.47|673.22|669.72|672.75|669.25|217
1715487900000|2024-05-12 04:25:00|673|669.5|672.55|669.05|673.02|669.52|672.4|668.9|193
1715488200000|2024-05-12 04:30:00|672.54|669.04|672.89|669.39|673.27|669.77|672.19|668.69|266
1715488500000|2024-05-12 04:35:00|672.87|669.37|672.61|669.11|673.01|669.51|672.56|669.06|189
1715488800000|2024-05-12 04:40:00|672.6|669.1|672.33|668.83|672.64|669.14|672.29|668.79|105
1715489100000|2024-05-12 04:45:00|672.25|668.75|672.16|668.66|672.57|669.07|672.01|668.51|236
1715489400000|2024-05-12 04:50:00|672.15|668.65|673.56|670.06|673.56|670.06|671.98|668.48|183
1715489700000|2024-05-12 04:55:00|673.54|670.04|673.47|669.97|674.1|670.6|673.27|669.77|214
1715490000000|2024-05-12 05:00:00|673.48|669.98|673.06|669.56|673.75|670.25|672.9|669.4|217
1715490300000|2024-05-12 05:05:00|673.07|669.57|673.27|669.77|673.29|669.79|672.75|669.25|181
1715490600000|2024-05-12 05:10:00|673.24|669.74|672.91|669.41|673.24|669.74|672.74|669.24|208
1715490900000|2024-05-12 05:15:00|672.93|669.43|672.74|669.24|672.97|669.47|672.42|668.92|109
1715491200000|2024-05-12 05:20:00|672.7|669.2|672.81|669.31|672.85|669.35|672.55|669.05|229
1715491500000|2024-05-12 05:25:00|672.83|669.33|672.14|668.64|672.83|669.33|672.08|668.58|209
1715491800000|2024-05-12 05:30:00|672.15|668.65|672.19|668.69|672.32|668.82|672.01|668.51|131
1715492100000|2024-05-12 05:35:00|672.26|668.76|672.35|668.85|672.49|668.99|672.24|668.74|210
1715492400000|2024-05-12 05:40:00|672.31|668.81|672.28|668.78|672.43|668.93|671.96|668.46|180
1715492700000|2024-05-12 05:45:00|672.27|668.77|672.1|668.6|672.37|668.87|671.86|668.36|165
1715493000000|2024-05-12 05:50:00|672.13|668.63|672.51|669.01|672.57|669.07|672.08|668.58|215
1715493300000|2024-05-12 05:55:00|672.48|668.98|672.88|669.38|672.96|669.46|672.42|668.92|162
1715493600000|2024-05-12 06:00:00|672.93|669.43|672.43|668.93|673.09|669.59|672.04|668.54|184
1715493900000|2024-05-12 06:05:00|672.65|669.15|672.23|668.73|673.17|669.67|672.19|668.69|207
1715494200000|2024-05-12 06:10:00|672.22|668.72|672.33|668.83|672.5|669|672.21|668.71|114
1715494500000|2024-05-12 06:15:00|672.35|668.85|671.88|668.38|672.82|669.32|671.8|668.3|214
1715494800000|2024-05-12 06:20:00|671.93|668.43|671.55|668.05|672|668.5|671.11|667.61|196
1715495100000|2024-05-12 06:25:00|671.59|668.09|671.72|668.22|671.82|668.32|671.37|667.87|184
1715495400000|2024-05-12 06:30:00|671.7|668.2|671.6|668.1|672.12|668.62|671.51|668.01|221
1715495700000|2024-05-12 06:35:00|671.58|668.08|671.51|668.01|671.91|668.41|671.42|667.92|225
1715496000000|2024-05-12 06:40:00|671.4|667.9|670.96|667.46|671.4|667.9|670.8|667.3|224
1715496300000|2024-05-12 06:45:00|670.94|667.44|671.12|667.62|671.46|667.96|670.91|667.41|150
1715496600000|2024-05-12 06:50:00|671.11|667.61|672.21|668.71|672.21|668.71|670.78|667.28|253
1715496900000|2024-05-12 06:55:00|672.26|668.76|672.02|668.52|672.27|668.77|671.7|668.2|151
1715497200000|2024-05-12 07:00:00|672.08|668.58|671.7|668.2|672.36|668.86|671.58|668.08|212
1715497500000|2024-05-12 07:05:00|671.72|668.22|672.22|668.72|672.44|668.94|671.39|667.89|257
1715497800000|2024-05-12 07:10:00|672.2|668.7|672.01|668.51|672.29|668.79|671.84|668.34|196
1715498100000|2024-05-12 07:15:00|671.99|668.49|668.81|665.31|672.19|668.69|668.7|665.2|402
1715498400000|2024-05-12 07:20:00|668.8|665.3|668.64|665.14|669.02|665.52|668.12|664.62|539
1715498700000|2024-05-12 07:25:00|668.66|665.16|668.92|665.42|669.05|665.55|668.44|664.94|386
1715499000000|2024-05-12 07:30:00|668.9|665.4|667.26|663.76|668.9|665.4|665.82|662.32|548
1715499300000|2024-05-12 07:35:00|667.22|663.72|667.6|664.1|667.84|664.34|666.7|663.2|434
1715499600000|2024-05-12 07:40:00|667.59|664.09|668.41|664.91|668.85|665.35|667.39|663.89|209
1715499900000|2024-05-12 07:45:00|668.38|664.88|668.01|664.51|668.38|664.88|667.16|663.66|383
1715500200000|2024-05-12 07:50:00|668.02|664.52|666.91|663.41|668.1|664.6|666.91|663.41|263
1715500500000|2024-05-12 07:55:00|666.9|663.4|667.15|663.65|667.5|664|666.62|663.12|356
1715500800000|2024-05-12 08:00:00|667.19|663.69|668.95|665.45|669.12|665.62|666.86|663.36|346
1715501100000|2024-05-12 08:05:00|668.89|665.39|668.49|664.99|669.16|665.66|668.35|664.85|233
1715501400000|2024-05-12 08:10:00|668.46|664.96|668.18|664.68|668.69|665.19|668|664.5|263
1715501700000|2024-05-12 08:15:00|668.19|664.69|667.72|664.22|668.84|665.34|666.54|663.04|372
1715502000000|2024-05-12 08:20:00|667.71|664.21|668.29|664.79|668.29|664.79|667.26|663.76|298
1715502300000|2024-05-12 08:25:00|668.33|664.83|668.63|665.13|668.67|665.17|668.16|664.66|303
1715502600000|2024-05-12 08:30:00|668.64|665.14|670.45|666.95|670.76|667.26|668.49|664.99|465
1715502900000|2024-05-12 08:35:00|670.42|666.92|670.67|667.17|671.61|668.11|670.19|666.69|398
1715503200000|2024-05-12 08:40:00|670.74|667.24|670.53|667.03|670.91|667.41|670.32|666.82|245
1715503500000|2024-05-12 08:45:00|670.49|666.99|670.1|666.6|670.49|666.99|669.63|666.13|382
1715503800000|2024-05-12 08:50:00|670.08|666.58|670.25|666.75|670.51|667.01|669.76|666.26|191
1715504100000|2024-05-12 08:55:00|670.23|666.73|670.5|667|670.5|667|669.89|666.39|225
1715504400000|2024-05-12 09:00:00|670.49|666.99|669.29|665.79|670.73|667.23|669.26|665.76|362
1715504700000|2024-05-12 09:05:00|669.27|665.77|669.11|665.61|669.69|666.19|668.88|665.38|360
1715505000000|2024-05-12 09:10:00|669.09|665.59|669.72|666.22|669.94|666.44|668.64|665.14|272
1715505300000|2024-05-12 09:15:00|669.73|666.23|669.28|665.78|670.14|666.64|669.24|665.74|294
1715505600000|2024-05-12 09:20:00|669.27|665.77|669.77|666.27|670.24|666.74|669.27|665.77|349
1715505900000|2024-05-12 09:25:00|669.74|666.24|669.3|665.8|669.77|666.27|669.19|665.69|215
1715506200000|2024-05-12 09:30:00|669.27|665.77|669.53|666.03|669.59|666.09|669.14|665.64|185
1715506500000|2024-05-12 09:35:00|669.51|666.01|669.19|665.69|669.84|666.34|668.6|665.1|391
1715506800000|2024-05-12 09:40:00|669.16|665.66|669.13|665.63|669.37|665.87|668.95|665.45|188
1715507100000|2024-05-12 09:45:00|669.07|665.57|668.8|665.3|669.2|665.7|668.8|665.3|159
1715507400000|2024-05-12 09:50:00|668.81|665.31|670.39|666.89|670.39|666.89|668.8|665.3|193
1715507700000|2024-05-12 09:55:00|670.4|666.9|671.31|667.81|671.35|667.85|670.37|666.87|142
1715508000000|2024-05-12 10:00:00|671.36|667.86|670.07|666.57|671.53|668.03|670|666.5|212
1715508300000|2024-05-12 10:05:00|670.09|666.59|671.1|667.6|672.09|668.59|669.94|666.44|431
1715508600000|2024-05-12 10:10:00|671.12|667.62|671.6|668.1|671.81|668.31|670.63|667.13|278
1715508900000|2024-05-12 10:15:00|671.63|668.13|674.17|670.67|674.2|670.7|671.42|667.92|306
1715509200000|2024-05-12 10:20:00|674.2|670.7|674.89|671.39|675.11|671.61|673.11|669.61|362
1715509500000|2024-05-12 10:25:00|674.87|671.37|675.25|671.75|675.27|671.77|673.93|670.43|266
1715509800000|2024-05-12 10:30:00|675.23|671.73|675.65|672.15|676.74|673.24|674.86|671.36|463
1715510100000|2024-05-12 10:35:00|675.69|672.19|676.34|672.84|676.7|673.2|674.9|671.4|524
1715510400000|2024-05-12 10:40:00|676.38|672.88|675.16|671.66|676.5|673|675.09|671.59|352
1715510700000|2024-05-12 10:45:00|675.18|671.68|674.82|671.32|675.49|671.99|674.33|670.83|357
1715511000000|2024-05-12 10:50:00|674.8|671.3|673.85|670.35|674.82|671.32|673.76|670.26|424
1715511300000|2024-05-12 10:55:00|673.86|670.36|673.96|670.46|674.08|670.58|673.78|670.28|177
1715511600000|2024-05-12 11:00:00|674.01|670.51|673.74|670.24|674.31|670.81|673.67|670.17|303
1715511900000|2024-05-12 11:05:00|673.73|670.23|674.26|670.76|674.26|670.76|673.35|669.85|311
1715512200000|2024-05-12 11:10:00|674.21|670.71|675.03|671.53|675.48|671.98|674.21|670.71|207
1715512500000|2024-05-12 11:15:00|675.04|671.54|674.72|671.22|675.15|671.65|674.66|671.16|177
1715512800000|2024-05-12 11:20:00|674.67|671.17|673.62|670.12|674.73|671.23|673.62|670.12|192
1715513100000|2024-05-12 11:25:00|673.64|670.14|674.87|671.37|674.92|671.42|673.51|670.01|189
1715513400000|2024-05-12 11:30:00|674.86|671.36|675.37|671.87|675.67|672.17|674.51|671.01|160
1715513700000|2024-05-12 11:35:00|675.36|671.86|674.52|671.02|675.38|671.88|674.42|670.92|202
1715514000000|2024-05-12 11:40:00|674.47|670.97|675.13|671.63|675.15|671.65|674.13|670.63|271
1715514300000|2024-05-12 11:45:00|675.12|671.62|674.5|671|675.31|671.81|674.29|670.79|225
1715514600000|2024-05-12 11:50:00|674.49|670.99|674.97|671.47|675.09|671.59|674.41|670.91|220
1715514900000|2024-05-12 11:55:00|674.98|671.48|675.14|671.64|675.31|671.81|674.81|671.31|173
1715515200000|2024-05-12 12:00:00|675.05|671.55|676.31|672.81|676.72|673.22|674.78|671.28|277
1715515500000|2024-05-12 12:05:00|676.27|672.77|676.24|672.74|676.41|672.91|675.57|672.07|193
1715515800000|2024-05-12 12:10:00|676.28|672.78|675.76|672.26|676.57|673.07|675.65|672.15|178
1715516100000|2024-05-12 12:15:00|675.71|672.21|675.94|672.44|676.62|673.12|675.54|672.04|268
1715516400000|2024-05-12 12:20:00|675.95|672.45|675.37|671.87|676.11|672.61|675.29|671.79|245
1715516700000|2024-05-12 12:25:00|675.36|671.86|675.18|671.68|675.44|671.94|674.91|671.41|265
1715517000000|2024-05-12 12:30:00|675.16|671.66|675.92|672.42|675.97|672.47|675.16|671.66|174
1715517300000|2024-05-12 12:35:00|675.88|672.38|675.88|672.38|675.98|672.48|675.59|672.09|150
1715517600000|2024-05-12 12:40:00|675.92|672.42|675.67|672.17|676.1|672.6|675.45|671.95|149
1715517900000|2024-05-12 12:45:00|675.64|672.14|675.8|672.3|676.27|672.77|675.52|672.02|214
1715518200000|2024-05-12 12:50:00|675.76|672.26|675.57|672.07|675.88|672.38|675.4|671.9|117
1715518500000|2024-05-12 12:55:00|675.56|672.06|675.81|672.31|675.86|672.36|675.29|671.79|173
1715518800000|2024-05-12 13:00:00|675.86|672.36|675.71|672.21|676.35|672.85|675.71|672.21|164
1715519100000|2024-05-12 13:05:00|675.72|672.22|674.77|671.27|675.91|672.41|674.73|671.23|195
1715519400000|2024-05-12 13:10:00|674.74|671.24|674.54|671.04|675.1|671.6|674.2|670.7|189
1715519700000|2024-05-12 13:15:00|674.52|671.02|674.48|670.98|674.84|671.34|674.28|670.78|229
1715520000000|2024-05-12 13:20:00|674.45|670.95|674.62|671.12|675.2|671.7|674.21|670.71|249
1715520300000|2024-05-12 13:25:00|674.64|671.14|674.99|671.49|675.33|671.83|674.55|671.05|194
1715520600000|2024-05-12 13:30:00|675.26|671.76|674.94|671.44|676.17|672.67|674.67|671.17|338
1715520900000|2024-05-12 13:35:00|674.92|671.42|675.46|671.96|675.97|672.47|674.76|671.26|306
1715521200000|2024-05-12 13:40:00|675.48|671.98|675.61|672.11|676.24|672.74|675.19|671.69|253
1715521500000|2024-05-12 13:45:00|675.64|672.14|675.39|671.89|676.62|673.12|674.91|671.41|390
1715521800000|2024-05-12 13:50:00|675.37|671.87|676|672.5|676.39|672.89|675.34|671.84|237
1715522100000|2024-05-12 13:55:00|675.98|672.48|676.21|672.71|676.82|673.32|675.77|672.27|234
1715522400000|2024-05-12 14:00:00|676.2|672.7|675.78|672.28|677.14|673.64|675.75|672.25|341
1715522700000|2024-05-12 14:05:00|675.75|672.25|675.64|672.14|676.58|673.08|675.6|672.1|354
1715523000000|2024-05-12 14:10:00|675.61|672.11|676.49|672.99|676.54|673.04|675.2|671.7|278
1715523300000|2024-05-12 14:15:00|676.47|672.97|675.83|672.33|677.28|673.78|675.49|671.99|382
1715523600000|2024-05-12 14:20:00|675.86|672.36|675.83|672.33|676.09|672.59|675.69|672.19|304
1715523900000|2024-05-12 14:25:00|675.6|672.1|676.07|672.57|676.23|672.73|675.6|672.1|169
1715524200000|2024-05-12 14:30:00|676.09|672.59|674.75|671.25|676.34|672.84|674.6|671.1|410
1715524500000|2024-05-12 14:35:00|674.76|671.26|674.95|671.45|675.48|671.98|674.76|671.26|301
1715524800000|2024-05-12 14:40:00|674.98|671.48|674.63|671.13|675.22|671.72|674.4|670.9|243
1715525100000|2024-05-12 14:45:00|674.61|671.11|674.43|670.93|674.61|671.11|674.36|670.86|212
1715525400000|2024-05-12 14:50:00|674.42|670.92|674.72|671.22|674.89|671.39|674.28|670.78|178
1715525700000|2024-05-12 14:55:00|674.76|671.26|675.05|671.55|675.05|671.55|674.56|671.06|108
1715526000000|2024-05-12 15:00:00|675.08|671.58|674.93|671.43|675.08|671.58|674.36|670.86|189
1715526300000|2024-05-12 15:05:00|674.85|671.35|675.2|671.7|675.52|672.02|674.8|671.3|220
1715526600000|2024-05-12 15:10:00|675.18|671.68|675.19|671.69|675.66|672.16|674.68|671.18|269
1715526900000|2024-05-12 15:15:00|675.24|671.74|674.95|671.45|675.27|671.77|674.74|671.24|209
1715527200000|2024-05-12 15:20:00|674.93|671.43|675.25|671.75|675.66|672.16|674.48|670.98|265
1715527500000|2024-05-12 15:25:00|675.27|671.77|675.65|672.15|675.79|672.29|674.73|671.23|255
1715527800000|2024-05-12 15:30:00|675.69|672.19|676.08|672.58|676.92|673.42|675.31|671.81|360
1715528100000|2024-05-12 15:35:00|676.06|672.56|676.65|673.15|676.74|673.24|675.55|672.05|321
1715528400000|2024-05-12 15:40:00|676.64|673.14|677.15|673.65|678.15|674.65|676.32|672.82|446
1715528700000|2024-05-12 15:45:00|677.09|673.59|676.9|673.4|677.3|673.8|676.6|673.1|403
1715529000000|2024-05-12 15:50:00|676.86|673.36|676.32|672.82|676.99|673.49|675.97|672.47|335
1715529300000|2024-05-12 15:55:00|676.33|672.83|677.04|673.54|677.08|673.58|675.96|672.46|364
1715529600000|2024-05-12 16:00:00|677.06|673.56|677.06|673.56|677.12|673.62|676.54|673.04|310
1715529900000|2024-05-12 16:05:00|677.07|673.57|677.88|674.38|677.92|674.42|676.96|673.46|222
1715530200000|2024-05-12 16:10:00|677.91|674.41|678.31|674.81|678.32|674.82|677.75|674.25|237
1715530500000|2024-05-12 16:15:00|678.34|674.84|679.7|676.2|680.93|677.43|678.34|674.84|637
1715530800000|2024-05-12 16:20:00|679.67|676.17|678.63|675.13|680.27|676.77|678.47|674.97|609
1715531100000|2024-05-12 16:25:00|678.62|675.12|678.46|674.96|679.17|675.67|678.42|674.92|399
1715531400000|2024-05-12 16:30:00|678.42|674.92|676.86|673.36|679.07|675.57|676.64|673.14|401
1715531700000|2024-05-12 16:35:00|676.81|673.31|675.95|672.45|676.94|673.44|675.75|672.25|353
1715532000000|2024-05-12 16:40:00|675.96|672.46|676.02|672.52|676.24|672.74|675.28|671.78|267
1715532300000|2024-05-12 16:45:00|676|672.5|675.62|672.12|676.42|672.92|675.3|671.8|339
1715532600000|2024-05-12 16:50:00|675.6|672.1|675.19|671.69|675.63|672.13|674.97|671.47|261
1715532900000|2024-05-12 16:55:00|675.18|671.68|673.86|670.36|675.23|671.73|673.76|670.26|262
1715533200000|2024-05-12 17:00:00|673.8|670.3|674.29|670.79|674.38|670.88|672.6|669.1|538
1715533500000|2024-05-12 17:05:00|674.28|670.78|675.03|671.53|675.74|672.24|674.24|670.74|312
1715533800000|2024-05-12 17:10:00|675.05|671.55|675.88|672.38|676.26|672.76|675|671.5|334
1715534100000|2024-05-12 17:15:00|675.93|672.43|675.19|671.69|676.6|673.1|674.94|671.44|313
1715534400000|2024-05-12 17:20:00|675.17|671.67|675.2|671.7|675.5|672|675|671.5|247
1715534700000|2024-05-12 17:25:00|675.18|671.68|674.73|671.23|675.71|672.21|674.61|671.11|229
1715535000000|2024-05-12 17:30:00|674.74|671.24|672.99|669.49|675.05|671.55|672.93|669.43|311
1715535300000|2024-05-12 17:35:00|673.07|669.57|673.51|670.01|674.23|670.73|673.07|669.57|357
1715535600000|2024-05-12 17:40:00|673.48|669.98|673.09|669.59|673.6|670.1|672.72|669.22|229
1715535900000|2024-05-12 17:45:00|673.07|669.57|674.1|670.6|674.69|671.19|672.85|669.35|364
1715536200000|2024-05-12 17:50:00|674.08|670.58|673.84|670.34|674.36|670.86|673.51|670.01|422
1715536500000|2024-05-12 17:55:00|673.87|670.37|673.84|670.34|673.91|670.41|673.47|669.97|280
1715536800000|2024-05-12 18:00:00|673.81|670.31|673.01|669.51|673.84|670.34|672.99|669.49|336
1715537100000|2024-05-12 18:05:00|673.05|669.55|673.51|670.01|673.6|670.1|672.57|669.07|374
1715537400000|2024-05-12 18:10:00|673.47|669.97|672.88|669.38|673.5|670|672.67|669.17|303
1715537700000|2024-05-12 18:15:00|672.84|669.34|671.96|668.46|672.88|669.38|671.71|668.21|251
1715538000000|2024-05-12 18:20:00|672|668.5|672.06|668.56|672.14|668.64|671.42|667.92|285
1715538300000|2024-05-12 18:25:00|672.07|668.57|672.45|668.95|672.45|668.95|671.63|668.13|214
1715538600000|2024-05-12 18:30:00|672.47|668.97|671.76|668.26|672.47|668.97|671.51|668.01|249
1715538900000|2024-05-12 18:35:00|671.75|668.25|670.8|667.3|672.09|668.59|670.8|667.3|235
1715539200000|2024-05-12 18:40:00|670.81|667.31|671.09|667.59|671.11|667.61|670.72|667.22|119
1715539500000|2024-05-12 18:45:00|671.08|667.58|670.5|667|671.1|667.6|670.1|666.6|252
1715539800000|2024-05-12 18:50:00|670.48|666.98|670.78|667.28|670.96|667.46|670.46|666.96|159
1715540100000|2024-05-12 18:55:00|670.8|667.3|670.44|666.94|670.92|667.42|670.23|666.73|130
1715540400000|2024-05-12 19:00:00|670.38|666.88|670.07|666.57|670.46|666.96|669.41|665.91|353
1715540700000|2024-05-12 19:05:00|670.08|666.58|669.71|666.21|670.13|666.63|669.41|665.91|300
1715541000000|2024-05-12 19:10:00|669.74|666.24|669.75|666.25|670.1|666.6|669.36|665.86|458
1715541300000|2024-05-12 19:15:00|669.74|666.24|668.79|665.29|669.74|666.24|668.59|665.09|375
1715541600000|2024-05-12 19:20:00|668.81|665.31|668.89|665.39|669.03|665.53|668.49|664.99|227
1715541900000|2024-05-12 19:25:00|668.67|665.17|672.64|663.14|672.79|666.44|668.67|663.14|197
1715542200000|2024-05-12 19:30:00|672.61|663.11|673.55|664.05|673.58|664.08|672.54|663.04|295
1715542500000|2024-05-12 19:35:00|673.58|664.08|673.18|663.68|673.58|664.08|672.93|663.43|251
1715542800000|2024-05-12 19:40:00|673.15|663.65|673.32|663.82|673.36|663.86|672.98|663.48|185
1715543100000|2024-05-12 19:45:00|673.34|663.84|673.14|663.64|673.47|663.97|673.02|663.52|194
1715543400000|2024-05-12 19:50:00|673.18|663.68|673.01|663.51|673.39|663.89|672.94|663.44|206
1715543700000|2024-05-12 19:55:00|672.99|663.49|673.3|663.8|673.32|663.82|672.6|663.1|198
1715544000000|2024-05-12 20:00:00|673.31|663.81|672|662.5|673.66|664.16|671.97|662.47|353
1715544300000|2024-05-12 20:05:00|671.98|662.48|672.53|663.03|672.56|663.06|671.5|662|367
1715544600000|2024-05-12 20:10:00|672.52|663.02|672.68|663.18|672.98|663.48|672.06|662.56|297
1715544900000|2024-05-12 20:15:00|672.7|663.2|672.67|663.17|672.77|663.27|672.19|662.69|355
1715545200000|2024-05-12 20:20:00|672.7|663.2|672.83|663.33|672.95|663.45|672.7|663.2|290
1715545500000|2024-05-12 20:25:00|672.84|663.34|672.76|663.26|673|663.5|672.42|662.92|275
1715545800000|2024-05-12 20:30:00|672.75|663.25|672.71|663.21|673|663.5|672|662.5|297
1715546100000|2024-05-12 20:35:00|672.72|663.22|672.9|663.4|673.14|663.64|672.62|663.12|258
1715546400000|2024-05-12 20:40:00|672.92|663.42|672.53|663.03|673.3|663.8|672.51|663.01|223
1715546700000|2024-05-12 20:45:00|672.52|663.02|669.72|666.22|672.76|666.27|669.67|662.84|245
1715547000000|2024-05-12 20:50:00|669.71|666.21|669.45|665.95|669.71|666.21|669.34|665.84|261
1715547300000|2024-05-12 20:55:00|669.5|666|669.43|665.93|669.5|666|669.16|665.66|202
1715547600000|2024-05-12 21:00:00|669.4|665.9|668.5|665|669.45|665.95|668.25|664.75|257
1715547900000|2024-05-12 21:05:00|668.4|664.9|668.1|664.6|668.45|664.95|667.43|663.93|365
1715548200000|2024-05-12 21:10:00|668.08|664.58|667.45|663.95|668.38|664.88|667|663.5|391
1715548500000|2024-05-12 21:15:00|667.55|664.05|667.5|664|667.55|664.05|667.23|663.73|215
1715548800000|2024-05-12 21:20:00|667.55|664.05|663.28|659.78|667.55|664.05|663.25|659.75|358
1715549100000|2024-05-12 21:25:00|663.21|659.71|664.1|660.6|664.2|660.7|660.71|657.21|494
1715549400000|2024-05-12 21:30:00|664|660.5|664.89|661.39|665.2|661.7|663.95|660.45|328
1715549700000|2024-05-12 21:35:00|664.9|661.4|664.87|661.37|665.05|661.55|664.65|661.15|316
1715550000000|2024-05-12 21:40:00|664.95|661.45|665.63|662.13|665.7|662.2|664.9|661.4|298
1715550300000|2024-05-12 21:45:00|665.65|662.15|666.63|663.13|666.7|663.2|665.6|662.1|187
1715550600000|2024-05-12 21:50:00|666.65|663.15|666.68|663.18|667.1|663.6|666.5|663|281
1715550900000|2024-05-12 21:55:00|666.7|663.2|665.8|662.3|666.7|663.2|665.8|662.3|221
1715551200000|2024-05-12 22:00:00|665.95|662.45|664.9|661.4|665.95|662.45|664.3|660.8|410
1715551500000|2024-05-12 22:05:00|664.85|661.35|665.53|662.03|665.9|662.4|664.8|661.3|436
1715551800000|2024-05-12 22:10:00|665.56|662.06|664.9|661.4|665.8|662.3|664.9|661.4|335
1715552100000|2024-05-12 22:15:00|664.95|661.45|664.45|660.95|665.65|662.15|663.95|660.45|475
1715552400000|2024-05-12 22:20:00|664.7|661.2|664.45|660.95|665.4|661.9|664|660.5|525
1715552700000|2024-05-12 22:25:00|664.4|660.9|663.9|660.4|664.65|661.15|663.85|660.35|348
1715553000000|2024-05-12 22:30:00|663.94|660.44|665.25|661.75|665.25|661.75|663.5|660|486
1715553300000|2024-05-12 22:35:00|665.2|661.7|665.33|661.83|665.7|662.2|664.5|661|475
1715553600000|2024-05-12 22:40:00|665.3|661.8|665.4|661.9|665.7|662.2|665.1|661.6|476
1715553900000|2024-05-12 22:45:00|665.35|661.85|665.33|661.83|665.6|662.1|665.1|661.6|341
1715554200000|2024-05-12 22:50:00|665.4|661.9|664.42|660.92|665.7|662.2|664.2|660.7|417
1715554500000|2024-05-12 22:55:00|664.4|660.9|663.8|660.3|664.5|661|663.7|660.2|379
1715554800000|2024-05-12 23:00:00|663.75|660.25|664.1|660.6|664.2|660.7|663.2|659.7|21
1715555100000|2024-05-12 23:05:00|664.05|660.55|664.84|661.34|665|661.5|663.9|660.4|222
1715555400000|2024-05-12 23:10:00|664.78|661.28|665.5|662|665.65|662.15|664.66|661.16|484
1715555700000|2024-05-12 23:15:00|665.55|662.05|664.68|661.18|665.8|662.3|664.55|661.05|424
1715556000000|2024-05-12 23:20:00|664.7|661.2|664.86|661.36|665.1|661.6|664.55|661.05|363
1715556300000|2024-05-12 23:25:00|664.83|661.33|664.85|661.35|664.95|661.45|663.95|660.45|394
1715556600000|2024-05-12 23:30:00|664.8|661.3|664.2|660.7|665.2|661.7|664|660.5|440
1715556900000|2024-05-12 23:35:00|664|660.5|663.64|660.14|664.2|660.7|663.64|660.14|338
1715557200000|2024-05-12 23:40:00|663.67|660.17|663.6|660.1|663.9|660.4|663.55|660.05|264
1715557500000|2024-05-12 23:45:00|663.63|660.13|664.19|660.69|664.75|661.25|663.59|660.09|351
1715557800000|2024-05-12 23:50:00|664.22|660.72|664.15|660.65|664.35|660.85|663.6|660.1|532
1715558100000|2024-05-12 23:55:00|664.16|660.66|663.4|659.9|664.5|661|663.4|659.9|524
1715558400000|2024-05-13 00:00:00|663.55|660.05|665.55|662.05|666.45|662.95|663.4|659.9|679
1715558700000|2024-05-13 00:05:00|665.49|661.99|665.46|661.96|665.65|662.15|665|661.5|529
1715559000000|2024-05-13 00:10:00|665.45|661.95|666.54|663.04|667.75|664.25|665|661.5|694
1715559300000|2024-05-13 00:15:00|666.55|663.05|667.15|663.65|667.9|664.4|666.1|662.6|664
1715559600000|2024-05-13 00:20:00|667.08|663.58|667.64|664.14|667.75|664.25|666.8|663.3|602
1715559900000|2024-05-13 00:25:00|667.66|664.16|669.65|666.15|669.75|666.25|666.6|663.1|530
1715560200000|2024-05-13 00:30:00|669.3|665.8|668.68|665.18|670.8|667.3|668.3|664.8|665
1715560500000|2024-05-13 00:35:00|668.8|665.3|668.75|665.25|669.4|665.9|668.3|664.8|639
1715560800000|2024-05-13 00:40:00|668.4|664.9|668.4|664.9|669.2|665.7|668.2|664.7|536
1715561100000|2024-05-13 00:45:00|668.25|664.75|667.7|664.2|669.45|665.95|667.7|664.2|587
1715561400000|2024-05-13 00:50:00|667.9|664.4|666.85|663.35|667.91|664.41|666|662.5|611
1715561700000|2024-05-13 00:55:00|666.9|663.4|667.38|663.88|667.5|664|666.2|662.7|534
1715562000000|2024-05-13 01:00:00|667.45|663.95|667.04|663.54|667.85|664.35|665.9|662.4|669
1715562300000|2024-05-13 01:05:00|666.9|663.4|667.3|663.8|667.7|664.2|666.6|663.1|567
1715562600000|2024-05-13 01:10:00|667.26|663.76|666.15|662.65|667.35|663.85|664.6|661.1|692
1715562900000|2024-05-13 01:15:00|666.1|662.6|661.9|658.4|666.2|662.7|661.24|657.74|718
1715563200000|2024-05-13 01:20:00|661.85|658.35|663.73|660.23|664|660.5|661|657.5|738
1715563500000|2024-05-13 01:25:00|663.75|660.25|663.45|659.95|664.7|661.2|662.9|659.4|783
1715563800000|2024-05-13 01:30:00|663.43|659.93|661.28|657.78|663.5|660|661.1|657.6|753
1715564100000|2024-05-13 01:35:00|661.3|657.8|659.05|655.55|661.6|658.1|658.95|655.45|749
1715564400000|2024-05-13 01:40:00|659.03|655.53|658.03|654.53|660.5|657|657.95|654.45|768
1715564700000|2024-05-13 01:45:00|658.13|654.63|660.6|657.1|660.7|657.2|656.5|653|760
1715565000000|2024-05-13 01:50:00|660.65|657.15|660.13|656.63|660.9|657.4|659.8|656.3|568
1715565300000|2024-05-13 01:55:00|660.18|656.68|660.3|656.8|660.6|657.1|659.45|655.95|523
1715565600000|2024-05-13 02:00:00|660.35|656.85|661.05|657.55|661.5|658|658.75|655.25|602
1715565900000|2024-05-13 02:05:00|661.03|657.53|659.95|656.45|661.5|658|658.95|655.45|603
1715566200000|2024-05-13 02:10:00|660.05|656.55|658.1|654.6|660.05|656.55|658|654.5|516
1715566500000|2024-05-13 02:15:00|658.05|654.55|658.5|655|659|655.5|658|654.5|690
1715566800000|2024-05-13 02:20:00|658.6|655.1|657.1|653.6|658.6|655.1|654.24|650.74|672
1715567100000|2024-05-13 02:25:00|657.05|653.55|655.05|651.55|657.3|653.8|652.8|649.3|691
1715567400000|2024-05-13 02:30:00|655|651.5|652.6|649.1|655.1|651.6|652.09|648.59|894
1715567700000|2024-05-13 02:35:00|652.58|649.08|654|650.5|654.2|650.7|651.76|648.26|885
1715568000000|2024-05-13 02:40:00|654.05|650.55|651.2|647.7|655.3|651.8|651.1|647.6|810
1715568300000|2024-05-13 02:45:00|651.25|647.75|654.7|651.2|654.8|651.3|650.62|647.12|823
1715568600000|2024-05-13 02:50:00|654.63|651.13|652.34|648.84|654.65|651.15|648.65|645.15|794
1715568900000|2024-05-13 02:55:00|652.4|648.9|652.89|649.39|654.1|650.6|652.1|648.6|797
1715569200000|2024-05-13 03:00:00|652.95|649.45|649.85|646.35|653.1|649.6|649.1|645.6|844
1715569500000|2024-05-13 03:05:00|649.9|646.4|650.5|647|650.9|647.4|648.75|645.25|904
1715569800000|2024-05-13 03:10:00|650.44|646.94|645.2|641.7|650.8|647.3|645.2|641.7|754
1715570100000|2024-05-13 03:15:00|645.25|641.75|650.25|646.75|651.1|647.6|645.25|641.75|850
1715570400000|2024-05-13 03:20:00|650.2|646.7|651.3|647.8|652.9|649.4|650.1|646.6|795
1715570700000|2024-05-13 03:25:00|651.35|647.85|651.15|647.65|651.75|648.25|649.58|646.08|810
1715571000000|2024-05-13 03:30:00|651.1|647.6|650.05|646.55|651.45|647.95|649.6|646.1|795
1715571300000|2024-05-13 03:35:00|650.03|646.53|649.6|646.1|651|647.5|648.85|645.35|674
1715571600000|2024-05-13 03:40:00|649.55|646.05|650|646.5|650.5|647|649.2|645.7|525
1715571900000|2024-05-13 03:45:00|650.1|646.6|651.8|648.3|652.3|648.8|648.9|645.4|558
1715572200000|2024-05-13 03:50:00|651.9|648.4|652.7|649.2|652.8|649.3|651.45|647.95|395
1715572500000|2024-05-13 03:55:00|652.65|649.15|652.7|649.2|652.7|649.2|652|648.5|73
1715572800000|2024-05-13 04:00:00|652.6|649.1|651.35|647.85|652.6|649.1|651.3|647.8|218
1715573100000|2024-05-13 04:05:00|651.4|647.9|651.15|647.65|652|648.5|650.5|647|477
1715573400000|2024-05-13 04:10:00|651.18|647.68|650.7|647.2|651.75|648.25|650.35|646.85|299
1715573700000|2024-05-13 04:15:00|650.65|647.15|651.15|647.65|651.7|648.2|649.58|646.08|445
1715574000000|2024-05-13 04:20:00|651.1|647.6|650.3|646.8|651.25|647.75|650.3|646.8|343
1715574300000|2024-05-13 04:25:00|650.33|646.83|648.95|645.45|650.45|646.95|648.95|645.45|425
1715574600000|2024-05-13 04:30:00|649|645.5|649.84|646.34|650.3|646.8|647.61|644.11|491
1715574900000|2024-05-13 04:35:00|649.8|646.3|649.09|645.59|650.05|646.55|648.7|645.2|519
1715575200000|2024-05-13 04:40:00|649.1|645.6|647.15|643.65|649.15|645.65|646.85|643.35|328
1715575500000|2024-05-13 04:45:00|647.05|643.55|647.59|644.09|647.75|644.25|646.5|643|521
1715575800000|2024-05-13 04:50:00|647.65|644.15|647.9|644.4|647.9|644.4|647.15|643.65|429
1715576100000|2024-05-13 04:55:00|647.85|644.35|648.69|645.19|648.75|645.25|647.75|644.25|377
1715576400000|2024-05-13 05:00:00|648.65|645.15|649.1|645.6|649.1|645.6|647.6|644.1|509
1715576700000|2024-05-13 05:05:00|649|645.5|650.65|647.15|650.75|647.25|648.8|645.3|397
1715577000000|2024-05-13 05:10:00|650.7|647.2|651.4|647.9|651.5|648|650.05|646.55|377
1715577300000|2024-05-13 05:15:00|651.5|648|649.9|646.4|651.7|648.2|649.9|646.4|313
1715577600000|2024-05-13 05:20:00|649.95|646.45|648.7|645.2|650|646.5|648.5|645|472
1715577900000|2024-05-13 05:25:00|648.8|645.3|648.05|644.55|648.8|645.3|647.85|644.35|299
1715578200000|2024-05-13 05:30:00|647.95|644.45|650.3|646.8|650.3|646.8|647.8|644.3|309
1715578500000|2024-05-13 05:35:00|650.25|646.75|649.85|646.35|650.95|647.45|648.95|645.45|292
1715578800000|2024-05-13 05:40:00|649.9|646.4|650.25|646.75|650.5|647|649.8|646.3|284
1715579100000|2024-05-13 05:45:00|650.3|646.8|649.05|645.55|651.3|647.8|648.8|645.3|398
1715579400000|2024-05-13 05:50:00|649.1|645.6|649|645.5|649.8|646.3|648.85|645.35|270
1715579700000|2024-05-13 05:55:00|648.98|645.48|648.9|645.4|649.4|645.9|648.7|645.2|247
1715580000000|2024-05-13 06:00:00|648.85|645.35|651.3|647.8|651.3|647.8|648.85|645.35|424
1715580300000|2024-05-13 06:05:00|651.36|647.86|651.95|648.45|652.3|648.8|650.95|647.45|379
1715580600000|2024-05-13 06:10:00|652|648.5|652.65|649.15|652.9|649.4|651.63|648.13|457
1715580900000|2024-05-13 06:15:00|652.63|649.13|653.3|649.8|653.4|649.9|652.25|648.75|434
1715581200000|2024-05-13 06:20:00|653.2|649.7|654.1|650.6|654.2|650.7|653.2|649.7|279
1715581500000|2024-05-13 06:25:00|654.2|650.7|655.03|651.53|655.6|652.1|653.75|650.25|321
1715581800000|2024-05-13 06:30:00|655|651.5|655.9|652.4|656.2|652.7|654.75|651.25|367
1715582100000|2024-05-13 06:35:00|655.8|652.3|656.9|653.4|656.9|653.4|655.75|652.25|404
1715582400000|2024-05-13 06:40:00|656.81|653.31|659.28|655.78|659.5|656|656.73|653.23|577
1715582700000|2024-05-13 06:45:00|659.25|655.75|658.85|655.35|661|657.5|658.35|654.85|842
1715583000000|2024-05-13 06:50:00|658.75|655.25|658.9|655.4|659.55|656.05|658.55|655.05|690
1715583300000|2024-05-13 06:55:00|658.95|655.45|662.18|658.68|662.3|658.8|658.2|654.7|622
1715583600000|2024-05-13 07:00:00|662.16|658.66|666.18|662.68|666.6|663.1|661.21|657.71|646
1715583900000|2024-05-13 07:05:00|666.1|662.6|665.7|662.2|667|663.5|665|661.5|662
1715584200000|2024-05-13 07:10:00|665.75|662.25|666.4|662.9|666.9|663.4|665.45|661.95|577
1715584500000|2024-05-13 07:15:00|666.35|662.85|666.9|663.4|667.7|664.2|666.05|662.55|505
1715584800000|2024-05-13 07:20:00|666.85|663.35|667.2|663.7|668.3|664.8|666.5|663|472
1715585100000|2024-05-13 07:25:00|667.15|663.65|666.9|663.4|667.4|663.9|666.5|663|340
1715585400000|2024-05-13 07:30:00|666.85|663.35|666.05|662.55|667.1|663.6|665.18|661.68|348
1715585700000|2024-05-13 07:35:00|666.03|662.53|664.9|661.4|666.25|662.75|664.78|661.28|449
1715586000000|2024-05-13 07:40:00|664.85|661.35|666.4|662.9|666.5|663|664.65|661.15|582
1715586300000|2024-05-13 07:45:00|666.36|662.86|665.3|661.8|666.4|662.9|665.2|661.7|482
1715586600000|2024-05-13 07:50:00|665.35|661.85|670.45|666.95|671.7|668.2|665.3|661.8|590
1715586900000|2024-05-13 07:55:00|670.4|666.9|671.25|667.75|671.9|668.4|670.1|666.6|862
1715587200000|2024-05-13 08:00:00|671.1|667.6|675.65|672.15|675.9|672.4|671.1|667.6|845
1715587500000|2024-05-13 08:05:00|675.7|672.2|676.75|673.25|677|673.5|674.8|671.3|758
1715587800000|2024-05-13 08:10:00|676.78|673.28|675.5|672|677.1|673.6|674.8|671.3|855
1715588100000|2024-05-13 08:15:00|675.45|671.95|677.3|673.8|677.4|673.9|674.6|671.1|865
1715588400000|2024-05-13 08:20:00|677.41|673.91|676.8|673.3|678.5|675|676.8|673.3|821
1715588700000|2024-05-13 08:25:00|676.9|673.4|676.22|672.72|678|674.5|675.5|672|753
1715589000000|2024-05-13 08:30:00|676.18|672.68|675.15|671.65|677.9|674.4|674.7|671.2|760
1715589300000|2024-05-13 08:35:00|675.2|671.7|676.55|673.05|676.7|673.2|674.29|670.79|732
1715589600000|2024-05-13 08:40:00|676.61|673.11|678.25|674.75|679.2|675.7|676.5|673|714
1715589900000|2024-05-13 08:45:00|678.2|674.7|677.05|673.55|679.1|675.6|676.9|673.4|822
1715590200000|2024-05-13 08:50:00|677.03|673.53|676.45|672.95|677.7|674.2|676|672.5|714
1715590500000|2024-05-13 08:55:00|676.5|673|676.07|672.57|677.6|674.1|675.9|672.4|644
1715590800000|2024-05-13 09:00:00|676.1|672.6|677.88|674.38|678.35|674.85|676|672.5|719
1715591100000|2024-05-13 09:05:00|677.9|674.4|678.6|675.1|679|675.5|677.2|673.7|616
1715591400000|2024-05-13 09:10:00|678.65|675.15|676.9|673.4|678.8|675.3|676.6|673.1|597
1715591700000|2024-05-13 09:15:00|677|673.5|676.86|673.36|677.1|673.6|675.68|672.18|484
1715592000000|2024-05-13 09:20:00|676.9|673.4|677.8|674.3|678.55|675.05|676.8|673.3|547
1715592300000|2024-05-13 09:25:00|677.75|674.25|678.8|675.3|680.3|676.8|677.7|674.2|598
1715592600000|2024-05-13 09:30:00|678.76|675.26|678.9|675.4|679.6|676.1|677.5|674|633
1715592900000|2024-05-13 09:35:00|679|675.5|679.2|675.7|680.4|676.9|678.9|675.4|592
1715593200000|2024-05-13 09:40:00|679.25|675.75|679.68|676.18|680.1|676.6|678.85|675.35|601
1715593500000|2024-05-13 09:45:00|679.65|676.15|679.8|676.3|680.4|676.9|679|675.5|541
1715593800000|2024-05-13 09:50:00|679.9|676.4|679.85|676.35|680.4|676.9|679.65|676.15|423
1715594100000|2024-05-13 09:55:00|679.8|676.3|679.1|675.6|680.1|676.6|679.1|675.6|371
1715594400000|2024-05-13 10:00:00|679.2|675.7|677|673.5|679.7|676.2|676.55|673.05|672
1715594700000|2024-05-13 10:05:00|676.93|673.43|676.3|672.8|677.7|674.2|676|672.5|586
1715595000000|2024-05-13 10:10:00|676.35|672.85|675.38|671.88|676.8|673.3|675.18|671.68|712
1715595300000|2024-05-13 10:15:00|675.4|671.9|676.01|672.51|676.6|673.1|675.2|671.7|663
1715595600000|2024-05-13 10:20:00|676.05|672.55|676|672.5|676.65|673.15|675.05|671.55|588
1715595900000|2024-05-13 10:25:00|675.96|672.46|674.3|670.8|676.1|672.6|674|670.5|648
1715596200000|2024-05-13 10:30:00|674.23|670.73|672.3|668.8|675.4|671.9|671.9|668.4|583
1715596500000|2024-05-13 10:35:00|672.28|668.78|672.58|669.08|673.4|669.9|670.05|666.55|716
1715596800000|2024-05-13 10:40:00|672.55|669.05|673.6|670.1|674.05|670.55|672.25|668.75|575
1715597100000|2024-05-13 10:45:00|673.5|670|675.17|671.67|675.9|672.4|673.5|670|456
1715597400000|2024-05-13 10:50:00|675.2|671.7|675.9|672.4|676.25|672.75|675.05|671.55|441
1715597700000|2024-05-13 10:55:00|675.85|672.35|675.9|672.4|676.5|673|675.55|672.05|408
1715598000000|2024-05-13 11:00:00|675.8|672.3|675.05|671.55|677.3|673.8|675.05|671.55|551
1715598300000|2024-05-13 11:05:00|674.9|671.4|672.5|669|675|671.5|672.5|669|499
1715598600000|2024-05-13 11:10:00|672.6|669.1|672.07|668.57|672.95|669.45|670.88|667.38|474
1715598900000|2024-05-13 11:15:00|672.1|668.6|671.8|668.3|672.4|668.9|671.6|668.1|534
1715599200000|2024-05-13 11:20:00|671.7|668.2|673.55|670.05|673.7|670.2|671.7|668.2|499
1715599500000|2024-05-13 11:25:00|673.5|670|673.02|669.52|673.7|670.2|672.8|669.3|335
1715599800000|2024-05-13 11:30:00|672.9|669.4|672.8|669.3|673.3|669.8|671.8|668.3|288
1715600100000|2024-05-13 11:35:00|672.82|669.32|673|669.5|673.65|670.15|672.2|668.7|300
1715600400000|2024-05-13 11:40:00|673.05|669.55|673.2|669.7|673.2|669.7|671.95|668.45|463
1715600700000|2024-05-13 11:45:00|673.15|669.65|672.69|669.19|673.3|669.8|671.85|668.35|583
1715601000000|2024-05-13 11:50:00|672.7|669.2|674.9|671.4|675.2|671.7|672.1|668.6|494
1715601300000|2024-05-13 11:55:00|674.85|671.35|674.7|671.2|675.5|672|674.45|670.95|242
1715601600000|2024-05-13 12:00:00|674.9|671.4|674.65|671.15|675.4|671.9|674.5|671|169
1715601900000|2024-05-13 12:05:00|674.7|671.2|673.7|670.2|674.85|671.35|673.6|670.1|246
1715602200000|2024-05-13 12:10:00|673.65|670.15|671.1|667.6|674.35|670.85|670.8|667.3|433
1715602500000|2024-05-13 12:15:00|671.2|667.7|670.9|667.4|671.9|668.4|669.8|666.3|562
1715602800000|2024-05-13 12:20:00|671|667.5|670.75|667.25|671|667.5|669.39|665.89|625
1715603100000|2024-05-13 12:25:00|670.7|667.2|672.8|669.3|673.1|669.6|670.7|667.2|625
1715603400000|2024-05-13 12:30:00|672.9|669.4|672.4|668.9|673.4|669.9|672.2|668.7|651
1715603700000|2024-05-13 12:35:00|672.5|669|671.94|668.44|673.1|669.6|671.65|668.15|592
1715604000000|2024-05-13 12:40:00|671.9|668.4|672.25|668.75|672.7|669.2|670.9|667.4|572
1715604300000|2024-05-13 12:45:00|672.28|668.78|672.5|669|673.45|669.95|671.8|668.3|681
1715604600000|2024-05-13 12:50:00|672.45|668.95|673.6|670.1|673.75|670.25|671.8|668.3|515
1715604900000|2024-05-13 12:55:00|673.64|670.14|673.46|669.96|674.05|670.55|672.6|669.1|492
1715605200000|2024-05-13 13:00:00|673.5|670|674.1|670.6|674.15|670.65|672.4|668.9|536
1715605500000|2024-05-13 13:05:00|674|670.5|673.8|670.3|674.21|670.71|673.3|669.8|651
1715605800000|2024-05-13 13:10:00|673.85|670.35|674.5|671|674.8|671.3|672.58|669.08|659
1715606100000|2024-05-13 13:15:00|674.57|671.07|674.24|670.74|674.84|671.34|674.1|670.6|546
1715606400000|2024-05-13 13:20:00|674.21|670.71|675.4|671.9|675.8|672.3|673.65|670.15|637
1715606700000|2024-05-13 13:25:00|675.3|671.8|674.05|670.55|675.4|671.9|673|669.5|595
1715607000000|2024-05-13 13:30:00|674.08|670.58|672.52|669.02|675.1|671.6|672.4|668.9|659
1715607300000|2024-05-13 13:35:00|672.5|669|672.55|669.05|674.17|670.67|672.48|668.98|702
1715607600000|2024-05-13 13:40:00|672.56|669.06|672.2|668.7|673.45|669.95|671.3|667.8|625
1715607900000|2024-05-13 13:45:00|672.35|668.85|672.75|669.25|673.1|669.6|671.6|668.1|731
1715608200000|2024-05-13 13:50:00|672.78|669.28|672.8|669.3|674.9|671.4|672.6|669.1|618
1715608500000|2024-05-13 13:55:00|672.9|669.4|672|668.5|673.9|670.4|671.05|667.55|610
1715608800000|2024-05-13 14:00:00|672.2|668.7|672.3|668.8|672.8|669.3|671.66|668.16|502
1715609100000|2024-05-13 14:05:00|672.4|668.9|674.2|670.7|675.1|671.6|672.05|668.55|640
1715609400000|2024-05-13 14:10:00|674.24|670.74|675.8|672.3|676.25|672.75|673.6|670.1|542
1715609700000|2024-05-13 14:15:00|675.65|672.15|679.26|675.76|679.3|675.8|675.65|672.15|685
1715610000000|2024-05-13 14:20:00|679.2|675.7|676.35|672.85|679.8|676.3|676.2|672.7|568
1715610300000|2024-05-13 14:25:00|676.4|672.9|676.45|672.95|677.7|674.2|676.2|672.7|646
1715610600000|2024-05-13 14:30:00|676.5|673|675.05|671.55|676.5|673|675|671.5|467
1715610900000|2024-05-13 14:35:00|675|671.5|674.25|670.75|676.8|673.3|674.2|670.7|590
1715611200000|2024-05-13 14:40:00|674.2|670.7|674.6|671.1|675.5|672|674.15|670.65|542
1715611500000|2024-05-13 14:45:00|674.7|671.2|674.9|671.4|675.4|671.9|674|670.5|501
1715611800000|2024-05-13 14:50:00|674.8|671.3|673.9|670.4|675.2|671.7|672.8|669.3|621
1715612100000|2024-05-13 14:55:00|673.87|670.37|673.4|669.9|674.1|670.6|673.07|669.57|412
1715612400000|2024-05-13 15:00:00|673.35|669.85|674.9|671.4|675.65|672.15|672.9|669.4|458
1715612700000|2024-05-13 15:05:00|674.95|671.45|674.86|671.36|675.6|672.1|674.2|670.7|308
1715613000000|2024-05-13 15:10:00|674.85|671.35|676.2|672.7|676.9|673.4|674.15|670.65|375
1715613300000|2024-05-13 15:15:00|676.15|672.65|675.85|672.35|676.8|673.3|675|671.5|364
1715613600000|2024-05-13 15:20:00|675.8|672.3|677.1|673.6|677.1|673.6|675.5|672|274
1715613900000|2024-05-13 15:25:00|677|673.5|676.4|672.9|677.15|673.65|675.6|672.1|362
1715614200000|2024-05-13 15:30:00|676.35|672.85|675.58|672.08|677.4|673.9|675.4|671.9|515
1715614500000|2024-05-13 15:35:00|675.5|672|676.3|672.8|676.3|672.8|675.25|671.75|329
1715614800000|2024-05-13 15:40:00|676.25|672.75|677|673.5|677.1|673.6|676|672.5|410
1715615100000|2024-05-13 15:45:00|676.95|673.45|678.35|674.85|678.4|674.9|676.95|673.45|318
1715615400000|2024-05-13 15:50:00|678.4|674.9|679|675.5|679.8|676.3|677.8|674.3|350
1715615700000|2024-05-13 15:55:00|678.98|675.48|678.05|674.55|679|675.5|677.4|673.9|299
1715616000000|2024-05-13 16:00:00|678.1|674.6|678.25|674.75|679.35|675.85|677.45|673.95|439
1715616300000|2024-05-13 16:05:00|678.2|674.7|677.5|674|678.49|674.99|677|673.5|360
1715616600000|2024-05-13 16:10:00|677.7|674.2|677.42|673.92|678.1|674.6|677.1|673.6|364
1715616900000|2024-05-13 16:15:00|677.64|674.14|677.35|673.85|678.2|674.7|676.5|673|268
1715617200000|2024-05-13 16:20:00|677.4|673.9|681.3|677.8|681.6|678.1|677.39|673.89|570
1715617500000|2024-05-13 16:25:00|681.25|677.75|681.2|677.7|683.1|679.6|680.35|676.85|705
1715617800000|2024-05-13 16:30:00|681.3|677.8|683.8|680.3|683.9|680.4|681.05|677.55|617
1715618100000|2024-05-13 16:35:00|683.87|680.37|683.3|679.8|684.3|680.8|682.6|679.1|465
1715618400000|2024-05-13 16:40:00|683.35|679.85|681.9|678.4|683.5|680|680.7|677.2|465
1715618700000|2024-05-13 16:45:00|681.8|678.3|680.94|677.44|682.3|678.8|679.95|676.45|361
1715619000000|2024-05-13 16:50:00|680.9|677.4|681.85|678.35|683.05|679.55|680.7|677.2|341
1715619300000|2024-05-13 16:55:00|681.8|678.3|681.9|678.4|682.1|678.6|681|677.5|269
1715619600000|2024-05-13 17:00:00|682|678.5|679.4|675.9|682.65|679.15|679.25|675.75|490
1715619900000|2024-05-13 17:05:00|679.35|675.85|675.05|671.55|679.35|675.85|674.24|670.74|489
1715620200000|2024-05-13 17:10:00|675.09|671.59|676.75|673.25|677.2|673.7|674.72|671.22|488
1715620500000|2024-05-13 17:15:00|676.8|673.3|674.98|671.48|677.5|674|674.7|671.2|426
1715620800000|2024-05-13 17:20:00|675.01|671.51|673.9|670.4|676|672.5|673.8|670.3|348
1715621100000|2024-05-13 17:25:00|673.87|670.37|671.4|667.9|674.55|671.05|670.92|667.42|302
1715621400000|2024-05-13 17:30:00|671.48|667.98|672.6|669.1|673.13|669.63|670|666.5|613
1715621700000|2024-05-13 17:35:00|672.55|669.05|671.5|668|672.85|669.35|670.84|667.34|391
1715622000000|2024-05-13 17:40:00|671.45|667.95|670.02|666.52|671.6|668.1|669.2|665.7|378
1715622300000|2024-05-13 17:45:00|670.09|666.59|670.2|666.7|671.6|668.1|669.25|665.75|336
1715622600000|2024-05-13 17:50:00|670.15|666.65|671.4|667.9|671.6|668.1|670|666.5|399
1715622900000|2024-05-13 17:55:00|671.45|667.95|670.4|666.9|671.6|668.1|670.11|666.61|259
1715623200000|2024-05-13 18:00:00|670.5|667|669.7|666.2|670.8|667.3|669.38|665.88|325
1715623500000|2024-05-13 18:05:00|669.65|666.15|668.2|664.7|670.6|667.1|667.22|663.72|344
1715623800000|2024-05-13 18:10:00|668.15|664.65|668.2|664.7|668.25|664.75|667.11|663.61|246
1715624100000|2024-05-13 18:15:00|668.15|664.65|668.98|665.48|669.5|666|668.1|664.6|285
1715624400000|2024-05-13 18:20:00|669.01|665.51|667.09|663.59|669.02|665.52|666.89|663.39|379
1715624700000|2024-05-13 18:25:00|666.92|663.42|666.91|663.41|667.6|664.1|666.1|662.6|297
1715625000000|2024-05-13 18:30:00|666.88|663.38|668|664.5|668.35|664.85|666.78|663.28|329
1715625300000|2024-05-13 18:35:00|668.05|664.55|670.08|666.58|670.15|666.65|667.75|664.25|457
1715625600000|2024-05-13 18:40:00|670.05|666.55|669.37|665.87|670.3|666.8|668.82|665.32|449
1715625900000|2024-05-13 18:45:00|669.3|665.8|669.09|665.59|670|666.5|668.98|665.48|363
1715626200000|2024-05-13 18:50:00|669.12|665.62|669.27|665.77|669.8|666.3|668.1|664.6|331
1715626500000|2024-05-13 18:55:00|669.26|665.76|670.5|667|670.5|667|669|665.5|238
1715626800000|2024-05-13 19:00:00|670.45|666.95|671.6|668.1|671.6|668.1|670.3|666.8|421
1715627100000|2024-05-13 19:05:00|671.59|668.09|672.55|669.05|672.8|669.3|671.58|668.08|340
1715627400000|2024-05-13 19:10:00|672.58|669.08|673.25|669.75|673.7|670.2|672.5|669|304
1715627700000|2024-05-13 19:15:00|673.32|669.82|673.62|670.12|673.8|670.3|673.02|669.52|448
1715628000000|2024-05-13 19:20:00|673.65|670.15|672.8|669.3|673.65|670.15|672.35|668.85|364
1715628300000|2024-05-13 19:25:00|672.82|669.32|673.4|669.9|673.8|670.3|672.47|668.97|218
1715628600000|2024-05-13 19:30:00|673.39|669.89|673.16|669.66|673.99|670.49|672.9|669.4|198
1715628900000|2024-05-13 19:35:00|673.11|669.61|672.58|669.08|673.11|669.61|672.35|668.85|264
1715629200000|2024-05-13 19:40:00|672.52|669.02|672.01|668.51|673.1|669.6|672|668.5|254
1715629500000|2024-05-13 19:45:00|672.06|668.56|671.3|667.8|672.4|668.9|671.2|667.7|266
1715629800000|2024-05-13 19:50:00|671.25|667.75|672.3|668.8|672.7|669.2|670.7|667.2|252
1715630100000|2024-05-13 19:55:00|672.4|668.9|672.35|668.85|672.4|668.9|671.04|667.54|258
1715630400000|2024-05-13 20:00:00|672.3|668.8|671.09|667.59|672.8|669.3|670.74|667.24|146
1715630700000|2024-05-13 20:05:00|671.1|667.6|671.2|667.7|671.38|667.88|670.47|666.97|237
1715631000000|2024-05-13 20:10:00|671.24|667.74|670.9|667.4|671.6|668.1|670.56|667.06|165
1715631300000|2024-05-13 20:15:00|670.95|667.45|671.55|668.05|671.9|668.4|670.9|667.4|102
1715631600000|2024-05-13 20:20:00|671.6|668.1|671.2|667.7|671.65|668.15|670.71|667.21|140
1715631900000|2024-05-13 20:25:00|671.33|667.83|671.35|667.85|671.8|668.3|671.07|667.57|138
1715632200000|2024-05-13 20:30:00|671.4|667.9|672.15|668.65|672.3|668.8|670.97|667.47|183
1715632500000|2024-05-13 20:35:00|672.2|668.7|672.45|668.95|672.8|669.3|672|668.5|248
1715632800000|2024-05-13 20:40:00|672.48|668.98|672.7|669.2|672.85|669.35|671.9|668.4|152
1715633100000|2024-05-13 20:45:00|672.75|669.25|672.2|668.7|672.75|669.25|671.8|668.3|246
1715633400000|2024-05-13 20:50:00|672.15|668.65|671.1|667.6|672.15|668.65|670.87|667.37|81
1715633700000|2024-05-13 20:55:00|671|667.5|671.22|667.72|671.4|667.9|670.6|667.1|135
1715634000000|2024-05-13 21:00:00|671.2|667.7|671.47|667.97|672.29|668.79|671.12|667.62|307
1715634300000|2024-05-13 21:05:00|671.49|667.99|670.86|667.36|671.82|668.32|670.85|667.35|292
1715634600000|2024-05-13 21:10:00|670.87|667.37|671.74|668.24|671.82|668.32|670.23|666.73|333
1715634900000|2024-05-13 21:15:00|671.75|668.25|670.56|667.06|671.78|668.28|670.45|666.95|310
1715635200000|2024-05-13 21:20:00|670.52|667.02|670.47|666.97|670.55|667.05|670.05|666.55|119
1715635500000|2024-05-13 21:25:00|670.46|666.96|670.15|666.65|670.46|666.96|669.98|666.48|188
1715635800000|2024-05-13 21:30:00|670.13|666.63|669.5|666|670.24|666.74|669.48|665.98|143
1715636100000|2024-05-13 21:35:00|669.48|665.98|669.09|665.59|669.63|666.13|669.04|665.54|170
1715636400000|2024-05-13 21:40:00|669.06|665.56|668.21|664.71|669.19|665.69|668.11|664.61|209
1715636700000|2024-05-13 21:45:00|668.22|664.72|668.32|664.82|668.34|664.84|668.16|664.66|114
1715637000000|2024-05-13 21:50:00|668.33|664.83|667.43|663.93|668.33|664.83|667.43|663.93|139
1715637300000|2024-05-13 21:55:00|667.44|663.94|668.45|664.95|668.8|665.3|667.39|663.89|114
1715637600000|2024-05-13 22:00:00|668.4|664.9|667.9|664.4|669.4|665.9|667.8|664.3|230
1715637900000|2024-05-13 22:05:00|668|664.5|668.6|665.1|668.7|665.2|667.8|664.3|328
1715638200000|2024-05-13 22:10:00|668.7|665.2|667.65|664.15|668.7|665.2|667.4|663.9|255
1715638500000|2024-05-13 22:15:00|667.55|664.05|667.3|663.8|668.05|664.55|667.25|663.75|258
1715638800000|2024-05-13 22:20:00|667.25|663.75|668.05|664.55|668.45|664.95|667.15|663.65|323
1715639100000|2024-05-13 22:25:00|668.15|664.65|668.2|664.7|668.9|665.4|667.94|664.44|403
1715639400000|2024-05-13 22:30:00|668.09|664.59|668.15|664.65|669.4|665.9|668.02|664.52|565
1715639700000|2024-05-13 22:35:00|668.19|664.69|667.4|663.9|668.8|665.3|667.2|663.7|407
1715640000000|2024-05-13 22:40:00|667.3|663.8|667.2|663.7|667.9|664.4|666.95|663.45|410
1715640300000|2024-05-13 22:45:00|667.26|663.76|668|664.5|668.4|664.9|667.1|663.6|284
1715640600000|2024-05-13 22:50:00|667.95|664.45|668.17|664.67|668.8|665.3|667.8|664.3|84
1715640900000|2024-05-13 22:55:00|668.15|664.65|668.15|664.65|668.4|664.9|668.15|664.65|77
1715641200000|2024-05-13 23:00:00|668.2|664.7|669.46|665.96|669.5|666|668|664.5|243
1715641500000|2024-05-13 23:05:00|669.5|666|669.55|666.05|669.85|666.35|669.1|665.6|355
1715641800000|2024-05-13 23:10:00|669.6|666.1|670.1|666.6|670.15|666.65|669.3|665.8|180
1715642100000|2024-05-13 23:15:00|670.05|666.55|669.85|666.35|671.55|668.05|669.75|666.25|435
1715642400000|2024-05-13 23:20:00|669.75|666.25|669.7|666.2|670.3|666.8|669.35|665.85|376
1715642700000|2024-05-13 23:25:00|669.68|666.18|670.5|667|670.55|667.05|669.35|665.85|322
1715643000000|2024-05-13 23:30:00|670.55|667.05|669.3|665.8|670.8|667.3|669.1|665.6|490
1715643300000|2024-05-13 23:35:00|669.25|665.75|668.7|665.2|669.55|666.05|668.25|664.75|358
1715643600000|2024-05-13 23:40:00|668.77|665.27|668.55|665.05|669.1|665.6|668.55|665.05|167
1715643900000|2024-05-13 23:45:00|668.47|664.97|667.6|664.1|668.75|665.25|667.55|664.05|167
1715644200000|2024-05-13 23:50:00|667.55|664.05|667.9|664.4|667.9|664.4|667.4|663.9|115
1715644500000|2024-05-13 23:55:00|667.85|664.35|668.86|665.36|668.9|665.4|667.85|664.35|57
1715644800000|2024-05-14 00:00:00|668.75|665.25|668.24|664.74|669.2|665.7|667.65|664.15|407
1715645100000|2024-05-14 00:05:00|668.29|664.79|667.75|664.25|668.4|664.9|667.25|663.75|294
1715645400000|2024-05-14 00:10:00|667.8|664.3|668.05|664.55|669.38|665.88|667.75|664.25|444
1715645700000|2024-05-14 00:15:00|668.1|664.6|667.95|664.45|669.28|665.78|667.7|664.2|438
1715646000000|2024-05-14 00:20:00|667.99|664.49|667.73|664.23|668.04|664.54|667.3|663.8|375
1715646300000|2024-05-14 00:25:00|667.7|664.2|668.83|665.33|668.9|665.4|667.2|663.7|397
1715646600000|2024-05-14 00:30:00|668.88|665.38|670|666.5|670.65|667.15|668.75|665.25|333
1715646900000|2024-05-14 00:35:00|669.95|666.45|670.6|667.1|671|667.5|669.7|666.2|388
1715647200000|2024-05-14 00:40:00|670.55|667.05|669|665.5|671.5|668|669|665.5|385
1715647500000|2024-05-14 00:45:00|668.95|665.45|667.05|663.55|669.27|665.77|665.85|662.35|540
1715647800000|2024-05-14 00:50:00|667|663.5|666.8|663.3|667.65|664.15|665.94|662.44|455
1715648100000|2024-05-14 00:55:00|666.85|663.35|667.7|664.2|667.8|664.3|666.75|663.25|420
1715648400000|2024-05-14 01:00:00|667.65|664.15|668.2|664.7|668.4|664.9|666.2|662.7|588
1715648700000|2024-05-14 01:05:00|668.4|664.9|668.6|665.1|669.3|665.8|667.7|664.2|438
1715649000000|2024-05-14 01:10:00|668.68|665.18|670|666.5|670.4|666.9|668.6|665.1|441
1715649300000|2024-05-14 01:15:00|670.18|666.68|669.95|666.45|671.55|668.05|668.8|665.3|555
1715649600000|2024-05-14 01:20:00|670.07|666.57|669.2|665.7|670.1|666.6|668.6|665.1|427
1715649900000|2024-05-14 01:25:00|669.1|665.6|669.8|666.3|669.9|666.4|668.85|665.35|395
1715650200000|2024-05-14 01:30:00|669.9|666.4|669.9|666.4|670.2|666.7|668.9|665.4|482
1715650500000|2024-05-14 01:35:00|670.01|666.51|669.8|666.3|670.1|666.6|668.7|665.2|399
1715650800000|2024-05-14 01:40:00|670|666.5|665.75|662.25|670.4|666.9|665.5|662|530
1715651100000|2024-05-14 01:45:00|665.66|662.16|667.26|663.76|667.26|663.76|664.35|660.85|601
1715651400000|2024-05-14 01:50:00|667.3|663.8|665.8|662.3|668|664.5|665.8|662.3|499
1715651700000|2024-05-14 01:55:00|665.85|662.35|666.5|663|667.1|663.6|665.35|661.85|505
1715652000000|2024-05-14 02:00:00|666.45|662.95|665.25|661.75|666.8|663.3|664.8|661.3|546
1715652300000|2024-05-14 02:05:00|665.3|661.8|665.2|661.7|665.4|661.9|663.45|659.95|511
1715652600000|2024-05-14 02:10:00|665.29|661.79|662.95|659.45|665.5|662|662.4|658.9|411
1715652900000|2024-05-14 02:15:00|662.98|659.48|664|660.5|665.2|661.7|662.6|659.1|505
1715653200000|2024-05-14 02:20:00|664.25|660.75|663.7|660.2|664.3|660.8|663.1|659.6|428
1715653500000|2024-05-14 02:25:00|663.76|660.26|663.85|660.35|664.5|661|662.75|659.25|555
1715653800000|2024-05-14 02:30:00|663.8|660.3|666.55|663.05|666.6|663.1|663.4|659.9|557
1715654100000|2024-05-14 02:35:00|666.45|662.95|666.8|663.3|667.1|663.6|665.3|661.8|681
1715654400000|2024-05-14 02:40:00|666.78|663.28|665.97|662.47|667.15|663.65|665.2|661.7|582
1715654700000|2024-05-14 02:45:00|665.95|662.45|665.5|662|666.5|663|665.1|661.6|522
1715655000000|2024-05-14 02:50:00|665.45|661.95|666.1|662.6|666.35|662.85|665.3|661.8|351
1715655300000|2024-05-14 02:55:00|666.2|662.7|666.15|662.65|666.8|663.3|665.8|662.3|536
1715655600000|2024-05-14 03:00:00|666.1|662.6|665.9|662.4|666.3|662.8|665.2|661.7|578
1715655900000|2024-05-14 03:05:00|666.1|662.6|666.65|663.15|666.7|663.2|665.45|661.95|557
1715656200000|2024-05-14 03:10:00|666.68|663.18|667.6|664.1|667.65|664.15|666.3|662.8|470
1715656500000|2024-05-14 03:15:00|667.55|664.05|665.7|662.2|667.55|664.05|664.8|661.3|387
1715656800000|2024-05-14 03:20:00|665.8|662.3|666.3|662.8|668.3|664.8|665.6|662.1|625
1715657100000|2024-05-14 03:25:00|666.2|662.7|666.45|662.95|667.5|664|666.1|662.6|419
1715657400000|2024-05-14 03:30:00|666.4|662.9|666.1|662.6|666.95|663.45|664.8|661.3|489
1715657700000|2024-05-14 03:35:00|666.16|662.66|666.35|662.85|667.05|663.55|665.8|662.3|562
1715658000000|2024-05-14 03:40:00|666.3|662.8|666.5|663|666.9|663.4|666.25|662.75|396
1715658300000|2024-05-14 03:45:00|666.56|663.06|665.65|662.15|666.6|663.1|665.5|662|456
1715658600000|2024-05-14 03:50:00|665.64|662.14|666.35|662.85|666.6|663.1|664.9|661.4|434
1715658900000|2024-05-14 03:55:00|666.4|662.9|666.2|662.7|667.3|663.8|666.2|662.7|376
1715659200000|2024-05-14 04:00:00|666.15|662.65|667.9|664.4|668.05|664.55|665.4|661.9|566
1715659500000|2024-05-14 04:05:00|667.85|664.35|667.9|664.4|668.3|664.8|666.75|663.25|444
1715659800000|2024-05-14 04:10:00|667.93|664.43|667.75|664.25|668.15|664.65|667.3|663.8|468
1715660100000|2024-05-14 04:15:00|667.8|664.3|668.28|664.78|668.85|665.35|666.6|663.1|411
1715660400000|2024-05-14 04:20:00|668.25|664.75|667.8|664.3|668.7|665.2|667.7|664.2|440
1715660700000|2024-05-14 04:25:00|667.7|664.2|667.26|663.76|667.8|664.3|666.9|663.4|418
1715661000000|2024-05-14 04:30:00|667.3|663.8|666.35|662.85|667.3|663.8|665.2|661.7|614
1715661300000|2024-05-14 04:35:00|666.2|662.7|664.6|661.1|666.4|662.9|664.2|660.7|554
1715661600000|2024-05-14 04:40:00|664.75|661.25|664.95|661.45|665.3|661.8|664.1|660.6|570
1715661900000|2024-05-14 04:45:00|664.9|661.4|664.3|660.8|664.9|661.4|664|660.5|548
1715662200000|2024-05-14 04:50:00|664.5|661|664.4|660.9|664.95|661.45|663.68|660.18|390
1715662500000|2024-05-14 04:55:00|664.3|660.8|665|661.5|665.3|661.8|664.2|660.7|440
1715662800000|2024-05-14 05:00:00|664.9|661.4|665|661.5|665.95|662.45|664.1|660.6|559
1715663100000|2024-05-14 05:05:00|665.05|661.55|665|661.5|665.4|661.9|664.5|661|494
1715663400000|2024-05-14 05:10:00|664.96|661.46|666.6|663.1|666.7|663.2|664.8|661.3|508
1715663700000|2024-05-14 05:15:00|666.65|663.15|667.65|664.15|668.1|664.6|666.3|662.8|580
1715664000000|2024-05-14 05:20:00|667.7|664.2|667.95|664.45|668.3|664.8|667.2|663.7|517
1715664300000|2024-05-14 05:25:00|667.8|664.3|667.83|664.33|668.3|664.8|667.6|664.1|478
1715664600000|2024-05-14 05:30:00|667.85|664.35|667.2|663.7|668|664.5|666.8|663.3|504
1715664900000|2024-05-14 05:35:00|667.12|663.62|667.4|663.9|667.4|663.9|666.4|662.9|473
1715665200000|2024-05-14 05:40:00|667.3|663.8|668.15|664.65|668.5|665|667.2|663.7|356
1715665500000|2024-05-14 05:45:00|668.19|664.69|667.4|663.9|668.5|665|667.3|663.8|474
1715665800000|2024-05-14 05:50:00|667.48|663.98|666.5|663|667.7|664.2|666.5|663|498
1715666100000|2024-05-14 05:55:00|666.6|663.1|666.05|662.55|666.7|663.2|665.8|662.3|437
1715666400000|2024-05-14 06:00:00|666.1|662.6|664|660.5|666.35|662.85|663.85|660.35|591
1715666700000|2024-05-14 06:05:00|663.9|660.4|659.65|656.15|664.8|661.3|659.56|656.06|591
1715667000000|2024-05-14 06:10:00|659.68|656.18|654.55|651.05|659.95|656.45|654.24|650.74|885
1715667300000|2024-05-14 06:15:00|654.6|651.1|653.9|650.4|656.5|653|651.8|648.3|800
1715667600000|2024-05-14 06:20:00|653.95|650.45|657.2|653.7|657.2|653.7|651|647.5|850
1715667900000|2024-05-14 06:25:00|657.15|653.65|656.9|653.4|657.4|653.9|655.15|651.65|779
1715668200000|2024-05-14 06:30:00|656.95|653.45|658.8|655.3|658.95|655.45|656.15|652.65|746
1715668500000|2024-05-14 06:35:00|658.74|655.24|659.1|655.6|661.5|658|657.9|654.4|689
1715668800000|2024-05-14 06:40:00|659.2|655.7|661.1|657.6|661.75|658.25|658.84|655.34|662
1715669100000|2024-05-14 06:45:00|661.09|657.59|659.8|656.3|661.4|657.9|659.2|655.7|683
1715669400000|2024-05-14 06:50:00|659.77|656.27|660.7|657.2|661.25|657.75|659.6|656.1|515
1715669700000|2024-05-14 06:55:00|660.8|657.3|660.09|656.59|661.35|657.85|659.87|656.37|533
1715670000000|2024-05-14 07:00:00|660.05|656.55|660.2|656.7|660.8|657.3|659.7|656.2|484
1715670300000|2024-05-14 07:05:00|660.3|656.8|659.95|656.45|660.6|657.1|659.35|655.85|600
1715670600000|2024-05-14 07:10:00|659.85|656.35|660.7|657.2|661.7|658.2|659.85|656.35|606
1715670900000|2024-05-14 07:15:00|660.85|657.35|662.55|659.05|662.8|659.3|660.75|657.25|657
1715671200000|2024-05-14 07:20:00|662.46|658.96|662.95|659.45|663.2|659.7|660.83|657.33|590
1715671500000|2024-05-14 07:25:00|662.9|659.4|662|658.5|663.25|659.75|662|658.5|483
1715671800000|2024-05-14 07:30:00|662.1|658.6|662.9|659.4|662.9|659.4|661.25|657.75|675
1715672100000|2024-05-14 07:35:00|663|659.5|662.3|658.8|663|659.5|661.7|658.2|512
1715672400000|2024-05-14 07:40:00|662.25|658.75|662.4|658.9|662.55|659.05|661.45|657.95|601
1715672700000|2024-05-14 07:45:00|662.5|659|662.45|658.95|662.8|659.3|661.85|658.35|530
1715673000000|2024-05-14 07:50:00|662.48|658.98|662.7|659.2|663.3|659.8|662.21|658.71|435
1715673300000|2024-05-14 07:55:00|662.6|659.1|662.85|659.35|663|659.5|662.35|658.85|484
1715673600000|2024-05-14 08:00:00|662.7|659.2|661.35|657.85|663.05|659.55|661.2|657.7|583
1715673900000|2024-05-14 08:05:00|661.2|657.7|663|659.5|663.15|659.65|661.2|657.7|414
1715674200000|2024-05-14 08:10:00|662.9|659.4|662.7|659.2|663.3|659.8|662.3|658.8|72
1715674500000|2024-05-14 08:15:00|662.8|659.3|662.63|659.13|662.9|659.4|662|658.5|481
1715674800000|2024-05-14 08:20:00|662.65|659.15|662.96|659.46|663.8|660.3|662.6|659.1|454
1715675100000|2024-05-14 08:25:00|663|659.5|663.5|660|663.7|660.2|662.4|658.9|282
1715675400000|2024-05-14 08:30:00|663.7|660.2|661.45|657.95|663.7|660.2|661.4|657.9|435
1715675700000|2024-05-14 08:35:00|661.5|658|661|657.5|662.1|658.6|660.7|657.2|543
1715676000000|2024-05-14 08:40:00|661.1|657.6|662.5|659|663.05|659.55|660.6|657.1|479
1715676300000|2024-05-14 08:45:00|662.45|658.95|663.07|659.57|663.16|659.66|661.27|657.77|315
1715676600000|2024-05-14 08:50:00|663.05|659.55|663.73|660.23|664|660.5|662.8|659.3|490
1715676900000|2024-05-14 08:55:00|663.75|660.25|662.8|659.3|663.85|660.35|662.65|659.15|286
1715677200000|2024-05-14 09:00:00|662.9|659.4|662.7|659.2|663.3|659.8|662.1|658.6|317
1715677500000|2024-05-14 09:05:00|662.6|659.1|662.9|659.4|663.15|659.65|662.1|658.6|88
1715677800000|2024-05-14 09:10:00|663.1|659.6|664.15|660.65|664.2|660.7|662.6|659.1|445
1715678100000|2024-05-14 09:15:00|664.13|660.63|663.3|659.8|664.2|660.7|663.2|659.7|377
1715678400000|2024-05-14 09:20:00|663.25|659.75|662.9|659.4|663.25|659.75|662.7|659.2|295
1715678700000|2024-05-14 09:25:00|662.85|659.35|663.08|659.58|663.1|659.6|662.6|659.1|351
1715679000000|2024-05-14 09:30:00|663.05|659.55|662.5|659|663.1|659.6|662.41|658.91|278
1715679300000|2024-05-14 09:35:00|662.48|658.98|661.3|657.8|663.7|660.2|661.3|657.8|422
1715679600000|2024-05-14 09:40:00|661.38|657.88|661.1|657.6|662.1|658.6|660.9|657.4|440
1715679900000|2024-05-14 09:45:00|661.15|657.65|660.9|657.4|661.15|657.65|660.4|656.9|467
1715680200000|2024-05-14 09:50:00|660.88|657.38|660.9|657.4|661|657.5|660.7|657.2|94
1715680500000|2024-05-14 09:55:00|660.8|657.3|660.4|656.9|660.8|657.3|660.4|656.9|6
1715680800000|2024-05-14 10:00:00|660.6|657.1|660.9|657.4|661.2|657.7|660.1|656.6|64
1715681100000|2024-05-14 10:05:00|661.2|657.7|661.3|657.8|661.8|658.3|660.5|657|168
1715681400000|2024-05-14 10:10:00|661.2|657.7|660.95|657.45|661.3|657.8|660.4|656.9|422
1715681700000|2024-05-14 10:15:00|661|657.5|660.6|657.1|661.2|657.7|659.95|656.45|606
1715682000000|2024-05-14 10:20:00|660.8|657.3|662.35|658.85|662.45|658.95|660.6|657.1|457
1715682300000|2024-05-14 10:25:00|662.4|658.9|661.8|658.3|662.4|658.9|661.3|657.8|345
1715682600000|2024-05-14 10:30:00|661.9|658.4|662.75|659.25|663.1|659.6|661.8|658.3|352
1715682900000|2024-05-14 10:35:00|662.74|659.24|662.55|659.05|663|659.5|661.95|658.45|437
1715683200000|2024-05-14 10:40:00|662.5|659|661.8|658.3|662.7|659.2|661.6|658.1|321
1715683500000|2024-05-14 10:45:00|661.75|658.25|662.5|659|662.6|659.1|661.5|658|260
1715683800000|2024-05-14 10:50:00|662.65|659.15|662.4|658.9|662.8|659.3|662.1|658.6|299
1715684100000|2024-05-14 10:55:00|662.46|658.96|662.3|658.8|663|659.5|662.1|658.6|265
1715684400000|2024-05-14 11:00:00|662.4|658.9|663.55|660.05|663.7|660.2|662.25|658.75|355
1715684700000|2024-05-14 11:05:00|663.5|660|663.5|660|664.2|660.7|663.35|659.85|488
1715685000000|2024-05-14 11:10:00|663.6|660.1|664|660.5|664|660.5|663.22|659.72|386
1715685300000|2024-05-14 11:15:00|663.9|660.4|664.7|661.2|664.8|661.3|663.85|660.35|433
1715685600000|2024-05-14 11:20:00|664.8|661.3|665.4|661.9|665.7|662.2|664.6|661.1|312
1715685900000|2024-05-14 11:25:00|665.5|662|665.06|661.56|665.6|662.1|665.06|661.56|128
1715686200000|2024-05-14 11:30:00|664.9|661.4|665.41|661.91|666.2|662.7|664.3|660.8|469
1715686500000|2024-05-14 11:35:00|665.5|662|665.5|662|665.83|662.33|664.6|661.1|514
1715686800000|2024-05-14 11:40:00|665.56|662.06|666.2|662.7|666.4|662.9|665.45|661.95|353
1715687100000|2024-05-14 11:45:00|666.25|662.75|667.3|663.8|667.5|664|666.2|662.7|483
1715687400000|2024-05-14 11:50:00|667.5|664|667.8|664.3|667.8|664.3|666.8|663.3|477
1715687700000|2024-05-14 11:55:00|667.6|664.1|666.8|663.3|668.2|664.7|666.65|663.15|480
1715688000000|2024-05-14 12:00:00|667|663.5|666.55|663.05|667.5|664|666.4|662.9|529
1715688300000|2024-05-14 12:05:00|666.7|663.2|668.2|664.7|669.1|665.6|666.4|662.9|634
1715688600000|2024-05-14 12:10:00|668.3|664.8|669.24|665.74|670.26|666.76|668.15|664.65|648
1715688900000|2024-05-14 12:15:00|669.1|665.6|669.4|665.9|669.66|666.16|668.55|665.05|563
1715689200000|2024-05-14 12:20:00|669.35|665.85|668.3|664.8|670|666.5|668.2|664.7|579
1715689500000|2024-05-14 12:25:00|668.25|664.75|669|665.5|669|665.5|666.2|662.7|592
1715689800000|2024-05-14 12:30:00|669.07|665.57|664.3|660.8|669.07|665.57|662.75|659.25|813
1715690100000|2024-05-14 12:35:00|664.2|660.7|664|660.5|665.4|661.9|663.2|659.7|759
1715690400000|2024-05-14 12:40:00|663.95|660.45|666.8|663.3|668.5|665|663.95|660.45|587
1715690700000|2024-05-14 12:45:00|666.85|663.35|666.65|663.15|668.5|665|665.95|662.45|733
1715691000000|2024-05-14 12:50:00|666.68|663.18|667.1|663.6|667.7|664.2|666.2|662.7|568
1715691300000|2024-05-14 12:55:00|667.13|663.63|665.6|662.1|667.15|663.65|665.2|661.7|673
1715691600000|2024-05-14 13:00:00|665.7|662.2|665.3|661.8|666|662.5|664.05|660.55|659
1715691900000|2024-05-14 13:05:00|665.35|661.85|666.8|663.3|667.3|663.8|664.6|661.1|653
1715692200000|2024-05-14 13:10:00|666.9|663.4|666.85|663.35|667.5|664|665.85|662.35|653
1715692500000|2024-05-14 13:15:00|666.9|663.4|669|665.5|669|665.5|666.85|663.35|599
1715692800000|2024-05-14 13:20:00|668.85|665.35|669.8|666.3|670.3|666.8|667.9|664.4|492
1715693100000|2024-05-14 13:25:00|669.7|666.2|669.4|665.9|670.3|666.8|669.35|665.85|567
1715693400000|2024-05-14 13:30:00|669.5|666|668.43|664.93|669.65|666.15|668.3|664.8|642
1715693700000|2024-05-14 13:35:00|668.5|665|667.1|663.6|668.5|665|666.9|663.4|621
1715694000000|2024-05-14 13:40:00|667|663.5|666.45|662.95|667.4|663.9|665.55|662.05|574
1715694300000|2024-05-14 13:45:00|666.48|662.98|664|660.5|667.1|663.6|663.6|660.1|541
1715694600000|2024-05-14 13:50:00|664.2|660.7|664.95|661.45|665.96|662.46|662.9|659.4|648
1715694900000|2024-05-14 13:55:00|664.9|661.4|663.2|659.7|665.1|661.6|663.15|659.65|572
1715695200000|2024-05-14 14:00:00|663.35|659.85|662.2|658.7|664.3|660.8|661|657.5|644
1715695500000|2024-05-14 14:05:00|662.1|658.6|661.55|658.05|663.4|659.9|661.05|657.55|653
1715695800000|2024-05-14 14:10:00|661.53|658.03|659.1|655.6|661.6|658.1|657.5|654|675
1715696100000|2024-05-14 14:15:00|659.05|655.55|656.45|652.95|659.2|655.7|655.7|652.2|694
1715696400000|2024-05-14 14:20:00|656.55|653.05|663.8|660.3|663.9|660.4|655.38|651.88|859
1715696700000|2024-05-14 14:25:00|663.65|660.15|665.95|662.45|666.5|663|662.05|658.55|775
1715697000000|2024-05-14 14:30:00|666|662.5|666.75|663.25|668.9|665.4|664.8|661.3|850
1715697300000|2024-05-14 14:35:00|666.7|663.2|664.95|661.45|666.8|663.3|663.35|659.85|806
1715697600000|2024-05-14 14:40:00|664.98|661.48|663.45|659.95|665.21|661.71|662.7|659.2|785
1715697900000|2024-05-14 14:45:00|663.35|659.85|662.25|658.75|663.45|659.95|661.4|657.9|819
1715698200000|2024-05-14 14:50:00|662.2|658.7|662.35|658.85|663.3|659.8|661.7|658.2|794
1715698500000|2024-05-14 14:55:00|662.28|658.78|663.3|659.8|664.4|660.9|661.2|657.7|681
1715698800000|2024-05-14 15:00:00|663.1|659.6|662.4|658.9|663.5|660|660.9|657.4|767
1715699100000|2024-05-14 15:05:00|662.52|659.02|663.8|660.3|663.8|660.3|661.5|658|680
1715699400000|2024-05-14 15:10:00|663.75|660.25|663.75|660.25|664|660.5|662.95|659.45|537
1715699700000|2024-05-14 15:15:00|663.8|660.3|667.8|664.3|667.96|664.46|663.6|660.1|680
1715700000000|2024-05-14 15:20:00|667.7|664.2|669.45|665.95|670.15|666.65|667.7|664.2|668
1715700300000|2024-05-14 15:25:00|669.5|666|669.15|665.65|670.8|667.3|669.1|665.6|714
1715700600000|2024-05-14 15:30:00|669.1|665.6|667.6|664.1|669.55|666.05|666.6|663.1|624
1715700900000|2024-05-14 15:35:00|667.5|664|668.85|665.35|669.7|666.2|667.05|663.55|693
1715701200000|2024-05-14 15:40:00|668.88|665.38|666.3|662.8|668.9|665.4|666.2|662.7|648
1715701500000|2024-05-14 15:45:00|666.45|662.95|666.4|662.9|667.25|663.75|665|661.5|593
1715701800000|2024-05-14 15:50:00|666.5|663|667.55|664.05|668|664.5|666.1|662.6|718
1715702100000|2024-05-14 15:55:00|667.63|664.13|666.3|662.8|667.9|664.4|666.05|662.55|688
1715702400000|2024-05-14 16:00:00|666.5|663|664.15|660.65|666.9|663.4|664.1|660.6|676
1715702700000|2024-05-14 16:05:00|664.2|660.7|663.26|659.76|665.15|661.65|662.7|659.2|612
1715703000000|2024-05-14 16:10:00|663.2|659.7|663.6|660.1|663.98|660.48|662.7|659.2|666
1715703300000|2024-05-14 16:15:00|663.7|660.2|663.85|660.35|664.86|661.36|663|659.5|535
1715703600000|2024-05-14 16:20:00|663.8|660.3|663.5|660|665.1|661.6|662.8|659.3|602
1715703900000|2024-05-14 16:25:00|663.45|659.95|664.45|660.95|665.1|661.6|662.95|659.45|507
1715704200000|2024-05-14 16:30:00|664.4|660.9|665.55|662.05|666.2|662.7|663.55|660.05|590
1715704500000|2024-05-14 16:35:00|665.5|662|664.97|661.47|666.2|662.7|663.45|659.95|670
1715704800000|2024-05-14 16:40:00|664.9|661.4|664.4|660.9|665.3|661.8|664.05|660.55|492
1715705100000|2024-05-14 16:45:00|664.45|660.95|663.4|659.9|665.05|661.55|663.25|659.75|658
1715705400000|2024-05-14 16:50:00|663.35|659.85|664.5|661|664.5|661|662.45|658.95|674
1715705700000|2024-05-14 16:55:00|664.4|660.9|663.55|660.05|665|661.5|663.3|659.8|480
1715706000000|2024-05-14 17:00:00|663.5|660|662.3|658.8|663.9|660.4|662|658.5|606
1715706300000|2024-05-14 17:05:00|662.21|658.71|659.7|656.2|662.8|659.3|658.69|655.19|280
1715706600000|2024-05-14 17:10:00|659.6|656.1|658.11|654.61|660.5|657|657.6|654.1|345
1715706900000|2024-05-14 17:15:00|658.2|654.7|660.27|656.77|661.2|657.7|656.9|653.4|755
1715707200000|2024-05-14 17:20:00|660.3|656.8|657.4|653.9|660.55|657.05|657.2|653.7|697
1715707500000|2024-05-14 17:25:00|657.46|653.96|656.3|652.8|658.3|654.8|655.4|651.9|530
1715707800000|2024-05-14 17:30:00|656.25|652.75|652.9|649.4|656.3|652.8|651.95|648.45|626
1715708100000|2024-05-14 17:35:00|652.8|649.3|653.7|650.2|655.3|651.8|652.75|649.25|708
1715708400000|2024-05-14 17:40:00|653.75|650.25|654.8|651.3|655.1|651.6|653.25|649.75|614
1715708700000|2024-05-14 17:45:00|655|651.5|658.4|654.9|658.8|655.3|654.75|651.25|571
1715709000000|2024-05-14 17:50:00|658.3|654.8|659.6|656.1|659.9|656.4|657.85|654.35|618
1715709300000|2024-05-14 17:55:00|659.8|656.3|658.86|655.36|660.5|657|658.6|655.1|564
1715709600000|2024-05-14 18:00:00|658.84|655.34|657.15|653.65|658.86|655.36|657|653.5|590
1715709900000|2024-05-14 18:05:00|657.18|653.68|657.1|653.6|657.7|654.2|656.95|653.45|443
1715710200000|2024-05-14 18:10:00|657.08|653.58|659.8|656.3|659.8|656.3|657|653.5|336
1715710500000|2024-05-14 18:15:00|659.9|656.4|659.75|656.25|660.9|657.4|659.2|655.7|429
1715710800000|2024-05-14 18:20:00|659.79|656.29|659.65|656.15|660.9|657.4|659.17|655.67|485
1715711100000|2024-05-14 18:25:00|659.6|656.1|657.25|653.75|659.7|656.2|657.25|653.75|318
1715711400000|2024-05-14 18:30:00|657.3|653.8|658.5|655|658.8|655.3|657.25|653.75|465
1715711700000|2024-05-14 18:35:00|658.6|655.1|658.3|654.8|658.7|655.2|657.73|654.23|385
1715712000000|2024-05-14 18:40:00|658.2|654.7|657.9|654.4|658.85|655.35|657.8|654.3|468
1715712300000|2024-05-14 18:45:00|658|654.5|657.9|654.4|658.5|655|657.1|653.6|621
1715712600000|2024-05-14 18:50:00|657.85|654.35|657.6|654.1|658|654.5|657.1|653.6|489
1715712900000|2024-05-14 18:55:00|657.8|654.3|657.8|654.3|658.1|654.6|657.35|653.85|424
1715713200000|2024-05-14 19:00:00|657.83|654.33|657.55|654.05|658.25|654.75|657.35|653.85|555
1715713500000|2024-05-14 19:05:00|657.6|654.1|657.1|653.6|657.65|654.15|656.8|653.3|424
1715713800000|2024-05-14 19:10:00|657.2|653.7|657|653.5|657.95|654.45|656.8|653.3|421
1715714100000|2024-05-14 19:15:00|656.95|653.45|657.25|653.75|657.5|654|656.39|652.89|513
1715714400000|2024-05-14 19:20:00|657.23|653.73|657.93|654.43|658.5|655|657.15|653.65|541
1715714700000|2024-05-14 19:25:00|657.95|654.45|658.9|655.4|658.95|655.45|657.65|654.15|528
1715715000000|2024-05-14 19:30:00|658.8|655.3|658.9|655.4|659.1|655.6|657.8|654.3|436
1715715300000|2024-05-14 19:35:00|658.85|655.35|658.5|655|658.95|655.45|657.75|654.25|548
1715715600000|2024-05-14 19:40:00|658.45|654.95|658.95|655.45|659|655.5|657.95|654.45|410
1715715900000|2024-05-14 19:45:00|659|655.5|658.15|654.65|659|655.5|657.5|654|290
1715716200000|2024-05-14 19:50:00|658.17|654.67|658.21|654.71|658.95|655.45|657.6|654.1|391
1715716500000|2024-05-14 19:55:00|658.18|654.68|657.05|653.55|658.18|654.68|656.85|653.35|558
1715716800000|2024-05-14 20:00:00|657|653.5|658.3|654.8|658.4|654.9|656.3|652.8|609
1715717100000|2024-05-14 20:05:00|658.25|654.75|658.05|654.55|658.4|654.9|656.85|653.35|571
1715717400000|2024-05-14 20:10:00|658.2|654.7|659.25|655.75|659.5|656|658|654.5|575
1715717700000|2024-05-14 20:15:00|659.4|655.9|659.05|655.55|659.83|656.33|658.7|655.2|455
1715718000000|2024-05-14 20:20:00|659.1|655.6|658.08|654.58|659.4|655.9|658.05|654.55|514
1715718300000|2024-05-14 20:25:00|658.05|654.55|656.9|653.4|658.1|654.6|656.9|653.4|480
1715718600000|2024-05-14 20:30:00|656.93|653.43|657.53|654.03|657.7|654.2|656.4|652.9|507
1715718900000|2024-05-14 20:35:00|657.5|654|657.85|654.35|658.1|654.6|657.05|653.55|459
1715719200000|2024-05-14 20:40:00|657.83|654.33|657.05|653.55|658.05|654.55|656.87|653.37|484
1715719500000|2024-05-14 20:45:00|657.03|653.53|656.1|652.6|657.03|653.53|655.1|651.6|606
1715719800000|2024-05-14 20:50:00|656|652.5|656.1|652.6|656.65|653.15|655.1|651.6|530
1715720100000|2024-05-14 20:55:00|656.15|652.65|655.64|652.14|656.15|652.65|655.15|651.65|420
1715720400000|2024-05-14 21:00:00|655.63|652.13|655.09|651.59|655.83|652.33|655.08|651.58|437
1715720700000|2024-05-14 21:05:00|655.08|651.58|654.85|651.35|655.64|652.14|654.84|651.34|171
1715721000000|2024-05-14 21:10:00|654.84|651.34|654.8|651.3|654.89|651.39|654.49|650.99|264
1715721300000|2024-05-14 21:15:00|654.83|651.33|655.45|651.95|655.48|651.98|654.5|651|215
1715721600000|2024-05-14 21:20:00|655.44|651.94|653.22|649.72|655.5|652|653.11|649.61|156
1715721900000|2024-05-14 21:25:00|653.19|649.69|653.65|650.15|654.44|650.94|653.13|649.63|207
1715722200000|2024-05-14 21:30:00|653.64|650.14|653.88|650.38|653.88|650.38|652.81|649.31|216
1715722500000|2024-05-14 21:35:00|653.97|650.47|656.5|653|656.9|653.4|653.97|650.47|297
1715722800000|2024-05-14 21:40:00|656.52|653.02|656.34|652.84|656.64|653.14|656.23|652.73|219
1715723100000|2024-05-14 21:45:00|656.32|652.82|656.1|652.6|656.51|653.01|656.1|652.6|137
1715723400000|2024-05-14 21:50:00|656.13|652.63|655.24|651.74|656.21|652.71|655.24|651.74|149
1715723700000|2024-05-14 21:55:00|655.19|651.69|655.7|652.2|655.9|652.4|654.79|651.29|270
1715724000000|2024-05-14 22:00:00|655.6|652.1|654.5|651|655.7|652.2|654.15|650.65|419
1715724300000|2024-05-14 22:05:00|654.4|650.9|654.4|650.9|655|651.5|654|650.5|416
1715724600000|2024-05-14 22:10:00|654.41|650.91|652.94|649.44|654.41|650.91|652.9|649.4|160
1715724900000|2024-05-14 22:15:00|652.83|649.33|652.35|648.85|653.8|650.3|652.35|648.85|374
1715725200000|2024-05-14 22:20:00|652.29|648.79|651.45|647.95|652.3|648.8|651.25|647.75|177
1715725500000|2024-05-14 22:25:00|651.55|648.05|650.58|647.08|651.6|648.1|649.4|645.9|508
1715725800000|2024-05-14 22:30:00|650.61|647.11|650.9|647.4|651.6|648.1|650.1|646.6|407
1715726100000|2024-05-14 22:35:00|650.8|647.3|651.6|648.1|651.75|648.25|650|646.5|404
1715726400000|2024-05-14 22:40:00|651.58|648.08|651.9|648.4|652.4|648.9|651.55|648.05|401
1715726700000|2024-05-14 22:45:00|651.96|648.46|651.93|648.43|652.35|648.85|651.5|648|407
1715727000000|2024-05-14 22:50:00|651.96|648.46|651.76|648.26|652.4|648.9|651.7|648.2|327
1715727300000|2024-05-14 22:55:00|651.7|648.2|651.6|648.1|651.8|648.3|651.1|647.6|358
1715727600000|2024-05-14 23:00:00|651.8|648.3|650.8|647.3|651.8|648.3|650.6|647.1|454
1715727900000|2024-05-14 23:05:00|650.95|647.45|649.85|646.35|650.95|647.45|649.8|646.3|428
1715728200000|2024-05-14 23:10:00|649.9|646.4|650.57|647.07|650.8|647.3|649.9|646.4|368
1715728500000|2024-05-14 23:15:00|650.53|647.03|650.3|646.8|650.8|647.3|650.2|646.7|427
1715728800000|2024-05-14 23:20:00|650.37|646.87|649.7|646.2|650.45|646.95|649.5|646|411
1715729100000|2024-05-14 23:25:00|649.66|646.16|650.3|646.8|650.65|647.15|648.85|645.35|490
1715729400000|2024-05-14 23:30:00|650.25|646.75|649.4|645.9|650.6|647.1|649|645.5|513
1715729700000|2024-05-14 23:35:00|649.45|645.95|650.15|646.65|650.45|646.95|648.82|645.32|615
1715730000000|2024-05-14 23:40:00|650.18|646.68|649.5|646|650.3|646.8|649|645.5|519
1715730300000|2024-05-14 23:45:00|649.6|646.1|649.75|646.25|650.2|646.7|649.3|645.8|547
1715730600000|2024-05-14 23:50:00|649.8|646.3|649.95|646.45|650.15|646.65|649.5|646|535
1715730900000|2024-05-14 23:55:00|649.9|646.4|650.45|646.95|650.45|646.95|649.7|646.2|335
1715731200000|2024-05-15 00:00:00|650.55|647.05|651.95|648.45|652.2|648.7|650.35|646.85|540
1715731500000|2024-05-15 00:05:00|652|648.5|652.1|648.6|652.2|648.7|651.6|648.1|485
1715731800000|2024-05-15 00:10:00|652.05|648.55|652.6|649.1|653.05|649.55|651.8|648.3|493
1715732100000|2024-05-15 00:15:00|652.7|649.2|652.1|648.6|652.8|649.3|651.4|647.9|604
1715732400000|2024-05-15 00:20:00|652.2|648.7|653.08|649.58|653.6|650.1|651.8|648.3|573
1715732700000|2024-05-15 00:25:00|653.06|649.56|654.4|650.9|654.5|651|652.75|649.25|477
1715733000000|2024-05-15 00:30:00|654.5|651|653.8|650.3|655.5|652|653.4|649.9|599
1715733300000|2024-05-15 00:35:00|653.85|650.35|651.3|647.8|653.95|650.45|651.1|647.6|415
1715733600000|2024-05-15 00:40:00|651.29|647.79|651.9|648.4|652.05|648.55|650.8|647.3|642
1715733900000|2024-05-15 00:45:00|652|648.5|650.1|646.6|652.7|649.2|648.19|644.69|829
1715734200000|2024-05-15 00:50:00|650.05|646.55|649.6|646.1|650.7|647.2|648.6|645.1|726
1715734500000|2024-05-15 00:55:00|649.55|646.05|650.44|646.94|650.6|647.1|649.25|645.75|535
1715734800000|2024-05-15 01:00:00|650.45|646.95|652.35|648.85|652.4|648.9|650.1|646.6|575
1715735100000|2024-05-15 01:05:00|652.4|648.9|651.9|648.4|652.7|649.2|651.6|648.1|546
1715735400000|2024-05-15 01:10:00|651.88|648.38|653.2|649.7|653.55|650.05|651.88|648.38|564
1715735700000|2024-05-15 01:15:00|653.25|649.75|653.4|649.9|655|651.5|653.1|649.6|587
1715736000000|2024-05-15 01:20:00|653.45|649.95|653.25|649.75|653.85|650.35|652.85|649.35|596
1715736300000|2024-05-15 01:25:00|653.3|649.8|654.55|651.05|654.6|651.1|653.1|649.6|462
1715736600000|2024-05-15 01:30:00|654.5|651|653.95|650.45|655|651.5|653.5|650|560
1715736900000|2024-05-15 01:35:00|654|650.5|654.4|650.9|654.4|650.9|653.6|650.1|443
1715737200000|2024-05-15 01:40:00|654.5|651|654.4|650.9|655|651.5|654.35|650.85|422
1715737500000|2024-05-15 01:45:00|654.5|651|654.05|650.55|655.1|651.6|654|650.5|483
1715737800000|2024-05-15 01:50:00|654|650.5|653.4|649.9|654.3|650.8|653.35|649.85|528
1715738100000|2024-05-15 01:55:00|653.45|649.95|653.5|650|653.6|650.1|652.9|649.4|396
1715738400000|2024-05-15 02:00:00|653.6|650.1|654.7|651.2|655.26|651.76|653.25|649.75|692
1715738700000|2024-05-15 02:05:00|654.75|651.25|654.15|650.65|654.85|651.35|653.8|650.3|566
1715739000000|2024-05-15 02:10:00|654|650.5|654.95|651.45|655.45|651.95|653.8|650.3|569
1715739300000|2024-05-15 02:15:00|654.89|651.39|654|650.5|655.1|651.6|653.8|650.3|596
1715739600000|2024-05-15 02:20:00|653.96|650.46|654.2|650.7|654.2|650.7|653.6|650.1|299
1715739900000|2024-05-15 02:25:00|654.25|650.75|654.5|651|654.7|651.2|654.1|650.6|39
1715740200000|2024-05-15 02:30:00|654.55|651.05|653.7|650.2|654.55|651.05|653.2|649.7|510
1715740500000|2024-05-15 02:35:00|653.75|650.25|653.65|650.15|654.15|650.65|653.35|649.85|521
1715740800000|2024-05-15 02:40:00|653.7|650.2|654.05|650.55|654.5|651|653|649.5|556
1715741100000|2024-05-15 02:45:00|654.03|650.53|653.45|649.95|654.4|650.9|653.3|649.8|444
1715741400000|2024-05-15 02:50:00|653.4|649.9|653.8|650.3|654|650.5|653.4|649.9|384
1715741700000|2024-05-15 02:55:00|653.75|650.25|654.35|650.85|654.75|651.25|653.55|650.05|348
1715742000000|2024-05-15 03:00:00|654.3|650.8|654.19|650.69|655.7|652.2|654.15|650.65|574
1715742300000|2024-05-15 03:05:00|654.15|650.65|654.3|650.8|654.6|651.1|653.8|650.3|437
1715742600000|2024-05-15 03:10:00|654.25|650.75|654.3|650.8|655|651.5|654.2|650.7|519
1715742900000|2024-05-15 03:15:00|654.2|650.7|653.98|650.48|654.4|650.9|653.8|650.3|74
1715743200000|2024-05-15 03:20:00|654.01|650.51|654.1|650.6|654.25|650.75|653.6|650.1|396
1715743500000|2024-05-15 03:25:00|654.15|650.65|654.4|650.9|654.6|651.1|654|650.5|390
1715743800000|2024-05-15 03:30:00|654.55|651.05|654.7|651.2|654.95|651.45|654.3|650.8|452
1715744100000|2024-05-15 03:35:00|654.75|651.25|654.9|651.4|655.83|652.33|654.4|650.9|512
1715744400000|2024-05-15 03:40:00|654.85|651.35|654.35|650.85|655.5|652|654.3|650.8|307
1715744700000|2024-05-15 03:45:00|654.38|650.88|653.75|650.25|654.7|651.2|653.5|650|535
1715745000000|2024-05-15 03:50:00|653.7|650.2|653.7|650.2|654.3|650.8|653.5|650|504
1715745300000|2024-05-15 03:55:00|653.9|650.4|654|650.5|654.1|650.6|653.5|650|382
1715745600000|2024-05-15 04:00:00|653.91|650.41|652.95|649.45|654.8|651.3|652.4|648.9|595
1715745900000|2024-05-15 04:05:00|652.7|649.2|651.9|648.4|653.1|649.6|651.8|648.3|449
1715746200000|2024-05-15 04:10:00|651.95|648.45|652.05|648.55|652.8|649.3|651.4|647.9|413
1715746500000|2024-05-15 04:15:00|652|648.5|651.8|648.3|652.5|649|651.8|648.3|355
1715746800000|2024-05-15 04:20:00|651.7|648.2|652.24|648.74|652.6|649.1|650.9|647.4|469
1715747100000|2024-05-15 04:25:00|652.21|648.71|653|649.5|653.35|649.85|652.21|648.71|372
1715747400000|2024-05-15 04:30:00|652.9|649.4|653.1|649.6|653.53|650.03|652.9|649.4|354
1715747700000|2024-05-15 04:35:00|653|649.5|653.33|649.83|653.7|650.2|652.9|649.4|411
1715748000000|2024-05-15 04:40:00|653.35|649.85|653.05|649.55|653.5|650|652.9|649.4|341
1715748300000|2024-05-15 04:45:00|653.03|649.53|652.33|648.83|653.03|649.53|652.1|648.6|386
1715748600000|2024-05-15 04:50:00|652.36|648.86|652.3|648.8|652.5|649|651.85|648.35|202
1715748900000|2024-05-15 04:55:00|652.4|648.9|652.1|648.6|652.7|649.2|651.76|648.26|40
1715749200000|2024-05-15 05:00:00|652|648.5|651.45|647.95|652.3|648.8|651.3|647.8|310
1715749500000|2024-05-15 05:05:00|651.5|648|651.58|648.08|651.9|648.4|651.1|647.6|544
1715749800000|2024-05-15 05:10:00|651.55|648.05|652.66|649.16|653.1|649.6|651.4|647.9|737
1715750100000|2024-05-15 05:15:00|652.7|649.2|650.63|647.13|652.7|649.2|650.5|647|468
1715750400000|2024-05-15 05:20:00|650.65|647.15|650.95|647.45|651.2|647.7|650.45|646.95|467
1715750700000|2024-05-15 05:25:00|651|647.5|651.5|648|652|648.5|650.96|647.46|260
1715751000000|2024-05-15 05:30:00|651.46|647.96|649.7|646.2|651.5|648|649.4|645.9|398
1715751300000|2024-05-15 05:35:00|649.66|646.16|649.51|646.01|650.75|647.25|649.1|645.6|590
1715751600000|2024-05-15 05:40:00|649.55|646.05|649.6|646.1|649.9|646.4|649.2|645.7|478
1715751900000|2024-05-15 05:45:00|649.56|646.06|649.75|646.25|650.1|646.6|649.35|645.85|447
1715752200000|2024-05-15 05:50:00|649.73|646.23|650.8|647.3|650.85|647.35|649.7|646.2|341
1715752500000|2024-05-15 05:55:00|650.75|647.25|651.15|647.65|651.65|648.15|650.35|646.85|470
1715752800000|2024-05-15 06:00:00|651.3|647.8|651.4|647.9|651.8|648.3|650.9|647.4|597
1715753100000|2024-05-15 06:05:00|651.38|647.88|651.8|648.3|652|648.5|651.2|647.7|590
1715753400000|2024-05-15 06:10:00|651.9|648.4|651.4|647.9|653|649.5|651.4|647.9|534
1715753700000|2024-05-15 06:15:00|651.43|647.93|650.1|646.6|651.65|648.15|650|646.5|580
1715754000000|2024-05-15 06:20:00|650.15|646.65|649.17|645.67|650.3|646.8|649.17|645.67|529
1715754300000|2024-05-15 06:25:00|649.2|645.7|648.9|645.4|649.3|645.8|648.6|645.1|502
1715754600000|2024-05-15 06:30:00|648.95|645.45|648.9|645.4|650.35|646.85|648.35|644.85|688
1715754900000|2024-05-15 06:35:00|649.15|645.65|650.2|646.7|650.3|646.8|648.9|645.4|519
1715755200000|2024-05-15 06:40:00|650.3|646.8|650.05|646.55|650.5|647|649.75|646.25|305
1715755500000|2024-05-15 06:45:00|650.1|646.6|650.65|647.15|651.4|647.9|649.95|646.45|504
1715755800000|2024-05-15 06:50:00|650.6|647.1|651.2|647.7|651.6|648.1|650.1|646.6|477
1715756100000|2024-05-15 06:55:00|651.18|647.68|650.99|647.49|651.2|647.7|650.5|647|278
1715756400000|2024-05-15 07:00:00|651|647.5|651.15|647.65|652.8|649.3|650.8|647.3|520
1715756700000|2024-05-15 07:05:00|651.2|647.7|651.65|648.15|652.7|649.2|650.9|647.4|547
1715757000000|2024-05-15 07:10:00|651.7|648.2|651.57|648.07|652.05|648.55|650.9|647.4|538
1715757300000|2024-05-15 07:15:00|651.58|648.08|651.05|647.55|651.9|648.4|650.8|647.3|434
1715757600000|2024-05-15 07:20:00|651.1|647.6|651.55|648.05|651.75|648.25|650.9|647.4|422
1715757900000|2024-05-15 07:25:00|651.53|648.03|651.8|648.3|651.85|648.35|651.2|647.7|371
1715758200000|2024-05-15 07:30:00|651.83|648.33|651.4|647.9|653.1|649.6|651.2|647.7|409
1715758500000|2024-05-15 07:35:00|651.46|647.96|653.87|650.37|653.9|650.4|651.15|647.65|554
1715758800000|2024-05-15 07:40:00|653.8|650.3|652.95|649.45|654.5|651|652.65|649.15|566
1715759100000|2024-05-15 07:45:00|652.9|649.4|653.4|649.9|653.49|649.99|652.2|648.7|493
1715759400000|2024-05-15 07:50:00|653.45|649.95|654.15|650.65|654.3|650.8|653.3|649.8|453
1715759700000|2024-05-15 07:55:00|654.2|650.7|654.05|650.55|655.15|651.65|653.65|650.15|415
1715760000000|2024-05-15 08:00:00|654.1|650.6|661.91|658.41|666.2|662.7|653.95|650.45|703
1715760300000|2024-05-15 08:05:00|661.93|658.43|661.75|658.25|662.82|659.32|661.18|657.68|678
1715760600000|2024-05-15 08:10:00|661.7|658.2|660.8|657.3|661.7|658.2|660.63|657.13|518
1715760900000|2024-05-15 08:15:00|660.82|657.32|658.8|655.3|661.15|657.65|658.7|655.2|545
1715761200000|2024-05-15 08:20:00|658.67|655.17|657.84|654.34|659|655.5|657.7|654.2|488
1715761500000|2024-05-15 08:25:00|657.7|654.2|657.7|654.2|658.2|654.7|657.27|653.77|387
1715761800000|2024-05-15 08:30:00|657.75|654.25|659|655.5|659.2|655.7|657.32|653.82|396
1715762100000|2024-05-15 08:35:00|659.1|655.6|658.25|654.75|659.1|655.6|657.65|654.15|536
1715762400000|2024-05-15 08:40:00|658.1|654.6|657.95|654.45|658.9|655.4|657.75|654.25|492
1715762700000|2024-05-15 08:45:00|658|654.5|659.4|655.9|659.4|655.9|657.95|654.45|390
1715763000000|2024-05-15 08:50:00|659.2|655.7|660.78|657.28|661.1|657.6|659.15|655.65|451
1715763300000|2024-05-15 08:55:00|660.75|657.25|660.1|656.6|660.9|657.4|659.7|656.2|404
1715763600000|2024-05-15 09:00:00|660|656.5|658.93|655.43|661|657.5|658.9|655.4|519
1715763900000|2024-05-15 09:05:00|658.95|655.45|657.89|654.39|659.15|655.65|657.5|654|452
1715764200000|2024-05-15 09:10:00|657.85|654.35|656|652.5|657.9|654.4|656|652.5|451
1715764500000|2024-05-15 09:15:00|656.05|652.55|656.15|652.65|656.8|653.3|655.78|652.28|266
1715764800000|2024-05-15 09:20:00|656.1|652.6|655.85|652.35|656.4|652.9|655.3|651.8|283
1715765100000|2024-05-15 09:25:00|655.9|652.4|655.4|651.9|656.2|652.7|655.4|651.9|261
1715765400000|2024-05-15 09:30:00|655.35|651.85|656.1|652.6|656.1|652.6|654.45|650.95|193
1715765700000|2024-05-15 09:35:00|656.13|652.63|657|653.5|658|654.5|656|652.5|176
1715766000000|2024-05-15 09:40:00|656.99|653.49|661.45|657.95|661.54|658.04|656.99|653.49|466
1715766300000|2024-05-15 09:45:00|661.4|657.9|665.3|661.8|665.5|662|661.4|657.9|612
1715766600000|2024-05-15 09:50:00|665.25|661.75|667.78|664.28|669.05|665.55|664.5|661|617
1715766900000|2024-05-15 09:55:00|667.8|664.3|665.67|662.17|667.89|664.39|665.57|662.07|463
1715767200000|2024-05-15 10:00:00|665.8|662.3|664.1|660.6|667.8|664.3|664.05|660.55|408
1715767500000|2024-05-15 10:05:00|664.16|660.66|664.8|661.3|666|662.5|663.06|659.56|479
1715767800000|2024-05-15 10:10:00|664.79|661.29|665.75|662.25|666.45|662.95|664.39|660.89|393
1715768100000|2024-05-15 10:15:00|665.8|662.3|665|661.5|666.2|662.7|664.65|661.15|179
1715768400000|2024-05-15 10:20:00|664.95|661.45|665.1|661.6|665.6|662.1|664.1|660.6|209
1715768700000|2024-05-15 10:25:00|665.05|661.55|665|661.5|666.2|662.7|664.6|661.1|284
1715769000000|2024-05-15 10:30:00|665.01|661.51|666.97|663.47|667.6|664.1|663.86|660.36|519
1715769300000|2024-05-15 10:35:00|666.95|663.45|667.55|664.05|668.41|664.91|666.63|663.13|414
1715769600000|2024-05-15 10:40:00|667.59|664.09|666.9|663.4|668.1|664.6|666.77|663.27|400
1715769900000|2024-05-15 10:45:00|666.85|663.35|666.83|663.33|668.4|664.9|666.6|663.1|564
1715770200000|2024-05-15 10:50:00|666.69|663.19|666.35|662.85|668|664.5|666.25|662.75|359
1715770500000|2024-05-15 10:55:00|666.3|662.8|665.8|662.3|667.09|663.59|665.7|662.2|238
1715770800000|2024-05-15 11:00:00|665.75|662.25|665.16|661.66|666.2|662.7|665.11|661.61|222
1715771100000|2024-05-15 11:05:00|665.11|661.61|665.3|661.8|666|662.5|664.24|660.74|266
1715771400000|2024-05-15 11:10:00|665.2|661.7|663.4|659.9|665.2|661.7|662.74|659.24|336
1715771700000|2024-05-15 11:15:00|663.49|659.99|663.28|659.78|663.65|660.15|662.7|659.2|431
1715772000000|2024-05-15 11:20:00|663.25|659.75|660.5|657|663.45|659.95|660.35|656.85|595
1715772300000|2024-05-15 11:25:00|660.48|656.98|660|656.5|660.65|657.15|659.82|656.32|612
1715772600000|2024-05-15 11:30:00|659.95|656.45|658.6|655.1|660|656.5|657.95|654.45|655
1715772900000|2024-05-15 11:35:00|658.59|655.09|657.76|654.26|659|655.5|657.05|653.55|654
1715773200000|2024-05-15 11:40:00|657.73|654.23|653|649.5|658.43|654.93|650.9|647.4|563
1715773500000|2024-05-15 11:45:00|652.95|649.45|654.9|651.4|654.9|651.4|651.39|647.89|529
1715773800000|2024-05-15 11:50:00|654.81|651.31|656.7|653.2|656.8|653.3|654.6|651.1|709
1715774100000|2024-05-15 11:55:00|656.8|653.3|657|653.5|657.1|653.6|655.3|651.8|549
1715774400000|2024-05-15 12:00:00|657.05|653.55|655.6|652.1|657.15|653.65|654.7|651.2|385
1715774700000|2024-05-15 12:05:00|655.63|652.13|656.98|653.48|657.15|653.65|655.4|651.9|422
1715775000000|2024-05-15 12:10:00|656.95|653.45|657.95|654.45|658.7|655.2|656.8|653.3|335
1715775300000|2024-05-15 12:15:00|657.99|654.49|658.05|654.55|658.3|654.8|656.63|653.13|417
1715775600000|2024-05-15 12:20:00|658.1|654.6|656.04|652.54|658.3|654.8|655|651.5|496
1715775900000|2024-05-15 12:25:00|656.09|652.59|656.78|653.28|657.07|653.57|653.88|650.38|641
1715776200000|2024-05-15 12:30:00|656.77|653.27|671.1|667.6|674.04|670.54|656.7|653.2|1109
1715776500000|2024-05-15 12:35:00|671.32|667.82|669.09|665.59|674.14|670.64|668.21|664.71|1038
1715776800000|2024-05-15 12:40:00|669.17|665.67|670.87|667.37|670.96|667.46|666.07|662.57|905
1715777100000|2024-05-15 12:45:00|670.9|667.4|675.66|672.16|675.84|672.34|670.87|667.37|897
1715777400000|2024-05-15 12:50:00|675.64|672.14|680.05|676.55|684.97|681.47|674.29|670.79|1031
1715777700000|2024-05-15 12:55:00|680|676.5|680.09|676.59|680.85|677.35|678.65|675.15|864
1715778000000|2024-05-15 13:00:00|680.1|676.6|684.07|680.57|685.05|681.55|679.98|676.48|758
1715778300000|2024-05-15 13:05:00|684.09|680.59|681.9|678.4|684.12|680.62|679.58|676.08|687
1715778600000|2024-05-15 13:10:00|681.87|678.37|684.8|681.3|685.8|682.3|681.77|678.27|698
1715778900000|2024-05-15 13:15:00|684.71|681.21|684.47|680.97|686.69|683.19|684.29|680.79|684
1715779200000|2024-05-15 13:20:00|684.5|681|685.34|681.84|686|682.5|682.96|679.46|766
1715779500000|2024-05-15 13:25:00|685.4|681.9|688.1|684.6|688.2|684.7|684.85|681.35|697
1715779800000|2024-05-15 13:30:00|688.08|684.58|690.69|687.19|691.36|687.86|686.61|683.11|905
1715780100000|2024-05-15 13:35:00|690.68|687.18|691.16|687.66|692.7|689.2|690.25|686.75|802
1715780400000|2024-05-15 13:40:00|691.15|687.65|691.8|688.3|693.55|690.05|690.93|687.43|868
1715780700000|2024-05-15 13:45:00|691.78|688.28|693.69|690.19|694.4|690.9|690.89|687.39|852
1715781000000|2024-05-15 13:50:00|693.68|690.18|689.1|685.6|693.72|690.22|688.49|684.99|912
1715781300000|2024-05-15 13:55:00|689|685.5|687.25|683.75|689.95|686.45|686.4|682.9|767
1715781600000|2024-05-15 14:00:00|687.36|683.86|688|684.5|688.8|685.3|686.2|682.7|705
1715781900000|2024-05-15 14:05:00|687.95|684.45|687.6|684.1|688.35|684.85|686.64|683.14|343
1715782200000|2024-05-15 14:10:00|687.65|684.15|684.88|681.38|687.97|684.47|684.76|681.26|716
1715782500000|2024-05-15 14:15:00|684.89|681.39|687.8|684.3|688.05|684.55|684.68|681.18|803
1715782800000|2024-05-15 14:20:00|687.9|684.4|690.1|686.6|690.7|687.2|687.6|684.1|569
1715783100000|2024-05-15 14:25:00|690.16|686.66|689.38|685.88|691.7|688.2|688.69|685.19|600
1715783400000|2024-05-15 14:30:00|689.4|685.9|690.8|687.3|691.71|688.21|689.08|685.58|636
1715783700000|2024-05-15 14:35:00|690.85|687.35|690.27|686.77|691.6|688.1|690.1|686.6|544
1715784000000|2024-05-15 14:40:00|690.4|686.9|690.12|686.62|690.4|686.9|689.09|685.59|460
1715784300000|2024-05-15 14:45:00|690.09|686.59|691|687.5|691.3|687.8|689.7|686.2|435
1715784600000|2024-05-15 14:50:00|690.95|687.45|690.7|687.2|691.15|687.65|690.3|686.8|311
1715784900000|2024-05-15 14:55:00|690.6|687.1|690.83|687.33|690.83|687.33|690.05|686.55|30
1715785200000|2024-05-15 15:00:00|692.36|688.86|694.3|690.8|695.15|691.65|692.36|688.86|260
1715785500000|2024-05-15 15:05:00|694.4|690.9|693.49|689.99|694.77|691.27|692.87|689.37|525
1715785800000|2024-05-15 15:10:00|693.47|689.97|695.3|691.8|695.39|691.89|692.48|688.98|589
1715786100000|2024-05-15 15:15:00|695.29|691.79|693.95|690.45|695.29|691.79|691.81|688.31|625
1715786400000|2024-05-15 15:20:00|693.91|690.41|694.16|690.66|695.8|692.3|693.86|690.36|742
1715786700000|2024-05-15 15:25:00|694.15|690.65|693.79|690.29|695.17|691.67|693.24|689.74|709
1715787000000|2024-05-15 15:30:00|693.8|690.3|693.45|689.95|694.9|691.4|693.37|689.87|418
1715787300000|2024-05-15 15:35:00|693.47|689.97|691.5|688|693.9|690.4|691.5|688|463
1715787600000|2024-05-15 15:40:00|691.29|687.79|691.93|688.43|693.19|689.69|689.68|686.18|679
1715787900000|2024-05-15 15:45:00|691.85|688.35|691.81|688.31|692.73|689.23|691.03|687.53|734
1715788200000|2024-05-15 15:50:00|691.8|688.3|690.39|686.89|692.12|688.62|690.2|686.7|530
1715788500000|2024-05-15 15:55:00|690.37|686.87|688.57|685.07|690.52|687.02|688.1|684.6|625
1715788800000|2024-05-15 16:00:00|688.45|684.95|686.79|683.29|689.45|685.95|685.89|682.39|620
1715789100000|2024-05-15 16:05:00|686.78|683.28|688.75|685.25|688.9|685.4|686.28|682.78|686
1715789400000|2024-05-15 16:10:00|688.58|685.08|692.09|688.59|692.3|688.8|688.38|684.88|591
1715789700000|2024-05-15 16:15:00|692.05|688.55|691.46|687.96|692.88|689.38|689.85|686.35|826
1715790000000|2024-05-15 16:20:00|691.42|687.92|690.01|686.51|692.55|689.05|689.51|686.01|742
1715790300000|2024-05-15 16:25:00|689.98|686.48|689.09|685.59|690.21|686.71|687.98|684.48|685
1715790600000|2024-05-15 16:30:00|688.92|685.42|688.37|684.87|689.48|685.98|687.9|684.4|719
1715790900000|2024-05-15 16:35:00|688.36|684.86|688.36|684.86|689.1|685.6|687.3|683.8|620
1715791200000|2024-05-15 16:40:00|688.25|684.75|687.88|684.38|688.6|685.1|687.2|683.7|563
1715791500000|2024-05-15 16:45:00|687.8|684.3|688.9|685.4|690.75|687.25|687.75|684.25|697
1715791800000|2024-05-15 16:50:00|689.1|685.6|690.9|687.4|691|687.5|689.1|685.6|636
1715792100000|2024-05-15 16:55:00|690.95|687.45|690.6|687.1|691.3|687.8|690.21|686.71|528
1715792400000|2024-05-15 17:00:00|690.62|687.12|692.6|689.1|692.7|689.2|690.62|687.12|640
1715792700000|2024-05-15 17:05:00|692.7|689.2|693|689.5|693|689.5|692.35|688.85|485
1715793000000|2024-05-15 17:10:00|692.98|689.48|692.91|689.41|693.7|690.2|692.3|688.8|441
1715793300000|2024-05-15 17:15:00|692.8|689.3|690.7|687.2|693.2|689.7|690.57|687.07|549
1715793600000|2024-05-15 17:20:00|690.71|687.21|692.3|688.8|692.46|688.96|690.56|687.06|483
1715793900000|2024-05-15 17:25:00|692.25|688.75|692.5|689|692.7|689.2|691.48|687.98|552
1715794200000|2024-05-15 17:30:00|692.58|689.08|692.55|689.05|693|689.5|691.8|688.3|498
1715794500000|2024-05-15 17:35:00|692.59|689.09|695.32|691.82|696.7|693.2|692.46|688.96|583
1715794800000|2024-05-15 17:40:00|695.33|691.83|695.1|691.6|696.42|692.92|694.7|691.2|680
1715795100000|2024-05-15 17:45:00|695.19|691.69|695.02|691.52|695.6|692.1|693.6|690.1|565
1715795400000|2024-05-15 17:50:00|694.98|691.48|695.8|692.3|696.25|692.75|694.4|690.9|429
1715795700000|2024-05-15 17:55:00|695.76|692.26|695.19|691.69|695.8|692.3|695.19|691.69|128
1715796000000|2024-05-15 18:00:00|695.18|691.68|694.98|691.48|696.2|692.7|694.71|691.21|425
1715796300000|2024-05-15 18:05:00|694.95|691.45|693.88|690.38|694.97|691.47|693.45|689.95|554
1715796600000|2024-05-15 18:10:00|693.85|690.35|695.6|692.1|695.7|692.2|693.85|690.35|374
1715796900000|2024-05-15 18:15:00|695.66|692.16|696.12|692.62|696.6|693.1|695.13|691.63|409
1715797200000|2024-05-15 18:20:00|696.08|692.58|696.18|692.68|696.5|693|695.8|692.3|367
1715797500000|2024-05-15 18:25:00|696.16|692.66|697.46|693.96|697.73|694.23|695.88|692.38|553
1715797800000|2024-05-15 18:30:00|697.54|694.04|696.56|693.06|697.75|694.25|696.4|692.9|538
1715798100000|2024-05-15 18:35:00|696.54|693.04|694.12|690.62|696.64|693.14|693.3|689.8|654
1715798400000|2024-05-15 18:40:00|694.15|690.65|692.73|689.23|695.01|691.51|692.49|688.99|695
1715798700000|2024-05-15 18:45:00|692.7|689.2|692.22|688.72|692.9|689.4|691.49|687.99|675
1715799000000|2024-05-15 18:50:00|692.15|688.65|692.83|689.33|693|689.5|691.7|688.2|506
1715799300000|2024-05-15 18:55:00|692.82|689.32|695.89|692.39|696.28|692.78|692.78|689.28|645
1715799600000|2024-05-15 19:00:00|695.86|692.36|694.09|690.59|697.53|694.03|693.88|690.38|702
1715799900000|2024-05-15 19:05:00|694|690.5|693.53|690.03|694.26|690.76|692.39|688.89|653
1715800200000|2024-05-15 19:10:00|693.48|689.98|695.3|691.8|695.52|692.02|693.36|689.86|614
1715800500000|2024-05-15 19:15:00|695.52|692.02|694.91|691.41|695.52|692.02|694.37|690.87|586
1715800800000|2024-05-15 19:20:00|694.9|691.4|697.12|693.62|697.19|693.69|694.16|690.66|473
1715801100000|2024-05-15 19:25:00|697.07|693.57|696.34|692.84|697.17|693.67|695.81|692.31|518
1715801400000|2024-05-15 19:30:00|696.35|692.85|696.62|693.12|696.75|693.25|695.5|692|513
1715801700000|2024-05-15 19:35:00|696.56|693.06|697.99|694.49|698.06|694.56|695.99|692.49|504
1715802000000|2024-05-15 19:40:00|697.81|694.31|700.17|696.67|700.6|697.1|697.4|693.9|647
1715802300000|2024-05-15 19:45:00|700.14|696.64|697.23|693.73|700.25|696.75|696.9|693.4|732
1715802600000|2024-05-15 19:50:00|697.03|693.53|700.8|697.3|700.9|697.4|696.4|692.9|524
1715802900000|2024-05-15 19:55:00|700.75|697.25|702.89|699.39|703|699.5|699.59|696.09|662
1715803200000|2024-05-15 20:00:00|702.96|699.46|700.07|696.57|704.45|700.95|700|696.5|833
1715803500000|2024-05-15 20:05:00|700.04|696.54|700.96|697.46|702.3|698.8|699.91|696.41|694
1715803800000|2024-05-15 20:10:00|700.4|696.9|700.83|697.33|701.42|697.92|700.2|696.7|615
1715804100000|2024-05-15 20:15:00|700.34|696.84|699.35|695.85|701.17|697.67|699.3|695.8|575
1715804400000|2024-05-15 20:20:00|699.4|695.9|698.27|694.77|699.69|696.19|697.7|694.2|464
1715804700000|2024-05-15 20:25:00|698.01|694.51|698.4|694.9|699.96|696.46|698.01|694.51|691
1715805000000|2024-05-15 20:30:00|698.55|695.05|699.34|695.84|699.62|696.12|697.6|694.1|541
1715805300000|2024-05-15 20:35:00|699.3|695.8|700.25|696.75|700.56|697.06|698.7|695.2|461
1715805600000|2024-05-15 20:40:00|700.3|696.8|701.13|697.63|701.4|697.9|698.45|694.95|486
1715805900000|2024-05-15 20:45:00|701.1|697.6|699.85|696.35|702.4|698.9|699.62|696.12|451
1715806200000|2024-05-15 20:50:00|699.57|696.07|699.28|695.78|700.23|696.73|698.99|695.49|542
1715806500000|2024-05-15 20:55:00|699.03|695.53|700.79|697.29|700.86|697.36|698.2|694.7|570
1715806800000|2024-05-15 21:00:00|700.78|697.28|700.91|697.41|701.76|698.26|700.22|696.72|541
1715807100000|2024-05-15 21:05:00|700.9|697.4|698.72|695.22|700.99|697.49|698.66|695.16|494
1715807400000|2024-05-15 21:10:00|698.73|695.23|698.42|694.92|699.72|696.22|698.42|694.92|507
1715807700000|2024-05-15 21:15:00|698.43|694.93|698.8|695.3|699.33|695.83|697.71|694.21|469
1715808000000|2024-05-15 21:20:00|698.78|695.28|699.04|695.54|699.07|695.57|698.74|695.24|226
1715808300000|2024-05-15 21:25:00|699.05|695.55|699.09|695.59|699.19|695.69|699.04|695.54|130
1715808600000|2024-05-15 21:30:00|699.1|695.6|698.42|694.92|699.23|695.73|698.38|694.88|162
1715808900000|2024-05-15 21:35:00|698.38|694.88|697.22|693.72|698.5|695|697.07|693.57|249
1715809200000|2024-05-15 21:40:00|697.24|693.74|697.77|694.27|698.12|694.62|697.15|693.65|241
1715809500000|2024-05-15 21:45:00|697.73|694.23|697.49|693.99|697.79|694.29|697.26|693.76|222
1715809800000|2024-05-15 21:50:00|697.5|694|695.34|691.84|697.55|694.05|694.82|691.32|342
1715810100000|2024-05-15 21:55:00|695.4|691.9|696.16|692.66|697.57|694.07|695.39|691.89|447
1715810400000|2024-05-15 22:00:00|695.8|692.3|697.75|694.25|697.9|694.4|695.8|692.3|575
1715810700000|2024-05-15 22:05:00|697.7|694.2|697.66|694.16|698.6|695.1|696.77|693.27|307
1715811000000|2024-05-15 22:10:00|697.63|694.13|697.71|694.21|698.05|694.55|696.5|693|471
1715811300000|2024-05-15 22:15:00|697.67|694.17|697.84|694.34|698.12|694.62|696.98|693.48|508
1715811600000|2024-05-15 22:20:00|697.81|694.31|697.44|693.94|697.95|694.45|697.19|693.69|355
1715811900000|2024-05-15 22:25:00|697.46|693.96|697.38|693.88|698.45|694.95|697.27|693.77|378
1715812200000|2024-05-15 22:30:00|697.39|693.89|697.67|694.17|697.99|694.49|697.19|693.69|473
1715812500000|2024-05-15 22:35:00|697.66|694.16|697.76|694.26|698.2|694.7|697.2|693.7|559
1715812800000|2024-05-15 22:40:00|697.75|694.25|698.02|694.52|698.4|694.9|697.2|693.7|397
1715813100000|2024-05-15 22:45:00|698|694.5|697.6|694.1|698.2|694.7|697.29|693.79|377
1715813400000|2024-05-15 22:50:00|697.64|694.14|696.67|693.17|697.68|694.18|696.67|693.17|427
1715813700000|2024-05-15 22:55:00|696.89|693.39|696.83|693.33|697|693.5|696.4|692.9|523
1715814000000|2024-05-15 23:00:00|696.79|693.29|696.73|693.23|697.8|694.3|696.4|692.9|580
1715814300000|2024-05-15 23:05:00|696.71|693.21|697.53|694.03|698|694.5|696.3|692.8|565
1715814600000|2024-05-15 23:10:00|697.52|694.02|696.99|693.49|697.55|694.05|696.4|692.9|444
1715814900000|2024-05-15 23:15:00|696.92|693.42|696.69|693.19|697.09|693.59|696.2|692.7|524
1715815200000|2024-05-15 23:20:00|696.62|693.12|697.2|693.7|697.2|693.7|696.25|692.75|444
1715815500000|2024-05-15 23:25:00|697.15|693.65|697.43|693.93|698.21|694.71|696.95|693.45|649
1715815800000|2024-05-15 23:30:00|697.65|694.15|697.73|694.23|698|694.5|696.95|693.45|401
1715816100000|2024-05-15 23:35:00|697.69|694.19|698|694.5|698.1|694.6|697.5|694|88
1715816400000|2024-05-15 23:40:00|698.05|694.55|699.33|695.83|699.9|696.4|697.8|694.3|534
1715816700000|2024-05-15 23:45:00|699.37|695.87|699.04|695.54|699.49|695.99|698.71|695.21|604
1715817000000|2024-05-15 23:50:00|699.34|695.84|697.91|694.41|699.34|695.84|697.19|693.69|462
1715817300000|2024-05-15 23:55:00|697.87|694.37|698.01|694.51|698.4|694.9|697.49|693.99|343
1715817600000|2024-05-16 00:00:00|698.08|694.58|700.24|696.74|700.5|697|698.01|694.51|511
1715817900000|2024-05-16 00:05:00|700.17|696.67|700.93|697.43|701.05|697.55|697.74|694.24|708
1715818200000|2024-05-16 00:10:00|700.9|697.4|699.44|695.94|701.4|697.9|699.44|695.94|683
1715818500000|2024-05-16 00:15:00|699.4|695.9|698.85|695.35|699.58|696.08|697.63|694.13|734
1715818800000|2024-05-16 00:20:00|698.8|695.3|698.65|695.15|699.5|696|698.1|694.6|622
1715819100000|2024-05-16 00:25:00|698.63|695.13|698.54|695.04|699.55|696.05|698.17|694.67|667
1715819400000|2024-05-16 00:30:00|698.47|694.97|697|693.5|698.91|695.41|695.8|692.3|673
1715819700000|2024-05-16 00:35:00|697.01|693.51|697.52|694.02|697.91|694.41|696.1|692.6|484
1715820000000|2024-05-16 00:40:00|697.63|694.13|697.68|694.18|697.87|694.37|695.69|692.19|512
1715820300000|2024-05-16 00:45:00|697.6|694.1|698.59|695.09|699.26|695.76|697.09|693.59|548
1715820600000|2024-05-16 00:50:00|698.58|695.08|698.82|695.32|699.2|695.7|698.55|695.05|383
1715820900000|2024-05-16 00:55:00|698.74|695.24|698.78|695.28|699|695.5|698.03|694.53|441
1715821200000|2024-05-16 01:00:00|698.75|695.25|698.66|695.16|699.6|696.1|697.94|694.44|507
1715821500000|2024-05-16 01:05:00|698.68|695.18|700.6|697.1|701.1|697.6|698.6|695.1|501
1715821800000|2024-05-16 01:10:00|700.62|697.12|700.03|696.53|700.71|697.21|698.61|695.11|610
1715822100000|2024-05-16 01:15:00|700.09|696.59|700.2|696.7|700.45|696.95|699.25|695.75|219
1715822400000|2024-05-16 01:20:00|700.19|696.69|700.5|697|700.6|697.1|699.8|696.3|300
1715822700000|2024-05-16 01:25:00|700.8|697.3|700.06|696.56|700.8|697.3|699.46|695.96|502
1715823000000|2024-05-16 01:30:00|700.1|696.6|700.8|697.3|700.9|697.4|700.06|696.56|359
1715823300000|2024-05-16 01:35:00|700.86|697.36|701.13|697.63|701.2|697.7|700.35|696.85|310
1715823600000|2024-05-16 01:40:00|701.15|697.65|701.73|698.23|701.75|698.25|701.07|697.57|515
1715823900000|2024-05-16 01:45:00|701.74|698.24|701.74|698.24|702.05|698.55|700.95|697.45|253
1715824200000|2024-05-16 01:50:00|701.67|698.17|702.91|699.41|703.7|700.2|701.67|698.17|412
1715824500000|2024-05-16 01:55:00|702.8|699.3|703.61|700.11|703.7|700.2|702.7|699.2|467
1715824800000|2024-05-16 02:00:00|703.6|700.1|700.04|696.54|703.62|700.12|699.6|696.1|673
1715825100000|2024-05-16 02:05:00|699.98|696.48|699|695.5|700|696.5|699|695.5|610
1715825400000|2024-05-16 02:10:00|699.12|695.62|699.86|696.36|700.05|696.55|698.51|695.01|531
1715825700000|2024-05-16 02:15:00|699.9|696.4|698.36|694.86|700.1|696.6|697.9|694.4|581
1715826000000|2024-05-16 02:20:00|698.38|694.88|697.61|694.11|698.42|694.92|697.61|694.11|579
1715826300000|2024-05-16 02:25:00|697.62|694.12|697.7|694.2|697.8|694.3|697.37|693.87|256
1715826600000|2024-05-16 02:30:00|697.69|694.19|696.04|692.54|698.1|694.6|695.7|692.2|502
1715826900000|2024-05-16 02:35:00|695.99|692.49|695.98|692.48|696.42|692.92|695.3|691.8|564
1715827200000|2024-05-16 02:40:00|695.97|692.47|694.93|691.43|695.98|692.48|694.7|691.2|471
1715827500000|2024-05-16 02:45:00|694.86|691.36|695.42|691.92|695.73|692.23|694.7|691.2|489
1715827800000|2024-05-16 02:50:00|695.41|691.91|695.99|692.49|696.4|692.9|695.28|691.78|271
1715828100000|2024-05-16 02:55:00|695.98|692.48|696.75|693.25|696.9|693.4|694.76|691.26|257
1715828400000|2024-05-16 03:00:00|696.73|693.23|696.34|692.84|697.2|693.7|696.16|692.66|402
1715828700000|2024-05-16 03:05:00|696.38|692.88|696.2|692.7|696.8|693.3|695.68|692.18|508
1715829000000|2024-05-16 03:10:00|696.22|692.72|695.3|691.8|696.23|692.73|694.86|691.36|510
1715829300000|2024-05-16 03:15:00|695.35|691.85|697.05|693.55|697.2|693.7|695.3|691.8|503
1715829600000|2024-05-16 03:20:00|697.03|693.53|697.85|694.35|698.05|694.55|696.6|693.1|506
1715829900000|2024-05-16 03:25:00|697.8|694.3|699.24|695.74|699.3|695.8|697.8|694.3|407
1715830200000|2024-05-16 03:30:00|699.31|695.81|700.26|696.76|700.3|696.8|699.3|695.8|503
1715830500000|2024-05-16 03:35:00|700.2|696.7|700.46|696.96|700.6|697.1|699.89|696.39|303
1715830800000|2024-05-16 03:40:00|700.41|696.91|700.41|696.91|700.9|697.4|700|696.5|136
1715831100000|2024-05-16 03:45:00|700.2|696.7|700.09|696.59|700.4|696.9|699.3|695.8|380
1715831400000|2024-05-16 03:50:00|700.13|696.63|700.51|697.01|700.78|697.28|699.87|696.37|393
1715831700000|2024-05-16 03:55:00|700.47|696.97|699.86|696.36|700.5|697|699.3|695.8|497
1715832000000|2024-05-16 04:00:00|699.88|696.38|700.68|697.18|701.1|697.6|699.25|695.75|548
1715832300000|2024-05-16 04:05:00|700.64|697.14|699.75|696.25|700.7|697.2|699.7|696.2|446
1715832600000|2024-05-16 04:10:00|699.76|696.26|698.91|695.41|699.86|696.36|698.6|695.1|564
1715832900000|2024-05-16 04:15:00|698.89|695.39|699|695.5|699.6|696.1|698.5|695|530
1715833200000|2024-05-16 04:20:00|699.17|695.67|699.3|695.8|699.4|695.9|698.9|695.4|424
1715833500000|2024-05-16 04:25:00|699.25|695.75|699.3|695.8|699.7|696.2|698.64|695.14|330
1715833800000|2024-05-16 04:30:00|699.43|695.93|699.75|696.25|699.9|696.4|699.4|695.9|445
1715834100000|2024-05-16 04:35:00|699.7|696.2|698.78|695.28|699.7|696.2|698.6|695.1|343
1715834400000|2024-05-16 04:40:00|699.03|695.53|699.07|695.57|699.4|695.9|698.5|695|377
1715834700000|2024-05-16 04:45:00|699.12|695.62|697.86|694.36|699.12|695.62|697.72|694.22|557
1715835000000|2024-05-16 04:50:00|697.85|694.35|699.91|696.41|700.2|696.7|697.77|694.27|503
1715835300000|2024-05-16 04:55:00|699.8|696.3|700.02|696.52|700.3|696.8|699.49|695.99|388
1715835600000|2024-05-16 05:00:00|700|696.5|699.78|696.28|700.65|697.15|699.64|696.14|374
1715835900000|2024-05-16 05:05:00|699.69|696.19|700.18|696.68|700.6|697.1|699.58|696.08|435
1715836200000|2024-05-16 05:10:00|700.14|696.64|699.2|695.7|700.25|696.75|698.77|695.27|404
1715836500000|2024-05-16 05:15:00|699.18|695.68|700.3|696.8|700.4|696.9|699|695.5|346
1715836800000|2024-05-16 05:20:00|700.25|696.75|700.1|696.6|700.35|696.85|699.97|696.47|245
1715837100000|2024-05-16 05:25:00|700.09|696.59|698.63|695.13|700.12|696.62|698.57|695.07|418
1715837400000|2024-05-16 05:30:00|698.6|695.1|699.31|695.81|699.73|696.23|698.59|695.09|449
1715837700000|2024-05-16 05:35:00|699.32|695.82|699.42|695.92|699.66|696.16|698.9|695.4|388
1715838000000|2024-05-16 05:40:00|699.43|695.93|697.47|693.97|699.9|696.4|697.2|693.7|275
1715838300000|2024-05-16 05:45:00|697.4|693.9|699.7|696.2|699.9|696.4|697.4|693.9|311
1715838600000|2024-05-16 05:50:00|700|696.5|699.96|696.46|700.2|696.7|698.8|695.3|428
1715838900000|2024-05-16 05:55:00|700|696.5|698.69|695.19|700.35|696.85|698.5|695|417
1715839200000|2024-05-16 06:00:00|698.68|695.18|697.5|694|699.3|695.8|697.14|693.64|629
1715839500000|2024-05-16 06:05:00|697.52|694.02|698.55|695.05|698.7|695.2|697.29|693.79|472
1715839800000|2024-05-16 06:10:00|698.5|695|699.9|696.4|699.9|696.4|698.4|694.9|438
1715840100000|2024-05-16 06:15:00|699.7|696.2|698.7|695.2|700.45|696.95|698.62|695.12|571
1715840400000|2024-05-16 06:20:00|698.71|695.21|700.1|696.6|700.3|696.8|698.65|695.15|474
1715840700000|2024-05-16 06:25:00|700|696.5|698.7|695.2|700.2|696.7|698.3|694.8|545
1715841000000|2024-05-16 06:30:00|698.67|695.17|698.23|694.73|698.97|695.47|698.1|694.6|577
1715841300000|2024-05-16 06:35:00|698.13|694.63|698.6|695.1|698.6|695.1|697.82|694.32|369
1715841600000|2024-05-16 06:40:00|698.5|695|698.28|694.78|698.7|695.2|697.91|694.41|313
1715841900000|2024-05-16 06:45:00|698.27|694.77|697.49|693.99|698.5|695|697.47|693.97|325
1715842200000|2024-05-16 06:50:00|697.47|693.97|696.6|693.1|697.6|694.1|695.6|692.1|441
1715842500000|2024-05-16 06:55:00|696.52|693.02|696.95|693.45|697.1|693.6|696.32|692.82|430
1715842800000|2024-05-16 07:00:00|697|693.5|698.4|694.9|698.4|694.9|696.72|693.22|240
1715843100000|2024-05-16 07:05:00|698.45|694.95|698.3|694.8|698.8|695.3|697.7|694.2|153
1715843400000|2024-05-16 07:10:00|698.25|694.75|697.95|694.45|698.7|695.2|697.2|693.7|161
1715843700000|2024-05-16 07:15:00|697.9|694.4|696.95|693.45|698.1|694.6|696.7|693.2|385
1715844000000|2024-05-16 07:20:00|696.9|693.4|697.21|693.71|697.4|693.9|696.8|693.3|375
1715844300000|2024-05-16 07:25:00|697.3|693.8|697.65|694.15|697.8|694.3|696.9|693.4|416
1715844600000|2024-05-16 07:30:00|697.7|694.2|697.28|693.78|697.8|694.3|697.28|693.78|313
1715844900000|2024-05-16 07:35:00|697.3|693.8|697.7|694.2|697.9|694.4|696.8|693.3|243
1715845200000|2024-05-16 07:40:00|697.76|694.26|697.9|694.4|698.2|694.7|697.55|694.05|349
1715845500000|2024-05-16 07:45:00|697.8|694.3|697.73|694.23|699.03|695.53|697.61|694.11|383
1715845800000|2024-05-16 07:50:00|697.72|694.22|697.4|693.9|697.72|694.22|696.61|693.11|283
1715846100000|2024-05-16 07:55:00|697.35|693.85|697.5|694|698.1|694.6|696.99|693.49|209
1715846400000|2024-05-16 08:00:00|697.51|694.01|697.52|694.02|698.03|694.53|697.11|693.61|255
1715846700000|2024-05-16 08:05:00|697.53|694.03|698.8|695.3|698.9|695.4|697.52|694.02|262
1715847000000|2024-05-16 08:10:00|698.7|695.2|697.41|693.91|699.1|695.6|697.3|693.8|359
1715847300000|2024-05-16 08:15:00|697.4|693.9|696.9|693.4|698|694.5|696.6|693.1|116
1715847600000|2024-05-16 08:20:00|696.85|693.35|696.59|693.09|697.1|693.6|696.48|692.98|176
1715847900000|2024-05-16 08:25:00|696.6|693.1|696.2|692.7|697.1|693.6|695.97|692.47|347
1715848200000|2024-05-16 08:30:00|696.18|692.68|696|692.5|696.5|693|695.3|691.8|303
1715848500000|2024-05-16 08:35:00|695.99|692.49|695.63|692.13|696|692.5|694.94|691.44|345
1715848800000|2024-05-16 08:40:00|695.6|692.1|695.15|691.65|696|692.5|694.86|691.36|192
1715849100000|2024-05-16 08:45:00|695.2|691.7|695.6|692.1|695.6|692.1|694.64|691.14|403
1715849400000|2024-05-16 08:50:00|695.4|691.9|694.26|690.76|695.6|692.1|694|690.5|477
1715849700000|2024-05-16 08:55:00|694.39|690.89|694.68|691.18|694.75|691.25|694.1|690.6|465
1715850000000|2024-05-16 09:00:00|694.7|691.2|694.65|691.15|695.3|691.8|694.6|691.1|480
1715850300000|2024-05-16 09:05:00|694.6|691.1|694.15|690.65|694.75|691.25|693.6|690.1|361
1715850600000|2024-05-16 09:10:00|694.1|690.6|694.3|690.8|694.9|691.4|694.1|690.6|410
1715850900000|2024-05-16 09:15:00|694.29|690.79|693.75|690.25|694.3|690.8|693.26|689.76|420
1715851200000|2024-05-16 09:20:00|693.8|690.3|692.85|689.35|693.85|690.35|692.5|689|568
1715851500000|2024-05-16 09:25:00|692.87|689.37|692.58|689.08|693|689.5|691.86|688.36|611
1715851800000|2024-05-16 09:30:00|692.6|689.1|692.5|689|692.65|689.15|691.8|688.3|433
1715852100000|2024-05-16 09:35:00|692.6|689.1|693.3|689.8|693.5|690|692.5|689|340
1715852400000|2024-05-16 09:40:00|693.25|689.75|693.96|690.46|694.05|690.55|692.99|689.49|245
1715852700000|2024-05-16 09:45:00|694|690.5|695.7|692.2|695.7|692.2|693.95|690.45|539
1715853000000|2024-05-16 09:50:00|695.68|692.18|696.35|692.85|696.7|693.2|695.41|691.91|438
1715853300000|2024-05-16 09:55:00|696.2|692.7|696.7|693.2|696.7|693.2|696|692.5|199
1715853600000|2024-05-16 10:00:00|696.65|693.15|695|691.5|696.65|693.15|694.89|691.39|389
1715853900000|2024-05-16 10:05:00|694.95|691.45|694.95|691.45|695.3|691.8|694.41|690.91|500
1715854200000|2024-05-16 10:10:00|694.97|691.47|696.2|692.7|696.2|692.7|694.45|690.95|326
1715854500000|2024-05-16 10:15:00|696.15|692.65|695.5|692|696.4|692.9|693.99|690.49|559
1715854800000|2024-05-16 10:20:00|695.45|691.95|695.4|691.9|695.75|692.25|694.75|691.25|522
1715855100000|2024-05-16 10:25:00|695.45|691.95|695.12|691.62|695.45|691.95|694.64|691.14|383
1715855400000|2024-05-16 10:30:00|694.65|691.15|692.35|688.85|694.68|691.18|692.1|688.6|635
1715855700000|2024-05-16 10:35:00|692.17|688.67|692.66|689.16|693.4|689.9|692.17|688.67|523
1715856000000|2024-05-16 10:40:00|692.71|689.21|693.17|689.67|693.27|689.77|692.7|689.2|309
1715856300000|2024-05-16 10:45:00|693.16|689.66|692.99|689.49|693.21|689.71|692|688.5|402
1715856600000|2024-05-16 10:50:00|692.98|689.48|692.4|688.9|692.98|689.48|691.85|688.35|468
1715856900000|2024-05-16 10:55:00|692.57|689.07|693|689.5|693|689.5|692.48|688.98|430
1715857200000|2024-05-16 11:00:00|692.91|689.41|692.23|688.73|693.2|689.7|691.8|688.3|390
1715857500000|2024-05-16 11:05:00|692.14|688.64|692.18|688.68|692.4|688.9|691.9|688.4|387
1715857800000|2024-05-16 11:10:00|692.2|688.7|690.76|687.26|692.6|689.1|690.55|687.05|494
1715858100000|2024-05-16 11:15:00|690.78|687.28|691.92|688.42|692.07|688.57|690.61|687.11|478
1715858400000|2024-05-16 11:20:00|691.91|688.41|692.81|689.31|693.2|689.7|691.85|688.35|413
1715858700000|2024-05-16 11:25:00|692.85|689.35|693|689.5|693.3|689.8|692.4|688.9|309
1715859000000|2024-05-16 11:30:00|692.95|689.45|691.43|687.93|693|689.5|691.42|687.92|421
1715859300000|2024-05-16 11:35:00|691.44|687.94|691.5|688|691.58|688.08|690.5|687|424
1715859600000|2024-05-16 11:40:00|691.55|688.05|691.44|687.94|691.65|688.15|691.29|687.79|109
1715859900000|2024-05-16 11:45:00|691.34|687.84|692.7|689.2|693|689.5|691.15|687.65|404
1715860200000|2024-05-16 11:50:00|692.75|689.25|691.93|688.43|692.75|689.25|691.8|688.3|604
1715860500000|2024-05-16 11:55:00|691.94|688.44|692.6|689.1|693|689.5|691.72|688.22|622
1715860800000|2024-05-16 12:00:00|692.55|689.05|690.6|687.1|692.95|689.45|690.05|686.55|716
1715861100000|2024-05-16 12:05:00|690.63|687.13|689.23|685.73|690.63|687.13|688.9|685.4|492
1715861400000|2024-05-16 12:10:00|689.2|685.7|688.75|685.25|690.3|686.8|688.6|685.1|669
1715861700000|2024-05-16 12:15:00|688.5|685|688.68|685.18|689.7|686.2|688.1|684.6|659
1715862000000|2024-05-16 12:20:00|688.7|685.2|687.39|683.89|689.1|685.6|686.6|683.1|763
1715862300000|2024-05-16 12:25:00|687.4|683.9|687.73|684.23|688.1|684.6|686.84|683.34|672
1715862600000|2024-05-16 12:30:00|687.77|684.27|688.31|684.81|690.5|687|686.03|682.53|1027
1715862900000|2024-05-16 12:35:00|688.29|684.79|685.69|682.19|688.31|684.81|683.63|680.13|886
1715863200000|2024-05-16 12:40:00|685.77|682.27|685.43|681.93|686.83|683.33|684.68|681.18|811
1715863500000|2024-05-16 12:45:00|685.4|681.9|688.44|684.94|688.84|685.34|685.18|681.68|734
1715863800000|2024-05-16 12:50:00|688.3|684.8|688.51|685.01|689|685.5|687.8|684.3|771
1715864100000|2024-05-16 12:55:00|688.4|684.9|687.6|684.1|688.78|685.28|686.78|683.28|764
1715864400000|2024-05-16 13:00:00|687.71|684.21|684.96|681.46|688.92|685.42|684.7|681.2|761
1715864700000|2024-05-16 13:05:00|684.97|681.47|684.88|681.38|686.16|682.66|684.59|681.09|719
1715865000000|2024-05-16 13:10:00|684.83|681.33|685.65|682.15|686.1|682.6|683.87|680.37|674
1715865300000|2024-05-16 13:15:00|685.66|682.16|687.96|684.46|688.6|685.1|685.46|681.96|628
1715865600000|2024-05-16 13:20:00|687.91|684.41|687.95|684.45|688|684.5|686.36|682.86|623
1715865900000|2024-05-16 13:25:00|688|684.5|689|685.5|689.1|685.6|687.33|683.83|603
1715866200000|2024-05-16 13:30:00|689.06|685.56|692.2|688.7|692.7|689.2|689.05|685.55|706
1715866500000|2024-05-16 13:35:00|692.22|688.72|692.04|688.54|692.44|688.94|690.87|687.37|588
1715866800000|2024-05-16 13:40:00|692.02|688.52|692.14|688.64|692.61|689.11|691.15|687.65|555
1715867100000|2024-05-16 13:45:00|692.19|688.69|694.05|690.55|694.1|690.6|691.89|688.39|566
1715867400000|2024-05-16 13:50:00|694.1|690.6|693.95|690.45|694.87|691.37|693.55|690.05|631
1715867700000|2024-05-16 13:55:00|693.99|690.49|694.9|691.4|695|691.5|693.6|690.1|451
1715868000000|2024-05-16 14:00:00|694.87|691.37|695.93|692.43|696.14|692.64|694.19|690.69|534
1715868300000|2024-05-16 14:05:00|695.92|692.42|692.9|689.4|696.11|692.61|692.33|688.83|610
1715868600000|2024-05-16 14:10:00|692.92|689.42|692.05|688.55|692.98|689.48|691.7|688.2|729
1715868900000|2024-05-16 14:15:00|692.02|688.52|691.67|688.17|692.97|689.47|691.44|687.94|676
1715869200000|2024-05-16 14:20:00|691.66|688.16|688.33|684.83|691.66|688.16|687.42|683.92|827
1715869500000|2024-05-16 14:25:00|688.36|684.86|690.87|687.37|692.08|688.58|688.07|684.57|675
1715869800000|2024-05-16 14:30:00|690.88|687.38|693.2|689.7|693.7|690.2|688.19|684.69|839
1715870100000|2024-05-16 14:35:00|693.22|689.72|691.3|687.8|693.27|689.77|691.2|687.7|902
1715870400000|2024-05-16 14:40:00|691.29|687.79|687.72|684.22|691.82|688.32|687.62|684.12|902
1715870700000|2024-05-16 14:45:00|687.68|684.18|691.13|687.63|691.44|687.94|687.5|684|891
1715871000000|2024-05-16 14:50:00|691.18|687.68|685.69|682.19|691.52|688.02|685.69|682.19|923
1715871300000|2024-05-16 14:55:00|685.7|682.2|685.65|682.15|686.01|682.51|684.36|680.86|802
1715871600000|2024-05-16 15:00:00|685.7|682.2|688.2|684.7|688.2|684.7|684.55|681.05|425
1715871900000|2024-05-16 15:05:00|688.17|684.67|689.04|685.54|689.72|686.22|686.95|683.45|687
1715872200000|2024-05-16 15:10:00|689|685.5|687.28|683.78|689.02|685.52|686.93|683.43|817
1715872500000|2024-05-16 15:15:00|687.2|683.7|690.05|686.55|690.3|686.8|686.74|683.24|507
1715872800000|2024-05-16 15:20:00|689.9|686.4|690.97|687.47|691.4|687.9|689|685.5|283
1715873100000|2024-05-16 15:25:00|691.07|687.57|694.47|690.97|694.9|691.4|690.92|687.42|689
1715873400000|2024-05-16 15:30:00|694.48|690.98|695.47|691.97|695.5|692|693.47|689.97|576
1715873700000|2024-05-16 15:35:00|695.5|692|695.32|691.82|696.3|692.8|694.55|691.05|662
1715874000000|2024-05-16 15:40:00|695.29|691.79|696.47|692.97|696.6|693.1|695|691.5|531
1715874300000|2024-05-16 15:45:00|696.5|693|696.3|692.8|696.7|693.2|695.57|692.07|493
1715874600000|2024-05-16 15:50:00|696.25|692.75|696.26|692.76|698.35|694.85|696.23|692.73|555
1715874900000|2024-05-16 15:55:00|696.24|692.74|694.7|691.2|696.85|693.35|694.6|691.1|571
1715875200000|2024-05-16 16:00:00|694.64|691.14|694.47|690.97|694.85|691.35|693.38|689.88|730
1715875500000|2024-05-16 16:05:00|694.45|690.95|693.78|690.28|694.5|691|692.66|689.16|666
1715875800000|2024-05-16 16:10:00|693.77|690.27|693.72|690.22|694.56|691.06|693.22|689.72|702
1715876100000|2024-05-16 16:15:00|693.77|690.27|694.69|691.19|694.74|691.24|692.17|688.67|824
1715876400000|2024-05-16 16:20:00|694.71|691.21|696.6|693.1|697.05|693.55|692.93|689.43|722
1715876700000|2024-05-16 16:25:00|696.57|693.07|698.45|694.95|699.1|695.6|695.84|692.34|649
1715877000000|2024-05-16 16:30:00|698.4|694.9|696.9|693.4|699.5|696|696.71|693.21|692
1715877300000|2024-05-16 16:35:00|696.89|693.39|698.44|694.94|699.1|695.6|695.82|692.32|773
1715877600000|2024-05-16 16:40:00|698.42|694.92|698.94|695.44|700|696.5|697.83|694.33|489
1715877900000|2024-05-16 16:45:00|698.96|695.46|698.92|695.42|699.95|696.45|697.92|694.42|614
1715878200000|2024-05-16 16:50:00|698.97|695.47|699.17|695.67|699.7|696.2|698.58|695.08|366
1715878500000|2024-05-16 16:55:00|699.07|695.57|698.35|694.85|699.31|695.81|698.1|694.6|287
1715878800000|2024-05-16 17:00:00|698.38|694.88|698.81|695.31|700.6|697.1|697.25|693.75|275
1715879100000|2024-05-16 17:05:00|698.8|695.3|698.7|695.2|699.9|696.4|697.95|694.45|273
1715879400000|2024-05-16 17:10:00|698.75|695.25|697.05|693.55|698.8|695.3|696.5|693|237
1715879700000|2024-05-16 17:15:00|697|693.5|697.79|694.29|697.8|694.3|695.65|692.15|383
1715880000000|2024-05-16 17:20:00|697.8|694.3|694.6|691.1|698.5|695|694.51|691.01|448
1715880300000|2024-05-16 17:25:00|694.54|691.04|691.14|687.64|695|691.5|691.08|687.58|591
1715880600000|2024-05-16 17:30:00|691.09|687.59|694.55|691.05|695.05|691.55|690.7|687.2|608
1715880900000|2024-05-16 17:35:00|694.6|691.1|693.3|689.8|694.6|691.1|692|688.5|664
1715881200000|2024-05-16 17:40:00|693.35|689.85|693.4|689.9|694.7|691.2|693.08|689.58|538
1715881500000|2024-05-16 17:45:00|693.38|689.88|693.1|689.6|693.9|690.4|692.6|689.1|519
1715881800000|2024-05-16 17:50:00|693.05|689.55|694.26|690.76|694.9|691.4|692.7|689.2|314
1715882100000|2024-05-16 17:55:00|694.29|690.79|694.91|691.41|695.25|691.75|693.8|690.3|297
1715882400000|2024-05-16 18:00:00|694.96|691.46|694.57|691.07|696.1|692.6|694.45|690.95|360
1715882700000|2024-05-16 18:05:00|694.52|691.02|693.18|689.68|694.59|691.09|693.17|689.67|340
1715883000000|2024-05-16 18:10:00|693.2|689.7|693.3|689.8|694.47|690.97|693|689.5|283
1715883300000|2024-05-16 18:15:00|693.35|689.85|695.15|691.65|695.4|691.9|693.2|689.7|314
1715883600000|2024-05-16 18:20:00|695.2|691.7|695.1|691.6|695.4|691.9|693.65|690.15|189
1715883900000|2024-05-16 18:25:00|695.2|691.7|694.8|691.3|695.25|691.75|694.06|690.56|197
1715884200000|2024-05-16 18:30:00|694.68|691.18|694.25|690.75|694.8|691.3|693.9|690.4|118
1715884500000|2024-05-16 18:35:00|694.19|690.69|693.2|689.7|694.3|690.8|692.96|689.46|118
1715884800000|2024-05-16 18:40:00|693.28|689.78|694.85|691.35|694.91|691.41|693.28|689.78|205
1715885100000|2024-05-16 18:45:00|694.86|691.36|693.73|690.23|695.26|691.76|693.45|689.95|330
1715885400000|2024-05-16 18:50:00|693.74|690.24|693.44|689.94|694.31|690.81|693.03|689.53|327
1715885700000|2024-05-16 18:55:00|693.43|689.93|693.75|690.25|693.85|690.35|692.91|689.41|232
1715886000000|2024-05-16 19:00:00|693.7|690.2|694.2|690.7|694.5|691|693|689.5|342
1715886300000|2024-05-16 19:05:00|694.25|690.75|696.56|693.06|696.6|693.1|694.24|690.74|393
1715886600000|2024-05-16 19:10:00|696.6|693.1|696.95|693.45|698|694.5|695.99|692.49|387
1715886900000|2024-05-16 19:15:00|696.98|693.48|699.9|696.4|699.9|696.4|696.98|693.48|486
1715887200000|2024-05-16 19:20:00|699.88|696.38|700.1|696.6|700.75|697.25|699.09|695.59|324
1715887500000|2024-05-16 19:25:00|700.05|696.55|701.3|697.8|702|698.5|699.3|695.8|440
1715887800000|2024-05-16 19:30:00|701.25|697.75|699.1|695.6|701.7|698.2|699.1|695.6|469
1715888100000|2024-05-16 19:35:00|699.05|695.55|698.95|695.45|700.2|696.7|697.93|694.43|421
1715888400000|2024-05-16 19:40:00|698.9|695.4|700.55|697.05|700.8|697.3|698.69|695.19|266
1715888700000|2024-05-16 19:45:00|700.5|697|698.18|694.68|700.9|697.4|698.15|694.65|364
1715889000000|2024-05-16 19:50:00|698.19|694.69|697.86|694.36|699.4|695.9|697.85|694.35|565
1715889300000|2024-05-16 19:55:00|697.85|694.35|697.75|694.25|698|694.5|696.68|693.18|378
1715889600000|2024-05-16 20:00:00|697.72|694.22|697.6|694.1|698.45|694.95|697.31|693.81|444
1715889900000|2024-05-16 20:05:00|697.58|694.08|696.78|693.28|697.93|694.43|696.35|692.85|409
1715890200000|2024-05-16 20:10:00|696.8|693.3|695.65|692.15|697.17|693.67|695.06|691.56|487
1715890500000|2024-05-16 20:15:00|695.7|692.2|694.95|691.45|695.7|692.2|694.48|690.98|615
1715890800000|2024-05-16 20:20:00|694.94|691.44|694.23|690.73|695.42|691.92|693.85|690.35|522
1715891100000|2024-05-16 20:25:00|694.25|690.75|694.25|690.75|695|691.5|693.7|690.2|499
1715891400000|2024-05-16 20:30:00|693.7|690.2|692.76|689.26|694.25|690.75|692.46|688.96|477
1715891700000|2024-05-16 20:35:00|692.78|689.28|693|689.5|694.7|691.2|692.3|688.8|419
1715892000000|2024-05-16 20:40:00|692.99|689.49|692.86|689.36|693.8|690.3|692.47|688.97|218
1715892300000|2024-05-16 20:45:00|692.91|689.41|693.84|690.34|693.9|690.4|692.4|688.9|497
1715892600000|2024-05-16 20:50:00|693.85|690.35|692.86|689.36|693.85|690.35|692.77|689.27|311
1715892900000|2024-05-16 20:55:00|692.85|689.35|694|690.5|694|690.5|692.8|689.3|270
1715893200000|2024-05-16 21:00:00|694.01|690.51|692.43|688.93|694.16|690.66|692.41|688.91|404
1715893500000|2024-05-16 21:05:00|692.42|688.92|692.71|689.21|693.16|689.66|692.08|688.58|390
1715893800000|2024-05-16 21:10:00|692.69|689.19|691.23|687.73|692.78|689.28|691.12|687.62|254
1715894100000|2024-05-16 21:15:00|691.27|687.77|691.6|688.1|692.06|688.56|691.27|687.77|232
1715894400000|2024-05-16 21:20:00|691.59|688.09|691.48|687.98|692.12|688.62|691.43|687.93|285
1715894700000|2024-05-16 21:25:00|691.47|687.97|692.33|688.83|692.76|689.26|691.44|687.94|349
1715895000000|2024-05-16 21:30:00|692.2|688.7|694.8|691.3|694.91|691.41|692.09|688.59|348
1715895300000|2024-05-16 21:35:00|694.76|691.26|696.22|692.72|696.22|692.72|694.7|691.2|262
1715895600000|2024-05-16 21:40:00|696.21|692.71|696.03|692.53|696.25|692.75|695.83|692.33|430
1715895900000|2024-05-16 21:45:00|696.04|692.54|696.07|692.57|696.1|692.6|695.85|692.35|277
1715896200000|2024-05-16 21:50:00|696.08|692.58|697.86|694.36|698.23|694.73|696.05|692.55|284
1715896500000|2024-05-16 21:55:00|697.83|694.33|700.13|696.63|700.19|696.69|697.83|694.33|282
1715896800000|2024-05-16 22:00:00|700.1|696.6|698.7|695.2|700.25|696.75|697.65|694.15|369
1715897100000|2024-05-16 22:05:00|698.67|695.17|696.52|693.02|698.67|695.17|696.32|692.82|403
1715897400000|2024-05-16 22:10:00|696.51|693.01|697.45|693.95|697.53|694.03|695.59|692.09|436
1715897700000|2024-05-16 22:15:00|697.43|693.93|701.17|697.67|701.6|698.1|697.35|693.85|449
1715898000000|2024-05-16 22:20:00|701.2|697.7|697.96|694.46|701.2|697.7|697.89|694.39|512
1715898300000|2024-05-16 22:25:00|697.93|694.43|699.1|695.6|699.1|695.6|697.93|694.43|410
1715898600000|2024-05-16 22:30:00|699.17|695.67|698.95|695.45|699.78|696.28|698.09|694.59|464
1715898900000|2024-05-16 22:35:00|698.87|695.37|699.2|695.7|699.2|695.7|698.12|694.62|428
1715899200000|2024-05-16 22:40:00|699.15|695.65|700.17|696.67|700.3|696.8|699.1|695.6|404
1715899500000|2024-05-16 22:45:00|700.01|696.51|701.6|698.1|701.7|698.2|699.91|696.41|431
1715899800000|2024-05-16 22:50:00|701.5|698|702.68|699.18|703.25|699.75|701.34|697.84|455
1715900100000|2024-05-16 22:55:00|702.69|699.19|703.1|699.6|703.3|699.8|702.3|698.8|391
1715900400000|2024-05-16 23:00:00|703|699.5|703.52|700.02|703.67|700.17|702.5|699|441
1715900700000|2024-05-16 23:05:00|703.6|700.1|702.57|699.07|703.7|700.2|701.93|698.43|424
1715901000000|2024-05-16 23:10:00|702.56|699.06|704.37|700.87|704.5|701|702.52|699.02|367
1715901300000|2024-05-16 23:15:00|704.25|700.75|704.8|701.3|705.4|701.9|703.9|700.4|450
1715901600000|2024-05-16 23:20:00|704.79|701.29|707.69|704.19|708.4|704.9|704.79|701.29|526
1715901900000|2024-05-16 23:25:00|707.73|704.23|705.89|702.39|707.73|704.23|705.89|702.39|361
1715902200000|2024-05-16 23:30:00|705.84|702.34|703.69|700.19|705.84|702.34|703.64|700.14|342
1715902500000|2024-05-16 23:35:00|703.7|700.2|704.01|700.51|704.6|701.1|703.62|700.12|333
1715902800000|2024-05-16 23:40:00|704|700.5|704.9|701.4|704.9|701.4|703.85|700.35|367
1715903100000|2024-05-16 23:45:00|704.86|701.36|704.44|700.94|706|702.5|704.1|700.6|522
1715903400000|2024-05-16 23:50:00|704.41|700.91|704.61|701.11|705.27|701.77|704.2|700.7|414
1715903700000|2024-05-16 23:55:00|704.62|701.12|704.63|701.13|705.05|701.55|704.37|700.87|257
1715904000000|2024-05-17 00:00:00|704.61|701.11|704.4|700.9|705.25|701.75|704.18|700.68|306
1715904300000|2024-05-17 00:05:00|704.45|700.95|706.03|702.53|706.4|702.9|704.35|700.85|219
1715904600000|2024-05-17 00:10:00|706.04|702.54|706.37|702.87|707.68|704.18|705.53|702.03|260
1715904900000|2024-05-17 00:15:00|706.4|702.9|706.23|702.73|707.15|703.65|705.81|702.31|178
1715905200000|2024-05-17 00:20:00|706.28|702.78|706.51|703.01|707|703.5|705.95|702.45|277
1715905500000|2024-05-17 00:25:00|706.47|702.97|703.85|700.35|707.1|703.6|703.85|700.35|325
1715905800000|2024-05-17 00:30:00|703.91|700.41|704.63|701.13|705.15|701.65|703.88|700.38|223
1715906100000|2024-05-17 00:35:00|704.6|701.1|705.35|701.85|705.35|701.85|703.76|700.26|231
1715906400000|2024-05-17 00:40:00|705.31|701.81|706.95|703.45|707.25|703.75|705.3|701.8|166
1715906700000|2024-05-17 00:45:00|706.9|703.4|708.78|705.28|708.9|705.4|706.58|703.08|303
1715907000000|2024-05-17 00:50:00|708.73|705.23|707.24|703.74|708.73|705.23|707.22|703.72|367
1715907300000|2024-05-17 00:55:00|707.25|703.75|708.43|704.93|708.65|705.15|707.08|703.58|265
1715907600000|2024-05-17 01:00:00|708.48|704.98|708.99|705.49|709.8|706.3|707.9|704.4|419
1715907900000|2024-05-17 01:05:00|709.02|705.52|708.3|704.8|709.04|705.54|707.78|704.28|405
1715908200000|2024-05-17 01:10:00|708.26|704.76|708.89|705.39|708.93|705.43|707.05|703.55|409
1715908500000|2024-05-17 01:15:00|708.85|705.35|705.92|702.42|709.3|705.8|705.8|702.3|441
1715908800000|2024-05-17 01:20:00|705.97|702.47|704.39|700.89|705.99|702.49|704.1|700.6|526
1715909100000|2024-05-17 01:25:00|704.42|700.92|706.9|703.4|707.03|703.53|704.39|700.89|378
1715909400000|2024-05-17 01:30:00|706.89|703.39|707.57|704.07|708.85|705.35|706.89|703.39|437
1715909700000|2024-05-17 01:35:00|707.61|704.11|708.19|704.69|708.4|704.9|707.2|703.7|494
1715910000000|2024-05-17 01:40:00|708.24|704.74|709.89|706.39|709.9|706.4|708.09|704.59|535
1715910300000|2024-05-17 01:45:00|709.85|706.35|709.54|706.04|710.6|707.1|709.39|705.89|346
1715910600000|2024-05-17 01:50:00|709.5|706|709.52|706.02|710.1|706.6|708.5|705|354
1715910900000|2024-05-17 01:55:00|709.5|706|709.39|705.89|710.3|706.8|709.21|705.71|329
1715911200000|2024-05-17 02:00:00|709.49|705.99|709.29|705.79|710.1|706.6|708.8|705.3|314
1715911500000|2024-05-17 02:05:00|709.24|705.74|709.05|705.55|709.63|706.13|708.61|705.11|341
1715911800000|2024-05-17 02:10:00|709.07|705.57|707.6|704.1|709.12|705.62|707.5|704|261
1715912100000|2024-05-17 02:15:00|707.66|704.16|705.78|702.28|707.75|704.25|705.35|701.85|492
1715912400000|2024-05-17 02:20:00|705.75|702.25|705.2|701.7|706.12|702.62|704.9|701.4|314
1715912700000|2024-05-17 02:25:00|705.26|701.76|704.63|701.13|705.55|702.05|704.2|700.7|446
1715913000000|2024-05-17 02:30:00|704.66|701.16|705.1|701.6|705.65|702.15|704.4|700.9|522
1715913300000|2024-05-17 02:35:00|705.09|701.59|702.9|699.4|705.55|702.05|702.85|699.35|425
1715913600000|2024-05-17 02:40:00|702.95|699.45|706.11|702.61|706.2|702.7|702.35|698.85|553
1715913900000|2024-05-17 02:45:00|706.09|702.59|703.93|700.43|706.95|703.45|703.85|700.35|530
1715914200000|2024-05-17 02:50:00|703.95|700.45|702.8|699.3|705.1|701.6|702.55|699.05|558
1715914500000|2024-05-17 02:55:00|702.75|699.25|703.44|699.94|704.1|700.6|702.7|699.2|242
1715914800000|2024-05-17 03:00:00|703.6|700.1|703|699.5|703.9|700.4|702.7|699.2|262
1715915100000|2024-05-17 03:05:00|703.1|699.6|703.05|699.55|703.65|700.15|702.5|699|510
1715915400000|2024-05-17 03:10:00|703|699.5|702.6|699.1|703.4|699.9|702.35|698.85|439
1715915700000|2024-05-17 03:15:00|702.63|699.13|702.72|699.22|703.45|699.95|702.25|698.75|371
1715916000000|2024-05-17 03:20:00|702.8|699.3|702.4|698.9|702.85|699.35|702.13|698.63|348
1715916300000|2024-05-17 03:25:00|702.5|699|703.6|700.1|705.7|702.2|702.4|698.9|553
1715916600000|2024-05-17 03:30:00|703.55|700.05|703.45|699.95|704.1|700.6|702.63|699.13|543
1715916900000|2024-05-17 03:35:00|703.43|699.93|703.95|700.45|704.1|700.6|702.76|699.26|477
1715917200000|2024-05-17 03:40:00|704|700.5|704.8|701.3|705.2|701.7|703.45|699.95|695
1715917500000|2024-05-17 03:45:00|704.75|701.25|703.8|700.3|704.75|701.25|703.05|699.55|521
1715917800000|2024-05-17 03:50:00|703.78|700.28|702.95|699.45|704.2|700.7|702.9|699.4|490
1715918100000|2024-05-17 03:55:00|702.9|699.4|702.25|698.75|702.9|699.4|702.09|698.59|258
1715918400000|2024-05-17 04:00:00|702.4|698.9|703.6|700.1|703.9|700.4|702.3|698.8|409
1715918700000|2024-05-17 04:05:00|703.55|700.05|702.95|699.45|703.9|700.4|702.77|699.27|319
1715919000000|2024-05-17 04:10:00|703|699.5|704.2|700.7|704.2|700.7|702.85|699.35|314
1715919300000|2024-05-17 04:15:00|704.1|700.6|705.2|701.7|705.3|701.8|703.75|700.25|363
1715919600000|2024-05-17 04:20:00|705.15|701.65|705.91|702.41|706|702.5|704.91|701.41|460
1715919900000|2024-05-17 04:25:00|706|702.5|709.7|706.2|709.7|706.2|704.95|701.45|447
1715920200000|2024-05-17 04:30:00|709.8|706.3|711.7|708.2|713.35|709.85|709.7|706.2|416
1715920500000|2024-05-17 04:35:00|711.5|708|711.69|708.19|712.9|709.4|711.26|707.76|260
1715920800000|2024-05-17 04:40:00|711.64|708.14|709.23|705.73|711.64|708.14|709.13|705.63|335
1715921100000|2024-05-17 04:45:00|709.24|705.74|707.14|703.64|709.71|706.21|707|703.5|464
1715921400000|2024-05-17 04:50:00|707.17|703.67|707.3|703.8|708.1|704.6|706.7|703.2|351
1715921700000|2024-05-17 04:55:00|707.33|703.83|707.36|703.86|707.5|704|707.1|703.6|182
1715922000000|2024-05-17 05:00:00|707.34|703.84|707.56|704.06|708.25|704.75|707.29|703.79|242
1715922300000|2024-05-17 05:05:00|707.55|704.05|707.03|703.53|707.55|704.05|706.29|702.79|479
1715922600000|2024-05-17 05:10:00|706.93|703.43|707.2|703.7|707.5|704|706.34|702.84|269
1715922900000|2024-05-17 05:15:00|707.22|703.72|707|703.5|707.7|704.2|706.82|703.32|139
1715923200000|2024-05-17 05:20:00|707.01|703.51|705.25|701.75|707.1|703.6|705.25|701.75|176
1715923500000|2024-05-17 05:25:00|705.26|701.76|704.92|701.42|705.3|701.8|704.8|701.3|145
1715923800000|2024-05-17 05:30:00|705.1|701.6|705.25|701.75|705.35|701.85|704.45|700.95|239
1715924100000|2024-05-17 05:35:00|705.2|701.7|704.51|701.01|705.33|701.83|704.18|700.68|240
1715924400000|2024-05-17 05:40:00|704.6|701.1|705.7|702.2|705.95|702.45|704.52|701.02|214
1715924700000|2024-05-17 05:45:00|705.75|702.25|707.6|704.1|707.7|704.2|705.65|702.15|277
1715925000000|2024-05-17 05:50:00|707.63|704.13|708.05|704.55|708.6|705.1|707.55|704.05|312
1715925300000|2024-05-17 05:55:00|708|704.5|708.6|705.1|708.65|705.15|707.9|704.4|232
1715925600000|2024-05-17 06:00:00|708.71|705.21|708.9|705.4|709|705.5|707.77|704.27|353
1715925900000|2024-05-17 06:05:00|708.8|705.3|708.69|705.19|709.55|706.05|707.83|704.33|423
1715926200000|2024-05-17 06:10:00|708.7|705.2|708.4|704.9|709.4|705.9|707.8|704.3|313
1715926500000|2024-05-17 06:15:00|708.35|704.85|708.2|704.7|708.8|705.3|707.95|704.45|341
1715926800000|2024-05-17 06:20:00|708.3|704.8|708.79|705.29|710.1|706.6|708.2|704.7|347
1715927100000|2024-05-17 06:25:00|708.78|705.28|707.5|704|708.84|705.34|707.05|703.55|380
1715927400000|2024-05-17 06:30:00|707.45|703.95|708.54|705.04|708.6|705.1|707|703.5|108
1715927700000|2024-05-17 06:35:00|708.6|705.1|711.27|707.77|711.7|708.2|708.55|705.05|368
1715928000000|2024-05-17 06:40:00|711.26|707.76|712.05|708.55|712.2|708.7|711.24|707.74|496
1715928300000|2024-05-17 06:45:00|712.13|708.63|713.28|709.78|713.6|710.1|712|708.5|541
1715928600000|2024-05-17 06:50:00|713.25|709.75|716.9|713.4|717.2|713.7|712.76|709.26|546
1715928900000|2024-05-17 06:55:00|716.88|713.38|714.88|711.38|717|713.5|714.6|711.1|404
1715929200000|2024-05-17 07:00:00|715|711.5|717.65|714.15|718.1|714.6|714.87|711.37|561
1715929500000|2024-05-17 07:05:00|717.6|714.1|717.9|714.4|718.65|715.15|716.75|713.25|323
1715929800000|2024-05-17 07:10:00|718.07|714.57|724.22|720.72|724.3|720.8|718.07|714.57|668
1715930100000|2024-05-17 07:15:00|724.25|720.75|722.31|718.81|724.7|721.2|722.1|718.6|699
1715930400000|2024-05-17 07:20:00|722.33|718.83|724.2|720.7|725.4|721.9|722.29|718.79|607
1715930700000|2024-05-17 07:25:00|724.25|720.75|726|722.5|726.15|722.65|722.62|719.12|523
1715931000000|2024-05-17 07:30:00|725.9|722.4|724.9|721.4|727.7|724.2|724.3|720.8|727
1715931300000|2024-05-17 07:35:00|724.88|721.38|727.9|724.4|728.4|724.9|724.5|721|723
1715931600000|2024-05-17 07:40:00|728|724.5|731|727.5|731.1|727.6|727.87|724.37|622
1715931900000|2024-05-17 07:45:00|730.85|727.35|729.05|725.55|731.7|728.2|727.76|724.26|558
1715932200000|2024-05-17 07:50:00|729.02|725.52|730.29|726.79|731.5|728|729.02|725.52|481
1715932500000|2024-05-17 07:55:00|730.27|726.77|729.22|725.72|731.5|728|729.16|725.66|670
1715932800000|2024-05-17 08:00:00|729.21|725.71|728.2|724.7|730.61|727.11|726.58|723.08|739
1715933100000|2024-05-17 08:05:00|728.18|724.68|727.6|724.1|728.85|725.35|726.2|722.7|555
1715933400000|2024-05-17 08:10:00|727.5|724|727.68|724.18|729.1|725.6|727.24|723.74|663
1715933700000|2024-05-17 08:15:00|727.69|724.19|727.6|724.1|728.9|725.4|726.7|723.2|665
1715934000000|2024-05-17 08:20:00|727.54|724.04|726.15|722.65|727.85|724.35|725.95|722.45|596
1715934300000|2024-05-17 08:25:00|726.22|722.72|723.73|720.23|726.22|722.72|723.73|720.23|567
1715934600000|2024-05-17 08:30:00|723.76|720.26|725.1|721.6|725.21|721.71|722.6|719.1|597
1715934900000|2024-05-17 08:35:00|725.05|721.55|722.63|719.13|725.05|721.55|722.3|718.8|539
1715935200000|2024-05-17 08:40:00|722.64|719.14|722.52|719.02|724.05|720.55|722.2|718.7|478
1715935500000|2024-05-17 08:45:00|722.57|719.07|724.58|721.08|725.45|721.95|722.57|719.07|382
1715935800000|2024-05-17 08:50:00|724.6|721.1|726.8|723.3|727.3|723.8|724.55|721.05|327
1715936100000|2024-05-17 08:55:00|726.78|723.28|727.9|724.4|728.2|724.7|726.52|723.02|339
1715936400000|2024-05-17 09:00:00|727.85|724.35|728.24|724.74|728.6|725.1|727.23|723.73|325
1715936700000|2024-05-17 09:05:00|728.29|724.79|728.3|724.8|728.7|725.2|727.05|723.55|255
1715937000000|2024-05-17 09:10:00|728.4|724.9|726.77|723.27|728.4|724.9|726.77|723.27|398
1715937300000|2024-05-17 09:15:00|726.8|723.3|725.58|722.08|727.09|723.59|725.07|721.57|498
1715937600000|2024-05-17 09:20:00|725.6|722.1|725.6|722.1|725.75|722.25|724.55|721.05|513
1715937900000|2024-05-17 09:25:00|725.7|722.2|727.3|723.8|728.1|724.6|725.7|722.2|449
1715938200000|2024-05-17 09:30:00|727.29|723.79|728.5|725|728.7|725.2|727.24|723.74|464
1715938500000|2024-05-17 09:35:00|728.45|724.95|728.17|724.67|728.6|725.1|727.44|723.94|312
1715938800000|2024-05-17 09:40:00|728.18|724.68|728.05|724.55|728.8|725.3|728.05|724.55|402
1715939100000|2024-05-17 09:45:00|728.08|724.58|728.52|725.02|728.95|725.45|727.81|724.31|224
1715939400000|2024-05-17 09:50:00|728.51|725.01|727.3|723.8|728.55|725.05|726.77|723.27|275
1715939700000|2024-05-17 09:55:00|727.21|723.71|724.75|721.25|727.21|723.71|724.1|720.6|445
1715940000000|2024-05-17 10:00:00|724.7|721.2|725.05|721.55|725.4|721.9|724.47|720.97|300
1715940300000|2024-05-17 10:05:00|725|721.5|724.81|721.31|725.11|721.61|724.46|720.96|228
1715940600000|2024-05-17 10:10:00|724.84|721.34|724.54|721.04|725.05|721.55|724.08|720.58|271
1715940900000|2024-05-17 10:15:00|724.53|721.03|725.48|721.98|725.7|722.2|724.43|720.93|302
1715941200000|2024-05-17 10:20:00|725.5|722|726.73|723.23|727.51|724.01|725.07|721.57|425
1715941500000|2024-05-17 10:25:00|726.64|723.14|727.55|724.05|727.8|724.3|726.5|723|252
1715941800000|2024-05-17 10:30:00|727.5|724|726.88|723.38|727.55|724.05|726.68|723.18|320
1715942100000|2024-05-17 10:35:00|726.89|723.39|727.35|723.85|728|724.5|726.89|723.39|262
1715942400000|2024-05-17 10:40:00|727.31|723.81|727.04|723.54|727.43|723.93|726.64|723.14|215
1715942700000|2024-05-17 10:45:00|727.06|723.56|726.79|723.29|727.06|723.56|726.54|723.04|267
1715943000000|2024-05-17 10:50:00|726.78|723.28|725.6|722.1|726.78|723.28|725.45|721.95|438
1715943300000|2024-05-17 10:55:00|725.55|722.05|726.23|722.73|726.4|722.9|725.43|721.93|254
1715943600000|2024-05-17 11:00:00|726.25|722.75|725.93|722.43|727|723.5|724.58|721.08|468
1715943900000|2024-05-17 11:05:00|725.88|722.38|723.73|720.23|726.2|722.7|723.41|719.91|534
1715944200000|2024-05-17 11:10:00|723.72|720.22|724.05|720.55|724.7|721.2|723.2|719.7|505
1715944500000|2024-05-17 11:15:00|724.04|720.54|724.53|721.03|725|721.5|724.04|720.54|370
1715944800000|2024-05-17 11:20:00|724.5|721|725.2|721.7|725.25|721.75|724.45|720.95|405
1715945100000|2024-05-17 11:25:00|725.07|721.57|725.3|721.8|725.4|721.9|724.52|721.02|487
1715945400000|2024-05-17 11:30:00|725.28|721.78|723.18|719.68|725.3|721.8|723.02|719.52|443
1715945700000|2024-05-17 11:35:00|723.17|719.67|724.12|720.62|724.34|720.84|723.17|719.67|343
1715946000000|2024-05-17 11:40:00|724.17|720.67|723.43|719.93|724.3|720.8|723.16|719.66|259
1715946300000|2024-05-17 11:45:00|723.42|719.92|724.01|720.51|724.2|720.7|722.95|719.45|224
1715946600000|2024-05-17 11:50:00|724.1|720.6|723.64|720.14|724.17|720.67|722.89|719.39|442
1715946900000|2024-05-17 11:55:00|723.69|720.19|722.5|719|723.74|720.24|722.2|718.7|469
1715947200000|2024-05-17 12:00:00|722.72|719.22|723.1|719.6|723.37|719.87|722.2|718.7|479
1715947500000|2024-05-17 12:05:00|722.98|719.48|722.88|719.38|723.6|720.1|722.42|718.92|423
1715947800000|2024-05-17 12:10:00|722.83|719.33|720.25|716.75|722.9|719.4|720.2|716.7|584
1715948100000|2024-05-17 12:15:00|720.23|716.73|721.85|718.35|722.4|718.9|718.99|715.49|489
1715948400000|2024-05-17 12:20:00|721.8|718.3|722|718.5|722.2|718.7|720.76|717.26|401
1715948700000|2024-05-17 12:25:00|721.91|718.41|721.7|718.2|722.1|718.6|721.5|718|483
1715949000000|2024-05-17 12:30:00|721.69|718.19|723.05|719.55|723.6|720.1|721.65|718.15|500
1715949300000|2024-05-17 12:35:00|722.97|719.47|724.26|720.76|724.42|720.92|722.7|719.2|498
1715949600000|2024-05-17 12:40:00|724.05|720.55|725.3|721.8|725.35|721.85|723.81|720.31|532
1715949900000|2024-05-17 12:45:00|725.21|721.71|727.26|723.76|727.26|723.76|725.05|721.55|470
1715950200000|2024-05-17 12:50:00|727.05|723.55|727.65|724.15|728.05|724.55|726.62|723.12|381
1715950500000|2024-05-17 12:55:00|727.6|724.1|726.1|722.6|727.68|724.18|726|722.5|268
1715950800000|2024-05-17 13:00:00|726.3|722.8|724.05|720.55|726.6|723.1|723.7|720.2|382
1715951100000|2024-05-17 13:05:00|724|720.5|721.67|718.17|724|720.5|721.67|718.17|226
1715951400000|2024-05-17 13:10:00|721.61|718.11|722.5|719|722.9|719.4|721.17|717.67|348
1715951700000|2024-05-17 13:15:00|722.41|718.91|721.8|718.3|722.68|719.18|720.84|717.34|234
1715952000000|2024-05-17 13:20:00|721.78|718.28|720.53|717.03|722.2|718.7|720.3|716.8|388
1715952300000|2024-05-17 13:25:00|720.55|717.05|719.5|716|720.55|717.05|718.3|714.8|386
1715952600000|2024-05-17 13:30:00|719.55|716.05|718.16|714.66|720.26|716.76|717.9|714.4|442
1715952900000|2024-05-17 13:35:00|718.12|714.62|719.04|715.54|720.17|716.67|718.11|714.61|430
1715953200000|2024-05-17 13:40:00|719.03|715.53|717.25|713.75|719.04|715.54|716.01|712.51|484
1715953500000|2024-05-17 13:45:00|717.24|713.74|718.95|715.45|719.7|716.2|717.16|713.66|503
1715953800000|2024-05-17 13:50:00|718.81|715.31|718.65|715.15|719|715.5|717.96|714.46|359
1715954100000|2024-05-17 13:55:00|718.53|715.03|718.65|715.15|718.9|715.4|717|713.5|421
1715954400000|2024-05-17 14:00:00|718.69|715.19|719.68|716.18|720|716.5|718.3|714.8|498
1715954700000|2024-05-17 14:05:00|719.6|716.1|719.48|715.98|719.73|716.23|719.06|715.56|311
1715955000000|2024-05-17 14:10:00|719.53|716.03|719.21|715.71|720.16|716.66|718.7|715.2|399
1715955300000|2024-05-17 14:15:00|719.17|715.67|719.17|715.67|719.44|715.94|718.29|714.79|358
1715955600000|2024-05-17 14:20:00|719.1|715.6|719.75|716.25|719.96|716.46|718.64|715.14|453
1715955900000|2024-05-17 14:25:00|719.7|716.2|719.45|715.95|720.7|717.2|718.55|715.05|502
1715956200000|2024-05-17 14:30:00|719.41|715.91|718.97|715.47|719.8|716.3|718.29|714.79|420
1715956500000|2024-05-17 14:35:00|718.92|715.42|718.49|714.99|719|715.5|717.61|714.11|310
1715956800000|2024-05-17 14:40:00|718.52|715.02|718.65|715.15|719.5|716|718.28|714.78|404
1715957100000|2024-05-17 14:45:00|718.69|715.19|718.18|714.68|718.71|715.21|717.76|714.26|491
1715957400000|2024-05-17 14:50:00|718.11|714.61|717.81|714.31|718.5|715|717.6|714.1|389
1715957700000|2024-05-17 14:55:00|717.82|714.32|720.42|716.92|720.66|717.16|717.78|714.28|530
1715958000000|2024-05-17 15:00:00|720.47|716.97|716.6|713.1|720.52|717.02|716.56|713.06|596
1715958300000|2024-05-17 15:05:00|716.65|713.15|719.84|716.34|720.16|716.66|716.63|713.13|565
1715958600000|2024-05-17 15:10:00|719.92|716.42|719.9|716.4|720.5|717|718.68|715.18|641
1715958900000|2024-05-17 15:15:00|720.2|716.7|721.4|717.9|721.4|717.9|719.7|716.2|634
1715959200000|2024-05-17 15:20:00|721.35|717.85|722.3|718.8|725.47|721.97|721.35|717.85|708
1715959500000|2024-05-17 15:25:00|722.32|718.82|725.05|721.55|725.05|721.55|722.3|718.8|684
1715959800000|2024-05-17 15:30:00|725.1|721.6|725.55|722.05|725.58|722.08|723.8|720.3|750
1715960100000|2024-05-17 15:35:00|725.53|722.03|724.29|720.79|726|722.5|723.99|720.49|635
1715960400000|2024-05-17 15:40:00|723.8|720.3|724.82|721.32|724.91|721.41|723.37|719.87|547
1715960700000|2024-05-17 15:45:00|724.81|721.31|722.67|719.17|724.91|721.41|722|718.5|648
1715961000000|2024-05-17 15:50:00|722.68|719.18|725.2|721.7|725.4|721.9|722.58|719.08|314
1715961300000|2024-05-17 15:55:00|725.25|721.75|725.5|722|725.8|722.3|724.5|721|251
1715961600000|2024-05-17 16:00:00|725.67|722.17|725.3|721.8|726.7|723.2|725|721.5|712
1715961900000|2024-05-17 16:05:00|725.52|722.02|726.29|722.79|726.7|723.2|724.6|721.1|658
1715962200000|2024-05-17 16:10:00|726.32|722.82|728.31|724.81|728.73|725.23|725.8|722.3|622
1715962500000|2024-05-17 16:15:00|728.29|724.79|727.59|724.09|728.68|725.18|726.4|722.9|701
1715962800000|2024-05-17 16:20:00|727.52|724.02|728.06|724.56|728.27|724.77|726.5|723|700
1715963100000|2024-05-17 16:25:00|727.9|724.4|727.68|724.18|728.45|724.95|726.66|723.16|608
1715963400000|2024-05-17 16:30:00|727.67|724.17|726.61|723.11|727.74|724.24|726.3|722.8|600
1715963700000|2024-05-17 16:35:00|726.57|723.07|728.24|724.74|728.68|725.18|725.3|721.8|685
1715964000000|2024-05-17 16:40:00|728.3|724.8|726.44|722.94|728.67|725.17|726.1|722.6|774
1715964300000|2024-05-17 16:45:00|726.33|722.83|728.36|724.86|728.42|724.92|725.75|722.25|752
1715964600000|2024-05-17 16:50:00|728.23|724.73|727.33|723.83|729|725.5|726.43|722.93|656
1715964900000|2024-05-17 16:55:00|727.15|723.65|725.1|721.6|727.36|723.86|724.58|721.08|694
1715965200000|2024-05-17 17:00:00|725.35|721.85|726.11|722.61|726.54|723.04|724.29|720.79|663
1715965500000|2024-05-17 17:05:00|726.21|722.71|726.05|722.55|726.5|723|726|722.5|98
1715965800000|2024-05-17 17:10:00|726|722.5|726.44|722.94|727.89|724.39|725.26|721.76|354
1715966100000|2024-05-17 17:15:00|726.2|722.7|725.44|721.94|727.27|723.77|725|721.5|558
1715966400000|2024-05-17 17:20:00|725.41|721.91|726.38|722.88|726.72|723.22|725.37|721.87|522
1715966700000|2024-05-17 17:25:00|726.34|722.84|725.22|721.72|726.38|722.88|724.97|721.47|453
1715967000000|2024-05-17 17:30:00|725.2|721.7|725.55|722.05|725.73|722.23|724.5|721|564
1715967300000|2024-05-17 17:35:00|725.56|722.06|725.9|722.4|726.38|722.88|724.9|721.4|500
1715967600000|2024-05-17 17:40:00|725.79|722.29|723.8|720.3|725.93|722.43|723.47|719.97|527
1715967900000|2024-05-17 17:45:00|723.47|719.97|725.09|721.59|725.21|721.71|723.3|719.8|575
1715968200000|2024-05-17 17:50:00|725.1|721.6|724.83|721.33|725.32|721.82|724.3|720.8|562
1715968500000|2024-05-17 17:55:00|724.92|721.42|724.53|721.03|725.27|721.77|724.1|720.6|531
1715968800000|2024-05-17 18:00:00|724.57|721.07|721.68|718.18|724.59|721.09|721.2|717.7|711
1715969100000|2024-05-17 18:05:00|721.67|718.17|720.97|717.47|722.36|718.86|719.9|716.4|802
1715969400000|2024-05-17 18:10:00|721.12|717.62|720.64|717.14|721.75|718.25|720|716.5|804
1715969700000|2024-05-17 18:15:00|720.63|717.13|723.83|720.33|723.85|720.35|720.3|716.8|667
1715970000000|2024-05-17 18:20:00|723.82|720.32|724.49|720.99|724.64|721.14|722.93|719.43|613
1715970300000|2024-05-17 18:25:00|724.55|721.05|722.68|719.18|724.79|721.29|722.54|719.04|441
1715970600000|2024-05-17 18:30:00|722.58|719.08|722.35|718.85|722.85|719.35|721.72|718.22|559
1715970900000|2024-05-17 18:35:00|722.24|718.74|721.54|718.04|722.43|718.93|721.1|717.6|500
1715971200000|2024-05-17 18:40:00|721.64|718.14|721.98|718.48|722.43|718.93|721.34|717.84|325
1715971500000|2024-05-17 18:45:00|721.89|718.39|723|719.5|723.3|719.8|721.72|718.22|462
1715971800000|2024-05-17 18:50:00|723.26|719.76|723.74|720.24|724.12|720.62|722.78|719.28|395
1715972100000|2024-05-17 18:55:00|723.62|720.12|724.74|721.24|725.32|721.82|723.62|720.12|459
1715972400000|2024-05-17 19:00:00|724.78|721.28|723.94|720.44|724.78|721.28|723.49|719.99|517
1715972700000|2024-05-17 19:05:00|723.97|720.47|723.64|720.14|724.09|720.59|723.29|719.79|306
1715973000000|2024-05-17 19:10:00|723.29|719.79|723.45|719.95|723.64|720.14|722.5|719|438
1715973300000|2024-05-17 19:15:00|723.38|719.88|722.81|719.31|723.52|720.02|722.38|718.88|304
1715973600000|2024-05-17 19:20:00|722.79|719.29|722.76|719.26|722.81|719.31|722.33|718.83|280
1715973900000|2024-05-17 19:25:00|722.58|719.08|722.38|718.88|722.81|719.31|722.28|718.78|366
1715974200000|2024-05-17 19:30:00|722.81|719.31|721.68|718.18|722.81|719.31|721.13|717.63|487
1715974500000|2024-05-17 19:35:00|721.48|717.98|722.36|718.86|722.7|719.2|721.48|717.98|412
1715974800000|2024-05-17 19:40:00|722.23|718.73|722.85|719.35|722.98|719.48|721.75|718.25|461
1715975100000|2024-05-17 19:45:00|722.82|719.32|722.44|718.94|722.9|719.4|722.25|718.75|530
1715975400000|2024-05-17 19:50:00|722.42|718.92|721.26|717.76|722.75|719.25|721.25|717.75|517
1715975700000|2024-05-17 19:55:00|721.27|717.77|721.97|718.47|722.02|718.52|720.82|717.32|325
1715976000000|2024-05-17 20:00:00|721.94|718.44|720.96|717.46|721.94|718.44|720.76|717.26|452
1715976300000|2024-05-17 20:05:00|720.95|717.45|720.18|716.68|721.37|717.87|720.08|716.58|355
1715976600000|2024-05-17 20:10:00|720.22|716.72|720.28|716.78|720.52|717.02|719.8|716.3|227
1715976900000|2024-05-17 20:15:00|720.24|716.74|721.42|717.92|721.51|718.01|720.23|716.73|358
1715977200000|2024-05-17 20:20:00|721.41|717.91|722.74|719.24|723.08|719.58|720.86|717.36|347
1715977500000|2024-05-17 20:25:00|722.71|719.21|722.17|718.67|722.71|719.21|721.81|718.31|218
1715977800000|2024-05-17 20:30:00|722.21|718.71|722.33|718.83|722.75|719.25|721.8|718.3|310
1715978100000|2024-05-17 20:35:00|722.31|718.81|720.86|717.36|722.31|718.81|720.7|717.2|324
1715978400000|2024-05-17 20:40:00|720.84|717.34|720.23|716.73|720.86|717.36|720.03|716.53|238
1715978700000|2024-05-17 20:45:00|720.24|716.74|720.34|716.84|720.55|717.05|719.81|716.31|113
1715979000000|2024-05-17 20:50:00|720.3|716.8|720.26|716.76|721.7|718.2|720.22|716.72|297
1715979300000|2024-05-17 20:55:00|720.28|716.78|720.23|716.73|720.49|716.99|719.93|716.43|198
1716015600000|2024-05-18 07:00:00|721.29|717.79|721.46|717.96|721.49|717.99|720.76|717.26|465
1716015900000|2024-05-18 07:05:00|721.45|717.95|721.55|718.05|721.95|718.45|721.07|717.57|472
1716016200000|2024-05-18 07:10:00|721.54|718.04|721.85|718.35|721.88|718.38|721.31|717.81|354
1716016500000|2024-05-18 07:15:00|721.84|718.34|722.19|718.69|722.28|718.78|721.51|718.01|287
1716016800000|2024-05-18 07:20:00|722.2|718.7|723.49|719.99|723.51|720.01|722.11|718.61|260
1716017100000|2024-05-18 07:25:00|723.51|720.01|723.3|719.8|723.65|720.15|722.86|719.36|178
1716017400000|2024-05-18 07:30:00|723.32|719.82|722.96|719.46|723.32|719.82|722.7|719.2|341
1716017700000|2024-05-18 07:35:00|722.97|719.47|722.56|719.06|723.06|719.56|722.32|718.82|374
1716018000000|2024-05-18 07:40:00|722.57|719.07|721.79|718.29|723.45|719.95|721.75|718.25|431
1716018300000|2024-05-18 07:45:00|721.83|718.33|721.15|717.65|721.91|718.41|721.14|717.64|326
1716018600000|2024-05-18 07:50:00|721.13|717.63|721.64|718.14|721.66|718.16|720.92|717.42|221
1716018900000|2024-05-18 07:55:00|721.62|718.12|721.7|718.2|721.84|718.34|720.75|717.25|267
1716019200000|2024-05-18 08:00:00|721.68|718.18|722.82|719.32|722.91|719.41|721.62|718.12|373
1716019500000|2024-05-18 08:05:00|722.85|719.35|723.14|719.64|723.5|720|722.67|719.17|241
1716019800000|2024-05-18 08:10:00|723.16|719.66|723.93|720.43|724.17|720.67|723.02|719.52|354
1716020100000|2024-05-18 08:15:00|723.91|720.41|723.49|719.99|723.98|720.48|722.89|719.39|348
1716020400000|2024-05-18 08:20:00|723.48|719.98|724.65|721.15|724.7|721.2|723.48|719.98|355
1716020700000|2024-05-18 08:25:00|724.66|721.16|723.79|720.29|724.74|721.24|723.54|720.04|290
1716021000000|2024-05-18 08:30:00|723.8|720.3|722.41|718.91|723.91|720.41|721.94|718.44|521
1716021300000|2024-05-18 08:35:00|722.43|718.93|722.22|718.72|722.53|719.03|722.12|718.62|323
1716021600000|2024-05-18 08:40:00|722.21|718.71|722.31|718.81|722.53|719.03|721.76|718.26|393
1716021900000|2024-05-18 08:45:00|722.34|718.84|722.01|718.51|722.5|719|721.73|718.23|374
1716022200000|2024-05-18 08:50:00|722|718.5|721.72|718.22|722.26|718.76|721.54|718.04|298
1716022500000|2024-05-18 08:55:00|721.71|718.21|722.47|718.97|722.61|719.11|721.66|718.16|344
1716022800000|2024-05-18 09:00:00|722.49|718.99|722.2|718.7|722.54|719.04|722.06|718.56|368
1716023100000|2024-05-18 09:05:00|722.18|718.68|721.89|718.39|722.36|718.86|721.61|718.11|249
1716023400000|2024-05-18 09:10:00|721.85|718.35|721.51|718.01|721.93|718.43|721.35|717.85|185
1716023700000|2024-05-18 09:15:00|721.53|718.03|721.52|718.02|721.94|718.44|721.21|717.71|359
1716024000000|2024-05-18 09:20:00|721.5|718|721.34|717.84|721.58|718.08|721.14|717.64|155
1716024300000|2024-05-18 09:25:00|721.32|717.82|721.16|717.66|721.36|717.86|721.02|717.52|215
1716024600000|2024-05-18 09:30:00|721.17|717.67|721.61|718.11|721.85|718.35|721.14|717.64|378
1716024900000|2024-05-18 09:35:00|721.58|718.08|720.82|717.32|721.61|718.11|720.47|716.97|210
1716025200000|2024-05-18 09:40:00|720.79|717.29|721.17|717.67|721.64|718.14|720.75|717.25|347
1716025500000|2024-05-18 09:45:00|721.18|717.68|721.13|717.63|721.28|717.78|720.75|717.25|228
1716025800000|2024-05-18 09:50:00|721.12|717.62|722.1|718.6|722.67|719.17|721.01|717.51|467
1716026100000|2024-05-18 09:55:00|722.09|718.59|722.14|718.64|722.36|718.86|721.58|718.08|335
1716026400000|2024-05-18 10:00:00|722.13|718.63|720.57|717.07|722.37|718.87|720.55|717.05|340
1716026700000|2024-05-18 10:05:00|720.56|717.06|720.18|716.68|720.69|717.19|719.94|716.44|280
1716027000000|2024-05-18 10:10:00|720.19|716.69|720.05|716.55|721.45|717.95|719.99|716.49|499
1716027300000|2024-05-18 10:15:00|720.06|716.56|721.71|718.21|721.72|718.22|720.06|716.56|488
1716027600000|2024-05-18 10:20:00|721.68|718.18|722.05|718.55|722.34|718.84|721.31|717.81|550
1716027900000|2024-05-18 10:25:00|722.1|718.6|722.67|719.17|722.67|719.17|721.82|718.32|374
1716028200000|2024-05-18 10:30:00|722.69|719.19|721.84|718.34|722.72|719.22|721.5|718|419
1716028500000|2024-05-18 10:35:00|721.8|718.3|721.91|718.41|721.93|718.43|721.01|717.51|513
1716028800000|2024-05-18 10:40:00|721.9|718.4|720.91|717.41|721.9|718.4|720.7|717.2|444
1716029100000|2024-05-18 10:45:00|720.92|717.42|719.94|716.44|720.92|717.42|719.52|716.02|461
1716029400000|2024-05-18 10:50:00|719.93|716.43|719.66|716.16|720.16|716.66|719.11|715.61|442
1716029700000|2024-05-18 10:55:00|719.67|716.17|720.44|716.94|721.21|717.71|719.65|716.15|520
1716030000000|2024-05-18 11:00:00|720.42|716.92|720.23|716.73|721.07|717.57|719.79|716.29|598
1716030300000|2024-05-18 11:05:00|720.11|716.61|720|716.5|720.23|716.73|719.12|715.62|594
1716030600000|2024-05-18 11:10:00|720.03|716.53|720.83|717.33|721.14|717.64|719.99|716.49|264
1716030900000|2024-05-18 11:15:00|720.81|717.31|721.28|717.78|721.4|717.9|720.51|717.01|325
1716031200000|2024-05-18 11:20:00|721.27|717.77|720.98|717.48|721.41|717.91|720.83|717.33|118
1716031500000|2024-05-18 11:25:00|721|717.5|720.81|717.31|721.24|717.74|720.78|717.28|175
1716031800000|2024-05-18 11:30:00|720.8|717.3|721.16|717.66|721.26|717.76|720.41|716.91|226
1716032100000|2024-05-18 11:35:00|721.17|717.67|720.8|717.3|721.27|717.77|719.86|716.36|358
1716032400000|2024-05-18 11:40:00|720.79|717.29|721.37|717.87|721.6|718.1|720.42|716.92|360
1716032700000|2024-05-18 11:45:00|721.38|717.88|721.77|718.27|722.04|718.54|721.14|717.64|317
1716033000000|2024-05-18 11:50:00|721.76|718.26|721.2|717.7|721.84|718.34|721.2|717.7|357
1716033300000|2024-05-18 11:55:00|721.22|717.72|720.18|716.68|721.43|717.93|720.07|716.57|232
1716033600000|2024-05-18 12:00:00|720.16|716.66|719.47|715.97|720.4|716.9|719.02|715.52|297
1716033900000|2024-05-18 12:05:00|719.46|715.96|719.59|716.09|719.74|716.24|718.98|715.48|379
1716034200000|2024-05-18 12:10:00|719.64|716.14|720.35|716.85|720.36|716.86|719.62|716.12|313
1716034500000|2024-05-18 12:15:00|720.33|716.83|719.22|715.72|720.52|717.02|719.06|715.56|329
1716034800000|2024-05-18 12:20:00|719.24|715.74|717.81|714.31|719.24|715.74|717.18|713.68|469
1716035100000|2024-05-18 12:25:00|717.8|714.3|716.82|713.32|718.55|715.05|716.58|713.08|388
1716035400000|2024-05-18 12:30:00|716.83|713.33|717.88|714.38|718.42|714.92|716.73|713.23|468
1716035700000|2024-05-18 12:35:00|717.89|714.39|715.02|711.52|718.02|714.52|714.91|711.41|366
1716036000000|2024-05-18 12:40:00|715|711.5|714.87|711.37|715.83|712.33|714.42|710.92|421
1716036300000|2024-05-18 12:45:00|714.88|711.38|715.38|711.88|715.42|711.92|714.65|711.15|472
1716036600000|2024-05-18 12:50:00|715.39|711.89|715.14|711.64|715.59|712.09|714.47|710.97|475
1716036900000|2024-05-18 12:55:00|715.15|711.65|714.17|710.67|715.15|711.65|713.7|710.2|489
1716037200000|2024-05-18 13:00:00|714.18|710.68|714.14|710.64|715.23|711.73|712.69|709.19|678
1716037500000|2024-05-18 13:05:00|714.13|710.63|713.95|710.45|714.33|710.83|712.6|709.1|609
1716037800000|2024-05-18 13:10:00|713.96|710.46|713.68|710.18|713.98|710.48|712.95|709.45|596
1716038100000|2024-05-18 13:15:00|713.65|710.15|715|711.5|715.27|711.77|713.31|709.81|558
1716038400000|2024-05-18 13:20:00|714.99|711.49|714.83|711.33|715.21|711.71|714.39|710.89|441
1716038700000|2024-05-18 13:25:00|714.8|711.3|715.04|711.54|715.09|711.59|714.41|710.91|289
1716039000000|2024-05-18 13:30:00|715.03|711.53|713.17|709.67|715.04|711.54|712.63|709.13|469
1716039300000|2024-05-18 13:35:00|713.16|709.66|711.35|707.85|713.16|709.66|711.15|707.65|444
1716039600000|2024-05-18 13:40:00|711.37|707.87|712.64|709.14|712.82|709.32|711|707.5|488
1716039900000|2024-05-18 13:45:00|712.65|709.15|710.86|707.36|712.65|709.15|710.83|707.33|427
1716040200000|2024-05-18 13:50:00|710.87|707.37|711.11|707.61|711.21|707.71|709.95|706.45|504
1716040500000|2024-05-18 13:55:00|711.1|707.6|710.46|706.96|711.7|708.2|710.11|706.61|599
1716040800000|2024-05-18 14:00:00|710.47|706.97|710.17|706.67|710.61|707.11|708.76|705.26|677
1716041100000|2024-05-18 14:05:00|710.19|706.69|709.97|706.47|711.09|707.59|709.9|706.4|564
1716041400000|2024-05-18 14:10:00|709.96|706.46|708.99|705.49|710.39|706.89|708.77|705.27|562
1716041700000|2024-05-18 14:15:00|709.02|705.52|711.74|708.24|711.85|708.35|708.81|705.31|666
1716042000000|2024-05-18 14:20:00|711.73|708.23|711.96|708.46|711.98|708.48|710.96|707.46|541
1716042300000|2024-05-18 14:25:00|711.94|708.44|713.28|709.78|713.61|710.11|711.75|708.25|555
1716042600000|2024-05-18 14:30:00|713.3|709.8|713.38|709.88|713.57|710.07|712.01|708.51|442
1716042900000|2024-05-18 14:35:00|713.35|709.85|713.15|709.65|713.76|710.26|711.95|708.45|494
1716043200000|2024-05-18 14:40:00|713.14|709.64|710.63|707.13|713.17|709.67|709.38|705.88|598
1716043500000|2024-05-18 14:45:00|710.64|707.14|711.27|707.77|711.7|708.2|709.97|706.47|773
1716043800000|2024-05-18 14:50:00|711.26|707.76|712.06|708.56|712.5|709|710.89|707.39|549
1716044100000|2024-05-18 14:55:00|712.07|708.57|712.28|708.78|712.42|708.92|711.73|708.23|412
1716044400000|2024-05-18 15:00:00|712.4|708.9|713.71|710.21|714.04|710.54|712.4|708.9|385
1716044700000|2024-05-18 15:05:00|713.7|710.2|713.82|710.32|714.41|710.91|713.01|709.51|463
1716045000000|2024-05-18 15:10:00|713.8|710.3|713.93|710.43|714.14|710.64|712.89|709.39|544
1716045300000|2024-05-18 15:15:00|713.94|710.44|713.75|710.25|713.98|710.48|713.13|709.63|503
1716045600000|2024-05-18 15:20:00|713.74|710.24|713.94|710.44|713.97|710.47|713.24|709.74|440
1716045900000|2024-05-18 15:25:00|713.96|710.46|714.02|710.52|714.6|711.1|713.69|710.19|355
1716046200000|2024-05-18 15:30:00|714.06|710.56|715.51|712.01|715.56|712.06|713.78|710.28|393
1716046500000|2024-05-18 15:35:00|715.52|712.02|716.63|713.13|716.7|713.2|715.24|711.74|330
1716046800000|2024-05-18 15:40:00|716.65|713.15|715.9|712.4|716.65|713.15|715.41|711.91|381
1716047100000|2024-05-18 15:45:00|715.91|712.41|715.09|711.59|715.91|712.41|714.59|711.09|473
1716047400000|2024-05-18 15:50:00|715.1|711.6|714.84|711.34|715.13|711.63|714.15|710.65|400
1716047700000|2024-05-18 15:55:00|714.87|711.37|715.13|711.63|715.9|712.4|714.8|711.3|292
1716048000000|2024-05-18 16:00:00|715.14|711.64|715.47|711.97|716.33|712.83|715.14|711.64|394
1716048300000|2024-05-18 16:05:00|715.42|711.92|715.41|711.91|716.08|712.58|715.17|711.67|438
1716048600000|2024-05-18 16:10:00|715.42|711.92|717.09|713.59|717.15|713.65|715.41|711.91|480
1716048900000|2024-05-18 16:15:00|717.11|713.61|716.22|712.72|717.29|713.79|716.22|712.72|385
1716049200000|2024-05-18 16:20:00|716.21|712.71|716.26|712.76|716.64|713.14|715.62|712.12|489
1716049500000|2024-05-18 16:25:00|716.25|712.75|716.4|712.9|716.72|713.22|715.83|712.33|366
1716049800000|2024-05-18 16:30:00|716.41|712.91|715.86|712.36|716.53|713.03|715.6|712.1|341
1716050100000|2024-05-18 16:35:00|715.93|712.43|714.64|711.14|715.93|712.43|714.46|710.96|354
1716050400000|2024-05-18 16:40:00|714.63|711.13|714.33|710.83|714.86|711.36|714.02|710.52|286
1716050700000|2024-05-18 16:45:00|714.34|710.84|715.08|711.58|715.08|711.58|714.34|710.84|370
1716051000000|2024-05-18 16:50:00|715.1|711.6|714.77|711.27|715.51|712.01|714.64|711.14|323
1716051300000|2024-05-18 16:55:00|714.75|711.25|714.4|710.9|714.79|711.29|714.15|710.65|293
1716051600000|2024-05-18 17:00:00|714.42|710.92|716.08|712.58|716.08|712.58|714.11|710.61|360
1716051900000|2024-05-18 17:05:00|716.07|712.57|716.18|712.68|716.66|713.16|715.98|712.48|312
1716052200000|2024-05-18 17:10:00|716.16|712.66|716.41|712.91|716.59|713.09|715.97|712.47|261
1716052500000|2024-05-18 17:15:00|716.42|712.92|717.54|714.04|717.98|714.48|715.88|712.38|272
1716052800000|2024-05-18 17:20:00|717.55|714.05|718.32|714.82|718.34|714.84|717.37|713.87|263
1716053100000|2024-05-18 17:25:00|718.33|714.83|718.36|714.86|718.91|715.41|718.13|714.63|263
1716053400000|2024-05-18 17:30:00|718.38|714.88|718.61|715.11|718.97|715.47|718.28|714.78|245
1716053700000|2024-05-18 17:35:00|718.66|715.16|718.06|714.56|718.93|715.43|717.83|714.33|335
1716054000000|2024-05-18 17:40:00|718.08|714.58|716.72|713.22|718.11|714.61|716.51|713.01|329
1716054300000|2024-05-18 17:45:00|716.73|713.23|717.94|714.44|718.13|714.63|716.45|712.95|437
1716054600000|2024-05-18 17:50:00|717.93|714.43|718.12|714.62|718.42|714.92|717.64|714.14|368
1716054900000|2024-05-18 17:55:00|718.13|714.63|717.77|714.27|718.15|714.65|717.56|714.06|221
1716055200000|2024-05-18 18:00:00|717.76|714.26|718.75|715.25|719.11|715.61|717.7|714.2|329
1716055500000|2024-05-18 18:05:00|718.77|715.27|718.81|715.31|719.16|715.66|718.47|714.97|342
1716055800000|2024-05-18 18:10:00|718.82|715.32|718.42|714.92|719.06|715.56|718.3|714.8|221
1716056100000|2024-05-18 18:15:00|718.44|714.94|719.24|715.74|719.24|715.74|718.41|714.91|213
1716056400000|2024-05-18 18:20:00|719.15|715.65|719.15|715.65|719.38|715.88|718.51|715.01|202
1716056700000|2024-05-18 18:25:00|719.24|715.74|719.73|716.23|720.22|716.72|719.19|715.69|245
1716057000000|2024-05-18 18:30:00|719.72|716.22|719.33|715.83|719.8|716.3|718.81|715.31|354
1716057300000|2024-05-18 18:35:00|719.32|715.82|719.83|716.33|720.12|716.62|719.17|715.67|257
1716057600000|2024-05-18 18:40:00|719.84|716.34|719.57|716.07|719.93|716.43|719.19|715.69|285
1716057900000|2024-05-18 18:45:00|719.56|716.06|719.81|716.31|719.84|716.34|719.43|715.93|277
1716058200000|2024-05-18 18:50:00|719.8|716.3|719.51|716.01|719.94|716.44|719.24|715.74|213
1716058500000|2024-05-18 18:55:00|719.52|716.02|719.55|716.05|719.82|716.32|719.23|715.73|200
1716058800000|2024-05-18 19:00:00|719.54|716.04|719.46|715.96|719.8|716.3|719.16|715.66|227
1716059100000|2024-05-18 19:05:00|719.45|715.95|720.1|716.6|720.11|716.61|719.14|715.64|307
1716059400000|2024-05-18 19:10:00|720.14|716.64|719.56|716.06|720.14|716.64|719.41|715.91|221
1716059700000|2024-05-18 19:15:00|719.57|716.07|720.05|716.55|720.28|716.78|719.56|716.06|196
1716060000000|2024-05-18 19:20:00|720.04|716.54|719.72|716.22|720.28|716.78|719.6|716.1|265
1716060300000|2024-05-18 19:25:00|719.74|716.24|719.82|716.32|719.94|716.44|719.59|716.09|247
1716060600000|2024-05-18 19:30:00|719.81|716.31|719.77|716.27|719.95|716.45|719.42|715.92|232
1716060900000|2024-05-18 19:35:00|719.75|716.25|720.07|716.57|720.16|716.66|719.75|716.25|223
1716061200000|2024-05-18 19:40:00|719.95|716.45|719.42|715.92|720.53|717.03|719.41|715.91|272
1716061500000|2024-05-18 19:45:00|719.41|715.91|719.45|715.95|719.65|716.15|719.11|715.61|245
1716061800000|2024-05-18 19:50:00|719.44|715.94|719.36|715.86|719.71|716.21|719.11|715.61|270
1716062100000|2024-05-18 19:55:00|719.4|715.9|719.36|715.86|719.66|716.16|719.22|715.72|179
1716062400000|2024-05-18 20:00:00|719.39|715.89|719.31|715.81|719.51|716.01|718.83|715.33|409
1716062700000|2024-05-18 20:05:00|719.32|715.82|718.84|715.34|719.44|715.94|718.82|715.32|311
1716063000000|2024-05-18 20:10:00|718.85|715.35|719.03|715.53|719.05|715.55|718.76|715.26|301
1716063300000|2024-05-18 20:15:00|719.02|715.52|719.05|715.55|719.32|715.82|718.7|715.2|383
1716063600000|2024-05-18 20:20:00|719.06|715.56|719.23|715.73|719.34|715.84|718.8|715.3|161
1716063900000|2024-05-18 20:25:00|719.25|715.75|719.52|716.02|719.52|716.02|718.91|715.41|245
1716064200000|2024-05-18 20:30:00|719.53|716.03|719.56|716.06|720.16|716.66|718.91|715.41|314
1716064500000|2024-05-18 20:35:00|719.57|716.07|719.1|715.6|719.57|716.07|718.81|715.31|221
1716064800000|2024-05-18 20:40:00|719.09|715.59|718.78|715.28|719.09|715.59|718.45|714.95|138
1716065100000|2024-05-18 20:45:00|718.77|715.27|717.99|714.49|718.85|715.35|717.96|714.46|455
1716065400000|2024-05-18 20:50:00|718.02|714.52|718.41|714.91|718.51|715.01|717.98|714.48|422
1716065700000|2024-05-18 20:55:00|718.42|714.92|717.9|714.4|718.47|714.97|717.78|714.28|418
1716066000000|2024-05-18 21:00:00|717.91|714.41|718.43|714.93|718.65|715.15|717.54|714.04|334
1716066300000|2024-05-18 21:05:00|718.44|714.94|717.96|714.46|718.47|714.97|717.6|714.1|311
1716066600000|2024-05-18 21:10:00|717.95|714.45|717.88|714.38|718.16|714.66|717.8|714.3|179
1716066900000|2024-05-18 21:15:00|717.76|714.26|717.44|713.94|717.89|714.39|717.43|713.93|218
1716067200000|2024-05-18 21:20:00|717.45|713.95|715.44|711.94|717.45|713.95|715.31|711.81|319
1716067500000|2024-05-18 21:25:00|715.42|711.92|716.14|712.64|716.72|713.22|715.42|711.92|356
1716067800000|2024-05-18 21:30:00|716.15|712.65|716.55|713.05|716.55|713.05|715.04|711.54|446
1716068100000|2024-05-18 21:35:00|716.54|713.04|716.56|713.06|716.78|713.28|716.47|712.97|268
1716068400000|2024-05-18 21:40:00|716.45|712.95|715.27|711.77|716.45|712.95|715.01|711.51|310
1716068700000|2024-05-18 21:45:00|715.28|711.78|715.11|711.61|715.32|711.82|714.97|711.47|281
1716069000000|2024-05-18 21:50:00|715.14|711.64|714.45|710.95|715.17|711.67|714.45|710.95|192
1716069300000|2024-05-18 21:55:00|714.46|710.96|714.82|711.32|714.82|711.32|714.37|710.87|194
1716069600000|2024-05-18 22:00:00|714.83|711.33|714.72|711.22|715.34|711.84|713.84|710.34|466
1716069900000|2024-05-18 22:05:00|714.69|711.19|714.52|711.02|714.82|711.32|713.98|710.48|449
1716070200000|2024-05-18 22:10:00|714.54|711.04|714.79|711.29|714.98|711.48|713.66|710.16|347
1716070500000|2024-05-18 22:15:00|714.78|711.28|715.81|712.31|715.86|712.36|714.58|711.08|303
1716070800000|2024-05-18 22:20:00|715.8|712.3|716.53|713.03|716.64|713.14|715.09|711.59|328
1716071100000|2024-05-18 22:25:00|716.52|713.02|716.74|713.24|716.78|713.28|716.44|712.94|307
1716071400000|2024-05-18 22:30:00|716.72|713.22|717.15|713.65|717.21|713.71|716.49|712.99|259
1716071700000|2024-05-18 22:35:00|717.2|713.7|716.73|713.23|717.25|713.75|716.5|713|218
1716072000000|2024-05-18 22:40:00|716.76|713.26|715.94|712.44|716.82|713.32|715.83|712.33|272
1716072300000|2024-05-18 22:45:00|715.92|712.42|716.23|712.73|717.3|713.8|715.56|712.06|438
1716072600000|2024-05-18 22:50:00|716.21|712.71|716.16|712.66|716.51|713.01|716.02|712.52|253
1716072900000|2024-05-18 22:55:00|716.18|712.68|716.41|712.91|716.44|712.94|716.13|712.63|189
1716073200000|2024-05-18 23:00:00|716.42|712.92|716.65|713.15|716.66|713.16|715.91|712.41|203
1716073500000|2024-05-18 23:05:00|716.68|713.18|717.21|713.71|717.23|713.73|716.64|713.14|193
1716073800000|2024-05-18 23:10:00|717.22|713.72|717.11|713.61|717.3|713.8|716.71|713.21|300
1716074100000|2024-05-18 23:15:00|717.12|713.62|717.61|714.11|717.61|714.11|717.02|713.52|234
1716074400000|2024-05-18 23:20:00|717.6|714.1|716.92|713.42|717.63|714.13|716.69|713.19|201
1716074700000|2024-05-18 23:25:00|716.91|713.41|717.26|713.76|717.32|713.82|716.85|713.35|240
1716075000000|2024-05-18 23:30:00|717.31|713.81|718.03|714.53|718.03|714.53|716.91|713.41|221
1716075300000|2024-05-18 23:35:00|717.89|714.39|717.63|714.13|717.92|714.42|717.32|713.82|329
1716075600000|2024-05-18 23:40:00|717.62|714.12|717.43|713.93|717.68|714.18|717.22|713.72|308
1716075900000|2024-05-18 23:45:00|717.44|713.94|717.01|713.51|717.44|713.94|716.89|713.39|237
1716076200000|2024-05-18 23:50:00|717|713.5|717.58|714.08|717.6|714.1|716.99|713.49|244
1716076500000|2024-05-18 23:55:00|717.54|714.04|717.71|714.21|718.22|714.72|717.54|714.04|197
1716076800000|2024-05-19 00:00:00|717.7|714.2|715.43|711.93|718.14|714.64|715.4|711.9|509
1716077100000|2024-05-19 00:05:00|715.42|711.92|715.77|712.27|716.02|712.52|715.04|711.54|397
1716077400000|2024-05-19 00:10:00|715.8|712.3|716.34|712.84|716.43|712.93|715.42|711.92|290
1716077700000|2024-05-19 00:15:00|716.51|713.01|716.62|713.12|716.71|713.21|716.15|712.65|306
1716078000000|2024-05-19 00:20:00|716.61|713.11|717.24|713.74|717.35|713.85|716.38|712.88|206
1716078300000|2024-05-19 00:25:00|717.23|713.73|717.23|713.73|717.44|713.94|716.97|713.47|196
1716078600000|2024-05-19 00:30:00|717.24|713.74|715.61|712.11|717.24|713.74|715.52|712.02|275
1716078900000|2024-05-19 00:35:00|715.58|712.08|715.56|712.06|715.85|712.35|714.05|710.55|447
1716079200000|2024-05-19 00:40:00|715.58|712.08|714.11|710.61|715.73|712.23|714.1|710.6|316
1716079500000|2024-05-19 00:45:00|714.12|710.62|714.93|711.43|715|711.5|713.9|710.4|296
1716079800000|2024-05-19 00:50:00|714.82|711.32|714.02|710.52|714.84|711.34|713.97|710.47|345
1716080100000|2024-05-19 00:55:00|714.03|710.53|714.46|710.96|714.69|711.19|713.95|710.45|337
1716080400000|2024-05-19 01:00:00|714.45|710.95|714.88|711.38|714.94|711.44|714.41|710.91|304
1716080700000|2024-05-19 01:05:00|714.83|711.33|715.51|712.01|716.31|712.81|714.59|711.09|329
1716081000000|2024-05-19 01:10:00|715.53|712.03|716.2|712.7|716.79|713.29|715.04|711.54|368
1716081300000|2024-05-19 01:15:00|716.19|712.69|716.01|712.51|716.72|713.22|715.66|712.16|370
1716081600000|2024-05-19 01:20:00|716.02|712.52|715.11|711.61|716.21|712.71|715.02|711.52|252
1716081900000|2024-05-19 01:25:00|715.1|711.6|715.28|711.78|715.63|712.13|714.83|711.33|279
1716082200000|2024-05-19 01:30:00|715.27|711.77|714.6|711.1|715.53|712.03|714.55|711.05|250
1716082500000|2024-05-19 01:35:00|714.58|711.08|715.21|711.71|715.4|711.9|714.32|710.82|299
1716082800000|2024-05-19 01:40:00|715.18|711.68|715.22|711.72|715.3|711.8|714.93|711.43|212
1716083100000|2024-05-19 01:45:00|715.24|711.74|715.07|711.57|716.28|712.78|714.87|711.37|297
1716083400000|2024-05-19 01:50:00|715.05|711.55|715.12|711.62|715.26|711.76|714.7|711.2|323
1716083700000|2024-05-19 01:55:00|715.09|711.59|715.2|711.7|715.52|712.02|714.95|711.45|205
1716084000000|2024-05-19 02:00:00|715.26|711.76|715.99|712.49|716.03|712.53|715.09|711.59|316
1716084300000|2024-05-19 02:05:00|715.96|712.46|715.42|711.92|715.99|712.49|715.41|711.91|271
1716084600000|2024-05-19 02:10:00|715.41|711.91|715.82|712.32|716.03|712.53|715.14|711.64|201
1716084900000|2024-05-19 02:15:00|715.78|712.28|715.54|712.04|716.16|712.66|715.4|711.9|206
1716085200000|2024-05-19 02:20:00|715.55|712.05|716.35|712.85|716.68|713.18|715.51|712.01|325
1716085500000|2024-05-19 02:25:00|716.33|712.83|717.39|713.89|717.49|713.99|716.2|712.7|347
1716085800000|2024-05-19 02:30:00|717.42|713.92|716.23|712.73|717.42|713.92|716.23|712.73|406
1716086100000|2024-05-19 02:35:00|716.22|712.72|715.7|712.2|716.44|712.94|715.67|712.17|297
1716086400000|2024-05-19 02:40:00|715.69|712.19|716.33|712.83|716.46|712.96|715.51|712.01|290
1716086700000|2024-05-19 02:45:00|716.39|712.89|717.54|714.04|717.66|714.16|716.39|712.89|334
1716087000000|2024-05-19 02:50:00|717.53|714.03|717.63|714.13|717.82|714.32|717.04|713.54|331
1716087300000|2024-05-19 02:55:00|717.59|714.09|717.82|714.32|717.95|714.45|717.57|714.07|193
1716087600000|2024-05-19 03:00:00|717.83|714.33|719.67|716.17|719.67|716.17|717.83|714.33|197
1716087900000|2024-05-19 03:05:00|719.69|716.19|719.38|715.88|719.83|716.33|719.26|715.76|236
1716088200000|2024-05-19 03:10:00|719.37|715.87|718.74|715.24|719.44|715.94|718.4|714.9|292
1716088500000|2024-05-19 03:15:00|718.76|715.26|718.18|714.68|718.99|715.49|717.98|714.48|309
1716088800000|2024-05-19 03:20:00|718.17|714.67|717.74|714.24|718.22|714.72|717.64|714.14|272
1716089100000|2024-05-19 03:25:00|717.71|714.21|717.6|714.1|717.87|714.37|717.49|713.99|304
1716089400000|2024-05-19 03:30:00|717.59|714.09|717.63|714.13|717.97|714.47|717.44|713.94|376
1716089700000|2024-05-19 03:35:00|717.68|714.18|716.8|713.3|717.71|714.21|716.65|713.15|269
1716090000000|2024-05-19 03:40:00|716.79|713.29|716.09|712.59|717.13|713.63|715.99|712.49|162
1716090300000|2024-05-19 03:45:00|716.16|712.66|716.25|712.75|716.7|713.2|715.89|712.39|176
1716090600000|2024-05-19 03:50:00|716.22|712.72|716.33|712.83|716.48|712.98|716.03|712.53|174
1716090900000|2024-05-19 03:55:00|716.32|712.82|717.26|713.76|717.37|713.87|716.2|712.7|186
1716091200000|2024-05-19 04:00:00|717.23|713.73|716.03|712.53|717.45|713.95|715.9|712.4|306
1716091500000|2024-05-19 04:05:00|716.04|712.54|716.03|712.53|716.42|712.92|715.82|712.32|317
1716091800000|2024-05-19 04:10:00|716.06|712.56|715.61|712.11|716.17|712.67|715.6|712.1|230
1716092100000|2024-05-19 04:15:00|715.59|712.09|715.24|711.74|716.19|712.69|715.06|711.56|261
1716092400000|2024-05-19 04:20:00|715.23|711.73|713.58|710.08|715.25|711.75|713.58|710.08|319
1716092700000|2024-05-19 04:25:00|713.62|710.12|714.24|710.74|714.42|710.92|713.6|710.1|372
1716093000000|2024-05-19 04:30:00|714.27|710.77|714.15|710.65|714.34|710.84|713.31|709.81|368
1716093300000|2024-05-19 04:35:00|714.17|710.67|714.42|710.92|714.73|711.23|714.15|710.65|209
1716093600000|2024-05-19 04:40:00|714.41|710.91|715.05|711.55|715.31|711.81|714.35|710.85|155
1716093900000|2024-05-19 04:45:00|715.09|711.59|715.56|712.06|715.68|712.18|714.77|711.27|212
1716094200000|2024-05-19 04:50:00|715.63|712.13|715.08|711.58|715.79|712.29|714.83|711.33|263
1716094500000|2024-05-19 04:55:00|715.04|711.54|714.98|711.48|715.43|711.93|714.9|711.4|289
1716094800000|2024-05-19 05:00:00|714.96|711.46|714.53|711.03|714.99|711.49|714.44|710.94|265
1716095100000|2024-05-19 05:05:00|714.52|711.02|713.9|710.4|714.56|711.06|713.86|710.36|192
1716095400000|2024-05-19 05:10:00|713.88|710.38|714.02|710.52|714.66|711.16|713.65|710.15|216
1716095700000|2024-05-19 05:15:00|713.98|710.48|713.94|710.44|714.38|710.88|713.88|710.38|397
1716096000000|2024-05-19 05:20:00|714.01|710.51|713.6|710.1|714.23|710.73|713.57|710.07|218
1716096300000|2024-05-19 05:25:00|713.62|710.12|714.38|710.88|714.42|710.92|713.52|710.02|188
1716096600000|2024-05-19 05:30:00|714.39|710.89|714.91|711.41|714.91|711.41|714.39|710.89|173
1716096900000|2024-05-19 05:35:00|714.88|711.38|715.28|711.78|715.33|711.83|714.56|711.06|221
1716097200000|2024-05-19 05:40:00|715.27|711.77|714.98|711.48|715.38|711.88|714.56|711.06|251
1716097500000|2024-05-19 05:45:00|714.97|711.47|714.23|710.73|715.14|711.64|714.07|710.57|298
1716097800000|2024-05-19 05:50:00|714.24|710.74|713.57|710.07|714.24|710.74|713.24|709.74|265
1716098100000|2024-05-19 05:55:00|713.58|710.08|713.38|709.88|713.59|710.09|713.05|709.55|442
1716098400000|2024-05-19 06:00:00|713.34|709.84|713.43|709.93|713.69|710.19|712.69|709.19|489
1716098700000|2024-05-19 06:05:00|713.44|709.94|713.32|709.82|713.55|710.05|713.11|709.61|303
1716099000000|2024-05-19 06:10:00|713.36|709.86|713.73|710.23|713.8|710.3|713.21|709.71|230
1716099300000|2024-05-19 06:15:00|713.71|710.21|713.11|709.61|713.8|710.3|712.96|709.46|301
1716099600000|2024-05-19 06:20:00|713.13|709.63|713.11|709.61|713.34|709.84|712.83|709.33|447
1716099900000|2024-05-19 06:25:00|713.06|709.56|712.59|709.09|713.09|709.59|712.41|708.91|319
1716100200000|2024-05-19 06:30:00|712.61|709.11|710.71|707.21|712.62|709.12|710.33|706.83|421
1716100500000|2024-05-19 06:35:00|710.68|707.18|711.62|708.12|712.03|708.53|710.64|707.14|526
1716100800000|2024-05-19 06:40:00|711.61|708.11|710.82|707.32|711.61|708.11|710.12|706.62|447
1716101100000|2024-05-19 06:45:00|710.84|707.34|710.26|706.76|710.97|707.47|709.32|705.82|504
1716101400000|2024-05-19 06:50:00|710.27|706.77|709.73|706.23|710.28|706.78|709.54|706.04|375
1716101700000|2024-05-19 06:55:00|709.74|706.24|710.49|706.99|710.53|707.03|709.68|706.18|336
1716102000000|2024-05-19 07:00:00|710.5|707|710.67|707.17|710.79|707.29|710.29|706.79|379
1716102300000|2024-05-19 07:05:00|710.69|707.19|710.22|706.72|710.81|707.31|710.19|706.69|325
1716102600000|2024-05-19 07:10:00|710.2|706.7|710.32|706.82|710.53|707.03|709.77|706.27|250
1716102900000|2024-05-19 07:15:00|710.3|706.8|709.91|706.41|710.42|706.92|709.45|705.95|317
1716103200000|2024-05-19 07:20:00|709.87|706.37|711.41|707.91|711.46|707.96|709.51|706.01|337
1716103500000|2024-05-19 07:25:00|711.42|707.92|711.73|708.23|712.29|708.79|711.37|707.87|434
1716103800000|2024-05-19 07:30:00|711.71|708.21|712.53|709.03|712.53|709.03|711.53|708.03|342
1716104100000|2024-05-19 07:35:00|712.51|709.01|712.35|708.85|712.51|709.01|711.62|708.12|472
1716104400000|2024-05-19 07:40:00|712.32|708.82|712.83|709.33|713.1|709.6|712.04|708.54|436
1716104700000|2024-05-19 07:45:00|712.85|709.35|711.8|708.3|712.85|709.35|711.69|708.19|358
1716105000000|2024-05-19 07:50:00|711.81|708.31|712.18|708.68|712.29|708.79|711.54|708.04|403
1716105300000|2024-05-19 07:55:00|712.16|708.66|712.58|709.08|712.58|709.08|711.65|708.15|318
1716105600000|2024-05-19 08:00:00|712.63|709.13|712.62|709.12|713.22|709.72|712.43|708.93|368
1716105900000|2024-05-19 08:05:00|712.63|709.13|712.5|709|712.67|709.17|712|708.5|255
1716106200000|2024-05-19 08:10:00|712.49|708.99|713.31|709.81|713.58|710.08|712.32|708.82|208
1716106500000|2024-05-19 08:15:00|713.32|709.82|712.85|709.35|713.32|709.82|712.33|708.83|239
1716106800000|2024-05-19 08:20:00|712.83|709.33|712.33|708.83|712.83|709.33|712.04|708.54|257
1716107100000|2024-05-19 08:25:00|712.34|708.84|712.29|708.79|712.43|708.93|711.85|708.35|279
1716107400000|2024-05-19 08:30:00|712.27|708.77|712.13|708.63|712.56|709.06|711.92|708.42|192
1716107700000|2024-05-19 08:35:00|712.12|708.62|709.75|706.25|712.13|708.63|709.6|706.1|435
1716108000000|2024-05-19 08:40:00|709.74|706.24|710.08|706.58|710.2|706.7|709|705.5|354
1716108300000|2024-05-19 08:45:00|710.11|706.61|709.47|705.97|710.23|706.73|708.92|705.42|303
1716108600000|2024-05-19 08:50:00|709.46|705.96|709.96|706.46|710.13|706.63|709.26|705.76|278
1716108900000|2024-05-19 08:55:00|709.94|706.44|709.73|706.23|710.08|706.58|709.49|705.99|269
1716109200000|2024-05-19 09:00:00|709.72|706.22|709.58|706.08|710.29|706.79|709.31|705.81|398
1716109500000|2024-05-19 09:05:00|709.59|706.09|709.91|706.41|710.13|706.63|709.44|705.94|270
1716109800000|2024-05-19 09:10:00|709.92|706.42|709.01|705.51|710.23|706.73|708.92|705.42|353
1716110100000|2024-05-19 09:15:00|708.96|705.46|709.04|705.54|710.1|706.6|708.71|705.21|392
1716110400000|2024-05-19 09:20:00|709.01|705.51|708.41|704.91|709.11|705.61|707.88|704.38|405
1716110700000|2024-05-19 09:25:00|708.4|704.9|708.23|704.73|708.8|705.3|708.12|704.62|418
1716111000000|2024-05-19 09:30:00|708.22|704.72|708.88|705.38|708.93|705.43|707.97|704.47|423
1716111300000|2024-05-19 09:35:00|708.86|705.36|708.94|705.44|709.14|705.64|708.49|704.99|240
1716111600000|2024-05-19 09:40:00|708.93|705.43|709.13|705.63|709.66|706.16|708.82|705.32|286
1716111900000|2024-05-19 09:45:00|709.12|705.62|709.53|706.03|709.89|706.39|709.03|705.53|330
1716112200000|2024-05-19 09:50:00|709.54|706.04|709.5|706|709.67|706.17|709.09|705.59|247
1716112500000|2024-05-19 09:55:00|709.49|705.99|710.04|706.54|710.27|706.77|709.49|705.99|271
1716112800000|2024-05-19 10:00:00|710.03|706.53|710.22|706.72|710.72|707.22|709.35|705.85|381
1716113100000|2024-05-19 10:05:00|710.08|706.58|709.5|706|710.29|706.79|709.23|705.73|321
1716113400000|2024-05-19 10:10:00|709.49|705.99|709.36|705.86|709.76|706.26|709.15|705.65|323
1716113700000|2024-05-19 10:15:00|709.38|705.88|710.49|706.99|710.7|707.2|709.38|705.88|365
1716114000000|2024-05-19 10:20:00|710.47|706.97|711.42|707.92|711.61|708.11|710.38|706.88|359
1716114300000|2024-05-19 10:25:00|711.49|707.99|711.49|707.99|711.8|708.3|711.12|707.62|379
1716114600000|2024-05-19 10:30:00|711.5|708|713.06|709.56|713.86|710.36|711.45|707.95|582
1716114900000|2024-05-19 10:35:00|713.02|709.52|713.36|709.86|713.85|710.35|712.99|709.49|669
1716115200000|2024-05-19 10:40:00|713.35|709.85|714.2|710.7|714.29|710.79|713.31|709.81|650
1716115500000|2024-05-19 10:45:00|714.21|710.71|711.91|708.41|714.3|710.8|711.9|708.4|511
1716115800000|2024-05-19 10:50:00|711.93|708.43|712.89|709.39|712.92|709.42|711.52|708.02|570
1716116100000|2024-05-19 10:55:00|712.9|709.4|713.22|709.72|713.48|709.98|711.16|707.66|624
1716116400000|2024-05-19 11:00:00|713.2|709.7|709.14|705.64|713.68|710.18|709.07|705.57|753
1716116700000|2024-05-19 11:05:00|709.16|705.66|708.77|705.27|710.14|706.64|707.26|703.76|849
1716117000000|2024-05-19 11:10:00|708.7|705.2|708.4|704.9|708.71|705.21|706.79|703.29|776
1716117300000|2024-05-19 11:15:00|708.37|704.87|709.61|706.11|709.68|706.18|707.22|703.72|726
1716117600000|2024-05-19 11:20:00|709.62|706.12|708.4|704.9|709.83|706.33|707.94|704.44|623
1716117900000|2024-05-19 11:25:00|708.41|704.91|707.6|704.1|708.41|704.91|706.98|703.48|514
1716118200000|2024-05-19 11:30:00|707.62|704.12|708.17|704.67|708.31|704.81|706.54|703.04|543
1716118500000|2024-05-19 11:35:00|708.14|704.64|709.94|706.44|709.94|706.44|708.14|704.64|552
1716118800000|2024-05-19 11:40:00|709.95|706.45|711.11|707.61|711.23|707.73|709.73|706.23|382
1716119100000|2024-05-19 11:45:00|711.12|707.62|712.59|709.09|712.82|709.32|710.43|706.93|498
1716119400000|2024-05-19 11:50:00|712.6|709.1|712.7|709.2|713.31|709.81|712.24|708.74|457
1716119700000|2024-05-19 11:55:00|712.71|709.21|712.4|708.9|713.4|709.9|712.32|708.82|452
1716120000000|2024-05-19 12:00:00|712.41|708.91|711.69|708.19|712.41|708.91|711.21|707.71|494
1716120300000|2024-05-19 12:05:00|711.68|708.18|710.81|707.31|711.69|708.19|710.71|707.21|399
1716120600000|2024-05-19 12:10:00|710.82|707.32|709.92|706.42|710.84|707.34|709.7|706.2|336
1716120900000|2024-05-19 12:15:00|709.91|706.41|707.35|703.85|710.11|706.61|707.29|703.79|507
1716121200000|2024-05-19 12:20:00|707.33|703.83|705.65|702.15|707.57|704.07|705.33|701.83|799
1716121500000|2024-05-19 12:25:00|705.63|702.13|706.5|703|706.89|703.39|704.02|700.52|711
1716121800000|2024-05-19 12:30:00|706.51|703.01|706.88|703.38|707.34|703.84|706.05|702.55|661
1716122100000|2024-05-19 12:35:00|706.89|703.39|706.66|703.16|707.28|703.78|706.6|703.1|425
1716122400000|2024-05-19 12:40:00|706.68|703.18|706.31|702.81|706.68|703.18|705.59|702.09|610
1716122700000|2024-05-19 12:45:00|706.19|702.69|704.63|701.13|706.31|702.81|703.69|700.19|688
1716123000000|2024-05-19 12:50:00|704.69|701.19|704.59|701.09|704.71|701.21|703.04|699.54|679
1716123300000|2024-05-19 12:55:00|704.63|701.13|703.7|700.2|704.9|701.4|703.69|700.19|441
1716123600000|2024-05-19 13:00:00|703.71|700.21|704.9|701.4|705.22|701.72|703.44|699.94|639
1716123900000|2024-05-19 13:05:00|704.91|701.41|703.7|700.2|705.02|701.52|702.96|699.46|660
1716124200000|2024-05-19 13:10:00|703.66|700.16|703.6|700.1|703.76|700.26|702.36|698.86|601
1716124500000|2024-05-19 13:15:00|703.59|700.09|702.67|699.17|704.07|700.57|702.67|699.17|509
1716124800000|2024-05-19 13:20:00|702.65|699.15|701.72|698.22|703.55|700.05|701.62|698.12|602
1716125100000|2024-05-19 13:25:00|701.68|698.18|698.47|694.97|701.82|698.32|698.47|694.97|619
1716125400000|2024-05-19 13:30:00|698.49|694.99|700.53|697.03|700.56|697.06|698.35|694.85|707
1716125700000|2024-05-19 13:35:00|700.47|696.97|701.87|698.37|701.87|698.37|700.32|696.82|466
1716126000000|2024-05-19 13:40:00|701.89|698.39|702.19|698.69|702.55|699.05|701.6|698.1|469
1716126300000|2024-05-19 13:45:00|702.2|698.7|702.46|698.96|702.94|699.44|701.21|697.71|499
1716126600000|2024-05-19 13:50:00|702.43|698.93|703.74|700.24|704.31|700.81|702.1|698.6|538
1716126900000|2024-05-19 13:55:00|703.77|700.27|703.23|699.73|703.79|700.29|702.83|699.33|431
1716127200000|2024-05-19 14:00:00|703.26|699.76|702.07|698.57|704.09|700.59|702|698.5|403
1716127500000|2024-05-19 14:05:00|702.12|698.62|703.98|700.48|704.06|700.56|702.12|698.62|460
1716127800000|2024-05-19 14:10:00|704.02|700.52|704.18|700.68|704.33|700.83|702.96|699.46|393
1716128100000|2024-05-19 14:15:00|704.2|700.7|704.7|701.2|704.75|701.25|703.99|700.49|303
1716128400000|2024-05-19 14:20:00|704.73|701.23|705.3|701.8|705.35|701.85|704.3|700.8|242
1716128700000|2024-05-19 14:25:00|705.28|701.78|702.64|699.14|705.35|701.85|702.54|699.04|349
1716129000000|2024-05-19 14:30:00|702.65|699.15|703.7|700.2|703.85|700.35|702.5|699|483
1716129300000|2024-05-19 14:35:00|703.69|700.19|702.98|699.48|703.72|700.22|702.05|698.55|463
1716129600000|2024-05-19 14:40:00|702.97|699.47|702.43|698.93|703.07|699.57|701.94|698.44|537
1716129900000|2024-05-19 14:45:00|702.46|698.96|703.46|699.96|703.76|700.26|702.33|698.83|374
1716130200000|2024-05-19 14:50:00|703.49|699.99|703.49|699.99|703.61|700.11|703.02|699.52|378
1716130500000|2024-05-19 14:55:00|703.5|700|703.63|700.13|704.04|700.54|703.12|699.62|349
1716130800000|2024-05-19 15:00:00|703.66|700.16|703.27|699.77|703.66|700.16|701.05|697.55|536
1716131100000|2024-05-19 15:05:00|703.29|699.79|702.01|698.51|703.54|700.04|701.42|697.92|498
1716131400000|2024-05-19 15:10:00|702|698.5|700.99|697.49|702.6|699.1|700.31|696.81|594
1716131700000|2024-05-19 15:15:00|700.96|697.46|703.66|700.16|703.74|700.24|700.6|697.1|635
1716132000000|2024-05-19 15:20:00|703.69|700.19|703.82|700.32|704.8|701.3|703.01|699.51|390
1716132300000|2024-05-19 15:25:00|703.83|700.33|704.52|701.02|704.54|701.04|703.54|700.04|379
1716132600000|2024-05-19 15:30:00|704.53|701.03|704.93|701.43|705.72|702.22|703.7|700.2|417
1716132900000|2024-05-19 15:35:00|704.94|701.44|704.91|701.41|705.42|701.92|704.25|700.75|483
1716133200000|2024-05-19 15:40:00|704.9|701.4|703.18|699.68|704.92|701.42|703.04|699.54|532
1716133500000|2024-05-19 15:45:00|703.17|699.67|704.02|700.52|704.05|700.55|702.77|699.27|498
1716133800000|2024-05-19 15:50:00|704.03|700.53|704.34|700.84|704.42|700.92|703.73|700.23|372
1716134100000|2024-05-19 15:55:00|704.33|700.83|704.79|701.29|705.12|701.62|704.14|700.64|233
1716134400000|2024-05-19 16:00:00|704.77|701.27|705.52|702.02|705.52|702.02|703.74|700.24|455
1716134700000|2024-05-19 16:05:00|705.51|702.01|705.43|701.93|705.65|702.15|704.78|701.28|376
1716135000000|2024-05-19 16:10:00|705.44|701.94|703.88|700.38|705.63|702.13|703.88|700.38|444
1716135300000|2024-05-19 16:15:00|703.89|700.39|702.93|699.43|704.23|700.73|702.02|698.52|600
1716135600000|2024-05-19 16:20:00|702.92|699.42|701.35|697.85|703.13|699.63|700.96|697.46|539
1716135900000|2024-05-19 16:25:00|701.36|697.86|700.86|697.36|701.46|697.96|699.87|696.37|576
1716136200000|2024-05-19 16:30:00|700.85|697.35|700.12|696.62|701.47|697.97|698.49|694.99|785
1716136500000|2024-05-19 16:35:00|700.16|696.66|701.54|698.04|701.72|698.22|700.1|696.6|566
1716136800000|2024-05-19 16:40:00|701.56|698.06|701.03|697.53|701.96|698.46|700.94|697.44|460
1716137100000|2024-05-19 16:45:00|701.04|697.54|701.22|697.72|701.73|698.23|699.24|695.74|525
1716137400000|2024-05-19 16:50:00|701.04|697.54|698.42|694.92|701.06|697.56|697.55|694.05|644
1716137700000|2024-05-19 16:55:00|698.44|694.94|698.84|695.34|699.66|696.16|698.34|694.84|559
1716138000000|2024-05-19 17:00:00|698.85|695.35|699.65|696.15|700.75|697.25|698.81|695.31|534
1716138300000|2024-05-19 17:05:00|699.64|696.14|699.17|695.67|699.69|696.19|697.62|694.12|570
1716138600000|2024-05-19 17:10:00|699.18|695.68|700.59|697.09|700.64|697.14|698.92|695.42|475
1716138900000|2024-05-19 17:15:00|700.58|697.08|701.14|697.64|701.38|697.88|699.86|696.36|375
1716139200000|2024-05-19 17:20:00|701.13|697.63|702.14|698.64|702.37|698.87|700.87|697.37|276
1716139500000|2024-05-19 17:25:00|702.16|698.66|702.02|698.52|702.91|699.41|701.77|698.27|477
1716139800000|2024-05-19 17:30:00|702.04|698.54|701.81|698.31|702.34|698.84|701.13|697.63|562
1716140100000|2024-05-19 17:35:00|701.82|698.32|700.52|697.02|701.82|698.32|700.13|696.63|419
1716140400000|2024-05-19 17:40:00|700.51|697.01|700.13|696.63|700.74|697.24|700.13|696.63|350
1716140700000|2024-05-19 17:45:00|700.14|696.64|700.53|697.03|700.84|697.34|699.89|696.39|320
1716141000000|2024-05-19 17:50:00|700.54|697.04|700.71|697.21|700.92|697.42|699.77|696.27|372
1716141300000|2024-05-19 17:55:00|700.7|697.2|700.61|697.11|700.99|697.49|700.43|696.93|272
1716141600000|2024-05-19 18:00:00|700.62|697.12|700.65|697.15|700.8|697.3|700.22|696.72|355
1716141900000|2024-05-19 18:05:00|700.66|697.16|700.83|697.33|701.14|697.64|700.65|697.15|235
1716142200000|2024-05-19 18:10:00|700.82|697.32|700.53|697.03|700.91|697.41|700.5|697|229
1716142500000|2024-05-19 18:15:00|700.52|697.02|700.11|696.61|700.6|697.1|700.11|696.61|215
1716142800000|2024-05-19 18:20:00|700.24|696.74|699.37|695.87|700.28|696.78|699.36|695.86|231
1716143100000|2024-05-19 18:25:00|699.32|695.82|698.23|694.73|699.69|696.19|697.73|694.23|300
1716143400000|2024-05-19 18:30:00|698.22|694.72|697.57|694.07|698.5|695|697.55|694.05|302
1716143700000|2024-05-19 18:35:00|697.56|694.06|696.56|693.06|697.57|694.07|696.37|692.87|288
1716144000000|2024-05-19 18:40:00|696.57|693.07|696.07|692.57|696.75|693.25|695.83|692.33|263
1716144300000|2024-05-19 18:45:00|696.05|692.55|696.18|692.68|696.23|692.73|695.02|691.52|408
1716144600000|2024-05-19 18:50:00|696.19|692.69|695.86|692.36|696.39|692.89|695.58|692.08|293
1716144900000|2024-05-19 18:55:00|695.85|692.35|694.85|691.35|696.04|692.54|694.73|691.23|210
1716145200000|2024-05-19 19:00:00|694.87|691.37|694.77|691.27|695.68|692.18|693.76|690.26|574
1716145500000|2024-05-19 19:05:00|694.76|691.26|697.08|693.58|697.4|693.9|694.14|690.64|749
1716145800000|2024-05-19 19:10:00|697.07|693.57|698.33|694.83|698.35|694.85|696.61|693.11|605
1716146100000|2024-05-19 19:15:00|698.3|694.8|699.8|696.3|699.96|696.46|697.9|694.4|452
1716146400000|2024-05-19 19:20:00|699.76|696.26|699.67|696.17|700.01|696.51|699.16|695.66|344
1716146700000|2024-05-19 19:25:00|699.7|696.2|699.26|695.76|699.71|696.21|698.78|695.28|302
1716147000000|2024-05-19 19:30:00|699.27|695.77|701.31|691.81|702.78|695.79|698.83|691.79|451
1716147300000|2024-05-19 19:35:00|701.28|691.78|700.19|690.69|701.48|691.98|700.19|690.69|274
1716147600000|2024-05-19 19:40:00|700.25|690.75|698.1|688.6|700.25|690.75|698.1|688.6|448
1716147900000|2024-05-19 19:45:00|698.11|688.61|698.22|688.72|699.2|689.7|698.1|688.6|560
1716148200000|2024-05-19 19:50:00|698.2|688.7|698.27|688.77|698.51|689.01|697.51|688.01|490
1716148500000|2024-05-19 19:55:00|698.31|688.81|697.97|688.47|698.44|688.94|696.75|687.25|301
1716148800000|2024-05-19 20:00:00|697.91|688.41|698.66|689.16|698.96|689.46|697.17|687.67|421
1716149100000|2024-05-19 20:05:00|698.6|689.1|699.44|689.94|699.54|690.04|698.43|688.93|287
1716149400000|2024-05-19 20:10:00|699.45|689.95|699.98|690.48|700.1|690.6|699.28|689.78|284
1716149700000|2024-05-19 20:15:00|699.95|690.45|700.64|691.14|700.64|691.14|699.21|689.71|387
1716150000000|2024-05-19 20:20:00|700.65|691.15|700.73|691.23|700.94|691.44|700.17|690.67|248
1716150300000|2024-05-19 20:25:00|700.72|691.22|700.32|690.82|700.85|691.35|700.24|690.74|220
1716150600000|2024-05-19 20:30:00|700.34|690.84|700.49|690.99|700.79|691.29|700.01|690.51|234
1716150900000|2024-05-19 20:35:00|700.37|690.87|698.9|689.4|700.37|690.87|698.9|689.4|236
1716151200000|2024-05-19 20:40:00|698.89|689.39|699.98|690.48|700.01|690.51|697.84|688.34|264
1716151500000|2024-05-19 20:45:00|699.97|690.47|700.3|690.8|700.43|690.93|699.89|690.39|242
1716151800000|2024-05-19 20:50:00|700.25|690.75|697.25|693.75|700.32|694.2|697|690.56|261
1716152100000|2024-05-19 20:55:00|697.3|693.8|697.63|694.13|697.75|694.25|697|693.5|207
1716152400000|2024-05-19 21:00:00|697.65|694.15|696.95|693.45|698.9|695.4|696.84|693.34|379
1716152700000|2024-05-19 21:05:00|696.9|693.4|696.08|692.58|697.1|693.6|696.01|692.51|361
1716153000000|2024-05-19 21:10:00|696.09|692.59|695.54|692.04|696.3|692.8|695.5|692|322
1716153300000|2024-05-19 21:15:00|695.57|692.07|694.41|690.91|695.9|692.4|694.41|690.91|217
1716153600000|2024-05-19 21:20:00|694.43|690.93|694.15|690.65|694.43|690.93|694.04|690.54|128
1716153900000|2024-05-19 21:25:00|694.16|690.66|692.67|689.17|694.24|690.74|692.5|689|314
1716154200000|2024-05-19 21:30:00|693.1|689.6|691.69|688.19|693.12|689.62|691.05|687.55|371
1716154500000|2024-05-19 21:35:00|691.7|688.2|693.9|690.4|693.9|690.4|691.51|688.01|381
1716154800000|2024-05-19 21:40:00|694|690.5|694.4|690.9|695.3|691.8|694|690.5|196
1716155100000|2024-05-19 21:45:00|694.45|690.95|695.2|691.7|695.2|691.7|694.35|690.85|166
1716155400000|2024-05-19 21:50:00|695.15|691.65|697|693.5|697.1|693.6|695.1|691.6|328
1716155700000|2024-05-19 21:55:00|696.95|693.45|696.3|692.8|697.45|693.95|696.3|692.8|265
1716156000000|2024-05-19 22:00:00|696.25|692.75|696.5|693|696.7|693.2|695.49|691.99|335
1716156300000|2024-05-19 22:05:00|696.45|692.95|696.95|693.45|697.05|693.55|695.58|692.08|287
1716156600000|2024-05-19 22:10:00|696.93|693.43|697.79|694.29|698.55|695.05|696.8|693.3|288
1716156900000|2024-05-19 22:15:00|697.78|694.28|697.19|693.69|697.79|694.29|696.81|693.31|449
1716157200000|2024-05-19 22:20:00|697.22|693.72|697.35|693.85|698.35|694.85|697.19|693.69|372
1716157500000|2024-05-19 22:25:00|697.34|693.84|697.14|693.64|697.6|694.1|696.78|693.28|294
1716157800000|2024-05-19 22:30:00|697.16|693.66|697.7|694.2|698.1|694.6|696.84|693.34|232
1716158100000|2024-05-19 22:35:00|697.75|694.25|697.59|694.09|697.85|694.35|697.32|693.82|225
1716158400000|2024-05-19 22:40:00|697.58|694.08|698|694.5|698.25|694.75|697.44|693.94|179
1716158700000|2024-05-19 22:45:00|697.95|694.45|698|694.5|698|694.5|697.31|693.81|336
1716159000000|2024-05-19 22:50:00|697.95|694.45|697.47|693.97|697.95|694.45|697.36|693.86|198
1716159300000|2024-05-19 22:55:00|697.48|693.98|697.75|694.25|697.75|694.25|697.48|693.98|57
1716159600000|2024-05-19 23:00:00|697.7|694.2|697.7|694.2|698|694.5|697.26|693.76|308
1716159900000|2024-05-19 23:05:00|697.8|694.3|696.9|693.4|697.8|694.3|696.65|693.15|256
1716160200000|2024-05-19 23:10:00|696.85|693.35|697.45|693.95|697.7|694.2|696.85|693.35|204
1716160500000|2024-05-19 23:15:00|697.55|694.05|696.66|693.16|697.7|694.2|696.4|692.9|134
1716160800000|2024-05-19 23:20:00|696.6|693.1|696|692.5|696.66|693.16|695.45|691.95|323
1716161100000|2024-05-19 23:25:00|695.95|692.45|695.26|691.76|696.05|692.55|695.05|691.55|152
1716161400000|2024-05-19 23:30:00|695.23|691.73|695.35|691.85|695.7|692.2|695|691.5|144
1716161700000|2024-05-19 23:35:00|695.4|691.9|695.25|691.75|695.6|692.1|695.2|691.7|151
1716162000000|2024-05-19 23:40:00|695.2|691.7|695.23|691.73|695.26|691.76|694.81|691.31|114
1716162300000|2024-05-19 23:45:00|695.2|691.7|694.75|691.25|695.3|691.8|694.55|691.05|112
1716162600000|2024-05-19 23:50:00|694.55|691.05|695.2|691.7|695.2|691.7|694.48|690.98|124
1716162900000|2024-05-19 23:55:00|695.3|691.8|695|691.5|695.85|692.35|694.9|691.4|62
1716163200000|2024-05-20 00:00:00|694.95|691.45|695|691.5|695.38|691.88|694.65|691.15|366
1716163500000|2024-05-20 00:05:00|694.99|691.49|695.9|692.4|696.4|692.9|694.93|691.43|292
1716163800000|2024-05-20 00:10:00|695.85|692.35|694.05|690.55|695.9|692.4|693.95|690.45|312
1716164100000|2024-05-20 00:15:00|694.09|690.59|693.16|689.66|694.1|690.6|693.14|689.64|370
1716164400000|2024-05-20 00:20:00|693.15|689.65|693.35|689.85|693.75|690.25|693.03|689.53|280
1716164700000|2024-05-20 00:25:00|693.4|689.9|693.95|690.45|694.03|690.53|692.96|689.46|205
1716165000000|2024-05-20 00:30:00|693.9|690.4|693.7|690.2|694.6|691.1|693.1|689.6|213
1716165300000|2024-05-20 00:35:00|693.8|690.3|697.78|694.28|698.05|694.55|693.7|690.2|478
1716165600000|2024-05-20 00:40:00|697.8|694.3|697.65|694.15|698|694.5|696.4|692.9|326
1716165900000|2024-05-20 00:45:00|697.64|694.14|696|692.5|697.8|694.3|695.9|692.4|369
1716166200000|2024-05-20 00:50:00|696.01|692.51|696.7|693.2|697.45|693.95|696.01|692.51|483
1716166500000|2024-05-20 00:55:00|696.72|693.22|695.58|692.08|696.82|693.32|695.25|691.75|345
1716166800000|2024-05-20 01:00:00|695.6|692.1|696.26|692.76|697|693.5|694.9|691.4|617
1716167100000|2024-05-20 01:05:00|696.15|692.65|695.5|692|696.8|693.3|695.5|692|591
1716167400000|2024-05-20 01:10:00|695.39|691.89|693.75|690.25|695.4|691.9|691.9|688.4|631
1716167700000|2024-05-20 01:15:00|693.7|690.2|691.89|688.39|693.95|690.45|691.6|688.1|648
1716168000000|2024-05-20 01:20:00|691.91|688.41|692.4|688.9|693.19|689.69|691.89|688.39|736
1716168300000|2024-05-20 01:25:00|692.39|688.89|691.82|688.32|693.2|689.7|691.6|688.1|579
1716168600000|2024-05-20 01:30:00|691.8|688.3|688.6|685.1|691.81|688.31|687.21|683.71|773
1716168900000|2024-05-20 01:35:00|688.59|685.09|690.53|687.03|691|687.5|687.1|683.6|813
1716169200000|2024-05-20 01:40:00|690.54|687.04|691.73|688.23|691.99|688.49|690.48|686.98|648
1716169500000|2024-05-20 01:45:00|691.66|688.16|693.39|689.89|694.55|691.05|690.4|686.9|663
1716169800000|2024-05-20 01:50:00|693.45|689.95|694.3|690.8|694.6|691.1|692.98|689.48|664
1716170100000|2024-05-20 01:55:00|694.26|690.76|694.2|690.7|694.6|691.1|693.51|690.01|412
1716170400000|2024-05-20 02:00:00|694.25|690.75|694.8|691.3|695.1|691.6|693.61|690.11|479
1716170700000|2024-05-20 02:05:00|694.79|691.29|695.4|691.9|696.5|693|694.05|690.55|723
1716171000000|2024-05-20 02:10:00|695.45|691.95|694.9|691.4|695.49|691.99|694.4|690.9|472
1716171300000|2024-05-20 02:15:00|694.89|691.39|696.3|692.8|696.6|693.1|694.54|691.04|531
1716171600000|2024-05-20 02:20:00|696.25|692.75|696.45|692.95|696.9|693.4|695.53|692.03|609
1716171900000|2024-05-20 02:25:00|696.3|692.8|696.87|693.37|697.15|693.65|695.6|692.1|529
1716172200000|2024-05-20 02:30:00|696.95|693.45|696.65|693.15|697|693.5|695.8|692.3|578
1716172500000|2024-05-20 02:35:00|696.6|693.1|696.1|692.6|696.7|693.2|695.55|692.05|491
1716172800000|2024-05-20 02:40:00|696.15|692.65|697.6|694.1|698|694.5|696|692.5|566
1716173100000|2024-05-20 02:45:00|697.58|694.08|697.4|693.9|697.8|694.3|696.25|692.75|425
1716173400000|2024-05-20 02:50:00|697.35|693.85|697.91|694.41|698.35|694.85|697.3|693.8|611
1716173700000|2024-05-20 02:55:00|698|694.5|698.1|694.6|698.3|694.8|697.7|694.2|498
1716174000000|2024-05-20 03:00:00|698.01|694.51|698.3|694.8|698.9|695.4|697.6|694.1|428
1716174300000|2024-05-20 03:05:00|698.34|694.84|698.7|695.2|699|695.5|697.45|693.95|547
1716174600000|2024-05-20 03:10:00|698.66|695.16|698.3|694.8|698.9|695.4|698.19|694.69|315
1716174900000|2024-05-20 03:15:00|698.25|694.75|697.45|693.95|698.3|694.8|697.14|693.64|340
1716175200000|2024-05-20 03:20:00|697.44|693.94|696.75|693.25|697.45|693.95|696.59|693.09|344
1716175500000|2024-05-20 03:25:00|696.7|693.2|696.1|692.6|697|693.5|696.03|692.53|468
1716175800000|2024-05-20 03:30:00|696.06|692.56|696.6|693.1|696.7|693.2|696.04|692.54|403
1716176100000|2024-05-20 03:35:00|696.59|693.09|697.53|694.03|697.8|694.3|696.44|692.94|474
1716176400000|2024-05-20 03:40:00|697.58|694.08|697.5|694|698.05|694.55|697.4|693.9|457
1716176700000|2024-05-20 03:45:00|697.45|693.95|696.49|692.99|697.7|694.2|696.25|692.75|305
1716177000000|2024-05-20 03:50:00|696.5|693|696.63|693.13|697.2|693.7|696.5|693|275
1716177300000|2024-05-20 03:55:00|696.6|693.1|696.51|693.01|696.61|693.11|696.43|692.93|141
1716177600000|2024-05-20 04:00:00|696.5|693|698.42|694.92|698.6|695.1|696.36|692.86|232
1716177900000|2024-05-20 04:05:00|698.45|694.95|698.35|694.85|698.9|695.4|698.1|694.6|202
1716178200000|2024-05-20 04:10:00|698.23|694.73|697.89|694.39|698.5|695|697.36|693.86|179
1716178500000|2024-05-20 04:15:00|697.74|694.24|698.3|694.8|698.4|694.9|697.61|694.11|149
1716178800000|2024-05-20 04:20:00|698.35|694.85|699.45|695.95|699.5|696|698.1|694.6|209
1716179100000|2024-05-20 04:25:00|699.4|695.9|699.58|696.08|700.2|696.7|699.35|695.85|250
1716179400000|2024-05-20 04:30:00|699.5|696|701.7|698.2|701.75|698.25|699.05|695.55|420
1716179700000|2024-05-20 04:35:00|701.75|698.25|702.79|699.29|703.8|700.3|701.65|698.15|649
1716180000000|2024-05-20 04:40:00|702.8|699.3|705.5|702|705.75|702.25|702.72|699.22|674
1716180300000|2024-05-20 04:45:00|705.51|702.01|704.2|700.7|705.8|702.3|704.02|700.52|670
1716180600000|2024-05-20 04:50:00|704.16|700.66|703.1|699.6|704.89|701.39|702.92|699.42|644
1716180900000|2024-05-20 04:55:00|703.09|699.59|703.5|700|704.03|700.53|702.71|699.21|661
1716181200000|2024-05-20 05:00:00|703.49|699.99|705.24|701.74|705.7|702.2|703.49|699.99|416
1716181500000|2024-05-20 05:05:00|705.23|701.73|705.57|702.07|706|702.5|704.82|701.32|470
1716181800000|2024-05-20 05:10:00|705.52|702.02|707.25|703.75|708.1|704.6|705.52|702.02|658
1716182100000|2024-05-20 05:15:00|707.15|703.65|707.32|703.82|708.46|704.96|706.65|703.15|696
1716182400000|2024-05-20 05:20:00|707.39|703.89|707.65|704.15|708.55|705.05|706.49|702.99|556
1716182700000|2024-05-20 05:25:00|707.63|704.13|708.1|704.6|708.25|704.75|707.25|703.75|554
1716183000000|2024-05-20 05:30:00|708.09|704.59|707.33|703.83|708.9|705.4|707.33|703.83|414
1716183300000|2024-05-20 05:35:00|707.3|703.8|707.28|703.78|708.4|704.9|706.94|703.44|543
1716183600000|2024-05-20 05:40:00|707.29|703.79|706.63|703.13|707.71|704.21|706.18|702.68|569
1716183900000|2024-05-20 05:45:00|706.68|703.18|707.4|703.9|707.7|704.2|706.59|703.09|584
1716184200000|2024-05-20 05:50:00|707.6|704.1|707.05|703.55|707.6|704.1|706.23|702.73|589
1716184500000|2024-05-20 05:55:00|707.03|703.53|707.4|703.9|707.45|703.95|706.46|702.96|501
1716184800000|2024-05-20 06:00:00|707.5|704|706.39|702.89|707.5|704|705.51|702.01|370
1716185100000|2024-05-20 06:05:00|706.4|702.9|705.29|701.79|706.44|702.94|705.13|701.63|574
1716185400000|2024-05-20 06:10:00|705.26|701.76|703.45|699.95|705.3|701.8|702.8|699.3|702
1716185700000|2024-05-20 06:15:00|703.5|700|704.03|700.53|704.6|701.1|703.24|699.74|620
1716186000000|2024-05-20 06:20:00|703.97|700.47|703.12|699.62|704.35|700.85|702.9|699.4|555
1716186300000|2024-05-20 06:25:00|703.35|699.85|703.21|699.71|703.7|700.2|702.7|699.2|520
1716186600000|2024-05-20 06:30:00|703.27|699.77|701.09|697.59|703.27|699.77|701.02|697.52|455
1716186900000|2024-05-20 06:35:00|701.08|697.58|701.55|698.05|701.88|698.38|701.02|697.52|309
1716187200000|2024-05-20 06:40:00|701.53|698.03|700.29|696.79|701.53|698.03|700.1|696.6|321
1716187500000|2024-05-20 06:45:00|700.49|696.99|698.36|694.86|700.7|697.2|698.2|694.7|496
1716187800000|2024-05-20 06:50:00|698.59|695.09|691.47|687.97|698.65|695.15|691.33|687.83|798
1716188100000|2024-05-20 06:55:00|691.37|687.87|692.31|688.81|694.16|690.66|689.98|686.48|920
1716188400000|2024-05-20 07:00:00|692.3|688.8|695.09|691.59|695.19|691.69|691.04|687.54|766
1716188700000|2024-05-20 07:05:00|695.06|691.56|695.9|692.4|697.25|693.75|695.05|691.55|490
1716189000000|2024-05-20 07:10:00|696|692.5|697.05|693.55|697.14|693.64|695.82|692.32|410
1716189300000|2024-05-20 07:15:00|697.09|693.59|697.6|694.1|698.42|694.92|696.9|693.4|345
1716189600000|2024-05-20 07:20:00|697.65|694.15|696.8|693.3|697.65|694.15|696.37|692.87|362
1716189900000|2024-05-20 07:25:00|696.79|693.29|698.7|695.2|698.7|695.2|696.46|692.96|361
1716190200000|2024-05-20 07:30:00|698.65|695.15|698.75|695.25|699.7|696.2|698.35|694.85|508
1716190500000|2024-05-20 07:35:00|698.7|695.2|699.55|696.05|699.55|696.05|698.56|695.06|494
1716190800000|2024-05-20 07:40:00|699.49|695.99|702.1|698.6|702.23|698.73|699.3|695.8|540
1716191100000|2024-05-20 07:45:00|702.09|698.59|702.9|699.4|703.4|699.9|701.99|698.49|478
1716191400000|2024-05-20 07:50:00|702.85|699.35|701.86|698.36|703.2|699.7|701.42|697.92|324
1716191700000|2024-05-20 07:55:00|701.82|698.32|701.8|698.3|702.42|698.92|701.5|698|204
1716192000000|2024-05-20 08:00:00|701.75|698.25|704.88|701.38|705.2|701.7|701.75|698.25|339
1716192300000|2024-05-20 08:05:00|704.9|701.4|703|699.5|705.2|701.7|702.98|699.48|596
1716192600000|2024-05-20 08:10:00|702.98|699.48|702.6|699.1|703.42|699.92|702.6|699.1|321
1716192900000|2024-05-20 08:15:00|702.98|699.48|702.37|698.87|703.07|699.57|702.25|698.75|482
1716193200000|2024-05-20 08:20:00|702.38|698.88|704.2|700.7|704.2|700.7|702.37|698.87|362
1716193500000|2024-05-20 08:25:00|704.1|700.6|705.4|701.9|705.45|701.95|704.09|700.59|127
1716193800000|2024-05-20 08:30:00|705.45|701.95|705.8|702.3|705.9|702.4|705.1|701.6|132
1716194100000|2024-05-20 08:35:00|705.9|702.4|705.55|702.05|705.95|702.45|704.99|701.49|174
1716194400000|2024-05-20 08:40:00|705.5|702|705.05|701.55|705.9|702.4|704.94|701.44|143
1716194700000|2024-05-20 08:45:00|705.08|701.58|706.68|703.18|706.7|703.2|704.8|701.3|270
1716195000000|2024-05-20 08:50:00|706.65|703.15|705.7|702.2|706.8|703.3|705.5|702|234
1716195300000|2024-05-20 08:55:00|705.75|702.25|706.35|702.85|706.7|703.2|705.7|702.2|201
1716195600000|2024-05-20 09:00:00|706.4|702.9|707.55|704.05|708|704.5|706.3|702.8|448
1716195900000|2024-05-20 09:05:00|707.6|704.1|707.35|703.85|707.8|704.3|706.58|703.08|319
1716196200000|2024-05-20 09:10:00|707.4|703.9|706.4|702.9|707.4|703.9|706|702.5|244
1716196500000|2024-05-20 09:15:00|706.45|702.95|705.6|702.1|706.75|703.25|705.2|701.7|252
1716196800000|2024-05-20 09:20:00|705.67|702.17|705.4|701.9|706.1|702.6|704.9|701.4|304
1716197100000|2024-05-20 09:25:00|705.45|701.95|705.55|702.05|705.7|702.2|705.1|701.6|160
1716197400000|2024-05-20 09:30:00|705.45|701.95|704.7|701.2|706.05|702.55|704.48|700.98|235
1716197700000|2024-05-20 09:35:00|704.71|701.21|704.7|701.2|705.6|702.1|704.59|701.09|251
1716198000000|2024-05-20 09:40:00|704.65|701.15|704.3|700.8|704.95|701.45|704.3|700.8|103
1716198300000|2024-05-20 09:45:00|704.4|700.9|704.25|700.75|704.5|701|703.65|700.15|117
1716198600000|2024-05-20 09:50:00|704.4|700.9|702.84|699.34|704.55|701.05|702.84|699.34|162
1716198900000|2024-05-20 09:55:00|702.8|699.3|702.53|699.03|703.3|699.8|702.53|699.03|250
1716199200000|2024-05-20 10:00:00|702.61|699.11|702.2|698.7|702.61|699.11|701.54|698.04|350
1716199500000|2024-05-20 10:05:00|702.15|698.65|704.75|701.25|704.9|701.4|702.15|698.65|634
1716199800000|2024-05-20 10:10:00|704.78|701.28|704.29|700.79|705.5|702|703.29|699.79|390
1716200100000|2024-05-20 10:15:00|704.3|700.8|703.65|700.15|705|701.5|703.65|700.15|172
1716200400000|2024-05-20 10:20:00|703.64|700.14|705.5|702|705.55|702.05|703.4|699.9|446
1716200700000|2024-05-20 10:25:00|705.53|702.03|705.7|702.2|706.9|703.4|705.5|702|637
1716201000000|2024-05-20 10:30:00|705.68|702.18|704.3|700.8|705.7|702.2|704.3|700.8|304
1716201300000|2024-05-20 10:35:00|704.38|700.88|705.6|702.1|705.65|702.15|704.3|700.8|455
1716201600000|2024-05-20 10:40:00|705.5|702|706.83|703.33|707.1|703.6|705.25|701.75|582
1716201900000|2024-05-20 10:45:00|706.75|703.25|707.08|703.58|707.4|703.9|706.2|702.7|513
1716202200000|2024-05-20 10:50:00|707|703.5|706.7|703.2|707.2|703.7|706.4|702.9|350
1716202500000|2024-05-20 10:55:00|706.66|703.16|706.13|702.63|707.5|704|706.13|702.63|336
1716202800000|2024-05-20 11:00:00|706.18|702.68|707.1|703.6|707.9|704.4|705.95|702.45|536
1716203100000|2024-05-20 11:05:00|707.01|703.51|708|704.5|708.6|705.1|706.77|703.27|506
1716203400000|2024-05-20 11:10:00|707.71|704.21|707.4|703.9|708.18|704.68|707.26|703.76|407
1716203700000|2024-05-20 11:15:00|707.35|703.85|707.05|703.55|708.2|704.7|706.26|702.76|366
1716204000000|2024-05-20 11:20:00|707.09|703.59|706.4|702.9|707.5|704|706.37|702.87|325
1716204300000|2024-05-20 11:25:00|706.35|702.85|706.04|702.54|706.35|702.85|705.69|702.19|336
1716204600000|2024-05-20 11:30:00|706.05|702.55|705.33|701.83|706.1|702.6|705|701.5|350
1716204900000|2024-05-20 11:35:00|705.3|701.8|704.49|700.99|705.33|701.83|703.55|700.05|348
1716205200000|2024-05-20 11:40:00|704.43|700.93|704.8|701.3|704.84|701.34|704.39|700.89|207
1716205500000|2024-05-20 11:45:00|704.77|701.27|704.86|701.36|705.1|701.6|704.6|701.1|293
1716205800000|2024-05-20 11:50:00|704.65|701.15|703.83|700.33|704.86|701.36|702.2|698.7|581
1716206100000|2024-05-20 11:55:00|703.81|700.31|703.3|699.8|703.9|700.4|702.82|699.32|431
1716206400000|2024-05-20 12:00:00|703.31|699.81|702.84|699.34|703.38|699.88|702|698.5|436
1716206700000|2024-05-20 12:05:00|702.83|699.33|702.61|699.11|702.98|699.48|702.2|698.7|428
1716207000000|2024-05-20 12:10:00|702.43|698.93|702.36|698.86|702.85|699.35|701.5|698|394
1716207300000|2024-05-20 12:15:00|702.35|698.85|702.12|698.62|702.64|699.14|701.6|698.1|484
1716207600000|2024-05-20 12:20:00|702.09|698.59|703.13|699.63|703.6|700.1|701.6|698.1|364
1716207900000|2024-05-20 12:25:00|703.32|699.82|702.04|698.54|703.32|699.82|701.61|698.11|297
1716208200000|2024-05-20 12:30:00|702.01|698.51|703.59|700.09|703.64|700.14|702.01|698.51|251
1716208500000|2024-05-20 12:35:00|703.54|700.04|701.18|697.68|703.54|700.04|700.85|697.35|377
1716208800000|2024-05-20 12:40:00|701.06|697.56|699.26|695.76|701.18|697.68|699.15|695.65|371
1716209100000|2024-05-20 12:45:00|699.21|695.71|700.25|696.75|700.55|697.05|699.08|695.58|462
1716209400000|2024-05-20 12:50:00|700.45|696.95|699.89|696.39|700.67|697.17|699.89|696.39|317
1716209700000|2024-05-20 12:55:00|700.03|696.53|699.5|696|700.04|696.54|699.5|696|337
1716210000000|2024-05-20 13:00:00|699.55|696.05|699.9|696.4|700.04|696.54|699.15|695.65|44
1716210300000|2024-05-20 13:05:00|700.3|696.8|700.9|697.4|701.32|697.82|700.3|696.8|146
1716210600000|2024-05-20 13:10:00|700.88|697.38|700.27|696.77|701.43|697.93|699.57|696.07|365
1716210900000|2024-05-20 13:15:00|700.34|696.84|700.96|697.46|701.29|697.79|700.23|696.73|295
1716211200000|2024-05-20 13:20:00|700.93|697.43|700.27|696.77|700.96|697.46|699.74|696.24|313
1716211500000|2024-05-20 13:25:00|700.06|696.56|700.16|696.66|700.4|696.9|699.6|696.1|247
1716211800000|2024-05-20 13:30:00|700.19|696.69|701.54|698.04|702.3|698.8|700.07|696.57|562
1716212100000|2024-05-20 13:35:00|701.49|697.99|700.78|697.28|701.54|698.04|700.56|697.06|205
1716212400000|2024-05-20 13:40:00|700.82|697.32|701.78|698.28|701.9|698.4|700.82|697.32|373
1716212700000|2024-05-20 13:45:00|701.75|698.25|701.08|697.58|702.5|699|700.5|697|500
1716213000000|2024-05-20 13:50:00|701.07|697.57|703.86|700.36|704.8|701.3|701.03|697.53|654
1716213300000|2024-05-20 13:55:00|703.87|700.37|703.77|700.27|704|700.5|702.92|699.42|616
1716213600000|2024-05-20 14:00:00|703.79|700.29|704.11|700.61|704.5|701|703.14|699.64|453
1716213900000|2024-05-20 14:05:00|704.14|700.64|702.97|699.47|704.14|700.64|702.76|699.26|446
1716214200000|2024-05-20 14:10:00|702.92|699.42|700.37|696.87|702.97|699.47|700.21|696.71|492
1716214500000|2024-05-20 14:15:00|700.31|696.81|701.39|697.89|701.88|698.38|699.8|696.3|450
1716214800000|2024-05-20 14:20:00|701.4|697.9|701.6|698.1|702.13|698.63|700.9|697.4|569
1716215100000|2024-05-20 14:25:00|701.52|698.02|700.4|696.9|701.81|698.31|700|696.5|591
1716215400000|2024-05-20 14:30:00|700.35|696.85|699.12|695.62|700.5|697|698.7|695.2|651
1716215700000|2024-05-20 14:35:00|699.08|695.58|698.28|694.78|699.12|695.62|697.3|693.8|663
1716216000000|2024-05-20 14:40:00|698.25|694.75|698.62|695.12|699.25|695.75|698|694.5|570
1716216300000|2024-05-20 14:45:00|698.67|695.17|698.16|694.66|699|695.5|697.3|693.8|483
1716216600000|2024-05-20 14:50:00|698.17|694.67|700.11|696.61|700.25|696.75|698.03|694.53|570
1716216900000|2024-05-20 14:55:00|700.03|696.53|701.77|698.27|701.79|698.29|699.8|696.3|463
1716217200000|2024-05-20 15:00:00|701.76|698.26|700.53|697.03|701.9|698.4|700.43|696.93|421
1716217500000|2024-05-20 15:05:00|700.6|697.1|701.05|697.55|701.18|697.68|700.57|697.07|290
1716217800000|2024-05-20 15:10:00|701.04|697.54|702.78|699.28|703.5|700|701|697.5|335
1716218100000|2024-05-20 15:15:00|702.77|699.27|703.05|699.55|704|700.5|702.77|699.27|460
1716218400000|2024-05-20 15:20:00|703.06|699.56|704.9|701.4|705.1|701.6|702.65|699.15|461
1716218700000|2024-05-20 15:25:00|704.85|701.35|705.7|702.2|706.3|702.8|704.8|701.3|622
1716219000000|2024-05-20 15:30:00|705.64|702.14|704.43|700.93|706.25|702.75|704.19|700.69|409
1716219300000|2024-05-20 15:35:00|704.19|700.69|706.4|702.9|706.4|702.9|703.7|700.2|462
1716219600000|2024-05-20 15:40:00|706.36|702.86|706.9|703.4|707.2|703.7|705.98|702.48|567
1716219900000|2024-05-20 15:45:00|706.8|703.3|705.52|702.02|706.85|703.35|705.3|701.8|450
1716220200000|2024-05-20 15:50:00|705.43|701.93|706.49|702.99|706.83|703.33|705.1|701.6|463
1716220500000|2024-05-20 15:55:00|706.5|703|706.68|703.18|706.78|703.28|706.43|702.93|326
1716220800000|2024-05-20 16:00:00|706.73|703.23|708.3|704.8|708.7|705.2|706.09|702.59|595
1716221100000|2024-05-20 16:05:00|708.4|704.9|708.02|704.52|709.8|706.3|707.89|704.39|508
1716221400000|2024-05-20 16:10:00|707.85|704.35|707.35|703.85|708.2|704.7|706.7|703.2|530
1716221700000|2024-05-20 16:15:00|707.4|703.9|706.22|702.72|707.5|704|705.48|701.98|683
1716222000000|2024-05-20 16:20:00|706.17|702.67|705.96|702.46|707.08|703.58|705.41|701.91|622
1716222300000|2024-05-20 16:25:00|705.95|702.45|707.28|703.78|707.7|704.2|705.9|702.4|503
1716222600000|2024-05-20 16:30:00|707.4|703.9|706.68|703.18|707.4|703.9|706.13|702.63|655
1716222900000|2024-05-20 16:35:00|706.67|703.17|709.94|706.44|710.32|706.82|706.25|702.75|526
1716223200000|2024-05-20 16:40:00|709.91|706.41|713.6|710.1|713.6|710.1|709.78|706.28|678
1716223500000|2024-05-20 16:45:00|713.55|710.05|715.82|712.32|715.88|712.38|712.8|709.3|600
1716223800000|2024-05-20 16:50:00|715.8|712.3|716.4|712.9|716.66|713.16|715.1|711.6|527
1716224100000|2024-05-20 16:55:00|716.45|712.95|713.87|710.37|716.51|713.01|713.3|709.8|669
1716224400000|2024-05-20 17:00:00|713.77|710.27|711.94|708.44|715.59|712.09|711.7|708.2|763
1716224700000|2024-05-20 17:05:00|711.91|708.41|711.52|708.02|712.69|709.19|711.15|707.65|520
1716225000000|2024-05-20 17:10:00|711.53|708.03|714.38|710.88|714.7|711.2|711.3|707.8|568
1716225300000|2024-05-20 17:15:00|714.52|711.02|717.15|713.65|717.2|713.7|714.39|710.89|617
1716225600000|2024-05-20 17:20:00|717.1|713.6|715.79|712.29|717.3|713.8|714.4|710.9|589
1716225900000|2024-05-20 17:25:00|715.71|712.21|714.69|711.19|716|712.5|714.17|710.67|570
1716226200000|2024-05-20 17:30:00|714.62|711.12|713.78|710.28|714.76|711.26|713.2|709.7|612
1716226500000|2024-05-20 17:35:00|713.79|710.29|712.58|709.08|713.8|710.3|712.2|708.7|518
1716226800000|2024-05-20 17:40:00|712.2|708.7|713|709.5|713.19|709.69|712.2|708.7|470
1716227100000|2024-05-20 17:45:00|713.11|709.61|713.58|710.08|713.61|710.11|712.7|709.2|444
1716227400000|2024-05-20 17:50:00|713.6|710.1|715.6|712.1|715.7|712.2|713.52|710.02|496
1716227700000|2024-05-20 17:55:00|715.55|712.05|716.25|712.75|716.25|712.75|714.95|711.45|545
1716228000000|2024-05-20 18:00:00|716.24|712.74|717.2|713.7|717.6|714.1|715.9|712.4|583
1716228300000|2024-05-20 18:05:00|717.34|713.84|715.96|712.46|717.6|714.1|714.97|711.47|652
1716228600000|2024-05-20 18:10:00|715.85|712.35|716.5|713|716.54|713.04|715.49|711.99|643
1716228900000|2024-05-20 18:15:00|716.47|712.97|715.34|711.84|717|713.5|715.1|711.6|672
1716229200000|2024-05-20 18:20:00|715.36|711.86|716.43|712.93|717.07|713.57|715.17|711.67|715
1716229500000|2024-05-20 18:25:00|716.44|712.94|717.26|713.76|717.56|714.06|715.9|712.4|613
1716229800000|2024-05-20 18:30:00|717.33|713.83|716.92|713.42|717.56|714.06|716.29|712.79|515
1716230100000|2024-05-20 18:35:00|716.7|713.2|717.92|714.42|718.06|714.56|716.7|713.2|540
1716230400000|2024-05-20 18:40:00|717.9|714.4|720|716.5|720.66|717.16|717.6|714.1|625
1716230700000|2024-05-20 18:45:00|720.16|716.66|720.82|717.32|721.2|717.7|720|716.5|621
1716231000000|2024-05-20 18:50:00|720.78|717.28|719.45|715.95|721.06|717.56|719.2|715.7|634
1716231300000|2024-05-20 18:55:00|719.37|715.87|718.67|715.17|719.53|716.03|718.2|714.7|658
1716231600000|2024-05-20 19:00:00|718.65|715.15|717.69|714.19|719.36|715.86|717.26|713.76|650
1716231900000|2024-05-20 19:05:00|717.63|714.13|717.74|714.24|718.47|714.97|717.27|713.77|567
1716232200000|2024-05-20 19:10:00|717.72|714.22|717.43|713.93|718|714.5|717.1|713.6|385
1716232500000|2024-05-20 19:15:00|717.44|713.94|716.87|713.37|717.6|714.1|716.5|713|570
1716232800000|2024-05-20 19:20:00|716.86|713.36|726.76|723.26|727.1|723.6|716.4|712.9|878
1716233100000|2024-05-20 19:25:00|726.7|723.2|731|727.5|731.5|728|726.5|723|1022
1716233400000|2024-05-20 19:30:00|731.05|727.55|740.4|736.9|740.4|736.9|731|727.5|1021
1716233700000|2024-05-20 19:35:00|740.35|736.85|744.01|740.51|746.75|743.25|740.35|736.85|1010
1716234000000|2024-05-20 19:40:00|743.96|740.46|743.15|739.65|744.55|741.05|740.06|736.56|1069
1716234300000|2024-05-20 19:45:00|743.14|739.64|744.83|741.33|745.95|742.45|741.99|738.49|894
1716234600000|2024-05-20 19:50:00|744.85|741.35|743.3|739.8|745.85|742.35|741.62|738.12|953
1716234900000|2024-05-20 19:55:00|743.4|739.9|743.12|739.62|745.2|741.7|742.16|738.66|997
1716235200000|2024-05-20 20:00:00|743.13|739.63|741.85|738.35|745.6|742.1|741.5|738|1015
1716235500000|2024-05-20 20:05:00|741.8|738.3|739.02|735.52|744.85|741.35|737.95|734.45|1044
1716235800000|2024-05-20 20:10:00|739.05|735.55|738.11|734.61|739.76|736.26|736.4|732.9|983
1716236100000|2024-05-20 20:15:00|738.18|734.68|736.79|733.29|740.21|736.71|736.78|733.28|954
1716236400000|2024-05-20 20:20:00|736.8|733.3|734.75|731.25|737.87|734.37|734.45|730.95|900
1716236700000|2024-05-20 20:25:00|734.73|731.23|739.26|735.76|739.5|736|734.6|731.1|808
1716237000000|2024-05-20 20:30:00|739.27|735.77|742.49|738.99|742.6|739.1|738.9|735.4|975
1716237300000|2024-05-20 20:35:00|742.63|739.13|745.22|741.72|747.3|743.8|742.62|739.12|1069
1716237600000|2024-05-20 20:40:00|745.21|741.71|744.07|740.57|746.57|743.07|743.99|740.49|927
1716237900000|2024-05-20 20:45:00|744.08|740.58|742.33|738.83|745.15|741.65|740.5|737|1008
1716238200000|2024-05-20 20:50:00|742.32|738.82|744.4|740.9|745.67|742.17|741.91|738.41|782
1716238500000|2024-05-20 20:55:00|744.53|741.03|743.45|739.95|745.37|741.87|742.56|739.06|769
1716238800000|2024-05-20 21:00:00|743.54|740.04|741.42|737.92|743.82|740.32|740.67|737.17|877
1716239100000|2024-05-20 21:05:00|741.4|737.9|739.7|736.2|741.6|738.1|738.28|734.78|813
1716239400000|2024-05-20 21:10:00|739.71|736.21|738.37|734.87|739.71|736.21|738.12|734.62|905
1716239700000|2024-05-20 21:15:00|738.38|734.88|741.85|738.35|742.46|738.96|738.24|734.74|827
1716240000000|2024-05-20 21:20:00|741.97|738.47|742.27|738.77|743.25|739.75|739.4|735.9|742
1716240300000|2024-05-20 21:25:00|742.24|738.74|743.9|740.4|744.55|741.05|742.2|738.7|554
1716240600000|2024-05-20 21:30:00|743.92|740.42|748.37|744.87|748.41|744.91|743.77|740.27|656
1716240900000|2024-05-20 21:35:00|748.35|744.85|751.49|747.99|751.74|748.24|748.21|744.71|741
1716241200000|2024-05-20 21:40:00|751.46|747.96|748.28|744.78|751.49|747.99|747.76|744.26|672
1716241500000|2024-05-20 21:45:00|748.3|744.8|749.51|746.01|749.51|746.01|747.02|743.52|429
1716241800000|2024-05-20 21:50:00|749.5|746|753.14|749.64|753.6|750.1|749.43|745.93|602
1716242100000|2024-05-20 21:55:00|753.11|749.61|755.2|751.7|755.42|751.92|753.06|749.56|908
1716242400000|2024-05-20 22:00:00|755.1|751.6|754.58|751.08|755.3|751.8|752.95|749.45|828
1716242700000|2024-05-20 22:05:00|754.51|751.01|753.8|750.3|755.6|752.1|752.65|749.15|780
1716243000000|2024-05-20 22:10:00|753.84|750.34|754.7|751.2|755.6|752.1|752.85|749.35|836
1716243300000|2024-05-20 22:15:00|754.74|751.24|754.73|751.23|755.6|752.1|753.84|750.34|643
1716243600000|2024-05-20 22:20:00|754.72|751.22|757.9|754.4|759.5|756|754.72|751.22|843
1716243900000|2024-05-20 22:25:00|757.91|754.41|756.18|752.68|759.3|755.8|756.09|752.59|796
1716244200000|2024-05-20 22:30:00|756.06|752.56|755.22|751.72|756.82|753.32|753.6|750.1|704
1716244500000|2024-05-20 22:35:00|755.19|751.69|754.74|751.24|755.73|752.23|753.3|749.8|769
1716244800000|2024-05-20 22:40:00|754.65|751.15|755.89|752.39|756.7|753.2|754.65|751.15|764
1716245100000|2024-05-20 22:45:00|756.2|752.7|757.02|753.52|757.95|754.45|755.75|752.25|635
1716245400000|2024-05-20 22:50:00|757.04|753.54|756.11|752.61|758.25|754.75|755.61|752.11|761
1716245700000|2024-05-20 22:55:00|756.01|752.51|754.19|750.69|756.28|752.78|753.89|750.39|700
1716246000000|2024-05-20 23:00:00|754.17|750.67|754.3|750.8|755.25|751.75|753.69|750.19|793
1716246300000|2024-05-20 23:05:00|754.29|750.79|753.17|749.67|754.54|751.04|752.85|749.35|680
1716246600000|2024-05-20 23:10:00|753.14|749.64|753.3|749.8|753.4|749.9|752.42|748.92|652
1716246900000|2024-05-20 23:15:00|753.35|749.85|754.46|750.96|754.83|751.33|752.45|748.95|867
1716247200000|2024-05-20 23:20:00|754.39|750.89|756.75|753.25|756.91|753.41|753.99|750.49|781
1716247500000|2024-05-20 23:25:00|756.74|753.24|758.95|755.45|759.95|756.45|756.7|753.2|873
1716247800000|2024-05-20 23:30:00|758.99|755.49|756.41|752.91|759.05|755.55|755.7|752.2|804
1716248100000|2024-05-20 23:35:00|756.45|752.95|757.8|754.3|757.99|754.49|756.38|752.88|654
1716248400000|2024-05-20 23:40:00|758|754.5|758.9|755.4|759.2|755.7|756.95|753.45|724
1716248700000|2024-05-20 23:45:00|758.8|755.3|757.95|754.45|758.96|755.46|757.18|753.68|760
1716249000000|2024-05-20 23:50:00|757.97|754.47|758.73|755.23|759.1|755.6|757.46|753.96|745
1716249300000|2024-05-20 23:55:00|758.71|755.21|759.25|755.75|759.9|756.4|758.71|755.21|517
1716249600000|2024-05-21 00:00:00|759.31|755.81|759.2|755.7|760.8|757.3|758.47|754.97|711
1716249900000|2024-05-21 00:05:00|759.15|755.65|761.4|757.9|761.53|758.03|758.85|755.35|754
1716250200000|2024-05-21 00:10:00|761.39|757.89|765.4|761.9|765.4|761.9|761.39|757.89|780
1716250500000|2024-05-21 00:15:00|765.35|761.85|764.8|761.3|765.52|762.02|763.89|760.39|821
1716250800000|2024-05-21 00:20:00|764.75|761.25|765.05|761.55|765.54|762.04|762.58|759.08|807
1716251100000|2024-05-21 00:25:00|765.19|761.69|766.44|762.94|766.54|763.04|765.09|761.59|779
1716251400000|2024-05-21 00:30:00|766.45|762.95|765.93|762.43|767.68|764.18|765.31|761.81|864
1716251700000|2024-05-21 00:35:00|765.88|762.38|763.38|759.88|766.05|762.55|763.29|759.79|780
1716252000000|2024-05-21 00:40:00|763.4|759.9|763.64|760.14|764.06|760.56|761.35|757.85|782
1716252300000|2024-05-21 00:45:00|763.6|760.1|764.35|760.85|766.06|762.56|763.16|759.66|849
1716252600000|2024-05-21 00:50:00|764.4|760.9|760.77|757.27|764.4|760.9|760.61|757.11|704
1716252900000|2024-05-21 00:55:00|760.78|757.28|759.2|755.7|760.97|757.47|758.98|755.48|770
1716253200000|2024-05-21 01:00:00|759.15|755.65|757.34|753.84|760.32|756.82|756.41|752.91|726
1716253500000|2024-05-21 01:05:00|757.3|753.8|755.79|752.29|757.44|753.94|754.2|750.7|754
1716253800000|2024-05-21 01:10:00|755.84|752.34|754|750.5|755.9|752.4|753.58|750.08|775
1716254100000|2024-05-21 01:15:00|753.93|750.43|754.25|750.75|755.33|751.83|752.98|749.48|758
1716254400000|2024-05-21 01:20:00|754.23|750.73|749.7|746.2|754.4|750.9|749.09|745.59|822
1716254700000|2024-05-21 01:25:00|749.71|746.21|749.48|745.98|752.71|749.21|748.54|745.04|926
1716255000000|2024-05-21 01:30:00|749.45|745.95|753.6|750.1|753.72|750.22|748.5|745|913
1716255300000|2024-05-21 01:35:00|753.57|750.07|755.2|751.7|755.65|752.15|753.09|749.59|647
1716255600000|2024-05-21 01:40:00|755.1|751.6|755.08|751.58|755.64|752.14|754.58|751.08|743
1716255900000|2024-05-21 01:45:00|755.11|751.61|755.3|751.8|756.6|753.1|755.05|751.55|688
1716256200000|2024-05-21 01:50:00|755.34|751.84|753.8|750.3|756.25|752.75|753.46|749.96|720
1716256500000|2024-05-21 01:55:00|753.78|750.28|755.8|752.3|756.2|752.7|753.16|749.66|749
1716256800000|2024-05-21 02:00:00|755.78|752.28|755.57|752.07|756.43|752.93|755.18|751.68|681
1716257100000|2024-05-21 02:05:00|755.58|752.08|753.25|749.75|755.58|752.08|752.51|749.01|651
1716257400000|2024-05-21 02:10:00|753.29|749.79|752.06|748.56|754.76|751.26|751.99|748.49|687
1716257700000|2024-05-21 02:15:00|752.07|748.57|752.82|749.32|753.06|749.56|751.78|748.28|643
1716258000000|2024-05-21 02:20:00|752.84|749.34|750.5|747|752.91|749.41|749.87|746.37|715
1716258300000|2024-05-21 02:25:00|750.44|746.94|750.9|747.4|751.6|748.1|750.37|746.87|539
1716258600000|2024-05-21 02:30:00|750.93|747.43|752.23|748.73|752.49|748.99|750.85|747.35|518
1716258900000|2024-05-21 02:35:00|752.17|748.67|752.79|749.29|753.39|749.89|752|748.5|492
1716259200000|2024-05-21 02:40:00|752.8|749.3|751.92|748.42|753.65|750.15|751.07|747.57|630
1716259500000|2024-05-21 02:45:00|751.9|748.4|750.7|747.2|752.2|748.7|750.64|747.14|520
1716259800000|2024-05-21 02:50:00|750.71|747.21|750.48|746.98|751.68|748.18|750.4|746.9|420
1716260100000|2024-05-21 02:55:00|750.47|746.97|750.2|746.7|751.04|747.54|750.1|746.6|430
1716260400000|2024-05-21 03:00:00|750.25|746.75|750.14|746.64|750.77|747.27|749.5|746|484
1716260700000|2024-05-21 03:05:00|750.13|746.63|750.72|747.22|751.37|747.87|749.87|746.37|450
1716261000000|2024-05-21 03:10:00|750.77|747.27|751.61|748.11|751.7|748.2|750.49|746.99|524
1716261300000|2024-05-21 03:15:00|751.63|748.13|751.98|748.48|752.3|748.8|751.41|747.91|325
1716261600000|2024-05-21 03:20:00|751.99|748.49|751.11|747.61|752.65|749.15|751.06|747.56|492
1716261900000|2024-05-21 03:25:00|751.09|747.59|752.05|748.55|752.19|748.69|751.06|747.56|412
1716262200000|2024-05-21 03:30:00|752.1|748.6|751.2|747.7|752.1|748.6|750.83|747.33|484
1716262500000|2024-05-21 03:35:00|751.15|747.65|749.82|746.32|751.2|747.7|749.8|746.3|614
1716262800000|2024-05-21 03:40:00|749.81|746.31|749.6|746.1|750.57|747.07|749.2|745.7|623
1716263100000|2024-05-21 03:45:00|749.59|746.09|750.7|747.2|751|747.5|749.54|746.04|551
1716263400000|2024-05-21 03:50:00|750.6|747.1|750.14|746.64|751.3|747.8|749.93|746.43|606
1716263700000|2024-05-21 03:55:00|750.11|746.61|750.63|747.13|751.41|747.91|750.1|746.6|585
1716264000000|2024-05-21 04:00:00|750.66|747.16|751.83|748.33|751.9|748.4|750.6|747.1|521
1716264300000|2024-05-21 04:05:00|751.76|748.26|751.76|748.26|752.18|748.68|751.5|748|441
1716264600000|2024-05-21 04:10:00|751.73|748.23|752.28|748.78|752.6|749.1|751.5|748|487
1716264900000|2024-05-21 04:15:00|752.24|748.74|753.01|749.51|753.2|749.7|751.93|748.43|475
1716265200000|2024-05-21 04:20:00|752.87|749.37|752.89|749.39|753.77|750.27|752.7|749.2|496
1716265500000|2024-05-21 04:25:00|752.91|749.41|752.03|748.53|753.4|749.9|751.96|748.46|519
1716265800000|2024-05-21 04:30:00|751.95|748.45|751.9|748.4|752.9|749.4|751.5|748|482
1716266100000|2024-05-21 04:35:00|751.5|748|751.9|748.4|752.21|748.71|751.5|748|445
1716266400000|2024-05-21 04:40:00|752|748.5|751.35|747.85|752.4|748.9|751.33|747.83|639
1716266700000|2024-05-21 04:45:00|751.34|747.84|748.83|745.33|751.51|748.01|748.83|745.33|202
1716267000000|2024-05-21 04:50:00|748.85|745.35|747.99|744.49|749.34|745.84|747.6|744.1|394
1716267300000|2024-05-21 04:55:00|747.98|744.48|748.53|745.03|749.1|745.6|747.63|744.13|653
1716267600000|2024-05-21 05:00:00|748.49|744.99|745.71|742.21|748.94|745.44|745.67|742.17|717
1716267900000|2024-05-21 05:05:00|745.7|742.2|747.5|744|747.7|744.2|744.71|741.21|733
1716268200000|2024-05-21 05:10:00|747.51|744.01|747.69|744.19|748.85|745.35|747.42|743.92|609
1716268500000|2024-05-21 05:15:00|747.68|744.18|748.1|744.6|748.8|745.3|747.4|743.9|570
1716268800000|2024-05-21 05:20:00|747.97|744.47|747.95|744.45|748.6|745.1|747.7|744.2|486
1716269100000|2024-05-21 05:25:00|747.9|744.4|748.64|745.14|748.72|745.22|747.49|743.99|599
1716269400000|2024-05-21 05:30:00|748.7|745.2|749.68|746.18|750.4|746.9|748.7|745.2|608
1716269700000|2024-05-21 05:35:00|749.5|746|752.38|748.88|752.6|749.1|749.36|745.86|712
1716270000000|2024-05-21 05:40:00|752.5|749|752.8|749.3|753.5|750|752.4|748.9|665
1716270300000|2024-05-21 05:45:00|752.79|749.29|752.4|748.9|753.6|750.1|752|748.5|695
1716270600000|2024-05-21 05:50:00|752.42|748.92|751.79|748.29|752.58|749.08|750.97|747.47|600
1716270900000|2024-05-21 05:55:00|751.82|748.32|751.6|748.1|752.02|748.52|751.32|747.82|531
1716271200000|2024-05-21 06:00:00|751.56|748.06|753.5|750|753.5|750|750.14|746.64|334
1716271500000|2024-05-21 06:05:00|753.45|749.95|754.87|751.37|754.87|751.37|752.8|749.3|97
1716271800000|2024-05-21 06:10:00|754.86|751.36|755.23|751.73|756.38|752.88|754.71|751.21|466
1716272100000|2024-05-21 06:15:00|755.21|751.71|754.73|751.23|755.89|752.39|753.94|750.44|633
1716272400000|2024-05-21 06:20:00|754.72|751.22|754.45|750.95|754.84|751.34|753.78|750.28|678
1716272700000|2024-05-21 06:25:00|754.42|750.92|754.19|750.69|754.77|751.27|753.8|750.3|593
1716273000000|2024-05-21 06:30:00|754.18|750.68|752.26|748.76|754.18|750.68|752.16|748.66|611
1716273300000|2024-05-21 06:35:00|752.22|748.72|753.38|749.88|753.87|750.37|751.71|748.21|593
1716273600000|2024-05-21 06:40:00|753.39|749.89|752.49|748.99|753.7|750.2|752.44|748.94|431
1716273900000|2024-05-21 06:45:00|752.5|749|753.32|749.82|754.03|750.53|752.39|748.89|397
1716274200000|2024-05-21 06:50:00|753.33|749.83|754.54|751.04|754.7|751.2|753.23|749.73|395
1716274500000|2024-05-21 06:55:00|754.51|751.01|755.2|751.7|755.55|752.05|754.51|751.01|265
1716274800000|2024-05-21 07:00:00|755.15|751.65|755.1|751.6|756.13|752.63|754.9|751.4|386
1716275100000|2024-05-21 07:05:00|755.14|751.64|753.5|750|755.24|751.74|753.45|749.95|200
1716275400000|2024-05-21 07:10:00|753.4|749.9|752.26|748.76|753.4|749.9|752.02|748.52|440
1716275700000|2024-05-21 07:15:00|752.29|748.79|753.78|750.28|754.05|750.55|752.08|748.58|476
1716276000000|2024-05-21 07:20:00|753.8|750.3|755.03|751.53|755.1|751.6|753.62|750.12|370
1716276300000|2024-05-21 07:25:00|755.01|751.51|754|750.5|755.6|752.1|753.83|750.33|211
1716276600000|2024-05-21 07:30:00|753.96|750.46|753.3|749.8|753.96|750.46|752.8|749.3|70
1716276900000|2024-05-21 07:35:00|753.2|749.7|754.82|751.32|754.82|751.32|753.05|749.55|392
1716277200000|2024-05-21 07:40:00|754.9|751.4|755.54|752.04|755.79|752.29|754.79|751.29|374
1716277500000|2024-05-21 07:45:00|755.49|751.99|756.53|753.03|756.7|753.2|755.35|751.85|458
1716277800000|2024-05-21 07:50:00|756.51|753.01|756.13|752.63|757.1|753.6|755.76|752.26|549
1716278100000|2024-05-21 07:55:00|756.14|752.64|756.17|752.67|756.27|752.77|755.47|751.97|507
1716278400000|2024-05-21 08:00:00|756.27|752.77|756.43|752.93|756.75|753.25|755.46|751.96|593
1716278700000|2024-05-21 08:05:00|756.42|752.92|757.3|753.8|758.07|754.57|756.37|752.87|449
1716279000000|2024-05-21 08:10:00|757.25|753.75|758.3|754.8|758.3|754.8|757|753.5|55
1716279300000|2024-05-21 08:15:00|758.2|754.7|757.3|753.8|758.4|754.9|757.3|753.8|292
1716279600000|2024-05-21 08:20:00|757.32|753.82|753.75|750.25|757.54|754.04|753.55|750.05|533
1716279900000|2024-05-21 08:25:00|753.74|750.24|756.4|752.9|756.41|752.91|753.7|750.2|423
1716280200000|2024-05-21 08:30:00|756.5|753|755.88|752.38|756.7|753.2|755.51|752.01|473
1716280500000|2024-05-21 08:35:00|755.91|752.41|757.33|753.83|757.43|753.93|755.89|752.39|371
1716280800000|2024-05-21 08:40:00|757.49|753.99|757.09|753.59|758.35|754.85|756.9|753.4|459
1716281100000|2024-05-21 08:45:00|757.14|753.64|758|754.5|758.05|754.55|756.15|752.65|541
1716281400000|2024-05-21 08:50:00|758.05|754.55|758.32|754.82|758.53|755.03|757.96|754.46|422
1716281700000|2024-05-21 08:55:00|758.3|754.8|759.4|755.9|759.55|756.05|758.14|754.64|451
1716282000000|2024-05-21 09:00:00|759.45|755.95|758.2|754.7|760.7|757.2|758.2|754.7|544
1716282300000|2024-05-21 09:05:00|758.4|754.9|758.2|754.7|759.3|755.8|758.1|754.6|118
1716282600000|2024-05-21 09:10:00|758.1|754.6|757.5|754|758.1|754.6|757.2|753.7|282
1716282900000|2024-05-21 09:15:00|757.45|753.95|756.1|752.6|758.55|755.05|756.08|752.58|508
1716283200000|2024-05-21 09:20:00|756.09|752.59|755.4|751.9|756.35|752.85|755.37|751.87|586
1716283500000|2024-05-21 09:25:00|755.49|751.99|755.25|751.75|755.5|752|754.58|751.08|583
1716283800000|2024-05-21 09:30:00|755.32|751.82|755.4|751.9|755.8|752.3|755.14|751.64|442
1716284100000|2024-05-21 09:35:00|755.49|751.99|755.75|752.25|755.87|752.37|754.9|751.4|656
1716284400000|2024-05-21 09:40:00|755.77|752.27|755.45|751.95|756.34|752.84|755.44|751.94|555
1716284700000|2024-05-21 09:45:00|755.43|751.93|757.14|753.64|757.34|753.84|755.19|751.69|531
1716285000000|2024-05-21 09:50:00|757.12|753.62|757.37|753.87|757.54|754.04|756.91|753.41|647
1716285300000|2024-05-21 09:55:00|757.34|753.84|757.81|754.31|758|754.5|757.3|753.8|417
1716285600000|2024-05-21 10:00:00|757.78|754.28|755.95|752.45|757.87|754.37|755.4|751.9|617
1716285900000|2024-05-21 10:05:00|755.96|752.46|755.89|752.39|756.4|752.9|755.71|752.21|612
1716286200000|2024-05-21 10:10:00|755.88|752.38|758.94|755.44|759.08|755.58|755.82|752.32|707
1716286500000|2024-05-21 10:15:00|758.99|755.49|757.88|754.38|759.08|755.58|755.66|752.16|720
1716286800000|2024-05-21 10:20:00|757.71|754.21|758.12|754.62|758.47|754.97|757.15|753.65|633
1716287100000|2024-05-21 10:25:00|758.13|754.63|757.6|754.1|758.4|754.9|757.34|753.84|678
1716287400000|2024-05-21 10:30:00|757.61|754.11|755.18|751.68|758|754.5|755.03|751.53|616
1716287700000|2024-05-21 10:35:00|755.38|751.88|755.2|751.7|755.9|752.4|754.75|751.25|138
1716288000000|2024-05-21 10:40:00|755.15|751.65|755.9|752.4|756.2|752.7|754.84|751.34|225
1716288300000|2024-05-21 10:45:00|755.79|752.29|753.77|750.27|756.1|752.6|753.63|750.13|581
1716288600000|2024-05-21 10:50:00|754.1|750.6|754.31|750.81|754.87|751.37|753.61|750.11|611
1716288900000|2024-05-21 10:55:00|754.3|750.8|755.55|752.05|756.2|752.7|754.19|750.69|552
1716289200000|2024-05-21 11:00:00|755.7|752.2|754.86|751.36|755.7|752.2|754.6|751.1|494
1716289500000|2024-05-21 11:05:00|754.85|751.35|755.9|752.4|756.1|752.6|754.63|751.13|187
1716289800000|2024-05-21 11:10:00|755.75|752.25|757.1|753.6|757.42|753.92|755.6|752.1|442
1716290100000|2024-05-21 11:15:00|757.11|753.61|756.66|753.16|757.39|753.89|755.83|752.33|718
1716290400000|2024-05-21 11:20:00|756.67|753.17|758.45|754.95|759.38|755.88|756.16|752.66|669
1716290700000|2024-05-21 11:25:00|758.49|754.99|759.7|756.2|760.4|756.9|758.02|754.52|690
1716291000000|2024-05-21 11:30:00|759.71|756.21|759.95|756.45|761.16|757.66|758.95|755.45|852
1716291300000|2024-05-21 11:35:00|759.92|756.42|759.79|756.29|761.02|757.52|759.77|756.27|883
1716291600000|2024-05-21 11:40:00|759.77|756.27|759.15|755.65|760.57|757.07|758.58|755.08|618
1716291900000|2024-05-21 11:45:00|759.17|755.67|761.34|757.84|761.55|758.05|758.4|754.9|690
1716292200000|2024-05-21 11:50:00|761.36|757.86|758.97|755.47|761.36|757.86|758.7|755.2|755
1716292500000|2024-05-21 11:55:00|759|755.5|759.96|756.46|760.09|756.59|757.3|753.8|701
1716292800000|2024-05-21 12:00:00|760|756.5|757.8|754.3|760|756.5|755.4|751.9|322
1716293100000|2024-05-21 12:05:00|757.81|754.31|756.1|752.6|759|755.5|756|752.5|616
1716293400000|2024-05-21 12:10:00|756.2|752.7|755.5|752|757.74|754.24|754.97|751.47|726
1716293700000|2024-05-21 12:15:00|755.53|752.03|757.6|754.1|758.25|754.75|755.49|751.99|826
1716294000000|2024-05-21 12:20:00|757.65|754.15|760.52|757.02|761|757.5|754.98|751.48|901
1716294300000|2024-05-21 12:25:00|760.61|757.11|758.15|754.65|760.64|757.14|757.55|754.05|955
1716294600000|2024-05-21 12:30:00|758.2|754.7|756.05|752.55|759.54|756.04|755.9|752.4|828
1716294900000|2024-05-21 12:35:00|756|752.5|754.7|751.2|756|752.5|754.15|750.65|812
1716295200000|2024-05-21 12:40:00|754.8|751.3|754.9|751.4|755.83|752.33|754.5|751|346
1716295500000|2024-05-21 12:45:00|754.85|751.35|756.1|752.6|757.1|753.6|754.68|751.18|459
1716295800000|2024-05-21 12:50:00|756.05|752.55|754.79|751.29|756.25|752.75|754.66|751.16|760
1716296100000|2024-05-21 12:55:00|754.75|751.25|755.65|752.15|755.89|752.39|754.07|750.57|629
1716296400000|2024-05-21 13:00:00|755.6|752.1|753.9|750.4|755.8|752.3|753.09|749.59|666
1716296700000|2024-05-21 13:05:00|753.95|750.45|753.68|750.18|755.17|751.67|753.68|750.18|690
1716297000000|2024-05-21 13:10:00|753.67|750.17|752.55|749.05|754.05|750.55|751.8|748.3|756
1716297300000|2024-05-21 13:15:00|752.52|749.02|754.84|751.34|755.7|752.2|752.01|748.51|892
1716297600000|2024-05-21 13:20:00|754.85|751.35|758.19|754.69|758.39|754.89|754.65|751.15|800
1716297900000|2024-05-21 13:25:00|758.23|754.73|760.4|756.9|760.6|757.1|757.86|754.36|787
1716298200000|2024-05-21 13:30:00|760.45|756.95|764.25|760.75|764.51|761.01|760.07|756.57|715
1716298500000|2024-05-21 13:35:00|764.51|761.01|766.65|763.15|766.75|763.25|764|760.5|754
1716298800000|2024-05-21 13:40:00|766.6|763.1|768.17|764.67|768.43|764.93|765.53|762.03|720
1716299100000|2024-05-21 13:45:00|768.19|764.69|763.9|760.4|768.8|765.3|763.65|760.15|870
1716299400000|2024-05-21 13:50:00|763.93|760.43|762.81|759.31|763.94|760.44|758.63|755.13|992
1716299700000|2024-05-21 13:55:00|763|759.5|759.25|755.75|763|759.5|758.27|754.77|934
1716300000000|2024-05-21 14:00:00|759.26|755.76|763.16|759.66|764.19|760.69|759.02|755.52|895
1716300300000|2024-05-21 14:05:00|763.19|759.69|763|759.5|763.92|760.42|762.18|758.68|727
1716300600000|2024-05-21 14:10:00|762.95|759.45|765.45|761.95|765.84|762.34|762.8|759.3|520
1716300900000|2024-05-21 14:15:00|765.43|761.93|765.48|761.98|766.35|762.85|763.57|760.07|514
1716301200000|2024-05-21 14:20:00|765.44|761.94|764.44|760.94|765.57|762.07|763.4|759.9|854
1716301500000|2024-05-21 14:25:00|764.45|760.95|762.33|758.83|765|761.5|761.85|758.35|746
1716301800000|2024-05-21 14:30:00|762.34|758.84|765.09|761.59|765.7|762.2|762.29|758.79|801
1716302100000|2024-05-21 14:35:00|765.08|761.58|764.94|761.44|766.57|763.07|763.76|760.26|917
1716302400000|2024-05-21 14:40:00|764.95|761.45|762.26|758.76|765.43|761.93|762.25|758.75|824
1716302700000|2024-05-21 14:45:00|762.24|758.74|762.24|758.74|764.26|760.76|761.94|758.44|847
1716303000000|2024-05-21 14:50:00|762.14|758.64|762.01|758.51|763.7|760.2|761.8|758.3|809
1716303300000|2024-05-21 14:55:00|762|758.5|761.21|757.71|762.65|759.15|760.78|757.28|746
1716303600000|2024-05-21 15:00:00|761.23|757.73|765.5|762|765.7|762.2|761.02|757.52|890
1716303900000|2024-05-21 15:05:00|765.56|762.06|763.34|759.84|765.78|762.28|762.08|758.58|866
1716304200000|2024-05-21 15:10:00|763.32|759.82|762.5|759|764.2|760.7|761.64|758.14|797
1716304500000|2024-05-21 15:15:00|762.58|759.08|765.32|761.82|765.35|761.85|761.6|758.1|844
1716304800000|2024-05-21 15:20:00|765.36|761.86|766.29|762.79|766.99|763.49|765.03|761.53|669
1716305100000|2024-05-21 15:25:00|766.26|762.76|764.98|761.48|766.28|762.78|764.26|760.76|620
1716305400000|2024-05-21 15:30:00|765|761.5|764.68|761.18|765.01|761.51|763.51|760.01|657
1716305700000|2024-05-21 15:35:00|764.7|761.2|763.33|759.83|765.58|762.08|763.33|759.83|715
1716306000000|2024-05-21 15:40:00|763.35|759.85|763.45|759.95|763.75|760.25|762.17|758.67|661
1716306300000|2024-05-21 15:45:00|763.51|760.01|761.62|758.12|763.9|760.4|761.61|758.11|568
1716306600000|2024-05-21 15:50:00|761.61|758.11|757.34|753.84|761.63|758.13|755.87|752.37|852
1716306900000|2024-05-21 15:55:00|757.33|753.83|754.54|751.04|757.53|754.03|752.6|749.1|857
1716307200000|2024-05-21 16:00:00|754.59|751.09|761.2|757.7|761.2|757.7|751.65|748.15|975
1716307500000|2024-05-21 16:05:00|761.14|757.64|762.44|758.94|763.95|760.45|760.93|757.43|939
1716307800000|2024-05-21 16:10:00|762.38|758.88|763.35|759.85|763.43|759.93|761.27|757.77|846
1716308100000|2024-05-21 16:15:00|763.39|759.89|761.9|758.4|763.67|760.17|761.14|757.64|860
1716308400000|2024-05-21 16:20:00|761.91|758.41|760.65|757.15|762.2|758.7|759.68|756.18|739
1716308700000|2024-05-21 16:25:00|760.66|757.16|759.6|756.1|760.7|757.2|758.7|755.2|644
1716309000000|2024-05-21 16:30:00|759.57|756.07|760.89|757.39|763.05|759.55|759.38|755.88|841
1716309300000|2024-05-21 16:35:00|760.88|757.38|758.08|754.58|760.88|757.38|757.92|754.42|906
1716309600000|2024-05-21 16:40:00|758.13|754.63|760.35|756.85|760.54|757.04|757.3|753.8|797
1716309900000|2024-05-21 16:45:00|760.36|756.86|760.36|756.86|761.4|757.9|759.71|756.21|811
1716310200000|2024-05-21 16:50:00|760.37|756.87|760.44|756.94|761.27|757.77|759.34|755.84|736
1716310500000|2024-05-21 16:55:00|760.41|756.91|760.71|757.21|761.4|757.9|759.75|756.25|764
1716310800000|2024-05-21 17:00:00|760.57|757.07|760.3|756.8|761.68|758.18|759.62|756.12|794
1716311100000|2024-05-21 17:05:00|760.29|756.79|762.4|758.9|762.73|759.23|759.77|756.27|825
1716311400000|2024-05-21 17:10:00|762.35|758.85|758.5|755|763.45|759.95|758.4|754.9|237
1716311700000|2024-05-21 17:15:00|758.54|755.04|763.24|759.74|763.34|759.84|758.52|755.02|894
1716312000000|2024-05-21 17:20:00|763.21|759.71|764.1|760.6|765.01|761.51|763.21|759.71|770
1716312300000|2024-05-21 17:25:00|764.05|760.55|763.95|760.45|764.5|761|762.9|759.4|704
1716312600000|2024-05-21 17:30:00|763.96|760.46|764.02|760.52|765.3|761.8|763.15|759.65|698
1716312900000|2024-05-21 17:35:00|764.04|760.54|764.54|761.04|764.82|761.32|762.57|759.07|656
1716313200000|2024-05-21 17:40:00|764.55|761.05|762.78|759.28|764.56|761.06|761.07|757.57|843
1716313500000|2024-05-21 17:45:00|762.75|759.25|762.32|758.82|763|759.5|760.76|757.26|855
1716313800000|2024-05-21 17:50:00|762.25|758.75|761.7|758.2|762.8|759.3|761.44|757.94|592
1716314100000|2024-05-21 17:55:00|761.67|758.17|763.7|760.2|763.72|760.22|761.16|757.66|508
1716314400000|2024-05-21 18:00:00|763.67|760.17|765.65|762.15|765.72|762.22|762.92|759.42|614
1716314700000|2024-05-21 18:05:00|765.66|762.16|766.5|763|767.43|763.93|765.09|761.59|688
1716315000000|2024-05-21 18:10:00|766.46|762.96|765.24|761.74|766.6|763.1|764.84|761.34|662
1716315300000|2024-05-21 18:15:00|765.19|761.69|764.99|761.49|766.49|762.99|764.73|761.23|768
1716315600000|2024-05-21 18:20:00|765.07|761.57|765.68|762.18|765.68|762.18|763.88|760.38|716
1716315900000|2024-05-21 18:25:00|765.7|762.2|762.74|759.24|765.82|762.32|762.7|759.2|649
1716316200000|2024-05-21 18:30:00|762.79|759.29|764.35|760.85|764.4|760.9|760.69|757.19|720
1716316500000|2024-05-21 18:35:00|764.24|760.74|761.81|758.31|764.43|760.93|761.46|757.96|680
1716316800000|2024-05-21 18:40:00|761.75|758.25|759.77|756.27|762.4|758.9|759.73|756.23|774
1716317100000|2024-05-21 18:45:00|759.78|756.28|762.14|758.64|762.37|758.87|759.1|755.6|800
1716317400000|2024-05-21 18:50:00|762.09|758.59|762|758.5|762.45|758.95|761.29|757.79|766
1716317700000|2024-05-21 18:55:00|761.95|758.45|761.45|757.95|762.18|758.68|760.87|757.37|701
1716318000000|2024-05-21 19:00:00|761.52|758.02|760.93|757.43|762.42|758.92|760.9|757.4|746
1716318300000|2024-05-21 19:05:00|760.95|757.45|760.5|757|761|757.5|759.53|756.03|734
1716318600000|2024-05-21 19:10:00|760.45|756.95|761.17|757.67|761.87|758.37|760.1|756.6|410
1716318900000|2024-05-21 19:15:00|761.1|757.6|760.7|757.2|761.4|757.9|760.32|756.82|247
1716319200000|2024-05-21 19:20:00|760.8|757.3|760.8|757.3|761.8|758.3|760.4|756.9|83
1716319500000|2024-05-21 19:25:00|760.75|757.25|755.41|751.91|760.75|757.25|753.55|750.05|525
1716319800000|2024-05-21 19:30:00|755.3|751.8|752|748.5|755.92|752.42|750.58|747.08|991
1716320100000|2024-05-21 19:35:00|751.95|748.45|755.63|752.13|756.9|753.4|751.83|748.33|846
1716320400000|2024-05-21 19:40:00|755.6|752.1|754.17|750.67|755.7|752.2|753.68|750.18|817
1716320700000|2024-05-21 19:45:00|754.22|750.72|757.17|753.67|757.2|753.7|753.71|750.21|758
1716321000000|2024-05-21 19:50:00|757.14|753.64|756.9|753.4|757.42|753.92|756.23|752.73|703
1716321300000|2024-05-21 19:55:00|756.95|753.45|755.21|751.71|757.27|753.77|755.02|751.52|698
1716321600000|2024-05-21 20:00:00|755.22|751.72|756.89|753.39|758.07|754.57|754.83|751.33|811
1716321900000|2024-05-21 20:05:00|756.82|753.32|758.3|754.8|759.11|755.61|756.41|752.91|768
1716322200000|2024-05-21 20:10:00|758.26|754.76|758.47|754.97|758.91|755.41|757.29|753.79|549
1716322500000|2024-05-21 20:15:00|758.4|754.9|760.63|757.13|760.73|757.23|758.16|754.66|603
1716322800000|2024-05-21 20:20:00|760.68|757.18|761.7|758.2|762.08|758.58|759.9|756.4|537
1716323100000|2024-05-21 20:25:00|762|758.5|763.25|759.75|763.32|759.82|761.5|758|453
1716323400000|2024-05-21 20:30:00|763.32|759.82|762.1|758.6|763.32|759.82|761.91|758.41|567
1716323700000|2024-05-21 20:35:00|762.2|758.7|763.27|759.77|763.35|759.85|761.85|758.35|536
1716324000000|2024-05-21 20:40:00|763.26|759.76|762.42|758.92|763.5|760|762.3|758.8|519
1716324300000|2024-05-21 20:45:00|762.3|758.8|761.9|758.4|762.4|758.9|760.92|757.42|641
1716324600000|2024-05-21 20:50:00|762.05|758.55|761.6|758.1|762.07|758.57|761.3|757.8|558
1716324900000|2024-05-21 20:55:00|761.59|758.09|760.29|756.79|762.15|758.65|759.38|755.88|608
1716325200000|2024-05-21 21:00:00|760.33|756.83|759.93|756.43|760.81|757.31|759.52|756.02|480
1716325500000|2024-05-21 21:05:00|759.84|756.34|759.8|756.3|761.01|757.51|759.76|756.26|428
1716325800000|2024-05-21 21:10:00|759.79|756.29|759.28|755.78|759.79|756.29|757.47|753.97|381
1716326100000|2024-05-21 21:15:00|759.23|755.73|757.16|753.66|759.24|755.74|757.09|753.59|404
1716326400000|2024-05-21 21:20:00|757.17|753.67|756.81|753.31|757.17|753.67|754.84|751.34|386
1716326700000|2024-05-21 21:25:00|756.79|753.29|757.68|754.18|757.68|754.18|756.19|752.69|282
1716327000000|2024-05-21 21:30:00|757.62|754.12|755.51|752.01|757.62|754.12|755.51|752.01|233
1716327300000|2024-05-21 21:35:00|755.52|752.02|756.31|752.81|756.62|753.12|755.25|751.75|359
1716327600000|2024-05-21 21:40:00|756.3|752.8|756.52|753.02|756.6|753.1|756.07|752.57|209
1716327900000|2024-05-21 21:45:00|756.55|753.05|756.96|753.46|756.97|753.47|756.48|752.98|139
1716328200000|2024-05-21 21:50:00|756.98|753.48|757.8|754.3|758.22|754.72|756.75|753.25|160
1716328500000|2024-05-21 21:55:00|757.79|754.29|758.45|754.95|759.08|755.58|757.6|754.1|221
1716328800000|2024-05-21 22:00:00|758.3|754.8|760.02|756.52|760.3|756.8|758.2|754.7|698
1716329100000|2024-05-21 22:05:00|759.98|756.48|759.97|756.47|760.6|757.1|759.51|756.01|597
1716329400000|2024-05-21 22:10:00|759.99|756.49|759.07|755.57|760.37|756.87|758.79|755.29|495
1716329700000|2024-05-21 22:15:00|759.08|755.58|760.35|756.85|761.2|757.7|758.99|755.49|545
1716330000000|2024-05-21 22:20:00|760.42|756.92|761.7|758.2|761.73|758.23|760.27|756.77|491
1716330300000|2024-05-21 22:25:00|761.74|758.24|763.4|759.9|763.55|760.05|761.4|757.9|127
1716330600000|2024-05-21 22:30:00|763.5|760|761.48|757.98|763.5|760|761.16|757.66|480
1716330900000|2024-05-21 22:35:00|761.45|757.95|761.39|757.89|762.31|758.81|760.13|756.63|710
1716331200000|2024-05-21 22:40:00|761.35|757.85|761.3|757.8|761.89|758.39|761|757.5|608
1716331500000|2024-05-21 22:45:00|761.18|757.68|762.71|759.21|763.66|760.16|761.18|757.68|754
1716331800000|2024-05-21 22:50:00|762.72|759.22|763.85|760.35|763.95|760.45|762.21|758.71|646
1716332100000|2024-05-21 22:55:00|763.96|760.46|764.8|761.3|765.32|761.82|763.85|760.35|549
1716332400000|2024-05-21 23:00:00|764.9|761.4|763.25|759.75|764.9|761.4|762.61|759.11|709
1716332700000|2024-05-21 23:05:00|763.2|759.7|764.23|760.73|764.66|761.16|763|759.5|616
1716333000000|2024-05-21 23:10:00|764.25|760.75|763.52|760.02|764.44|760.94|763.38|759.88|476
1716333300000|2024-05-21 23:15:00|763.49|759.99|763.38|759.88|764.09|760.59|761.94|758.44|676
1716333600000|2024-05-21 23:20:00|763.44|759.94|762.8|759.3|763.71|760.21|761.91|758.41|516
1716333900000|2024-05-21 23:25:00|762.82|759.32|762.8|759.3|763.37|759.87|762.5|759|514
1716334200000|2024-05-21 23:30:00|762.7|759.2|762.35|758.85|762.8|759.3|761.98|758.48|568
1716334500000|2024-05-21 23:35:00|762.3|758.8|761.8|758.3|762.64|759.14|761.75|758.25|573
1716334800000|2024-05-21 23:40:00|761.79|758.29|762.22|758.72|762.5|759|761.7|758.2|507
1716335100000|2024-05-21 23:45:00|762.21|758.71|764.13|760.63|764.38|760.88|762.12|758.62|629
1716335400000|2024-05-21 23:50:00|764.09|760.59|762.95|759.45|764.34|760.84|762.77|759.27|660
1716335700000|2024-05-21 23:55:00|762.96|759.46|762.75|759.25|763.62|760.12|762.75|759.25|602
1716336000000|2024-05-22 00:00:00|762.69|759.19|762.95|759.45|765.07|761.57|762.62|759.12|665
1716336300000|2024-05-22 00:05:00|762.9|759.4|764.2|760.7|764.92|761.42|762.7|759.2|720
1716336600000|2024-05-22 00:10:00|764.18|760.68|765.44|761.94|765.5|762|764.09|760.59|681
1716336900000|2024-05-22 00:15:00|765.47|761.97|770.48|766.98|770.89|767.39|765.18|761.68|689
1716337200000|2024-05-22 00:20:00|770.5|767|771.19|767.69|771.5|768|769.7|766.2|655
1716337500000|2024-05-22 00:25:00|771.14|767.64|770.41|766.91|771.28|767.78|769.89|766.39|560
1716337800000|2024-05-22 00:30:00|770.39|766.89|768.85|765.35|770.65|767.15|768.3|764.8|656
1716338100000|2024-05-22 00:35:00|768.97|765.47|766.3|762.8|769.7|766.2|765.98|762.48|653
1716338400000|2024-05-22 00:40:00|766.2|762.7|766.4|762.9|766.73|763.23|766|762.5|608
1716338700000|2024-05-22 00:45:00|766.46|762.96|765.8|762.3|766.58|763.08|765.8|762.3|501
1716339000000|2024-05-22 00:50:00|765.81|762.31|766.6|763.1|768.37|764.87|765.8|762.3|519
1716339300000|2024-05-22 00:55:00|766.7|763.2|765.31|761.81|766.7|763.2|764.95|761.45|501
1716339600000|2024-05-22 01:00:00|765.3|761.8|767.41|763.91|768|764.5|764.3|760.8|632
1716339900000|2024-05-22 01:05:00|767.46|763.96|768.37|764.87|768.45|764.95|767.38|763.88|342
1716340200000|2024-05-22 01:10:00|768.4|764.9|771.31|767.81|771.33|767.83|768.08|764.58|359
1716340500000|2024-05-22 01:15:00|770.65|767.15|770.78|767.28|771.17|767.67|769.85|766.35|97
1716340800000|2024-05-22 01:20:00|770.79|767.29|769.1|765.6|770.86|767.36|769.1|765.6|432
1716341100000|2024-05-22 01:25:00|769.08|765.58|768.03|764.53|769.08|765.58|766.77|763.27|466
1716341400000|2024-05-22 01:30:00|768.05|764.55|767.5|764|768.46|764.96|767.4|763.9|392
1716341700000|2024-05-22 01:35:00|767.6|764.1|767.21|763.71|767.95|764.45|766.57|763.07|402
1716342000000|2024-05-22 01:40:00|767.18|763.68|767.58|764.08|767.74|764.24|766.01|762.51|448
1716342300000|2024-05-22 01:45:00|767.57|764.07|767.64|764.14|767.78|764.28|767.15|763.65|497
1716342600000|2024-05-22 01:50:00|767.63|764.13|766.57|763.07|767.8|764.3|766.26|762.76|469
1716342900000|2024-05-22 01:55:00|766.6|763.1|766.55|763.05|766.66|763.16|765.8|762.3|428
1716343200000|2024-05-22 02:00:00|766.56|763.06|766.99|763.49|767.67|764.17|766.44|762.94|419
1716343500000|2024-05-22 02:05:00|766.98|763.48|767.02|763.52|767.19|763.69|766.43|762.93|516
1716343800000|2024-05-22 02:10:00|766.95|763.45|766.51|763.01|767.05|763.55|766.29|762.79|411
1716344100000|2024-05-22 02:15:00|766.5|763|765.5|762|766.51|763.01|765.4|761.9|483
1716344400000|2024-05-22 02:20:00|765.4|761.9|765.02|761.52|765.69|762.19|763.9|760.4|389
1716344700000|2024-05-22 02:25:00|765.03|761.53|764.4|760.9|765.62|762.12|764.2|760.7|365
1716345000000|2024-05-22 02:30:00|764.41|760.91|763.04|759.54|764.42|760.92|762.75|759.25|466
1716345300000|2024-05-22 02:35:00|763.03|759.53|762.11|758.61|763.15|759.65|761.43|757.93|517
1716345600000|2024-05-22 02:40:00|762.17|758.67|762.16|758.66|763.01|759.51|761.73|758.23|478
1716345900000|2024-05-22 02:45:00|762.18|758.68|763.21|759.71|763.3|759.8|762.18|758.68|501
1716346200000|2024-05-22 02:50:00|763.16|759.66|764.03|760.53|765.64|762.14|763.16|759.66|638
1716346500000|2024-05-22 02:55:00|764.02|760.52|763.01|759.51|764.59|761.09|763|759.5|470
1716346800000|2024-05-22 03:00:00|763.04|759.54|761.45|757.95|763.55|760.05|761.38|757.88|521
1716347100000|2024-05-22 03:05:00|761.4|757.9|760.1|756.6|761.98|758.48|760.08|756.58|574
1716347400000|2024-05-22 03:10:00|760.15|756.65|759.58|756.08|760.31|756.81|758.92|755.42|553
1716347700000|2024-05-22 03:15:00|759.59|756.09|758.93|755.43|759.69|756.19|758.85|755.35|606
1716348000000|2024-05-22 03:20:00|758.96|755.46|760.29|756.79|760.61|757.11|758.9|755.4|684
1716348300000|2024-05-22 03:25:00|760.23|756.73|760.34|756.84|760.68|757.18|759.9|756.4|555
1716348600000|2024-05-22 03:30:00|760.33|756.83|759.82|756.32|760.5|757|759.73|756.23|583
1716348900000|2024-05-22 03:35:00|759.78|756.28|759.97|756.47|760.23|756.73|758.7|755.2|633
1716349200000|2024-05-22 03:40:00|759.99|756.49|761.05|757.55|761.05|757.55|759.6|756.1|601
1716349500000|2024-05-22 03:45:00|761.04|757.54|761.58|758.08|763.25|759.75|760.9|757.4|578
1716349800000|2024-05-22 03:50:00|761.56|758.06|761.29|757.79|762.5|759|761.11|757.61|592
1716350100000|2024-05-22 03:55:00|761.35|757.85|762.79|759.29|762.95|759.45|761.19|757.69|556
1716350400000|2024-05-22 04:00:00|762.76|759.26|762.5|759|763.24|759.74|762.25|758.75|556
1716350700000|2024-05-22 04:05:00|762.49|758.99|760.87|757.37|762.49|758.99|760.53|757.03|575
1716351000000|2024-05-22 04:10:00|760.88|757.38|760.11|756.61|760.88|757.38|759.93|756.43|484
1716351300000|2024-05-22 04:15:00|760.1|756.6|760.89|757.39|760.99|757.49|759.75|756.25|566
1716351600000|2024-05-22 04:20:00|760.9|757.4|759.95|756.45|761.1|757.6|759.91|756.41|490
1716351900000|2024-05-22 04:25:00|759.9|756.4|757.61|754.11|760.07|756.57|757.51|754.01|563
1716352200000|2024-05-22 04:30:00|757.63|754.13|755.95|752.45|758.26|754.76|755.8|752.3|502
1716352500000|2024-05-22 04:35:00|756|752.5|752.7|749.2|756.03|752.53|752.6|749.1|747
1716352800000|2024-05-22 04:40:00|752.73|749.23|750.66|747.16|753.59|750.09|750.66|747.16|844
1716353100000|2024-05-22 04:45:00|750.65|747.15|754.29|750.79|754.76|751.26|747.85|744.35|930
1716353400000|2024-05-22 04:50:00|754.3|750.8|754|750.5|754.9|751.4|752.32|748.82|978
1716353700000|2024-05-22 04:55:00|753.95|750.45|755|751.5|755.13|751.63|753.78|750.28|788
1716354000000|2024-05-22 05:00:00|754.9|751.4|752.55|749.05|755.35|751.85|752.27|748.77|760
1716354300000|2024-05-22 05:05:00|752.56|749.06|753.8|750.3|754.36|750.86|752.33|748.83|825
1716354600000|2024-05-22 05:10:00|753.83|750.33|753.18|749.68|754.13|750.63|752.48|748.98|693
1716354900000|2024-05-22 05:15:00|753.11|749.61|753.75|750.25|754.98|751.48|753.11|749.61|739
1716355200000|2024-05-22 05:20:00|753.8|750.3|755.05|751.55|755.23|751.73|753.45|749.95|594
1716355500000|2024-05-22 05:25:00|755|751.5|755.3|751.8|755.3|751.8|754.35|750.85|320
1716355800000|2024-05-22 05:30:00|755.25|751.75|755.88|752.38|756.3|752.8|755.13|751.63|467
1716356100000|2024-05-22 05:35:00|755.87|752.37|755.95|752.45|756.29|752.79|755.5|752|459
1716356400000|2024-05-22 05:40:00|756.05|752.55|757.98|754.48|758.15|754.65|755.7|752.2|465
1716356700000|2024-05-22 05:45:00|758.02|754.52|758|754.5|758.8|755.3|757.35|753.85|639
1716357000000|2024-05-22 05:50:00|757.99|754.49|758.2|754.7|758.47|754.97|757.4|753.9|547
1716357300000|2024-05-22 05:55:00|758.15|754.65|759.1|755.6|759.2|755.7|758.1|754.6|493
1716357600000|2024-05-22 06:00:00|759.04|755.54|762.35|758.85|762.46|758.96|758.57|755.07|668
1716357900000|2024-05-22 06:05:00|762.4|758.9|763.24|759.74|763.92|760.42|761.85|758.35|646
1716358200000|2024-05-22 06:10:00|763.07|759.57|761.75|758.25|763.15|759.65|761.19|757.69|709
1716358500000|2024-05-22 06:15:00|761.76|758.26|761.2|757.7|762.55|759.05|760.75|757.25|565
1716358800000|2024-05-22 06:20:00|761.29|757.79|760.9|757.4|762.64|759.14|760.49|756.99|620
1716359100000|2024-05-22 06:25:00|760.8|757.3|763.19|759.69|763.25|759.75|759.91|756.41|587
1716359400000|2024-05-22 06:30:00|763.2|759.7|762.63|759.13|763.65|760.15|762.3|758.8|625
1716359700000|2024-05-22 06:35:00|762.65|759.15|762.14|758.64|762.75|759.25|761.35|757.85|635
1716360000000|2024-05-22 06:40:00|762.1|758.6|762.78|759.28|763.9|760.4|762.1|758.6|646
1716360300000|2024-05-22 06:45:00|762.71|759.21|763.5|760|764.4|760.9|762.55|759.05|714
1716360600000|2024-05-22 06:50:00|763.65|760.15|764.05|760.55|764.6|761.1|763.5|760|495
1716360900000|2024-05-22 06:55:00|764|760.5|764.18|760.68|764.49|760.99|763.78|760.28|466
1716361200000|2024-05-22 07:00:00|764.14|760.64|764.92|761.42|765.9|762.4|763.79|760.29|646
1716361500000|2024-05-22 07:05:00|764.9|761.4|764.15|760.65|764.9|761.4|763.35|759.85|594
1716361800000|2024-05-22 07:10:00|764.11|760.61|765.49|761.99|766.1|762.6|763.51|760.01|677
1716362100000|2024-05-22 07:15:00|765.45|761.95|764.9|761.4|765.85|762.35|763.76|760.26|586
1716362400000|2024-05-22 07:20:00|764.87|761.37|765.5|762|765.6|762.1|764.27|760.77|521
1716362700000|2024-05-22 07:25:00|765.42|761.92|763.38|759.88|765.42|761.92|762.84|759.34|649
1716363000000|2024-05-22 07:30:00|763.4|759.9|765.2|761.7|765.25|761.75|762.6|759.1|325
1716363300000|2024-05-22 07:35:00|765.25|761.75|765.8|762.3|765.8|762.3|764.7|761.2|121
1716363600000|2024-05-22 07:40:00|765.7|762.2|766.2|762.7|766.2|762.7|765.3|761.8|81
1716363900000|2024-05-22 07:45:00|766.1|762.6|766.55|763.05|766.6|763.1|765.9|762.4|416
1716364200000|2024-05-22 07:50:00|766.6|763.1|767.62|764.12|767.63|764.13|766.29|762.79|109
1716364500000|2024-05-22 07:55:00|767.57|764.07|765.8|762.3|767.95|764.45|765.8|762.3|424
1716364800000|2024-05-22 08:00:00|765.75|762.25|762.11|758.61|765.8|762.3|761.9|758.4|641
1716365100000|2024-05-22 08:05:00|762.1|758.6|764.5|761|764.5|761|761.32|757.82|620
1716365400000|2024-05-22 08:10:00|764.54|761.04|764.36|760.86|765.15|761.65|763.36|759.86|605
1716365700000|2024-05-22 08:15:00|764.35|760.85|765.14|761.64|766.02|762.52|763.84|760.34|564
1716366000000|2024-05-22 08:20:00|765.13|761.63|765|761.5|766.1|762.6|764.9|761.4|162
1716366300000|2024-05-22 08:25:00|764.9|761.4|765.7|762.2|766|762.5|763.91|760.41|173
1716366600000|2024-05-22 08:30:00|765.8|762.3|767.11|763.61|768.56|765.06|764.55|761.05|768
1716366900000|2024-05-22 08:35:00|767.06|763.56|769.3|765.8|769.77|766.27|766.76|763.26|653
1716367200000|2024-05-22 08:40:00|769.4|765.9|767.9|764.4|770.16|766.66|767.59|764.09|731
1716367500000|2024-05-22 08:45:00|768.1|764.6|764.7|761.2|768.3|764.8|764.35|760.85|762
1716367800000|2024-05-22 08:50:00|764.75|761.25|764.37|760.87|764.95|761.45|763.8|760.3|575
1716368100000|2024-05-22 08:55:00|764.38|760.88|762.85|759.35|764.6|761.1|762.82|759.32|538
1716368400000|2024-05-22 09:00:00|762.86|759.36|762.7|759.2|763.6|760.1|762|758.5|770
1716368700000|2024-05-22 09:05:00|762.65|759.15|761.7|758.2|763.55|760.05|761.65|758.15|702
1716369000000|2024-05-22 09:10:00|761.79|758.29|760.59|757.09|761.85|758.35|760.1|756.6|484
1716369300000|2024-05-22 09:15:00|760.62|757.12|760.9|757.4|760.9|757.4|759|755.5|559
1716369600000|2024-05-22 09:20:00|760.79|757.29|761.58|758.08|761.67|758.17|759.65|756.15|816
1716369900000|2024-05-22 09:25:00|761.54|758.04|760.34|756.84|761.6|758.1|760.1|756.6|560
1716370200000|2024-05-22 09:30:00|760.35|756.85|759.2|755.7|760.49|756.99|758.48|754.98|684
1716370500000|2024-05-22 09:35:00|759.13|755.63|757.5|754|759.44|755.94|757.46|753.96|270
1716370800000|2024-05-22 09:40:00|757.57|754.07|757.1|753.6|758.4|754.9|757.1|753.6|87
1716371100000|2024-05-22 09:45:00|757.02|753.52|758.1|754.6|758.5|755|756.2|752.7|578
1716371400000|2024-05-22 09:50:00|758.2|754.7|757.6|754.1|758.2|754.7|757.1|753.6|542
1716371700000|2024-05-22 09:55:00|757.67|754.17|757.2|753.7|758.1|754.6|756.8|753.3|446
1716372000000|2024-05-22 10:00:00|757.3|753.8|757.42|753.92|757.65|754.15|755.54|752.04|686
1716372300000|2024-05-22 10:05:00|757.45|753.95|760.4|756.9|760.4|756.9|757.4|753.9|603
1716372600000|2024-05-22 10:10:00|760.5|757|760.14|756.64|761.3|757.8|759.87|756.37|507
1716372900000|2024-05-22 10:15:00|759.95|756.45|759.95|756.45|760.35|756.85|759|755.5|592
1716373200000|2024-05-22 10:20:00|759.93|756.43|761.2|757.7|761.3|757.8|759.4|755.9|567
1716373500000|2024-05-22 10:25:00|761.3|757.8|761.1|757.6|761.7|758.2|760.26|756.76|168
1716373800000|2024-05-22 10:30:00|761|757.5|761.1|757.6|761.7|758.2|760.95|757.45|603
1716374100000|2024-05-22 10:35:00|761.07|757.57|762.75|759.25|762.8|759.3|761|757.5|618
1716374400000|2024-05-22 10:40:00|762.7|759.2|763.4|759.9|763.7|760.2|762.3|758.8|463
1716374700000|2024-05-22 10:45:00|763.51|760.01|762.6|759.1|763.51|760.01|761.68|758.18|670
1716375000000|2024-05-22 10:50:00|762.59|759.09|762.4|758.9|763.27|759.77|761.8|758.3|527
1716375300000|2024-05-22 10:55:00|762.35|758.85|763.7|760.2|764.2|760.7|762.09|758.59|478
1716375600000|2024-05-22 11:00:00|763.9|760.4|764.8|761.3|765.2|761.7|763|759.5|681
1716375900000|2024-05-22 11:05:00|764.7|761.2|765.45|761.95|765.5|762|763.4|759.9|552
1716376200000|2024-05-22 11:10:00|765.4|761.9|764.35|760.85|765.73|762.23|764.25|760.75|486
1716376500000|2024-05-22 11:15:00|764.4|760.9|762.4|758.9|764.4|760.9|762|758.5|627
1716376800000|2024-05-22 11:20:00|762.45|758.95|761.48|757.98|762.45|758.95|760.79|757.29|702
1716377100000|2024-05-22 11:25:00|761.51|758.01|761.98|758.48|762.47|758.97|760.95|757.45|583
1716377400000|2024-05-22 11:30:00|761.95|758.45|762.23|758.73|762.42|758.92|761.63|758.13|655
1716377700000|2024-05-22 11:35:00|762.28|758.78|763.02|759.52|763.96|760.46|762.21|758.71|688
1716378000000|2024-05-22 11:40:00|763|759.5|763.3|759.8|763.75|760.25|761.57|758.07|670
1716378300000|2024-05-22 11:45:00|763.2|759.7|762.58|759.08|763.85|760.35|761.85|758.35|758
1716378600000|2024-05-22 11:50:00|762.6|759.1|759.49|755.99|762.6|759.1|758.59|755.09|733
1716378900000|2024-05-22 11:55:00|759.59|756.09|758.51|755.01|761.4|757.9|758.51|755.01|913
1716379200000|2024-05-22 12:00:00|758.47|754.97|762.95|759.45|763.7|760.2|757.55|754.05|944
1716379500000|2024-05-22 12:05:00|763.05|759.55|760.4|756.9|764.7|761.2|760.2|756.7|869
1716379800000|2024-05-22 12:10:00|760.2|756.7|762.2|758.7|762.4|758.9|759.7|756.2|809
1716380100000|2024-05-22 12:15:00|762.25|758.75|762.1|758.6|763.65|760.15|759.7|756.2|763
1716380400000|2024-05-22 12:20:00|762.2|758.7|759.75|756.25|762.7|759.2|759.3|755.8|867
1716380700000|2024-05-22 12:25:00|759.8|756.3|759.05|755.55|760.25|756.75|758.58|755.08|784
1716381000000|2024-05-22 12:30:00|759|755.5|754.5|751|759.45|755.95|754.38|750.88|846
1716381300000|2024-05-22 12:35:00|754.45|750.95|752.35|748.85|754.74|751.24|752.32|748.82|879
1716381600000|2024-05-22 12:40:00|752.38|748.88|750.95|747.45|752.5|749|748.98|745.48|931
1716381900000|2024-05-22 12:45:00|750.85|747.35|750.21|746.71|751.8|748.3|748.66|745.16|964
1716382200000|2024-05-22 12:50:00|750.22|746.72|748.3|744.8|750.4|746.9|744.55|741.05|863
1716382500000|2024-05-22 12:55:00|748.25|744.75|745.36|741.86|748.5|745|744.36|740.86|876
1716382800000|2024-05-22 13:00:00|745.43|741.93|748.06|744.56|748.2|744.7|744.9|741.4|820
1716383100000|2024-05-22 13:05:00|748|744.5|748.49|744.99|749.92|746.42|746.65|743.15|461
1716383400000|2024-05-22 13:10:00|748.54|745.04|749.89|746.39|750.2|746.7|747.45|743.95|684
1716383700000|2024-05-22 13:15:00|749.9|746.4|753.05|749.55|753.6|750.1|749.88|746.38|687
1716384000000|2024-05-22 13:20:00|753|749.5|753.55|750.05|753.7|750.2|752.3|748.8|728
1716384300000|2024-05-22 13:25:00|753.57|750.07|752.3|748.8|753.9|750.4|751.34|747.84|654
1716384600000|2024-05-22 13:30:00|752.2|748.7|754.4|750.9|755|751.5|751.85|748.35|723
1716384900000|2024-05-22 13:35:00|754.3|750.8|753.05|749.55|755.1|751.6|752.19|748.69|778
1716385200000|2024-05-22 13:40:00|753.1|749.6|753.63|750.13|754.47|750.97|751.9|748.4|896
1716385500000|2024-05-22 13:45:00|753.66|750.16|754.29|750.79|754.48|750.98|752.5|749|816
1716385800000|2024-05-22 13:50:00|754.3|750.8|754.2|750.7|755.3|751.8|753.44|749.94|642
1716386100000|2024-05-22 13:55:00|754.4|750.9|755.57|752.07|755.7|752.2|753.3|749.8|690
1716386400000|2024-05-22 14:00:00|755.7|752.2|755.25|751.75|756.86|753.36|753.7|750.2|909
1716386700000|2024-05-22 14:05:00|755.3|751.8|753.2|749.7|755.58|752.08|753.05|749.55|871
1716387000000|2024-05-22 14:10:00|753.1|749.6|753.05|749.55|753.55|750.05|752.4|748.9|720
1716387300000|2024-05-22 14:15:00|752.95|749.45|758.61|755.11|759.5|756|752.83|749.33|920
1716387600000|2024-05-22 14:20:00|758.68|755.18|761.2|757.7|762.62|759.12|758.45|754.95|934
1716387900000|2024-05-22 14:25:00|761.25|757.75|758.6|755.1|761.93|758.43|755.25|751.75|967
1716388200000|2024-05-22 14:30:00|758.55|755.05|756.13|752.63|759.08|755.58|755.96|752.46|999
1716388500000|2024-05-22 14:35:00|756.1|752.6|757.05|753.55|758.65|755.15|755.87|752.37|945
1716388800000|2024-05-22 14:40:00|757.04|753.54|756.2|752.7|757.82|754.32|755.8|752.3|858
1716389100000|2024-05-22 14:45:00|756.15|752.65|757.1|753.6|757.91|754.41|755.9|752.4|826
1716389400000|2024-05-22 14:50:00|757|753.5|758.65|755.15|760.2|756.7|756.21|752.71|941
1716389700000|2024-05-22 14:55:00|758.7|755.2|760.34|756.84|760.67|757.17|758.37|754.87|819
1716390000000|2024-05-22 15:00:00|760.3|756.8|757.5|754|760.44|756.94|757.35|753.85|893
1716390300000|2024-05-22 15:05:00|757.53|754.03|756.45|752.95|758.86|755.36|756.21|752.71|861
1716390600000|2024-05-22 15:10:00|756.41|752.91|755.5|752|756.58|753.08|754.28|750.78|749
1716390900000|2024-05-22 15:15:00|755.6|752.1|757.55|754.05|757.74|754.24|754.85|751.35|683
1716391200000|2024-05-22 15:20:00|757.57|754.07|759.5|756|759.7|756.2|757.1|753.6|667
1716391500000|2024-05-22 15:25:00|759.6|756.1|760.45|756.95|760.57|757.07|759.3|755.8|661
1716391800000|2024-05-22 15:30:00|760.47|756.97|761.25|757.75|761.58|758.08|759.75|756.25|599
1716392100000|2024-05-22 15:35:00|761.3|757.8|763.17|759.67|763.17|759.67|761.1|757.6|558
1716392400000|2024-05-22 15:40:00|763.29|759.79|766.1|762.6|767.23|763.73|763|759.5|867
1716392700000|2024-05-22 15:45:00|766|762.5|763.7|760.2|767.35|763.85|763.7|760.2|955
1716393000000|2024-05-22 15:50:00|763.98|760.48|763.6|760.1|764.56|761.06|762.3|758.8|918
1716393300000|2024-05-22 15:55:00|763.5|760|762.7|759.2|763.6|760.1|762.27|758.77|798
1716393600000|2024-05-22 16:00:00|762.68|759.18|760.1|756.6|763.14|759.64|759.9|756.4|825
1716393900000|2024-05-22 16:05:00|760.07|756.57|759.21|755.71|761.85|758.35|758.9|755.4|780
1716394200000|2024-05-22 16:10:00|759.1|755.6|759.9|756.4|761.3|757.8|759.1|755.6|718
1716394500000|2024-05-22 16:15:00|759.95|756.45|758.75|755.25|760|756.5|758.08|754.58|660
1716394800000|2024-05-22 16:20:00|758.8|755.3|758.75|755.25|759.2|755.7|757.8|754.3|631
1716395100000|2024-05-22 16:25:00|758.7|755.2|758.05|754.55|759|755.5|757.3|753.8|648
1716395400000|2024-05-22 16:30:00|758.1|754.6|757.7|754.2|758.95|755.45|757.1|753.6|536
1716395700000|2024-05-22 16:35:00|757.75|754.25|755.85|752.35|757.75|754.25|754.65|751.15|646
1716396000000|2024-05-22 16:40:00|755.8|752.3|757.99|754.49|758.2|754.7|755.2|751.7|656
1716396300000|2024-05-22 16:45:00|757.9|754.4|758.45|754.95|759.9|756.4|757.37|753.87|753
1716396600000|2024-05-22 16:50:00|758.4|754.9|758.8|755.3|759.19|755.69|758|754.5|692
1716396900000|2024-05-22 16:55:00|758.9|755.4|758.5|755|759.9|756.4|758.3|754.8|613
1716397200000|2024-05-22 17:00:00|758.55|755.05|757.7|754.2|759.15|755.65|757|753.5|696
1716397500000|2024-05-22 17:05:00|757.6|754.1|759.16|755.66|760.2|756.7|757.6|754.1|724
1716397800000|2024-05-22 17:10:00|759.2|755.7|760.6|757.1|760.6|757.1|758.5|755|563
1716398100000|2024-05-22 17:15:00|760.55|757.05|762.15|758.65|764.6|761.1|759.3|755.8|728
1716398400000|2024-05-22 17:20:00|762.1|758.6|762.8|759.3|763.7|760.2|762.1|758.6|688
1716398700000|2024-05-22 17:25:00|762.7|759.2|761.68|758.18|762.9|759.4|761.65|758.15|502
1716399000000|2024-05-22 17:30:00|761.7|758.2|761.1|757.6|762.35|758.85|760.87|757.37|687
1716399300000|2024-05-22 17:35:00|761.15|757.65|758.28|754.78|761.2|757.7|757.16|753.66|839
1716399600000|2024-05-22 17:40:00|758.23|754.73|755.4|751.9|758.5|755|754.59|751.09|923
1716399900000|2024-05-22 17:45:00|755.25|751.75|756.55|753.05|757.1|753.6|754.56|751.06|804
1716400200000|2024-05-22 17:50:00|756.6|753.1|756.65|753.15|757.5|754|756.1|752.6|546
1716400500000|2024-05-22 17:55:00|756.68|753.18|756|752.5|756.7|753.2|755.2|751.7|471
1716400800000|2024-05-22 18:00:00|755.9|752.4|753.7|750.2|757.1|753.6|751.98|748.48|393
1716401100000|2024-05-22 18:05:00|754|750.5|752.55|749.05|755|751.5|751.39|747.89|600
1716401400000|2024-05-22 18:10:00|752.5|749|751.65|748.15|752.75|749.25|751.45|747.95|729
1716401700000|2024-05-22 18:15:00|751.6|748.1|750.5|747|752.35|748.85|749.78|746.28|829
1716402000000|2024-05-22 18:20:00|750.45|746.95|746.86|743.36|751|747.5|745.27|741.77|939
1716402300000|2024-05-22 18:25:00|746.8|743.3|748.56|745.06|748.85|745.35|746.66|743.16|833
1716402600000|2024-05-22 18:30:00|748.4|744.9|749.6|746.1|750.6|747.1|748.33|744.83|759
1716402900000|2024-05-22 18:35:00|749.7|746.2|748.5|745|750|746.5|745.8|742.3|552
1716403200000|2024-05-22 18:40:00|748.3|744.8|747.45|743.95|748.4|744.9|746.94|743.44|398
1716403500000|2024-05-22 18:45:00|747.43|743.93|749.5|746|750.9|747.4|747.3|743.8|797
1716403800000|2024-05-22 18:50:00|749.47|745.97|750|746.5|751|747.5|749.35|745.85|324
1716404100000|2024-05-22 18:55:00|750.05|746.55|751.07|747.57|751.07|747.57|750.05|746.55|309
1716404400000|2024-05-22 19:00:00|751.04|747.54|750.2|746.7|751.18|747.68|749.6|746.1|601
1716404700000|2024-05-22 19:05:00|750.25|746.75|750.03|746.53|750.5|747|748.8|745.3|660
1716405000000|2024-05-22 19:10:00|750|746.5|748.1|744.6|750.15|746.65|747.25|743.75|734
1716405300000|2024-05-22 19:15:00|748.17|744.67|748.15|744.65|749.36|745.86|747.66|744.16|722
1716405600000|2024-05-22 19:20:00|748.3|744.8|746.55|743.05|749.41|745.91|746.4|742.9|636
1716405900000|2024-05-22 19:25:00|746.5|743|746.4|742.9|746.8|743.3|746|742.5|520
1716406200000|2024-05-22 19:30:00|746.43|742.93|748.35|744.85|749.25|745.75|746.4|742.9|561
1716406500000|2024-05-22 19:35:00|748.3|744.8|748.2|744.7|749.75|746.25|747.45|743.95|636
1716406800000|2024-05-22 19:40:00|748.15|744.65|747.05|743.55|748.25|744.75|746.55|743.05|567
1716407100000|2024-05-22 19:45:00|747.07|743.57|747.3|743.8|748.25|744.75|746.8|743.3|527
1716407400000|2024-05-22 19:50:00|747.25|743.75|746.7|743.2|747.39|743.89|745.36|741.86|532
1716407700000|2024-05-22 19:55:00|746.8|743.3|746.45|742.95|747.5|744|745.48|741.98|632
1716408000000|2024-05-22 20:00:00|746.4|742.9|746.1|742.6|748.73|745.23|745.19|741.69|796
1716408300000|2024-05-22 20:05:00|746.14|742.64|747.45|743.95|748.4|744.9|745.87|742.37|561
1716408600000|2024-05-22 20:10:00|747.5|744|747.7|744.2|747.95|744.45|747.05|743.55|589
1716408900000|2024-05-22 20:15:00|747.65|744.15|747.9|744.4|748.5|745|747.4|743.9|600
1716409200000|2024-05-22 20:20:00|747.8|744.3|748.6|745.1|752.64|749.14|745.19|741.69|971
1716409500000|2024-05-22 20:25:00|748.62|745.12|746.6|743.1|749.49|745.99|745.8|742.3|648
1716409800000|2024-05-22 20:30:00|746.59|743.09|741.98|738.48|747.3|743.8|741.8|738.3|323
1716410100000|2024-05-22 20:35:00|741.99|738.49|744.7|741.2|745.49|741.99|741.8|738.3|707
1716410400000|2024-05-22 20:40:00|744.75|741.25|742.5|739|744.75|741.25|741.3|737.8|774
1716410700000|2024-05-22 20:45:00|742.55|739.05|744.53|741.03|745.67|742.17|742.5|739|759
1716411000000|2024-05-22 20:50:00|744.5|741|744.4|740.9|746.05|742.55|743.75|740.25|628
1716411300000|2024-05-22 20:55:00|744.35|740.85|745.26|741.76|745.28|741.78|744.19|740.69|643
1716411600000|2024-05-22 21:00:00|745.24|741.74|744.85|741.35|745.86|742.36|744.25|740.75|555
1716411900000|2024-05-22 21:05:00|744.9|741.4|742.25|738.75|745.54|742.04|740.35|736.85|615
1716412200000|2024-05-22 21:10:00|742.37|738.87|740.46|736.96|743.73|740.23|740.25|736.75|860
1716412500000|2024-05-22 21:15:00|740.45|736.95|742.21|738.71|742.61|739.11|740.17|736.67|664
1716412800000|2024-05-22 21:20:00|742.23|738.73|743.2|739.7|743.43|739.93|741.79|738.29|207
1716413100000|2024-05-22 21:25:00|743.18|739.68|743.42|739.92|743.72|740.22|742.49|738.99|445
1716413400000|2024-05-22 21:30:00|743.43|739.93|745.89|742.39|745.9|742.4|742.83|739.33|419
1716413700000|2024-05-22 21:35:00|745.91|742.41|747.05|743.55|748.52|745.02|745.15|741.65|528
1716414000000|2024-05-22 21:40:00|747.13|743.63|745.89|742.39|747.81|744.31|745.89|742.39|483
1716414300000|2024-05-22 21:45:00|745.91|742.41|746.5|743|746.55|743.05|745.74|742.24|404
1716414600000|2024-05-22 21:50:00|746.53|743.03|748.45|744.95|748.99|745.49|746.49|742.99|512
1716414900000|2024-05-22 21:55:00|748.44|744.94|749.55|746.05|749.7|746.2|748.03|744.53|564
1716415200000|2024-05-22 22:00:00|749.5|746|749.9|746.4|750.1|746.6|748.9|745.4|500
1716415500000|2024-05-22 22:05:00|749.85|746.35|748.45|744.95|750.4|746.9|748.4|744.9|519
1716415800000|2024-05-22 22:10:00|748.6|745.1|750.35|746.85|750.7|747.2|748.45|744.95|470
1716416100000|2024-05-22 22:15:00|750.3|746.8|751.15|747.65|751.5|748|749.8|746.3|431
1716416400000|2024-05-22 22:20:00|751.25|747.75|749.38|745.88|751.25|747.75|749.15|745.65|663
1716416700000|2024-05-22 22:25:00|749.32|745.82|748.77|745.27|750.26|746.76|748.35|744.85|619
1716417000000|2024-05-22 22:30:00|748.8|745.3|746.91|743.41|749|745.5|746.5|743|531
1716417300000|2024-05-22 22:35:00|746.96|743.46|746|742.5|747.35|743.85|745.5|742|801
1716417600000|2024-05-22 22:40:00|746.06|742.56|746.45|742.95|746.67|743.17|745.8|742.3|672
1716417900000|2024-05-22 22:45:00|746.4|742.9|747.95|744.45|748.5|745|745.88|742.38|745
1716418200000|2024-05-22 22:50:00|747.93|744.43|746.85|743.35|747.98|744.48|746.3|742.8|634
1716418500000|2024-05-22 22:55:00|746.77|743.27|747.3|743.8|747.73|744.23|746.4|742.9|539
1716418800000|2024-05-22 23:00:00|747.2|743.7|746.53|743.03|747.48|743.98|745.8|742.3|617
1716419100000|2024-05-22 23:05:00|746.56|743.06|747.15|743.65|747.7|744.2|746.3|742.8|624
1716419400000|2024-05-22 23:10:00|747.07|743.57|747.7|744.2|747.85|744.35|746.6|743.1|569
1716419700000|2024-05-22 23:15:00|747.65|744.15|747.3|743.8|747.65|744.15|745.9|742.4|656
1716420000000|2024-05-22 23:20:00|747.25|743.75|748.42|744.92|748.5|745|747|743.5|589
1716420300000|2024-05-22 23:25:00|748.45|744.95|747.6|744.1|748.45|744.95|747.4|743.9|306
1716420600000|2024-05-22 23:30:00|747.55|744.05|747.55|744.05|748.25|744.75|747.3|743.8|304
1716420900000|2024-05-22 23:35:00|747.52|744.02|746.85|743.35|747.55|744.05|746.46|742.96|413
1716421200000|2024-05-22 23:40:00|746.8|743.3|747.13|743.63|747.35|743.85|746.5|743|427
1716421500000|2024-05-22 23:45:00|747.1|743.6|747.35|743.85|747.4|743.9|746.7|743.2|401
1716421800000|2024-05-22 23:50:00|747.32|743.82|747.42|743.92|747.63|744.13|746.8|743.3|496
1716422100000|2024-05-22 23:55:00|747.45|743.95|748.5|745|748.51|745.01|747.19|743.69|381
1716422400000|2024-05-23 00:00:00|748.41|744.91|749.49|745.99|750.07|746.57|748.4|744.9|678
1716422700000|2024-05-23 00:05:00|749.47|745.97|749.72|746.22|749.94|746.44|748.2|744.7|669
1716423000000|2024-05-23 00:10:00|749.78|746.28|752.12|748.62|752.45|748.95|749.72|746.22|601
1716423300000|2024-05-23 00:15:00|752.25|748.75|754.44|750.94|754.77|751.27|751.9|748.4|682
1716423600000|2024-05-23 00:20:00|754.5|751|754.15|750.65|754.78|751.28|753.6|750.1|647
1716423900000|2024-05-23 00:25:00|754.1|750.6|753.65|750.15|754.2|750.7|753.32|749.82|531
1716424200000|2024-05-23 00:30:00|753.75|750.25|756.55|753.05|757.15|753.65|753.6|750.1|765
1716424500000|2024-05-23 00:35:00|756.3|752.8|757|753.5|757.3|753.8|755.7|752.2|628
1716424800000|2024-05-23 00:40:00|757.05|753.55|756.4|752.9|757.13|753.63|756|752.5|633
1716425100000|2024-05-23 00:45:00|756.25|752.75|756.8|753.3|757.75|754.25|756|752.5|590
1716425400000|2024-05-23 00:50:00|756.5|753|756.7|753.2|757.25|753.75|755.7|752.2|608
1716425700000|2024-05-23 00:55:00|756.5|753|754.9|751.4|757.1|753.6|754.9|751.4|578
1716426000000|2024-05-23 01:00:00|755.1|751.6|753.1|749.6|755.45|751.95|753|749.5|699
1716426300000|2024-05-23 01:05:00|753.24|749.74|751.35|747.85|754.1|750.6|750.97|747.47|673
1716426600000|2024-05-23 01:10:00|751.45|747.95|751.8|748.3|751.85|748.35|749.3|745.8|822
1716426900000|2024-05-23 01:15:00|751.85|748.35|751.7|748.2|753.9|750.4|751|747.5|780
1716427200000|2024-05-23 01:20:00|751.8|748.3|753.2|749.7|754.05|750.55|751.6|748.1|743
1716427500000|2024-05-23 01:25:00|753.15|749.65|753.9|750.4|754.2|750.7|753.1|749.6|557
1716427800000|2024-05-23 01:30:00|753.85|750.35|756.05|752.55|756.4|752.9|752.4|748.9|771
1716428100000|2024-05-23 01:35:00|755.92|752.42|755.8|752.3|756.8|753.3|754.7|751.2|810
1716428400000|2024-05-23 01:40:00|755.71|752.21|756.31|752.81|757.5|754|755.69|752.19|735
1716428700000|2024-05-23 01:45:00|756.4|752.9|755.75|752.25|756.4|752.9|755.05|751.55|754
1716429000000|2024-05-23 01:50:00|755.65|752.15|755.2|751.7|755.8|752.3|754.7|751.2|571
1716429300000|2024-05-23 01:55:00|755.09|751.59|754.45|750.95|755.45|751.95|754.1|750.6|583
1716429600000|2024-05-23 02:00:00|754.55|751.05|756.05|752.55|756.3|752.8|754|750.5|609
1716429900000|2024-05-23 02:05:00|756.1|752.6|756.3|752.8|756.7|753.2|755.8|752.3|624
1716430200000|2024-05-23 02:10:00|756.4|752.9|756.95|753.45|757.3|753.8|756.3|752.8|569
1716430500000|2024-05-23 02:15:00|756.81|753.31|756.85|753.35|757.4|753.9|756.4|752.9|464
1716430800000|2024-05-23 02:20:00|756.6|753.1|755.85|752.35|757.05|753.55|755.6|752.1|613
1716431100000|2024-05-23 02:25:00|755.76|752.26|754.7|751.2|755.87|752.37|754.63|751.13|441
1716431400000|2024-05-23 02:30:00|755|751.5|753.05|749.55|755.3|751.8|752.9|749.4|569
1716431700000|2024-05-23 02:35:00|752.9|749.4|753.3|749.8|755|751.5|752.9|749.4|484
1716432000000|2024-05-23 02:40:00|753.4|749.9|753.23|749.73|753.7|750.2|753.09|749.59|24
1716432300000|2024-05-23 02:45:00|753.2|749.7|753.86|750.36|754.6|751.1|752.9|749.4|390
1716432600000|2024-05-23 02:50:00|753.8|750.3|754.15|750.65|754.6|751.1|753.1|749.6|657
1716432900000|2024-05-23 02:55:00|754.2|750.7|755.69|752.19|756.05|752.55|754|750.5|623
1716433200000|2024-05-23 03:00:00|755.9|752.4|755.2|751.7|756.7|753.2|754.7|751.2|660
1716433500000|2024-05-23 03:05:00|755.31|751.81|755.16|751.66|756.15|752.65|755.05|751.55|528
1716433800000|2024-05-23 03:10:00|755.22|751.72|756.14|752.64|757|753.5|755.2|751.7|590
1716434100000|2024-05-23 03:15:00|756.2|752.7|755.6|752.1|756.4|752.9|754.56|751.06|774
1716434400000|2024-05-23 03:20:00|755.7|752.2|756.2|752.7|756.9|753.4|755.6|752.1|536
1716434700000|2024-05-23 03:25:00|755.9|752.4|757.05|753.55|757.15|753.65|755.6|752.1|622
1716435000000|2024-05-23 03:30:00|757.1|753.6|756.6|753.1|757.6|754.1|756.15|752.65|628
1716435300000|2024-05-23 03:35:00|756.5|753|756.61|753.11|757.1|753.6|756.1|752.6|572
1716435600000|2024-05-23 03:40:00|756.7|753.2|757.6|754.1|757.6|754.1|756.3|752.8|424
1716435900000|2024-05-23 03:45:00|757.5|754|758.5|755|758.6|755.1|757|753.5|52
1716436200000|2024-05-23 03:50:00|758.49|754.99|759.2|755.7|759.35|755.85|758.1|754.6|561
1716436500000|2024-05-23 03:55:00|759.25|755.75|760.27|756.77|761.1|757.6|759.22|755.72|762
1716436800000|2024-05-23 04:00:00|760.4|756.9|758.68|755.18|760.5|757|758.2|754.7|722
1716437100000|2024-05-23 04:05:00|758.65|755.15|758.6|755.1|759.1|755.6|757.9|754.4|755
1716437400000|2024-05-23 04:10:00|758.4|754.9|758|754.5|758.7|755.2|757.6|754.1|619
1716437700000|2024-05-23 04:15:00|757.95|754.45|759.34|755.84|759.7|756.2|757.8|754.3|559
1716438000000|2024-05-23 04:20:00|759.3|755.8|758.7|755.2|759.8|756.3|757.5|754|534
1716438300000|2024-05-23 04:25:00|758.6|755.1|760.1|756.6|760.2|756.7|758.3|754.8|543
1716438600000|2024-05-23 04:30:00|760.13|756.63|759.65|756.15|760.7|757.2|758.9|755.4|538
1716438900000|2024-05-23 04:35:00|759.6|756.1|760.75|757.25|761|757.5|758.45|754.95|573
1716439200000|2024-05-23 04:40:00|760.67|757.17|761.5|758|761.7|758.2|760|756.5|464
1716439500000|2024-05-23 04:45:00|761.4|757.9|761.5|758|761.9|758.4|760.9|757.4|586
1716439800000|2024-05-23 04:50:00|761.47|757.97|761.25|757.75|762.2|758.7|761.2|757.7|492
1716440100000|2024-05-23 04:55:00|761.3|757.8|760.65|757.15|761.3|757.8|760.3|756.8|475
1716440400000|2024-05-23 05:00:00|760.7|757.2|759.15|755.65|760.7|757.2|759.1|755.6|507
1716440700000|2024-05-23 05:05:00|759.2|755.7|758.6|755.1|760.2|756.7|758.5|755|560
1716441000000|2024-05-23 05:10:00|758.65|755.15|759|755.5|760.2|756.7|758.3|754.8|540
1716441300000|2024-05-23 05:15:00|758.9|755.4|757.88|754.38|759.25|755.75|757.5|754|568
1716441600000|2024-05-23 05:20:00|757.9|754.4|758.2|754.7|758.5|755|757.6|754.1|462
1716441900000|2024-05-23 05:25:00|758.16|754.66|757.4|753.9|758.5|755|757.4|753.9|379
1716442200000|2024-05-23 05:30:00|757.5|754|756.65|753.15|757.6|754.1|756.19|752.69|578
1716442500000|2024-05-23 05:35:00|756.7|753.2|756.3|752.8|757.2|753.7|756.1|752.6|501
1716442800000|2024-05-23 05:40:00|756.36|752.86|755.96|752.46|756.7|753.2|755.9|752.4|373
1716443100000|2024-05-23 05:45:00|756|752.5|755.35|751.85|756.8|753.3|755.3|751.8|560
1716443400000|2024-05-23 05:50:00|755.3|751.8|754.1|750.6|755.35|751.85|753.9|750.4|518
1716443700000|2024-05-23 05:55:00|754.12|750.62|755.2|751.7|755.7|752.2|753.9|750.4|582
1716444000000|2024-05-23 06:00:00|755.25|751.75|754.8|751.3|755.25|751.75|754.2|750.7|538
1716444300000|2024-05-23 06:05:00|754.9|751.4|755.03|751.53|755.2|751.7|754.45|750.95|503
1716444600000|2024-05-23 06:10:00|755.1|751.6|754.1|750.6|755.2|751.7|753.5|750|488
1716444900000|2024-05-23 06:15:00|753.95|750.45|754.2|750.7|754.45|750.95|753.65|750.15|501
1716445200000|2024-05-23 06:20:00|754.1|750.6|754.7|751.2|755.25|751.75|754.1|750.6|389
1716445500000|2024-05-23 06:25:00|754.8|751.3|754.5|751|754.9|751.4|754.25|750.75|209
1716445800000|2024-05-23 06:30:00|754.6|751.1|756.73|753.23|756.8|753.3|754.5|751|414
1716446100000|2024-05-23 06:35:00|756.75|753.25|757.1|753.6|757.3|753.8|756.4|752.9|476
1716446400000|2024-05-23 06:40:00|757|753.5|758.3|754.8|758.55|755.05|757|753.5|505
1716446700000|2024-05-23 06:45:00|758.25|754.75|758.9|755.4|759.1|755.6|757.95|754.45|455
1716447000000|2024-05-23 06:50:00|758.87|755.37|759.45|755.95|760.4|756.9|758.8|755.3|735
1716447300000|2024-05-23 06:55:00|759.54|756.04|758|754.5|759.7|756.2|757.6|754.1|736
1716447600000|2024-05-23 07:00:00|757.9|754.4|755.6|752.1|758.48|754.98|755.6|752.1|263
1716447900000|2024-05-23 07:05:00|755.65|752.15|756.3|752.8|757.2|753.7|755.6|752.1|91
1716448200000|2024-05-23 07:10:00|756.1|752.6|756.8|753.3|757.35|753.85|755.5|752|79
1716448500000|2024-05-23 07:15:00|756.9|753.4|756.7|753.2|757|753.5|756.15|752.65|81
1716448800000|2024-05-23 07:20:00|756.75|753.25|756.4|752.9|757.05|753.55|755.6|752.1|72
1716449100000|2024-05-23 07:25:00|756.45|752.95|756.8|753.3|757.1|753.6|756.25|752.75|52
1716449400000|2024-05-23 07:30:00|756.7|753.2|758.4|754.9|758.5|755|756.2|752.7|501
1716449700000|2024-05-23 07:35:00|758.35|754.85|761.15|757.65|761.2|757.7|758.1|754.6|702
1716450000000|2024-05-23 07:40:00|761.2|757.7|761.28|757.78|761.8|758.3|760.8|757.3|497
1716450300000|2024-05-23 07:45:00|761.23|757.73|760.1|756.6|762.1|758.6|759.85|756.35|668
1716450600000|2024-05-23 07:50:00|760|756.5|760.15|756.65|760.65|757.15|759.1|755.6|654
1716450900000|2024-05-23 07:55:00|760.18|756.68|760.4|756.9|761.1|757.6|759.9|756.4|553
1716451200000|2024-05-23 08:00:00|760.5|757|760.2|756.7|760.8|757.3|759.6|756.1|464
1716451500000|2024-05-23 08:05:00|760|756.5|760.6|757.1|760.8|757.3|759.7|756.2|529
1716451800000|2024-05-23 08:10:00|760.5|757|759.1|755.6|760.7|757.2|758.65|755.15|527
1716452100000|2024-05-23 08:15:00|759.06|755.56|758.7|755.2|759.8|756.3|758.5|755|461
1716452400000|2024-05-23 08:20:00|758.76|755.26|758.03|754.53|759.1|755.6|757.95|754.45|522
1716452700000|2024-05-23 08:25:00|758.05|754.55|758|754.5|758.2|754.7|757.4|753.9|526
1716453000000|2024-05-23 08:30:00|757.9|754.4|757.2|753.7|758.15|754.65|756.75|753.25|421
1716453300000|2024-05-23 08:35:00|757.35|753.85|757.3|753.8|757.7|754.2|757.18|753.68|372
1716453600000|2024-05-23 08:40:00|757.25|753.75|757.15|753.65|757.5|754|757|753.5|32
1716453900000|2024-05-23 08:45:00|757.2|753.7|757.2|753.7|757.7|754.2|756.6|753.1|263
1716454200000|2024-05-23 08:50:00|757.1|753.6|756.83|753.33|757.6|754.1|756.8|753.3|460
1716454500000|2024-05-23 08:55:00|756.85|753.35|756.64|753.14|757.1|753.6|756.64|753.14|169
1716454800000|2024-05-23 09:00:00|756.73|753.23|757.41|753.91|757.5|754|756.45|752.95|400
1716455100000|2024-05-23 09:05:00|757.39|753.89|757.33|753.83|758.2|754.7|757.33|753.83|534
1716455400000|2024-05-23 09:10:00|757.36|753.86|757.15|753.65|757.7|754.2|756.5|753|572
1716455700000|2024-05-23 09:15:00|757|753.5|759.1|755.6|759.15|755.65|756.8|753.3|679
1716456000000|2024-05-23 09:20:00|759.2|755.7|757.59|754.09|759.2|755.7|757.2|753.7|624
1716456300000|2024-05-23 09:25:00|757.55|754.05|758.53|755.03|759.05|755.55|757.5|754|690
1716456600000|2024-05-23 09:30:00|758.5|755|756.78|753.28|760.26|756.76|756.72|753.22|729
1716456900000|2024-05-23 09:35:00|756.8|753.3|756.45|752.95|757|753.5|756.3|752.8|591
1716457200000|2024-05-23 09:40:00|756.52|753.02|754.29|750.79|756.6|753.1|753.9|750.4|587
1716457500000|2024-05-23 09:45:00|754.2|750.7|754.66|751.16|754.93|751.43|752.71|749.21|802
1716457800000|2024-05-23 09:50:00|754.7|751.2|754.6|751.1|755.05|751.55|754.2|750.7|549
1716458100000|2024-05-23 09:55:00|754.5|751|752.19|748.69|754.7|751.2|752|748.5|476
1716458400000|2024-05-23 10:00:00|752.21|748.71|752.65|749.15|752.66|749.16|750.85|747.35|516
1716458700000|2024-05-23 10:05:00|752.6|749.1|748.3|744.8|752.84|749.34|746.95|743.45|703
1716459000000|2024-05-23 10:10:00|748.1|744.6|749.12|745.62|749.8|746.3|747.81|744.31|585
1716459300000|2024-05-23 10:15:00|749.2|745.7|749.6|746.1|750.38|746.88|748.9|745.4|589
1716459600000|2024-05-23 10:20:00|749.57|746.07|748.13|744.63|749.85|746.35|747.9|744.4|531
1716459900000|2024-05-23 10:25:00|748.09|744.59|747.31|743.81|748.31|744.81|746.95|743.45|79
1716460200000|2024-05-23 10:30:00|747.32|743.82|744.6|741.1|747.5|744|744.2|740.7|192
1716460500000|2024-05-23 10:35:00|744.53|741.03|745.4|741.9|746.43|742.93|743.17|739.67|811
1716460800000|2024-05-23 10:40:00|745.2|741.7|746.25|742.75|747.19|743.69|744.3|740.8|784
1716461100000|2024-05-23 10:45:00|746.27|742.77|747.2|743.7|747.37|743.87|745.52|742.02|788
1716461400000|2024-05-23 10:50:00|747.15|743.65|745|741.5|747.36|743.86|744.8|741.3|814
1716461700000|2024-05-23 10:55:00|744.96|741.46|743.67|740.17|745.3|741.8|742.8|739.3|657
1716462000000|2024-05-23 11:00:00|743.62|740.12|745.23|741.73|745.81|742.31|743.6|740.1|712
1716462300000|2024-05-23 11:05:00|745.25|741.75|747.56|744.06|747.98|744.48|744.77|741.27|750
1716462600000|2024-05-23 11:10:00|747.41|743.91|747.45|743.95|748.28|744.78|746.6|743.1|698
1716462900000|2024-05-23 11:15:00|747.38|743.88|745.95|742.45|748.06|744.56|744.29|740.79|754
1716463200000|2024-05-23 11:20:00|745.9|742.4|746.55|743.05|747|743.5|745|741.5|811
1716463500000|2024-05-23 11:25:00|746.6|743.1|748.56|745.06|748.67|745.17|746.12|742.62|754
1716463800000|2024-05-23 11:30:00|748.55|745.05|748.85|745.35|749.55|746.05|747.6|744.1|776
1716464100000|2024-05-23 11:35:00|748.82|745.32|749.9|746.4|750.07|746.57|747.9|744.4|636
1716464400000|2024-05-23 11:40:00|749.93|746.43|749.5|746|750.3|746.8|749.35|745.85|143
1716464700000|2024-05-23 11:45:00|749.45|745.95|748.8|745.3|749.45|745.95|748.1|744.6|205
1716465000000|2024-05-23 11:50:00|748.85|745.35|752.75|749.25|752.88|749.38|748.7|745.2|783
1716465300000|2024-05-23 11:55:00|752.72|749.22|752.3|748.8|753.1|749.6|751.61|748.11|756
1716465600000|2024-05-23 12:00:00|752.4|748.9|750.95|747.45|752.8|749.3|750.5|747|129
1716465900000|2024-05-23 12:05:00|751|747.5|753.85|750.35|754.58|751.08|750.5|747|729
1716466200000|2024-05-23 12:10:00|753.8|750.3|752.5|749|753.91|750.41|751.86|748.36|879
1716466500000|2024-05-23 12:15:00|752.49|748.99|754.15|750.65|755|751.5|752.38|748.88|837
1716466800000|2024-05-23 12:20:00|754|750.5|754.6|751.1|754.7|751.2|753.8|750.3|788
1716467100000|2024-05-23 12:25:00|754.65|751.15|755.7|752.2|755.83|752.33|754.03|750.53|775
1716467400000|2024-05-23 12:30:00|755.8|752.3|753.95|750.45|755.8|752.3|752.61|749.11|847
1716467700000|2024-05-23 12:35:00|754|750.5|753.65|750.15|754.4|750.9|752.55|749.05|735
1716468000000|2024-05-23 12:40:00|753.61|750.11|752.34|748.84|753.88|750.38|751.92|748.42|624
1716468300000|2024-05-23 12:45:00|752.3|748.8|750.19|746.69|752.4|748.9|750.19|746.69|696
1716468600000|2024-05-23 12:50:00|750.23|746.73|748.4|744.9|750.8|747.3|748.37|744.87|649
1716468900000|2024-05-23 12:55:00|748.3|744.8|740.31|736.81|748.46|744.96|734.75|731.25|1044
1716469200000|2024-05-23 13:00:00|740.28|736.78|741.43|737.93|743.48|739.98|737.23|733.73|1094
1716469500000|2024-05-23 13:05:00|741.33|737.83|743.4|739.9|745.05|741.55|740.05|736.55|970
1716469800000|2024-05-23 13:10:00|743.48|739.98|743.8|740.3|745.56|742.06|742.23|738.73|924
1716470100000|2024-05-23 13:15:00|743.98|740.48|741.72|738.22|744.24|740.74|740.67|737.17|976
1716470400000|2024-05-23 13:20:00|741.74|738.24|746.2|742.7|746.34|742.84|741.69|738.19|939
1716470700000|2024-05-23 13:25:00|746.17|742.67|744.74|741.24|746.73|743.23|744.3|740.8|869
1716471000000|2024-05-23 13:30:00|744.7|741.2|743.36|739.86|746.44|742.94|742.63|739.13|942
1716471300000|2024-05-23 13:35:00|743.4|739.9|741.24|737.74|743.67|740.17|740.62|737.12|987
1716471600000|2024-05-23 13:40:00|741.26|737.76|740.45|736.95|742.77|739.27|738.74|735.24|963
1716471900000|2024-05-23 13:45:00|740.55|737.05|733.8|730.3|740.99|737.49|733.8|730.3|1063
1716472200000|2024-05-23 13:50:00|733.85|730.35|727.68|724.18|733.9|730.4|719.29|715.79|1105
1716472500000|2024-05-23 13:55:00|727.69|724.19|727.04|723.54|728.76|725.26|724.14|720.64|960
1716472800000|2024-05-23 14:00:00|727.05|723.55|728.29|724.79|730|726.5|726.4|722.9|947
1716473100000|2024-05-23 14:05:00|728.3|724.8|726.9|723.4|730.18|726.68|725.03|721.53|1057
1716473400000|2024-05-23 14:10:00|726.85|723.35|731.69|728.19|731.83|728.33|726.19|722.69|945
1716473700000|2024-05-23 14:15:00|731.75|728.25|727.7|724.2|732.44|728.94|727.4|723.9|603
1716474000000|2024-05-23 14:20:00|727.8|724.3|728.64|725.14|729.06|725.56|727.2|723.7|488
1716474300000|2024-05-23 14:25:00|728.62|725.12|727.8|724.3|728.92|725.42|726.28|722.78|893
1716474600000|2024-05-23 14:30:00|727.73|724.23|727.86|724.36|729.14|725.64|726.76|723.26|900
1716474900000|2024-05-23 14:35:00|727.83|724.33|725.24|721.74|727.86|724.36|724.8|721.3|900
1716475200000|2024-05-23 14:40:00|725.22|721.72|723.21|719.71|725.52|722.02|722.23|718.73|895
1716475500000|2024-05-23 14:45:00|723.08|719.58|722.05|718.55|723.7|720.2|721.81|718.31|855
1716475800000|2024-05-23 14:50:00|722|718.5|721.58|718.08|725.05|721.55|721.51|718.01|868
1716476100000|2024-05-23 14:55:00|721.59|718.09|720.95|717.45|722.02|718.52|719.45|715.95|859
1716476400000|2024-05-23 15:00:00|720.87|717.37|721.54|718.04|723.11|719.61|719.8|716.3|860
1716476700000|2024-05-23 15:05:00|721.5|718|723.84|720.34|724|720.5|720.61|717.11|738
1716477000000|2024-05-23 15:10:00|723.8|720.3|725.4|721.9|726.35|722.85|723.22|719.72|747
1716477300000|2024-05-23 15:15:00|725.37|721.87|726.95|723.45|727.85|724.35|724.7|721.2|318
1716477600000|2024-05-23 15:20:00|726.9|723.4|727.87|724.37|728.7|725.2|726.9|723.4|533
1716477900000|2024-05-23 15:25:00|728|724.5|728|724.5|729|725.5|727.2|723.7|790
1716478200000|2024-05-23 15:30:00|727.9|724.4|727.4|723.9|729.6|726.1|727.2|723.7|117
1716478500000|2024-05-23 15:35:00|727.3|723.8|726|722.5|727.4|723.9|726|722.5|300
1716478800000|2024-05-23 15:40:00|726.2|722.7|724.26|720.76|726.3|722.8|723.97|720.47|705
1716479100000|2024-05-23 15:45:00|724.25|720.75|721.41|717.91|724.38|720.88|721.24|717.74|805
1716479400000|2024-05-23 15:50:00|721.38|717.88|722.07|718.57|723.19|719.69|721.38|717.88|760
1716479700000|2024-05-23 15:55:00|722.08|718.58|722.55|719.05|723.37|719.87|721.95|718.45|734
1716480000000|2024-05-23 16:00:00|722.38|718.88|720|716.5|723.16|719.66|719.27|715.77|925
1716480300000|2024-05-23 16:05:00|720.01|716.51|719.41|715.91|721.46|717.96|719.3|715.8|858
1716480600000|2024-05-23 16:10:00|719.6|716.1|716.41|712.91|719.78|716.28|715.1|711.6|894
1716480900000|2024-05-23 16:15:00|716.42|712.92|715.98|712.48|716.9|713.4|714.6|711.1|896
1716481200000|2024-05-23 16:20:00|716.03|712.53|716.1|712.6|716.76|713.26|714.4|710.9|864
1716481500000|2024-05-23 16:25:00|716.21|712.71|716.7|713.2|718.3|714.8|715.8|712.3|733
1716481800000|2024-05-23 16:30:00|716.4|712.9|719.1|715.6|719.35|715.85|715.9|712.4|744
1716482100000|2024-05-23 16:35:00|719.15|715.65|718.2|714.7|719.7|716.2|717.8|714.3|751
1716482400000|2024-05-23 16:40:00|718.1|714.6|718.15|714.65|718.2|714.7|717.4|713.9|626
1716482700000|2024-05-23 16:45:00|718.2|714.7|714.5|711|718.2|714.7|714.4|710.9|645
1716483000000|2024-05-23 16:50:00|714.4|710.9|715|711.5|715.1|711.6|713.38|709.88|686
1716483300000|2024-05-23 16:55:00|715.1|711.6|715.88|712.38|716.05|712.55|714.4|710.9|608
1716483600000|2024-05-23 17:00:00|715.9|712.4|714.8|711.3|716.1|712.6|714|710.5|601
1716483900000|2024-05-23 17:05:00|714.69|711.19|717|713.5|717.05|713.55|714.3|710.8|607
1716484200000|2024-05-23 17:10:00|716.8|713.3|717.4|713.9|717.85|714.35|715.85|712.35|488
1716484500000|2024-05-23 17:15:00|717.6|714.1|716.1|712.6|717.6|714.1|715.4|711.9|613
1716484800000|2024-05-23 17:20:00|716.05|712.55|716.9|713.4|716.9|713.4|715.1|711.6|571
1716485100000|2024-05-23 17:25:00|716.8|713.3|718.2|714.7|718.7|715.2|716.78|713.28|450
1716485400000|2024-05-23 17:30:00|718.15|714.65|717.4|713.9|718.2|714.7|717.1|713.6|388
1716485700000|2024-05-23 17:35:00|717.3|713.8|717.1|713.6|717.9|714.4|716.5|713|552
1716486000000|2024-05-23 17:40:00|717.04|713.54|716.26|712.76|717.25|713.75|715.95|712.45|536
1716486300000|2024-05-23 17:45:00|716.4|712.9|715.4|711.9|716.7|713.2|715.1|711.6|649
1716486600000|2024-05-23 17:50:00|715.33|711.83|713.8|710.3|716.07|712.57|713.7|710.2|709
1716486900000|2024-05-23 17:55:00|713.75|710.25|713.8|710.3|714.7|711.2|713.17|709.67|549
1716487200000|2024-05-23 18:00:00|713.77|710.27|713.5|710|714.65|711.15|712.19|708.69|719
1716487500000|2024-05-23 18:05:00|713.55|710.05|709.93|706.43|713.6|710.1|708.7|705.2|953
1716487800000|2024-05-23 18:10:00|709.95|706.45|709.65|706.15|710.7|707.2|705.7|702.2|1009
1716488100000|2024-05-23 18:15:00|709.66|706.16|707|703.5|710.2|706.7|706.06|702.56|938
1716488400000|2024-05-23 18:20:00|706.81|703.31|704.3|700.8|707.4|703.9|703|699.5|905
1716488700000|2024-05-23 18:25:00|704.16|700.66|705.75|702.25|708.1|704.6|703.95|700.45|834
1716489000000|2024-05-23 18:30:00|705.7|702.2|706.75|703.25|707.44|703.94|705.1|701.6|729
1716489300000|2024-05-23 18:35:00|706.8|703.3|712.25|708.75|713.25|709.75|705.3|701.8|717
1716489600000|2024-05-23 18:40:00|712.2|708.7|709.85|706.35|713.3|709.8|708.8|705.3|864
1716489900000|2024-05-23 18:45:00|709.9|706.4|709.5|706|711.07|707.57|709|705.5|762
1716490200000|2024-05-23 18:50:00|709.38|705.88|711.25|707.75|711.65|708.15|708.8|705.3|830
1716490500000|2024-05-23 18:55:00|711.33|707.83|713.73|710.23|714.8|711.3|710.72|707.22|643
1716490800000|2024-05-23 19:00:00|713.7|710.2|712|708.5|714.83|711.33|711.55|708.05|704
1716491100000|2024-05-23 19:05:00|711.9|708.4|709.15|705.65|712.53|709.03|709|705.5|525
1716491400000|2024-05-23 19:10:00|709.2|705.7|710.7|707.2|711.83|708.33|708.8|705.3|644
1716491700000|2024-05-23 19:15:00|710.74|707.24|712|708.5|713.15|709.65|708.4|704.9|715
1716492000000|2024-05-23 19:20:00|712.03|708.53|712.75|709.25|713.2|709.7|711.15|707.65|612
1716492300000|2024-05-23 19:25:00|712.7|709.2|714.45|710.95|715.05|711.55|711.9|708.4|586
1716492600000|2024-05-23 19:30:00|714.3|710.8|716.1|712.6|716.2|712.7|713.3|709.8|629
1716492900000|2024-05-23 19:35:00|716.14|712.64|715.82|712.32|717.1|713.6|714.38|710.88|702
1716493200000|2024-05-23 19:40:00|715.85|712.35|716.59|713.09|717.1|713.6|715.75|712.25|678
1716493500000|2024-05-23 19:45:00|716.5|713|714.8|711.3|716.59|713.09|714.15|710.65|649
1716493800000|2024-05-23 19:50:00|714.88|711.38|714.85|711.35|715.45|711.95|713.89|710.39|577
1716494100000|2024-05-23 19:55:00|714.9|711.4|714.7|711.2|714.95|711.45|713.5|710|198
1716494400000|2024-05-23 20:00:00|714.75|711.25|698.45|694.95|714.75|711.25|692.3|688.8|948
1716494700000|2024-05-23 20:05:00|698.4|694.9|698.66|695.16|698.66|695.16|692.44|688.94|1111
1716495000000|2024-05-23 20:10:00|698.67|695.17|700.2|696.7|700.45|696.95|697.82|694.32|987
1716495300000|2024-05-23 20:15:00|700.1|696.6|709.25|705.75|710.67|707.17|699.85|696.35|976
1716495600000|2024-05-23 20:20:00|709.3|705.8|712.65|709.15|712.98|709.48|708.18|704.68|1014
1716495900000|2024-05-23 20:25:00|712.7|709.2|712.8|709.3|714.43|710.93|711.35|707.85|885
1716496200000|2024-05-23 20:30:00|712.77|709.27|714|710.5|714.2|710.7|711.01|707.51|867
1716496500000|2024-05-23 20:35:00|713.96|710.46|714.5|711|716.26|712.76|712.65|709.15|886
1716496800000|2024-05-23 20:40:00|714.45|710.95|714.15|710.65|714.57|711.07|712.73|709.23|768
1716497100000|2024-05-23 20:45:00|714.2|710.7|715.8|712.3|715.85|712.35|712.95|709.45|721
1716497400000|2024-05-23 20:50:00|715.85|712.35|716.75|713.25|717.03|713.53|715.05|711.55|885
1716497700000|2024-05-23 20:55:00|716.7|713.2|716.51|713.01|717.4|713.9|715.5|712|733
1716498000000|2024-05-23 21:00:00|716.54|713.04|720.17|716.67|725.38|721.88|716.03|712.53|1021
1716498300000|2024-05-23 21:05:00|720.52|717.02|723.75|720.25|724.61|721.11|719.57|716.07|1113
1716498600000|2024-05-23 21:10:00|723.8|720.3|720.67|717.17|726.4|722.9|720.65|717.15|1067
1716498900000|2024-05-23 21:15:00|720.66|717.16|718.1|714.6|720.88|717.38|710.91|707.41|1087
1716499200000|2024-05-23 21:20:00|718.12|714.62|713.63|710.13|718.29|714.79|712.9|709.4|911
1716499500000|2024-05-23 21:25:00|713.62|710.12|715.9|712.4|715.99|712.49|710.77|707.27|809
1716499800000|2024-05-23 21:30:00|715.86|712.36|721.91|718.41|722.78|719.28|715.78|712.28|700
1716500100000|2024-05-23 21:35:00|721.94|718.44|718.5|715|722.22|718.72|717.84|714.34|648
1716500400000|2024-05-23 21:40:00|718.53|715.03|723.48|719.98|723.48|719.98|718.48|714.98|565
1716500700000|2024-05-23 21:45:00|723.45|719.95|721.07|717.57|724.06|720.56|721.01|717.51|381
1716501000000|2024-05-23 21:50:00|721.06|717.56|725.8|722.3|725.8|722.3|721.06|717.56|410
1716501300000|2024-05-23 21:55:00|725.78|722.28|725.6|722.1|726.67|723.17|724.65|721.15|531
1716501600000|2024-05-23 22:00:00|725.55|722.05|726.1|722.6|726.65|723.15|723.8|720.3|661
1716501900000|2024-05-23 22:05:00|726.11|722.61|725.8|722.3|727.15|723.65|723.9|720.4|652
1716502200000|2024-05-23 22:10:00|725.72|722.22|726.4|722.9|727.6|724.1|725.25|721.75|683
1716502500000|2024-05-23 22:15:00|726.35|722.85|723.89|720.39|726.5|723|723.32|719.82|912
1716502800000|2024-05-23 22:20:00|723.84|720.34|721.75|718.25|724.4|720.9|721.69|718.19|789
1716503100000|2024-05-23 22:25:00|721.73|718.23|720.75|717.25|722.1|718.6|720.4|716.9|716
1716503400000|2024-05-23 22:30:00|720.7|717.2|721.18|717.68|722|718.5|720.4|716.9|692
1716503700000|2024-05-23 22:35:00|721.16|717.66|720.65|717.15|721.8|718.3|720.15|716.65|588
1716504000000|2024-05-23 22:40:00|720.6|717.1|720.4|716.9|721|717.5|719.8|716.3|116
1716504300000|2024-05-23 22:45:00|720.5|717|721.6|718.1|721.95|718.45|720.2|716.7|420
1716504600000|2024-05-23 22:50:00|721.58|718.08|722.35|718.85|722.85|719.35|721.35|717.85|612
1716504900000|2024-05-23 22:55:00|722.3|718.8|722.7|719.2|722.85|719.35|721.6|718.1|616
1716505200000|2024-05-23 23:00:00|722.5|719|722.4|718.9|723.2|719.7|721.4|717.9|297
1716505500000|2024-05-23 23:05:00|722.6|719.1|720.95|717.45|722.7|719.2|720.49|716.99|239
1716505800000|2024-05-23 23:10:00|720.8|717.3|719.4|715.9|721.65|718.15|719.35|715.85|627
1716506100000|2024-05-23 23:15:00|719.39|715.89|719.15|715.65|720.6|717.1|718.9|715.4|610
1716506400000|2024-05-23 23:20:00|719.1|715.6|721.4|717.9|721.9|718.4|718.95|715.45|623
1716506700000|2024-05-23 23:25:00|721.49|717.99|722.16|718.66|722.5|719|720.75|717.25|596
1716507000000|2024-05-23 23:30:00|722.2|718.7|722.95|719.45|723.5|720|721.01|717.51|687
1716507300000|2024-05-23 23:35:00|722.93|719.43|721.53|718.03|723.5|720|721.3|717.8|746
1716507600000|2024-05-23 23:40:00|721.55|718.05|721.01|717.51|722.75|719.25|720.85|717.35|783
1716507900000|2024-05-23 23:45:00|720.95|717.45|722.16|718.66|722.3|718.8|720.6|717.1|695
1716508200000|2024-05-23 23:50:00|722.2|718.7|721.31|717.81|722.7|719.2|721.2|717.7|588
1716508500000|2024-05-23 23:55:00|721.35|717.85|721.9|718.4|722.85|719.35|720.8|717.3|655
1716508800000|2024-05-24 00:00:00|721.85|718.35|720.44|716.94|721.85|718.35|719.8|716.3|785
1716509100000|2024-05-24 00:05:00|720.45|716.95|721.95|718.45|723.1|719.6|720.17|716.67|756
1716509400000|2024-05-24 00:10:00|721.9|718.4|721.66|718.16|722.3|718.8|720.6|717.1|709
1716509700000|2024-05-24 00:15:00|721.6|718.1|723.93|720.43|724.2|720.7|720.8|717.3|590
1716510000000|2024-05-24 00:20:00|723.95|720.45|726.18|722.68|727.1|723.6|723.6|720.1|668
1716510300000|2024-05-24 00:25:00|726.16|722.66|726.5|723|727.5|724|725.6|722.1|736
1716510600000|2024-05-24 00:30:00|726.45|722.95|728.93|725.43|729.1|725.6|726.2|722.7|502
1716510900000|2024-05-24 00:35:00|729|725.5|730.7|727.2|731.1|727.6|728.55|725.05|776
1716511200000|2024-05-24 00:40:00|730.66|727.16|731.6|728.1|731.6|728.1|729.7|726.2|667
1716511500000|2024-05-24 00:45:00|731.5|728|732.15|728.65|733.3|729.8|730.8|727.3|688
1716511800000|2024-05-24 00:50:00|732.2|728.7|731.55|728.05|732.55|729.05|731.25|727.75|775
1716512100000|2024-05-24 00:55:00|731.4|727.9|731.23|727.73|731.9|728.4|730.7|727.2|594
1716512400000|2024-05-24 01:00:00|731.2|727.7|729.3|725.8|731.25|727.75|729.1|725.6|535
1716512700000|2024-05-24 01:05:00|729.2|725.7|728|724.5|729.3|725.8|727.18|723.68|520
1716513000000|2024-05-24 01:10:00|727.95|724.45|727.4|723.9|728|724.5|726.27|722.77|85
1716513300000|2024-05-24 01:15:00|727.6|724.1|725.65|722.15|727.9|724.4|725.6|722.1|428
1716513600000|2024-05-24 01:20:00|725.7|722.2|727|723.5|727.1|723.6|725.4|721.9|512
1716513900000|2024-05-24 01:25:00|726.97|723.47|726.2|722.7|727.3|723.8|725.5|722|495
1716514200000|2024-05-24 01:30:00|726.3|722.8|727.3|723.8|728.2|724.7|726.15|722.65|626
1716514500000|2024-05-24 01:35:00|727.4|723.9|726.72|723.22|727.9|724.4|726.6|723.1|441
1716514800000|2024-05-24 01:40:00|726.8|723.3|726.6|723.1|727.3|723.8|726.4|722.9|567
1716515100000|2024-05-24 01:45:00|726.65|723.15|729.26|725.76|729.4|725.9|726.5|723|555
1716515400000|2024-05-24 01:50:00|729.2|725.7|728.5|725|729.3|725.8|727.8|724.3|511
1716515700000|2024-05-24 01:55:00|728.6|725.1|728.4|724.9|729|725.5|727.8|724.3|589
1716516000000|2024-05-24 02:00:00|728.3|724.8|728.1|724.6|728.5|725|726.9|723.4|580
1716516300000|2024-05-24 02:05:00|728.06|724.56|728.8|725.3|729.3|725.8|727.6|724.1|460
1716516600000|2024-05-24 02:10:00|728.76|725.26|728.1|724.6|728.76|725.26|727.15|723.65|484
1716516900000|2024-05-24 02:15:00|728|724.5|727.4|723.9|728.85|725.35|726.9|723.4|548
1716517200000|2024-05-24 02:20:00|727.37|723.87|725.89|722.39|727.55|724.05|725.3|721.8|561
1716517500000|2024-05-24 02:25:00|725.85|722.35|724.3|720.8|726.1|722.6|723.64|720.14|512
1716517800000|2024-05-24 02:30:00|724.27|720.77|723.3|719.8|724.45|720.95|723.12|719.62|386
1716518100000|2024-05-24 02:35:00|723.19|719.69|723.1|719.6|723.5|720|722.3|718.8|483
1716518400000|2024-05-24 02:40:00|723.06|719.56|723|719.5|723.8|720.3|722.9|719.4|471
1716518700000|2024-05-24 02:45:00|723.05|719.55|724.7|721.2|724.8|721.3|723|719.5|496
1716519000000|2024-05-24 02:50:00|724.75|721.25|727.8|724.3|728|724.5|724.3|720.8|645
1716519300000|2024-05-24 02:55:00|727.85|724.35|728.3|724.8|729.6|726.1|727.5|724|719
1716519600000|2024-05-24 03:00:00|728.05|724.55|727.45|723.95|728.7|725.2|726.4|722.9|575
1716519900000|2024-05-24 03:05:00|727.4|723.9|727.7|724.2|728.05|724.55|726.7|723.2|718
1716520200000|2024-05-24 03:10:00|727.8|724.3|730.1|726.6|730.2|726.7|727.7|724.2|631
1716520500000|2024-05-24 03:15:00|730.05|726.55|728.1|724.6|730.2|726.7|728|724.5|611
1716520800000|2024-05-24 03:20:00|728.15|724.65|727.55|724.05|728.7|725.2|727.09|723.59|661
1716521100000|2024-05-24 03:25:00|727.4|723.9|728.7|725.2|729.4|725.9|727.35|723.85|626
1716521400000|2024-05-24 03:30:00|728.6|725.1|729.15|725.65|729.4|725.9|728.2|724.7|614
1716521700000|2024-05-24 03:35:00|729|725.5|729.4|725.9|729.85|726.35|728.7|725.2|648
1716522000000|2024-05-24 03:40:00|729.45|725.95|730.4|726.9|730.4|726.9|729.2|725.7|447
1716522300000|2024-05-24 03:45:00|730.35|726.85|729.55|726.05|731|727.5|728.9|725.4|696
1716522600000|2024-05-24 03:50:00|729.49|725.99|727.6|724.1|729.8|726.3|727.2|723.7|698
1716522900000|2024-05-24 03:55:00|727.7|724.2|727.72|724.22|728.2|724.7|727.4|723.9|561
1716523200000|2024-05-24 04:00:00|727.8|724.3|727.15|723.65|727.9|724.4|726.5|723|569
1716523500000|2024-05-24 04:05:00|727|723.5|727.59|724.09|727.7|724.2|726.6|723.1|565
1716523800000|2024-05-24 04:10:00|727.7|724.2|729.05|725.55|729.45|725.95|727|723.5|674
1716524100000|2024-05-24 04:15:00|728.98|725.48|728|724.5|729.5|726|727.1|723.6|670
1716524400000|2024-05-24 04:20:00|727.91|724.41|728.1|724.6|728.8|725.3|727.3|723.8|667
1716524700000|2024-05-24 04:25:00|728.2|724.7|727.25|723.75|728.35|724.85|726.9|723.4|679
1716525000000|2024-05-24 04:30:00|727.16|723.66|726.4|722.9|727.3|723.8|725.3|721.8|705
1716525300000|2024-05-24 04:35:00|726.3|722.8|727.9|724.4|728.8|725.3|726.17|722.67|759
1716525600000|2024-05-24 04:40:00|728.09|724.59|728.8|725.3|729.4|725.9|727.6|724.1|629
1716525900000|2024-05-24 04:45:00|728.65|725.15|727.56|724.06|728.85|725.35|727.5|724|634
1716526200000|2024-05-24 04:50:00|727.68|724.18|726.98|723.48|727.7|724.2|726.8|723.3|594
1716526500000|2024-05-24 04:55:00|727|723.5|726.2|722.7|727.15|723.65|726.15|722.65|508
1716526800000|2024-05-24 05:00:00|726.15|722.65|724.1|720.6|726.75|723.25|724|720.5|722
1716527100000|2024-05-24 05:05:00|724.3|720.8|724.2|720.7|725.4|721.9|723.97|720.47|613
1716527400000|2024-05-24 05:10:00|724.3|720.8|724.66|721.16|724.9|721.4|724|720.5|535
1716527700000|2024-05-24 05:15:00|724.7|721.2|724|720.5|724.7|721.2|723.4|719.9|509
1716528000000|2024-05-24 05:20:00|723.98|720.48|719.71|716.21|724|720.5|719.4|715.9|601
1716528300000|2024-05-24 05:25:00|719.75|716.25|718.29|714.79|720.02|716.52|716.12|712.62|585
1716528600000|2024-05-24 05:30:00|718.4|714.9|717.4|713.9|718.9|715.4|716.2|712.7|450
1716528900000|2024-05-24 05:35:00|717.5|714|714.8|711.3|717.5|714|712.94|709.44|368
1716529200000|2024-05-24 05:40:00|714.78|711.28|713.4|709.9|714.9|711.4|712.2|708.7|816
1716529500000|2024-05-24 05:45:00|713.7|710.2|715.15|711.65|717.4|713.9|713.14|709.64|960
1716529800000|2024-05-24 05:50:00|715.3|711.8|714.6|711.1|715.65|712.15|713|709.5|934
1716530100000|2024-05-24 05:55:00|714.61|711.11|713.9|710.4|714.95|711.45|712.2|708.7|895
1716530400000|2024-05-24 06:00:00|713.6|710.1|714.6|711.1|715.7|712.2|712.8|709.3|888
1716530700000|2024-05-24 06:05:00|714.4|710.9|717.11|713.61|717.2|713.7|714.3|710.8|744
1716531000000|2024-05-24 06:10:00|717.1|713.6|718.13|714.63|718.4|714.9|716.6|713.1|614
1716531300000|2024-05-24 06:15:00|718.15|714.65|716.6|713.1|718.3|714.8|715.9|712.4|648
1716531600000|2024-05-24 06:20:00|716.55|713.05|713.4|709.9|716.6|713.1|713.1|709.6|614
1716531900000|2024-05-24 06:25:00|713.36|709.86|710.39|706.89|713.5|710|710.29|706.79|737
1716532200000|2024-05-24 06:30:00|710.5|707|711.6|708.1|712.63|709.13|709.25|705.75|827
1716532500000|2024-05-24 06:35:00|711.56|708.06|711.39|707.89|711.7|708.2|709.59|706.09|760
1716532800000|2024-05-24 06:40:00|711.34|707.84|710.4|706.9|711.85|708.35|709.1|705.6|781
1716533100000|2024-05-24 06:45:00|710.35|706.85|710.5|707|710.9|707.4|708.45|704.95|829
1716533400000|2024-05-24 06:50:00|710.55|707.05|710.55|707.05|711.5|708|709.68|706.18|809
1716533700000|2024-05-24 06:55:00|710.4|706.9|707.41|703.91|711.05|707.55|707.31|703.81|679
1716534000000|2024-05-24 07:00:00|707.39|703.89|706.04|702.54|708.1|704.6|705.36|701.86|864
1716534300000|2024-05-24 07:05:00|706.01|702.51|705.7|702.2|706.35|702.85|703.73|700.23|849
1716534600000|2024-05-24 07:10:00|705.75|702.25|706.63|703.13|706.7|703.2|703.9|700.4|774
1716534900000|2024-05-24 07:15:00|706.5|703|708.8|705.3|709.5|706|706.45|702.95|150
1716535200000|2024-05-24 07:20:00|708.78|705.28|710.25|706.75|710.4|706.9|708.75|705.25|171
1716535500000|2024-05-24 07:25:00|710.1|706.6|711.4|707.9|711.9|708.4|709.99|706.49|361
1716535800000|2024-05-24 07:30:00|711.35|707.85|709.8|706.3|711.5|708|709.5|706|450
1716536100000|2024-05-24 07:35:00|709.75|706.25|709.5|706|710.6|707.1|708.9|705.4|602
1716536400000|2024-05-24 07:40:00|709.63|706.13|710|706.5|711|707.5|708.2|704.7|694
1716536700000|2024-05-24 07:45:00|709.98|706.48|712.1|708.6|712.2|708.7|709.75|706.25|637
1716537000000|2024-05-24 07:50:00|712.2|708.7|712.93|709.43|713.05|709.55|711.2|707.7|533
1716537300000|2024-05-24 07:55:00|712.95|709.45|712.91|709.41|713.7|710.2|712.4|708.9|610
1716537600000|2024-05-24 08:00:00|712.96|709.46|712|708.5|713.04|709.54|712|708.5|379
1716537900000|2024-05-24 08:05:00|711.99|708.49|711.55|708.05|712.7|709.2|710.9|707.4|427
1716538200000|2024-05-24 08:10:00|711.59|708.09|710.34|706.84|711.8|708.3|709.9|706.4|681
1716538500000|2024-05-24 08:15:00|710.26|706.76|710.6|707.1|711.1|707.6|709|705.5|704
1716538800000|2024-05-24 08:20:00|710.65|707.15|708.4|704.9|711.45|707.95|707.75|704.25|641
1716539100000|2024-05-24 08:25:00|708.45|704.95|705.95|702.45|708.68|705.18|704.95|701.45|635
1716539400000|2024-05-24 08:30:00|705.9|702.4|709.7|706.2|710|706.5|705.88|702.38|702
1716539700000|2024-05-24 08:35:00|709.65|706.15|713.08|709.58|713.45|709.95|709.42|705.92|620
1716540000000|2024-05-24 08:40:00|713.05|709.55|714.75|711.25|715|711.5|712.9|709.4|614
1716540300000|2024-05-24 08:45:00|714.8|711.3|715.05|711.55|715.1|711.6|713.5|710|603
1716540600000|2024-05-24 08:50:00|715.1|711.6|715.3|711.8|715.95|712.45|714.9|711.4|510
1716540900000|2024-05-24 08:55:00|715.5|712|715.7|712.2|716.1|712.6|715|711.5|506
1716541200000|2024-05-24 09:00:00|715.85|712.35|715.3|711.8|716|712.5|714.4|710.9|600
1716541500000|2024-05-24 09:05:00|715.28|711.78|715.5|712|716.6|713.1|715.1|711.6|426
1716541800000|2024-05-24 09:10:00|715.4|711.9|715.65|712.15|716.2|712.7|714.5|711|608
1716542100000|2024-05-24 09:15:00|715.63|712.13|716.15|712.65|716.5|713|715|711.5|663
1716542400000|2024-05-24 09:20:00|716.1|712.6|714.3|710.8|716.15|712.65|713.4|709.9|757
1716542700000|2024-05-24 09:25:00|714.25|710.75|716.1|712.6|716.1|712.6|713.6|710.1|703
1716543000000|2024-05-24 09:30:00|716.2|712.7|717.7|714.2|718.45|714.95|714.2|710.7|683
1716543300000|2024-05-24 09:35:00|717.8|714.3|717.05|713.55|717.9|714.4|716.54|713.04|606
1716543600000|2024-05-24 09:40:00|717.1|713.6|716.6|713.1|717.65|714.15|716.57|713.07|336
1716543900000|2024-05-24 09:45:00|716.57|713.07|716.1|712.6|716.8|713.3|715.6|712.1|104
1716544200000|2024-05-24 09:50:00|716.05|712.55|717.45|713.95|717.5|714|715.4|711.9|376
1716544500000|2024-05-24 09:55:00|717.47|713.97|717.1|713.6|718.93|715.43|716.85|713.35|561
1716544800000|2024-05-24 10:00:00|717.05|713.55|718.6|715.1|718.7|715.2|716.4|712.9|631
1716545100000|2024-05-24 10:05:00|718.55|715.05|717.3|713.8|718.9|715.4|717.1|713.6|505
1716545400000|2024-05-24 10:10:00|717.28|713.78|716.8|713.3|717.65|714.15|716.8|713.3|509
1716545700000|2024-05-24 10:15:00|716.9|713.4|717.1|713.6|717.95|714.45|716.2|712.7|130
1716546000000|2024-05-24 10:20:00|717.15|713.65|717.97|714.47|718.18|714.68|716.75|713.25|243
1716546300000|2024-05-24 10:25:00|718|714.5|719.5|716|719.5|716|717.9|714.4|473
1716546600000|2024-05-24 10:30:00|719.45|715.95|719.3|715.8|720.3|716.8|719|715.5|407
1716546900000|2024-05-24 10:35:00|719.2|715.7|718.22|714.72|719.4|715.9|717.6|714.1|592
1716547200000|2024-05-24 10:40:00|718.3|714.8|720.48|716.98|721|717.5|717.95|714.45|669
1716547500000|2024-05-24 10:45:00|720.5|717|718.98|715.48|720.5|717|718.4|714.9|682
1716547800000|2024-05-24 10:50:00|719.1|715.6|717.8|714.3|719.2|715.7|717.79|714.29|561
1716548100000|2024-05-24 10:55:00|718|714.5|717.65|714.15|718.1|714.6|716.95|713.45|637
1716548400000|2024-05-24 11:00:00|717.6|714.1|718.47|714.97|719.05|715.55|717.2|713.7|602
1716548700000|2024-05-24 11:05:00|718.5|715|719.7|716.2|719.75|716.25|718.3|714.8|519
1716549000000|2024-05-24 11:10:00|719.55|716.05|719.7|716.2|720.25|716.75|719.05|715.55|485
1716549300000|2024-05-24 11:15:00|719.68|716.18|720.05|716.55|720.55|717.05|719.3|715.8|552
1716549600000|2024-05-24 11:20:00|720|716.5|718.95|715.45|720.15|716.65|718.9|715.4|118
1716549900000|2024-05-24 11:25:00|719|715.5|719.3|715.8|719.4|715.9|718.95|715.45|67
1716550200000|2024-05-24 11:30:00|719.55|716.05|720.05|716.55|720.2|716.7|719.5|716|103
1716550500000|2024-05-24 11:35:00|720.1|716.6|720.5|717|720.6|717.1|718.9|715.4|429
1716550800000|2024-05-24 11:40:00|720.45|716.95|720.9|717.4|721.2|717.7|719.4|715.9|413
1716551100000|2024-05-24 11:45:00|721|717.5|721.2|717.7|721.8|718.3|720.3|716.8|399
1716551400000|2024-05-24 11:50:00|721.15|717.65|723.1|719.6|723.1|719.6|720.85|717.35|411
1716551700000|2024-05-24 11:55:00|723.05|719.55|723.6|720.1|723.9|720.4|723.05|719.55|504
1716552000000|2024-05-24 12:00:00|723.56|720.06|722.27|718.77|723.7|720.2|722.14|718.64|467
1716552300000|2024-05-24 12:05:00|722.29|718.79|724.8|721.3|725|721.5|722.18|718.68|367
1716552600000|2024-05-24 12:10:00|724.86|721.36|727.5|724|727.7|724.2|724.7|721.2|445
1716552900000|2024-05-24 12:15:00|727.6|724.1|726.36|722.86|728.5|725|726.28|722.78|423
1716553200000|2024-05-24 12:20:00|726.37|722.87|726.45|722.95|727.55|724.05|725.5|722|771
1716553500000|2024-05-24 12:25:00|726.4|722.9|725.8|722.3|728.2|724.7|725.6|722.1|812
1716553800000|2024-05-24 12:30:00|725.73|722.23|727.7|724.2|728.8|725.3|725.5|722|714
1716554100000|2024-05-24 12:35:00|727.66|724.16|727.65|724.15|729.6|726.1|727|723.5|553
1716554400000|2024-05-24 12:40:00|727.6|724.1|727.3|723.8|728.2|724.7|727.2|723.7|157
1716554700000|2024-05-24 12:45:00|727.35|723.85|727.2|723.7|728|724.5|726.24|722.74|153
1716555000000|2024-05-24 12:50:00|727.15|723.65|728.45|724.95|729.5|726|727.1|723.6|604
1716555300000|2024-05-24 12:55:00|728.5|725|728.1|724.6|728.9|725.4|728.05|724.55|318
1716555600000|2024-05-24 13:00:00|728.18|724.68|728.55|725.05|729.7|726.2|727.67|724.17|592
1716555900000|2024-05-24 13:05:00|728.6|725.1|726.7|723.2|728.8|725.3|726.5|723|164
1716556200000|2024-05-24 13:10:00|726.65|723.15|727.15|723.65|728.15|724.65|726.55|723.05|194
1716556500000|2024-05-24 13:15:00|727.13|723.63|729.2|725.7|729.7|726.2|727.1|723.6|649
1716556800000|2024-05-24 13:20:00|729.4|725.9|729|725.5|729.4|725.9|727.89|724.39|644
1716557100000|2024-05-24 13:25:00|728.8|725.3|730.1|726.6|730.85|727.35|728.2|724.7|664
1716557400000|2024-05-24 13:30:00|730.15|726.65|729.8|726.3|730.8|727.3|728.35|724.85|715
1716557700000|2024-05-24 13:35:00|729.79|726.29|728.5|725|730.15|726.65|727.9|724.4|759
1716558000000|2024-05-24 13:40:00|728.4|724.9|727.96|724.46|728.5|725|727.35|723.85|476
1716558300000|2024-05-24 13:45:00|727.9|724.4|727.8|724.3|729.6|726.1|727.37|723.87|392
1716558600000|2024-05-24 13:50:00|727.6|724.1|724.3|720.8|727.6|724.1|724.25|720.75|86
1716558900000|2024-05-24 13:55:00|724.2|720.7|725.05|721.55|726.15|722.65|724.1|720.6|476
1716559200000|2024-05-24 14:00:00|725.11|721.61|726.4|722.9|728.5|725|725.1|721.6|188
1716559500000|2024-05-24 14:05:00|726.6|723.1|726.5|723|727|723.5|724.2|720.7|432
1716559800000|2024-05-24 14:10:00|726.4|722.9|726.1|722.6|727.2|723.7|726.1|722.6|179
1716560100000|2024-05-24 14:15:00|726|722.5|726.76|723.26|726.9|723.4|725.6|722.1|492
1716560400000|2024-05-24 14:20:00|726.8|723.3|729.5|726|729.8|726.3|726.4|722.9|713
1716560700000|2024-05-24 14:25:00|729.6|726.1|730.2|726.7|731.8|728.3|729.5|726|802
1716561000000|2024-05-24 14:30:00|730.15|726.65|732.4|728.9|732.95|729.45|729|725.5|893
1716561300000|2024-05-24 14:35:00|732.35|728.85|733.95|730.45|735|731.5|732.2|728.7|811
1716561600000|2024-05-24 14:40:00|733.9|730.4|732.95|729.45|735.45|731.95|732.89|729.39|841
1716561900000|2024-05-24 14:45:00|733|729.5|731.9|728.4|733.75|730.25|731.3|727.8|765
1716562200000|2024-05-24 14:50:00|731.88|728.38|733.9|730.4|734.4|730.9|731.3|727.8|801
1716562500000|2024-05-24 14:55:00|733.96|730.46|734.7|731.2|734.9|731.4|732.65|729.15|677
1716562800000|2024-05-24 15:00:00|734.66|731.16|736.9|733.4|737.8|734.3|734.4|730.9|793
1716563100000|2024-05-24 15:05:00|736.85|733.35|737.85|734.35|738.6|735.1|736.79|733.29|759
1716563400000|2024-05-24 15:10:00|737.8|734.3|739.74|736.24|740.4|736.9|737.5|734|809
1716563700000|2024-05-24 15:15:00|739.85|736.35|737.4|733.9|740.2|736.7|736.7|733.2|861
1716564000000|2024-05-24 15:20:00|737.3|733.8|735.65|732.15|737.4|733.9|735.38|731.88|802
1716564300000|2024-05-24 15:25:00|735.5|732|733.5|730|735.8|732.3|733.34|729.84|548
1716564600000|2024-05-24 15:30:00|733.46|729.96|732.7|729.2|733.9|730.4|731.4|727.9|446
1716564900000|2024-05-24 15:35:00|732.65|729.15|730.5|727|732.9|729.4|730.08|726.58|156
1716565200000|2024-05-24 15:40:00|730.4|726.9|730.05|726.55|731.3|727.8|730.05|726.55|256
1716565500000|2024-05-24 15:45:00|729.96|726.46|730.1|726.6|731.1|727.6|729.71|726.21|294
1716565800000|2024-05-24 15:50:00|730|726.5|728|724.5|730.6|727.1|726.75|723.25|580
1716566100000|2024-05-24 15:55:00|727.98|724.48|728.05|724.55|728.55|725.05|726.7|723.2|723
1716566400000|2024-05-24 16:00:00|727.91|724.41|726.8|723.3|728.1|724.6|726.26|722.76|773
1716566700000|2024-05-24 16:05:00|726.78|723.28|725.7|722.2|726.9|723.4|724.48|720.98|701
1716567000000|2024-05-24 16:10:00|725.9|722.4|723|719.5|726.05|722.55|722.8|719.3|606
1716567300000|2024-05-24 16:15:00|723.05|719.55|723.25|719.75|724.55|721.05|722.48|718.98|804
1716567600000|2024-05-24 16:20:00|723.1|719.6|723.4|719.9|723.5|720|720.5|717|285
1716567900000|2024-05-24 16:25:00|723.3|719.8|723.05|719.55|723.6|720.1|722.4|718.9|94
1716568200000|2024-05-24 16:30:00|723.1|719.6|723.6|720.1|724.2|720.7|722.2|718.7|715
1716568500000|2024-05-24 16:35:00|723.5|720|722.2|718.7|723.65|720.15|721.2|717.7|689
1716568800000|2024-05-24 16:40:00|722.3|718.8|721.3|717.8|723.2|719.7|720.8|717.3|636
1716569100000|2024-05-24 16:45:00|721.35|717.85|721.7|718.2|722.45|718.95|720.35|716.85|566
1716569400000|2024-05-24 16:50:00|721.5|718|720.8|717.3|721.6|718.1|720.3|716.8|703
1716569700000|2024-05-24 16:55:00|720.65|717.15|720.7|717.2|721.1|717.6|720.26|716.76|379
1716570000000|2024-05-24 17:00:00|720.8|717.3|722.8|719.3|723.2|719.7|720.5|717|629
1716570300000|2024-05-24 17:05:00|722.68|719.18|722.7|719.2|723.1|719.6|720.8|717.3|677
1716570600000|2024-05-24 17:10:00|722.6|719.1|721.76|718.26|723.2|719.7|721.6|718.1|471
1716570900000|2024-05-24 17:15:00|721.75|718.25|724.8|721.3|725|721.5|721.75|718.25|307
1716571200000|2024-05-24 17:20:00|724.9|721.4|726.3|722.8|726.3|722.8|723.7|720.2|431
1716571500000|2024-05-24 17:25:00|726.2|722.7|724.7|721.2|726.5|723|724.05|720.55|385
1716571800000|2024-05-24 17:30:00|724.76|721.26|726.6|723.1|726.7|723.2|724.33|720.83|380
1716572100000|2024-05-24 17:35:00|726.5|723|726.45|722.95|727.55|724.05|726.2|722.7|389
1716572400000|2024-05-24 17:40:00|726.4|722.9|726.4|722.9|727.55|724.05|725.7|722.2|495
1716572700000|2024-05-24 17:45:00|726.2|722.7|726.1|722.6|726.87|723.37|725.8|722.3|396
1716573000000|2024-05-24 17:50:00|726|722.5|726.5|723|727.35|723.85|725.85|722.35|565
1716573300000|2024-05-24 17:55:00|726.53|723.03|727.78|724.28|728.2|724.7|726.36|722.86|538
1716573600000|2024-05-24 18:00:00|727.75|724.25|730.35|726.85|730.4|726.9|727.03|723.53|571
1716573900000|2024-05-24 18:05:00|730.4|726.9|730.7|727.2|731.2|727.7|729.96|726.46|742
1716574200000|2024-05-24 18:10:00|730.66|727.16|732.4|728.9|732.8|729.3|730.3|726.8|591
1716574500000|2024-05-24 18:15:00|732.3|728.8|732.9|729.4|732.9|729.4|731.45|727.95|134
1716574800000|2024-05-24 18:20:00|732.8|729.3|730.65|727.15|733.4|729.9|730.6|727.1|472
1716575100000|2024-05-24 18:25:00|730.63|727.13|728.96|725.46|730.95|727.45|728.9|725.4|631
1716575400000|2024-05-24 18:30:00|728.9|725.4|726.28|722.78|729|725.5|726.1|722.6|703
1716575700000|2024-05-24 18:35:00|726.22|722.72|727.64|724.14|728.8|725.3|725|721.5|767
1716576000000|2024-05-24 18:40:00|727.7|724.2|727.8|724.3|728.8|725.3|727.6|724.1|631
1716576300000|2024-05-24 18:45:00|727.85|724.35|726.6|723.1|727.9|724.4|726.6|723.1|576
1716576600000|2024-05-24 18:50:00|726.4|722.9|726.95|723.45|727.2|723.7|725.4|721.9|634
1716576900000|2024-05-24 18:55:00|727|723.5|726.93|723.43|727.5|724|726.8|723.3|534
1716577200000|2024-05-24 19:00:00|726.96|723.46|726.96|723.46|727.5|724|725.6|722.1|644
1716577500000|2024-05-24 19:05:00|727|723.5|726.3|722.8|727.2|723.7|725.75|722.25|623
1716577800000|2024-05-24 19:10:00|726.4|722.9|726.25|722.75|727.2|723.7|725.8|722.3|473
1716578100000|2024-05-24 19:15:00|726.24|722.74|727.7|724.2|728.2|724.7|725.95|722.45|641
1716578400000|2024-05-24 19:20:00|727.76|724.26|728|724.5|728.2|724.7|727.1|723.6|467
1716578700000|2024-05-24 19:25:00|728.2|724.7|729.05|725.55|729.7|726.2|727.83|724.33|300
1716579000000|2024-05-24 19:30:00|729|725.5|728|724.5|730.4|726.9|727.95|724.45|514
1716579300000|2024-05-24 19:35:00|728.1|724.6|727.15|723.65|728.1|724.6|726.9|723.4|602
1716579600000|2024-05-24 19:40:00|727.18|723.68|727.55|724.05|728.5|725|727|723.5|486
1716579900000|2024-05-24 19:45:00|727.5|724|727.4|723.9|728|724.5|727.35|723.85|86
1716580200000|2024-05-24 19:50:00|727.45|723.95|727.95|724.45|728.6|725.1|727.1|723.6|513
1716580500000|2024-05-24 19:55:00|728|724.5|728.36|724.86|728.7|725.2|727.9|724.4|460
1716580800000|2024-05-24 20:00:00|728.4|724.9|728.5|725|729.2|725.7|728.09|724.59|566
1716581100000|2024-05-24 20:05:00|728.48|724.98|730.93|727.43|731.15|727.65|728.4|724.9|553
1716581400000|2024-05-24 20:10:00|730.9|727.4|728.6|725.1|730.95|727.45|728.45|724.95|313
1716581700000|2024-05-24 20:15:00|728.67|725.17|728.24|724.74|730.3|726.8|728.04|724.54|375
1716582000000|2024-05-24 20:20:00|728.22|724.72|728.6|725.1|729|725.5|727.99|724.49|278
1716582300000|2024-05-24 20:25:00|728.7|725.2|728.3|724.8|728.7|725.2|728|724.5|140
1716582600000|2024-05-24 20:30:00|728.2|724.7|725.98|722.48|728.2|724.7|725.71|722.21|83
1716582900000|2024-05-24 20:35:00|726.01|722.51|726.5|723|726.8|723.3|725.89|722.39|312
1716583200000|2024-05-24 20:40:00|726.55|723.05|724.7|721.2|727.2|723.7|724.7|721.2|126
1716583500000|2024-05-24 20:45:00|724.79|721.29|725.44|721.94|725.7|722.2|724.79|721.29|377
1716583800000|2024-05-24 20:50:00|725.5|722|725.03|721.53|725.68|722.18|724.82|721.32|235
1716584100000|2024-05-24 20:55:00|725.01|721.51|725.45|721.95|726.07|722.57|724.93|721.43|295
1716620400000|2024-05-25 07:00:00|730.5|727|730.96|727.46|731.05|727.55|730.2|726.7|142
1716620700000|2024-05-25 07:05:00|731|727.5|731|727.5|731.95|728.45|730.8|727.3|336
1716621000000|2024-05-25 07:10:00|731.06|727.56|731.1|727.6|731.2|727.7|730.6|727.1|245
1716621300000|2024-05-25 07:15:00|731.2|727.7|730.75|727.25|731.2|727.7|730.5|727|258
1716621600000|2024-05-25 07:20:00|730.73|727.23|730.75|727.25|731.2|727.7|730.6|727.1|300
1716621900000|2024-05-25 07:25:00|730.73|727.23|730.4|726.9|731.1|727.6|730.4|726.9|317
1716622200000|2024-05-25 07:30:00|730.45|726.95|729.6|726.1|730.5|727|729.5|726|217
1716622500000|2024-05-25 07:35:00|729.64|726.14|729.84|726.34|730.1|726.6|729.4|725.9|199
1716622800000|2024-05-25 07:40:00|729.8|726.3|729.73|726.23|730.4|726.9|729.6|726.1|229
1716623100000|2024-05-25 07:45:00|729.75|726.25|730.4|726.9|730.8|727.3|729.65|726.15|219
1716623400000|2024-05-25 07:50:00|730.46|726.96|731.1|727.6|731.4|727.9|730.45|726.95|216
1716623700000|2024-05-25 07:55:00|731|727.5|731.4|727.9|731.5|728|730.6|727.1|324
1716624000000|2024-05-25 08:00:00|731.5|728|731.1|727.6|731.5|728|730.3|726.8|416
1716624300000|2024-05-25 08:05:00|731.2|727.7|731|727.5|731.3|727.8|729.81|726.31|378
1716624600000|2024-05-25 08:10:00|730.95|727.45|730.7|727.2|731.4|727.9|730.6|727.1|317
1716624900000|2024-05-25 08:15:00|730.75|727.25|731.66|728.16|731.7|728.2|730.6|727.1|315
1716625200000|2024-05-25 08:20:00|731.7|728.2|731.38|727.88|732.1|728.6|731.3|727.8|263
1716625500000|2024-05-25 08:25:00|731.4|727.9|730.9|727.4|731.4|727.9|730.75|727.25|290
1716625800000|2024-05-25 08:30:00|730.95|727.45|731.35|727.85|731.6|728.1|730.8|727.3|332
1716626100000|2024-05-25 08:35:00|731.4|727.9|731.1|727.6|731.4|727.9|731.09|727.59|243
1716626400000|2024-05-25 08:40:00|730.9|727.4|730.8|727.3|731|727.5|730.5|727|243
1716626700000|2024-05-25 08:45:00|730.9|727.4|730.39|726.89|730.9|727.4|730.32|726.82|88
1716627000000|2024-05-25 08:50:00|730.35|726.85|729.6|726.1|730.39|726.89|729|725.5|257
1716627300000|2024-05-25 08:55:00|729.64|726.14|729.2|725.7|729.7|726.2|729.1|725.6|198
1716627600000|2024-05-25 09:00:00|729.15|725.65|730|726.5|730.2|726.7|729.1|725.6|176
1716627900000|2024-05-25 09:05:00|730.05|726.55|729.79|726.29|730.65|727.15|729.79|726.29|229
1716628200000|2024-05-25 09:10:00|729.84|726.34|729.75|726.25|729.84|726.34|729.35|725.85|126
1716628500000|2024-05-25 09:15:00|729.8|726.3|730|726.5|730.1|726.6|729.75|726.25|68
1716628800000|2024-05-25 09:20:00|730.1|726.6|729.6|726.1|730.23|726.73|729.5|726|142
1716629100000|2024-05-25 09:25:00|729.59|726.09|731.26|727.76|731.4|727.9|729.55|726.05|228
1716629400000|2024-05-25 09:30:00|731.2|727.7|732.25|728.75|732.67|729.17|731.2|727.7|273
1716629700000|2024-05-25 09:35:00|732.2|728.7|731.29|727.79|732.2|728.7|731.2|727.7|227
1716630000000|2024-05-25 09:40:00|731.31|727.81|730.9|727.4|731.33|727.83|730.85|727.35|118
1716630300000|2024-05-25 09:45:00|730.92|727.42|731.55|728.05|732.15|728.65|730.91|727.41|206
1716630600000|2024-05-25 09:50:00|731.45|727.95|732.2|728.7|732.2|728.7|731.4|727.9|137
1716630900000|2024-05-25 09:55:00|732.35|728.85|732.56|729.06|732.7|729.2|732.26|728.76|146
1716631200000|2024-05-25 10:00:00|732.6|729.1|732|728.5|732.8|729.3|731.5|728|289
1716631500000|2024-05-25 10:05:00|732.05|728.55|732.1|728.6|732.5|729|731.75|728.25|161
1716631800000|2024-05-25 10:10:00|731.96|728.46|731.96|728.46|732.3|728.8|731.8|728.3|87
1716632100000|2024-05-25 10:15:00|731.89|728.39|732.16|728.66|732.55|729.05|731.7|728.2|196
1716632400000|2024-05-25 10:20:00|732.14|728.64|732.48|728.98|732.5|729|731.9|728.4|121
1716632700000|2024-05-25 10:25:00|732.5|729|732.21|728.71|732.5|729|731.94|728.44|122
1716633000000|2024-05-25 10:30:00|732.24|728.74|732.23|728.73|733.2|729.7|732.1|728.6|246
1716633300000|2024-05-25 10:35:00|732.16|728.66|732.15|728.65|732.2|728.7|731.5|728|203
1716633600000|2024-05-25 10:40:00|732.14|728.64|733.1|729.6|733.3|729.8|732.14|728.64|163
1716633900000|2024-05-25 10:45:00|733.16|729.66|734|730.5|734.3|730.8|732.9|729.4|330
1716634200000|2024-05-25 10:50:00|733.95|730.45|734.66|731.16|734.8|731.3|733.95|730.45|487
1716634500000|2024-05-25 10:55:00|734.71|731.21|734.8|731.3|734.8|731.3|734.13|730.63|217
1716634800000|2024-05-25 11:00:00|734.76|731.26|734|730.5|734.8|731.3|733.52|730.02|433
1716635100000|2024-05-25 11:05:00|733.95|730.45|734.2|730.7|734.6|731.1|733.85|730.35|395
1716635400000|2024-05-25 11:10:00|734.15|730.65|735.09|731.59|735.6|732.1|734.07|730.57|455
1716635700000|2024-05-25 11:15:00|735.25|731.75|735.71|732.21|735.8|732.3|735.1|731.6|430
1716636000000|2024-05-25 11:20:00|735.8|732.3|735.4|731.9|735.95|732.45|735.25|731.75|354
1716636300000|2024-05-25 11:25:00|735.5|732|735.7|732.2|735.9|732.4|735.15|731.65|181
1716636600000|2024-05-25 11:30:00|735.8|732.3|732.97|729.47|735.8|732.3|732.9|729.4|414
1716636900000|2024-05-25 11:35:00|733.01|729.51|732.5|729|733.13|729.63|732.2|728.7|406
1716637200000|2024-05-25 11:40:00|732.54|729.04|732.97|729.47|733.05|729.55|731.6|728.1|205
1716637500000|2024-05-25 11:45:00|732.94|729.44|732.62|729.12|732.97|729.47|732.04|728.54|261
1716637800000|2024-05-25 11:50:00|732.57|729.07|732.61|729.11|732.67|729.17|731.65|728.15|376
1716638100000|2024-05-25 11:55:00|732.58|729.08|732.29|728.79|732.71|729.21|732.27|728.77|261
1716638400000|2024-05-25 12:00:00|732.28|728.78|730.2|726.7|732.31|728.81|729.57|726.07|601
1716638700000|2024-05-25 12:05:00|730.22|726.72|731.36|727.86|731.61|728.11|729.79|726.29|567
1716639000000|2024-05-25 12:10:00|731.34|727.84|731.72|728.22|731.8|728.3|730.65|727.15|451
1716639300000|2024-05-25 12:15:00|731.67|728.17|732.32|728.82|732.7|729.2|731.47|727.97|359
1716639600000|2024-05-25 12:20:00|732.2|728.7|732.75|729.25|732.91|729.41|732.1|728.6|238
1716639900000|2024-05-25 12:25:00|732.76|729.26|733.02|729.52|733.2|729.7|732.76|729.26|163
1716640200000|2024-05-25 12:30:00|732.83|729.33|731.33|727.83|733.02|729.52|731|727.5|311
1716640500000|2024-05-25 12:35:00|731.14|727.64|731.2|727.7|731.87|728.37|730.49|726.99|262
1716640800000|2024-05-25 12:40:00|731.16|727.66|730.56|727.06|731.2|727.7|730.26|726.76|239
1716641100000|2024-05-25 12:45:00|730.59|727.09|731.3|727.8|731.5|728|729.6|726.1|303
1716641400000|2024-05-25 12:50:00|731.2|727.7|730.33|726.83|731.3|727.8|730.13|726.63|223
1716641700000|2024-05-25 12:55:00|730.32|726.82|731.1|727.6|731.55|728.05|730.32|726.82|274
1716642000000|2024-05-25 13:00:00|731.16|727.66|731.85|728.35|731.9|728.4|731.05|727.55|181
1716642300000|2024-05-25 13:05:00|731.8|728.3|732.25|728.75|732.63|729.13|731.5|728|196
1716642600000|2024-05-25 13:10:00|732.2|728.7|732.01|728.51|732.9|729.4|731.98|728.48|291
1716642900000|2024-05-25 13:15:00|732.02|728.52|732.73|729.23|733.6|730.1|732|728.5|342
1716643200000|2024-05-25 13:20:00|732.75|729.25|732|728.5|732.99|729.49|731.6|728.1|334
1716643500000|2024-05-25 13:25:00|731.82|728.32|731.8|728.3|732.02|728.52|730.8|727.3|202
1716643800000|2024-05-25 13:30:00|731.85|728.35|731.98|728.48|732.15|728.65|731.35|727.85|100
1716644100000|2024-05-25 13:35:00|731.94|728.44|728.9|725.4|731.98|728.48|728.43|724.93|622
1716644400000|2024-05-25 13:40:00|728.92|725.42|729.97|726.47|730.5|727|728.86|725.36|413
1716644700000|2024-05-25 13:45:00|729.94|726.44|729.54|726.04|730.3|726.8|728.79|725.29|571
1716645000000|2024-05-25 13:50:00|729.53|726.03|729.2|725.7|729.75|726.25|729|725.5|478
1716645300000|2024-05-25 13:55:00|729.25|725.75|729.17|725.67|729.3|725.8|728.4|724.9|422
1716645600000|2024-05-25 14:00:00|729.19|725.69|728.77|725.27|730.3|726.8|728.71|725.21|401
1716645900000|2024-05-25 14:05:00|728.9|725.4|729.4|725.9|729.8|726.3|728.7|725.2|343
1716646200000|2024-05-25 14:10:00|729.45|725.95|729.43|725.93|729.6|726.1|729.04|725.54|182
1716646500000|2024-05-25 14:15:00|729.39|725.89|730.5|727|730.85|727.35|729.3|725.8|345
1716646800000|2024-05-25 14:20:00|730.49|726.99|729.83|726.33|730.5|727|729.7|726.2|351
1716647100000|2024-05-25 14:25:00|729.82|726.32|729.05|725.55|730.2|726.7|728.91|725.41|294
1716647400000|2024-05-25 14:30:00|729.07|725.57|730.02|726.52|730.51|727.01|729|725.5|491
1716647700000|2024-05-25 14:35:00|730.03|726.53|728.78|725.28|730.18|726.68|728.25|724.75|456
1716648000000|2024-05-25 14:40:00|728.75|725.25|730.36|726.86|730.5|727|728.3|724.8|403
1716648300000|2024-05-25 14:45:00|730.31|726.81|732.1|728.6|732.5|729|730.09|726.59|468
1716648600000|2024-05-25 14:50:00|732.15|728.65|732.5|729|732.7|729.2|731.8|728.3|464
1716648900000|2024-05-25 14:55:00|732.56|729.06|732.7|729.2|732.8|729.3|732.17|728.67|190
1716649200000|2024-05-25 15:00:00|732.71|729.21|733.39|729.89|733.7|730.2|732.6|729.1|297
1716649500000|2024-05-25 15:05:00|733.4|729.9|735.05|731.55|735.1|731.6|733.18|729.68|364
1716649800000|2024-05-25 15:10:00|735.1|731.6|735.46|731.96|736.7|733.2|735.05|731.55|481
1716650100000|2024-05-25 15:15:00|735.47|731.97|735.2|731.7|736.32|732.82|734.4|730.9|590
1716650400000|2024-05-25 15:20:00|735.21|731.71|734.67|731.17|735.58|732.08|734.65|731.15|388
1716650700000|2024-05-25 15:25:00|734.69|731.19|735.9|732.4|735.9|732.4|734.61|731.11|422
1716651000000|2024-05-25 15:30:00|735.8|732.3|736.29|732.79|736.7|733.2|735.58|732.08|489
1716651300000|2024-05-25 15:35:00|736.28|732.78|736.17|732.67|736.65|733.15|735.6|732.1|425
1716651600000|2024-05-25 15:40:00|736.18|732.68|735.65|732.15|736.32|732.82|735.06|731.56|472
1716651900000|2024-05-25 15:45:00|735.6|732.1|735.5|732|735.7|732.2|735.1|731.6|556
1716652200000|2024-05-25 15:50:00|735.49|731.99|735.95|732.45|736.1|732.6|735.43|731.93|370
1716652500000|2024-05-25 15:55:00|735.85|732.35|735.1|731.6|736.05|732.55|734.59|731.09|561
1716652800000|2024-05-25 16:00:00|735.09|731.59|735|731.5|735.7|732.2|734.9|731.4|387
1716653100000|2024-05-25 16:05:00|734.95|731.45|736.8|733.3|737.3|733.8|734.92|731.42|493
1716653400000|2024-05-25 16:10:00|736.84|733.34|737.1|733.6|737.1|733.6|735.9|732.4|169
1716653700000|2024-05-25 16:15:00|737.15|733.65|737.6|734.1|738.4|734.9|736|732.5|379
1716654000000|2024-05-25 16:20:00|737.58|734.08|736.01|732.51|737.7|734.2|735.92|732.42|585
1716654300000|2024-05-25 16:25:00|736.03|732.53|735.7|732.2|736.1|732.6|735.5|732|403
1716654600000|2024-05-25 16:30:00|735.65|732.15|736.1|732.6|736.45|732.95|735.3|731.8|445
1716654900000|2024-05-25 16:35:00|736.17|732.67|737.55|734.05|737.89|734.39|736.05|732.55|414
1716655200000|2024-05-25 16:40:00|737.45|733.95|737.8|734.3|737.85|734.35|737.35|733.85|290
1716655500000|2024-05-25 16:45:00|737.75|734.25|736.84|733.34|737.9|734.4|736.79|733.29|247
1716655800000|2024-05-25 16:50:00|736.92|733.42|736.7|733.2|736.92|733.42|736.3|732.8|225
1716656100000|2024-05-25 16:55:00|736.57|733.07|736.7|733.2|736.8|733.3|736.3|732.8|46
1716656400000|2024-05-25 17:00:00|736.75|733.25|737|733.5|737.2|733.7|736.4|732.9|133
1716656700000|2024-05-25 17:05:00|736.95|733.45|736.9|733.4|737.2|733.7|736.18|732.68|124
1716657000000|2024-05-25 17:10:00|736.95|733.45|737|733.5|737.4|733.9|736.79|733.29|186
1716657300000|2024-05-25 17:15:00|736.99|733.49|736|732.5|737|733.5|736|732.5|173
1716657600000|2024-05-25 17:20:00|735.93|732.43|735.7|732.2|735.93|732.43|735.3|731.8|156
1716657900000|2024-05-25 17:25:00|735.74|732.24|735.85|732.35|736.05|732.55|735.5|732|136
1716658200000|2024-05-25 17:30:00|735.8|732.3|735.35|731.85|735.8|732.3|735.1|731.6|81
1716658500000|2024-05-25 17:35:00|735.3|731.8|735.53|732.03|735.7|732.2|734.98|731.48|186
1716658800000|2024-05-25 17:40:00|735.5|732|736.23|732.73|736.5|733|735.25|731.75|279
1716659100000|2024-05-25 17:45:00|736.2|732.7|736.6|733.1|736.85|733.35|735.95|732.45|298
1716659400000|2024-05-25 17:50:00|736.65|733.15|736.4|732.9|737|733.5|736.39|732.89|171
1716659700000|2024-05-25 17:55:00|736.37|732.87|736.6|733.1|736.65|733.15|736.05|732.55|62
1716660000000|2024-05-25 18:00:00|736.5|733|736.95|733.45|737.3|733.8|736.4|732.9|231
1716660300000|2024-05-25 18:05:00|736.85|733.35|737.95|734.45|738|734.5|736.8|733.3|357
1716660600000|2024-05-25 18:10:00|737.9|734.4|737.81|734.31|738.6|735.1|737.81|734.31|217
1716660900000|2024-05-25 18:15:00|737.88|734.38|739.5|736|739.5|736|737.8|734.3|279
1716661200000|2024-05-25 18:20:00|739.3|735.8|741.6|738.1|741.6|738.1|739.3|735.8|311
1716661500000|2024-05-25 18:25:00|741.7|738.2|741.02|737.52|741.7|738.2|740.52|737.02|197
1716661800000|2024-05-25 18:30:00|741.18|737.68|739.1|735.6|741.4|737.9|738.5|735|455
1716662100000|2024-05-25 18:35:00|739.05|735.55|739.18|735.68|740|736.5|738.95|735.45|278
1716662400000|2024-05-25 18:40:00|739.19|735.69|737.5|734|739.19|735.69|737.5|734|261
1716662700000|2024-05-25 18:45:00|737.55|734.05|738.35|734.85|738.5|735|737.5|734|308
1716663000000|2024-05-25 18:50:00|738.4|734.9|738.7|735.2|739.14|735.64|737.8|734.3|259
1716663300000|2024-05-25 18:55:00|738.8|735.3|739.36|735.86|739.45|735.95|738.45|734.95|258
1716663600000|2024-05-25 19:00:00|739.4|735.9|738.9|735.4|740|736.5|738.5|735|369
1716663900000|2024-05-25 19:05:00|738.92|735.42|739.25|735.75|739.45|735.95|738.8|735.3|214
1716664200000|2024-05-25 19:10:00|739.34|735.84|738.9|735.4|739.5|736|738.9|735.4|267
1716664500000|2024-05-25 19:15:00|738.92|735.42|738.9|735.4|739.2|735.7|738.6|735.1|160
1716664800000|2024-05-25 19:20:00|738.8|735.3|738.9|735.4|738.9|735.4|738.4|734.9|256
1716665100000|2024-05-25 19:25:00|738.6|735.1|738.5|735|738.92|735.42|738.5|735|183
1716665400000|2024-05-25 19:30:00|738.7|735.2|738.7|735.2|738.9|735.4|737.89|734.39|139
1716665700000|2024-05-25 19:35:00|738.75|735.25|738.9|735.4|739|735.5|738.37|734.87|114
1716666000000|2024-05-25 19:40:00|738.71|735.21|738.6|735.1|739.1|735.6|738.47|734.97|103
1716666300000|2024-05-25 19:45:00|738.5|735|738.9|735.4|739.2|735.7|738.45|734.95|117
1716666600000|2024-05-25 19:50:00|738.95|735.45|738.9|735.4|739.6|736.1|738.83|735.33|285
1716666900000|2024-05-25 19:55:00|738.89|735.39|738.3|734.8|739|735.5|738.19|734.69|201
1716667200000|2024-05-25 20:00:00|738.2|734.7|739|735.5|739.4|735.9|738.09|734.59|304
1716667500000|2024-05-25 20:05:00|738.95|735.45|738.5|735|739.4|735.9|738.05|734.55|275
1716667800000|2024-05-25 20:10:00|738.6|735.1|738.3|734.8|738.7|735.2|738|734.5|87
1716668100000|2024-05-25 20:15:00|738.26|734.76|738.38|734.88|738.4|734.9|738.15|734.65|109
1716668400000|2024-05-25 20:20:00|738.4|734.9|737.48|733.98|738.4|734.9|737.47|733.97|287
1716668700000|2024-05-25 20:25:00|737.58|734.08|737.4|733.9|738|734.5|737.2|733.7|226
1716669000000|2024-05-25 20:30:00|737.68|734.18|737.7|734.2|737.8|734.3|736.6|733.1|303
1716669300000|2024-05-25 20:35:00|737.5|734|736.7|733.2|737.5|734|736.06|732.56|367
1716669600000|2024-05-25 20:40:00|736.69|733.19|736.64|733.14|737.1|733.6|736.59|733.09|250
1716669900000|2024-05-25 20:45:00|736.7|733.2|736.77|733.27|736.9|733.4|736|732.5|201
1716670200000|2024-05-25 20:50:00|736.81|733.31|736.21|732.71|736.9|733.4|736.14|732.64|250
1716670500000|2024-05-25 20:55:00|735.9|732.4|735.9|732.4|736.21|732.71|735.85|732.35|152
1716670800000|2024-05-25 21:00:00|735.89|732.39|735.8|732.3|736|732.5|735.6|732.1|169
1716671100000|2024-05-25 21:05:00|735.79|732.29|735.65|732.15|736.2|732.7|735.6|732.1|170
1716671400000|2024-05-25 21:10:00|735.6|732.1|736.5|733|736.7|733.2|735.4|731.9|218
1716671700000|2024-05-25 21:15:00|736.6|733.1|736.8|733.3|736.9|733.4|735.8|732.3|251
1716672000000|2024-05-25 21:20:00|736.7|733.2|737.6|734.1|737.6|734.1|736.6|733.1|207
1716672300000|2024-05-25 21:25:00|737.65|734.15|737.4|733.9|737.65|734.15|737.05|733.55|383
1716672600000|2024-05-25 21:30:00|737.35|733.85|737.3|733.8|737.5|734|737.2|733.7|115
1716672900000|2024-05-25 21:35:00|737.48|733.98|738.3|734.8|738.33|734.83|737.3|733.8|199
1716673200000|2024-05-25 21:40:00|738.26|734.76|738.4|734.9|738.4|734.9|737.9|734.4|341
1716673500000|2024-05-25 21:45:00|738.35|734.85|736.95|733.45|738.4|734.9|736.85|733.35|190
1716673800000|2024-05-25 21:50:00|737|733.5|736.64|733.14|737.2|733.7|736.44|732.94|214
1716674100000|2024-05-25 21:55:00|736.49|732.99|737.3|733.8|737.4|733.9|736.28|732.78|154
1716674400000|2024-05-25 22:00:00|737.25|733.75|736.85|733.35|737.3|733.8|735.8|732.3|275
1716674700000|2024-05-25 22:05:00|736.9|733.4|737.05|733.55|737.2|733.7|736.9|733.4|255
1716675000000|2024-05-25 22:10:00|737.1|733.6|736.9|733.4|737.2|733.7|736.4|732.9|389
1716675300000|2024-05-25 22:15:00|737|733.5|737.9|734.4|738|734.5|736.95|733.45|531
1716675600000|2024-05-25 22:20:00|737.93|734.43|737.9|734.4|738.2|734.7|737.7|734.2|284
1716675900000|2024-05-25 22:25:00|737.95|734.45|737.1|733.6|738.05|734.55|736.8|733.3|440
1716676200000|2024-05-25 22:30:00|737.05|733.55|736.85|733.35|737.1|733.6|736.45|732.95|293
1716676500000|2024-05-25 22:35:00|736.89|733.39|737.45|733.95|738.05|734.55|736.55|733.05|398
1716676800000|2024-05-25 22:40:00|737.5|734|738.2|734.7|738.2|734.7|737.4|733.9|329
1716677100000|2024-05-25 22:45:00|738.1|734.6|738.6|735.1|738.8|735.3|738.05|734.55|428
1716677400000|2024-05-25 22:50:00|738.75|735.25|739.45|735.95|739.7|736.2|738.5|735|370
1716677700000|2024-05-25 22:55:00|739.53|736.03|740.3|736.8|740.5|737|739.4|735.9|373
1716678000000|2024-05-25 23:00:00|740.36|736.86|741.5|738|741.5|738|740.3|736.8|510
1716678300000|2024-05-25 23:05:00|741.45|737.95|742.59|739.09|742.7|739.2|741.3|737.8|518
1716678600000|2024-05-25 23:10:00|742.7|739.2|742.5|739|742.8|739.3|742.09|738.59|290
1716678900000|2024-05-25 23:15:00|742.4|738.9|743.44|739.94|743.5|740|742.4|738.9|429
1716679200000|2024-05-25 23:20:00|743.5|740|744.2|740.7|744.4|740.9|743.2|739.7|403
1716679500000|2024-05-25 23:25:00|744.1|740.6|744.8|741.3|745|741.5|743.8|740.3|327
1716679800000|2024-05-25 23:30:00|744.9|741.4|744.2|740.7|745|741.5|743.9|740.4|335
1716680100000|2024-05-25 23:35:00|744.1|740.6|744.4|740.9|744.45|740.95|743.4|739.9|299
1716680400000|2024-05-25 23:40:00|744.35|740.85|744.4|740.9|744.6|741.1|743.8|740.3|300
1716680700000|2024-05-25 23:45:00|744.35|740.85|744.9|741.4|744.9|741.4|743.9|740.4|359
1716681000000|2024-05-25 23:50:00|744.95|741.45|744.76|741.26|745.55|742.05|744.55|741.05|273
1716681300000|2024-05-25 23:55:00|744.7|741.2|744.3|740.8|745|741.5|744.15|740.65|332
1716681600000|2024-05-26 00:00:00|743.95|740.45|744.6|741.1|745.2|741.7|743.5|740|316
1716681900000|2024-05-26 00:05:00|744.55|741.05|745|741.5|745.1|741.6|744.3|740.8|287
1716682200000|2024-05-26 00:10:00|744.85|741.35|744.5|741|745.25|741.75|744.5|741|311
1716682500000|2024-05-26 00:15:00|744.6|741.1|744.2|740.7|744.8|741.3|743.6|740.1|433
1716682800000|2024-05-26 00:20:00|744.15|740.65|744.4|740.9|744.5|741|743.9|740.4|308
1716683100000|2024-05-26 00:25:00|744.3|740.8|744.69|741.19|744.73|741.23|743.45|739.95|435
1716683400000|2024-05-26 00:30:00|744.71|741.21|747.8|744.3|748.8|745.3|744.5|741|369
1716683700000|2024-05-26 00:35:00|747.73|744.23|749.15|745.65|749.2|745.7|747.73|744.23|274
1716684000000|2024-05-26 00:40:00|749.04|745.54|749.1|745.6|749.2|745.7|747.7|744.2|265
1716684300000|2024-05-26 00:45:00|749.05|745.55|750.3|746.8|750.4|746.9|748.7|745.2|381
1716684600000|2024-05-26 00:50:00|750.35|746.85|750.98|747.48|751|747.5|750.2|746.7|324
1716684900000|2024-05-26 00:55:00|751|747.5|749.33|745.83|751|747.5|749.2|745.7|397
1716685200000|2024-05-26 01:00:00|749.34|745.84|751.01|747.51|751.3|747.8|749.34|745.84|324
1716685500000|2024-05-26 01:05:00|751.05|747.55|750.9|747.4|751.9|748.4|750.82|747.32|345
1716685800000|2024-05-26 01:10:00|750.88|747.38|750.8|747.3|751.36|747.86|750.4|746.9|343
1716686100000|2024-05-26 01:15:00|750.78|747.28|749.33|745.83|751|747.5|749.3|745.8|450
1716686400000|2024-05-26 01:20:00|749.3|745.8|750.6|747.1|750.9|747.4|749.15|745.65|365
1716686700000|2024-05-26 01:25:00|750.66|747.16|751|747.5|751.3|747.8|750.45|746.95|342
1716687000000|2024-05-26 01:30:00|750.96|747.46|751.3|747.8|751.6|748.1|749.97|746.47|387
1716687300000|2024-05-26 01:35:00|751.2|747.7|753.5|750|753.5|750|751.16|747.66|554
1716687600000|2024-05-26 01:40:00|753.35|749.85|753.59|750.09|753.7|750.2|752.49|748.99|348
1716687900000|2024-05-26 01:45:00|753.55|750.05|753.22|749.72|753.65|750.15|753.08|749.58|326
1716688200000|2024-05-26 01:50:00|753.08|749.58|751.7|748.2|753.5|750|751.35|747.85|419
1716688500000|2024-05-26 01:55:00|751.65|748.15|750.5|747|751.95|748.45|750.5|747|336
1716688800000|2024-05-26 02:00:00|750.53|747.03|750.85|747.35|751.3|747.8|750.1|746.6|332
1716689100000|2024-05-26 02:05:00|750.8|747.3|749.1|745.6|751.1|747.6|748.95|745.45|308
1716689400000|2024-05-26 02:10:00|749|745.5|748.79|745.29|749.5|746|748.45|744.95|426
1716689700000|2024-05-26 02:15:00|748.73|745.23|745.6|742.1|748.8|745.3|745.3|741.8|433
1716690000000|2024-05-26 02:20:00|745.59|742.09|744.66|741.16|745.8|742.3|743.86|740.36|658
1716690300000|2024-05-26 02:25:00|744.6|741.1|746.23|742.73|746.35|742.85|744.6|741.1|507
1716690600000|2024-05-26 02:30:00|746.26|742.76|745.37|741.87|747.05|743.55|745.24|741.74|502
1716690900000|2024-05-26 02:35:00|745.36|741.86|744.04|740.54|745.65|742.15|743.8|740.3|390
1716691200000|2024-05-26 02:40:00|743.96|740.46|744.41|740.91|745.63|742.13|743.96|740.46|607
1716691500000|2024-05-26 02:45:00|744.4|740.9|745.48|741.98|746|742.5|744.36|740.86|609
1716691800000|2024-05-26 02:50:00|745.45|741.95|745.6|742.1|746.5|743|745.33|741.83|468
1716692100000|2024-05-26 02:55:00|745.59|742.09|745.4|741.9|746.1|742.6|745.4|741.9|345
1716692400000|2024-05-26 03:00:00|745.35|741.85|745.05|741.55|746.65|743.15|744.9|741.4|449
1716692700000|2024-05-26 03:05:00|745.04|741.54|744.7|741.2|745.15|741.65|744.69|741.19|218
1716693000000|2024-05-26 03:10:00|744.74|741.24|744.05|740.55|744.75|741.25|743.96|740.46|200
1716693300000|2024-05-26 03:15:00|744.07|740.57|743.89|740.39|744.55|741.05|743.25|739.75|337
1716693600000|2024-05-26 03:20:00|743.9|740.4|743.2|739.7|743.9|740.4|743|739.5|376
1716693900000|2024-05-26 03:25:00|743.17|739.67|743.8|740.3|743.9|740.4|742.8|739.3|398
1716694200000|2024-05-26 03:30:00|743.75|740.25|744.64|741.14|744.65|741.15|743.48|739.98|285
1716694500000|2024-05-26 03:35:00|744.65|741.15|745.43|741.93|745.6|742.1|744.2|740.7|170
1716694800000|2024-05-26 03:40:00|745.41|741.91|745.65|742.15|746.06|742.56|744.78|741.28|273
1716695100000|2024-05-26 03:45:00|745.55|742.05|748.13|744.63|748.25|744.75|744.2|740.7|624
1716695400000|2024-05-26 03:50:00|748.1|744.6|748.5|745|749.2|745.7|747.63|744.13|554
1716695700000|2024-05-26 03:55:00|748.57|745.07|749.25|745.75|749.7|746.2|748.31|744.81|474
1716696000000|2024-05-26 04:00:00|749.2|745.7|747.1|743.6|749.2|745.7|747.05|743.55|431
1716696300000|2024-05-26 04:05:00|747.05|743.55|745.55|742.05|747.55|744.05|745.55|742.05|227
1716696600000|2024-05-26 04:10:00|745.6|742.1|745.1|741.6|745.75|742.25|745.1|741.6|296
1716696900000|2024-05-26 04:15:00|745.2|741.7|745.6|742.1|746|742.5|745.15|741.65|259
1716697200000|2024-05-26 04:20:00|745.65|742.15|745.15|741.65|745.7|742.2|744.8|741.3|249
1716697500000|2024-05-26 04:25:00|745.2|741.7|745.3|741.8|745.5|742|744.8|741.3|304
1716697800000|2024-05-26 04:30:00|745.35|741.85|743.19|739.69|745.5|742|743|739.5|309
1716698100000|2024-05-26 04:35:00|743.2|739.7|743.6|740.1|743.8|740.3|743.1|739.6|356
1716698400000|2024-05-26 04:40:00|743.7|740.2|743.95|740.45|744.25|740.75|743.6|740.1|457
1716698700000|2024-05-26 04:45:00|743.9|740.4|742.01|738.51|743.95|740.45|741.65|738.15|426
1716699000000|2024-05-26 04:50:00|741.93|738.43|742.55|739.05|743.4|739.9|741.85|738.35|432
1716699300000|2024-05-26 04:55:00|742.5|739|742.65|739.15|743|739.5|742.35|738.85|270
1716699600000|2024-05-26 05:00:00|742.7|739.2|743.6|740.1|743.95|740.45|742.6|739.1|399
1716699900000|2024-05-26 05:05:00|743.8|740.3|743.8|740.3|744.65|741.15|742.6|739.1|515
1716700200000|2024-05-26 05:10:00|743.75|740.25|744.2|740.7|744.23|740.73|743.75|740.25|225
1716700500000|2024-05-26 05:15:00|744.1|740.6|743.65|740.15|744.1|740.6|743.4|739.9|383
1716700800000|2024-05-26 05:20:00|743.6|740.1|743.63|740.13|743.9|740.4|743.1|739.6|288
1716701100000|2024-05-26 05:25:00|743.65|740.15|743.63|740.13|744.2|740.7|743.5|740|300
1716701400000|2024-05-26 05:30:00|743.65|740.15|744.65|741.15|745|741.5|743.4|739.9|320
1716701700000|2024-05-26 05:35:00|744.7|741.2|744.36|740.86|744.7|741.2|743.8|740.3|339
1716702000000|2024-05-26 05:40:00|744.3|740.8|744.2|740.7|744.8|741.3|743.95|740.45|325
1716702300000|2024-05-26 05:45:00|744.3|740.8|743.8|740.3|744.4|740.9|743.2|739.7|312
1716702600000|2024-05-26 05:50:00|743.75|740.25|742.7|739.2|744|740.5|742.6|739.1|276
1716702900000|2024-05-26 05:55:00|742.6|739.1|743|739.5|743.8|740.3|742.6|739.1|342
1716703200000|2024-05-26 06:00:00|742.9|739.4|742.74|739.24|743.45|739.95|742.4|738.9|377
1716703500000|2024-05-26 06:05:00|742.7|739.2|742.1|738.6|742.8|739.3|742.02|738.52|170
1716703800000|2024-05-26 06:10:00|742.05|738.55|743|739.5|743.3|739.8|742.05|738.55|336
1716704100000|2024-05-26 06:15:00|742.95|739.45|742.5|739|743.7|740.2|742.1|738.6|427
1716704400000|2024-05-26 06:20:00|742.45|738.95|741.8|738.3|742.7|739.2|741.67|738.17|238
1716704700000|2024-05-26 06:25:00|741.79|738.29|741.07|737.57|741.8|738.3|741.07|737.57|67
1716705000000|2024-05-26 06:30:00|741.02|737.52|741.1|737.6|741.15|737.65|740.5|737|191
1716705300000|2024-05-26 06:35:00|741.05|737.55|741.15|737.65|741.2|737.7|740.31|736.81|210
1716705600000|2024-05-26 06:40:00|741.2|737.7|741.7|738.2|741.8|738.3|740.9|737.4|354
1716705900000|2024-05-26 06:45:00|741.73|738.23|741.7|738.2|741.95|738.45|741.2|737.7|439
1716706200000|2024-05-26 06:50:00|741.74|738.24|740.85|737.35|742|738.5|740.6|737.1|217
1716706500000|2024-05-26 06:55:00|740.8|737.3|741.8|738.3|741.9|738.4|740.75|737.25|242
1716706800000|2024-05-26 07:00:00|741.76|738.26|741.25|737.75|742|738.5|741.19|737.69|414
1716707100000|2024-05-26 07:05:00|741.29|737.79|741.89|738.39|742.55|739.05|741|737.5|340
1716707400000|2024-05-26 07:10:00|741.85|738.35|742.2|738.7|742.7|739.2|741.85|738.35|364
1716707700000|2024-05-26 07:15:00|742.19|738.69|742.9|739.4|743.9|740.4|742.05|738.55|501
1716708000000|2024-05-26 07:20:00|743|739.5|742.65|739.15|743.65|740.15|742.5|739|401
1716708300000|2024-05-26 07:25:00|742.7|739.2|744.2|740.7|744.2|740.7|742.4|738.9|212
1716708600000|2024-05-26 07:30:00|744.3|740.8|747.1|743.6|747.1|743.6|744.2|740.7|560
1716708900000|2024-05-26 07:35:00|747.08|743.58|746.3|742.8|747.9|744.4|746.3|742.8|480
1716709200000|2024-05-26 07:40:00|746.25|742.75|746.7|743.2|747.2|743.7|746.05|742.55|462
1716709500000|2024-05-26 07:45:00|746.75|743.25|743.7|740.2|747.08|743.58|743.7|740.2|545
1716709800000|2024-05-26 07:50:00|743.75|740.25|744.34|740.84|745.1|741.6|743.6|740.1|527
1716710100000|2024-05-26 07:55:00|744.35|740.85|745.48|741.98|745.6|742.1|744.3|740.8|385
1716710400000|2024-05-26 08:00:00|745.45|741.95|744.2|740.7|745.5|742|743.9|740.4|356
1716710700000|2024-05-26 08:05:00|744.24|740.74|744.9|741.4|745.05|741.55|743.6|740.1|351
1716711000000|2024-05-26 08:10:00|744.93|741.43|748.5|745|748.5|745|744.75|741.25|554
1716711300000|2024-05-26 08:15:00|748.53|745.03|749.85|746.35|750|746.5|747.24|743.74|607
1716711600000|2024-05-26 08:20:00|749.8|746.3|750.2|746.7|750.8|747.3|749.8|746.3|455
1716711900000|2024-05-26 08:25:00|750.15|746.65|749.8|746.3|750.7|747.2|749|745.5|419
1716712200000|2024-05-26 08:30:00|749.9|746.4|747.3|743.8|750.3|746.8|747.1|743.6|646
1716712500000|2024-05-26 08:35:00|747.4|743.9|746.95|743.45|747.85|744.35|745.8|742.3|696
1716712800000|2024-05-26 08:40:00|746.93|743.43|744.95|741.45|747.1|743.6|744.6|741.1|496
1716713100000|2024-05-26 08:45:00|745|741.5|744.35|740.85|745.55|742.05|744.3|740.8|552
1716713400000|2024-05-26 08:50:00|744.3|740.8|744.9|741.4|745.65|742.15|744.16|740.66|599
1716713700000|2024-05-26 08:55:00|744.86|741.36|745.35|741.85|745.9|742.4|744.8|741.3|515
1716714000000|2024-05-26 09:00:00|745.1|741.6|745.9|742.4|747.05|743.55|745.03|741.53|664
1716714300000|2024-05-26 09:05:00|745.7|742.2|744.95|741.45|745.85|742.35|743.9|740.4|533
1716714600000|2024-05-26 09:10:00|745|741.5|745.4|741.9|745.85|742.35|744.35|740.85|592
1716714900000|2024-05-26 09:15:00|745.3|741.8|744.8|741.3|745.7|742.2|744.3|740.8|587
1716715200000|2024-05-26 09:20:00|744.7|741.2|743.65|740.15|745.25|741.75|743.4|739.9|487
1716715500000|2024-05-26 09:25:00|743.57|740.07|743.48|739.98|743.85|740.35|743.37|739.87|166
1716715800000|2024-05-26 09:30:00|743.47|739.97|741.4|737.9|743.5|740|741|737.5|351
1716716100000|2024-05-26 09:35:00|741.35|737.85|740.1|736.6|741.4|737.9|739.73|736.23|307
1716716400000|2024-05-26 09:40:00|740.06|736.56|740.1|736.6|740.3|736.8|739.38|735.88|244
1716716700000|2024-05-26 09:45:00|740.04|736.54|740|736.5|740.25|736.75|738.6|735.1|319
1716717000000|2024-05-26 09:50:00|739.96|736.46|740.5|737|740.6|737.1|739.38|735.88|167
1716717300000|2024-05-26 09:55:00|740.47|736.97|740.75|737.25|741.05|737.55|740.2|736.7|174
1716717600000|2024-05-26 10:00:00|740.74|737.24|742|738.5|743|739.5|740.63|737.13|309
1716717900000|2024-05-26 10:05:00|741.99|738.49|742|738.5|742.6|739.1|741.93|738.43|168
1716718200000|2024-05-26 10:10:00|742.05|738.55|742.75|739.25|743.1|739.6|741.9|738.4|282
1716718500000|2024-05-26 10:15:00|742.7|739.2|741.33|737.83|743|739.5|741.15|737.65|304
1716718800000|2024-05-26 10:20:00|741.34|737.84|741.17|737.67|742.2|738.7|741.12|737.62|266
1716719100000|2024-05-26 10:25:00|741.27|737.77|741.65|738.15|741.9|738.4|741.27|737.77|259
1716719400000|2024-05-26 10:30:00|741.7|738.2|741.49|737.99|742.1|738.6|741.43|737.93|261
1716719700000|2024-05-26 10:35:00|741.48|737.98|742.9|739.4|743|739.5|741.48|737.98|337
1716720000000|2024-05-26 10:40:00|743|739.5|743.9|740.4|743.9|740.4|743|739.5|205
1716720300000|2024-05-26 10:45:00|744|740.5|745.05|741.55|745.3|741.8|743.8|740.3|350
1716720600000|2024-05-26 10:50:00|745|741.5|746.4|742.9|746.5|743|744.55|741.05|449
1716720900000|2024-05-26 10:55:00|746.5|743|747.95|744.45|748.1|744.6|746.3|742.8|287
1716721200000|2024-05-26 11:00:00|748|744.5|747.09|743.59|748.4|744.9|747.09|743.59|447
1716721500000|2024-05-26 11:05:00|747.1|743.6|746.55|743.05|747.6|744.1|746.04|742.54|317
1716721800000|2024-05-26 11:10:00|746.6|743.1|746.6|743.1|747.2|743.7|746.02|742.52|189
1716722100000|2024-05-26 11:15:00|746.8|743.3|747.3|743.8|747.4|743.9|746|742.5|403
1716722400000|2024-05-26 11:20:00|747.35|743.85|746.77|743.27|747.4|743.9|746.6|743.1|393
1716722700000|2024-05-26 11:25:00|746.8|743.3|746|742.5|746.95|743.45|745.7|742.2|280
1716723000000|2024-05-26 11:30:00|745.9|742.4|745.58|742.08|746.2|742.7|745.4|741.9|246
1716723300000|2024-05-26 11:35:00|745.52|742.02|745.3|741.8|745.52|742.02|744.8|741.3|248
1716723600000|2024-05-26 11:40:00|745.4|741.9|746.09|742.59|747|743.5|745.4|741.9|168
1716723900000|2024-05-26 11:45:00|746.08|742.58|747|743.5|747.4|743.9|745.39|741.89|381
1716724200000|2024-05-26 11:50:00|747.1|743.6|746.4|742.9|747.7|744.2|746.3|742.8|528
1716724500000|2024-05-26 11:55:00|746.6|743.1|746.4|742.9|746.9|743.4|745.7|742.2|453
1716724800000|2024-05-26 12:00:00|746.3|742.8|746.86|743.36|747|743.5|744.99|741.49|357
1716725100000|2024-05-26 12:05:00|746.8|743.3|746.2|742.7|747.4|743.9|745.75|742.25|262
1716725400000|2024-05-26 12:10:00|746|742.5|745.35|741.85|746.3|742.8|745|741.5|292
1716725700000|2024-05-26 12:15:00|745.4|741.9|744.3|740.8|745.4|741.9|743.8|740.3|318
1716726000000|2024-05-26 12:20:00|744.35|740.85|744.75|741.25|745.2|741.7|744.3|740.8|227
1716726300000|2024-05-26 12:25:00|745|741.5|745.75|742.25|745.8|742.3|744.7|741.2|356
1716726600000|2024-05-26 12:30:00|745.73|742.23|746.6|743.1|746.7|743.2|745.35|741.85|387
1716726900000|2024-05-26 12:35:00|746.55|743.05|747.2|743.7|747.25|743.75|745.69|742.19|329
1716727200000|2024-05-26 12:40:00|747.11|743.61|748.9|745.4|749.2|745.7|746.7|743.2|374
1716727500000|2024-05-26 12:45:00|749|745.5|749.3|745.8|749.4|745.9|748.15|744.65|257
1716727800000|2024-05-26 12:50:00|749.35|745.85|748|744.5|749.6|746.1|747.9|744.4|313
1716728100000|2024-05-26 12:55:00|747.95|744.45|748.15|744.65|748.86|745.36|747.75|744.25|272
1716728400000|2024-05-26 13:00:00|748.1|744.6|750.85|747.35|751.2|747.7|748.1|744.6|338
1716728700000|2024-05-26 13:05:00|750.8|747.3|750.55|747.05|750.9|747.4|750.2|746.7|137
1716729000000|2024-05-26 13:10:00|750.6|747.1|750.04|746.54|750.7|747.2|748.96|745.46|136
1716729300000|2024-05-26 13:15:00|750.05|746.55|749.2|745.7|751.05|747.55|749.2|745.7|218
1716729600000|2024-05-26 13:20:00|749.18|745.68|749.16|745.66|750|746.5|749|745.5|319
1716729900000|2024-05-26 13:25:00|749.15|745.65|749.9|746.4|749.95|746.45|748.15|744.65|386
1716730200000|2024-05-26 13:30:00|749.85|746.35|749.8|746.3|750.2|746.7|749.15|745.65|453
1716730500000|2024-05-26 13:35:00|749.75|746.25|747|743.5|750.15|746.65|746.97|743.47|416
1716730800000|2024-05-26 13:40:00|746.9|743.4|747.9|744.4|748.1|744.6|745.9|742.4|493
1716731100000|2024-05-26 13:45:00|748|744.5|749.2|745.7|749.7|746.2|747.6|744.1|525
1716731400000|2024-05-26 13:50:00|749.17|745.67|749.48|745.98|749.7|746.2|748.7|745.2|270
1716731700000|2024-05-26 13:55:00|749.5|746|751.9|748.4|752|748.5|749.5|746|515
1716732000000|2024-05-26 14:00:00|751.81|748.31|755.24|751.74|756.4|752.9|751.6|748.1|640
1716732300000|2024-05-26 14:05:00|755.31|751.81|754.3|750.8|756.2|752.7|753.68|750.18|370
1716732600000|2024-05-26 14:10:00|754.47|750.97|754.37|750.87|755.05|751.55|753.8|750.3|381
1716732900000|2024-05-26 14:15:00|754.4|750.9|752.8|749.3|754.5|751|752.65|749.15|308
1716733200000|2024-05-26 14:20:00|752.77|749.27|752.1|748.6|753.4|749.9|752.09|748.59|400
1716733500000|2024-05-26 14:25:00|752.2|748.7|752.2|748.7|752.5|749|750.7|747.2|496
1716733800000|2024-05-26 14:30:00|752|748.5|753.3|749.8|754.1|750.6|751.1|747.6|504
1716734100000|2024-05-26 14:35:00|753.2|749.7|759.8|756.3|759.95|756.45|752.4|748.9|455
1716734400000|2024-05-26 14:40:00|759.75|756.25|759|755.5|760.7|757.2|759|755.5|92
1716734700000|2024-05-26 14:45:00|759.05|755.55|759.9|756.4|760.8|757.3|758.2|754.7|184
1716735000000|2024-05-26 14:50:00|759.85|756.35|759.7|756.2|761.4|757.9|759.55|756.05|704
1716735300000|2024-05-26 14:55:00|759.8|756.3|760.15|756.65|760.95|757.45|759.6|756.1|666
1716735600000|2024-05-26 15:00:00|760.1|756.6|761.15|757.65|761.76|758.26|759.7|756.2|713
1716735900000|2024-05-26 15:05:00|761.2|757.7|764.3|760.8|765|761.5|761|757.5|553
1716736200000|2024-05-26 15:10:00|764.2|760.7|763.1|759.6|764.2|760.7|762.6|759.1|533
1716736500000|2024-05-26 15:15:00|763|759.5|763.4|759.9|764.45|760.95|762.3|758.8|402
1716736800000|2024-05-26 15:20:00|763.45|759.95|764|760.5|764.1|760.6|763.05|759.55|478
1716737100000|2024-05-26 15:25:00|763.9|760.4|765.1|761.6|765.7|762.2|763.65|760.15|454
1716737400000|2024-05-26 15:30:00|765.16|761.66|765.08|761.58|765.7|762.2|764.2|760.7|503
1716737700000|2024-05-26 15:35:00|765.05|761.55|764.5|761|765.46|761.96|764.35|760.85|612
1716738000000|2024-05-26 15:40:00|764.6|761.1|762.65|759.15|764.65|761.15|762.4|758.9|543
1716738300000|2024-05-26 15:45:00|762.7|759.2|758.8|755.3|762.85|759.35|757.35|753.85|764
1716738600000|2024-05-26 15:50:00|758.85|755.35|760.2|756.7|760.6|757.1|756.88|753.38|650
1716738900000|2024-05-26 15:55:00|760.25|756.75|760|756.5|760.7|757.2|759.19|755.69|435
1716739200000|2024-05-26 16:00:00|759.95|756.45|762.85|759.35|763.03|759.53|759.9|756.4|696
1716739500000|2024-05-26 16:05:00|762.8|759.3|762.56|759.06|764.6|761.1|762.05|758.55|695
1716739800000|2024-05-26 16:10:00|762.6|759.1|759.55|756.05|762.9|759.4|759.4|755.9|591
1716740100000|2024-05-26 16:15:00|759.5|756|756.33|752.83|759.6|756.1|756.23|752.73|414
1716740400000|2024-05-26 16:20:00|756.28|752.78|756.87|753.37|758.05|754.55|756.2|752.7|448
1716740700000|2024-05-26 16:25:00|756.88|753.38|757.76|754.26|758.3|754.8|756.3|752.8|364
1716741000000|2024-05-26 16:30:00|757.7|754.2|756.19|752.69|757.85|754.35|756|752.5|528
1716741300000|2024-05-26 16:35:00|756.16|752.66|756.05|752.55|756.25|752.75|755.4|751.9|376
1716741600000|2024-05-26 16:40:00|756|752.5|757.4|753.9|757.8|754.3|755.7|752.2|596
1716741900000|2024-05-26 16:45:00|757.46|753.96|758.3|754.8|759.3|755.8|756.92|753.42|737
1716742200000|2024-05-26 16:50:00|758.28|754.78|756.1|752.6|758.5|755|755.9|752.4|565
1716742500000|2024-05-26 16:55:00|756.06|752.56|755.8|752.3|756.3|752.8|755.35|751.85|364
1716742800000|2024-05-26 17:00:00|755.7|752.2|755.58|752.08|756.7|753.2|755.48|751.98|510
1716743100000|2024-05-26 17:05:00|755.7|752.2|756.23|752.73|756.4|752.9|755.51|752.01|495
1716743400000|2024-05-26 17:10:00|756.15|752.65|755.63|752.13|756.3|752.8|755.42|751.92|481
1716743700000|2024-05-26 17:15:00|755.55|752.05|755.7|752.2|756.1|752.6|755.3|751.8|544
1716744000000|2024-05-26 17:20:00|755.76|752.26|755.2|751.7|755.9|752.4|755|751.5|410
1716744300000|2024-05-26 17:25:00|755.18|751.68|754.4|750.9|755.2|751.7|753.65|750.15|371
1716744600000|2024-05-26 17:30:00|754.35|750.85|753.85|750.35|755.1|751.6|753.7|750.2|461
1716744900000|2024-05-26 17:35:00|753.88|750.38|754.55|751.05|755.1|751.6|753.7|750.2|513
1716745200000|2024-05-26 17:40:00|754.8|751.3|755.55|752.05|756.1|752.6|754.5|751|458
1716745500000|2024-05-26 17:45:00|755.5|752|755.05|751.55|755.8|752.3|754.8|751.3|517
1716745800000|2024-05-26 17:50:00|755.18|751.68|755.35|751.85|756.2|752.7|755.1|751.6|472
1716746100000|2024-05-26 17:55:00|755.4|751.9|753.45|749.95|755.5|752|753.05|749.55|648
1716746400000|2024-05-26 18:00:00|753.35|749.85|753.35|749.85|754.3|750.8|753.2|749.7|542
1716746700000|2024-05-26 18:05:00|753.44|749.94|752.43|748.93|753.6|750.1|752.43|748.93|401
1716747000000|2024-05-26 18:10:00|752.46|748.96|751.6|748.1|753.9|750.4|751.4|747.9|401
1716747300000|2024-05-26 18:15:00|751.45|747.95|751.5|748|752.7|749.2|750.9|747.4|412
1716747600000|2024-05-26 18:20:00|751.6|748.1|752|748.5|752.5|749|751.4|747.9|344
1716747900000|2024-05-26 18:25:00|752.1|748.6|751.8|748.3|752.25|748.75|751.6|748.1|231
1716748200000|2024-05-26 18:30:00|751.75|748.25|752.6|749.1|753.08|749.58|751.59|748.09|368
1716748500000|2024-05-26 18:35:00|752.62|749.12|752.3|748.8|752.8|749.3|751.75|748.25|449
1716748800000|2024-05-26 18:40:00|752.35|748.85|753.54|750.04|753.7|750.2|752.3|748.8|449
1716749100000|2024-05-26 18:45:00|753.5|750|754.93|751.43|755.15|751.65|753.5|750|428
1716749400000|2024-05-26 18:50:00|754.95|751.45|752.83|749.33|755.5|752|752.7|749.2|420
1716749700000|2024-05-26 18:55:00|752.8|749.3|752.8|749.3|753.35|749.85|752.35|748.85|314
1716750000000|2024-05-26 19:00:00|752.83|749.33|753.68|750.18|753.8|750.3|752.7|749.2|273
1716750300000|2024-05-26 19:05:00|753.8|750.3|755|751.5|755.6|752.1|753.15|749.65|300
1716750600000|2024-05-26 19:10:00|754.8|751.3|754.2|750.7|755.57|752.07|753.6|750.1|371
1716750900000|2024-05-26 19:15:00|754.25|750.75|754.8|751.3|754.9|751.4|754.2|750.7|239
1716751200000|2024-05-26 19:20:00|754.85|751.35|754.5|751|755.05|751.55|754.5|751|266
1716751500000|2024-05-26 19:25:00|754.6|751.1|759.4|749.9|759.4|752.3|754.4|748.8|308
1716751800000|2024-05-26 19:30:00|759.45|749.95|759.93|750.43|760.7|751.2|759.25|749.75|243
1716752100000|2024-05-26 19:35:00|759.95|750.45|760|750.5|760.5|751|759.8|750.3|270
1716752400000|2024-05-26 19:40:00|759.92|750.42|761.8|752.3|761.85|752.35|759.9|750.4|216
1716752700000|2024-05-26 19:45:00|761.6|752.1|760.04|750.54|761.7|752.2|759.9|750.4|339
1716753000000|2024-05-26 19:50:00|760.02|750.52|760.09|750.59|760.76|751.26|759.9|750.4|291
1716753300000|2024-05-26 19:55:00|760.11|750.61|759.51|750.01|760.68|751.18|759.11|749.61|362
1716753600000|2024-05-26 20:00:00|759.53|750.03|758.71|749.21|759.64|750.14|758.4|748.9|413
1716753900000|2024-05-26 20:05:00|758.72|749.22|760.23|750.73|760.45|750.95|758.54|749.04|330
1716754200000|2024-05-26 20:10:00|760.22|750.72|760.41|750.91|760.59|751.09|759.81|750.31|299
1716754500000|2024-05-26 20:15:00|760.42|750.92|759.64|750.14|760.43|750.93|759.34|749.84|277
1716754800000|2024-05-26 20:20:00|759.65|750.15|759.99|750.49|760.18|750.68|759.48|749.98|249
1716755100000|2024-05-26 20:25:00|760.01|750.51|760.14|750.64|760.14|750.64|759.23|749.73|330
1716755400000|2024-05-26 20:30:00|760.08|750.58|760.11|750.61|760.26|750.76|759.65|750.15|286
1716755700000|2024-05-26 20:35:00|760.07|750.57|760.61|751.11|761.04|751.54|759.51|750.01|317
1716756000000|2024-05-26 20:40:00|760.59|751.09|760.81|751.31|761.03|751.53|760.2|750.7|379
1716756300000|2024-05-26 20:45:00|760.82|751.32|758.75|755.25|760.85|755.66|757.8|751.21|365
1716756600000|2024-05-26 20:50:00|758.8|755.3|757.45|753.95|758.8|755.3|757.15|753.65|482
1716756900000|2024-05-26 20:55:00|757.5|754|756.9|753.4|757.55|754.05|756.8|753.3|314
1716757200000|2024-05-26 21:00:00|756.8|753.3|756.75|753.25|756.9|753.4|755.6|752.1|603
1716757500000|2024-05-26 21:05:00|756.8|753.3|754.9|751.4|756.85|753.35|754.9|751.4|353
1716757800000|2024-05-26 21:10:00|755.05|751.55|754.02|750.52|755.2|751.7|753.9|750.4|454
1716758100000|2024-05-26 21:15:00|754.07|750.57|754.85|751.35|755.45|751.95|753.9|750.4|505
1716758400000|2024-05-26 21:20:00|754.8|751.3|752.6|749.1|754.85|751.35|752.21|748.71|389
1716758700000|2024-05-26 21:25:00|752.55|749.05|752.63|749.13|753.05|749.55|752.4|748.9|364
1716759000000|2024-05-26 21:30:00|752.65|749.15|752.1|748.6|752.7|749.2|749.52|746.02|514
1716759300000|2024-05-26 21:35:00|752|748.5|751.6|748.1|752.2|748.7|751.1|747.6|542
1716759600000|2024-05-26 21:40:00|751.5|748|751.72|748.22|751.9|748.4|751.5|748|425
1716759900000|2024-05-26 21:45:00|751.75|748.25|752.55|749.05|752.6|749.1|751.7|748.2|359
1716760200000|2024-05-26 21:50:00|752.56|749.06|755|751.5|755.1|751.6|752.56|749.06|395
1716760500000|2024-05-26 21:55:00|755.1|751.6|757.6|754.1|757.7|754.2|755.1|751.6|408
1716760800000|2024-05-26 22:00:00|757.65|754.15|757.8|754.3|759.65|756.15|757.45|753.95|613
1716761100000|2024-05-26 22:05:00|757.65|754.15|758.1|754.6|758.55|755.05|757.3|753.8|506
1716761400000|2024-05-26 22:10:00|758.11|754.61|757.75|754.25|758.5|755|757.45|753.95|379
1716761700000|2024-05-26 22:15:00|757.76|754.26|756.85|753.35|757.85|754.35|756.1|752.6|558
1716762000000|2024-05-26 22:20:00|756.95|753.45|757.75|754.25|758.05|754.55|756.95|753.45|531
1716762300000|2024-05-26 22:25:00|757.7|754.2|757.9|754.4|758.5|755|757.7|754.2|407
1716762600000|2024-05-26 22:30:00|757.95|754.45|757.35|753.85|758|754.5|756.55|753.05|456
1716762900000|2024-05-26 22:35:00|757.4|753.9|756.87|753.37|757.4|753.9|756.32|752.82|650
1716763200000|2024-05-26 22:40:00|756.92|753.42|757.82|754.32|757.95|754.45|756.45|752.95|495
1716763500000|2024-05-26 22:45:00|757.84|754.34|758.05|754.55|758.65|755.15|757.15|753.65|456
1716763800000|2024-05-26 22:50:00|758.15|754.65|760.46|756.96|760.64|757.14|758.05|754.55|358
1716764100000|2024-05-26 22:55:00|760.55|757.05|759.35|755.85|760.55|757.05|759.17|755.67|472
1716764400000|2024-05-26 23:00:00|759.4|755.9|759.7|756.2|760.62|757.12|759.35|755.85|564
1716764700000|2024-05-26 23:05:00|759.75|756.25|760.7|757.2|760.7|757.2|758.8|755.3|368
1716765000000|2024-05-26 23:10:00|760.65|757.15|760.55|757.05|761|757.5|760.16|756.66|335
1716765300000|2024-05-26 23:15:00|760.6|757.1|758.93|755.43|761.07|757.57|758.9|755.4|439
1716765600000|2024-05-26 23:20:00|758.9|755.4|758.7|755.2|759.5|756|757.74|754.24|604
1716765900000|2024-05-26 23:25:00|758.65|755.15|757.45|753.95|758.7|755.2|757.2|753.7|614
1716766200000|2024-05-26 23:30:00|757.4|753.9|756.15|752.65|757.55|754.05|755.7|752.2|628
1716766500000|2024-05-26 23:35:00|756.08|752.58|755.6|752.1|756.3|752.8|755.45|751.95|612
1716766800000|2024-05-26 23:40:00|755.47|751.97|755.4|751.9|756.55|753.05|755.05|751.55|569
1716767100000|2024-05-26 23:45:00|755.38|751.88|757.33|753.83|757.7|754.2|755.3|751.8|536
1716767400000|2024-05-26 23:50:00|757.35|753.85|756.85|753.35|757.7|754.2|756.8|753.3|391
1716767700000|2024-05-26 23:55:00|757|753.5|757.35|753.85|757.89|754.39|756.2|752.7|423
1716768000000|2024-05-27 00:00:00|757.4|753.9|757.25|753.75|758.2|754.7|756.75|753.25|535
1716768300000|2024-05-27 00:05:00|757.2|753.7|756.9|753.4|758.35|754.85|756.6|753.1|585
1716768600000|2024-05-27 00:10:00|756.93|753.43|754|750.5|757|753.5|754|750.5|385
1716768900000|2024-05-27 00:15:00|754.1|750.6|753.5|750|754.2|750.7|752.76|749.26|357
1716769200000|2024-05-27 00:20:00|753.4|749.9|752.9|749.4|753.6|750.1|752.05|748.55|413
1716769500000|2024-05-27 00:25:00|753|749.5|753.1|749.6|753.9|750.4|752.2|748.7|353
1716769800000|2024-05-27 00:30:00|753.07|749.57|753.5|750|754.5|751|752.9|749.4|598
1716770100000|2024-05-27 00:35:00|753.45|749.95|755.75|752.25|756.1|752.6|752.83|749.33|611
1716770400000|2024-05-27 00:40:00|755.8|752.3|755.13|751.63|756.3|752.8|754.73|751.23|501
1716770700000|2024-05-27 00:45:00|755.12|751.62|756.16|752.66|756.9|753.4|755.05|751.55|417
1716771000000|2024-05-27 00:50:00|756.11|752.61|756.9|753.4|757|753.5|756.07|752.57|466
1716771300000|2024-05-27 00:55:00|757|753.5|755.68|752.18|757.1|753.6|755.5|752|348
1716771600000|2024-05-27 01:00:00|755.7|752.2|753.9|750.4|756|752.5|753.8|750.3|554
1716771900000|2024-05-27 01:05:00|753.95|750.45|752.1|748.6|754.4|750.9|752.1|748.6|433
1716772200000|2024-05-27 01:10:00|752|748.5|751.8|748.3|752.75|749.25|751.5|748|365
1716772500000|2024-05-27 01:15:00|751.95|748.45|753.3|749.8|753.3|749.8|751.5|748|414
1716772800000|2024-05-27 01:20:00|753.22|749.72|752.75|749.25|753.3|749.8|751.8|748.3|488
1716773100000|2024-05-27 01:25:00|752.9|749.4|753.3|749.8|753.4|749.9|752.55|749.05|336
1716773400000|2024-05-27 01:30:00|753.34|749.84|752.8|749.3|753.7|750.2|752.65|749.15|324
1716773700000|2024-05-27 01:35:00|752.75|749.25|757.05|753.55|757.68|754.18|752.6|749.1|552
1716774000000|2024-05-27 01:40:00|757|753.5|758.03|754.53|758.7|755.2|756.8|753.3|697
1716774300000|2024-05-27 01:45:00|758|754.5|759.1|755.6|759.4|755.9|757.95|754.45|632
1716774600000|2024-05-27 01:50:00|759.15|755.65|756.15|752.65|759.3|755.8|756.1|752.6|589
1716774900000|2024-05-27 01:55:00|756.22|752.72|755.05|751.55|756.6|753.1|754.5|751|508
1716775200000|2024-05-27 02:00:00|755|751.5|754.6|751.1|755.8|752.3|754.4|750.9|591
1716775500000|2024-05-27 02:05:00|754.8|751.3|753.56|750.06|754.8|751.3|753.5|750|643
1716775800000|2024-05-27 02:10:00|753.5|750|752.37|748.87|753.6|750.1|751.69|748.19|614
1716776100000|2024-05-27 02:15:00|752.3|748.8|754.1|750.6|754.97|751.47|752.25|748.75|729
1716776400000|2024-05-27 02:20:00|754.13|750.63|753.95|750.45|755|751.5|753.9|750.4|629
1716776700000|2024-05-27 02:25:00|753.9|750.4|754.4|750.9|754.8|751.3|753.9|750.4|556
1716777000000|2024-05-27 02:30:00|754.3|750.8|751.83|748.33|754.4|750.9|751.75|748.25|516
1716777300000|2024-05-27 02:35:00|751.86|748.36|754.97|751.47|755.1|751.6|751.83|748.33|749
1716777600000|2024-05-27 02:40:00|754.95|751.45|752.45|748.95|755|751.5|752.4|748.9|726
1716777900000|2024-05-27 02:45:00|752.5|749|751.75|748.25|753.6|750.1|751.69|748.19|757
1716778200000|2024-05-27 02:50:00|751.79|748.29|751.64|748.14|752.61|749.11|751.6|748.1|549
1716778500000|2024-05-27 02:55:00|751.68|748.18|750.55|747.05|751.75|748.25|750.1|746.6|374
1716778800000|2024-05-27 03:00:00|750.5|747|750.2|746.7|751.23|747.73|750.04|746.54|611
1716779100000|2024-05-27 03:05:00|750.23|746.73|751.85|748.35|752.2|748.7|750.1|746.6|524
1716779400000|2024-05-27 03:10:00|751.9|748.4|751.55|748.05|752.05|748.55|750.5|747|412
1716779700000|2024-05-27 03:15:00|751.67|748.17|749.96|746.46|751.8|748.3|749.96|746.46|356
1716780000000|2024-05-27 03:20:00|750|746.5|750.8|747.3|751.04|747.54|749.88|746.38|467
1716780300000|2024-05-27 03:25:00|750.85|747.35|751.4|747.9|751.75|748.25|750.8|747.3|460
1716780600000|2024-05-27 03:30:00|751.47|747.97|750.3|746.8|751.5|748|749.8|746.3|439
1716780900000|2024-05-27 03:35:00|750.26|746.76|750.12|746.62|750.3|746.8|749.4|745.9|422
1716781200000|2024-05-27 03:40:00|750.1|746.6|749.95|746.45|750.5|747|749.7|746.2|333
1716781500000|2024-05-27 03:45:00|750|746.5|750.35|746.85|750.75|747.25|749.9|746.4|502
1716781800000|2024-05-27 03:50:00|750.4|746.9|750.4|746.9|751|747.5|749.8|746.3|402
1716782100000|2024-05-27 03:55:00|750.35|746.85|750.65|747.15|750.65|747.15|749.9|746.4|243
1716782400000|2024-05-27 04:00:00|750.75|747.25|749.5|746|751.35|747.85|749.4|745.9|502
1716782700000|2024-05-27 04:05:00|749.6|746.1|750.15|746.65|750.5|747|749.4|745.9|476
1716783000000|2024-05-27 04:10:00|750.2|746.7|750.3|746.8|750.96|747.46|750.1|746.6|498
1716783300000|2024-05-27 04:15:00|750.32|746.82|750.7|747.2|751.1|747.6|750.3|746.8|456
1716783600000|2024-05-27 04:20:00|750.6|747.1|751.4|747.9|751.6|748.1|750.39|746.89|453
1716783900000|2024-05-27 04:25:00|751.37|747.87|751.4|747.9|751.9|748.4|750.9|747.4|468
1716784200000|2024-05-27 04:30:00|751.45|747.95|749.8|746.3|751.8|748.3|749.8|746.3|467
1716784500000|2024-05-27 04:35:00|749.84|746.34|750.4|746.9|750.83|747.33|749.8|746.3|358
1716784800000|2024-05-27 04:40:00|750.35|746.85|750.74|747.24|751.02|747.52|750.3|746.8|181
1716785100000|2024-05-27 04:45:00|750.7|747.2|748.8|745.3|751.05|747.55|748.66|745.16|438
1716785400000|2024-05-27 04:50:00|748.85|745.35|749.02|745.52|749.33|745.83|748.6|745.1|448
1716785700000|2024-05-27 04:55:00|749|745.5|748.55|745.05|749.1|745.6|748.4|744.9|425
1716786000000|2024-05-27 05:00:00|748.5|745|747.45|743.95|748.92|745.42|747.23|743.73|460
1716786300000|2024-05-27 05:05:00|747.42|743.92|747.6|744.1|747.93|744.43|747.1|743.6|462
1716786600000|2024-05-27 05:10:00|747.49|743.99|746.92|743.42|747.6|744.1|746.57|743.07|371
1716786900000|2024-05-27 05:15:00|746.9|743.4|745.22|741.72|747.1|743.6|745.22|741.72|561
1716787200000|2024-05-27 05:20:00|745.26|741.76|745.5|742|745.65|742.15|744.55|741.05|534
1716787500000|2024-05-27 05:25:00|745.54|742.04|742.13|738.63|745.65|742.15|742.13|738.63|648
1716787800000|2024-05-27 05:30:00|742.29|738.79|744.2|740.7|744.8|741.3|742.05|738.55|814
1716788100000|2024-05-27 05:35:00|744.26|740.76|743.2|739.7|744.67|741.17|743.2|739.7|659
1716788400000|2024-05-27 05:40:00|743.6|740.1|744.85|741.35|744.93|741.43|743.6|740.1|632
1716788700000|2024-05-27 05:45:00|744.9|741.4|744.65|741.15|745.86|742.36|744.4|740.9|664
1716789000000|2024-05-27 05:50:00|744.6|741.1|743.55|740.05|744.66|741.16|743.47|739.97|471
1716789300000|2024-05-27 05:55:00|743.56|740.06|744.12|740.62|744.21|740.71|743.21|739.71|480
1716789600000|2024-05-27 06:00:00|744.17|740.67|742.37|738.87|744.17|740.67|742.3|738.8|610
1716789900000|2024-05-27 06:05:00|742.39|738.89|743.17|739.67|743.4|739.9|742.06|738.56|493
1716790200000|2024-05-27 06:10:00|743.15|739.65|743.22|739.72|744|740.5|742.9|739.4|552
1716790500000|2024-05-27 06:15:00|743.25|739.75|743.24|739.74|743.6|740.1|742.8|739.3|492
1716790800000|2024-05-27 06:20:00|743.3|739.8|743.2|739.7|743.4|739.9|742.47|738.97|502
1716791100000|2024-05-27 06:25:00|743.3|739.8|742.4|738.9|743.3|739.8|742.34|738.84|373
1716791400000|2024-05-27 06:30:00|742.45|738.95|741.75|738.25|742.55|739.05|741.3|737.8|363
1716791700000|2024-05-27 06:35:00|741.7|738.2|742|738.5|742|738.5|741.2|737.7|254
1716792000000|2024-05-27 06:40:00|741.95|738.45|742.38|738.88|742.44|738.94|741.7|738.2|427
1716792300000|2024-05-27 06:45:00|742.37|738.87|741.1|737.6|742.9|739.4|740.77|737.27|426
1716792600000|2024-05-27 06:50:00|740.9|737.4|742|738.5|742.1|738.6|740.6|737.1|436
1716792900000|2024-05-27 06:55:00|742.05|738.55|740.9|737.4|742.55|739.05|740.68|737.18|530
1716793200000|2024-05-27 07:00:00|740.95|737.45|741.27|737.77|742.1|738.6|740.52|737.02|580
1716793500000|2024-05-27 07:05:00|741.29|737.79|742|738.5|742.37|738.87|740.75|737.25|546
1716793800000|2024-05-27 07:10:00|742.05|738.55|742.8|739.3|743.04|739.54|741.01|737.51|459
1716794100000|2024-05-27 07:15:00|742.71|739.21|741.5|738|742.8|739.3|740.7|737.2|623
1716794400000|2024-05-27 07:20:00|741.52|738.02|740.1|736.6|741.7|738.2|739.91|736.41|559
1716794700000|2024-05-27 07:25:00|740.05|736.55|740.5|737|740.63|737.13|739.75|736.25|415
1716795000000|2024-05-27 07:30:00|740.51|737.01|741.41|737.91|741.66|738.16|739.7|736.2|596
1716795300000|2024-05-27 07:35:00|741.4|737.9|741.8|738.3|741.96|738.46|740.76|737.26|399
1716795600000|2024-05-27 07:40:00|741.85|738.35|743.66|740.16|743.68|740.18|741.74|738.24|570
1716795900000|2024-05-27 07:45:00|743.67|740.17|742.8|739.3|743.67|740.17|742.59|739.09|585
1716796200000|2024-05-27 07:50:00|742.76|739.26|742.1|738.6|742.8|739.3|742.08|738.58|391
1716796500000|2024-05-27 07:55:00|742.09|738.59|742.67|739.17|742.95|739.45|742.01|738.51|324
1716796800000|2024-05-27 08:00:00|742.65|739.15|744.35|740.85|744.71|741.21|742.65|739.15|532
1716797100000|2024-05-27 08:05:00|744.61|741.11|744.09|740.59|744.76|741.26|743.4|739.9|477
1716797400000|2024-05-27 08:10:00|744|740.5|743.37|739.87|744.42|740.92|743.03|739.53|463
1716797700000|2024-05-27 08:15:00|743.45|739.95|744.35|740.85|744.64|741.14|742.9|739.4|369
1716798000000|2024-05-27 08:20:00|744.3|740.8|744.19|740.69|745.42|741.92|744.03|740.53|409
1716798300000|2024-05-27 08:25:00|744.1|740.6|745.71|742.21|746.35|742.85|743.85|740.35|592
1716798600000|2024-05-27 08:30:00|745.78|742.28|745.37|741.87|746.25|742.75|744.52|741.02|635
1716798900000|2024-05-27 08:35:00|745.36|741.86|746.6|743.1|747.04|743.54|745.13|741.63|561
1716799200000|2024-05-27 08:40:00|746.54|743.04|747.06|743.56|747.48|743.98|745.82|742.32|527
1716799500000|2024-05-27 08:45:00|747.08|743.58|744.62|741.12|747.8|744.3|744.38|740.88|626
1716799800000|2024-05-27 08:50:00|744.65|741.15|744.97|741.47|745.38|741.88|743.79|740.29|592
1716800100000|2024-05-27 08:55:00|744.95|741.45|745.86|742.36|746.46|742.96|744.95|741.45|510
1716800400000|2024-05-27 09:00:00|745.81|742.31|747.42|743.92|747.95|744.45|745.71|742.21|575
1716800700000|2024-05-27 09:05:00|747.38|743.88|746.5|743|747.44|743.94|745.52|742.02|595
1716801000000|2024-05-27 09:10:00|746.47|742.97|747.64|744.14|748.19|744.69|745.95|742.45|587
1716801300000|2024-05-27 09:15:00|747.65|744.15|744.97|741.47|747.65|744.15|744.75|741.25|750
1716801600000|2024-05-27 09:20:00|745.07|741.57|743.85|740.35|745.23|741.73|743.67|740.17|670
1716801900000|2024-05-27 09:25:00|743.82|740.32|744.58|741.08|744.62|741.12|743.62|740.12|525
1716802200000|2024-05-27 09:30:00|744.57|741.07|746.3|742.8|746.45|742.95|744.57|741.07|570
1716802500000|2024-05-27 09:35:00|746.35|742.85|745.78|742.28|746.6|743.1|745|741.5|489
1716802800000|2024-05-27 09:40:00|745.74|742.24|745.9|742.4|746.57|743.07|745.6|742.1|357
1716803100000|2024-05-27 09:45:00|745.85|742.35|747|743.5|747.15|743.65|745.85|742.35|443
1716803400000|2024-05-27 09:50:00|747.05|743.55|747.15|743.65|748.75|745.25|746.9|743.4|425
1716803700000|2024-05-27 09:55:00|747.2|743.7|747.42|743.92|748.11|744.61|746.73|743.23|544
1716804000000|2024-05-27 10:00:00|747.44|743.94|746.69|743.19|747.78|744.28|746.65|743.15|502
1716804300000|2024-05-27 10:05:00|746.68|743.18|746.67|743.17|747.72|744.22|745.77|742.27|588
1716804600000|2024-05-27 10:10:00|746.68|743.18|747.88|744.38|748.01|744.51|746.4|742.9|453
1716804900000|2024-05-27 10:15:00|747.83|744.33|748|744.5|748.3|744.8|747.26|743.76|344
1716805200000|2024-05-27 10:20:00|748.25|744.75|749.15|745.65|749.6|746.1|748.1|744.6|54
1716805500000|2024-05-27 10:25:00|749.16|745.66|748.79|745.29|749.3|745.8|748.33|744.83|468
1716805800000|2024-05-27 10:30:00|748.84|745.34|749.54|746.04|749.54|746.04|748.14|744.64|533
1716806100000|2024-05-27 10:35:00|749.55|746.05|749.8|746.3|750.3|746.8|749|745.5|325
1716806400000|2024-05-27 10:40:00|749.75|746.25|750|746.5|750.35|746.85|749.4|745.9|105
1716806700000|2024-05-27 10:45:00|750.05|746.55|749.81|746.31|750.7|747.2|748.19|744.69|425
1716807000000|2024-05-27 10:50:00|749.72|746.22|750.65|747.15|750.65|747.15|749.5|746|378
1716807300000|2024-05-27 10:55:00|750.6|747.1|749.6|746.1|750.6|747.1|749.6|746.1|65
1716807600000|2024-05-27 11:00:00|749.55|746.05|750.5|747|750.55|747.05|748.9|745.4|266
1716807900000|2024-05-27 11:05:00|750.53|747.03|749.45|745.95|750.6|747.1|749.22|745.72|445
1716808200000|2024-05-27 11:10:00|749.4|745.9|750.42|746.92|750.48|746.98|749.15|745.65|418
1716808500000|2024-05-27 11:15:00|750.48|746.98|749.85|746.35|750.48|746.98|749.7|746.2|71
1716808800000|2024-05-27 11:20:00|749.9|746.4|749.1|745.6|749.9|746.4|748.7|745.2|168
1716809100000|2024-05-27 11:25:00|749.03|745.53|748.9|745.4|749.35|745.85|748.5|745|397
1716809400000|2024-05-27 11:30:00|748.8|745.3|748.4|744.9|749.15|745.65|748.1|744.6|397
1716809700000|2024-05-27 11:35:00|748.35|744.85|746.55|743.05|748.68|745.18|746.3|742.8|531
1716810000000|2024-05-27 11:40:00|746.6|743.1|748.1|744.6|749|745.5|745.82|742.32|639
1716810300000|2024-05-27 11:45:00|748.12|744.62|748.6|745.1|749.2|745.7|747.45|743.95|603
1716810600000|2024-05-27 11:50:00|748.7|745.2|750|746.5|750|746.5|748.6|745.1|435
1716810900000|2024-05-27 11:55:00|749.8|746.3|750.04|746.54|750.3|746.8|749.4|745.9|381
1716811200000|2024-05-27 12:00:00|750|746.5|750.25|746.75|751.2|747.7|749.3|745.8|532
1716811500000|2024-05-27 12:05:00|750.23|746.73|749.45|745.95|750.8|747.3|749.2|745.7|512
1716811800000|2024-05-27 12:10:00|749.4|745.9|748.88|745.38|749.5|746|748.2|744.7|520
1716812100000|2024-05-27 12:15:00|748.85|745.35|748.5|745|749.1|745.6|748.2|744.7|487
1716812400000|2024-05-27 12:20:00|748.6|745.1|747.7|744.2|748.7|745.2|747.4|743.9|307
1716812700000|2024-05-27 12:25:00|747.6|744.1|748.7|745.2|748.7|745.2|747.4|743.9|23
1716813000000|2024-05-27 12:30:00|749.1|745.6|750|746.5|750.7|747.2|749.1|745.6|300
1716813300000|2024-05-27 12:35:00|749.9|746.4|749.5|746|750.24|746.74|748.4|744.9|455
1716813600000|2024-05-27 12:40:00|749.6|746.1|749.9|746.4|750.1|746.6|748.95|745.45|420
1716813900000|2024-05-27 12:45:00|749.7|746.2|750|746.5|750.1|746.6|749.2|745.7|394
1716814200000|2024-05-27 12:50:00|750.05|746.55|749.1|745.6|750.1|746.6|748|744.5|420
1716814500000|2024-05-27 12:55:00|749.15|745.65|748.4|744.9|749.4|745.9|748.2|744.7|427
1716814800000|2024-05-27 13:00:00|748.5|745|749.1|745.6|749.6|746.1|748.3|744.8|461
1716815100000|2024-05-27 13:05:00|749.05|745.55|751.4|747.9|751.7|748.2|748.75|745.25|493
1716815400000|2024-05-27 13:10:00|751.45|747.95|752.4|748.9|753.3|749.8|751|747.5|443
1716815700000|2024-05-27 13:15:00|752.35|748.85|752.2|748.7|753.5|750|751.8|748.3|610
1716816000000|2024-05-27 13:20:00|752.3|748.8|752|748.5|752.5|749|750.9|747.4|671
1716816300000|2024-05-27 13:25:00|752.1|748.6|751.1|747.6|752.1|748.6|750.8|747.3|472
1716816600000|2024-05-27 13:30:00|751.05|747.55|751.6|748.1|751.72|748.22|749.8|746.3|701
1716816900000|2024-05-27 13:35:00|751.5|748|751.95|748.45|753|749.5|751.4|747.9|652
1716817200000|2024-05-27 13:40:00|752|748.5|752.5|749|752.5|749|751.8|748.3|656
1716817500000|2024-05-27 13:45:00|752.57|749.07|752.5|749|753.2|749.7|751.8|748.3|695
1716817800000|2024-05-27 13:50:00|752.53|749.03|752.36|748.86|752.88|749.38|751.99|748.49|706
1716818100000|2024-05-27 13:55:00|752.3|748.8|752.45|748.95|752.98|749.48|751.8|748.3|649
1716818400000|2024-05-27 14:00:00|752.4|748.9|752.95|749.45|753.1|749.6|752|748.5|633
1716818700000|2024-05-27 14:05:00|753|749.5|753.25|749.75|753.54|750.04|752.4|748.9|650
1716819000000|2024-05-27 14:10:00|753.3|749.8|752.15|748.65|754.1|750.6|752.1|748.6|510
1716819300000|2024-05-27 14:15:00|752.1|748.6|752.3|748.8|753.6|750.1|751.5|748|630
1716819600000|2024-05-27 14:20:00|752.2|748.7|752.05|748.55|754|750.5|751.8|748.3|672
1716819900000|2024-05-27 14:25:00|752|748.5|751.05|747.55|752.2|748.7|750.9|747.4|563
1716820200000|2024-05-27 14:30:00|751.1|747.6|750.2|746.7|751.5|748|749.8|746.3|207
1716820500000|2024-05-27 14:35:00|750.1|746.6|751.4|747.9|752.3|748.8|749.9|746.4|227
1716820800000|2024-05-27 14:40:00|751.5|748|751.3|747.8|751.6|748.1|749.97|746.47|616
1716821100000|2024-05-27 14:45:00|751.1|747.6|750.25|746.75|751.23|747.73|749.2|745.7|425
1716821400000|2024-05-27 14:50:00|750.5|747|753|749.5|754.1|750.6|750.02|746.52|255
1716821700000|2024-05-27 14:55:00|752.95|749.45|754.3|750.8|754.4|750.9|751.7|748.2|531
1716822000000|2024-05-27 15:00:00|754.35|750.85|755|751.5|756.3|752.8|753.9|750.4|722
1716822300000|2024-05-27 15:05:00|755.05|751.55|756.95|753.45|757.7|754.2|754.8|751.3|632
1716822600000|2024-05-27 15:10:00|756.97|753.47|757.5|754|757.5|754|755.16|751.66|693
1716822900000|2024-05-27 15:15:00|757.39|753.89|758.15|754.65|758.7|755.2|757.3|753.8|642
1716823200000|2024-05-27 15:20:00|758.2|754.7|758.2|754.7|758.8|755.3|757.6|754.1|633
1716823500000|2024-05-27 15:25:00|758.1|754.6|757.5|754|758.7|755.2|756.6|753.1|610
1716823800000|2024-05-27 15:30:00|757.45|753.95|759.5|756|759.6|756.1|757.3|753.8|639
1716824100000|2024-05-27 15:35:00|759.55|756.05|765.75|762.25|767.04|763.54|759.5|756|815
1716824400000|2024-05-27 15:40:00|765.61|762.11|765.8|762.3|766.75|763.25|765.12|761.62|842
1716824700000|2024-05-27 15:45:00|765.85|762.35|772.17|768.67|773.03|769.53|765.85|762.35|935
1716825000000|2024-05-27 15:50:00|772.18|768.68|771.9|768.4|772.91|769.41|770.78|767.28|896
1716825300000|2024-05-27 15:55:00|771.95|768.45|774.43|770.93|775.43|771.93|771.72|768.22|843
1716825600000|2024-05-27 16:00:00|774.3|770.8|776.5|773|779.3|775.8|774.14|770.64|855
1716825900000|2024-05-27 16:05:00|776.6|773.1|775.15|771.65|777.27|773.77|775.05|771.55|842
1716826200000|2024-05-27 16:10:00|775.2|771.7|773.4|769.9|777.45|773.95|773.15|769.65|716
1716826500000|2024-05-27 16:15:00|773.3|769.8|771.94|768.44|773.6|770.1|771.3|767.8|763
1716826800000|2024-05-27 16:20:00|772|768.5|770.7|767.2|772.1|768.6|769.5|766|681
1716827100000|2024-05-27 16:25:00|770.8|767.3|769.5|766|771.2|767.7|769.1|765.6|434
1716827400000|2024-05-27 16:30:00|769.45|765.95|771.6|768.1|772.13|768.63|769.4|765.9|559
1716827700000|2024-05-27 16:35:00|771.55|768.05|771|767.5|773.4|769.9|770.5|767|590
1716828000000|2024-05-27 16:40:00|771.1|767.6|771.4|767.9|772.5|769|770.4|766.9|233
1716828300000|2024-05-27 16:45:00|771.35|767.85|771.83|768.33|772.11|768.61|770.2|766.7|358
1716828600000|2024-05-27 16:50:00|771.88|768.38|774.3|770.8|774.38|770.88|771.8|768.3|705
1716828900000|2024-05-27 16:55:00|774.25|770.75|773.05|769.55|774.36|770.86|772.73|769.23|594
1716829200000|2024-05-27 17:00:00|773.1|769.6|773.35|769.85|775.16|771.66|772.9|769.4|553
1716829500000|2024-05-27 17:05:00|773.32|769.82|772.16|768.66|774.16|770.66|772|768.5|532
1716829800000|2024-05-27 17:10:00|772.17|768.67|773.07|769.57|773.85|770.35|772.15|768.65|508
1716830100000|2024-05-27 17:15:00|773.02|769.52|771.2|767.7|773.65|770.15|770.9|767.4|589
1716830400000|2024-05-27 17:20:00|771.25|767.75|768.3|764.8|771.5|768|767.8|764.3|717
1716830700000|2024-05-27 17:25:00|768.35|764.85|770.6|767.1|771.1|767.6|767.9|764.4|699
1716831000000|2024-05-27 17:30:00|770.5|767|770.95|767.45|771.3|767.8|770.5|767|603
1716831300000|2024-05-27 17:35:00|771.02|767.52|772.1|768.6|772.1|768.6|770.7|767.2|476
1716831600000|2024-05-27 17:40:00|772|768.5|771.36|767.86|772.5|769|770.9|767.4|536
1716831900000|2024-05-27 17:45:00|771.5|768|771.55|768.05|772|768.5|770.15|766.65|613
1716832200000|2024-05-27 17:50:00|771.6|768.1|770.6|767.1|771.8|768.3|770.3|766.8|627
1716832500000|2024-05-27 17:55:00|770.55|767.05|769.7|766.2|771.2|767.7|769.55|766.05|550
1716832800000|2024-05-27 18:00:00|769.75|766.25|769.9|766.4|771.5|768|769.4|765.9|677
1716833100000|2024-05-27 18:05:00|769.75|766.25|768.8|765.3|770.1|766.6|768.2|764.7|459
1716833400000|2024-05-27 18:10:00|768.7|765.2|768.6|765.1|769.9|766.4|768.25|764.75|605
1716833700000|2024-05-27 18:15:00|768.65|765.15|767.55|764.05|769.3|765.8|767.3|763.8|664
1716834000000|2024-05-27 18:20:00|767.4|763.9|767.3|763.8|767.55|764.05|766.3|762.8|120
1716834300000|2024-05-27 18:25:00|767.35|763.85|767.5|764|768.1|764.6|767.3|763.8|205
1716834600000|2024-05-27 18:30:00|767.59|764.09|766.7|763.2|767.7|764.2|766.4|762.9|156
1716834900000|2024-05-27 18:35:00|766.9|763.4|767.6|764.1|767.9|764.4|766.8|763.3|271
1716835200000|2024-05-27 18:40:00|767.5|764|767|763.5|767.8|764.3|766.9|763.4|311
1716835500000|2024-05-27 18:45:00|766.95|763.45|766.15|762.65|767.1|763.6|765.66|762.16|475
1716835800000|2024-05-27 18:50:00|766.12|762.62|766.1|762.6|766.4|762.9|765|761.5|540
1716836100000|2024-05-27 18:55:00|766.15|762.65|764.6|761.1|766.2|762.7|764.6|761.1|156
1716836400000|2024-05-27 19:00:00|764.66|761.16|766.9|763.4|767|763.5|764.05|760.55|575
1716836700000|2024-05-27 19:05:00|766.8|763.3|767.85|764.35|769.1|765.6|766.4|762.9|495
1716837000000|2024-05-27 19:10:00|767.9|764.4|764.9|761.4|767.95|764.45|764.73|761.23|504
1716837300000|2024-05-27 19:15:00|764.8|761.3|763.9|760.4|765.3|761.8|763|759.5|565
1716837600000|2024-05-27 19:20:00|763.8|760.3|763.75|760.25|765.4|761.9|763.6|760.1|389
1716837900000|2024-05-27 19:25:00|763.7|760.2|764.5|761|764.9|761.4|763.7|760.2|297
1716838200000|2024-05-27 19:30:00|764.6|761.1|764.75|761.25|765.3|761.8|764.1|760.6|409
1716838500000|2024-05-27 19:35:00|764.8|761.3|765.84|762.34|766|762.5|764.7|761.2|194
1716838800000|2024-05-27 19:40:00|765.8|762.3|766|762.5|766.7|763.2|765.4|761.9|377
1716839100000|2024-05-27 19:45:00|766.05|762.55|757.35|753.85|766.7|763.2|757.14|753.64|742
1716839400000|2024-05-27 19:50:00|757.33|753.83|759|755.5|760.1|756.6|753.34|749.84|960
1716839700000|2024-05-27 19:55:00|758.97|755.47|757.25|753.75|760.05|756.55|754.9|751.4|889
1716840000000|2024-05-27 20:00:00|757.3|753.8|764.1|760.6|764.15|760.65|756.2|752.7|866
1716840300000|2024-05-27 20:05:00|764.05|760.55|765.5|762|767.43|763.93|763.35|759.85|872
1716840600000|2024-05-27 20:10:00|765.4|761.9|766.45|762.95|768.05|764.55|765.05|761.55|870
1716840900000|2024-05-27 20:15:00|766.56|763.06|767.85|764.35|769.6|766.1|766.4|762.9|830
1716841200000|2024-05-27 20:20:00|767.9|764.4|768.5|765|769.4|765.9|766.95|763.45|748
1716841500000|2024-05-27 20:25:00|768.6|765.1|766.35|762.85|768.9|765.4|766.3|762.8|555
1716841800000|2024-05-27 20:30:00|766.3|762.8|767.05|763.55|767.3|763.8|765.8|762.3|168
1716842100000|2024-05-27 20:35:00|767|763.5|767.05|763.55|767.6|764.1|766.5|763|131
1716842400000|2024-05-27 20:40:00|767|763.5|766.8|763.3|767.2|763.7|766.3|762.8|395
1716842700000|2024-05-27 20:45:00|766.85|763.35|767.6|764.1|768|764.5|765.8|762.3|563
1716843000000|2024-05-27 20:50:00|767.7|764.2|768.02|764.52|768.1|764.6|767.3|763.8|522
1716843300000|2024-05-27 20:55:00|768.05|764.55|768.71|765.21|769.6|766.1|767.95|764.45|391
1716843600000|2024-05-27 21:00:00|768.77|765.27|769.78|766.28|769.83|766.33|768.45|764.95|394
1716843900000|2024-05-27 21:05:00|769.75|766.25|767.24|763.74|769.78|766.28|766.66|763.16|364
1716844200000|2024-05-27 21:10:00|767.28|763.78|767.84|764.34|768.56|765.06|767.04|763.54|393
1716844500000|2024-05-27 21:15:00|767.86|764.36|766.07|762.57|768.3|764.8|765.99|762.49|383
1716844800000|2024-05-27 21:20:00|766.06|762.56|766.32|762.82|766.36|762.86|764.42|760.92|203
1716845100000|2024-05-27 21:25:00|766.34|762.84|765.68|762.18|766.49|762.99|765.18|761.68|203
1716845400000|2024-05-27 21:30:00|765.67|762.17|767.08|763.58|768.18|764.68|765.67|762.17|316
1716845700000|2024-05-27 21:35:00|767.05|763.55|764.84|761.34|767.05|763.55|764.27|760.77|284
1716846000000|2024-05-27 21:40:00|764.87|761.37|765.3|761.8|765.33|761.83|764.11|760.61|210
1716846300000|2024-05-27 21:45:00|765.33|761.83|764.75|761.25|765.6|762.1|764.73|761.23|293
1716846600000|2024-05-27 21:50:00|764.78|761.28|765.5|762|765.66|762.16|764.68|761.18|179
1716846900000|2024-05-27 21:55:00|765.51|762.01|765.92|762.42|766.8|763.3|765.51|762.01|277
1716847200000|2024-05-27 22:00:00|765.9|762.4|764.8|761.3|766|762.5|763.55|760.05|527
1716847500000|2024-05-27 22:05:00|764.75|761.25|763.75|760.25|765.1|761.6|763.5|760|405
1716847800000|2024-05-27 22:10:00|763.8|760.3|764.35|760.85|765.7|762.2|763.75|760.25|448
1716848100000|2024-05-27 22:15:00|764.25|760.75|764.7|761.2|765.1|761.6|764.2|760.7|435
1716848400000|2024-05-27 22:20:00|764.5|761|764.2|760.7|765|761.5|764|760.5|382
1716848700000|2024-05-27 22:25:00|764.16|760.66|764.5|761|764.9|761.4|763.2|759.7|333
1716849000000|2024-05-27 22:30:00|764.35|760.85|764.06|760.56|765|761.5|763.85|760.35|355
1716849300000|2024-05-27 22:35:00|764|760.5|763.45|759.95|764.1|760.6|763|759.5|481
1716849600000|2024-05-27 22:40:00|763.57|760.07|762.5|759|763.7|760.2|762.4|758.9|477
1716849900000|2024-05-27 22:45:00|762.59|759.09|763.02|759.52|763.4|759.9|762.3|758.8|556
1716850200000|2024-05-27 22:50:00|762.9|759.4|763.59|760.09|764.2|760.7|762.8|759.3|475
1716850500000|2024-05-27 22:55:00|763.55|760.05|762.2|758.7|763.8|760.3|762.09|758.59|307
1716850800000|2024-05-27 23:00:00|762.1|758.6|762.9|759.4|763.2|759.7|761.58|758.08|421
1716851100000|2024-05-27 23:05:00|762.7|759.2|762.9|759.4|763.65|760.15|761.9|758.4|416
1716851400000|2024-05-27 23:10:00|763|759.5|764.25|760.75|764.9|761.4|762.65|759.15|419
1716851700000|2024-05-27 23:15:00|764.5|761|762.7|759.2|764.5|761|762.7|759.2|407
1716852000000|2024-05-27 23:20:00|762.75|759.25|762.75|759.25|763.67|760.17|762.38|758.88|361
1716852300000|2024-05-27 23:25:00|762.65|759.15|763.13|759.63|763.64|760.14|761|757.5|378
1716852600000|2024-05-27 23:30:00|763.2|759.7|762.94|759.44|763.32|759.82|761.45|757.95|545
1716852900000|2024-05-27 23:35:00|762.9|759.4|762.1|758.6|763.8|760.3|762.1|758.6|479
1716853200000|2024-05-27 23:40:00|762.2|758.7|763.4|759.9|763.8|760.3|761.95|758.45|415
1716853500000|2024-05-27 23:45:00|763.51|760.01|765.45|761.95|765.8|762.3|763.4|759.9|458
1716853800000|2024-05-27 23:50:00|765.7|762.2|764.7|761.2|765.8|762.3|764.5|761|408
1716854100000|2024-05-27 23:55:00|764.73|761.23|765.7|762.2|766|762.5|764.73|761.23|355
1716854400000|2024-05-28 00:00:00|765.75|762.25|766.1|762.6|766.75|763.25|764.6|761.1|602
1716854700000|2024-05-28 00:05:00|766.05|762.55|765.7|762.2|767.5|764|765.4|761.9|564
1716855000000|2024-05-28 00:10:00|765.8|762.3|764.75|761.25|765.9|762.4|764.5|761|441
1716855300000|2024-05-28 00:15:00|764.77|761.27|765.1|761.6|765.35|761.85|764.3|760.8|195
1716855600000|2024-05-28 00:20:00|765|761.5|762.2|758.7|765.7|762.2|761.4|757.9|469
1716855900000|2024-05-28 00:25:00|761.95|758.45|764.1|760.6|764.3|760.8|761.95|758.45|776
1716856200000|2024-05-28 00:30:00|764.15|760.65|762.2|758.7|766.16|762.66|762|758.5|852
1716856500000|2024-05-28 00:35:00|761.9|758.4|764.05|760.55|764.1|760.6|760.38|756.88|695
1716856800000|2024-05-28 00:40:00|764.1|760.6|761.3|757.8|764.1|760.6|761.3|757.8|154
1716857100000|2024-05-28 00:45:00|761.4|757.9|761.95|758.45|763.61|760.11|760.5|757|507
1716857400000|2024-05-28 00:50:00|762|758.5|761|757.5|762.4|758.9|759.35|755.85|736
1716857700000|2024-05-28 00:55:00|761.2|757.7|761.8|758.3|762.3|758.8|759.6|756.1|655
1716858000000|2024-05-28 01:00:00|761.7|758.2|762.35|758.85|763.2|759.7|760.6|757.1|818
1716858300000|2024-05-28 01:05:00|762.4|758.9|764.7|761.2|764.7|761.2|762.28|758.78|615
1716858600000|2024-05-28 01:10:00|764.65|761.15|765.4|761.9|765.4|761.9|763.4|759.9|384
1716858900000|2024-05-28 01:15:00|765.45|761.95|766.15|762.65|768.1|764.6|764.6|761.1|159
1716859200000|2024-05-28 01:20:00|766.1|762.6|766.9|763.4|766.9|763.4|764.9|761.4|275
1716859500000|2024-05-28 01:25:00|767|763.5|765.2|761.7|767.1|763.6|765|761.5|245
1716859800000|2024-05-28 01:30:00|765.1|761.6|765.9|762.4|766.05|762.55|764.6|761.1|660
1716860100000|2024-05-28 01:35:00|765.95|762.45|767.9|764.4|768|764.5|764.8|761.3|733
1716860400000|2024-05-28 01:40:00|767.85|764.35|765.9|762.4|768.05|764.55|765.66|762.16|594
1716860700000|2024-05-28 01:45:00|765.8|762.3|757.71|754.21|765.8|762.3|757.52|754.02|954
1716861000000|2024-05-28 01:50:00|757.76|754.26|755.48|751.98|761.28|757.78|754.55|751.05|1052
1716861300000|2024-05-28 01:55:00|755.55|752.05|756.2|752.7|759.35|755.85|753.88|750.38|1011
1716861600000|2024-05-28 02:00:00|756|752.5|754.8|751.3|758.39|754.89|750.8|747.3|1083
1716861900000|2024-05-28 02:05:00|754.6|751.1|751.75|748.25|756.27|752.77|749.82|746.32|1042
1716862200000|2024-05-28 02:10:00|751.8|748.3|754.79|751.29|755.45|751.95|750.4|746.9|1051
1716862500000|2024-05-28 02:15:00|754.73|751.23|752.4|748.9|755.55|752.05|751.56|748.06|881
1716862800000|2024-05-28 02:20:00|752.45|748.95|757.7|754.2|758.2|754.7|751.9|748.4|355
1716863100000|2024-05-28 02:25:00|757.6|754.1|759|755.5|759.1|755.6|756.3|752.8|535
1716863400000|2024-05-28 02:30:00|758.9|755.4|760.05|756.55|760.6|757.1|758.8|755.3|628
1716863700000|2024-05-28 02:35:00|760|756.5|758|754.5|760.15|756.65|758|754.5|629
1716864000000|2024-05-28 02:40:00|758.05|754.55|757.7|754.2|759.46|755.96|757.6|754.1|707
1716864300000|2024-05-28 02:45:00|757.65|754.15|759.2|755.7|759.75|756.25|757.2|753.7|623
1716864600000|2024-05-28 02:50:00|759.1|755.6|760.15|756.65|760.55|757.05|759.05|755.55|586
1716864900000|2024-05-28 02:55:00|760.1|756.6|759.73|756.23|760.9|757.4|759.65|756.15|642
1716865200000|2024-05-28 03:00:00|759.79|756.29|758.7|755.2|761.55|758.05|758.5|755|765
1716865500000|2024-05-28 03:05:00|758.65|755.15|755.73|752.23|759.4|755.9|755|751.5|800
1716865800000|2024-05-28 03:10:00|755.86|752.36|756.5|753|757.15|753.65|755|751.5|818
1716866100000|2024-05-28 03:15:00|756.4|752.9|757.2|753.7|759.3|755.8|756.4|752.9|730
1716866400000|2024-05-28 03:20:00|757.25|753.75|758.6|755.1|759.89|756.39|757.1|753.6|773
1716866700000|2024-05-28 03:25:00|758.7|755.2|758.4|754.9|759.3|755.8|756.3|752.8|808
1716867000000|2024-05-28 03:30:00|758.35|754.85|760.5|757|760.61|757.11|757.7|754.2|759
1716867300000|2024-05-28 03:35:00|760.4|756.9|754.95|751.45|761.5|758|752.5|749|937
1716867600000|2024-05-28 03:40:00|754.9|751.4|755.5|752|757.6|754.1|754.3|750.8|837
1716867900000|2024-05-28 03:45:00|755.4|751.9|754.9|751.4|757.5|754|753.48|749.98|832
1716868200000|2024-05-28 03:50:00|754.95|751.45|754.4|750.9|755|751.5|753.3|749.8|509
1716868500000|2024-05-28 03:55:00|754.5|751|755.4|751.9|755.5|752|753.8|750.3|398
1716868800000|2024-05-28 04:00:00|755.45|751.95|754.4|750.9|755.92|752.42|754|750.5|585
1716869100000|2024-05-28 04:05:00|754.5|751|753.35|749.85|754.8|751.3|753.3|749.8|444
1716869400000|2024-05-28 04:10:00|753.43|749.93|750.4|746.9|753.7|750.2|750.1|746.6|570
1716869700000|2024-05-28 04:15:00|750.3|746.8|750.05|746.55|750.5|747|748.25|744.75|667
1716870000000|2024-05-28 04:20:00|750|746.5|745.8|742.3|750.4|746.9|745.55|742.05|641
1716870300000|2024-05-28 04:25:00|745.7|742.2|745.7|742.2|747.27|743.77|745.35|741.85|682
1716870600000|2024-05-28 04:30:00|745.65|742.15|741.15|737.65|747.84|744.34|741.15|737.65|902
1716870900000|2024-05-28 04:35:00|741.25|737.75|744.86|741.36|745.6|742.1|740.5|737|913
1716871200000|2024-05-28 04:40:00|744.87|741.37|740.9|737.4|746.62|743.12|740.29|736.79|945
1716871500000|2024-05-28 04:45:00|740.8|737.3|742.75|739.25|743.35|739.85|740.6|737.1|870
1716871800000|2024-05-28 04:50:00|742.7|739.2|739.8|736.3|743.3|739.8|739.63|736.13|757
1716872100000|2024-05-28 04:55:00|739.9|736.4|741.6|738.1|742.15|738.65|739.4|735.9|675
1716872400000|2024-05-28 05:00:00|741.8|738.3|740.78|737.28|743.27|739.77|738.9|735.4|902
1716872700000|2024-05-28 05:05:00|740.75|737.25|743.85|740.35|744.03|740.53|739.92|736.42|807
1716873000000|2024-05-28 05:10:00|743.86|740.36|745.65|742.15|746.22|742.72|743.1|739.6|686
1716873300000|2024-05-28 05:15:00|745.74|742.24|744.22|740.72|745.98|742.48|742.8|739.3|793
1716873600000|2024-05-28 05:20:00|744.2|740.7|745.65|742.15|745.7|742.2|743.6|740.1|713
1716873900000|2024-05-28 05:25:00|745.61|742.11|745|741.5|745.7|742.2|743.7|740.2|545
1716874200000|2024-05-28 05:30:00|745.1|741.6|742.9|739.4|745.15|741.65|742.68|739.18|490
1716874500000|2024-05-28 05:35:00|742.95|739.45|742.7|739.2|743.85|740.35|742.1|738.6|594
1716874800000|2024-05-28 05:40:00|742.8|739.3|743.9|740.4|744.3|740.8|742.7|739.2|398
1716875100000|2024-05-28 05:45:00|743.8|740.3|743.38|739.88|744.6|741.1|743.2|739.7|557
1716875400000|2024-05-28 05:50:00|743.4|739.9|742.6|739.1|743.6|740.1|742.6|739.1|390
1716875700000|2024-05-28 05:55:00|742.7|739.2|743.95|740.45|744|740.5|742.35|738.85|401
1716876000000|2024-05-28 06:00:00|744|740.5|743.3|739.8|744.53|741.03|742.8|739.3|665
1716876300000|2024-05-28 06:05:00|743.2|739.7|742.85|739.35|743.55|740.05|742.8|739.3|440
1716876600000|2024-05-28 06:10:00|742.82|739.32|743|739.5|743.6|740.1|742.4|738.9|547
1716876900000|2024-05-28 06:15:00|742.87|739.37|741.2|737.7|743.45|739.95|741.1|737.6|462
1716877200000|2024-05-28 06:20:00|741.1|737.6|740.8|737.3|741.2|737.7|739.9|736.4|505
1716877500000|2024-05-28 06:25:00|740.7|737.2|740.4|736.9|741|737.5|739.75|736.25|403
1716877800000|2024-05-28 06:30:00|740.3|736.8|739.24|735.74|740.65|737.15|738.1|734.6|504
1716878100000|2024-05-28 06:35:00|739.3|735.8|738.8|735.3|739.55|736.05|738.6|735.1|577
1716878400000|2024-05-28 06:40:00|738.9|735.4|740.55|737.05|740.8|737.3|737.8|734.3|545
1716878700000|2024-05-28 06:45:00|740.47|736.97|742.8|739.3|743.15|739.65|740.35|736.85|657
1716879000000|2024-05-28 06:50:00|742.6|739.1|742.77|739.27|743.55|740.05|741.95|738.45|563
1716879300000|2024-05-28 06:55:00|743|739.5|741.47|737.97|743.05|739.55|740.8|737.3|554
1716879600000|2024-05-28 07:00:00|741.6|738.1|737.1|733.6|742.4|738.9|737|733.5|763
1716879900000|2024-05-28 07:05:00|737.2|733.7|737.6|734.1|738.45|734.95|736.6|733.1|683
1716880200000|2024-05-28 07:10:00|737.55|734.05|736.9|733.4|737.9|734.4|736.1|732.6|593
1716880500000|2024-05-28 07:15:00|736.85|733.35|735.85|732.35|737.6|734.1|735.8|732.3|613
1716880800000|2024-05-28 07:20:00|735.9|732.4|734.9|731.4|735.9|732.4|734.7|731.2|558
1716881100000|2024-05-28 07:25:00|734.95|731.45|734.71|731.21|735.35|731.85|734.15|730.65|530
1716881400000|2024-05-28 07:30:00|734.85|731.35|734.4|730.9|735.55|732.05|733.64|730.14|527
1716881700000|2024-05-28 07:35:00|734.1|730.6|735.4|731.9|735.4|731.9|733.5|730|637
1716882000000|2024-05-28 07:40:00|735.45|731.95|736.3|732.8|736.6|733.1|735|731.5|579
1716882300000|2024-05-28 07:45:00|736|732.5|735.2|731.7|737.8|734.3|735.15|731.65|680
1716882600000|2024-05-28 07:50:00|735.03|731.53|734.4|730.9|735.6|732.1|733.8|730.3|586
1716882900000|2024-05-28 07:55:00|734.3|730.8|735.25|731.75|735.8|732.3|734.3|730.8|601
1716883200000|2024-05-28 08:00:00|735.3|731.8|735.5|732|736.2|732.7|733.95|730.45|501
1716883500000|2024-05-28 08:05:00|735.45|731.95|737.5|734|737.5|734|735.2|731.7|568
1716883800000|2024-05-28 08:10:00|737.45|733.95|738.6|735.1|738.9|735.4|737.1|733.6|432
1716884100000|2024-05-28 08:15:00|738.65|735.15|735.65|732.15|739.23|735.73|735.65|732.15|480
1716884400000|2024-05-28 08:20:00|735.8|732.3|737.1|733.6|737.5|734|735.8|732.3|233
1716884700000|2024-05-28 08:25:00|737.2|733.7|740.1|736.6|740.26|736.76|737.1|733.6|354
1716885000000|2024-05-28 08:30:00|740.15|736.65|739.7|736.2|741.16|737.66|739.6|736.1|444
1716885300000|2024-05-28 08:35:00|739.65|736.15|740.9|737.4|741.2|737.7|738.8|735.3|345
1716885600000|2024-05-28 08:40:00|741|737.5|741.35|737.85|741.4|737.9|740|736.5|502
1716885900000|2024-05-28 08:45:00|741.3|737.8|742.6|739.1|743.35|739.85|740.6|737.1|645
1716886200000|2024-05-28 08:50:00|742.5|739|742.45|738.95|742.8|739.3|741.75|738.25|548
1716886500000|2024-05-28 08:55:00|742.3|738.8|743.1|739.6|743.25|739.75|742.1|738.6|413
1716886800000|2024-05-28 09:00:00|743|739.5|742.7|739.2|743.15|739.65|742|738.5|504
1716887100000|2024-05-28 09:05:00|742.72|739.22|742.5|739|743.05|739.55|742.15|738.65|342
1716887400000|2024-05-28 09:10:00|742.4|738.9|742.1|738.6|743.85|740.35|742|738.5|556
1716887700000|2024-05-28 09:15:00|742|738.5|740.6|737.1|742.5|739|740.5|737|543
1716888000000|2024-05-28 09:20:00|740.5|737|741.45|737.95|741.7|738.2|739.7|736.2|464
1716888300000|2024-05-28 09:25:00|741.4|737.9|741.1|737.6|741.5|738|740.35|736.85|404
1716888600000|2024-05-28 09:30:00|741.25|737.75|742.2|738.7|742.9|739.4|741.14|737.64|141
1716888900000|2024-05-28 09:35:00|742.1|738.6|741.25|737.75|742.3|738.8|741.2|737.7|317
1716889200000|2024-05-28 09:40:00|741.3|737.8|743.04|739.54|743.1|739.6|740.6|737.1|571
1716889500000|2024-05-28 09:45:00|743.1|739.6|744.7|741.2|745.55|742.05|742.4|738.9|603
1716889800000|2024-05-28 09:50:00|744.85|741.35|745.2|741.7|745.3|741.8|743.6|740.1|634
1716890100000|2024-05-28 09:55:00|745.4|741.9|744.45|740.95|745.8|742.3|744.35|740.85|600
1716890400000|2024-05-28 10:00:00|744.42|740.92|745.26|741.76|745.35|741.85|743.2|739.7|624
1716890700000|2024-05-28 10:05:00|745.4|741.9|745.15|741.65|746|742.5|744.77|741.27|563
1716891000000|2024-05-28 10:10:00|745.07|741.57|747.3|743.8|747.8|744.3|744.8|741.3|397
1716891300000|2024-05-28 10:15:00|747.15|743.65|747.95|744.45|750.05|746.55|747.05|743.55|721
1716891600000|2024-05-28 10:20:00|748|744.5|747.4|743.9|748.1|744.6|745.8|742.3|593
1716891900000|2024-05-28 10:25:00|747.35|743.85|747.55|744.05|748.5|745|746.7|743.2|483
1716892200000|2024-05-28 10:30:00|747.7|744.2|746.15|742.65|748.3|744.8|745.8|742.3|638
1716892500000|2024-05-28 10:35:00|746.17|742.67|745.3|741.8|746.5|743|745.1|741.6|609
1716892800000|2024-05-28 10:40:00|745.25|741.75|744.15|740.65|745.9|742.4|744.05|740.55|428
1716893100000|2024-05-28 10:45:00|744.2|740.7|743.9|740.4|745.65|742.15|743.58|740.08|541
1716893400000|2024-05-28 10:50:00|743.86|740.36|744.3|740.8|744.8|741.3|743.8|740.3|512
1716893700000|2024-05-28 10:55:00|744.4|740.9|744.9|741.4|745.2|741.7|743.9|740.4|530
1716894000000|2024-05-28 11:00:00|744.75|741.25|742.7|739.2|744.75|741.25|742.4|738.9|494
1716894300000|2024-05-28 11:05:00|742.6|739.1|742.6|739.1|742.7|739.2|741.9|738.4|504
1716894600000|2024-05-28 11:10:00|742.65|739.15|743.6|740.1|743.6|740.1|742.55|739.05|446
1716894900000|2024-05-28 11:15:00|743.5|740|745.3|741.8|745.9|742.4|743.3|739.8|491
1716895200000|2024-05-28 11:20:00|745.25|741.75|747.25|743.75|747.6|744.1|744.9|741.4|465
1716895500000|2024-05-28 11:25:00|747.3|743.8|747.2|743.7|747.6|744.1|746.8|743.3|526
1716895800000|2024-05-28 11:30:00|747.1|743.6|745.2|741.7|747.2|743.7|745.05|741.55|575
1716896100000|2024-05-28 11:35:00|745.1|741.6|744|740.5|745.6|742.1|743.7|740.2|525
1716896400000|2024-05-28 11:40:00|744.03|740.53|743.7|740.2|745.9|742.4|743.5|740|564
1716896700000|2024-05-28 11:45:00|743.8|740.3|741.49|737.99|744.1|740.6|740.38|736.88|648
1716897000000|2024-05-28 11:50:00|741.6|738.1|741|737.5|742.1|738.6|740.2|736.7|701
1716897300000|2024-05-28 11:55:00|740.91|737.41|741.1|737.6|741.35|737.85|740.3|736.8|608
1716897600000|2024-05-28 12:00:00|741.35|737.85|740.1|736.6|741.4|737.9|739.8|736.3|573
1716897900000|2024-05-28 12:05:00|740.2|736.7|738.35|734.85|740.7|737.2|737.45|733.95|389
1716898200000|2024-05-28 12:10:00|738.3|734.8|737.8|734.3|738.8|735.3|737.4|733.9|423
1716898500000|2024-05-28 12:15:00|737.75|734.25|738.5|735|739.53|736.03|737.7|734.2|445
1716898800000|2024-05-28 12:20:00|738.6|735.1|738.35|734.85|739|735.5|737.8|734.3|405
1716899100000|2024-05-28 12:25:00|738.3|734.8|739.95|736.45|739.95|736.45|738.3|734.8|424
1716899400000|2024-05-28 12:30:00|739.9|736.4|742.6|739.1|742.6|739.1|739.65|736.15|409
1716899700000|2024-05-28 12:35:00|742.57|739.07|741.3|737.8|742.57|739.07|740.8|737.3|381
1716900000000|2024-05-28 12:40:00|741.25|737.75|737.5|734|741.4|737.9|737.4|733.9|398
1716900300000|2024-05-28 12:45:00|737.4|733.9|739.09|735.59|739.4|735.9|737.3|733.8|573
1716900600000|2024-05-28 12:50:00|739.2|735.7|741|737.5|741.3|737.8|739|735.5|583
1716900900000|2024-05-28 12:55:00|740.89|737.39|738.25|734.75|741.1|737.6|737.9|734.4|638
1716901200000|2024-05-28 13:00:00|738.3|734.8|737.8|734.3|738.8|735.3|736.1|732.6|567
1716901500000|2024-05-28 13:05:00|737.7|734.2|735.45|731.95|737.75|734.25|735.1|731.6|580
1716901800000|2024-05-28 13:10:00|735.5|732|737|733.5|738.1|734.6|735.1|731.6|632
1716902100000|2024-05-28 13:15:00|736.9|733.4|737.5|734|737.95|734.45|736.55|733.05|633
1716902400000|2024-05-28 13:20:00|737.44|733.94|740.2|736.7|740.3|736.8|737.1|733.6|567
1716902700000|2024-05-28 13:25:00|740.3|736.8|742.2|738.7|742.4|738.9|740.2|736.7|544
1716903000000|2024-05-28 13:30:00|742.3|738.8|739.6|736.1|743.3|739.8|739.5|736|646
1716903300000|2024-05-28 13:35:00|739.55|736.05|736.2|732.7|739.9|736.4|733.85|730.35|881
1716903600000|2024-05-28 13:40:00|736.1|732.6|738.1|734.6|739.55|736.05|735.2|731.7|866
1716903900000|2024-05-28 13:45:00|738.05|734.55|732.65|729.15|738.4|734.9|732.6|729.1|924
1716904200000|2024-05-28 13:50:00|732.7|729.2|734.35|730.85|736.7|733.2|732.5|729|910
1716904500000|2024-05-28 13:55:00|734.2|730.7|733.95|730.45|734.75|731.25|730.99|727.49|873
1716904800000|2024-05-28 14:00:00|734.05|730.55|732.77|729.27|734.06|730.56|729.75|726.25|996
1716905100000|2024-05-28 14:05:00|732.95|729.45|732.4|728.9|733|729.5|730.6|727.1|881
1716905400000|2024-05-28 14:10:00|732.35|728.85|735.35|731.85|735.95|732.45|731.75|728.25|711
1716905700000|2024-05-28 14:15:00|735.4|731.9|737|733.5|737|733.5|734.5|731|787
1716906000000|2024-05-28 14:20:00|737.04|733.54|736.35|732.85|738.4|734.9|735.97|732.47|778
1716906300000|2024-05-28 14:25:00|736.3|732.8|735.9|732.4|737.1|733.6|734.8|731.3|709
1716906600000|2024-05-28 14:30:00|736.15|732.65|735.4|731.9|737.65|734.15|734.5|731|752
1716906900000|2024-05-28 14:35:00|735.1|731.6|733.6|730.1|735.9|732.4|732.3|728.8|823
1716907200000|2024-05-28 14:40:00|733.47|729.97|732.5|729|733.55|730.05|730.05|726.55|733
1716907500000|2024-05-28 14:45:00|732.55|729.05|733.7|730.2|733.7|730.2|729.47|725.97|764
1716907800000|2024-05-28 14:50:00|733.64|730.14|735.6|732.1|736.6|733.1|733.05|729.55|854
1716908100000|2024-05-28 14:55:00|735.5|732|733.6|730.1|736.05|732.55|733|729.5|640
1716908400000|2024-05-28 15:00:00|733.7|730.2|732.55|729.05|735.8|732.3|731.8|728.3|717
1716908700000|2024-05-28 15:05:00|732.4|728.9|732.45|728.95|733.45|729.95|730.75|727.25|744
1716909000000|2024-05-28 15:10:00|732.37|728.87|734|730.5|734.5|731|731|727.5|725
1716909300000|2024-05-28 15:15:00|733.9|730.4|731.9|728.4|735.1|731.6|731.45|727.95|778
1716909600000|2024-05-28 15:20:00|731.95|728.45|731.7|728.2|732.4|728.9|729.5|726|751
1716909900000|2024-05-28 15:25:00|731.65|728.15|732.1|728.6|732.4|728.9|730.4|726.9|735
1716910200000|2024-05-28 15:30:00|731.95|728.45|732.9|729.4|733.75|730.25|730.8|727.3|807
1716910500000|2024-05-28 15:35:00|732.93|729.43|735.4|731.9|737.05|733.55|732.7|729.2|794
1716910800000|2024-05-28 15:40:00|735.5|732|736.2|732.7|736.95|733.45|734.95|731.45|737
1716911100000|2024-05-28 15:45:00|736.15|732.65|738.25|734.75|739|735.5|735.95|732.45|646
1716911400000|2024-05-28 15:50:00|738.2|734.7|739.95|736.45|740.3|736.8|737.8|734.3|590
1716911700000|2024-05-28 15:55:00|739.9|736.4|740.7|737.2|740.8|737.3|739.6|736.1|591
1716912000000|2024-05-28 16:00:00|740.8|737.3|740.5|737|741.7|738.2|740.2|736.7|580
1716912300000|2024-05-28 16:05:00|740.75|737.25|740.3|736.8|740.95|737.45|739.15|735.65|635
1716912600000|2024-05-28 16:10:00|740.35|736.85|742.05|738.55|742.1|738.6|740.3|736.8|572
1716912900000|2024-05-28 16:15:00|742|738.5|739.55|736.05|742.25|738.75|738.9|735.4|717
1716913200000|2024-05-28 16:20:00|739.53|736.03|740.7|737.2|741.45|737.95|739.15|735.65|623
1716913500000|2024-05-28 16:25:00|740.55|737.05|737|733.5|741.3|737.8|736.9|733.4|694
1716913800000|2024-05-28 16:30:00|737.1|733.6|736.5|733|737.7|734.2|735.1|731.6|753
1716914100000|2024-05-28 16:35:00|736.45|732.95|736.52|733.02|736.95|733.45|735.15|731.65|742
1716914400000|2024-05-28 16:40:00|736.5|733|735.55|732.05|737.8|734.3|734.3|730.8|775
1716914700000|2024-05-28 16:45:00|735.47|731.97|737.1|733.6|737.3|733.8|735.4|731.9|676
1716915000000|2024-05-28 16:50:00|736.9|733.4|738.6|735.1|739.3|735.8|736.7|733.2|570
1716915300000|2024-05-28 16:55:00|738.7|735.2|736.7|733.2|738.7|735.2|736.45|732.95|643
1716915600000|2024-05-28 17:00:00|736.68|733.18|736.4|732.9|738.45|734.95|735.6|732.1|715
1716915900000|2024-05-28 17:05:00|736.35|732.85|738.2|734.7|738.4|734.9|735.9|732.4|594
1716916200000|2024-05-28 17:10:00|738.15|734.65|741.55|738.05|741.7|738.2|738|734.5|526
1716916500000|2024-05-28 17:15:00|741.5|738|740.3|736.8|741.7|738.2|739|735.5|539
1716916800000|2024-05-28 17:20:00|740.4|736.9|739.45|735.95|740.75|737.25|738.18|734.68|558
1716917100000|2024-05-28 17:25:00|739.2|735.7|740.95|737.45|741|737.5|738.75|735.25|428
1716917400000|2024-05-28 17:30:00|740.93|737.43|740.8|737.3|741.25|737.75|739.25|735.75|568
1716917700000|2024-05-28 17:35:00|740.9|737.4|741.33|737.83|742.1|738.6|740.8|737.3|527
1716918000000|2024-05-28 17:40:00|741.3|737.8|742.2|738.7|742.4|738.9|741.25|737.75|318
1716918300000|2024-05-28 17:45:00|742.17|738.67|742.1|738.6|742.4|738.9|741.28|737.78|503
1716918600000|2024-05-28 17:50:00|742.05|738.55|740.9|737.4|742.2|738.7|740.8|737.3|332
1716918900000|2024-05-28 17:55:00|740.8|737.3|739.45|735.95|740.8|737.3|739.4|735.9|462
1716919200000|2024-05-28 18:00:00|739.52|736.02|739.8|736.3|740.7|737.2|739.3|735.8|569
1716919500000|2024-05-28 18:05:00|739.9|736.4|741|737.5|741.6|738.1|739.75|736.25|573
1716919800000|2024-05-28 18:10:00|741.04|737.54|742.7|739.2|742.8|739.3|740.95|737.45|398
1716920100000|2024-05-28 18:15:00|742.8|739.3|742.67|739.17|742.85|739.35|742.2|738.7|398
1716920400000|2024-05-28 18:20:00|742.65|739.15|742.59|739.09|742.8|739.3|741.9|738.4|562
1716920700000|2024-05-28 18:25:00|742.5|739|742.2|738.7|743.8|740.3|742|738.5|417
1716921000000|2024-05-28 18:30:00|742.15|738.65|740.7|737.2|742.15|738.65|740.7|737.2|520
1716921300000|2024-05-28 18:35:00|740.8|737.3|733.65|730.15|740.8|737.3|732.8|729.3|812
1716921600000|2024-05-28 18:40:00|733.6|730.1|734.38|730.88|736|732.5|733.27|729.77|856
1716921900000|2024-05-28 18:45:00|734.5|731|735.55|732.05|736.75|733.25|734.05|730.55|778
1716922200000|2024-05-28 18:50:00|735.45|731.95|733.94|730.44|735.6|732.1|732.1|728.6|768
1716922500000|2024-05-28 18:55:00|734|730.5|737.33|733.83|737.4|733.9|733.6|730.1|675
1716922800000|2024-05-28 19:00:00|737.35|733.85|738.35|734.85|738.96|735.46|736.7|733.2|708
1716923100000|2024-05-28 19:05:00|738.25|734.75|741.2|737.7|741.5|738|738|734.5|706
1716923400000|2024-05-28 19:10:00|741.1|737.6|741.2|737.7|741.7|738.2|740.3|736.8|632
1716923700000|2024-05-28 19:15:00|741|737.5|742.94|739.44|743.45|739.95|739.8|736.3|691
1716924000000|2024-05-28 19:20:00|743|739.5|741.9|738.4|743.65|740.15|741.8|738.3|695
1716924300000|2024-05-28 19:25:00|742.1|738.6|742.35|738.85|743.15|739.65|742.02|738.52|622
1716924600000|2024-05-28 19:30:00|742.3|738.8|742.8|739.3|743.4|739.9|741.9|738.4|620
1716924900000|2024-05-28 19:35:00|742.74|739.24|742.95|739.45|743.65|740.15|742.1|738.6|522
1716925200000|2024-05-28 19:40:00|742.9|739.4|743.1|739.6|743.65|740.15|742.8|739.3|57
1716925500000|2024-05-28 19:45:00|743.15|739.65|742.6|739.1|743.7|740.2|742.6|739.1|589
1716925800000|2024-05-28 19:50:00|742.75|739.25|744.7|741.2|745.2|741.7|742.4|738.9|653
1716926100000|2024-05-28 19:55:00|744.85|741.35|745.15|741.65|745.6|742.1|743.8|740.3|634
1716926400000|2024-05-28 20:00:00|744.9|741.4|745|741.5|746.5|743|744.4|740.9|627
1716926700000|2024-05-28 20:05:00|745.05|741.55|743.9|740.4|745.05|741.55|743.9|740.4|536
1716927000000|2024-05-28 20:10:00|744.1|740.6|745.45|741.95|745.65|742.15|744.01|740.51|518
1716927300000|2024-05-28 20:15:00|745.4|741.9|745.7|742.2|750.8|747.3|744.9|741.4|690
1716927600000|2024-05-28 20:20:00|745.75|742.25|745.53|742.03|746.65|743.15|745.3|741.8|555
1716927900000|2024-05-28 20:25:00|745.55|742.05|746.15|742.65|746.4|742.9|745.2|741.7|570
1716928200000|2024-05-28 20:30:00|746|742.5|746.25|742.75|746.85|743.35|745.3|741.8|592
1716928500000|2024-05-28 20:35:00|746.28|742.78|744.3|740.8|746.28|742.78|743.9|740.4|574
1716928800000|2024-05-28 20:40:00|744.21|740.71|744.1|740.6|744.5|741|743.9|740.4|380
1716929100000|2024-05-28 20:45:00|744.3|740.8|742.9|739.4|744.4|740.9|742.4|738.9|447
1716929400000|2024-05-28 20:50:00|742.87|739.37|741.93|738.43|742.87|739.37|741.8|738.3|370
1716929700000|2024-05-28 20:55:00|741.95|738.45|741.87|738.37|742.1|738.6|741.5|738|342
1716930000000|2024-05-28 21:00:00|741.88|738.38|740.59|737.09|742.02|738.52|739.68|736.18|276
1716930300000|2024-05-28 21:05:00|740.6|737.1|740.68|737.18|741.14|737.64|740.41|736.91|240
1716930600000|2024-05-28 21:10:00|740.5|737|740.76|737.26|741.35|737.85|739.8|736.3|296
1716930900000|2024-05-28 21:15:00|740.74|737.24|741.67|738.17|741.78|738.28|740.52|737.02|199
1716931200000|2024-05-28 21:20:00|741.68|738.18|741.24|737.74|743.14|739.64|741.24|737.74|289
1716931500000|2024-05-28 21:25:00|741.19|737.69|741.16|737.66|741.56|738.06|740.38|736.88|307
1716931800000|2024-05-28 21:30:00|741.15|737.65|742.49|738.99|742.61|739.11|741.14|737.64|323
1716932100000|2024-05-28 21:35:00|742.51|739.01|742|738.5|742.51|739.01|741.88|738.38|202
1716932400000|2024-05-28 21:40:00|742.03|738.53|742.06|738.56|742.69|739.19|742|738.5|146
1716932700000|2024-05-28 21:45:00|742.07|738.57|742.31|738.81|742.33|738.83|742.05|738.55|118
1716933000000|2024-05-28 21:50:00|742.47|738.97|742.44|738.94|742.85|739.35|742.39|738.89|153
1716933300000|2024-05-28 21:55:00|742.42|738.92|742.2|738.7|742.65|739.15|742|738.5|192
1716933600000|2024-05-28 22:00:00|742|738.5|742.95|739.45|743.2|739.7|741.8|738.3|514
1716933900000|2024-05-28 22:05:00|743|739.5|742.3|738.8|743.55|740.05|742.25|738.75|480
1716934200000|2024-05-28 22:10:00|742.25|738.75|742.75|739.25|743.1|739.6|742.05|738.55|419
1716934500000|2024-05-28 22:15:00|742.9|739.4|741.8|738.3|742.9|739.4|741.55|738.05|573
1716934800000|2024-05-28 22:20:00|741.9|738.4|742|738.5|742.3|738.8|741.5|738|520
1716935100000|2024-05-28 22:25:00|742.1|738.6|741.8|738.3|742.2|738.7|741.35|737.85|387
1716935400000|2024-05-28 22:30:00|741.78|738.28|742.4|738.9|742.4|738.9|741.05|737.55|475
1716935700000|2024-05-28 22:35:00|742.35|738.85|741.24|737.74|742.6|739.1|740.9|737.4|399
1716936000000|2024-05-28 22:40:00|741.15|737.65|741.35|737.85|741.92|738.42|741|737.5|424
1716936300000|2024-05-28 22:45:00|741.3|737.8|740.4|736.9|741.36|737.86|740.4|736.9|63
1716936600000|2024-05-28 22:50:00|740.5|737|739.8|736.3|740.5|737|739.7|736.2|170
1716936900000|2024-05-28 22:55:00|739.75|736.25|738.65|735.15|739.8|736.3|738.6|735.1|326
1716937200000|2024-05-28 23:00:00|738.7|735.2|738.75|735.25|739|735.5|738.26|734.76|385
1716937500000|2024-05-28 23:05:00|738.8|735.3|737.5|734|738.8|735.3|736.25|732.75|466
1716937800000|2024-05-28 23:10:00|737.6|734.1|738|734.5|738.5|735|737.2|733.7|363
1716938100000|2024-05-28 23:15:00|737.9|734.4|737.1|733.6|738.1|734.6|737|733.5|421
1716938400000|2024-05-28 23:20:00|737|733.5|738.2|734.7|738.3|734.8|737|733.5|378
1716938700000|2024-05-28 23:25:00|738.3|734.8|740.1|736.6|740.1|736.6|738.1|734.6|330
1716939000000|2024-05-28 23:30:00|739.7|736.2|739.7|736.2|740.1|736.6|738.7|735.2|392
1716939300000|2024-05-28 23:35:00|739.4|735.9|739.2|735.7|740.2|736.7|739.2|735.7|354
1716939600000|2024-05-28 23:40:00|739.39|735.89|739.9|736.4|740.2|736.7|739.1|735.6|315
1716939900000|2024-05-28 23:45:00|740|736.5|739.9|736.4|740.1|736.6|739.3|735.8|383
1716940200000|2024-05-28 23:50:00|740|736.5|739.05|735.55|740|736.5|738.8|735.3|452
1716940500000|2024-05-28 23:55:00|739.13|735.63|738.8|735.3|739.3|735.8|738.5|735|396
1716940800000|2024-05-29 00:00:00|738.65|735.15|739.2|735.7|740.7|737.2|738.65|735.15|478
1716941100000|2024-05-29 00:05:00|739.3|735.8|738.45|734.95|739.5|736|738.3|734.8|364
1716941400000|2024-05-29 00:10:00|738.52|735.02|738.7|735.2|739|735.5|738.1|734.6|393
1716941700000|2024-05-29 00:15:00|738.8|735.3|739.3|735.8|739.8|736.3|737.9|734.4|400
1716942000000|2024-05-29 00:20:00|739.4|735.9|739.2|735.7|740|736.5|739.2|735.7|345
1716942300000|2024-05-29 00:25:00|739.3|735.8|738.3|734.8|739.4|735.9|737.4|733.9|466
1716942600000|2024-05-29 00:30:00|738.4|734.9|737.5|734|738.8|735.3|736.6|733.1|506
1716942900000|2024-05-29 00:35:00|737.53|734.03|739.5|736|740.1|736.6|737.3|733.8|496
1716943200000|2024-05-29 00:40:00|739.45|735.95|739|735.5|740.7|737.2|739|735.5|463
1716943500000|2024-05-29 00:45:00|738.95|735.45|737.4|733.9|739.2|735.7|737.2|733.7|494
1716943800000|2024-05-29 00:50:00|737.2|733.7|736.55|733.05|737.6|734.1|736.5|733|422
1716944100000|2024-05-29 00:55:00|736.58|733.08|736.1|732.6|736.6|733.1|734.9|731.4|420
1716944400000|2024-05-29 01:00:00|736.05|732.55|737.2|733.7|737.25|733.75|735.75|732.25|485
1716944700000|2024-05-29 01:05:00|737.15|733.65|736.3|732.8|737.7|734.2|736|732.5|459
1716945000000|2024-05-29 01:10:00|736.35|732.85|734.12|730.62|737.4|733.9|733.9|730.4|479
1716945300000|2024-05-29 01:15:00|734.15|730.65|734.5|731|735.6|732.1|733.35|729.85|618
1716945600000|2024-05-29 01:20:00|734.8|731.3|732.75|729.25|735.3|731.8|732.3|728.8|574
1716945900000|2024-05-29 01:25:00|732.8|729.3|733.8|730.3|734.2|730.7|732.7|729.2|491
1716946200000|2024-05-29 01:30:00|733.7|730.2|733.55|730.05|734.4|730.9|733.2|729.7|402
1716946500000|2024-05-29 01:35:00|733.4|729.9|734.6|731.1|734.6|731.1|733.1|729.6|425
1716946800000|2024-05-29 01:40:00|734.5|731|737.8|734.3|737.8|734.3|734.5|731|506
1716947100000|2024-05-29 01:45:00|737.7|734.2|737.25|733.75|739.1|735.6|737.1|733.6|427
1716947400000|2024-05-29 01:50:00|737.2|733.7|735.6|732.1|737.2|733.7|735.5|732|401
1716947700000|2024-05-29 01:55:00|735.65|732.15|735.75|732.25|735.95|732.45|735.4|731.9|381
1716948000000|2024-05-29 02:00:00|735.78|732.28|735.1|731.6|736.3|732.8|734.9|731.4|479
1716948300000|2024-05-29 02:05:00|735|731.5|733.8|730.3|735.1|731.6|733.6|730.1|329
1716948600000|2024-05-29 02:10:00|733.75|730.25|733.4|729.9|733.75|730.25|732.55|729.05|445
1716948900000|2024-05-29 02:15:00|733.45|729.95|734|730.5|734.95|731.45|732.9|729.4|502
1716949200000|2024-05-29 02:20:00|733.94|730.44|733.85|730.35|734.9|731.4|733.35|729.85|385
1716949500000|2024-05-29 02:25:00|733.82|730.32|738.55|735.05|738.8|735.3|733.8|730.3|394
1716949800000|2024-05-29 02:30:00|738.5|735|736.1|732.6|739.81|736.31|735.9|732.4|388
1716950100000|2024-05-29 02:35:00|736.15|732.65|735.65|732.15|736.55|733.05|735.48|731.98|252
1716950400000|2024-05-29 02:40:00|735.5|732|735.3|731.8|736.15|732.65|734.7|731.2|486
1716950700000|2024-05-29 02:45:00|735.2|731.7|736.8|733.3|736.8|733.3|734.9|731.4|477
1716951000000|2024-05-29 02:50:00|736.75|733.25|738.85|735.35|739.13|735.63|736.5|733|518
1716951300000|2024-05-29 02:55:00|738.5|735|737.2|733.7|738.85|735.35|737|733.5|500
1716951600000|2024-05-29 03:00:00|737.5|734|738.6|735.1|739.3|735.8|737.1|733.6|525
1716951900000|2024-05-29 03:05:00|738.4|734.9|738.65|735.15|738.95|735.45|737.8|734.3|433
1716952200000|2024-05-29 03:10:00|738.7|735.2|739.4|735.9|739.4|735.9|738.3|734.8|348
1716952500000|2024-05-29 03:15:00|739.45|735.95|740|736.5|742.8|739.3|739.45|735.95|349
1716952800000|2024-05-29 03:20:00|740.05|736.55|740.1|736.6|740.75|737.25|739.6|736.1|486
1716953100000|2024-05-29 03:25:00|739.95|736.45|741.1|737.6|741.4|737.9|739.95|736.45|407
1716953400000|2024-05-29 03:30:00|741.05|737.55|740.1|736.6|742|738.5|740|736.5|450
1716953700000|2024-05-29 03:35:00|740.06|736.56|741|737.5|742.2|738.7|739|735.5|508
1716954000000|2024-05-29 03:40:00|740.95|737.45|740.85|737.35|741.45|737.95|739.65|736.15|499
1716954300000|2024-05-29 03:45:00|740.8|737.3|741.6|738.1|741.65|738.15|739.8|736.3|457
1716954600000|2024-05-29 03:50:00|741.65|738.15|740.73|737.23|741.9|738.4|740.6|737.1|403
1716954900000|2024-05-29 03:55:00|740.75|737.25|740.52|737.02|740.75|737.25|739.6|736.1|404
1716955200000|2024-05-29 04:00:00|740.5|737|740.07|736.57|740.6|737.1|739.8|736.3|395
1716955500000|2024-05-29 04:05:00|740.05|736.55|741.2|737.7|741.5|738|740.05|736.55|158
1716955800000|2024-05-29 04:10:00|741.15|737.65|742.9|739.4|742.95|739.45|740.95|737.45|37
1716956100000|2024-05-29 04:15:00|742.85|739.35|743.6|740.1|743.7|740.2|741.95|738.45|276
1716956400000|2024-05-29 04:20:00|743.65|740.15|744.65|741.15|745.4|741.9|743.2|739.7|496
1716956700000|2024-05-29 04:25:00|744.7|741.2|744.48|740.98|745.3|741.8|743.7|740.2|528
1716957000000|2024-05-29 04:30:00|744.45|740.95|743.8|740.3|744.5|741|741.9|738.4|503
1716957300000|2024-05-29 04:35:00|744|740.5|744.2|740.7|744.65|741.15|743.3|739.8|556
1716957600000|2024-05-29 04:40:00|744.25|740.75|744.45|740.95|745.05|741.55|743.6|740.1|536
1716957900000|2024-05-29 04:45:00|744.4|740.9|743.5|740|744.9|741.4|743.2|739.7|524
1716958200000|2024-05-29 04:50:00|743.55|740.05|742.9|739.4|743.8|740.3|742.3|738.8|562
1716958500000|2024-05-29 04:55:00|743|739.5|743.2|739.7|743.7|740.2|742.9|739.4|461
1716958800000|2024-05-29 05:00:00|743.4|739.9|742.65|739.15|743.4|739.9|742.35|738.85|517
1716959100000|2024-05-29 05:05:00|742.6|739.1|742.5|739|743.4|739.9|742.2|738.7|434
1716959400000|2024-05-29 05:10:00|742.55|739.05|741.65|738.15|742.8|739.3|741.6|738.1|453
1716959700000|2024-05-29 05:15:00|741.7|738.2|742.68|739.18|743.45|739.95|741.5|738|499
1716960000000|2024-05-29 05:20:00|742.7|739.2|741.4|737.9|742.95|739.45|741.4|737.9|406
1716960300000|2024-05-29 05:25:00|741.35|737.85|742.1|738.6|742.3|738.8|741.1|737.6|414
1716960600000|2024-05-29 05:30:00|742.2|738.7|744.6|741.1|744.6|741.1|742|738.5|407
1716960900000|2024-05-29 05:35:00|744.64|741.14|745.25|741.75|745.6|742.1|744.25|740.75|550
1716961200000|2024-05-29 05:40:00|745.3|741.8|745.6|742.1|745.9|742.4|745.1|741.6|343
1716961500000|2024-05-29 05:45:00|745.3|741.8|744.5|741|745.5|742|744.25|740.75|269
1716961800000|2024-05-29 05:50:00|744.55|741.05|744.5|741|745.3|741.8|743.7|740.2|176
1716962100000|2024-05-29 05:55:00|744.4|740.9|744.5|741|745.1|741.6|744.4|740.9|416
1716962400000|2024-05-29 06:00:00|744.55|741.05|756.6|753.1|757.29|753.79|744.35|740.85|821
1716962700000|2024-05-29 06:05:00|756.7|753.2|757.2|753.7|758.3|754.8|754.3|750.8|783
1716963000000|2024-05-29 06:10:00|757|753.5|755.35|751.85|757.4|753.9|754.7|751.2|567
1716963300000|2024-05-29 06:15:00|755.2|751.7|753.5|750|755.5|752|753.5|750|402
1716963600000|2024-05-29 06:20:00|753.65|750.15|752.5|749|753.9|750.4|752.2|748.7|210
1716963900000|2024-05-29 06:25:00|752.7|749.2|752.5|749|752.9|749.4|751.7|748.2|369
1716964200000|2024-05-29 06:30:00|752.6|749.1|752|748.5|752.65|749.15|751|747.5|489
1716964500000|2024-05-29 06:35:00|751.8|748.3|752.2|748.7|753.2|749.7|751.21|747.71|495
1716964800000|2024-05-29 06:40:00|752.25|748.75|750.28|746.78|752.75|749.25|749.9|746.4|358
1716965100000|2024-05-29 06:45:00|750.25|746.75|747.5|744|750.7|747.2|747.4|743.9|467
1716965400000|2024-05-29 06:50:00|747.45|743.95|748.8|745.3|749.6|746.1|747.45|743.95|599
1716965700000|2024-05-29 06:55:00|748.75|745.25|748.7|745.2|749.35|745.85|747.9|744.4|550
1716966000000|2024-05-29 07:00:00|748.8|745.3|748.33|744.83|748.9|745.4|747.4|743.9|543
1716966300000|2024-05-29 07:05:00|748.35|744.85|746.93|743.43|748.4|744.9|745.7|742.2|619
1716966600000|2024-05-29 07:10:00|747.05|743.55|747.3|743.8|747.45|743.95|746.3|742.8|512
1716966900000|2024-05-29 07:15:00|747.33|743.83|751.63|748.13|751.7|748.2|747.2|743.7|550
1716967200000|2024-05-29 07:20:00|751.65|748.15|749.85|746.35|751.7|748.2|749.7|746.2|559
1716967500000|2024-05-29 07:25:00|750|746.5|745.85|742.35|750.2|746.7|745.8|742.3|692
1716967800000|2024-05-29 07:30:00|745.9|742.4|747.02|743.52|748.1|744.6|744.05|740.55|723
1716968100000|2024-05-29 07:35:00|746.95|743.45|745.3|741.8|747.1|743.6|745|741.5|655
1716968400000|2024-05-29 07:40:00|745.25|741.75|746.3|742.8|746.75|743.25|745|741.5|572
1716968700000|2024-05-29 07:45:00|746.35|742.85|747.15|743.65|747.5|744|745.6|742.1|562
1716969000000|2024-05-29 07:50:00|747.2|743.7|745|741.5|747.2|743.7|744.85|741.35|435
1716969300000|2024-05-29 07:55:00|744.9|741.4|742.45|738.95|745.2|741.7|742.1|738.6|500
1716969600000|2024-05-29 08:00:00|742.5|739|740.38|736.88|744.8|741.3|738.1|734.6|851
1716969900000|2024-05-29 08:05:00|740.35|736.85|735.5|732|740.6|737.1|734.3|730.8|846
1716970200000|2024-05-29 08:10:00|735.55|732.05|736.5|733|737.2|733.7|733.75|730.25|819
1716970500000|2024-05-29 08:15:00|736.45|732.95|735.15|731.65|738.3|734.8|733.6|730.1|897
1716970800000|2024-05-29 08:20:00|735.25|731.75|738.2|734.7|738.2|734.7|734.4|730.9|762
1716971100000|2024-05-29 08:25:00|738.4|734.9|740|736.5|741.5|738|737.85|734.35|654
1716971400000|2024-05-29 08:30:00|739.9|736.4|740.45|736.95|742.2|738.7|738.7|735.2|762
1716971700000|2024-05-29 08:35:00|740.5|737|739.4|735.9|741.2|737.7|738.4|734.9|793
1716972000000|2024-05-29 08:40:00|739.35|735.85|741.55|738.05|741.8|738.3|739.2|735.7|703
1716972300000|2024-05-29 08:45:00|741.5|738|742|738.5|742.8|739.3|741.05|737.55|700
1716972600000|2024-05-29 08:50:00|742.2|738.7|745.6|742.1|745.6|742.1|742|738.5|563
1716972900000|2024-05-29 08:55:00|745.55|742.05|744.3|740.8|745.6|742.1|743.7|740.2|594
1716973200000|2024-05-29 09:00:00|744.36|740.86|745|741.5|745.4|741.9|743.2|739.7|657
1716973500000|2024-05-29 09:05:00|745.05|741.55|746.5|743|747.5|744|745.05|741.55|668
1716973800000|2024-05-29 09:10:00|746.55|743.05|746.43|742.93|747.05|743.55|745.85|742.35|561
1716974100000|2024-05-29 09:15:00|746.45|742.95|748.65|745.15|750.2|746.7|745.5|742|760
1716974400000|2024-05-29 09:20:00|748.63|745.13|746.65|743.15|748.8|745.3|746.3|742.8|708
1716974700000|2024-05-29 09:25:00|746.68|743.18|745.25|741.75|748.2|744.7|744.6|741.1|703
1716975000000|2024-05-29 09:30:00|745.2|741.7|744.35|740.85|745.8|742.3|742.99|739.49|676
1716975300000|2024-05-29 09:35:00|744.3|740.8|745.95|742.45|746|742.5|743.8|740.3|605
1716975600000|2024-05-29 09:40:00|745.9|742.4|745.3|741.8|746.55|743.05|744.95|741.45|578
1716975900000|2024-05-29 09:45:00|745.25|741.75|745.95|742.45|746.1|742.6|744.3|740.8|622
1716976200000|2024-05-29 09:50:00|746.02|742.52|743.1|739.6|746.2|742.7|742.3|738.8|612
1716976500000|2024-05-29 09:55:00|743|739.5|742.95|739.45|745.05|741.55|741.9|738.4|608
1716976800000|2024-05-29 10:00:00|742.85|739.35|745.85|742.35|746.2|742.7|741.75|738.25|665
1716977100000|2024-05-29 10:05:00|746|742.5|748.3|744.8|748.4|744.9|745.25|741.75|562
1716977400000|2024-05-29 10:10:00|748.35|744.85|748.45|744.95|749.2|745.7|747.45|743.95|611
1716977700000|2024-05-29 10:15:00|748.55|745.05|746.5|743|748.6|745.1|745.7|742.2|622
1716978000000|2024-05-29 10:20:00|746.4|742.9|746.6|743.1|747.3|743.8|745.7|742.2|329
1716978300000|2024-05-29 10:25:00|746.55|743.05|747.4|743.9|747.7|744.2|746.05|742.55|448
1716978600000|2024-05-29 10:30:00|747.35|743.85|748.4|744.9|748.8|745.3|746|742.5|609
1716978900000|2024-05-29 10:35:00|748.31|744.81|747.4|743.9|748.6|745.1|746.8|743.3|592
1716979200000|2024-05-29 10:40:00|747.45|743.95|749.2|745.7|749.3|745.8|746.8|743.3|573
1716979500000|2024-05-29 10:45:00|749.12|745.62|749.2|745.7|750|746.5|748.3|744.8|585
1716979800000|2024-05-29 10:50:00|749.15|745.65|748.4|744.9|749.6|746.1|747.8|744.3|580
1716980100000|2024-05-29 10:55:00|748.3|744.8|748.5|745|748.8|745.3|747.6|744.1|548
1716980400000|2024-05-29 11:00:00|748.55|745.05|749.05|745.55|749.85|746.35|747.6|744.1|435
1716980700000|2024-05-29 11:05:00|749.35|745.85|747.9|744.4|749.45|745.95|747.6|744.1|117
1716981000000|2024-05-29 11:10:00|747.85|744.35|746.8|743.3|747.9|744.4|746.6|743.1|465
1716981300000|2024-05-29 11:15:00|746.95|743.45|748.45|744.95|748.7|745.2|746.2|742.7|555
1716981600000|2024-05-29 11:20:00|748.7|745.2|749.4|745.9|749.5|746|748.05|744.55|518
1716981900000|2024-05-29 11:25:00|749.35|745.85|748.7|745.2|749.92|746.42|748.7|745.2|432
1716982200000|2024-05-29 11:30:00|748.75|745.25|747.35|743.85|748.9|745.4|746|742.5|560
1716982500000|2024-05-29 11:35:00|747.5|744|746.7|743.2|747.5|744|746.2|742.7|558
1716982800000|2024-05-29 11:40:00|747|743.5|747.7|744.2|748.2|744.7|746.7|743.2|531
1716983100000|2024-05-29 11:45:00|747.6|744.1|749.15|745.65|749.7|746.2|747.45|743.95|574
1716983400000|2024-05-29 11:50:00|749.2|745.7|739.05|735.55|749.5|746|738.4|734.9|811
1716983700000|2024-05-29 11:55:00|739.1|735.6|739.25|735.75|739.3|735.8|738.15|734.65|701
1716984000000|2024-05-29 12:00:00|739.2|735.7|740.1|736.6|740.2|736.7|737.9|734.4|788
1716984300000|2024-05-29 12:05:00|740|736.5|740.7|737.2|740.9|737.4|739|735.5|566
1716984600000|2024-05-29 12:10:00|740.79|737.29|741.6|738.1|741.6|738.1|739.7|736.2|388
1716984900000|2024-05-29 12:15:00|741.55|738.05|742.75|739.25|743|739.5|740.8|737.3|618
1716985200000|2024-05-29 12:20:00|742.9|739.4|739.45|735.95|742.9|739.4|739.4|735.9|592
1716985500000|2024-05-29 12:25:00|739.48|735.98|737.8|734.3|739.6|736.1|736.1|732.6|703
1716985800000|2024-05-29 12:30:00|737.5|734|735.5|732|739.1|735.6|735.1|731.6|778
1716986100000|2024-05-29 12:35:00|735.55|732.05|734.2|730.7|735.9|732.4|733.7|730.2|787
1716986400000|2024-05-29 12:40:00|734.3|730.8|735.4|731.9|735.8|732.3|734|730.5|676
1716986700000|2024-05-29 12:45:00|735.5|732|737.4|733.9|738.1|734.6|733.7|730.2|705
1716987000000|2024-05-29 12:50:00|737.5|734|737.7|734.2|738.7|735.2|737.1|733.6|756
1716987300000|2024-05-29 12:55:00|737.75|734.25|736.7|733.2|738|734.5|735.9|732.4|636
1716987600000|2024-05-29 13:00:00|736.9|733.4|738.94|735.44|739.2|735.7|734.3|730.8|749
1716987900000|2024-05-29 13:05:00|739|735.5|738.65|735.15|739.45|735.95|738.1|734.6|329
1716988200000|2024-05-29 13:10:00|738.6|735.1|740.5|737|740.8|737.3|737.8|734.3|158
1716988500000|2024-05-29 13:15:00|740.55|737.05|734.6|731.1|741.5|738|734.6|731.1|804
1716988800000|2024-05-29 13:20:00|734.65|731.15|733.75|730.25|736.8|733.3|732.6|729.1|864
1716989100000|2024-05-29 13:25:00|733.8|730.3|733.7|730.2|734.8|731.3|732.6|729.1|819
1716989400000|2024-05-29 13:30:00|733.64|730.14|731.8|728.3|735.9|732.4|731.56|728.06|789
1716989700000|2024-05-29 13:35:00|732.02|728.52|735.8|732.3|736.05|732.55|731.75|728.25|820
1716990000000|2024-05-29 13:40:00|735.75|732.25|733.1|729.6|736.3|732.8|732.25|728.75|721
1716990300000|2024-05-29 13:45:00|733.21|729.71|731.3|727.8|734.9|731.4|729.63|726.13|848
1716990600000|2024-05-29 13:50:00|731.5|728|733.7|730.2|734|730.5|730|726.5|904
1716990900000|2024-05-29 13:55:00|733.65|730.15|732.8|729.3|734.1|730.6|732.35|728.85|785
1716991200000|2024-05-29 14:00:00|732.91|729.41|731.33|727.83|733.94|730.44|730.6|727.1|844
1716991500000|2024-05-29 14:05:00|731.25|727.75|732.1|728.6|733.5|730|730.45|726.95|853
1716991800000|2024-05-29 14:10:00|732.2|728.7|731.6|728.1|732.73|729.23|731|727.5|735
1716992100000|2024-05-29 14:15:00|731.66|728.16|732.6|729.1|733.22|729.72|731.2|727.7|604
1716992400000|2024-05-29 14:20:00|732.4|728.9|732.25|728.75|732.9|729.4|731.7|728.2|55
1716992700000|2024-05-29 14:25:00|730.2|726.7|726.7|723.2|730.3|726.8|725.7|722.2|490
1716993000000|2024-05-29 14:30:00|726.8|723.3|728.1|724.6|728.6|725.1|725.7|722.2|804
1716993300000|2024-05-29 14:35:00|728|724.5|729.4|725.9|729.55|726.05|725.85|722.35|832
1716993600000|2024-05-29 14:40:00|729.3|725.8|728.2|724.7|730.1|726.6|728|724.5|626
1716993900000|2024-05-29 14:45:00|728.4|724.9|728.65|725.15|729.3|725.8|727.55|724.05|669
1716994200000|2024-05-29 14:50:00|728.73|725.23|727.78|724.28|729.9|726.4|727.6|724.1|685
1716994500000|2024-05-29 14:55:00|727.75|724.25|727.4|723.9|728.2|724.7|726.8|723.3|513
1716994800000|2024-05-29 15:00:00|727.1|723.6|728.7|725.2|729|725.5|727.1|723.6|613
1716995100000|2024-05-29 15:05:00|728.6|725.1|728.1|724.6|728.7|725.2|727.6|724.1|495
1716995400000|2024-05-29 15:10:00|728.06|724.56|727.9|724.4|728.9|725.4|726.8|723.3|616
1716995700000|2024-05-29 15:15:00|728|724.5|730|726.5|730.83|727.33|727.35|723.85|606
1716996000000|2024-05-29 15:20:00|730.05|726.55|731.22|727.72|731.4|727.9|729.4|725.9|642
1716996300000|2024-05-29 15:25:00|731.15|727.65|728.65|725.15|731.4|727.9|726.9|723.4|603
1716996600000|2024-05-29 15:30:00|728.75|725.25|726.46|722.96|729|725.5|726.13|722.63|743
1716996900000|2024-05-29 15:35:00|726.4|722.9|727.8|724.3|728.3|724.8|726.2|722.7|719
1716997200000|2024-05-29 15:40:00|727.85|724.35|726.2|722.7|727.95|724.45|726|722.5|639
1716997500000|2024-05-29 15:45:00|726.1|722.6|725.5|722|727.5|724|725.4|721.9|589
1716997800000|2024-05-29 15:50:00|725.55|722.05|724.7|721.2|726.75|723.25|723.7|720.2|631
1716998100000|2024-05-29 15:55:00|724.75|721.25|724.4|720.9|724.85|721.35|723|719.5|520
1716998400000|2024-05-29 16:00:00|724.45|720.95|722.25|718.75|724.5|721|720.7|717.2|773
1716998700000|2024-05-29 16:05:00|722.23|718.73|720.5|717|722.5|719|719.8|716.3|690
1716999000000|2024-05-29 16:10:00|720.4|716.9|720.25|716.75|722.05|718.55|719.8|716.3|535
1716999300000|2024-05-29 16:15:00|720.15|716.65|722.5|719|722.6|719.1|719.9|716.4|591
1716999600000|2024-05-29 16:20:00|722.55|719.05|722.3|718.8|722.55|719.05|721.4|717.9|590
1716999900000|2024-05-29 16:25:00|722.2|718.7|720.5|717|723.2|719.7|720.4|716.9|677
1717000200000|2024-05-29 16:30:00|720.6|717.1|721.7|718.2|722|718.5|720.1|716.6|653
1717000500000|2024-05-29 16:35:00|721.75|718.25|723.45|719.95|723.45|719.95|721.3|717.8|715
1717000800000|2024-05-29 16:40:00|723.32|719.82|724.3|720.8|724.65|721.15|722.55|719.05|573
1717001100000|2024-05-29 16:45:00|724.2|720.7|725.2|721.7|727.2|723.7|724.2|720.7|615
1717001400000|2024-05-29 16:50:00|725.26|721.76|726.2|722.7|726.4|722.9|724.35|720.85|543
1717001700000|2024-05-29 16:55:00|726.3|722.8|726.7|723.2|727|723.5|725.8|722.3|479
1717002000000|2024-05-29 17:00:00|726.73|723.23|725.45|721.95|727.3|723.8|724.9|721.4|651
1717002300000|2024-05-29 17:05:00|725.6|722.1|726.33|722.83|726.75|723.25|725.4|721.9|444
1717002600000|2024-05-29 17:10:00|726.35|722.85|727.2|723.7|727.6|724.1|726.2|722.7|538
1717002900000|2024-05-29 17:15:00|727.25|723.75|724.8|721.3|727.5|724|724.8|721.3|258
1717003200000|2024-05-29 17:20:00|724.9|721.4|724.5|721|726.2|722.7|724.3|720.8|335
1717003500000|2024-05-29 17:25:00|724.4|720.9|727.8|724.3|727.8|724.3|724.3|720.8|97
1717003800000|2024-05-29 17:30:00|727.85|724.35|728.5|725|728.75|725.25|727.15|723.65|150
1717004100000|2024-05-29 17:35:00|728.45|724.95|727.25|723.75|729.35|725.85|727.2|723.7|422
1717004400000|2024-05-29 17:40:00|727.2|723.7|725.2|721.7|727.2|723.7|724.9|721.4|398
1717004700000|2024-05-29 17:45:00|725.3|721.8|723|719.5|725.3|721.8|721.85|718.35|537
1717005000000|2024-05-29 17:50:00|723.2|719.7|724.5|721|725.35|721.85|722.8|719.3|432
1717005300000|2024-05-29 17:55:00|724.6|721.1|726.55|723.05|726.65|723.15|724.6|721.1|54
1717005600000|2024-05-29 18:00:00|726.5|723|725.55|722.05|726.75|723.25|725.4|721.9|83
1717005900000|2024-05-29 18:05:00|725.5|722|723.75|720.25|725.55|722.05|723.75|720.25|354
1717006200000|2024-05-29 18:10:00|723.83|720.33|724|720.5|724.3|720.8|723.2|719.7|457
1717006500000|2024-05-29 18:15:00|723.95|720.45|724.3|720.8|725.15|721.65|723.65|720.15|424
1717006800000|2024-05-29 18:20:00|724.5|721|722.75|719.25|725.8|722.3|722.35|718.85|499
1717007100000|2024-05-29 18:25:00|722.65|719.15|722.7|719.2|723.6|720.1|722.25|718.75|490
1717007400000|2024-05-29 18:30:00|722.65|719.15|723|719.5|723.9|720.4|720.5|717|520
1717007700000|2024-05-29 18:35:00|723.2|719.7|723.05|719.55|723.6|720.1|722.1|718.6|632
1717008000000|2024-05-29 18:40:00|722.9|719.4|724.4|720.9|724.5|721|722.75|719.25|473
1717008300000|2024-05-29 18:45:00|724.4|720.9|723.7|720|725.4|721.8|722.3|718.6|613
1717008600000|2024-05-29 18:50:00|723.75|720.05|722.43|718.73|724|720.3|722.2|718.5|697
1717008900000|2024-05-29 18:55:00|722.35|718.65|723.3|719.6|723.55|719.85|722.3|718.6|461
1717009200000|2024-05-29 19:00:00|723.25|719.55|723.3|719.6|723.4|719.7|721.9|718.2|473
1717009500000|2024-05-29 19:05:00|723.25|719.55|723|719.3|724.05|720.35|722.7|719|498
1717009800000|2024-05-29 19:10:00|723.05|719.35|724.35|720.65|724.4|720.7|722.95|719.25|438
1717010100000|2024-05-29 19:15:00|724.38|720.68|723.55|719.85|724.95|721.25|722.95|719.25|506
1717010400000|2024-05-29 19:20:00|723.5|719.8|723.05|719.35|723.95|720.25|722.7|719|369
1717010700000|2024-05-29 19:25:00|723.1|719.4|724.9|721.2|725.4|721.7|722.9|719.2|510
1717011000000|2024-05-29 19:30:00|724.87|721.17|723.32|719.62|725.4|721.7|723.05|719.35|445
1717011300000|2024-05-29 19:35:00|723.3|719.6|721.55|717.85|723.4|719.7|720.9|717.2|492
1717011600000|2024-05-29 19:40:00|721.6|717.9|720.9|717.2|722|718.3|720.6|716.9|429
1717011900000|2024-05-29 19:45:00|720.8|717.1|721.25|717.55|721.75|718.05|720.3|716.6|415
1717012200000|2024-05-29 19:50:00|721.3|717.6|720.2|716.5|721.5|717.8|719.99|716.29|403
1717012500000|2024-05-29 19:55:00|720.16|716.46|720.26|716.56|721.1|717.4|719.9|716.2|447
1717012800000|2024-05-29 20:00:00|720.3|716.6|720.7|717|720.95|717.25|719.75|716.05|497
1717013100000|2024-05-29 20:05:00|720.65|716.95|718.7|715|721.7|718|718.65|714.95|550
1717013400000|2024-05-29 20:10:00|718.69|714.99|719.7|716|720.15|716.45|718.65|714.95|565
1717013700000|2024-05-29 20:15:00|719.75|716.05|719.65|715.95|720.4|716.7|719.1|715.4|472
1717014000000|2024-05-29 20:20:00|719.6|715.9|718.6|714.9|720.4|716.7|718.6|714.9|366
1717014300000|2024-05-29 20:25:00|718.5|714.8|719.4|715.7|720|716.3|717.8|714.1|424
1717014600000|2024-05-29 20:30:00|719.45|715.75|719.5|715.8|719.9|716.2|718.4|714.7|443
1717014900000|2024-05-29 20:35:00|719.6|715.9|720.1|716.4|720.3|716.6|719|715.3|456
1717015200000|2024-05-29 20:40:00|720|716.3|718.8|715.1|720|716.3|718.7|715|325
1717015500000|2024-05-29 20:45:00|718.7|715|720.1|716.4|720.4|716.7|718.5|714.8|340
1717015800000|2024-05-29 20:50:00|720.05|716.35|718.4|714.7|720.07|716.37|718.3|714.6|389
1717016100000|2024-05-29 20:55:00|718.45|714.75|719.62|715.92|720.5|716.8|718.4|714.7|364
1717016400000|2024-05-29 21:00:00|719.61|715.91|719.19|715.49|719.87|716.17|718.77|715.07|244
1717016700000|2024-05-29 21:05:00|719.14|715.44|717.8|714.1|719.67|715.97|717.39|713.69|208
1717017000000|2024-05-29 21:10:00|717.82|714.12|717.7|714|718.07|714.37|716.42|712.72|235
1717017300000|2024-05-29 21:15:00|717.72|714.02|717.49|713.79|718.39|714.69|717.09|713.39|272
1717017600000|2024-05-29 21:20:00|717.47|713.77|718.49|714.79|718.65|714.95|717.16|713.46|231
1717017900000|2024-05-29 21:25:00|718.51|714.81|717.66|713.96|719.11|715.41|717.66|713.96|221
1717018200000|2024-05-29 21:30:00|717.63|713.93|718.53|714.83|718.53|714.83|716.3|712.6|339
1717018500000|2024-05-29 21:35:00|718.48|714.78|718.81|715.11|719.13|715.43|718.41|714.71|159
1717018800000|2024-05-29 21:40:00|718.85|715.15|719.34|715.64|719.69|715.99|718.85|715.15|214
1717019100000|2024-05-29 21:45:00|719.33|715.63|721.64|717.94|721.79|718.09|719.33|715.63|236
1717019400000|2024-05-29 21:50:00|721.65|717.95|721.34|717.64|723.2|719.5|721.29|717.59|217
1717019700000|2024-05-29 21:55:00|721.31|717.61|721.15|717.45|722.21|718.51|720.95|717.25|183
1717020000000|2024-05-29 22:00:00|721.1|717.4|721.15|717.45|721.7|718|719.7|716|525
1717020300000|2024-05-29 22:05:00|721.2|717.5|720.6|716.9|721.4|717.7|719.95|716.25|460
1717020600000|2024-05-29 22:10:00|720.57|716.87|719.9|716.2|720.6|716.9|719.65|715.95|373
1717020900000|2024-05-29 22:15:00|719.7|716|720.3|716.6|720.55|716.85|719.65|715.95|343
1717021200000|2024-05-29 22:20:00|720.27|716.57|722.4|718.7|722.6|718.9|720.15|716.45|403
1717021500000|2024-05-29 22:25:00|722.45|718.75|722|718.3|722.45|718.75|721.6|717.9|295
1717021800000|2024-05-29 22:30:00|721.95|718.25|720.8|717.1|722|718.3|720.6|716.9|391
1717022100000|2024-05-29 22:35:00|720.85|717.15|720.85|717.15|721.25|717.55|720.1|716.4|357
1717022400000|2024-05-29 22:40:00|721.1|717.4|720.3|716.6|721.5|717.8|719.6|715.9|377
1717022700000|2024-05-29 22:45:00|720.35|716.65|719.6|715.9|720.8|717.1|719.45|715.75|388
1717023000000|2024-05-29 22:50:00|719.65|715.95|719.05|715.35|719.65|715.95|718.8|715.1|357
1717023300000|2024-05-29 22:55:00|719.03|715.33|719.7|716|719.8|716.1|719|715.3|96
1717023600000|2024-05-29 23:00:00|719.65|715.95|721|717.3|721.25|717.55|719.3|715.6|315
1717023900000|2024-05-29 23:05:00|721.15|717.45|721.17|717.47|721.8|718.1|720.9|717.2|302
1717024200000|2024-05-29 23:10:00|721.2|717.5|721|717.3|721.35|717.65|720|716.3|242
1717024500000|2024-05-29 23:15:00|720.95|717.25|721.6|717.9|722.4|718.7|720.9|717.2|341
1717024800000|2024-05-29 23:20:00|721.65|717.95|721.8|718.1|722.2|718.5|721.6|717.9|177
1717025100000|2024-05-29 23:25:00|721.75|718.05|721|717.3|721.9|718.2|720.9|717.2|238
1717025400000|2024-05-29 23:30:00|720.9|717.2|721.5|717.8|721.55|717.85|720.6|716.9|166
1717025700000|2024-05-29 23:35:00|721.52|717.82|719.6|715.9|721.7|718|719|715.3|434
1717026000000|2024-05-29 23:40:00|719.75|716.05|719.35|715.65|720.05|716.35|719|715.3|455
1717026300000|2024-05-29 23:45:00|719.3|715.6|719.3|715.6|719.8|716.1|719|715.3|399
1717026600000|2024-05-29 23:50:00|719.35|715.65|720|716.3|720.2|716.5|719.2|715.5|280
1717026900000|2024-05-29 23:55:00|719.95|716.25|719.7|716|720|716.3|719|715.3|312
1717027200000|2024-05-30 00:00:00|719.73|716.03|720.6|716.9|720.9|717.2|719.2|715.5|462
1717027500000|2024-05-30 00:05:00|720.55|716.85|721.6|717.9|721.75|718.05|720.2|716.5|39
1717027800000|2024-05-30 00:10:00|721.55|717.85|721.8|718.1|721.85|718.15|721.3|717.6|187
1717028100000|2024-05-30 00:15:00|721.7|718|722.05|718.35|723.5|719.8|721.4|717.7|519
1717028400000|2024-05-30 00:20:00|722.08|718.38|721.9|718.2|723.35|719.65|721.5|717.8|529
1717028700000|2024-05-30 00:25:00|721.7|718|722.18|718.48|722.2|718.5|720.95|717.25|485
1717029000000|2024-05-30 00:30:00|722.15|718.45|721.05|717.35|722.25|718.55|720.5|716.8|497
1717029300000|2024-05-30 00:35:00|721.1|717.4|721.5|717.8|721.55|717.85|720|716.3|483
1717029600000|2024-05-30 00:40:00|721.4|717.7|720.52|716.82|721.55|717.85|720.3|716.6|565
1717029900000|2024-05-30 00:45:00|720.65|716.95|720.3|716.6|721.55|717.85|719.9|716.2|529
1717030200000|2024-05-30 00:50:00|720.25|716.55|717.41|713.71|720.3|716.6|717.2|713.5|613
1717030500000|2024-05-30 00:55:00|717.38|713.68|717.8|714.1|718.2|714.5|716.78|713.08|552
1717030800000|2024-05-30 01:00:00|717.7|714|716.89|713.19|718.45|714.75|716.4|712.7|583
1717031100000|2024-05-30 01:05:00|716.9|713.2|717.75|714.05|718.15|714.45|716.5|712.8|500
1717031400000|2024-05-30 01:10:00|717.6|713.9|721.2|717.5|721.7|718|717.5|713.8|481
1717031700000|2024-05-30 01:15:00|721.45|717.75|721.1|717.4|722.4|718.7|720.3|716.6|571
1717032000000|2024-05-30 01:20:00|721.2|717.5|721.05|717.35|721.8|718.1|720.5|716.8|451
1717032300000|2024-05-30 01:25:00|721|717.3|721.25|717.55|721.49|717.79|720.4|716.7|483
1717032600000|2024-05-30 01:30:00|721.23|717.53|720.65|716.95|721.5|717.8|720.15|716.45|499
1717032900000|2024-05-30 01:35:00|720.55|716.85|721.75|718.05|722|718.3|719.9|716.2|523
1717033200000|2024-05-30 01:40:00|721.72|718.02|721.7|718|721.95|718.25|720.75|717.05|422
1717033500000|2024-05-30 01:45:00|721.75|718.05|722.85|719.15|723|719.3|720.75|717.05|533
1717033800000|2024-05-30 01:50:00|722.7|719|721.88|718.18|723|719.3|721.7|718|594
1717034100000|2024-05-30 01:55:00|721.89|718.19|721.5|717.8|721.89|718.19|720.6|716.9|435
1717034400000|2024-05-30 02:00:00|721.6|717.9|721.5|717.8|721.9|718.2|720.8|717.1|560
1717034700000|2024-05-30 02:05:00|721.55|717.85|722.4|718.7|723.2|719.5|721.3|717.6|695
1717035000000|2024-05-30 02:10:00|722.55|718.85|722.2|718.5|722.9|719.2|721.7|718|517
1717035300000|2024-05-30 02:15:00|721.8|718.1|723.45|719.75|723.65|719.95|721.8|718.1|574
1717035600000|2024-05-30 02:20:00|723.35|719.65|724|720.3|724.65|720.95|723.1|719.4|591
1717035900000|2024-05-30 02:25:00|723.89|720.19|724.85|721.15|725.4|721.7|723.1|719.4|598
1717036200000|2024-05-30 02:30:00|724.7|721|724.2|720.5|725.5|721.8|723.85|720.15|687
1717036500000|2024-05-30 02:35:00|724.25|720.55|724.25|720.55|724.85|721.15|723.5|719.8|676
1717036800000|2024-05-30 02:40:00|724.15|720.45|723.35|719.65|724.25|720.55|722.7|719|588
1717037100000|2024-05-30 02:45:00|723.3|719.6|722.8|719.1|723.45|719.75|721.6|717.9|560
1717037400000|2024-05-30 02:50:00|722.75|719.05|722.55|718.85|723.15|719.45|722|718.3|470
1717037700000|2024-05-30 02:55:00|722.3|718.6|722.05|718.35|722.6|718.9|721.6|717.9|495
1717038000000|2024-05-30 03:00:00|721.9|718.2|722.75|719.05|723.1|719.4|721.7|718|496
1717038300000|2024-05-30 03:05:00|722.6|718.9|722.7|719|722.95|719.25|722.2|718.5|475
1717038600000|2024-05-30 03:10:00|722.75|719.05|722.7|719|723.3|719.6|722.1|718.4|390
1717038900000|2024-05-30 03:15:00|722.95|719.25|724.6|720.9|724.75|721.05|722.5|718.8|387
1717039200000|2024-05-30 03:20:00|724.7|721|724.8|721.1|725.85|722.15|724.6|720.9|396
1717039500000|2024-05-30 03:25:00|724.95|721.25|725.15|721.45|726.12|722.42|724.8|721.1|357
1717039800000|2024-05-30 03:30:00|725.1|721.4|724.1|720.4|726.1|722.4|723.85|720.15|499
1717040100000|2024-05-30 03:35:00|724.2|720.5|723.47|719.77|724.45|720.75|722.6|718.9|542
1717040400000|2024-05-30 03:40:00|723.32|719.62|723.05|719.35|723.76|720.06|722.6|718.9|440
1717040700000|2024-05-30 03:45:00|722.95|719.25|723.9|720.2|724.15|720.45|722.95|719.25|433
1717041000000|2024-05-30 03:50:00|724|720.3|724.25|720.55|725.1|721.4|723.6|719.9|551
1717041300000|2024-05-30 03:55:00|724.2|720.5|724.6|720.9|725.6|721.9|724.05|720.35|284
1717041600000|2024-05-30 04:00:00|724.8|721.1|723.95|720.25|725.35|721.65|723.6|719.9|529
1717041900000|2024-05-30 04:05:00|723.75|720.05|723.6|719.9|724.6|720.9|723.1|719.4|513
1717042200000|2024-05-30 04:10:00|723.49|719.79|723.4|719.7|723.8|720.1|722.7|719|416
1717042500000|2024-05-30 04:15:00|723.3|719.6|723.8|720.1|723.9|720.2|722.8|719.1|425
1717042800000|2024-05-30 04:20:00|723.4|719.7|722.85|719.15|724.4|720.7|722.8|719.1|510
1717043100000|2024-05-30 04:25:00|722.95|719.25|722.4|718.7|723|719.3|722.1|718.4|421
1717043400000|2024-05-30 04:30:00|722.7|719|724.75|721.05|725.45|721.75|722.4|718.7|591
1717043700000|2024-05-30 04:35:00|724.7|721|723.79|720.09|725.05|721.35|723.4|719.7|589
1717044000000|2024-05-30 04:40:00|724|720.3|722.2|718.5|724|720.3|722|718.3|508
1717044300000|2024-05-30 04:45:00|722.5|718.8|721.7|718|722.6|718.9|721|717.3|494
1717044600000|2024-05-30 04:50:00|721.3|717.6|720.1|716.4|721.65|717.95|720.1|716.4|517
1717044900000|2024-05-30 04:55:00|720.5|716.8|719.7|716|720.5|716.8|718.8|715.1|532
1717045200000|2024-05-30 05:00:00|719.65|715.95|717.5|713.8|719.9|716.2|716.9|713.2|561
1717045500000|2024-05-30 05:05:00|717.75|714.05|717.4|713.7|718.45|714.75|716.6|712.9|556
1717045800000|2024-05-30 05:10:00|717.25|713.55|716.1|712.4|717.6|713.9|716|712.3|446
1717046100000|2024-05-30 05:15:00|716.3|712.6|717.5|713.8|718.15|714.45|715.7|712|609
1717046400000|2024-05-30 05:20:00|717.37|713.67|717.57|713.87|717.85|714.15|716.6|712.9|459
1717046700000|2024-05-30 05:25:00|717.75|714.05|717.3|713.6|718.55|714.85|716.8|713.1|466
1717047000000|2024-05-30 05:30:00|717.27|713.57|718.4|714.7|718.75|715.05|717|713.3|481
1717047300000|2024-05-30 05:35:00|718.58|714.88|718.1|714.4|718.8|715.1|717.4|713.7|424
1717047600000|2024-05-30 05:40:00|717.7|714|717.53|713.83|718.5|714.8|717.35|713.65|520
1717047900000|2024-05-30 05:45:00|717.35|713.65|716.7|713|717.8|714.1|716.65|712.95|383
1717048200000|2024-05-30 05:50:00|716.8|713.1|716.5|712.8|717.1|713.4|716.2|712.5|428
1717048500000|2024-05-30 05:55:00|716.46|712.76|716.2|712.5|716.5|712.8|715.8|712.1|342
1717048800000|2024-05-30 06:00:00|715.95|712.25|714.45|710.75|716.5|712.8|714.4|710.7|544
1717049100000|2024-05-30 06:05:00|714.6|710.9|711.95|708.25|714.6|710.9|711.5|707.8|692
1717049400000|2024-05-30 06:10:00|711.85|708.15|712.5|708.8|713.55|709.85|711.5|707.8|594
1717049700000|2024-05-30 06:15:00|712.71|709.01|714.35|710.65|714.8|711.1|712.4|708.7|617
1717050000000|2024-05-30 06:20:00|714|710.3|708.7|705|714.4|710.7|707.6|703.9|729
1717050300000|2024-05-30 06:25:00|708.3|704.6|710.55|706.85|711.45|707.75|708.1|704.4|770
1717050600000|2024-05-30 06:30:00|710.5|706.8|705.4|701.7|710.75|707.05|705.2|701.5|821
1717050900000|2024-05-30 06:35:00|705.2|701.5|707.55|703.85|707.9|704.2|705|701.3|715
1717051200000|2024-05-30 06:40:00|707.33|703.63|707.72|704.02|708.2|704.5|706|702.3|735
1717051500000|2024-05-30 06:45:00|707.9|704.2|708.75|705.05|709.3|705.6|707.5|703.8|689
1717051800000|2024-05-30 06:50:00|708.7|705|706.1|702.4|708.75|705.05|705.4|701.7|634
1717052100000|2024-05-30 06:55:00|706.2|702.5|705.7|702|707|703.3|705|701.3|207
1717052400000|2024-05-30 07:00:00|705.9|702.2|705.9|702.2|706.8|703.1|705.6|701.9|312
1717052700000|2024-05-30 07:05:00|705.85|702.15|706.25|702.55|707.85|704.15|704.6|700.9|477
1717053000000|2024-05-30 07:10:00|706.35|702.65|706.5|702.8|707.4|703.7|705.5|701.8|275
1717053300000|2024-05-30 07:15:00|707.2|703.5|705.4|701.7|707.75|704.05|705.25|701.55|357
1717053600000|2024-05-30 07:20:00|705.45|701.75|704.75|701.05|706.35|702.65|703.3|699.6|440
1717053900000|2024-05-30 07:25:00|704.8|701.1|704.89|701.19|705.2|701.5|704.6|700.9|381
1717054200000|2024-05-30 07:30:00|705|701.3|704.3|700.6|705.05|701.35|704.3|700.6|307
1717054500000|2024-05-30 07:35:00|704.23|700.53|705.48|701.78|705.75|702.05|704.23|700.53|518
1717054800000|2024-05-30 07:40:00|705.55|701.85|706.6|702.9|706.6|702.9|705.3|701.6|474
1717055100000|2024-05-30 07:45:00|706.4|702.7|705.25|701.55|707.3|703.6|705.1|701.4|527
1717055400000|2024-05-30 07:50:00|705.2|701.5|698.8|695.1|705.3|701.6|698.28|694.58|730
1717055700000|2024-05-30 07:55:00|698.85|695.15|699.1|695.4|700.1|696.4|696.83|693.13|753
1717056000000|2024-05-30 08:00:00|699.15|695.45|700|696.3|700.75|697.05|696.8|693.1|862
1717056300000|2024-05-30 08:05:00|699.95|696.25|697.05|693.35|700.25|696.55|695.43|691.73|794
1717056600000|2024-05-30 08:10:00|696.9|693.2|694.6|690.9|697.25|693.55|694.35|690.65|820
1717056900000|2024-05-30 08:15:00|694.56|690.86|697.05|693.35|698.05|694.35|694.56|690.86|868
1717057200000|2024-05-30 08:20:00|697.03|693.33|698.5|694.8|698.6|694.9|696.9|693.2|775
1717057500000|2024-05-30 08:25:00|698.35|694.65|700.43|696.73|700.6|696.9|698.35|694.65|676
1717057800000|2024-05-30 08:30:00|700.45|696.75|702.1|698.4|702.7|699|700.2|696.5|739
1717058100000|2024-05-30 08:35:00|702|698.3|703.75|700.05|704|700.3|701.51|697.81|666
1717058400000|2024-05-30 08:40:00|703.78|700.08|703.2|699.5|704.1|700.4|702.75|699.05|474
1717058700000|2024-05-30 08:45:00|703.15|699.45|704.8|701.1|704.85|701.15|701.8|698.1|504
1717059000000|2024-05-30 08:50:00|704.85|701.15|704.35|700.65|705|701.3|704.1|700.4|425
1717059300000|2024-05-30 08:55:00|704.3|700.6|706.5|702.8|707.5|703.8|704.3|700.6|488
1717059600000|2024-05-30 09:00:00|706.55|702.85|705.05|701.35|707|703.3|704.9|701.2|678
1717059900000|2024-05-30 09:05:00|704.9|701.2|705.75|702.05|705.95|702.25|704.4|700.7|580
1717060200000|2024-05-30 09:10:00|705.67|701.97|705.1|701.4|706|702.3|704.8|701.1|420
1717060500000|2024-05-30 09:15:00|705.09|701.39|704.75|701.05|705.2|701.5|704.24|700.54|482
1717060800000|2024-05-30 09:20:00|704.73|701.03|703.6|699.9|704.9|701.2|703.56|699.86|395
1717061100000|2024-05-30 09:25:00|703.65|699.95|702.5|698.8|703.8|700.1|702.4|698.7|241
1717061400000|2024-05-30 09:30:00|702.4|698.7|702.9|699.2|703.9|700.2|702.4|698.7|471
1717061700000|2024-05-30 09:35:00|702.95|699.25|702|698.3|702.95|699.25|701.6|697.9|507
1717062000000|2024-05-30 09:40:00|701.9|698.2|703.11|699.41|703.35|699.65|701.9|698.2|544
1717062300000|2024-05-30 09:45:00|703.25|699.55|703.24|699.54|703.8|700.1|702.7|699|629
1717062600000|2024-05-30 09:50:00|703.35|699.65|703.6|699.9|703.95|700.25|702.9|699.2|379
1717062900000|2024-05-30 09:55:00|703.7|700|705.1|701.4|705.1|701.4|703.7|700|268
1717063200000|2024-05-30 10:00:00|704.99|701.29|704.65|700.95|705.4|701.7|703.7|700|510
1717063500000|2024-05-30 10:05:00|704.5|700.8|703.06|699.36|704.65|700.95|702.8|699.1|533
1717063800000|2024-05-30 10:10:00|703|699.3|702.4|698.7|703.75|700.05|702.4|698.7|252
1717064100000|2024-05-30 10:15:00|702.5|698.8|702.2|698.5|703.55|699.85|702.1|698.4|481
1717064400000|2024-05-30 10:20:00|702.5|698.8|704.67|700.97|704.9|701.2|701.9|698.2|566
1717064700000|2024-05-30 10:25:00|704.65|700.95|704.4|700.7|705.4|701.7|704.2|700.5|276
1717065000000|2024-05-30 10:30:00|704.3|700.6|705.25|701.55|705.35|701.65|704.1|700.4|91
1717065300000|2024-05-30 10:35:00|705.1|701.4|706.2|702.5|706.6|702.9|705.1|701.4|593
1717065600000|2024-05-30 10:40:00|706.25|702.55|707.45|703.75|707.9|704.2|706.1|702.4|559
1717065900000|2024-05-30 10:45:00|707.39|703.69|707.3|703.6|708.5|704.8|707.1|703.4|556
1717066200000|2024-05-30 10:50:00|707.25|703.55|706.8|703.1|707.35|703.65|706.2|702.5|535
1717066500000|2024-05-30 10:55:00|706.75|703.05|707.5|703.8|707.95|704.25|706.7|703|372
1717066800000|2024-05-30 11:00:00|707.45|703.75|707.1|703.4|708.25|704.55|707|703.3|466
1717067100000|2024-05-30 11:05:00|707.13|703.43|707.3|703.6|707.55|703.85|706.2|702.5|416
1717067400000|2024-05-30 11:10:00|707.2|703.5|707.9|704.2|708.3|704.6|706.6|702.9|47
1717067700000|2024-05-30 11:15:00|707.85|704.15|706.89|703.19|708|704.3|706.89|703.19|420
1717068000000|2024-05-30 11:20:00|706.9|703.2|707.6|703.9|707.65|703.95|706.6|702.9|489
1717068300000|2024-05-30 11:25:00|707.43|703.73|709.7|706|710.1|706.4|707.2|703.5|555
1717068600000|2024-05-30 11:30:00|709.5|705.8|708.4|704.7|709.9|706.2|707.8|704.1|636
1717068900000|2024-05-30 11:35:00|708.25|704.55|707.12|703.42|708.4|704.7|707.05|703.35|501
1717069200000|2024-05-30 11:40:00|707.11|703.41|707.5|703.8|707.75|704.05|707|703.3|442
1717069500000|2024-05-30 11:45:00|707.5|703.8|708.4|704.7|708.45|704.75|706|702.3|607
1717069800000|2024-05-30 11:50:00|708.3|704.6|706.7|703|708.4|704.7|706|702.3|606
1717070100000|2024-05-30 11:55:00|706.66|702.96|706.4|702.7|707.05|703.35|706|702.3|557
1717070400000|2024-05-30 12:00:00|706.43|702.73|706.4|702.7|707.8|704.1|706|702.3|619
1717070700000|2024-05-30 12:05:00|706.45|702.75|705.8|702.1|706.65|702.95|705.1|701.4|551
1717071000000|2024-05-30 12:10:00|705.75|702.05|706.24|702.54|707.2|703.5|705.75|702.05|621
1717071300000|2024-05-30 12:15:00|706.22|702.52|705.9|702.2|706.25|702.55|704.33|700.63|573
1717071600000|2024-05-30 12:20:00|706.15|702.45|707.9|704.2|708.45|704.75|706|702.3|618
1717071900000|2024-05-30 12:25:00|707.95|704.25|707.71|704.01|708.3|704.6|707.2|703.5|565
1717072200000|2024-05-30 12:30:00|707.75|704.05|707.85|704.15|711.08|707.38|706.7|703|795
1717072500000|2024-05-30 12:35:00|707.78|704.08|708.2|704.5|709.3|705.6|707.45|703.75|787
1717072800000|2024-05-30 12:40:00|708.15|704.45|708.45|704.75|709|705.3|707.35|703.65|695
1717073100000|2024-05-30 12:45:00|708.4|704.7|709.95|706.25|710.75|707.05|708.2|704.5|662
1717073400000|2024-05-30 12:50:00|709.9|706.2|708.9|705.2|709.95|706.25|707.85|704.15|573
1717073700000|2024-05-30 12:55:00|708.8|705.1|709.62|705.92|709.9|706.2|708.6|704.9|580
1717074000000|2024-05-30 13:00:00|709.55|705.85|708.6|704.9|710.6|706.9|707.95|704.25|271
1717074300000|2024-05-30 13:05:00|708.55|704.85|710.15|706.45|710.4|706.7|708.15|704.45|647
1717074600000|2024-05-30 13:10:00|710.1|706.4|710.4|706.7|711|707.3|709.6|705.9|550
1717074900000|2024-05-30 13:15:00|710.35|706.65|710.5|706.8|711.6|707.9|710.25|706.55|696
1717075200000|2024-05-30 13:20:00|710.55|706.85|711.35|707.65|711.7|708|709.86|706.16|588
1717075500000|2024-05-30 13:25:00|711.43|707.73|710.42|706.72|712|708.3|710.39|706.69|513
1717075800000|2024-05-30 13:30:00|710.39|706.69|709.05|705.35|711.25|707.55|709|705.3|649
1717076100000|2024-05-30 13:35:00|709.03|705.33|708.55|704.85|709.3|705.6|707.85|704.15|520
1717076400000|2024-05-30 13:40:00|708.5|704.8|709.3|705.6|709.85|706.15|707.6|703.9|694
1717076700000|2024-05-30 13:45:00|709.25|705.55|711.05|707.35|712.55|708.85|709.25|705.55|771
1717077000000|2024-05-30 13:50:00|711.08|707.38|711.1|707.4|712.2|708.5|710.6|706.9|663
1717077300000|2024-05-30 13:55:00|711.17|707.47|711.2|707.5|712.2|708.5|710.65|706.95|595
1717077600000|2024-05-30 14:00:00|711.3|707.6|711.35|707.65|712.5|708.8|709.9|706.2|726
1717077900000|2024-05-30 14:05:00|711.4|707.7|711.97|708.27|713.2|709.5|711.35|707.65|654
1717078200000|2024-05-30 14:10:00|711.95|708.25|710.75|707.05|712.2|708.5|709.8|706.1|635
1717078500000|2024-05-30 14:15:00|710.8|707.1|711.7|708|712.3|708.6|710.6|706.9|555
1717078800000|2024-05-30 14:20:00|711.6|707.9|712|708.3|713|709.3|711.6|707.9|461
1717079100000|2024-05-30 14:25:00|711.8|708.1|710.7|707|712.3|708.6|710.2|706.5|504
1717079400000|2024-05-30 14:30:00|710.65|706.95|710.3|706.6|711.9|708.2|710.2|706.5|503
1717079700000|2024-05-30 14:35:00|710.25|706.55|708.95|705.25|710.7|707|708.9|705.2|384
1717080000000|2024-05-30 14:40:00|709|705.3|709.26|705.56|709.3|705.6|708.65|704.95|488
1717080300000|2024-05-30 14:45:00|709.2|705.5|708.1|704.4|710|706.3|707.7|704|420
1717080600000|2024-05-30 14:50:00|708.16|704.46|707.3|703.6|709.3|705.6|707.1|703.4|568
1717080900000|2024-05-30 14:55:00|707.43|703.73|707.2|703.5|707.95|704.25|706.9|703.2|536
1717081200000|2024-05-30 15:00:00|707.25|703.55|706.86|703.16|707.8|704.1|706.6|702.9|542
1717081500000|2024-05-30 15:05:00|706.76|703.06|706.25|702.55|707|703.3|704.88|701.18|613
1717081800000|2024-05-30 15:10:00|706.4|702.7|706.6|702.9|707|703.3|705.7|702|435
1717082100000|2024-05-30 15:15:00|706.5|702.8|708.16|704.46|708.7|705|706.45|702.75|606
1717082400000|2024-05-30 15:20:00|708.1|704.4|706.86|703.16|708.3|704.6|706.25|702.55|405
1717082700000|2024-05-30 15:25:00|706.8|703.1|705.9|702.2|706.9|703.2|705.5|701.8|520
1717083000000|2024-05-30 15:30:00|706|702.3|707.05|703.35|708|704.3|705.2|701.5|680
1717083300000|2024-05-30 15:35:00|707.17|703.47|707.15|703.45|708|704.3|706.5|702.8|614
1717083600000|2024-05-30 15:40:00|707.35|703.65|707.05|703.35|708.3|704.6|706.7|703|581
1717083900000|2024-05-30 15:45:00|707.19|703.49|708.2|704.5|708.4|704.7|707|703.3|584
1717084200000|2024-05-30 15:50:00|708.26|704.56|708.35|704.65|709.3|705.6|707.48|703.78|608
1717084500000|2024-05-30 15:55:00|708.4|704.7|708.75|705.05|709.65|705.95|708.2|704.5|453
1717084800000|2024-05-30 16:00:00|708.8|705.1|710.55|706.85|710.75|707.05|708.15|704.45|646
1717085100000|2024-05-30 16:05:00|710.5|706.8|709.4|705.7|710.77|707.07|708.8|705.1|632
1717085400000|2024-05-30 16:10:00|709.35|705.65|707.55|703.85|709.5|705.8|707|703.3|563
1717085700000|2024-05-30 16:15:00|707.6|703.9|706.8|703.1|707.9|704.2|706.7|703|563
1717086000000|2024-05-30 16:20:00|706.85|703.15|707.05|703.35|707.05|703.35|706.3|702.6|462
1717086300000|2024-05-30 16:25:00|707|703.3|706.8|703.1|708.2|704.5|706.8|703.1|502
1717086600000|2024-05-30 16:30:00|707|703.3|707.2|703.5|708.2|704.5|706.65|702.95|540
1717086900000|2024-05-30 16:35:00|707.09|703.39|707.1|703.4|707.55|703.85|706.6|702.9|412
1717087200000|2024-05-30 16:40:00|706.97|703.27|705.95|702.25|707.1|703.4|705.6|701.9|511
1717087500000|2024-05-30 16:45:00|705.88|702.18|707.36|703.66|707.5|703.8|705.8|702.1|476
1717087800000|2024-05-30 16:50:00|707.4|703.7|707.25|703.55|707.8|704.1|706.9|703.2|421
1717088100000|2024-05-30 16:55:00|707.2|703.5|707.8|704.1|707.8|704.1|706.75|703.05|429
1717088400000|2024-05-30 17:00:00|707.7|704|708.3|704.6|708.8|705.1|707.19|703.49|552
1717088700000|2024-05-30 17:05:00|708.2|704.5|707.9|704.2|708.8|705.1|707.78|704.08|546
1717089000000|2024-05-30 17:10:00|707.85|704.15|708.65|704.95|709.4|705.7|707.7|704|559
1717089300000|2024-05-30 17:15:00|708.67|704.97|710.35|706.65|710.75|707.05|708.6|704.9|668
1717089600000|2024-05-30 17:20:00|710.4|706.7|710.38|706.68|711.4|707.7|708.6|704.9|712
1717089900000|2024-05-30 17:25:00|710.45|706.75|713|709.3|713.2|709.5|710.2|706.5|599
1717090200000|2024-05-30 17:30:00|713.2|709.5|713.1|709.4|714.6|710.9|712.6|708.9|604
1717090500000|2024-05-30 17:35:00|713.21|709.51|714.95|711.25|715.5|711.8|713.1|709.4|619
1717090800000|2024-05-30 17:40:00|714.9|711.2|714.9|711.2|715.9|712.2|714.1|710.4|617
1717091100000|2024-05-30 17:45:00|714.6|710.9|714.25|710.55|715.2|711.5|713.5|709.8|648
1717091400000|2024-05-30 17:50:00|714.35|710.65|713.85|710.15|714.6|710.9|713.4|709.7|531
1717091700000|2024-05-30 17:55:00|713.95|710.25|713.4|709.7|715.3|711.6|713.1|709.4|464
1717092000000|2024-05-30 18:00:00|713.57|709.87|712.6|708.9|714.7|711|712.6|708.9|558
1717092300000|2024-05-30 18:05:00|712.72|709.02|711|707.3|713.4|709.7|710.85|707.15|602
1717092600000|2024-05-30 18:10:00|710.9|707.2|711.38|707.68|712|708.3|710.55|706.85|476
1717092900000|2024-05-30 18:15:00|711.4|707.7|712.2|708.5|712.4|708.7|710.5|706.8|647
1717093200000|2024-05-30 18:20:00|712.15|708.45|711.8|708.1|713|709.3|711.7|708|494
1717093500000|2024-05-30 18:25:00|711.75|708.05|711.2|707.5|712.43|708.73|711|707.3|495
1717093800000|2024-05-30 18:30:00|711.15|707.45|709.7|706|711.35|707.65|709.65|705.95|374
1717094100000|2024-05-30 18:35:00|709.69|705.99|708.7|705|709.7|706|708.6|704.9|340
1717094400000|2024-05-30 18:40:00|708.8|705.1|711.35|707.65|711.6|707.9|708.7|705|457
1717094700000|2024-05-30 18:45:00|711.4|707.7|710.86|707.16|711.6|707.9|710.86|707.16|327
1717095000000|2024-05-30 18:50:00|710.9|707.2|711.4|707.7|711.6|707.9|710.7|707|356
1717095300000|2024-05-30 18:55:00|711.2|707.5|711.5|707.8|711.9|708.2|711.1|707.4|406
1717095600000|2024-05-30 19:00:00|711.55|707.85|711.3|707.6|711.82|708.12|710|706.3|540
1717095900000|2024-05-30 19:05:00|711.2|707.5|712|708.3|712.9|709.2|710.6|706.9|496
1717096200000|2024-05-30 19:10:00|712.12|708.42|711.8|708.1|712.2|708.5|711.05|707.35|382
1717096500000|2024-05-30 19:15:00|711.86|708.16|711.7|708|712.1|708.4|710.48|706.78|562
1717096800000|2024-05-30 19:20:00|711.6|707.9|711.05|707.35|712.5|708.8|710.5|706.8|521
1717097100000|2024-05-30 19:25:00|711.2|707.5|710.3|706.6|711.4|707.7|709.25|705.55|622
1717097400000|2024-05-30 19:30:00|710.37|706.67|710.45|706.75|710.9|707.2|709.95|706.25|579
1717097700000|2024-05-30 19:35:00|710.48|706.78|708|704.3|710.64|706.94|706.35|702.65|625
1717098000000|2024-05-30 19:40:00|708.1|704.4|707|703.3|708.1|704.4|706.3|702.6|607
1717098300000|2024-05-30 19:45:00|707.17|703.47|705.45|701.75|707.7|704|705.1|701.4|612
1717098600000|2024-05-30 19:50:00|705.62|701.92|707.79|704.09|708.05|704.35|704.89|701.19|654
1717098900000|2024-05-30 19:55:00|707.75|704.05|707.3|703.6|708.78|705.08|706.97|703.27|503
1717099200000|2024-05-30 20:00:00|707.48|703.78|703|699.3|707.5|703.8|702.2|698.5|734
1717099500000|2024-05-30 20:05:00|703.2|699.5|701.8|698.1|703.5|699.8|700.5|696.8|679
1717099800000|2024-05-30 20:10:00|701.77|698.07|701.83|698.13|702|698.3|699|695.3|704
1717100100000|2024-05-30 20:15:00|701.75|698.05|702.43|698.73|702.5|698.8|699.65|695.95|735
1717100400000|2024-05-30 20:20:00|702.35|698.65|704.65|700.95|704.65|700.95|702.2|698.5|576
1717100700000|2024-05-30 20:25:00|704.6|700.9|705.37|701.67|705.7|702|704.3|700.6|609
1717101000000|2024-05-30 20:30:00|705.25|701.55|704.7|701|705.8|702.1|704.21|700.51|597
1717101300000|2024-05-30 20:35:00|704.8|701.1|703.4|699.7|704.8|701.1|703.3|699.6|324
1717101600000|2024-05-30 20:40:00|703.6|699.9|704.15|700.45|704.55|700.85|703.6|699.9|207
1717101900000|2024-05-30 20:45:00|704.18|700.48|704.61|700.91|704.9|701.2|703.04|699.34|528
1717102200000|2024-05-30 20:50:00|704.65|700.95|702.8|699.1|704.7|701|702.5|698.8|454
1717102500000|2024-05-30 20:55:00|702.88|699.18|702.9|699.2|703|699.3|702.2|698.5|322
1717102800000|2024-05-30 21:00:00|702.91|699.21|701.92|698.22|702.91|699.21|701.92|698.22|350
1717103100000|2024-05-30 21:05:00|701.96|698.26|703.09|699.39|703.21|699.51|701.3|697.6|136
1717103400000|2024-05-30 21:10:00|703.1|699.4|700.62|696.92|703.24|699.54|700.61|696.91|227
1717103700000|2024-05-30 21:15:00|700.63|696.93|702.1|698.4|702.15|698.45|699.94|696.24|347
1717104000000|2024-05-30 21:20:00|702.11|698.41|701.7|698|702.26|698.56|701.57|697.87|152
1717104300000|2024-05-30 21:25:00|701.8|698.1|702.77|699.07|702.89|699.19|701.8|698.1|224
1717104600000|2024-05-30 21:30:00|702.72|699.02|703.44|699.74|704.14|700.44|702.6|698.9|256
1717104900000|2024-05-30 21:35:00|703.43|699.73|703.4|699.7|703.77|700.07|702.9|699.2|185
1717105200000|2024-05-30 21:40:00|703.41|699.71|703.86|700.16|703.96|700.26|703.33|699.63|200
1717105500000|2024-05-30 21:45:00|703.87|700.17|703.12|699.42|703.87|700.17|702.92|699.22|149
1717105800000|2024-05-30 21:50:00|703.11|699.41|704.05|700.35|704.08|700.38|703.08|699.38|95
1717106100000|2024-05-30 21:55:00|704.08|700.38|704.32|700.62|704.4|700.7|703.71|700.01|176
1717106400000|2024-05-30 22:00:00|704.25|700.55|702.5|698.8|704.4|700.7|702.4|698.7|459
1717106700000|2024-05-30 22:05:00|702.7|699|702.2|698.5|702.8|699.1|701.8|698.1|446
1717107000000|2024-05-30 22:10:00|702.18|698.48|702.34|698.64|703.2|699.5|702|698.3|371
1717107300000|2024-05-30 22:15:00|702.38|698.68|702.2|698.5|702.7|699|701.9|698.2|451
1717107600000|2024-05-30 22:20:00|702.25|698.55|702.8|699.1|702.8|699.1|702.1|698.4|33
1717107900000|2024-05-30 22:25:00|702.75|699.05|702.36|698.66|702.75|699.05|702.3|698.6|35
1717108200000|2024-05-30 22:30:00|702.31|698.61|702.28|698.58|702.36|698.66|702.1|698.4|26
1717108500000|2024-05-30 22:35:00|702.24|698.54|701.9|698.2|702.28|698.58|701.8|698.1|193
1717108800000|2024-05-30 22:40:00|701.95|698.25|701.95|698.25|702.7|699|701.9|698.2|245
1717109100000|2024-05-30 22:45:00|702.04|698.34|702.7|699|703.6|699.9|701.95|698.25|228
1717109400000|2024-05-30 22:50:00|702.55|698.85|702.7|699|703|699.3|702.3|698.6|278
1717109700000|2024-05-30 22:55:00|702.55|698.85|702.25|698.55|702.6|698.9|702.15|698.45|212
1717110000000|2024-05-30 23:00:00|702.2|698.5|701.95|698.25|702.8|699.1|701.9|698.2|292
1717110300000|2024-05-30 23:05:00|701.98|698.28|702.9|699.2|703.1|699.4|701.8|698.1|311
1717110600000|2024-05-30 23:10:00|703|699.3|703|699.3|703.5|699.8|702.8|699.1|322
1717110900000|2024-05-30 23:15:00|703.05|699.35|702.5|698.8|703.1|699.4|702.15|698.45|346
1717111200000|2024-05-30 23:20:00|702.6|698.9|703.35|699.65|704.1|700.4|702.3|698.6|402
1717111500000|2024-05-30 23:25:00|703.38|699.68|703.05|699.35|703.65|699.95|703.05|699.35|208
1717111800000|2024-05-30 23:30:00|702.9|699.2|702.35|698.65|703.15|699.45|702.35|698.65|46
1717112100000|2024-05-30 23:35:00|702.3|698.6|701.48|697.78|702.3|698.6|701.4|697.7|44
1717112400000|2024-05-30 23:40:00|701.43|697.73|701.7|698|701.8|698.1|701.3|697.6|144
1717112700000|2024-05-30 23:45:00|701.8|698.1|701.9|698.2|702.35|698.65|701.5|697.8|252
1717113000000|2024-05-30 23:50:00|701.8|698.1|702|698.3|702.1|698.4|701.55|697.85|180
1717113300000|2024-05-30 23:55:00|702.1|698.4|701.5|697.8|702.1|698.4|701.4|697.7|115
1717113600000|2024-05-31 00:00:00|701.45|697.75|700.4|696.7|701.5|697.8|699.45|695.75|263
1717113900000|2024-05-31 00:05:00|700.3|696.6|701.3|697.6|701.45|697.75|700|696.3|358
1717114200000|2024-05-31 00:10:00|701.34|697.64|700.9|697.2|701.4|697.7|700.4|696.7|344
1717114500000|2024-05-31 00:15:00|700.85|697.15|701.4|697.7|701.6|697.9|700.1|696.4|433
1717114800000|2024-05-31 00:20:00|701.65|697.95|699.6|695.9|701.65|697.95|699.58|695.88|446
1717115100000|2024-05-31 00:25:00|699.4|695.7|699.2|695.5|699.8|696.1|698.54|694.84|495
1717115400000|2024-05-31 00:30:00|699.25|695.55|698.45|694.75|700.1|696.4|698.45|694.75|326
1717115700000|2024-05-31 00:35:00|698.5|694.8|697.7|694|700.15|696.45|697.4|693.7|508
1717116000000|2024-05-31 00:40:00|697.69|693.99|698.2|694.5|698.3|694.6|697.4|693.7|390
1717116300000|2024-05-31 00:45:00|698.18|694.48|698.8|695.1|698.8|695.1|697.8|694.1|406
1717116600000|2024-05-31 00:50:00|698.74|695.04|699.4|695.7|699.4|695.7|698|694.3|289
1717116900000|2024-05-31 00:55:00|699.35|695.65|700.4|696.7|700.4|696.7|699.1|695.4|232
1717117200000|2024-05-31 01:00:00|700.35|696.65|701.9|698.2|702.95|699.25|699.8|696.1|563
1717117500000|2024-05-31 01:05:00|701.99|698.29|701.7|698|702.4|698.7|701.45|697.75|465
1717117800000|2024-05-31 01:10:00|701.75|698.05|702.3|698.6|702.6|698.9|701.43|697.73|481
1717118100000|2024-05-31 01:15:00|702.25|698.55|700.6|696.9|703.1|699.4|699.6|695.9|555
1717118400000|2024-05-31 01:20:00|700.63|696.93|700|696.3|700.65|696.95|699.4|695.7|443
1717118700000|2024-05-31 01:25:00|699.95|696.25|700.15|696.45|700.7|697|699.7|696|391
1717119000000|2024-05-31 01:30:00|700.18|696.48|701.02|697.32|701.2|697.5|700|696.3|533
1717119300000|2024-05-31 01:35:00|701.1|697.4|700.95|697.25|701.8|698.1|700.8|697.1|382
1717119600000|2024-05-31 01:40:00|700.9|697.2|699.65|695.95|701.1|697.4|699.6|695.9|270
1717119900000|2024-05-31 01:45:00|699.68|695.98|699.1|695.4|700.3|696.6|699|695.3|408
1717120200000|2024-05-31 01:50:00|699.06|695.36|698.35|694.65|699.2|695.5|697.3|693.6|402
1717120500000|2024-05-31 01:55:00|698.3|694.6|699.2|695.5|699.2|695.5|697.75|694.05|378
1717120800000|2024-05-31 02:00:00|699.15|695.45|699.2|695.5|699.2|695.5|698.5|694.8|355
1717121100000|2024-05-31 02:05:00|699.25|695.55|700.95|697.25|701.6|697.9|699.2|695.5|510
1717121400000|2024-05-31 02:10:00|701|697.3|701.4|697.7|701.65|697.95|700.53|696.83|492
1717121700000|2024-05-31 02:15:00|701.45|697.75|702.1|698.4|702.35|698.65|701.45|697.75|448
1717122000000|2024-05-31 02:20:00|702.05|698.35|701.89|698.19|703.6|699.9|701.6|697.9|405
1717122300000|2024-05-31 02:25:00|701.9|698.2|699.45|695.75|702.4|698.7|699.3|695.6|356
1717122600000|2024-05-31 02:30:00|699.4|695.7|699.35|695.65|699.7|696|699|695.3|237
1717122900000|2024-05-31 02:35:00|699.3|695.6|699.9|696.2|700.1|696.4|699.3|695.6|230
1717123200000|2024-05-31 02:40:00|700|696.3|700.4|696.7|700.5|696.8|699.9|696.2|230
1717123500000|2024-05-31 02:45:00|700.45|696.75|699.6|695.9|700.65|696.95|699.15|695.45|337
1717123800000|2024-05-31 02:50:00|699.5|695.8|699.9|696.2|699.95|696.25|699.5|695.8|247
1717124100000|2024-05-31 02:55:00|699.93|696.23|700.7|697|700.75|697.05|699.9|696.2|211
1717124400000|2024-05-31 03:00:00|700.75|697.05|700.3|696.6|700.92|697.22|700.2|696.5|124
1717124700000|2024-05-31 03:05:00|700.5|696.8|700.9|697.2|700.9|697.2|700.4|696.7|184
1717125000000|2024-05-31 03:10:00|701|697.3|700.6|696.9|701.45|697.75|700.55|696.85|166
1717125300000|2024-05-31 03:15:00|700.55|696.85|701.1|697.4|701.2|697.5|700.4|696.7|239
1717125600000|2024-05-31 03:20:00|701|697.3|701.7|698|701.8|698.1|700.9|697.2|262
1717125900000|2024-05-31 03:25:00|701.8|698.1|701.5|697.8|702.1|698.4|701.4|697.7|246
1717126200000|2024-05-31 03:30:00|701.4|697.7|701.63|697.93|702.05|698.35|701.1|697.4|280
1717126500000|2024-05-31 03:35:00|701.7|698|701.9|698.2|702.55|698.85|701.6|697.9|418
1717126800000|2024-05-31 03:40:00|702.05|698.35|702.3|698.6|702.4|698.7|701.7|698|409
1717127100000|2024-05-31 03:45:00|702.25|698.55|701.36|697.66|702.65|698.95|701.25|697.55|360
1717127400000|2024-05-31 03:50:00|701.3|697.6|701.9|698.2|702|698.3|701.1|697.4|311
1717127700000|2024-05-31 03:55:00|701.85|698.15|702.15|698.45|703.4|699.7|701.8|698.1|293
1717128000000|2024-05-31 04:00:00|702.18|698.48|702.95|699.25|703.4|699.7|701.9|698.2|401
1717128300000|2024-05-31 04:05:00|703|699.3|702.7|699|703.2|699.5|702.5|698.8|350
1717128600000|2024-05-31 04:10:00|702.8|699.1|702.4|698.7|703.1|699.4|702.2|698.5|26
1717128900000|2024-05-31 04:15:00|702.5|698.8|702.7|699|703.1|699.4|702.4|698.7|178
1717129200000|2024-05-31 04:20:00|702.75|699.05|702.6|698.9|702.75|699.05|702.3|698.6|173
1717129500000|2024-05-31 04:25:00|702.5|698.8|701.4|697.7|702.6|698.9|701.3|697.6|286
1717129800000|2024-05-31 04:30:00|701.45|697.75|701.65|697.95|701.8|698.1|701.05|697.35|292
1717130100000|2024-05-31 04:35:00|701.7|698|701.6|697.9|701.7|698|700.5|696.8|349
1717130400000|2024-05-31 04:40:00|701.65|697.95|702.35|698.65|702.4|698.7|701.4|697.7|271
1717130700000|2024-05-31 04:45:00|702.4|698.7|702.4|698.7|702.9|699.2|701.9|698.2|319
1717131000000|2024-05-31 04:50:00|702.45|698.75|701.2|697.5|702.45|698.75|701.1|697.4|238
1717131300000|2024-05-31 04:55:00|701.15|697.45|701.2|697.5|701.35|697.65|700.8|697.1|281
1717131600000|2024-05-31 05:00:00|701.16|697.46|699.7|696|701.3|697.6|699.5|695.8|282
1717131900000|2024-05-31 05:05:00|699.8|696.1|699.4|695.7|700.05|696.35|698.45|694.75|371
1717132200000|2024-05-31 05:10:00|699.5|695.8|698.7|695|700|696.3|698.55|694.85|333
1717132500000|2024-05-31 05:15:00|698.55|694.85|696.93|693.23|698.7|695|696.1|692.4|398
1717132800000|2024-05-31 05:20:00|696.95|693.25|695.14|691.44|697.1|693.4|695|691.3|117
1717133100000|2024-05-31 05:25:00|695.13|691.43|696.7|693|696.8|693.1|693.8|690.1|304
1717133400000|2024-05-31 05:30:00|696.55|692.85|696.95|693.25|697|693.3|695.9|692.2|471
1717133700000|2024-05-31 05:35:00|697|693.3|696.1|692.4|697|693.3|695.8|692.1|380
1717134000000|2024-05-31 05:40:00|696.15|692.45|696.9|693.2|697.4|693.7|696|692.3|377
1717134300000|2024-05-31 05:45:00|697|693.3|697.5|693.8|697.55|693.85|696.5|692.8|379
1717134600000|2024-05-31 05:50:00|697.45|693.75|698.5|694.8|698.5|694.8|697|693.3|355
1717134900000|2024-05-31 05:55:00|698.4|694.7|699.8|696.1|700.4|696.7|698.35|694.65|406
1717135200000|2024-05-31 06:00:00|699.7|696|700.5|696.8|700.5|696.8|698.95|695.25|470
1717135500000|2024-05-31 06:05:00|700.42|696.72|699.9|696.2|700.6|696.9|699.35|695.65|431
1717135800000|2024-05-31 06:10:00|700.03|696.33|698.6|694.9|700.1|696.4|698.4|694.7|438
1717136100000|2024-05-31 06:15:00|698.8|695.1|700.6|696.9|701.6|697.9|698.45|694.75|533
1717136400000|2024-05-31 06:20:00|700.45|696.75|700.15|696.45|700.9|697.2|700.1|696.4|359
1717136700000|2024-05-31 06:25:00|700.18|696.48|701.75|698.05|701.9|698.2|700|696.3|449
1717137000000|2024-05-31 06:30:00|701.7|698|700.5|696.8|702.2|698.5|700.3|696.6|575
1717137300000|2024-05-31 06:35:00|700.55|696.85|700.95|697.25|701.1|697.4|699.5|695.8|526
1717137600000|2024-05-31 06:40:00|701|697.3|699.6|695.9|701.2|697.5|699.5|695.8|398
1717137900000|2024-05-31 06:45:00|699.65|695.95|699.4|695.7|700.05|696.35|698.7|695|437
1717138200000|2024-05-31 06:50:00|699.46|695.76|698.75|695.05|699.55|695.85|697.7|694|495
1717138500000|2024-05-31 06:55:00|698.78|695.08|699.45|695.75|699.5|695.8|698.5|694.8|397
1717138800000|2024-05-31 07:00:00|699.47|695.77|700.7|697|701|697.3|699.4|695.7|611
1717139100000|2024-05-31 07:05:00|700.77|697.07|700.5|696.8|700.8|697.1|699.6|695.9|511
1717139400000|2024-05-31 07:10:00|700.4|696.7|700.9|697.2|701|697.3|700.2|696.5|385
1717139700000|2024-05-31 07:15:00|701|697.3|701.4|697.7|701.4|697.7|699.8|696.1|525
1717140000000|2024-05-31 07:20:00|701.35|697.65|701.65|697.95|701.9|698.2|701.15|697.45|421
1717140300000|2024-05-31 07:25:00|701.7|698|702.56|698.86|703.3|699.6|701.65|697.95|420
1717140600000|2024-05-31 07:30:00|702.55|698.85|701.05|697.35|702.6|698.9|700.8|697.1|197
1717140900000|2024-05-31 07:35:00|701.2|697.5|700.4|696.7|701.3|697.6|700.4|696.7|317
1717141200000|2024-05-31 07:40:00|700.5|696.8|700.7|697|700.9|697.2|699.75|696.05|503
1717141500000|2024-05-31 07:45:00|700.9|697.2|700.9|697.2|701.4|697.7|699.8|696.1|637
1717141800000|2024-05-31 07:50:00|700.85|697.15|701.2|697.5|701.4|697.7|699.9|696.2|476
1717142100000|2024-05-31 07:55:00|701.29|697.59|701.05|697.35|701.4|697.7|700.5|696.8|393
1717142400000|2024-05-31 08:00:00|701.2|697.5|701|697.3|702.6|698.9|700.55|696.85|535
1717142700000|2024-05-31 08:05:00|700.9|697.2|702|698.3|702.3|698.6|700.8|697.1|506
1717143000000|2024-05-31 08:10:00|702.05|698.35|702.7|699|702.75|699.05|702|698.3|335
1717143300000|2024-05-31 08:15:00|702.8|699.1|702.3|698.6|703.1|699.4|702.1|698.4|136
1717143600000|2024-05-31 08:20:00|702.35|698.65|702.05|698.35|702.8|699.1|701.73|698.03|347
1717143900000|2024-05-31 08:25:00|702.1|698.4|701.05|697.35|702.1|698.4|701|697.3|386
1717144200000|2024-05-31 08:30:00|701.08|697.38|701.25|697.55|701.75|698.05|700.5|696.8|363
1717144500000|2024-05-31 08:35:00|701.2|697.5|702.15|698.45|702.15|698.45|701|697.3|265
1717144800000|2024-05-31 08:40:00|702.1|698.4|702.25|698.55|702.7|699|702|698.3|366
1717145100000|2024-05-31 08:45:00|702.15|698.45|701.9|698.2|702.55|698.85|701.8|698.1|313
1717145400000|2024-05-31 08:50:00|701.96|698.26|701.71|698.01|702.1|698.4|701.4|697.7|281
1717145700000|2024-05-31 08:55:00|701.79|698.09|701.8|698.1|702.5|698.8|701.45|697.75|348
1717146000000|2024-05-31 09:00:00|701.9|698.2|701.05|697.35|702|698.3|700.9|697.2|434
1717146300000|2024-05-31 09:05:00|701.1|697.4|700.81|697.11|701.7|698|700.5|696.8|312
1717146600000|2024-05-31 09:10:00|700.6|696.9|701.45|697.75|701.8|698.1|700.5|696.8|339
1717146900000|2024-05-31 09:15:00|701.5|697.8|698.9|695.2|701.5|697.8|698.86|695.16|403
1717147200000|2024-05-31 09:20:00|698.86|695.16|700.02|696.32|700.1|696.4|698.35|694.65|504
1717147500000|2024-05-31 09:25:00|699.95|696.25|700.06|696.36|700.24|696.54|699.35|695.65|465
1717147800000|2024-05-31 09:30:00|700|696.3|700.05|696.35|700.6|696.9|699.4|695.7|555
1717148100000|2024-05-31 09:35:00|700|696.3|700.2|696.5|700.8|697.1|699.8|696.1|372
1717148400000|2024-05-31 09:40:00|700.15|696.45|700.3|696.6|700.55|696.85|699.9|696.2|348
1717148700000|2024-05-31 09:45:00|700.26|696.56|699.76|696.06|700.45|696.75|699.7|696|386
1717149000000|2024-05-31 09:50:00|699.8|696.1|699.35|695.65|699.95|696.25|699.25|695.55|272
1717149300000|2024-05-31 09:55:00|699.3|695.6|700.25|696.55|700.25|696.55|698.85|695.15|379
1717149600000|2024-05-31 10:00:00|700.15|696.45|701.7|698|701.7|698|699.5|695.8|498
1717149900000|2024-05-31 10:05:00|701.65|697.95|702.1|698.4|703.95|700.25|701.6|697.9|670
1717150200000|2024-05-31 10:10:00|702|698.3|702.5|698.8|702.95|699.25|701.2|697.5|572
1717150500000|2024-05-31 10:15:00|702.54|698.84|700.5|696.8|702.65|698.95|700.4|696.7|546
1717150800000|2024-05-31 10:20:00|700.55|696.85|700.25|696.55|700.9|697.2|699.95|696.25|581
1717151100000|2024-05-31 10:25:00|700.1|696.4|700.4|696.7|700.6|696.9|700|696.3|462
1717151400000|2024-05-31 10:30:00|700.45|696.75|699.65|695.95|700.45|696.75|698.85|695.15|437
1717151700000|2024-05-31 10:35:00|699.5|695.8|700|696.3|700.25|696.55|698.75|695.05|438
1717152000000|2024-05-31 10:40:00|700.05|696.35|700.65|696.95|701.05|697.35|699.9|696.2|499
1717152300000|2024-05-31 10:45:00|700.6|696.9|700|696.3|700.65|696.95|699.8|696.1|427
1717152600000|2024-05-31 10:50:00|700.05|696.35|699.1|695.4|700.15|696.45|698.65|694.95|469
1717152900000|2024-05-31 10:55:00|699.05|695.35|699.7|696|699.95|696.25|698.9|695.2|448
1717153200000|2024-05-31 11:00:00|699.75|696.05|699.75|694.45|701.2|696.45|698.9|694.3|510
1717153500000|2024-05-31 11:05:00|699.7|694.4|699.83|694.53|700.25|694.95|699.6|694.3|333
1717153800000|2024-05-31 11:10:00|699.85|694.55|700.75|695.45|701.45|696.15|699.7|694.4|493
1717154100000|2024-05-31 11:15:00|700.73|695.43|699.83|694.53|700.73|695.43|699.65|694.35|400
1717154400000|2024-05-31 11:20:00|699.8|694.5|699.9|694.6|700.25|694.95|699.3|694|459
1717154700000|2024-05-31 11:25:00|700|694.7|700.1|694.8|700.53|695.23|699.7|694.4|298
1717155000000|2024-05-31 11:30:00|700.15|694.85|700.2|694.9|700.7|695.4|699.85|694.55|378
1717155300000|2024-05-31 11:35:00|700.23|694.93|702.67|697.37|702.7|697.4|700.1|694.8|523
1717155600000|2024-05-31 11:40:00|702.65|697.35|702.55|697.25|702.9|697.6|702.25|696.95|373
1717155900000|2024-05-31 11:45:00|702.52|697.22|702.7|697.4|702.76|697.46|701.9|696.6|413
1717156200000|2024-05-31 11:50:00|702.72|697.42|702.3|697|702.8|697.5|701.75|696.45|452
1717156500000|2024-05-31 11:55:00|702.2|696.9|702.15|696.85|702.65|697.35|702|696.7|371
1717156800000|2024-05-31 12:00:00|702.12|696.82|703.12|697.82|703.45|698.15|702.05|696.75|475
1717157100000|2024-05-31 12:05:00|703.33|698.03|702.35|697.05|703.35|698.05|702.2|696.9|426
1717157400000|2024-05-31 12:10:00|702.4|697.1|701.9|696.6|702.6|697.3|701.5|696.2|438
1717157700000|2024-05-31 12:15:00|701.85|696.55|701.35|696.05|702.05|696.75|701.1|695.8|398
1717158000000|2024-05-31 12:20:00|701.4|696.1|701.65|696.35|702.06|696.76|701.2|695.9|415
1717158300000|2024-05-31 12:25:00|701.6|696.3|701.6|696.3|702.26|696.96|701.5|696.2|559
1717158600000|2024-05-31 12:30:00|701.62|696.32|706.2|700.9|707.61|702.31|701.62|696.32|846
1717158900000|2024-05-31 12:35:00|706.15|700.85|706.5|701.2|707.8|702.5|705.9|700.6|644
1717159200000|2024-05-31 12:40:00|706.55|701.25|707.4|702.1|707.6|702.3|706|700.7|577
1717159500000|2024-05-31 12:45:00|707.3|702|706.7|701.4|707.6|702.3|706.5|701.2|569
1717159800000|2024-05-31 12:50:00|706.6|701.3|705.27|699.97|707.05|701.75|705.1|699.8|501
1717160100000|2024-05-31 12:55:00|705.25|699.95|705.3|700|705.74|700.44|704.2|698.9|576
1717160400000|2024-05-31 13:00:00|705.25|699.95|706.18|700.88|706.85|701.55|704.95|699.65|551
1717160700000|2024-05-31 13:05:00|706.15|700.85|706.9|701.6|707|701.7|705.9|700.6|471
1717161000000|2024-05-31 13:10:00|706.85|701.55|706.15|700.85|706.9|701.6|704.99|699.69|481
1717161300000|2024-05-31 13:15:00|706.1|700.8|704.42|699.12|706.2|700.9|703.4|698.1|567
1717161600000|2024-05-31 13:20:00|704.45|699.15|705.1|699.8|705.9|700.6|703.9|698.6|512
1717161900000|2024-05-31 13:25:00|705|699.7|705.8|700.5|706.35|701.05|704.8|699.5|230
1717162200000|2024-05-31 13:30:00|705.75|700.45|700.4|695.1|706.5|701.2|699.5|694.2|510
1717162500000|2024-05-31 13:35:00|700.45|695.15|703.68|698.38|703.68|698.38|700.3|695|678
1717162800000|2024-05-31 13:40:00|703.81|698.51|703.75|698.45|705|699.7|703.1|697.8|564
1717163100000|2024-05-31 13:45:00|703.85|698.55|703.45|698.15|704.23|698.93|701.43|696.13|637
1717163400000|2024-05-31 13:50:00|703.55|698.25|701.52|696.22|703.67|698.37|700.95|695.65|597
1717163700000|2024-05-31 13:55:00|701.5|696.2|700|694.7|701.5|696.2|699.05|693.75|702
1717164000000|2024-05-31 14:00:00|699.9|694.6|697.28|691.98|700.02|694.72|695.13|689.83|830
1717164300000|2024-05-31 14:05:00|697.23|691.93|699.05|693.75|699.65|694.35|696.43|691.13|748
1717164600000|2024-05-31 14:10:00|699|693.7|697.24|691.94|699.3|694|696.63|691.33|719
1717164900000|2024-05-31 14:15:00|697.18|691.88|698|692.7|698.82|693.52|696.24|690.94|687
1717165200000|2024-05-31 14:20:00|697.9|692.6|696.5|691.2|698.76|693.46|696.35|691.05|514
1717165500000|2024-05-31 14:25:00|696.55|691.25|696.69|691.39|696.98|691.68|695.4|690.1|637
1717165800000|2024-05-31 14:30:00|696.72|691.42|697.08|691.78|697.34|692.04|695.4|690.1|558
1717166100000|2024-05-31 14:35:00|697.13|691.83|695.74|690.44|698.49|693.19|695.3|690|679
1717166400000|2024-05-31 14:40:00|695.65|690.35|694.7|689.4|696.72|691.42|694.5|689.2|648
1717166700000|2024-05-31 14:45:00|694.75|689.45|696.5|691.2|696.87|691.57|694.05|688.75|722
1717167000000|2024-05-31 14:50:00|696.4|691.1|696.6|691.3|697.05|691.75|695.95|690.65|505
1717167300000|2024-05-31 14:55:00|696.56|691.26|697.72|692.42|697.83|692.53|696.2|690.9|399
1717167600000|2024-05-31 15:00:00|697.75|692.45|696.17|690.87|698.91|693.61|696.15|690.85|705
1717167900000|2024-05-31 15:05:00|696.22|690.92|696.33|691.03|696.95|691.65|695.6|690.3|734
1717168200000|2024-05-31 15:10:00|696.27|690.97|695.05|689.75|697.17|691.87|694.8|689.5|558
1717168500000|2024-05-31 15:15:00|694.9|689.6|696.3|691|696.35|691.05|694.7|689.4|629
1717168800000|2024-05-31 15:20:00|696.2|690.9|696.87|691.57|697.64|692.34|696.13|690.83|498
1717169100000|2024-05-31 15:25:00|696.92|691.62|696.63|691.33|697.79|692.49|696.26|690.96|434
1717169400000|2024-05-31 15:30:00|696.62|691.32|695.76|690.46|696.96|691.66|693.49|688.19|560
1717169700000|2024-05-31 15:35:00|695.77|690.47|694.18|688.88|695.77|690.47|694|688.7|686
1717170000000|2024-05-31 15:40:00|694.12|688.82|693.37|688.07|694.18|688.88|692.66|687.36|674
1717170300000|2024-05-31 15:45:00|693.42|688.12|691.75|686.45|693.42|688.12|691|685.7|572
1717170600000|2024-05-31 15:50:00|691.77|686.47|690.9|685.6|692|686.7|689.6|684.3|619
1717170900000|2024-05-31 15:55:00|691.2|685.9|688.7|683.4|691.3|686|688.4|683.1|80
1717171200000|2024-05-31 16:00:00|688.6|683.3|688.27|682.97|691.6|686.3|685.9|680.6|789
1717171500000|2024-05-31 16:05:00|688.32|683.02|683.66|678.36|689.98|684.68|683.42|678.12|938
1717171800000|2024-05-31 16:10:00|683.4|678.1|684.55|679.25|686.18|680.88|683|677.7|846
1717172100000|2024-05-31 16:15:00|684.71|679.41|685.75|680.45|686.67|681.37|684.25|678.95|877
1717172400000|2024-05-31 16:20:00|685.65|680.35|688.14|682.84|688.36|683.06|684.95|679.65|627
1717172700000|2024-05-31 16:25:00|688.15|682.85|690.05|684.75|690.26|684.96|687.98|682.68|570
1717173000000|2024-05-31 16:30:00|690|684.7|691.25|685.95|691.6|686.3|689.6|684.3|424
1717173300000|2024-05-31 16:35:00|691.2|685.9|692.05|686.75|692.25|686.95|690.13|684.83|478
1717173600000|2024-05-31 16:40:00|692|686.7|690.8|685.5|692.25|686.95|690.6|685.3|453
1717173900000|2024-05-31 16:45:00|690.85|685.55|691.55|686.25|692.57|687.27|690.8|685.5|464
1717174200000|2024-05-31 16:50:00|691.58|686.28|693.15|687.85|694.47|689.17|691.5|686.2|420
1717174500000|2024-05-31 16:55:00|693.2|687.9|693.72|688.42|694.51|689.21|693.15|687.85|382
1717174800000|2024-05-31 17:00:00|693.75|688.45|695.25|689.95|695.59|690.29|693|687.7|639
1717175100000|2024-05-31 17:05:00|695.29|689.99|694.9|689.6|695.96|690.66|694.4|689.1|515
1717175400000|2024-05-31 17:10:00|694.7|689.4|694.3|689|694.88|689.58|694.2|688.9|441
1717175700000|2024-05-31 17:15:00|694.26|688.96|694.46|689.16|695.44|690.14|693.9|688.6|593
1717176000000|2024-05-31 17:20:00|694.56|689.26|695.68|690.38|695.86|690.56|694.56|689.26|408
1717176300000|2024-05-31 17:25:00|695.66|690.36|696.64|691.34|696.8|691.5|695.66|690.36|254
1717176600000|2024-05-31 17:30:00|696.59|691.29|696.11|690.81|696.8|691.5|696|690.7|376
1717176900000|2024-05-31 17:35:00|696.17|690.87|696.69|691.39|697.22|691.92|695.87|690.57|348
1717177200000|2024-05-31 17:40:00|696.7|691.4|696.98|691.68|697.81|692.51|696.51|691.21|410
1717177500000|2024-05-31 17:45:00|696.91|691.61|697.4|692.1|697.77|692.47|696.7|691.4|316
1717177800000|2024-05-31 17:50:00|697.43|692.13|697.73|692.43|698.1|692.8|697.25|691.95|318
1717178100000|2024-05-31 17:55:00|697.74|692.44|698.13|692.83|698.25|692.95|697.52|692.22|332
1717178400000|2024-05-31 18:00:00|698.1|692.8|699.45|694.15|699.46|694.16|697.67|692.37|505
1717178700000|2024-05-31 18:05:00|699.46|694.16|697.81|692.51|699.48|694.18|696.75|691.45|458
1717179000000|2024-05-31 18:10:00|697.86|692.56|698.71|693.41|699.8|694.5|697.81|692.51|430
1717179300000|2024-05-31 18:15:00|698.73|693.43|698.02|692.72|699.6|694.3|697.93|692.63|439
1717179600000|2024-05-31 18:20:00|698.1|692.8|697.38|692.08|698.12|692.82|697.31|692.01|366
1717179900000|2024-05-31 18:25:00|697.39|692.09|697.2|691.9|697.7|692.4|696.67|691.37|308
1717180200000|2024-05-31 18:30:00|697.21|691.91|696.6|691.3|697.42|692.12|696.09|690.79|441
1717180500000|2024-05-31 18:35:00|696.52|691.22|697.53|692.23|698.6|693.3|696.52|691.22|405
1717180800000|2024-05-31 18:40:00|697.6|692.3|697.87|692.57|697.9|692.6|696.82|691.52|328
1717181100000|2024-05-31 18:45:00|697.84|692.54|697.6|692.3|698.44|693.14|697.27|691.97|298
1717181400000|2024-05-31 18:50:00|697.55|692.25|697.45|692.15|697.8|692.5|697.2|691.9|38
1717181700000|2024-05-31 18:55:00|697.5|692.2|698.87|693.57|698.87|693.57|697.44|692.14|296
1717182000000|2024-05-31 19:00:00|698.81|693.51|698.69|693.39|698.81|693.51|697.9|692.6|304
1717182300000|2024-05-31 19:05:00|698.68|693.38|699.43|694.13|699.43|694.13|698.13|692.83|282
1717182600000|2024-05-31 19:10:00|699.4|694.1|700.07|694.77|700.27|694.97|698.82|693.52|377
1717182900000|2024-05-31 19:15:00|700.05|694.75|700.23|694.93|700.26|694.96|699.3|694|304
1717183200000|2024-05-31 19:20:00|700.25|694.95|700.26|694.96|700.26|694.96|699.75|694.45|310
1717183500000|2024-05-31 19:25:00|700.23|694.93|701.28|695.98|702.07|696.77|700.23|694.93|437
1717183800000|2024-05-31 19:30:00|701.29|695.99|701.03|695.73|702.01|696.71|700.72|695.42|521
1717184100000|2024-05-31 19:35:00|701.04|695.74|700.68|695.38|701.9|696.6|700.12|694.82|426
1717184400000|2024-05-31 19:40:00|700.78|695.48|701.81|696.51|702.16|696.86|700.6|695.3|355
1717184700000|2024-05-31 19:45:00|701.71|696.41|701.65|696.35|702.1|696.8|701.1|695.8|401
1717185000000|2024-05-31 19:50:00|701.62|696.32|702.46|697.16|703|697.7|701.6|696.3|460
1717185300000|2024-05-31 19:55:00|702.47|697.17|701.51|696.21|702.66|697.36|700.69|695.39|478
1717185600000|2024-05-31 20:00:00|701.56|696.26|701.62|696.32|702.45|697.15|700.37|695.07|490
1717185900000|2024-05-31 20:05:00|701.59|696.29|701.51|696.21|701.73|696.43|700.62|695.32|360
1717186200000|2024-05-31 20:10:00|701.47|696.17|700.64|695.34|701.58|696.28|700.62|695.32|437
1717186500000|2024-05-31 20:15:00|700.65|695.35|700.11|694.81|700.76|695.46|700.08|694.78|339
1717186800000|2024-05-31 20:20:00|700.12|694.82|699.32|694.02|700.4|695.1|699.32|694.02|250
1717187100000|2024-05-31 20:25:00|699.35|694.05|699.7|694.4|700.15|694.85|699.1|693.8|325
1717187400000|2024-05-31 20:30:00|699.8|694.5|699.5|694.2|700.14|694.84|698.9|693.6|385
1717187700000|2024-05-31 20:35:00|699.53|694.23|699.89|694.59|700.05|694.75|699.3|694|458
1717188000000|2024-05-31 20:40:00|699.9|694.6|702.12|696.82|702.4|697.1|699.79|694.49|492
1717188300000|2024-05-31 20:45:00|702.14|696.84|702.4|697.1|702.6|697.3|701.54|696.24|313
1717188600000|2024-05-31 20:50:00|702.41|697.11|701.63|696.33|702.41|697.11|701.56|696.26|188
1717188900000|2024-05-31 20:55:00|701.59|696.29|702.07|696.77|702.19|696.89|701.27|695.97|240
1717225200000|2024-06-01 07:00:00|706.62|701.32|706.44|701.14|707.01|701.71|706.26|700.96|164
1717225500000|2024-06-01 07:05:00|706.43|701.13|703.99|698.69|706.64|701.34|703.53|698.23|241
1717225800000|2024-06-01 07:10:00|704|698.7|704.63|699.33|704.91|699.61|703.92|698.62|264
1717226100000|2024-06-01 07:15:00|704.66|699.36|704.17|698.87|704.91|699.61|704.17|698.87|216
1717226400000|2024-06-01 07:20:00|704.19|698.89|704.83|699.53|705.12|699.82|704.12|698.82|206
1717226700000|2024-06-01 07:25:00|704.6|699.3|704.1|698.8|704.6|699.3|704.08|698.78|104
1717227000000|2024-06-01 07:30:00|704.11|698.81|703.51|698.21|704.14|698.84|703.42|698.12|186
1717227300000|2024-06-01 07:35:00|703.52|698.22|703.63|698.33|703.9|698.6|703.26|697.96|179
1717227600000|2024-06-01 07:40:00|703.68|698.38|703.67|698.37|704.13|698.83|703.56|698.26|146
1717227900000|2024-06-01 07:45:00|703.62|698.32|704.7|699.4|704.71|699.41|703.3|698|239
1717228200000|2024-06-01 07:50:00|704.69|699.39|704.01|698.71|704.7|699.4|703.53|698.23|201
1717228500000|2024-06-01 07:55:00|704.03|698.73|703.8|698.5|704.03|698.73|703.26|697.96|195
1717228800000|2024-06-01 08:00:00|703.83|698.53|704.38|699.08|704.42|699.12|703.71|698.41|203
1717229100000|2024-06-01 08:05:00|704.36|699.06|703.95|698.65|704.45|699.15|703.95|698.65|104
1717229400000|2024-06-01 08:10:00|703.94|698.64|704.24|698.94|704.26|698.96|703.45|698.15|153
1717229700000|2024-06-01 08:15:00|704.19|698.89|703.63|698.33|704.19|698.89|703.63|698.33|94
1717230000000|2024-06-01 08:20:00|703.52|698.22|703.81|698.51|703.84|698.54|703.44|698.14|81
1717230300000|2024-06-01 08:25:00|703.79|698.49|703.44|698.14|703.79|698.49|703.09|697.79|120
1717230600000|2024-06-01 08:30:00|703.41|698.11|703.75|698.45|703.93|698.63|703.36|698.06|98
1717230900000|2024-06-01 08:35:00|703.71|698.41|703.33|698.03|703.77|698.47|703.11|697.81|84
1717231200000|2024-06-01 08:40:00|703.35|698.05|704.06|698.76|704.18|698.88|703.21|697.91|145
1717231500000|2024-06-01 08:45:00|704.1|698.8|704.5|699.2|704.54|699.24|704.09|698.79|207
1717231800000|2024-06-01 08:50:00|704.49|699.19|704.49|699.19|704.54|699.24|704.03|698.73|147
1717232100000|2024-06-01 08:55:00|704.46|699.16|705.35|700.05|705.39|700.09|704.46|699.16|282
1717232400000|2024-06-01 09:00:00|705.37|700.07|705.01|699.71|705.95|700.65|704.4|699.1|348
1717232700000|2024-06-01 09:05:00|704.99|699.69|704.93|699.63|705.43|700.13|704.83|699.53|183
1717233000000|2024-06-01 09:10:00|704.96|699.66|704.62|699.32|705.1|699.8|704.37|699.07|89
1717233300000|2024-06-01 09:15:00|704.61|699.31|704.24|698.94|704.61|699.31|703.99|698.69|296
1717233600000|2024-06-01 09:20:00|704.22|698.92|705.68|700.38|706|700.7|704.21|698.91|307
1717233900000|2024-06-01 09:25:00|705.7|700.4|704.9|699.6|705.7|700.4|704.84|699.54|179
1717234200000|2024-06-01 09:30:00|704.91|699.61|704.84|699.54|705.08|699.78|704.73|699.43|132
1717234500000|2024-06-01 09:35:00|704.79|699.49|706.9|701.6|706.9|701.6|704.78|699.48|208
1717234800000|2024-06-01 09:40:00|706.89|701.59|706.9|701.6|706.95|701.65|706.24|700.94|182
1717235100000|2024-06-01 09:45:00|706.87|701.57|708.75|703.45|711.12|705.82|706.79|701.49|341
1717235400000|2024-06-01 09:50:00|708.73|703.43|709.33|704.03|709.39|704.09|708.62|703.32|208
1717235700000|2024-06-01 09:55:00|709.37|704.07|709.21|703.91|709.41|704.11|708.17|702.87|256
1717236000000|2024-06-01 10:00:00|709.23|703.93|707.69|702.39|709.23|703.93|707.35|702.05|214
1717236300000|2024-06-01 10:05:00|707.71|702.41|707.52|702.22|708.14|702.84|707.22|701.92|270
1717236600000|2024-06-01 10:10:00|707.54|702.24|707.52|702.22|707.79|702.49|707.21|701.91|223
1717236900000|2024-06-01 10:15:00|707.54|702.24|707.22|701.92|707.57|702.27|706.97|701.67|173
1717237200000|2024-06-01 10:20:00|707.19|701.89|706.31|701.01|707.19|701.89|706.31|701.01|44
1717237500000|2024-06-01 10:25:00|706.47|701.17|706.73|701.43|706.75|701.45|706.4|701.1|105
1717237800000|2024-06-01 10:30:00|706.76|701.46|706.74|701.44|706.9|701.6|706.55|701.25|137
1717238100000|2024-06-01 10:35:00|706.77|701.47|706.74|701.44|707.18|701.88|706.67|701.37|67
1717238400000|2024-06-01 10:40:00|706.7|701.4|707.08|701.78|707.08|701.78|706.51|701.21|68
1717238700000|2024-06-01 10:45:00|707.13|701.83|708.11|702.81|708.19|702.89|706.74|701.44|166
1717239000000|2024-06-01 10:50:00|708.12|702.82|707.65|702.35|708.15|702.85|707.65|702.35|97
1717239300000|2024-06-01 10:55:00|707.64|702.34|707.92|702.62|707.98|702.68|707.5|702.2|48
1717239600000|2024-06-01 11:00:00|707.98|702.68|708.7|703.4|708.93|703.63|707.91|702.61|211
1717239900000|2024-06-01 11:05:00|708.64|703.34|709.48|704.18|709.54|704.24|708.49|703.19|238
1717240200000|2024-06-01 11:10:00|709.5|704.2|709.11|703.81|709.5|704.2|708.96|703.66|170
1717240500000|2024-06-01 11:15:00|709.12|703.82|708.64|703.34|709.37|704.07|708.47|703.17|176
1717240800000|2024-06-01 11:20:00|708.61|703.31|708.71|703.41|709.02|703.72|708.53|703.23|141
1717241100000|2024-06-01 11:25:00|708.74|703.44|708.09|702.79|708.82|703.52|707.82|702.52|145
1717241400000|2024-06-01 11:30:00|708.05|702.75|708.72|703.42|708.8|703.5|707.98|702.68|213
1717241700000|2024-06-01 11:35:00|708.68|703.38|709.02|703.72|709.59|704.29|708.46|703.16|245
1717242000000|2024-06-01 11:40:00|709.06|703.76|709.56|704.26|709.66|704.36|708.84|703.54|219
1717242300000|2024-06-01 11:45:00|709.6|704.3|709.3|704|709.6|704.3|709.1|703.8|222
1717242600000|2024-06-01 11:50:00|709.29|703.99|709.15|703.85|709.37|704.07|708.98|703.68|106
1717242900000|2024-06-01 11:55:00|709.12|703.82|709.03|703.73|709.24|703.94|708.99|703.69|140
1717243200000|2024-06-01 12:00:00|709.14|703.84|709.63|704.33|709.65|704.35|708.93|703.63|148
1717243500000|2024-06-01 12:05:00|709.68|704.38|709.84|704.54|710.49|705.19|709.4|704.1|230
1717243800000|2024-06-01 12:10:00|709.87|704.57|710.15|704.85|710.39|705.09|709.47|704.17|205
1717244100000|2024-06-01 12:15:00|710.27|704.97|709.42|704.12|710.27|704.97|709.3|704|181
1717244400000|2024-06-01 12:20:00|709.39|704.09|710.22|704.92|710.3|705|709.19|703.89|163
1717244700000|2024-06-01 12:25:00|710.15|704.85|710.69|705.39|710.75|705.45|710.02|704.72|108
1717245000000|2024-06-01 12:30:00|710.7|705.4|710.51|705.21|710.71|705.41|709.98|704.68|137
1717245300000|2024-06-01 12:35:00|710.52|705.22|711.05|705.75|711.13|705.83|710.38|705.08|165
1717245600000|2024-06-01 12:40:00|711.03|705.73|711.37|706.07|711.57|706.27|711|705.7|170
1717245900000|2024-06-01 12:45:00|711.52|706.22|711.78|706.48|711.92|706.62|711.3|706|272
1717246200000|2024-06-01 12:50:00|711.77|706.47|711.61|706.31|711.85|706.55|711.17|705.87|243
1717246500000|2024-06-01 12:55:00|711.62|706.32|710.99|705.69|711.62|706.32|710.88|705.58|242
1717246800000|2024-06-01 13:00:00|710.98|705.68|711.61|706.31|711.67|706.37|710.98|705.68|151
1717247100000|2024-06-01 13:05:00|711.62|706.32|712.45|707.15|712.52|707.22|711.61|706.31|219
1717247400000|2024-06-01 13:10:00|712.41|707.11|712.3|707|712.53|707.23|712.01|706.71|259
1717247700000|2024-06-01 13:15:00|712.32|707.02|712.71|707.41|713.05|707.75|712.1|706.8|182
1717248000000|2024-06-01 13:20:00|712.72|707.42|712.42|707.12|712.73|707.43|712.25|706.95|129
1717248300000|2024-06-01 13:25:00|712.43|707.13|712.72|707.42|713.07|707.77|712.43|707.13|104
1717248600000|2024-06-01 13:30:00|712.71|707.41|713.91|708.61|713.99|708.69|712.65|707.35|143
1717248900000|2024-06-01 13:35:00|713.92|708.62|715.03|709.73|715.04|709.74|713.92|708.62|172
1717249200000|2024-06-01 13:40:00|715.04|709.74|714.38|709.08|715.22|709.92|713.92|708.62|280
1717249500000|2024-06-01 13:45:00|714.37|709.07|714.95|709.65|715.3|710|714.12|708.82|334
1717249800000|2024-06-01 13:50:00|714.94|709.64|714.92|709.62|714.99|709.69|713.72|708.42|314
1717250100000|2024-06-01 13:55:00|714.81|709.51|713.34|708.04|714.81|709.51|713.34|708.04|268
1717250400000|2024-06-01 14:00:00|713.35|708.05|713.54|708.24|714.18|708.88|713.05|707.75|333
1717250700000|2024-06-01 14:05:00|713.53|708.23|714.86|709.56|714.86|709.56|713.26|707.96|285
1717251000000|2024-06-01 14:10:00|714.85|709.55|714.69|709.39|715.02|709.72|714.36|709.06|221
1717251300000|2024-06-01 14:15:00|714.68|709.38|715.57|710.27|715.79|710.49|714.68|709.38|199
1717251600000|2024-06-01 14:20:00|715.58|710.28|715.19|709.89|715.59|710.29|714.58|709.28|311
1717251900000|2024-06-01 14:25:00|715.22|709.92|715.16|709.86|715.49|710.19|715.05|709.75|274
1717252200000|2024-06-01 14:30:00|715.19|709.89|714.78|709.48|715.19|709.89|713.95|708.65|288
1717252500000|2024-06-01 14:35:00|714.8|709.5|714.82|709.52|715.61|710.31|714.55|709.25|207
1717252800000|2024-06-01 14:40:00|714.81|709.51|714.47|709.17|714.96|709.66|714.12|708.82|231
1717253100000|2024-06-01 14:45:00|714.48|709.18|713.71|708.41|714.98|709.68|713.55|708.25|332
1717253400000|2024-06-01 14:50:00|713.69|708.39|714.68|709.38|714.74|709.44|713.66|708.36|324
1717253700000|2024-06-01 14:55:00|714.69|709.39|714.61|709.31|714.74|709.44|714.38|709.08|211
1717254000000|2024-06-01 15:00:00|714.6|709.3|714.79|709.49|715|709.7|714.51|709.21|189
1717254300000|2024-06-01 15:05:00|714.82|709.52|713.71|708.41|714.82|709.52|713.71|708.41|203
1717254600000|2024-06-01 15:10:00|713.7|708.4|714.01|708.71|714.53|709.23|713.63|708.33|191
1717254900000|2024-06-01 15:15:00|714.05|708.75|713.94|708.64|714.33|709.03|713.72|708.42|183
1717255200000|2024-06-01 15:20:00|713.95|708.65|714.13|708.83|714.3|709|713.94|708.64|145
1717255500000|2024-06-01 15:25:00|714.14|708.84|713.27|707.97|714.23|708.93|713.25|707.95|234
1717255800000|2024-06-01 15:30:00|713.29|707.99|712.52|707.22|713.5|708.2|712.29|706.99|214
1717256100000|2024-06-01 15:35:00|712.53|707.23|713.27|707.97|713.28|707.98|712.16|706.86|150
1717256400000|2024-06-01 15:40:00|713.26|707.96|713.24|707.94|713.35|708.05|712.74|707.44|185
1717256700000|2024-06-01 15:45:00|713.22|707.92|712.82|707.52|713.22|707.92|712.51|707.21|214
1717257000000|2024-06-01 15:50:00|712.8|707.5|712.75|707.45|713.08|707.78|712.52|707.22|155
1717257300000|2024-06-01 15:55:00|712.9|707.6|711.7|706.4|713.13|707.83|711.59|706.29|236
1717257600000|2024-06-01 16:00:00|711.75|706.45|712.02|706.72|712.94|707.64|711.63|706.33|323
1717257900000|2024-06-01 16:05:00|712|706.7|712.38|707.08|712.64|707.34|711.83|706.53|183
1717258200000|2024-06-01 16:10:00|712.36|707.06|711.84|706.54|712.36|707.06|711.66|706.36|163
1717258500000|2024-06-01 16:15:00|711.81|706.51|711.24|705.94|711.85|706.55|710.98|705.68|220
1717258800000|2024-06-01 16:20:00|711.23|705.93|711.51|706.21|711.86|706.56|711.22|705.92|161
1717259100000|2024-06-01 16:25:00|711.5|706.2|711.95|706.65|711.99|706.69|711.39|706.09|154
1717259400000|2024-06-01 16:30:00|711.96|706.66|711.42|706.12|712.17|706.87|711.28|705.98|154
1717259700000|2024-06-01 16:35:00|711.5|706.2|711.55|706.25|711.88|706.58|711.5|706.2|146
1717260000000|2024-06-01 16:40:00|711.56|706.26|711.32|706.02|711.69|706.39|711.06|705.76|211
1717260300000|2024-06-01 16:45:00|711.3|706|710.93|705.63|711.34|706.04|710.87|705.57|215
1717260600000|2024-06-01 16:50:00|710.88|705.58|711.11|705.81|711.15|705.85|710.76|705.46|193
1717260900000|2024-06-01 16:55:00|711.1|705.8|711.31|706.01|711.46|706.16|711|705.7|95
1717261200000|2024-06-01 17:00:00|711.2|705.9|711.23|705.93|712.1|706.8|711.16|705.86|163
1717261500000|2024-06-01 17:05:00|711.22|705.92|711.45|706.15|711.62|706.32|710.73|705.43|209
1717261800000|2024-06-01 17:10:00|711.37|706.07|711.03|705.73|711.37|706.07|710.73|705.43|85
1717262100000|2024-06-01 17:15:00|711|705.7|711.27|705.97|711.34|706.04|710.95|705.65|185
1717262400000|2024-06-01 17:20:00|711.28|705.98|711.83|706.53|711.89|706.59|711.14|705.84|158
1717262700000|2024-06-01 17:25:00|711.86|706.56|711.61|706.31|711.92|706.62|711.49|706.19|131
1717263000000|2024-06-01 17:30:00|711.62|706.32|711.57|706.27|711.66|706.36|711.2|705.9|52
1717263300000|2024-06-01 17:35:00|711.56|706.26|711.53|706.23|711.83|706.53|711.36|706.06|348
1717263600000|2024-06-01 17:40:00|711.44|706.14|710.66|705.36|711.44|706.14|710.41|705.11|168
1717263900000|2024-06-01 17:45:00|710.68|705.38|709.67|704.37|710.68|705.38|709.32|704.02|371
1717264200000|2024-06-01 17:50:00|709.7|704.4|710.6|705.3|710.92|705.62|709.67|704.37|255
1717264500000|2024-06-01 17:55:00|710.75|705.45|712.52|707.22|712.53|707.23|710.33|705.03|144
1717264800000|2024-06-01 18:00:00|712.49|707.19|712.04|706.74|712.65|707.35|711.61|706.31|262
1717265100000|2024-06-01 18:05:00|712.05|706.75|712|706.7|712.72|707.42|711.83|706.53|117
1717265400000|2024-06-01 18:10:00|711.96|706.66|710.73|705.43|712|706.7|710.64|705.34|121
1717265700000|2024-06-01 18:15:00|710.72|705.42|710.7|705.4|710.75|705.45|709.94|704.64|143
1717266000000|2024-06-01 18:20:00|710.71|705.41|711.49|706.19|711.64|706.34|710.71|705.41|197
1717266300000|2024-06-01 18:25:00|711.47|706.17|711.21|705.91|711.47|706.17|710.77|705.47|90
1717266600000|2024-06-01 18:30:00|711.19|705.89|710.99|705.69|711.19|705.89|710.68|705.38|60
1717266900000|2024-06-01 18:35:00|710.98|705.68|710.4|705.1|710.98|705.68|710.19|704.89|100
1717267200000|2024-06-01 18:40:00|710.41|705.11|710.19|704.89|710.41|705.11|709.89|704.59|78
1717267500000|2024-06-01 18:45:00|710.17|704.87|710.03|704.73|710.29|704.99|709.89|704.59|78
1717267800000|2024-06-01 18:50:00|710.02|704.72|709.07|703.77|710.02|704.72|708.98|703.68|141
1717268100000|2024-06-01 18:55:00|709.05|703.75|709.13|703.83|709.42|704.12|709|703.7|58
1717268400000|2024-06-01 19:00:00|709.15|703.85|709.27|703.97|709.39|704.09|709.05|703.75|71
1717268700000|2024-06-01 19:05:00|709.28|703.98|709.96|704.66|709.98|704.68|709.22|703.92|178
1717269000000|2024-06-01 19:10:00|709.91|704.61|709.56|704.26|710.21|704.91|709.56|704.26|247
1717269300000|2024-06-01 19:15:00|709.55|704.25|708.96|703.66|709.73|704.43|708.65|703.35|124
1717269600000|2024-06-01 19:20:00|709.13|703.83|709.33|704.03|709.79|704.49|708.86|703.56|143
1717269900000|2024-06-01 19:25:00|709.38|704.08|709.68|704.38|709.85|704.55|709.36|704.06|77
1717270200000|2024-06-01 19:30:00|709.69|704.39|709.4|704.1|709.87|704.57|709.3|704|163
1717270500000|2024-06-01 19:35:00|709.23|703.93|710.07|704.77|710.09|704.79|709.23|703.93|138
1717270800000|2024-06-01 19:40:00|710.06|704.76|710.45|705.15|710.49|705.19|709.85|704.55|140
1717271100000|2024-06-01 19:45:00|710.39|705.09|710.88|705.58|711.17|705.87|710.39|705.09|162
1717271400000|2024-06-01 19:50:00|710.83|705.53|710.13|704.83|710.83|705.53|710.13|704.83|84
1717271700000|2024-06-01 19:55:00|710.11|704.81|710.08|704.78|710.49|705.19|709.9|704.6|93
1717272000000|2024-06-01 20:00:00|710.06|704.76|710.82|705.52|711.03|705.73|709.93|704.63|186
1717272300000|2024-06-01 20:05:00|710.79|705.49|710.85|705.55|711.11|705.81|710.63|705.33|161
1717272600000|2024-06-01 20:10:00|710.87|705.57|710.66|705.36|710.99|705.69|710.63|705.33|94
1717272900000|2024-06-01 20:15:00|710.67|705.37|711.33|706.03|711.64|706.34|710.67|705.37|138
1717273200000|2024-06-01 20:20:00|711.35|706.05|710.68|705.38|711.55|706.25|710.49|705.19|168
1717273500000|2024-06-01 20:25:00|710.71|705.41|710.83|705.53|711.06|705.76|710.49|705.19|72
1717273800000|2024-06-01 20:30:00|710.84|705.54|710.66|705.36|711.06|705.76|710.45|705.15|176
1717274100000|2024-06-01 20:35:00|710.63|705.33|710.36|705.06|710.66|705.36|710.08|704.78|144
1717274400000|2024-06-01 20:40:00|710.38|705.08|710|704.7|710.48|705.18|709.87|704.57|85
1717274700000|2024-06-01 20:45:00|710.02|704.72|710.2|704.9|710.29|704.99|709.86|704.56|79
1717275000000|2024-06-01 20:50:00|710.17|704.87|710.9|705.6|711.11|705.81|710.1|704.8|176
1717275300000|2024-06-01 20:55:00|710.89|705.59|711.4|706.1|711.42|706.12|710.67|705.37|217
1717275600000|2024-06-01 21:00:00|711.36|706.06|711.04|705.74|711.95|706.65|710.83|705.53|193
1717275900000|2024-06-01 21:05:00|711.05|705.75|711.53|706.23|711.6|706.3|711.04|705.74|81
1717276200000|2024-06-01 21:10:00|711.55|706.25|711.87|706.57|712|706.7|711.49|706.19|56
1717276500000|2024-06-01 21:15:00|711.88|706.58|711.95|706.65|712.37|707.07|711.76|706.46|178
1717276800000|2024-06-01 21:20:00|711.96|706.66|712.72|707.42|712.8|707.5|711.66|706.36|120
1717277100000|2024-06-01 21:25:00|712.73|707.43|713.1|707.8|713.38|708.08|712.54|707.24|321
1717277400000|2024-06-01 21:30:00|713.08|707.78|713.01|707.71|713.24|707.94|712.72|707.42|166
1717277700000|2024-06-01 21:35:00|713.02|707.72|712.79|707.49|713.02|707.72|712.69|707.39|153
1717278000000|2024-06-01 21:40:00|712.81|707.51|713.42|708.12|713.43|708.13|712.48|707.18|169
1717278300000|2024-06-01 21:45:00|713.45|708.15|712.95|707.65|713.46|708.16|712.79|707.49|90
1717278600000|2024-06-01 21:50:00|712.87|707.57|711.69|706.39|712.95|707.65|711.69|706.39|180
1717278900000|2024-06-01 21:55:00|711.66|706.36|712.94|707.64|712.94|707.64|711.66|706.36|165
1717279200000|2024-06-01 22:00:00|712.92|707.62|712.63|707.33|712.97|707.67|712.4|707.1|118
1717279500000|2024-06-01 22:05:00|712.62|707.32|712.5|707.2|713.17|707.87|712.44|707.14|214
1717279800000|2024-06-01 22:10:00|712.48|707.18|711.62|706.32|712.48|707.18|711.29|705.99|139
1717280100000|2024-06-01 22:15:00|711.63|706.33|711.69|706.39|711.82|706.52|711.4|706.1|89
1717280400000|2024-06-01 22:20:00|711.78|706.48|711.75|706.45|711.89|706.59|711.75|706.45|36
1717280700000|2024-06-01 22:25:00|711.85|706.55|712.3|707|712.83|707.53|711.83|706.53|237
1717281000000|2024-06-01 22:30:00|712.28|706.98|711.88|706.58|712.3|707|711.03|705.73|126
1717281300000|2024-06-01 22:35:00|711.89|706.59|712.02|706.72|712.38|707.08|711.4|706.1|125
1717281600000|2024-06-01 22:40:00|712.08|706.78|711.82|706.52|712.11|706.81|711.5|706.2|132
1717281900000|2024-06-01 22:45:00|711.84|706.54|712.01|706.71|712.09|706.79|711.65|706.35|91
1717282200000|2024-06-01 22:50:00|711.95|706.65|711.64|706.34|711.95|706.65|711.51|706.21|76
1717282500000|2024-06-01 22:55:00|711.61|706.31|711.41|706.11|711.97|706.67|711.38|706.08|88
1717282800000|2024-06-01 23:00:00|711.4|706.1|711.12|705.82|711.84|706.54|711.12|705.82|152
1717283100000|2024-06-01 23:05:00|711.11|705.81|710.91|705.61|711.11|705.81|710.59|705.29|143
1717283400000|2024-06-01 23:10:00|710.9|705.6|710.51|705.21|711.14|705.84|710.2|704.9|155
1717283700000|2024-06-01 23:15:00|710.5|705.2|710.5|705.2|710.84|705.54|710.13|704.83|167
1717284000000|2024-06-01 23:20:00|710.51|705.21|709.55|704.25|710.54|705.24|709.4|704.1|70
1717284300000|2024-06-01 23:25:00|709.68|704.38|709.86|704.56|710.07|704.77|709.5|704.2|147
1717284600000|2024-06-01 23:30:00|709.84|704.54|708.96|703.66|709.92|704.62|708.67|703.37|100
1717284900000|2024-06-01 23:35:00|708.98|703.68|709.28|703.98|709.38|704.08|708.98|703.68|86
1717285200000|2024-06-01 23:40:00|709.26|703.96|707.71|702.41|709.3|704|707.71|702.41|78
1717285500000|2024-06-01 23:45:00|707.7|702.4|708.51|703.21|708.67|703.37|707.67|702.37|214
1717285800000|2024-06-01 23:50:00|708.49|703.19|708.9|703.6|709|703.7|708.44|703.14|128
1717286100000|2024-06-01 23:55:00|708.93|703.63|708.82|703.52|709.23|703.93|708.7|703.4|177
1717286400000|2024-06-02 00:00:00|708.84|703.54|708.73|703.43|709.03|703.73|708.04|702.74|249
1717286700000|2024-06-02 00:05:00|708.72|703.42|708.82|703.52|709.19|703.89|708.57|703.27|237
1717287000000|2024-06-02 00:10:00|708.83|703.53|708.65|703.35|709.1|703.8|708.61|703.31|260
1717287300000|2024-06-02 00:15:00|708.64|703.34|708.98|703.68|709.65|704.35|708.16|702.86|261
1717287600000|2024-06-02 00:20:00|708.96|703.66|708.42|703.12|708.98|703.68|708.25|702.95|177
1717287900000|2024-06-02 00:25:00|708.43|703.13|708.77|703.47|708.79|703.49|708.03|702.73|131
1717288200000|2024-06-02 00:30:00|708.71|703.41|708.83|703.53|708.89|703.59|708.43|703.13|157
1717288500000|2024-06-02 00:35:00|708.86|703.56|708.82|703.52|708.86|703.56|708.27|702.97|139
1717288800000|2024-06-02 00:40:00|708.81|703.51|708.66|703.36|708.98|703.68|708.25|702.95|137
1717289100000|2024-06-02 00:45:00|708.69|703.39|708.85|703.55|709.15|703.85|708.31|703.01|194
1717289400000|2024-06-02 00:50:00|708.87|703.57|710.64|705.34|710.93|705.63|708.84|703.54|260
1717289700000|2024-06-02 00:55:00|710.63|705.33|710.86|705.56|711.13|705.83|710.58|705.28|238
1717290000000|2024-06-02 01:00:00|710.82|705.52|710.41|705.11|710.88|705.58|710.1|704.8|296
1717290300000|2024-06-02 01:05:00|710.4|705.1|709.8|704.5|710.58|705.28|709.28|703.98|306
1717290600000|2024-06-02 01:10:00|709.79|704.49|709.07|703.77|709.8|704.5|708.41|703.11|319
1717290900000|2024-06-02 01:15:00|709.06|703.76|710.09|704.79|710.87|705.57|709.06|703.76|289
1717291200000|2024-06-02 01:20:00|710.08|704.78|709.68|704.38|710.1|704.8|709.46|704.16|261
1717291500000|2024-06-02 01:25:00|709.7|704.4|711.5|706.2|712.01|706.71|709.69|704.39|281
1717291800000|2024-06-02 01:30:00|711.52|706.22|712.04|706.74|712.04|706.74|710.68|705.38|282
1717292100000|2024-06-02 01:35:00|711.99|706.69|711.02|705.72|711.99|706.69|710.99|705.69|313
1717292400000|2024-06-02 01:40:00|711.03|705.73|710.61|705.31|711.03|705.73|709.94|704.64|351
1717292700000|2024-06-02 01:45:00|710.6|705.3|710.58|705.28|711.13|705.83|710.45|705.15|243
1717293000000|2024-06-02 01:50:00|710.69|705.39|710.53|705.23|710.72|705.42|709.59|704.29|270
1717293300000|2024-06-02 01:55:00|710.51|705.21|710.07|704.77|710.94|705.64|709.62|704.32|234
1717293600000|2024-06-02 02:00:00|710.09|704.79|709.69|704.39|710.44|705.14|709.17|703.87|263
1717293900000|2024-06-02 02:05:00|709.64|704.34|709.82|704.52|710.15|704.85|709.34|704.04|211
1717294200000|2024-06-02 02:10:00|709.83|704.53|710.35|705.05|710.52|705.22|709.8|704.5|272
1717294500000|2024-06-02 02:15:00|710.37|705.07|710.58|705.28|710.71|705.41|710.04|704.74|224
1717294800000|2024-06-02 02:20:00|710.56|705.26|711.11|705.81|711.12|705.82|710.14|704.84|154
1717295100000|2024-06-02 02:25:00|711.14|705.84|709.56|704.26|711.14|705.84|709.56|704.26|234
1717295400000|2024-06-02 02:30:00|709.57|704.27|709.78|704.48|710.09|704.79|709.46|704.16|266
1717295700000|2024-06-02 02:35:00|709.79|704.49|708.5|703.2|709.96|704.66|708.45|703.15|258
1717296000000|2024-06-02 02:40:00|708.52|703.22|709.05|703.75|709.41|704.11|708.46|703.16|284
1717296300000|2024-06-02 02:45:00|708.88|703.58|708.4|703.1|709.07|703.77|708.1|702.8|335
1717296600000|2024-06-02 02:50:00|708.38|703.08|709.07|703.77|709.07|703.77|708.18|702.88|296
1717296900000|2024-06-02 02:55:00|709.05|703.75|709.55|704.25|709.58|704.28|708.79|703.49|291
1717297200000|2024-06-02 03:00:00|709.56|704.26|709.43|704.13|709.68|704.38|709.01|703.71|325
1717297500000|2024-06-02 03:05:00|709.53|704.23|710.57|705.27|711.16|705.86|709.53|704.23|338
1717297800000|2024-06-02 03:10:00|710.56|705.26|710.5|705.2|710.56|705.26|709.95|704.65|213
1717298100000|2024-06-02 03:15:00|710.51|705.21|709.57|704.27|710.62|705.32|709.54|704.24|222
1717298400000|2024-06-02 03:20:00|709.61|704.31|710.11|704.81|710.27|704.97|709.54|704.24|214
1717298700000|2024-06-02 03:25:00|710.12|704.82|710.25|704.95|710.6|705.3|710.12|704.82|120
1717299000000|2024-06-02 03:30:00|710.24|704.94|711.1|705.8|711.1|705.8|710.04|704.74|115
1717299300000|2024-06-02 03:35:00|711.11|705.81|710.91|705.61|711.21|705.91|710.72|705.42|121
1717299600000|2024-06-02 03:40:00|710.88|705.58|710.92|705.62|711.54|706.24|710.86|705.56|278
1717299900000|2024-06-02 03:45:00|710.93|705.63|711.41|706.11|711.43|706.13|710.74|705.44|281
1717300200000|2024-06-02 03:50:00|711.39|706.09|710.71|705.41|711.39|706.09|710.59|705.29|112
1717300500000|2024-06-02 03:55:00|710.72|705.42|710.75|705.45|710.85|705.55|710.46|705.16|194
1717300800000|2024-06-02 04:00:00|710.82|705.52|710.72|705.42|711.13|705.83|710.6|705.3|256
1717301100000|2024-06-02 04:05:00|710.73|705.43|710.47|705.17|710.74|705.44|710.35|705.05|194
1717301400000|2024-06-02 04:10:00|710.44|705.14|710.27|704.97|710.47|705.17|709.36|704.06|165
1717301700000|2024-06-02 04:15:00|710.25|704.95|710.73|705.43|710.8|705.5|709.82|704.52|185
1717302000000|2024-06-02 04:20:00|710.76|705.46|710.36|705.06|710.95|705.65|710.09|704.79|201
1717302300000|2024-06-02 04:25:00|710.33|705.03|710.72|705.42|710.73|705.43|710.11|704.81|157
1717302600000|2024-06-02 04:30:00|710.73|705.43|710.89|705.59|710.97|705.67|710.58|705.28|108
1717302900000|2024-06-02 04:35:00|710.97|705.67|711.42|706.12|711.53|706.23|710.76|705.46|95
1717303200000|2024-06-02 04:40:00|711.44|706.14|711.78|706.48|711.88|706.58|711.33|706.03|102
1717303500000|2024-06-02 04:45:00|711.76|706.46|711.83|706.53|711.91|706.61|711.47|706.17|145
1717303800000|2024-06-02 04:50:00|711.86|706.56|712.74|707.44|712.88|707.58|711.81|706.51|122
1717304100000|2024-06-02 04:55:00|712.76|707.46|713.81|708.51|713.94|708.64|712.58|707.28|127
1717304400000|2024-06-02 05:00:00|713.84|708.54|713.63|708.33|713.86|708.56|712.73|707.43|213
1717304700000|2024-06-02 05:05:00|713.6|708.3|713.49|708.19|714.43|709.13|713.26|707.96|234
1717305000000|2024-06-02 05:10:00|713.53|708.23|713.57|708.27|713.66|708.36|713.16|707.86|154
1717305300000|2024-06-02 05:15:00|713.55|708.25|713.17|707.87|713.55|708.25|712.37|707.07|198
1717305600000|2024-06-02 05:20:00|713.05|707.75|712.71|707.41|713.06|707.76|712.53|707.23|241
1717305900000|2024-06-02 05:25:00|712.7|707.4|711.64|706.34|712.7|707.4|711.37|706.07|166
1717306200000|2024-06-02 05:30:00|711.63|706.33|711.4|706.1|711.63|706.33|711.31|706.01|123
1717306500000|2024-06-02 05:35:00|711.37|706.07|710.06|704.76|711.4|706.1|709.89|704.59|135
1717306800000|2024-06-02 05:40:00|710.1|704.8|709.59|704.29|710.31|705.01|709.29|703.99|133
1717307100000|2024-06-02 05:45:00|709.58|704.28|709.7|704.4|710.48|705.18|709.51|704.21|216
1717307400000|2024-06-02 05:50:00|709.73|704.43|710.07|704.77|710.68|705.38|709.67|704.37|158
1717307700000|2024-06-02 05:55:00|710.05|704.75|709.62|704.32|710.24|704.94|709.39|704.09|249
1717308000000|2024-06-02 06:00:00|709.58|704.28|710.44|705.14|710.46|705.16|709.19|703.89|352
1717308300000|2024-06-02 06:05:00|710.41|705.11|710.45|705.15|710.77|705.47|710.1|704.8|242
1717308600000|2024-06-02 06:10:00|710.42|705.12|712.16|706.86|712.18|706.88|710.42|705.12|249
1717308900000|2024-06-02 06:15:00|712.15|706.85|711.84|706.54|712.25|706.95|711.37|706.07|221
1717309200000|2024-06-02 06:20:00|711.82|706.52|711.79|706.49|712.01|706.71|711.48|706.18|170
1717309500000|2024-06-02 06:25:00|711.81|706.51|712.38|707.08|712.42|707.12|711.81|706.51|187
1717309800000|2024-06-02 06:30:00|712.39|707.09|712.43|707.13|713.12|707.82|712.38|707.08|162
1717310100000|2024-06-02 06:35:00|712.47|707.17|712.09|706.79|712.73|707.43|711.98|706.68|123
1717310400000|2024-06-02 06:40:00|712.07|706.77|711.45|706.15|712.07|706.77|711.07|705.77|203
1717310700000|2024-06-02 06:45:00|711.42|706.12|711.53|706.23|712.3|707|711.41|706.11|209
1717311000000|2024-06-02 06:50:00|711.51|706.21|711.03|705.73|711.62|706.32|710.54|705.24|179
1717311300000|2024-06-02 06:55:00|711.02|705.72|712.43|707.13|712.43|707.13|711.02|705.72|213
1717311600000|2024-06-02 07:00:00|712.42|707.12|712.04|706.74|712.47|707.17|711.72|706.42|165
1717311900000|2024-06-02 07:05:00|712.02|706.72|711.17|705.87|712.2|706.9|711.02|705.72|155
1717312200000|2024-06-02 07:10:00|711.14|705.84|710.89|705.59|711.16|705.86|710.58|705.28|180
1717312500000|2024-06-02 07:15:00|710.88|705.58|709.31|704.01|710.88|705.58|709.22|703.92|216
1717312800000|2024-06-02 07:20:00|709.32|704.02|709.62|704.32|709.75|704.45|708.97|703.67|201
1717313100000|2024-06-02 07:25:00|709.55|704.25|708.92|703.62|709.62|704.32|708.9|703.6|126
1717313400000|2024-06-02 07:30:00|708.91|703.61|706.99|701.69|708.91|703.61|706.8|701.5|179
1717313700000|2024-06-02 07:35:00|707|701.7|707.23|701.93|707.51|702.21|706.38|701.08|269
1717314000000|2024-06-02 07:40:00|707.35|702.05|707.15|701.85|707.62|702.32|707.01|701.71|215
1717314300000|2024-06-02 07:45:00|707.14|701.84|707.8|702.5|707.84|702.54|706.71|701.41|265
1717314600000|2024-06-02 07:50:00|707.79|702.49|707.74|702.44|707.8|702.5|707.1|701.8|148
1717314900000|2024-06-02 07:55:00|707.75|702.45|706.61|701.31|708.12|702.82|706.48|701.18|220
1717315200000|2024-06-02 08:00:00|706.58|701.28|707.6|702.3|707.63|702.33|706.42|701.12|369
1717315500000|2024-06-02 08:05:00|707.7|702.4|709.17|703.87|709.17|703.87|707.7|702.4|351
1717315800000|2024-06-02 08:10:00|709.19|703.89|708.84|703.54|709.46|704.16|708.73|703.43|211
1717316100000|2024-06-02 08:15:00|708.8|703.5|708.29|702.99|708.9|703.6|708.15|702.85|135
1717316400000|2024-06-02 08:20:00|708.3|703|709.13|703.83|709.16|703.86|707.71|702.41|222
1717316700000|2024-06-02 08:25:00|709.14|703.84|709.19|703.89|709.34|704.04|708.35|703.05|206
1717317000000|2024-06-02 08:30:00|709.21|703.91|709.05|703.75|709.35|704.05|708.86|703.56|197
1717317300000|2024-06-02 08:35:00|709.07|703.77|709.35|704.05|709.63|704.33|709.05|703.75|180
1717317600000|2024-06-02 08:40:00|709.37|704.07|709.56|704.26|709.65|704.35|709.18|703.88|154
1717317900000|2024-06-02 08:45:00|709.54|704.24|709.1|703.8|709.54|704.24|708.24|702.94|263
1717318200000|2024-06-02 08:50:00|709.07|703.77|708.6|703.3|709.35|704.05|708.59|703.29|148
1717318500000|2024-06-02 08:55:00|708.59|703.29|708.09|702.79|708.8|703.5|708.09|702.79|100
1717318800000|2024-06-02 09:00:00|708.05|702.75|708.01|702.71|708.12|702.82|707.11|701.81|201
1717319100000|2024-06-02 09:05:00|707.99|702.69|707.51|702.21|708.39|703.09|707.39|702.09|110
1717319400000|2024-06-02 09:10:00|707.46|702.16|707.11|701.81|707.46|702.16|706.31|701.01|161
1717319700000|2024-06-02 09:15:00|707.13|701.83|706.02|700.72|707.35|702.05|705.63|700.33|247
1717320000000|2024-06-02 09:20:00|705.97|700.67|705.43|700.13|705.98|700.68|703.53|698.23|411
1717320300000|2024-06-02 09:25:00|705.44|700.14|703.71|698.41|705.45|700.15|703.54|698.24|302
1717320600000|2024-06-02 09:30:00|703.6|698.3|704.45|699.15|704.81|699.51|702.15|696.85|493
1717320900000|2024-06-02 09:35:00|704.41|699.11|703.15|697.85|704.49|699.19|702.16|696.86|480
1717321200000|2024-06-02 09:40:00|703.1|697.8|701.82|696.52|703.1|697.8|701.82|696.52|330
1717321500000|2024-06-02 09:45:00|701.87|696.57|702.35|697.05|702.67|697.37|701.84|696.54|319
1717321800000|2024-06-02 09:50:00|702.36|697.06|702.49|697.19|702.71|697.41|702.14|696.84|175
1717322100000|2024-06-02 09:55:00|702.5|697.2|702.77|697.47|702.87|697.57|702|696.7|138
1717322400000|2024-06-02 10:00:00|702.72|697.42|702.85|697.55|702.91|697.61|702.03|696.73|223
1717322700000|2024-06-02 10:05:00|702.86|697.56|704.49|699.19|705.38|700.08|702.61|697.31|308
1717323000000|2024-06-02 10:10:00|704.4|699.1|704.17|698.87|705.04|699.74|703.95|698.65|348
1717323300000|2024-06-02 10:15:00|704.16|698.86|703.92|698.62|704.55|699.25|703.25|697.95|428
1717323600000|2024-06-02 10:20:00|703.9|698.6|703.92|698.62|704.93|699.63|703.37|698.07|393
1717323900000|2024-06-02 10:25:00|703.93|698.63|705.14|699.84|705.21|699.91|703.82|698.52|301
1717324200000|2024-06-02 10:30:00|705.17|699.87|705.02|699.72|705.52|700.22|704.38|699.08|317
1717324500000|2024-06-02 10:35:00|705.05|699.75|705.24|699.94|705.24|699.94|704.75|699.45|255
1717324800000|2024-06-02 10:40:00|705.25|699.95|705.95|700.65|705.99|700.69|704.92|699.62|317
1717325100000|2024-06-02 10:45:00|705.93|700.63|704.82|699.52|705.95|700.65|704.82|699.52|268
1717325400000|2024-06-02 10:50:00|704.81|699.51|705.36|700.06|705.5|700.2|704.76|699.46|225
1717325700000|2024-06-02 10:55:00|705.33|700.03|705.99|700.69|706.01|700.71|705.32|700.02|162
1717326000000|2024-06-02 11:00:00|705.98|700.68|704.92|699.62|706.14|700.84|704.85|699.55|356
1717326300000|2024-06-02 11:05:00|704.87|699.57|704.42|699.12|705.14|699.84|704.07|698.77|362
1717326600000|2024-06-02 11:10:00|704.43|699.13|704.9|699.6|704.91|699.61|704.41|699.11|260
1717326900000|2024-06-02 11:15:00|704.91|699.61|705.15|699.85|705.18|699.88|704.35|699.05|386
1717327200000|2024-06-02 11:20:00|705.18|699.88|705.84|700.54|706.22|700.92|705.15|699.85|156
1717327500000|2024-06-02 11:25:00|705.72|700.42|706.44|701.14|706.45|701.15|705.2|699.9|223
1717327800000|2024-06-02 11:30:00|706.49|701.19|707.06|701.76|707.06|701.76|706.17|700.87|162
1717328100000|2024-06-02 11:35:00|707.02|701.72|707.22|701.92|707.49|702.19|706.79|701.49|181
1717328400000|2024-06-02 11:40:00|707.23|701.93|707.94|702.64|708.12|702.82|706.92|701.62|191
1717328700000|2024-06-02 11:45:00|707.93|702.63|710.46|705.16|710.46|705.16|707.93|702.63|411
1717329000000|2024-06-02 11:50:00|710.48|705.18|711.53|706.23|711.54|706.24|710.44|705.14|515
1717329300000|2024-06-02 11:55:00|711.54|706.24|711.53|706.23|711.98|706.68|710.59|705.29|459
1717329600000|2024-06-02 12:00:00|711.5|706.2|711.36|706.06|712.44|707.14|710.71|705.41|600
1717329900000|2024-06-02 12:05:00|711.34|706.04|710.97|705.67|711.82|706.52|710.79|705.49|364
1717330200000|2024-06-02 12:10:00|710.98|705.68|711|705.7|711.74|706.44|710.83|705.53|325
1717330500000|2024-06-02 12:15:00|711.02|705.72|709.37|704.07|711.32|706.02|709.31|704.01|395
1717330800000|2024-06-02 12:20:00|709.38|704.08|709.16|703.86|709.95|704.65|708.84|703.54|465
1717331100000|2024-06-02 12:25:00|709.18|703.88|710.1|704.8|710.17|704.87|709.15|703.85|316
1717331400000|2024-06-02 12:30:00|710.15|704.85|710.86|705.56|711.43|706.13|709.63|704.33|375
1717331700000|2024-06-02 12:35:00|710.85|705.55|711.46|706.16|711.5|706.2|710.42|705.12|416
1717332000000|2024-06-02 12:40:00|711.47|706.17|710.88|705.58|711.57|706.27|710.67|705.37|309
1717332300000|2024-06-02 12:45:00|710.91|705.61|711.17|705.87|711.78|706.48|710.57|705.27|329
1717332600000|2024-06-02 12:50:00|711.16|705.86|709.05|703.75|711.16|705.86|708.97|703.67|280
1717332900000|2024-06-02 12:55:00|709.06|703.76|709.69|704.39|710.09|704.79|708.67|703.37|382
1717333200000|2024-06-02 13:00:00|709.73|704.43|708.04|702.74|710.05|704.75|707.96|702.66|423
1717333500000|2024-06-02 13:05:00|708.05|702.75|708.89|703.59|709.04|703.74|707.55|702.25|457
1717333800000|2024-06-02 13:10:00|708.91|703.61|710.25|704.95|710.53|705.23|708.68|703.38|323
1717334100000|2024-06-02 13:15:00|710.49|705.19|710.67|705.37|710.8|705.5|709.9|704.6|299
1717334400000|2024-06-02 13:20:00|710.65|705.35|710.83|705.53|710.83|705.53|710.47|705.17|196
1717334700000|2024-06-02 13:25:00|710.82|705.52|710.97|705.67|711.09|705.79|710.41|705.11|255
1717335000000|2024-06-02 13:30:00|711|705.7|710.21|704.91|711.4|706.1|710.17|704.87|280
1717335300000|2024-06-02 13:35:00|710.17|704.87|710.3|705|711.03|705.73|709.97|704.67|252
1717335600000|2024-06-02 13:40:00|710.27|704.97|710.2|704.9|710.55|705.25|709.15|703.85|322
1717335900000|2024-06-02 13:45:00|710.19|704.89|710.66|705.36|710.73|705.43|710.17|704.87|229
1717336200000|2024-06-02 13:50:00|710.65|705.35|711.21|705.91|711.64|706.34|710.63|705.33|263
1717336500000|2024-06-02 13:55:00|711.22|705.92|710.97|705.67|711.22|705.92|710.4|705.1|256
1717336800000|2024-06-02 14:00:00|710.94|705.64|709.69|704.39|711.02|705.72|709.58|704.28|204
1717337100000|2024-06-02 14:05:00|709.73|704.43|710.34|705.04|710.4|705.1|709.48|704.18|252
1717337400000|2024-06-02 14:10:00|710.39|705.09|711.05|705.75|711.11|705.81|710.19|704.89|278
1717337700000|2024-06-02 14:15:00|711.06|705.76|711.43|706.13|711.68|706.38|710.89|705.59|318
1717338000000|2024-06-02 14:20:00|711.46|706.16|711.71|706.41|711.96|706.66|710.86|705.56|407
1717338300000|2024-06-02 14:25:00|711.74|706.44|712.46|707.16|712.46|707.16|711.2|705.9|309
1717338600000|2024-06-02 14:30:00|712.45|707.15|712.96|707.66|713.73|708.43|712.04|706.74|303
1717338900000|2024-06-02 14:35:00|712.97|707.67|712.88|707.58|713.69|708.39|712.76|707.46|318
1717339200000|2024-06-02 14:40:00|712.87|707.57|711.73|706.43|712.87|707.57|711.7|706.4|360
1717339500000|2024-06-02 14:45:00|711.7|706.4|712.67|707.37|712.96|707.66|711.27|705.97|383
1717339800000|2024-06-02 14:50:00|712.62|707.32|713.94|708.64|713.95|708.65|712.39|707.09|183
1717340100000|2024-06-02 14:55:00|713.77|708.47|714.46|709.16|714.53|709.23|713.7|708.4|108
1717340400000|2024-06-02 15:00:00|714.56|709.26|714.36|709.06|715.08|709.78|713.86|708.56|323
1717340700000|2024-06-02 15:05:00|714.34|709.04|713.66|708.36|714.55|709.25|712.74|707.44|281
1717341000000|2024-06-02 15:10:00|713.7|708.4|712.83|707.53|713.88|708.58|712.48|707.18|184
1717341300000|2024-06-02 15:15:00|712.85|707.55|712.9|707.6|713.8|708.5|712.39|707.09|382
1717341600000|2024-06-02 15:20:00|712.89|707.59|711.85|706.55|712.9|707.6|711.82|706.52|268
1717341900000|2024-06-02 15:25:00|711.83|706.53|711.64|706.34|712.59|707.29|711.57|706.27|317
1717342200000|2024-06-02 15:30:00|711.61|706.31|710.92|705.62|712.42|707.12|710.8|705.5|387
1717342500000|2024-06-02 15:35:00|710.93|705.63|710.92|705.62|711.21|705.91|710.88|705.58|197
1717342800000|2024-06-02 15:40:00|710.89|705.59|710.75|705.45|711.11|705.81|710.31|705.01|157
1717343100000|2024-06-02 15:45:00|710.72|705.42|711.68|706.38|712.13|706.83|710.38|705.08|227
1717343400000|2024-06-02 15:50:00|711.7|706.4|711.16|705.86|712.18|706.88|711.16|705.86|264
1717343700000|2024-06-02 15:55:00|711.13|705.83|711.06|705.76|711.17|705.87|710.79|705.49|228
1717344000000|2024-06-02 16:00:00|711.1|705.8|711.88|706.58|712.37|707.07|710.88|705.58|396
1717344300000|2024-06-02 16:05:00|711.89|706.59|711.09|705.79|711.93|706.63|710.71|705.41|314
1717344600000|2024-06-02 16:10:00|711.08|705.78|710.58|705.28|711.08|705.78|710.53|705.23|373
1717344900000|2024-06-02 16:15:00|710.56|705.26|709.64|704.34|710.56|705.26|709.34|704.04|293
1717345200000|2024-06-02 16:20:00|709.66|704.36|708.92|703.62|709.81|704.51|707.99|702.69|309
1717345500000|2024-06-02 16:25:00|708.95|703.65|707.5|702.2|709.12|703.82|707.5|702.2|325
1717345800000|2024-06-02 16:30:00|707.45|702.15|707.86|702.56|708.12|702.82|707.44|702.14|230
1717346100000|2024-06-02 16:35:00|707.85|702.55|707.73|702.43|708.42|703.12|707.61|702.31|165
1717346400000|2024-06-02 16:40:00|707.75|702.45|706.84|701.54|707.84|702.54|706.8|701.5|129
1717346700000|2024-06-02 16:45:00|706.85|701.55|707.59|702.29|708.02|702.72|706.85|701.55|257
1717347000000|2024-06-02 16:50:00|707.58|702.28|707.86|702.56|707.9|702.6|707.36|702.06|205
1717347300000|2024-06-02 16:55:00|707.8|702.5|707.85|702.55|708.15|702.85|707.56|702.26|255
1717347600000|2024-06-02 17:00:00|707.84|702.54|706.4|701.1|707.94|702.64|705.92|700.62|346
1717347900000|2024-06-02 17:05:00|706.42|701.12|705.43|700.13|706.43|701.13|705.2|699.9|198
1717348200000|2024-06-02 17:10:00|705.38|700.08|705.48|700.18|705.57|700.27|704.55|699.25|300
1717348500000|2024-06-02 17:15:00|705.45|700.15|700.38|695.08|705.98|700.68|700.38|695.08|496
1717348800000|2024-06-02 17:20:00|700.36|695.06|702.92|697.62|703.49|698.19|700.27|694.97|552
1717349100000|2024-06-02 17:25:00|702.9|697.6|702.54|697.24|702.92|697.62|701.63|696.33|355
1717349400000|2024-06-02 17:30:00|702.53|697.23|701.64|696.34|702.55|697.25|700.26|694.96|581
1717349700000|2024-06-02 17:35:00|701.67|696.37|701.92|696.62|702.72|697.42|701.4|696.1|396
1717350000000|2024-06-02 17:40:00|701.96|696.66|703.27|697.97|703.83|698.53|701.93|696.63|295
1717350300000|2024-06-02 17:45:00|703.2|697.9|702.2|696.9|704.57|699.27|701.83|696.53|473
1717350600000|2024-06-02 17:50:00|702.19|696.89|700.97|695.67|702.19|696.89|700.81|695.51|396
1717350900000|2024-06-02 17:55:00|700.95|695.65|700.31|695.01|701.27|695.97|700.23|694.93|348
1717351200000|2024-06-02 18:00:00|700.34|695.04|694.68|689.38|700.4|695.1|694.51|689.21|792
1717351500000|2024-06-02 18:05:00|694.69|689.39|698.64|693.34|698.64|693.34|694.54|689.24|647
1717351800000|2024-06-02 18:10:00|698.65|693.35|699.55|694.25|700.42|695.12|698.63|693.33|461
1717352100000|2024-06-02 18:15:00|699.53|694.23|699.29|693.99|700.6|695.3|699.01|693.71|486
1717352400000|2024-06-02 18:20:00|699.26|693.96|698.83|693.53|699.97|694.67|698.77|693.47|494
1717352700000|2024-06-02 18:25:00|698.77|693.47|699.13|693.83|700.4|695.1|698.01|692.71|539
1717353000000|2024-06-02 18:30:00|699.14|693.84|701.3|696|701.32|696.02|698.43|693.13|528
1717353300000|2024-06-02 18:35:00|701.31|696.01|700.36|695.06|701.34|696.04|700.16|694.86|361
1717353600000|2024-06-02 18:40:00|700.37|695.07|701.98|696.68|701.98|696.68|700.36|695.06|245
1717353900000|2024-06-02 18:45:00|701.99|696.69|702.17|696.87|702.68|697.38|701.87|696.57|419
1717354200000|2024-06-02 18:50:00|702.16|696.86|701.8|696.5|702.56|697.26|701.73|696.43|231
1717354500000|2024-06-02 18:55:00|701.79|696.49|702.55|697.25|702.55|697.25|701.36|696.06|233
1717354800000|2024-06-02 19:00:00|702.57|697.27|703.35|698.05|703.35|698.05|701.95|696.65|273
1717355100000|2024-06-02 19:05:00|703.34|698.04|701.38|696.08|703.47|698.17|701.38|696.08|328
1717355400000|2024-06-02 19:10:00|701.32|696.02|700.03|694.73|701.42|696.12|699.6|694.3|300
1717355700000|2024-06-02 19:15:00|700.06|694.76|699.22|693.92|700.28|694.98|696.98|691.68|506
1717356000000|2024-06-02 19:20:00|699.21|693.91|698.67|693.37|699.21|693.91|697.97|692.67|490
1717356300000|2024-06-02 19:25:00|698.75|693.45|699.35|694.05|699.49|694.19|697.35|692.05|387
1717356600000|2024-06-02 19:30:00|699.32|694.02|703.27|691.97|703.31|694.05|699.32|690.62|308
1717356900000|2024-06-02 19:35:00|703.25|691.95|704.2|692.9|704.21|692.91|702.72|691.42|261
1717357200000|2024-06-02 19:40:00|704.21|692.91|705.67|694.37|705.68|694.38|704.2|692.9|250
1717357500000|2024-06-02 19:45:00|705.68|694.38|705.7|694.4|706.22|694.92|705.04|693.74|381
1717357800000|2024-06-02 19:50:00|705.72|694.42|705.93|694.63|707|695.7|705.7|694.4|294
1717358100000|2024-06-02 19:55:00|705.92|694.62|705.81|694.51|706.52|695.22|705.81|694.51|233
1717358400000|2024-06-02 20:00:00|705.8|694.5|704.62|693.32|706.5|695.2|704.49|693.19|386
1717358700000|2024-06-02 20:05:00|704.64|693.34|703.58|692.28|704.99|693.69|703.41|692.11|376
1717359000000|2024-06-02 20:10:00|703.56|692.26|704.05|692.75|704.17|692.87|703.31|692.01|276
1717359300000|2024-06-02 20:15:00|704.09|692.79|702.68|691.38|704.19|692.89|702.68|691.38|333
1717359600000|2024-06-02 20:20:00|702.66|691.36|703.34|692.04|703.48|692.18|701.4|690.1|396
1717359900000|2024-06-02 20:25:00|703.35|692.05|704.36|693.06|704.89|693.59|703.34|692.04|225
1717360200000|2024-06-02 20:30:00|704.35|693.05|703.88|692.58|704.71|693.41|703.78|692.48|309
1717360500000|2024-06-02 20:35:00|703.89|692.59|703.81|692.51|704.36|693.06|703.67|692.37|144
1717360800000|2024-06-02 20:40:00|703.8|692.5|704.67|693.37|704.72|693.42|703.76|692.46|189
1717361100000|2024-06-02 20:45:00|704.7|693.4|704.55|693.25|704.7|693.4|704.09|692.79|96
1717361400000|2024-06-02 20:50:00|704.59|693.29|702|696.7|705.53|697.2|702|693.29|281
1717361700000|2024-06-02 20:55:00|702.03|696.73|702.8|697.5|702.8|697.5|701.7|696.4|337
1717362000000|2024-06-02 21:00:00|702.73|697.43|702.8|697.5|703.2|697.9|701.9|696.6|387
1717362300000|2024-06-02 21:05:00|702.85|697.55|703.15|697.85|704.16|698.86|702.8|697.5|455
1717362600000|2024-06-02 21:10:00|703.1|697.8|703.8|698.5|703.8|698.5|702.95|697.65|384
1717362900000|2024-06-02 21:15:00|703.77|698.47|704.45|699.15|704.6|699.3|703.7|698.4|321
1717363200000|2024-06-02 21:20:00|704.4|699.1|704.35|699.05|704.5|699.2|704.35|699.05|14
1717363500000|2024-06-02 21:25:00|704.25|698.95|704.3|699|704.4|699.1|703|697.7|232
1717363800000|2024-06-02 21:30:00|704.29|698.99|703|697.7|704.3|699|702.95|697.65|172
1717364100000|2024-06-02 21:35:00|703.01|697.71|701.95|696.65|703.22|697.92|701.8|696.5|235
1717364400000|2024-06-02 21:40:00|702|696.7|703.3|698|703.35|698.05|701.8|696.5|225
1717364700000|2024-06-02 21:45:00|703.25|697.95|703.3|698|703.3|698|703.15|697.85|198
1717365000000|2024-06-02 21:50:00|703.2|697.9|703.46|698.16|703.5|698.2|702.7|697.4|177
1717365300000|2024-06-02 21:55:00|703.4|698.1|703.05|697.75|703.4|698.1|703|697.7|182
1717365600000|2024-06-02 22:00:00|703.2|697.9|702.6|697.3|704.8|699.5|702.42|697.12|461
1717365900000|2024-06-02 22:05:00|702.61|697.31|702.45|697.15|702.61|697.31|701.9|696.6|303
1717366200000|2024-06-02 22:10:00|702.4|697.1|701.84|696.54|702.7|697.4|701.45|696.15|274
1717366500000|2024-06-02 22:15:00|701.85|696.55|702.7|697.4|702.75|697.45|701.85|696.55|225
1717366800000|2024-06-02 22:20:00|702.69|697.39|702.54|697.24|703.45|698.15|702.46|697.16|293
1717367100000|2024-06-02 22:25:00|702.53|697.23|702.3|697|702.99|697.69|702|696.7|342
1717367400000|2024-06-02 22:30:00|702.25|696.95|704.12|698.82|704.35|699.05|702.1|696.8|470
1717367700000|2024-06-02 22:35:00|704.2|698.9|704.06|698.76|705.2|699.9|703.5|698.2|424
1717368000000|2024-06-02 22:40:00|704|698.7|703.4|698.1|704.15|698.85|703.2|697.9|352
1717368300000|2024-06-02 22:45:00|703.35|698.05|701.65|696.35|703.35|698.05|701.5|696.2|386
1717368600000|2024-06-02 22:50:00|701.6|696.3|700.8|695.5|701.65|696.35|700.35|695.05|404
1717368900000|2024-06-02 22:55:00|700.75|695.45|700.6|695.3|700.75|695.45|700.4|695.1|12
1717369200000|2024-06-02 23:00:00|700.65|695.35|701.1|695.8|701.87|696.57|700.65|695.35|392
1717369500000|2024-06-02 23:05:00|701.08|695.78|701.8|696.5|701.98|696.68|701|695.7|421
1717369800000|2024-06-02 23:10:00|701.86|696.56|702.55|697.25|702.57|697.27|701.5|696.2|360
1717370100000|2024-06-02 23:15:00|702.4|697.1|702.75|697.45|703.18|697.88|702.3|697|465
1717370400000|2024-06-02 23:20:00|702.61|697.31|702.21|696.91|702.73|697.43|701.5|696.2|465
1717370700000|2024-06-02 23:25:00|702.42|697.12|701.81|696.51|702.42|697.12|701.5|696.2|431
1717371000000|2024-06-02 23:30:00|701.82|696.52|701.25|695.95|701.9|696.6|700.59|695.29|515
1717371300000|2024-06-02 23:35:00|701.3|696|702|696.7|702.24|696.94|701|695.7|430
1717371600000|2024-06-02 23:40:00|702.15|696.85|701.75|696.45|702.27|696.97|701.2|695.9|523
1717371900000|2024-06-02 23:45:00|701.5|696.2|701.75|696.45|702.51|697.21|701.5|696.2|440
1717372200000|2024-06-02 23:50:00|701.66|696.36|701.55|696.25|701.76|696.46|700.8|695.5|502
1717372500000|2024-06-02 23:55:00|701.56|696.26|701.51|696.21|702.15|696.85|701.3|696|424
1717286400000|2024-06-02 00:00:00|708.84|703.54|708.73|703.43|709.03|703.73|708.04|702.74|249
1717286700000|2024-06-02 00:05:00|708.72|703.42|708.82|703.52|709.19|703.89|708.57|703.27|237
1717287000000|2024-06-02 00:10:00|708.83|703.53|708.65|703.35|709.1|703.8|708.61|703.31|260
1717287300000|2024-06-02 00:15:00|708.64|703.34|708.98|703.68|709.65|704.35|708.16|702.86|261
1717287600000|2024-06-02 00:20:00|708.96|703.66|708.42|703.12|708.98|703.68|708.25|702.95|177
1717287900000|2024-06-02 00:25:00|708.43|703.13|708.77|703.47|708.79|703.49|708.03|702.73|131
1717288200000|2024-06-02 00:30:00|708.71|703.41|708.83|703.53|708.89|703.59|708.43|703.13|157
1717288500000|2024-06-02 00:35:00|708.86|703.56|708.82|703.52|708.86|703.56|708.27|702.97|139
1717288800000|2024-06-02 00:40:00|708.81|703.51|708.66|703.36|708.98|703.68|708.25|702.95|137
1717289100000|2024-06-02 00:45:00|708.69|703.39|708.85|703.55|709.15|703.85|708.31|703.01|194
1717289400000|2024-06-02 00:50:00|708.87|703.57|710.64|705.34|710.93|705.63|708.84|703.54|260
1717289700000|2024-06-02 00:55:00|710.63|705.33|710.86|705.56|711.13|705.83|710.58|705.28|238
1717290000000|2024-06-02 01:00:00|710.82|705.52|710.41|705.11|710.88|705.58|710.1|704.8|296
1717290300000|2024-06-02 01:05:00|710.4|705.1|709.8|704.5|710.58|705.28|709.28|703.98|306
1717290600000|2024-06-02 01:10:00|709.79|704.49|709.07|703.77|709.8|704.5|708.41|703.11|319
1717290900000|2024-06-02 01:15:00|709.06|703.76|710.09|704.79|710.87|705.57|709.06|703.76|289
1717291200000|2024-06-02 01:20:00|710.08|704.78|709.68|704.38|710.1|704.8|709.46|704.16|261
1717291500000|2024-06-02 01:25:00|709.7|704.4|711.5|706.2|712.01|706.71|709.69|704.39|281
1717291800000|2024-06-02 01:30:00|711.52|706.22|712.04|706.74|712.04|706.74|710.68|705.38|282
1717292100000|2024-06-02 01:35:00|711.99|706.69|711.02|705.72|711.99|706.69|710.99|705.69|313
1717292400000|2024-06-02 01:40:00|711.03|705.73|710.61|705.31|711.03|705.73|709.94|704.64|351
1717292700000|2024-06-02 01:45:00|710.6|705.3|710.58|705.28|711.13|705.83|710.45|705.15|243
1717293000000|2024-06-02 01:50:00|710.69|705.39|710.53|705.23|710.72|705.42|709.59|704.29|270
1717293300000|2024-06-02 01:55:00|710.51|705.21|710.07|704.77|710.94|705.64|709.62|704.32|234
1717293600000|2024-06-02 02:00:00|710.09|704.79|709.69|704.39|710.44|705.14|709.17|703.87|263
1717293900000|2024-06-02 02:05:00|709.64|704.34|709.82|704.52|710.15|704.85|709.34|704.04|211
1717294200000|2024-06-02 02:10:00|709.83|704.53|710.35|705.05|710.52|705.22|709.8|704.5|272
1717294500000|2024-06-02 02:15:00|710.37|705.07|710.58|705.28|710.71|705.41|710.04|704.74|224
1717294800000|2024-06-02 02:20:00|710.56|705.26|711.11|705.81|711.12|705.82|710.14|704.84|154
1717295100000|2024-06-02 02:25:00|711.14|705.84|709.56|704.26|711.14|705.84|709.56|704.26|234
1717295400000|2024-06-02 02:30:00|709.57|704.27|709.78|704.48|710.09|704.79|709.46|704.16|266
1717295700000|2024-06-02 02:35:00|709.79|704.49|708.5|703.2|709.96|704.66|708.45|703.15|258
1717296000000|2024-06-02 02:40:00|708.52|703.22|709.05|703.75|709.41|704.11|708.46|703.16|284
1717296300000|2024-06-02 02:45:00|708.88|703.58|708.4|703.1|709.07|703.77|708.1|702.8|335
1717296600000|2024-06-02 02:50:00|708.38|703.08|709.07|703.77|709.07|703.77|708.18|702.88|296
1717296900000|2024-06-02 02:55:00|709.05|703.75|709.55|704.25|709.58|704.28|708.79|703.49|291
1717297200000|2024-06-02 03:00:00|709.56|704.26|709.43|704.13|709.68|704.38|709.01|703.71|325
1717297500000|2024-06-02 03:05:00|709.53|704.23|710.57|705.27|711.16|705.86|709.53|704.23|338
1717297800000|2024-06-02 03:10:00|710.56|705.26|710.5|705.2|710.56|705.26|709.95|704.65|213
1717298100000|2024-06-02 03:15:00|710.51|705.21|709.57|704.27|710.62|705.32|709.54|704.24|222
1717298400000|2024-06-02 03:20:00|709.61|704.31|710.11|704.81|710.27|704.97|709.54|704.24|214
1717298700000|2024-06-02 03:25:00|710.12|704.82|710.25|704.95|710.6|705.3|710.12|704.82|120
1717299000000|2024-06-02 03:30:00|710.24|704.94|711.1|705.8|711.1|705.8|710.04|704.74|115
1717299300000|2024-06-02 03:35:00|711.11|705.81|710.91|705.61|711.21|705.91|710.72|705.42|121
1717299600000|2024-06-02 03:40:00|710.88|705.58|710.92|705.62|711.54|706.24|710.86|705.56|278
1717299900000|2024-06-02 03:45:00|710.93|705.63|711.41|706.11|711.43|706.13|710.74|705.44|281
1717300200000|2024-06-02 03:50:00|711.39|706.09|710.71|705.41|711.39|706.09|710.59|705.29|112
1717300500000|2024-06-02 03:55:00|710.72|705.42|710.75|705.45|710.85|705.55|710.46|705.16|194
1717300800000|2024-06-02 04:00:00|710.82|705.52|710.72|705.42|711.13|705.83|710.6|705.3|256
1717301100000|2024-06-02 04:05:00|710.73|705.43|710.47|705.17|710.74|705.44|710.35|705.05|194
1717301400000|2024-06-02 04:10:00|710.44|705.14|710.27|704.97|710.47|705.17|709.36|704.06|165
1717301700000|2024-06-02 04:15:00|710.25|704.95|710.73|705.43|710.8|705.5|709.82|704.52|185
1717302000000|2024-06-02 04:20:00|710.76|705.46|710.36|705.06|710.95|705.65|710.09|704.79|201
1717302300000|2024-06-02 04:25:00|710.33|705.03|710.72|705.42|710.73|705.43|710.11|704.81|157
1717302600000|2024-06-02 04:30:00|710.73|705.43|710.89|705.59|710.97|705.67|710.58|705.28|108
1717302900000|2024-06-02 04:35:00|710.97|705.67|711.42|706.12|711.53|706.23|710.76|705.46|95
1717303200000|2024-06-02 04:40:00|711.44|706.14|711.78|706.48|711.88|706.58|711.33|706.03|102
1717303500000|2024-06-02 04:45:00|711.76|706.46|711.83|706.53|711.91|706.61|711.47|706.17|145
1717303800000|2024-06-02 04:50:00|711.86|706.56|712.74|707.44|712.88|707.58|711.81|706.51|122
1717304100000|2024-06-02 04:55:00|712.76|707.46|713.81|708.51|713.94|708.64|712.58|707.28|127
1717304400000|2024-06-02 05:00:00|713.84|708.54|713.63|708.33|713.86|708.56|712.73|707.43|213
1717304700000|2024-06-02 05:05:00|713.6|708.3|713.49|708.19|714.43|709.13|713.26|707.96|234
1717305000000|2024-06-02 05:10:00|713.53|708.23|713.57|708.27|713.66|708.36|713.16|707.86|154
1717305300000|2024-06-02 05:15:00|713.55|708.25|713.17|707.87|713.55|708.25|712.37|707.07|198
1717305600000|2024-06-02 05:20:00|713.05|707.75|712.71|707.41|713.06|707.76|712.53|707.23|241
1717305900000|2024-06-02 05:25:00|712.7|707.4|711.64|706.34|712.7|707.4|711.37|706.07|166
1717306200000|2024-06-02 05:30:00|711.63|706.33|711.4|706.1|711.63|706.33|711.31|706.01|123
1717306500000|2024-06-02 05:35:00|711.37|706.07|710.06|704.76|711.4|706.1|709.89|704.59|135
1717306800000|2024-06-02 05:40:00|710.1|704.8|709.59|704.29|710.31|705.01|709.29|703.99|133
1717307100000|2024-06-02 05:45:00|709.58|704.28|709.7|704.4|710.48|705.18|709.51|704.21|216
1717307400000|2024-06-02 05:50:00|709.73|704.43|710.07|704.77|710.68|705.38|709.67|704.37|158
1717307700000|2024-06-02 05:55:00|710.05|704.75|709.62|704.32|710.24|704.94|709.39|704.09|249
1717308000000|2024-06-02 06:00:00|709.58|704.28|710.44|705.14|710.46|705.16|709.19|703.89|352
1717308300000|2024-06-02 06:05:00|710.41|705.11|710.45|705.15|710.77|705.47|710.1|704.8|242
1717308600000|2024-06-02 06:10:00|710.42|705.12|712.16|706.86|712.18|706.88|710.42|705.12|249
1717308900000|2024-06-02 06:15:00|712.15|706.85|711.84|706.54|712.25|706.95|711.37|706.07|221
1717309200000|2024-06-02 06:20:00|711.82|706.52|711.79|706.49|712.01|706.71|711.48|706.18|170
1717309500000|2024-06-02 06:25:00|711.81|706.51|712.38|707.08|712.42|707.12|711.81|706.51|187
1717309800000|2024-06-02 06:30:00|712.39|707.09|712.43|707.13|713.12|707.82|712.38|707.08|162
1717310100000|2024-06-02 06:35:00|712.47|707.17|712.09|706.79|712.73|707.43|711.98|706.68|123
1717310400000|2024-06-02 06:40:00|712.07|706.77|711.45|706.15|712.07|706.77|711.07|705.77|203
1717310700000|2024-06-02 06:45:00|711.42|706.12|711.53|706.23|712.3|707|711.41|706.11|209
1717311000000|2024-06-02 06:50:00|711.51|706.21|711.03|705.73|711.62|706.32|710.54|705.24|179
1717311300000|2024-06-02 06:55:00|711.02|705.72|712.43|707.13|712.43|707.13|711.02|705.72|213
1717311600000|2024-06-02 07:00:00|712.42|707.12|712.04|706.74|712.47|707.17|711.72|706.42|165
1717311900000|2024-06-02 07:05:00|712.02|706.72|711.17|705.87|712.2|706.9|711.02|705.72|155
1717312200000|2024-06-02 07:10:00|711.14|705.84|710.89|705.59|711.16|705.86|710.58|705.28|180
1717312500000|2024-06-02 07:15:00|710.88|705.58|709.31|704.01|710.88|705.58|709.22|703.92|216
1717312800000|2024-06-02 07:20:00|709.32|704.02|709.62|704.32|709.75|704.45|708.97|703.67|201
1717313100000|2024-06-02 07:25:00|709.55|704.25|708.92|703.62|709.62|704.32|708.9|703.6|126
1717313400000|2024-06-02 07:30:00|708.91|703.61|706.99|701.69|708.91|703.61|706.8|701.5|179
1717313700000|2024-06-02 07:35:00|707|701.7|707.23|701.93|707.51|702.21|706.38|701.08|269
1717314000000|2024-06-02 07:40:00|707.35|702.05|707.15|701.85|707.62|702.32|707.01|701.71|215
1717314300000|2024-06-02 07:45:00|707.14|701.84|707.8|702.5|707.84|702.54|706.71|701.41|265
1717314600000|2024-06-02 07:50:00|707.79|702.49|707.74|702.44|707.8|702.5|707.1|701.8|148
1717314900000|2024-06-02 07:55:00|707.75|702.45|706.61|701.31|708.12|702.82|706.48|701.18|220
1717315200000|2024-06-02 08:00:00|706.58|701.28|707.6|702.3|707.63|702.33|706.42|701.12|369
1717315500000|2024-06-02 08:05:00|707.7|702.4|709.17|703.87|709.17|703.87|707.7|702.4|351
1717315800000|2024-06-02 08:10:00|709.19|703.89|708.84|703.54|709.46|704.16|708.73|703.43|211
1717316100000|2024-06-02 08:15:00|708.8|703.5|708.29|702.99|708.9|703.6|708.15|702.85|135
1717316400000|2024-06-02 08:20:00|708.3|703|709.13|703.83|709.16|703.86|707.71|702.41|222
1717316700000|2024-06-02 08:25:00|709.14|703.84|709.19|703.89|709.34|704.04|708.35|703.05|206
1717317000000|2024-06-02 08:30:00|709.21|703.91|709.05|703.75|709.35|704.05|708.86|703.56|197
1717317300000|2024-06-02 08:35:00|709.07|703.77|709.35|704.05|709.63|704.33|709.05|703.75|180
1717317600000|2024-06-02 08:40:00|709.37|704.07|709.56|704.26|709.65|704.35|709.18|703.88|154
1717317900000|2024-06-02 08:45:00|709.54|704.24|709.1|703.8|709.54|704.24|708.24|702.94|263
1717318200000|2024-06-02 08:50:00|709.07|703.77|708.6|703.3|709.35|704.05|708.59|703.29|148
1717318500000|2024-06-02 08:55:00|708.59|703.29|708.09|702.79|708.8|703.5|708.09|702.79|100
1717318800000|2024-06-02 09:00:00|708.05|702.75|708.01|702.71|708.12|702.82|707.11|701.81|201
1717319100000|2024-06-02 09:05:00|707.99|702.69|707.51|702.21|708.39|703.09|707.39|702.09|110
1717319400000|2024-06-02 09:10:00|707.46|702.16|707.11|701.81|707.46|702.16|706.31|701.01|161
1717319700000|2024-06-02 09:15:00|707.13|701.83|706.02|700.72|707.35|702.05|705.63|700.33|247
1717320000000|2024-06-02 09:20:00|705.97|700.67|705.43|700.13|705.98|700.68|703.53|698.23|411
1717320300000|2024-06-02 09:25:00|705.44|700.14|703.71|698.41|705.45|700.15|703.54|698.24|302
1717320600000|2024-06-02 09:30:00|703.6|698.3|704.45|699.15|704.81|699.51|702.15|696.85|493
1717320900000|2024-06-02 09:35:00|704.41|699.11|703.15|697.85|704.49|699.19|702.16|696.86|480
1717321200000|2024-06-02 09:40:00|703.1|697.8|701.82|696.52|703.1|697.8|701.82|696.52|330
1717321500000|2024-06-02 09:45:00|701.87|696.57|702.35|697.05|702.67|697.37|701.84|696.54|319
1717321800000|2024-06-02 09:50:00|702.36|697.06|702.49|697.19|702.71|697.41|702.14|696.84|175
1717322100000|2024-06-02 09:55:00|702.5|697.2|702.77|697.47|702.87|697.57|702|696.7|138
1717322400000|2024-06-02 10:00:00|702.72|697.42|702.85|697.55|702.91|697.61|702.03|696.73|223
1717322700000|2024-06-02 10:05:00|702.86|697.56|704.49|699.19|705.38|700.08|702.61|697.31|308
1717323000000|2024-06-02 10:10:00|704.4|699.1|704.17|698.87|705.04|699.74|703.95|698.65|348
1717323300000|2024-06-02 10:15:00|704.16|698.86|703.92|698.62|704.55|699.25|703.25|697.95|428
1717323600000|2024-06-02 10:20:00|703.9|698.6|703.92|698.62|704.93|699.63|703.37|698.07|393
1717323900000|2024-06-02 10:25:00|703.93|698.63|705.14|699.84|705.21|699.91|703.82|698.52|301
1717324200000|2024-06-02 10:30:00|705.17|699.87|705.02|699.72|705.52|700.22|704.38|699.08|317
1717324500000|2024-06-02 10:35:00|705.05|699.75|705.24|699.94|705.24|699.94|704.75|699.45|255
1717324800000|2024-06-02 10:40:00|705.25|699.95|705.95|700.65|705.99|700.69|704.92|699.62|317
1717325100000|2024-06-02 10:45:00|705.93|700.63|704.82|699.52|705.95|700.65|704.82|699.52|268
1717325400000|2024-06-02 10:50:00|704.81|699.51|705.36|700.06|705.5|700.2|704.76|699.46|225
1717325700000|2024-06-02 10:55:00|705.33|700.03|705.99|700.69|706.01|700.71|705.32|700.02|162
1717326000000|2024-06-02 11:00:00|705.98|700.68|704.92|699.62|706.14|700.84|704.85|699.55|356
1717326300000|2024-06-02 11:05:00|704.87|699.57|704.42|699.12|705.14|699.84|704.07|698.77|362
1717326600000|2024-06-02 11:10:00|704.43|699.13|704.9|699.6|704.91|699.61|704.41|699.11|260
1717326900000|2024-06-02 11:15:00|704.91|699.61|705.15|699.85|705.18|699.88|704.35|699.05|386
1717327200000|2024-06-02 11:20:00|705.18|699.88|705.84|700.54|706.22|700.92|705.15|699.85|156
1717327500000|2024-06-02 11:25:00|705.72|700.42|706.44|701.14|706.45|701.15|705.2|699.9|223
1717327800000|2024-06-02 11:30:00|706.49|701.19|707.06|701.76|707.06|701.76|706.17|700.87|162
1717328100000|2024-06-02 11:35:00|707.02|701.72|707.22|701.92|707.49|702.19|706.79|701.49|181
1717328400000|2024-06-02 11:40:00|707.23|701.93|707.94|702.64|708.12|702.82|706.92|701.62|191
1717328700000|2024-06-02 11:45:00|707.93|702.63|710.46|705.16|710.46|705.16|707.93|702.63|411
1717329000000|2024-06-02 11:50:00|710.48|705.18|711.53|706.23|711.54|706.24|710.44|705.14|515
1717329300000|2024-06-02 11:55:00|711.54|706.24|711.53|706.23|711.98|706.68|710.59|705.29|459
1717329600000|2024-06-02 12:00:00|711.5|706.2|711.36|706.06|712.44|707.14|710.71|705.41|600
1717329900000|2024-06-02 12:05:00|711.34|706.04|710.97|705.67|711.82|706.52|710.79|705.49|364
1717330200000|2024-06-02 12:10:00|710.98|705.68|711|705.7|711.74|706.44|710.83|705.53|325
1717330500000|2024-06-02 12:15:00|711.02|705.72|709.37|704.07|711.32|706.02|709.31|704.01|395
1717330800000|2024-06-02 12:20:00|709.38|704.08|709.16|703.86|709.95|704.65|708.84|703.54|465
1717331100000|2024-06-02 12:25:00|709.18|703.88|710.1|704.8|710.17|704.87|709.15|703.85|316
1717331400000|2024-06-02 12:30:00|710.15|704.85|710.86|705.56|711.43|706.13|709.63|704.33|375
1717331700000|2024-06-02 12:35:00|710.85|705.55|711.46|706.16|711.5|706.2|710.42|705.12|416
1717332000000|2024-06-02 12:40:00|711.47|706.17|710.88|705.58|711.57|706.27|710.67|705.37|309
1717332300000|2024-06-02 12:45:00|710.91|705.61|711.17|705.87|711.78|706.48|710.57|705.27|329
1717332600000|2024-06-02 12:50:00|711.16|705.86|709.05|703.75|711.16|705.86|708.97|703.67|280
1717332900000|2024-06-02 12:55:00|709.06|703.76|709.69|704.39|710.09|704.79|708.67|703.37|382
1717333200000|2024-06-02 13:00:00|709.73|704.43|708.04|702.74|710.05|704.75|707.96|702.66|423
1717333500000|2024-06-02 13:05:00|708.05|702.75|708.89|703.59|709.04|703.74|707.55|702.25|457
1717333800000|2024-06-02 13:10:00|708.91|703.61|710.25|704.95|710.53|705.23|708.68|703.38|323
1717334100000|2024-06-02 13:15:00|710.49|705.19|710.67|705.37|710.8|705.5|709.9|704.6|299
1717334400000|2024-06-02 13:20:00|710.65|705.35|710.83|705.53|710.83|705.53|710.47|705.17|196
1717334700000|2024-06-02 13:25:00|710.82|705.52|710.97|705.67|711.09|705.79|710.41|705.11|255
1717335000000|2024-06-02 13:30:00|711|705.7|710.21|704.91|711.4|706.1|710.17|704.87|280
1717335300000|2024-06-02 13:35:00|710.17|704.87|710.3|705|711.03|705.73|709.97|704.67|252
1717335600000|2024-06-02 13:40:00|710.27|704.97|710.2|704.9|710.55|705.25|709.15|703.85|322
1717335900000|2024-06-02 13:45:00|710.19|704.89|710.66|705.36|710.73|705.43|710.17|704.87|229
1717336200000|2024-06-02 13:50:00|710.65|705.35|711.21|705.91|711.64|706.34|710.63|705.33|263
1717336500000|2024-06-02 13:55:00|711.22|705.92|710.97|705.67|711.22|705.92|710.4|705.1|256
1717336800000|2024-06-02 14:00:00|710.94|705.64|709.69|704.39|711.02|705.72|709.58|704.28|204
1717337100000|2024-06-02 14:05:00|709.73|704.43|710.34|705.04|710.4|705.1|709.48|704.18|252
1717337400000|2024-06-02 14:10:00|710.39|705.09|711.05|705.75|711.11|705.81|710.19|704.89|278
1717337700000|2024-06-02 14:15:00|711.06|705.76|711.43|706.13|711.68|706.38|710.89|705.59|318
1717338000000|2024-06-02 14:20:00|711.46|706.16|711.71|706.41|711.96|706.66|710.86|705.56|407
1717338300000|2024-06-02 14:25:00|711.74|706.44|712.46|707.16|712.46|707.16|711.2|705.9|309
1717338600000|2024-06-02 14:30:00|712.45|707.15|712.96|707.66|713.73|708.43|712.04|706.74|303
1717338900000|2024-06-02 14:35:00|712.97|707.67|712.88|707.58|713.69|708.39|712.76|707.46|318
1717339200000|2024-06-02 14:40:00|712.87|707.57|711.73|706.43|712.87|707.57|711.7|706.4|360
1717339500000|2024-06-02 14:45:00|711.7|706.4|712.67|707.37|712.96|707.66|711.27|705.97|383
1717339800000|2024-06-02 14:50:00|712.62|707.32|713.94|708.64|713.95|708.65|712.39|707.09|183
1717340100000|2024-06-02 14:55:00|713.77|708.47|714.46|709.16|714.53|709.23|713.7|708.4|108
1717340400000|2024-06-02 15:00:00|714.56|709.26|714.36|709.06|715.08|709.78|713.86|708.56|323
1717340700000|2024-06-02 15:05:00|714.34|709.04|713.66|708.36|714.55|709.25|712.74|707.44|281
1717341000000|2024-06-02 15:10:00|713.7|708.4|712.83|707.53|713.88|708.58|712.48|707.18|184
1717341300000|2024-06-02 15:15:00|712.85|707.55|712.9|707.6|713.8|708.5|712.39|707.09|382
1717341600000|2024-06-02 15:20:00|712.89|707.59|711.85|706.55|712.9|707.6|711.82|706.52|268
1717341900000|2024-06-02 15:25:00|711.83|706.53|711.64|706.34|712.59|707.29|711.57|706.27|317
1717342200000|2024-06-02 15:30:00|711.61|706.31|710.92|705.62|712.42|707.12|710.8|705.5|387
1717342500000|2024-06-02 15:35:00|710.93|705.63|710.92|705.62|711.21|705.91|710.88|705.58|197
1717342800000|2024-06-02 15:40:00|710.89|705.59|710.75|705.45|711.11|705.81|710.31|705.01|157
1717343100000|2024-06-02 15:45:00|710.72|705.42|711.68|706.38|712.13|706.83|710.38|705.08|227
1717343400000|2024-06-02 15:50:00|711.7|706.4|711.16|705.86|712.18|706.88|711.16|705.86|264
1717343700000|2024-06-02 15:55:00|711.13|705.83|711.06|705.76|711.17|705.87|710.79|705.49|228
1717344000000|2024-06-02 16:00:00|711.1|705.8|711.88|706.58|712.37|707.07|710.88|705.58|396
1717344300000|2024-06-02 16:05:00|711.89|706.59|711.09|705.79|711.93|706.63|710.71|705.41|314
1717344600000|2024-06-02 16:10:00|711.08|705.78|710.58|705.28|711.08|705.78|710.53|705.23|373
1717344900000|2024-06-02 16:15:00|710.56|705.26|709.64|704.34|710.56|705.26|709.34|704.04|293
1717345200000|2024-06-02 16:20:00|709.66|704.36|708.92|703.62|709.81|704.51|707.99|702.69|309
1717345500000|2024-06-02 16:25:00|708.95|703.65|707.5|702.2|709.12|703.82|707.5|702.2|325
1717345800000|2024-06-02 16:30:00|707.45|702.15|707.86|702.56|708.12|702.82|707.44|702.14|230
1717346100000|2024-06-02 16:35:00|707.85|702.55|707.73|702.43|708.42|703.12|707.61|702.31|165
1717346400000|2024-06-02 16:40:00|707.75|702.45|706.84|701.54|707.84|702.54|706.8|701.5|129
1717346700000|2024-06-02 16:45:00|706.85|701.55|707.59|702.29|708.02|702.72|706.85|701.55|257
1717347000000|2024-06-02 16:50:00|707.58|702.28|707.86|702.56|707.9|702.6|707.36|702.06|205
1717347300000|2024-06-02 16:55:00|707.8|702.5|707.85|702.55|708.15|702.85|707.56|702.26|255
1717347600000|2024-06-02 17:00:00|707.84|702.54|706.4|701.1|707.94|702.64|705.92|700.62|346
1717347900000|2024-06-02 17:05:00|706.42|701.12|705.43|700.13|706.43|701.13|705.2|699.9|198
1717348200000|2024-06-02 17:10:00|705.38|700.08|705.48|700.18|705.57|700.27|704.55|699.25|300
1717348500000|2024-06-02 17:15:00|705.45|700.15|700.38|695.08|705.98|700.68|700.38|695.08|496
1717348800000|2024-06-02 17:20:00|700.36|695.06|702.92|697.62|703.49|698.19|700.27|694.97|552
1717349100000|2024-06-02 17:25:00|702.9|697.6|702.54|697.24|702.92|697.62|701.63|696.33|355
1717349400000|2024-06-02 17:30:00|702.53|697.23|701.64|696.34|702.55|697.25|700.26|694.96|581
1717349700000|2024-06-02 17:35:00|701.67|696.37|701.92|696.62|702.72|697.42|701.4|696.1|396
1717350000000|2024-06-02 17:40:00|701.96|696.66|703.27|697.97|703.83|698.53|701.93|696.63|295
1717350300000|2024-06-02 17:45:00|703.2|697.9|702.2|696.9|704.57|699.27|701.83|696.53|473
1717350600000|2024-06-02 17:50:00|702.19|696.89|700.97|695.67|702.19|696.89|700.81|695.51|396
1717350900000|2024-06-02 17:55:00|700.95|695.65|700.31|695.01|701.27|695.97|700.23|694.93|348
1717351200000|2024-06-02 18:00:00|700.34|695.04|694.68|689.38|700.4|695.1|694.51|689.21|792
1717351500000|2024-06-02 18:05:00|694.69|689.39|698.64|693.34|698.64|693.34|694.54|689.24|647
1717351800000|2024-06-02 18:10:00|698.65|693.35|699.55|694.25|700.42|695.12|698.63|693.33|461
1717352100000|2024-06-02 18:15:00|699.53|694.23|699.29|693.99|700.6|695.3|699.01|693.71|486
1717352400000|2024-06-02 18:20:00|699.26|693.96|698.83|693.53|699.97|694.67|698.77|693.47|494
1717352700000|2024-06-02 18:25:00|698.77|693.47|699.13|693.83|700.4|695.1|698.01|692.71|539
1717353000000|2024-06-02 18:30:00|699.14|693.84|701.3|696|701.32|696.02|698.43|693.13|528
1717353300000|2024-06-02 18:35:00|701.31|696.01|700.36|695.06|701.34|696.04|700.16|694.86|361
1717353600000|2024-06-02 18:40:00|700.37|695.07|701.98|696.68|701.98|696.68|700.36|695.06|245
1717353900000|2024-06-02 18:45:00|701.99|696.69|702.17|696.87|702.68|697.38|701.87|696.57|419
1717354200000|2024-06-02 18:50:00|702.16|696.86|701.8|696.5|702.56|697.26|701.73|696.43|231
1717354500000|2024-06-02 18:55:00|701.79|696.49|702.55|697.25|702.55|697.25|701.36|696.06|233
1717354800000|2024-06-02 19:00:00|702.57|697.27|703.35|698.05|703.35|698.05|701.95|696.65|273
1717355100000|2024-06-02 19:05:00|703.34|698.04|701.38|696.08|703.47|698.17|701.38|696.08|328
1717355400000|2024-06-02 19:10:00|701.32|696.02|700.03|694.73|701.42|696.12|699.6|694.3|300
1717355700000|2024-06-02 19:15:00|700.06|694.76|699.22|693.92|700.28|694.98|696.98|691.68|506
1717356000000|2024-06-02 19:20:00|699.21|693.91|698.67|693.37|699.21|693.91|697.97|692.67|490
1717356300000|2024-06-02 19:25:00|698.75|693.45|699.35|694.05|699.49|694.19|697.35|692.05|387
1717356600000|2024-06-02 19:30:00|699.32|694.02|703.27|691.97|703.31|694.05|699.32|690.62|308
1717356900000|2024-06-02 19:35:00|703.25|691.95|704.2|692.9|704.21|692.91|702.72|691.42|261
1717357200000|2024-06-02 19:40:00|704.21|692.91|705.67|694.37|705.68|694.38|704.2|692.9|250
1717357500000|2024-06-02 19:45:00|705.68|694.38|705.7|694.4|706.22|694.92|705.04|693.74|381
1717357800000|2024-06-02 19:50:00|705.72|694.42|705.93|694.63|707|695.7|705.7|694.4|294
1717358100000|2024-06-02 19:55:00|705.92|694.62|705.81|694.51|706.52|695.22|705.81|694.51|233
1717358400000|2024-06-02 20:00:00|705.8|694.5|704.62|693.32|706.5|695.2|704.49|693.19|386
1717358700000|2024-06-02 20:05:00|704.64|693.34|703.58|692.28|704.99|693.69|703.41|692.11|376
1717359000000|2024-06-02 20:10:00|703.56|692.26|704.05|692.75|704.17|692.87|703.31|692.01|276
1717359300000|2024-06-02 20:15:00|704.09|692.79|702.68|691.38|704.19|692.89|702.68|691.38|333
1717359600000|2024-06-02 20:20:00|702.66|691.36|703.34|692.04|703.48|692.18|701.4|690.1|396
1717359900000|2024-06-02 20:25:00|703.35|692.05|704.36|693.06|704.89|693.59|703.34|692.04|225
1717360200000|2024-06-02 20:30:00|704.35|693.05|703.88|692.58|704.71|693.41|703.78|692.48|309
1717360500000|2024-06-02 20:35:00|703.89|692.59|703.81|692.51|704.36|693.06|703.67|692.37|144
1717360800000|2024-06-02 20:40:00|703.8|692.5|704.67|693.37|704.72|693.42|703.76|692.46|189
1717361100000|2024-06-02 20:45:00|704.7|693.4|704.55|693.25|704.7|693.4|704.09|692.79|96
1717361400000|2024-06-02 20:50:00|704.59|693.29|702|696.7|705.53|697.2|702|693.29|281
1717361700000|2024-06-02 20:55:00|702.03|696.73|702.8|697.5|702.8|697.5|701.7|696.4|337
1717362000000|2024-06-02 21:00:00|702.73|697.43|702.8|697.5|703.2|697.9|701.9|696.6|387
1717362300000|2024-06-02 21:05:00|702.85|697.55|703.15|697.85|704.16|698.86|702.8|697.5|455
1717362600000|2024-06-02 21:10:00|703.1|697.8|703.8|698.5|703.8|698.5|702.95|697.65|384
1717362900000|2024-06-02 21:15:00|703.77|698.47|704.45|699.15|704.6|699.3|703.7|698.4|321
1717363200000|2024-06-02 21:20:00|704.4|699.1|704.35|699.05|704.5|699.2|704.35|699.05|14
1717363500000|2024-06-02 21:25:00|704.25|698.95|704.3|699|704.4|699.1|703|697.7|232
1717363800000|2024-06-02 21:30:00|704.29|698.99|703|697.7|704.3|699|702.95|697.65|172
1717364100000|2024-06-02 21:35:00|703.01|697.71|701.95|696.65|703.22|697.92|701.8|696.5|235
1717364400000|2024-06-02 21:40:00|702|696.7|703.3|698|703.35|698.05|701.8|696.5|225
1717364700000|2024-06-02 21:45:00|703.25|697.95|703.3|698|703.3|698|703.15|697.85|198
1717365000000|2024-06-02 21:50:00|703.2|697.9|703.46|698.16|703.5|698.2|702.7|697.4|177
1717365300000|2024-06-02 21:55:00|703.4|698.1|703.05|697.75|703.4|698.1|703|697.7|182
1717365600000|2024-06-02 22:00:00|703.2|697.9|702.6|697.3|704.8|699.5|702.42|697.12|461
1717365900000|2024-06-02 22:05:00|702.61|697.31|702.45|697.15|702.61|697.31|701.9|696.6|303
1717366200000|2024-06-02 22:10:00|702.4|697.1|701.84|696.54|702.7|697.4|701.45|696.15|274
1717366500000|2024-06-02 22:15:00|701.85|696.55|702.7|697.4|702.75|697.45|701.85|696.55|225
1717366800000|2024-06-02 22:20:00|702.69|697.39|702.54|697.24|703.45|698.15|702.46|697.16|293
1717367100000|2024-06-02 22:25:00|702.53|697.23|702.3|697|702.99|697.69|702|696.7|342
1717367400000|2024-06-02 22:30:00|702.25|696.95|704.12|698.82|704.35|699.05|702.1|696.8|470
1717367700000|2024-06-02 22:35:00|704.2|698.9|704.06|698.76|705.2|699.9|703.5|698.2|424
1717368000000|2024-06-02 22:40:00|704|698.7|703.4|698.1|704.15|698.85|703.2|697.9|352
1717368300000|2024-06-02 22:45:00|703.35|698.05|701.65|696.35|703.35|698.05|701.5|696.2|386
1717368600000|2024-06-02 22:50:00|701.6|696.3|700.8|695.5|701.65|696.35|700.35|695.05|404
1717368900000|2024-06-02 22:55:00|700.75|695.45|700.6|695.3|700.75|695.45|700.4|695.1|12
1717369200000|2024-06-02 23:00:00|700.65|695.35|701.1|695.8|701.87|696.57|700.65|695.35|392
1717369500000|2024-06-02 23:05:00|701.08|695.78|701.8|696.5|701.98|696.68|701|695.7|421
1717369800000|2024-06-02 23:10:00|701.86|696.56|702.55|697.25|702.57|697.27|701.5|696.2|360
1717370100000|2024-06-02 23:15:00|702.4|697.1|702.75|697.45|703.18|697.88|702.3|697|465
1717370400000|2024-06-02 23:20:00|702.61|697.31|702.21|696.91|702.73|697.43|701.5|696.2|465
1717370700000|2024-06-02 23:25:00|702.42|697.12|701.81|696.51|702.42|697.12|701.5|696.2|431
1717371000000|2024-06-02 23:30:00|701.82|696.52|701.25|695.95|701.9|696.6|700.59|695.29|515
1717371300000|2024-06-02 23:35:00|701.3|696|702|696.7|702.24|696.94|701|695.7|430
1717371600000|2024-06-02 23:40:00|702.15|696.85|701.75|696.45|702.27|696.97|701.2|695.9|523
1717371900000|2024-06-02 23:45:00|701.5|696.2|701.75|696.45|702.51|697.21|701.5|696.2|440
1717372200000|2024-06-02 23:50:00|701.66|696.36|701.55|696.25|701.76|696.46|700.8|695.5|502
1717372500000|2024-06-02 23:55:00|701.56|696.26|701.51|696.21|702.15|696.85|701.3|696|424
1717372800000|2024-06-03 00:00:00|701.5|696.2|701.31|696.01|701.71|696.41|700.7|695.4|604
1717373100000|2024-06-03 00:05:00|701.35|696.05|703.45|698.15|703.45|698.15|700.91|695.61|375
1717373400000|2024-06-03 00:10:00|703.3|698|702.34|697.04|703.62|698.32|701.84|696.54|610
1717373700000|2024-06-03 00:15:00|702.25|696.95|701.3|696|703.3|698|701|695.7|707
1717374000000|2024-06-03 00:20:00|701.35|696.05|700.9|695.6|701.47|696.17|700.46|695.16|463
1717374300000|2024-06-03 00:25:00|700.85|695.55|699.7|694.4|700.9|695.6|699.69|694.39|375
1717374600000|2024-06-03 00:30:00|699.71|694.41|700.1|694.8|700.65|695.35|699|693.7|488
1717374900000|2024-06-03 00:35:00|700.05|694.75|698.1|692.8|700.05|694.75|695.95|690.65|634
1717375200000|2024-06-03 00:40:00|698.2|692.9|697.53|692.23|698.81|693.51|697.45|692.15|494
1717375500000|2024-06-03 00:45:00|697.55|692.25|698.69|693.39|698.91|693.61|696.4|691.1|685
1717375800000|2024-06-03 00:50:00|698.7|693.4|699.71|694.41|700.4|695.1|698.52|693.22|637
1717376100000|2024-06-03 00:55:00|699.61|694.31|699.78|694.48|699.98|694.68|699.3|694|553
1717376400000|2024-06-03 01:00:00|699.79|694.49|701.5|696.2|702.17|696.87|698.87|693.57|800
1717376700000|2024-06-03 01:05:00|701.4|696.1|702.15|696.85|702.87|697.57|701.4|696.1|667
1717377000000|2024-06-03 01:10:00|702.09|696.79|704.2|698.9|706.55|701.25|702.03|696.73|806
1717377300000|2024-06-03 01:15:00|704.23|698.93|705.97|700.67|706.7|701.4|703.7|698.4|753
1717377600000|2024-06-03 01:20:00|705.98|700.68|708.17|702.87|708.24|702.94|705.59|700.29|667
1717377900000|2024-06-03 01:25:00|708.16|702.86|707.85|702.55|708.66|703.36|707.7|702.4|553
1717378200000|2024-06-03 01:30:00|707.95|702.65|709.15|703.85|709.2|703.9|707.56|702.26|583
1717378500000|2024-06-03 01:35:00|709.05|703.75|708.35|703.05|709.43|704.13|707.71|702.41|640
1717378800000|2024-06-03 01:40:00|708.37|703.07|706.55|701.25|708.5|703.2|706.32|701.02|536
1717379100000|2024-06-03 01:45:00|706.59|701.29|706.8|701.5|708|702.7|706.05|700.75|595
1717379400000|2024-06-03 01:50:00|706.85|701.55|708.75|703.45|710.25|704.95|706.8|701.5|699
1717379700000|2024-06-03 01:55:00|708.8|703.5|708.7|703.4|709.48|704.18|707.57|702.27|584
1717380000000|2024-06-03 02:00:00|708.8|703.5|710.5|705.2|710.77|705.47|708.7|703.4|727
1717380300000|2024-06-03 02:05:00|710.55|705.25|710.59|705.29|710.93|705.63|710.32|705.02|547
1717380600000|2024-06-03 02:10:00|710.57|705.27|711|705.7|711.02|705.72|710.2|704.9|449
1717380900000|2024-06-03 02:15:00|711.05|705.75|712.11|706.81|712.15|706.85|711.02|705.72|473
1717381200000|2024-06-03 02:20:00|712.12|706.82|713.06|707.76|713.06|707.76|712|706.7|386
1717381500000|2024-06-03 02:25:00|713.07|707.77|710.7|705.4|713.2|707.9|710.54|705.24|450
1717381800000|2024-06-03 02:30:00|710.8|705.5|710.81|705.51|711.42|706.12|710.3|705|570
1717382100000|2024-06-03 02:35:00|710.86|705.56|711.9|706.6|711.95|706.65|710.2|704.9|425
1717382400000|2024-06-03 02:40:00|711.78|706.48|711.95|706.65|712.7|707.4|711.78|706.48|401
1717382700000|2024-06-03 02:45:00|711.83|706.53|710.81|705.51|711.91|706.61|710.7|705.4|443
1717383000000|2024-06-03 02:50:00|710.8|705.5|711.53|706.23|712.05|706.75|710.8|705.5|379
1717383300000|2024-06-03 02:55:00|711.54|706.24|712.02|706.72|712.3|707|711.54|706.24|420
1717383600000|2024-06-03 03:00:00|712.03|706.73|709.2|703.9|712.32|707.02|709.07|703.77|780
1717383900000|2024-06-03 03:05:00|709.15|703.85|709.25|703.95|710.26|704.96|708.87|703.57|670
1717384200000|2024-06-03 03:10:00|709.2|703.9|708.54|703.24|709.63|704.33|708.31|703.01|533
1717384500000|2024-06-03 03:15:00|708.49|703.19|708.73|703.43|709.08|703.78|708.2|702.9|436
1717384800000|2024-06-03 03:20:00|708.75|703.45|707.8|702.5|708.94|703.64|707.7|702.4|409
1717385100000|2024-06-03 03:25:00|707.7|702.4|708.15|702.85|708.15|702.85|707.7|702.4|10
1717385400000|2024-06-03 03:30:00|708.2|702.9|709.55|704.25|709.6|704.3|708.2|702.9|177
1717385700000|2024-06-03 03:35:00|709.5|704.2|710.35|705.05|711.3|706|709.5|704.2|466
1717386000000|2024-06-03 03:40:00|710.36|705.06|709.7|704.4|710.5|705.2|709.33|704.03|330
1717386300000|2024-06-03 03:45:00|709.75|704.45|710.4|705.1|711.1|705.8|709.75|704.45|321
1717386600000|2024-06-03 03:50:00|710.35|705.05|710|704.7|711|705.7|709.95|704.65|461
1717386900000|2024-06-03 03:55:00|710.05|704.75|709.9|704.6|710.3|705|709.3|704|364
1717387200000|2024-06-03 04:00:00|709.96|704.66|709.6|704.3|710.5|705.2|708.85|703.55|549
1717387500000|2024-06-03 04:05:00|709.55|704.25|709.45|704.15|709.85|704.55|708.95|703.65|441
1717387800000|2024-06-03 04:10:00|709.47|704.17|709.3|704|709.6|704.3|708.55|703.25|118
1717388100000|2024-06-03 04:15:00|709.3|704|707.35|702.05|709.69|704.39|707.19|701.89|469
1717388400000|2024-06-03 04:20:00|707.45|702.15|708.46|703.16|709.25|703.95|707.3|702|599
1717388700000|2024-06-03 04:25:00|708.45|703.15|705.72|700.42|708.62|703.32|705.5|700.2|580
1717389000000|2024-06-03 04:30:00|705.67|700.37|708.85|703.55|709|703.7|705.6|700.3|117
1717389300000|2024-06-03 04:35:00|708.95|703.65|707.89|702.59|709.23|703.93|707.41|702.11|702
1717389600000|2024-06-03 04:40:00|707.9|702.6|706.53|701.23|707.95|702.65|706.05|700.75|667
1717389900000|2024-06-03 04:45:00|706.55|701.25|708.8|703.5|709.06|703.76|705.8|700.5|635
1717390200000|2024-06-03 04:50:00|708.85|703.55|710.5|705.2|710.75|705.45|708.75|703.45|621
1717390500000|2024-06-03 04:55:00|710.56|705.26|711.3|706|712.45|707.15|710.56|705.26|588
1717390800000|2024-06-03 05:00:00|711.4|706.1|712.86|707.56|713.61|708.31|711.25|705.95|602
1717391100000|2024-06-03 05:05:00|712.87|707.57|712.28|706.98|712.94|707.64|711.41|706.11|506
1717391400000|2024-06-03 05:10:00|712.26|706.96|712.65|707.35|713|707.7|711.9|706.6|598
1717391700000|2024-06-03 05:15:00|712.67|707.37|717|711.7|717.43|712.13|712.66|707.36|771
1717392000000|2024-06-03 05:20:00|716.95|711.65|716.56|711.26|717.06|711.76|715.25|709.95|741
1717392300000|2024-06-03 05:25:00|716.58|711.28|716.7|711.4|717.36|712.06|716.21|710.91|545
1717392600000|2024-06-03 05:30:00|716.72|711.42|715.86|710.56|717.77|712.47|715.4|710.1|682
1717392900000|2024-06-03 05:35:00|715.88|710.58|715|709.7|716.07|710.77|715|709.7|600
1717393200000|2024-06-03 05:40:00|715.05|709.75|713.4|708.1|715.4|710.1|713.2|707.9|612
1717393500000|2024-06-03 05:45:00|713.2|707.9|712.65|707.35|713.4|708.1|711.7|706.4|698
1717393800000|2024-06-03 05:50:00|712.5|707.2|712.96|707.66|713.35|708.05|712.1|706.8|653
1717394100000|2024-06-03 05:55:00|712.9|707.6|712.92|707.62|713.47|708.17|712.6|707.3|485
1717394400000|2024-06-03 06:00:00|712.9|707.6|712.9|707.6|713.7|708.4|712.77|707.47|608
1717394700000|2024-06-03 06:05:00|712.95|707.65|713.75|708.45|714.5|709.2|711.85|706.55|442
1717395000000|2024-06-03 06:10:00|713.8|708.5|712.24|706.94|714.45|709.15|711.6|706.3|560
1717395300000|2024-06-03 06:15:00|712.19|706.89|712.97|707.67|713.62|708.32|712.01|706.71|691
1717395600000|2024-06-03 06:20:00|713.03|707.73|714.43|709.13|714.55|709.25|712.65|707.35|495
1717395900000|2024-06-03 06:25:00|714.45|709.15|717.22|711.92|717.22|711.92|714.3|709|734
1717396200000|2024-06-03 06:30:00|717.2|711.9|716.23|710.93|718.03|712.73|715.3|710|829
1717396500000|2024-06-03 06:35:00|716.25|710.95|718|712.7|718.05|712.75|716.15|710.85|662
1717396800000|2024-06-03 06:40:00|717.9|712.6|718.8|713.5|718.81|713.51|717.73|712.43|382
1717397100000|2024-06-03 06:45:00|718.91|713.61|718.7|713.4|719.41|714.11|717.56|712.26|585
1717397400000|2024-06-03 06:50:00|718.65|713.35|718.6|713.3|719.03|713.73|717.88|712.58|570
1717397700000|2024-06-03 06:55:00|718.5|713.2|718.39|713.09|719.05|713.75|718.1|712.8|442
1717398000000|2024-06-03 07:00:00|718.3|713|719.01|713.71|719.47|714.17|718.3|713|486
1717398300000|2024-06-03 07:05:00|719|713.7|719.5|714.2|719.91|714.61|718.45|713.15|554
1717398600000|2024-06-03 07:10:00|719.45|714.15|717.74|712.44|719.46|714.16|717.7|712.4|512
1717398900000|2024-06-03 07:15:00|717.8|712.5|718.04|712.74|718.5|713.2|717.6|712.3|393
1717399200000|2024-06-03 07:20:00|718.03|712.73|716.45|711.15|718.1|712.8|716.3|711|442
1717399500000|2024-06-03 07:25:00|716.32|711.02|717.05|711.75|717.1|711.8|715.4|710.1|288
1717399800000|2024-06-03 07:30:00|717.07|711.77|716.35|711.05|717.55|712.25|715.4|710.1|637
1717400100000|2024-06-03 07:35:00|716.38|711.08|716.3|711|716.85|711.55|715.6|710.3|586
1717400400000|2024-06-03 07:40:00|716.45|711.15|716|710.7|716.55|711.25|715.25|709.95|469
1717400700000|2024-06-03 07:45:00|715.95|710.65|716.35|711.05|716.65|711.35|715.24|709.94|466
1717401000000|2024-06-03 07:50:00|716.33|711.03|716.76|711.46|717.2|711.9|716.15|710.85|521
1717401300000|2024-06-03 07:55:00|716.71|711.41|715.91|710.61|716.8|711.5|715.91|710.61|373
1717401600000|2024-06-03 08:00:00|715.9|710.6|717.5|712.2|717.57|712.27|715.9|710.6|553
1717401900000|2024-06-03 08:05:00|717.53|712.23|716.4|711.1|717.6|712.3|716.28|710.98|344
1717402200000|2024-06-03 08:10:00|716.5|711.2|716.1|710.8|716.85|711.55|715.85|710.55|407
1717402500000|2024-06-03 08:15:00|716.06|710.76|716.5|711.2|717.32|712.02|715.85|710.55|476
1717402800000|2024-06-03 08:20:00|716.55|711.25|716.05|710.75|716.8|711.5|715.8|710.5|450
1717403100000|2024-06-03 08:25:00|716.1|710.8|717.45|712.15|717.6|712.3|716.1|710.8|432
1717403400000|2024-06-03 08:30:00|717.4|712.1|719.88|714.58|719.9|714.6|717|711.7|420
1717403700000|2024-06-03 08:35:00|719.91|714.61|719.79|714.49|720.25|714.95|719.11|713.81|615
1717404000000|2024-06-03 08:40:00|719.7|714.4|718.33|713.03|719.9|714.6|717.95|712.65|546
1717404300000|2024-06-03 08:45:00|718.31|713.01|717.48|712.18|718.7|713.4|717.1|711.8|503
1717404600000|2024-06-03 08:50:00|717.55|712.25|718|712.7|718.3|713|717.53|712.23|432
1717404900000|2024-06-03 08:55:00|718.1|712.8|716.7|711.4|718.2|712.9|716.63|711.33|318
1717405200000|2024-06-03 09:00:00|716.67|711.37|717.4|712.1|717.45|712.15|716.4|711.1|409
1717405500000|2024-06-03 09:05:00|717.45|712.15|715.55|710.25|717.57|712.27|715.5|710.2|184
1717405800000|2024-06-03 09:10:00|715.46|710.16|715.8|710.5|716.05|710.75|714.8|709.5|494
1717406100000|2024-06-03 09:15:00|715.75|710.45|714.8|709.5|716.1|710.8|714.49|709.19|464
1717406400000|2024-06-03 09:20:00|714.75|709.45|713.7|708.4|714.78|709.48|713.7|708.4|341
1717406700000|2024-06-03 09:25:00|713.79|708.49|713.87|708.57|714.4|709.1|713.6|708.3|377
1717407000000|2024-06-03 09:30:00|713.89|708.59|715.3|710|715.55|710.25|713.7|708.4|533
1717407300000|2024-06-03 09:35:00|715.25|709.95|715.7|710.4|716.5|711.2|714.84|709.54|331
1717407600000|2024-06-03 09:40:00|715.6|710.3|715.91|710.61|716.5|711.2|715.6|710.3|448
1717407900000|2024-06-03 09:45:00|715.86|710.56|715.35|710.05|716.02|710.72|714.64|709.34|427
1717408200000|2024-06-03 09:50:00|715.38|710.08|714.59|709.29|715.5|710.2|714.51|709.21|395
1717408500000|2024-06-03 09:55:00|714.6|709.3|713.7|708.4|714.62|709.32|713.7|708.4|257
1717408800000|2024-06-03 10:00:00|713.83|708.53|715.2|709.9|715.3|710|713.8|708.5|430
1717409100000|2024-06-03 10:05:00|715.3|710|715.2|709.9|715.62|710.32|714.8|709.5|411
1717409400000|2024-06-03 10:10:00|715.15|709.85|715|709.7|715.4|710.1|714.65|709.35|108
1717409700000|2024-06-03 10:15:00|715.1|709.8|714.9|709.6|716.1|710.8|714.7|709.4|250
1717410000000|2024-06-03 10:20:00|714.95|709.65|715.52|710.22|716.1|710.8|714.9|709.6|390
1717410300000|2024-06-03 10:25:00|715.55|710.25|715.65|710.35|716.2|710.9|715.31|710.01|238
1717410600000|2024-06-03 10:30:00|715.62|710.32|715.6|710.3|715.9|710.6|714.95|709.65|328
1717410900000|2024-06-03 10:35:00|715.7|710.4|715.75|710.45|716.1|710.8|715.3|710|363
1717411200000|2024-06-03 10:40:00|715.77|710.47|715|709.7|716.1|710.8|714.8|709.5|285
1717411500000|2024-06-03 10:45:00|715.03|709.73|714.3|709|715.1|709.8|714|708.7|443
1717411800000|2024-06-03 10:50:00|714.35|709.05|714.26|708.96|714.45|709.15|713.8|708.5|338
1717412100000|2024-06-03 10:55:00|714.3|709|714.05|708.75|714.7|709.4|714|708.7|358
1717412400000|2024-06-03 11:00:00|714.2|708.9|714.16|708.86|715.1|709.8|713.84|708.54|515
1717412700000|2024-06-03 11:05:00|714.17|708.87|714.7|709.4|715|709.7|714.1|708.8|373
1717413000000|2024-06-03 11:10:00|714.6|709.3|715.7|710.4|716.2|710.9|714.4|709.1|658
1717413300000|2024-06-03 11:15:00|715.81|710.51|714.43|709.13|715.9|710.6|714|708.7|560
1717413600000|2024-06-03 11:20:00|714.42|709.12|715.23|709.93|715.9|710.6|714.42|709.12|571
1717413900000|2024-06-03 11:25:00|715.2|709.9|714.8|709.5|715.87|710.57|714.75|709.45|479
1717414200000|2024-06-03 11:30:00|714.85|709.55|715.1|709.8|716.79|711.49|714.61|709.31|587
1717414500000|2024-06-03 11:35:00|715.15|709.85|713|707.7|715.33|710.03|713|707.7|531
1717414800000|2024-06-03 11:40:00|713.05|707.75|714.19|708.89|714.45|709.15|713.05|707.75|390
1717415100000|2024-06-03 11:45:00|714.13|708.83|715.38|710.08|715.38|710.08|712.5|707.2|516
1717415400000|2024-06-03 11:50:00|715.4|710.1|715|709.7|715.73|710.43|714.7|709.4|371
1717415700000|2024-06-03 11:55:00|714.97|709.67|714.63|709.33|715.5|710.2|714.4|709.1|259
1717416000000|2024-06-03 12:00:00|714.8|709.5|716.35|711.05|716.7|711.4|714.7|709.4|453
1717416300000|2024-06-03 12:05:00|716.28|710.98|716.03|710.73|716.6|711.3|715.85|710.55|358
1717416600000|2024-06-03 12:10:00|716.05|710.75|715.9|710.6|716.3|711|715.6|710.3|386
1717416900000|2024-06-03 12:15:00|715.8|710.5|715.73|710.43|716.75|711.45|714.95|709.65|493
1717417200000|2024-06-03 12:20:00|715.7|710.4|717.2|711.9|717.3|712|715.45|710.15|565
1717417500000|2024-06-03 12:25:00|717.1|711.8|716.14|710.84|717.3|712|715.65|710.35|506
1717417800000|2024-06-03 12:30:00|716.2|710.9|714.85|709.55|717|711.7|714.76|709.46|449
1717418100000|2024-06-03 12:35:00|714.8|709.5|718.05|712.75|718.3|713|714.1|708.8|596
1717418400000|2024-06-03 12:40:00|718.1|712.8|717.05|711.75|718.3|713|716.7|711.4|627
1717418700000|2024-06-03 12:45:00|717.04|711.74|717|711.7|717.6|712.3|715.6|710.3|489
1717419000000|2024-06-03 12:50:00|716.9|711.6|719|713.7|719.1|713.8|716.8|711.5|493
1717419300000|2024-06-03 12:55:00|719.04|713.74|719.6|714.3|719.7|714.4|718.45|713.15|518
1717419600000|2024-06-03 13:00:00|719.55|714.25|719.47|714.17|719.65|714.35|718.6|713.3|548
1717419900000|2024-06-03 13:05:00|719.45|714.15|718.1|712.8|719.6|714.3|717.9|712.6|464
1717420200000|2024-06-03 13:10:00|718.13|712.83|718.4|713.1|719.1|713.8|718.09|712.79|333
1717420500000|2024-06-03 13:15:00|718.3|713|720.83|715.53|721.3|716|717.72|712.42|668
1717420800000|2024-06-03 13:20:00|720.76|715.46|718.26|712.96|721.44|716.14|716.98|711.68|602
1717421100000|2024-06-03 13:25:00|718.41|713.11|717.79|712.49|721.46|716.16|717.42|712.12|730
1717421400000|2024-06-03 13:30:00|717.71|712.41|719.51|714.21|720.2|714.9|717.3|712|713
1717421700000|2024-06-03 13:35:00|719.5|714.2|718.38|713.08|719.52|714.22|717.74|712.44|425
1717422000000|2024-06-03 13:40:00|718.4|713.1|718.3|713|718.8|713.5|718.09|712.79|340
1717422300000|2024-06-03 13:45:00|718.25|712.95|721.3|716|721.45|716.15|718.19|712.89|723
1717422600000|2024-06-03 13:50:00|721.25|715.95|720.1|714.8|721.3|716|718.45|713.15|668
1717422900000|2024-06-03 13:55:00|720.2|714.9|718.7|713.4|720.9|715.6|716.78|711.48|767
1717423200000|2024-06-03 14:00:00|718.69|713.39|718.89|713.59|720.85|715.55|717.44|712.14|792
1717423500000|2024-06-03 14:05:00|718.88|713.58|718.3|713|719.85|714.55|718.15|712.85|526
1717423800000|2024-06-03 14:10:00|718.2|712.9|719.85|714.55|720|714.7|717.69|712.39|296
1717424100000|2024-06-03 14:15:00|719.8|714.5|718.55|713.25|720.1|714.8|718.21|712.91|398
1717424400000|2024-06-03 14:20:00|718.53|713.23|717.78|712.48|719|713.7|717.3|712|407
1717424700000|2024-06-03 14:25:00|717.8|712.5|716.95|711.65|718.73|713.43|716.7|711.4|557
1717425000000|2024-06-03 14:30:00|717.08|711.78|713.1|707.8|717.57|712.27|712.56|707.26|790
1717425300000|2024-06-03 14:35:00|713.25|707.95|709.73|704.43|713.65|708.35|709.64|704.34|708
1717425600000|2024-06-03 14:40:00|709.79|704.49|709.53|704.23|710.55|705.25|708.38|703.08|710
1717425900000|2024-06-03 14:45:00|709.52|704.22|709.09|703.79|709.65|704.35|707.24|701.94|701
1717426200000|2024-06-03 14:50:00|709.2|703.9|708.25|702.95|710.1|704.8|707.75|702.45|607
1717426500000|2024-06-03 14:55:00|708.15|702.85|707.55|702.25|708.25|702.95|704.83|699.53|834
1717426800000|2024-06-03 15:00:00|707.5|702.2|709.1|703.8|709.85|704.55|707.05|701.75|647
1717427100000|2024-06-03 15:05:00|709.09|703.79|711.4|706.1|711.6|706.3|709.09|703.79|622
1717427400000|2024-06-03 15:10:00|711.31|706.01|711.06|705.76|712.5|707.2|710.75|705.45|588
1717427700000|2024-06-03 15:15:00|711.1|705.8|713.1|707.8|713.3|708|710.34|705.04|629
1717428000000|2024-06-03 15:20:00|712.9|707.6|712.55|707.25|713.6|708.3|711.5|706.2|637
1717428300000|2024-06-03 15:25:00|712.5|707.2|711.8|706.5|712.9|707.6|711.65|706.35|521
1717428600000|2024-06-03 15:30:00|711.85|706.55|713.15|707.85|713.45|708.15|711.75|706.45|568
1717428900000|2024-06-03 15:35:00|713.2|707.9|714.3|709|714.45|709.15|713.13|707.83|488
1717429200000|2024-06-03 15:40:00|714.2|708.9|714.9|709.6|715.65|710.35|714.2|708.9|370
1717429500000|2024-06-03 15:45:00|715|709.7|715.8|710.5|716.1|710.8|713.67|708.37|504
1717429800000|2024-06-03 15:50:00|715.75|710.45|715.55|710.25|716.2|710.9|715.45|710.15|476
1717430100000|2024-06-03 15:55:00|715.6|710.3|716.25|710.95|716.95|711.65|715.42|710.12|489
1717430400000|2024-06-03 16:00:00|716.4|711.1|715.05|709.75|717.05|711.75|714.95|709.65|526
1717430700000|2024-06-03 16:05:00|715.2|709.9|713.9|708.6|715.4|710.1|713.3|708|518
1717431000000|2024-06-03 16:10:00|713.85|708.55|711.3|706|715.4|710.1|711.2|705.9|653
1717431300000|2024-06-03 16:15:00|711.2|705.9|712.3|707|713.45|708.15|711.01|705.71|640
1717431600000|2024-06-03 16:20:00|712.4|707.1|711.43|706.13|712.8|707.5|710.95|705.65|548
1717431900000|2024-06-03 16:25:00|711.5|706.2|710.78|705.48|711.95|706.65|710.66|705.36|599
1717432200000|2024-06-03 16:30:00|710.71|705.41|708.72|703.42|710.83|705.53|708.7|703.4|630
1717432500000|2024-06-03 16:35:00|708.77|703.47|710.96|705.66|711.1|705.8|708.6|703.3|587
1717432800000|2024-06-03 16:40:00|711|705.7|710.45|705.15|711.3|706|709.7|704.4|525
1717433100000|2024-06-03 16:45:00|710.3|705|711.87|706.57|712.5|707.2|710.2|704.9|508
1717433400000|2024-06-03 16:50:00|711.93|706.63|710.2|704.9|711.95|706.65|708.8|703.5|552
1717433700000|2024-06-03 16:55:00|710.25|704.95|710.6|705.3|711.1|705.8|709.6|704.3|611
1717434000000|2024-06-03 17:00:00|710.65|705.35|710.6|705.3|710.85|705.55|709.93|704.63|497
1717434300000|2024-06-03 17:05:00|710.65|705.35|710.1|704.8|710.7|705.4|709.1|703.8|471
1717434600000|2024-06-03 17:10:00|710.05|704.75|711|705.7|711.15|705.85|708.6|703.3|539
1717434900000|2024-06-03 17:15:00|710.97|705.67|711.95|706.65|712|706.7|710|704.7|486
1717435200000|2024-06-03 17:20:00|711.9|706.6|711.25|705.95|712.1|706.8|711.15|705.85|422
1717435500000|2024-06-03 17:25:00|711.23|705.93|710.8|705.5|711.3|706|710.3|705|336
1717435800000|2024-06-03 17:30:00|710.85|705.55|712.18|706.88|712.4|707.1|710.78|705.48|517
1717436100000|2024-06-03 17:35:00|712.17|706.87|713.2|707.9|713.4|708.1|711.7|706.4|424
1717436400000|2024-06-03 17:40:00|713.1|707.8|713.66|708.36|714.28|708.98|712.4|707.1|413
1717436700000|2024-06-03 17:45:00|713.46|708.16|712.41|707.11|713.88|708.58|712.2|706.9|600
1717437000000|2024-06-03 17:50:00|712.47|707.17|712.8|707.5|713.38|708.08|712.3|707|491
1717437300000|2024-06-03 17:55:00|712.84|707.54|713.4|708.1|713.4|708.1|712.7|707.4|383
1717437600000|2024-06-03 18:00:00|713.2|707.9|713.1|707.8|714.35|709.05|712.8|707.5|545
1717437900000|2024-06-03 18:05:00|712.95|707.65|713.5|708.2|713.9|708.6|712.7|707.4|474
1717438200000|2024-06-03 18:10:00|713.6|708.3|712.95|707.65|713.75|708.45|712.7|707.4|426
1717438500000|2024-06-03 18:15:00|712.92|707.62|713.65|708.35|714.17|708.87|712.9|707.6|509
1717438800000|2024-06-03 18:20:00|713.45|708.15|713.15|707.85|714.15|708.85|713|707.7|437
1717439100000|2024-06-03 18:25:00|713.2|707.9|713.65|708.35|714.1|708.8|712.8|707.5|402
1717439400000|2024-06-03 18:30:00|713.63|708.33|715.49|710.19|716|710.7|713.5|708.2|414
1717439700000|2024-06-03 18:35:00|715.55|710.25|715.18|709.88|715.8|710.5|714.65|709.35|391
1717440000000|2024-06-03 18:40:00|715.05|709.75|714.9|709.6|715.75|710.45|714.8|709.5|291
1717440300000|2024-06-03 18:45:00|714.85|709.55|715.77|710.47|715.85|710.55|714.85|709.55|371
1717440600000|2024-06-03 18:50:00|715.75|710.45|714.2|708.9|715.8|710.5|714.1|708.8|395
1717440900000|2024-06-03 18:55:00|714.29|708.99|714.63|709.33|714.73|709.43|714.1|708.8|372
1717441200000|2024-06-03 19:00:00|714.65|709.35|714.13|708.83|715.35|710.05|714.1|708.8|430
1717441500000|2024-06-03 19:05:00|714.15|708.85|714.3|709|714.6|709.3|713.45|708.15|499
1717441800000|2024-06-03 19:10:00|714.2|708.9|713.85|708.55|714.55|709.25|713.8|708.5|427
1717442100000|2024-06-03 19:15:00|713.8|708.5|713.4|708.1|713.85|708.55|713.1|707.8|390
1717442400000|2024-06-03 19:20:00|713.45|708.15|713.57|708.27|714.67|709.37|713.2|707.9|444
1717442700000|2024-06-03 19:25:00|713.56|708.26|712.8|707.5|713.8|708.5|712.6|707.3|399
1717443000000|2024-06-03 19:30:00|712.95|707.65|711.95|706.65|713|707.7|711.85|706.55|473
1717443300000|2024-06-03 19:35:00|711.99|706.69|712.4|707.1|712.9|707.6|711.55|706.25|487
1717443600000|2024-06-03 19:40:00|712.31|707.01|711.4|706.1|712.55|707.25|711.4|706.1|383
1717443900000|2024-06-03 19:45:00|711.52|706.22|711.2|705.9|711.9|706.6|711|705.7|401
1717444200000|2024-06-03 19:50:00|711.24|705.94|711.5|706.2|711.5|706.2|710.8|705.5|409
1717444500000|2024-06-03 19:55:00|711.45|706.15|712.63|707.33|713.45|708.15|711.3|706|564
1717444800000|2024-06-03 20:00:00|712.65|707.35|713.3|708|713.87|708.57|712.5|707.2|553
1717445100000|2024-06-03 20:05:00|713.14|707.84|712.91|707.61|713.88|708.58|712.5|707.2|430
1717445400000|2024-06-03 20:10:00|713.05|707.75|713.6|708.3|714.36|709.06|712.7|707.4|433
1717445700000|2024-06-03 20:15:00|713.5|708.2|713.8|708.5|714.28|708.98|712.7|707.4|518
1717446000000|2024-06-03 20:20:00|713.63|708.33|713.4|708.1|714.38|709.08|713.4|708.1|388
1717446300000|2024-06-03 20:25:00|713.7|708.4|713.7|708.4|714|708.7|713.4|708.1|449
1717446600000|2024-06-03 20:30:00|713.68|708.38|712.2|706.9|713.88|708.58|711.9|706.6|490
1717446900000|2024-06-03 20:35:00|712.25|706.95|710.79|705.49|712.58|707.28|710.6|705.3|374
1717447200000|2024-06-03 20:40:00|710.64|705.34|711.1|705.8|711.15|705.85|710.5|705.2|399
1717447500000|2024-06-03 20:45:00|711.07|705.77|711.09|705.79|711.35|706.05|710.5|705.2|383
1717447800000|2024-06-03 20:50:00|711.15|705.85|710.7|705.4|711.2|705.9|710.05|704.75|287
1717448100000|2024-06-03 20:55:00|710.5|705.2|709.96|704.66|710.95|705.65|709.75|704.45|355
1717448400000|2024-06-03 21:00:00|709.94|704.64|710.13|704.83|710.13|704.83|708.92|703.62|409
1717448700000|2024-06-03 21:05:00|710.11|704.81|709.11|703.81|710.13|704.83|709.01|703.71|197
1717449000000|2024-06-03 21:10:00|709.12|703.82|707.23|701.93|709.21|703.91|707.23|701.93|227
1717449300000|2024-06-03 21:15:00|707.24|701.94|706.73|701.43|708.3|703|706.73|701.43|254
1717449600000|2024-06-03 21:20:00|706.72|701.42|706.75|701.45|707.4|702.1|705.97|700.67|222
1717449900000|2024-06-03 21:25:00|706.77|701.47|707.3|702|707.4|702.1|705.36|700.06|326
1717450200000|2024-06-03 21:30:00|707.27|701.97|708.01|702.71|708.01|702.71|706.08|700.78|255
1717450500000|2024-06-03 21:35:00|708|702.7|708.3|703|708.52|703.22|707.84|702.54|152
1717450800000|2024-06-03 21:40:00|708.25|702.95|708.27|702.97|708.5|703.2|708.05|702.75|94
1717451100000|2024-06-03 21:45:00|708.26|702.96|707.79|702.49|708.26|702.96|707.79|702.49|83
1717451400000|2024-06-03 21:50:00|707.78|702.48|707.76|702.46|708.01|702.71|707.25|701.95|182
1717451700000|2024-06-03 21:55:00|707.75|702.45|707.7|702.4|707.83|702.53|707.2|701.9|90
1717452000000|2024-06-03 22:00:00|707.68|702.38|705.54|700.24|707.71|702.41|705.47|700.17|372
1717452300000|2024-06-03 22:05:00|705.5|700.2|705.26|699.96|706.1|700.8|704.8|699.5|366
1717452600000|2024-06-03 22:10:00|705.2|699.9|706.25|700.95|706.25|700.95|705.2|699.9|450
1717452900000|2024-06-03 22:15:00|706.22|700.92|705.47|700.17|706.4|701.1|705.1|699.8|356
1717453200000|2024-06-03 22:20:00|705.25|699.95|705|699.7|705.4|700.1|704.96|699.66|314
1717453500000|2024-06-03 22:25:00|705.01|699.71|705.6|700.3|705.7|700.4|705|699.7|247
1717453800000|2024-06-03 22:30:00|705.45|700.15|706|700.7|707.05|701.75|705.4|700.1|517
1717454100000|2024-06-03 22:35:00|705.95|700.65|706.74|701.44|706.78|701.48|705.5|700.2|336
1717454400000|2024-06-03 22:40:00|706.8|701.5|707.1|701.8|707.2|701.9|706.4|701.1|218
1717454700000|2024-06-03 22:45:00|707.15|701.85|707|701.7|707.8|702.5|706.8|701.5|200
1717455000000|2024-06-03 22:50:00|706.95|701.65|706.87|701.57|707.4|702.1|706.72|701.42|223
1717455300000|2024-06-03 22:55:00|706.79|701.49|706.6|701.3|706.92|701.62|706.4|701.1|267
1717455600000|2024-06-03 23:00:00|706.55|701.25|705.9|700.6|707.1|701.8|705.9|700.6|290
1717455900000|2024-06-03 23:05:00|705.85|700.55|706.52|701.22|707.25|701.95|705.85|700.55|312
1717456200000|2024-06-03 23:10:00|706.51|701.21|706|700.7|706.56|701.26|705.6|700.3|309
1717456500000|2024-06-03 23:15:00|706.05|700.75|705.8|700.5|706.55|701.25|705.55|700.25|345
1717456800000|2024-06-03 23:20:00|705.75|700.45|705.1|699.8|705.8|700.5|705.1|699.8|204
1717457100000|2024-06-03 23:25:00|705.06|699.76|704.7|699.4|705.1|699.8|704.15|698.85|308
1717457400000|2024-06-03 23:30:00|704.75|699.45|704.75|699.45|705.5|700.2|704.65|699.35|329
1717457700000|2024-06-03 23:35:00|704.7|699.4|703.35|698.05|704.75|699.45|702.9|697.6|409
1717458000000|2024-06-03 23:40:00|703.4|698.1|703|697.7|703.55|698.25|702.8|697.5|408
1717458300000|2024-06-03 23:45:00|702.96|697.66|703.95|698.65|704.2|698.9|702.9|697.6|374
1717458600000|2024-06-03 23:50:00|704|698.7|703.8|698.5|704.2|698.9|703.5|698.2|307
1717458900000|2024-06-03 23:55:00|703.9|698.6|703.59|698.29|704|698.7|703.5|698.2|163
1717459200000|2024-06-04 00:00:00|703.5|698.2|703.55|698.25|704.25|698.95|702.9|697.6|412
1717459500000|2024-06-04 00:05:00|703.5|698.2|703.9|698.6|704.25|698.95|703.15|697.85|479
1717459800000|2024-06-04 00:10:00|703.7|698.4|705|699.7|705.05|699.75|703.1|697.8|429
1717460100000|2024-06-04 00:15:00|705.05|699.75|700.43|695.13|705.05|699.75|700.14|694.84|486
1717460400000|2024-06-04 00:20:00|700.34|695.04|701.98|696.68|702.95|697.65|700.34|695.04|743
1717460700000|2024-06-04 00:25:00|702.05|696.75|702.4|697.1|703|697.7|701.6|696.3|559
1717461000000|2024-06-04 00:30:00|702.45|697.15|703.24|697.94|703.7|698.4|701.6|696.3|627
1717461300000|2024-06-04 00:35:00|703.3|698|703.75|698.45|704.37|699.07|702.6|697.3|557
1717461600000|2024-06-04 00:40:00|703.8|698.5|703.1|697.8|704.09|698.79|702.7|697.4|526
1717461900000|2024-06-04 00:45:00|703.2|697.9|703|697.7|703.5|698.2|702.2|696.9|598
1717462200000|2024-06-04 00:50:00|702.95|697.65|702.19|696.89|703|697.7|701.9|696.6|452
1717462500000|2024-06-04 00:55:00|702.3|697|701|695.7|702.49|697.19|701|695.7|385
1717462800000|2024-06-04 01:00:00|701.15|695.85|699.95|694.65|701.25|695.95|699.03|693.73|547
1717463100000|2024-06-04 01:05:00|699.86|694.56|701.17|695.87|701.27|695.97|699.8|694.5|565
1717463400000|2024-06-04 01:10:00|701.22|695.92|701.65|696.35|702.2|696.9|700.6|695.3|572
1717463700000|2024-06-04 01:15:00|701.3|696|702.45|697.15|702.65|697.35|700.8|695.5|460
1717464000000|2024-06-04 01:20:00|702.27|696.97|702.5|697.2|703.15|697.85|702.27|696.97|415
1717464300000|2024-06-04 01:25:00|702.65|697.35|702.55|697.25|703.05|697.75|702.4|697.1|476
1717464600000|2024-06-04 01:30:00|702.4|697.1|703.12|697.82|704.24|698.94|702.2|696.9|575
1717464900000|2024-06-04 01:35:00|703.25|697.95|703.35|698.05|703.85|698.55|702.5|697.2|557
1717465200000|2024-06-04 01:40:00|703.34|698.04|703|697.7|703.4|698.1|702.7|697.4|428
1717465500000|2024-06-04 01:45:00|702.7|697.4|702.97|697.67|703.45|698.15|702.59|697.29|450
1717465800000|2024-06-04 01:50:00|702.9|697.6|703.67|698.37|703.85|698.55|702.9|697.6|429
1717466100000|2024-06-04 01:55:00|703.85|698.55|704.3|699|704.47|699.17|703.6|698.3|347
1717466400000|2024-06-04 02:00:00|704.2|698.9|703.98|698.68|704.35|699.05|703.4|698.1|424
1717466700000|2024-06-04 02:05:00|704.03|698.73|704.55|699.25|704.56|699.26|703.5|698.2|433
1717467000000|2024-06-04 02:10:00|704.3|699|704.07|698.77|705.06|699.76|704|698.7|376
1717467300000|2024-06-04 02:15:00|704.15|698.85|704.3|699|704.65|699.35|703.7|698.4|344
1717467600000|2024-06-04 02:20:00|704.25|698.95|704.15|698.85|704.5|699.2|703.8|698.5|308
1717467900000|2024-06-04 02:25:00|704.1|698.8|704.9|699.6|705.05|699.75|704.1|698.8|276
1717468200000|2024-06-04 02:30:00|704.95|699.65|704.28|698.98|704.95|699.65|704|698.7|379
1717468500000|2024-06-04 02:35:00|704.2|698.9|704.1|698.8|704.75|699.45|703.92|698.62|322
1717468800000|2024-06-04 02:40:00|704.05|698.75|702.95|697.65|704.05|698.75|702.8|697.5|420
1717469100000|2024-06-04 02:45:00|702.9|697.6|702.5|697.2|703.15|697.85|702.4|697.1|323
1717469400000|2024-06-04 02:50:00|702.58|697.28|702.45|697.15|703.25|697.95|702.1|696.8|384
1717469700000|2024-06-04 02:55:00|702.4|697.1|703.4|698.1|703.5|698.2|702.4|697.1|349
1717470000000|2024-06-04 03:00:00|703.45|698.15|704.22|698.92|704.55|699.25|703.25|697.95|339
1717470300000|2024-06-04 03:05:00|704.2|698.9|704.3|699|704.65|699.35|703.7|698.4|296
1717470600000|2024-06-04 03:10:00|704.35|699.05|705.23|699.93|705.6|700.3|704.35|699.05|365
1717470900000|2024-06-04 03:15:00|705.2|699.9|705.08|699.78|705.6|700.3|704.75|699.45|474
1717471200000|2024-06-04 03:20:00|705.1|699.8|705.05|699.75|705.5|700.2|704.95|699.65|272
1717471500000|2024-06-04 03:25:00|705.07|699.77|704.6|699.3|705.1|699.8|704.5|699.2|297
1717471800000|2024-06-04 03:30:00|704.55|699.25|704.1|698.8|704.6|699.3|704|698.7|339
1717472100000|2024-06-04 03:35:00|704.05|698.75|704.66|699.36|704.75|699.45|703.9|698.6|292
1717472400000|2024-06-04 03:40:00|704.64|699.34|704.8|699.5|705.55|700.25|704.64|699.34|420
1717472700000|2024-06-04 03:45:00|705.05|699.75|704.25|698.95|705.05|699.75|704.25|698.95|384
1717473000000|2024-06-04 03:50:00|704.4|699.1|704.88|699.58|705.45|700.15|704.15|698.85|392
1717473300000|2024-06-04 03:55:00|704.89|699.59|705.75|700.45|705.8|700.5|704.64|699.34|339
1717473600000|2024-06-04 04:00:00|705.7|700.4|704.1|698.8|705.75|700.45|704|698.7|487
1717473900000|2024-06-04 04:05:00|703.95|698.65|704.74|699.44|704.8|699.5|703.75|698.45|338
1717474200000|2024-06-04 04:10:00|704.7|699.4|705.9|700.6|705.95|700.65|704.7|699.4|312
1717474500000|2024-06-04 04:15:00|705.85|700.55|704.9|699.6|705.9|700.6|704.8|699.5|273
1717474800000|2024-06-04 04:20:00|704.85|699.55|705.13|699.83|705.5|700.2|704.79|699.49|251
1717475100000|2024-06-04 04:25:00|705.19|699.89|703.7|698.4|705.2|699.9|703.25|697.95|435
1717475400000|2024-06-04 04:30:00|703.6|698.3|704.4|699.1|704.6|699.3|703.5|698.2|295
1717475700000|2024-06-04 04:35:00|704.3|699|704.65|699.35|705.1|699.8|704|698.7|351
1717476000000|2024-06-04 04:40:00|704.71|699.41|703.9|698.6|704.8|699.5|703.9|698.6|370
1717476300000|2024-06-04 04:45:00|704|698.7|703.3|698|704.1|698.8|702.85|697.55|323
1717476600000|2024-06-04 04:50:00|703.4|698.1|702.27|696.97|703.7|698.4|702.2|696.9|346
1717476900000|2024-06-04 04:55:00|702.2|696.9|702.4|697.1|702.5|697.2|701.85|696.55|472
1717477200000|2024-06-04 05:00:00|702.5|697.2|701.88|696.58|702.5|697.2|700.7|695.4|361
1717477500000|2024-06-04 05:05:00|701.85|696.55|702.2|696.9|702.3|697|701.6|696.3|426
1717477800000|2024-06-04 05:10:00|702.3|697|703.3|698|703.45|698.15|701.9|696.6|279
1717478100000|2024-06-04 05:15:00|703.27|697.97|704.4|699.1|704.5|699.2|702.55|697.25|384
1717478400000|2024-06-04 05:20:00|704.44|699.14|703.85|698.55|704.62|699.32|703.8|698.5|258
1717478700000|2024-06-04 05:25:00|703.88|698.58|704.96|699.66|705.1|699.8|703.5|698.2|346
1717479000000|2024-06-04 05:30:00|704.9|699.6|705|699.7|705.2|699.9|704.2|698.9|404
1717479300000|2024-06-04 05:35:00|705.06|699.76|704.5|699.2|705.3|700|704.2|698.9|425
1717479600000|2024-06-04 05:40:00|704.6|699.3|703.95|698.65|704.7|699.4|703.85|698.55|374
1717479900000|2024-06-04 05:45:00|704.1|698.8|705.3|700|705.5|700.2|703.8|698.5|455
1717480200000|2024-06-04 05:50:00|705.22|699.92|705.3|700|705.6|700.3|704.45|699.15|433
1717480500000|2024-06-04 05:55:00|705.25|699.95|703.9|698.6|705.34|700.04|703.9|698.6|420
1717480800000|2024-06-04 06:00:00|703.85|698.55|702.3|697|704.5|699.2|702.2|696.9|540
1717481100000|2024-06-04 06:05:00|702.25|696.95|702.45|697.15|702.48|697.18|700.99|695.69|528
1717481400000|2024-06-04 06:10:00|702.48|697.18|702.95|697.65|703.4|698.1|701.9|696.6|555
1717481700000|2024-06-04 06:15:00|703|697.7|702.4|697.1|703.3|698|702.1|696.8|511
1717482000000|2024-06-04 06:20:00|702.6|697.3|702.9|697.6|703.2|697.9|702.1|696.8|442
1717482300000|2024-06-04 06:25:00|702.8|697.5|703.2|697.9|703.3|698|702.45|697.15|359
1717482600000|2024-06-04 06:30:00|703.35|698.05|704|698.7|704.2|698.9|703.3|698|392
1717482900000|2024-06-04 06:35:00|703.7|698.4|704.4|699.1|704.7|699.4|703.5|698.2|301
1717483200000|2024-06-04 06:40:00|704.47|699.17|704.1|698.8|704.9|699.6|703.8|698.5|385
1717483500000|2024-06-04 06:45:00|704.06|698.76|705.2|699.9|705.5|700.2|703.75|698.45|377
1717483800000|2024-06-04 06:50:00|705.29|699.99|703.5|698.2|705.6|700.3|703.45|698.15|399
1717484100000|2024-06-04 06:55:00|703.7|698.4|703.1|697.8|703.9|698.6|703.1|697.8|417
1717484400000|2024-06-04 07:00:00|703.08|697.78|703.4|698.1|703.43|698.13|702.56|697.26|351
1717484700000|2024-06-04 07:05:00|703.43|698.13|703.3|698|703.8|698.5|702.85|697.55|456
1717485000000|2024-06-04 07:10:00|703.5|698.2|704.5|699.2|704.8|699.5|703|697.7|446
1717485300000|2024-06-04 07:15:00|704.4|699.1|703.9|698.6|704.6|699.3|703.75|698.45|375
1717485600000|2024-06-04 07:20:00|704|698.7|703.74|698.44|704|698.7|702.8|697.5|321
1717485900000|2024-06-04 07:25:00|703.8|698.5|703|697.7|704.1|698.8|702.9|697.6|340
1717486200000|2024-06-04 07:30:00|702.96|697.66|701.6|696.3|703|697.7|701.5|696.2|349
1717486500000|2024-06-04 07:35:00|701.5|696.2|701.86|696.56|702.5|697.2|701.33|696.03|419
1717486800000|2024-06-04 07:40:00|701.89|696.59|701.4|696.1|702.4|697.1|701.23|695.93|339
1717487100000|2024-06-04 07:45:00|701.35|696.05|702.2|696.9|702.75|697.45|701.2|695.9|425
1717487400000|2024-06-04 07:50:00|702.25|696.95|702.59|697.29|702.85|697.55|702.1|696.8|320
1717487700000|2024-06-04 07:55:00|702.55|697.25|702.95|697.65|703.2|697.9|702.55|697.25|142
1717488000000|2024-06-04 08:00:00|702.9|697.6|700.7|695.4|703.25|697.95|700.7|695.4|97
1717488300000|2024-06-04 08:05:00|700.8|695.5|702.3|697|702.4|697.1|699.9|694.6|432
1717488600000|2024-06-04 08:10:00|702.35|697.05|704.25|698.95|705.1|699.8|702.3|697|428
1717488900000|2024-06-04 08:15:00|704.2|698.9|704.6|699.3|704.95|699.65|703.2|697.9|420
1717489200000|2024-06-04 08:20:00|704.7|699.4|704.39|699.09|705.45|700.15|704.25|698.95|468
1717489500000|2024-06-04 08:25:00|704.43|699.13|704.85|699.55|705.25|699.95|704.1|698.8|318
1717489800000|2024-06-04 08:30:00|704.9|699.6|704.1|698.8|704.92|699.62|703.8|698.5|348
1717490100000|2024-06-04 08:35:00|704|698.7|703.2|697.9|704.3|699|702.9|697.6|311
1717490400000|2024-06-04 08:40:00|703.15|697.85|702.6|697.3|703.2|697.9|702.6|697.3|319
1717490700000|2024-06-04 08:45:00|702.7|697.4|702.4|697.1|702.7|697.4|702.4|697.1|29
1717491000000|2024-06-04 08:50:00|702.35|697.05|701.25|695.95|702.6|697.3|700.7|695.4|346
1717491300000|2024-06-04 08:55:00|701.2|695.9|700.68|695.38|701.4|696.1|700.6|695.3|281
1717491600000|2024-06-04 09:00:00|700.7|695.4|699.5|694.2|701.25|695.95|699.3|694|522
1717491900000|2024-06-04 09:05:00|699.49|694.19|701|695.7|701.1|695.8|699.31|694.01|446
1717492200000|2024-06-04 09:10:00|701.02|695.72|700.4|695.1|701.5|696.2|700.4|695.1|443
1717492500000|2024-06-04 09:15:00|700.46|695.16|699.2|693.9|700.7|695.4|697.95|692.65|554
1717492800000|2024-06-04 09:20:00|699.1|693.8|699.54|694.24|700|694.7|698.74|693.44|519
1717493100000|2024-06-04 09:25:00|699.6|694.3|700.25|694.95|700.5|695.2|699.5|694.2|429
1717493400000|2024-06-04 09:30:00|700.22|694.92|700.35|695.05|701.1|695.8|700.2|694.9|334
1717493700000|2024-06-04 09:35:00|700.3|695|699.66|694.36|700.4|695.1|699.66|694.36|203
1717494000000|2024-06-04 09:40:00|699.63|694.33|699.8|694.5|700.35|695.05|698.95|693.65|418
1717494300000|2024-06-04 09:45:00|699.78|694.48|699.05|693.75|700.2|694.9|698.1|692.8|495
1717494600000|2024-06-04 09:50:00|699|693.7|697.9|692.6|699.25|693.95|697.03|691.73|472
1717494900000|2024-06-04 09:55:00|697.95|692.65|697.5|692.2|697.95|692.65|697.1|691.8|342
1717495200000|2024-06-04 10:00:00|697.5|692.2|698.58|693.28|699.45|694.15|697|691.7|557
1717495500000|2024-06-04 10:05:00|698.75|693.45|698.7|693.4|699.02|693.72|697.57|692.27|441
1717495800000|2024-06-04 10:10:00|698.5|693.2|699.06|693.76|699.65|694.35|698.5|693.2|425
1717496100000|2024-06-04 10:15:00|699.1|693.8|700.6|695.3|701.3|696|699|693.7|350
1717496400000|2024-06-04 10:20:00|700.66|695.36|701.45|696.15|701.5|696.2|699.9|694.6|322
1717496700000|2024-06-04 10:25:00|701.4|696.1|700.52|695.22|701.54|696.24|700.4|695.1|275
1717497000000|2024-06-04 10:30:00|700.57|695.27|701|695.7|701.6|696.3|700.3|695|430
1717497300000|2024-06-04 10:35:00|701.03|695.73|702|696.7|702.04|696.74|700.85|695.55|452
1717497600000|2024-06-04 10:40:00|701.95|696.65|702.05|696.75|702.6|697.3|701.5|696.2|383
1717497900000|2024-06-04 10:45:00|702|696.7|702.3|697|702.5|697.2|701.6|696.3|330
1717498200000|2024-06-04 10:50:00|702.2|696.9|702.65|697.35|702.9|697.6|701.9|696.6|283
1717498500000|2024-06-04 10:55:00|702.68|697.38|701.25|698.45|702.7|699.05|701.15|696.5|356
1717498800000|2024-06-04 11:00:00|701.3|698.5|700.78|697.98|702.15|699.35|700.75|697.95|353
1717499100000|2024-06-04 11:05:00|700.8|698|701.45|698.65|701.69|698.89|700.55|697.75|423
1717499400000|2024-06-04 11:10:00|701.35|698.55|701.35|698.55|701.95|699.15|700.9|698.1|309
1717499700000|2024-06-04 11:15:00|701.3|698.5|700.79|697.99|701.65|698.85|700.2|697.4|83
1717500000000|2024-06-04 11:20:00|700.78|697.98|701.1|698.3|701.45|698.65|700.35|697.55|435
1717500300000|2024-06-04 11:25:00|701.05|698.25|701.15|698.35|701.25|698.45|700.7|697.9|361
1717500600000|2024-06-04 11:30:00|701.2|698.4|701.95|699.15|702.45|699.65|701.15|698.35|456
1717500900000|2024-06-04 11:35:00|701.85|699.05|700.95|698.15|702.15|699.35|700.95|698.15|358
1717501200000|2024-06-04 11:40:00|701|698.2|700.35|697.55|701.03|698.23|699.55|696.75|266
1717501500000|2024-06-04 11:45:00|700.5|697.7|701.25|698.45|701.55|698.75|699.8|697|430
1717501800000|2024-06-04 11:50:00|701.34|698.54|702.1|699.3|702.45|699.65|701.05|698.25|370
1717502100000|2024-06-04 11:55:00|702.25|699.45|702.23|699.43|702.3|699.5|701.5|698.7|298
1717502400000|2024-06-04 12:00:00|702.2|699.4|701.7|698.9|702.65|699.85|701.65|698.85|370
1717502700000|2024-06-04 12:05:00|701.65|698.85|701.25|698.45|702.85|700.05|701.1|698.3|436
1717503000000|2024-06-04 12:10:00|701.15|698.35|701.9|699.1|702.65|699.85|700.85|698.05|435
1717503300000|2024-06-04 12:15:00|701.75|698.95|702.15|699.35|702.15|699.35|700.65|697.85|398
1717503600000|2024-06-04 12:20:00|702.25|699.45|702.09|699.29|702.25|699.45|701.15|698.35|476
1717503900000|2024-06-04 12:25:00|702.05|699.25|701.95|699.15|702.15|699.35|701.7|698.9|240
1717504200000|2024-06-04 12:30:00|701.75|698.95|701.88|699.08|702.55|699.75|701.75|698.95|342
1717504500000|2024-06-04 12:35:00|701.95|699.15|701|698.2|701.95|699.15|700.75|697.95|403
1717504800000|2024-06-04 12:40:00|700.95|698.15|701.15|698.35|701.4|698.6|700.65|697.85|379
1717505100000|2024-06-04 12:45:00|701.11|698.31|700.35|697.55|701.25|698.45|700.35|697.55|382
1717505400000|2024-06-04 12:50:00|700.4|697.6|700.25|697.45|700.85|698.05|699.5|696.7|441
1717505700000|2024-06-04 12:55:00|700.2|697.4|700.55|697.75|701.25|698.45|699.7|696.9|430
1717506000000|2024-06-04 13:00:00|700.51|697.71|701.82|699.02|701.9|699.1|700.15|697.35|529
1717506300000|2024-06-04 13:05:00|701.9|699.1|701.7|698.9|702.45|699.65|701.45|698.65|478
1717506600000|2024-06-04 13:10:00|701.75|698.95|702.6|699.8|703.05|700.25|701.45|698.65|412
1717506900000|2024-06-04 13:15:00|702.55|699.75|703.35|700.55|703.65|700.85|702.05|699.25|522
1717507200000|2024-06-04 13:20:00|703.3|700.5|703.9|701.1|704.4|701.6|702.85|700.05|574
1717507500000|2024-06-04 13:25:00|703.95|701.15|703.5|700.7|704.25|701.45|703.15|700.35|520
1717507800000|2024-06-04 13:30:00|703.65|700.85|703.1|700.3|704.01|701.21|702.85|700.05|719
1717508100000|2024-06-04 13:35:00|703.13|700.33|703.74|700.94|703.85|701.05|702.45|699.65|581
1717508400000|2024-06-04 13:40:00|703.77|700.97|704.35|701.55|704.75|701.95|703.55|700.75|617
1717508700000|2024-06-04 13:45:00|704.55|701.75|703.85|701.05|705.4|702.6|703.4|700.6|648
1717509000000|2024-06-04 13:50:00|703.92|701.12|704.75|701.95|705|702.2|703.75|700.95|615
1717509300000|2024-06-04 13:55:00|704.81|702.01|704.3|701.5|705.55|702.75|703.75|700.95|462
1717509600000|2024-06-04 14:00:00|704.35|701.55|705.45|702.65|705.85|703.05|704.35|701.55|691
1717509900000|2024-06-04 14:05:00|705.35|702.55|706.75|703.95|707.19|704.39|703.95|701.15|613
1717510200000|2024-06-04 14:10:00|706.6|703.8|706.03|703.23|707.25|704.45|705.45|702.65|534
1717510500000|2024-06-04 14:15:00|706|703.2|708.85|706.05|709.05|706.25|705.65|702.85|532
1717510800000|2024-06-04 14:20:00|708.8|706|706.85|704.05|708.85|706.05|706.65|703.85|574
1717511100000|2024-06-04 14:25:00|706.95|704.15|713.45|710.65|713.65|710.85|706.65|703.85|694
1717511400000|2024-06-04 14:30:00|713.55|710.75|714.75|711.95|716.15|713.35|713.25|710.45|201
1717511700000|2024-06-04 14:35:00|714.65|711.85|708.55|705.75|714.65|711.85|708.15|705.35|640
1717512000000|2024-06-04 14:40:00|708.52|705.72|712.02|709.22|712.1|709.3|708.52|705.72|777
1717512300000|2024-06-04 14:45:00|712|709.2|711.4|708.6|713.88|711.08|710.95|708.15|736
1717512600000|2024-06-04 14:50:00|711.38|708.58|711.65|708.85|712.65|709.85|711.35|708.55|647
1717512900000|2024-06-04 14:55:00|711.75|708.95|710.96|708.16|711.75|708.95|710.85|708.05|313
1717513200000|2024-06-04 15:00:00|711.01|708.21|715.15|712.35|715.45|712.65|711.01|708.21|628
1717513500000|2024-06-04 15:05:00|715.19|712.39|712.7|709.9|715.19|712.39|711.85|709.05|662
1717513800000|2024-06-04 15:10:00|712.8|710|715.25|712.45|715.7|712.9|712.7|709.9|774
1717514100000|2024-06-04 15:15:00|715.3|712.5|719.35|716.55|719.35|716.55|715.19|712.39|742
1717514400000|2024-06-04 15:20:00|719.3|716.5|721.25|718.45|722.22|719.42|719.15|716.35|640
1717514700000|2024-06-04 15:25:00|721.2|718.4|718.5|715.7|721.45|718.65|718.14|715.34|649
1717515000000|2024-06-04 15:30:00|718.45|715.65|716.65|713.85|719.05|716.25|716.65|713.85|643
1717515300000|2024-06-04 15:35:00|716.75|713.95|717.35|714.55|717.85|715.05|716.65|713.85|283
1717515600000|2024-06-04 15:40:00|717.45|714.65|718.63|715.83|719.25|716.45|717.45|714.65|323
1717515900000|2024-06-04 15:45:00|718.6|715.8|718.85|716.05|719.15|716.35|718.2|715.4|593
1717516200000|2024-06-04 15:50:00|718.95|716.15|719.4|716.6|720.15|717.35|718.65|715.85|716
1717516500000|2024-06-04 15:55:00|719.35|716.55|718.05|715.25|720.15|717.35|718.05|715.25|563
1717516800000|2024-06-04 16:00:00|718.11|715.31|720.19|717.39|721.16|718.36|718.05|715.25|612
1717517100000|2024-06-04 16:05:00|720.2|717.4|717.48|714.68|720.35|717.55|717.05|714.25|506
1717517400000|2024-06-04 16:10:00|717.5|714.7|715.13|712.33|717.75|714.95|714.97|712.17|522
1717517700000|2024-06-04 16:15:00|715.21|712.41|718.35|715.55|718.47|715.67|714.66|711.86|697
1717518000000|2024-06-04 16:20:00|718.45|715.65|718.45|715.65|719.05|716.25|717.85|715.05|666
1717518300000|2024-06-04 16:25:00|718.43|715.63|717.11|714.31|719.45|716.65|716.89|714.09|721
1717518600000|2024-06-04 16:30:00|717.12|714.32|716.68|713.88|717.46|714.66|716.07|713.27|677
1717518900000|2024-06-04 16:35:00|716.67|713.87|717.72|714.92|717.85|715.05|716.25|713.45|459
1717519200000|2024-06-04 16:40:00|717.7|714.9|717.46|714.66|718.95|716.15|717.35|714.55|602
1717519500000|2024-06-04 16:45:00|717.44|714.64|719.17|716.37|719.25|716.45|716.91|714.11|708
1717519800000|2024-06-04 16:50:00|719.19|716.39|719.82|717.02|719.95|717.15|718.36|715.56|773
1717520100000|2024-06-04 16:55:00|719.8|717|719.66|716.86|720.15|717.35|719.51|716.71|576
1717520400000|2024-06-04 17:00:00|719.56|716.76|718.32|715.52|720.05|717.25|717.84|715.04|738
1717520700000|2024-06-04 17:05:00|718.35|715.55|716.6|713.8|718.55|715.75|716.5|713.7|461
1717521000000|2024-06-04 17:10:00|716.62|713.82|717.2|714.4|717.61|714.81|715.97|713.17|376
1717521300000|2024-06-04 17:15:00|717.17|714.37|717.95|715.15|719.14|716.34|716.74|713.94|565
1717521600000|2024-06-04 17:20:00|717.89|715.09|716.83|714.03|717.95|715.15|716.83|714.03|673
1717521900000|2024-06-04 17:25:00|716.84|714.04|716.57|713.77|717.38|714.58|716.38|713.58|706
1717522200000|2024-06-04 17:30:00|716.59|713.79|716.89|714.09|717.45|714.65|716.25|713.45|598
1717522500000|2024-06-04 17:35:00|716.88|714.08|715.98|713.18|717.27|714.47|715.91|713.11|570
1717522800000|2024-06-04 17:40:00|715.97|713.17|717.42|714.62|717.44|714.64|715.96|713.16|511
1717523100000|2024-06-04 17:45:00|717.38|714.58|718.5|715.7|719.05|716.25|717.35|714.55|430
1717523400000|2024-06-04 17:50:00|718.45|715.65|718.95|716.15|719.25|716.45|718.25|715.45|208
1717523700000|2024-06-04 17:55:00|719.04|716.24|718.25|715.45|719.15|716.35|717.45|714.65|82
1717524000000|2024-06-04 18:00:00|718.2|715.4|718.5|715.7|719.1|716.3|718.2|715.4|370
1717524300000|2024-06-04 18:05:00|718.45|715.65|719.15|716.35|719.25|716.45|718.33|715.53|363
1717524600000|2024-06-04 18:10:00|719.1|716.3|719.22|716.42|719.35|716.55|718.94|716.14|405
1717524900000|2024-06-04 18:15:00|719.25|716.45|719.7|716.9|719.86|717.06|719|716.2|478
1717525200000|2024-06-04 18:20:00|719.79|716.99|721.95|719.15|721.98|719.18|719.76|716.96|499
1717525500000|2024-06-04 18:25:00|721.98|719.18|722.25|719.45|722.4|719.6|720.79|717.99|627
1717525800000|2024-06-04 18:30:00|722.35|719.55|721.65|718.85|723.55|720.75|720.75|717.95|777
1717526100000|2024-06-04 18:35:00|721.59|718.79|721.75|718.95|722.28|719.48|720.51|717.71|753
1717526400000|2024-06-04 18:40:00|721.67|718.87|722.11|719.31|722.44|719.64|721.59|718.79|595
1717526700000|2024-06-04 18:45:00|722.16|719.36|721.65|718.85|722.74|719.94|721.25|718.45|566
1717527000000|2024-06-04 18:50:00|721.66|718.86|721.61|718.81|721.95|719.15|720.83|718.03|548
1717527300000|2024-06-04 18:55:00|721.62|718.82|721.23|718.43|722.35|719.55|721.22|718.42|609
1717527600000|2024-06-04 19:00:00|721.2|718.4|722.15|719.35|722.95|720.15|720.55|717.75|522
1717527900000|2024-06-04 19:05:00|722.13|719.33|721.65|718.85|722.13|719.33|721.17|718.37|292
1717528200000|2024-06-04 19:10:00|721.63|718.83|720.65|717.85|721.65|718.85|720.03|717.23|397
1717528500000|2024-06-04 19:15:00|720.63|717.83|720.49|717.69|721.35|718.55|720.49|717.69|398
1717528800000|2024-06-04 19:20:00|720.5|717.7|719.97|717.17|720.5|717.7|719.34|716.54|272
1717529100000|2024-06-04 19:25:00|719.98|717.18|719.26|716.46|720.1|717.3|718.97|716.17|309
1717529400000|2024-06-04 19:30:00|719.19|716.39|718.65|715.85|719.39|716.59|717.93|715.13|528
1717529700000|2024-06-04 19:35:00|718.64|715.84|716.42|713.62|718.7|715.9|715.15|712.35|668
1717530000000|2024-06-04 19:40:00|716.43|713.63|718.03|715.23|718.2|715.4|716.1|713.3|620
1717530300000|2024-06-04 19:45:00|718.02|715.22|719.76|716.96|720.35|717.55|717.95|715.15|553
1717530600000|2024-06-04 19:50:00|719.75|716.95|719.75|716.95|719.81|717.01|718.85|716.05|233
1717530900000|2024-06-04 19:55:00|719.73|716.93|720.53|717.73|721.25|718.45|719.62|716.82|260
1717531200000|2024-06-04 20:00:00|720.55|717.75|720.1|717.3|721.14|718.34|719.23|716.43|527
1717531500000|2024-06-04 20:05:00|720.07|717.27|719.95|717.15|720.24|717.44|719.32|716.52|395
1717531800000|2024-06-04 20:10:00|719.93|717.13|720.6|717.8|720.6|717.8|719.85|717.05|265
1717532100000|2024-06-04 20:15:00|720.63|717.83|720.76|717.96|721.55|718.75|720.19|717.39|184
1717532400000|2024-06-04 20:20:00|720.79|717.99|719.25|716.45|720.84|718.04|719.2|716.4|252
1717532700000|2024-06-04 20:25:00|719.32|716.52|720.35|717.55|720.45|717.65|719.32|716.52|247
1717533000000|2024-06-04 20:30:00|720.31|717.51|721.45|718.65|721.85|719.05|719.58|716.78|383
1717533300000|2024-06-04 20:35:00|721.4|718.6|720.44|717.64|721.45|718.65|719.89|717.09|292
1717533600000|2024-06-04 20:40:00|720.4|717.6|720.74|717.94|720.8|718|720.35|717.55|185
1717533900000|2024-06-04 20:45:00|720.7|717.9|722|719.2|722.25|719.45|720.45|717.65|319
1717534200000|2024-06-04 20:50:00|721.95|719.15|723.4|720.6|723.5|720.7|721.35|718.55|358
1717534500000|2024-06-04 20:55:00|723.45|720.65|723.48|720.68|723.55|720.75|722.93|720.13|349
1717534800000|2024-06-04 21:00:00|723.49|720.69|723.91|721.11|724.76|721.96|723.26|720.46|360
1717535100000|2024-06-04 21:05:00|723.92|721.12|722.71|719.91|724.19|721.39|722.58|719.78|225
1717535400000|2024-06-04 21:10:00|722.72|719.92|721.54|718.74|722.72|719.92|721.48|718.68|309
1717535700000|2024-06-04 21:15:00|721.56|718.76|720.88|718.08|721.66|718.86|720.43|717.63|333
1717536000000|2024-06-04 21:20:00|720.91|718.11|721.16|718.36|721.35|718.55|720.88|718.08|143
1717536300000|2024-06-04 21:25:00|721.15|718.35|721.98|719.18|722.46|719.66|721.15|718.35|153
1717536600000|2024-06-04 21:30:00|721.96|719.16|721.11|718.31|721.97|719.17|720.82|718.02|179
1717536900000|2024-06-04 21:35:00|721.15|718.35|720.86|718.06|721.34|718.54|720.76|717.96|229
1717537200000|2024-06-04 21:40:00|720.85|718.05|720.17|717.37|720.85|718.05|719.71|716.91|272
1717537500000|2024-06-04 21:45:00|720.15|717.35|721|718.2|721|718.2|720.11|717.31|162
1717537800000|2024-06-04 21:50:00|720.99|718.19|721.11|718.31|721.29|718.49|720.95|718.15|218
1717538100000|2024-06-04 21:55:00|721.1|718.3|720.78|717.98|721.24|718.44|720.56|717.76|192
1717538400000|2024-06-04 22:00:00|720.76|717.96|721.28|718.48|722.05|719.25|720.42|717.62|454
1717538700000|2024-06-04 22:05:00|721.29|718.49|721.05|718.25|721.55|718.75|720.65|717.85|404
1717539000000|2024-06-04 22:10:00|721.1|718.3|721.2|718.4|721.82|719.02|721.06|718.26|235
1717539300000|2024-06-04 22:15:00|721.25|718.45|721.3|718.5|722.5|719.7|721.23|718.43|305
1717539600000|2024-06-04 22:20:00|721.28|718.48|720.95|718.15|721.6|718.8|720.9|718.1|274
1717539900000|2024-06-04 22:25:00|721|718.2|721.9|719.1|722.1|719.3|720.9|718.1|384
1717540200000|2024-06-04 22:30:00|721.85|719.05|720.81|718.01|722.3|719.5|720.74|717.94|346
1717540500000|2024-06-04 22:35:00|720.8|718|721.67|718.87|721.8|719|720.76|717.96|370
1717540800000|2024-06-04 22:40:00|721.65|718.85|721.5|718.7|722|719.2|721.45|718.65|423
1717541100000|2024-06-04 22:45:00|721.55|718.75|721.45|718.65|721.6|718.8|720.84|718.04|393
1717541400000|2024-06-04 22:50:00|721.43|718.63|721.6|718.8|721.8|719|721.15|718.35|351
1717541700000|2024-06-04 22:55:00|721.59|718.79|721.03|718.23|721.7|718.9|721.01|718.21|265
1717542000000|2024-06-04 23:00:00|721.01|718.21|719.56|716.76|721.27|718.47|719.56|716.76|547
1717542300000|2024-06-04 23:05:00|719.58|716.78|719.3|716.5|719.6|716.8|718.66|715.86|486
1717542600000|2024-06-04 23:10:00|719.35|716.55|719.85|717.05|720.14|717.34|718.95|716.15|450
1717542900000|2024-06-04 23:15:00|720.05|717.25|719.24|716.44|720.05|717.25|718.84|716.04|541
1717543200000|2024-06-04 23:20:00|719.12|716.32|719.75|716.95|719.85|717.05|718.9|716.1|518
1717543500000|2024-06-04 23:25:00|719.85|717.05|719.15|716.35|720.05|717.25|718.55|715.75|530
1717543800000|2024-06-04 23:30:00|719.1|716.3|719.94|717.14|720.13|717.33|719.1|716.3|428
1717544100000|2024-06-04 23:35:00|719.85|717.05|719.31|716.51|720.1|717.3|719.1|716.3|343
1717544400000|2024-06-04 23:40:00|719.29|716.49|719.4|716.6|720.11|717.31|719.23|716.43|338
1717544700000|2024-06-04 23:45:00|719.33|716.53|719.99|717.19|720.02|717.22|719.16|716.36|381
1717545000000|2024-06-04 23:50:00|719.87|717.07|720.62|717.82|720.92|718.12|719.87|717.07|369
1717545300000|2024-06-04 23:55:00|720.63|717.83|719.45|716.65|721.02|718.22|719.28|716.48|468
1717545600000|2024-06-05 00:00:00|719.5|716.7|720.28|717.48|721.2|718.4|719.31|716.51|668
1717545900000|2024-06-05 00:05:00|720.24|717.44|721.15|718.35|721.35|718.55|720.09|717.29|505
1717546200000|2024-06-05 00:10:00|721.03|718.23|720.55|717.75|721.35|718.55|720.25|717.45|419
1717546500000|2024-06-05 00:15:00|720.5|717.7|720.7|717.9|721.09|718.29|719.8|717|494
1717546800000|2024-06-05 00:20:00|720.69|717.89|721.95|719.15|722.2|719.4|720.69|717.89|484
1717547100000|2024-06-05 00:25:00|721.85|719.05|721.75|718.95|722.35|719.55|721.44|718.64|478
1717547400000|2024-06-05 00:30:00|721.8|719|722.25|719.45|722.35|719.55|721.22|718.42|594
1717547700000|2024-06-05 00:35:00|722.35|719.55|723.6|720.8|723.9|721.1|721.98|719.18|725
1717548000000|2024-06-05 00:40:00|723.53|720.73|723.15|720.35|723.9|721.1|722.95|720.15|553
1717548300000|2024-06-05 00:45:00|723.1|720.3|723|720.2|723.2|720.4|721.45|718.65|509
1717548600000|2024-06-05 00:50:00|722.95|720.15|722.39|719.59|723.2|720.4|722.27|719.47|570
1717548900000|2024-06-05 00:55:00|722.34|719.54|721.28|718.48|722.48|719.68|721.26|718.46|548
1717549200000|2024-06-05 01:00:00|721.31|718.51|720.61|717.81|721.32|718.52|720.32|717.52|556
1717549500000|2024-06-05 01:05:00|720.62|717.82|719.85|717.05|720.83|718.03|719.55|716.75|420
1717549800000|2024-06-05 01:10:00|719.95|717.15|720.05|717.25|720.15|717.35|718.95|716.15|398
1717550100000|2024-06-05 01:15:00|720.15|717.35|720.45|717.65|721|718.2|719.73|716.93|349
1717550400000|2024-06-05 01:20:00|720.3|717.5|720.65|717.85|721.15|718.35|720.3|717.5|351
1717550700000|2024-06-05 01:25:00|720.6|717.8|723.55|720.75|723.95|721.15|720.6|717.8|500
1717551000000|2024-06-05 01:30:00|723.6|720.8|723.85|721.05|723.85|721.05|722.2|719.4|460
1717551300000|2024-06-05 01:35:00|723.9|721.1|725.08|722.28|725.16|722.36|723.65|720.85|482
1717551600000|2024-06-05 01:40:00|725.13|722.33|724.24|721.44|725.13|722.33|723.82|721.02|466
1717551900000|2024-06-05 01:45:00|724.25|721.45|724.48|721.68|724.65|721.85|723.07|720.27|526
1717552200000|2024-06-05 01:50:00|724.5|721.7|723.6|720.8|724.55|721.75|723.25|720.45|335
1717552500000|2024-06-05 01:55:00|723.55|720.75|723.88|721.08|724.35|721.55|723.01|720.21|545
1717552800000|2024-06-05 02:00:00|723.9|721.1|721.67|718.87|724.25|721.45|721.58|718.78|655
1717553100000|2024-06-05 02:05:00|721.66|718.86|722|719.2|722.53|719.73|721.27|718.47|611
1717553400000|2024-06-05 02:10:00|721.98|719.18|720.74|717.94|722.11|719.31|720|717.2|523
1717553700000|2024-06-05 02:15:00|720.76|717.96|721.35|718.55|721.55|718.75|720.74|717.94|519
1717554000000|2024-06-05 02:20:00|721.3|718.5|722.23|719.43|722.33|719.53|720.44|717.64|569
1717554300000|2024-06-05 02:25:00|722.33|719.53|723.45|720.65|723.74|720.94|721.89|719.09|414
1717554600000|2024-06-05 02:30:00|723.51|720.71|724.2|721.4|724.85|722.05|723.27|720.47|611
1717554900000|2024-06-05 02:35:00|724.21|721.41|722.64|719.84|724.36|721.56|722.52|719.72|603
1717555200000|2024-06-05 02:40:00|722.65|719.85|722.24|719.44|722.82|720.02|721.58|718.78|653
1717555500000|2024-06-05 02:45:00|722.19|719.39|721.3|718.5|722.19|719.39|720.75|717.95|543
1717555800000|2024-06-05 02:50:00|721.32|718.52|721.35|718.55|721.85|719.05|721.16|718.36|340
1717556100000|2024-06-05 02:55:00|721.34|718.54|721.11|718.31|721.44|718.64|721.04|718.24|250
1717556400000|2024-06-05 03:00:00|721.09|718.29|722.75|719.95|723.49|720.69|721.03|718.23|543
1717556700000|2024-06-05 03:05:00|722.65|719.85|722.63|719.83|722.91|720.11|721.9|719.1|384
1717557000000|2024-06-05 03:10:00|722.64|719.84|723.05|720.25|723.23|720.43|721.54|718.74|259
1717557300000|2024-06-05 03:15:00|723.04|720.24|721.95|719.15|723.88|721.08|721.85|719.05|579
1717557600000|2024-06-05 03:20:00|721.9|719.1|723.6|720.8|723.66|720.86|721.65|718.85|501
1717557900000|2024-06-05 03:25:00|723.58|720.78|723.73|720.93|724.03|721.23|723.05|720.25|530
1717558200000|2024-06-05 03:30:00|723.76|720.96|723.65|720.85|724.05|721.25|723.55|720.75|346
1717558500000|2024-06-05 03:35:00|723.64|720.84|722.64|719.84|723.65|720.85|722.3|719.5|459
1717558800000|2024-06-05 03:40:00|722.63|719.83|722.65|719.85|722.83|720.03|722|719.2|333
1717559100000|2024-06-05 03:45:00|722.64|719.84|722.47|719.67|722.71|719.91|722.07|719.27|351
1717559400000|2024-06-05 03:50:00|722.51|719.71|721.83|719.03|722.63|719.83|721.82|719.02|371
1717559700000|2024-06-05 03:55:00|721.82|719.02|722.63|719.83|722.84|720.04|721.3|718.5|399
1717560000000|2024-06-05 04:00:00|722.65|719.85|722.07|719.27|723.1|720.3|722.07|719.27|439
1717560300000|2024-06-05 04:05:00|722.05|719.25|722.11|719.31|722.25|719.45|721.53|718.73|482
1717560600000|2024-06-05 04:10:00|722.13|719.33|722.2|719.4|722.33|719.53|721.55|718.75|530
1717560900000|2024-06-05 04:15:00|722.21|719.41|723.03|720.23|723.53|720.73|722.21|719.41|395
1717561200000|2024-06-05 04:20:00|723.1|720.3|723.15|720.35|723.75|720.95|722.82|720.02|366
1717561500000|2024-06-05 04:25:00|723.14|720.34|722.62|719.82|723.14|720.34|721.9|719.1|583
1717561800000|2024-06-05 04:30:00|722.53|719.73|723.02|720.22|723.15|720.35|721.74|718.94|632
1717562100000|2024-06-05 04:35:00|723.05|720.25|724.01|721.21|724.58|721.78|722.85|720.05|659
1717562400000|2024-06-05 04:40:00|724.15|721.35|723.35|720.55|724.55|721.75|723.15|720.35|530
1717562700000|2024-06-05 04:45:00|723.36|720.56|722.8|720|723.65|720.85|722.1|719.3|645
1717563000000|2024-06-05 04:50:00|722.85|720.05|724.14|721.34|724.24|721.44|722.2|719.4|555
1717563300000|2024-06-05 04:55:00|724.23|721.43|723.77|720.97|724.3|721.5|723.74|720.94|476
1717563600000|2024-06-05 05:00:00|723.78|720.98|722.46|719.66|724.21|721.41|722.16|719.36|742
1717563900000|2024-06-05 05:05:00|722.48|719.68|721.15|718.35|722.85|720.05|720.8|718|563
1717564200000|2024-06-05 05:10:00|721.11|718.31|720.33|717.53|721.67|718.87|720.25|717.45|570
1717564500000|2024-06-05 05:15:00|720.32|717.52|720.95|718.15|721.41|718.61|720.23|717.43|337
1717564800000|2024-06-05 05:20:00|720.96|718.16|720.31|717.51|721.15|718.35|720.09|717.29|497
1717565100000|2024-06-05 05:25:00|720.4|717.6|720.11|717.31|720.6|717.8|719.47|716.67|454
1717565400000|2024-06-05 05:30:00|720.13|717.33|720.7|717.9|720.8|718|719.98|717.18|412
1717565700000|2024-06-05 05:35:00|720.65|717.85|723.58|720.78|723.58|720.78|720.65|717.85|430
1717566000000|2024-06-05 05:40:00|723.6|720.8|722.25|719.45|723.74|720.94|721.91|719.11|461
1717566300000|2024-06-05 05:45:00|722.24|719.44|722.73|719.93|723.86|721.06|722.24|719.44|430
1717566600000|2024-06-05 05:50:00|722.74|719.94|723.6|720.8|724.15|721.35|722.55|719.75|421
1717566900000|2024-06-05 05:55:00|723.58|720.78|723.55|720.75|724.05|721.25|723.08|720.28|354
1717567200000|2024-06-05 06:00:00|723.48|720.68|723.13|720.33|724.55|721.75|723.13|720.33|318
1717567500000|2024-06-05 06:05:00|723.08|720.28|723.7|720.9|723.75|720.95|722.95|720.15|339
1717567800000|2024-06-05 06:10:00|723.72|720.92|723.89|721.09|724.18|721.38|723.3|720.5|350
1717568100000|2024-06-05 06:15:00|723.9|721.1|726.88|724.08|728.23|725.43|723.75|720.95|531
1717568400000|2024-06-05 06:20:00|726.92|724.12|727.45|724.65|728.35|725.55|726.43|723.63|529
1717568700000|2024-06-05 06:25:00|727.47|724.67|727.83|725.03|728.22|725.42|727.45|724.65|481
1717569000000|2024-06-05 06:30:00|727.78|724.98|726.73|723.93|728.08|725.28|726.35|723.55|463
1717569300000|2024-06-05 06:35:00|726.74|723.94|727.82|725.02|728.07|725.27|726.6|723.8|492
1717569600000|2024-06-05 06:40:00|727.8|725|727.75|724.95|728.5|725.7|727.25|724.45|439
1717569900000|2024-06-05 06:45:00|727.8|725|726.97|724.17|727.8|725|726.44|723.64|297
1717570200000|2024-06-05 06:50:00|726.96|724.16|727.16|724.36|727.81|725.01|726.59|723.79|482
1717570500000|2024-06-05 06:55:00|727.17|724.37|727.56|724.76|727.57|724.77|726.7|723.9|418
1717570800000|2024-06-05 07:00:00|727.57|724.77|727.38|724.58|728.1|725.3|727.2|724.4|474
1717571100000|2024-06-05 07:05:00|727.4|724.6|727.69|724.89|727.75|724.95|726.98|724.18|199
1717571400000|2024-06-05 07:10:00|727.7|724.9|726.69|723.89|727.7|724.9|726.45|723.65|285
1717571700000|2024-06-05 07:15:00|726.7|723.9|727.15|724.35|727.25|724.45|726.61|723.81|313
1717572000000|2024-06-05 07:20:00|727.2|724.4|728.57|725.77|728.72|725.92|727.2|724.4|344
1717572300000|2024-06-05 07:25:00|728.72|725.92|727.34|724.54|728.72|725.92|727.05|724.25|530
1717572600000|2024-06-05 07:30:00|727.25|724.45|727.49|724.69|728.15|725.35|726.75|723.95|439
1717572900000|2024-06-05 07:35:00|727.5|724.7|728.07|725.27|728.44|725.64|727.5|724.7|560
1717573200000|2024-06-05 07:40:00|728.04|725.24|729.67|726.87|730.05|727.25|727.9|725.1|560
1717573500000|2024-06-05 07:45:00|729.68|726.88|731|728.2|731.05|728.25|728.09|725.29|580
1717573800000|2024-06-05 07:50:00|731.05|728.25|728.2|725.4|731.05|728.25|727.48|724.68|603
1717574100000|2024-06-05 07:55:00|728.28|725.48|727.45|724.65|728.8|726|727.24|724.44|299
1717574400000|2024-06-05 08:00:00|727.4|724.6|725.55|722.75|727.4|724.6|725.55|722.75|355
1717574700000|2024-06-05 08:05:00|725.65|722.85|724.85|722.05|725.85|723.05|724.81|722.01|284
1717575000000|2024-06-05 08:10:00|724.84|722.04|724.85|722.05|724.95|722.15|724.3|721.5|326
1717575300000|2024-06-05 08:15:00|724.8|722|725.75|722.95|726.05|723.25|724.27|721.47|484
1717575600000|2024-06-05 08:20:00|725.9|723.1|725.81|723.01|726.33|723.53|725.05|722.25|422
1717575900000|2024-06-05 08:25:00|725.85|723.05|724.95|722.15|725.95|723.15|724.85|722.05|245
1717576200000|2024-06-05 08:30:00|725.09|722.29|724.75|721.95|725.95|723.15|724.75|721.95|350
1717576500000|2024-06-05 08:35:00|724.77|721.97|725.06|722.26|725.13|722.33|724.31|721.51|214
1717576800000|2024-06-05 08:40:00|725.05|722.25|724.15|721.35|725.05|722.25|723.85|721.05|54
1717577100000|2024-06-05 08:45:00|724.17|721.37|723.85|721.05|724.45|721.65|723.1|720.3|154
1717577400000|2024-06-05 08:50:00|723.86|721.06|723.1|720.3|723.86|721.06|722.38|719.58|421
1717577700000|2024-06-05 08:55:00|723.14|720.34|723.05|720.25|723.7|720.9|722.95|720.15|331
1717578000000|2024-06-05 09:00:00|723.1|720.3|723.1|720.3|724.2|721.4|722.87|720.07|557
1717578300000|2024-06-05 09:05:00|723.09|720.29|724.55|721.75|724.65|721.85|723.01|720.21|395
1717578600000|2024-06-05 09:10:00|724.51|721.71|724.55|721.75|724.75|721.95|723.82|721.02|387
1717578900000|2024-06-05 09:15:00|724.5|721.7|723.92|721.12|725.2|722.4|723.87|721.07|354
1717579200000|2024-06-05 09:20:00|723.87|721.07|723.49|720.69|724.03|721.23|723.33|720.53|523
1717579500000|2024-06-05 09:25:00|723.48|720.68|722.77|719.97|723.48|720.68|722.56|719.76|468
1717579800000|2024-06-05 09:30:00|722.59|719.79|722.17|719.37|722.85|720.05|722.17|719.37|212
1717580100000|2024-06-05 09:35:00|722.19|719.39|722.41|719.61|722.45|719.65|721.22|718.42|378
1717580400000|2024-06-05 09:40:00|722.39|719.59|721.3|718.5|722.5|719.7|721.25|718.45|532
1717580700000|2024-06-05 09:45:00|721.33|718.53|722.26|719.46|722.9|720.1|720.92|718.12|449
1717581000000|2024-06-05 09:50:00|722.2|719.4|723.14|720.34|723.2|720.4|722.17|719.37|356
1717581300000|2024-06-05 09:55:00|723.15|720.35|722.24|719.44|723.21|720.41|722.2|719.4|313
1717581600000|2024-06-05 10:00:00|722.25|719.45|720.45|717.65|722.6|719.8|720|717.2|526
1717581900000|2024-06-05 10:05:00|720.4|717.6|720.85|718.05|721.39|718.59|720.25|717.45|485
1717582200000|2024-06-05 10:10:00|720.88|718.08|720.4|717.6|721.09|718.29|720.28|717.48|453
1717582500000|2024-06-05 10:15:00|720.45|717.65|719.81|717.01|720.85|718.05|718.74|715.94|526
1717582800000|2024-06-05 10:20:00|719.78|716.98|720.05|717.25|720.75|717.95|719.55|716.75|447
1717583100000|2024-06-05 10:25:00|719.99|717.19|719.96|717.16|720.15|717.35|719.25|716.45|518
1717583400000|2024-06-05 10:30:00|719.93|717.13|720.57|717.77|720.99|718.19|719.35|716.55|415
1717583700000|2024-06-05 10:35:00|720.55|717.75|719.65|716.85|720.82|718.02|719.6|716.8|423
1717584000000|2024-06-05 10:40:00|719.55|716.75|720.55|717.75|720.65|717.85|719.45|716.65|229
1717584300000|2024-06-05 10:45:00|720.65|717.85|721.27|718.47|721.9|719.1|720.15|717.35|157
1717584600000|2024-06-05 10:50:00|721.28|718.48|721.23|718.43|721.87|719.07|720.72|717.92|582
1717584900000|2024-06-05 10:55:00|721.24|718.44|720.75|717.95|721.24|718.44|720.73|717.93|443
1717585200000|2024-06-05 11:00:00|720.73|717.93|721.41|718.61|721.9|719.1|720.25|717.45|440
1717585500000|2024-06-05 11:05:00|721.42|718.62|723.21|720.41|723.22|720.42|721.4|718.6|326
1717585800000|2024-06-05 11:10:00|723.22|720.42|723.31|720.51|723.62|720.82|722.58|719.78|332
1717586100000|2024-06-05 11:15:00|723.32|720.52|722.37|719.57|723.4|720.6|721.92|719.12|451
1717586400000|2024-06-05 11:20:00|722.36|719.56|722.68|719.88|723.36|720.56|722.03|719.23|341
1717586700000|2024-06-05 11:25:00|722.65|719.85|722.25|719.45|722.84|720.04|721.59|718.79|484
1717587000000|2024-06-05 11:30:00|722.19|719.39|723.09|720.29|723.25|720.45|721.25|718.45|499
1717587300000|2024-06-05 11:35:00|723.1|720.3|722.64|719.84|723.25|720.45|722.55|719.75|537
1717587600000|2024-06-05 11:40:00|722.58|719.78|722.45|719.65|723.2|720.4|722.25|719.45|143
1717587900000|2024-06-05 11:45:00|722.4|719.6|722.7|719.9|722.8|720|722.4|719.6|308
1717588200000|2024-06-05 11:50:00|722.67|719.87|722.45|719.65|722.78|719.98|722.2|719.4|437
1717588500000|2024-06-05 11:55:00|722.46|719.66|722.05|719.25|722.65|719.85|721.9|719.1|322
1717588800000|2024-06-05 12:00:00|722.03|719.23|721.45|718.65|722.15|719.35|721.45|718.65|235
1717589100000|2024-06-05 12:05:00|721.4|718.6|721.75|718.95|722.05|719.25|721.05|718.25|25
1717589400000|2024-06-05 12:10:00|721.65|718.85|721.3|718.5|721.85|719.05|721.13|718.33|210
1717589700000|2024-06-05 12:15:00|721.32|718.52|721.85|719.05|722.65|719.85|721.31|718.51|588
1717590000000|2024-06-05 12:20:00|721.84|719.04|720.41|717.61|722.4|719.6|720.41|717.61|466
1717590300000|2024-06-05 12:25:00|720.42|717.62|720.61|717.81|721.3|718.5|718.89|716.09|642
1717590600000|2024-06-05 12:30:00|720.62|717.82|721.1|718.3|721.35|718.55|720.06|717.26|488
1717590900000|2024-06-05 12:35:00|721.05|718.25|721.15|718.35|721.15|718.35|719.08|716.28|81
1717591200000|2024-06-05 12:40:00|721.35|718.55|722.28|719.48|722.3|719.5|721.05|718.25|303
1717591500000|2024-06-05 12:45:00|722.27|719.47|721.53|718.73|722.27|719.47|721.42|718.62|665
1717591800000|2024-06-05 12:50:00|721.52|718.72|720.58|717.78|721.97|719.17|720.15|717.35|518
1717592100000|2024-06-05 12:55:00|720.59|717.79|721.39|718.59|721.57|718.77|720.43|717.63|579
1717592400000|2024-06-05 13:00:00|721.38|718.58|721.16|718.36|721.7|718.9|720.94|718.14|614
1717592700000|2024-06-05 13:05:00|721.22|718.42|722.21|719.41|722.47|719.67|721.15|718.35|538
1717593000000|2024-06-05 13:10:00|722.2|719.4|721.02|718.22|722.2|719.4|720.94|718.14|559
1717593300000|2024-06-05 13:15:00|721|718.2|721.1|718.3|721.47|718.67|720.57|717.77|501
1717593600000|2024-06-05 13:20:00|721.11|718.31|721.66|718.86|721.75|718.95|720.59|717.79|435
1717593900000|2024-06-05 13:25:00|721.64|718.84|721.67|718.87|721.85|719.05|721.42|718.62|313
1717594200000|2024-06-05 13:30:00|721.66|718.86|721.11|718.31|721.97|719.17|720.81|718.01|192
1717594500000|2024-06-05 13:35:00|720.95|718.15|719.4|716.6|720.95|718.15|719.2|716.4|492
1717594800000|2024-06-05 13:40:00|719.45|716.65|719.57|716.77|720.43|717.63|718.95|716.15|669
1717595100000|2024-06-05 13:45:00|719.45|716.65|718.93|716.13|719.86|717.06|718.35|715.55|695
1717595400000|2024-06-05 13:50:00|718.81|716.01|718.86|716.06|719.25|716.45|717.95|715.15|654
1717595700000|2024-06-05 13:55:00|718.81|716.01|719.48|716.68|719.52|716.72|718.48|715.68|592
1717596000000|2024-06-05 14:00:00|719.39|716.59|719.43|716.63|720.25|717.45|718.56|715.76|821
1717596300000|2024-06-05 14:05:00|719.42|716.62|718.2|715.4|719.72|716.92|718.05|715.25|716
1717596600000|2024-06-05 14:10:00|718.15|715.35|717.44|714.64|718.29|715.49|717.04|714.24|633
1717596900000|2024-06-05 14:15:00|717.42|714.62|719.46|716.66|719.6|716.8|716.52|713.72|638
1717597200000|2024-06-05 14:20:00|719.5|716.7|721.05|718.25|721.15|718.35|719.25|716.45|541
1717597500000|2024-06-05 14:25:00|720.99|718.19|721.3|718.5|721.85|719.05|720.83|718.03|584
1717597800000|2024-06-05 14:30:00|721.32|718.52|722.35|719.55|722.83|720.03|721|718.2|666
1717598100000|2024-06-05 14:35:00|722.25|719.45|721.94|719.14|722.49|719.69|721.15|718.35|397
1717598400000|2024-06-05 14:40:00|721.99|719.19|721.5|718.7|722.52|719.72|721.3|718.5|411
1717598700000|2024-06-05 14:45:00|721.45|718.65|722.02|719.22|722.37|719.57|720.73|717.93|455
1717599000000|2024-06-05 14:50:00|721.96|719.16|722.54|719.74|722.65|719.85|721.82|719.02|334
1717599300000|2024-06-05 14:55:00|722.55|719.75|720.89|718.09|722.55|719.75|720.75|717.95|498
1717599600000|2024-06-05 15:00:00|720.84|718.04|720.76|717.96|721.85|719.05|720.68|717.88|464
1717599900000|2024-06-05 15:05:00|720.75|717.95|720.08|717.28|721.07|718.27|720.07|717.27|362
1717600200000|2024-06-05 15:10:00|720.09|717.29|721.16|718.36|721.35|718.55|719.48|716.68|534
1717600500000|2024-06-05 15:15:00|721.15|718.35|723.09|720.29|723.48|720.68|720.84|718.04|689
1717600800000|2024-06-05 15:20:00|723.1|720.3|722.5|719.7|723.8|721|722.19|719.39|622
1717601100000|2024-06-05 15:25:00|722.47|719.67|723.55|720.75|724|721.2|722.24|719.44|605
1717601400000|2024-06-05 15:30:00|723.54|720.74|722.96|720.16|723.79|720.99|722.42|719.62|578
1717601700000|2024-06-05 15:35:00|722.99|720.19|724.18|721.38|724.5|721.7|722.95|720.15|597
1717602000000|2024-06-05 15:40:00|724.14|721.34|723.78|720.98|724.55|721.75|723.74|720.94|465
1717602300000|2024-06-05 15:45:00|723.83|721.03|724.3|721.5|724.32|721.52|723.15|720.35|486
1717602600000|2024-06-05 15:50:00|724.13|721.33|723.75|720.95|724.32|721.52|723.05|720.25|421
1717602900000|2024-06-05 15:55:00|723.73|720.93|724.23|721.43|724.97|722.17|723.43|720.63|555
1717603200000|2024-06-05 16:00:00|724.07|721.27|724.13|721.33|725.45|722.65|723.82|721.02|469
1717603500000|2024-06-05 16:05:00|724.14|721.34|725.15|722.35|725.32|722.52|723.55|720.75|450
1717603800000|2024-06-05 16:10:00|725.16|722.36|725.91|723.11|726.4|723.6|724.99|722.19|383
1717604100000|2024-06-05 16:15:00|725.9|723.1|725.67|722.87|726.76|723.96|725.02|722.22|593
1717604400000|2024-06-05 16:20:00|725.62|722.82|726.2|723.4|726.26|723.46|725.2|722.4|370
1717604700000|2024-06-05 16:25:00|726.34|723.54|726.64|723.84|727.04|724.24|726.2|723.4|407
1717605000000|2024-06-05 16:30:00|726.5|723.7|726.47|723.67|726.75|723.95|726.05|723.25|184
1717605300000|2024-06-05 16:35:00|726.5|723.7|726.18|723.38|726.57|723.77|725.35|722.55|454
1717605600000|2024-06-05 16:40:00|726.22|723.42|725.45|722.65|726.26|723.46|725.24|722.44|358
1717605900000|2024-06-05 16:45:00|725.49|722.69|724.19|721.39|725.65|722.85|723.51|720.71|643
1717606200000|2024-06-05 16:50:00|724.16|721.36|725.13|722.33|726.25|723.45|724.14|721.34|461
1717606500000|2024-06-05 16:55:00|725.12|722.32|724.95|722.15|725.14|722.34|723.53|720.73|308
1717606800000|2024-06-05 17:00:00|724.9|722.1|726.94|724.14|727.17|724.37|724.24|721.44|573
1717607100000|2024-06-05 17:05:00|726.85|724.05|726.9|724.1|727.17|724.37|726.33|723.53|415
1717607400000|2024-06-05 17:10:00|727.05|724.25|727.25|724.45|727.25|724.45|726.67|723.87|29
1717607700000|2024-06-05 17:15:00|727.35|724.55|727.01|724.21|727.65|724.85|726.89|724.09|208
1717608000000|2024-06-05 17:20:00|726.95|724.15|726.45|723.65|727.08|724.28|725.67|722.87|561
1717608300000|2024-06-05 17:25:00|726.5|723.7|725.45|722.65|726.5|723.7|725.35|722.55|453
1717608600000|2024-06-05 17:30:00|725.57|722.77|726.56|723.76|726.65|723.85|725.15|722.35|490
1717608900000|2024-06-05 17:35:00|726.65|723.85|725.94|723.14|726.73|723.93|725.72|722.92|316
1717609200000|2024-06-05 17:40:00|725.91|723.11|725.85|723.05|726.14|723.34|724.64|721.84|403
1717609500000|2024-06-05 17:45:00|725.78|722.98|727.81|725.01|728.15|725.35|725.52|722.72|432
1717609800000|2024-06-05 17:50:00|727.76|724.96|729.35|726.55|729.42|726.62|727.34|724.54|481
1717610100000|2024-06-05 17:55:00|729.36|726.56|729.42|726.62|730.2|727.4|728.84|726.04|575
1717610400000|2024-06-05 18:00:00|729.45|726.65|729.17|726.37|730.55|727.75|729.04|726.24|607
1717610700000|2024-06-05 18:05:00|729.18|726.38|728.87|726.07|730.05|727.25|728.31|725.51|619
1717611000000|2024-06-05 18:10:00|728.82|726.02|728.11|725.31|730.2|727.4|727.76|724.96|629
1717611300000|2024-06-05 18:15:00|728.1|725.3|729.1|726.3|729.19|726.39|727.38|724.58|471
1717611600000|2024-06-05 18:20:00|729.01|726.21|728.72|725.92|729.5|726.7|728.04|725.24|485
1717611900000|2024-06-05 18:25:00|728.67|725.87|727.41|724.61|729.1|726.3|727.34|724.54|396
1717612200000|2024-06-05 18:30:00|727.51|724.71|728.16|725.36|728.61|725.81|727.33|724.53|492
1717612500000|2024-06-05 18:35:00|728.18|725.38|726.74|723.94|728.21|725.41|726.43|723.63|465
1717612800000|2024-06-05 18:40:00|726.71|723.91|726.66|723.86|727.17|724.37|725.93|723.13|477
1717613100000|2024-06-05 18:45:00|726.71|723.91|724.77|721.97|726.77|723.97|724.43|721.63|625
1717613400000|2024-06-05 18:50:00|724.73|721.93|725.73|722.93|725.85|723.05|724.63|721.83|588
1717613700000|2024-06-05 18:55:00|725.84|723.04|725.56|722.76|725.99|723.19|725.21|722.41|504
1717614000000|2024-06-05 19:00:00|725.57|722.77|725.28|722.48|726.45|723.65|725.05|722.25|414
1717614300000|2024-06-05 19:05:00|725.3|722.5|724.02|721.22|725.3|722.5|723.75|720.95|495
1717614600000|2024-06-05 19:10:00|723.99|721.19|723.35|720.55|724.02|721.22|723.07|720.27|492
1717614900000|2024-06-05 19:15:00|723.34|720.54|723.55|720.75|723.65|720.85|722.95|720.15|455
1717615200000|2024-06-05 19:20:00|723.6|720.8|723.65|720.85|724.15|721.35|723.34|720.54|425
1717615500000|2024-06-05 19:25:00|723.67|720.87|722.34|719.54|723.85|721.05|722.08|719.28|421
1717615800000|2024-06-05 19:30:00|722.32|719.52|723.57|720.77|723.65|720.85|722.05|719.25|411
1717616100000|2024-06-05 19:35:00|723.58|720.78|724.72|721.92|724.72|721.92|723.25|720.45|334
1717616400000|2024-06-05 19:40:00|724.69|721.89|725.45|722.65|725.45|722.65|724.51|721.71|279
1717616700000|2024-06-05 19:45:00|725.32|722.52|726.63|723.83|727.05|724.25|725.32|722.52|500
1717617000000|2024-06-05 19:50:00|726.64|723.84|728.15|725.35|728.5|725.7|726.3|723.5|456
1717617300000|2024-06-05 19:55:00|728.3|725.5|728.4|725.6|728.68|725.88|727.69|724.89|496
1717617600000|2024-06-05 20:00:00|728.36|725.56|727.67|724.87|729.38|726.58|727.6|724.8|566
1717617900000|2024-06-05 20:05:00|727.65|724.85|728.13|725.33|728.85|726.05|727.6|724.8|331
1717618200000|2024-06-05 20:10:00|728.05|725.25|728.92|726.12|729.28|726.48|728.03|725.23|421
1717618500000|2024-06-05 20:15:00|728.87|726.07|729.87|727.07|729.95|727.15|728.75|725.95|350
1717618800000|2024-06-05 20:20:00|729.85|727.05|729.85|727.05|730.11|727.31|729.38|726.58|249
1717619100000|2024-06-05 20:25:00|729.74|726.94|729.25|726.45|730.02|727.22|729.14|726.34|278
1717619400000|2024-06-05 20:30:00|729.19|726.39|729.55|726.75|729.7|726.9|728.64|725.84|188
1717619700000|2024-06-05 20:35:00|729.45|726.65|729.77|726.97|730.1|727.3|729.12|726.32|217
1717620000000|2024-06-05 20:40:00|729.73|726.93|729.24|726.44|729.77|726.97|729.15|726.35|255
1717620300000|2024-06-05 20:45:00|729.25|726.45|730|727.2|730.1|727.3|729.2|726.4|173
1717620600000|2024-06-05 20:50:00|729.99|727.19|729.75|726.95|730.25|727.45|729.56|726.76|176
1717620900000|2024-06-05 20:55:00|729.72|726.92|729.61|726.81|729.75|726.95|729.47|726.67|183
1717621200000|2024-06-05 21:00:00|729.6|726.8|729.3|726.5|729.69|726.89|729.22|726.42|195
1717621500000|2024-06-05 21:05:00|729.28|726.48|728.08|725.28|729.28|726.48|727.9|725.1|261
1717621800000|2024-06-05 21:10:00|728.07|725.27|729.58|726.78|729.64|726.84|727.76|724.96|211
1717622100000|2024-06-05 21:15:00|729.57|726.77|729.48|726.68|729.58|726.78|728.73|725.93|257
1717622400000|2024-06-05 21:20:00|729.49|726.69|729|726.2|729.67|726.87|728.84|726.04|104
1717622700000|2024-06-05 21:25:00|728.99|726.19|727.82|725.02|729.04|726.24|727.62|724.82|171
1717623000000|2024-06-05 21:30:00|727.85|725.05|727.8|725|728|725.2|727.78|724.98|108
1717623300000|2024-06-05 21:35:00|727.78|724.98|727.69|724.89|727.8|725|727.34|724.54|146
1717623600000|2024-06-05 21:40:00|727.67|724.87|727.96|725.16|728.06|725.26|727.48|724.68|144
1717623900000|2024-06-05 21:45:00|727.94|725.14|727.43|724.63|727.94|725.14|727.35|724.55|111
1717624200000|2024-06-05 21:50:00|727.4|724.6|726.7|723.9|727.43|724.63|726.48|723.68|217
1717624500000|2024-06-05 21:55:00|726.63|723.83|726.45|723.65|726.9|724.1|726.39|723.59|243
1717624800000|2024-06-05 22:00:00|726.47|723.67|726.4|723.6|727.03|724.23|726.25|723.45|172
1717625100000|2024-06-05 22:05:00|726.37|723.57|726.21|723.41|727.05|724.25|725.93|723.13|346
1717625400000|2024-06-05 22:10:00|726.18|723.38|726.15|723.35|726.57|723.77|726.05|723.25|312
1717625700000|2024-06-05 22:15:00|725.95|723.15|725.57|722.77|726.15|723.35|725.57|722.77|168
1717626000000|2024-06-05 22:20:00|725.54|722.74|725.31|722.51|725.57|722.77|724.73|721.93|64
1717626300000|2024-06-05 22:25:00|725.18|722.38|724.77|721.97|725.31|722.51|724.36|721.56|174
1717626600000|2024-06-05 22:30:00|724.85|722.05|724.67|721.87|725.39|722.59|724.34|721.54|263
1717626900000|2024-06-05 22:35:00|724.74|721.94|725.11|722.31|725.53|722.73|724.67|721.87|237
1717627200000|2024-06-05 22:40:00|725.04|722.24|725.35|722.55|725.39|722.59|724.85|722.05|197
1717627500000|2024-06-05 22:45:00|725.52|722.72|724.68|721.88|725.66|722.86|724.54|721.74|299
1717627800000|2024-06-05 22:50:00|724.66|721.86|723.76|720.96|724.73|721.93|723.35|720.55|272
1717628100000|2024-06-05 22:55:00|723.75|720.95|723.8|721|724.14|721.34|723.66|720.86|136
1717628400000|2024-06-05 23:00:00|723.85|721.05|723.36|720.56|724.28|721.48|723.31|720.51|409
1717628700000|2024-06-05 23:05:00|723.26|720.46|724.14|721.34|724.18|721.38|723.16|720.36|204
1717629000000|2024-06-05 23:10:00|724.15|721.35|724.58|721.78|724.71|721.91|723.95|721.15|281
1717629300000|2024-06-05 23:15:00|724.6|721.8|724.29|721.49|725.05|722.25|724.25|721.45|229
1717629600000|2024-06-05 23:20:00|724.25|721.45|724.28|721.48|724.4|721.6|724.03|721.23|194
1717629900000|2024-06-05 23:25:00|724.29|721.49|724.58|721.78|724.74|721.94|723.19|720.39|324
1717630200000|2024-06-05 23:30:00|724.47|721.67|725.15|722.35|725.65|722.85|724.32|721.52|338
1717630500000|2024-06-05 23:35:00|725.1|722.3|726.55|723.75|726.65|723.85|725.05|722.25|225
1717630800000|2024-06-05 23:40:00|726.35|723.55|726.05|723.25|726.75|723.95|726.05|723.25|233
1717631100000|2024-06-05 23:45:00|726.09|723.29|725.65|722.85|726.21|723.41|725.07|722.27|345
1717631400000|2024-06-05 23:50:00|725.6|722.8|726.25|723.45|726.25|723.45|725.47|722.67|109
1717631700000|2024-06-05 23:55:00|726.21|723.41|726.54|723.74|727.25|724.45|725.98|723.18|228
1717632000000|2024-06-06 00:00:00|726.49|723.69|727.06|724.26|727.45|724.65|726.44|723.64|88
1717632300000|2024-06-06 00:05:00|727.05|724.25|727.08|724.28|727.55|724.75|726.85|724.05|215
1717632600000|2024-06-06 00:10:00|727.12|724.32|728.64|725.84|728.7|725.9|727.12|724.32|222
1717632900000|2024-06-06 00:15:00|728.62|725.82|728.5|725.7|729.27|726.47|728.35|725.55|274
1717633200000|2024-06-06 00:20:00|728.55|725.75|728.8|726|728.8|726|727.57|724.77|334
1717633500000|2024-06-06 00:25:00|728.85|726.05|728.28|725.48|729.29|726.49|727.98|725.18|377
1717633800000|2024-06-06 00:30:00|728.24|725.44|728.61|725.81|728.78|725.98|727.96|725.16|496
1717634100000|2024-06-06 00:35:00|728.59|725.79|726.25|723.45|728.61|725.81|726.24|723.44|354
1717634400000|2024-06-06 00:40:00|726.27|723.47|726.02|723.22|726.85|724.05|725.86|723.06|229
1717634700000|2024-06-06 00:45:00|726.02|723.22|726.35|723.55|726.43|723.63|725.7|722.9|232
1717635000000|2024-06-06 00:50:00|726.32|723.52|725.69|722.89|726.32|723.52|725.53|722.73|214
1717635300000|2024-06-06 00:55:00|725.72|722.92|725.56|722.76|725.79|722.99|725.32|722.52|161
1717635600000|2024-06-06 01:00:00|725.63|722.83|724.45|721.65|725.8|723|724.35|721.55|307
1717635900000|2024-06-06 01:05:00|724.5|721.7|723.56|720.76|724.95|722.15|723.53|720.73|324
1717636200000|2024-06-06 01:10:00|723.53|720.73|723.94|721.14|724.25|721.45|723.18|720.38|405
1717636500000|2024-06-06 01:15:00|723.95|721.15|724.75|721.95|724.95|722.15|723.66|720.86|266
1717636800000|2024-06-06 01:20:00|724.77|721.97|725.65|722.85|725.68|722.88|724.75|721.95|210
1717637100000|2024-06-06 01:25:00|725.68|722.88|725.88|723.08|726.75|723.95|725.3|722.5|325
1717637400000|2024-06-06 01:30:00|725.75|722.95|726.3|723.5|726.97|724.17|725.75|722.95|257
1717637700000|2024-06-06 01:35:00|726.31|723.51|725.98|723.18|726.45|723.65|725.91|723.11|285
1717638000000|2024-06-06 01:40:00|726.17|723.37|726.08|723.28|726.45|723.65|725.8|723|327
1717638300000|2024-06-06 01:45:00|726.19|723.39|725.04|722.24|726.28|723.48|725.04|722.24|287
1717638600000|2024-06-06 01:50:00|725.02|722.22|725.17|722.37|725.2|722.4|724.45|721.65|346
1717638900000|2024-06-06 01:55:00|725.15|722.35|724.78|721.98|725.35|722.55|724.76|721.96|355
1717639200000|2024-06-06 02:00:00|724.79|721.99|725.15|722.35|725.35|722.55|724.59|721.79|397
1717639500000|2024-06-06 02:05:00|725.1|722.3|725.55|722.75|725.65|722.85|724.94|722.14|366
1717639800000|2024-06-06 02:10:00|725.45|722.65|725.63|722.83|726.05|723.25|725.25|722.45|317
1717640100000|2024-06-06 02:15:00|725.65|722.85|725.79|722.99|726.15|723.35|725.22|722.42|417
1717640400000|2024-06-06 02:20:00|725.69|722.89|726.15|723.35|726.45|723.65|725.55|722.75|293
1717640700000|2024-06-06 02:25:00|725.99|723.19|725.81|723.01|726.15|723.35|725.65|722.85|300
1717641000000|2024-06-06 02:30:00|725.84|723.04|726.55|723.75|726.85|724.05|725.65|722.85|386
1717641300000|2024-06-06 02:35:00|726.54|723.74|726.46|723.66|727.25|724.45|726.43|723.63|261
1717641600000|2024-06-06 02:40:00|726.45|723.65|726.62|723.82|726.85|724.05|726.03|723.23|336
1717641900000|2024-06-06 02:45:00|726.65|723.85|726.64|723.84|726.85|724.05|726.34|723.54|213
1717642200000|2024-06-06 02:50:00|727.2|724.4|727.35|724.55|727.35|724.55|727.2|724.4|3
1717642500000|2024-06-06 02:55:00|727.3|724.5|726.13|723.33|727.3|724.5|726.08|723.28|217
1717642800000|2024-06-06 03:00:00|726.15|723.35|725.75|722.95|726.85|724.05|725.64|722.84|447
1717643100000|2024-06-06 03:05:00|725.7|722.9|725.35|722.55|725.75|722.95|725.2|722.4|348
1717643400000|2024-06-06 03:10:00|725.34|722.54|724.85|722.05|725.75|722.95|724.85|722.05|292
1717643700000|2024-06-06 03:15:00|724.86|722.06|724.9|722.1|725.65|722.85|724.8|722|311
1717644000000|2024-06-06 03:20:00|724.85|722.05|724.65|721.85|725.05|722.25|724.41|721.61|138
1717644300000|2024-06-06 03:25:00|724.64|721.84|724.13|721.33|724.85|722.05|724.05|721.25|196
1717644600000|2024-06-06 03:30:00|724.32|721.52|723.97|721.17|724.41|721.61|723.7|720.9|274
1717644900000|2024-06-06 03:35:00|723.89|721.09|723.75|720.95|723.98|721.18|723.51|720.71|244
1717645200000|2024-06-06 03:40:00|723.78|720.98|723.75|720.95|724.05|721.25|723.5|720.7|228
1717645500000|2024-06-06 03:45:00|723.73|720.93|723.3|720.5|724.09|721.29|723.15|720.35|215
1717645800000|2024-06-06 03:50:00|723.41|720.61|723.16|720.36|723.41|720.61|722.79|719.99|277
1717646100000|2024-06-06 03:55:00|722.95|720.15|722.17|719.37|723.41|720.61|722.13|719.33|250
1717646400000|2024-06-06 04:00:00|722.22|719.42|721.76|718.96|722.46|719.66|721.66|718.86|305
1717646700000|2024-06-06 04:05:00|721.77|718.97|721.39|718.59|721.95|719.15|720.2|717.4|392
1717647000000|2024-06-06 04:10:00|721.37|718.57|721.27|718.47|721.46|718.66|720.95|718.15|235
1717647300000|2024-06-06 04:15:00|721.29|718.49|721.7|718.9|721.75|718.95|720.95|718.15|282
1717647600000|2024-06-06 04:20:00|721.65|718.85|721.25|718.45|721.95|719.15|721.15|718.35|321
1717647900000|2024-06-06 04:25:00|721.26|718.46|720.78|717.98|721.35|718.55|720.67|717.87|321
1717648200000|2024-06-06 04:30:00|720.77|717.97|721.15|718.35|721.65|718.85|720.74|717.94|259
1717648500000|2024-06-06 04:35:00|721.16|718.36|721.93|719.13|723.05|720.25|721.13|718.33|428
1717648800000|2024-06-06 04:40:00|721.95|719.15|722.18|719.38|722.25|719.45|721.54|718.74|355
1717649100000|2024-06-06 04:45:00|722.22|719.42|721.86|719.06|723.15|720.35|721.8|719|494
1717649400000|2024-06-06 04:50:00|721.85|719.05|722.76|719.96|722.85|720.05|721.72|718.92|350
1717649700000|2024-06-06 04:55:00|722.65|719.85|722.51|719.71|722.95|720.15|721.79|718.99|343
1717650000000|2024-06-06 05:00:00|722.45|719.65|721.96|719.16|723.03|720.23|721.64|718.84|493
1717650300000|2024-06-06 05:05:00|721.97|719.17|721.28|718.48|721.97|719.17|721.18|718.38|458
1717650600000|2024-06-06 05:10:00|721.35|718.55|720.33|717.53|721.35|718.55|720.12|717.32|498
1717650900000|2024-06-06 05:15:00|720.3|717.5|720.18|717.38|720.85|718.05|719.97|717.17|394
1717651200000|2024-06-06 05:20:00|720.19|717.39|719.55|716.75|720.35|717.55|719.15|716.35|383
1717651500000|2024-06-06 05:25:00|719.5|716.7|719.26|716.46|719.65|716.85|718.95|716.15|236
1717651800000|2024-06-06 05:30:00|719.24|716.44|719.41|716.61|719.95|717.15|719.15|716.35|322
1717652100000|2024-06-06 05:35:00|719.34|716.54|718.95|716.15|719.41|716.61|718.77|715.97|63
1717652400000|2024-06-06 05:40:00|719.05|716.25|719.15|716.35|719.55|716.75|718.7|715.9|221
1717652700000|2024-06-06 05:45:00|719.06|716.26|718.89|716.09|719.35|716.55|718.39|715.59|246
1717653000000|2024-06-06 05:50:00|718.94|716.14|718.64|715.84|718.95|716.15|718.15|715.35|291
1717653300000|2024-06-06 05:55:00|718.66|715.86|718.65|715.85|719.05|716.25|718.39|715.59|358
1717653600000|2024-06-06 06:00:00|718.62|715.82|718.15|715.35|718.65|715.85|718.05|715.25|415
1717653900000|2024-06-06 06:05:00|718.14|715.34|718.6|715.8|718.85|716.05|718.05|715.25|242
1717654200000|2024-06-06 06:10:00|718.65|715.85|719.24|716.44|719.35|716.55|718.4|715.6|388
1717654500000|2024-06-06 06:15:00|719.27|716.47|718.95|716.15|719.65|716.85|718.2|715.4|440
1717654800000|2024-06-06 06:20:00|719.03|716.23|718.1|715.3|719.14|716.34|718|715.2|299
1717655100000|2024-06-06 06:25:00|718.15|715.35|718.65|715.85|718.85|716.05|717.75|714.95|226
1717655400000|2024-06-06 06:30:00|718.75|715.95|716.95|714.15|718.75|715.95|716.75|713.95|450
1717655700000|2024-06-06 06:35:00|716.88|714.08|717.32|714.52|717.75|714.95|716.8|714|562
1717656000000|2024-06-06 06:40:00|717.25|714.45|716.9|714.1|717.35|714.55|716.8|714|527
1717656300000|2024-06-06 06:45:00|716.99|714.19|717.6|714.8|717.95|715.15|716.8|714|449
1717656600000|2024-06-06 06:50:00|717.5|714.7|717.39|714.59|718.35|715.55|717.25|714.45|441
1717656900000|2024-06-06 06:55:00|717.41|714.61|717.95|715.15|718.15|715.35|717.23|714.43|416
1717657200000|2024-06-06 07:00:00|717.79|714.99|716.8|714|717.95|715.15|716.65|713.85|486
1717657500000|2024-06-06 07:05:00|716.75|713.95|716.85|714.05|717.65|714.85|716.25|713.45|273
1717657800000|2024-06-06 07:10:00|716.75|713.95|717.75|714.95|717.75|714.95|716.55|713.75|266
1717658100000|2024-06-06 07:15:00|717.45|714.65|717.85|715.05|718.05|715.25|717.04|714.24|326
1717658400000|2024-06-06 07:20:00|717.65|714.85|717.55|714.75|717.78|714.98|717.05|714.25|412
1717658700000|2024-06-06 07:25:00|717.47|714.67|716.84|714.04|717.84|715.04|716.62|713.82|453
1717659000000|2024-06-06 07:30:00|716.9|714.1|716.9|714.1|716.95|714.15|716.25|713.45|451
1717659300000|2024-06-06 07:35:00|716.85|714.05|718.32|715.52|718.32|715.52|716.85|714.05|374
1717659600000|2024-06-06 07:40:00|718.2|715.4|718.1|715.3|718.32|715.52|717.69|714.89|396
1717659900000|2024-06-06 07:45:00|718|715.2|718.1|715.3|718.45|715.65|717.85|715.05|265
1717660200000|2024-06-06 07:50:00|718.05|715.25|718.15|715.35|718.85|716.05|718.05|715.25|303
1717660500000|2024-06-06 07:55:00|718.1|715.3|718.75|715.95|719.13|716.33|718.05|715.25|428
1717660800000|2024-06-06 08:00:00|718.77|715.97|718.64|715.84|719.25|716.45|718.35|715.55|460
1717661100000|2024-06-06 08:05:00|718.58|715.78|718.4|715.6|718.95|716.15|718.23|715.43|386
1717661400000|2024-06-06 08:10:00|718.44|715.64|718.05|715.25|718.65|715.85|718.01|715.21|281
1717661700000|2024-06-06 08:15:00|718|715.2|718.75|715.95|718.85|716.05|718|715.2|303
1717662000000|2024-06-06 08:20:00|718.74|715.94|718.25|715.45|719.05|716.25|717.95|715.15|324
1717662300000|2024-06-06 08:25:00|718.2|715.4|719.25|716.45|719.25|716.45|718.2|715.4|225
1717662600000|2024-06-06 08:30:00|718.95|716.15|718.8|716|719.25|716.45|718.7|715.9|302
1717662900000|2024-06-06 08:35:00|718.95|716.15|718.65|715.85|719.25|716.45|718.62|715.82|282
1717663200000|2024-06-06 08:40:00|718.66|715.86|718.74|715.94|718.94|716.14|718.08|715.28|443
1717663500000|2024-06-06 08:45:00|718.8|716|718.47|715.67|718.95|716.15|718.35|715.55|390
1717663800000|2024-06-06 08:50:00|718.59|715.79|719.07|716.27|719.3|716.5|718.3|715.5|572
1717664100000|2024-06-06 08:55:00|719.05|716.25|718.69|715.89|719.34|716.54|718.66|715.86|417
1717664400000|2024-06-06 09:00:00|718.76|715.96|720.93|718.13|721.35|718.55|718.67|715.87|374
1717664700000|2024-06-06 09:05:00|720.86|718.06|721.68|718.88|721.85|719.05|720.66|717.86|621
1717665000000|2024-06-06 09:10:00|721.69|718.89|721.55|718.75|722.05|719.25|721.1|718.3|526
1717665300000|2024-06-06 09:15:00|721.35|718.55|721.13|718.33|721.65|718.85|720.83|718.03|475
1717665600000|2024-06-06 09:20:00|721.22|718.42|720.65|717.85|721.85|719.05|720.6|717.8|416
1717665900000|2024-06-06 09:25:00|720.72|717.92|721.55|718.75|721.55|718.75|720.55|717.75|231
1717666200000|2024-06-06 09:30:00|721.35|718.55|721.15|718.35|721.35|718.55|720.85|718.05|47
1717666500000|2024-06-06 09:35:00|721.2|718.4|721.15|718.35|721.45|718.65|720.7|717.9|298
1717666800000|2024-06-06 09:40:00|721.17|718.37|721.25|718.45|721.75|718.95|721.15|718.35|370
1717667100000|2024-06-06 09:45:00|721.32|718.52|721.36|718.56|721.63|718.83|721.15|718.35|318
1717667400000|2024-06-06 09:50:00|721.28|718.48|721.35|718.55|721.55|718.75|720.95|718.15|302
1717667700000|2024-06-06 09:55:00|721.45|718.65|721.55|718.75|721.85|719.05|721.15|718.35|261
1717668000000|2024-06-06 10:00:00|721.65|718.85|720.59|717.79|721.95|719.15|720.4|717.6|85
1717668300000|2024-06-06 10:05:00|720.53|717.73|720.15|717.35|720.69|717.89|719.85|717.05|418
1717668600000|2024-06-06 10:10:00|720.21|717.41|719.65|716.85|720.25|717.45|719.59|716.79|461
1717668900000|2024-06-06 10:15:00|719.71|716.91|719.9|717.1|720.15|717.35|719.51|716.71|300
1717669200000|2024-06-06 10:20:00|719.95|717.15|719.66|716.86|720.35|717.55|719.52|716.72|406
1717669500000|2024-06-06 10:25:00|719.67|716.87|719.75|716.95|720.05|717.25|719.45|716.65|395
1717669800000|2024-06-06 10:30:00|719.85|717.05|720.38|717.58|720.85|718.05|719.61|716.81|392
1717670100000|2024-06-06 10:35:00|720.62|717.82|721.32|718.52|721.65|718.85|720.25|717.45|445
1717670400000|2024-06-06 10:40:00|721.34|718.54|720.6|717.8|721.45|718.65|720.35|717.55|277
1717670700000|2024-06-06 10:45:00|720.55|717.75|720.55|717.75|720.95|718.15|720.53|717.73|33
1717671000000|2024-06-06 10:50:00|720.6|717.8|721.25|718.45|721.25|718.45|720.5|717.7|179
1717671300000|2024-06-06 10:55:00|721.28|718.48|721.55|718.75|721.65|718.85|721.25|718.45|258
1717671600000|2024-06-06 11:00:00|721.45|718.65|722|719.2|722.35|719.55|721.25|718.45|410
1717671900000|2024-06-06 11:05:00|722.05|719.25|721.15|718.35|722.05|719.25|721.1|718.3|245
1717672200000|2024-06-06 11:10:00|721.25|718.45|720.9|718.1|721.45|718.65|720.85|718.05|166
1717672500000|2024-06-06 11:15:00|720.85|718.05|720.95|718.15|721.45|718.65|720.65|717.85|287
1717672800000|2024-06-06 11:20:00|721.05|718.25|722.2|719.4|722.65|719.85|720.75|717.95|303
1717673100000|2024-06-06 11:25:00|722.15|719.35|722.35|719.55|722.55|719.75|722.05|719.25|269
1717673400000|2024-06-06 11:30:00|722.25|719.45|722.55|719.75|722.55|719.75|721.65|718.85|289
1717673700000|2024-06-06 11:35:00|722.6|719.8|723.25|720.45|723.35|720.55|722.55|719.75|330
1717674000000|2024-06-06 11:40:00|723.15|720.35|722.75|719.95|723.19|720.39|722.5|719.7|285
1717674300000|2024-06-06 11:45:00|722.55|719.75|722.45|719.65|722.65|719.85|721.85|719.05|317
1717674600000|2024-06-06 11:50:00|722.35|719.55|722.75|719.95|723.25|720.45|722.2|719.4|281
1717674900000|2024-06-06 11:55:00|722.7|719.9|723.31|720.51|723.55|720.75|722.32|719.52|465
1717675200000|2024-06-06 12:00:00|723.4|720.6|722.55|719.75|723.51|720.71|722.05|719.25|525
1717675500000|2024-06-06 12:05:00|722.6|719.8|724.25|721.45|724.25|721.45|722.34|719.54|456
1717675800000|2024-06-06 12:10:00|724.15|721.35|723.95|721.15|724.25|721.45|723.05|720.25|335
1717676100000|2024-06-06 12:15:00|724.15|721.35|725|722.2|725.05|722.25|723.65|720.85|426
1717676400000|2024-06-06 12:20:00|724.95|722.15|725.53|722.73|725.93|723.13|724.5|721.7|399
1717676700000|2024-06-06 12:25:00|725.61|722.81|725.42|722.62|725.83|723.03|724.68|721.88|437
1717677000000|2024-06-06 12:30:00|725.43|722.63|722.75|719.95|726.18|723.38|722.35|719.55|710
1717677300000|2024-06-06 12:35:00|722.65|719.85|721.55|718.75|723.92|721.12|721.45|718.65|573
1717677600000|2024-06-06 12:40:00|721.5|718.7|722.25|719.45|722.65|719.85|720.87|718.07|595
1717677900000|2024-06-06 12:45:00|722.15|719.35|721.65|718.85|722.25|719.45|721.05|718.25|442
1717678200000|2024-06-06 12:50:00|721.63|718.83|721.48|718.68|721.71|718.91|720.45|717.65|373
1717678500000|2024-06-06 12:55:00|721.51|718.71|722.05|719.25|722.15|719.35|721.05|718.25|475
1717678800000|2024-06-06 13:00:00|722.04|719.24|721.4|718.6|722.39|719.59|721.12|718.32|496
1717679100000|2024-06-06 13:05:00|721.38|718.58|720.8|718|721.49|718.69|719.33|716.53|661
1717679400000|2024-06-06 13:10:00|720.85|718.05|722.46|719.66|722.61|719.81|720.65|717.85|589
1717679700000|2024-06-06 13:15:00|722.47|719.67|722.45|719.65|722.72|719.92|721.66|718.86|645
1717680000000|2024-06-06 13:20:00|722.4|719.6|723.02|720.22|723.02|720.22|721.8|719|589
1717680300000|2024-06-06 13:25:00|722.75|719.95|723.63|720.83|724.33|721.53|722.75|719.95|610
1717680600000|2024-06-06 13:30:00|723.68|720.88|723.98|721.18|724.26|721.46|722.85|720.05|718
1717680900000|2024-06-06 13:35:00|724.02|721.22|724.86|722.06|725.3|722.5|723.78|720.98|634
1717681200000|2024-06-06 13:40:00|724.91|722.11|725.7|722.9|726.45|723.65|724.55|721.75|693
1717681500000|2024-06-06 13:45:00|725.65|722.85|724.66|721.86|725.9|723.1|724.2|721.4|748
1717681800000|2024-06-06 13:50:00|724.78|721.98|724.77|721.97|724.99|722.19|723.94|721.14|723
1717682100000|2024-06-06 13:55:00|724.81|722.01|723.65|720.85|725.53|722.73|723.39|720.59|676
1717682400000|2024-06-06 14:00:00|723.5|720.7|723.16|720.36|724.26|721.46|722.45|719.65|551
1717682700000|2024-06-06 14:05:00|723.27|720.47|723.4|720.6|724.17|721.37|723.01|720.21|638
1717683000000|2024-06-06 14:10:00|723.45|720.65|723.58|720.78|723.84|721.04|722.6|719.8|594
1717683300000|2024-06-06 14:15:00|723.59|720.79|722.43|719.63|723.95|721.15|722.05|719.25|728
1717683600000|2024-06-06 14:20:00|722.48|719.68|723.95|721.15|723.96|721.16|722.01|719.21|608
1717683900000|2024-06-06 14:25:00|723.96|721.16|724.15|721.35|724.55|721.75|723.45|720.65|636
1717684200000|2024-06-06 14:30:00|724.05|721.25|724.35|721.55|724.53|721.73|723.59|720.79|615
1717684500000|2024-06-06 14:35:00|724.25|721.45|725.33|722.53|725.33|722.53|724.11|721.31|550
1717684800000|2024-06-06 14:40:00|725.32|722.52|726.29|723.49|726.33|723.53|724.92|722.12|477
1717685100000|2024-06-06 14:45:00|726.35|723.55|729.55|726.75|729.71|726.91|726.23|723.43|735
1717685400000|2024-06-06 14:50:00|729.45|726.65|729.7|726.9|729.82|727.02|728.06|725.26|697
1717685700000|2024-06-06 14:55:00|729.75|726.95|729.25|726.45|729.8|727|728.85|726.05|562
1717686000000|2024-06-06 15:00:00|729.2|726.4|729.15|726.35|729.85|727.05|728.44|725.64|586
1717686300000|2024-06-06 15:05:00|729.35|726.55|728.57|725.77|729.45|726.65|728.21|725.41|552
1717686600000|2024-06-06 15:10:00|728.55|725.75|728.33|725.53|729.75|726.95|728.25|725.45|483
1717686900000|2024-06-06 15:15:00|728.36|725.56|729.15|726.35|729.45|726.65|728.32|725.52|139
1717687200000|2024-06-06 15:20:00|729.25|726.45|729.02|726.22|729.35|726.55|728.36|725.56|394
1717687500000|2024-06-06 15:25:00|728.97|726.17|729.02|726.22|730.12|727.32|728.65|725.85|581
1717687800000|2024-06-06 15:30:00|729.1|726.3|728.3|725.5|729.8|727|728.3|725.5|544
1717688100000|2024-06-06 15:35:00|728.33|725.53|728.25|725.45|728.55|725.75|727.35|724.55|468
1717688400000|2024-06-06 15:40:00|728.35|725.55|729.4|726.6|729.85|727.05|728.25|725.45|566
1717688700000|2024-06-06 15:45:00|729.25|726.45|727.95|725.15|729.6|726.8|727.7|724.9|633
1717689000000|2024-06-06 15:50:00|728.15|725.35|727.23|724.43|728.85|726.05|727.17|724.37|560
1717689300000|2024-06-06 15:55:00|727.21|724.41|726.45|723.65|727.45|724.65|726.3|723.5|390
1717689600000|2024-06-06 16:00:00|726.4|723.6|727.25|724.45|727.83|725.03|725.48|722.68|611
1717689900000|2024-06-06 16:05:00|727.15|724.35|727.06|724.26|727.76|724.96|726.4|723.6|666
1717690200000|2024-06-06 16:10:00|727.08|724.28|726.34|723.54|727.35|724.55|725.85|723.05|609
1717690500000|2024-06-06 16:15:00|726.45|723.65|725.85|723.05|726.85|724.05|725.45|722.65|547
1717690800000|2024-06-06 16:20:00|725.8|723|725.81|723.01|726.85|724.05|725.75|722.95|492
1717691100000|2024-06-06 16:25:00|725.84|723.04|726.65|723.85|727.05|724.25|725.75|722.95|483
1717691400000|2024-06-06 16:30:00|726.68|723.88|723.31|720.51|726.68|723.88|723.31|720.51|666
1717691700000|2024-06-06 16:35:00|723.32|720.52|722.75|719.95|724.05|721.25|721.73|718.93|747
1717692000000|2024-06-06 16:40:00|722.7|719.9|721.85|719.05|722.95|720.15|721.07|718.27|701
1717692300000|2024-06-06 16:45:00|721.92|719.12|724.2|721.4|724.45|721.65|721.75|718.95|617
1717692600000|2024-06-06 16:50:00|724.33|721.53|724.65|721.85|724.65|721.85|723.25|720.45|485
1717692900000|2024-06-06 16:55:00|724.7|721.9|723.55|720.75|725.05|722.25|723.55|720.75|169
1717693200000|2024-06-06 17:00:00|723.75|720.95|721.97|719.17|723.75|720.95|721.97|719.17|692
1717693500000|2024-06-06 17:05:00|722.04|719.24|721.55|718.75|722.55|719.75|721.01|718.21|478
1717693800000|2024-06-06 17:10:00|721.65|718.85|723.25|720.45|724.05|721.25|721.62|718.82|150
1717694100000|2024-06-06 17:15:00|723.15|720.35|725.35|722.55|725.35|722.55|722.86|720.06|357
1717694400000|2024-06-06 17:20:00|725.3|722.5|725.75|722.95|726.25|723.45|725.15|722.35|34
1717694700000|2024-06-06 17:25:00|726.05|723.25|725.65|722.85|726.15|723.35|725.45|722.65|274
1717695000000|2024-06-06 17:30:00|725.55|722.75|725.65|722.85|726.15|723.35|725.25|722.45|356
1717695300000|2024-06-06 17:35:00|725.6|722.8|725.25|722.45|726.05|723.25|724.25|721.45|447
1717695600000|2024-06-06 17:40:00|725.15|722.35|723.73|720.93|725.35|722.55|723.63|720.83|424
1717695900000|2024-06-06 17:45:00|723.6|720.8|724.15|721.35|724.75|721.95|723.6|720.8|502
1717696200000|2024-06-06 17:50:00|724.35|721.55|724.6|721.8|724.75|721.95|723.47|720.67|423
1717696500000|2024-06-06 17:55:00|724.67|721.87|723.95|721.15|724.75|721.95|723.95|721.15|338
1717696800000|2024-06-06 18:00:00|724.15|721.35|723.37|720.57|724.55|721.75|723.35|720.55|413
1717697100000|2024-06-06 18:05:00|723.15|720.35|720.05|717.25|723.25|720.45|719.81|717.01|526
1717697400000|2024-06-06 18:10:00|720|717.2|720.63|717.83|720.63|717.83|719.74|716.94|586
1717697700000|2024-06-06 18:15:00|720.45|717.65|721.86|719.06|721.93|719.13|719.92|717.12|565
1717698000000|2024-06-06 18:20:00|721.91|719.11|722.55|719.75|722.55|719.75|721.45|718.65|537
1717698300000|2024-06-06 18:25:00|722.35|719.55|722.93|720.13|723.45|720.65|722.1|719.3|508
1717698600000|2024-06-06 18:30:00|722.88|720.08|722.6|719.8|723.02|720.22|722.1|719.3|526
1717698900000|2024-06-06 18:35:00|722.65|719.85|723.25|720.45|723.51|720.71|722.45|719.65|303
1717699200000|2024-06-06 18:40:00|723.35|720.55|722.44|719.64|723.35|720.55|722.2|719.4|101
1717699500000|2024-06-06 18:45:00|722.45|719.65|723.25|720.45|723.25|720.45|722.26|719.46|418
1717699800000|2024-06-06 18:50:00|723.14|720.34|723.65|720.85|723.75|720.95|722.55|719.75|398
1717700100000|2024-06-06 18:55:00|723.56|720.76|722.95|720.15|723.65|720.85|722.85|720.05|355
1717700400000|2024-06-06 19:00:00|723.05|720.25|721.95|719.15|723.35|720.55|721.75|718.95|416
1717700700000|2024-06-06 19:05:00|722.05|719.25|721.15|718.35|722.05|719.25|720.67|717.87|115
1717701000000|2024-06-06 19:10:00|721.09|718.29|719.5|716.7|721.11|718.31|719.45|716.65|407
1717701300000|2024-06-06 19:15:00|719.55|716.75|720.25|717.45|720.75|717.95|719.5|716.7|477
1717701600000|2024-06-06 19:20:00|720.2|717.4|720.05|717.25|720.55|717.75|719.24|716.44|427
1717701900000|2024-06-06 19:25:00|720.25|717.45|718.55|715.75|720.35|717.55|718.5|715.7|176
1717702200000|2024-06-06 19:30:00|718.5|715.7|716.55|713.75|718.61|715.81|715.8|713|518
1717702500000|2024-06-06 19:35:00|716.5|713.7|715.4|712.6|716.66|713.86|714.35|711.55|672
1717702800000|2024-06-06 19:40:00|715.3|712.5|715.78|712.98|715.9|713.1|713.88|711.08|653
1717703100000|2024-06-06 19:45:00|715.8|713|714.9|712.1|715.95|713.15|714.15|711.35|664
1717703400000|2024-06-06 19:50:00|714.8|712|714.27|711.47|715.1|712.3|713.45|710.65|761
1717703700000|2024-06-06 19:55:00|714.31|711.51|713.94|711.14|714.45|711.65|713.5|710.7|641
1717704000000|2024-06-06 20:00:00|713.81|711.01|708.44|705.64|713.95|711.15|707.35|704.55|931
1717704300000|2024-06-06 20:05:00|708.39|705.59|709.45|706.65|711.66|708.86|708.25|705.45|832
1717704600000|2024-06-06 20:10:00|709.55|706.75|711.75|708.95|712.2|709.4|709.41|706.61|704
1717704900000|2024-06-06 20:15:00|711.7|708.9|714.2|711.4|714.25|711.45|711.15|708.35|611
1717705200000|2024-06-06 20:20:00|714.15|711.35|714.34|711.54|714.55|711.75|713.72|710.92|556
1717705500000|2024-06-06 20:25:00|714.35|711.55|714.74|711.94|715|712.2|714.24|711.44|464
1717705800000|2024-06-06 20:30:00|714.73|711.93|715.57|712.77|715.65|712.85|714.73|711.93|419
1717706100000|2024-06-06 20:35:00|715.58|712.78|715.65|712.85|715.7|712.9|715.35|712.55|103
1717706400000|2024-06-06 20:40:00|715.45|712.65|715.58|712.78|715.6|712.8|714.65|711.85|237
1717706700000|2024-06-06 20:45:00|715.56|712.76|715.95|713.15|716.12|713.32|715.41|712.61|387
1717707000000|2024-06-06 20:50:00|716.05|713.25|716.01|713.21|716.12|713.32|715.33|712.53|413
1717707300000|2024-06-06 20:55:00|716.1|713.3|716.08|713.28|716.3|713.5|715.75|712.95|361
1717707600000|2024-06-06 21:00:00|716.1|713.3|715.53|712.73|716.17|713.37|715.53|712.73|225
1717707900000|2024-06-06 21:05:00|715.52|712.72|714.51|711.71|715.52|712.72|714.42|711.62|283
1717708200000|2024-06-06 21:10:00|714.49|711.69|715.17|712.37|715.2|712.4|714.25|711.45|199
1717708500000|2024-06-06 21:15:00|715.15|712.35|715.56|712.76|715.57|712.77|714.58|711.78|203
1717708800000|2024-06-06 21:20:00|715.55|712.75|714.7|711.9|715.56|712.76|714.6|711.8|203
1717709100000|2024-06-06 21:25:00|714.67|711.87|714.33|711.53|714.68|711.88|714.2|711.4|171
1717709400000|2024-06-06 21:30:00|714.29|711.49|714.99|712.19|715.26|712.46|713.68|710.88|176
1717709700000|2024-06-06 21:35:00|714.97|712.17|714.25|711.45|715|712.2|714.25|711.45|121
1717710000000|2024-06-06 21:40:00|713.99|711.19|714.16|711.36|714.4|711.6|713.99|711.19|141
1717710300000|2024-06-06 21:45:00|714.18|711.38|714.48|711.68|714.48|711.68|714.11|711.31|87
1717710600000|2024-06-06 21:50:00|714.49|711.69|714.41|711.61|715.2|712.4|714.27|711.47|196
1717710900000|2024-06-06 21:55:00|714.4|711.6|713.47|710.67|714.48|711.68|713.35|710.55|177
1717711200000|2024-06-06 22:00:00|713.5|710.7|712.85|710.05|713.5|710.7|712.55|709.75|218
1717711500000|2024-06-06 22:05:00|712.93|710.13|713.9|711.1|713.95|711.15|712.93|710.13|184
1717711800000|2024-06-06 22:10:00|713.85|711.05|713.8|711|714.5|711.7|713.64|710.84|214
1717712100000|2024-06-06 22:15:00|713.79|710.99|713.4|710.6|713.85|711.05|712.85|710.05|365
1717712400000|2024-06-06 22:20:00|713.25|710.45|713.6|710.8|713.65|710.85|712.95|710.15|374
1717712700000|2024-06-06 22:25:00|713.65|710.85|714.65|711.85|714.7|711.9|713.55|710.75|222
1717713000000|2024-06-06 22:30:00|714.7|711.9|715.05|712.25|715.4|712.6|714.45|711.65|360
1717713300000|2024-06-06 22:35:00|715.1|712.3|714.8|712|715.4|712.6|714.8|712|212
1717713600000|2024-06-06 22:40:00|714.75|711.95|714.85|712.05|715.3|712.5|714.62|711.82|278
1717713900000|2024-06-06 22:45:00|714.95|712.15|714.75|711.95|714.97|712.17|714.35|711.55|255
1717714200000|2024-06-06 22:50:00|714.7|711.9|714.8|712|714.96|712.16|714.45|711.65|176
1717714500000|2024-06-06 22:55:00|714.75|711.95|715.05|712.25|715.52|712.72|714.65|711.85|341
1717714800000|2024-06-06 23:00:00|715.08|712.28|715.58|712.78|715.75|712.95|714.82|712.02|353
1717715100000|2024-06-06 23:05:00|715.57|712.77|716.18|713.38|716.25|713.45|715.4|712.6|280
1717715400000|2024-06-06 23:10:00|716.2|713.4|715.73|712.93|716.2|713.4|715.7|712.9|317
1717715700000|2024-06-06 23:15:00|715.7|712.9|716.45|713.65|716.5|713.7|715.35|712.55|260
1717716000000|2024-06-06 23:20:00|716.5|713.7|715.45|712.65|716.55|713.75|715.1|712.3|258
1717716300000|2024-06-06 23:25:00|715.4|712.6|715.65|712.85|715.95|713.15|715.25|712.45|287
1717716600000|2024-06-06 23:30:00|715.8|713|716.37|713.57|716.65|713.85|715.65|712.85|297
1717716900000|2024-06-06 23:35:00|716.4|713.6|716.35|713.55|716.5|713.7|715.95|713.15|339
1717717200000|2024-06-06 23:40:00|716.4|713.6|716.5|713.7|716.51|713.71|715.85|713.05|399
1717717500000|2024-06-06 23:45:00|716.35|713.55|715.75|712.95|716.55|713.75|715.75|712.95|340
1717717800000|2024-06-06 23:50:00|715.8|713|715.77|712.97|716.1|713.3|715.59|712.79|310
1717718100000|2024-06-06 23:55:00|715.8|713|715.87|713.07|716.03|713.23|715.65|712.85|342
1717718400000|2024-06-07 00:00:00|715.86|713.06|715.45|712.65|716.15|713.35|715.35|712.55|350
1717718700000|2024-06-07 00:05:00|715.4|712.6|715.25|712.45|715.65|712.85|715.15|712.35|478
1717719000000|2024-06-07 00:10:00|715.35|712.55|715.21|712.41|715.55|712.75|714.55|711.75|394
1717719300000|2024-06-07 00:15:00|715.25|712.45|715.75|712.95|715.75|712.95|715.15|712.35|343
1717719600000|2024-06-07 00:20:00|715.72|712.92|716.2|713.4|716.25|713.45|715.65|712.85|345
1717719900000|2024-06-07 00:25:00|716.15|713.35|716.1|713.3|716.2|713.4|715.43|712.63|247
1717720200000|2024-06-07 00:30:00|716.18|713.38|716.35|713.55|716.5|713.7|715.65|712.85|308
1717720500000|2024-06-07 00:35:00|716.39|713.59|716.27|713.47|716.45|713.65|715.85|713.05|344
1717720800000|2024-06-07 00:40:00|716.3|713.5|715.05|712.25|716.3|713.5|714.95|712.15|431
1717721100000|2024-06-07 00:45:00|714.95|712.15|714.85|712.05|715.32|712.52|714.65|711.85|469
1717721400000|2024-06-07 00:50:00|714.9|712.1|715.1|712.3|715.15|712.35|714.55|711.75|414
1717721700000|2024-06-07 00:55:00|715.05|712.25|714.55|711.75|715.32|712.52|714.45|711.65|362
1717722000000|2024-06-07 01:00:00|714.65|711.85|713.55|710.75|714.95|712.15|713.45|710.65|422
1717722300000|2024-06-07 01:05:00|713.59|710.79|714.1|711.3|714.58|711.78|713.45|710.65|410
1717722600000|2024-06-07 01:10:00|714.05|711.25|713.52|710.72|714.6|711.8|713.45|710.65|388
1717722900000|2024-06-07 01:15:00|713.55|710.75|712.8|710|713.64|710.84|712.7|709.9|305
1717723200000|2024-06-07 01:20:00|712.65|709.85|711.65|708.85|712.65|709.85|711.41|708.61|409
1717723500000|2024-06-07 01:25:00|711.8|709|712.13|709.33|712.3|709.5|711.19|708.39|349
1717723800000|2024-06-07 01:30:00|712.05|709.25|711.3|708.5|712.3|709.5|711.24|708.44|367
1717724100000|2024-06-07 01:35:00|711.33|708.53|710.25|707.45|711.33|708.53|710.23|707.43|427
1717724400000|2024-06-07 01:40:00|710.28|707.48|710.49|707.69|710.83|708.03|709.75|706.95|448
1717724700000|2024-06-07 01:45:00|710.6|707.8|712|709.2|712.23|709.43|710.35|707.55|384
1717725000000|2024-06-07 01:50:00|711.85|709.05|711.85|709.05|712|709.2|711.45|708.65|424
1717725300000|2024-06-07 01:55:00|711.94|709.14|711.55|708.75|712.24|709.44|711.35|708.55|358
1717725600000|2024-06-07 02:00:00|711.35|708.55|711.35|708.55|712.2|709.4|711.35|708.55|327
1717725900000|2024-06-07 02:05:00|711.55|708.75|712.35|709.55|712.57|709.77|711.35|708.55|163
1717726200000|2024-06-07 02:10:00|712.3|709.5|711.97|709.17|712.4|709.6|711.85|709.05|221
1717726500000|2024-06-07 02:15:00|712.05|709.25|711.15|708.35|712.05|709.25|710.95|708.15|293
1717726800000|2024-06-07 02:20:00|710.9|708.1|711.05|708.25|711.45|708.65|710.75|707.95|282
1717727100000|2024-06-07 02:25:00|711.35|708.55|711.45|708.65|712.3|709.5|711.05|708.25|316
1717727400000|2024-06-07 02:30:00|711.44|708.64|710.98|708.18|711.65|708.85|710.85|708.05|361
1717727700000|2024-06-07 02:35:00|710.85|708.05|709.35|706.55|711.05|708.25|709.25|706.45|436
1717728000000|2024-06-07 02:40:00|709.3|706.5|709.95|707.15|709.95|707.15|708.81|706.01|350
1717728300000|2024-06-07 02:45:00|709.85|707.05|710.75|707.95|710.75|707.95|709.1|706.3|351
1717728600000|2024-06-07 02:50:00|710.65|707.85|711.07|708.27|711.35|708.55|710.45|707.65|267
1717728900000|2024-06-07 02:55:00|711.1|708.3|711.04|708.24|711.15|708.35|710.6|707.8|202
1717729200000|2024-06-07 03:00:00|711.01|708.21|710.52|707.72|711.6|708.8|710.35|707.55|323
1717729500000|2024-06-07 03:05:00|710.44|707.64|710.45|707.65|710.8|708|710.15|707.35|349
1717729800000|2024-06-07 03:10:00|710.3|707.5|710.35|707.55|710.55|707.75|709.65|706.85|365
1717730100000|2024-06-07 03:15:00|710.28|707.48|709.75|706.95|710.8|708|709.15|706.35|508
1717730400000|2024-06-07 03:20:00|709.95|707.15|710.95|708.15|711|708.2|709.35|706.55|463
1717730700000|2024-06-07 03:25:00|710.89|708.09|711.55|708.75|711.8|709|710.45|707.65|341
1717731000000|2024-06-07 03:30:00|711.63|708.83|711.32|708.52|711.9|709.1|710.85|708.05|401
1717731300000|2024-06-07 03:35:00|711.35|708.55|711.11|708.31|711.85|709.05|711.05|708.25|375
1717731600000|2024-06-07 03:40:00|711.15|708.35|710.72|707.92|711.5|708.7|710.65|707.85|278
1717731900000|2024-06-07 03:45:00|710.65|707.85|711.12|708.32|711.35|708.55|710.6|707.8|380
1717732200000|2024-06-07 03:50:00|711.05|708.25|711.15|708.35|711.25|708.45|710.85|708.05|156
1717732500000|2024-06-07 03:55:00|711.05|708.25|711.35|708.55|711.55|708.75|711.05|708.25|256
1717732800000|2024-06-07 04:00:00|711.25|708.45|711.8|709|711.9|709.1|710.85|708.05|575
1717733100000|2024-06-07 04:05:00|711.45|708.65|713.07|710.27|713.14|710.34|711.35|708.55|307
1717733400000|2024-06-07 04:10:00|713.13|710.33|713.45|710.65|713.85|711.05|712.85|710.05|422
1717733700000|2024-06-07 04:15:00|713.35|710.55|713.3|710.5|713.95|711.15|713.05|710.25|374
1717734000000|2024-06-07 04:20:00|713.25|710.45|713.05|710.25|713.25|710.45|712.75|709.95|325
1717734300000|2024-06-07 04:25:00|713.07|710.27|713.45|710.65|713.5|710.7|712.75|709.95|274
1717734600000|2024-06-07 04:30:00|713.55|710.75|715.1|712.3|715.15|712.35|713.45|710.65|412
1717734900000|2024-06-07 04:35:00|715.05|712.25|715.85|713.05|715.85|713.05|715.05|712.25|231
1717735200000|2024-06-07 04:40:00|715.77|712.97|715.85|713.05|716.05|713.25|715.5|712.7|324
1717735500000|2024-06-07 04:45:00|715.95|713.15|716.25|713.45|716.25|713.45|715.6|712.8|309
1717735800000|2024-06-07 04:50:00|716.05|713.25|717.45|714.65|717.45|714.65|715.85|713.05|213
1717736100000|2024-06-07 04:55:00|717.25|714.45|717.45|714.65|717.85|715.05|716.95|714.15|367
1717736400000|2024-06-07 05:00:00|717.55|714.75|717.89|715.09|719.35|716.55|717.35|714.55|353
1717736700000|2024-06-07 05:05:00|717.76|714.96|718.2|715.4|718.85|716.05|717.74|714.94|334
1717737000000|2024-06-07 05:10:00|718.23|715.43|719.15|716.35|719.25|716.45|717.75|714.95|361
1717737300000|2024-06-07 05:15:00|719.09|716.29|719.95|717.15|720.15|717.35|718.53|715.73|403
1717737600000|2024-06-07 05:20:00|719.86|717.06|719.35|716.55|720.35|717.55|719.3|716.5|457
1717737900000|2024-06-07 05:25:00|719.3|716.5|719.75|716.95|720.25|717.45|719.09|716.29|359
1717738200000|2024-06-07 05:30:00|719.7|716.9|719.75|716.95|720.15|717.35|719.15|716.35|431
1717738500000|2024-06-07 05:35:00|719.7|716.9|720.28|717.48|720.55|717.75|719.7|716.9|305
1717738800000|2024-06-07 05:40:00|720.3|717.5|720.4|717.6|720.65|717.85|719.8|717|288
1717739100000|2024-06-07 05:45:00|720.45|717.65|720.21|717.41|720.65|717.85|719.4|716.6|366
1717739400000|2024-06-07 05:50:00|720.25|717.45|718.6|715.8|720.25|717.45|718.6|715.8|377
1717739700000|2024-06-07 05:55:00|718.65|715.85|718.15|715.35|718.95|716.15|718.13|715.33|275
1717740000000|2024-06-07 06:00:00|718.2|715.4|718.28|715.48|718.85|716.05|718.06|715.26|273
1717740300000|2024-06-07 06:05:00|718.25|715.45|717.92|715.12|718.75|715.95|717.85|715.05|283
1717740600000|2024-06-07 06:10:00|717.89|715.09|718.75|715.95|719.15|716.35|717.65|714.85|283
1717740900000|2024-06-07 06:15:00|718.73|715.93|718.05|715.25|718.85|716.05|718.05|715.25|179
1717741200000|2024-06-07 06:20:00|717.96|715.16|717.85|715.05|718.35|715.55|717.81|715.01|271
1717741500000|2024-06-07 06:25:00|717.86|715.06|718.35|715.55|718.45|715.65|717.75|714.95|228
1717741800000|2024-06-07 06:30:00|718.33|715.53|719.65|716.85|719.95|717.15|718.15|715.35|307
1717742100000|2024-06-07 06:35:00|719.61|716.81|719.02|716.22|720.05|717.25|718.85|716.05|232
1717742400000|2024-06-07 06:40:00|718.88|716.08|718.59|715.79|719.51|716.71|718.55|715.75|310
1717742700000|2024-06-07 06:45:00|718.62|715.82|718.95|716.15|719.25|716.45|718.05|715.25|391
1717743000000|2024-06-07 06:50:00|719|716.2|719.25|716.45|719.65|716.85|718.76|715.96|346
1717743300000|2024-06-07 06:55:00|719.1|716.3|719.39|716.59|719.45|716.65|718.86|716.06|296
1717743600000|2024-06-07 07:00:00|719.45|716.65|718.55|715.75|719.7|716.9|718.34|715.54|368
1717743900000|2024-06-07 07:05:00|718.65|715.85|718.25|715.45|718.95|716.15|718.15|715.35|249
1717744200000|2024-06-07 07:10:00|718.35|715.55|718.17|715.37|718.7|715.9|718.03|715.23|241
1717744500000|2024-06-07 07:15:00|718.14|715.34|718.53|715.73|719.03|716.23|717.96|715.16|308
1717744800000|2024-06-07 07:20:00|718.5|715.7|717.75|714.95|718.55|715.75|717.45|714.65|309
1717745100000|2024-06-07 07:25:00|717.7|714.9|717.45|714.65|717.95|715.15|717.43|714.63|181
1717745400000|2024-06-07 07:30:00|717.44|714.64|716.23|713.43|717.45|714.65|716.23|713.43|175
1717745700000|2024-06-07 07:35:00|716.24|713.44|716.4|713.6|716.87|714.07|716.1|713.3|237
1717746000000|2024-06-07 07:40:00|716.35|713.55|716.35|713.55|716.5|713.7|715.84|713.04|281
1717746300000|2024-06-07 07:45:00|716.3|713.5|715.57|712.77|716.55|713.75|715.01|712.21|357
1717746600000|2024-06-07 07:50:00|715.6|712.8|716.35|713.55|716.65|713.85|715.25|712.45|303
1717746900000|2024-06-07 07:55:00|716.25|713.45|716.66|713.86|716.95|714.15|716.1|713.3|296
1717747200000|2024-06-07 08:00:00|716.65|713.85|716.1|713.3|717.05|714.25|716.05|713.25|132
1717747500000|2024-06-07 08:05:00|716.15|713.35|716.25|713.45|717.05|714.25|715.95|713.15|111
1717747800000|2024-06-07 08:10:00|716.2|713.4|716.32|713.52|716.35|713.55|715.65|712.85|310
1717748100000|2024-06-07 08:15:00|716.35|713.55|716.19|713.39|716.7|713.9|715.25|712.45|427
1717748400000|2024-06-07 08:20:00|716.15|713.35|716.15|713.35|716.55|713.75|715.9|713.1|394
1717748700000|2024-06-07 08:25:00|715.95|713.15|716.3|713.5|716.65|713.85|715.95|713.15|241
1717749000000|2024-06-07 08:30:00|716.05|713.25|716.35|713.55|716.45|713.65|715.85|713.05|308
1717749300000|2024-06-07 08:35:00|716.25|713.45|715.75|712.95|716.35|713.55|715.35|712.55|344
1717749600000|2024-06-07 08:40:00|715.85|713.05|716.05|713.25|716.25|713.45|715.75|712.95|307
1717749900000|2024-06-07 08:45:00|716.01|713.21|715.57|712.77|716.45|713.65|715.54|712.74|158
1717750200000|2024-06-07 08:50:00|715.55|712.75|715.28|712.48|715.85|713.05|715.28|712.48|339
1717750500000|2024-06-07 08:55:00|715.44|712.64|715.15|712.35|715.51|712.71|715.15|712.35|224
1717750800000|2024-06-07 09:00:00|715.27|712.47|714.15|711.35|715.36|712.56|713.95|711.15|223
1717751100000|2024-06-07 09:05:00|714.2|711.4|715|712.2|715.35|712.55|714.15|711.35|329
1717751400000|2024-06-07 09:10:00|714.95|712.15|715.3|712.5|715.7|712.9|714.95|712.15|239
1717751700000|2024-06-07 09:15:00|715.35|712.55|715.1|712.3|715.55|712.75|714.65|711.85|266
1717752000000|2024-06-07 09:20:00|715.08|712.28|714.8|712|715.35|712.55|714.45|711.65|321
1717752300000|2024-06-07 09:25:00|714.85|712.05|715.68|712.88|715.95|713.15|714.55|711.75|434
1717752600000|2024-06-07 09:30:00|715.7|712.9|715.45|712.65|716.45|713.65|715.25|712.45|371
1717752900000|2024-06-07 09:35:00|715.5|712.7|716.25|713.45|716.25|713.45|714.95|712.15|379
1717753200000|2024-06-07 09:40:00|716.15|713.35|715.75|712.95|716.35|713.55|715.65|712.85|261
1717753500000|2024-06-07 09:45:00|715.9|713.1|715.2|712.4|715.95|713.15|715.11|712.31|254
1717753800000|2024-06-07 09:50:00|715.21|712.41|714.95|712.15|715.32|712.52|714.6|711.8|218
1717754100000|2024-06-07 09:55:00|715|712.2|715.25|712.45|715.55|712.75|714.85|712.05|376
1717754400000|2024-06-07 10:00:00|715.35|712.55|716.65|713.85|716.83|714.03|715.05|712.25|283
1717754700000|2024-06-07 10:05:00|716.7|713.9|718.55|715.75|718.55|715.75|716.45|713.65|382
1717755000000|2024-06-07 10:10:00|718.7|715.9|718.8|716|719.25|716.45|718.55|715.75|391
1717755300000|2024-06-07 10:15:00|718.75|715.95|717.6|714.8|719.25|716.45|717.42|714.62|448
1717755600000|2024-06-07 10:20:00|717.56|714.76|718.67|715.87|718.73|715.93|717.54|714.74|282
1717755900000|2024-06-07 10:25:00|718.7|715.9|717.85|715.05|719.25|716.45|717.75|714.95|251
1717756200000|2024-06-07 10:30:00|717.95|715.15|717.12|714.32|718.6|715.8|717.05|714.25|309
1717756500000|2024-06-07 10:35:00|717.05|714.25|717.85|715.05|717.95|715.15|716.35|713.55|570
1717756800000|2024-06-07 10:40:00|717.81|715.01|719.65|716.85|719.85|717.05|717.45|714.65|93
1717757100000|2024-06-07 10:45:00|719.55|716.75|719.83|717.03|720.5|717.7|719.45|716.65|207
1717757400000|2024-06-07 10:50:00|719.85|717.05|720.1|717.3|720.15|717.35|718.85|716.05|466
1717757700000|2024-06-07 10:55:00|720.05|717.25|721.85|719.05|722.15|719.35|720.05|717.25|482
1717758000000|2024-06-07 11:00:00|721.78|718.98|723.38|720.58|723.48|720.68|721.65|718.85|428
1717758300000|2024-06-07 11:05:00|723.4|720.6|722.55|719.75|723.85|721.05|722.05|719.25|511
1717758600000|2024-06-07 11:10:00|722.6|719.8|725.55|722.75|725.55|722.75|722.55|719.75|419
1717758900000|2024-06-07 11:15:00|725.65|722.85|724.15|721.35|726.15|723.35|724.15|721.35|100
1717759200000|2024-06-07 11:20:00|724.14|721.34|723.65|720.85|724.4|721.6|722.65|719.85|346
1717759500000|2024-06-07 11:25:00|723.6|720.8|723.85|721.05|724.68|721.88|723.35|720.55|521
1717759800000|2024-06-07 11:30:00|723.75|720.95|723.65|720.85|724.85|722.05|723.45|720.65|211
1717760100000|2024-06-07 11:35:00|723.6|720.8|725|722.2|725.22|722.42|723.55|720.75|524
1717760400000|2024-06-07 11:40:00|725.05|722.25|726|723.2|726.2|723.4|724.95|722.15|541
1717760700000|2024-06-07 11:45:00|725.97|723.17|727.53|724.73|727.56|724.76|725.9|723.1|552
1717761000000|2024-06-07 11:50:00|727.48|724.68|727.62|724.82|728.55|725.75|727.35|724.55|411
1717761300000|2024-06-07 11:55:00|727.64|724.84|727.65|724.85|728.35|725.55|727.4|724.6|111
1717761600000|2024-06-07 12:00:00|727.85|725.05|730.16|727.36|730.45|727.65|727.8|725|287
1717761900000|2024-06-07 12:05:00|730.09|727.29|727.75|724.95|730.15|727.35|727.35|724.55|621
1717762200000|2024-06-07 12:10:00|727.8|725|727.4|724.6|728.17|725.37|727.06|724.26|471
1717762500000|2024-06-07 12:15:00|727.41|724.61|727.36|724.56|728.1|725.3|727.01|724.21|428
1717762800000|2024-06-07 12:20:00|727.44|724.64|724.52|721.72|727.64|724.84|723.65|720.85|616
1717763100000|2024-06-07 12:25:00|724.47|721.67|726.98|724.18|727.22|724.42|724.05|721.25|634
1717763400000|2024-06-07 12:30:00|726.9|724.1|717.15|714.35|727.3|724.5|715.4|712.6|1041
1717763700000|2024-06-07 12:35:00|717.25|714.45|714.21|711.41|718.66|715.86|711.13|708.33|1012
1717764000000|2024-06-07 12:40:00|714.26|711.46|714.45|711.65|715.14|712.34|709.48|706.68|809
1717764300000|2024-06-07 12:45:00|714.4|711.6|713.74|710.94|714.8|712|711.42|708.62|878
1717764600000|2024-06-07 12:50:00|713.79|710.99|714.2|711.4|714.95|712.15|712.85|710.05|829
1717764900000|2024-06-07 12:55:00|714.3|711.5|717.05|714.25|718.12|715.32|713.85|711.05|766
1717765200000|2024-06-07 13:00:00|717.15|714.35|716.04|713.24|717.77|714.97|714.85|712.05|732
1717765500000|2024-06-07 13:05:00|716.1|713.3|716.91|714.11|717.1|714.3|715.35|712.55|628
1717765800000|2024-06-07 13:10:00|717|714.2|717.66|714.86|717.95|715.15|716.2|713.4|202
1717766100000|2024-06-07 13:15:00|717.65|714.85|720.25|717.45|720.45|717.65|716.55|713.75|579
1717766400000|2024-06-07 13:20:00|720.15|717.35|722.12|719.32|722.21|719.41|720.05|717.25|469
1717766700000|2024-06-07 13:25:00|722.11|719.31|723.7|720.9|724.45|721.65|722.02|719.22|514
1717767000000|2024-06-07 13:30:00|723.85|721.05|722.05|719.25|724.17|721.37|721.55|718.75|700
1717767300000|2024-06-07 13:35:00|722.15|719.35|722.15|719.35|724.05|721.25|722|719.2|534
1717767600000|2024-06-07 13:40:00|722.2|719.4|725.15|722.35|725.28|722.48|721.98|719.18|619
1717767900000|2024-06-07 13:45:00|725.1|722.3|724.5|721.7|725.18|722.38|723.25|720.45|660
1717768200000|2024-06-07 13:50:00|724.49|721.69|724.18|721.38|724.65|721.85|723.57|720.77|624
1717768500000|2024-06-07 13:55:00|724.02|721.22|724.1|721.3|724.29|721.49|722.84|720.04|689
1717768800000|2024-06-07 14:00:00|723.95|721.15|724.85|722.05|725.51|722.71|723.73|720.93|771
1717769100000|2024-06-07 14:05:00|724.86|722.06|725.21|722.41|725.48|722.68|724.35|721.55|723
1717769400000|2024-06-07 14:10:00|725.24|722.44|725.85|723.05|726.02|723.22|725.05|722.25|451
1717769700000|2024-06-07 14:15:00|725.8|723|724.65|721.85|725.91|723.11|724.26|721.46|658
1717770000000|2024-06-07 14:20:00|724.55|721.75|723.61|720.81|724.62|721.82|721.86|719.06|769
1717770300000|2024-06-07 14:25:00|723.56|720.76|725.6|722.8|726.12|723.32|723.15|720.35|708
1717770600000|2024-06-07 14:30:00|725.54|722.74|724.1|721.3|725.99|723.19|723.95|721.15|727
1717770900000|2024-06-07 14:35:00|724.11|721.31|725.88|723.08|725.88|723.08|724.1|721.3|660
1717771200000|2024-06-07 14:40:00|725.94|723.14|726.45|723.65|727.36|724.56|725.94|723.14|614
1717771500000|2024-06-07 14:45:00|726.55|723.75|727.85|725.05|727.86|725.06|726.25|723.45|505
1717771800000|2024-06-07 14:50:00|727.9|725.1|726.18|723.38|728.35|725.55|726.14|723.34|512
1717772100000|2024-06-07 14:55:00|726.19|723.39|726.8|724|727.15|724.35|725.45|722.65|551
1717772400000|2024-06-07 15:00:00|726.75|723.95|725.22|722.42|726.85|724.05|724.85|722.05|573
1717772700000|2024-06-07 15:05:00|725.25|722.45|726|723.2|726.35|723.55|725.05|722.25|539
1717773000000|2024-06-07 15:10:00|726.05|723.25|726.15|723.35|726.88|724.08|725.65|722.85|339
1717773300000|2024-06-07 15:15:00|726.25|723.45|726.4|723.6|726.9|724.1|725.65|722.85|490
1717773600000|2024-06-07 15:20:00|726.35|723.55|725.95|723.15|726.4|723.6|725.75|722.95|581
1717773900000|2024-06-07 15:25:00|725.97|723.17|723.85|721.05|726.15|723.35|723|720.2|624
1717774200000|2024-06-07 15:30:00|723.95|721.15|722.9|720.1|724.35|721.55|722.7|719.9|559
1717774500000|2024-06-07 15:35:00|722.85|720.05|722.75|719.95|723.55|720.75|721.68|718.88|511
1717774800000|2024-06-07 15:40:00|722.6|719.8|721.35|718.55|723.45|720.65|721.15|718.35|512
1717775100000|2024-06-07 15:45:00|721.3|718.5|722.1|719.3|722.62|719.82|720.52|717.72|517
1717775400000|2024-06-07 15:50:00|722.15|719.35|723.25|720.45|723.31|720.51|722.1|719.3|457
1717775700000|2024-06-07 15:55:00|723.3|720.5|723.05|720.25|723.35|720.55|722.75|719.95|360
1717776000000|2024-06-07 16:00:00|722.97|720.17|723.1|720.3|723.4|720.6|721.98|719.18|580
1717776300000|2024-06-07 16:05:00|723.13|720.33|721.16|718.36|723.25|720.45|721.1|718.3|475
1717776600000|2024-06-07 16:10:00|721.12|718.32|720.86|718.06|721.9|719.1|720.6|717.8|579
1717776900000|2024-06-07 16:15:00|720.84|718.04|721.17|718.37|721.61|718.81|719.9|717.1|722
1717777200000|2024-06-07 16:20:00|721.09|718.29|721.01|718.21|721.57|718.77|719.95|717.15|676
1717777500000|2024-06-07 16:25:00|720.98|718.18|720.75|717.95|721.05|718.25|719.98|717.18|590
1717777800000|2024-06-07 16:30:00|720.96|718.16|720.45|717.65|722.4|719.6|720.45|717.65|461
1717778100000|2024-06-07 16:35:00|720.44|717.64|719.22|716.42|720.61|717.81|718.84|716.04|228
1717778400000|2024-06-07 16:40:00|719.16|716.36|718.13|715.33|719.43|716.63|718.05|715.25|461
1717778700000|2024-06-07 16:45:00|717.95|715.15|716.74|713.94|717.95|715.15|715.35|712.55|617
1717779000000|2024-06-07 16:50:00|716.73|713.93|715.35|712.55|716.8|714|715.35|712.55|696
1717779300000|2024-06-07 16:55:00|715.27|712.47|714.61|711.81|715.52|712.72|712.89|710.09|676
1717779600000|2024-06-07 17:00:00|714.59|711.79|712.41|709.61|714.83|712.03|712.15|709.35|757
1717779900000|2024-06-07 17:05:00|712.38|709.58|713.75|710.95|714.15|711.35|712.38|709.58|429
1717780200000|2024-06-07 17:10:00|713.85|711.05|710.78|707.98|714.06|711.26|710.43|707.63|786
1717780500000|2024-06-07 17:15:00|710.79|707.99|710.39|707.59|710.79|707.99|708.51|705.71|897
1717780800000|2024-06-07 17:20:00|710.48|707.68|710.24|707.44|711.11|708.31|709.73|706.93|800
1717781100000|2024-06-07 17:25:00|710.25|707.45|710.79|707.99|711.15|708.35|709.89|707.09|741
1717781400000|2024-06-07 17:30:00|710.81|708.01|711|708.2|712.47|709.67|710.02|707.22|654
1717781700000|2024-06-07 17:35:00|710.95|708.15|710.6|707.8|711.1|708.3|709.65|706.85|712
1717782000000|2024-06-07 17:40:00|710.55|707.75|709.68|706.88|710.55|707.75|708.75|705.95|701
1717782300000|2024-06-07 17:45:00|709.7|706.9|709.85|707.05|710.88|708.08|708.65|705.85|666
1717782600000|2024-06-07 17:50:00|709.9|707.1|708.63|705.83|710.81|708.01|708.05|705.25|574
1717782900000|2024-06-07 17:55:00|708.44|705.64|698.95|696.15|708.85|706.05|698.85|696.05|703
1717783200000|2024-06-07 18:00:00|698.9|696.1|629.85|627.05|699.75|696.95|629.85|627.05|971
1717783500000|2024-06-07 18:05:00|630.73|627.93|648.18|645.38|649.01|646.21|623.3|620.5|1118
1717783800000|2024-06-07 18:10:00|648.19|645.39|611.42|608.62|648.22|645.42|609.7|606.9|1068
1717784100000|2024-06-07 18:15:00|611.41|608.61|636.07|633.27|639.83|637.03|608.25|605.45|1133
1717784400000|2024-06-07 18:20:00|636.15|633.35|650.25|647.45|651|648.2|636.13|633.33|1061
1717784700000|2024-06-07 18:25:00|650.2|647.4|648.3|645.5|651.73|648.93|647.2|644.4|1029
1717785000000|2024-06-07 18:30:00|648.29|645.49|652.05|649.25|652.5|649.7|645.1|642.3|983
1717785300000|2024-06-07 18:35:00|652.09|649.29|652.65|649.85|654.95|652.15|651.31|648.51|946
1717785600000|2024-06-07 18:40:00|652.7|649.9|654.92|652.12|655.11|652.31|652.25|649.45|949
1717785900000|2024-06-07 18:45:00|654.9|652.1|652.59|649.79|655.06|652.26|652.1|649.3|934
1717786200000|2024-06-07 18:50:00|652.53|649.73|655.21|652.41|655.8|653|651.64|648.84|848
1717786500000|2024-06-07 18:55:00|655.25|652.45|655.59|652.79|656.75|653.95|654.06|651.26|663
1717786800000|2024-06-07 19:00:00|655.54|652.74|649.64|646.84|655.54|652.74|648.52|645.72|632
1717787100000|2024-06-07 19:05:00|649.67|646.87|653.05|650.25|654.3|651.5|649.28|646.48|792
1717787400000|2024-06-07 19:10:00|653.1|650.3|656.6|653.8|656.95|654.15|652.96|650.16|748
1717787700000|2024-06-07 19:15:00|656.75|653.95|656.9|654.1|657.13|654.33|655.05|652.25|775
1717788000000|2024-06-07 19:20:00|656.91|654.11|657.87|655.07|658.18|655.38|655.85|653.05|789
1717788300000|2024-06-07 19:25:00|657.88|655.08|660.13|657.33|660.23|657.43|657.35|654.55|922
1717788600000|2024-06-07 19:30:00|659.93|657.13|660.23|657.43|660.31|657.51|658.4|655.6|828
1717788900000|2024-06-07 19:35:00|660.26|657.46|661.95|659.15|662.35|659.55|660.03|657.23|849
1717789200000|2024-06-07 19:40:00|662.1|659.3|664.46|661.66|664.55|661.75|661.85|659.05|722
1717789500000|2024-06-07 19:45:00|664.47|661.67|661.71|658.91|664.47|661.67|661.54|658.74|733
1717789800000|2024-06-07 19:50:00|661.7|658.9|660.69|657.89|661.7|658.9|660.33|657.53|786
1717790100000|2024-06-07 19:55:00|660.6|657.8|660.73|657.93|661.76|658.96|660.28|657.48|641
1717790400000|2024-06-07 20:00:00|660.71|657.91|660.35|657.55|660.78|657.98|658.77|655.97|648
1717790700000|2024-06-07 20:05:00|660.34|657.54|660.56|657.76|661.2|658.4|659.32|656.52|580
1717791000000|2024-06-07 20:10:00|660.55|657.75|661.05|658.25|661.67|658.87|659.65|656.85|584
1717791300000|2024-06-07 20:15:00|660.94|658.14|662.95|660.15|663.22|660.42|660.35|657.55|581
1717791600000|2024-06-07 20:20:00|662.92|660.12|662.58|659.78|663.65|660.85|661.79|658.99|622
1717791900000|2024-06-07 20:25:00|662.55|659.75|663.53|660.73|663.53|660.73|661.21|658.41|613
1717792200000|2024-06-07 20:30:00|663.54|660.74|664.84|662.04|664.87|662.07|662.7|659.9|443
1717792500000|2024-06-07 20:35:00|664.85|662.05|664.89|662.09|665.81|663.01|664.02|661.22|349
1717792800000|2024-06-07 20:40:00|664.88|662.08|667.09|664.29|667.19|664.39|664.83|662.03|536
1717793100000|2024-06-07 20:45:00|667.04|664.24|666.57|663.77|667.09|664.29|665.36|662.56|523
1717793400000|2024-06-07 20:50:00|666.55|663.75|666.97|664.17|667.05|664.25|666.26|663.46|403
1717793700000|2024-06-07 20:55:00|667.02|664.22|667.11|664.31|667.9|665.1|666.75|663.95|494
1717830000000|2024-06-08 07:00:00|662.86|660.06|663.31|660.51|663.31|660.51|662.59|659.79|268
1717830300000|2024-06-08 07:05:00|663.37|660.57|662.93|660.13|663.67|660.87|662.92|660.12|187
1717830600000|2024-06-08 07:10:00|662.94|660.14|662.93|660.13|663.16|660.36|662.78|659.98|188
1717830900000|2024-06-08 07:15:00|662.95|660.15|663.07|660.27|663.43|660.63|662.79|659.99|181
1717831200000|2024-06-08 07:20:00|663.06|660.26|663.37|660.57|663.64|660.84|662.86|660.06|312
1717831500000|2024-06-08 07:25:00|663.35|660.55|663.81|661.01|664.14|661.34|662.97|660.17|194
1717831800000|2024-06-08 07:30:00|663.85|661.05|662.93|660.13|663.85|661.05|662.65|659.85|319
1717832100000|2024-06-08 07:35:00|662.95|660.15|662.95|660.15|663.42|660.62|662.93|660.13|227
1717832400000|2024-06-08 07:40:00|662.94|660.14|663.53|660.73|663.76|660.96|662.94|660.14|199
1717832700000|2024-06-08 07:45:00|663.51|660.71|663.14|660.34|663.66|660.86|662.93|660.13|186
1717833000000|2024-06-08 07:50:00|663.12|660.32|663.92|661.12|663.94|661.14|663.04|660.24|178
1717833300000|2024-06-08 07:55:00|663.93|661.13|663.81|661.01|664.34|661.54|663.62|660.82|260
1717833600000|2024-06-08 08:00:00|663.78|660.98|663.73|660.93|663.78|660.98|662.8|660|252
1717833900000|2024-06-08 08:05:00|663.69|660.89|662.93|660.13|663.79|660.99|662.67|659.87|193
1717834200000|2024-06-08 08:10:00|662.94|660.14|663.14|660.34|663.35|660.55|662.8|660|183
1717834500000|2024-06-08 08:15:00|663.1|660.3|661.73|658.93|663.1|660.3|661.73|658.93|200
1717834800000|2024-06-08 08:20:00|661.75|658.95|661.86|659.06|662.08|659.28|661.61|658.81|199
1717835100000|2024-06-08 08:25:00|661.89|659.09|661.51|658.71|661.89|659.09|661.32|658.52|248
1717835400000|2024-06-08 08:30:00|661.49|658.69|662.04|659.24|662.28|659.48|661.44|658.64|189
1717835700000|2024-06-08 08:35:00|661.99|659.19|661.91|659.11|662.1|659.3|661.67|658.87|181
1717836000000|2024-06-08 08:40:00|661.89|659.09|660.47|657.67|662.11|659.31|660.47|657.67|230
1717836300000|2024-06-08 08:45:00|660.46|657.66|660.71|657.91|661.07|658.27|659.92|657.12|324
1717836600000|2024-06-08 08:50:00|660.7|657.9|660.95|658.15|661.14|658.34|660.34|657.54|245
1717836900000|2024-06-08 08:55:00|660.92|658.12|660.34|657.54|660.92|658.12|659.9|657.1|274
1717837200000|2024-06-08 09:00:00|660.35|657.55|658.58|655.78|660.53|657.73|658.15|655.35|400
1717837500000|2024-06-08 09:05:00|658.6|655.8|658.45|655.65|658.8|656|658.06|655.26|356
1717837800000|2024-06-08 09:10:00|658.47|655.67|659.01|656.21|659.16|656.36|658.15|655.35|244
1717838100000|2024-06-08 09:15:00|659.02|656.22|658.51|655.71|659.4|656.6|658.38|655.58|200
1717838400000|2024-06-08 09:20:00|658.46|655.66|659.38|656.58|659.45|656.65|658.33|655.53|181
1717838700000|2024-06-08 09:25:00|659.36|656.56|659.04|656.24|659.45|656.65|659.02|656.22|164
1717839000000|2024-06-08 09:30:00|659.05|656.25|657.82|655.02|659.07|656.27|656.53|653.73|231
1717839300000|2024-06-08 09:35:00|657.83|655.03|658.21|655.41|658.37|655.57|657.83|655.03|253
1717839600000|2024-06-08 09:40:00|658.17|655.37|658.57|655.77|658.71|655.91|658.12|655.32|123
1717839900000|2024-06-08 09:45:00|658.46|655.66|657|654.2|658.93|656.13|656.78|653.98|303
1717840200000|2024-06-08 09:50:00|656.87|654.07|657.79|654.99|657.86|655.06|656.6|653.8|249
1717840500000|2024-06-08 09:55:00|657.78|654.98|657.55|654.75|657.79|654.99|657.04|654.24|251
1717840800000|2024-06-08 10:00:00|657.56|654.76|656.55|653.75|657.63|654.83|656.54|653.74|244
1717841100000|2024-06-08 10:05:00|656.56|653.76|655.8|653|656.56|653.76|655.56|652.76|226
1717841400000|2024-06-08 10:10:00|655.79|652.99|655.66|652.86|656.14|653.34|655.07|652.27|268
1717841700000|2024-06-08 10:15:00|655.67|652.87|654.97|652.17|656.35|653.55|654.64|651.84|289
1717842000000|2024-06-08 10:20:00|654.86|652.06|654.2|651.4|654.9|652.1|654.08|651.28|276
1717842300000|2024-06-08 10:25:00|654.18|651.38|653.26|650.46|654.66|651.86|653.24|650.44|280
1717842600000|2024-06-08 10:30:00|653.28|650.48|654.4|651.6|654.45|651.65|653.28|650.48|252
1717842900000|2024-06-08 10:35:00|654.42|651.62|654.92|652.12|655.06|652.26|654.35|651.55|251
1717843200000|2024-06-08 10:40:00|654.91|652.11|654.81|652.01|654.99|652.19|654.32|651.52|188
1717843500000|2024-06-08 10:45:00|654.8|652|655.26|652.46|655.43|652.63|654.27|651.47|182
1717843800000|2024-06-08 10:50:00|655.27|652.47|655.47|652.67|655.56|652.76|655.16|652.36|160
1717844100000|2024-06-08 10:55:00|655.46|652.66|655.9|653.1|655.96|653.16|655.42|652.62|239
1717844400000|2024-06-08 11:00:00|655.93|653.13|655.36|652.56|656.42|653.62|655.33|652.53|241
1717844700000|2024-06-08 11:05:00|655.35|652.55|654.12|651.32|655.54|652.74|654.05|651.25|281
1717845000000|2024-06-08 11:10:00|654.11|651.31|653.75|650.95|654.43|651.63|653.31|650.51|326
1717845300000|2024-06-08 11:15:00|653.76|650.96|652.51|649.71|654.33|651.53|652.21|649.41|281
1717845600000|2024-06-08 11:20:00|652.5|649.7|651.85|649.05|652.66|649.86|651.58|648.78|216
1717845900000|2024-06-08 11:25:00|651.87|649.07|651.94|649.14|652.5|649.7|651.69|648.89|150
1717846200000|2024-06-08 11:30:00|651.95|649.15|650.54|647.74|652.44|649.64|648.95|646.15|416
1717846500000|2024-06-08 11:35:00|650.65|647.85|649.95|647.15|651.06|648.26|649.95|647.15|303
1717846800000|2024-06-08 11:40:00|649.94|647.14|647.3|644.5|650.29|647.49|647.29|644.49|565
1717847100000|2024-06-08 11:45:00|647.27|644.47|648.11|645.31|648.58|645.78|646.82|644.02|593
1717847400000|2024-06-08 11:50:00|648.03|645.23|644.12|641.32|648.2|645.4|643.81|641.01|652
1717847700000|2024-06-08 11:55:00|644.15|641.35|645.66|642.86|646.66|643.86|644.1|641.3|532
1717848000000|2024-06-08 12:00:00|645.67|642.87|642.38|639.58|646.23|643.43|642.11|639.31|745
1717848300000|2024-06-08 12:05:00|642.39|639.59|645.69|642.89|645.7|642.9|642.38|639.58|579
1717848600000|2024-06-08 12:10:00|645.71|642.91|647.75|644.95|648.32|645.52|645.71|642.91|461
1717848900000|2024-06-08 12:15:00|647.8|645|648.53|645.73|649.18|646.38|647.74|644.94|395
1717849200000|2024-06-08 12:20:00|648.49|645.69|647|644.2|648.75|645.95|646.89|644.09|370
1717849500000|2024-06-08 12:25:00|646.97|644.17|645.97|643.17|647.01|644.21|645.23|642.43|428
1717849800000|2024-06-08 12:30:00|645.96|643.16|644.93|642.13|646.32|643.52|644.91|642.11|291
1717850100000|2024-06-08 12:35:00|644.91|642.11|642.44|639.64|644.91|642.11|642.18|639.38|494
1717850400000|2024-06-08 12:40:00|642.45|639.65|641.53|638.73|642.72|639.92|640.87|638.07|582
1717850700000|2024-06-08 12:45:00|641.52|638.72|642.43|639.63|643.79|640.99|641.34|638.54|494
1717851000000|2024-06-08 12:50:00|642.44|639.64|642.76|639.96|643.01|640.21|642.12|639.32|357
1717851300000|2024-06-08 12:55:00|642.79|639.99|642.8|640|643.66|640.86|642.64|639.84|404
1717851600000|2024-06-08 13:00:00|642.81|640.01|643.91|641.11|643.99|641.19|642.8|640|517
1717851900000|2024-06-08 13:05:00|643.9|641.1|641.52|638.72|644|641.2|641.44|638.64|484
1717852200000|2024-06-08 13:10:00|641.57|638.77|642.39|639.59|643.46|640.66|641.54|638.74|623
1717852500000|2024-06-08 13:15:00|642.41|639.61|640.66|637.86|643.59|640.79|640.44|637.64|730
1717852800000|2024-06-08 13:20:00|640.65|637.85|640.14|637.34|642.51|639.71|639.49|636.69|714
1717853100000|2024-06-08 13:25:00|640.15|637.35|638.9|636.1|640.91|638.11|638.67|635.87|666
1717853400000|2024-06-08 13:30:00|638.95|636.15|639.71|636.91|641.1|638.3|637.6|634.8|909
1717853700000|2024-06-08 13:35:00|639.69|636.89|642.45|639.65|642.51|639.71|638.18|635.38|804
1717854000000|2024-06-08 13:40:00|642.4|639.6|644.81|642.01|644.81|642.01|642.16|639.36|609
1717854300000|2024-06-08 13:45:00|644.78|641.98|646.12|643.32|646.21|643.41|644.73|641.93|497
1717854600000|2024-06-08 13:50:00|646.13|643.33|645.76|642.96|646.29|643.49|644.96|642.16|415
1717854900000|2024-06-08 13:55:00|645.77|642.97|646.67|643.87|646.69|643.89|645.52|642.72|415
1717855200000|2024-06-08 14:00:00|646.71|643.91|645.79|642.99|646.75|643.95|645.44|642.64|485
1717855500000|2024-06-08 14:05:00|645.81|643.01|646.16|643.36|646.59|643.79|645.72|642.92|380
1717855800000|2024-06-08 14:10:00|646.19|643.39|647.18|644.38|647.41|644.61|646.13|643.33|343
1717856100000|2024-06-08 14:15:00|647.14|644.34|644.98|642.18|647.2|644.4|644.96|642.16|386
1717856400000|2024-06-08 14:20:00|644.97|642.17|643.26|640.46|645.02|642.22|643.24|640.44|393
1717856700000|2024-06-08 14:25:00|643.28|640.48|642.81|640.01|644.02|641.22|642.66|639.86|401
1717857000000|2024-06-08 14:30:00|642.77|639.97|644.77|641.97|644.77|641.97|642.73|639.93|445
1717857300000|2024-06-08 14:35:00|644.85|642.05|646.02|643.22|646.51|643.71|644.85|642.05|433
1717857600000|2024-06-08 14:40:00|646.03|643.23|646.81|644.01|646.91|644.11|645.94|643.14|370
1717857900000|2024-06-08 14:45:00|646.79|643.99|647.48|644.68|647.57|644.77|646.46|643.66|380
1717858200000|2024-06-08 14:50:00|647.49|644.69|648.24|645.44|648.98|646.18|647.47|644.67|363
1717858500000|2024-06-08 14:55:00|648.2|645.4|648.64|645.84|649.14|646.34|648.17|645.37|247
1717858800000|2024-06-08 15:00:00|648.63|645.83|648.29|645.49|648.74|645.94|647.84|645.04|372
1717859100000|2024-06-08 15:05:00|648.28|645.48|648.16|645.36|648.28|645.48|647.27|644.47|353
1717859400000|2024-06-08 15:10:00|648.17|645.37|648.11|645.31|649.21|646.41|647.95|645.15|322
1717859700000|2024-06-08 15:15:00|648.05|645.25|647.09|644.29|648.61|645.81|647.09|644.29|322
1717860000000|2024-06-08 15:20:00|647.1|644.3|646.34|643.54|647.51|644.71|646.25|643.45|405
1717860300000|2024-06-08 15:25:00|646.36|643.56|646.26|643.46|646.36|643.56|645.15|642.35|252
1717860600000|2024-06-08 15:30:00|646.25|643.45|647.09|644.29|647.11|644.31|645.93|643.13|235
1717860900000|2024-06-08 15:35:00|647.1|644.3|647.85|645.05|648.38|645.58|647.1|644.3|321
1717861200000|2024-06-08 15:40:00|647.83|645.03|647.87|645.07|648.22|645.42|647.61|644.81|226
1717861500000|2024-06-08 15:45:00|647.86|645.06|647.57|644.77|648.03|645.23|646.69|643.89|329
1717861800000|2024-06-08 15:50:00|647.58|644.78|648.04|645.24|648.39|645.59|647.58|644.78|288
1717862100000|2024-06-08 15:55:00|648.03|645.23|647.99|645.19|648.11|645.31|647.38|644.58|258
1717862400000|2024-06-08 16:00:00|648.01|645.21|649.22|646.42|649.23|646.43|646.67|643.87|473
1717862700000|2024-06-08 16:05:00|649.17|646.37|648.57|645.77|649.17|646.37|647.97|645.17|361
1717863000000|2024-06-08 16:10:00|648.54|645.74|648.48|645.68|649.63|646.83|648.36|645.56|326
1717863300000|2024-06-08 16:15:00|648.5|645.7|645.52|642.72|648.5|645.7|645.51|642.71|551
1717863600000|2024-06-08 16:20:00|645.51|642.71|645.96|643.16|647.04|644.24|644.95|642.15|552
1717863900000|2024-06-08 16:25:00|645.94|643.14|645.55|642.75|646.03|643.23|644.41|641.61|419
1717864200000|2024-06-08 16:30:00|645.59|642.79|645.32|642.52|645.81|643.01|644.13|641.33|492
1717864500000|2024-06-08 16:35:00|645.24|642.44|646.95|644.15|646.97|644.17|644.96|642.16|307
1717864800000|2024-06-08 16:40:00|646.97|644.17|647.05|644.25|647.7|644.9|646.29|643.49|455
1717865100000|2024-06-08 16:45:00|647.06|644.26|645.65|642.85|647.3|644.5|644.82|642.02|421
1717865400000|2024-06-08 16:50:00|645.71|642.91|646.03|643.23|646.76|643.96|645.64|642.84|356
1717865700000|2024-06-08 16:55:00|646.06|643.26|646.43|643.63|647.24|644.44|645.71|642.91|385
1717866000000|2024-06-08 17:00:00|646.45|643.65|644.73|641.93|646.56|643.76|644.65|641.85|408
1717866300000|2024-06-08 17:05:00|644.7|641.9|645.84|643.04|646.86|644.06|644.58|641.78|393
1717866600000|2024-06-08 17:10:00|645.81|643.01|646.47|643.67|646.6|643.8|645.68|642.88|439
1717866900000|2024-06-08 17:15:00|646.48|643.68|647.57|644.77|648.14|645.34|646.47|643.67|345
1717867200000|2024-06-08 17:20:00|647.6|644.8|645.29|642.49|647.78|644.98|644.98|642.18|387
1717867500000|2024-06-08 17:25:00|645.31|642.51|644.7|641.9|645.55|642.75|643.9|641.1|437
1717867800000|2024-06-08 17:30:00|644.65|641.85|641.53|638.73|645.85|643.05|641.53|638.73|561
1717868100000|2024-06-08 17:35:00|641.52|638.72|645.37|642.57|645.79|642.99|640.87|638.07|604
1717868400000|2024-06-08 17:40:00|645.38|642.58|646.57|643.77|646.91|644.11|644.65|641.85|483
1717868700000|2024-06-08 17:45:00|646.58|643.78|647.5|644.7|647.5|644.7|646.53|643.73|440
1717869000000|2024-06-08 17:50:00|647.62|644.82|646.02|643.22|647.85|645.05|645.47|642.67|473
1717869300000|2024-06-08 17:55:00|646|643.2|647.09|644.29|647.25|644.45|645.84|643.04|418
1717869600000|2024-06-08 18:00:00|647.05|644.25|647.15|644.35|647.75|644.95|646.12|643.32|518
1717869900000|2024-06-08 18:05:00|647.16|644.36|649.27|646.47|649.3|646.5|647.04|644.24|471
1717870200000|2024-06-08 18:10:00|649.29|646.49|649.52|646.72|649.93|647.13|648.65|645.85|392
1717870500000|2024-06-08 18:15:00|649.51|646.71|648.57|645.77|649.67|646.87|647.73|644.93|560
1717870800000|2024-06-08 18:20:00|648.54|645.74|647.36|644.56|648.59|645.79|647.26|644.46|449
1717871100000|2024-06-08 18:25:00|647.34|644.54|646.46|643.66|647.42|644.62|646.39|643.59|304
1717871400000|2024-06-08 18:30:00|646.47|643.67|644.86|642.06|646.47|643.67|644.81|642.01|453
1717871700000|2024-06-08 18:35:00|644.81|642.01|644.07|641.27|644.81|642.01|643.57|640.77|356
1717872000000|2024-06-08 18:40:00|644.06|641.26|642.69|639.89|644.24|641.44|642.55|639.75|420
1717872300000|2024-06-08 18:45:00|642.68|639.88|642.63|639.83|642.81|640.01|641.61|638.81|322
1717872600000|2024-06-08 18:50:00|642.64|639.84|643.03|640.23|643.17|640.37|642.51|639.71|301
1717872900000|2024-06-08 18:55:00|643.02|640.22|642.95|640.15|643.14|640.34|642.58|639.78|254
1717873200000|2024-06-08 19:00:00|643.02|640.22|643.76|640.96|643.76|640.96|642.76|639.96|387
1717873500000|2024-06-08 19:05:00|643.75|640.95|643.81|641.01|644.35|641.55|643.39|640.59|353
1717873800000|2024-06-08 19:10:00|643.8|641|642.8|640|644.05|641.25|642.7|639.9|319
1717874100000|2024-06-08 19:15:00|642.79|639.99|643.45|640.65|643.64|640.84|642.24|639.44|423
1717874400000|2024-06-08 19:20:00|643.47|640.67|642.69|639.89|643.65|640.85|642.2|639.4|255
1717874700000|2024-06-08 19:25:00|642.73|639.93|642.47|639.67|642.87|640.07|641.56|638.76|290
1717875000000|2024-06-08 19:30:00|642.34|639.54|641.91|639.11|642.48|639.68|641.77|638.97|256
1717875300000|2024-06-08 19:35:00|641.89|639.09|640.89|638.09|641.94|639.14|639.65|636.85|455
1717875600000|2024-06-08 19:40:00|640.87|638.07|640.66|637.86|640.94|638.14|639.69|636.89|363
1717875900000|2024-06-08 19:45:00|640.65|637.85|640.78|637.98|641.02|638.22|639.54|636.74|457
1717876200000|2024-06-08 19:50:00|640.8|638|641.02|638.22|641.31|638.51|640.21|637.41|288
1717876500000|2024-06-08 19:55:00|641.03|638.23|640.94|638.14|641.14|638.34|640.55|637.75|290
1717876800000|2024-06-08 20:00:00|640.9|638.1|640.13|637.33|641.01|638.21|639.52|636.72|339
1717877100000|2024-06-08 20:05:00|640.14|637.34|639.34|636.54|640.37|637.57|639.17|636.37|316
1717877400000|2024-06-08 20:10:00|639.37|636.57|639.66|636.86|640.16|637.36|639.37|636.57|207
1717877700000|2024-06-08 20:15:00|639.65|636.85|639.92|637.12|640.08|637.28|639.15|636.35|264
1717878000000|2024-06-08 20:20:00|639.9|637.1|638.7|635.9|639.99|637.19|638.7|635.9|273
1717878300000|2024-06-08 20:25:00|638.71|635.91|638.55|635.75|639.22|636.42|637.95|635.15|248
1717878600000|2024-06-08 20:30:00|638.47|635.67|638.27|635.47|638.8|636|638.02|635.22|405
1717878900000|2024-06-08 20:35:00|638.26|635.46|638.33|635.53|638.36|635.56|636.99|634.19|413
1717879200000|2024-06-08 20:40:00|638.31|635.51|639.04|636.24|639.21|636.41|638.29|635.49|252
1717879500000|2024-06-08 20:45:00|639.05|636.25|639.11|636.31|639.74|636.94|638.43|635.63|447
1717879800000|2024-06-08 20:50:00|639.12|636.32|639.28|636.48|639.83|637.03|639.01|636.21|295
1717880100000|2024-06-08 20:55:00|639.27|636.47|639.64|636.84|639.84|637.04|639.22|636.42|149
1717880400000|2024-06-08 21:00:00|639.65|636.85|638.87|636.07|639.77|636.97|637.85|635.05|450
1717880700000|2024-06-08 21:05:00|638.88|636.08|638.31|635.51|638.9|636.1|638.15|635.35|159
1717881000000|2024-06-08 21:10:00|638.32|635.52|639.89|637.09|639.89|637.09|637.87|635.07|292
1717881300000|2024-06-08 21:15:00|639.88|637.08|640.55|637.75|640.55|637.75|639.1|636.3|244
1717881600000|2024-06-08 21:20:00|640.53|637.73|641.79|638.99|642.48|639.68|640.37|637.57|231
1717881900000|2024-06-08 21:25:00|641.76|638.96|640.48|637.68|641.8|639|640.43|637.63|129
1717882200000|2024-06-08 21:30:00|640.49|637.69|640.11|637.31|640.49|637.69|639.07|636.27|233
1717882500000|2024-06-08 21:35:00|640.09|637.29|641|638.2|641.02|638.22|639.91|637.11|156
1717882800000|2024-06-08 21:40:00|640.96|638.16|640.83|638.03|641.1|638.3|640.68|637.88|115
1717883100000|2024-06-08 21:45:00|640.8|638|640.83|638.03|640.88|638.08|640.63|637.83|103
1717883400000|2024-06-08 21:50:00|640.84|638.04|640.9|638.1|641.41|638.61|640.84|638.04|164
1717883700000|2024-06-08 21:55:00|640.89|638.09|640.41|637.61|641.09|638.29|640.17|637.37|162
1717884000000|2024-06-08 22:00:00|640.42|637.62|641.48|638.68|642.07|639.27|640.01|637.21|294
1717884300000|2024-06-08 22:05:00|641.46|638.66|640.86|638.06|641.51|638.71|639.89|637.09|374
1717884600000|2024-06-08 22:10:00|640.9|638.1|639.75|636.95|641.13|638.33|639.75|636.95|253
1717884900000|2024-06-08 22:15:00|639.73|636.93|638.83|636.03|639.74|636.94|637.98|635.18|360
1717885200000|2024-06-08 22:20:00|638.85|636.05|636.35|633.55|639.12|636.32|635.66|632.86|494
1717885500000|2024-06-08 22:25:00|636.37|633.57|636.23|633.43|637.14|634.34|635.35|632.55|477
1717885800000|2024-06-08 22:30:00|636.22|633.42|638.14|635.34|638.15|635.35|636.22|633.42|380
1717886100000|2024-06-08 22:35:00|638.11|635.31|638.17|635.37|638.41|635.61|636.97|634.17|393
1717886400000|2024-06-08 22:40:00|638.21|635.41|639.26|636.46|639.29|636.49|638.08|635.28|303
1717886700000|2024-06-08 22:45:00|639.24|636.44|639.09|636.29|639.54|636.74|638.78|635.98|266
1717887000000|2024-06-08 22:50:00|639.08|636.28|639.68|636.88|639.7|636.9|638.87|636.07|157
1717887300000|2024-06-08 22:55:00|639.67|636.87|639.53|636.73|639.95|637.15|639.53|636.73|164
1717887600000|2024-06-08 23:00:00|639.52|636.72|639.84|637.04|640.08|637.28|638.99|636.19|288
1717887900000|2024-06-08 23:05:00|639.83|637.03|639.46|636.66|639.83|637.03|639.37|636.57|214
1717888200000|2024-06-08 23:10:00|639.45|636.65|639.83|637.03|639.99|637.19|639.43|636.63|311
1717888500000|2024-06-08 23:15:00|639.81|637.01|638.65|635.85|639.84|637.04|638.57|635.77|294
1717888800000|2024-06-08 23:20:00|638.66|635.86|639.84|637.04|640.12|637.32|638.57|635.77|302
1717889100000|2024-06-08 23:25:00|639.85|637.05|639.85|637.05|640.25|637.45|639.46|636.66|226
1717889400000|2024-06-08 23:30:00|639.83|637.03|639.79|636.99|639.99|637.19|639.49|636.69|216
1717889700000|2024-06-08 23:35:00|639.8|637|639.54|636.74|639.97|637.17|639.3|636.5|209
1717890000000|2024-06-08 23:40:00|639.56|636.76|639.96|637.16|640.08|637.28|639.53|636.73|154
1717890300000|2024-06-08 23:45:00|639.98|637.18|639.8|637|640.14|637.34|639.42|636.62|282
1717890600000|2024-06-08 23:50:00|639.82|637.02|640.27|637.47|640.48|637.68|639.62|636.82|201
1717890900000|2024-06-08 23:55:00|640.3|637.5|639.84|637.04|640.31|637.51|639.84|637.04|150
1717891200000|2024-06-09 00:00:00|639.8|637|639.25|636.45|639.97|637.17|639.05|636.25|443
1717891500000|2024-06-09 00:05:00|639.23|636.43|639.36|636.56|639.63|636.83|638.99|636.19|252
1717891800000|2024-06-09 00:10:00|639.35|636.55|639.73|636.93|639.9|637.1|639.33|636.53|243
1717892100000|2024-06-09 00:15:00|639.74|636.94|641.16|638.36|641.34|638.54|639.44|636.64|274
1717892400000|2024-06-09 00:20:00|641.14|638.34|641.14|638.34|641.45|638.65|640.8|638|353
1717892700000|2024-06-09 00:25:00|641.13|638.33|641.39|638.59|641.43|638.63|640.93|638.13|216
1717893000000|2024-06-09 00:30:00|641.43|638.63|640.05|637.25|642.35|639.55|639.9|637.1|372
1717893300000|2024-06-09 00:35:00|640.04|637.24|639.17|636.37|640.1|637.3|638.96|636.16|324
1717893600000|2024-06-09 00:40:00|639.18|636.38|639.82|637.02|640.34|637.54|639.12|636.32|304
1717893900000|2024-06-09 00:45:00|639.78|636.98|639.79|636.99|639.92|637.12|639.3|636.5|256
1717894200000|2024-06-09 00:50:00|639.8|637|640.25|637.45|640.25|637.45|639.6|636.8|168
1717894500000|2024-06-09 00:55:00|640.26|637.46|640.68|637.88|640.98|638.18|640.26|637.46|150
1717894800000|2024-06-09 01:00:00|640.69|637.89|642.48|639.68|642.48|639.68|640.67|637.87|338
1717895100000|2024-06-09 01:05:00|642.49|639.69|642.81|640.01|643.68|640.88|642.35|639.55|290
1717895400000|2024-06-09 01:10:00|642.8|640|643.84|641.04|643.84|641.04|642.75|639.95|188
1717895700000|2024-06-09 01:15:00|643.81|641.01|642.89|640.09|643.81|641.01|642.28|639.48|249
1717896000000|2024-06-09 01:20:00|642.94|640.14|641.91|639.11|643.04|640.24|641.9|639.1|169
1717896300000|2024-06-09 01:25:00|641.95|639.15|643.58|640.78|643.84|641.04|641.56|638.76|238
1717896600000|2024-06-09 01:30:00|643.56|640.76|643.93|641.13|643.97|641.17|642.92|640.12|297
1717896900000|2024-06-09 01:35:00|643.9|641.1|644.02|641.22|644.11|641.31|643.65|640.85|190
1717897200000|2024-06-09 01:40:00|644.03|641.23|644|641.2|644.41|641.61|643.44|640.64|223
1717897500000|2024-06-09 01:45:00|643.99|641.19|643.64|640.84|644.01|641.21|643.55|640.75|175
1717897800000|2024-06-09 01:50:00|643.65|640.85|643.99|641.19|644.02|641.22|643.43|640.63|168
1717898100000|2024-06-09 01:55:00|643.87|641.07|645.21|642.41|645.27|642.47|643.65|640.85|223
1717898400000|2024-06-09 02:00:00|645.22|642.42|644.93|642.13|645.34|642.54|644.84|642.04|237
1717898700000|2024-06-09 02:05:00|644.92|642.12|644.26|641.46|645.03|642.23|644.26|641.46|191
1717899000000|2024-06-09 02:10:00|644.22|641.42|642.91|640.11|644.54|641.74|642.63|639.83|238
1717899300000|2024-06-09 02:15:00|642.89|640.09|641.89|639.09|642.95|640.15|641.41|638.61|401
1717899600000|2024-06-09 02:20:00|641.88|639.08|641.07|638.27|642.05|639.25|640.42|637.62|415
1717899900000|2024-06-09 02:25:00|641.05|638.25|641.5|638.7|642.04|639.24|640.74|637.94|258
1717900200000|2024-06-09 02:30:00|641.53|638.73|640.44|637.64|641.82|639.02|639.6|636.8|504
1717900500000|2024-06-09 02:35:00|640.43|637.63|640.62|637.82|640.82|638.02|639.39|636.59|496
1717900800000|2024-06-09 02:40:00|640.61|637.81|640.29|637.49|640.65|637.85|639.72|636.92|386
1717901100000|2024-06-09 02:45:00|640.32|637.52|641.46|638.66|642.09|639.29|640.05|637.25|381
1717901400000|2024-06-09 02:50:00|641.45|638.65|640.34|637.54|641.64|638.84|640.32|637.52|365
1717901700000|2024-06-09 02:55:00|640.35|637.55|640.1|637.3|641.19|638.39|640.09|637.29|319
1717902000000|2024-06-09 03:00:00|640.11|637.31|641.05|638.25|641.1|638.3|640.05|637.25|469
1717902300000|2024-06-09 03:05:00|640.98|638.18|641.48|638.68|641.55|638.75|640.38|637.58|266
1717902600000|2024-06-09 03:10:00|641.54|638.74|641.46|638.66|641.8|639|641.31|638.51|145
1717902900000|2024-06-09 03:15:00|641.43|638.63|641.65|638.85|642.92|640.12|641.34|638.54|369
1717903200000|2024-06-09 03:20:00|641.64|638.84|641.06|638.26|641.99|639.19|640.93|638.13|297
1717903500000|2024-06-09 03:25:00|641.08|638.28|640.89|638.09|641.24|638.44|640.57|637.77|339
1717903800000|2024-06-09 03:30:00|640.88|638.08|641.17|638.37|641.48|638.68|640.44|637.64|295
1717904100000|2024-06-09 03:35:00|641.2|638.4|643.62|640.82|644.01|641.21|640.85|638.05|401
1717904400000|2024-06-09 03:40:00|643.61|640.81|643.16|640.36|643.68|640.88|643.14|640.34|214
1717904700000|2024-06-09 03:45:00|643.15|640.35|643.24|640.44|643.65|640.85|643.15|640.35|244
1717905000000|2024-06-09 03:50:00|643.32|640.52|644.56|641.76|644.97|642.17|643.2|640.4|259
1717905300000|2024-06-09 03:55:00|644.57|641.77|644.07|641.27|644.57|641.77|644.04|641.24|208
1717905600000|2024-06-09 04:00:00|644.05|641.25|643.83|641.03|644.44|641.64|643.46|640.66|265
1717905900000|2024-06-09 04:05:00|643.87|641.07|643.61|640.81|644.3|641.5|643.13|640.33|254
1717906200000|2024-06-09 04:10:00|643.6|640.8|644.07|641.27|644.33|641.53|643.39|640.59|147
1717906500000|2024-06-09 04:15:00|644.06|641.26|645.88|643.08|645.88|643.08|643.82|641.02|266
1717906800000|2024-06-09 04:20:00|645.87|643.07|645.41|642.61|645.91|643.11|645.36|642.56|153
1717907100000|2024-06-09 04:25:00|645.42|642.62|644.66|641.86|645.54|642.74|644.5|641.7|177
1717907400000|2024-06-09 04:30:00|644.77|641.97|644.11|641.31|644.82|642.02|644.05|641.25|237
1717907700000|2024-06-09 04:35:00|644.12|641.32|644.13|641.33|644.62|641.82|644.08|641.28|175
1717908000000|2024-06-09 04:40:00|644.18|641.38|644.2|641.4|644.4|641.6|643.79|640.99|97
1717908300000|2024-06-09 04:45:00|644.19|641.39|642.87|640.07|644.19|641.39|642.63|639.83|205
1717908600000|2024-06-09 04:50:00|642.85|640.05|642.51|639.71|643.01|640.21|642.35|639.55|188
1717908900000|2024-06-09 04:55:00|642.49|639.69|642.82|640.02|642.89|640.09|642.31|639.51|177
1717909200000|2024-06-09 05:00:00|642.79|639.99|642.43|639.63|642.91|640.11|642.09|639.29|208
1717909500000|2024-06-09 05:05:00|642.4|639.6|640.25|637.45|642.4|639.6|639.45|636.65|288
1717909800000|2024-06-09 05:10:00|640.26|637.46|640.53|637.73|640.61|637.81|639.86|637.06|285
1717910100000|2024-06-09 05:15:00|640.54|637.74|640.86|638.06|641.58|638.78|640.51|637.71|215
1717910400000|2024-06-09 05:20:00|640.88|638.08|643.81|641.01|643.82|641.02|640.88|638.08|298
1717910700000|2024-06-09 05:25:00|643.82|641.02|643.17|640.37|644.52|641.72|643.17|640.37|348
1717911000000|2024-06-09 05:30:00|643.16|640.36|642.9|640.1|644.28|641.48|642.72|639.92|286
1717911300000|2024-06-09 05:35:00|642.91|640.11|642.9|640.1|643.07|640.27|642.5|639.7|267
1717911600000|2024-06-09 05:40:00|642.94|640.14|643.38|640.58|643.69|640.89|642.87|640.07|294
1717911900000|2024-06-09 05:45:00|643.39|640.59|643.43|640.63|644.2|641.4|642.99|640.19|361
1717912200000|2024-06-09 05:50:00|643.42|640.62|643.44|640.64|643.6|640.8|642.59|639.79|244
1717912500000|2024-06-09 05:55:00|643.45|640.65|643.49|640.69|643.6|640.8|643.1|640.3|248
1717912800000|2024-06-09 06:00:00|643.52|640.72|643.53|640.73|643.83|641.03|643.15|640.35|271
1717913100000|2024-06-09 06:05:00|643.56|640.76|644.01|641.21|644.28|641.48|643.4|640.6|176
1717913400000|2024-06-09 06:10:00|644.02|641.22|644.28|641.48|645.18|642.38|643.86|641.06|254
1717913700000|2024-06-09 06:15:00|644.27|641.47|644.56|641.76|644.83|642.03|643.84|641.04|298
1717914000000|2024-06-09 06:20:00|644.54|641.74|644.63|641.83|645.09|642.29|644.49|641.69|287
1717914300000|2024-06-09 06:25:00|644.7|641.9|644.78|641.98|644.87|642.07|644.14|641.34|228
1717914600000|2024-06-09 06:30:00|644.8|642|643.43|640.63|644.91|642.11|643.43|640.63|275
1717914900000|2024-06-09 06:35:00|643.44|640.64|643.21|640.41|643.89|641.09|642.91|640.11|322
1717915200000|2024-06-09 06:40:00|643.2|640.4|643.25|640.45|643.49|640.69|642.69|639.89|239
1717915500000|2024-06-09 06:45:00|643.24|640.44|643.44|640.64|643.83|641.03|642.89|640.09|326
1717915800000|2024-06-09 06:50:00|643.42|640.62|643.75|640.95|644.27|641.47|643.33|640.53|299
1717916100000|2024-06-09 06:55:00|643.73|640.93|643.55|640.75|644.04|641.24|643.44|640.64|233
1717916400000|2024-06-09 07:00:00|643.54|640.74|644.13|641.33|644.31|641.51|643.54|640.74|306
1717916700000|2024-06-09 07:05:00|644.14|641.34|644.14|641.34|644.72|641.92|643.91|641.11|318
1717917000000|2024-06-09 07:10:00|644.15|641.35|643.05|640.25|644.17|641.37|642.88|640.08|229
1717917300000|2024-06-09 07:15:00|643.08|640.28|643.44|640.64|643.62|640.82|642.98|640.18|245
1717917600000|2024-06-09 07:20:00|643.45|640.65|644.27|641.47|644.29|641.49|643.45|640.65|206
1717917900000|2024-06-09 07:25:00|644.29|641.49|643.66|640.86|644.33|641.53|643.64|640.84|262
1717918200000|2024-06-09 07:30:00|643.65|640.85|643.82|641.02|644.37|641.57|643.55|640.75|250
1717918500000|2024-06-09 07:35:00|643.84|641.04|644.23|641.43|644.38|641.58|643.56|640.76|209
1717918800000|2024-06-09 07:40:00|644.22|641.42|644.15|641.35|644.47|641.67|644.1|641.3|163
1717919100000|2024-06-09 07:45:00|644.16|641.36|644.04|641.24|644.32|641.52|643.81|641.01|237
1717919400000|2024-06-09 07:50:00|644.05|641.25|643.47|640.67|644.15|641.35|643.47|640.67|195
1717919700000|2024-06-09 07:55:00|643.5|640.7|643.65|640.85|643.77|640.97|643.33|640.53|182
1717920000000|2024-06-09 08:00:00|643.69|640.89|643.16|640.36|643.69|640.89|642.85|640.05|198
1717920300000|2024-06-09 08:05:00|643.17|640.37|643.97|641.17|644.05|641.25|643.16|640.36|148
1717920600000|2024-06-09 08:10:00|643.99|641.19|645.01|642.21|645.44|642.64|643.9|641.1|287
1717920900000|2024-06-09 08:15:00|645.04|642.24|644.31|641.51|645.06|642.26|643.93|641.13|274
1717921200000|2024-06-09 08:20:00|644.28|641.48|644.47|641.67|644.7|641.9|643.92|641.12|237
1717921500000|2024-06-09 08:25:00|644.46|641.66|644.79|641.99|644.87|642.07|644.34|641.54|153
1717921800000|2024-06-09 08:30:00|644.78|641.98|645.05|642.25|645.93|643.13|644.78|641.98|260
1717922100000|2024-06-09 08:35:00|645.01|642.21|646.55|643.75|646.81|644.01|645.01|642.21|300
1717922400000|2024-06-09 08:40:00|646.54|643.74|646.95|644.15|646.96|644.16|646.44|643.64|126
1717922700000|2024-06-09 08:45:00|646.91|644.11|647.65|644.85|647.65|644.85|646.85|644.05|122
1717923000000|2024-06-09 08:50:00|647.64|644.84|647.85|645.05|648.02|645.22|647.53|644.73|121
1717923300000|2024-06-09 08:55:00|647.84|645.04|648.49|645.69|648.66|645.86|647.56|644.76|171
1717923600000|2024-06-09 09:00:00|648.5|645.7|648.56|645.76|648.84|646.04|648.2|645.4|199
1717923900000|2024-06-09 09:05:00|648.57|645.77|648.72|645.92|648.82|646.02|648.38|645.58|142
1717924200000|2024-06-09 09:10:00|648.81|646.01|649.18|646.38|649.23|646.43|648.55|645.75|78
1717924500000|2024-06-09 09:15:00|649.26|646.46|648.93|646.13|649.44|646.64|648.75|645.95|103
1717924800000|2024-06-09 09:20:00|648.92|646.12|650.16|647.36|650.25|647.45|648.9|646.1|133
1717925100000|2024-06-09 09:25:00|650.12|647.32|649.93|647.13|650.16|647.36|649.55|646.75|181
1717925400000|2024-06-09 09:30:00|649.94|647.14|650.2|647.4|650.66|647.86|649.84|647.04|132
1717925700000|2024-06-09 09:35:00|650.21|647.41|650.77|647.97|651.24|648.44|649.59|646.79|242
1717926000000|2024-06-09 09:40:00|650.8|648|650.7|647.9|651.33|648.53|650.6|647.8|200
1717926300000|2024-06-09 09:45:00|650.71|647.91|651.63|648.83|651.63|648.83|650.45|647.65|184
1717926600000|2024-06-09 09:50:00|651.66|648.86|650.68|647.88|651.7|648.9|650.35|647.55|183
1717926900000|2024-06-09 09:55:00|650.69|647.89|650.75|647.95|650.98|648.18|650.62|647.82|159
1717927200000|2024-06-09 10:00:00|650.73|647.93|649.67|646.87|650.91|648.11|649.61|646.81|244
1717927500000|2024-06-09 10:05:00|649.7|646.9|650.06|647.26|650.22|647.42|649.46|646.66|195
1717927800000|2024-06-09 10:10:00|650.04|647.24|650.85|648.05|650.94|648.14|650.02|647.22|235
1717928100000|2024-06-09 10:15:00|650.76|647.96|650.83|648.03|650.95|648.15|650.57|647.77|106
1717928400000|2024-06-09 10:20:00|650.86|648.06|650.76|647.96|650.97|648.17|650.54|647.74|149
1717928700000|2024-06-09 10:25:00|650.77|647.97|650.43|647.63|650.87|648.07|650.26|647.46|89
1717929000000|2024-06-09 10:30:00|650.42|647.62|650.01|647.21|650.42|647.62|649.51|646.71|174
1717929300000|2024-06-09 10:35:00|650.03|647.23|649.87|647.07|650.03|647.23|649.53|646.73|143
1717929600000|2024-06-09 10:40:00|649.89|647.09|649.74|646.94|650.05|647.25|649.67|646.87|89
1717929900000|2024-06-09 10:45:00|649.67|646.87|649.85|647.05|650.05|647.25|649.41|646.61|110
1717930200000|2024-06-09 10:50:00|649.9|647.1|650.15|647.35|650.15|647.35|649.77|646.97|116
1717930500000|2024-06-09 10:55:00|650.13|647.33|650.12|647.32|650.27|647.47|650.05|647.25|111
1717930800000|2024-06-09 11:00:00|650.14|647.34|649.68|646.88|650.22|647.42|649.57|646.77|120
1717931100000|2024-06-09 11:05:00|649.72|646.92|649.68|646.88|649.95|647.15|649.15|646.35|156
1717931400000|2024-06-09 11:10:00|649.7|646.9|649.89|647.09|649.89|647.09|649.27|646.47|119
1717931700000|2024-06-09 11:15:00|649.9|647.1|649.89|647.09|650.19|647.39|649.82|647.02|120
1717932000000|2024-06-09 11:20:00|649.92|647.12|649.25|646.45|649.98|647.18|649.25|646.45|169
1717932300000|2024-06-09 11:25:00|649.29|646.49|648.79|645.99|649.46|646.66|648.62|645.82|107
1717932600000|2024-06-09 11:30:00|648.76|645.96|648.68|645.88|648.92|646.12|648.28|645.48|170
1717932900000|2024-06-09 11:35:00|648.69|645.89|648.8|646|649.18|646.38|648.66|645.86|129
1717933200000|2024-06-09 11:40:00|648.77|645.97|648.84|646.04|649.23|646.43|648.64|645.84|173
1717933500000|2024-06-09 11:45:00|648.86|646.06|647.87|645.07|648.93|646.13|647.87|645.07|107
1717933800000|2024-06-09 11:50:00|647.85|645.05|648.08|645.28|648.17|645.37|647.85|645.05|70
1717934100000|2024-06-09 11:55:00|648.13|645.33|647.83|645.03|648.3|645.5|647.67|644.87|128
1717934400000|2024-06-09 12:00:00|647.85|645.05|647.4|644.6|647.99|645.19|647.36|644.56|231
1717934700000|2024-06-09 12:05:00|647.38|644.58|647.26|644.46|647.39|644.59|646.57|643.77|182
1717935000000|2024-06-09 12:10:00|647.28|644.48|647.58|644.78|647.6|644.8|647.16|644.36|152
1717935300000|2024-06-09 12:15:00|647.53|644.73|647.64|644.84|647.79|644.99|647.14|644.34|133
1717935600000|2024-06-09 12:20:00|647.61|644.81|647.59|644.79|647.69|644.89|647.51|644.71|82
1717935900000|2024-06-09 12:25:00|647.55|644.75|647.09|644.29|647.56|644.76|646.93|644.13|131
1717936200000|2024-06-09 12:30:00|647.11|644.31|647.61|644.81|647.64|644.84|646.83|644.03|183
1717936500000|2024-06-09 12:35:00|647.62|644.82|647.52|644.72|647.62|644.82|646.98|644.18|200
1717936800000|2024-06-09 12:40:00|647.49|644.69|649.9|647.1|650.46|647.66|647.49|644.69|322
1717937100000|2024-06-09 12:45:00|649.87|647.07|649.78|646.98|650.4|647.6|649.32|646.52|403
1717937400000|2024-06-09 12:50:00|649.82|647.02|650.05|647.25|650.26|647.46|649.34|646.54|278
1717937700000|2024-06-09 12:55:00|650.03|647.23|649.45|646.65|650.13|647.33|649.25|646.45|271
1717938000000|2024-06-09 13:00:00|649.42|646.62|647.5|644.7|649.76|646.96|647.5|644.7|435
1717938300000|2024-06-09 13:05:00|647.52|644.72|647.69|644.89|648.22|645.42|646.78|643.98|435
1717938600000|2024-06-09 13:10:00|647.7|644.9|647.63|644.83|648.19|645.39|647.58|644.78|266
1717938900000|2024-06-09 13:15:00|647.62|644.82|645.93|643.13|647.62|644.82|645.63|642.83|304
1717939200000|2024-06-09 13:20:00|645.94|643.14|646|643.2|646.26|643.46|644|641.2|498
1717939500000|2024-06-09 13:25:00|645.99|643.19|645.95|643.15|646.06|643.26|645.07|642.27|396
1717939800000|2024-06-09 13:30:00|645.96|643.16|645.18|642.38|646.25|643.45|644.53|641.73|556
1717940100000|2024-06-09 13:35:00|645.19|642.39|645.7|642.9|645.86|643.06|645.15|642.35|318
1717940400000|2024-06-09 13:40:00|645.71|642.91|647.24|644.44|647.31|644.51|645.71|642.91|271
1717940700000|2024-06-09 13:45:00|647.25|644.45|647.75|644.95|647.85|645.05|646.76|643.96|281
1717941000000|2024-06-09 13:50:00|647.73|644.93|646.77|643.97|647.81|645.01|646.58|643.78|307
1717941300000|2024-06-09 13:55:00|646.85|644.05|647.11|644.31|647.52|644.72|646.78|643.98|233
1717941600000|2024-06-09 14:00:00|647.16|644.36|647.48|644.68|647.82|645.02|646.76|643.96|331
1717941900000|2024-06-09 14:05:00|647.46|644.66|648.13|645.33|648.34|645.54|646.98|644.18|304
1717942200000|2024-06-09 14:10:00|648.16|645.36|647.7|644.9|648.47|645.67|647.51|644.71|280
1717942500000|2024-06-09 14:15:00|647.69|644.89|648.76|645.96|649.27|646.47|647.69|644.89|253
1717942800000|2024-06-09 14:20:00|648.77|645.97|649.04|646.24|649.17|646.37|648.57|645.77|233
1717943100000|2024-06-09 14:25:00|649.02|646.22|647|644.2|649.04|646.24|646.26|643.46|432
1717943400000|2024-06-09 14:30:00|646.97|644.17|648.13|645.33|648.28|645.48|646.53|643.73|444
1717943700000|2024-06-09 14:35:00|648.15|645.35|648.54|645.74|648.6|645.8|647.7|644.9|225
1717944000000|2024-06-09 14:40:00|648.55|645.75|649.57|646.77|649.57|646.77|648.52|645.72|240
1717944300000|2024-06-09 14:45:00|649.56|646.76|650.06|647.26|650.1|647.3|649.37|646.57|151
1717944600000|2024-06-09 14:50:00|650.08|647.28|650.37|647.57|650.45|647.65|649.78|646.98|141
1717944900000|2024-06-09 14:55:00|650.38|647.58|650.79|647.99|650.79|647.99|650.27|647.47|106
1717945200000|2024-06-09 15:00:00|650.82|648.02|650.5|647.7|651.18|648.38|650.5|647.7|271
1717945500000|2024-06-09 15:05:00|650.51|647.71|650.47|647.67|650.78|647.98|650.22|647.42|234
1717945800000|2024-06-09 15:10:00|650.48|647.68|650.5|647.7|650.99|648.19|650.31|647.51|307
1717946100000|2024-06-09 15:15:00|650.52|647.72|650.59|647.79|650.95|648.15|650.41|647.61|174
1717946400000|2024-06-09 15:20:00|650.6|647.8|649.16|646.36|650.67|647.87|649.16|646.36|350
1717946700000|2024-06-09 15:25:00|649.14|646.34|649.1|646.3|649.14|646.34|648.14|645.34|268
1717947000000|2024-06-09 15:30:00|649.07|646.27|649.04|646.24|649.61|646.81|648.91|646.11|172
1717947300000|2024-06-09 15:35:00|649.1|646.3|648.62|645.82|649.11|646.31|648.5|645.7|274
1717947600000|2024-06-09 15:40:00|648.6|645.8|648.66|645.86|648.97|646.17|648.34|645.54|232
1717947900000|2024-06-09 15:45:00|648.67|645.87|649.05|646.25|649.28|646.48|648.36|645.56|246
1717948200000|2024-06-09 15:50:00|649.03|646.23|648.63|645.83|649.21|646.41|648.61|645.81|179
1717948500000|2024-06-09 15:55:00|648.62|645.82|648.5|645.7|648.79|645.99|648.43|645.63|213
1717948800000|2024-06-09 16:00:00|648.51|645.71|648.85|646.05|648.85|646.05|648|645.2|261
1717949100000|2024-06-09 16:05:00|648.86|646.06|649.3|646.5|649.3|646.5|648.52|645.72|250
1717949400000|2024-06-09 16:10:00|649.29|646.49|649.22|646.42|649.5|646.7|649.16|646.36|205
1717949700000|2024-06-09 16:15:00|649.16|646.36|649.23|646.43|649.65|646.85|648.78|645.98|302
1717950000000|2024-06-09 16:20:00|649.26|646.46|649.44|646.64|649.44|646.64|648.61|645.81|233
1717950300000|2024-06-09 16:25:00|649.46|646.66|649.31|646.51|649.91|647.11|648.98|646.18|230
1717950600000|2024-06-09 16:30:00|649.32|646.52|650.06|647.26|650.17|647.37|649.32|646.52|253
1717950900000|2024-06-09 16:35:00|650.07|647.27|649.96|647.16|650.18|647.38|649.9|647.1|231
1717951200000|2024-06-09 16:40:00|649.99|647.19|649.5|646.7|650.29|647.49|649.5|646.7|282
1717951500000|2024-06-09 16:45:00|649.49|646.69|648.7|645.9|649.57|646.77|648.57|645.77|160
1717951800000|2024-06-09 16:50:00|648.74|645.94|648.37|645.57|648.99|646.19|648.37|645.57|246
1717952100000|2024-06-09 16:55:00|648.39|645.59|649|646.2|649.05|646.25|647.88|645.08|231
1717952400000|2024-06-09 17:00:00|649.01|646.21|649.33|646.53|649.69|646.89|648.74|645.94|264
1717952700000|2024-06-09 17:05:00|649.36|646.56|649.2|646.4|649.71|646.91|649.12|646.32|203
1717953000000|2024-06-09 17:10:00|649.21|646.41|649.15|646.35|649.31|646.51|649.07|646.27|109
1717953300000|2024-06-09 17:15:00|649.16|646.36|648.3|645.5|649.46|646.66|648.25|645.45|216
1717953600000|2024-06-09 17:20:00|648.27|645.47|648.11|645.31|648.89|646.09|648.09|645.29|271
1717953900000|2024-06-09 17:25:00|648.1|645.3|648.07|645.27|648.25|645.45|647.97|645.17|148
1717954200000|2024-06-09 17:30:00|648.08|645.28|648.19|645.39|648.52|645.72|648.04|645.24|126
1717954500000|2024-06-09 17:35:00|648.16|645.36|648.46|645.66|648.46|645.66|648.02|645.22|83
1717954800000|2024-06-09 17:40:00|648.52|645.72|648.34|645.54|648.95|646.15|648.32|645.52|123
1717955100000|2024-06-09 17:45:00|648.37|645.57|649.53|646.73|649.72|646.92|648.37|645.57|165
1717955400000|2024-06-09 17:50:00|649.52|646.72|649.39|646.59|649.61|646.81|649.24|646.44|191
1717955700000|2024-06-09 17:55:00|649.4|646.6|649.4|646.6|649.65|646.85|649.14|646.34|173
1717956000000|2024-06-09 18:00:00|649.42|646.62|649.58|646.78|650.28|647.48|649.23|646.43|246
1717956300000|2024-06-09 18:05:00|649.57|646.77|650.85|648.05|650.85|648.05|649.34|646.54|206
1717956600000|2024-06-09 18:10:00|650.86|648.06|651.34|648.54|651.76|648.96|650.83|648.03|215
1717956900000|2024-06-09 18:15:00|651.29|648.49|651.75|648.95|652.08|649.28|651.16|648.36|220
1717957200000|2024-06-09 18:20:00|651.73|648.93|652.26|649.46|652.43|649.63|651.49|648.69|186
1717957500000|2024-06-09 18:25:00|652.27|649.47|652.12|649.32|652.84|650.04|652.01|649.21|122
1717957800000|2024-06-09 18:30:00|652.14|649.34|652.36|649.56|652.61|649.81|651.95|649.15|230
1717958100000|2024-06-09 18:35:00|652.37|649.57|651.64|648.84|652.37|649.57|651.47|648.67|212
1717958400000|2024-06-09 18:40:00|651.65|648.85|651.39|648.59|651.67|648.87|651.14|648.34|227
1717958700000|2024-06-09 18:45:00|651.4|648.6|651.4|648.6|651.8|649|651.12|648.32|199
1717959000000|2024-06-09 18:50:00|651.41|648.61|652.06|649.26|652.4|649.6|651.41|648.61|175
1717959300000|2024-06-09 18:55:00|652.1|649.3|652.37|649.57|653.19|650.39|651.94|649.14|237
1717959600000|2024-06-09 19:00:00|652.39|649.59|652.47|649.67|652.76|649.96|652.01|649.21|264
1717959900000|2024-06-09 19:05:00|652.48|649.68|653.02|650.22|653.15|650.35|652.48|649.68|140
1717960200000|2024-06-09 19:10:00|653|650.2|653.28|650.48|653.46|650.66|652.88|650.08|180
1717960500000|2024-06-09 19:15:00|653.27|650.47|653.26|650.46|653.49|650.69|653.11|650.31|196
1717960800000|2024-06-09 19:20:00|653.24|650.44|652.78|649.98|653.32|650.52|652.75|649.95|188
1717961100000|2024-06-09 19:25:00|652.8|650|652.48|649.68|652.98|650.18|652.33|649.53|96
1717961400000|2024-06-09 19:30:00|652.5|649.7|655.09|646.29|655.35|649.7|651.79|645.79|329
1717961700000|2024-06-09 19:35:00|655.1|646.3|655.34|646.54|655.42|646.62|655.08|646.28|268
1717962000000|2024-06-09 19:40:00|655.32|646.52|655.21|646.41|655.72|646.92|654.96|646.16|249
1717962300000|2024-06-09 19:45:00|655.2|646.4|655.71|646.91|655.72|646.92|654.71|645.91|278
1717962600000|2024-06-09 19:50:00|655.7|646.9|656.24|647.44|656.24|647.44|655.6|646.8|255
1717962900000|2024-06-09 19:55:00|656.23|647.43|657.21|648.41|657.21|648.41|656.14|647.34|280
1717963200000|2024-06-09 20:00:00|657.2|648.4|657.06|648.26|657.42|648.62|656.79|647.99|246
1717963500000|2024-06-09 20:05:00|657.04|648.24|657.04|648.24|657.58|648.78|656.86|648.06|240
1717963800000|2024-06-09 20:10:00|657.05|648.25|656.93|648.13|657.34|648.54|656.75|647.95|198
1717964100000|2024-06-09 20:15:00|656.94|648.14|657.55|648.75|657.56|648.76|656.79|647.99|172
1717964400000|2024-06-09 20:20:00|657.56|648.76|657.32|648.52|657.74|648.94|657.29|648.49|150
1717964700000|2024-06-09 20:25:00|657.31|648.51|656.28|647.48|657.31|648.51|656.23|647.43|254
1717965000000|2024-06-09 20:30:00|656.27|647.47|655.38|646.58|656.29|647.49|655.08|646.28|369
1717965300000|2024-06-09 20:35:00|655.39|646.59|654.82|646.02|655.61|646.81|654.67|645.87|170
1717965600000|2024-06-09 20:40:00|654.92|646.12|654.8|646|655.05|646.25|654.64|645.84|93
1717965900000|2024-06-09 20:45:00|654.82|646.02|654.7|645.9|654.87|646.07|654.38|645.58|144
1717966200000|2024-06-09 20:50:00|654.69|645.89|651.91|649.11|655.03|649.22|651.86|645.87|231
1717966500000|2024-06-09 20:55:00|651.9|649.1|651.95|649.15|652.01|649.21|651.57|648.77|156
1717966800000|2024-06-09 21:00:00|652.05|649.25|652.8|650|652.95|650.15|651.95|649.15|282
1717967100000|2024-06-09 21:05:00|652.77|649.97|652.58|649.78|652.95|650.15|652.36|649.56|306
1717967400000|2024-06-09 21:10:00|652.63|649.83|653.06|650.26|653.36|650.56|652.57|649.77|216
1717967700000|2024-06-09 21:15:00|653.05|650.25|652.45|649.65|653.05|650.25|652.1|649.3|21
1717968000000|2024-06-09 21:20:00|652.4|649.6|652.45|649.65|652.65|649.85|652.3|649.5|75
1717968300000|2024-06-09 21:25:00|652.55|649.75|652.72|649.92|652.8|650|652.45|649.65|133
1717968600000|2024-06-09 21:30:00|652.69|649.89|651.02|648.22|652.78|649.98|651.02|648.22|173
1717968900000|2024-06-09 21:35:00|651.01|648.21|651.23|648.43|651.33|648.53|650.79|647.99|199
1717969200000|2024-06-09 21:40:00|651.22|648.42|651.92|649.12|651.95|649.15|651.22|648.42|158
1717969500000|2024-06-09 21:45:00|651.9|649.1|652.6|649.8|652.6|649.8|651.84|649.04|98
1717969800000|2024-06-09 21:50:00|652.59|649.79|652.95|650.15|653.4|650.6|652.59|649.79|315
1717970100000|2024-06-09 21:55:00|653|650.2|654.56|651.76|654.6|651.8|652.67|649.87|397
1717970400000|2024-06-09 22:00:00|654.57|651.77|653.85|651.05|654.57|651.77|653.32|650.52|513
1717970700000|2024-06-09 22:05:00|653.77|650.97|653.91|651.11|654.05|651.25|653.06|650.26|413
1717971000000|2024-06-09 22:10:00|653.86|651.06|653.89|651.09|654.56|651.76|653.6|650.8|451
1717971300000|2024-06-09 22:15:00|653.88|651.08|654.3|651.5|655.15|652.35|653.84|651.04|346
1717971600000|2024-06-09 22:20:00|654.31|651.51|653.9|651.1|654.42|651.62|653.75|650.95|308
1717971900000|2024-06-09 22:25:00|653.91|651.11|653.26|650.46|653.91|651.11|653.19|650.39|365
1717972200000|2024-06-09 22:30:00|653.29|650.49|652.61|649.81|653.56|650.76|652.58|649.78|355
1717972500000|2024-06-09 22:35:00|652.58|649.78|653.05|650.25|653.17|650.37|652.55|649.75|292
1717972800000|2024-06-09 22:40:00|653.06|650.26|653.01|650.21|653.09|650.29|652.82|650.02|342
1717973100000|2024-06-09 22:45:00|653.02|650.22|653.41|650.61|654.11|651.31|652.97|650.17|340
1717973400000|2024-06-09 22:50:00|653.42|650.62|653.21|650.41|653.44|650.64|653.15|650.35|132
1717973700000|2024-06-09 22:55:00|653.16|650.36|653.3|650.5|653.4|650.6|653|650.2|116
1717974000000|2024-06-09 23:00:00|653.25|650.45|653.97|651.17|653.97|651.17|653.23|650.43|342
1717974300000|2024-06-09 23:05:00|653.96|651.16|654.27|651.47|654.54|651.74|653.74|650.94|256
1717974600000|2024-06-09 23:10:00|654.25|651.45|653.97|651.17|654.33|651.53|653.38|650.58|326
1717974900000|2024-06-09 23:15:00|653.95|651.15|654.03|651.23|654.37|651.57|653.7|650.9|246
1717975200000|2024-06-09 23:20:00|654.02|651.22|653.78|650.98|654.33|651.53|653.73|650.93|331
1717975500000|2024-06-09 23:25:00|653.68|650.88|652.49|649.69|654|651.2|652|649.2|219
1717975800000|2024-06-09 23:30:00|652.46|649.66|652.99|650.19|653.08|650.28|652.27|649.47|137
1717976100000|2024-06-09 23:35:00|652.96|650.16|653.27|650.47|653.4|650.6|652.96|650.16|99
1717976400000|2024-06-09 23:40:00|653.3|650.5|652.91|650.11|653.35|650.55|652.78|649.98|104
1717976700000|2024-06-09 23:45:00|652.95|650.15|653.54|650.74|653.55|650.75|652.77|649.97|113
1717977000000|2024-06-09 23:50:00|653.5|650.7|653.5|650.7|653.65|650.85|653.25|650.45|211
1717977300000|2024-06-09 23:55:00|653.55|650.75|653.97|651.17|654.29|651.49|653.4|650.6|185
1717977600000|2024-06-10 00:00:00|654|651.2|653.71|650.91|654.14|651.34|653.09|650.29|442
1717977900000|2024-06-10 00:05:00|653.68|650.88|653.07|650.27|653.7|650.9|652.64|649.84|382
1717978200000|2024-06-10 00:10:00|653.14|650.34|652.75|649.95|653.33|650.53|652.53|649.73|468
1717978500000|2024-06-10 00:15:00|652.69|649.89|653.01|650.21|653.05|650.25|652.25|649.45|354
1717978800000|2024-06-10 00:20:00|652.97|650.17|653.15|650.35|653.15|650.35|652.45|649.65|278
1717979100000|2024-06-10 00:25:00|653.05|650.25|652.78|649.98|653.26|650.46|652.41|649.61|224
1717979400000|2024-06-10 00:30:00|652.75|649.95|653|650.2|653.32|650.52|652.35|649.55|222
1717979700000|2024-06-10 00:35:00|653.05|650.25|653.24|650.44|653.53|650.73|652.9|650.1|210
1717980000000|2024-06-10 00:40:00|653.25|650.45|652.95|650.15|653.9|651.1|652.87|650.07|135
1717980300000|2024-06-10 00:45:00|652.9|650.1|653.1|650.3|653.48|650.68|652.3|649.5|244
1717980600000|2024-06-10 00:50:00|653.13|650.33|653.75|650.95|653.95|651.15|652.75|649.95|302
1717980900000|2024-06-10 00:55:00|653.77|650.97|654.45|651.65|654.5|651.7|653.6|650.8|111
1717981200000|2024-06-10 01:00:00|654.47|651.67|654.44|651.64|655.3|652.5|654.25|651.45|351
1717981500000|2024-06-10 01:05:00|654.55|651.75|652.95|650.15|654.55|651.75|652.82|650.02|309
1717981800000|2024-06-10 01:10:00|653.05|650.25|653.21|650.41|653.88|651.08|652.84|650.04|235
1717982100000|2024-06-10 01:15:00|653.3|650.5|653.52|650.72|653.56|650.76|652.85|650.05|205
1717982400000|2024-06-10 01:20:00|653.56|650.76|653.7|650.9|653.95|651.15|653.25|650.45|229
1717982700000|2024-06-10 01:25:00|653.75|650.95|653.75|650.95|653.75|650.95|652.7|649.9|172
1717983000000|2024-06-10 01:30:00|653.65|650.85|654.2|651.4|654.34|651.54|653.35|650.55|160
1717983300000|2024-06-10 01:35:00|654.23|651.43|653.72|650.92|654.23|651.43|653.55|650.75|214
1717983600000|2024-06-10 01:40:00|653.69|650.89|653.65|650.85|654.05|651.25|653.65|650.85|263
1717983900000|2024-06-10 01:45:00|653.58|650.78|652.84|650.04|653.87|651.07|652.51|649.71|212
1717984200000|2024-06-10 01:50:00|652.81|650.01|652.06|649.26|652.93|650.13|651.85|649.05|298
1717984500000|2024-06-10 01:55:00|651.95|649.15|652.25|649.45|652.34|649.54|651.75|648.95|335
1717984800000|2024-06-10 02:00:00|652.26|649.46|652.71|649.91|652.77|649.97|651.4|648.6|348
1717985100000|2024-06-10 02:05:00|652.66|649.86|652.64|649.84|652.95|650.15|652.25|649.45|331
1717985400000|2024-06-10 02:10:00|652.65|649.85|653.33|650.53|653.38|650.58|652.62|649.82|273
1717985700000|2024-06-10 02:15:00|653.31|650.51|653.86|651.06|654.76|651.96|653.28|650.48|370
1717986000000|2024-06-10 02:20:00|653.82|651.02|654.09|651.29|654.22|651.42|653.82|651.02|170
1717986300000|2024-06-10 02:25:00|654.1|651.3|653.87|651.07|654.34|651.54|653.56|650.76|268
1717986600000|2024-06-10 02:30:00|653.86|651.06|654.14|651.34|654.47|651.67|653.43|650.63|324
1717986900000|2024-06-10 02:35:00|654.11|651.31|653.95|651.15|654.58|651.78|653.95|651.15|115
1717987200000|2024-06-10 02:40:00|653.9|651.1|653.54|650.74|654.14|651.34|653.53|650.73|130
1717987500000|2024-06-10 02:45:00|653.53|650.73|652.54|649.74|653.54|650.74|651.94|649.14|366
1717987800000|2024-06-10 02:50:00|652.55|649.75|652.08|649.28|653.1|650.3|652.07|649.27|143
1717988100000|2024-06-10 02:55:00|652.11|649.31|652.15|649.35|652.26|649.46|651.76|648.96|138
1717988400000|2024-06-10 03:00:00|652.22|649.42|651.6|648.8|652.34|649.54|651.45|648.65|397
1717988700000|2024-06-10 03:05:00|651.75|648.95|651.64|648.84|651.95|649.15|651.48|648.68|338
1717989000000|2024-06-10 03:10:00|651.63|648.83|651.75|648.95|651.83|649.03|651.45|648.65|152
1717989300000|2024-06-10 03:15:00|651.72|648.92|651.1|648.3|651.75|648.95|651.05|648.25|226
1717989600000|2024-06-10 03:20:00|651.11|648.31|651.15|648.35|651.84|649.04|651.1|648.3|322
1717989900000|2024-06-10 03:25:00|651.13|648.33|650.25|647.45|651.15|648.35|650.1|647.3|252
1717990200000|2024-06-10 03:30:00|650.3|647.5|649.93|647.13|650.5|647.7|649.8|647|395
1717990500000|2024-06-10 03:35:00|649.94|647.14|649.65|646.85|650.3|647.5|649.65|646.85|261
1717990800000|2024-06-10 03:40:00|649.6|646.8|649.55|646.75|649.7|646.9|649.31|646.51|260
1717991100000|2024-06-10 03:45:00|649.57|646.77|646.55|643.75|649.57|646.77|645.68|642.88|470
1717991400000|2024-06-10 03:50:00|646.6|643.8|647.8|645|647.98|645.18|646.05|643.25|540
1717991700000|2024-06-10 03:55:00|647.77|644.97|647.7|644.9|647.86|645.06|647.35|644.55|385
1717992000000|2024-06-10 04:00:00|647.67|644.87|647.85|645.05|648.51|645.71|647.44|644.64|411
1717992300000|2024-06-10 04:05:00|647.82|645.02|647.32|644.52|647.95|645.15|646.62|643.82|394
1717992600000|2024-06-10 04:10:00|647.31|644.51|646.74|643.94|647.37|644.57|645.57|642.77|458
1717992900000|2024-06-10 04:15:00|646.72|643.92|648.12|645.32|648.34|645.54|646.17|643.37|531
1717993200000|2024-06-10 04:20:00|648.02|645.22|648.1|645.3|648.24|645.44|647.55|644.75|354
1717993500000|2024-06-10 04:25:00|648.12|645.32|648.22|645.42|648.47|645.67|647.86|645.06|327
1717993800000|2024-06-10 04:30:00|648.28|645.48|648.49|645.69|648.67|645.87|647.75|644.95|333
1717994100000|2024-06-10 04:35:00|648.55|645.75|648.6|645.8|648.6|645.8|648.12|645.32|250
1717994400000|2024-06-10 04:40:00|648.65|645.85|648.5|645.7|648.75|645.95|648.05|645.25|331
1717994700000|2024-06-10 04:45:00|648.45|645.65|647.95|645.15|648.6|645.8|647.73|644.93|266
1717995000000|2024-06-10 04:50:00|648.01|645.21|648.24|645.44|648.54|645.74|647.85|645.05|315
1717995300000|2024-06-10 04:55:00|648.16|645.36|647.89|645.09|648.34|645.54|647.35|644.55|395
1717995600000|2024-06-10 05:00:00|647.9|645.1|647.87|645.07|648.55|645.75|647.55|644.75|627
1717995900000|2024-06-10 05:05:00|647.98|645.18|647.78|644.98|647.98|645.18|646.75|643.95|412
1717996200000|2024-06-10 05:10:00|647.76|644.96|647.28|644.48|647.78|644.98|646.9|644.1|323
1717996500000|2024-06-10 05:15:00|647.35|644.55|647.36|644.56|647.94|645.14|646.85|644.05|480
1717996800000|2024-06-10 05:20:00|647.37|644.57|646.4|643.6|647.44|644.64|646.07|643.27|435
1717997100000|2024-06-10 05:25:00|646.3|643.5|645.75|642.95|646.35|643.55|645.05|642.25|427
1717997400000|2024-06-10 05:30:00|645.7|642.9|646.95|644.15|647.45|644.65|645.65|642.85|380
1717997700000|2024-06-10 05:35:00|647.15|644.35|646.86|644.06|647.3|644.5|646.25|643.45|453
1717998000000|2024-06-10 05:40:00|646.88|644.08|647.1|644.3|647.46|644.66|646.45|643.65|338
1717998300000|2024-06-10 05:45:00|647.07|644.27|645.08|642.28|647.1|644.3|644.3|641.5|581
1717998600000|2024-06-10 05:50:00|645.06|642.26|646.4|643.6|646.86|644.06|644.59|641.79|553
1717998900000|2024-06-10 05:55:00|646.45|643.65|646.18|643.38|646.85|644.05|645.18|642.38|503
1717999200000|2024-06-10 06:00:00|646.23|643.43|645.97|643.17|646.81|644.01|645.45|642.65|672
1717999500000|2024-06-10 06:05:00|645.98|643.18|646.25|643.45|647.15|644.35|645.12|642.32|610
1717999800000|2024-06-10 06:10:00|646.29|643.49|646.67|643.87|646.77|643.97|645.55|642.75|568
1718000100000|2024-06-10 06:15:00|646.69|643.89|646.49|643.69|646.8|644|644.82|642.02|610
1718000400000|2024-06-10 06:20:00|646.55|643.75|645.76|642.96|646.95|644.15|645.75|642.95|395
1718000700000|2024-06-10 06:25:00|645.7|642.9|643.92|641.12|646.25|643.45|643.72|640.92|317
1718001000000|2024-06-10 06:30:00|643.86|641.06|642.52|639.72|645.5|642.7|642.02|639.22|818
1718001300000|2024-06-10 06:35:00|642.51|639.71|642.98|640.18|643.75|640.95|642.37|639.57|578
1718001600000|2024-06-10 06:40:00|642.93|640.13|643.3|640.5|643.74|640.94|642.75|639.95|466
1718001900000|2024-06-10 06:45:00|643.25|640.45|642.49|639.69|643.49|640.69|640.92|638.12|422
1718002200000|2024-06-10 06:50:00|642.47|639.67|642.65|639.85|642.81|640.01|641.66|638.86|544
1718002500000|2024-06-10 06:55:00|642.67|639.87|643.62|640.82|643.62|640.82|642.24|639.44|451
1718002800000|2024-06-10 07:00:00|643.61|640.81|642.46|639.66|643.98|641.18|642.33|639.53|608
1718003100000|2024-06-10 07:05:00|642.47|639.67|640.9|638.1|642.47|639.67|639.75|636.95|818
1718003400000|2024-06-10 07:10:00|640.85|638.05|641.77|638.97|641.82|639.02|639.71|636.91|758
1718003700000|2024-06-10 07:15:00|641.8|639|644.07|641.27|644.2|641.4|641.68|638.88|560
1718004000000|2024-06-10 07:20:00|644.01|641.21|644.3|641.5|644.32|641.52|643.51|640.71|482
1718004300000|2024-06-10 07:25:00|644.31|641.51|643.6|640.8|644.82|642.02|643.52|640.72|491
1718004600000|2024-06-10 07:30:00|643.5|640.7|641.81|639.01|643.76|640.96|641.75|638.95|602
1718004900000|2024-06-10 07:35:00|641.86|639.06|641.46|638.66|642.4|639.6|641.46|638.66|469
1718005200000|2024-06-10 07:40:00|641.45|638.65|641.34|638.54|642.13|639.33|641.11|638.31|492
1718005500000|2024-06-10 07:45:00|641.43|638.63|639.04|636.24|641.48|638.68|638.1|635.3|698
1718005800000|2024-06-10 07:50:00|639.08|636.28|639.04|636.24|640.19|637.39|638.79|635.99|615
1718006100000|2024-06-10 07:55:00|639.03|636.23|638.05|635.25|639.89|637.09|637.17|634.37|598
1718006400000|2024-06-10 08:00:00|637.95|635.15|641.22|638.42|641.48|638.68|637.87|635.07|722
1718006700000|2024-06-10 08:05:00|641.21|638.41|640.89|638.09|641.96|639.16|640.51|637.71|482
1718007000000|2024-06-10 08:10:00|640.87|638.07|641.41|638.61|641.75|638.95|640.44|637.64|404
1718007300000|2024-06-10 08:15:00|641.35|638.55|643.98|641.18|644.37|641.57|641.35|638.55|438
1718007600000|2024-06-10 08:20:00|644|641.2|645.21|642.41|645.23|642.43|643.41|640.61|538
1718007900000|2024-06-10 08:25:00|645.2|642.4|643.6|640.8|645.28|642.48|643.45|640.65|463
1718008200000|2024-06-10 08:30:00|643.52|640.72|645.03|642.23|645.08|642.28|643.32|640.52|438
1718008500000|2024-06-10 08:35:00|645.04|642.24|644.7|641.9|645.5|642.7|644.35|641.55|480
1718008800000|2024-06-10 08:40:00|644.67|641.87|645.03|642.23|645.18|642.38|644.21|641.41|386
1718009100000|2024-06-10 08:45:00|645|642.2|645.28|642.48|645.71|642.91|644.66|641.86|403
1718009400000|2024-06-10 08:50:00|645.29|642.49|646.88|644.08|646.89|644.09|645.11|642.31|410
1718009700000|2024-06-10 08:55:00|646.76|643.96|646.98|644.18|647.25|644.45|646.54|643.74|375
1718010000000|2024-06-10 09:00:00|646.95|644.15|647.82|645.02|648.05|645.25|646.8|644|376
1718010300000|2024-06-10 09:05:00|647.76|644.96|647.71|644.91|647.85|645.05|646.04|643.24|484
1718010600000|2024-06-10 09:10:00|647.69|644.89|648.76|645.96|649.15|646.35|647.69|644.89|388
1718010900000|2024-06-10 09:15:00|648.7|645.9|649.47|646.67|649.57|646.77|648.59|645.79|313
1718011200000|2024-06-10 09:20:00|649.46|646.66|648.42|645.62|649.83|647.03|647.6|644.8|432
1718011500000|2024-06-10 09:25:00|648.48|645.68|646.92|644.12|648.48|645.68|646.84|644.04|475
1718011800000|2024-06-10 09:30:00|646.97|644.17|646.9|644.1|647.2|644.4|645.15|642.35|618
1718012100000|2024-06-10 09:35:00|646.92|644.12|647.75|644.95|648.05|645.25|646.86|644.06|275
1718012400000|2024-06-10 09:40:00|647.85|645.05|649.59|646.79|650.45|647.65|647.85|645.05|216
1718012700000|2024-06-10 09:45:00|649.56|646.76|650.63|647.83|651.38|648.58|649.55|646.75|566
1718013000000|2024-06-10 09:50:00|650.58|647.78|649.72|646.92|650.8|648|649.65|646.85|446
1718013300000|2024-06-10 09:55:00|649.67|646.87|651.85|649.05|652|649.2|649.6|646.8|414
1718013600000|2024-06-10 10:00:00|651.8|649|652.34|649.54|652.45|649.65|651.35|648.55|441
1718013900000|2024-06-10 10:05:00|652.33|649.53|653.69|650.89|654.55|651.75|651.87|649.07|503
1718014200000|2024-06-10 10:10:00|653.7|650.9|652.75|649.95|654.1|651.3|652.65|649.85|98
1718014500000|2024-06-10 10:15:00|652.75|649.95|653.27|650.47|654|651.2|652.7|649.9|477
1718014800000|2024-06-10 10:20:00|653.24|650.44|651.75|648.95|653.35|650.55|651.45|648.65|150
1718015100000|2024-06-10 10:25:00|651.7|648.9|650.61|647.81|651.7|648.9|650.35|647.55|115
1718015400000|2024-06-10 10:30:00|650.64|647.84|651.05|648.25|651.82|649.02|650.55|647.75|339
1718015700000|2024-06-10 10:35:00|651.1|648.3|650.85|648.05|651.52|648.72|650.43|647.63|256
1718016000000|2024-06-10 10:40:00|650.75|647.95|650.5|647.7|650.92|648.12|650.45|647.65|239
1718016300000|2024-06-10 10:45:00|650.45|647.65|650.33|647.53|650.91|648.11|650.27|647.47|276
1718016600000|2024-06-10 10:50:00|650.17|647.37|650.6|647.8|650.92|648.12|650.15|647.35|309
1718016900000|2024-06-10 10:55:00|650.57|647.77|650.6|647.8|651.36|648.56|650.45|647.65|298
1718017200000|2024-06-10 11:00:00|650.55|647.75|650.05|647.25|651.15|648.35|650|647.2|418
1718017500000|2024-06-10 11:05:00|650|647.2|649.44|646.64|650.34|647.54|649.16|646.36|419
1718017800000|2024-06-10 11:10:00|649.37|646.57|650.03|647.23|650.45|647.65|649.37|646.57|482
1718018100000|2024-06-10 11:15:00|649.98|647.18|651.22|648.42|651.55|648.75|649.85|647.05|381
1718018400000|2024-06-10 11:20:00|651.16|648.36|650.65|647.85|651.65|648.85|650.55|647.75|404
1718018700000|2024-06-10 11:25:00|650.7|647.9|650.7|647.9|651.1|648.3|650.38|647.58|234
1718019000000|2024-06-10 11:30:00|650.65|647.85|650.45|647.65|651.22|648.42|650.3|647.5|350
1718019300000|2024-06-10 11:35:00|650.46|647.66|651|648.2|651.23|648.43|650.17|647.37|351
1718019600000|2024-06-10 11:40:00|650.94|648.14|652.11|649.31|652.65|649.85|650.94|648.14|409
1718019900000|2024-06-10 11:45:00|652.14|649.34|650.85|648.05|652.35|649.55|650.74|647.94|293
1718020200000|2024-06-10 11:50:00|650.89|648.09|650.25|647.45|651.18|648.38|650.14|647.34|165
1718020500000|2024-06-10 11:55:00|650.28|647.48|650.17|647.37|650.53|647.73|650.05|647.25|250
1718020800000|2024-06-10 12:00:00|650.16|647.36|649.32|646.52|650.36|647.56|648.96|646.16|395
1718021100000|2024-06-10 12:05:00|649.4|646.6|648.85|646.05|649.4|646.6|648.67|645.87|283
1718021400000|2024-06-10 12:10:00|648.79|645.99|648.85|646.05|649.5|646.7|648.67|645.87|279
1718021700000|2024-06-10 12:15:00|648.82|646.02|648.5|645.7|649.22|646.42|648.12|645.32|384
1718022000000|2024-06-10 12:20:00|648.45|645.65|648.28|645.48|648.9|646.1|647.85|645.05|422
1718022300000|2024-06-10 12:25:00|648.29|645.49|648.46|645.66|649.15|646.35|648.15|645.35|416
1718022600000|2024-06-10 12:30:00|648.47|645.67|645.78|642.98|648.47|645.67|645.55|642.75|527
1718022900000|2024-06-10 12:35:00|645.75|642.95|645.58|642.78|645.99|643.19|645.12|642.32|419
1718023200000|2024-06-10 12:40:00|645.51|642.71|645.25|642.45|645.65|642.85|645|642.2|249
1718023500000|2024-06-10 12:45:00|645.16|642.36|646.95|644.15|647.41|644.61|645|642.2|520
1718023800000|2024-06-10 12:50:00|647|644.2|648.47|645.67|648.65|645.85|646.93|644.13|449
1718024100000|2024-06-10 12:55:00|648.5|645.7|647.16|644.36|648.55|645.75|646.7|643.9|517
1718024400000|2024-06-10 13:00:00|647.13|644.33|644.45|641.65|651.2|648.4|644.36|641.56|675
1718024700000|2024-06-10 13:05:00|644.5|641.7|645.16|642.36|645.4|642.6|643.5|640.7|649
1718025000000|2024-06-10 13:10:00|645.15|642.35|645|642.2|646.2|643.4|644.71|641.91|468
1718025300000|2024-06-10 13:15:00|644.98|642.18|644.35|641.55|645.83|643.03|644.21|641.41|504
1718025600000|2024-06-10 13:20:00|644.29|641.49|645.4|642.6|645.7|642.9|644.29|641.49|389
1718025900000|2024-06-10 13:25:00|645.39|642.59|645.42|642.62|646.39|643.59|645.27|642.47|361
1718026200000|2024-06-10 13:30:00|645.38|642.58|648.73|645.93|648.87|646.07|644.03|641.23|644
1718026500000|2024-06-10 13:35:00|648.75|645.95|649.04|646.24|649.2|646.4|647.83|645.03|559
1718026800000|2024-06-10 13:40:00|649.05|646.25|648.19|645.39|649.3|646.5|647.75|644.95|541
1718027100000|2024-06-10 13:45:00|648.17|645.37|645.1|642.3|648.45|645.65|643.92|641.12|627
1718027400000|2024-06-10 13:50:00|645.09|642.29|646.09|643.29|646.09|643.29|644.35|641.55|597
1718027700000|2024-06-10 13:55:00|646.01|643.21|646.3|643.5|647.05|644.25|645.65|642.85|590
1718028000000|2024-06-10 14:00:00|646.25|643.45|646.52|643.72|646.6|643.8|645.15|642.35|563
1718028300000|2024-06-10 14:05:00|646.44|643.64|646.09|643.29|647.33|644.53|645.95|643.15|565
1718028600000|2024-06-10 14:10:00|646.12|643.32|645.25|642.45|646.2|643.4|644.4|641.6|669
1718028900000|2024-06-10 14:15:00|645.26|642.46|646.03|643.23|646.1|643.3|644.87|642.07|525
1718029200000|2024-06-10 14:20:00|646.05|643.25|646.94|644.14|647.15|644.35|646.04|643.24|336
1718029500000|2024-06-10 14:25:00|646.89|644.09|646.25|643.45|646.89|644.09|645.98|643.18|330
1718029800000|2024-06-10 14:30:00|646.3|643.5|648.38|645.58|648.45|645.65|645.49|642.69|356
1718030100000|2024-06-10 14:35:00|648.4|645.6|650.01|647.21|651.2|648.4|648.32|645.52|654
1718030400000|2024-06-10 14:40:00|649.96|647.16|649.63|646.83|650.63|647.83|649.28|646.48|598
1718030700000|2024-06-10 14:45:00|649.59|646.79|650.8|648|651.5|648.7|649.59|646.79|553
1718031000000|2024-06-10 14:50:00|650.77|647.97|651.01|648.21|651.19|648.39|650.01|647.21|496
1718031300000|2024-06-10 14:55:00|651.02|648.22|651.85|649.05|651.85|649.05|650.85|648.05|104
1718031600000|2024-06-10 15:00:00|651.95|649.15|652.53|649.73|652.95|650.15|651.35|648.55|205
1718031900000|2024-06-10 15:05:00|652.54|649.74|654.06|651.26|654.3|651.5|652.5|649.7|439
1718032200000|2024-06-10 15:10:00|654.03|651.23|654.01|651.21|654.95|652.15|653.57|650.77|512
1718032500000|2024-06-10 15:15:00|654.06|651.26|655.2|652.4|655.9|653.1|653.7|650.9|615
1718032800000|2024-06-10 15:20:00|655.14|652.34|653.94|651.14|655.9|653.1|653.58|650.78|695
1718033100000|2024-06-10 15:25:00|654|651.2|652.95|650.15|654|651.2|652.73|649.93|574
1718033400000|2024-06-10 15:30:00|652.98|650.18|654.91|652.11|654.91|652.11|652.56|649.76|720
1718033700000|2024-06-10 15:35:00|654.88|652.08|654.76|651.96|656.04|653.24|653.88|651.08|653
1718034000000|2024-06-10 15:40:00|654.75|651.95|655.53|652.73|655.72|652.92|654.41|651.61|499
1718034300000|2024-06-10 15:45:00|655.58|652.78|658.21|655.41|658.35|655.55|655.41|652.61|662
1718034600000|2024-06-10 15:50:00|658.2|655.4|659.16|656.36|659.35|656.55|657.32|654.52|695
1718034900000|2024-06-10 15:55:00|659.2|656.4|656.37|653.57|659.47|656.67|656.19|653.39|733
1718035200000|2024-06-10 16:00:00|656.36|653.56|655.35|652.55|657.35|654.55|654.85|652.05|755
1718035500000|2024-06-10 16:05:00|655.4|652.6|653.18|650.38|655.49|652.69|653.02|650.22|780
1718035800000|2024-06-10 16:10:00|653.2|650.4|652.95|650.15|654.5|651.7|652.84|650.04|671
1718036100000|2024-06-10 16:15:00|652.9|650.1|654.12|651.32|654.76|651.96|652.9|650.1|670
1718036400000|2024-06-10 16:20:00|654.09|651.29|654.2|651.4|654.95|652.15|653.98|651.18|674
1718036700000|2024-06-10 16:25:00|654.18|651.38|653.04|650.24|654.25|651.45|651.15|648.35|706
1718037000000|2024-06-10 16:30:00|653.06|650.26|654.16|651.36|654.49|651.69|651.79|648.99|743
1718037300000|2024-06-10 16:35:00|654.21|651.41|655.55|652.75|655.55|652.75|653.99|651.19|597
1718037600000|2024-06-10 16:40:00|655.6|652.8|655.53|652.73|656.15|653.35|655.1|652.3|570
1718037900000|2024-06-10 16:45:00|655.54|652.74|655.45|652.65|656.12|653.32|654.85|652.05|364
1718038200000|2024-06-10 16:50:00|655.5|652.7|655.58|652.78|656.05|653.25|655.05|652.25|266
1718038500000|2024-06-10 16:55:00|655.51|652.71|655.31|652.51|656|653.2|655.29|652.49|452
1718038800000|2024-06-10 17:00:00|655.33|652.53|654.03|651.23|655.75|652.95|653.1|650.3|731
1718039100000|2024-06-10 17:05:00|653.98|651.18|654.22|651.42|654.65|651.85|653.71|650.91|652
1718039400000|2024-06-10 17:10:00|654.19|651.39|654.03|651.23|654.92|652.12|653.45|650.65|505
1718039700000|2024-06-10 17:15:00|654.02|651.22|654.42|651.62|654.5|651.7|653.07|650.27|636
1718040000000|2024-06-10 17:20:00|654.35|651.55|654.61|651.81|655.12|652.32|654.18|651.38|527
1718040300000|2024-06-10 17:25:00|654.59|651.79|653.6|650.8|654.75|651.95|653.48|650.68|477
1718040600000|2024-06-10 17:30:00|653.69|650.89|653.94|651.14|654.11|651.31|653.02|650.22|550
1718040900000|2024-06-10 17:35:00|653.92|651.12|653.55|650.75|654.5|651.7|653.13|650.33|551
1718041200000|2024-06-10 17:40:00|653.51|650.71|652.98|650.18|653.65|650.85|652.6|649.8|383
1718041500000|2024-06-10 17:45:00|652.99|650.19|654.88|652.08|655.13|652.33|652.84|650.04|511
1718041800000|2024-06-10 17:50:00|654.93|652.13|654.65|651.85|655.05|652.25|654.35|651.55|361
1718042100000|2024-06-10 17:55:00|654.64|651.84|654.76|651.96|654.99|652.19|654.42|651.62|244
1718042400000|2024-06-10 18:00:00|654.77|651.97|656.46|653.66|657.18|654.38|654.7|651.9|317
1718042700000|2024-06-10 18:05:00|656.4|653.6|656.05|653.25|656.65|653.85|655.68|652.88|228
1718043000000|2024-06-10 18:10:00|655.95|653.15|658.2|655.4|658.2|655.4|655.8|653|201
1718043300000|2024-06-10 18:15:00|658.19|655.39|656.53|653.73|658.19|655.39|656.06|653.26|422
1718043600000|2024-06-10 18:20:00|656.52|653.72|655.88|653.08|656.91|654.11|653.64|650.84|670
1718043900000|2024-06-10 18:25:00|655.91|653.11|654.05|651.25|655.92|653.12|653.64|650.84|554
1718044200000|2024-06-10 18:30:00|654.07|651.27|653.08|650.28|654.72|651.92|653.08|650.28|278
1718044500000|2024-06-10 18:35:00|653.14|650.34|654.57|651.77|654.84|652.04|652.33|649.53|500
1718044800000|2024-06-10 18:40:00|654.6|651.8|656.32|653.52|656.6|653.8|654.4|651.6|527
1718045100000|2024-06-10 18:45:00|656.3|653.5|656.86|654.06|657.23|654.43|656.25|653.45|479
1718045400000|2024-06-10 18:50:00|656.85|654.05|656.69|653.89|657.17|654.37|655.78|652.98|460
1718045700000|2024-06-10 18:55:00|656.7|653.9|656.16|653.36|656.7|653.9|656.05|653.25|354
1718046000000|2024-06-10 19:00:00|656.15|653.35|656.32|653.52|656.61|653.81|655.8|653|463
1718046300000|2024-06-10 19:05:00|656.3|653.5|654.57|651.77|656.78|653.98|652.7|649.9|759
1718046600000|2024-06-10 19:10:00|654.63|651.83|654.56|651.76|655.02|652.22|653.21|650.41|809
1718046900000|2024-06-10 19:15:00|654.55|651.75|652.91|650.11|654.8|652|652.02|649.22|753
1718047200000|2024-06-10 19:20:00|652.93|650.13|652.9|650.1|653.96|651.16|652.87|650.07|562
1718047500000|2024-06-10 19:25:00|652.91|650.11|654.45|651.65|654.63|651.83|652.9|650.1|590
1718047800000|2024-06-10 19:30:00|654.48|651.68|653.52|650.72|654.63|651.83|653.14|650.34|590
1718048100000|2024-06-10 19:35:00|653.46|650.66|653.4|650.6|653.58|650.78|652.69|649.89|538
1718048400000|2024-06-10 19:40:00|653.37|650.57|652.68|649.88|653.85|651.05|652.63|649.83|420
1718048700000|2024-06-10 19:45:00|652.7|649.9|653.13|650.33|653.38|650.58|652.02|649.22|576
1718049000000|2024-06-10 19:50:00|653.15|650.35|652.6|649.8|653.9|651.1|652.54|649.74|462
1718049300000|2024-06-10 19:55:00|652.7|649.9|652.8|650|653.3|650.5|651.85|649.05|410
1718049600000|2024-06-10 20:00:00|652.81|650.01|652.51|649.71|653.46|650.66|651.26|648.46|705
1718049900000|2024-06-10 20:05:00|652.47|649.67|651.3|648.5|653.75|650.95|650.8|648|658
1718050200000|2024-06-10 20:10:00|651.33|648.53|649.1|646.3|651.35|648.55|648.8|646|314
1718050500000|2024-06-10 20:15:00|649.15|646.35|651.14|648.34|651.35|648.55|648.68|645.88|324
1718050800000|2024-06-10 20:20:00|651.09|648.29|651.2|648.4|651.85|649.05|650.85|648.05|201
1718051100000|2024-06-10 20:25:00|651.15|648.35|653.45|650.65|653.45|650.65|651.05|648.25|451
1718051400000|2024-06-10 20:30:00|653.44|650.64|655.15|652.35|655.4|652.6|652.83|650.03|411
1718051700000|2024-06-10 20:35:00|655.19|652.39|655.35|652.55|655.4|652.6|654.35|651.55|375
1718052000000|2024-06-10 20:40:00|655.4|652.6|654.75|651.95|655.4|652.6|654.65|651.85|79
1718052300000|2024-06-10 20:45:00|654.65|651.85|653.05|650.25|655.15|652.35|653|650.2|420
1718052600000|2024-06-10 20:50:00|653.25|650.45|653.03|650.23|653.75|650.95|652.85|650.05|370
1718052900000|2024-06-10 20:55:00|653.07|650.27|653.24|650.44|653.43|650.63|652.35|649.55|406
1718053200000|2024-06-10 21:00:00|653.21|650.41|654.21|651.41|654.51|651.71|652.92|650.12|261
1718053500000|2024-06-10 21:05:00|654.19|651.39|654.02|651.22|654.32|651.52|653.38|650.58|279
1718053800000|2024-06-10 21:10:00|654|651.2|655.05|652.25|655.45|652.65|653.96|651.16|165
1718054100000|2024-06-10 21:15:00|655.06|652.26|653.09|650.29|655.06|652.26|652.48|649.68|389
1718054400000|2024-06-10 21:20:00|653.07|650.27|652.62|649.82|653.3|650.5|652.6|649.8|160
1718054700000|2024-06-10 21:25:00|652.6|649.8|650.46|647.66|652.6|649.8|649.47|646.67|323
1718055000000|2024-06-10 21:30:00|650.47|647.67|651.91|649.11|652.19|649.39|650.26|647.46|200
1718055300000|2024-06-10 21:35:00|651.87|649.07|652|649.2|652.09|649.29|651.84|649.04|100
1718055600000|2024-06-10 21:40:00|652.02|649.22|651.88|649.08|652.61|649.81|651.84|649.04|146
1718055900000|2024-06-10 21:45:00|651.9|649.1|651.78|648.98|651.91|649.11|651.69|648.89|104
1718056200000|2024-06-10 21:50:00|651.79|648.99|652.36|649.56|652.38|649.58|651.79|648.99|159
1718056500000|2024-06-10 21:55:00|652.38|649.58|653.1|650.3|653.1|650.3|652.3|649.5|113
1718056800000|2024-06-10 22:00:00|653.15|650.35|650.48|647.68|653.15|650.35|650.35|647.55|257
1718057100000|2024-06-10 22:05:00|650.42|647.62|649.95|647.15|650.67|647.87|649.05|646.25|486
1718057400000|2024-06-10 22:10:00|650|647.2|651.05|648.25|651.1|648.3|649.7|646.9|263
1718057700000|2024-06-10 22:15:00|651.09|648.29|650.5|647.7|651.3|648.5|650.22|647.42|405
1718058000000|2024-06-10 22:20:00|650.51|647.71|651.3|648.5|651.45|648.65|650.09|647.29|429
1718058300000|2024-06-10 22:25:00|651.27|648.47|651.4|648.6|651.5|648.7|650.39|647.59|377
1718058600000|2024-06-10 22:30:00|651.45|648.65|651.55|648.75|651.85|649.05|650.95|648.15|293
1718058900000|2024-06-10 22:35:00|651.6|648.8|651.2|648.4|652.12|649.32|651.1|648.3|291
1718059200000|2024-06-10 22:40:00|651.25|648.45|651.18|648.38|651.35|648.55|650.55|647.75|318
1718059500000|2024-06-10 22:45:00|651.19|648.39|652.17|649.37|652.35|649.55|651.14|648.34|373
1718059800000|2024-06-10 22:50:00|652.21|649.41|652.4|649.6|652.4|649.6|651.65|648.85|329
1718060100000|2024-06-10 22:55:00|652.38|649.58|652.3|649.5|652.38|649.58|651.65|648.85|371
1718060400000|2024-06-10 23:00:00|652.25|649.45|653.08|650.28|653.42|650.62|652.16|649.36|469
1718060700000|2024-06-10 23:05:00|653.07|650.27|652.72|649.92|653.31|650.51|652.63|649.83|341
1718061000000|2024-06-10 23:10:00|652.61|649.81|652.45|649.65|652.75|649.95|652.1|649.3|350
1718061300000|2024-06-10 23:15:00|652.4|649.6|652.05|649.25|652.45|649.65|651.3|648.5|492
1718061600000|2024-06-10 23:20:00|652.03|649.23|652.05|649.25|652.05|649.25|651.2|648.4|160
1718061900000|2024-06-10 23:25:00|652|649.2|650.75|647.95|652.05|649.25|650.55|647.75|116
1718062200000|2024-06-10 23:30:00|650.6|647.8|651.62|648.82|651.8|649|649.55|646.75|510
1718062500000|2024-06-10 23:35:00|651.65|648.85|652.65|649.85|652.65|649.85|651.3|648.5|362
1718062800000|2024-06-10 23:40:00|652.6|649.8|653.24|650.44|653.3|650.5|652.4|649.6|392
1718063100000|2024-06-10 23:45:00|653.18|650.38|652.6|649.8|653.24|650.44|652.5|649.7|385
1718063400000|2024-06-10 23:50:00|652.58|649.78|652.55|649.75|653.05|650.25|652.25|649.45|342
1718063700000|2024-06-10 23:55:00|652.51|649.71|651.89|649.09|652.7|649.9|651.89|649.09|299
1718064000000|2024-06-11 00:00:00|651.99|649.19|652.05|649.25|652.75|649.95|651.45|648.65|417
1718064300000|2024-06-11 00:05:00|652.1|649.3|651.15|648.35|652.19|649.39|650.75|647.95|409
1718064600000|2024-06-11 00:10:00|651.19|648.39|650.75|647.95|651.45|648.65|650.75|647.95|301
1718064900000|2024-06-11 00:15:00|650.78|647.98|651.81|649.01|651.85|649.05|650.78|647.98|440
1718065200000|2024-06-11 00:20:00|651.8|649|650.85|648.05|651.87|649.07|650.75|647.95|441
1718065500000|2024-06-11 00:25:00|650.88|648.08|650.6|647.8|651|648.2|650.35|647.55|336
1718065800000|2024-06-11 00:30:00|650.51|647.71|650.78|647.98|650.95|648.15|649.9|647.1|331
1718066100000|2024-06-11 00:35:00|650.75|647.95|650.2|647.4|651.2|648.4|650.2|647.4|206
1718066400000|2024-06-11 00:40:00|650.25|647.45|650|647.2|650.45|647.65|649.45|646.65|172
1718066700000|2024-06-11 00:45:00|649.95|647.15|649.88|647.08|650|647.2|648.75|645.95|317
1718067000000|2024-06-11 00:50:00|649.85|647.05|649.3|646.5|649.9|647.1|648.75|645.95|435
1718067300000|2024-06-11 00:55:00|649.33|646.53|649.05|646.25|649.75|646.95|648.55|645.75|402
1718067600000|2024-06-11 01:00:00|649.1|646.3|649.1|646.3|649.95|647.15|648.55|645.75|453
1718067900000|2024-06-11 01:05:00|649.08|646.28|650.32|647.52|650.4|647.6|648.71|645.91|431
1718068200000|2024-06-11 01:10:00|650.3|647.5|653.54|650.74|653.54|650.74|650.3|647.5|440
1718068500000|2024-06-11 01:15:00|653.37|650.57|652.62|649.82|654.1|651.3|652.4|649.6|561
1718068800000|2024-06-11 01:20:00|652.63|649.83|652.1|649.3|653.11|650.31|651.7|648.9|521
1718069100000|2024-06-11 01:25:00|652|649.2|652.05|649.25|652.21|649.41|651.45|648.65|333
1718069400000|2024-06-11 01:30:00|652.08|649.28|652.68|649.88|653.6|650.8|652.05|649.25|405
1718069700000|2024-06-11 01:35:00|652.7|649.9|652.26|649.46|652.7|649.9|652|649.2|400
1718070000000|2024-06-11 01:40:00|652.15|649.35|652.65|649.85|653.36|650.56|651.8|649|440
1718070300000|2024-06-11 01:45:00|652.75|649.95|652.82|650.02|653.45|650.65|652.55|649.75|517
1718070600000|2024-06-11 01:50:00|652.9|650.1|642.7|639.9|652.9|650.1|636.11|633.31|835
1718070900000|2024-06-11 01:55:00|642.75|639.95|641.78|638.98|643.33|640.53|636.83|634.03|1048
1718071200000|2024-06-11 02:00:00|641.7|638.9|645.38|642.58|647.45|644.65|639.33|636.53|1015
1718071500000|2024-06-11 02:05:00|645.39|642.59|644.8|642|646.55|643.75|643.68|640.88|957
1718071800000|2024-06-11 02:10:00|644.84|642.04|642.85|640.05|645|642.2|641.98|639.18|789
1718072100000|2024-06-11 02:15:00|642.8|640|638.71|635.91|643.03|640.23|635.77|632.97|932
1718072400000|2024-06-11 02:20:00|638.65|635.85|638.6|635.8|640.65|637.85|637.88|635.08|921
1718072700000|2024-06-11 02:25:00|638.7|635.9|640|637.2|640.29|637.49|635.63|632.83|978
1718073000000|2024-06-11 02:30:00|639.95|637.15|638.95|636.15|639.95|637.15|636.6|633.8|922
1718073300000|2024-06-11 02:35:00|638.99|636.19|640.5|637.7|641.15|638.35|638.8|636|840
1718073600000|2024-06-11 02:40:00|640.55|637.75|642.98|640.18|643.25|640.45|640.41|637.61|755
1718073900000|2024-06-11 02:45:00|642.94|640.14|644.25|641.45|644.55|641.75|642.7|639.9|677
1718074200000|2024-06-11 02:50:00|644.3|641.5|644.2|641.4|644.78|641.98|644|641.2|626
1718074500000|2024-06-11 02:55:00|644.17|641.37|644.28|641.48|644.81|642.01|643.87|641.07|537
1718074800000|2024-06-11 03:00:00|644.23|641.43|645.47|642.67|645.53|642.73|644|641.2|408
1718075100000|2024-06-11 03:05:00|645.57|642.77|647.07|644.27|648.3|645.5|645.57|642.77|580
1718075400000|2024-06-11 03:10:00|647.03|644.23|645.42|642.62|647.25|644.45|645.23|642.43|537
1718075700000|2024-06-11 03:15:00|645.47|642.67|647.28|644.48|647.34|644.54|645.35|642.55|516
1718076000000|2024-06-11 03:20:00|647.38|644.58|646.21|643.41|648.7|645.9|645.35|642.55|678
1718076300000|2024-06-11 03:25:00|646.25|643.45|649.51|646.71|650.25|647.45|645.4|642.6|706
1718076600000|2024-06-11 03:30:00|649.5|646.7|646.85|644.05|649.7|646.9|646.8|644|678
1718076900000|2024-06-11 03:35:00|646.86|644.06|645.97|643.17|647.45|644.65|645.55|642.75|487
1718077200000|2024-06-11 03:40:00|646|643.2|646.19|643.39|646.41|643.61|645.8|643|424
1718077500000|2024-06-11 03:45:00|646.18|643.38|646.45|643.65|646.77|643.97|646.15|643.35|378
1718077800000|2024-06-11 03:50:00|646.5|643.7|645.82|643.02|647.1|644.3|645.8|643|408
1718078100000|2024-06-11 03:55:00|645.85|643.05|645.4|642.6|646.13|643.33|645.05|642.25|455
1718078400000|2024-06-11 04:00:00|645.38|642.58|646.11|643.31|646.26|643.46|644.81|642.01|468
1718078700000|2024-06-11 04:05:00|646.16|643.36|646.4|643.6|647.45|644.65|645.85|643.05|586
1718079000000|2024-06-11 04:10:00|646.44|643.64|645.66|642.86|646.77|643.97|643.4|640.6|810
1718079300000|2024-06-11 04:15:00|645.65|642.85|646.17|643.37|647.13|644.33|645.52|642.72|727
1718079600000|2024-06-11 04:20:00|646.22|643.42|645.05|642.25|647.3|644.5|644.97|642.17|782
1718079900000|2024-06-11 04:25:00|644.96|642.16|643.26|640.46|645.08|642.28|640.7|637.9|868
1718080200000|2024-06-11 04:30:00|643.21|640.41|641.86|639.06|644.28|641.48|639.81|637.01|920
1718080500000|2024-06-11 04:35:00|641.89|639.09|645.9|643.1|646.2|643.4|641.61|638.81|771
1718080800000|2024-06-11 04:40:00|645.89|643.09|646.4|643.6|646.86|644.06|645.52|642.72|683
1718081100000|2024-06-11 04:45:00|646.38|643.58|645.9|643.1|646.7|643.9|645.55|642.75|689
1718081400000|2024-06-11 04:50:00|645.7|642.9|644.67|641.87|645.75|642.95|644.15|641.35|592
1718081700000|2024-06-11 04:55:00|644.65|641.85|646.22|643.42|646.32|643.52|644.46|641.66|505
1718082000000|2024-06-11 05:00:00|646.27|643.47|645.81|643.01|646.27|643.47|644.88|642.08|638
1718082300000|2024-06-11 05:05:00|645.75|642.95|643.85|641.05|645.77|642.97|643.18|640.38|691
1718082600000|2024-06-11 05:10:00|643.8|641|644.53|641.73|644.97|642.17|643.52|640.72|585
1718082900000|2024-06-11 05:15:00|644.52|641.72|645.77|642.97|646.3|643.5|644.52|641.72|509
1718083200000|2024-06-11 05:20:00|645.78|642.98|643.36|640.56|645.8|643|643.06|640.26|554
1718083500000|2024-06-11 05:25:00|643.35|640.55|642.76|639.96|643.35|640.55|642.44|639.64|440
1718083800000|2024-06-11 05:30:00|642.75|639.95|642.37|639.57|643.16|640.36|641.93|639.13|484
1718084100000|2024-06-11 05:35:00|642.38|639.58|641.73|638.93|642.92|640.12|641.25|638.45|636
1718084400000|2024-06-11 05:40:00|641.77|638.97|642.81|640.01|643.75|640.95|641.73|638.93|536
1718084700000|2024-06-11 05:45:00|642.85|640.05|642.76|639.96|643.5|640.7|641.99|639.19|605
1718085000000|2024-06-11 05:50:00|642.75|639.95|644.2|641.4|645.18|642.38|642.52|639.72|715
1718085300000|2024-06-11 05:55:00|644.13|641.33|645.39|642.59|645.55|642.75|643.83|641.03|490
1718085600000|2024-06-11 06:00:00|645.54|642.74|644.81|642.01|645.54|642.74|643.87|641.07|618
1718085900000|2024-06-11 06:05:00|644.82|642.02|645.53|642.73|645.57|642.77|644.34|641.54|382
1718086200000|2024-06-11 06:10:00|645.55|642.75|644.1|641.3|645.62|642.82|643.88|641.08|463
1718086500000|2024-06-11 06:15:00|644.11|641.31|642.94|640.14|644.35|641.55|642.84|640.04|422
1718086800000|2024-06-11 06:20:00|642.92|640.12|640.45|637.65|642.94|640.14|639.91|637.11|691
1718087100000|2024-06-11 06:25:00|640.34|637.54|640.62|637.82|640.93|638.13|639.65|636.85|560
1718087400000|2024-06-11 06:30:00|640.61|637.81|639.21|636.41|641.07|638.27|638.24|635.44|573
1718087700000|2024-06-11 06:35:00|639.19|636.39|639.95|637.15|641.12|638.32|639.02|636.22|534
1718088000000|2024-06-11 06:40:00|639.99|637.19|639.8|637|640.55|637.75|639.54|636.74|500
1718088300000|2024-06-11 06:45:00|639.79|636.99|638.78|635.98|640.5|637.7|638.69|635.89|650
1718088600000|2024-06-11 06:50:00|638.77|635.97|638.16|635.36|638.93|636.13|637.82|635.02|634
1718088900000|2024-06-11 06:55:00|638.25|635.45|636.68|633.88|638.51|635.71|631.95|629.15|810
1718089200000|2024-06-11 07:00:00|636.69|633.89|639.75|636.95|639.8|637|634.99|632.19|781
1718089500000|2024-06-11 07:05:00|639.73|636.93|640.34|637.54|640.71|637.91|638.83|636.03|683
1718089800000|2024-06-11 07:10:00|640.45|637.65|641.15|638.35|641.37|638.57|640.27|637.47|529
1718090100000|2024-06-11 07:15:00|641.1|638.3|641.15|638.35|641.85|639.05|640.54|637.74|460
1718090400000|2024-06-11 07:20:00|641.05|638.25|641.05|638.25|641.55|638.75|640.49|637.69|476
1718090700000|2024-06-11 07:25:00|641|638.2|639.89|637.09|641|638.2|639.71|636.91|524
1718091000000|2024-06-11 07:30:00|639.9|637.1|638.75|635.95|640.15|637.35|638.62|635.82|345
1718091300000|2024-06-11 07:35:00|638.77|635.97|637.98|635.18|639.4|636.6|637.77|634.97|457
1718091600000|2024-06-11 07:40:00|637.99|635.19|636.79|633.99|638|635.2|636.36|633.56|551
1718091900000|2024-06-11 07:45:00|636.8|634|635.68|632.88|637.15|634.35|634.63|631.83|604
1718092200000|2024-06-11 07:50:00|635.66|632.86|636.75|633.95|636.84|634.04|635.44|632.64|524
1718092500000|2024-06-11 07:55:00|636.71|633.91|637.85|635.05|638|635.2|636.49|633.69|494
1718092800000|2024-06-11 08:00:00|637.82|635.02|639.09|636.29|639.97|637.17|637.62|634.82|723
1718093100000|2024-06-11 08:05:00|639.11|636.31|638.72|635.92|639.49|636.69|638.66|635.86|617
1718093400000|2024-06-11 08:10:00|638.76|635.96|636.05|633.25|638.93|636.13|636.05|633.25|791
1718093700000|2024-06-11 08:15:00|635.95|633.15|637.75|634.95|637.75|634.95|635.14|632.34|505
1718094000000|2024-06-11 08:20:00|637.73|634.93|636.86|634.06|638.52|635.72|636.86|634.06|587
1718094300000|2024-06-11 08:25:00|636.88|634.08|637.32|634.52|637.8|635|636.25|633.45|479
1718094600000|2024-06-11 08:30:00|637.37|634.57|638.4|635.6|638.95|636.15|637.37|634.57|470
1718094900000|2024-06-11 08:35:00|638.37|635.57|639.36|636.56|639.65|636.85|638.15|635.35|463
1718095200000|2024-06-11 08:40:00|639.3|636.5|639.47|636.67|640.08|637.28|639.3|636.5|427
1718095500000|2024-06-11 08:45:00|639.57|636.77|639.72|636.92|639.85|637.05|638.63|635.83|534
1718095800000|2024-06-11 08:50:00|639.7|636.9|639.45|636.65|639.85|637.05|639.19|636.39|351
1718096100000|2024-06-11 08:55:00|639.41|636.61|639.42|636.62|639.94|637.14|639.24|636.44|382
1718096400000|2024-06-11 09:00:00|639.44|636.64|640.11|637.31|640.3|637.5|639.44|636.64|431
1718096700000|2024-06-11 09:05:00|640.1|637.3|640.3|637.5|640.85|638.05|639.72|636.92|457
1718097000000|2024-06-11 09:10:00|640.45|637.65|640.05|637.25|640.6|637.8|639.92|637.12|296
1718097300000|2024-06-11 09:15:00|640.02|637.22|638.8|636|640.78|637.98|638.79|635.99|466
1718097600000|2024-06-11 09:20:00|638.79|635.99|637.75|634.95|639.36|636.56|637.3|634.5|657
1718097900000|2024-06-11 09:25:00|637.69|634.89|637.75|634.95|638.2|635.4|637|634.2|588
1718098200000|2024-06-11 09:30:00|637.69|634.89|639.25|636.45|639.35|636.55|636.87|634.07|543
1718098500000|2024-06-11 09:35:00|639.2|636.4|638.3|635.5|639.2|636.4|637.75|634.95|103
1718098800000|2024-06-11 09:40:00|638.45|635.65|639.24|636.44|639.99|637.19|638.4|635.6|566
1718099100000|2024-06-11 09:45:00|639.45|636.65|637.82|635.02|639.48|636.68|637.32|634.52|594
1718099400000|2024-06-11 09:50:00|637.85|635.05|638.5|635.7|638.95|636.15|637.17|634.37|761
1718099700000|2024-06-11 09:55:00|638.4|635.6|639.19|636.39|639.65|636.85|638.16|635.36|426
1718100000000|2024-06-11 10:00:00|639.2|636.4|639.29|636.49|639.68|636.88|637.84|635.04|728
1718100300000|2024-06-11 10:05:00|639.3|636.5|641.22|638.42|641.65|638.85|638.97|636.17|593
1718100600000|2024-06-11 10:10:00|641.35|638.55|641.81|639.01|642.35|639.55|640.57|637.77|566
1718100900000|2024-06-11 10:15:00|641.82|639.02|642.31|639.51|642.7|639.9|641.42|638.62|501
1718101200000|2024-06-11 10:20:00|642.45|639.65|642.65|639.85|642.75|639.95|642.19|639.39|420
1718101500000|2024-06-11 10:25:00|642.67|639.87|643.11|640.31|643.15|640.35|642.56|639.76|385
1718101800000|2024-06-11 10:30:00|643.1|640.3|642.5|639.7|643.11|640.31|642.03|639.23|470
1718102100000|2024-06-11 10:35:00|642.45|639.65|642.2|639.4|642.55|639.75|642.16|639.36|58
1718102400000|2024-06-11 10:40:00|642.21|639.41|641.55|638.75|642.21|639.41|641.14|638.34|352
1718102700000|2024-06-11 10:45:00|641.52|638.72|642.28|639.48|642.58|639.78|641.29|638.49|527
1718103000000|2024-06-11 10:50:00|642.26|639.46|641.2|638.4|642.52|639.72|641.2|638.4|579
1718103300000|2024-06-11 10:55:00|641.19|638.39|639.63|636.83|641.19|638.39|639.48|636.68|637
1718103600000|2024-06-11 11:00:00|639.64|636.84|638.57|635.77|640.05|637.25|638.52|635.72|686
1718103900000|2024-06-11 11:05:00|638.53|635.73|636.99|634.19|639.06|636.26|636.67|633.87|717
1718104200000|2024-06-11 11:10:00|637.01|634.21|640.47|637.67|640.63|637.83|637.01|634.21|672
1718104500000|2024-06-11 11:15:00|640.46|637.66|638.89|636.09|640.46|637.66|638.42|635.62|695
1718104800000|2024-06-11 11:20:00|638.9|636.1|638.6|635.8|639.61|636.81|638.34|635.54|628
1718105100000|2024-06-11 11:25:00|638.58|635.78|638.11|635.31|639.15|636.35|637.41|634.61|669
1718105400000|2024-06-11 11:30:00|638.13|635.33|639.05|636.25|639.67|636.87|638.08|635.28|530
1718105700000|2024-06-11 11:35:00|639.06|636.26|640.21|637.41|641.09|638.29|638.9|636.1|496
1718106000000|2024-06-11 11:40:00|640.22|637.42|640.58|637.78|641.21|638.41|639.85|637.05|560
1718106300000|2024-06-11 11:45:00|640.6|637.8|639.9|637.1|640.74|637.94|639.64|636.84|475
1718106600000|2024-06-11 11:50:00|639.89|637.09|638.49|635.69|639.95|637.15|638.23|635.43|415
1718106900000|2024-06-11 11:55:00|638.5|635.7|636.76|633.96|638.55|635.75|636.54|633.74|458
1718107200000|2024-06-11 12:00:00|636.85|634.05|636.55|633.75|637.83|635.03|635.51|632.71|549
1718107500000|2024-06-11 12:05:00|636.45|633.65|637.33|634.53|639.05|636.25|636.32|633.52|668
1718107800000|2024-06-11 12:10:00|637.34|634.54|638.65|635.85|638.9|636.1|636.85|634.05|505
1718108100000|2024-06-11 12:15:00|638.55|635.75|636.77|633.97|638.65|635.85|636.6|633.8|558
1718108400000|2024-06-11 12:20:00|636.78|633.98|635.02|632.22|636.99|634.19|634.79|631.99|508
1718108700000|2024-06-11 12:25:00|635.05|632.25|634.88|632.08|635.16|632.36|634.21|631.41|481
1718109000000|2024-06-11 12:30:00|634.93|632.13|633.71|630.91|635.15|632.35|633.56|630.76|568
1718109300000|2024-06-11 12:35:00|633.7|630.9|631.95|629.15|634.09|631.29|631.85|629.05|433
1718109600000|2024-06-11 12:40:00|631.75|628.95|633.45|630.65|633.5|630.7|631.75|628.95|604
1718109900000|2024-06-11 12:45:00|633.5|630.7|634.15|631.35|634.25|631.45|632.63|629.83|480
1718110200000|2024-06-11 12:50:00|634.25|631.45|633.55|630.75|634.37|631.57|633.4|630.6|339
1718110500000|2024-06-11 12:55:00|633.54|630.74|631.4|628.6|633.64|630.84|631.35|628.55|554
1718110800000|2024-06-11 13:00:00|631.42|628.62|627.33|624.53|631.48|628.68|626.65|623.85|826
1718111100000|2024-06-11 13:05:00|627.38|624.58|632.13|629.33|632.49|629.69|627.38|624.58|847
1718111400000|2024-06-11 13:10:00|632.12|629.32|634.19|631.39|634.27|631.47|632.12|629.32|685
1718111700000|2024-06-11 13:15:00|634.4|631.6|635.29|632.49|635.65|632.85|633.9|631.1|388
1718112000000|2024-06-11 13:20:00|635.3|632.5|635.12|632.32|635.5|632.7|634.77|631.97|559
1718112300000|2024-06-11 13:25:00|635.1|632.3|634.48|631.68|635.46|632.66|633.8|631|596
1718112600000|2024-06-11 13:30:00|634.35|631.55|633.04|630.24|634.85|632.05|633.01|630.21|705
1718112900000|2024-06-11 13:35:00|633.02|630.22|631.77|628.97|633.15|630.35|631.73|628.93|725
1718113200000|2024-06-11 13:40:00|631.76|628.96|628.15|625.35|631.76|628.96|627.05|624.25|871
1718113500000|2024-06-11 13:45:00|628.11|625.31|625.05|622.25|629.35|626.55|623.49|620.69|925
1718113800000|2024-06-11 13:50:00|625|622.2|626.25|623.45|628.25|625.45|624.9|622.1|786
1718114100000|2024-06-11 13:55:00|626.24|623.44|625.4|622.6|627.59|624.79|624.06|621.26|811
1718114400000|2024-06-11 14:00:00|625.37|622.57|626.6|623.8|626.62|623.82|623.65|620.85|862
1718114700000|2024-06-11 14:05:00|626.63|623.83|627.31|624.51|628.38|625.58|626.38|623.58|801
1718115000000|2024-06-11 14:10:00|627.26|624.46|630.01|627.21|630.09|627.29|626.97|624.17|742
1718115300000|2024-06-11 14:15:00|630.03|627.23|628.74|625.94|630.55|627.75|628.67|625.87|797
1718115600000|2024-06-11 14:20:00|628.8|626|630.59|627.79|630.64|627.84|628.72|625.92|778
1718115900000|2024-06-11 14:25:00|630.57|627.77|629.23|626.43|630.8|628|629.13|626.33|545
1718116200000|2024-06-11 14:30:00|629.28|626.48|626.95|624.15|630.43|627.63|626.95|624.15|809
1718116500000|2024-06-11 14:35:00|626.97|624.17|628.19|625.39|628.37|625.57|626.38|623.58|641
1718116800000|2024-06-11 14:40:00|628.17|625.37|629.64|626.84|630.11|627.31|627.94|625.14|538
1718117100000|2024-06-11 14:45:00|629.69|626.89|630.46|627.66|630.46|627.66|628.92|626.12|668
1718117400000|2024-06-11 14:50:00|630.43|627.63|629.51|626.71|630.86|628.06|629.1|626.3|717
1718117700000|2024-06-11 14:55:00|629.46|626.66|628.97|626.17|629.85|627.05|628.06|625.26|783
1718118000000|2024-06-11 15:00:00|628.95|626.15|630.4|627.6|630.95|628.15|628.85|626.05|805
1718118300000|2024-06-11 15:05:00|630.45|627.65|630.24|627.44|631.49|628.69|627.05|624.25|761
1718118600000|2024-06-11 15:10:00|630.19|627.39|631.74|628.94|632.1|629.3|629.65|626.85|759
1718118900000|2024-06-11 15:15:00|631.71|628.91|633.26|630.46|633.55|630.75|631.55|628.75|506
1718119200000|2024-06-11 15:20:00|633.33|630.53|634.13|631.33|634.96|632.16|633.11|630.31|579
1718119500000|2024-06-11 15:25:00|634.04|631.24|633.8|631|634.27|631.47|632.78|629.98|745
1718119800000|2024-06-11 15:30:00|633.85|631.05|632|629.2|634.75|631.95|630.06|627.26|703
1718120100000|2024-06-11 15:35:00|632.05|629.25|632.8|630|633.65|630.85|629.43|626.63|706
1718120400000|2024-06-11 15:40:00|632.78|629.98|626.57|623.77|632.79|629.99|626.47|623.67|702
1718120700000|2024-06-11 15:45:00|627.85|625.05|632.33|629.53|632.34|629.54|626.6|623.8|660
1718121000000|2024-06-11 15:50:00|632.35|629.55|631.64|628.84|633.53|630.73|630.7|627.9|651
1718121300000|2024-06-11 15:55:00|631.62|628.82|632.14|629.34|632.68|629.88|631.35|628.55|505
1718121600000|2024-06-11 16:00:00|631.84|629.04|636.05|633.25|636.25|633.45|630.74|627.94|655
1718121900000|2024-06-11 16:05:00|636|633.2|638.08|635.28|638.65|635.85|635.47|632.67|628
1718122200000|2024-06-11 16:10:00|638.12|635.32|638.04|635.24|638.75|635.95|637.55|634.75|608
1718122500000|2024-06-11 16:15:00|638.09|635.29|634.45|631.65|638.8|636|634.43|631.63|597
1718122800000|2024-06-11 16:20:00|634.46|631.66|634.3|631.5|635.15|632.35|634.04|631.24|333
1718123100000|2024-06-11 16:25:00|634.35|631.55|636.92|634.12|637.81|635.01|634.25|631.45|602
1718123400000|2024-06-11 16:30:00|636.9|634.1|637.55|634.75|637.8|635|636.85|634.05|525
1718123700000|2024-06-11 16:35:00|637.53|634.73|635.45|632.65|638.01|635.21|635.41|632.61|595
1718124000000|2024-06-11 16:40:00|635.65|632.85|636|633.2|636.61|633.81|635.45|632.65|559
1718124300000|2024-06-11 16:45:00|636.02|633.22|634.55|631.75|636.95|634.15|634.45|631.65|574
1718124600000|2024-06-11 16:50:00|634.61|631.81|633.8|631|636.45|633.65|632.45|629.65|644
1718124900000|2024-06-11 16:55:00|633.96|631.16|633.65|630.85|635.33|632.53|632.12|629.32|691
1718125200000|2024-06-11 17:00:00|633.6|630.8|634.43|631.63|635.32|632.52|633.45|630.65|713
1718125500000|2024-06-11 17:05:00|634.54|631.74|632.15|629.35|634.65|631.85|631.35|628.55|784
1718125800000|2024-06-11 17:10:00|632.05|629.25|631.03|628.23|632.31|629.51|630.55|627.75|672
1718126100000|2024-06-11 17:15:00|630.95|628.15|631.14|628.34|632.15|629.35|630.25|627.45|706
1718126400000|2024-06-11 17:20:00|631.17|628.37|627.6|624.8|631.37|628.57|626.34|623.54|498
1718126700000|2024-06-11 17:25:00|627.5|624.7|629.55|626.75|629.6|626.8|627|624.2|363
1718127000000|2024-06-11 17:30:00|629.5|626.7|632.38|629.58|633.05|630.25|629.5|626.7|606
1718127300000|2024-06-11 17:35:00|632.35|629.55|632.72|629.92|633.12|630.32|631.35|628.55|706
1718127600000|2024-06-11 17:40:00|632.48|629.68|633.25|630.45|633.48|630.68|632.15|629.35|656
1718127900000|2024-06-11 17:45:00|633.35|630.55|637.6|634.8|637.65|634.85|632.76|629.96|727
1718128200000|2024-06-11 17:50:00|637.65|634.85|643.09|640.29|644.14|641.34|637.65|634.85|741
1718128500000|2024-06-11 17:55:00|643.06|640.26|641.85|639.05|643.35|640.55|641.35|638.55|759
1718128800000|2024-06-11 18:00:00|641.82|639.02|640.6|637.8|642.15|639.35|640.35|637.55|695
1718129100000|2024-06-11 18:05:00|640.75|637.95|639.6|636.8|641.55|638.75|639.6|636.8|546
1718129400000|2024-06-11 18:10:00|639.62|636.82|641.2|638.4|642.5|639.7|639.62|636.82|360
1718129700000|2024-06-11 18:15:00|641.23|638.43|642.1|639.3|642.35|639.55|640.55|637.75|690
1718130000000|2024-06-11 18:20:00|642.35|639.55|644.1|641.3|644.4|641.6|641.8|639|514
1718130300000|2024-06-11 18:25:00|644.15|641.35|643.75|640.95|644.75|641.95|643.4|640.6|166
1718130600000|2024-06-11 18:30:00|643.78|640.98|644.15|641.35|644.59|641.79|642.85|640.05|515
1718130900000|2024-06-11 18:35:00|644.1|641.3|645.54|642.74|645.75|642.95|643.5|640.7|587
1718131200000|2024-06-11 18:40:00|645.45|642.65|645.5|642.7|646.25|643.45|644.83|642.03|575
1718131500000|2024-06-11 18:45:00|645.55|642.75|645.68|642.88|646.35|643.55|645.08|642.28|563
1718131800000|2024-06-11 18:50:00|645.64|642.84|644.25|641.45|646.15|643.35|644.03|641.23|506
1718132100000|2024-06-11 18:55:00|644.27|641.47|645.35|642.55|645.4|642.6|643.66|640.86|502
1718132400000|2024-06-11 19:00:00|645.3|642.5|646.74|643.94|647.45|644.65|645.1|642.3|536
1718132700000|2024-06-11 19:05:00|646.75|643.95|646.4|643.6|646.85|644.05|645.82|643.02|359
1718133000000|2024-06-11 19:10:00|646.45|643.65|646.25|643.45|646.55|643.75|645.96|643.16|415
1718133300000|2024-06-11 19:15:00|646.33|643.53|645|642.2|647.02|644.22|644.22|641.42|629
1718133600000|2024-06-11 19:20:00|645.05|642.25|644.9|642.1|645.65|642.85|644.53|641.73|406
1718133900000|2024-06-11 19:25:00|644.85|642.05|642.69|639.89|644.85|642.05|642.6|639.8|310
1718134200000|2024-06-11 19:30:00|642.73|639.93|642.45|639.65|643.25|640.45|642.2|639.4|483
1718134500000|2024-06-11 19:35:00|642.44|639.64|642.75|639.95|643.02|640.22|641.52|638.72|502
1718134800000|2024-06-11 19:40:00|642.7|639.9|642.2|639.4|642.75|639.95|641.54|638.74|349
1718135100000|2024-06-11 19:45:00|642.15|639.35|643.9|641.1|644.57|641.77|641.95|639.15|563
1718135400000|2024-06-11 19:50:00|643.95|641.15|645.13|642.33|645.64|642.84|643.7|640.9|518
1718135700000|2024-06-11 19:55:00|645.08|642.28|643.95|641.15|645.09|642.29|643.37|640.57|548
1718136000000|2024-06-11 20:00:00|643.94|641.14|643.55|640.75|643.96|641.16|642.71|639.91|510
1718136300000|2024-06-11 20:05:00|643.6|640.8|643.74|640.94|644.4|641.6|642.7|639.9|520
1718136600000|2024-06-11 20:10:00|643.73|640.93|642.6|639.8|643.79|640.99|642.35|639.55|453
1718136900000|2024-06-11 20:15:00|642.39|639.59|640.83|638.03|642.76|639.96|640.81|638.01|378
1718137200000|2024-06-11 20:20:00|640.87|638.07|640.24|637.44|641.01|638.21|640.17|637.37|393
1718137500000|2024-06-11 20:25:00|640.31|637.51|640.5|637.7|640.55|637.75|639.25|636.45|335
1718137800000|2024-06-11 20:30:00|640.45|637.65|640.5|637.7|640.65|637.85|639.71|636.91|280
1718138100000|2024-06-11 20:35:00|640.51|637.71|639.41|636.61|640.51|637.71|639.1|636.3|382
1718138400000|2024-06-11 20:40:00|639.45|636.65|639.6|636.8|640.33|637.53|639.35|636.55|249
1718138700000|2024-06-11 20:45:00|639.55|636.75|640.35|637.55|640.55|637.75|639.52|636.72|293
1718139000000|2024-06-11 20:50:00|640.45|637.65|641.05|638.25|641.35|638.55|640.17|637.37|366
1718139300000|2024-06-11 20:55:00|641.1|638.3|640.36|637.56|641.15|638.35|640.25|637.45|346
1718139600000|2024-06-11 21:00:00|640.35|637.55|639.12|636.32|640.98|638.18|638.97|636.17|264
1718139900000|2024-06-11 21:05:00|639.1|636.3|638.7|635.9|639.22|636.42|638.57|635.77|257
1718140200000|2024-06-11 21:10:00|638.69|635.89|638.44|635.64|638.96|636.16|638.4|635.6|161
1718140500000|2024-06-11 21:15:00|638.45|635.65|639.44|636.64|639.67|636.87|638.4|635.6|325
1718140800000|2024-06-11 21:20:00|639.47|636.67|639.17|636.37|639.72|636.92|639.17|636.37|161
1718141100000|2024-06-11 21:25:00|639.16|636.36|639.25|636.45|639.44|636.64|639.07|636.27|319
1718141400000|2024-06-11 21:30:00|639.26|636.46|640.23|637.43|640.3|637.5|638.7|635.9|146
1718141700000|2024-06-11 21:35:00|640.12|637.32|639.92|637.12|640.12|637.32|639.87|637.07|26
1718142000000|2024-06-11 21:40:00|639.96|637.16|639.42|636.62|640.02|637.22|639.4|636.6|79
1718142300000|2024-06-11 21:45:00|639.45|636.65|639.15|636.35|639.45|636.65|639.09|636.29|86
1718142600000|2024-06-11 21:50:00|639.16|636.36|639.19|636.39|639.29|636.49|638.87|636.07|173
1718142900000|2024-06-11 21:55:00|639.22|636.42|638.9|636.1|639.23|636.43|638.9|636.1|83
1718143200000|2024-06-11 22:00:00|638.85|636.05|639.1|636.3|639.25|636.45|638.62|635.82|196
1718143500000|2024-06-11 22:05:00|638.92|636.12|638.16|635.36|639.1|636.3|638.05|635.25|357
1718143800000|2024-06-11 22:10:00|638.3|635.5|637.95|635.15|638.4|635.6|637.48|634.68|287
1718144100000|2024-06-11 22:15:00|638.05|635.25|638.12|635.32|638.85|636.05|637.95|635.15|352
1718144400000|2024-06-11 22:20:00|638.14|635.34|638.43|635.63|638.55|635.75|638.01|635.21|353
1718144700000|2024-06-11 22:25:00|638.41|635.61|638.5|635.7|638.55|635.75|638|635.2|228
1718145000000|2024-06-11 22:30:00|638.49|635.69|637.37|634.57|638.49|635.69|637.13|634.33|242
1718145300000|2024-06-11 22:35:00|637.35|634.55|635.78|632.98|637.54|634.74|635.76|632.96|330
1718145600000|2024-06-11 22:40:00|635.75|632.95|636.24|633.44|636.26|633.46|635.35|632.55|332
1718145900000|2024-06-11 22:45:00|636.25|633.45|636.13|633.33|636.25|633.45|635.75|632.95|249
1718146200000|2024-06-11 22:50:00|636.08|633.28|639.21|636.41|639.35|636.55|635.92|633.12|330
1718146500000|2024-06-11 22:55:00|639.14|636.34|640.47|637.67|640.95|638.15|638.64|635.84|470
1718146800000|2024-06-11 23:00:00|640.62|637.82|642.08|639.28|642.83|640.03|640.47|637.67|412
1718147100000|2024-06-11 23:05:00|642.07|639.27|642.62|639.82|642.95|640.15|641.94|639.14|350
1718147400000|2024-06-11 23:10:00|642.45|639.65|641.66|638.86|642.86|640.06|641.47|638.67|273
1718147700000|2024-06-11 23:15:00|641.45|638.65|641.93|639.13|642.45|639.65|641.25|638.45|341
1718148000000|2024-06-11 23:20:00|642.01|639.21|641.17|638.37|642.25|639.45|641.04|638.24|431
1718148300000|2024-06-11 23:25:00|641.18|638.38|640.15|637.35|641.25|638.45|640.1|637.3|392
1718148600000|2024-06-11 23:30:00|640.13|637.33|640.3|637.5|640.75|637.95|639.91|637.11|396
1718148900000|2024-06-11 23:35:00|640.29|637.49|639.74|636.94|640.55|637.75|639.65|636.85|361
1718149200000|2024-06-11 23:40:00|639.75|636.95|638.55|635.75|639.83|637.03|638.55|635.75|374
1718149500000|2024-06-11 23:45:00|638.6|635.8|639.35|636.55|639.36|636.56|638.55|635.75|307
1718149800000|2024-06-11 23:50:00|639.36|636.56|639.88|637.08|640.05|637.25|639.01|636.21|406
1718150100000|2024-06-11 23:55:00|639.86|637.06|639.12|636.32|639.95|637.15|639|636.2|395
1718150400000|2024-06-12 00:00:00|639.14|636.34|640.7|637.9|641.15|638.35|639.06|636.26|412
1718150700000|2024-06-12 00:05:00|640.65|637.85|640.67|637.87|641.15|638.35|640.25|637.45|279
1718151000000|2024-06-12 00:10:00|640.64|637.84|640.6|637.8|640.71|637.91|640.25|637.45|316
1718151300000|2024-06-12 00:15:00|640.71|637.91|639.6|636.8|640.87|638.07|639.54|636.74|328
1718151600000|2024-06-12 00:20:00|639.59|636.79|638.32|635.52|639.9|637.1|638.31|635.51|453
1718151900000|2024-06-12 00:25:00|638.33|635.53|637.83|635.03|638.75|635.95|637.57|634.77|501
1718152200000|2024-06-12 00:30:00|637.87|635.07|636.65|633.85|638.36|635.56|635.9|633.1|500
1718152500000|2024-06-12 00:35:00|636.55|633.75|636.49|633.69|636.96|634.16|636.25|633.45|306
1718152800000|2024-06-12 00:40:00|636.51|633.71|636.64|633.84|636.81|634.01|635.85|633.05|350
1718153100000|2024-06-12 00:45:00|636.66|633.86|636.33|633.53|637.25|634.45|636.01|633.21|420
1718153400000|2024-06-12 00:50:00|636.37|633.57|636.38|633.58|636.53|633.73|635.83|633.03|423
1718153700000|2024-06-12 00:55:00|636.37|633.57|636.7|633.9|636.85|634.05|636.19|633.39|404
1718154000000|2024-06-12 01:00:00|636.65|633.85|637.55|634.75|637.7|634.9|636.48|633.68|415
1718154300000|2024-06-12 01:05:00|637.5|634.7|638.25|635.45|638.25|635.45|637.15|634.35|328
1718154600000|2024-06-12 01:10:00|638.3|635.5|636.45|633.65|638.3|635.5|635.83|633.03|458
1718154900000|2024-06-12 01:15:00|636.51|633.71|635.47|632.67|637.11|634.31|635.3|632.5|475
1718155200000|2024-06-12 01:20:00|635.48|632.68|634.82|632.02|636.02|633.22|633.77|630.97|521
1718155500000|2024-06-12 01:25:00|634.75|631.95|633.71|630.91|634.79|631.99|632.35|629.55|230
1718155800000|2024-06-12 01:30:00|633.75|630.95|635.2|632.4|635.5|632.7|632.49|629.69|622
1718156100000|2024-06-12 01:35:00|635.18|632.38|633.75|630.95|636.1|633.3|633.45|630.65|540
1718156400000|2024-06-12 01:40:00|633.83|631.03|630.69|627.89|633.85|631.05|629.27|626.47|843
1718156700000|2024-06-12 01:45:00|630.7|627.9|631.96|629.16|632.55|629.75|629.73|626.93|927
1718157000000|2024-06-12 01:50:00|632|629.2|632.42|629.62|633.25|630.45|631.85|629.05|839
1718157300000|2024-06-12 01:55:00|632.44|629.64|635.17|632.37|635.4|632.6|632.39|629.59|768
1718157600000|2024-06-12 02:00:00|635.21|632.41|635.75|632.95|635.75|632.95|634.75|631.95|653
1718157900000|2024-06-12 02:05:00|635.7|632.9|640.56|637.76|640.79|637.99|635.7|632.9|466
1718158200000|2024-06-12 02:10:00|640.59|637.79|639.06|636.26|640.9|638.1|639.05|636.25|704
1718158500000|2024-06-12 02:15:00|639.15|636.35|640.39|637.59|640.88|638.08|639.05|636.25|790
1718158800000|2024-06-12 02:20:00|640.49|637.69|640.35|637.55|640.95|638.15|639.81|637.01|637
1718159100000|2024-06-12 02:25:00|640.28|637.48|641.68|638.88|642.26|639.46|640.21|637.41|538
1718159400000|2024-06-12 02:30:00|641.55|638.75|640.64|637.84|642.75|639.95|640.12|637.32|689
1718159700000|2024-06-12 02:35:00|640.65|637.85|639.87|637.07|641.37|638.57|639.11|636.31|687
1718160000000|2024-06-12 02:40:00|639.86|637.06|639.68|636.88|640.78|637.98|639.3|636.5|646
1718160300000|2024-06-12 02:45:00|639.65|636.85|639.5|636.7|640.14|637.34|639.11|636.31|668
1718160600000|2024-06-12 02:50:00|639.65|636.85|640.35|637.55|640.35|637.55|639.35|636.55|460
1718160900000|2024-06-12 02:55:00|640.3|637.5|640.44|637.64|641.05|638.25|640.25|637.45|426
1718161200000|2024-06-12 03:00:00|640.35|637.55|642.05|639.25|642.25|639.45|640.2|637.4|566
1718161500000|2024-06-12 03:05:00|642.02|639.22|642.65|639.85|642.75|639.95|641.95|639.15|407
1718161800000|2024-06-12 03:10:00|642.55|639.75|642.45|639.65|643.75|640.95|642.25|639.45|445
1718162100000|2024-06-12 03:15:00|642.35|639.55|642.65|639.85|643.65|640.85|642.35|639.55|455
1718162400000|2024-06-12 03:20:00|642.76|639.96|643.12|640.32|643.45|640.65|642.45|639.65|347
1718162700000|2024-06-12 03:25:00|643|640.2|643|640.2|643.25|640.45|642.35|639.55|281
1718163000000|2024-06-12 03:30:00|643.03|640.23|643.11|640.31|643.85|641.05|642.55|639.75|264
1718163300000|2024-06-12 03:35:00|643.05|640.25|642.85|640.05|643.45|640.65|642.8|640|214
1718163600000|2024-06-12 03:40:00|643|640.2|643.15|640.35|643.65|640.85|642.75|639.95|267
1718163900000|2024-06-12 03:45:00|643.1|640.3|642.45|639.65|643.55|640.75|642.19|639.39|300
1718164200000|2024-06-12 03:50:00|642.4|639.6|642.57|639.77|642.75|639.95|642|639.2|332
1718164500000|2024-06-12 03:55:00|642.55|639.75|641.8|639|643|640.2|641.75|638.95|295
1718164800000|2024-06-12 04:00:00|641.78|638.98|640.35|637.55|642.05|639.25|640.35|637.55|312
1718165100000|2024-06-12 04:05:00|640.45|637.65|642.05|639.25|642.1|639.3|640.25|637.45|346
1718165400000|2024-06-12 04:10:00|642|639.2|643.5|640.7|643.57|640.77|641.95|639.15|404
1718165700000|2024-06-12 04:15:00|643.58|640.78|643.73|640.93|644.4|641.6|643.45|640.65|465
1718166000000|2024-06-12 04:20:00|643.76|640.96|643.85|641.05|644.15|641.35|643.6|640.8|407
1718166300000|2024-06-12 04:25:00|643.9|641.1|644.95|642.15|645.01|642.21|643.85|641.05|392
1718166600000|2024-06-12 04:30:00|644.97|642.17|644.3|641.5|644.97|642.17|643.95|641.15|351
1718166900000|2024-06-12 04:35:00|644.35|641.55|644.6|641.8|644.86|642.06|644.15|641.35|334
1718167200000|2024-06-12 04:40:00|644.55|641.75|644.6|641.8|644.71|641.91|644.06|641.26|371
1718167500000|2024-06-12 04:45:00|644.63|641.83|644.24|641.44|644.63|641.83|643.5|640.7|370
1718167800000|2024-06-12 04:50:00|644.2|641.4|643.91|641.11|644.57|641.77|643.8|641|337
1718168100000|2024-06-12 04:55:00|643.95|641.15|643.15|640.35|644.07|641.27|642.9|640.1|382
1718168400000|2024-06-12 05:00:00|643|640.2|641.75|638.95|643.35|640.55|641.42|638.62|486
1718168700000|2024-06-12 05:05:00|641.65|638.85|641.4|638.6|641.75|638.95|640.9|638.1|275
1718169000000|2024-06-12 05:10:00|641.37|638.57|641.8|639|642.2|639.4|641.35|638.55|167
1718169300000|2024-06-12 05:15:00|641.77|638.97|641.85|639.05|642.55|639.75|641.55|638.75|330
1718169600000|2024-06-12 05:20:00|641.9|639.1|641.6|638.8|642.15|639.35|640.97|638.17|368
1718169900000|2024-06-12 05:25:00|641.65|638.85|641.6|638.8|641.75|638.95|641.4|638.6|108
1718170200000|2024-06-12 05:30:00|641.55|638.75|641.2|638.4|641.95|639.15|641.05|638.25|290
1718170500000|2024-06-12 05:35:00|641.19|638.39|641.55|638.75|641.57|638.77|641.05|638.25|284
1718170800000|2024-06-12 05:40:00|641.5|638.7|641.75|638.95|642.15|639.35|641.05|638.25|274
1718171100000|2024-06-12 05:45:00|641.8|639|641.9|639.1|642.15|639.35|641|638.2|344
1718171400000|2024-06-12 05:50:00|641.85|639.05|642.5|639.7|642.5|639.7|641.8|639|192
1718171700000|2024-06-12 05:55:00|642.45|639.65|641.15|638.35|642.5|639.7|641.15|638.35|241
1718172000000|2024-06-12 06:00:00|641.25|638.45|641.05|638.25|641.65|638.85|640.75|637.95|312
1718172300000|2024-06-12 06:05:00|641.03|638.23|641.08|638.28|641.45|638.65|641|638.2|309
1718172600000|2024-06-12 06:10:00|641.07|638.27|640.7|637.9|641.11|638.31|640.25|637.45|329
1718172900000|2024-06-12 06:15:00|640.55|637.75|641.7|638.9|642.25|639.45|640.55|637.75|407
1718173200000|2024-06-12 06:20:00|641.68|638.88|641.15|638.35|641.9|639.1|640.95|638.15|443
1718173500000|2024-06-12 06:25:00|641.05|638.25|640.95|638.15|641.43|638.63|640.85|638.05|285
1718173800000|2024-06-12 06:30:00|640.9|638.1|640.5|637.7|640.95|638.15|640.35|637.55|326
1718174100000|2024-06-12 06:35:00|640.6|637.8|642.05|639.25|642.05|639.25|640.55|637.75|183
1718174400000|2024-06-12 06:40:00|642.1|639.3|642.55|639.75|642.69|639.89|641.75|638.95|78
1718174700000|2024-06-12 06:45:00|642.35|639.55|641.45|638.65|642.69|639.89|641.37|638.57|298
1718175000000|2024-06-12 06:50:00|641.48|638.68|641.32|638.52|641.5|638.7|640.75|637.95|257
1718175300000|2024-06-12 06:55:00|641.31|638.51|640.43|637.63|641.32|638.52|640.43|637.63|285
1718175600000|2024-06-12 07:00:00|640.44|637.64|640.82|638.02|641.32|638.52|640.27|637.47|288
1718175900000|2024-06-12 07:05:00|640.81|638.01|641.1|638.3|641.1|638.3|640.55|637.75|224
1718176200000|2024-06-12 07:10:00|641.05|638.25|641.65|638.85|641.75|638.95|640.95|638.15|199
1718176500000|2024-06-12 07:15:00|641.6|638.8|641.7|638.9|642.05|639.25|641.37|638.57|278
1718176800000|2024-06-12 07:20:00|641.65|638.85|641.8|639|642.15|639.35|641.6|638.8|243
1718177100000|2024-06-12 07:25:00|641.77|638.97|641.41|638.61|641.82|639.02|640.92|638.12|144
1718177400000|2024-06-12 07:30:00|641.42|638.62|641.15|638.35|641.65|638.85|641.15|638.35|267
1718177700000|2024-06-12 07:35:00|641.25|638.45|639.57|636.77|641.32|638.52|639.35|636.55|346
1718178000000|2024-06-12 07:40:00|639.39|636.59|640.05|637.25|640.05|637.25|639.39|636.59|190
1718178300000|2024-06-12 07:45:00|640.04|637.24|639.95|637.15|640.08|637.28|639.8|637|188
1718178600000|2024-06-12 07:50:00|640.03|637.23|641.53|638.73|641.75|638.95|639.96|637.16|365
1718178900000|2024-06-12 07:55:00|641.5|638.7|641.8|639|641.85|639.05|641.1|638.3|216
1718179200000|2024-06-12 08:00:00|641.79|638.99|641.35|638.55|642.45|639.65|641.25|638.45|285
1718179500000|2024-06-12 08:05:00|641.32|638.52|641.95|639.15|642.15|639.35|641.3|638.5|315
1718179800000|2024-06-12 08:10:00|642|639.2|644.15|641.35|644.68|641.88|641.95|639.15|454
1718180100000|2024-06-12 08:15:00|644.05|641.25|643.1|640.3|644.15|641.35|642.35|639.55|407
1718180400000|2024-06-12 08:20:00|643.15|640.35|642.23|639.43|643.45|640.65|641.99|639.19|443
1718180700000|2024-06-12 08:25:00|642.25|639.45|641.43|638.63|643.05|640.25|641.25|638.45|427
1718181000000|2024-06-12 08:30:00|641.4|638.6|641.35|638.55|642.15|639.35|641.05|638.25|415
1718181300000|2024-06-12 08:35:00|641.15|638.35|640.15|637.35|641.75|638.95|640.15|637.35|470
1718181600000|2024-06-12 08:40:00|640.2|637.4|639.95|637.15|640.35|637.55|639.65|636.85|347
1718181900000|2024-06-12 08:45:00|640|637.2|640.23|637.43|640.45|637.65|639.85|637.05|290
1718182200000|2024-06-12 08:50:00|640.2|637.4|639.95|637.15|640.25|637.45|639.78|636.98|323
1718182500000|2024-06-12 08:55:00|639.9|637.1|639.74|636.94|640.05|637.25|639.45|636.65|300
1718182800000|2024-06-12 09:00:00|639.68|636.88|638.32|635.52|639.81|637.01|638.05|635.25|356
1718183100000|2024-06-12 09:05:00|638.28|635.48|639.21|636.41|640.15|637.35|638.15|635.35|387
1718183400000|2024-06-12 09:10:00|639.15|636.35|640.05|637.25|640.25|637.45|638.95|636.15|350
1718183700000|2024-06-12 09:15:00|640.04|637.24|638.8|636|640.05|637.25|638.32|635.52|360
1718184000000|2024-06-12 09:20:00|638.85|636.05|639|636.2|639.45|636.65|638.5|635.7|394
1718184300000|2024-06-12 09:25:00|639.15|636.35|639.42|636.62|639.65|636.85|639|636.2|252
1718184600000|2024-06-12 09:30:00|639.4|636.6|639.85|637.05|640.35|637.55|639.05|636.25|334
1718184900000|2024-06-12 09:35:00|639.75|636.95|640.35|637.55|640.75|637.95|639.4|636.6|384
1718185200000|2024-06-12 09:40:00|640.45|637.65|640.1|637.3|641.1|638.3|639.95|637.15|371
1718185500000|2024-06-12 09:45:00|640.15|637.35|640.2|637.4|640.45|637.65|639.8|637|376
1718185800000|2024-06-12 09:50:00|640.25|637.45|641.4|638.6|641.62|638.82|640.2|637.4|477
1718186100000|2024-06-12 09:55:00|641.42|638.62|641.8|639|643.15|640.35|641.4|638.6|513
1718186400000|2024-06-12 10:00:00|641.78|638.98|643.55|640.75|644.25|641.45|641.65|638.85|587
1718186700000|2024-06-12 10:05:00|643.75|640.95|645.25|642.45|645.75|642.95|643.26|640.46|598
1718187000000|2024-06-12 10:10:00|645.3|642.5|644.9|642.1|645.4|642.6|644.35|641.55|628
1718187300000|2024-06-12 10:15:00|644.92|642.12|645.15|642.35|645.75|642.95|644.3|641.5|626
1718187600000|2024-06-12 10:20:00|645.2|642.4|643.5|640.7|645.35|642.55|643.4|640.6|358
1718187900000|2024-06-12 10:25:00|643.45|640.65|643.35|640.55|643.85|641.05|642.9|640.1|124
1718188200000|2024-06-12 10:30:00|643.33|640.53|642.53|639.73|643.33|640.53|642.15|639.35|105
1718188500000|2024-06-12 10:35:00|642.58|639.78|642.78|639.98|643.38|640.58|642.58|639.78|276
1718188800000|2024-06-12 10:40:00|642.75|639.95|643.25|640.45|644.05|641.25|642.6|639.8|460
1718189100000|2024-06-12 10:45:00|643.3|640.5|642.45|639.65|643.35|640.55|642.35|639.55|389
1718189400000|2024-06-12 10:50:00|642.5|639.7|643.7|640.9|644.05|641.25|642.48|639.68|412
1718189700000|2024-06-12 10:55:00|643.8|641|644.25|641.45|644.35|641.55|643.45|640.65|328
1718190000000|2024-06-12 11:00:00|644.3|641.5|643.55|640.75|644.65|641.85|643.45|640.65|329
1718190300000|2024-06-12 11:05:00|643.61|640.81|642.95|640.15|644.25|641.45|642.95|640.15|322
1718190600000|2024-06-12 11:10:00|642.9|640.1|642.25|639.45|643.05|640.25|641.95|639.15|328
1718190900000|2024-06-12 11:15:00|642.05|639.25|642.83|640.03|643.15|640.35|641.85|639.05|306
1718191200000|2024-06-12 11:20:00|642.75|639.95|642.05|639.25|643.15|640.35|641.85|639.05|319
1718191500000|2024-06-12 11:25:00|642.07|639.27|641.95|639.15|642.75|639.95|641.85|639.05|282
1718191800000|2024-06-12 11:30:00|641.9|639.1|642.45|639.65|642.85|640.05|641.45|638.65|220
1718192100000|2024-06-12 11:35:00|642.4|639.6|640.75|637.95|642.4|639.6|640.45|637.65|416
1718192400000|2024-06-12 11:40:00|640.6|637.8|640.15|637.35|641.5|638.7|639.84|637.04|359
1718192700000|2024-06-12 11:45:00|640.2|637.4|640.55|637.75|641.05|638.25|640.15|637.35|324
1718193000000|2024-06-12 11:50:00|640.52|637.72|639.75|636.95|640.52|637.72|639.4|636.6|386
1718193300000|2024-06-12 11:55:00|639.7|636.9|639.36|636.56|639.85|637.05|639.15|636.35|272
1718193600000|2024-06-12 12:00:00|639.45|636.65|640.95|638.15|641.15|638.35|639.25|636.45|360
1718193900000|2024-06-12 12:05:00|641.15|638.35|640.65|637.85|641.55|638.75|640.4|637.6|412
1718194200000|2024-06-12 12:10:00|640.6|637.8|640.04|637.24|641.05|638.25|639.85|637.05|394
1718194500000|2024-06-12 12:15:00|640.09|637.29|640.55|637.75|640.85|638.05|639.85|637.05|274
1718194800000|2024-06-12 12:20:00|640.5|637.7|641.65|638.85|642.05|639.25|640.45|637.65|528
1718195100000|2024-06-12 12:25:00|641.75|638.95|642.14|639.34|642.14|639.34|640.41|637.61|543
1718195400000|2024-06-12 12:30:00|642.28|639.48|655.52|652.72|655.76|652.96|642.28|639.48|1091
1718195700000|2024-06-12 12:35:00|655.5|652.7|657.68|654.88|659.28|656.48|653.72|650.92|1003
1718196000000|2024-06-12 12:40:00|657.71|654.91|657.65|654.85|659.05|656.25|656.69|653.89|890
1718196300000|2024-06-12 12:45:00|657.66|654.86|658.02|655.22|659.67|656.87|657.26|654.46|840
1718196600000|2024-06-12 12:50:00|658.01|655.21|661.28|658.48|661.32|658.52|657.8|655|635
1718196900000|2024-06-12 12:55:00|661.33|658.53|661.58|658.78|661.62|658.82|660.16|657.36|520
1718197200000|2024-06-12 13:00:00|661.54|658.74|662.85|660.05|663.14|660.34|661.54|658.74|622
1718197500000|2024-06-12 13:05:00|662.77|659.97|664.73|661.93|665.18|662.38|662.38|659.58|665
1718197800000|2024-06-12 13:10:00|664.74|661.94|662.79|659.99|664.81|662.01|662.34|659.54|759
1718198100000|2024-06-12 13:15:00|662.85|660.05|663.24|660.44|663.35|660.55|662.29|659.49|554
1718198400000|2024-06-12 13:20:00|663.16|660.36|662.69|659.89|663.73|660.93|662.54|659.74|272
1718198700000|2024-06-12 13:25:00|662.64|659.84|660.84|658.04|663.14|660.34|660.52|657.72|606
1718199000000|2024-06-12 13:30:00|660.85|658.05|663.21|660.41|663.29|660.49|660.12|657.32|559
1718199300000|2024-06-12 13:35:00|663.15|660.35|663.53|660.73|663.62|660.82|662.52|659.72|433
1718199600000|2024-06-12 13:40:00|663.54|660.74|665.5|662.7|665.58|662.78|663.36|660.56|390
1718199900000|2024-06-12 13:45:00|665.53|662.73|664.73|661.93|665.76|662.96|664.21|661.41|363
1718200200000|2024-06-12 13:50:00|664.72|661.92|663.75|660.95|664.84|662.04|663.74|660.94|351
1718200500000|2024-06-12 13:55:00|663.76|660.96|663.85|661.05|664.11|661.31|663.48|660.68|319
1718200800000|2024-06-12 14:00:00|663.84|661.04|664.49|661.69|666.03|663.23|663.8|661|569
1718201100000|2024-06-12 14:05:00|664.51|661.71|664.31|661.51|665.15|662.35|664.12|661.32|514
1718201400000|2024-06-12 14:10:00|664.33|661.53|664.47|661.67|664.79|661.99|663.33|660.53|517
1718201700000|2024-06-12 14:15:00|664.51|661.71|666.25|663.45|666.44|663.64|664.51|661.71|498
1718202000000|2024-06-12 14:20:00|666.27|663.47|667.41|664.01|667.88|664.48|665.82|663.02|499
1718202300000|2024-06-12 14:25:00|667.4|664|667.7|664.3|667.72|664.32|666.22|662.82|509
1718202600000|2024-06-12 14:30:00|667.69|664.29|669.06|665.66|669.16|665.76|666.85|663.45|470
1718202900000|2024-06-12 14:35:00|669.08|665.68|669.4|666|669.75|666.35|668.6|665.2|472
1718203200000|2024-06-12 14:40:00|669.44|666.04|669.59|666.19|670.79|667.39|669.39|665.99|486
1718203500000|2024-06-12 14:45:00|669.58|666.18|669.79|666.39|669.96|666.56|668.4|665|496
1718203800000|2024-06-12 14:50:00|669.78|666.38|670.98|667.58|671.09|667.69|668.98|665.58|484
1718204100000|2024-06-12 14:55:00|670.97|667.57|671.43|668.03|671.53|668.13|670.49|667.09|364
1718204400000|2024-06-12 15:00:00|671.44|668.04|672|668.6|672.84|669.44|670.92|667.52|466
1718204700000|2024-06-12 15:05:00|672.01|668.61|669.54|666.14|672.35|668.95|669.05|665.65|541
1718205000000|2024-06-12 15:10:00|669.52|666.12|669.36|665.96|670.05|666.65|669.35|665.95|274
1718205300000|2024-06-12 15:15:00|669.37|665.97|669.61|666.21|669.79|666.39|668.7|665.3|468
1718205600000|2024-06-12 15:20:00|669.64|666.24|671.05|667.65|671.63|668.23|669.38|665.98|452
1718205900000|2024-06-12 15:25:00|671.04|667.64|671.61|668.21|671.75|668.35|670.65|667.25|342
1718206200000|2024-06-12 15:30:00|671.62|668.22|671|667.6|671.67|668.27|670.65|667.25|320
1718206500000|2024-06-12 15:35:00|670.99|667.59|670.34|666.94|671.58|668.18|670.06|666.66|415
1718206800000|2024-06-12 15:40:00|670.35|666.95|669.31|665.91|671.5|668.1|669.31|665.91|506
1718207100000|2024-06-12 15:45:00|669.28|665.88|671.23|667.83|671.39|667.99|668.73|665.33|634
1718207400000|2024-06-12 15:50:00|671.24|667.84|671.88|668.48|672.02|668.62|671.24|667.84|265
1718207700000|2024-06-12 15:55:00|671.89|668.49|672.47|669.07|672.48|669.08|671.53|668.13|255
1718208000000|2024-06-12 16:00:00|672.48|669.08|673|669.6|674.4|671|672.45|669.05|418
1718208300000|2024-06-12 16:05:00|673.01|669.61|673.6|670.2|673.69|670.29|672.44|669.04|393
1718208600000|2024-06-12 16:10:00|673.57|670.17|673.53|670.13|673.86|670.46|673.24|669.84|291
1718208900000|2024-06-12 16:15:00|673.54|670.14|673.65|670.25|674.34|670.94|673.54|670.14|347
1718209200000|2024-06-12 16:20:00|673.67|670.27|672.74|669.34|673.76|670.36|672.64|669.24|374
1718209500000|2024-06-12 16:25:00|672.75|669.35|671.35|667.95|672.97|669.57|671.34|667.94|595
1718209800000|2024-06-12 16:30:00|671.43|668.03|671.22|667.82|672.52|669.12|670.62|667.22|731
1718210100000|2024-06-12 16:35:00|671.23|667.83|671.98|668.58|672.21|668.81|670.69|667.29|522
1718210400000|2024-06-12 16:40:00|671.96|668.56|672.86|669.46|673.16|669.76|671.66|668.26|356
1718210700000|2024-06-12 16:45:00|672.85|669.45|673.53|670.13|674.38|670.98|672.75|669.35|370
1718211000000|2024-06-12 16:50:00|673.56|670.16|673.83|670.43|674.13|670.73|673.28|669.88|407
1718211300000|2024-06-12 16:55:00|673.84|670.44|675.58|672.18|677.64|674.24|673.31|669.91|440
1718211600000|2024-06-12 17:00:00|675.59|672.19|675.23|671.83|677.43|674.03|675.17|671.77|595
1718211900000|2024-06-12 17:05:00|675.39|671.99|675.05|671.65|675.67|672.27|674.27|670.87|315
1718212200000|2024-06-12 17:10:00|675.01|671.61|675.44|672.04|675.62|672.22|675.01|671.61|138
1718212500000|2024-06-12 17:15:00|675.43|672.03|676.39|672.99|676.65|673.25|675.1|671.7|245
1718212800000|2024-06-12 17:20:00|676.43|673.03|676.5|673.1|677.15|673.75|676.22|672.82|234
1718213100000|2024-06-12 17:25:00|676.51|673.11|677.25|673.85|677.45|674.05|676.23|672.83|213
1718213400000|2024-06-12 17:30:00|677.19|673.79|677.36|673.96|677.45|674.05|676.26|672.86|347
1718213700000|2024-06-12 17:35:00|677.4|674|676.65|673.25|677.79|674.39|676.64|673.24|335
1718214000000|2024-06-12 17:40:00|676.67|673.27|676.28|672.88|676.84|673.44|675.74|672.34|218
1718214300000|2024-06-12 17:45:00|676.31|672.91|678.05|674.65|678.12|674.72|676.31|672.91|281
1718214600000|2024-06-12 17:50:00|678.06|674.66|680.97|677.57|681.07|677.67|677.93|674.53|478
1718214900000|2024-06-12 17:55:00|680.95|677.55|680.65|677.25|681.48|678.08|680.38|676.98|371
1718215200000|2024-06-12 18:00:00|680.67|677.27|670.23|666.83|680.67|677.27|663.84|660.44|1098
1718215500000|2024-06-12 18:05:00|670.22|666.82|670.81|667.41|671.26|667.86|666.24|662.84|989
1718215800000|2024-06-12 18:10:00|670.86|667.46|674.26|670.86|674.38|670.98|670.86|667.46|808
1718216100000|2024-06-12 18:15:00|674.27|670.87|681.78|678.38|682.57|679.17|674.22|670.82|888
1718216400000|2024-06-12 18:20:00|681.74|678.34|682.7|679.3|682.7|679.3|681.1|677.7|660
1718216700000|2024-06-12 18:25:00|682.76|679.36|682.6|679.2|684.66|681.26|682.16|678.76|750
1718217000000|2024-06-12 18:30:00|682.56|679.16|679.36|675.96|684.54|681.14|677.36|673.96|886
1718217300000|2024-06-12 18:35:00|679.37|675.97|682.76|679.36|682.76|679.36|674.63|671.23|990
1718217600000|2024-06-12 18:40:00|682.98|679.58|683.81|680.41|684.91|681.51|682.63|679.23|882
1718217900000|2024-06-12 18:45:00|683.85|680.45|681.22|677.82|683.96|680.56|678.32|674.92|927
1718218200000|2024-06-12 18:50:00|681.23|677.83|678.13|674.73|682.61|679.21|677.47|674.07|902
1718218500000|2024-06-12 18:55:00|678.06|674.66|680.46|677.06|681.12|677.72|676.62|673.22|865
1718218800000|2024-06-12 19:00:00|680.45|677.05|688.57|685.17|689.83|686.43|680.4|677|882
1718219100000|2024-06-12 19:05:00|688.61|685.21|688.67|685.27|689.97|686.57|687|683.6|835
1718219400000|2024-06-12 19:10:00|688.62|685.22|691.26|687.86|691.61|688.21|688|684.6|771
1718219700000|2024-06-12 19:15:00|691.25|687.85|692.82|689.42|694.47|691.07|690.77|687.37|793
1718220000000|2024-06-12 19:20:00|692.79|689.39|685.21|681.81|694.17|690.77|685.19|681.79|895
1718220300000|2024-06-12 19:25:00|685.34|681.94|683.08|679.68|687.37|683.97|680.47|677.07|995
1718220600000|2024-06-12 19:30:00|683.15|679.75|680.4|677|683.31|679.91|679.74|676.34|920
1718220900000|2024-06-12 19:35:00|680.37|676.97|676.47|673.07|681.55|678.15|676.33|672.93|795
1718221200000|2024-06-12 19:40:00|676.3|672.9|675.43|672.03|676.55|673.15|673.05|669.65|899
1718221500000|2024-06-12 19:45:00|675.48|672.08|670.65|667.25|676.33|672.93|667.74|664.34|1060
1718221800000|2024-06-12 19:50:00|670.6|667.2|670.83|667.43|673.55|670.15|667.56|664.16|1057
1718222100000|2024-06-12 19:55:00|670.82|667.42|672.45|669.05|673.19|669.79|669.34|665.94|1016
1718222400000|2024-06-12 20:00:00|672.44|669.04|670.29|666.89|673.36|669.96|669.32|665.92|949
1718222700000|2024-06-12 20:05:00|670.3|666.9|675.64|672.24|676.61|673.21|670.29|666.89|897
1718223000000|2024-06-12 20:10:00|675.62|672.22|675.75|672.35|676.3|672.9|675.08|671.68|695
1718223300000|2024-06-12 20:15:00|675.79|672.39|677.62|674.22|678.68|675.28|675.78|672.38|723
1718223600000|2024-06-12 20:20:00|677.63|674.23|676.22|672.82|678.4|675|675.98|672.58|549
1718223900000|2024-06-12 20:25:00|676.25|672.85|676.45|673.05|676.65|673.25|675.75|672.35|440
1718224200000|2024-06-12 20:30:00|676.46|673.06|678.72|675.32|678.75|675.35|675.92|672.52|482
1718224500000|2024-06-12 20:35:00|678.75|675.35|680.49|677.09|681.17|677.77|678.63|675.23|582
1718224800000|2024-06-12 20:40:00|680.51|677.11|683.23|679.83|683.23|679.83|680.45|677.05|601
1718225100000|2024-06-12 20:45:00|683.18|679.78|679.39|675.99|683.2|679.8|678.9|675.5|573
1718225400000|2024-06-12 20:50:00|679.36|675.96|679.52|676.12|679.6|676.2|678.53|675.13|398
1718225700000|2024-06-12 20:55:00|679.53|676.13|681.58|678.18|681.73|678.33|679.4|676|347
1718226000000|2024-06-12 21:00:00|681.61|678.21|680.72|677.32|681.75|678.35|680.2|676.8|418
1718226300000|2024-06-12 21:05:00|680.73|677.33|679.81|676.41|681.35|677.95|679.77|676.37|404
1718226600000|2024-06-12 21:10:00|679.83|676.43|678.97|675.57|680.1|676.7|678.89|675.49|386
1718226900000|2024-06-12 21:15:00|678.98|675.58|679.73|676.33|679.75|676.35|678.88|675.48|355
1718227200000|2024-06-12 21:20:00|679.71|676.31|679.09|675.69|680.25|676.85|678.59|675.19|317
1718227500000|2024-06-12 21:25:00|679.07|675.67|680.11|676.71|680.67|677.27|678.71|675.31|376
1718227800000|2024-06-12 21:30:00|680.1|676.7|678.37|674.97|680.1|676.7|678|674.6|297
1718228100000|2024-06-12 21:35:00|678.38|674.98|679.7|676.3|679.81|676.41|678.35|674.95|328
1718228400000|2024-06-12 21:40:00|679.69|676.29|679.18|675.78|679.99|676.59|679.18|675.78|350
1718228700000|2024-06-12 21:45:00|679.17|675.77|677.19|673.79|679.18|675.78|677.19|673.79|266
1718229000000|2024-06-12 21:50:00|677.2|673.8|676.86|673.46|677.2|673.8|676.59|673.19|353
1718229300000|2024-06-12 21:55:00|676.87|673.47|676.83|673.43|677.1|673.7|676.69|673.29|259
1718229600000|2024-06-12 22:00:00|676.84|673.44|675.9|672.5|676.87|673.47|675.02|671.62|484
1718229900000|2024-06-12 22:05:00|675.91|672.51|676.82|673.42|676.89|673.49|675.65|672.25|458
1718230200000|2024-06-12 22:10:00|676.78|673.38|676.94|673.54|677.31|673.91|676.6|673.2|276
1718230500000|2024-06-12 22:15:00|676.95|673.55|675.32|671.92|677.03|673.63|674.5|671.1|413
1718230800000|2024-06-12 22:20:00|675.15|671.75|675.15|671.75|675.5|672.1|675.02|671.62|267
1718231100000|2024-06-12 22:25:00|675.25|671.85|675.35|671.95|675.61|672.21|675.15|671.75|215
1718231400000|2024-06-12 22:30:00|675.3|671.9|675.45|672.05|675.8|672.4|674.86|671.46|188
1718231700000|2024-06-12 22:35:00|675.34|671.94|674.95|671.55|675.34|671.94|674.79|671.39|200
1718232000000|2024-06-12 22:40:00|675.05|671.65|674.82|671.42|675.1|671.7|674.65|671.25|172
1718232300000|2024-06-12 22:45:00|674.65|671.25|675.09|671.69|675.6|672.2|674.5|671.1|253
1718232600000|2024-06-12 22:50:00|675.07|671.67|675.8|672.4|675.86|672.46|675.05|671.65|396
1718232900000|2024-06-12 22:55:00|675.75|672.35|674.64|671.24|675.81|672.41|674.42|671.02|386
1718233200000|2024-06-12 23:00:00|674.63|671.23|675.58|672.18|675.9|672.5|674.63|671.23|393
1718233500000|2024-06-12 23:05:00|675.59|672.19|675.94|672.54|675.99|672.59|674.88|671.48|282
1718233800000|2024-06-12 23:10:00|675.92|672.52|677.24|673.84|677.48|674.08|675.75|672.35|368
1718234100000|2024-06-12 23:15:00|677.07|673.67|675.32|671.92|677.4|674|675.24|671.84|341
1718234400000|2024-06-12 23:20:00|675.33|671.93|675.55|672.15|675.65|672.25|674.65|671.25|398
1718234700000|2024-06-12 23:25:00|675.59|672.19|676.15|672.75|676.21|672.81|675.42|672.02|227
1718235000000|2024-06-12 23:30:00|676.12|672.72|676.25|672.85|676.5|673.1|675.57|672.17|352
1718235300000|2024-06-12 23:35:00|676.2|672.8|676.27|672.87|676.3|672.9|675.75|672.35|329
1718235600000|2024-06-12 23:40:00|676.26|672.86|676.23|672.83|676.35|672.95|675.97|672.57|222
1718235900000|2024-06-12 23:45:00|676.2|672.8|676|672.6|676.4|673|675.79|672.39|226
1718236200000|2024-06-12 23:50:00|675.99|672.59|675.87|672.47|676.1|672.7|675.64|672.24|311
1718236500000|2024-06-12 23:55:00|675.88|672.48|675.37|671.97|676.25|672.85|675.33|671.93|218
1718236800000|2024-06-13 00:00:00|675.35|671.95|674.41|671.01|675.9|672.5|673.53|670.13|614
1718237100000|2024-06-13 00:05:00|674.39|670.99|674.11|670.71|675.55|672.15|673.84|670.44|665
1718237400000|2024-06-13 00:10:00|674.1|670.7|671.65|668.25|674.21|670.81|671.53|668.13|550
1718237700000|2024-06-13 00:15:00|671.68|668.28|669.99|666.59|671.8|668.4|669.83|666.43|531
1718238000000|2024-06-13 00:20:00|669.9|666.5|671.3|667.9|671.58|668.18|669.9|666.5|545
1718238300000|2024-06-13 00:25:00|671.35|667.95|671.83|668.43|672.8|669.4|671.3|667.9|419
1718238600000|2024-06-13 00:30:00|671.88|668.48|673.36|669.96|673.58|670.18|671.83|668.43|443
1718238900000|2024-06-13 00:35:00|673.35|669.95|672.95|669.55|674.03|670.63|672.6|669.2|444
1718239200000|2024-06-13 00:40:00|672.9|669.5|672.54|669.14|673.07|669.67|672.05|668.65|335
1718239500000|2024-06-13 00:45:00|672.51|669.11|671.9|668.5|672.95|669.55|671.49|668.09|479
1718239800000|2024-06-13 00:50:00|671.85|668.45|672.69|669.29|672.71|669.31|671.85|668.45|315
1718240100000|2024-06-13 00:55:00|672.7|669.3|671.71|668.31|672.76|669.36|671.71|668.31|411
1718240400000|2024-06-13 01:00:00|671.72|668.32|670.09|666.69|672.17|668.77|670.04|666.64|371
1718240700000|2024-06-13 01:05:00|670.1|666.7|669.21|665.81|670.15|666.75|668.85|665.45|443
1718241000000|2024-06-13 01:10:00|669.22|665.82|669.7|666.3|670.75|667.35|669.22|665.82|558
1718241300000|2024-06-13 01:15:00|669.65|666.25|668.24|664.84|670.5|667.1|667.35|663.95|551
1718241600000|2024-06-13 01:20:00|668.22|664.82|668.96|665.56|669.03|665.63|668|664.6|484
1718241900000|2024-06-13 01:25:00|668.92|665.52|667.82|664.42|669.02|665.62|667.81|664.41|415
1718242200000|2024-06-13 01:30:00|667.88|664.48|666.83|663.43|669.06|665.66|666.4|663|577
1718242500000|2024-06-13 01:35:00|666.88|663.48|666.9|663.5|667.29|663.89|666.02|662.62|601
1718242800000|2024-06-13 01:40:00|666.89|663.49|667.14|663.74|667.39|663.99|666.23|662.83|579
1718243100000|2024-06-13 01:45:00|667.15|663.75|665.08|661.68|667.89|664.49|664.87|661.47|590
1718243400000|2024-06-13 01:50:00|665.03|661.63|664.75|661.35|665.57|662.17|664.62|661.22|544
1718243700000|2024-06-13 01:55:00|664.8|661.4|664.26|660.86|665.1|661.7|663.6|660.2|450
1718244000000|2024-06-13 02:00:00|664.28|660.88|662.76|659.36|664.73|661.33|662.16|658.76|622
1718244300000|2024-06-13 02:05:00|662.75|659.35|661.94|658.54|663.67|660.27|661.43|658.03|630
1718244600000|2024-06-13 02:10:00|661.95|658.55|662|658.6|662.61|659.21|661.1|657.7|596
1718244900000|2024-06-13 02:15:00|662.04|658.64|662.31|658.91|662.34|658.94|660.67|657.27|578
1718245200000|2024-06-13 02:20:00|662.25|658.85|662.82|659.42|663.92|660.52|662.18|658.78|560
1718245500000|2024-06-13 02:25:00|662.74|659.34|664.43|661.03|664.46|661.06|662.7|659.3|440
1718245800000|2024-06-13 02:30:00|664.41|661.01|666.25|662.85|666.68|663.28|664.4|661|543
1718246100000|2024-06-13 02:35:00|666.15|662.75|665.5|662.1|666.53|663.13|665.15|661.75|515
1718246400000|2024-06-13 02:40:00|665.49|662.09|663.48|660.08|665.6|662.2|662.33|658.93|577
1718246700000|2024-06-13 02:45:00|663.45|660.05|660.78|657.38|663.9|660.5|660.59|657.19|700
1718247000000|2024-06-13 02:50:00|660.69|657.29|660.41|657.01|661.95|658.55|660.36|656.96|784
1718247300000|2024-06-13 02:55:00|660.43|657.03|658.5|655.1|661.01|657.61|658.01|654.61|744
1718247600000|2024-06-13 03:00:00|658.39|654.99|657.62|654.22|658.82|655.42|656.38|652.98|670
1718247900000|2024-06-13 03:05:00|657.7|654.3|657.07|653.67|658.6|655.2|654.97|651.57|881
1718248200000|2024-06-13 03:10:00|657.1|653.7|657.09|653.69|657.73|654.33|654.69|651.29|843
1718248500000|2024-06-13 03:15:00|657.16|653.76|651.42|648.02|657.63|654.23|650.99|647.59|754
1718248800000|2024-06-13 03:20:00|651.41|648.01|651.98|648.58|653.78|650.38|649.49|646.09|930
1718249100000|2024-06-13 03:25:00|651.93|648.53|653.56|650.16|653.6|650.2|651.82|648.42|752
1718249400000|2024-06-13 03:30:00|653.54|650.14|654.5|651.1|655.48|652.08|653.05|649.65|865
1718249700000|2024-06-13 03:35:00|654.49|651.09|652.2|648.8|655.11|651.71|651.96|648.56|812
1718250000000|2024-06-13 03:40:00|652.17|648.77|656.12|652.72|656.56|653.16|652.14|648.74|771
1718250300000|2024-06-13 03:45:00|656.14|652.74|655.1|651.7|656.57|653.17|654.25|650.85|725
1718250600000|2024-06-13 03:50:00|655.09|651.69|655.4|652|655.86|652.46|654.61|651.21|602
1718250900000|2024-06-13 03:55:00|655.41|652.01|656.05|652.65|656.45|653.05|655.24|651.84|438
1718251200000|2024-06-13 04:00:00|656.1|652.7|657.87|654.47|657.89|654.49|655.67|652.27|649
1718251500000|2024-06-13 04:05:00|657.89|654.49|657.44|654.04|658.03|654.63|657.25|653.85|491
1718251800000|2024-06-13 04:10:00|657.4|654|657.87|654.47|658.32|654.92|657.12|653.72|382
1718252100000|2024-06-13 04:15:00|657.9|654.5|658.97|655.57|659.02|655.62|657.56|654.16|393
1718252400000|2024-06-13 04:20:00|658.98|655.58|658.85|655.45|659.16|655.76|658.25|654.85|316
1718252700000|2024-06-13 04:25:00|658.9|655.5|660.91|657.51|661.37|657.97|658.85|655.45|457
1718253000000|2024-06-13 04:30:00|660.97|657.57|659.88|656.48|660.97|657.57|659.65|656.25|464
1718253300000|2024-06-13 04:35:00|659.87|656.47|659.2|655.8|660.46|657.06|659.14|655.74|492
1718253600000|2024-06-13 04:40:00|659.22|655.82|659.95|656.55|660.1|656.7|659.14|655.74|542
1718253900000|2024-06-13 04:45:00|659.99|656.59|657.45|654.05|660.05|656.65|656.57|653.17|586
1718254200000|2024-06-13 04:50:00|657.6|654.2|658.8|655.4|659.02|655.62|657.44|654.04|507
1718254500000|2024-06-13 04:55:00|658.75|655.35|658.45|655.05|659.03|655.63|658.23|654.83|493
1718254800000|2024-06-13 05:00:00|658.54|655.14|660.5|657.1|660.57|657.17|658.08|654.68|516
1718255100000|2024-06-13 05:05:00|660.52|657.12|660.89|657.49|661.43|658.03|660.37|656.97|471
1718255400000|2024-06-13 05:10:00|660.94|657.54|661.05|657.65|661.07|657.67|660.05|656.65|422
1718255700000|2024-06-13 05:15:00|660.95|657.55|659.85|656.45|661.33|657.93|659.81|656.41|404
1718256000000|2024-06-13 05:20:00|659.8|656.4|660.42|657.02|660.69|657.29|659.45|656.05|485
1718256300000|2024-06-13 05:25:00|660.47|657.07|660.15|656.75|660.78|657.38|660.05|656.65|400
1718256600000|2024-06-13 05:30:00|660.21|656.81|659.57|656.17|660.35|656.95|658.85|655.45|442
1718256900000|2024-06-13 05:35:00|659.65|656.25|658.75|655.35|659.85|656.45|658.41|655.01|406
1718257200000|2024-06-13 05:40:00|658.8|655.4|658.95|655.55|659.15|655.75|658.55|655.15|392
1718257500000|2024-06-13 05:45:00|658.98|655.58|658.53|655.13|659.57|656.17|658.45|655.05|300
1718257800000|2024-06-13 05:50:00|658.44|655.04|658.53|655.13|658.65|655.25|658.35|654.95|200
1718258100000|2024-06-13 05:55:00|658.52|655.12|658.05|654.65|658.75|655.35|657.85|654.45|189
1718258400000|2024-06-13 06:00:00|657.95|654.55|657.25|653.85|658.83|655.43|656.15|652.75|410
1718258700000|2024-06-13 06:05:00|657.35|653.95|657.18|653.78|657.75|654.35|656.94|653.54|328
1718259000000|2024-06-13 06:10:00|657.17|653.77|656.9|653.5|657.75|654.35|656.9|653.5|364
1718259300000|2024-06-13 06:15:00|656.95|653.55|657.05|653.65|657.63|654.23|656.8|653.4|392
1718259600000|2024-06-13 06:20:00|657.1|653.7|658.05|654.65|658.53|655.13|657.05|653.65|432
1718259900000|2024-06-13 06:25:00|657.95|654.55|658.09|654.69|658.18|654.78|657.5|654.1|271
1718260200000|2024-06-13 06:30:00|658.06|654.66|654.73|651.33|658.13|654.73|654.7|651.3|469
1718260500000|2024-06-13 06:35:00|654.76|651.36|653.66|650.26|654.9|651.5|653.61|650.21|435
1718260800000|2024-06-13 06:40:00|653.7|650.3|653.16|649.76|654.5|651.1|653.1|649.7|394
1718261100000|2024-06-13 06:45:00|653.15|649.75|654|650.6|654.1|650.7|652.35|648.95|490
1718261400000|2024-06-13 06:50:00|654.06|650.66|654.42|651.02|655.62|652.22|654.05|650.65|383
1718261700000|2024-06-13 06:55:00|654.45|651.05|653.3|649.9|654.6|651.2|653.22|649.82|323
1718262000000|2024-06-13 07:00:00|653.29|649.89|652.15|648.75|653.65|650.25|651.45|648.05|141
1718262300000|2024-06-13 07:05:00|652.2|648.8|653.15|649.75|653.15|649.75|651.6|648.2|68
1718262600000|2024-06-13 07:10:00|653.1|649.7|654.93|651.53|655.05|651.65|653|649.6|89
1718262900000|2024-06-13 07:15:00|654.88|651.48|653.94|650.54|655.05|651.65|653.9|650.5|138
1718263200000|2024-06-13 07:20:00|653.91|650.51|654.04|650.64|655.23|651.83|653.35|649.95|535
1718263500000|2024-06-13 07:25:00|653.96|650.56|652.77|649.37|654.1|650.7|652.55|649.15|518
1718263800000|2024-06-13 07:30:00|652.78|649.38|652.25|648.85|652.93|649.53|651.95|648.55|435
1718264100000|2024-06-13 07:35:00|652.24|648.84|652.61|649.21|652.66|649.26|652.05|648.65|445
1718264400000|2024-06-13 07:40:00|652.56|649.16|652.77|649.37|652.82|649.42|652.03|648.63|398
1718264700000|2024-06-13 07:45:00|652.75|649.35|654.36|650.96|654.37|650.97|652.62|649.22|360
1718265000000|2024-06-13 07:50:00|654.35|650.95|654.11|650.71|654.72|651.32|653.86|650.46|384
1718265300000|2024-06-13 07:55:00|654.05|650.65|654.35|650.95|654.35|650.95|653.82|650.42|470
1718265600000|2024-06-13 08:00:00|654.15|650.75|652.68|649.28|654.15|650.75|652.46|649.06|565
1718265900000|2024-06-13 08:05:00|652.67|649.27|654.42|651.02|654.42|651.02|652.66|649.26|460
1718266200000|2024-06-13 08:10:00|654.45|651.05|654.85|651.45|655.45|652.05|654.2|650.8|376
1718266500000|2024-06-13 08:15:00|654.75|651.35|652.75|649.35|654.75|651.35|652.27|648.87|540
1718266800000|2024-06-13 08:20:00|652.85|649.45|652.5|649.1|653.13|649.73|652.35|648.95|388
1718267100000|2024-06-13 08:25:00|652.45|649.05|653.55|650.15|653.95|650.55|652.35|648.95|490
1718267400000|2024-06-13 08:30:00|653.6|650.2|653.04|649.64|654.25|650.85|652.55|649.15|475
1718267700000|2024-06-13 08:35:00|653.01|649.61|652.95|649.55|653.45|650.05|652.27|648.87|522
1718268000000|2024-06-13 08:40:00|653|649.6|654.05|650.65|654.05|650.65|652.68|649.28|375
1718268300000|2024-06-13 08:45:00|654.15|650.75|652.25|648.85|654.15|650.75|652.25|648.85|441
1718268600000|2024-06-13 08:50:00|652.27|648.87|652.25|648.85|652.6|649.2|651.48|648.08|486
1718268900000|2024-06-13 08:55:00|652.15|648.75|650.55|647.15|652.25|648.85|650.55|647.15|191
1718269200000|2024-06-13 09:00:00|650.3|646.9|649.12|645.72|650.37|646.97|649.12|645.72|237
1718269500000|2024-06-13 09:05:00|649.07|645.67|649.02|645.62|649.6|646.2|648.19|644.79|514
1718269800000|2024-06-13 09:10:00|648.97|645.57|649.01|645.61|649.4|646|648.22|644.82|447
1718270100000|2024-06-13 09:15:00|649|645.6|648.03|644.63|649.63|646.23|647.84|644.44|550
1718270400000|2024-06-13 09:20:00|648.04|644.64|647.55|644.15|648.1|644.7|647.06|643.66|673
1718270700000|2024-06-13 09:25:00|647.5|644.1|648.21|644.81|648.31|644.91|647.05|643.65|694
1718271000000|2024-06-13 09:30:00|648.2|644.8|648.34|644.94|648.89|645.49|646.64|643.24|667
1718271300000|2024-06-13 09:35:00|648.33|644.93|647.9|644.5|648.47|645.07|647.62|644.22|538
1718271600000|2024-06-13 09:40:00|647.85|644.45|647.2|643.8|648.49|645.09|647.2|643.8|428
1718271900000|2024-06-13 09:45:00|647.25|643.85|647.5|644.1|648.75|645.35|646.99|643.59|586
1718272200000|2024-06-13 09:50:00|647.63|644.23|648.15|644.75|648.84|645.44|647.56|644.16|439
1718272500000|2024-06-13 09:55:00|648.24|644.84|650.52|647.12|650.73|647.33|648.15|644.75|569
1718272800000|2024-06-13 10:00:00|650.53|647.13|652.63|649.23|653.15|649.75|650.04|646.64|622
1718273100000|2024-06-13 10:05:00|652.69|649.29|651.91|648.51|652.95|649.55|651.75|648.35|540
1718273400000|2024-06-13 10:10:00|651.77|648.37|650.95|647.55|652.28|648.88|650.95|647.55|539
1718273700000|2024-06-13 10:15:00|651.11|647.71|649.4|646|651.65|648.25|648.94|645.54|719
1718274000000|2024-06-13 10:20:00|649.41|646.01|648.91|645.51|650.1|646.7|648.73|645.33|518
1718274300000|2024-06-13 10:25:00|648.85|645.45|649.2|645.8|649.25|645.85|648.18|644.78|372
1718274600000|2024-06-13 10:30:00|649.25|645.85|650.83|647.43|651|647.6|648.9|645.5|418
1718274900000|2024-06-13 10:35:00|650.8|647.4|651.75|648.35|652.03|648.63|650.05|646.65|485
1718275200000|2024-06-13 10:40:00|651.85|648.45|652.25|648.85|652.67|649.27|651.33|647.93|512
1718275500000|2024-06-13 10:45:00|652.3|648.9|650.86|647.46|652.31|648.91|650.83|647.43|514
1718275800000|2024-06-13 10:50:00|650.85|647.45|652.76|649.36|652.82|649.42|650.85|647.45|615
1718276100000|2024-06-13 10:55:00|652.79|649.39|653.01|649.61|654.25|650.85|652.3|648.9|738
1718276400000|2024-06-13 11:00:00|652.96|649.56|651|647.6|652.97|649.57|650.89|647.49|592
1718276700000|2024-06-13 11:05:00|650.99|647.59|650.33|646.93|651.51|648.11|650.31|646.91|590
1718277000000|2024-06-13 11:10:00|650.34|646.94|650.87|647.47|651.11|647.71|649.6|646.2|579
1718277300000|2024-06-13 11:15:00|650.89|647.49|651.4|648|652.52|649.12|650.25|646.85|671
1718277600000|2024-06-13 11:20:00|651.41|648.01|650.93|647.53|651.84|648.44|650.71|647.31|517
1718277900000|2024-06-13 11:25:00|650.91|647.51|650.23|646.83|651.25|647.85|650.16|646.76|441
1718278200000|2024-06-13 11:30:00|650.24|646.84|649.02|645.62|650.47|647.07|649.01|645.61|451
1718278500000|2024-06-13 11:35:00|649|645.6|649.72|646.32|649.91|646.51|648.76|645.36|514
1718278800000|2024-06-13 11:40:00|649.74|646.34|649.71|646.31|649.84|646.44|648.7|645.3|269
1718279100000|2024-06-13 11:45:00|649.69|646.29|649.07|645.67|649.69|646.29|648.2|644.8|422
1718279400000|2024-06-13 11:50:00|649.05|645.65|649.15|645.75|649.81|646.41|647.93|644.53|615
1718279700000|2024-06-13 11:55:00|649.05|645.65|648.73|645.33|649.87|646.47|648.2|644.8|651
1718280000000|2024-06-13 12:00:00|648.75|645.35|649.31|645.91|650.45|647.05|648.25|644.85|621
1718280300000|2024-06-13 12:05:00|649.42|646.02|650.35|646.95|650.43|647.03|649.18|645.78|574
1718280600000|2024-06-13 12:10:00|650.34|646.94|651.18|647.78|651.75|648.35|650.16|646.76|620
1718280900000|2024-06-13 12:15:00|651.13|647.73|649.37|645.97|651.17|647.77|649.12|645.72|557
1718281200000|2024-06-13 12:20:00|649.35|645.95|651.52|648.12|651.88|648.48|649.34|645.94|610
1718281500000|2024-06-13 12:25:00|651.57|648.17|652.37|648.97|652.47|649.07|651.2|647.8|497
1718281800000|2024-06-13 12:30:00|652.42|649.02|654.67|651.27|658.01|654.61|651.9|648.5|1019
1718282100000|2024-06-13 12:35:00|654.7|651.3|651.7|648.3|655.83|652.43|651.7|648.3|862
1718282400000|2024-06-13 12:40:00|651.69|648.29|651.92|648.52|652.9|649.5|651.05|647.65|821
1718282700000|2024-06-13 12:45:00|651.87|648.47|652.35|648.95|653.45|650.05|651.79|648.39|723
1718283000000|2024-06-13 12:50:00|652.3|648.9|648.12|644.72|652.35|648.95|646.66|643.26|801
1718283300000|2024-06-13 12:55:00|648.15|644.75|650.38|646.98|650.39|646.99|646.79|643.39|658
1718283600000|2024-06-13 13:00:00|650.39|646.99|650.35|646.95|651.27|647.87|650.01|646.61|663
1718283900000|2024-06-13 13:05:00|650.36|646.96|648.87|645.47|651.2|647.8|648.43|645.03|613
1718284200000|2024-06-13 13:10:00|648.86|645.46|649.9|646.5|649.92|646.52|648.35|644.95|369
1718284500000|2024-06-13 13:15:00|649.85|646.45|651.55|648.15|651.64|648.24|649.85|646.45|499
1718284800000|2024-06-13 13:20:00|651.52|648.12|652.65|649.25|652.81|649.41|651.04|647.64|522
1718285100000|2024-06-13 13:25:00|652.67|649.27|653.59|650.19|653.87|650.47|652.65|649.25|569
1718285400000|2024-06-13 13:30:00|653.54|650.14|654.89|651.49|655.25|651.85|652.86|649.46|783
1718285700000|2024-06-13 13:35:00|654.99|651.59|655.6|652.2|656.32|652.92|654.4|651|737
1718286000000|2024-06-13 13:40:00|655.65|652.25|655.71|652.31|656.15|652.75|655.01|651.61|707
1718286300000|2024-06-13 13:45:00|655.75|652.35|654.22|650.82|655.76|652.36|653.5|650.1|583
1718286600000|2024-06-13 13:50:00|654.16|650.76|652.88|649.48|654.22|650.82|652.54|649.14|701
1718286900000|2024-06-13 13:55:00|652.89|649.49|651.55|648.15|653|649.6|650.93|647.53|621
1718287200000|2024-06-13 14:00:00|651.56|648.16|650.55|647.15|652.25|648.85|649.96|646.56|713
1718287500000|2024-06-13 14:05:00|650.56|647.16|652.8|649.4|653|649.6|650.38|646.98|694
1718287800000|2024-06-13 14:10:00|652.75|649.35|649.57|646.17|652.75|649.35|648.84|645.44|771
1718288100000|2024-06-13 14:15:00|649.55|646.15|651.2|647.8|651.47|648.07|649.19|645.79|779
1718288400000|2024-06-13 14:20:00|651.19|647.79|647.55|644.15|651.47|648.07|647.55|644.15|697
1718288700000|2024-06-13 14:25:00|647.6|644.2|648.09|644.69|648.55|645.15|647.02|643.62|860
1718289000000|2024-06-13 14:30:00|647.96|644.56|651.2|647.8|651.2|647.8|647.55|644.15|680
1718289300000|2024-06-13 14:35:00|651.15|647.75|653.86|650.46|654.35|650.95|650.44|647.04|594
1718289600000|2024-06-13 14:40:00|653.87|650.47|652.16|648.76|653.87|650.47|652.1|648.7|731
1718289900000|2024-06-13 14:45:00|652.1|648.7|653.03|649.63|653.69|650.29|652.1|648.7|697
1718290200000|2024-06-13 14:50:00|653.04|649.64|652.76|649.36|653.43|650.03|652.04|648.64|633
1718290500000|2024-06-13 14:55:00|652.71|649.31|649.73|646.33|652.91|649.51|649.44|646.04|614
1718290800000|2024-06-13 15:00:00|649.74|646.34|648.64|645.24|649.94|646.54|647.51|644.11|718
1718291100000|2024-06-13 15:05:00|648.63|645.23|650.46|647.06|650.9|647.5|647.51|644.11|736
1718291400000|2024-06-13 15:10:00|650.52|647.12|649.43|646.03|652.15|648.75|649.4|646|680
1718291700000|2024-06-13 15:15:00|649.44|646.04|647.86|644.46|649.55|646.15|647.12|643.72|737
1718292000000|2024-06-13 15:20:00|647.8|644.4|647.04|643.64|648.18|644.78|646.15|642.75|764
1718292300000|2024-06-13 15:25:00|646.95|643.55|645.45|642.05|647.19|643.79|644.25|640.85|616
1718292600000|2024-06-13 15:30:00|645.42|642.02|645.65|642.25|646.15|642.75|643.8|640.4|403
1718292900000|2024-06-13 15:35:00|645.6|642.2|642.2|638.8|645.67|642.27|641.73|638.33|855
1718293200000|2024-06-13 15:40:00|642.23|638.83|639.61|636.21|643.05|639.65|638.74|635.34|827
1718293500000|2024-06-13 15:45:00|639.65|636.25|641.6|638.2|641.67|638.27|638.45|635.05|870
1718293800000|2024-06-13 15:50:00|641.5|638.1|640.3|636.9|641.65|638.25|639.95|636.55|801
1718294100000|2024-06-13 15:55:00|640.29|636.89|639.9|636.5|641.45|638.05|639.5|636.1|771
1718294400000|2024-06-13 16:00:00|639.8|636.4|638.04|634.64|641.2|637.8|636.32|632.92|896
1718294700000|2024-06-13 16:05:00|638.05|634.65|640.64|637.24|642.19|638.79|638|634.6|774
1718295000000|2024-06-13 16:10:00|640.71|637.31|642.78|639.38|643.31|639.91|640.5|637.1|764
1718295300000|2024-06-13 16:15:00|642.68|639.28|642.15|638.75|643.31|639.91|641.6|638.2|725
1718295600000|2024-06-13 16:20:00|642.11|638.71|641.15|637.75|643|639.6|640.75|637.35|684
1718295900000|2024-06-13 16:25:00|641.1|637.7|641.69|638.29|642.25|638.85|640.45|637.05|618
1718296200000|2024-06-13 16:30:00|641.75|638.35|641.45|638.05|642.75|639.35|641.24|637.84|705
1718296500000|2024-06-13 16:35:00|641.4|638|640.65|637.25|641.45|638.05|639.72|636.32|517
1718296800000|2024-06-13 16:40:00|640.75|637.35|643.36|639.96|643.45|640.05|640.65|637.25|526
1718297100000|2024-06-13 16:45:00|643.33|639.93|643.65|640.25|643.65|640.25|642|638.6|587
1718297400000|2024-06-13 16:50:00|643.55|640.15|643.57|640.17|644.35|640.95|643.55|640.15|486
1718297700000|2024-06-13 16:55:00|643.56|640.16|644.65|641.25|644.65|641.25|643.56|640.16|77
1718298000000|2024-06-13 17:00:00|644.7|641.3|644.9|641.5|645.05|641.65|644.04|640.64|327
1718298300000|2024-06-13 17:05:00|645|641.6|644.24|640.84|645.9|642.5|643.65|640.25|475
1718298600000|2024-06-13 17:10:00|644.23|640.83|645.85|642.45|646.02|642.62|643.95|640.55|66
1718298900000|2024-06-13 17:15:00|645.65|642.25|646.25|642.85|646.5|643.1|645.15|641.75|188
1718299200000|2024-06-13 17:20:00|646.2|642.8|644.6|641.2|646.85|643.45|644.31|640.91|632
1718299500000|2024-06-13 17:25:00|644.63|641.23|645.05|641.65|646.23|642.83|644.35|640.95|440
1718299800000|2024-06-13 17:30:00|644.95|641.55|646.25|642.85|646.75|643.35|644.7|641.3|462
1718300100000|2024-06-13 17:35:00|646.3|642.9|647.46|644.06|647.46|644.06|645.55|642.15|492
1718300400000|2024-06-13 17:40:00|647.51|644.11|647.95|644.55|647.95|644.55|647.15|643.75|375
1718300700000|2024-06-13 17:45:00|648|644.6|648.7|645.3|648.7|645.3|647.55|644.15|259
1718301000000|2024-06-13 17:50:00|648.75|645.35|649.51|646.11|649.8|646.4|648.75|645.35|320
1718301300000|2024-06-13 17:55:00|649.53|646.13|648.95|645.55|649.8|646.4|648.95|645.55|221
1718301600000|2024-06-13 18:00:00|648.85|645.45|647.74|644.34|648.85|645.45|647.55|644.15|96
1718301900000|2024-06-13 18:05:00|647.72|644.32|648.04|644.64|648.26|644.86|647.55|644.15|319
1718302200000|2024-06-13 18:10:00|648.01|644.61|649.3|645.9|649.4|646|648.01|644.61|363
1718302500000|2024-06-13 18:15:00|649.4|646|649.95|646.55|650.05|646.65|649.2|645.8|290
1718302800000|2024-06-13 18:20:00|649.96|646.56|650.05|646.65|650.45|647.05|649.31|645.91|293
1718303100000|2024-06-13 18:25:00|650.1|646.7|649.15|645.75|650.58|647.18|648.8|645.4|343
1718303400000|2024-06-13 18:30:00|649.18|645.78|649.48|646.08|649.93|646.53|649.05|645.65|296
1718303700000|2024-06-13 18:35:00|649.45|646.05|648.79|645.39|649.53|646.13|647.85|644.45|428
1718304000000|2024-06-13 18:40:00|648.75|645.35|649.65|646.25|650.05|646.65|648.08|644.68|404
1718304300000|2024-06-13 18:45:00|649.55|646.15|650.55|647.15|650.6|647.2|649.28|645.88|368
1718304600000|2024-06-13 18:50:00|650.49|647.09|649.85|646.45|650.55|647.15|649.75|646.35|329
1718304900000|2024-06-13 18:55:00|649.8|646.4|650.5|647.1|651.05|647.65|649.65|646.25|330
1718305200000|2024-06-13 19:00:00|650.4|647|649.65|646.25|650.85|647.45|648.9|645.5|394
1718305500000|2024-06-13 19:05:00|649.68|646.28|649.15|645.75|649.75|646.35|648.15|644.75|484
1718305800000|2024-06-13 19:10:00|649.1|645.7|648.35|644.95|649.15|645.75|648.3|644.9|347
1718306100000|2024-06-13 19:15:00|648.45|645.05|649.65|646.25|649.8|646.4|648.3|644.9|358
1718306400000|2024-06-13 19:20:00|649.7|646.3|650.67|647.27|651.25|647.85|649.65|646.25|185
1718306700000|2024-06-13 19:25:00|650.6|647.2|650.75|647.35|651.17|647.77|650.11|646.71|328
1718307000000|2024-06-13 19:30:00|650.8|647.4|648.8|645.4|650.8|647.4|648.05|644.65|442
1718307300000|2024-06-13 19:35:00|648.81|645.41|649.15|645.75|649.55|646.15|648.4|645|486
1718307600000|2024-06-13 19:40:00|649.1|645.7|649.29|645.89|649.49|646.09|648.87|645.47|227
1718307900000|2024-06-13 19:45:00|649.24|645.84|649.75|646.35|649.85|646.45|649.03|645.63|369
1718308200000|2024-06-13 19:50:00|649.77|646.37|648.5|645.1|649.77|646.37|648.26|644.86|390
1718308500000|2024-06-13 19:55:00|648.55|645.15|647.76|644.36|649|645.6|647.63|644.23|515
1718308800000|2024-06-13 20:00:00|647.75|644.35|647.18|643.78|648|644.6|646.75|643.35|540
1718309100000|2024-06-13 20:05:00|647.2|643.8|645.25|641.85|648.45|645.05|644.99|641.59|531
1718309400000|2024-06-13 20:10:00|645.2|641.8|646.45|643.05|646.55|643.15|644.73|641.33|392
1718309700000|2024-06-13 20:15:00|646.6|643.2|646.64|643.24|647.25|643.85|646.05|642.65|426
1718310000000|2024-06-13 20:20:00|646.65|643.25|645.93|642.53|646.79|643.39|645.62|642.22|361
1718310300000|2024-06-13 20:25:00|645.94|642.54|644.9|641.5|645.96|642.56|644.85|641.45|243
1718310600000|2024-06-13 20:30:00|644.91|641.51|643.32|639.92|644.95|641.55|643.25|639.85|267
1718310900000|2024-06-13 20:35:00|643.27|639.87|643.25|639.85|643.45|640.05|642.15|638.75|389
1718311200000|2024-06-13 20:40:00|643.3|639.9|641.1|637.7|643.3|639.9|640.59|637.19|465
1718311500000|2024-06-13 20:45:00|641.15|637.75|641.95|638.55|642.25|638.85|641.03|637.63|454
1718311800000|2024-06-13 20:50:00|641.98|638.58|642.95|639.55|643|639.6|641.93|638.53|402
1718312100000|2024-06-13 20:55:00|642.94|639.54|643.05|639.65|643.55|640.15|642.59|639.19|437
1718312400000|2024-06-13 21:00:00|642.97|639.57|642.3|638.9|642.99|639.59|640.93|637.53|404
1718312700000|2024-06-13 21:05:00|642.29|638.89|640.43|637.03|642.57|639.17|640.4|637|381
1718313000000|2024-06-13 21:10:00|640.41|637.01|638.45|635.05|640.41|637.01|637.35|633.95|432
1718313300000|2024-06-13 21:15:00|638.44|635.04|638.87|635.47|639.43|636.03|638.26|634.86|393
1718313600000|2024-06-13 21:20:00|638.91|635.51|638.11|634.71|639.03|635.63|637.61|634.21|261
1718313900000|2024-06-13 21:25:00|638.1|634.7|638.98|635.58|639.08|635.68|638.09|634.69|237
1718314200000|2024-06-13 21:30:00|638.97|635.57|641.32|637.92|641.32|637.92|638.96|635.56|206
1718314500000|2024-06-13 21:35:00|641.33|637.93|640.91|637.51|641.51|638.11|640.63|637.23|241
1718314800000|2024-06-13 21:40:00|640.92|637.52|642.62|639.22|642.62|639.22|640.92|637.52|104
1718315100000|2024-06-13 21:45:00|642.61|639.21|642.51|639.11|642.91|639.51|642.43|639.03|117
1718315400000|2024-06-13 21:50:00|642.53|639.13|644.06|640.66|644.36|640.96|642.51|639.11|226
1718315700000|2024-06-13 21:55:00|644.07|640.67|644.5|641.1|644.59|641.19|643.75|640.35|172
1718316000000|2024-06-13 22:00:00|644.51|641.11|643.35|639.95|644.51|641.11|641.79|638.39|433
1718316300000|2024-06-13 22:05:00|643.3|639.9|642.34|638.94|643.6|640.2|642.22|638.82|275
1718316600000|2024-06-13 22:10:00|642.22|638.82|641.68|638.28|642.55|639.15|641.55|638.15|254
1718316900000|2024-06-13 22:15:00|641.63|638.23|641.15|637.75|641.72|638.32|640.6|637.2|295
1718317200000|2024-06-13 22:20:00|641.25|637.85|640.29|636.89|641.91|638.51|640.15|636.75|295
1718317500000|2024-06-13 22:25:00|640.24|636.84|640.62|637.22|641|637.6|640.19|636.79|437
1718317800000|2024-06-13 22:30:00|640.55|637.15|641.65|638.25|641.68|638.28|640.36|636.96|414
1718318100000|2024-06-13 22:35:00|641.7|638.3|641.4|638|642.15|638.75|641.34|637.94|389
1718318400000|2024-06-13 22:40:00|641.38|637.98|640.85|637.45|641.75|638.35|640.85|637.45|357
1718318700000|2024-06-13 22:45:00|640.9|637.5|641.2|637.8|641.7|638.3|640.48|637.08|434
1718319000000|2024-06-13 22:50:00|641.15|637.75|640.51|637.11|641.2|637.8|640.45|637.05|366
1718319300000|2024-06-13 22:55:00|640.53|637.13|640.93|637.53|641.02|637.62|640.25|636.85|325
1718319600000|2024-06-13 23:00:00|640.88|637.48|638.02|634.62|640.9|637.5|637.87|634.47|506
1718319900000|2024-06-13 23:05:00|638.01|634.61|637.49|634.09|638.65|635.25|637.43|634.03|470
1718320200000|2024-06-13 23:10:00|637.47|634.07|637.25|633.85|637.53|634.13|635.46|632.06|528
1718320500000|2024-06-13 23:15:00|637.28|633.88|637.74|634.34|637.93|634.53|637.23|633.83|541
1718320800000|2024-06-13 23:20:00|637.66|634.26|638.45|635.05|638.6|635.2|637.35|633.95|349
1718321100000|2024-06-13 23:25:00|638.38|634.98|639.24|635.84|639.38|635.98|638.38|634.98|297
1718321400000|2024-06-13 23:30:00|639.26|635.86|640.2|636.8|640.35|636.95|639.02|635.62|295
1718321700000|2024-06-13 23:35:00|640.15|636.75|639.65|636.25|640.38|636.98|639.65|636.25|429
1718322000000|2024-06-13 23:40:00|639.75|636.35|640.16|636.76|640.33|636.93|639.55|636.15|336
1718322300000|2024-06-13 23:45:00|640.21|636.81|639.74|636.34|640.25|636.85|639.7|636.3|351
1718322600000|2024-06-13 23:50:00|639.75|636.35|638.4|635|639.8|636.4|638.05|634.65|387
1718322900000|2024-06-13 23:55:00|638.25|634.85|637.54|634.14|638.73|635.33|637.35|633.95|436
1718323200000|2024-06-14 00:00:00|637.63|634.23|638.52|635.12|639.05|635.65|637.35|633.95|615
1718323500000|2024-06-14 00:05:00|638.45|635.05|636.61|633.21|638.75|635.35|636.51|633.11|527
1718323800000|2024-06-14 00:10:00|636.55|633.15|636.29|632.89|638.1|634.7|636.2|632.8|628
1718324100000|2024-06-14 00:15:00|636.28|632.88|635.3|631.9|637.35|633.95|634.13|630.73|783
1718324400000|2024-06-14 00:20:00|635.4|632|634.9|631.5|636.26|632.86|633.05|629.65|820
1718324700000|2024-06-14 00:25:00|634.95|631.55|636.75|633.35|638.92|635.52|634.35|630.95|698
1718325000000|2024-06-14 00:30:00|636.65|633.25|635.15|631.75|637.8|634.4|634.63|631.23|657
1718325300000|2024-06-14 00:35:00|635.08|631.68|635.15|631.75|635.7|632.3|633.75|630.35|635
1718325600000|2024-06-14 00:40:00|635.17|631.77|635.01|631.61|636.25|632.85|634.95|631.55|527
1718325900000|2024-06-14 00:45:00|634.98|631.58|634.65|631.25|636.07|632.67|634.1|630.7|606
1718326200000|2024-06-14 00:50:00|634.7|631.3|634.85|631.45|635.01|631.61|632.36|628.96|631
1718326500000|2024-06-14 00:55:00|634.9|631.5|635.9|632.5|636.66|633.26|634.85|631.45|399
1718326800000|2024-06-14 01:00:00|635.86|632.46|635.8|632.4|637.55|634.15|635.38|631.98|560
1718327100000|2024-06-14 01:05:00|635.79|632.39|633.69|630.29|635.8|632.4|632.45|629.05|687
1718327400000|2024-06-14 01:10:00|633.7|630.3|638|634.6|638.58|635.18|633.21|629.81|770
1718327700000|2024-06-14 01:15:00|637.95|634.55|637.1|633.7|639.25|635.85|636.95|633.55|700
1718328000000|2024-06-14 01:20:00|637.08|633.68|636.94|633.54|637.75|634.35|636.74|633.34|651
1718328300000|2024-06-14 01:25:00|636.9|633.5|634.55|631.15|637.2|633.8|633.09|629.69|751
1718328600000|2024-06-14 01:30:00|634.62|631.22|633.88|630.48|635.6|632.2|631.63|628.23|781
1718328900000|2024-06-14 01:35:00|633.87|630.47|634.05|630.65|635.89|632.49|633|629.6|825
1718329200000|2024-06-14 01:40:00|634.1|630.7|637.28|633.88|638.85|635.45|633.9|630.5|834
1718329500000|2024-06-14 01:45:00|637.26|633.86|639.46|636.06|639.66|636.26|636.9|633.5|781
1718329800000|2024-06-14 01:50:00|639.41|636.01|639.07|635.67|640.57|637.17|639|635.6|788
1718330100000|2024-06-14 01:55:00|639.05|635.65|639.3|635.9|639.75|636.35|638.78|635.38|580
1718330400000|2024-06-14 02:00:00|639.4|636|640.91|637.51|641.05|637.65|639.25|635.85|371
1718330700000|2024-06-14 02:05:00|640.76|637.36|641.1|637.7|641.76|638.36|640.6|637.2|487
1718331000000|2024-06-14 02:10:00|641.05|637.65|640.45|637.05|643.3|639.9|639.74|636.34|752
1718331300000|2024-06-14 02:15:00|640.5|637.1|641.08|637.68|642.46|639.06|640.44|637.04|612
1718331600000|2024-06-14 02:20:00|641.1|637.7|640.85|637.45|642.1|638.7|640.55|637.15|605
1718331900000|2024-06-14 02:25:00|640.8|637.4|642.6|639.2|643|639.6|640.75|637.35|443
1718332200000|2024-06-14 02:30:00|642.65|639.25|641.71|638.31|643.15|639.75|641.65|638.25|484
1718332500000|2024-06-14 02:35:00|641.74|638.34|641.41|638.01|642|638.6|640.65|637.25|572
1718332800000|2024-06-14 02:40:00|641.45|638.05|641.1|637.7|641.65|638.25|640.5|637.1|454
1718333100000|2024-06-14 02:45:00|641.08|637.68|640.55|637.15|641.2|637.8|639.55|636.15|351
1718333400000|2024-06-14 02:50:00|640.53|637.13|640.15|636.75|640.73|637.33|640|636.6|452
1718333700000|2024-06-14 02:55:00|640.2|636.8|640.64|637.24|641.91|638.51|639.95|636.55|510
1718334000000|2024-06-14 03:00:00|640.67|637.27|639.5|636.1|641.43|638.03|639.44|636.04|623
1718334300000|2024-06-14 03:05:00|639.48|636.08|639.4|636|641.81|638.41|639.12|635.72|583
1718334600000|2024-06-14 03:10:00|639.38|635.98|640.15|636.75|640.35|636.95|639.15|635.75|462
1718334900000|2024-06-14 03:15:00|640.2|636.8|640.52|637.12|641.7|638.3|640.2|636.8|423
1718335200000|2024-06-14 03:20:00|640.53|637.13|640.68|637.28|641.01|637.61|640.12|636.72|315
1718335500000|2024-06-14 03:25:00|640.69|637.29|640.31|636.91|640.79|637.39|640.14|636.74|288
1718335800000|2024-06-14 03:30:00|640.33|636.93|639.2|635.8|641.51|638.11|638.75|635.35|461
1718336100000|2024-06-14 03:35:00|639.24|635.84|638.01|634.61|639.5|636.1|637.93|634.53|551
1718336400000|2024-06-14 03:40:00|637.96|634.56|637.2|633.8|638.2|634.8|637.15|633.75|302
1718336700000|2024-06-14 03:45:00|637.15|633.75|636.74|633.34|637.6|634.2|636.62|633.22|341
1718337000000|2024-06-14 03:50:00|636.76|633.36|636.1|632.7|636.85|633.45|635.85|632.45|306
1718337300000|2024-06-14 03:55:00|636.2|632.8|637.06|633.66|637.08|633.68|635.75|632.35|297
1718337600000|2024-06-14 04:00:00|637.05|633.65|637.5|634.1|638.2|634.8|636.95|633.55|346
1718337900000|2024-06-14 04:05:00|637.55|634.15|637.75|634.35|638.47|635.07|637.25|633.85|283
1718338200000|2024-06-14 04:10:00|637.8|634.4|638.3|634.9|638.3|634.9|637.37|633.97|302
1718338500000|2024-06-14 04:15:00|638.27|634.87|637.65|634.25|638.7|635.3|637.55|634.15|386
1718338800000|2024-06-14 04:20:00|637.71|634.31|638.2|634.8|638.33|634.93|637.15|633.75|433
1718339100000|2024-06-14 04:25:00|638.17|634.77|639.64|636.24|640|636.6|638.15|634.75|391
1718339400000|2024-06-14 04:30:00|639.61|636.21|639.39|635.99|639.86|636.46|639|635.6|429
1718339700000|2024-06-14 04:35:00|639.37|635.97|639.87|636.47|640.4|637|639.25|635.85|406
1718340000000|2024-06-14 04:40:00|639.9|636.5|640.05|636.65|640.4|637|639.45|636.05|244
1718340300000|2024-06-14 04:45:00|640.1|636.7|638.75|635.35|640.35|636.95|638.75|635.35|115
1718340600000|2024-06-14 04:50:00|638.74|635.34|638.85|635.45|639.75|636.35|638.74|635.34|314
1718340900000|2024-06-14 04:55:00|638.9|635.5|639.18|635.78|639.39|635.99|638.65|635.25|296
1718341200000|2024-06-14 05:00:00|639.13|635.73|640.49|637.09|640.85|637.45|639.13|635.73|407
1718341500000|2024-06-14 05:05:00|640.55|637.15|641.05|637.65|641.05|637.65|640.22|636.82|338
1718341800000|2024-06-14 05:10:00|641.1|637.7|640.9|637.5|641.84|638.44|640.85|637.45|332
1718342100000|2024-06-14 05:15:00|640.89|637.49|639.9|636.5|641.63|638.23|639.79|636.39|475
1718342400000|2024-06-14 05:20:00|639.8|636.4|639.7|636.3|639.86|636.46|638.99|635.59|527
1718342700000|2024-06-14 05:25:00|639.69|636.29|640.36|636.96|640.41|637.01|639.59|636.19|315
1718343000000|2024-06-14 05:30:00|640.37|636.97|642.74|639.34|642.95|639.55|640.25|636.85|547
1718343300000|2024-06-14 05:35:00|642.81|639.41|643.75|640.35|644.42|641.02|642.15|638.75|501
1718343600000|2024-06-14 05:40:00|643.72|640.32|643.41|640.01|643.73|640.33|642.85|639.45|549
1718343900000|2024-06-14 05:45:00|643.42|640.02|642.3|638.9|644.48|641.08|642.3|638.9|624
1718344200000|2024-06-14 05:50:00|642.25|638.85|642.62|639.22|643.29|639.89|641.66|638.26|415
1718344500000|2024-06-14 05:55:00|642.65|639.25|643.36|639.96|643.77|640.37|642.35|638.95|392
1718344800000|2024-06-14 06:00:00|643.41|640.01|641.21|637.81|643.43|640.03|640.95|637.55|560
1718345100000|2024-06-14 06:05:00|641.25|637.85|640.74|637.34|641.55|638.15|640.74|637.34|523
1718345400000|2024-06-14 06:10:00|640.65|637.25|641.95|638.55|641.95|638.55|640.65|637.25|365
1718345700000|2024-06-14 06:15:00|641.9|638.5|642.75|639.35|642.87|639.47|641.35|637.95|497
1718346000000|2024-06-14 06:20:00|642.73|639.33|642.78|639.38|643.21|639.81|642.29|638.89|472
1718346300000|2024-06-14 06:25:00|642.76|639.36|641.06|637.66|642.83|639.43|641.02|637.62|438
1718346600000|2024-06-14 06:30:00|641.05|637.65|640.85|637.45|641.32|637.92|640.25|636.85|495
1718346900000|2024-06-14 06:35:00|640.83|637.43|639.84|636.44|641.2|637.8|639.77|636.37|523
1718347200000|2024-06-14 06:40:00|639.78|636.38|641.68|638.28|641.95|638.55|639.75|636.35|486
1718347500000|2024-06-14 06:45:00|641.69|638.29|641.52|638.12|642.62|639.22|641.15|637.75|555
1718347800000|2024-06-14 06:50:00|641.51|638.11|640.7|637.3|641.64|638.24|640.55|637.15|503
1718348100000|2024-06-14 06:55:00|640.71|637.31|640.35|636.95|640.95|637.55|640.32|636.92|513
1718348400000|2024-06-14 07:00:00|640.4|637|640.79|637.39|641.42|638.02|640.35|636.95|547
1718348700000|2024-06-14 07:05:00|640.76|637.36|640.16|636.76|640.93|637.53|640.1|636.7|336
1718349000000|2024-06-14 07:10:00|640.19|636.79|639.96|636.56|641.04|637.64|639.94|636.54|321
1718349300000|2024-06-14 07:15:00|639.98|636.58|639.45|636.05|640.81|637.41|639.15|635.75|459
1718349600000|2024-06-14 07:20:00|639.5|636.1|639.05|635.65|640.11|636.71|638.96|635.56|385
1718349900000|2024-06-14 07:25:00|639|635.6|639.25|635.85|639.66|636.26|638.95|635.55|386
1718350200000|2024-06-14 07:30:00|639.3|635.9|639.55|636.15|639.58|636.18|638.76|635.36|384
1718350500000|2024-06-14 07:35:00|639.57|636.17|640.15|636.75|640.3|636.9|639.35|635.95|259
1718350800000|2024-06-14 07:40:00|640.05|636.65|640.15|636.75|640.52|637.12|639.94|636.54|267
1718351100000|2024-06-14 07:45:00|640.22|636.82|647.45|644.05|648.48|645.08|640.1|636.7|493
1718351400000|2024-06-14 07:50:00|647.25|643.85|646.45|643.05|648.35|644.95|646.45|643.05|512
1718351700000|2024-06-14 07:55:00|646.4|643|645.5|642.1|647.23|643.83|645.44|642.04|524
1718352000000|2024-06-14 08:00:00|645.45|642.05|644.55|641.15|646.2|642.8|644.51|641.11|479
1718352300000|2024-06-14 08:05:00|644.45|641.05|643.89|640.49|644.75|641.35|643.25|639.85|427
1718352600000|2024-06-14 08:10:00|644.01|640.61|646|642.6|646.17|642.77|643.85|640.45|750
1718352900000|2024-06-14 08:15:00|645.86|642.46|644.9|641.5|646.69|643.29|644.65|641.25|680
1718353200000|2024-06-14 08:20:00|644.75|641.35|644.9|641.5|645.2|641.8|643.85|640.45|624
1718353500000|2024-06-14 08:25:00|644.75|641.35|644.55|641.15|644.95|641.55|644.25|640.85|542
1718353800000|2024-06-14 08:30:00|644.5|641.1|644.31|640.91|644.94|641.54|644.14|640.74|363
1718354100000|2024-06-14 08:35:00|644.35|640.95|645.1|641.7|645.67|642.27|644|640.6|414
1718354400000|2024-06-14 08:40:00|645.15|641.75|645.8|642.4|646.23|642.83|645.01|641.61|416
1718354700000|2024-06-14 08:45:00|645.85|642.45|646.57|643.17|647|643.6|645.25|641.85|440
1718355000000|2024-06-14 08:50:00|646.6|643.2|646.25|642.85|646.6|643.2|645.9|642.5|406
1718355300000|2024-06-14 08:55:00|646.35|642.95|644.85|641.45|646.35|642.95|644.85|641.45|437
1718355600000|2024-06-14 09:00:00|645.05|641.65|645.87|642.47|645.87|642.47|644.25|640.85|448
1718355900000|2024-06-14 09:05:00|645.83|642.43|644.55|641.15|645.88|642.48|644.4|641|427
1718356200000|2024-06-14 09:10:00|644.65|641.25|644.4|641|645.07|641.67|643.35|639.95|460
1718356500000|2024-06-14 09:15:00|644.45|641.05|643.95|640.55|644.45|641.05|643.55|640.15|422
1718356800000|2024-06-14 09:20:00|644.01|640.61|644.85|641.45|645.45|642.05|643.95|640.55|437
1718357100000|2024-06-14 09:25:00|644.75|641.35|644.25|640.85|645.07|641.67|644.15|640.75|359
1718357400000|2024-06-14 09:30:00|644.15|640.75|644.35|640.95|644.56|641.16|643.5|640.1|387
1718357700000|2024-06-14 09:35:00|644.3|640.9|643.96|640.56|644.49|641.09|643.65|640.25|296
1718358000000|2024-06-14 09:40:00|643.98|640.58|643.85|640.45|644.03|640.63|643.18|639.78|323
1718358300000|2024-06-14 09:45:00|643.9|640.5|644.65|641.25|644.9|641.5|643.8|640.4|386
1718358600000|2024-06-14 09:50:00|644.75|641.35|646.16|642.76|646.19|642.79|644.75|641.35|297
1718358900000|2024-06-14 09:55:00|646.14|642.74|646.31|642.91|646.68|643.28|645.25|641.85|443
1718359200000|2024-06-14 10:00:00|646.29|642.89|645.46|642.06|647.35|643.95|645.46|642.06|448
1718359500000|2024-06-14 10:05:00|645.54|642.14|647.37|643.97|647.37|643.97|645.2|641.8|513
1718359800000|2024-06-14 10:10:00|647.38|643.98|647.58|644.18|647.98|644.58|647.2|643.8|241
1718360100000|2024-06-14 10:15:00|647.59|644.19|647.73|644.33|648.5|645.1|647.23|643.83|481
1718360400000|2024-06-14 10:20:00|647.75|644.35|647.48|644.08|647.85|644.45|646.7|643.3|161
1718360700000|2024-06-14 10:25:00|647.61|644.21|648.13|644.73|648.45|645.05|647.61|644.21|454
1718361000000|2024-06-14 10:30:00|648.14|644.74|647.64|644.24|648.72|645.32|647.44|644.04|485
1718361300000|2024-06-14 10:35:00|647.65|644.25|647.44|644.04|648.28|644.88|647.19|643.79|448
1718361600000|2024-06-14 10:40:00|647.48|644.08|647.1|643.7|647.48|644.08|646.77|643.37|480
1718361900000|2024-06-14 10:45:00|647.09|643.69|646.66|643.26|647.4|644|646.65|643.25|479
1718362200000|2024-06-14 10:50:00|646.65|643.25|647.66|644.26|647.92|644.52|646.45|643.05|347
1718362500000|2024-06-14 10:55:00|647.75|644.35|648.72|645.32|648.79|645.39|647.41|644.01|322
1718362800000|2024-06-14 11:00:00|648.77|645.37|648.63|645.23|649.15|645.75|648.14|644.74|532
1718363100000|2024-06-14 11:05:00|648.6|645.2|646.54|643.14|648.63|645.23|645.71|642.31|641
1718363400000|2024-06-14 11:10:00|646.65|643.25|646.97|643.57|647.53|644.13|646.45|643.05|503
1718363700000|2024-06-14 11:15:00|646.95|643.55|647.2|643.8|648.34|644.94|646.75|643.35|639
1718364000000|2024-06-14 11:20:00|647.25|643.85|648.91|645.51|649.1|645.7|647.15|643.75|549
1718364300000|2024-06-14 11:25:00|648.9|645.5|649.78|646.38|650.5|647.1|648.86|645.46|732
1718364600000|2024-06-14 11:30:00|649.75|646.35|649.03|645.63|650.05|646.65|648.82|645.42|678
1718364900000|2024-06-14 11:35:00|648.95|645.55|647.82|644.42|649.03|645.63|647.51|644.11|550
1718365200000|2024-06-14 11:40:00|647.72|644.32|642.4|639|648.46|645.06|642.16|638.76|597
1718365500000|2024-06-14 11:45:00|642.42|639.02|642.52|639.12|642.75|639.35|641.55|638.15|628
1718365800000|2024-06-14 11:50:00|642.23|638.83|642.45|639.05|643.08|639.68|642.16|638.76|491
1718366100000|2024-06-14 11:55:00|642.46|639.06|642.01|638.61|642.75|639.35|641.88|638.48|372
1718366400000|2024-06-14 12:00:00|642|638.6|641.6|638.2|642.85|639.45|641.45|638.05|477
1718366700000|2024-06-14 12:05:00|641.65|638.25|641.23|637.83|641.99|638.59|640.65|637.25|553
1718367000000|2024-06-14 12:10:00|641.15|637.75|641.55|638.15|642.26|638.86|641.05|637.65|472
1718367300000|2024-06-14 12:15:00|641.45|638.05|641.4|638|642.35|638.95|641.15|637.75|535
1718367600000|2024-06-14 12:20:00|641.33|637.93|641.55|638.15|641.7|638.3|641.05|637.65|519
1718367900000|2024-06-14 12:25:00|641.45|638.05|640.55|637.15|641.6|638.2|640.55|637.15|464
1718368200000|2024-06-14 12:30:00|640.6|637.2|639.15|635.75|641.9|638.5|638.95|635.55|532
1718368500000|2024-06-14 12:35:00|639.05|635.65|639.25|635.85|640.13|636.73|638.95|635.55|496
1718368800000|2024-06-14 12:40:00|639.15|635.75|638.25|634.85|639.5|636.1|638.25|634.85|471
1718369100000|2024-06-14 12:45:00|638.3|634.9|638.75|635.35|639.35|635.95|638.25|634.85|499
1718369400000|2024-06-14 12:50:00|638.79|635.39|639.5|636.1|639.8|636.4|638.46|635.06|460
1718369700000|2024-06-14 12:55:00|639.45|636.05|639.55|636.15|640.35|636.95|639.35|635.95|246
1718370000000|2024-06-14 13:00:00|639.55|636.15|638.88|635.48|641.25|637.85|638.65|635.25|491
1718370300000|2024-06-14 13:05:00|638.9|635.5|637.03|633.63|639.2|635.8|637.03|633.63|353
1718370600000|2024-06-14 13:10:00|637.05|633.65|638.25|634.85|638.25|634.85|637.05|633.65|370
1718370900000|2024-06-14 13:15:00|638.15|634.75|638.35|634.95|638.8|635.4|637.45|634.05|470
1718371200000|2024-06-14 13:20:00|638.4|635|638.14|634.74|638.85|635.45|637.95|634.55|284
1718371500000|2024-06-14 13:25:00|638.15|634.75|639.15|635.75|639.35|635.95|637.85|634.45|454
1718371800000|2024-06-14 13:30:00|639.05|635.65|638.71|635.31|639.1|635.7|637.9|634.5|595
1718372100000|2024-06-14 13:35:00|638.69|635.29|638.35|634.95|638.8|635.4|637.06|633.66|489
1718372400000|2024-06-14 13:40:00|638.31|634.91|637.55|634.15|638.7|635.3|637.45|634.05|529
1718372700000|2024-06-14 13:45:00|637.67|634.27|637.15|633.75|638.5|635.1|637.15|633.75|541
1718373000000|2024-06-14 13:50:00|637.2|633.8|638.1|634.7|638.4|635|637.04|633.64|507
1718373300000|2024-06-14 13:55:00|638.05|634.65|637.05|633.65|638.45|635.05|636.95|633.55|542
1718373600000|2024-06-14 14:00:00|637.1|633.7|634.75|631.35|637.2|633.8|634.53|631.13|610
1718373900000|2024-06-14 14:05:00|634.72|631.32|632.7|629.3|635.67|632.27|632.55|629.15|739
1718374200000|2024-06-14 14:10:00|632.75|629.35|632.55|629.15|633.8|630.4|632.35|628.95|544
1718374500000|2024-06-14 14:15:00|632.45|629.05|630.85|627.45|633.5|630.1|630.75|627.35|691
1718374800000|2024-06-14 14:20:00|630.81|627.41|628.95|625.55|631.3|627.9|628.35|624.95|732
1718375100000|2024-06-14 14:25:00|628.85|625.45|627.25|623.85|629.95|626.55|625.75|622.35|780
1718375400000|2024-06-14 14:30:00|627.2|623.8|627.52|624.12|628.53|625.13|624.72|621.32|863
1718375700000|2024-06-14 14:35:00|627.57|624.17|627.86|624.46|628.53|625.13|625.3|621.9|863
1718376000000|2024-06-14 14:40:00|627.85|624.45|629|625.6|629.23|625.83|625.85|622.45|807
1718376300000|2024-06-14 14:45:00|629.1|625.7|630.43|627.03|630.83|627.43|628.11|624.71|787
1718376600000|2024-06-14 14:50:00|630.44|627.04|631.03|627.63|631.95|628.55|629.93|626.53|692
1718376900000|2024-06-14 14:55:00|631.04|627.64|630.8|627.4|631.27|627.87|630.33|626.93|581
1718377200000|2024-06-14 15:00:00|630.81|627.41|627.38|623.98|631.24|627.84|627.26|623.86|746
1718377500000|2024-06-14 15:05:00|627.31|623.91|626.71|623.31|627.86|624.46|625.38|621.98|784
1718377800000|2024-06-14 15:10:00|626.72|623.32|627.87|624.47|628.33|624.93|626.15|622.75|675
1718378100000|2024-06-14 15:15:00|627.88|624.48|627.46|624.06|628.15|624.75|626.32|622.92|693
1718378400000|2024-06-14 15:20:00|627.48|624.08|628.09|624.69|628.09|624.69|626.3|622.9|669
1718378700000|2024-06-14 15:25:00|628.07|624.67|629.34|625.94|630|626.6|628.07|624.67|642
1718379000000|2024-06-14 15:30:00|629.33|625.93|630.57|627.17|631.65|628.25|629.02|625.62|687
1718379300000|2024-06-14 15:35:00|630.55|627.15|628.49|625.09|630.9|627.5|628.45|625.05|611
1718379600000|2024-06-14 15:40:00|628.5|625.1|625.54|622.14|628.66|625.26|625.29|621.89|722
1718379900000|2024-06-14 15:45:00|625.62|622.22|622.72|619.32|625.95|622.55|621.5|618.1|872
1718380200000|2024-06-14 15:50:00|622.75|619.35|623.99|620.59|624.25|620.85|621.45|618.05|859
1718380500000|2024-06-14 15:55:00|624.02|620.62|623.68|620.28|624.4|621|622.96|619.56|750
1718380800000|2024-06-14 16:00:00|623.61|620.21|620.76|617.36|624.45|621.05|620.4|617|738
1718381100000|2024-06-14 16:05:00|620.88|617.48|606.02|602.62|621.35|617.95|601.77|598.37|980
1718381400000|2024-06-14 16:10:00|606.14|602.74|609.25|605.85|612.2|608.8|606.14|602.74|1066
1718381700000|2024-06-14 16:15:00|608.93|605.53|613.11|609.71|613.9|610.5|608.38|604.98|1010
1718382000000|2024-06-14 16:20:00|613.12|609.72|612.3|608.9|614.35|610.95|612.18|608.78|885
1718382300000|2024-06-14 16:25:00|612.27|608.87|611.34|607.94|613.81|610.41|610.84|607.44|858
1718382600000|2024-06-14 16:30:00|611.35|607.95|612.5|609.1|614.25|610.85|611.26|607.86|986
1718382900000|2024-06-14 16:35:00|612.52|609.12|611.83|608.43|613.9|610.5|611.35|607.95|930
1718383200000|2024-06-14 16:40:00|611.9|608.5|609.45|606.05|612.61|609.21|608.56|605.16|957
1718383500000|2024-06-14 16:45:00|609.25|605.85|612.94|609.54|613.2|609.8|608.7|605.3|998
1718383800000|2024-06-14 16:50:00|612.97|609.57|613.55|610.15|614.28|610.88|612.91|609.51|717
1718384100000|2024-06-14 16:55:00|613.54|610.14|613.85|610.45|614.51|611.11|613.15|609.75|599
1718384400000|2024-06-14 17:00:00|613.75|610.35|609.35|605.95|614.48|611.08|609.3|605.9|790
1718384700000|2024-06-14 17:05:00|609.55|606.15|612.44|609.04|612.83|609.43|609.25|605.85|877
1718385000000|2024-06-14 17:10:00|612.39|608.99|613.67|610.27|613.96|610.56|611.9|608.5|722
1718385300000|2024-06-14 17:15:00|613.65|610.25|612.34|608.94|614.11|610.71|612.25|608.85|642
1718385600000|2024-06-14 17:20:00|612.31|608.91|612.35|608.95|613.23|609.83|612|608.6|648
1718385900000|2024-06-14 17:25:00|612.41|609.01|612.34|608.94|612.6|609.2|611.65|608.25|482
1718386200000|2024-06-14 17:30:00|612.31|608.91|613.11|609.71|613.59|610.19|611.55|608.15|587
1718386500000|2024-06-14 17:35:00|613.17|609.77|613.56|610.16|613.68|610.28|612.84|609.44|502
1718386800000|2024-06-14 17:40:00|613.57|610.17|611.65|608.25|614.05|610.65|611.61|608.21|583
1718387100000|2024-06-14 17:45:00|611.66|608.26|610.59|607.19|612|608.6|610.55|607.15|578
1718387400000|2024-06-14 17:50:00|610.62|607.22|611.8|608.4|611.8|608.4|610.36|606.96|557
1718387700000|2024-06-14 17:55:00|611.79|608.39|612.86|609.46|612.97|609.57|611.28|607.88|520
1718388000000|2024-06-14 18:00:00|612.87|609.47|613.47|610.07|613.87|610.47|612.35|608.95|674
1718388300000|2024-06-14 18:05:00|613.61|610.21|608.65|605.25|613.61|610.21|608.05|604.65|767
1718388600000|2024-06-14 18:10:00|608.6|605.2|608.58|605.18|609.05|605.65|607.14|603.74|824
1718388900000|2024-06-14 18:15:00|608.54|605.14|610.12|606.72|610.15|606.75|608.54|605.14|752
1718389200000|2024-06-14 18:20:00|610.09|606.69|607.87|604.47|610.65|607.25|605.1|601.7|884
1718389500000|2024-06-14 18:25:00|607.88|604.48|610.14|606.74|610.72|607.32|607.88|604.48|843
1718389800000|2024-06-14 18:30:00|610.16|606.76|611.12|607.72|611.4|608|609.25|605.85|778
1718390100000|2024-06-14 18:35:00|611.13|607.73|611.28|607.88|612|608.6|611.1|607.7|687
1718390400000|2024-06-14 18:40:00|611.24|607.84|612.65|609.25|613.09|609.69|610.8|607.4|649
1718390700000|2024-06-14 18:45:00|612.55|609.15|610.1|606.7|612.65|609.25|610.05|606.65|528
1718391000000|2024-06-14 18:50:00|610.15|606.75|611.25|607.85|611.48|608.08|609.85|606.45|557
1718391300000|2024-06-14 18:55:00|611.3|607.9|610.77|607.37|611.3|607.9|609.95|606.55|372
1718391600000|2024-06-14 19:00:00|610.88|607.48|609.85|606.45|610.88|607.48|609|605.6|532
1718391900000|2024-06-14 19:05:00|609.88|606.48|610.42|607.02|610.51|607.11|609.4|606|477
1718392200000|2024-06-14 19:10:00|610.27|606.87|608.91|605.51|610.5|607.1|608.66|605.26|494
1718392500000|2024-06-14 19:15:00|608.85|605.45|609.02|605.62|609.05|605.65|608.15|604.75|463
1718392800000|2024-06-14 19:20:00|609.03|605.63|610.53|607.13|610.8|607.4|608.48|605.08|474
1718393100000|2024-06-14 19:25:00|610.5|607.1|613.5|610.1|613.51|610.11|610.36|606.96|506
1718393400000|2024-06-14 19:30:00|613.47|610.07|610.91|607.51|613.47|610.07|610.65|607.25|656
1718393700000|2024-06-14 19:35:00|610.92|607.52|610.4|607|611.09|607.69|609.85|606.45|645
1718394000000|2024-06-14 19:40:00|610.39|606.99|611.05|607.65|611.28|607.88|610.34|606.94|591
1718394300000|2024-06-14 19:45:00|611.02|607.62|610.61|607.21|611.27|607.87|610.15|606.75|673
1718394600000|2024-06-14 19:50:00|610.47|607.07|611.13|607.73|611.16|607.76|610.15|606.75|613
1718394900000|2024-06-14 19:55:00|611.12|607.72|613.18|609.78|613.29|609.89|610.95|607.55|579
1718395200000|2024-06-14 20:00:00|613.16|609.76|612.8|609.4|613.55|610.15|612.26|608.86|707
1718395500000|2024-06-14 20:05:00|612.83|609.43|611.66|608.26|613.14|609.74|611.56|608.16|724
1718395800000|2024-06-14 20:10:00|611.73|608.33|612.76|609.36|612.9|609.5|611.43|608.03|528
1718396100000|2024-06-14 20:15:00|612.75|609.35|612.93|609.53|613.11|609.71|612.26|608.86|517
1718396400000|2024-06-14 20:20:00|612.95|609.55|614.03|610.63|614.35|610.95|612.79|609.39|321
1718396700000|2024-06-14 20:25:00|614.02|610.62|615.8|612.4|616.52|613.12|613.6|610.2|389
1718397000000|2024-06-14 20:30:00|615.81|612.41|614.91|611.51|616.37|612.97|614.9|611.5|572
1718397300000|2024-06-14 20:35:00|614.93|611.53|613.58|610.18|614.94|611.54|613.47|610.07|490
1718397600000|2024-06-14 20:40:00|613.57|610.17|612.64|609.24|613.57|610.17|612.48|609.08|329
1718397900000|2024-06-14 20:45:00|612.63|609.23|611.49|608.09|612.88|609.48|611.39|607.99|155
1718398200000|2024-06-14 20:50:00|611.48|608.08|610.65|607.25|611.49|608.09|610.54|607.14|200
1718398500000|2024-06-14 20:55:00|610.63|607.23|609.81|606.41|610.86|607.46|609.81|606.41|131
1718434800000|2024-06-15 07:00:00|624.78|621.38|625.1|621.7|625.47|622.07|623.59|620.19|440
1718435100000|2024-06-15 07:05:00|625.11|621.71|625.1|621.7|626.07|622.67|624.88|621.48|282
1718435400000|2024-06-15 07:10:00|625.14|621.74|624.75|621.35|625.68|622.28|624.73|621.33|346
1718435700000|2024-06-15 07:15:00|624.85|621.45|626.02|622.62|626.02|622.62|624.81|621.41|197
1718436000000|2024-06-15 07:20:00|626.01|622.61|625.77|622.37|626.32|622.92|625.67|622.27|264
1718436300000|2024-06-15 07:25:00|625.81|622.41|624.89|621.49|626.5|623.1|624.56|621.16|336
1718436600000|2024-06-15 07:30:00|624.91|621.51|623.96|620.56|625.21|621.81|623.31|619.91|422
1718436900000|2024-06-15 07:35:00|623.97|620.57|623.71|620.31|624.31|620.91|623.25|619.85|355
1718437200000|2024-06-15 07:40:00|623.72|620.32|622.83|619.43|623.74|620.34|622.5|619.1|367
1718437500000|2024-06-15 07:45:00|622.87|619.47|622.99|619.59|623.45|620.05|622.83|619.43|354
1718437800000|2024-06-15 07:50:00|623.01|619.61|623.63|620.23|623.65|620.25|622.92|619.52|302
1718438100000|2024-06-15 07:55:00|623.58|620.18|623.84|620.44|623.84|620.44|623.23|619.83|293
1718438400000|2024-06-15 08:00:00|623.83|620.43|623.54|620.14|624.31|620.91|623.51|620.11|363
1718438700000|2024-06-15 08:05:00|623.55|620.15|624.05|620.65|624.31|620.91|623.55|620.15|305
1718439000000|2024-06-15 08:10:00|624.06|620.66|623.67|620.27|624.19|620.79|623.67|620.27|226
1718439300000|2024-06-15 08:15:00|623.7|620.3|624.82|621.42|624.94|621.54|623.7|620.3|186
1718439600000|2024-06-15 08:20:00|624.96|621.56|624.97|621.57|625.39|621.99|624.89|621.49|224
1718439900000|2024-06-15 08:25:00|624.98|621.58|624.55|621.15|625|621.6|624.03|620.63|298
1718440200000|2024-06-15 08:30:00|624.51|621.11|624.84|621.44|625.33|621.93|624.5|621.1|245
1718440500000|2024-06-15 08:35:00|624.87|621.47|625.22|621.82|625.23|621.83|624.85|621.45|224
1718440800000|2024-06-15 08:40:00|625.2|621.8|625.2|621.8|625.45|622.05|624.85|621.45|232
1718441100000|2024-06-15 08:45:00|625.25|621.85|625.28|621.88|625.28|621.88|624.28|620.88|265
1718441400000|2024-06-15 08:50:00|625.29|621.89|624.63|621.23|625.3|621.9|624.55|621.15|160
1718441700000|2024-06-15 08:55:00|624.64|621.24|625.08|621.68|625.4|622|624.63|621.23|254
1718442000000|2024-06-15 09:00:00|625.13|621.73|624.98|621.58|625.25|621.85|624.56|621.16|267
1718442300000|2024-06-15 09:05:00|624.97|621.57|625.05|621.65|625.2|621.8|624.75|621.35|209
1718442600000|2024-06-15 09:10:00|625.09|621.69|625.09|621.69|625.26|621.86|624.96|621.56|154
1718442900000|2024-06-15 09:15:00|625.1|621.7|624.22|620.82|625.18|621.78|624.14|620.74|209
1718443200000|2024-06-15 09:20:00|624.2|620.8|623.55|620.15|624.22|620.82|623.11|619.71|274
1718443500000|2024-06-15 09:25:00|623.56|620.16|623.42|620.02|623.93|620.53|623.38|619.98|192
1718443800000|2024-06-15 09:30:00|623.43|620.03|622.29|618.89|623.43|620.03|622.25|618.85|339
1718444100000|2024-06-15 09:35:00|622.25|618.85|621.55|618.15|622.29|618.89|621.54|618.14|335
1718444400000|2024-06-15 09:40:00|621.56|618.16|622.16|618.76|622.23|618.83|621.54|618.14|317
1718444700000|2024-06-15 09:45:00|622.17|618.77|622.72|619.32|622.91|619.51|622.17|618.77|229
1718445000000|2024-06-15 09:50:00|622.74|619.34|622.29|618.89|622.81|619.41|622.27|618.87|162
1718445300000|2024-06-15 09:55:00|622.3|618.9|621.11|617.71|622.46|619.06|621.08|617.68|196
1718445600000|2024-06-15 10:00:00|621.08|617.68|621.07|617.67|621.56|618.16|620.8|617.4|230
1718445900000|2024-06-15 10:05:00|621.09|617.69|621.69|618.29|621.72|618.32|621.05|617.65|259
1718446200000|2024-06-15 10:10:00|621.67|618.27|622.13|618.73|622.24|618.84|621.26|617.86|213
1718446500000|2024-06-15 10:15:00|622.11|618.71|622.49|619.09|622.97|619.57|622.08|618.68|191
1718446800000|2024-06-15 10:20:00|622.48|619.08|621.46|618.06|622.5|619.1|621.45|618.05|281
1718447100000|2024-06-15 10:25:00|621.49|618.09|621.76|618.36|621.84|618.44|621.39|617.99|180
1718447400000|2024-06-15 10:30:00|621.8|618.4|622.24|618.84|622.57|619.17|621.8|618.4|191
1718447700000|2024-06-15 10:35:00|622.23|618.83|622.43|619.03|622.78|619.38|622.03|618.63|152
1718448000000|2024-06-15 10:40:00|622.44|619.04|622.32|618.92|622.56|619.16|622.24|618.84|104
1718448300000|2024-06-15 10:45:00|622.33|618.93|622.73|619.33|622.77|619.37|622.29|618.89|175
1718448600000|2024-06-15 10:50:00|622.7|619.3|622.85|619.45|622.89|619.49|622.33|618.93|129
1718448900000|2024-06-15 10:55:00|622.92|619.52|622.64|619.24|622.98|619.58|622.64|619.24|103
1718449200000|2024-06-15 11:00:00|622.66|619.26|622.44|619.04|623.03|619.63|622.44|619.04|210
1718449500000|2024-06-15 11:05:00|622.42|619.02|622.53|619.13|622.68|619.28|621.75|618.35|181
1718449800000|2024-06-15 11:10:00|622.51|619.11|622.3|618.9|622.66|619.26|622.23|618.83|175
1718450100000|2024-06-15 11:15:00|622.31|618.91|622.93|619.53|622.94|619.54|622.21|618.81|159
1718450400000|2024-06-15 11:20:00|622.94|619.54|622.79|619.39|623.09|619.69|622.4|619|201
1718450700000|2024-06-15 11:25:00|622.8|619.4|623.23|619.83|623.33|619.93|622.79|619.39|320
1718451000000|2024-06-15 11:30:00|623.22|619.82|623.15|619.75|623.23|619.83|622.57|619.17|335
1718451300000|2024-06-15 11:35:00|623.14|619.74|623.11|619.71|623.46|620.06|623.04|619.64|190
1718451600000|2024-06-15 11:40:00|623.14|619.74|622.97|619.57|623.48|620.08|622.97|619.57|194
1718451900000|2024-06-15 11:45:00|622.95|619.55|622.06|618.66|622.95|619.55|622.03|618.63|149
1718452200000|2024-06-15 11:50:00|622.09|618.69|622.52|619.12|622.52|619.12|621.93|618.53|73
1718452500000|2024-06-15 11:55:00|622.53|619.13|622.09|618.69|622.53|619.13|622.06|618.66|158
1718452800000|2024-06-15 12:00:00|622.11|618.71|622.73|619.33|622.75|619.35|621.73|618.33|281
1718453100000|2024-06-15 12:05:00|622.71|619.31|621.97|618.57|622.74|619.34|621.75|618.35|205
1718453400000|2024-06-15 12:10:00|621.98|618.58|622.5|619.1|623.11|619.71|621.98|618.58|359
1718453700000|2024-06-15 12:15:00|622.49|619.09|622.56|619.16|623.13|619.73|622.27|618.87|301
1718454000000|2024-06-15 12:20:00|622.55|619.15|622.77|619.37|622.96|619.56|622.42|619.02|190
1718454300000|2024-06-15 12:25:00|622.72|619.32|621.98|618.58|622.88|619.48|621.86|618.46|193
1718454600000|2024-06-15 12:30:00|621.99|618.59|623.25|619.85|623.58|620.18|621.98|618.58|325
1718454900000|2024-06-15 12:35:00|623.24|619.84|622.47|619.07|623.26|619.86|622.31|618.91|346
1718455200000|2024-06-15 12:40:00|622.46|619.06|622.16|618.76|622.5|619.1|621.99|618.59|285
1718455500000|2024-06-15 12:45:00|622.15|618.75|621.97|618.57|622.37|618.97|621.78|618.38|188
1718455800000|2024-06-15 12:50:00|621.96|618.56|622.32|618.92|622.66|619.26|621.96|618.56|223
1718456100000|2024-06-15 12:55:00|622.3|618.9|624.07|620.67|624.27|620.87|622.3|618.9|425
1718456400000|2024-06-15 13:00:00|624.12|620.72|621.98|618.58|624.12|620.72|621.74|618.34|354
1718456700000|2024-06-15 13:05:00|622.02|618.62|621.63|618.23|622.63|619.23|621.38|617.98|256
1718457000000|2024-06-15 13:10:00|621.64|618.24|622.01|618.61|622.42|619.02|621.58|618.18|351
1718457300000|2024-06-15 13:15:00|622.02|618.62|623.33|619.93|623.71|620.31|621.93|618.53|328
1718457600000|2024-06-15 13:20:00|623.29|619.89|623.28|619.88|623.61|620.21|622.61|619.21|375
1718457900000|2024-06-15 13:25:00|623.32|619.92|623.84|620.44|624.04|620.64|623.31|619.91|242
1718458200000|2024-06-15 13:30:00|623.77|620.37|623.73|620.33|623.87|620.47|622.96|619.56|388
1718458500000|2024-06-15 13:35:00|623.7|620.3|622.35|618.95|624.08|620.68|622.29|618.89|362
1718458800000|2024-06-15 13:40:00|622.34|618.94|622.51|619.11|622.78|619.38|622.03|618.63|283
1718459100000|2024-06-15 13:45:00|622.5|619.1|622.19|618.79|622.5|619.1|621.92|618.52|265
1718459400000|2024-06-15 13:50:00|622.18|618.78|622.66|619.26|623.21|619.81|622.06|618.66|222
1718459700000|2024-06-15 13:55:00|622.68|619.28|624.58|621.18|624.59|621.19|622.49|619.09|294
1718460000000|2024-06-15 14:00:00|624.62|621.22|624.14|620.74|624.62|621.22|623.18|619.78|354
1718460300000|2024-06-15 14:05:00|624.15|620.75|623.96|620.56|624.28|620.88|623.51|620.11|297
1718460600000|2024-06-15 14:10:00|623.97|620.57|623.25|619.85|624.05|620.65|623.06|619.66|315
1718460900000|2024-06-15 14:15:00|623.24|619.84|622.98|619.58|624.15|620.75|622.92|619.52|331
1718461200000|2024-06-15 14:20:00|622.99|619.59|623.68|620.28|624.6|621.2|622.92|619.52|408
1718461500000|2024-06-15 14:25:00|623.69|620.29|622.13|618.73|623.88|620.48|622.13|618.73|340
1718461800000|2024-06-15 14:30:00|622.16|618.76|621.11|617.71|623.14|619.74|620.37|616.97|390
1718462100000|2024-06-15 14:35:00|621.12|617.72|622.62|619.22|622.87|619.47|621.12|617.72|333
1718462400000|2024-06-15 14:40:00|622.6|619.2|623.39|619.99|623.52|620.12|622.59|619.19|336
1718462700000|2024-06-15 14:45:00|623.38|619.98|624.22|620.82|624.59|621.19|623.33|619.93|389
1718463000000|2024-06-15 14:50:00|624.21|620.81|622.7|619.3|624.37|620.97|622.7|619.3|369
1718463300000|2024-06-15 14:55:00|622.66|619.26|622.86|619.46|623.48|620.08|622.59|619.19|345
1718463600000|2024-06-15 15:00:00|622.88|619.48|622.76|619.36|623.2|619.8|622.65|619.25|164
1718463900000|2024-06-15 15:05:00|622.75|619.35|623.87|620.47|624.33|620.93|622.75|619.35|336
1718464200000|2024-06-15 15:10:00|623.86|620.46|624.31|620.91|624.31|620.91|623.2|619.8|449
1718464500000|2024-06-15 15:15:00|624.3|620.9|626.37|622.97|626.44|623.04|623.62|620.22|606
1718464800000|2024-06-15 15:20:00|626.46|623.06|625.43|622.03|626.47|623.07|625.36|621.96|538
1718465100000|2024-06-15 15:25:00|625.32|621.92|624.54|621.14|625.32|621.92|624.19|620.79|432
1718465400000|2024-06-15 15:30:00|624.53|621.13|623.38|619.98|625.03|621.63|622.94|619.54|385
1718465700000|2024-06-15 15:35:00|623.44|620.04|623.82|620.42|624.25|620.85|623.44|620.04|343
1718466000000|2024-06-15 15:40:00|623.78|620.38|623.68|620.28|624.23|620.83|623.3|619.9|414
1718466300000|2024-06-15 15:45:00|623.69|620.29|623.38|619.98|624.09|620.69|622.9|619.5|451
1718466600000|2024-06-15 15:50:00|623.4|620|623.68|620.28|623.7|620.3|623.25|619.85|348
1718466900000|2024-06-15 15:55:00|623.66|620.26|624.18|620.78|624.38|620.98|623.39|619.99|310
1718467200000|2024-06-15 16:00:00|624.17|620.77|625.06|621.66|625.85|622.45|623.84|620.44|470
1718467500000|2024-06-15 16:05:00|625.05|621.65|625.23|621.83|626.02|622.62|624.48|621.08|447
1718467800000|2024-06-15 16:10:00|625.24|621.84|624.24|620.84|625.24|621.84|623.59|620.19|573
1718468100000|2024-06-15 16:15:00|624.25|620.85|623.6|620.2|624.67|621.27|623.44|620.04|592
1718468400000|2024-06-15 16:20:00|623.62|620.22|623.52|620.12|624.27|620.87|623.24|619.84|581
1718468700000|2024-06-15 16:25:00|623.53|620.13|623.79|620.39|624.04|620.64|623.31|619.91|570
1718469000000|2024-06-15 16:30:00|623.8|620.4|624.02|620.62|624.78|621.38|623.45|620.05|580
1718469300000|2024-06-15 16:35:00|624.03|620.63|624.85|621.45|624.86|621.46|623.78|620.38|520
1718469600000|2024-06-15 16:40:00|624.84|621.44|624.9|621.5|625.16|621.76|624.62|621.22|546
1718469900000|2024-06-15 16:45:00|624.91|621.51|624.44|621.04|625.16|621.76|623.92|620.52|541
1718470200000|2024-06-15 16:50:00|624.48|621.08|624.35|620.95|624.84|621.44|624.32|620.92|383
1718470500000|2024-06-15 16:55:00|624.32|620.92|623.29|619.89|624.34|620.94|623.14|619.74|420
1718470800000|2024-06-15 17:00:00|623.31|619.91|622.61|619.21|623.42|620.02|622.6|619.2|309
1718471100000|2024-06-15 17:05:00|622.62|619.22|623.16|619.76|623.53|620.13|622.25|618.85|311
1718471400000|2024-06-15 17:10:00|623.15|619.75|622.93|619.53|623.59|620.19|622.71|619.31|359
1718471700000|2024-06-15 17:15:00|622.92|619.52|623.11|619.71|623.48|620.08|622.62|619.22|306
1718472000000|2024-06-15 17:20:00|623.1|619.7|622.86|619.46|623.45|620.05|622.62|619.22|216
1718472300000|2024-06-15 17:25:00|622.87|619.47|623.8|620.4|624.01|620.61|622.76|619.36|277
1718472600000|2024-06-15 17:30:00|623.82|620.42|623.3|619.9|623.84|620.44|623.24|619.84|271
1718472900000|2024-06-15 17:35:00|623.29|619.89|623.33|619.93|623.49|620.09|623.24|619.84|202
1718473200000|2024-06-15 17:40:00|623.32|619.92|623.48|620.08|624.04|620.64|623.22|619.82|281
1718473500000|2024-06-15 17:45:00|623.54|620.14|623.19|619.79|623.58|620.18|622.79|619.39|301
1718473800000|2024-06-15 17:50:00|623.2|619.8|624.33|620.93|624.41|621.01|623.18|619.78|273
1718474100000|2024-06-15 17:55:00|624.29|620.89|623.95|620.55|624.33|620.93|623.81|620.41|228
1718474400000|2024-06-15 18:00:00|623.96|620.56|623.65|620.25|624.02|620.62|623.19|619.79|352
1718474700000|2024-06-15 18:05:00|623.66|620.26|624.26|620.86|624.3|620.9|623.22|619.82|258
1718475000000|2024-06-15 18:10:00|624.21|620.81|623.83|620.43|624.21|620.81|623.75|620.35|244
1718475300000|2024-06-15 18:15:00|623.82|620.42|621.77|618.37|623.82|620.42|621.4|618|407
1718475600000|2024-06-15 18:20:00|621.8|618.4|622.24|618.84|622.84|619.44|621.72|618.32|293
1718475900000|2024-06-15 18:25:00|622.25|618.85|622.65|619.25|623|619.6|622.12|618.72|193
1718476200000|2024-06-15 18:30:00|622.66|619.26|622.84|619.44|623.03|619.63|622.49|619.09|284
1718476500000|2024-06-15 18:35:00|622.88|619.48|622.18|618.78|623.04|619.64|622.18|618.78|185
1718476800000|2024-06-15 18:40:00|622.17|618.77|622.25|618.85|622.25|618.85|621.72|618.32|148
1718477100000|2024-06-15 18:45:00|622.23|618.83|622.39|618.99|622.53|619.13|622.02|618.62|253
1718477400000|2024-06-15 18:50:00|622.4|619|622.57|619.17|622.68|619.28|622.03|618.63|202
1718477700000|2024-06-15 18:55:00|622.56|619.16|621.73|618.33|622.56|619.16|621.71|618.31|175
1718478000000|2024-06-15 19:00:00|621.74|618.34|621.48|618.08|622.38|618.98|621.47|618.07|269
1718478300000|2024-06-15 19:05:00|621.47|618.07|619.72|616.32|621.47|618.07|619.59|616.19|236
1718478600000|2024-06-15 19:10:00|619.77|616.37|620.07|616.67|620.24|616.84|619.04|615.64|288
1718478900000|2024-06-15 19:15:00|620.08|616.68|620.18|616.78|620.25|616.85|619.18|615.78|224
1718479200000|2024-06-15 19:20:00|620.17|616.77|620.35|616.95|620.83|617.43|619.51|616.11|299
1718479500000|2024-06-15 19:25:00|620.37|616.97|621.26|617.86|621.72|618.32|620.37|616.97|286
1718479800000|2024-06-15 19:30:00|621.22|617.82|622.22|618.82|622.69|619.29|621.22|617.82|404
1718480100000|2024-06-15 19:35:00|622.21|618.81|622.6|619.2|622.64|619.24|621.52|618.12|318
1718480400000|2024-06-15 19:40:00|622.64|619.24|621.6|618.2|622.67|619.27|621.3|617.9|329
1718480700000|2024-06-15 19:45:00|621.61|618.21|621.2|617.8|621.69|618.29|620.73|617.33|377
1718481000000|2024-06-15 19:50:00|621.27|617.87|620.98|617.58|621.33|617.93|620.68|617.28|295
1718481300000|2024-06-15 19:55:00|620.99|617.59|621.17|617.77|621.23|617.83|620.84|617.44|216
1718481600000|2024-06-15 20:00:00|621.18|617.78|621.54|618.14|621.75|618.35|620.98|617.58|337
1718481900000|2024-06-15 20:05:00|621.52|618.12|621.27|617.87|621.69|618.29|621.16|617.76|221
1718482200000|2024-06-15 20:10:00|621.28|617.88|620.29|616.89|621.3|617.9|620.29|616.89|291
1718482500000|2024-06-15 20:15:00|620.28|616.88|618.47|615.07|620.81|617.41|618.35|614.95|444
1718482800000|2024-06-15 20:20:00|618.48|615.08|619.1|615.7|619.53|616.13|617.37|613.97|590
1718483100000|2024-06-15 20:25:00|619.11|615.71|619.38|615.98|619.55|616.15|618.18|614.78|381
1718483400000|2024-06-15 20:30:00|619.37|615.97|620.87|617.47|620.91|617.51|619.37|615.97|301
1718483700000|2024-06-15 20:35:00|620.83|617.43|621.75|618.35|621.78|618.38|620.82|617.42|195
1718484000000|2024-06-15 20:40:00|621.69|618.29|620.95|617.55|621.87|618.47|620.58|617.18|204
1718484300000|2024-06-15 20:45:00|620.94|617.54|621.08|617.68|621.46|618.06|620.78|617.38|332
1718484600000|2024-06-15 20:50:00|621.07|617.67|620.38|616.98|621.07|617.67|620.19|616.79|208
1718484900000|2024-06-15 20:55:00|620.36|616.96|619.95|616.55|620.37|616.97|619.9|616.5|94
1718485200000|2024-06-15 21:00:00|619.94|616.54|620.22|616.82|620.32|616.92|619.61|616.21|179
1718485500000|2024-06-15 21:05:00|620.23|616.83|620.36|616.96|620.39|616.99|619.64|616.24|150
1718485800000|2024-06-15 21:10:00|620.37|616.97|619.36|615.96|620.51|617.11|619.2|615.8|158
1718486100000|2024-06-15 21:15:00|619.37|615.97|619.77|616.37|619.81|616.41|619.12|615.72|171
1718486400000|2024-06-15 21:20:00|619.78|616.38|620.11|616.71|620.12|616.72|619.67|616.27|62
1718486700000|2024-06-15 21:25:00|620.14|616.74|620.3|616.9|620.43|617.03|620.14|616.74|75
1718487000000|2024-06-15 21:30:00|620.29|616.89|620.48|617.08|620.48|617.08|620.12|616.72|53
1718487300000|2024-06-15 21:35:00|620.46|617.06|621|617.6|621|617.6|620.46|617.06|94
1718487600000|2024-06-15 21:40:00|620.95|617.55|620.28|616.88|620.95|617.55|620.23|616.83|122
1718487900000|2024-06-15 21:45:00|620.29|616.89|620.39|616.99|620.39|616.99|620.13|616.73|80
1718488200000|2024-06-15 21:50:00|620.42|617.02|622.14|618.74|622.2|618.8|620.38|616.98|140
1718488500000|2024-06-15 21:55:00|622.13|618.73|622.15|618.75|622.26|618.86|621.76|618.36|95
1718488800000|2024-06-15 22:00:00|622.17|618.77|622.72|619.32|623.71|620.31|621.8|618.4|268
1718489100000|2024-06-15 22:05:00|622.71|619.31|622.16|618.76|622.94|619.54|622.15|618.75|256
1718489400000|2024-06-15 22:10:00|622.23|618.83|623.17|619.77|623.36|619.96|622.23|618.83|184
1718489700000|2024-06-15 22:15:00|623.18|619.78|622.48|619.08|623.35|619.95|621.85|618.45|241
1718490000000|2024-06-15 22:20:00|622.45|619.05|622.55|619.15|622.56|619.16|622.12|618.72|163
1718490300000|2024-06-15 22:25:00|622.57|619.17|622.03|618.63|622.77|619.37|621.92|618.52|187
1718490600000|2024-06-15 22:30:00|622.14|618.74|622.19|618.79|622.23|618.83|621.6|618.2|185
1718490900000|2024-06-15 22:35:00|622.16|618.76|622.44|619.04|622.45|619.05|622.09|618.69|164
1718491200000|2024-06-15 22:40:00|622.43|619.03|622.88|619.48|623.02|619.62|622.26|618.86|135
1718491500000|2024-06-15 22:45:00|622.89|619.49|623.17|619.77|623.52|620.12|622.7|619.3|216
1718491800000|2024-06-15 22:50:00|623.18|619.78|623.56|620.16|623.58|620.18|623.18|619.78|202
1718492100000|2024-06-15 22:55:00|623.52|620.12|623.86|620.46|623.86|620.46|623.3|619.9|99
1718492400000|2024-06-15 23:00:00|623.87|620.47|623.84|620.44|623.92|620.52|623.52|620.12|126
1718492700000|2024-06-15 23:05:00|623.85|620.45|624.29|620.89|624.33|620.93|623.78|620.38|108
1718493000000|2024-06-15 23:10:00|624.26|620.86|624.46|621.06|624.46|621.06|624.18|620.78|96
1718493300000|2024-06-15 23:15:00|624.44|621.04|624.1|620.7|624.49|621.09|623.98|620.58|110
1718493600000|2024-06-15 23:20:00|624.11|620.71|624.39|620.99|624.78|621.38|624.11|620.71|187
1718493900000|2024-06-15 23:25:00|624.4|621|624.81|621.41|624.9|621.5|624.32|620.92|155
1718494200000|2024-06-15 23:30:00|624.79|621.39|625.03|621.63|625.14|621.74|624.51|621.11|125
1718494500000|2024-06-15 23:35:00|625.04|621.64|624.86|621.46|625.13|621.73|624.84|621.44|125
1718494800000|2024-06-15 23:40:00|624.84|621.44|624.48|621.08|624.84|621.44|624.26|620.86|198
1718495100000|2024-06-15 23:45:00|624.5|621.1|624.11|620.71|624.5|621.1|623.91|620.51|156
1718495400000|2024-06-15 23:50:00|624.12|620.72|624.09|620.69|624.2|620.8|623.88|620.48|261
1718495700000|2024-06-15 23:55:00|624.11|620.71|624.01|620.61|624.17|620.77|623.94|620.54|138
1718496000000|2024-06-16 00:00:00|623.99|620.59|623.27|619.87|624.13|620.73|623.21|619.81|224
1718496300000|2024-06-16 00:05:00|623.26|619.86|623.41|620.01|623.78|620.38|623.19|619.79|188
1718496600000|2024-06-16 00:10:00|623.42|620.02|623.56|620.16|623.75|620.35|623.25|619.85|266
1718496900000|2024-06-16 00:15:00|623.57|620.17|623.99|620.59|624.26|620.86|623.47|620.07|209
1718497200000|2024-06-16 00:20:00|624|620.6|623.83|620.43|624.02|620.62|623.54|620.14|158
1718497500000|2024-06-16 00:25:00|623.84|620.44|623.37|619.97|623.99|620.59|623.19|619.79|144
1718497800000|2024-06-16 00:30:00|623.4|620|623.55|620.15|623.82|620.42|623.36|619.96|184
1718498100000|2024-06-16 00:35:00|623.57|620.17|623.67|620.27|623.7|620.3|623.5|620.1|90
1718498400000|2024-06-16 00:40:00|623.72|620.32|623.57|620.17|623.75|620.35|623.51|620.11|114
1718498700000|2024-06-16 00:45:00|623.58|620.18|623.93|620.53|623.99|620.59|623.28|619.88|156
1718499000000|2024-06-16 00:50:00|623.92|620.52|623.24|619.84|623.95|620.55|623.22|619.82|176
1718499300000|2024-06-16 00:55:00|623.25|619.85|623.04|619.64|623.42|620.02|622.56|619.16|227
1718499600000|2024-06-16 01:00:00|622.98|619.58|621.87|618.47|623.01|619.61|621.19|617.79|367
1718499900000|2024-06-16 01:05:00|621.88|618.48|622.74|619.34|622.85|619.45|621.08|617.68|416
1718500200000|2024-06-16 01:10:00|622.76|619.36|624.58|621.18|624.65|621.25|622.75|619.35|289
1718500500000|2024-06-16 01:15:00|624.59|621.19|624.65|621.25|625.13|621.73|623.76|620.36|361
1718500800000|2024-06-16 01:20:00|624.6|621.2|624.05|620.65|624.76|621.36|623.7|620.3|290
1718501100000|2024-06-16 01:25:00|624.04|620.64|623.63|620.23|624.47|621.07|622.77|619.37|382
1718501400000|2024-06-16 01:30:00|623.65|620.25|623.73|620.33|623.81|620.41|622.97|619.57|358
1718501700000|2024-06-16 01:35:00|623.71|620.31|623.51|620.11|623.71|620.31|622.83|619.43|247
1718502000000|2024-06-16 01:40:00|623.48|620.08|623.5|620.1|623.82|620.42|623.3|619.9|172
1718502300000|2024-06-16 01:45:00|623.51|620.11|622.99|619.59|623.51|620.11|622.45|619.05|306
1718502600000|2024-06-16 01:50:00|623.01|619.61|623.38|619.98|623.68|620.28|622.97|619.57|255
1718502900000|2024-06-16 01:55:00|623.39|619.99|623.03|619.63|623.53|620.13|623.01|619.61|157
1718503200000|2024-06-16 02:00:00|623.09|619.69|621.76|618.36|623.24|619.84|621.61|618.21|261
1718503500000|2024-06-16 02:05:00|621.77|618.37|621.51|618.11|621.89|618.49|621.43|618.03|185
1718503800000|2024-06-16 02:10:00|621.52|618.12|621.64|618.24|622.26|618.86|621.52|618.12|213
1718504100000|2024-06-16 02:15:00|621.63|618.23|622.12|618.72|622.33|618.93|621.15|617.75|219
1718504400000|2024-06-16 02:20:00|622.18|618.78|623.44|620.04|623.62|620.22|622.18|618.78|238
1718504700000|2024-06-16 02:25:00|623.45|620.05|624.11|620.71|624.32|620.92|623.35|619.95|254
1718505000000|2024-06-16 02:30:00|624.05|620.65|623.88|620.48|624.25|620.85|623.78|620.38|190
1718505300000|2024-06-16 02:35:00|623.91|620.51|623.67|620.27|624.2|620.8|623.62|620.22|233
1718505600000|2024-06-16 02:40:00|623.64|620.24|623.11|619.71|623.93|620.53|623.02|619.62|132
1718505900000|2024-06-16 02:45:00|623.1|619.7|622.24|618.84|623.1|619.7|621.97|618.57|191
1718506200000|2024-06-16 02:50:00|622.25|618.85|622.13|618.73|622.53|619.13|622.02|618.62|167
1718506500000|2024-06-16 02:55:00|622.08|618.68|622.11|618.71|622.36|618.96|621.94|618.54|118
1718506800000|2024-06-16 03:00:00|622.15|618.75|622.76|619.36|623.08|619.68|622.15|618.75|202
1718507100000|2024-06-16 03:05:00|622.74|619.34|621.76|618.36|622.76|619.36|621.7|618.3|208
1718507400000|2024-06-16 03:10:00|621.74|618.34|620.51|617.11|621.74|618.34|620.45|617.05|225
1718507700000|2024-06-16 03:15:00|620.5|617.1|621.36|617.96|621.36|617.96|620.18|616.78|211
1718508000000|2024-06-16 03:20:00|621.38|617.98|621.4|618|621.72|618.32|621.01|617.61|184
1718508300000|2024-06-16 03:25:00|621.25|617.85|621.19|617.79|621.49|618.09|621.09|617.69|167
1718508600000|2024-06-16 03:30:00|621.21|617.81|619.29|615.89|621.39|617.99|619.16|615.76|321
1718508900000|2024-06-16 03:35:00|619.23|615.83|619.98|616.58|620.03|616.63|618.55|615.15|310
1718509200000|2024-06-16 03:40:00|619.99|616.59|619.58|616.18|620.26|616.86|619.5|616.1|241
1718509500000|2024-06-16 03:45:00|619.55|616.15|620.01|616.61|620.08|616.68|619.33|615.93|249
1718509800000|2024-06-16 03:50:00|620|616.6|620.15|616.75|620.35|616.95|619.77|616.37|192
1718510100000|2024-06-16 03:55:00|620.14|616.74|620.04|616.64|620.41|617.01|619.87|616.47|180
1718510400000|2024-06-16 04:00:00|620.05|616.65|619.63|616.23|620.52|617.12|619.6|616.2|263
1718510700000|2024-06-16 04:05:00|619.61|616.21|619.19|615.79|619.84|616.44|618.86|615.46|171
1718511000000|2024-06-16 04:10:00|619.13|615.73|619.24|615.84|620.17|616.77|619.06|615.66|247
1718511300000|2024-06-16 04:15:00|619.23|615.83|619.27|615.87|619.43|616.03|618.93|615.53|173
1718511600000|2024-06-16 04:20:00|619.24|615.84|617.64|614.24|619.24|615.84|616.63|613.23|436
1718511900000|2024-06-16 04:25:00|617.63|614.23|617.67|614.27|617.94|614.54|617.27|613.87|370
1718512200000|2024-06-16 04:30:00|617.59|614.19|618.9|615.5|619.35|615.95|617.54|614.14|273
1718512500000|2024-06-16 04:35:00|618.88|615.48|619.63|616.23|619.86|616.46|618.88|615.48|284
1718512800000|2024-06-16 04:40:00|619.62|616.22|619.4|616|619.66|616.26|619.24|615.84|236
1718513100000|2024-06-16 04:45:00|619.43|616.03|619.82|616.42|619.87|616.47|619.28|615.88|284
1718513400000|2024-06-16 04:50:00|619.81|616.41|619.5|616.1|619.87|616.47|619.42|616.02|173
1718513700000|2024-06-16 04:55:00|619.49|616.09|618.83|615.43|619.59|616.19|618.78|615.38|116
1718514000000|2024-06-16 05:00:00|618.82|615.42|619.41|616.01|619.47|616.07|618.47|615.07|272
1718514300000|2024-06-16 05:05:00|619.42|616.02|619.09|615.69|619.75|616.35|619.06|615.66|231
1718514600000|2024-06-16 05:10:00|619.07|615.67|618.84|615.44|619.14|615.74|618.71|615.31|179
1718514900000|2024-06-16 05:15:00|618.85|615.45|619.9|616.5|619.97|616.57|618.79|615.39|251
1718515200000|2024-06-16 05:20:00|619.92|616.52|621.34|617.94|621.43|618.03|619.72|616.32|278
1718515500000|2024-06-16 05:25:00|621.35|617.95|621.45|618.05|621.6|618.2|621.17|617.77|149
1718515800000|2024-06-16 05:30:00|621.49|618.09|622.92|619.52|623|619.6|621.37|617.97|222
1718516100000|2024-06-16 05:35:00|622.87|619.47|622.79|619.39|623|619.6|622.43|619.03|172
1718516400000|2024-06-16 05:40:00|622.76|619.36|624.07|620.67|624.24|620.84|622.69|619.29|249
1718516700000|2024-06-16 05:45:00|624.11|620.71|624.12|620.72|624.46|621.06|623.91|620.51|185
1718517000000|2024-06-16 05:50:00|624.1|620.7|624.06|620.66|624.41|621.01|623.89|620.49|173
1718517300000|2024-06-16 05:55:00|624.05|620.65|624.02|620.62|624.17|620.77|623.47|620.07|144
1718517600000|2024-06-16 06:00:00|624.03|620.63|624.48|621.08|625.09|621.69|624.03|620.63|280
1718517900000|2024-06-16 06:05:00|624.47|621.07|623.9|620.5|624.53|621.13|623.9|620.5|174
1718518200000|2024-06-16 06:10:00|623.86|620.46|623.88|620.48|624.6|621.2|623.62|620.22|199
1718518500000|2024-06-16 06:15:00|623.89|620.49|624.25|620.85|624.34|620.94|623.79|620.39|211
1718518800000|2024-06-16 06:20:00|624.23|620.83|624.38|620.98|624.79|621.39|624.15|620.75|215
1718519100000|2024-06-16 06:25:00|624.3|620.9|624.11|620.71|624.41|621.01|624.02|620.62|114
1718519400000|2024-06-16 06:30:00|624.03|620.63|624.07|620.67|624.28|620.88|623.71|620.31|188
1718519700000|2024-06-16 06:35:00|624.08|620.68|623.71|620.31|624.08|620.68|623.22|619.82|126
1718520000000|2024-06-16 06:40:00|623.72|620.32|624.38|620.98|624.5|621.1|623.36|619.96|191
1718520300000|2024-06-16 06:45:00|624.37|620.97|625.39|621.99|625.39|621.99|624.28|620.88|210
1718520600000|2024-06-16 06:50:00|625.47|622.07|626.12|622.72|626.14|622.74|624.89|621.49|235
1718520900000|2024-06-16 06:55:00|626.08|622.68|625.02|621.62|626.12|622.72|624.96|621.56|246
1718521200000|2024-06-16 07:00:00|625.03|621.63|625.38|621.98|625.6|622.2|624.62|621.22|202
1718521500000|2024-06-16 07:05:00|625.4|622|625.53|622.13|625.59|622.19|625.11|621.71|152
1718521800000|2024-06-16 07:10:00|625.54|622.14|624.87|621.47|625.54|622.14|624.85|621.45|153
1718522100000|2024-06-16 07:15:00|624.85|621.45|624.09|620.69|624.9|621.5|624.06|620.66|141
1718522400000|2024-06-16 07:20:00|624.06|620.66|624.01|620.61|624.82|621.42|623.85|620.45|217
1718522700000|2024-06-16 07:25:00|624.03|620.63|624.13|620.73|624.34|620.94|623.95|620.55|192
1718523000000|2024-06-16 07:30:00|624.12|620.72|623.52|620.12|624.14|620.74|623.49|620.09|148
1718523300000|2024-06-16 07:35:00|623.4|620|623.07|619.67|623.4|620|622.97|619.57|176
1718523600000|2024-06-16 07:40:00|623.08|619.68|623.28|619.88|623.7|620.3|623.08|619.68|167
1718523900000|2024-06-16 07:45:00|623.29|619.89|622.47|619.07|623.33|619.93|622.39|618.99|197
1718524200000|2024-06-16 07:50:00|622.49|619.09|622.67|619.27|623.02|619.62|622.39|618.99|138
1718524500000|2024-06-16 07:55:00|622.64|619.24|622.68|619.28|622.82|619.42|622.25|618.85|100
1718524800000|2024-06-16 08:00:00|622.65|619.25|622.01|618.61|622.74|619.34|621.79|618.39|273
1718525100000|2024-06-16 08:05:00|622.02|618.62|621.74|618.34|622.02|618.62|621.73|618.33|210
1718525400000|2024-06-16 08:10:00|621.71|618.31|620.8|617.4|621.74|618.34|620.79|617.39|161
1718525700000|2024-06-16 08:15:00|620.79|617.39|621.74|618.34|621.91|618.51|620.79|617.39|170
1718526000000|2024-06-16 08:20:00|621.73|618.33|621.58|618.18|621.77|618.37|621.28|617.88|192
1718526300000|2024-06-16 08:25:00|621.57|618.17|621.76|618.36|622|618.6|621.37|617.97|206
1718526600000|2024-06-16 08:30:00|621.73|618.33|621.34|617.94|621.9|618.5|621.3|617.9|276
1718526900000|2024-06-16 08:35:00|621.35|617.95|621|617.6|621.64|618.24|620.93|617.53|202
1718527200000|2024-06-16 08:40:00|620.97|617.57|620.86|617.46|621.2|617.8|620.86|617.46|110
1718527500000|2024-06-16 08:45:00|620.84|617.44|619.83|616.43|620.84|617.44|619.83|616.43|260
1718527800000|2024-06-16 08:50:00|619.79|616.39|619.86|616.46|620.36|616.96|619.76|616.36|206
1718528100000|2024-06-16 08:55:00|619.88|616.48|620.19|616.79|620.25|616.85|619.77|616.37|181
1718528400000|2024-06-16 09:00:00|620.24|616.84|620.89|617.49|620.92|617.52|620.15|616.75|167
1718528700000|2024-06-16 09:05:00|620.88|617.48|619.82|616.42|620.88|617.48|619.82|616.42|124
1718529000000|2024-06-16 09:10:00|619.81|616.41|619.53|616.13|619.81|616.41|619.43|616.03|126
1718529300000|2024-06-16 09:15:00|619.55|616.15|619.78|616.38|619.91|616.51|618.9|615.5|251
1718529600000|2024-06-16 09:20:00|619.77|616.37|619.86|616.46|619.97|616.57|619.68|616.28|217
1718529900000|2024-06-16 09:25:00|619.91|616.51|619.81|616.41|620.24|616.84|619.78|616.38|294
1718530200000|2024-06-16 09:30:00|619.76|616.36|619.32|615.92|620.01|616.61|619.14|615.74|190
1718530500000|2024-06-16 09:35:00|619.23|615.83|619.04|615.64|619.42|616.02|618.87|615.47|136
1718530800000|2024-06-16 09:40:00|619.01|615.61|619.21|615.81|619.22|615.82|618.95|615.55|144
1718531100000|2024-06-16 09:45:00|619.2|615.8|619.55|616.15|619.72|616.32|619.19|615.79|193
1718531400000|2024-06-16 09:50:00|619.56|616.16|619.92|616.52|619.92|616.52|619.47|616.07|234
1718531700000|2024-06-16 09:55:00|619.93|616.53|620.16|616.76|620.35|616.95|619.85|616.45|254
1718532000000|2024-06-16 10:00:00|620.15|616.75|619.43|616.03|620.17|616.77|619.42|616.02|328
1718532300000|2024-06-16 10:05:00|619.41|616.01|618.98|615.58|619.42|616.02|618.75|615.35|234
1718532600000|2024-06-16 10:10:00|618.99|615.59|618.93|615.53|619.24|615.84|618.8|615.4|224
1718532900000|2024-06-16 10:15:00|618.9|615.5|619.05|615.65|619.09|615.69|618.84|615.44|200
1718533200000|2024-06-16 10:20:00|619.02|615.62|618.82|615.42|619.18|615.78|618.64|615.24|312
1718533500000|2024-06-16 10:25:00|618.83|615.43|618.39|614.99|618.85|615.45|618.1|614.7|405
1718533800000|2024-06-16 10:30:00|618.4|615|618.81|615.41|618.83|615.43|618.24|614.84|274
1718534100000|2024-06-16 10:35:00|618.82|615.42|619.53|616.13|619.62|616.22|618.73|615.33|284
1718534400000|2024-06-16 10:40:00|619.48|616.08|621.13|617.73|621.23|617.83|619.4|616|608
1718534700000|2024-06-16 10:45:00|621.15|617.75|621.18|617.78|621.55|618.15|620.48|617.08|576
1718535000000|2024-06-16 10:50:00|621.2|617.8|621.73|618.33|622.17|618.77|621.11|617.71|597
1718535300000|2024-06-16 10:55:00|621.71|618.31|621.7|618.3|621.82|618.42|621.14|617.74|510
1718535600000|2024-06-16 11:00:00|621.72|618.32|622.17|618.77|622.27|618.87|621.45|618.05|511
1718535900000|2024-06-16 11:05:00|622.14|618.74|622.46|619.06|622.56|619.16|622.06|618.66|472
1718536200000|2024-06-16 11:10:00|622.44|619.04|622.63|619.23|622.65|619.25|622.19|618.79|525
1718536500000|2024-06-16 11:15:00|622.64|619.24|622.55|619.15|623.03|619.63|622.42|619.02|450
1718536800000|2024-06-16 11:20:00|622.56|619.16|622.45|619.05|622.84|619.44|622.42|619.02|408
1718537100000|2024-06-16 11:25:00|622.46|619.06|622.43|619.03|622.61|619.21|622.41|619.01|404
1718537400000|2024-06-16 11:30:00|622.44|619.04|623.71|620.31|623.77|620.37|622.25|618.85|405
1718537700000|2024-06-16 11:35:00|623.7|620.3|623.42|620.02|624.19|620.79|623.38|619.98|333
1718538000000|2024-06-16 11:40:00|623.41|620.01|623.32|619.92|623.72|620.32|623.27|619.87|435
1718538300000|2024-06-16 11:45:00|623.31|619.91|623.57|620.17|623.7|620.3|623.21|619.81|187
1718538600000|2024-06-16 11:50:00|623.54|620.14|623.22|619.82|623.63|620.23|623.22|619.82|234
1718538900000|2024-06-16 11:55:00|623.23|619.83|623.3|619.9|623.56|620.16|623.15|619.75|393
1718539200000|2024-06-16 12:00:00|623.29|619.89|622.26|618.86|623.3|619.9|622.12|618.72|452
1718539500000|2024-06-16 12:05:00|622.27|618.87|622.57|619.17|622.9|619.5|622.19|618.79|259
1718539800000|2024-06-16 12:10:00|622.6|619.2|623.14|619.74|623.14|619.74|622.18|618.78|166
1718540100000|2024-06-16 12:15:00|623.17|619.77|623.47|620.07|623.65|620.25|622.96|619.56|205
1718540400000|2024-06-16 12:20:00|623.49|620.09|623.33|619.93|623.82|620.42|623.24|619.84|204
1718540700000|2024-06-16 12:25:00|623.35|619.95|623.88|620.48|623.88|620.48|623.35|619.95|194
1718541000000|2024-06-16 12:30:00|623.85|620.45|624.49|621.09|624.49|621.09|623.45|620.05|165
1718541300000|2024-06-16 12:35:00|624.48|621.08|623.99|620.59|624.48|621.08|623.59|620.19|240
1718541600000|2024-06-16 12:40:00|623.97|620.57|623.25|619.85|624.04|620.64|622.75|619.35|239
1718541900000|2024-06-16 12:45:00|623.24|619.84|623.85|620.45|623.86|620.46|623.1|619.7|185
1718542200000|2024-06-16 12:50:00|623.88|620.48|623.82|620.42|624.01|620.61|623.6|620.2|141
1718542500000|2024-06-16 12:55:00|623.83|620.43|624.37|620.97|624.37|620.97|623.82|620.42|123
1718542800000|2024-06-16 13:00:00|624.36|620.96|624.98|621.58|625.04|621.64|624.35|620.95|112
1718543100000|2024-06-16 13:05:00|625.07|621.67|624.39|620.99|625.27|621.87|624.39|620.99|171
1718543400000|2024-06-16 13:10:00|624.4|621|624.16|620.76|624.53|621.13|623.84|620.44|225
1718543700000|2024-06-16 13:15:00|624.17|620.77|623.98|620.58|624.27|620.87|623.74|620.34|331
1718544000000|2024-06-16 13:20:00|624.02|620.62|624.38|620.98|624.55|621.15|623.91|620.51|351
1718544300000|2024-06-16 13:25:00|624.36|620.96|624.75|621.35|625.14|621.74|624.33|620.93|223
1718544600000|2024-06-16 13:30:00|624.74|621.34|623.66|620.26|624.77|621.37|623.57|620.17|583
1718544900000|2024-06-16 13:35:00|623.67|620.27|623.83|620.43|623.93|620.53|622.73|619.33|504
1718545200000|2024-06-16 13:40:00|623.85|620.45|623.73|620.33|624.01|620.61|623.42|620.02|311
1718545500000|2024-06-16 13:45:00|623.71|620.31|623.92|620.52|624.36|620.96|623.7|620.3|298
1718545800000|2024-06-16 13:50:00|623.93|620.53|624.32|620.92|624.39|620.99|623.38|619.98|222
1718546100000|2024-06-16 13:55:00|624.33|620.93|625.56|622.16|625.58|622.18|624.22|620.82|331
1718546400000|2024-06-16 14:00:00|625.57|622.17|624.65|621.25|625.58|622.18|623.56|620.16|436
1718546700000|2024-06-16 14:05:00|624.66|621.26|626.1|622.7|626.5|623.1|624.62|621.22|442
1718547000000|2024-06-16 14:10:00|626.08|622.68|628.7|625.3|628.79|625.39|625.98|622.58|513
1718547300000|2024-06-16 14:15:00|628.69|625.29|628.82|625.42|629.54|626.14|628.17|624.77|525
1718547600000|2024-06-16 14:20:00|628.81|625.41|628.52|625.12|629.01|625.61|627.75|624.35|313
1718547900000|2024-06-16 14:25:00|628.49|625.09|628.65|625.25|629.09|625.69|627.55|624.15|418
1718548200000|2024-06-16 14:30:00|628.64|625.24|628.21|624.81|629.12|625.72|627.42|624.02|372
1718548500000|2024-06-16 14:35:00|628.2|624.8|628.01|624.61|628.7|625.3|627.75|624.35|319
1718548800000|2024-06-16 14:40:00|628.02|624.62|626.87|623.47|628.37|624.97|626.69|623.29|265
1718549100000|2024-06-16 14:45:00|626.86|623.46|628.84|625.44|628.89|625.49|626.85|623.45|302
1718549400000|2024-06-16 14:50:00|628.95|625.55|629.32|625.92|629.44|626.04|628.82|625.42|321
1718549700000|2024-06-16 14:55:00|629.34|625.94|629.39|625.99|630.02|626.62|629.18|625.78|288
1718550000000|2024-06-16 15:00:00|629.37|625.97|628.96|625.56|629.84|626.44|628.96|625.56|385
1718550300000|2024-06-16 15:05:00|628.97|625.57|628.4|625|628.97|625.57|628.03|624.63|279
1718550600000|2024-06-16 15:10:00|628.39|624.99|627.44|624.04|628.39|624.99|627.06|623.66|320
1718550900000|2024-06-16 15:15:00|627.41|624.01|629.67|626.27|629.67|626.27|627.4|624|308
1718551200000|2024-06-16 15:20:00|629.68|626.28|630.39|626.99|630.47|627.07|629.38|625.98|223
1718551500000|2024-06-16 15:25:00|630.31|626.91|632.81|629.41|632.85|629.45|630.28|626.88|174
1718551800000|2024-06-16 15:30:00|632.8|629.4|631.32|627.92|632.9|629.5|630.95|627.55|324
1718552100000|2024-06-16 15:35:00|631.31|627.91|631.7|628.3|631.77|628.37|631.21|627.81|321
1718552400000|2024-06-16 15:40:00|631.65|628.25|632.77|629.37|633.36|629.96|631.65|628.25|283
1718552700000|2024-06-16 15:45:00|632.8|629.4|633.91|630.51|634.27|630.87|632.11|628.71|307
1718553000000|2024-06-16 15:50:00|633.93|630.53|635.52|632.12|635.73|632.33|633.81|630.41|253
1718553300000|2024-06-16 15:55:00|635.55|632.15|636.22|632.82|636.86|633.46|635.43|632.03|183
1718553600000|2024-06-16 16:00:00|636.21|632.81|635.76|632.36|636.81|633.41|635.55|632.15|321
1718553900000|2024-06-16 16:05:00|635.74|632.34|635.48|632.08|635.88|632.48|634.44|631.04|350
1718554200000|2024-06-16 16:10:00|635.5|632.1|634.46|631.06|635.5|632.1|634.33|630.93|330
1718554500000|2024-06-16 16:15:00|634.57|631.17|632.86|629.46|634.58|631.18|632.81|629.41|358
1718554800000|2024-06-16 16:20:00|632.87|629.47|634.04|630.64|634.91|631.51|632.87|629.47|545
1718555100000|2024-06-16 16:25:00|634.02|630.62|636.65|633.25|636.78|633.38|633.88|630.48|349
1718555400000|2024-06-16 16:30:00|636.7|633.3|637.33|633.93|637.44|634.04|636.42|633.02|343
1718555700000|2024-06-16 16:35:00|637.34|633.94|637.31|633.91|637.8|634.4|637.07|633.67|299
1718556000000|2024-06-16 16:40:00|637.34|633.94|635.75|632.35|637.34|633.94|635.49|632.09|385
1718556300000|2024-06-16 16:45:00|635.74|632.34|636.7|633.3|637.17|633.77|635.4|632|387
1718556600000|2024-06-16 16:50:00|636.73|633.33|636.6|633.2|636.9|633.5|636.5|633.1|372
1718556900000|2024-06-16 16:55:00|636.52|633.12|636.62|633.22|636.69|633.29|636.48|633.08|284
1718557200000|2024-06-16 17:00:00|636.63|633.23|635.59|632.19|636.63|633.23|634.61|631.21|443
1718557500000|2024-06-16 17:05:00|635.56|632.16|636.29|632.89|636.54|633.14|635.45|632.05|283
1718557800000|2024-06-16 17:10:00|636.28|632.88|636.39|632.99|636.47|633.07|636.15|632.75|237
1718558100000|2024-06-16 17:15:00|636.35|632.95|637.82|634.42|637.9|634.5|636.27|632.87|292
1718558400000|2024-06-16 17:20:00|637.81|634.41|636.6|633.2|637.81|634.41|636.52|633.12|165
1718558700000|2024-06-16 17:25:00|636.59|633.19|638.07|634.67|638.19|634.79|636.55|633.15|230
1718559000000|2024-06-16 17:30:00|638.06|634.66|637.18|633.78|638.08|634.68|636.98|633.58|362
1718559300000|2024-06-16 17:35:00|637.17|633.77|638|634.6|638.13|634.73|637.17|633.77|289
1718559600000|2024-06-16 17:40:00|638.01|634.61|636.67|633.27|638.01|634.61|636.57|633.17|216
1718559900000|2024-06-16 17:45:00|636.68|633.28|636.88|633.48|637.12|633.72|636.36|632.96|301
1718560200000|2024-06-16 17:50:00|636.87|633.47|636.59|633.19|637.28|633.88|636.59|633.19|160
1718560500000|2024-06-16 17:55:00|636.58|633.18|636.39|632.99|636.76|633.36|636.33|632.93|199
1718560800000|2024-06-16 18:00:00|636.38|632.98|634.2|630.8|636.39|632.99|634.03|630.63|293
1718561100000|2024-06-16 18:05:00|634.21|630.81|634.79|631.39|634.99|631.59|633.99|630.59|230
1718561400000|2024-06-16 18:10:00|634.81|631.41|634.98|631.58|635.14|631.74|634.47|631.07|100
1718561700000|2024-06-16 18:15:00|634.97|631.57|635|631.6|635.1|631.7|634.75|631.35|105
1718562000000|2024-06-16 18:20:00|635.02|631.62|635.38|631.98|635.38|631.98|634.88|631.48|111
1718562300000|2024-06-16 18:25:00|635.43|632.03|635.64|632.24|635.73|632.33|635.4|632|175
1718562600000|2024-06-16 18:30:00|635.65|632.25|634.92|631.52|635.71|632.31|634.72|631.32|226
1718562900000|2024-06-16 18:35:00|634.93|631.53|634.54|631.14|634.99|631.59|634.46|631.06|172
1718563200000|2024-06-16 18:40:00|634.53|631.13|634.61|631.21|634.83|631.43|634.09|630.69|226
1718563500000|2024-06-16 18:45:00|634.63|631.23|634.63|631.23|635.3|631.9|634.61|631.21|238
1718563800000|2024-06-16 18:50:00|634.64|631.24|634.68|631.28|634.78|631.38|634.58|631.18|192
1718564100000|2024-06-16 18:55:00|634.67|631.27|634.63|631.23|634.72|631.32|634.57|631.17|225
1718564400000|2024-06-16 19:00:00|634.62|631.22|635.96|632.56|636.02|632.62|634.6|631.2|364
1718564700000|2024-06-16 19:05:00|635.95|632.55|638|634.6|638.02|634.62|635.39|631.99|328
1718565000000|2024-06-16 19:10:00|637.97|634.57|638.54|635.14|638.57|635.17|637.97|634.57|231
1718565300000|2024-06-16 19:15:00|638.52|635.12|638.44|635.04|638.82|635.42|638.4|635|134
1718565600000|2024-06-16 19:20:00|638.46|635.06|638.42|635.02|638.65|635.25|638.3|634.9|173
1718565900000|2024-06-16 19:25:00|638.43|635.03|641|631.6|641.08|635.05|638.07|631.6|155
1718566200000|2024-06-16 19:30:00|641.06|631.66|640.72|631.32|641.35|631.95|640.71|631.31|190
1718566500000|2024-06-16 19:35:00|640.73|631.33|641.02|631.62|641.41|632.01|640.42|631.02|270
1718566800000|2024-06-16 19:40:00|640.99|631.59|641.93|632.53|642.11|632.71|640.99|631.59|163
1718567100000|2024-06-16 19:45:00|641.92|632.52|641.33|631.93|642.06|632.66|641.12|631.72|235
1718567400000|2024-06-16 19:50:00|641.41|632.01|642.28|632.88|642.33|632.93|641.35|631.95|221
1718567700000|2024-06-16 19:55:00|642.36|632.96|641.18|631.78|642.61|633.21|640.78|631.38|334
1718568000000|2024-06-16 20:00:00|641.19|631.79|643.01|633.61|643.15|633.75|641.04|631.64|244
1718568300000|2024-06-16 20:05:00|643.02|633.62|642.95|633.55|643.04|633.64|642.82|633.42|146
1718568600000|2024-06-16 20:10:00|642.97|633.57|642.9|633.5|643.07|633.67|642.8|633.4|135
1718568900000|2024-06-16 20:15:00|642.93|633.53|642.9|633.5|643.24|633.84|642.9|633.5|142
1718569200000|2024-06-16 20:20:00|642.93|633.53|643.01|633.61|643.15|633.75|642.9|633.5|187
1718569500000|2024-06-16 20:25:00|643.02|633.62|644.14|634.74|644.29|634.89|642.99|633.59|276
1718569800000|2024-06-16 20:30:00|644.1|634.7|644|634.6|644.47|635.07|643.66|634.26|288
1718570100000|2024-06-16 20:35:00|643.99|634.59|644.1|634.7|644.11|634.71|643.96|634.56|290
1718570400000|2024-06-16 20:40:00|644.11|634.71|643.45|634.05|644.11|634.71|643.43|634.03|150
1718570700000|2024-06-16 20:45:00|643.46|634.06|644.45|635.05|644.48|635.08|643.45|634.05|248
1718571000000|2024-06-16 20:50:00|644.42|635.02|643.26|633.86|644.48|635.08|643.2|633.8|335
1718571300000|2024-06-16 20:55:00|643.27|633.87|640.66|637.26|643.59|637.26|640.53|633.83|435
1718571600000|2024-06-16 21:00:00|640.71|637.31|640.73|637.33|640.77|637.37|640.52|637.12|279
1718571900000|2024-06-16 21:05:00|640.74|637.34|640.88|637.48|640.99|637.59|640.72|637.32|368
1718572200000|2024-06-16 21:10:00|640.87|637.47|640.78|637.38|641.12|637.72|640.71|637.31|261
1718572500000|2024-06-16 21:15:00|640.77|637.37|640.51|637.11|640.82|637.42|640.13|636.73|441
1718572800000|2024-06-16 21:20:00|640.52|637.12|640.18|636.78|640.72|637.32|640.18|636.78|278
1718573100000|2024-06-16 21:25:00|640.14|636.74|640.25|636.85|640.37|636.97|640.07|636.67|256
1718573400000|2024-06-16 21:30:00|640.21|636.81|640.04|636.64|640.32|636.92|639.97|636.57|137
1718573700000|2024-06-16 21:35:00|639.99|636.59|639.75|636.35|640.2|636.8|639.73|636.33|173
1718574000000|2024-06-16 21:40:00|639.71|636.31|637.6|634.2|639.9|636.5|637.45|634.05|357
1718574300000|2024-06-16 21:45:00|637.59|634.19|637.09|633.69|637.59|634.19|637.05|633.65|150
1718574600000|2024-06-16 21:50:00|637.12|633.72|637.5|634.1|637.85|634.45|636.27|632.87|250
1718574900000|2024-06-16 21:55:00|637.48|634.08|639.47|636.07|639.85|636.45|637.48|634.08|257
1718575200000|2024-06-16 22:00:00|639.46|636.06|640.45|637.05|640.71|637.31|639.46|636.06|290
1718575500000|2024-06-16 22:05:00|640.48|637.08|641.54|638.14|642.3|638.9|640.41|637.01|459
1718575800000|2024-06-16 22:10:00|641.53|638.13|642.86|639.46|642.97|639.57|640.8|637.4|530
1718576100000|2024-06-16 22:15:00|642.74|639.34|643.36|639.96|644.1|640.7|642.34|638.94|516
1718576400000|2024-06-16 22:20:00|643.3|639.9|641.4|638|643.5|640.1|640.91|637.51|555
1718576700000|2024-06-16 22:25:00|641.35|637.95|641.72|638.32|642.35|638.95|640.91|637.51|581
1718577000000|2024-06-16 22:30:00|641.8|638.4|640.36|636.96|642.05|638.65|640.35|636.95|576
1718577300000|2024-06-16 22:35:00|640.35|636.95|640.2|636.8|640.4|637|638.94|635.54|605
1718577600000|2024-06-16 22:40:00|640.21|636.81|639.17|635.77|640.37|636.97|639.03|635.63|611
1718577900000|2024-06-16 22:45:00|639.13|635.73|639.25|635.85|639.65|636.25|638.71|635.31|447
1718578200000|2024-06-16 22:50:00|639.28|635.88|639.63|636.23|639.75|636.35|638.83|635.43|394
1718578500000|2024-06-16 22:55:00|639.64|636.24|639.91|636.51|639.95|636.55|639.24|635.84|347
1718578800000|2024-06-16 23:00:00|639.89|636.49|640.35|636.95|640.8|637.4|639.89|636.49|435
1718579100000|2024-06-16 23:05:00|640.36|636.96|639.73|636.33|640.62|637.22|639.41|636.01|600
1718579400000|2024-06-16 23:10:00|639.7|636.3|640.11|636.71|640.35|636.95|639.7|636.3|422
1718579700000|2024-06-16 23:15:00|640.13|636.73|640.49|637.09|640.95|637.55|640.13|636.73|564
1718580000000|2024-06-16 23:20:00|640.5|637.1|639.77|636.37|640.96|637.56|639.56|636.16|542
1718580300000|2024-06-16 23:25:00|639.78|636.38|639.5|636.1|640.3|636.9|639.39|635.99|458
1718580600000|2024-06-16 23:30:00|639.48|636.08|639.26|635.86|639.71|636.31|639.06|635.66|506
1718580900000|2024-06-16 23:35:00|639.27|635.87|639.3|635.9|639.35|635.95|638.73|635.33|437
1718581200000|2024-06-16 23:40:00|639.25|635.85|638.96|635.56|639.39|635.99|638.76|635.36|410
1718581500000|2024-06-16 23:45:00|638.97|635.57|639.17|635.77|639.55|636.15|638.75|635.35|410
1718581800000|2024-06-16 23:50:00|639.19|635.79|640.54|637.14|640.55|637.15|639.19|635.79|324
1718582100000|2024-06-16 23:55:00|640.55|637.15|641.23|637.83|641.34|637.94|640.5|637.1|378
1718582400000|2024-06-17 00:00:00|641.21|637.81|641.87|638.47|642.32|638.92|641.13|637.73|264
1718582700000|2024-06-17 00:05:00|641.89|638.49|640.15|636.75|641.93|638.53|639.76|636.36|589
1718583000000|2024-06-17 00:10:00|640.14|636.74|640.14|636.74|640.74|637.34|640.04|636.64|404
1718583300000|2024-06-17 00:15:00|640.15|636.75|640.3|636.9|640.4|637|639.7|636.3|354
1718583600000|2024-06-17 00:20:00|640.29|636.89|640.26|636.86|640.42|637.02|639.75|636.35|280
1718583900000|2024-06-17 00:25:00|640.28|636.88|641.64|638.24|641.8|638.4|640.08|636.68|365
1718584200000|2024-06-17 00:30:00|641.65|638.25|642.43|639.03|642.85|639.45|641.65|638.25|426
1718584500000|2024-06-17 00:35:00|642.41|639.01|642.97|639.57|643.05|639.65|642.12|638.72|449
1718584800000|2024-06-17 00:40:00|642.98|639.58|642.83|639.43|643.35|639.95|642.53|639.13|443
1718585100000|2024-06-17 00:45:00|642.72|639.32|641.35|637.95|642.73|639.33|641.35|637.95|406
1718585400000|2024-06-17 00:50:00|641.34|637.94|639.01|635.61|641.34|637.94|638.98|635.58|483
1718585700000|2024-06-17 00:55:00|639.02|635.62|638.82|635.42|639.04|635.64|638.13|634.73|455
1718586000000|2024-06-17 01:00:00|638.84|635.44|638.86|635.46|639.1|635.7|637.22|633.82|580
1718586300000|2024-06-17 01:05:00|638.91|635.51|639.1|635.7|639.55|636.15|637.7|634.3|448
1718586600000|2024-06-17 01:10:00|639.12|635.72|640.05|636.65|640.25|636.85|639.05|635.65|325
1718586900000|2024-06-17 01:15:00|640.06|636.66|636.61|633.21|640.25|636.85|635.86|632.46|657
1718587200000|2024-06-17 01:20:00|636.47|633.07|637.35|633.95|637.66|634.26|636.2|632.8|447
1718587500000|2024-06-17 01:25:00|637.45|634.05|636.85|633.45|637.85|634.45|636.41|633.01|551
1718587800000|2024-06-17 01:30:00|636.75|633.35|637.48|634.08|637.48|634.08|635.32|631.92|600
1718588100000|2024-06-17 01:35:00|637.45|634.05|636.3|632.9|637.56|634.16|636.16|632.76|536
1718588400000|2024-06-17 01:40:00|636.35|632.95|635.3|631.9|636.35|632.95|634.62|631.22|646
1718588700000|2024-06-17 01:45:00|635.25|631.85|636.55|633.15|636.63|633.23|635.16|631.76|417
1718589000000|2024-06-17 01:50:00|636.5|633.1|636.57|633.17|636.65|633.25|635.75|632.35|305
1718589300000|2024-06-17 01:55:00|636.59|633.19|636.66|633.26|637.1|633.7|636.32|632.92|281
1718589600000|2024-06-17 02:00:00|636.68|633.28|634.35|630.95|636.73|633.33|633.14|629.74|640
1718589900000|2024-06-17 02:05:00|634.37|630.97|635.15|631.75|636.01|632.61|634.33|630.93|526
1718590200000|2024-06-17 02:10:00|635.17|631.77|634.58|631.18|635.68|632.28|634.15|630.75|537
1718590500000|2024-06-17 02:15:00|634.62|631.22|634.85|631.45|636.17|632.77|634.55|631.15|509
1718590800000|2024-06-17 02:20:00|634.9|631.5|632.99|629.59|634.9|631.5|631.5|628.1|798
1718591100000|2024-06-17 02:25:00|633|629.6|632.92|629.52|634.32|630.92|631.35|627.95|679
1718591400000|2024-06-17 02:30:00|632.93|629.53|633.09|629.69|633.95|630.55|631.4|628|772
1718591700000|2024-06-17 02:35:00|633.11|629.71|634.75|631.35|635.2|631.8|633.11|629.71|602
1718592000000|2024-06-17 02:40:00|634.67|631.27|634.2|630.8|634.73|631.33|633.89|630.49|507
1718592300000|2024-06-17 02:45:00|634.3|630.9|634.48|631.08|635.28|631.88|634.06|630.66|489
1718592600000|2024-06-17 02:50:00|634.46|631.06|634.45|631.05|634.98|631.58|634|630.6|375
1718592900000|2024-06-17 02:55:00|634.42|631.02|633.9|630.5|634.65|631.25|633.59|630.19|348
1718593200000|2024-06-17 03:00:00|633.89|630.49|634.2|630.8|634.21|630.81|633.65|630.25|284
1718593500000|2024-06-17 03:05:00|634.21|630.81|634.26|630.86|634.55|631.15|633.95|630.55|315
1718593800000|2024-06-17 03:10:00|634.35|630.95|633.61|630.21|634.6|631.2|633.42|630.02|296
1718594100000|2024-06-17 03:15:00|633.63|630.23|632.55|629.15|633.7|630.3|632.14|628.74|528
1718594400000|2024-06-17 03:20:00|632.59|629.19|632.45|629.05|633.11|629.71|632.17|628.77|509
1718594700000|2024-06-17 03:25:00|632.55|629.15|633.4|630|633.75|630.35|632.45|629.05|299
1718595000000|2024-06-17 03:30:00|633.39|629.99|634|630.6|634.25|630.85|633|629.6|478
1718595300000|2024-06-17 03:35:00|634.05|630.65|634.07|630.67|634.33|630.93|633.64|630.24|484
1718595600000|2024-06-17 03:40:00|634.02|630.62|633.22|629.82|634.02|630.62|632.95|629.55|347
1718595900000|2024-06-17 03:45:00|633.25|629.85|634.4|631|635.2|631.8|633.05|629.65|525
1718596200000|2024-06-17 03:50:00|634.45|631.05|631.85|628.45|634.55|631.15|631.55|628.15|215
1718596500000|2024-06-17 03:55:00|631.95|628.55|632.45|629.05|633.15|629.75|631.35|627.95|287
1718596800000|2024-06-17 04:00:00|632.51|629.11|632.35|628.95|633.99|630.59|632.35|628.95|472
1718597100000|2024-06-17 04:05:00|632.36|628.96|632.66|629.26|632.72|629.32|631.25|627.85|473
1718597400000|2024-06-17 04:10:00|632.67|629.27|631.4|628|633.02|629.62|630.97|627.57|488
1718597700000|2024-06-17 04:15:00|631.51|628.11|631.91|628.51|632.63|629.23|631.23|627.83|548
1718598000000|2024-06-17 04:20:00|631.96|628.56|633.4|630|633.59|630.19|631.81|628.41|467
1718598300000|2024-06-17 04:25:00|633.42|630.02|634.38|630.98|634.95|631.55|633.25|629.85|387
1718598600000|2024-06-17 04:30:00|634.44|631.04|634.9|631.5|635.15|631.75|634.23|630.83|348
1718598900000|2024-06-17 04:35:00|634.94|631.54|635.28|631.88|635.45|632.05|634.57|631.17|379
1718599200000|2024-06-17 04:40:00|635.26|631.86|634.35|630.95|635.35|631.95|634.32|630.92|116
1718599500000|2024-06-17 04:45:00|634.25|630.85|634.15|630.75|634.63|631.23|634.06|630.66|190
1718599800000|2024-06-17 04:50:00|634.2|630.8|634.65|631.25|634.75|631.35|633.57|630.17|291
1718600100000|2024-06-17 04:55:00|634.61|631.21|634.5|631.1|634.65|631.25|634.31|630.91|199
1718600400000|2024-06-17 05:00:00|634.53|631.13|634.15|630.75|635.07|631.67|634.12|630.72|297
1718600700000|2024-06-17 05:05:00|634.1|630.7|634.74|631.34|634.8|631.4|633.68|630.28|282
1718601000000|2024-06-17 05:10:00|634.75|631.35|635.5|632.1|636.01|632.61|634.75|631.35|213
1718601300000|2024-06-17 05:15:00|635.49|632.09|635.74|632.34|635.99|632.59|635.15|631.75|406
1718601600000|2024-06-17 05:20:00|635.75|632.35|635.45|632.05|635.8|632.4|635.21|631.81|313
1718601900000|2024-06-17 05:25:00|635.44|632.04|635.75|632.35|636.23|632.83|635.42|632.02|321
1718602200000|2024-06-17 05:30:00|635.8|632.4|635.58|632.18|635.81|632.41|635.16|631.76|346
1718602500000|2024-06-17 05:35:00|635.5|632.1|635.16|631.76|635.62|632.22|634.66|631.26|353
1718602800000|2024-06-17 05:40:00|635.17|631.77|634.65|631.25|635.44|632.04|634.65|631.25|194
1718603100000|2024-06-17 05:45:00|634.7|631.3|632.15|628.75|635.05|631.65|632.06|628.66|366
1718603400000|2024-06-17 05:50:00|632.12|628.72|630.27|626.87|632.74|629.34|630.24|626.84|499
1718603700000|2024-06-17 05:55:00|630.25|626.85|631.88|628.48|632.4|629|630.14|626.74|458
1718604000000|2024-06-17 06:00:00|631.86|628.46|630.15|626.75|632.14|628.74|630.15|626.75|608
1718604300000|2024-06-17 06:05:00|630.1|626.7|628.87|625.47|630.1|626.7|627.92|624.52|636
1718604600000|2024-06-17 06:10:00|628.92|625.52|629.64|626.24|629.95|626.55|628.38|624.98|525
1718604900000|2024-06-17 06:15:00|629.62|626.22|629.9|626.5|629.9|626.5|628.52|625.12|719
1718605200000|2024-06-17 06:20:00|629.95|626.55|630.6|627.2|631.2|627.8|629.65|626.25|273
1718605500000|2024-06-17 06:25:00|630.55|627.15|630.82|627.42|631.05|627.65|630.35|626.95|303
1718605800000|2024-06-17 06:30:00|630.83|627.43|629.91|626.51|630.85|627.45|629.86|626.46|365
1718606100000|2024-06-17 06:35:00|629.85|626.45|629.88|626.48|630.1|626.7|628.95|625.55|338
1718606400000|2024-06-17 06:40:00|629.85|626.45|628.93|625.53|629.88|626.48|628.86|625.46|340
1718606700000|2024-06-17 06:45:00|628.91|625.51|628.21|624.81|629.36|625.96|628.18|624.78|338
1718607000000|2024-06-17 06:50:00|628.19|624.79|625.85|622.45|628.3|624.9|625.68|622.28|457
1718607300000|2024-06-17 06:55:00|625.9|622.5|626.34|622.94|626.39|622.99|625.69|622.29|382
1718607600000|2024-06-17 07:00:00|626.37|622.97|626.51|623.11|627.45|624.05|626|622.6|484
1718607900000|2024-06-17 07:05:00|626.52|623.12|625.32|621.92|627.32|623.92|623.96|620.56|530
1718608200000|2024-06-17 07:10:00|625.29|621.89|622.9|619.5|625.55|622.15|622.15|618.75|756
1718608500000|2024-06-17 07:15:00|622.85|619.45|624.1|620.7|624.55|621.15|622.05|618.65|766
1718608800000|2024-06-17 07:20:00|624.05|620.65|626.85|623.45|626.89|623.49|623.55|620.15|698
1718609100000|2024-06-17 07:25:00|626.82|623.42|628.16|624.76|628.39|624.99|626.82|623.42|545
1718609400000|2024-06-17 07:30:00|628.17|624.77|628.85|625.45|629.17|625.77|627.99|624.59|466
1718609700000|2024-06-17 07:35:00|628.8|625.4|627.3|623.9|628.8|625.4|627.16|623.76|547
1718610000000|2024-06-17 07:40:00|627.25|623.85|627.45|624.05|628.08|624.68|626.6|623.2|431
1718610300000|2024-06-17 07:45:00|627.41|624.01|629.62|626.22|629.82|626.42|626.77|623.37|588
1718610600000|2024-06-17 07:50:00|629.65|626.25|630.8|627.4|631.2|627.8|629.5|626.1|487
1718610900000|2024-06-17 07:55:00|630.75|627.35|629.07|625.67|630.86|627.46|628.65|625.25|532
1718611200000|2024-06-17 08:00:00|628.96|625.56|628.15|624.75|630.23|626.83|627.82|624.42|666
1718611500000|2024-06-17 08:05:00|627.85|624.45|628.7|625.3|629.61|626.21|627.45|624.05|653
1718611800000|2024-06-17 08:10:00|628.75|625.35|629.23|625.83|630.04|626.64|628.65|625.25|457
1718612100000|2024-06-17 08:15:00|629.21|625.81|627.85|624.45|629.21|625.81|627.55|624.15|410
1718612400000|2024-06-17 08:20:00|627.87|624.47|626.15|622.75|627.9|624.5|626.05|622.65|523
1718612700000|2024-06-17 08:25:00|626.2|622.8|624.55|621.15|626.2|622.8|624.04|620.64|516
1718613000000|2024-06-17 08:30:00|624.53|621.13|621.1|617.7|624.55|621.15|620.15|616.75|625
1718613300000|2024-06-17 08:35:00|621.12|617.72|620.32|616.92|621.85|618.45|619.64|616.24|831
1718613600000|2024-06-17 08:40:00|620.3|616.9|621.41|618.01|621.45|618.05|618.65|615.25|715
1718613900000|2024-06-17 08:45:00|621.4|618|625.68|622.28|626.15|622.75|621.1|617.7|717
1718614200000|2024-06-17 08:50:00|625.63|622.23|625.66|622.26|626.55|623.15|625.26|621.86|615
1718614500000|2024-06-17 08:55:00|625.63|622.23|623.47|620.07|625.85|622.45|623.36|619.96|594
1718614800000|2024-06-17 09:00:00|623.55|620.15|623.78|620.38|624.13|620.73|621.79|618.39|565
1718615100000|2024-06-17 09:05:00|623.77|620.37|625.4|622|625.88|622.48|623.47|620.07|622
1718615400000|2024-06-17 09:10:00|625.35|621.95|623.21|619.81|625.4|622|623.21|619.81|492
1718615700000|2024-06-17 09:15:00|623.2|619.8|624.94|621.54|625.24|621.84|623.11|619.71|600
1718616000000|2024-06-17 09:20:00|624.91|621.51|624.21|620.81|624.91|621.51|623.45|620.05|536
1718616300000|2024-06-17 09:25:00|624.23|620.83|626.47|623.07|626.65|623.25|623.85|620.45|528
1718616600000|2024-06-17 09:30:00|626.46|623.06|626.6|623.2|626.99|623.59|626.02|622.62|545
1718616900000|2024-06-17 09:35:00|626.57|623.17|625.95|622.55|627.2|623.8|625.65|622.25|473
1718617200000|2024-06-17 09:40:00|626|622.6|624.37|620.97|626.2|622.8|624.3|620.9|341
1718617500000|2024-06-17 09:45:00|624.32|620.92|622.63|619.23|625.71|622.31|620.46|617.06|901
1718617800000|2024-06-17 09:50:00|622.65|619.25|620.57|617.17|622.7|619.3|618.7|615.3|845
1718618100000|2024-06-17 09:55:00|620.55|617.15|620.77|617.37|621.36|617.96|619.05|615.65|811
1718618400000|2024-06-17 10:00:00|620.83|617.43|616|612.6|621.68|618.28|615.34|611.94|898
1718618700000|2024-06-17 10:05:00|615.98|612.58|615.01|611.61|618.07|614.67|612.8|609.4|919
1718619000000|2024-06-17 10:10:00|615.05|611.65|617.41|614.01|617.53|614.13|614.49|611.09|886
1718619300000|2024-06-17 10:15:00|617.42|614.02|617.23|613.83|618.95|615.55|616.75|613.35|896
1718619600000|2024-06-17 10:20:00|617.21|613.81|616.25|612.85|617.7|614.3|614.8|611.4|863
1718619900000|2024-06-17 10:25:00|616.29|612.89|615.42|612.02|616.72|613.32|614.66|611.26|780
1718620200000|2024-06-17 10:30:00|615.44|612.04|618.22|614.82|618.23|614.83|615.42|612.02|663
1718620500000|2024-06-17 10:35:00|618.21|614.81|619.62|616.22|619.95|616.55|618.09|614.69|571
1718620800000|2024-06-17 10:40:00|619.59|616.19|620.22|616.82|620.66|617.26|619.19|615.79|465
1718621100000|2024-06-17 10:45:00|620.28|616.88|621.31|617.91|621.75|618.35|619.77|616.37|602
1718621400000|2024-06-17 10:50:00|621.26|617.86|621.7|618.3|622.4|619|620.63|617.23|600
1718621700000|2024-06-17 10:55:00|621.73|618.33|620.39|616.99|621.81|618.41|620.04|616.64|475
1718622000000|2024-06-17 11:00:00|620.37|616.97|620.13|616.73|620.51|617.11|619.26|615.86|552
1718622300000|2024-06-17 11:05:00|620.14|616.74|620|616.6|620.44|617.04|619.55|616.15|385
1718622600000|2024-06-17 11:10:00|619.92|616.52|620.27|616.87|620.62|617.22|619.71|616.31|439
1718622900000|2024-06-17 11:15:00|620.29|616.89|620.34|616.94|620.71|617.31|619.94|616.54|429
1718623200000|2024-06-17 11:20:00|620.33|616.93|620.07|616.67|620.33|616.93|618.92|615.52|437
1718623500000|2024-06-17 11:25:00|620.06|616.66|622.11|618.71|622.12|618.72|619.92|616.52|515
1718623800000|2024-06-17 11:30:00|622.12|618.72|620.32|616.92|622.26|618.86|620.15|616.75|511
1718624100000|2024-06-17 11:35:00|620.35|616.95|621.11|617.71|621.16|617.76|619.25|615.85|374
1718624400000|2024-06-17 11:40:00|621.12|617.72|621.09|617.69|621.52|618.12|620.54|617.14|410
1718624700000|2024-06-17 11:45:00|621.1|617.7|621.08|617.68|621.67|618.27|620.75|617.35|385
1718625000000|2024-06-17 11:50:00|621.03|617.63|621.46|618.06|622.13|618.73|620.73|617.33|454
1718625300000|2024-06-17 11:55:00|621.47|618.07|621.91|618.51|622.4|619|621.46|618.06|402
1718625600000|2024-06-17 12:00:00|621.95|618.55|621.85|618.45|622.92|619.52|621.3|617.9|680
1718625900000|2024-06-17 12:05:00|621.84|618.44|622.39|618.99|622.62|619.22|621.6|618.2|583
1718626200000|2024-06-17 12:10:00|622.4|619|621.65|618.25|622.55|619.15|621.38|617.98|586
1718626500000|2024-06-17 12:15:00|621.66|618.26|621.82|618.42|622.64|619.24|621.12|617.72|626
1718626800000|2024-06-17 12:20:00|621.83|618.43|620.7|617.3|622.21|618.81|620.59|617.19|679
1718627100000|2024-06-17 12:25:00|620.71|617.31|620.82|617.42|621.15|617.75|620.11|616.71|619
1718627400000|2024-06-17 12:30:00|620.98|617.58|620.48|617.08|620.98|617.58|619.95|616.55|634
1718627700000|2024-06-17 12:35:00|620.49|617.09|621.12|617.72|621.56|618.16|620.47|617.07|502
1718628000000|2024-06-17 12:40:00|621.15|617.75|623.2|619.8|623.4|620|620.6|617.2|508
1718628300000|2024-06-17 12:45:00|623.22|619.82|622.68|619.28|623.36|619.96|622|618.6|553
1718628600000|2024-06-17 12:50:00|622.66|619.26|622.1|618.7|622.83|619.43|621.79|618.39|594
1718628900000|2024-06-17 12:55:00|621.98|618.58|621.2|617.8|622.08|618.68|620.98|617.58|405
1718629200000|2024-06-17 13:00:00|621.21|617.81|619.7|616.3|621.25|617.85|619.35|615.95|354
1718629500000|2024-06-17 13:05:00|619.75|616.35|620.95|617.55|621.29|617.89|619.2|615.8|188
1718629800000|2024-06-17 13:10:00|620.92|617.52|624.49|621.09|624.6|621.2|620.64|617.24|475
1718630100000|2024-06-17 13:15:00|624.5|621.1|623.06|619.66|624.6|621.2|622.29|618.89|439
1718630400000|2024-06-17 13:20:00|623.07|619.67|621.81|618.41|623.65|620.25|621.74|618.34|406
1718630700000|2024-06-17 13:25:00|621.95|618.55|621.82|618.42|622.35|618.95|621.5|618.1|373
1718631000000|2024-06-17 13:30:00|621.89|618.49|619.39|615.99|622.12|618.72|618.57|615.17|574
1718631300000|2024-06-17 13:35:00|619.34|615.94|619.3|615.9|619.8|616.4|618.56|615.16|591
1718631600000|2024-06-17 13:40:00|619.24|615.84|618.25|614.85|619.49|616.09|618.1|614.7|521
1718631900000|2024-06-17 13:45:00|618.35|614.95|616.27|612.87|618.85|615.45|615.93|612.53|515
1718632200000|2024-06-17 13:50:00|616.23|612.83|616.01|612.61|616.75|613.35|614.67|611.27|740
1718632500000|2024-06-17 13:55:00|615.98|612.58|615.7|612.3|616.15|612.75|614.57|611.17|700
1718632800000|2024-06-17 14:00:00|615.72|612.32|619.95|616.55|620.5|617.1|615.58|612.18|697
1718633100000|2024-06-17 14:05:00|619.92|616.52|620.73|617.33|621.45|618.05|619.92|616.52|480
1718633400000|2024-06-17 14:10:00|620.72|617.32|619.93|616.53|620.72|617.32|619.66|616.26|399
1718633700000|2024-06-17 14:15:00|619.92|616.52|620.22|616.82|620.69|617.29|619.74|616.34|499
1718634000000|2024-06-17 14:20:00|620.23|616.83|620.4|617|621.1|617.7|619.98|616.58|571
1718634300000|2024-06-17 14:25:00|620.29|616.89|620.5|617.1|620.87|617.47|619.71|616.31|441
1718634600000|2024-06-17 14:30:00|620.55|617.15|621.66|618.26|621.95|618.55|619.74|616.34|630
1718634900000|2024-06-17 14:35:00|621.61|618.21|622.44|619.04|623.52|620.12|621.61|618.21|547
1718635200000|2024-06-17 14:40:00|622.41|619.01|621.22|617.82|622.68|619.28|621.21|617.81|527
1718635500000|2024-06-17 14:45:00|621.27|617.87|621.48|618.08|622.15|618.75|620.61|617.21|537
1718635800000|2024-06-17 14:50:00|621.46|618.06|621.2|617.8|621.48|618.08|620.21|616.81|640
1718636100000|2024-06-17 14:55:00|621.18|617.78|620.24|616.84|621.38|617.98|620.12|616.72|572
1718636400000|2024-06-17 15:00:00|620.25|616.85|621.8|618.4|622.85|619.45|619.79|616.39|549
1718636700000|2024-06-17 15:05:00|621.85|618.45|621.94|618.54|622.57|619.17|621.85|618.45|594
1718637000000|2024-06-17 15:10:00|621.95|618.55|620.4|617|622.25|618.85|620.39|616.99|453
1718637300000|2024-06-17 15:15:00|620.45|617.05|617.63|614.23|620.5|617.1|617.27|613.87|532
1718637600000|2024-06-17 15:20:00|617.64|614.24|616.71|613.31|618|614.6|615.77|612.37|680
1718637900000|2024-06-17 15:25:00|616.7|613.3|615.6|612.2|616.85|613.45|615.41|612.01|531
1718638200000|2024-06-17 15:30:00|615.62|612.22|615.34|611.94|616.87|613.47|614.6|611.2|639
1718638500000|2024-06-17 15:35:00|615.35|611.95|616.35|612.95|617.27|613.87|615.28|611.88|601
1718638800000|2024-06-17 15:40:00|616.37|612.97|617.2|613.8|617.3|613.9|616.05|612.65|418
1718639100000|2024-06-17 15:45:00|617.15|613.75|617.25|613.85|618.1|614.7|616.7|613.3|601
1718639400000|2024-06-17 15:50:00|617.2|613.8|611.55|608.15|617.2|613.8|611.15|607.75|809
1718639700000|2024-06-17 15:55:00|611.41|608.01|612.25|608.85|612.45|609.05|610.86|607.46|746
1718640000000|2024-06-17 16:00:00|612.22|608.82|614.55|611.15|614.75|611.35|610.09|606.69|853
1718640300000|2024-06-17 16:05:00|614.6|611.2|613.4|610|615.35|611.95|612.85|609.45|717
1718640600000|2024-06-17 16:10:00|613.37|609.97|611.95|608.55|613.37|609.97|611.69|608.29|618
1718640900000|2024-06-17 16:15:00|611.99|608.59|602.05|598.65|612.46|609.06|601.9|598.5|866
1718641200000|2024-06-17 16:20:00|601.95|598.55|609.48|606.08|609.77|606.37|600.65|597.25|1004
1718641500000|2024-06-17 16:25:00|609.43|606.03|611.3|607.9|611.55|608.15|607.57|604.17|887
1718641800000|2024-06-17 16:30:00|611.18|607.78|616.35|612.95|616.55|613.15|609.23|605.83|908
1718642100000|2024-06-17 16:35:00|616.4|613|618.3|614.9|618.95|615.55|616.15|612.75|861
1718642400000|2024-06-17 16:40:00|618.25|614.85|620.2|616.8|620.62|617.22|618.05|614.65|562
1718642700000|2024-06-17 16:45:00|620.15|616.75|619.35|615.95|620.64|617.24|618.35|614.95|369
1718643000000|2024-06-17 16:50:00|619.2|615.8|617.93|614.53|619.4|616|617.85|614.45|709
1718643300000|2024-06-17 16:55:00|617.96|614.56|618.2|614.8|618.35|614.95|616.93|613.53|593
1718643600000|2024-06-17 17:00:00|618.15|614.75|620.24|616.84|621.2|617.8|618.05|614.65|671
1718643900000|2024-06-17 17:05:00|620.44|617.04|620.58|617.18|621.21|617.81|619.66|616.26|545
1718644200000|2024-06-17 17:10:00|620.53|617.13|620.56|617.16|620.74|617.34|619.49|616.09|620
1718644500000|2024-06-17 17:15:00|620.62|617.22|620.9|617.5|621.85|618.45|620.62|617.22|637
1718644800000|2024-06-17 17:20:00|620.87|617.47|617.65|614.25|621.22|617.82|617.65|614.25|573
1718645100000|2024-06-17 17:25:00|617.66|614.26|615.95|612.55|617.66|614.26|615.45|612.05|469
1718645400000|2024-06-17 17:30:00|615.98|612.58|618.5|615.1|618.53|615.13|615.55|612.15|494
1718645700000|2024-06-17 17:35:00|618.4|615|621.2|617.8|621.4|618|618.4|615|738
1718646000000|2024-06-17 17:40:00|621.21|617.81|620.14|616.74|621.81|618.41|620.02|616.62|560
1718646300000|2024-06-17 17:45:00|620.19|616.79|617.96|614.56|621.21|617.81|617.92|614.52|609
1718646600000|2024-06-17 17:50:00|617.93|614.53|618.85|615.45|619.08|615.68|617.35|613.95|566
1718646900000|2024-06-17 17:55:00|618.69|615.29|620.44|617.04|620.45|617.05|618.65|615.25|531
1718647200000|2024-06-17 18:00:00|620.34|616.94|620.94|617.54|622.02|618.62|620.34|616.94|429
1718647500000|2024-06-17 18:05:00|620.99|617.59|622.42|619.02|622.42|619.02|620.99|617.59|677
1718647800000|2024-06-17 18:10:00|622.41|619.01|622.95|619.55|624.51|621.11|622.33|618.93|706
1718648100000|2024-06-17 18:15:00|622.94|619.54|624.46|621.06|624.91|621.51|622.88|619.48|747
1718648400000|2024-06-17 18:20:00|624.39|620.99|623.13|619.73|624.93|621.53|623.1|619.7|586
1718648700000|2024-06-17 18:25:00|623.15|619.75|623.15|619.75|623.35|619.95|622.35|618.95|473
1718649000000|2024-06-17 18:30:00|623.13|619.73|625.45|622.05|625.93|622.53|623.13|619.73|480
1718649300000|2024-06-17 18:35:00|625.59|622.19|625.32|621.92|626.35|622.95|624.85|621.45|555
1718649600000|2024-06-17 18:40:00|625.34|621.94|623.42|620.02|625.51|622.11|623.15|619.75|570
1718649900000|2024-06-17 18:45:00|623.37|619.97|624.73|621.33|625.1|621.7|622.85|619.45|654
1718650200000|2024-06-17 18:50:00|624.71|621.31|625.91|622.51|626.48|623.08|624.65|621.25|516
1718650500000|2024-06-17 18:55:00|625.84|622.44|628|624.6|628.47|625.07|625.69|622.29|653
1718650800000|2024-06-17 19:00:00|627.99|624.59|627.85|624.45|628.85|625.45|627.46|624.06|630
1718651100000|2024-06-17 19:05:00|627.88|624.48|625.67|622.27|628.25|624.85|625.67|622.27|605
1718651400000|2024-06-17 19:10:00|625.69|622.29|627.89|624.49|628.17|624.77|625.33|621.93|562
1718651700000|2024-06-17 19:15:00|627.85|624.45|627.91|624.51|627.95|624.55|626.91|623.51|543
1718652000000|2024-06-17 19:20:00|627.8|624.4|630.44|627.04|630.48|627.08|627.16|623.76|472
1718652300000|2024-06-17 19:25:00|630.4|627|631.93|628.53|632.4|629|629.72|626.32|417
1718652600000|2024-06-17 19:30:00|632|628.6|627.43|624.03|632|628.6|627.4|624|669
1718652900000|2024-06-17 19:35:00|627.4|624|628.35|624.95|628.75|625.35|627.15|623.75|349
1718653200000|2024-06-17 19:40:00|628.45|625.05|627.8|624.4|629.42|626.02|627.4|624|510
1718653500000|2024-06-17 19:45:00|627.75|624.35|628.35|624.95|628.9|625.5|627.4|624|580
1718653800000|2024-06-17 19:50:00|628.3|624.9|627.1|623.7|628.6|625.2|626.95|623.55|525
1718654100000|2024-06-17 19:55:00|627.15|623.75|626.35|622.95|627.35|623.95|625.5|622.1|562
1718654400000|2024-06-17 20:00:00|626.3|622.9|623.65|620.25|626.62|623.22|623.54|620.14|614
1718654700000|2024-06-17 20:05:00|623.85|620.45|619.35|615.95|623.85|620.45|619.15|615.75|654
1718655000000|2024-06-17 20:10:00|619.45|616.05|618.9|615.5|620.23|616.83|618.2|614.8|688
1718655300000|2024-06-17 20:15:00|618.95|615.55|623.18|619.78|623.69|620.29|618.55|615.15|829
1718655600000|2024-06-17 20:20:00|623.15|619.75|622.95|619.55|624.22|620.82|622.8|619.4|657
1718655900000|2024-06-17 20:25:00|623|619.6|621.95|618.55|623.15|619.75|621.48|618.08|524
1718656200000|2024-06-17 20:30:00|621.99|618.59|618|614.6|622.24|618.84|617.08|613.68|624
1718656500000|2024-06-17 20:35:00|618.09|614.69|617.6|614.2|619.15|615.75|616.13|612.73|649
1718656800000|2024-06-17 20:40:00|617.75|614.35|619.3|615.9|619.55|616.15|616.7|613.3|640
1718657100000|2024-06-17 20:45:00|619.37|615.97|616.85|613.45|619.94|616.54|616.84|613.44|695
1718657400000|2024-06-17 20:50:00|616.84|613.44|615.15|611.75|616.85|613.45|614.15|610.75|648
1718657700000|2024-06-17 20:55:00|615.05|611.65|617.34|613.94|618.75|615.35|615.05|611.65|627
1718658000000|2024-06-17 21:00:00|617.3|613.9|618.36|614.96|619.23|615.83|616.8|613.4|577
1718658300000|2024-06-17 21:05:00|618.37|614.97|613.19|609.79|618.37|614.97|613.04|609.64|658
1718658600000|2024-06-17 21:10:00|613.21|609.81|614.13|610.73|614.96|611.56|611.67|608.27|634
1718658900000|2024-06-17 21:15:00|614.14|610.74|615.19|611.79|615.91|612.51|612.69|609.29|623
1718659200000|2024-06-17 21:20:00|615.2|611.8|617.22|613.82|617.22|613.82|614.54|611.14|338
1718659500000|2024-06-17 21:25:00|617.23|613.83|616.58|613.18|617.23|613.83|615.91|612.51|495
1718659800000|2024-06-17 21:30:00|616.55|613.15|617.99|614.59|618.06|614.66|616.32|612.92|453
1718660100000|2024-06-17 21:35:00|618.01|614.61|617.96|614.56|618.47|615.07|617.95|614.55|437
1718660400000|2024-06-17 21:40:00|617.92|614.52|616.75|613.35|618.17|614.77|616.72|613.32|444
1718660700000|2024-06-17 21:45:00|616.71|613.31|616.08|612.68|616.71|613.31|616.06|612.66|256
1718661000000|2024-06-17 21:50:00|616.06|612.66|615.98|612.58|616.14|612.74|615.71|612.31|264
1718661300000|2024-06-17 21:55:00|615.93|612.53|615.05|611.65|615.93|612.53|614.93|611.53|272
1718661600000|2024-06-17 22:00:00|615.1|611.7|613.4|610|615.1|611.7|613.35|609.95|422
1718661900000|2024-06-17 22:05:00|613.5|610.1|615.21|611.81|616.05|612.65|613.14|609.74|660
1718662200000|2024-06-17 22:10:00|615.22|611.82|613.45|610.05|615.22|611.82|613.15|609.75|581
1718662500000|2024-06-17 22:15:00|613.5|610.1|615.05|611.65|615.35|611.95|612.87|609.47|676
1718662800000|2024-06-17 22:20:00|614.95|611.55|615.15|611.75|615.55|612.15|613.75|610.35|518
1718663100000|2024-06-17 22:25:00|615.2|611.8|615.65|612.25|615.9|612.5|614.81|611.41|291
1718663400000|2024-06-17 22:30:00|615.7|612.3|614.35|610.95|615.85|612.45|613.2|609.8|527
1718663700000|2024-06-17 22:35:00|614.39|610.99|615.3|611.9|615.35|611.95|613.45|610.05|477
1718664000000|2024-06-17 22:40:00|615.27|611.87|615.91|612.51|616.45|613.05|615.25|611.85|302
1718664300000|2024-06-17 22:45:00|615.86|612.46|615.17|611.77|615.91|612.51|614.59|611.19|466
1718664600000|2024-06-17 22:50:00|615.2|611.8|614.1|610.7|615.65|612.25|613.75|610.35|448
1718664900000|2024-06-17 22:55:00|614.05|610.65|614.6|611.2|615.3|611.9|614.05|610.65|423
1718665200000|2024-06-17 23:00:00|614.58|611.18|614.75|611.35|615.45|612.05|614.15|610.75|440
1718665500000|2024-06-17 23:05:00|614.85|611.45|613.31|609.91|614.85|611.45|613.25|609.85|381
1718665800000|2024-06-17 23:10:00|613.35|609.95|611.45|608.05|613.4|610|611.15|607.75|475
1718666100000|2024-06-17 23:15:00|611.38|607.98|610.85|607.45|611.6|608.2|610.35|606.95|527
1718666400000|2024-06-17 23:20:00|610.81|607.41|610.7|607.3|611.15|607.75|610.3|606.9|448
1718666700000|2024-06-17 23:25:00|610.65|607.25|609.75|606.35|611.55|608.15|609.55|606.15|493
1718667000000|2024-06-17 23:30:00|609.65|606.25|610.05|606.65|610.75|607.35|609.33|605.93|539
1718667300000|2024-06-17 23:35:00|609.95|606.55|609.85|606.45|610.35|606.95|609.75|606.35|289
1718667600000|2024-06-17 23:40:00|609.9|606.5|608.55|605.15|610.05|606.65|608.35|604.95|289
1718667900000|2024-06-17 23:45:00|608.65|605.25|609|605.6|609|605.6|607.75|604.35|525
1718668200000|2024-06-17 23:50:00|608.95|605.55|609.35|605.95|609.61|606.21|608.05|604.65|429
1718668500000|2024-06-17 23:55:00|609.39|605.99|608.84|605.44|609.65|606.25|608.65|605.25|368
1718668800000|2024-06-18 00:00:00|608.72|605.32|609.2|605.8|610.38|606.98|608.55|605.15|404
1718669100000|2024-06-18 00:05:00|609.15|605.75|606.71|603.31|610.55|607.15|606.42|603.02|658
1718669400000|2024-06-18 00:10:00|606.76|603.36|606.55|603.15|607.6|604.2|606.35|602.95|549
1718669700000|2024-06-18 00:15:00|606.57|603.17|604.52|601.12|607.55|604.15|604.38|600.98|564
1718670000000|2024-06-18 00:20:00|604.55|601.15|604.55|601.15|605.35|601.95|603.85|600.45|636
1718670300000|2024-06-18 00:25:00|604.59|601.19|604.55|601.15|605.65|602.25|603.35|599.95|603
1718670600000|2024-06-18 00:30:00|604.45|601.05|605.45|602.05|608.05|604.65|604.2|600.8|251
1718670900000|2024-06-18 00:35:00|605.15|601.75|601.5|598.1|605.35|601.95|601.16|597.76|660
1718671200000|2024-06-18 00:40:00|601.45|598.05|598.65|595.25|603.54|600.14|598.46|595.06|910
1718671500000|2024-06-18 00:45:00|598.64|595.24|598.15|594.75|600.29|596.89|597.02|593.62|952
1718671800000|2024-06-18 00:50:00|598.25|594.85|603.25|599.85|603.35|599.95|598.05|594.65|922
1718672100000|2024-06-18 00:55:00|603.18|599.78|605.2|601.8|605.99|602.59|603.05|599.65|761
1718672400000|2024-06-18 01:00:00|605.15|601.75|606.71|603.31|607.35|603.95|605.05|601.65|761
1718672700000|2024-06-18 01:05:00|606.76|603.36|604.55|601.15|608.15|604.75|604.45|601.05|701
1718673000000|2024-06-18 01:10:00|604.65|601.25|600.55|597.15|604.65|601.25|600.35|596.95|672
1718673300000|2024-06-18 01:15:00|600.39|596.99|595.8|592.4|600.59|597.19|594.77|591.37|869
1718673600000|2024-06-18 01:20:00|595.85|592.45|586.75|583.35|598.55|595.15|583.06|579.66|1061
1718673900000|2024-06-18 01:25:00|586.62|583.22|589.23|585.83|589.76|586.36|584.82|581.42|1100
1718674200000|2024-06-18 01:30:00|589.26|585.86|588.33|584.93|589.43|586.03|585.26|581.86|1084
1718674500000|2024-06-18 01:35:00|588.27|584.87|586.44|583.04|589.32|585.92|584.92|581.52|1002
1718674800000|2024-06-18 01:40:00|586.45|583.05|553.88|550.48|587.15|583.75|550.18|546.78|1023
1718675100000|2024-06-18 01:45:00|552.75|549.35|563.75|560.35|566.62|563.22|549.36|545.96|1033
1718675400000|2024-06-18 01:50:00|563.74|560.34|566.04|562.64|566.88|563.48|560.44|557.04|1005
1718675700000|2024-06-18 01:55:00|566.06|562.66|567.06|563.66|568.59|565.19|563.53|560.13|944
1718676000000|2024-06-18 02:00:00|566.95|563.55|562.59|559.19|568.54|565.14|561.74|558.34|1015
1718676300000|2024-06-18 02:05:00|562.51|559.11|562.88|559.48|564.07|560.67|560.09|556.69|1072
1718676600000|2024-06-18 02:10:00|562.87|559.47|566.56|563.16|567.04|563.64|562.79|559.39|1015
1718676900000|2024-06-18 02:15:00|566.5|563.1|569.52|566.12|570.33|566.93|565.9|562.5|961
1718677200000|2024-06-18 02:20:00|569.63|566.23|569.56|566.16|571.69|568.29|568.79|565.39|917
1718677500000|2024-06-18 02:25:00|569.54|566.14|570.93|567.53|571.5|568.1|569.29|565.89|870
1718677800000|2024-06-18 02:30:00|570.94|567.54|573.75|570.35|573.75|570.35|569.95|566.55|805
1718678100000|2024-06-18 02:35:00|573.81|570.41|574.65|571.25|575.63|572.23|573.75|570.35|393
1718678400000|2024-06-18 02:40:00|574.55|571.15|572.48|569.08|574.71|571.31|572.38|568.98|627
1718678700000|2024-06-18 02:45:00|572.45|569.05|573.48|570.08|573.63|570.23|571.04|567.64|836
1718679000000|2024-06-18 02:50:00|573.41|570.01|574.26|570.86|575.85|572.45|573.41|570.01|877
1718679300000|2024-06-18 02:55:00|574.24|570.84|574.33|570.93|575.13|571.73|573.4|570|631
1718679600000|2024-06-18 03:00:00|574.34|570.94|573.05|569.65|574.36|570.96|571.86|568.46|608
1718679900000|2024-06-18 03:05:00|573.09|569.69|572.17|568.77|573.65|570.25|571.05|567.65|739
1718680200000|2024-06-18 03:10:00|572.23|568.83|573.38|569.98|574.15|570.75|572.17|568.77|817
1718680500000|2024-06-18 03:15:00|573.41|570.01|574.6|571.2|575.35|571.95|572.96|569.56|679
1718680800000|2024-06-18 03:20:00|574.58|571.18|573.65|570.25|575.65|572.25|573.65|570.25|636
1718681100000|2024-06-18 03:25:00|574.02|570.62|574.9|571.5|575.34|571.94|573.37|569.97|628
1718681400000|2024-06-18 03:30:00|574.91|571.51|574.25|570.85|575.1|571.7|573.45|570.05|658
1718681700000|2024-06-18 03:35:00|574.33|570.93|576.74|573.34|577.03|573.63|574.21|570.81|596
1718682000000|2024-06-18 03:40:00|576.69|573.29|577.45|574.05|577.55|574.15|576.32|572.92|442
1718682300000|2024-06-18 03:45:00|577.4|574|578.19|574.79|578.55|575.15|576.95|573.55|459
1718682600000|2024-06-18 03:50:00|578.18|574.78|577.71|574.31|578.19|574.79|576.99|573.59|352
1718682900000|2024-06-18 03:55:00|577.75|574.35|578.05|574.65|578.05|574.65|577.55|574.15|249
1718683200000|2024-06-18 04:00:00|578.2|574.8|576.56|573.16|578.95|575.55|576.29|572.89|498
1718683500000|2024-06-18 04:05:00|576.63|573.23|576.95|573.55|577.3|573.9|575.55|572.15|514
1718683800000|2024-06-18 04:10:00|577|573.6|579.33|575.93|579.35|575.95|576.9|573.5|450
1718684100000|2024-06-18 04:15:00|579.3|575.9|579.67|576.27|579.82|576.42|578.37|574.97|585
1718684400000|2024-06-18 04:20:00|579.68|576.28|579.69|576.29|580.35|576.95|579.05|575.65|649
1718684700000|2024-06-18 04:25:00|579.66|576.26|578.98|575.58|579.66|576.26|578.05|574.65|695
1718685000000|2024-06-18 04:30:00|578.95|575.55|578.85|575.45|579.38|575.98|578.15|574.75|760
1718685300000|2024-06-18 04:35:00|578.8|575.4|579.25|575.85|579.85|576.45|578.22|574.82|554
1718685600000|2024-06-18 04:40:00|579.45|576.05|579.55|576.15|579.86|576.46|578.95|575.55|486
1718685900000|2024-06-18 04:45:00|579.57|576.17|580|576.6|580.55|577.15|579.25|575.85|567
1718686200000|2024-06-18 04:50:00|580.04|576.64|580.65|577.25|580.85|577.45|579.5|576.1|496
1718686500000|2024-06-18 04:55:00|580.55|577.15|579.05|575.65|581.05|577.65|578.81|575.41|587
1718686800000|2024-06-18 05:00:00|579|575.6|580.13|576.73|580.35|576.95|578.7|575.3|638
1718687100000|2024-06-18 05:05:00|580.15|576.75|580.28|576.88|580.95|577.55|579.44|576.04|615
1718687400000|2024-06-18 05:10:00|580.35|576.95|581.07|577.67|581.55|578.15|580.14|576.74|449
1718687700000|2024-06-18 05:15:00|581.25|577.85|582.15|578.75|582.45|579.05|580.48|577.08|545
1718688000000|2024-06-18 05:20:00|582.2|578.8|582.82|579.42|583.35|579.95|581.6|578.2|517
1718688300000|2024-06-18 05:25:00|582.79|579.39|583.01|579.61|583.27|579.87|582.65|579.25|575
1718688600000|2024-06-18 05:30:00|583.04|579.64|580.49|577.09|583.05|579.65|580.49|577.09|750
1718688900000|2024-06-18 05:35:00|580.51|577.11|580.24|576.84|580.95|577.55|579.93|576.53|487
1718689200000|2024-06-18 05:40:00|580.27|576.87|580.33|576.93|581.05|577.65|579.69|576.29|616
1718689500000|2024-06-18 05:45:00|580.44|577.04|580.22|576.82|581.65|578.25|580.22|576.82|623
1718689800000|2024-06-18 05:50:00|580.24|576.84|579.11|575.71|580.24|576.84|578.8|575.4|537
1718690100000|2024-06-18 05:55:00|579.1|575.7|578.9|575.5|579.65|576.25|578.51|575.11|524
1718690400000|2024-06-18 06:00:00|578.91|575.51|580.8|577.4|580.95|577.55|578.85|575.45|533
1718690700000|2024-06-18 06:05:00|580.65|577.25|580.71|577.31|580.75|577.35|580.16|576.76|223
1718691000000|2024-06-18 06:10:00|580.68|577.28|581.45|578.05|581.55|578.15|580.04|576.64|321
1718691300000|2024-06-18 06:15:00|581.4|578|580.95|577.55|581.45|578.05|580.22|576.82|409
1718691600000|2024-06-18 06:20:00|581.01|577.61|584.05|580.65|584.35|580.95|580.68|577.28|533
1718691900000|2024-06-18 06:25:00|584.15|580.75|583.66|580.26|584.55|581.15|583.47|580.07|596
1718692200000|2024-06-18 06:30:00|583.78|580.38|582.95|579.55|583.95|580.55|582.35|578.95|522
1718692500000|2024-06-18 06:35:00|582.87|579.47|584.15|580.75|585.15|581.75|582.46|579.06|434
1718692800000|2024-06-18 06:40:00|584.08|580.68|583.25|579.85|584.15|580.75|582.15|578.75|560
1718693100000|2024-06-18 06:45:00|583.27|579.87|584.7|581.3|585.15|581.75|582.54|579.14|609
1718693400000|2024-06-18 06:50:00|584.83|581.43|584.42|581.02|585.65|582.25|584.33|580.93|550
1718693700000|2024-06-18 06:55:00|584.51|581.11|584.5|581.1|584.75|581.35|583.94|580.54|538
1718694000000|2024-06-18 07:00:00|584.65|581.25|583.95|580.55|584.85|581.45|583.76|580.36|512
1718694300000|2024-06-18 07:05:00|583.77|580.37|583.93|580.53|584.85|581.45|583.72|580.32|478
1718694600000|2024-06-18 07:10:00|583.94|580.54|584.8|581.4|584.88|581.48|583.26|579.86|473
1718694900000|2024-06-18 07:15:00|584.95|581.55|584.35|580.95|584.95|581.55|583.78|580.38|398
1718695200000|2024-06-18 07:20:00|584.3|580.9|584.9|581.5|585.75|582.35|584.08|580.68|438
1718695500000|2024-06-18 07:25:00|584.89|581.49|586.1|582.7|587.23|583.83|584.78|581.38|390
1718695800000|2024-06-18 07:30:00|586.13|582.73|584.82|581.42|586.35|582.95|584.45|581.05|387
1718696100000|2024-06-18 07:35:00|584.75|581.35|585.9|582.5|586.1|582.7|584.68|581.28|412
1718696400000|2024-06-18 07:40:00|585.93|582.53|587.25|583.85|587.27|583.87|585.77|582.37|400
1718696700000|2024-06-18 07:45:00|587.15|583.75|587.75|584.35|587.95|584.55|586.72|583.32|295
1718697000000|2024-06-18 07:50:00|587.71|584.31|587.55|584.15|588.05|584.65|586.75|583.35|422
1718697300000|2024-06-18 07:55:00|587.53|584.13|587.75|584.35|587.95|584.55|587.24|583.84|353
1718697600000|2024-06-18 08:00:00|587.81|584.41|587.9|584.5|588.17|584.77|586.48|583.08|456
1718697900000|2024-06-18 08:05:00|587.93|584.53|589.65|586.25|589.65|586.25|587.45|584.05|481
1718698200000|2024-06-18 08:10:00|589.6|586.2|589.85|586.45|590.15|586.75|588.95|585.55|425
1718698500000|2024-06-18 08:15:00|589.93|586.53|588.25|584.85|589.95|586.55|588.15|584.75|402
1718698800000|2024-06-18 08:20:00|588.2|584.8|590.57|587.17|590.6|587.2|587.54|584.14|510
1718699100000|2024-06-18 08:25:00|590.45|587.05|590.4|587|591.35|587.95|590.2|586.8|409
1718699400000|2024-06-18 08:30:00|590.45|587.05|591.05|587.65|591.65|588.25|590.15|586.75|121
1718699700000|2024-06-18 08:35:00|591.15|587.75|593|589.6|593.05|589.65|591.15|587.75|319
1718700000000|2024-06-18 08:40:00|592.95|589.55|594.65|591.25|595.25|591.85|592.7|589.3|521
1718700300000|2024-06-18 08:45:00|594.75|591.35|594.36|590.96|594.85|591.45|593.74|590.34|533
1718700600000|2024-06-18 08:50:00|594.45|591.05|594.65|591.25|595.55|592.15|593.82|590.42|448
1718700900000|2024-06-18 08:55:00|594.55|591.15|594.39|590.99|594.85|591.45|594.01|590.61|488
1718701200000|2024-06-18 09:00:00|594.4|591|593.15|589.75|594.95|591.55|592.78|589.38|570
1718701500000|2024-06-18 09:05:00|593.14|589.74|595.4|592|595.55|592.15|593.14|589.74|531
1718701800000|2024-06-18 09:10:00|595.27|591.87|594.72|591.32|596.75|593.35|594.66|591.26|468
1718702100000|2024-06-18 09:15:00|594.75|591.35|594.14|590.74|594.95|591.55|593.39|589.99|662
1718702400000|2024-06-18 09:20:00|594.35|590.95|592.76|589.36|594.85|591.45|592.48|589.08|617
1718702700000|2024-06-18 09:25:00|592.95|589.55|592.1|588.7|593.45|590.05|591.93|588.53|523
1718703000000|2024-06-18 09:30:00|591.95|588.55|590.37|586.97|592.25|588.85|590.15|586.75|557
1718703300000|2024-06-18 09:35:00|590.43|587.03|590.53|587.13|591.45|588.05|590.37|586.97|528
1718703600000|2024-06-18 09:40:00|590.6|587.2|591.2|587.8|591.45|588.05|590.35|586.95|484
1718703900000|2024-06-18 09:45:00|591.1|587.7|590.45|587.05|591.35|587.95|589.99|586.59|509
1718704200000|2024-06-18 09:50:00|590.37|586.97|589.41|586.01|590.37|586.97|589.39|585.99|391
1718704500000|2024-06-18 09:55:00|589.51|586.11|588.41|585.01|589.55|586.15|588.25|584.85|436
1718704800000|2024-06-18 10:00:00|588.34|584.94|588.41|585.01|589.15|585.75|588.25|584.85|564
1718705100000|2024-06-18 10:05:00|588.32|584.92|588.85|585.45|589.65|586.25|587.46|584.06|701
1718705400000|2024-06-18 10:10:00|588.8|585.4|589.25|585.85|589.51|586.11|588.48|585.08|647
1718705700000|2024-06-18 10:15:00|589.16|585.76|587.88|584.48|589.85|586.45|587.46|584.06|606
1718706000000|2024-06-18 10:20:00|588.05|584.65|587.18|583.78|588.55|585.15|586.95|583.55|623
1718706300000|2024-06-18 10:25:00|587.16|583.76|587.81|584.41|587.85|584.45|586.99|583.59|436
1718706600000|2024-06-18 10:30:00|587.84|584.44|590.55|587.15|590.65|587.25|587.81|584.41|482
1718706900000|2024-06-18 10:35:00|590.45|587.05|589.66|586.26|591.15|587.75|589.58|586.18|341
1718707200000|2024-06-18 10:40:00|589.59|586.19|590.05|586.65|590.45|587.05|589.28|585.88|233
1718707500000|2024-06-18 10:45:00|590|586.6|589.75|586.35|590.05|586.65|589.62|586.22|226
1718707800000|2024-06-18 10:50:00|589.8|586.4|588.87|585.47|589.8|586.4|588.15|584.75|183
1718708100000|2024-06-18 10:55:00|588.84|585.44|590.45|587.05|590.45|587.05|587.85|584.45|234
1718708400000|2024-06-18 11:00:00|590.44|587.04|589.75|586.35|590.75|587.35|588.35|584.95|289
1718708700000|2024-06-18 11:05:00|589.65|586.25|592.75|589.35|593.25|589.85|589.31|585.91|484
1718709000000|2024-06-18 11:10:00|592.85|589.45|587.95|584.55|592.85|589.45|587.08|583.68|605
1718709300000|2024-06-18 11:15:00|587.85|584.45|585.97|582.57|588.85|585.45|585.55|582.15|619
1718709600000|2024-06-18 11:20:00|585.95|582.55|585.69|582.29|586.53|583.13|585.04|581.64|649
1718709900000|2024-06-18 11:25:00|585.68|582.28|583.86|580.46|586.05|582.65|583.65|580.25|532
1718710200000|2024-06-18 11:30:00|583.85|580.45|586.02|582.62|587.95|584.55|583.55|580.15|711
1718710500000|2024-06-18 11:35:00|586.03|582.63|585.68|582.28|586.85|583.45|584.66|581.26|796
1718710800000|2024-06-18 11:40:00|585.66|582.26|584.71|581.31|586.75|583.35|584.07|580.67|705
1718711100000|2024-06-18 11:45:00|584.75|581.35|587.95|584.55|588.15|584.75|584.43|581.03|578
1718711400000|2024-06-18 11:50:00|588.15|584.75|589.65|586.25|590.15|586.75|587.95|584.55|456
1718711700000|2024-06-18 11:55:00|589.55|586.15|588.44|585.04|589.65|586.25|587.68|584.28|369
1718712000000|2024-06-18 12:00:00|588.45|585.05|585.84|582.44|589.71|586.31|584.8|581.4|526
1718712300000|2024-06-18 12:05:00|585.83|582.43|586.45|583.05|587.15|583.75|585.48|582.08|372
1718712600000|2024-06-18 12:10:00|586.4|583|584.91|581.51|586.55|583.15|584.15|580.75|503
1718712900000|2024-06-18 12:15:00|584.95|581.55|586.05|582.65|586.15|582.75|584.65|581.25|630
1718713200000|2024-06-18 12:20:00|585.95|582.55|583.95|580.55|586.35|582.95|583.81|580.41|618
1718713500000|2024-06-18 12:25:00|583.86|580.46|581.37|577.97|584.05|580.65|580.69|577.29|700
1718713800000|2024-06-18 12:30:00|581.44|578.04|586.05|582.65|588.89|585.49|581.42|578.02|968
1718714100000|2024-06-18 12:35:00|586.04|582.64|583.2|579.8|586.05|582.65|582.8|579.4|784
1718714400000|2024-06-18 12:40:00|583.15|579.75|583.53|580.13|584.45|581.05|582.03|578.63|651
1718714700000|2024-06-18 12:45:00|583.61|580.21|582.5|579.1|584.25|580.85|581.77|578.37|517
1718715000000|2024-06-18 12:50:00|582.49|579.09|585.05|581.65|586.65|583.25|582.39|578.99|499
1718715300000|2024-06-18 12:55:00|585.06|581.66|586.55|583.15|586.55|583.15|583.96|580.56|516
1718715600000|2024-06-18 13:00:00|586.45|583.05|581.2|577.8|587.45|584.05|581.17|577.77|648
1718715900000|2024-06-18 13:05:00|581.1|577.7|581.84|578.44|583.15|579.75|580.8|577.4|612
1718716200000|2024-06-18 13:10:00|581.88|578.48|584.9|581.5|585.75|582.35|581.88|578.48|373
1718716500000|2024-06-18 13:15:00|584.7|581.3|582.43|579.03|585.55|582.15|582.4|579|541
1718716800000|2024-06-18 13:20:00|582.45|579.05|581.05|577.65|582.45|579.05|580.79|577.39|487
1718717100000|2024-06-18 13:25:00|581.06|577.66|580.65|577.25|581.65|578.25|579.82|576.42|515
1718717400000|2024-06-18 13:30:00|580.55|577.15|577.75|574.35|580.95|577.55|576.7|573.3|563
1718717700000|2024-06-18 13:35:00|577.7|574.3|574.55|571.15|578.85|575.45|574.3|570.9|676
1718718000000|2024-06-18 13:40:00|574.51|571.11|578.75|575.35|579.95|576.55|573.69|570.29|821
1718718300000|2024-06-18 13:45:00|578.65|575.25|576.52|573.12|579.85|576.45|573.9|570.5|869
1718718600000|2024-06-18 13:50:00|576.45|573.05|575.15|571.75|578.05|574.65|574.45|571.05|760
1718718900000|2024-06-18 13:55:00|575.25|571.85|574.55|571.15|575.25|571.85|573.25|569.85|660
1718719200000|2024-06-18 14:00:00|574.65|571.25|572.25|568.85|575.6|572.2|571.8|568.4|762
1718719500000|2024-06-18 14:05:00|572.15|568.75|575.31|571.91|575.45|572.05|570.18|566.78|906
1718719800000|2024-06-18 14:10:00|575.3|571.9|577.65|574.25|578.05|574.65|575.1|571.7|925
1718720100000|2024-06-18 14:15:00|577.7|574.3|578.65|575.25|579.55|576.15|577.35|573.95|895
1718720400000|2024-06-18 14:20:00|578.55|575.15|578.44|575.04|579.9|576.5|577.65|574.25|753
1718720700000|2024-06-18 14:25:00|578.43|575.03|579.45|576.05|580.15|576.75|578.03|574.63|646
1718721000000|2024-06-18 14:30:00|579.4|576|582.75|579.35|583.48|580.08|578.6|575.2|724
1718721300000|2024-06-18 14:35:00|582.78|579.38|583.5|580.1|584.95|581.55|582.65|579.25|443
1718721600000|2024-06-18 14:40:00|583.55|580.15|583.06|579.66|583.75|580.35|582.55|579.15|240
1718721900000|2024-06-18 14:45:00|582.95|579.55|586.15|582.75|586.3|582.9|582.9|579.5|551
1718722200000|2024-06-18 14:50:00|586.25|582.85|583.34|579.94|587.1|583.7|582.19|578.79|661
1718722500000|2024-06-18 14:55:00|583.2|579.8|580.27|576.87|583.95|580.55|579.35|575.95|777
1718722800000|2024-06-18 15:00:00|580.1|576.7|577.9|574.5|581.05|577.65|577.87|574.47|750
1718723100000|2024-06-18 15:05:00|577.82|574.42|575.99|572.59|579.45|576.05|575.35|571.95|760
1718723400000|2024-06-18 15:10:00|576.02|572.62|577.4|574|578.61|575.21|575.23|571.83|765
1718723700000|2024-06-18 15:15:00|577.35|573.95|578.75|575.35|579.15|575.75|576.5|573.1|749
1718724000000|2024-06-18 15:20:00|578.6|575.2|581.95|578.55|582.45|579.05|578.32|574.92|703
1718724300000|2024-06-18 15:25:00|582.01|578.61|579.65|576.25|582.15|578.75|578.9|575.5|612
1718724600000|2024-06-18 15:30:00|579.72|576.32|580.34|576.94|581.76|578.36|579.55|576.15|617
1718724900000|2024-06-18 15:35:00|580.35|576.95|580.75|577.35|581.55|578.15|580.15|576.75|576
1718725200000|2024-06-18 15:40:00|580.7|577.3|581.75|578.35|582.45|579.05|580.7|577.3|429
1718725500000|2024-06-18 15:45:00|581.83|578.43|582.1|578.7|583.91|580.51|581.81|578.41|626
1718725800000|2024-06-18 15:50:00|582.05|578.65|581.69|578.29|582.35|578.95|580.75|577.35|386
1718726100000|2024-06-18 15:55:00|581.85|578.45|581.65|578.25|582.15|578.75|580.26|576.86|543
1718726400000|2024-06-18 16:00:00|581.7|578.3|579.85|576.45|581.73|578.33|579.55|576.15|475
1718726700000|2024-06-18 16:05:00|579.65|576.25|576.95|573.55|580.85|577.45|576.6|573.2|509
1718727000000|2024-06-18 16:10:00|577.05|573.65|575.85|572.45|578.33|574.93|575.65|572.25|661
1718727300000|2024-06-18 16:15:00|575.8|572.4|574.75|571.35|576.65|573.25|573.17|569.77|712
1718727600000|2024-06-18 16:20:00|574.7|571.3|575.05|571.65|575.85|572.45|572.79|569.39|655
1718727900000|2024-06-18 16:25:00|575.1|571.7|576.35|572.95|576.36|572.96|574.55|571.15|636
1718728200000|2024-06-18 16:30:00|576.3|572.9|573.2|569.8|576.45|573.05|572.05|568.65|601
1718728500000|2024-06-18 16:35:00|573.23|569.83|573.8|570.4|574.55|571.15|572.9|569.5|564
1718728800000|2024-06-18 16:40:00|573.85|570.45|572.82|569.42|574.45|571.05|572.25|568.85|564
1718729100000|2024-06-18 16:45:00|572.85|569.45|570.25|566.85|573.05|569.65|569.45|566.05|619
1718729400000|2024-06-18 16:50:00|570.35|566.95|572.48|569.08|572.85|569.45|570.25|566.85|557
1718729700000|2024-06-18 16:55:00|572.45|569.05|575.24|571.84|575.68|572.28|571.7|568.3|546
1718730000000|2024-06-18 17:00:00|575.2|571.8|576.4|573|577.25|573.85|574.75|571.35|755
1718730300000|2024-06-18 17:05:00|576.35|572.95|576.45|573.05|576.7|573.3|573.15|569.75|737
1718730600000|2024-06-18 17:10:00|576.41|573.01|576.18|572.78|576.85|573.45|575.65|572.25|645
1718730900000|2024-06-18 17:15:00|576.15|572.75|575.25|571.85|576.35|572.95|575.15|571.75|613
1718731200000|2024-06-18 17:20:00|575.35|571.95|572.97|569.57|575.55|572.15|572.93|569.53|667
1718731500000|2024-06-18 17:25:00|572.96|569.56|570.35|566.95|572.98|569.58|569.8|566.4|513
1718731800000|2024-06-18 17:30:00|570.43|567.03|572.45|569.05|572.75|569.35|568.83|565.43|800
1718732100000|2024-06-18 17:35:00|572.4|569|569.55|566.15|572.5|569.1|569|565.6|773
1718732400000|2024-06-18 17:40:00|569.5|566.1|572.03|568.63|572.3|568.9|569.45|566.05|665
1718732700000|2024-06-18 17:45:00|571.95|568.55|571.83|568.43|572|568.6|569.73|566.33|720
1718733000000|2024-06-18 17:50:00|571.8|568.4|570.35|566.95|571.85|568.45|569.85|566.45|535
1718733300000|2024-06-18 17:55:00|570.25|566.85|569.65|566.25|571.25|567.85|569.55|566.15|506
1718733600000|2024-06-18 18:00:00|569.74|566.34|567.25|563.85|569.75|566.35|566.01|562.61|710
1718733900000|2024-06-18 18:05:00|567.35|563.95|568.45|565.05|568.5|565.1|566.28|562.88|695
1718734200000|2024-06-18 18:10:00|568.35|564.95|570.45|567.05|571.05|567.65|567.9|564.5|606
1718734500000|2024-06-18 18:15:00|570.5|567.1|570.95|567.55|572.2|568.8|570.13|566.73|483
1718734800000|2024-06-18 18:20:00|570.98|567.58|568.65|565.25|571.25|567.85|568.48|565.08|484
1718735100000|2024-06-18 18:25:00|568.64|565.24|568.55|565.15|568.85|565.45|568.14|564.74|321
1718735400000|2024-06-18 18:30:00|568.5|565.1|566.75|563.35|568.65|565.25|564.94|561.54|477
1718735700000|2024-06-18 18:35:00|566.7|563.3|569.25|565.85|569.25|565.85|566.3|562.9|544
1718736000000|2024-06-18 18:40:00|569.15|565.75|570.1|566.7|571.3|567.9|569.15|565.75|503
1718736300000|2024-06-18 18:45:00|570.05|566.65|567.35|563.95|570.15|566.75|567.25|563.85|448
1718736600000|2024-06-18 18:50:00|567.3|563.9|564.9|561.5|567.55|564.15|564.39|560.99|383
1718736900000|2024-06-18 18:55:00|564.95|561.55|564.1|560.7|565.15|561.75|563.7|560.3|154
1718737200000|2024-06-18 19:00:00|563.95|560.55|562.75|559.35|566.35|562.95|561.01|557.61|648
1718737500000|2024-06-18 19:05:00|562.7|559.3|562.6|559.2|564.2|560.8|561.85|558.45|699
1718737800000|2024-06-18 19:10:00|562.65|559.25|563.75|560.35|564.55|561.15|562.55|559.15|568
1718738100000|2024-06-18 19:15:00|563.85|560.45|564.65|561.25|564.85|561.45|563.45|560.05|574
1718738400000|2024-06-18 19:20:00|564.75|561.35|567.05|563.65|567.05|563.65|563.52|560.12|711
1718738700000|2024-06-18 19:25:00|566.95|563.55|566.45|563.05|567.95|564.55|566.1|562.7|679
1718739000000|2024-06-18 19:30:00|566.41|563.01|566.61|563.21|567.25|563.85|565.75|562.35|563
1718739300000|2024-06-18 19:35:00|566.55|563.15|566.5|563.1|567.05|563.65|565.65|562.25|605
1718739600000|2024-06-18 19:40:00|566.55|563.15|564.55|561.15|566.85|563.45|564.45|561.05|665
1718739900000|2024-06-18 19:45:00|564.45|561.05|564.45|561.05|565.15|561.75|562.45|559.05|683
1718740200000|2024-06-18 19:50:00|564.4|561|565.4|562|566.65|563.25|564.3|560.9|713
1718740500000|2024-06-18 19:55:00|565.35|561.95|569.85|566.45|569.95|566.55|564.15|560.75|785
1718740800000|2024-06-18 20:00:00|569.83|566.43|568.95|565.55|571.05|567.65|566.05|562.65|870
1718741100000|2024-06-18 20:05:00|569.05|565.65|568.55|565.15|571.05|567.65|568.25|564.85|803
1718741400000|2024-06-18 20:10:00|568.5|565.1|570.23|566.83|570.4|567|567.8|564.4|664
1718741700000|2024-06-18 20:15:00|570.2|566.8|569.85|566.45|570.95|567.55|569.25|565.85|615
1718742000000|2024-06-18 20:20:00|569.95|566.55|570.25|566.85|570.75|567.35|569.5|566.1|308
1718742300000|2024-06-18 20:25:00|570.2|566.8|569.85|566.45|570.45|567.05|569.25|565.85|211
1718742600000|2024-06-18 20:30:00|569.8|566.4|567.1|563.7|570.45|567.05|567.05|563.65|479
1718742900000|2024-06-18 20:35:00|567.05|563.65|568.55|565.15|569.05|565.65|566.9|563.5|409
1718743200000|2024-06-18 20:40:00|568.68|565.28|570.45|567.05|570.95|567.55|568.4|565|446
1718743500000|2024-06-18 20:45:00|570.55|567.15|573.75|570.35|574.15|570.75|570.45|567.05|606
1718743800000|2024-06-18 20:50:00|573.55|570.15|575.35|571.95|577.65|574.25|573.5|570.1|692
1718744100000|2024-06-18 20:55:00|575.45|572.05|575.22|571.82|576.25|572.85|574.35|570.95|620
1718744400000|2024-06-18 21:00:00|575.21|571.81|573.13|569.73|575.68|572.28|573.13|569.73|594
1718744700000|2024-06-18 21:05:00|573.14|569.74|572.63|569.23|573.22|569.82|570.46|567.06|389
1718745000000|2024-06-18 21:10:00|572.7|569.3|575.39|571.99|577.02|573.62|572.7|569.3|548
1718745300000|2024-06-18 21:15:00|575.36|571.96|577.39|573.99|577.9|574.5|575.03|571.63|671
1718745600000|2024-06-18 21:20:00|577.44|574.04|577.82|574.42|578.24|574.84|577.07|573.67|302
1718745900000|2024-06-18 21:25:00|577.79|574.39|575.85|572.45|578.25|574.85|575.8|572.4|459
1718746200000|2024-06-18 21:30:00|575.86|572.46|578.6|575.2|579.13|575.73|574.36|570.96|467
1718746500000|2024-06-18 21:35:00|578.57|575.17|579.49|576.09|579.52|576.12|577.66|574.26|550
1718746800000|2024-06-18 21:40:00|579.48|576.08|579.72|576.32|580.43|577.03|578.17|574.77|467
1718747100000|2024-06-18 21:45:00|579.73|576.33|580.44|577.04|581.4|578|579.4|576|358
1718747400000|2024-06-18 21:50:00|580.41|577.01|578.97|575.57|580.41|577.01|578.23|574.83|374
1718747700000|2024-06-18 21:55:00|579.03|575.63|579.15|575.75|579.36|575.96|577.87|574.47|278
1718748000000|2024-06-18 22:00:00|579.25|575.85|575.68|572.28|579.4|576|575.15|571.75|611
1718748300000|2024-06-18 22:05:00|575.65|572.25|574.55|571.15|576.85|573.45|573.55|570.15|585
1718748600000|2024-06-18 22:10:00|574.5|571.1|576.15|572.75|576.45|573.05|574.5|571.1|126
1718748900000|2024-06-18 22:15:00|576.25|572.85|577.7|574.3|578.65|575.25|575.55|572.15|656
1718749200000|2024-06-18 22:20:00|577.55|574.15|578.35|574.95|579.05|575.65|577.55|574.15|647
1718749500000|2024-06-18 22:25:00|578.55|575.15|578.25|574.85|579.05|575.65|577.95|574.55|549
1718749800000|2024-06-18 22:30:00|578.35|574.95|578.8|575.4|579|575.6|578.15|574.75|384
1718750100000|2024-06-18 22:35:00|578.85|575.45|580.35|576.95|580.65|577.25|578.75|575.35|541
1718750400000|2024-06-18 22:40:00|580.25|576.85|579.75|576.35|580.5|577.1|579.15|575.75|561
1718750700000|2024-06-18 22:45:00|579.55|576.15|578.75|575.35|579.9|576.5|578.65|575.25|527
1718751000000|2024-06-18 22:50:00|578.65|575.25|578.6|575.2|579.4|576|578.05|574.65|414
1718751300000|2024-06-18 22:55:00|578.55|575.15|579.65|576.25|580.15|576.75|578.35|574.95|478
1718751600000|2024-06-18 23:00:00|579.75|576.35|578.35|574.95|579.95|576.55|578.35|574.95|403
1718751900000|2024-06-18 23:05:00|578.45|575.05|578.35|574.95|578.75|575.35|577.85|574.45|432
1718752200000|2024-06-18 23:10:00|578.45|575.05|578.16|574.76|578.7|575.3|577.85|574.45|425
1718752500000|2024-06-18 23:15:00|578.25|574.85|579.65|576.25|579.95|576.55|578.05|574.65|490
1718752800000|2024-06-18 23:20:00|579.76|576.36|580.45|577.05|580.45|577.05|579.35|575.95|464
1718753100000|2024-06-18 23:25:00|580.5|577.1|579.38|575.98|580.65|577.25|579.25|575.85|458
1718753400000|2024-06-18 23:30:00|579.35|575.95|578.55|575.15|579.45|576.05|578.3|574.9|515
1718753700000|2024-06-18 23:35:00|578.5|575.1|578.45|575.05|578.85|575.45|578.05|574.65|431
1718754000000|2024-06-18 23:40:00|578.4|575|577.01|573.61|578.45|575.05|576.85|573.45|529
1718754300000|2024-06-18 23:45:00|576.95|573.55|577.45|574.05|577.95|574.55|576.85|573.45|512
1718754600000|2024-06-18 23:50:00|577.3|573.9|578.7|575.3|579.35|575.95|576.85|573.45|564
1718754900000|2024-06-18 23:55:00|578.8|575.4|578.9|575.5|580.2|576.8|578.55|575.15|589
1718755200000|2024-06-19 00:00:00|578.8|575.4|578.11|574.71|579.2|575.8|576.94|573.54|699
1718755500000|2024-06-19 00:05:00|578.15|574.75|577.45|574.05|579.55|576.15|577.25|573.85|572
1718755800000|2024-06-19 00:10:00|577.25|573.85|577.81|574.41|577.85|574.45|576.41|573.01|642
1718756100000|2024-06-19 00:15:00|577.75|574.35|576.9|573.5|578.1|574.7|576.35|572.95|623
1718756400000|2024-06-19 00:20:00|576.85|573.45|575.3|571.9|577.05|573.65|574.85|571.45|619
1718756700000|2024-06-19 00:25:00|575.2|571.8|574.8|571.4|576.2|572.8|574.8|571.4|587
1718757000000|2024-06-19 00:30:00|574.95|571.55|576.55|573.15|576.55|573.15|574.9|571.5|419
1718757300000|2024-06-19 00:35:00|576.45|573.05|576.54|573.14|577.75|574.35|576.3|572.9|357
1718757600000|2024-06-19 00:40:00|576.55|573.15|579.25|575.85|579.85|576.45|576.55|573.15|551
1718757900000|2024-06-19 00:45:00|579.35|575.95|580.75|577.35|581.65|578.25|579.15|575.75|706
1718758200000|2024-06-19 00:50:00|580.85|577.45|582.6|579.2|582.85|579.45|580.05|576.65|682
1718758500000|2024-06-19 00:55:00|582.5|579.1|581.8|578.4|582.55|579.15|581.5|578.1|577
1718758800000|2024-06-19 01:00:00|581.75|578.35|583.75|580.35|583.85|580.45|580.85|577.45|779
1718759100000|2024-06-19 01:05:00|583.85|580.45|586.15|582.75|586.15|582.75|583.41|580.01|735
1718759400000|2024-06-19 01:10:00|586.01|582.61|588.65|585.25|589.44|586.04|585.65|582.25|836
1718759700000|2024-06-19 01:15:00|588.55|585.15|588.95|585.55|589.15|585.75|585.35|581.95|886
1718760000000|2024-06-19 01:20:00|588.65|585.25|584.65|581.25|589.15|585.75|584.25|580.85|842
1718760300000|2024-06-19 01:25:00|584.55|581.15|586.27|582.87|587.95|584.55|584.4|581|788
1718760600000|2024-06-19 01:30:00|586.35|582.95|585.35|581.95|586.55|583.15|583.05|579.65|851
1718760900000|2024-06-19 01:35:00|585.45|582.05|585.25|581.85|587.95|584.55|584.95|581.55|735
1718761200000|2024-06-19 01:40:00|585.2|581.8|582.81|579.41|586.3|582.9|582.25|578.85|758
1718761500000|2024-06-19 01:45:00|582.85|579.45|581.35|577.95|583.35|579.95|581.15|577.75|775
1718761800000|2024-06-19 01:50:00|581.3|577.9|582.85|579.45|584|580.6|580.35|576.95|720
1718762100000|2024-06-19 01:55:00|582.95|579.55|583.15|579.75|584|580.6|582.15|578.75|697
1718762400000|2024-06-19 02:00:00|583.05|579.65|586.9|583.5|586.95|583.55|583.05|579.65|683
1718762700000|2024-06-19 02:05:00|586.85|583.45|588.55|585.15|589.25|585.85|586.69|583.29|691
1718763000000|2024-06-19 02:10:00|588.75|585.35|587.65|584.25|589.75|586.35|587.35|583.95|735
1718763300000|2024-06-19 02:15:00|587.75|584.35|588.25|584.85|590.35|586.95|587.65|584.25|764
1718763600000|2024-06-19 02:20:00|588.3|584.9|588.65|585.25|589.85|586.45|588.25|584.85|684
1718763900000|2024-06-19 02:25:00|588.61|585.21|590.56|587.16|591.05|587.65|587.85|584.45|714
1718764200000|2024-06-19 02:30:00|590.45|587.05|587.7|584.3|590.95|587.55|587.2|583.8|726
1718764500000|2024-06-19 02:35:00|587.55|584.15|586.75|583.35|587.95|584.55|586.25|582.85|611
1718764800000|2024-06-19 02:40:00|586.65|583.25|585.75|582.35|587.15|583.75|585.65|582.25|596
1718765100000|2024-06-19 02:45:00|585.65|582.25|585.8|582.4|586.75|583.35|583.99|580.59|672
1718765400000|2024-06-19 02:50:00|585.95|582.55|585.6|582.2|586.8|583.4|584.95|581.55|696
1718765700000|2024-06-19 02:55:00|585.65|582.25|586.58|583.18|587.65|584.25|585.05|581.65|628
1718766000000|2024-06-19 03:00:00|586.53|583.13|587.6|584.2|588.35|584.95|585.85|582.45|722
1718766300000|2024-06-19 03:05:00|587.65|584.25|588.25|584.85|588.3|584.9|587.15|583.75|654
1718766600000|2024-06-19 03:10:00|588.3|584.9|588.55|585.15|589.15|585.75|587.44|584.04|625
1718766900000|2024-06-19 03:15:00|588.51|585.11|587.55|584.15|588.55|585.15|585.65|582.25|713
1718767200000|2024-06-19 03:20:00|587.5|584.1|588.32|584.92|588.55|585.15|586.55|583.15|716
1718767500000|2024-06-19 03:25:00|588.45|585.05|589.3|585.9|591.15|587.75|588.35|584.95|818
1718767800000|2024-06-19 03:30:00|589.27|585.87|587.7|584.3|590.45|587.05|587.1|583.7|723
1718768100000|2024-06-19 03:35:00|587.75|584.35|589.65|586.25|590.55|587.15|587.55|584.15|753
1718768400000|2024-06-19 03:40:00|589.63|586.23|589.85|586.45|590.75|587.35|589.25|585.85|627
1718768700000|2024-06-19 03:45:00|589.95|586.55|587.81|584.41|590.45|587.05|587.65|584.25|666
1718769000000|2024-06-19 03:50:00|587.85|584.45|587.73|584.33|588.75|585.35|587.55|584.15|587
1718769300000|2024-06-19 03:55:00|587.75|584.35|587.65|584.25|589.25|585.85|587.51|584.11|640
1718769600000|2024-06-19 04:00:00|587.69|584.29|588.45|585.05|589.45|586.05|586.3|582.9|661
1718769900000|2024-06-19 04:05:00|588.4|585|589.45|586.05|589.95|586.55|587.65|584.25|669
1718770200000|2024-06-19 04:10:00|589.3|585.9|589.15|585.75|590.85|587.45|588.95|585.55|678
1718770500000|2024-06-19 04:15:00|589.11|585.71|587.75|584.35|589.45|586.05|587.75|584.35|672
1718770800000|2024-06-19 04:20:00|587.95|584.55|588.05|584.65|588.85|585.45|587.75|584.35|582
1718771100000|2024-06-19 04:25:00|588.03|584.63|589.35|585.95|590.07|586.67|587.8|584.4|598
1718771400000|2024-06-19 04:30:00|589.25|585.85|588.85|585.45|590|586.6|588.4|585|673
1718771700000|2024-06-19 04:35:00|588.65|585.25|589.31|585.91|589.45|586.05|588.35|584.95|542
1718772000000|2024-06-19 04:40:00|589.35|585.95|588.48|585.08|589.35|585.95|588.08|584.68|542
1718772300000|2024-06-19 04:45:00|588.5|585.1|589.35|585.95|590.15|586.75|588.48|585.08|601
1718772600000|2024-06-19 04:50:00|589.25|585.85|590.25|586.85|590.85|587.45|589.25|585.85|506
1718772900000|2024-06-19 04:55:00|590.35|586.95|590.15|586.75|590.35|586.95|589.6|586.2|456
1718773200000|2024-06-19 05:00:00|590.05|586.65|589.45|586.05|590.75|587.35|588.75|585.35|517
1718773500000|2024-06-19 05:05:00|589.55|586.15|589.42|586.02|590.35|586.95|588.75|585.35|524
1718773800000|2024-06-19 05:10:00|589.45|586.05|588.55|585.15|589.45|586.05|587.85|584.45|491
1718774100000|2024-06-19 05:15:00|588.53|585.13|589.05|585.65|589.7|586.3|587.75|584.35|512
1718774400000|2024-06-19 05:20:00|589.03|585.63|590.32|586.92|590.9|587.5|588.85|585.45|553
1718774700000|2024-06-19 05:25:00|590.15|586.75|591.65|588.25|591.75|588.35|590.15|586.75|453
1718775000000|2024-06-19 05:30:00|591.55|588.15|593.55|590.15|594.05|590.65|591.25|587.85|577
1718775300000|2024-06-19 05:35:00|593.46|590.06|593.45|590.05|594.25|590.85|592.95|589.55|561
1718775600000|2024-06-19 05:40:00|593.41|590.01|591.73|588.33|593.45|590.05|591.46|588.06|503
1718775900000|2024-06-19 05:45:00|591.75|588.35|591.35|587.95|591.75|588.35|590.05|586.65|479
1718776200000|2024-06-19 05:50:00|591.05|587.65|592.65|589.25|592.9|589.5|591.05|587.65|502
1718776500000|2024-06-19 05:55:00|592.7|589.3|591.31|587.91|592.75|589.35|590.95|587.55|439
1718776800000|2024-06-19 06:00:00|591.35|587.95|592.05|588.65|592.45|589.05|590.8|587.4|458
1718777100000|2024-06-19 06:05:00|592|588.6|592.9|589.5|593.2|589.8|591.75|588.35|365
1718777400000|2024-06-19 06:10:00|592.88|589.48|593.55|590.15|594.05|590.65|592.65|589.25|438
1718777700000|2024-06-19 06:15:00|593.48|590.08|592.19|588.79|593.65|590.25|591.95|588.55|437
1718778000000|2024-06-19 06:20:00|592|588.6|593.25|589.85|594.15|590.75|591.95|588.55|305
1718778300000|2024-06-19 06:25:00|593.35|589.95|594.15|590.75|594.25|590.85|592.84|589.44|318
1718778600000|2024-06-19 06:30:00|594.1|590.7|593.75|590.35|594.25|590.85|593.15|589.75|511
1718778900000|2024-06-19 06:35:00|593.69|590.29|594.55|591.15|594.6|591.2|593.45|590.05|483
1718779200000|2024-06-19 06:40:00|594.5|591.1|594.35|590.95|594.85|591.45|594.1|590.7|478
1718779500000|2024-06-19 06:45:00|594.33|590.93|595.45|592.05|595.55|592.15|594.1|590.7|510
1718779800000|2024-06-19 06:50:00|595.25|591.85|594.94|591.54|595.55|592.15|594.84|591.44|439
1718780100000|2024-06-19 06:55:00|594.93|591.53|596.65|593.25|596.75|593.35|594.6|591.2|448
1718780400000|2024-06-19 07:00:00|596.68|593.28|596.95|593.55|597.15|593.75|596.25|592.85|443
1718780700000|2024-06-19 07:05:00|596.75|593.35|596.55|593.15|598.55|595.15|596.35|592.95|345
1718781000000|2024-06-19 07:10:00|596.54|593.14|595.9|592.5|597.5|594.1|595.55|592.15|416
1718781300000|2024-06-19 07:15:00|595.85|592.45|595.75|592.35|596.5|593.1|595.22|591.82|363
1718781600000|2024-06-19 07:20:00|595.7|592.3|595.95|592.55|597.25|593.85|595.45|592.05|329
1718781900000|2024-06-19 07:25:00|595.94|592.54|594.95|591.55|596.05|592.65|594.7|591.3|378
1718782200000|2024-06-19 07:30:00|594.9|591.5|595.22|591.82|595.85|592.45|594.74|591.34|331
1718782500000|2024-06-19 07:35:00|595.23|591.83|599.95|596.55|600.14|596.74|595.21|591.81|409
1718782800000|2024-06-19 07:40:00|599.85|596.45|599.05|595.65|599.85|596.45|598.15|594.75|98
1718783100000|2024-06-19 07:45:00|599.07|595.67|599.05|595.65|600.15|596.75|598.85|595.45|262
1718783400000|2024-06-19 07:50:00|599.03|595.63|598.63|595.23|599.45|596.05|597.85|594.45|413
1718783700000|2024-06-19 07:55:00|598.55|595.15|598.15|594.75|598.64|595.24|597.54|594.14|335
1718784000000|2024-06-19 08:00:00|598.1|594.7|597.3|593.9|598.4|595|597.2|593.8|362
1718784300000|2024-06-19 08:05:00|597.34|593.94|597.95|594.55|598.35|594.95|597.2|593.8|415
1718784600000|2024-06-19 08:10:00|597.9|594.5|597.45|594.05|598.05|594.65|596.35|592.95|451
1718784900000|2024-06-19 08:15:00|597.34|593.94|596.45|593.05|598.6|595.2|596.31|592.91|503
1718785200000|2024-06-19 08:20:00|596.35|592.95|596.15|592.75|596.55|593.15|595.2|591.8|385
1718785500000|2024-06-19 08:25:00|596.14|592.74|595.3|591.9|596.35|592.95|595.25|591.85|297
1718785800000|2024-06-19 08:30:00|595.34|591.94|594.05|590.65|595.65|592.25|592.45|589.05|424
1718786100000|2024-06-19 08:35:00|594|590.6|595.2|591.8|595.25|591.85|593.59|590.19|258
1718786400000|2024-06-19 08:40:00|595.16|591.76|595.91|592.51|597.15|593.75|594.53|591.13|363
1718786700000|2024-06-19 08:45:00|595.85|592.45|594.95|591.55|597.05|593.65|594.88|591.48|459
1718787000000|2024-06-19 08:50:00|595|591.6|594.55|591.15|595.4|592|594.3|590.9|322
1718787300000|2024-06-19 08:55:00|594.5|591.1|596|592.6|596.26|592.86|594.3|590.9|345
1718787600000|2024-06-19 09:00:00|595.95|592.55|598.55|595.15|598.55|595.15|595.95|592.55|445
1718787900000|2024-06-19 09:05:00|598.65|595.25|599.1|595.7|599.6|596.2|598.25|594.85|456
1718788200000|2024-06-19 09:10:00|599.05|595.65|598.75|595.35|599.25|595.85|598.05|594.65|355
1718788500000|2024-06-19 09:15:00|598.8|595.4|596.95|593.55|599.7|596.3|596.35|592.95|510
1718788800000|2024-06-19 09:20:00|596.85|593.45|596.45|593.05|597.8|594.4|596.15|592.75|548
1718789100000|2024-06-19 09:25:00|596.48|593.08|598.75|595.35|598.85|595.45|596.05|592.65|432
1718789400000|2024-06-19 09:30:00|598.8|595.4|597.85|594.45|599.65|596.25|597.35|593.95|486
1718789700000|2024-06-19 09:35:00|597.75|594.35|596.85|593.45|598|594.6|596.75|593.35|315
1718790000000|2024-06-19 09:40:00|596.75|593.35|596|592.6|597.15|593.75|595.95|592.55|388
1718790300000|2024-06-19 09:45:00|596.05|592.65|597.05|593.65|597.25|593.85|596.05|592.65|212
1718790600000|2024-06-19 09:50:00|597.15|593.75|598.45|595.05|600.75|597.35|597.15|593.75|84
1718790900000|2024-06-19 09:55:00|598.3|594.9|598.05|594.65|598.45|595.05|597.75|594.35|276
1718791200000|2024-06-19 10:00:00|598.15|594.75|598.55|595.15|599.15|595.75|597.65|594.25|475
1718791500000|2024-06-19 10:05:00|598.51|595.11|597.7|594.3|599.05|595.65|597.7|594.3|231
1718791800000|2024-06-19 10:10:00|597.6|594.2|596.35|592.95|597.65|594.25|596.25|592.85|287
1718792100000|2024-06-19 10:15:00|596.3|592.9|597.85|594.45|597.95|594.55|595.35|591.95|488
1718792400000|2024-06-19 10:20:00|597.95|594.55|597.95|594.55|598.15|594.75|596.95|593.55|472
1718792700000|2024-06-19 10:25:00|598.05|594.65|596.85|593.45|598.05|594.65|596.75|593.35|428
1718793000000|2024-06-19 10:30:00|596.87|593.47|597.71|594.31|597.85|594.45|596.65|593.25|489
1718793300000|2024-06-19 10:35:00|597.65|594.25|599.1|595.7|599.15|595.75|596.88|593.48|449
1718793600000|2024-06-19 10:40:00|599.05|595.65|598.25|594.85|599.65|596.25|598.25|594.85|150
1718793900000|2024-06-19 10:45:00|598.32|594.92|596.87|593.47|598.65|595.25|596.78|593.38|208
1718794200000|2024-06-19 10:50:00|596.93|593.53|599.3|595.9|600.36|596.96|596.83|593.43|430
1718794500000|2024-06-19 10:55:00|599.29|595.89|600.45|597.05|600.85|597.45|599.04|595.64|437
1718794800000|2024-06-19 11:00:00|600.55|597.15|598.73|595.33|601.15|597.75|598.65|595.25|470
1718795100000|2024-06-19 11:05:00|598.65|595.25|597.82|594.42|598.85|595.45|597.82|594.42|418
1718795400000|2024-06-19 11:10:00|597.95|594.55|597.71|594.31|598.25|594.85|596.89|593.49|384
1718795700000|2024-06-19 11:15:00|597.7|594.3|597.35|593.95|597.95|594.55|596.95|593.55|288
1718796000000|2024-06-19 11:20:00|597.4|594|594.95|591.55|597.95|594.55|594.35|590.95|551
1718796300000|2024-06-19 11:25:00|594.9|591.5|595.45|592.05|596.25|592.85|594.85|591.45|574
1718796600000|2024-06-19 11:30:00|595.35|591.95|591.5|588.1|595.75|592.35|591.45|588.05|713
1718796900000|2024-06-19 11:35:00|591.54|588.14|590.65|587.25|592.05|588.65|589.82|586.42|589
1718797200000|2024-06-19 11:40:00|590.6|587.2|591.3|587.9|591.4|588|589.95|586.55|531
1718797500000|2024-06-19 11:45:00|591.35|587.95|591.15|587.75|591.65|588.25|589.83|586.43|717
1718797800000|2024-06-19 11:50:00|591.35|587.95|590.93|587.53|591.35|587.95|590|586.6|466
1718798100000|2024-06-19 11:55:00|590.9|587.5|591.95|588.55|592.75|589.35|590.9|587.5|455
1718798400000|2024-06-19 12:00:00|591.91|588.51|594.43|591.03|595.2|591.8|591.35|587.95|574
1718798700000|2024-06-19 12:05:00|594.4|591|593.85|590.45|594.4|591|593.45|590.05|369
1718799000000|2024-06-19 12:10:00|593.81|590.41|591.45|588.05|594.5|591.1|591.05|587.65|484
1718799300000|2024-06-19 12:15:00|591.35|587.95|591.45|588.05|593.25|589.85|591.25|587.85|542
1718799600000|2024-06-19 12:20:00|591.35|587.95|591.75|588.35|592.45|589.05|590.15|586.75|476
1718799900000|2024-06-19 12:25:00|591.81|588.41|590.75|587.35|592.95|589.55|590.65|587.25|499
1718800200000|2024-06-19 12:30:00|590.7|587.3|591|587.6|592.22|588.82|589.55|586.15|513
1718800500000|2024-06-19 12:35:00|590.95|587.55|590.35|586.95|591.05|587.65|590.1|586.7|439
1718800800000|2024-06-19 12:40:00|590.25|586.85|590.3|586.9|591.35|587.95|589.9|586.5|542
1718801100000|2024-06-19 12:45:00|590.35|586.95|593.05|589.65|593.15|589.75|589.75|586.35|524
1718801400000|2024-06-19 12:50:00|593|589.6|592.35|588.95|593.45|590.05|591.85|588.45|513
1718801700000|2024-06-19 12:55:00|592.32|588.92|591.85|588.45|592.85|589.45|591.75|588.35|408
1718802000000|2024-06-19 13:00:00|591.75|588.35|589.85|586.45|592.45|589.05|588.92|585.52|645
1718802300000|2024-06-19 13:05:00|589.8|586.4|591.65|588.25|591.65|588.25|589.65|586.25|500
1718802600000|2024-06-19 13:10:00|591.6|588.2|591.55|588.15|591.85|588.45|591.05|587.65|418
1718802900000|2024-06-19 13:15:00|591.57|588.17|591.08|587.68|591.65|588.25|590.75|587.35|443
1718803200000|2024-06-19 13:20:00|591.1|587.7|589.05|585.65|591.15|587.75|588.78|585.38|427
1718803500000|2024-06-19 13:25:00|589|585.6|589.8|586.4|589.8|586.4|588.84|585.44|343
1718803800000|2024-06-19 13:30:00|589.75|586.35|589.55|586.15|590|586.6|588.85|585.45|434
1718804100000|2024-06-19 13:35:00|589.5|586.1|589.55|586.15|590.45|587.05|589.05|585.65|462
1718804400000|2024-06-19 13:40:00|589.45|586.05|589.45|586.05|589.85|586.45|588.15|584.75|412
1718804700000|2024-06-19 13:45:00|589.35|585.95|589.05|585.65|589.65|586.25|588.5|585.1|397
1718805000000|2024-06-19 13:50:00|589.03|585.63|588.81|585.41|589.35|585.95|588.35|584.95|483
1718805300000|2024-06-19 13:55:00|588.85|585.45|588.15|584.75|588.85|585.45|588.05|584.65|323
1718805600000|2024-06-19 14:00:00|588.1|584.7|586.85|583.45|588.1|584.7|585.25|581.85|400
1718805900000|2024-06-19 14:05:00|586.95|583.55|585.85|582.45|587.85|584.45|584.49|581.09|607
1718806200000|2024-06-19 14:10:00|585.7|582.3|585.3|581.9|586.45|583.05|584.8|581.4|592
1718806500000|2024-06-19 14:15:00|585.25|581.85|585.05|581.65|585.95|582.55|584.35|580.95|594
1718806800000|2024-06-19 14:20:00|585|581.6|583.2|579.8|585.3|581.9|582.9|579.5|542
1718807100000|2024-06-19 14:25:00|583.25|579.85|582.75|579.35|584.15|580.75|582.2|578.8|551
1718807400000|2024-06-19 14:30:00|582.7|579.3|581.85|578.45|583.55|580.15|581.3|577.9|682
1718807700000|2024-06-19 14:35:00|581.9|578.5|583.88|580.48|584.15|580.75|581.8|578.4|680
1718808000000|2024-06-19 14:40:00|583.9|580.5|583.45|580.05|584.55|581.15|582.9|579.5|541
1718808300000|2024-06-19 14:45:00|583.25|579.85|583.03|579.63|584.95|581.55|582.95|579.55|603
1718808600000|2024-06-19 14:50:00|583.07|579.67|581.15|577.75|583.3|579.9|580.45|577.05|511
1718808900000|2024-06-19 14:55:00|581.1|577.7|582.75|579.35|582.95|579.55|580.95|577.55|424
1718809200000|2024-06-19 15:00:00|582.73|579.33|583.28|579.88|583.55|580.15|582.2|578.8|426
1718809500000|2024-06-19 15:05:00|583.25|579.85|583.1|579.7|583.65|580.25|582.25|578.85|239
1718809800000|2024-06-19 15:10:00|583.05|579.65|585.5|582.1|585.95|582.55|583.05|579.65|475
1718810100000|2024-06-19 15:15:00|585.45|582.05|585.25|581.85|585.95|582.55|583.55|580.15|483
1718810400000|2024-06-19 15:20:00|585.15|581.75|584.65|581.25|585.4|582|584.15|580.75|394
1718810700000|2024-06-19 15:25:00|584.61|581.21|584.15|580.75|584.61|581.21|583.9|580.5|170
1718811000000|2024-06-19 15:30:00|584.05|580.65|582.45|579.05|584.15|580.75|582.45|579.05|203
1718811300000|2024-06-19 15:35:00|582.55|579.15|581.81|578.41|582.9|579.5|581.1|577.7|554
1718811600000|2024-06-19 15:40:00|581.85|578.45|581.33|577.93|582|578.6|580.65|577.25|541
1718811900000|2024-06-19 15:45:00|581.31|577.91|582.65|579.25|582.75|579.35|580.95|577.55|614
1718812200000|2024-06-19 15:50:00|582.55|579.15|582.4|579|583.15|579.75|581.85|578.45|583
1718812500000|2024-06-19 15:55:00|582.35|578.95|582.45|579.05|582.65|579.25|582|578.6|67
1718812800000|2024-06-19 16:00:00|582.4|579|583.15|579.75|583.65|580.25|581.95|578.55|229
1718813100000|2024-06-19 16:05:00|583.05|579.65|581.65|578.25|583.4|580|581.65|578.25|513
1718813400000|2024-06-19 16:10:00|581.6|578.2|580.8|577.4|581.65|578.25|579.45|576.05|602
1718813700000|2024-06-19 16:15:00|580.75|577.35|581.75|578.35|581.95|578.55|579.45|576.05|522
1718814000000|2024-06-19 16:20:00|581.55|578.15|582.35|578.95|583|579.6|581.3|577.9|535
1718814300000|2024-06-19 16:25:00|582.41|579.01|583.15|579.75|583.25|579.85|582.35|578.95|476
1718814600000|2024-06-19 16:30:00|583.13|579.73|584.6|581.2|584.6|581.2|582.85|579.45|465
1718814900000|2024-06-19 16:35:00|584.65|581.25|585.15|581.75|585.65|582.25|584.3|580.9|483
1718815200000|2024-06-19 16:40:00|585.18|581.78|585.35|581.95|585.75|582.35|584.45|581.05|506
1718815500000|2024-06-19 16:45:00|585.3|581.9|584|580.6|586|582.6|583.95|580.55|480
1718815800000|2024-06-19 16:50:00|584.03|580.63|582.65|579.25|584.25|580.85|582.35|578.95|525
1718816100000|2024-06-19 16:55:00|582.72|579.32|583.4|580|583.65|580.25|582.25|578.85|419
1718816400000|2024-06-19 17:00:00|583.35|579.95|585.15|581.75|585.65|582.25|583.15|579.75|515
1718816700000|2024-06-19 17:05:00|585.05|581.65|587.35|583.95|587.75|584.35|584.75|581.35|526
1718817000000|2024-06-19 17:10:00|587.4|584|589.55|586.15|590.25|586.85|587.05|583.65|594
1718817300000|2024-06-19 17:15:00|589.5|586.1|589.01|585.61|589.95|586.55|588.35|584.95|628
1718817600000|2024-06-19 17:20:00|588.95|585.55|591.4|588|592.85|589.45|588.7|585.3|652
1718817900000|2024-06-19 17:25:00|591.45|588.05|590.31|586.91|591.65|588.25|590.25|586.85|701
1718818200000|2024-06-19 17:30:00|590.3|586.9|589|585.6|590.3|586.9|588.55|585.15|644
1718818500000|2024-06-19 17:35:00|588.95|585.55|587.65|584.25|589.35|585.95|587.05|583.65|607
1718818800000|2024-06-19 17:40:00|587.7|584.3|586.75|583.35|588.4|585|586.1|582.7|589
1718819100000|2024-06-19 17:45:00|586.75|583.35|586.75|583.35|587|583.6|586.1|582.7|617
1718819400000|2024-06-19 17:50:00|586.8|583.4|586.5|583.1|587.65|584.25|586.4|583|648
1718819700000|2024-06-19 17:55:00|586.45|583.05|586.65|583.25|586.65|583.25|585.45|582.05|384
1718820000000|2024-06-19 18:00:00|586.75|583.35|587.75|584.35|587.85|584.45|586.7|583.3|490
1718820300000|2024-06-19 18:05:00|587.8|584.4|588.35|584.95|588.65|585.25|587.8|584.4|414
1718820600000|2024-06-19 18:10:00|588.33|584.93|588.05|584.65|589.9|586.5|588.05|584.65|402
1718820900000|2024-06-19 18:15:00|588.1|584.7|589.05|585.65|589.3|585.9|588.05|584.65|414
1718821200000|2024-06-19 18:20:00|589.1|585.7|589.85|586.45|590.75|587.35|589.1|585.7|527
1718821500000|2024-06-19 18:25:00|589.8|586.4|588.65|585.25|590.15|586.75|588.45|585.05|472
1718821800000|2024-06-19 18:30:00|588.7|585.3|588.85|585.45|589.55|586.15|588.35|584.95|390
1718822100000|2024-06-19 18:35:00|588.9|585.5|587.75|584.35|589|585.6|587.55|584.15|284
1718822400000|2024-06-19 18:40:00|587.7|584.3|589.38|585.98|589.65|586.25|587.5|584.1|486
1718822700000|2024-06-19 18:45:00|589.4|586|590.5|587.1|590.65|587.25|588.85|585.45|553
1718823000000|2024-06-19 18:50:00|590.55|587.15|588.93|585.53|590.75|587.35|588.8|585.4|532
1718823300000|2024-06-19 18:55:00|588.9|585.5|587.05|583.65|588.93|585.53|587|583.6|538
1718823600000|2024-06-19 19:00:00|587.1|583.7|586.7|583.3|587.35|583.95|586.35|582.95|343
1718823900000|2024-06-19 19:05:00|586.8|583.4|586.05|582.65|586.91|583.51|585.75|582.35|486
1718824200000|2024-06-19 19:10:00|586|582.6|585.93|582.53|587.4|584|585.85|582.45|650
1718824500000|2024-06-19 19:15:00|585.96|582.56|584.45|581.05|586.8|583.4|584.45|581.05|548
1718824800000|2024-06-19 19:20:00|584.53|581.13|583.75|580.35|584.53|581.13|583.1|579.7|652
1718825100000|2024-06-19 19:25:00|583.76|580.36|583.8|580.4|584.5|581.1|583.45|580.05|658
1718825400000|2024-06-19 19:30:00|583.85|580.45|585.08|581.68|586.1|582.7|583.55|580.15|674
1718825700000|2024-06-19 19:35:00|585.1|581.7|585.4|582|585.95|582.55|585|581.6|211
1718826000000|2024-06-19 19:40:00|585.45|582.05|584.5|581.1|585.45|582.05|583.7|580.3|378
1718826300000|2024-06-19 19:45:00|584.48|581.08|585.03|581.63|585.35|581.95|583.95|580.55|625
1718826600000|2024-06-19 19:50:00|585.05|581.65|584.65|581.25|585.45|582.05|584.6|581.2|552
1718826900000|2024-06-19 19:55:00|584.6|581.2|584.7|581.3|585.15|581.75|584.45|581.05|411
1718827200000|2024-06-19 20:00:00|584.79|581.39|584.5|581.1|585.25|581.85|584.35|580.95|553
1718827500000|2024-06-19 20:05:00|584.55|581.15|583.83|580.43|584.65|581.25|583.25|579.85|566
1718827800000|2024-06-19 20:10:00|583.8|580.4|582.45|579.05|583.85|580.45|582.45|579.05|185
1718828100000|2024-06-19 20:15:00|582.55|579.15|582.35|578.95|582.95|579.55|582.05|578.65|416
1718828400000|2024-06-19 20:20:00|582.45|579.05|583.3|579.9|583.75|580.35|582.15|578.75|507
1718828700000|2024-06-19 20:25:00|583.25|579.85|585.15|581.75|585.75|582.35|583.05|579.65|546
1718829000000|2024-06-19 20:30:00|585.2|581.8|584.65|581.25|587.35|583.95|584.4|581|687
1718829300000|2024-06-19 20:35:00|584.6|581.2|583.5|580.1|585.1|581.7|583.45|580.05|538
1718829600000|2024-06-19 20:40:00|583.55|580.15|582.25|578.85|584.25|580.85|582.15|578.75|291
1718829900000|2024-06-19 20:45:00|582.3|578.9|582.65|579.25|582.95|579.55|581.84|578.44|331
1718830200000|2024-06-19 20:50:00|582.6|579.2|583.55|580.15|583.65|580.25|582.45|579.05|555
1718830500000|2024-06-19 20:55:00|583.5|580.1|585.05|581.65|585.6|582.2|583.15|579.75|504
1718830800000|2024-06-19 21:00:00|585.09|581.69|585.05|581.65|585.12|581.72|584.37|580.97|509
1718831100000|2024-06-19 21:05:00|585.07|581.67|585.02|581.62|585.79|582.39|584.3|580.9|362
1718831400000|2024-06-19 21:10:00|585.03|581.63|586.42|583.02|586.78|583.38|585.02|581.62|309
1718831700000|2024-06-19 21:15:00|586.41|583.01|588.65|585.25|588.89|585.49|586.22|582.82|362
1718832000000|2024-06-19 21:20:00|588.66|585.26|587.93|584.53|588.92|585.52|586.73|583.33|217
1718832300000|2024-06-19 21:25:00|587.92|584.52|587.38|583.98|588.1|584.7|586.99|583.59|430
1718832600000|2024-06-19 21:30:00|587.35|583.95|588.15|584.75|588.15|584.75|586.68|583.28|428
1718832900000|2024-06-19 21:35:00|588.24|584.84|588.48|585.08|588.55|585.15|587.91|584.51|405
1718833200000|2024-06-19 21:40:00|588.5|585.1|588.28|584.88|588.7|585.3|587.97|584.57|157
1718833500000|2024-06-19 21:45:00|588.23|584.83|587.86|584.46|588.33|584.93|587.64|584.24|134
1718833800000|2024-06-19 21:50:00|587.85|584.45|587.96|584.56|588.13|584.73|587.78|584.38|221
1718834100000|2024-06-19 21:55:00|587.98|584.58|587.73|584.33|588.46|585.06|587.65|584.25|416
1718834400000|2024-06-19 22:00:00|587.65|584.25|587.05|583.65|588.55|585.15|585.9|582.5|481
1718834700000|2024-06-19 22:05:00|587|583.6|587.65|584.25|587.95|584.55|586.5|583.1|586
1718835000000|2024-06-19 22:10:00|587.73|584.33|586|582.6|587.75|584.35|585.55|582.15|455
1718835300000|2024-06-19 22:15:00|585.98|582.58|587.9|584.5|587.95|584.55|585.7|582.3|578
1718835600000|2024-06-19 22:20:00|587.88|584.48|587.45|584.05|588.4|585|587.4|584|529
1718835900000|2024-06-19 22:25:00|587.5|584.1|586.2|582.8|587.5|584.1|586|582.6|446
1718836200000|2024-06-19 22:30:00|586.25|582.85|585.25|581.85|586.55|583.15|585.1|581.7|463
1718836500000|2024-06-19 22:35:00|585.2|581.8|584.81|581.41|585.55|582.15|584.75|581.35|434
1718836800000|2024-06-19 22:40:00|584.85|581.45|585.15|581.75|585.35|581.95|584.75|581.35|205
1718837100000|2024-06-19 22:45:00|585.1|581.7|583.88|580.48|585.25|581.85|583.78|580.38|92
1718837400000|2024-06-19 22:50:00|583.85|580.45|583.86|580.46|584.45|581.05|583.85|580.45|114
1718837700000|2024-06-19 22:55:00|583.39|579.99|582.15|578.75|583.39|579.99|581.88|578.48|339
1718838000000|2024-06-19 23:00:00|582.21|578.81|583.25|579.85|583.75|580.35|582|578.6|587
1718838300000|2024-06-19 23:05:00|583.28|579.88|583.6|580.2|583.85|580.45|583|579.6|442
1718838600000|2024-06-19 23:10:00|583.65|580.25|584.05|580.65|584.15|580.75|583.55|580.15|464
1718838900000|2024-06-19 23:15:00|584.15|580.75|583.35|579.95|584.15|580.75|583.15|579.75|347
1718839200000|2024-06-19 23:20:00|583.41|580.01|582.7|579.3|583.85|580.45|582.45|579.05|438
1718839500000|2024-06-19 23:25:00|582.75|579.35|582.45|579.05|583.05|579.65|582.25|578.85|319
1718839800000|2024-06-19 23:30:00|582.55|579.15|580.5|577.1|582.55|579.15|579.55|576.15|509
1718840100000|2024-06-19 23:35:00|580.55|577.15|579.95|576.55|581.05|577.65|579.7|576.3|399
1718840400000|2024-06-19 23:40:00|579.85|576.45|580.15|576.75|580.45|577.05|579.85|576.45|50
1718840700000|2024-06-19 23:45:00|580|576.6|580.55|577.15|581.13|577.73|579.85|576.45|395
1718841000000|2024-06-19 23:50:00|580.6|577.2|580.65|577.25|581.3|577.9|580.5|577.1|451
1718841300000|2024-06-19 23:55:00|580.6|577.2|581.55|578.15|582.2|578.8|580.6|577.2|469
1718841600000|2024-06-20 00:00:00|581.51|578.11|579.4|576|581.6|578.2|578.92|575.52|557
1718841900000|2024-06-20 00:05:00|579.45|576.05|579.35|575.95|580.1|576.7|579.05|575.65|512
1718842200000|2024-06-20 00:10:00|579.3|575.9|583.1|579.7|583.15|579.75|579.3|575.9|677
1718842500000|2024-06-20 00:15:00|583.03|579.63|580.8|577.4|583.25|579.85|580.05|576.65|738
1718842800000|2024-06-20 00:20:00|580.75|577.35|579.75|576.35|581.95|578.55|579.5|576.1|724
1718843100000|2024-06-20 00:25:00|579.7|576.3|579.25|575.85|580.35|576.95|579.15|575.75|551
1718843400000|2024-06-20 00:30:00|579.22|575.82|581.33|577.93|581.35|577.95|579.1|575.7|641
1718843700000|2024-06-20 00:35:00|581.35|577.95|585.55|582.15|585.75|582.35|581.15|577.75|664
1718844000000|2024-06-20 00:40:00|585.45|582.05|583.55|580.15|585.75|582.35|583.45|580.05|634
1718844300000|2024-06-20 00:45:00|583.53|580.13|581.1|577.7|583.65|580.25|579.5|576.1|716
1718844600000|2024-06-20 00:50:00|581.15|577.75|583|579.6|583.05|579.65|580.65|577.25|742
1718844900000|2024-06-20 00:55:00|583.03|579.63|582.55|579.15|583.15|579.75|581.75|578.35|681
1718845200000|2024-06-20 01:00:00|582.45|579.05|584.15|580.75|584.55|581.15|582.28|578.88|565
1718845500000|2024-06-20 01:05:00|584.1|580.7|584.6|581.2|584.95|581.55|581.3|577.9|715
1718845800000|2024-06-20 01:10:00|584.55|581.15|587.95|584.55|588.05|584.65|583.45|580.05|665
1718846100000|2024-06-20 01:15:00|588.05|584.65|589|585.6|589.25|585.85|586.25|582.85|868
1718846400000|2024-06-20 01:20:00|589.05|585.65|590.45|587.05|590.75|587.35|588.14|584.74|758
1718846700000|2024-06-20 01:25:00|590.35|586.95|590.25|586.85|590.45|587.05|589.55|586.15|700
1718847000000|2024-06-20 01:30:00|590.15|586.75|591.4|588|593.35|589.95|589.1|585.7|751
1718847300000|2024-06-20 01:35:00|591.45|588.05|588.45|585.05|591.45|588.05|587.35|583.95|738
1718847600000|2024-06-20 01:40:00|588.55|585.15|588.7|585.3|589.15|585.75|586.1|582.7|740
1718847900000|2024-06-20 01:45:00|588.73|585.33|586.75|583.35|589.5|586.1|586.1|582.7|753
1718848200000|2024-06-20 01:50:00|586.85|583.45|585.35|581.95|586.9|583.5|584.05|580.65|677
1718848500000|2024-06-20 01:55:00|585.3|581.9|585.85|582.45|585.95|582.55|583.75|580.35|447
1718848800000|2024-06-20 02:00:00|585.75|582.35|582.3|578.9|585.95|582.55|582.3|578.9|331
1718849100000|2024-06-20 02:05:00|582.35|578.95|583.65|580.25|584.4|581|582.35|578.95|534
1718849400000|2024-06-20 02:10:00|583.7|580.3|585.05|581.65|585.35|581.95|582.55|579.15|617
1718849700000|2024-06-20 02:15:00|585|581.6|584.6|581.2|585.35|581.95|582.92|579.52|751
1718850000000|2024-06-20 02:20:00|584.55|581.15|586.4|583|587.65|584.25|583.75|580.35|728
1718850300000|2024-06-20 02:25:00|586.43|583.03|584.6|581.2|586.9|583.5|583.95|580.55|627
1718850600000|2024-06-20 02:30:00|584.55|581.15|585.45|582.05|586.05|582.65|584.25|580.85|573
1718850900000|2024-06-20 02:35:00|585.51|582.11|584.45|581.05|585.95|582.55|584.2|580.8|532
1718851200000|2024-06-20 02:40:00|584.35|580.95|583.45|580.05|584.43|581.03|582.6|579.2|443
1718851500000|2024-06-20 02:45:00|583.52|580.12|583.44|580.04|584.35|580.95|583.25|579.85|594
1718851800000|2024-06-20 02:50:00|583.41|580.01|584.05|580.65|584.55|581.15|583.05|579.65|494
1718852100000|2024-06-20 02:55:00|584|580.6|584.55|581.15|584.9|581.5|583.85|580.45|550
1718852400000|2024-06-20 03:00:00|584.25|580.85|583.45|580.05|584.6|581.2|583.05|579.65|401
1718852700000|2024-06-20 03:05:00|583.5|580.1|583.1|579.7|584.15|580.75|582.85|579.45|524
1718853000000|2024-06-20 03:10:00|583.05|579.65|583.25|579.85|583.61|580.21|582.75|579.35|415
1718853300000|2024-06-20 03:15:00|583.15|579.75|583.75|580.35|584.35|580.95|582.35|578.95|560
1718853600000|2024-06-20 03:20:00|583.7|580.3|582.98|579.58|584.15|580.75|582.75|579.35|504
1718853900000|2024-06-20 03:25:00|582.97|579.57|582.45|579.05|582.98|579.58|582.4|579|292
1718854200000|2024-06-20 03:30:00|582.31|578.91|583.6|580.2|584.7|581.3|582.3|578.9|496
1718854500000|2024-06-20 03:35:00|583.65|580.25|583|579.6|583.8|580.4|582.65|579.25|381
1718854800000|2024-06-20 03:40:00|583.05|579.65|583.45|580.05|583.75|580.35|583|579.6|358
1718855100000|2024-06-20 03:45:00|583.55|580.15|583.6|580.2|585.35|581.95|583.4|580|554
1718855400000|2024-06-20 03:50:00|583.65|580.25|583.42|580.02|583.75|580.35|583.36|579.96|220
1718855700000|2024-06-20 03:55:00|583.4|580|583.4|580|583.7|580.3|582.35|578.95|365
1718856000000|2024-06-20 04:00:00|583.45|580.05|583.15|579.75|583.75|580.35|583.05|579.65|485
1718856300000|2024-06-20 04:05:00|583.1|579.7|582.95|579.55|583.25|579.85|582.5|579.1|409
1718856600000|2024-06-20 04:10:00|582.9|579.5|580.74|577.34|583.4|580|580.46|577.06|353
1718856900000|2024-06-20 04:15:00|580.75|577.35|582.3|578.9|582.35|578.95|580.7|577.3|396
1718857200000|2024-06-20 04:20:00|582.28|578.88|584.9|581.5|585.55|582.15|582.25|578.85|600
1718857500000|2024-06-20 04:25:00|584.95|581.55|584.5|581.1|585.35|581.95|584.1|580.7|552
1718857800000|2024-06-20 04:30:00|584.55|581.15|587.95|584.55|588.75|585.35|584.5|581.1|618
1718858100000|2024-06-20 04:35:00|587.91|584.51|587.8|584.4|588.7|585.3|586.85|583.45|763
1718858400000|2024-06-20 04:40:00|587.65|584.25|587.1|583.7|588.45|585.05|586.75|583.35|607
1718858700000|2024-06-20 04:45:00|587.05|583.65|587.9|584.5|588|584.6|586.25|582.85|664
1718859000000|2024-06-20 04:50:00|587.88|584.48|587.55|584.15|588.75|585.35|587.25|583.85|640
1718859300000|2024-06-20 04:55:00|587.5|584.1|587.8|584.4|588.15|584.75|587.5|584.1|597
1718859600000|2024-06-20 05:00:00|587.83|584.43|589.05|585.65|589.05|585.65|587.45|584.05|676
1718859900000|2024-06-20 05:05:00|589.25|585.85|590.5|587.1|590.95|587.55|588.25|584.85|744
1718860200000|2024-06-20 05:10:00|590.55|587.15|589.25|585.85|590.7|587.3|589|585.6|667
1718860500000|2024-06-20 05:15:00|589.3|585.9|587.9|584.5|590.1|586.7|587.45|584.05|640
1718860800000|2024-06-20 05:20:00|587.95|584.55|587.7|584.3|588.75|585.35|587.25|583.85|698
1718861100000|2024-06-20 05:25:00|587.73|584.33|587.25|583.85|588.15|584.75|587.05|583.65|662
1718861400000|2024-06-20 05:30:00|587.35|583.95|588.78|585.38|588.9|585.5|586.67|583.27|593
1718861700000|2024-06-20 05:35:00|588.8|585.4|589.95|586.55|590.5|587.1|588.45|585.05|598
1718862000000|2024-06-20 05:40:00|590.05|586.65|589.11|585.71|590.3|586.9|588.95|585.55|495
1718862300000|2024-06-20 05:45:00|589.05|585.65|590.05|586.65|590.25|586.85|589.05|585.65|496
1718862600000|2024-06-20 05:50:00|590.2|586.8|590.3|586.9|590.65|587.25|589.7|586.3|584
1718862900000|2024-06-20 05:55:00|590.35|586.95|591.2|587.8|591.55|588.15|590.2|586.8|662
1718863200000|2024-06-20 06:00:00|591.05|587.65|592.2|588.8|593.05|589.65|591.05|587.65|714
1718863500000|2024-06-20 06:05:00|592.25|588.85|592.55|589.15|592.75|589.35|590.41|587.01|681
1718863800000|2024-06-20 06:10:00|592.5|589.1|595.41|592.01|596.15|592.75|592.5|589.1|645
1718864100000|2024-06-20 06:15:00|595.35|591.95|593.6|590.2|595.75|592.35|592.65|589.25|742
1718864400000|2024-06-20 06:20:00|593.55|590.15|592.5|589.1|593.85|590.45|591.35|587.95|733
1718864700000|2024-06-20 06:25:00|592.45|589.05|592.9|589.5|593.05|589.65|591.85|588.45|667
1718865000000|2024-06-20 06:30:00|592.85|589.45|592.2|588.8|593.45|590.05|591.65|588.25|636
1718865300000|2024-06-20 06:35:00|592.15|588.75|591.95|588.55|593.6|590.2|591.45|588.05|649
1718865600000|2024-06-20 06:40:00|591.9|588.5|590.8|587.4|591.9|588.5|590.65|587.25|583
1718865900000|2024-06-20 06:45:00|590.85|587.45|591.36|587.96|592.1|588.7|590.65|587.25|559
1718866200000|2024-06-20 06:50:00|591.25|587.85|590.95|587.55|591.55|588.15|589.85|586.45|583
1718866500000|2024-06-20 06:55:00|590.98|587.58|591.85|588.45|592|588.6|590.65|587.25|469
1718866800000|2024-06-20 07:00:00|591.75|588.35|594.02|590.62|594.15|590.75|591.75|588.35|603
1718867100000|2024-06-20 07:05:00|594.05|590.65|593.63|590.23|594.95|591.55|593.6|590.2|674
1718867400000|2024-06-20 07:10:00|593.65|590.25|592.95|589.55|594.15|590.75|592.85|589.45|536
1718867700000|2024-06-20 07:15:00|593|589.6|597|593.6|597.65|594.25|592.85|589.45|829
1718868000000|2024-06-20 07:20:00|596.95|593.55|596.6|593.2|597.6|594.2|595.45|592.05|817
1718868300000|2024-06-20 07:25:00|596.52|593.12|596.45|593.05|597.3|593.9|595.75|592.35|738
1718868600000|2024-06-20 07:30:00|596.5|593.1|596.55|593.15|598.95|595.55|596.35|592.95|704
1718868900000|2024-06-20 07:35:00|596.45|593.05|595.95|592.55|597.15|593.75|594.35|590.95|702
1718869200000|2024-06-20 07:40:00|596.1|592.7|595.93|592.53|596.25|592.85|594.95|591.55|649
1718869500000|2024-06-20 07:45:00|595.9|592.5|594.43|591.03|597.2|593.8|594.35|590.95|675
1718869800000|2024-06-20 07:50:00|594.35|590.95|594.45|591.05|595.3|591.9|594.31|590.91|662
1718870100000|2024-06-20 07:55:00|594.65|591.25|595.45|592.05|595.55|592.15|594.25|590.85|533
1718870400000|2024-06-20 08:00:00|595.55|592.15|593.45|590.05|595.75|592.35|593.35|589.95|603
1718870700000|2024-06-20 08:05:00|593.42|590.02|593.45|590.05|594.2|590.8|592.85|589.45|610
1718871000000|2024-06-20 08:10:00|593.4|590|592.78|589.38|593.7|590.3|592.46|589.06|524
1718871300000|2024-06-20 08:15:00|592.75|589.35|592.5|589.1|592.95|589.55|592|588.6|601
1718871600000|2024-06-20 08:20:00|592.35|588.95|592.15|588.75|593.65|590.25|592.11|588.71|659
1718871900000|2024-06-20 08:25:00|592.1|588.7|591.74|588.34|592.75|589.35|591.5|588.1|662
1718872200000|2024-06-20 08:30:00|591.75|588.35|591.95|588.55|592.61|589.21|590.8|587.4|606
1718872500000|2024-06-20 08:35:00|591.9|588.5|590.68|587.28|592.25|588.85|590.5|587.1|689
1718872800000|2024-06-20 08:40:00|590.75|587.35|590.77|587.37|591.25|587.85|590.04|586.64|712
1718873100000|2024-06-20 08:45:00|590.85|587.45|590.8|587.4|590.95|587.55|589.64|586.24|476
1718873400000|2024-06-20 08:50:00|590.85|587.45|592|588.6|592.55|589.15|590.85|587.45|217
1718873700000|2024-06-20 08:55:00|592.05|588.65|591.6|588.2|592.25|588.85|591.05|587.65|610
1718874000000|2024-06-20 09:00:00|591.54|588.14|592|588.6|592.75|589.35|591.5|588.1|656
1718874300000|2024-06-20 09:05:00|591.75|588.35|590.71|587.31|592.05|588.65|590.66|587.26|602
1718874600000|2024-06-20 09:10:00|590.72|587.32|590.4|587|590.85|587.45|590.02|586.62|494
1718874900000|2024-06-20 09:15:00|590.35|586.95|590.95|587.55|591.4|588|590.25|586.85|658
1718875200000|2024-06-20 09:20:00|591|587.6|590.3|586.9|591.05|587.65|589.95|586.55|578
1718875500000|2024-06-20 09:25:00|590.25|586.85|590.3|586.9|590.55|587.15|589.85|586.45|654
1718875800000|2024-06-20 09:30:00|590.35|586.95|590.03|586.63|591.85|588.45|589.85|586.45|647
1718876100000|2024-06-20 09:35:00|590.01|586.61|590.75|587.35|591.4|588|589.85|586.45|658
1718876400000|2024-06-20 09:40:00|590.7|587.3|590.21|586.81|591.15|587.75|590.1|586.7|580
1718876700000|2024-06-20 09:45:00|590.25|586.85|590.3|586.9|590.55|587.15|590|586.6|579
1718877000000|2024-06-20 09:50:00|590.35|586.95|590.4|587|590.65|587.25|590.2|586.8|391
1718877300000|2024-06-20 09:55:00|590.44|587.04|590.35|586.95|590.5|587.1|590.05|586.65|324
1718877600000|2024-06-20 10:00:00|590.41|587.01|588.7|585.3|591|587.6|588.45|585.05|452
1718877900000|2024-06-20 10:05:00|588.65|585.25|588.6|585.2|589.1|585.7|588.25|584.85|521
1718878200000|2024-06-20 10:10:00|588.7|585.3|589.25|585.85|589.8|586.4|588.55|585.15|413
1718878500000|2024-06-20 10:15:00|589.2|585.8|589.05|585.65|590.7|587.3|589.05|585.65|492
1718878800000|2024-06-20 10:20:00|589.25|585.85|588.1|584.7|589.45|586.05|587.75|584.35|433
1718879100000|2024-06-20 10:25:00|588.15|584.75|588.25|584.85|589.05|585.65|588.05|584.65|469
1718879400000|2024-06-20 10:30:00|588.4|585|589.78|586.38|589.95|586.55|588.3|584.9|484
1718879700000|2024-06-20 10:35:00|589.8|586.4|589.65|586.25|590.65|587.25|589.55|586.15|636
1718880000000|2024-06-20 10:40:00|589.6|586.2|589.25|585.85|590.05|586.65|588.85|585.45|513
1718880300000|2024-06-20 10:45:00|589.15|585.75|589.55|586.15|590.15|586.75|589.05|585.65|566
1718880600000|2024-06-20 10:50:00|589.53|586.13|588.65|585.25|589.65|586.25|588.55|585.15|455
1718880900000|2024-06-20 10:55:00|588.75|585.35|593.2|589.8|594.05|590.65|588.6|585.2|818
1718881200000|2024-06-20 11:00:00|593.25|589.85|594.55|591.15|594.75|591.35|592.05|588.65|746
1718881500000|2024-06-20 11:05:00|594.6|591.2|598.2|594.8|598.45|595.05|594.05|590.65|789
1718881800000|2024-06-20 11:10:00|598.05|594.65|598.15|594.75|598.8|595.4|596.65|593.25|825
1718882100000|2024-06-20 11:15:00|598.11|594.71|597.5|594.1|598.85|595.45|597.35|593.95|796
1718882400000|2024-06-20 11:20:00|597.55|594.15|595.55|592.15|598.05|594.65|595.45|592.05|691
1718882700000|2024-06-20 11:25:00|595.5|592.1|597.71|594.31|597.85|594.45|595.35|591.95|694
1718883000000|2024-06-20 11:30:00|597.75|594.35|596.55|593.15|598.55|595.15|595.75|592.35|822
1718883300000|2024-06-20 11:35:00|596.6|593.2|595.05|591.65|596.75|593.35|594.34|590.94|780
1718883600000|2024-06-20 11:40:00|595.1|591.7|592.63|589.23|595.75|592.35|592.28|588.88|746
1718883900000|2024-06-20 11:45:00|592.65|589.25|593.65|590.25|593.85|590.45|591.85|588.45|701
1718884200000|2024-06-20 11:50:00|593.63|590.23|591.4|588|593.65|590.25|590.75|587.35|536
1718884500000|2024-06-20 11:55:00|591.45|588.05|590.85|587.45|591.83|588.43|590.55|587.15|447
1718884800000|2024-06-20 12:00:00|590.94|587.54|589.85|586.45|591.45|588.05|589.25|585.85|566
1718885100000|2024-06-20 12:05:00|589.94|586.54|590.05|586.65|591.5|588.1|589.85|586.45|432
1718885400000|2024-06-20 12:10:00|590|586.6|589.5|586.1|591.15|587.75|589.5|586.1|441
1718885700000|2024-06-20 12:15:00|589.55|586.15|586.65|583.25|589.55|586.15|586.55|583.15|428
1718886000000|2024-06-20 12:20:00|586.6|583.2|586.38|582.98|587.4|584|586.22|582.82|464
1718886300000|2024-06-20 12:25:00|586.45|583.05|587.35|583.95|587.7|584.3|586.15|582.75|547
1718886600000|2024-06-20 12:30:00|587.42|584.02|585.75|582.35|589.45|586.05|585.3|581.9|694
1718886900000|2024-06-20 12:35:00|585.8|582.4|585.8|582.4|586.45|583.05|585.25|581.85|562
1718887200000|2024-06-20 12:40:00|585.85|582.45|585.8|582.4|586.2|582.8|585.08|581.68|498
1718887500000|2024-06-20 12:45:00|585.85|582.45|586.3|582.9|587.05|583.65|584.24|580.84|703
1718887800000|2024-06-20 12:50:00|586.28|582.88|585.85|582.45|586.85|583.45|585.45|582.05|523
1718888100000|2024-06-20 12:55:00|585.65|582.25|584.65|581.25|586.1|582.7|584.24|580.84|417
1718888400000|2024-06-20 13:00:00|584.64|581.24|583|579.6|585.15|581.75|582.1|578.7|577
1718888700000|2024-06-20 13:05:00|582.95|579.55|582.57|579.17|583.15|579.75|582.31|578.91|413
1718889000000|2024-06-20 13:10:00|582.65|579.25|582.35|578.95|583.3|579.9|582.35|578.95|334
1718889300000|2024-06-20 13:15:00|582.4|579|578.85|575.45|582.55|579.15|578|574.6|408
1718889600000|2024-06-20 13:20:00|578.89|575.49|577.55|574.15|579.09|575.69|576.55|573.15|623
1718889900000|2024-06-20 13:25:00|577.73|574.33|576.85|573.45|578.1|574.7|574.2|570.8|713
1718890200000|2024-06-20 13:30:00|576.88|573.48|575.65|572.25|576.95|573.55|574.4|571|837
1718890500000|2024-06-20 13:35:00|575.7|572.3|577.85|574.45|577.95|574.55|575.7|572.3|679
1718890800000|2024-06-20 13:40:00|577.8|574.4|578.5|575.1|579.45|576.05|577.8|574.4|658
1718891100000|2024-06-20 13:45:00|578.53|575.13|578.7|575.3|579.45|576.05|578.12|574.72|653
1718891400000|2024-06-20 13:50:00|578.6|575.2|577|573.6|578.6|575.2|575.55|572.15|746
1718891700000|2024-06-20 13:55:00|577.05|573.65|575.66|572.26|577.4|574|575.55|572.15|654
1718892000000|2024-06-20 14:00:00|575.55|572.15|572.75|569.35|576.35|572.95|570.99|567.59|774
1718892300000|2024-06-20 14:05:00|572.71|569.31|570.86|567.46|573.07|569.67|569.5|566.1|918
1718892600000|2024-06-20 14:10:00|570.85|567.45|571|567.6|572|568.6|569.45|566.05|749
1718892900000|2024-06-20 14:15:00|570.85|567.45|570.2|566.8|572.15|568.75|570.15|566.75|811
1718893200000|2024-06-20 14:20:00|570.15|566.75|569.78|566.38|571.55|568.15|567.8|564.4|824
1718893500000|2024-06-20 14:25:00|569.8|566.4|573.25|569.85|573.65|570.25|569.55|566.15|784
1718893800000|2024-06-20 14:30:00|573.2|569.8|572.75|569.35|574.25|570.85|571.95|568.55|748
1718894100000|2024-06-20 14:35:00|572.7|569.3|573.35|569.95|573.55|570.15|571.75|568.35|647
1718894400000|2024-06-20 14:40:00|573.4|570|573.2|569.8|573.95|570.55|572.85|569.45|659
1718894700000|2024-06-20 14:45:00|573.1|569.7|573.75|570.35|573.75|570.35|571.85|568.45|706
1718895000000|2024-06-20 14:50:00|573.73|570.33|572.55|569.15|574|570.6|572.3|568.9|636
1718895300000|2024-06-20 14:55:00|572.65|569.25|572.25|568.85|573.1|569.7|572.1|568.7|615
1718895600000|2024-06-20 15:00:00|572.2|568.8|570.9|567.5|572.7|569.3|570.15|566.75|611
1718895900000|2024-06-20 15:05:00|570.95|567.55|572.05|568.65|573.25|569.85|570.45|567.05|791
1718896200000|2024-06-20 15:10:00|571.85|568.45|572.85|569.45|573.05|569.65|571.35|567.95|647
1718896500000|2024-06-20 15:15:00|572.8|569.4|570.05|566.65|572.85|569.45|569.55|566.15|790
1718896800000|2024-06-20 15:20:00|570|566.6|570.85|567.45|571.65|568.25|569.55|566.15|723
1718897100000|2024-06-20 15:25:00|570.8|567.4|569.95|566.55|571|567.6|569.26|565.86|690
1718897400000|2024-06-20 15:30:00|569.85|566.45|570.25|566.85|570.55|567.15|569.5|566.1|551
1718897700000|2024-06-20 15:35:00|570.3|566.9|568.95|565.55|570.85|567.45|568.95|565.55|677
1718898000000|2024-06-20 15:40:00|568.85|565.45|571.55|568.15|571.75|568.35|568.7|565.3|306
1718898300000|2024-06-20 15:45:00|567.95|564.55|567.6|564.2|568.45|565.05|567.25|563.85|325
1718898600000|2024-06-20 15:50:00|567.65|564.25|567.25|563.85|569.05|565.65|567.2|563.8|743
1718898900000|2024-06-20 15:55:00|567.3|563.9|567.05|563.65|567.95|564.55|566.01|562.61|695
1718899200000|2024-06-20 16:00:00|567|563.6|563.65|560.25|568.1|564.7|563.16|559.76|779
1718899500000|2024-06-20 16:05:00|563.75|560.35|563.25|559.85|566.15|562.75|561.75|558.35|841
1718899800000|2024-06-20 16:10:00|563.15|559.75|565.55|562.15|567.1|563.7|562.45|559.05|879
1718900100000|2024-06-20 16:15:00|565.5|562.1|565.85|562.45|567.51|564.11|564.6|561.2|841
1718900400000|2024-06-20 16:20:00|565.8|562.4|566.05|562.65|567.1|563.7|565.15|561.75|602
1718900700000|2024-06-20 16:25:00|566.1|562.7|566.3|562.9|567.14|563.74|564.94|561.54|494
1718901000000|2024-06-20 16:30:00|566.4|563|567.5|564.1|567.85|564.45|565.9|562.5|810
1718901300000|2024-06-20 16:35:00|567.45|564.05|568.55|565.15|568.85|565.45|567.35|563.95|748
1718901600000|2024-06-20 16:40:00|568.5|565.1|569.15|565.75|569.65|566.25|568.45|565.05|641
1718901900000|2024-06-20 16:45:00|569.1|565.7|568.82|565.42|569.35|565.95|568.35|564.95|558
1718902200000|2024-06-20 16:50:00|568.85|565.45|569.45|566.05|569.85|566.45|568.7|565.3|695
1718902500000|2024-06-20 16:55:00|569.5|566.1|569.15|565.75|569.5|566.1|568.35|564.95|564
1718902800000|2024-06-20 17:00:00|569.2|565.8|567.35|563.95|569.2|565.8|566.65|563.25|562
1718903100000|2024-06-20 17:05:00|567.25|563.85|569|565.6|569.55|566.15|567|563.6|621
1718903400000|2024-06-20 17:10:00|569.03|565.63|569.15|565.75|570.15|566.75|568.85|565.45|602
1718903700000|2024-06-20 17:15:00|569.2|565.8|568.15|564.75|569.55|566.15|567.95|564.55|528
1718904000000|2024-06-20 17:20:00|568.13|564.73|568.65|565.25|569.2|565.8|567.85|564.45|567
1718904300000|2024-06-20 17:25:00|568.55|565.15|568.75|565.35|569.35|565.95|568.3|564.9|515
1718904600000|2024-06-20 17:30:00|568.8|565.4|570.6|567.2|570.65|567.25|568.4|565|592
1718904900000|2024-06-20 17:35:00|570.55|567.15|570.15|566.75|570.9|567.5|569.45|566.05|333
1718905200000|2024-06-20 17:40:00|570.35|566.95|570.05|566.65|570.35|566.95|569.75|566.35|20
1718905500000|2024-06-20 17:45:00|569.75|566.35|570.15|566.75|570.35|566.95|569.4|566|69
1718905800000|2024-06-20 17:50:00|570.1|566.7|570.2|566.8|570.55|567.15|569.35|565.95|441
1718906100000|2024-06-20 17:55:00|570.18|566.78|570.8|567.4|570.95|567.55|569.85|566.45|546
1718906400000|2024-06-20 18:00:00|570.9|567.5|572.65|569.25|572.95|569.55|570.75|567.35|621
1718906700000|2024-06-20 18:05:00|572.6|569.2|573.17|569.77|573.55|570.15|572.15|568.75|587
1718907000000|2024-06-20 18:10:00|573.3|569.9|572.65|569.25|573.75|570.35|571.55|568.15|603
1718907300000|2024-06-20 18:15:00|572.75|569.35|573.85|570.45|573.95|570.55|572.45|569.05|546
1718907600000|2024-06-20 18:20:00|573.65|570.25|574.35|570.95|574.7|571.3|573.15|569.75|568
1718907900000|2024-06-20 18:25:00|574.4|571|574.05|570.65|574.75|571.35|574.05|570.65|22
1718908200000|2024-06-20 18:30:00|573.65|570.25|572.66|569.26|573.65|570.25|572.35|568.95|74
1718908500000|2024-06-20 18:35:00|572.75|569.35|573.25|569.85|573.25|569.85|571.75|568.35|528
1718908800000|2024-06-20 18:40:00|573.05|569.65|573.95|570.55|574.05|570.65|572.95|569.55|436
1718909100000|2024-06-20 18:45:00|573.85|570.45|575|571.6|575.05|571.65|573.45|570.05|480
1718909400000|2024-06-20 18:50:00|574.85|571.45|574.35|570.95|575.35|571.95|574.25|570.85|338
1718909700000|2024-06-20 18:55:00|574.45|571.05|574.05|570.65|574.85|571.45|573.85|570.45|54
1718910000000|2024-06-20 19:00:00|574|570.6|574.25|570.85|574.35|570.95|573.25|569.85|590
1718910300000|2024-06-20 19:05:00|574.19|570.79|574.95|571.55|575.25|571.85|574.12|570.72|501
1718910600000|2024-06-20 19:10:00|575.05|571.65|575.05|571.65|575.65|572.25|574.55|571.15|381
1718910900000|2024-06-20 19:15:00|575.1|571.7|573.79|570.39|575.1|571.7|573.25|569.85|401
1718911200000|2024-06-20 19:20:00|573.75|570.35|571.7|568.3|573.85|570.45|571.25|567.85|564
1718911500000|2024-06-20 19:25:00|571.65|568.25|573.45|570.05|574.05|570.65|571.65|568.25|506
1718911800000|2024-06-20 19:30:00|573.5|570.1|572.88|569.48|573.5|570.1|572.35|568.95|513
1718912100000|2024-06-20 19:35:00|572.9|569.5|573.15|569.75|573.45|570.05|572.45|569.05|500
1718912400000|2024-06-20 19:40:00|573.2|569.8|573.55|570.15|573.95|570.55|572.75|569.35|447
1718912700000|2024-06-20 19:45:00|573.5|570.1|572.55|569.15|574.05|570.65|572.15|568.75|494
1718913000000|2024-06-20 19:50:00|572.5|569.1|573.5|570.1|573.85|570.45|572.25|568.85|417
1718913300000|2024-06-20 19:55:00|573.48|570.08|574.45|571.05|574.45|571.05|572.15|568.75|315
1718913600000|2024-06-20 20:00:00|574.15|570.75|574.2|570.8|574.65|571.25|573.15|569.75|459
1718913900000|2024-06-20 20:05:00|574.25|570.85|574.35|570.95|575.61|572.21|574|570.6|434
1718914200000|2024-06-20 20:10:00|574.25|570.85|573.01|569.61|574.55|571.15|572.45|569.05|408
1718914500000|2024-06-20 20:15:00|573.05|569.65|573.45|570.05|573.55|570.15|572.45|569.05|404
1718914800000|2024-06-20 20:20:00|573.55|570.15|571.9|568.5|573.65|570.25|571.85|568.45|380
1718915100000|2024-06-20 20:25:00|571.88|568.48|571.05|567.65|572.05|568.65|571.01|567.61|333
1718915400000|2024-06-20 20:30:00|570.95|567.55|571.15|567.75|571.55|568.15|570.9|567.5|415
1718915700000|2024-06-20 20:35:00|571.2|567.8|570.45|567.05|571.25|567.85|570.25|566.85|445
1718916000000|2024-06-20 20:40:00|570.5|567.1|570.15|566.75|570.6|567.2|569.75|566.35|374
1718916300000|2024-06-20 20:45:00|570.05|566.65|570.75|567.35|570.85|567.45|569.75|566.35|444
1718916600000|2024-06-20 20:50:00|570.8|567.4|570.5|567.1|571.05|567.65|570.35|566.95|279
1718916900000|2024-06-20 20:55:00|570.55|567.15|570.94|567.54|571.03|567.63|570.2|566.8|187
1718917200000|2024-06-20 21:00:00|570.96|567.56|570.6|567.2|571.69|568.29|570.46|567.06|260
1718917500000|2024-06-20 21:05:00|570.51|567.11|569.92|566.52|570.58|567.18|569.47|566.07|173
1718917800000|2024-06-20 21:10:00|569.91|566.51|569.76|566.36|570.16|566.76|569.65|566.25|201
1718918100000|2024-06-20 21:15:00|569.79|566.39|569.35|565.95|569.79|566.39|568.83|565.43|263
1718918400000|2024-06-20 21:20:00|569.34|565.94|569.48|566.08|569.56|566.16|569.16|565.76|133
1718918700000|2024-06-20 21:25:00|569.49|566.09|570.34|566.94|570.36|566.96|569.49|566.09|148
1718919000000|2024-06-20 21:30:00|570.33|566.93|568.76|565.36|570.33|566.93|568.76|565.36|164
1718919300000|2024-06-20 21:35:00|568.8|565.4|568.55|565.15|569.28|565.88|568.55|565.15|223
1718919600000|2024-06-20 21:40:00|568.56|565.16|568.47|565.07|568.89|565.49|568.45|565.05|253
1718919900000|2024-06-20 21:45:00|568.49|565.09|568.32|564.92|568.72|565.32|568.31|564.91|163
1718920200000|2024-06-20 21:50:00|568.35|564.95|568.88|565.48|568.88|565.48|568.35|564.95|109
1718920500000|2024-06-20 21:55:00|568.89|565.49|568.75|565.35|568.94|565.54|568.65|565.25|77
1718920800000|2024-06-20 22:00:00|568.8|565.4|568.95|565.55|569|565.6|568.75|565.35|164
1718921100000|2024-06-20 22:05:00|568.9|565.5|569.5|566.1|569.55|566.15|568.25|564.85|244
1718921400000|2024-06-20 22:10:00|569.51|566.11|569.35|565.95|570.3|566.9|569.35|565.95|218
1718921700000|2024-06-20 22:15:00|569.3|565.9|568.15|564.75|569.35|565.95|567.55|564.15|334
1718922000000|2024-06-20 22:20:00|568.2|564.8|568.45|565.05|568.55|565.15|568.05|564.65|232
1718922300000|2024-06-20 22:25:00|568.35|564.95|569.15|565.75|569.15|565.75|568.1|564.7|280
1718922600000|2024-06-20 22:30:00|569.1|565.7|569.35|565.95|569.35|565.95|568.15|564.75|234
1718922900000|2024-06-20 22:35:00|569.33|565.93|568.45|565.05|569.5|566.1|568.25|564.85|217
1718923200000|2024-06-20 22:40:00|568.4|565|568.45|565.05|568.7|565.3|568.2|564.8|241
1718923500000|2024-06-20 22:45:00|568.41|565.01|568.45|565.05|568.7|565.3|568|564.6|315
1718923800000|2024-06-20 22:50:00|568.41|565.01|568.15|564.75|568.5|565.1|567.85|564.45|296
1718924100000|2024-06-20 22:55:00|568.2|564.8|568.5|565.1|568.6|565.2|567.75|564.35|190
1718924400000|2024-06-20 23:00:00|568.45|565.05|568.8|565.4|568.85|565.45|568.15|564.75|259
1718924700000|2024-06-20 23:05:00|568.75|565.35|568.6|565.2|569.35|565.95|568.25|564.85|350
1718925000000|2024-06-20 23:10:00|568.45|565.05|567.75|564.35|568.95|565.55|567.35|563.95|421
1718925300000|2024-06-20 23:15:00|567.7|564.3|567.05|563.65|568.05|564.65|566.8|563.4|381
1718925600000|2024-06-20 23:20:00|567|563.6|566.44|563.04|567.05|563.65|566|562.6|289
1718925900000|2024-06-20 23:25:00|566.35|562.95|566.25|562.85|566.6|563.2|565.55|562.15|362
1718926200000|2024-06-20 23:30:00|566.35|562.95|567.55|564.15|567.75|564.35|566.11|562.71|277
1718926500000|2024-06-20 23:35:00|567.58|564.18|567.58|564.18|567.9|564.5|567.15|563.75|354
1718926800000|2024-06-20 23:40:00|567.6|564.2|566.7|563.3|567.85|564.45|566.45|563.05|275
1718927100000|2024-06-20 23:45:00|566.55|563.15|566.4|563|566.95|563.55|566.15|562.75|286
1718927400000|2024-06-20 23:50:00|566.35|562.95|565.65|562.25|566.5|563.1|565.55|562.15|237
1718927700000|2024-06-20 23:55:00|565.85|562.45|565.9|562.5|566.05|562.65|565.7|562.3|270
1718928000000|2024-06-21 00:00:00|565.95|562.55|564.05|560.65|566.15|562.75|563.95|560.55|409
1718928300000|2024-06-21 00:05:00|564.15|560.75|561.25|557.85|564.25|560.85|561.25|557.85|464
1718928600000|2024-06-21 00:10:00|561.35|557.95|561.3|557.9|563.1|559.7|560.85|557.45|618
1718928900000|2024-06-21 00:15:00|561.35|557.95|561.15|557.75|563.15|559.75|560.15|556.75|731
1718929200000|2024-06-21 00:20:00|561.2|557.8|562.55|559.15|563.45|560.05|559.64|556.24|767
1718929500000|2024-06-21 00:25:00|562.6|559.2|563.2|559.8|564.85|561.45|561.85|558.45|724
1718929800000|2024-06-21 00:30:00|563.3|559.9|564.55|561.15|564.55|561.15|561.75|558.35|705
1718930100000|2024-06-21 00:35:00|564.6|561.2|565.85|562.45|566.55|563.15|564.25|560.85|715
1718930400000|2024-06-21 00:40:00|565.75|562.35|565.25|561.85|566.4|563|564.65|561.25|494
1718930700000|2024-06-21 00:45:00|565.2|561.8|563.05|559.65|565.2|561.8|562.95|559.55|641
1718931000000|2024-06-21 00:50:00|563|559.6|562.1|558.7|563.25|559.85|561.75|558.35|576
1718931300000|2024-06-21 00:55:00|562.05|558.65|562.4|559|563.15|559.75|561.9|558.5|609
1718931600000|2024-06-21 01:00:00|562.42|559.02|564.35|560.95|564.35|560.95|561.8|558.4|667
1718931900000|2024-06-21 01:05:00|564.32|560.92|564.7|561.3|566.45|563.05|564.25|560.85|649
1718932200000|2024-06-21 01:10:00|564.65|561.25|565.7|562.3|565.7|562.3|563.15|559.75|707
1718932500000|2024-06-21 01:15:00|565.6|562.2|566.65|563.25|568.05|564.65|565.43|562.03|725
1718932800000|2024-06-21 01:20:00|566.68|563.28|567.45|564.05|568|564.6|566.45|563.05|716
1718933100000|2024-06-21 01:25:00|567.4|564|569.4|566|569.55|566.15|567.35|563.95|600
1718933400000|2024-06-21 01:30:00|569.38|565.98|569.85|566.45|571.15|567.75|569.25|565.85|601
1718933700000|2024-06-21 01:35:00|569.91|566.51|569.15|565.75|570.2|566.8|568.95|565.55|620
1718934000000|2024-06-21 01:40:00|569.21|565.81|569.05|565.65|569.6|566.2|568.25|564.85|530
1718934300000|2024-06-21 01:45:00|569.15|565.75|570.9|567.5|571.25|567.85|569.05|565.65|526
1718934600000|2024-06-21 01:50:00|570.85|567.45|570.4|567|571.1|567.7|569.85|566.45|610
1718934900000|2024-06-21 01:55:00|570.25|566.85|570.55|567.15|570.9|567.5|570.25|566.85|410
1718935200000|2024-06-21 02:00:00|570.65|567.25|572.35|568.95|572.55|569.15|570.1|566.7|526
1718935500000|2024-06-21 02:05:00|572.3|568.9|570.3|566.9|572.45|569.05|570.25|566.85|610
1718935800000|2024-06-21 02:10:00|570.33|566.93|570.9|567.5|570.99|567.59|569.35|565.95|404
1718936100000|2024-06-21 02:15:00|571.05|567.65|570.8|567.4|571.05|567.65|569.75|566.35|574
1718936400000|2024-06-21 02:20:00|570.75|567.35|569.7|566.3|570.85|567.45|568.45|565.05|417
1718936700000|2024-06-21 02:25:00|569.65|566.25|569.13|565.73|569.85|566.45|569.05|565.65|393
1718937000000|2024-06-21 02:30:00|569.15|565.75|568.15|564.75|569.55|566.15|567.3|563.9|526
1718937300000|2024-06-21 02:35:00|568.05|564.65|566.53|563.13|568.25|564.85|566.45|563.05|407
1718937600000|2024-06-21 02:40:00|566.55|563.15|567.75|564.35|567.85|564.45|566.15|562.75|385
1718937900000|2024-06-21 02:45:00|567.73|564.33|568.9|565.5|568.9|565.5|567.45|564.05|474
1718938200000|2024-06-21 02:50:00|568.8|565.4|568.25|564.85|569.75|566.35|568.15|564.75|453
1718938500000|2024-06-21 02:55:00|568.35|564.95|568.7|565.3|569.35|565.95|568.2|564.8|530
1718938800000|2024-06-21 03:00:00|568.65|565.25|568.7|565.3|569.25|565.85|568.05|564.65|596
1718939100000|2024-06-21 03:05:00|568.85|565.45|569.53|566.13|570.65|567.25|568.75|565.35|567
1718939400000|2024-06-21 03:10:00|569.55|566.15|568.89|565.49|569.75|566.35|568.65|565.25|443
1718939700000|2024-06-21 03:15:00|568.95|565.55|568.05|564.65|568.95|565.55|567.95|564.55|573
1718940000000|2024-06-21 03:20:00|568.03|564.63|568.65|565.25|568.85|565.45|567.75|564.35|391
1718940300000|2024-06-21 03:25:00|568.75|565.35|568.35|564.95|568.75|565.35|568.2|564.8|196
1718940600000|2024-06-21 03:30:00|568.4|565|568.2|564.8|568.4|565|566.45|563.05|410
1718940900000|2024-06-21 03:35:00|568.25|564.85|569.85|566.45|570.15|566.75|568.25|564.85|480
1718941200000|2024-06-21 03:40:00|569.88|566.48|570.05|566.65|571.15|567.75|569.85|566.45|469
1718941500000|2024-06-21 03:45:00|570.1|566.7|570.2|566.8|570.8|567.4|568.9|565.5|543
1718941800000|2024-06-21 03:50:00|570.25|566.85|571.55|568.15|571.65|568.25|570.15|566.75|412
1718942100000|2024-06-21 03:55:00|571.45|568.05|571.17|567.77|572.15|568.75|570.55|567.15|560
1718942400000|2024-06-21 04:00:00|571.16|567.76|570.15|566.75|571.55|568.15|568.45|565.05|692
1718942700000|2024-06-21 04:05:00|570.1|566.7|571.95|568.55|572.65|569.25|569.85|566.45|586
1718943000000|2024-06-21 04:10:00|572.03|568.63|571.85|568.45|572.35|568.95|571.1|567.7|500
1718943300000|2024-06-21 04:15:00|571.8|568.4|572|568.6|572.45|569.05|571.5|568.1|551
1718943600000|2024-06-21 04:20:00|571.95|568.55|572.45|569.05|573.45|570.05|571.95|568.55|482
1718943900000|2024-06-21 04:25:00|572.55|569.15|571.5|568.1|572.85|569.45|571.25|567.85|406
1718944200000|2024-06-21 04:30:00|571.4|568|572.85|569.45|573.15|569.75|571.35|567.95|345
1718944500000|2024-06-21 04:35:00|572.76|569.36|572.95|569.55|573.35|569.95|572.71|569.31|274
1718944800000|2024-06-21 04:40:00|573|569.6|573.45|570.05|573.75|570.35|572.7|569.3|361
1718945100000|2024-06-21 04:45:00|573.5|570.1|574|570.6|574.05|570.65|573.05|569.65|359
1718945400000|2024-06-21 04:50:00|574.05|570.65|573.75|570.35|574.55|571.15|573.75|570.35|330
1718945700000|2024-06-21 04:55:00|573.65|570.25|574.93|571.53|574.95|571.55|573.6|570.2|309
1718946000000|2024-06-21 05:00:00|574.95|571.55|574.15|570.75|575.45|572.05|573.95|570.55|334
1718946300000|2024-06-21 05:05:00|574.05|570.65|571.45|568.05|574.15|570.75|570.35|566.95|515
1718946600000|2024-06-21 05:10:00|571.4|568|571.05|567.65|571.65|568.25|569.9|566.5|542
1718946900000|2024-06-21 05:15:00|571.15|567.75|571.31|567.91|571.75|568.35|570.35|566.95|402
1718947200000|2024-06-21 05:20:00|571.35|567.95|572|568.6|572.15|568.75|570.95|567.55|365
1718947500000|2024-06-21 05:25:00|571.98|568.58|573.35|569.95|573.45|570.05|571.85|568.45|385
1718947800000|2024-06-21 05:30:00|573.65|570.25|574.35|570.95|574.6|571.2|573.5|570.1|398
1718948100000|2024-06-21 05:35:00|574.45|571.05|573.85|570.45|574.95|571.55|573.4|570|302
1718948400000|2024-06-21 05:40:00|573.75|570.35|573.05|569.65|574.15|570.75|573.05|569.65|300
1718948700000|2024-06-21 05:45:00|572.85|569.45|573.28|569.88|573.5|570.1|572.65|569.25|394
1718949000000|2024-06-21 05:50:00|573.25|569.85|574.55|571.15|574.75|571.35|573.25|569.85|335
1718949300000|2024-06-21 05:55:00|574.45|571.05|573.45|570.05|574.7|571.3|573.35|569.95|326
1718949600000|2024-06-21 06:00:00|573.25|569.85|571.75|568.35|573.9|570.5|571.75|568.35|479
1718949900000|2024-06-21 06:05:00|571.85|568.45|572.45|569.05|572.45|569.05|571.38|567.98|339
1718950200000|2024-06-21 06:10:00|572.35|568.95|572.4|569|572.85|569.45|572.1|568.7|337
1718950500000|2024-06-21 06:15:00|572.45|569.05|572.25|568.85|572.7|569.3|572|568.6|250
1718950800000|2024-06-21 06:20:00|572.2|568.8|570.95|567.55|572.2|568.8|569.8|566.4|457
1718951100000|2024-06-21 06:25:00|570.85|567.45|571.15|567.75|571.25|567.85|570.05|566.65|308
1718951400000|2024-06-21 06:30:00|571.05|567.65|571.15|567.75|571.7|568.3|570.65|567.25|398
1718951700000|2024-06-21 06:35:00|571.13|567.73|570.75|567.35|571.45|568.05|570.25|566.85|303
1718952000000|2024-06-21 06:40:00|570.85|567.45|570.55|567.15|571.05|567.65|570.4|567|293
1718952300000|2024-06-21 06:45:00|570.5|567.1|570.9|567.5|571.15|567.75|570.25|566.85|273
1718952600000|2024-06-21 06:50:00|570.95|567.55|570.68|567.28|570.95|567.55|570.25|566.85|387
1718952900000|2024-06-21 06:55:00|570.65|567.25|570.47|567.07|570.85|567.45|570.44|567.04|176
1718953200000|2024-06-21 07:00:00|570.52|567.12|570.65|567.25|572.05|568.65|569.95|566.55|360
1718953500000|2024-06-21 07:05:00|570.6|567.2|570.15|566.75|570.95|567.55|570.05|566.65|221
1718953800000|2024-06-21 07:10:00|570.2|566.8|570.55|567.15|570.75|567.35|570.15|566.75|265
1718954100000|2024-06-21 07:15:00|570.5|567.1|570.55|567.15|571.1|567.7|570.05|566.65|263
1718954400000|2024-06-21 07:20:00|570.5|567.1|568.55|565.15|571.03|567.63|568.55|565.15|350
1718954700000|2024-06-21 07:25:00|568.6|565.2|570.1|566.7|570.3|566.9|568.6|565.2|402
1718955000000|2024-06-21 07:30:00|570.05|566.65|568.75|565.35|570.1|566.7|568.05|564.65|384
1718955300000|2024-06-21 07:35:00|568.7|565.3|568.6|565.2|569.3|565.9|568.54|565.14|296
1718955600000|2024-06-21 07:40:00|568.65|565.25|567.71|564.31|568.85|565.45|567.7|564.3|212
1718955900000|2024-06-21 07:45:00|567.58|564.18|565.65|562.25|567.58|564.18|564.9|561.5|465
1718956200000|2024-06-21 07:50:00|565.7|562.3|566|562.6|566.45|563.05|563.6|560.2|748
1718956500000|2024-06-21 07:55:00|566.25|562.85|567.55|564.15|567.95|564.55|566.05|562.65|676
1718956800000|2024-06-21 08:00:00|567.61|564.21|567.05|563.65|569.25|565.85|566.75|563.35|716
1718957100000|2024-06-21 08:05:00|567.25|563.85|566.65|563.25|567.35|563.95|564.4|561|561
1718957400000|2024-06-21 08:10:00|566.6|563.2|566.6|563.2|568.65|565.25|566.35|562.95|579
1718957700000|2024-06-21 08:15:00|566.55|563.15|567.43|564.03|567.5|564.1|565.85|562.45|620
1718958000000|2024-06-21 08:20:00|567.4|564|566.95|563.55|567.65|564.25|566.65|563.25|468
1718958300000|2024-06-21 08:25:00|566.9|563.5|566.86|563.46|568.2|564.8|566.25|562.85|402
1718958600000|2024-06-21 08:30:00|566.87|563.47|567.7|564.3|568.75|565.35|566.87|563.47|513
1718958900000|2024-06-21 08:35:00|567.73|564.33|565.95|562.55|567.95|564.55|565.85|562.45|490
1718959200000|2024-06-21 08:40:00|566|562.6|567.05|563.65|567.75|564.35|565.75|562.35|556
1718959500000|2024-06-21 08:45:00|567.15|563.75|563.15|559.75|567.35|563.95|563|559.6|497
1718959800000|2024-06-21 08:50:00|563.2|559.8|563.35|559.95|565.35|561.95|562.28|558.88|821
1718960100000|2024-06-21 08:55:00|563.25|559.85|559.95|556.55|563.95|560.55|558.05|554.65|842
1718960400000|2024-06-21 09:00:00|560.05|556.65|562.4|559|563.15|559.75|559.05|555.65|812
1718960700000|2024-06-21 09:05:00|562.55|559.15|566.05|562.65|566.05|562.65|561.85|558.45|672
1718961000000|2024-06-21 09:10:00|566.03|562.63|564.85|561.45|566.15|562.75|564.65|561.25|646
1718961300000|2024-06-21 09:15:00|564.75|561.35|564.95|561.55|566.5|563.1|564.7|561.3|687
1718961600000|2024-06-21 09:20:00|565|561.6|566.7|563.3|567.05|563.65|564.7|561.3|693
1718961900000|2024-06-21 09:25:00|566.65|563.25|566.9|563.5|567.35|563.95|565.7|562.3|710
1718962200000|2024-06-21 09:30:00|566.81|563.41|567|563.6|568.9|565.5|566.65|563.25|698
1718962500000|2024-06-21 09:35:00|566.95|563.55|568.45|565.05|570.65|567.25|566.95|563.55|743
1718962800000|2024-06-21 09:40:00|568.4|565|569.5|566.1|570.25|566.85|568.4|565|656
1718963100000|2024-06-21 09:45:00|569.55|566.15|569.5|566.1|570.3|566.9|568.4|565|641
1718963400000|2024-06-21 09:50:00|569.6|566.2|569.25|565.85|570.8|567.4|568.95|565.55|716
1718963700000|2024-06-21 09:55:00|569.3|565.9|569.5|566.1|569.65|566.25|568.6|565.2|575
1718964000000|2024-06-21 10:00:00|569.6|566.2|569.8|566.4|570.95|567.55|569.5|566.1|557
1718964300000|2024-06-21 10:05:00|569.85|566.45|569.75|566.35|570.5|567.1|569.6|566.2|554
1718964600000|2024-06-21 10:10:00|569.8|566.4|568.3|564.9|569.8|566.4|567.95|564.55|557
1718964900000|2024-06-21 10:15:00|568.35|564.95|568.35|564.95|568.85|565.45|567.3|563.9|412
1718965200000|2024-06-21 10:20:00|568.15|564.75|568.55|565.15|568.85|565.45|567.95|564.55|81
1718965500000|2024-06-21 10:25:00|568.6|565.2|567.8|564.4|568.75|565.35|567.55|564.15|354
1718965800000|2024-06-21 10:30:00|567.95|564.55|566.15|562.75|567.95|564.55|565.75|562.35|492
1718966100000|2024-06-21 10:35:00|566.25|562.85|565.75|562.35|566.7|563.3|564.7|561.3|492
1718966400000|2024-06-21 10:40:00|565.65|562.25|568|564.6|568.65|565.25|565.65|562.25|471
1718966700000|2024-06-21 10:45:00|568.05|564.65|567.75|564.35|568.8|565.4|567.6|564.2|434
1718967000000|2024-06-21 10:50:00|567.8|564.4|566.75|563.35|568.35|564.95|566.55|563.15|494
1718967300000|2024-06-21 10:55:00|566.7|563.3|566.9|563.5|567.35|563.95|566.7|563.3|403
1718967600000|2024-06-21 11:00:00|566.93|563.53|568.1|564.7|568.15|564.75|566.8|563.4|498
1718967900000|2024-06-21 11:05:00|568.05|564.65|568.85|565.45|569.55|566.15|568.05|564.65|413
1718968200000|2024-06-21 11:10:00|568.7|565.3|568.25|564.85|569.55|566.15|568.2|564.8|536
1718968500000|2024-06-21 11:15:00|568.5|565.1|569.03|565.63|570|566.6|568.4|565|524
1718968800000|2024-06-21 11:20:00|569|565.6|569.85|566.45|570.1|566.7|568.65|565.25|498
1718969100000|2024-06-21 11:25:00|569.8|566.4|570.55|567.15|570.85|567.45|569.75|566.35|350
1718969400000|2024-06-21 11:30:00|570.45|567.05|570.9|567.5|571.85|568.45|570.45|567.05|330
1718969700000|2024-06-21 11:35:00|570.93|567.53|569.6|566.2|571.3|567.9|569.55|566.15|487
1718970000000|2024-06-21 11:40:00|569.55|566.15|569.15|565.75|569.85|566.45|569.05|565.65|575
1718970300000|2024-06-21 11:45:00|569.15|565.75|570.65|567.25|570.65|567.25|568.5|565.1|584
1718970600000|2024-06-21 11:50:00|570.7|567.3|570.9|567.5|572.65|569.25|570.45|567.05|515
1718970900000|2024-06-21 11:55:00|570.85|567.45|571.35|567.95|572.25|568.85|570.8|567.4|443
1718971200000|2024-06-21 12:00:00|571.4|568|572.3|568.9|573.25|569.85|570.9|567.5|598
1718971500000|2024-06-21 12:05:00|572.25|568.85|570.35|566.95|572.55|569.15|569.55|566.15|639
1718971800000|2024-06-21 12:10:00|570.05|566.65|568.65|565.25|570.55|567.15|568.1|564.7|641
1718972100000|2024-06-21 12:15:00|568.75|565.35|568|564.6|569.95|566.55|567.65|564.25|733
1718972400000|2024-06-21 12:20:00|567.98|564.58|568.1|564.7|568.85|565.45|566.82|563.42|706
1718972700000|2024-06-21 12:25:00|568.05|564.65|569.35|565.95|569.65|566.25|567.8|564.4|622
1718973000000|2024-06-21 12:30:00|569.55|566.15|568.45|565.05|570.1|566.7|567.55|564.15|656
1718973300000|2024-06-21 12:35:00|568.25|564.85|568.65|565.25|569.1|565.7|567.75|564.35|654
1718973600000|2024-06-21 12:40:00|568.61|565.21|567.55|564.15|569.55|566.15|567.35|563.95|576
1718973900000|2024-06-21 12:45:00|567.35|563.95|567.1|563.7|567.85|564.45|565.75|562.35|710
1718974200000|2024-06-21 12:50:00|567.05|563.65|567.68|564.28|569.15|565.75|566.91|563.51|666
1718974500000|2024-06-21 12:55:00|567.75|564.35|568.15|564.75|568.45|565.05|567.45|564.05|597
1718974800000|2024-06-21 13:00:00|568.21|564.81|566.6|563.2|568.65|565.25|566.05|562.65|676
1718975100000|2024-06-21 13:05:00|566.65|563.25|566.2|562.8|567.05|563.65|565.1|561.7|773
1718975400000|2024-06-21 13:10:00|566.09|562.69|566.95|563.55|567.15|563.75|565.35|561.95|671
1718975700000|2024-06-21 13:15:00|566.85|563.45|568.05|564.65|569.05|565.65|566.05|562.65|638
1718976000000|2024-06-21 13:20:00|568.15|564.75|563.85|560.45|568.35|564.95|563.05|559.65|744
1718976300000|2024-06-21 13:25:00|563.8|560.4|562.85|559.45|564.25|560.85|562.25|558.85|719
1718976600000|2024-06-21 13:30:00|562.8|559.4|566|562.6|566.05|562.65|561.07|557.67|812
1718976900000|2024-06-21 13:35:00|566.05|562.65|564.6|561.2|566.15|562.75|563.35|559.95|862
1718977200000|2024-06-21 13:40:00|564.45|561.05|564.95|561.55|565.35|561.95|564.11|560.71|713
1718977500000|2024-06-21 13:45:00|564.8|561.4|562.75|559.35|564.95|561.55|561.55|558.15|536
1718977800000|2024-06-21 13:50:00|562.8|559.4|561.63|558.23|563.35|559.95|560.35|556.95|834
1718978100000|2024-06-21 13:55:00|561.6|558.2|562.95|559.55|563.65|560.25|561.6|558.2|730
1718978400000|2024-06-21 14:00:00|563.03|559.63|561.45|558.05|563.6|560.2|560.65|557.25|777
1718978700000|2024-06-21 14:05:00|561.55|558.15|563.8|560.9|564.45|561.05|561.15|557.75|729
1718979000000|2024-06-21 14:10:00|563.85|560.95|568|565.1|568|565.1|563.6|560.7|619
1718979300000|2024-06-21 14:15:00|568.1|565.2|570.6|567.7|572.9|570|568.1|565.2|926
1718979600000|2024-06-21 14:20:00|570.3|567.4|571.55|568.65|572.7|569.8|570.3|567.4|879
1718979900000|2024-06-21 14:25:00|571.3|568.4|570.18|567.28|572.2|569.3|570|567.1|784
1718980200000|2024-06-21 14:30:00|570.1|567.2|571.58|568.68|572.85|569.95|570|567.1|869
1718980500000|2024-06-21 14:35:00|571.7|568.8|571.05|568.15|571.9|569|570.9|568|719
1718980800000|2024-06-21 14:40:00|571|568.1|569.8|566.9|571.05|568.15|569.3|566.4|595
1718981100000|2024-06-21 14:45:00|569.75|566.85|572.05|569.15|573.05|570.15|569.6|566.7|750
1718981400000|2024-06-21 14:50:00|572.1|569.2|570.8|567.9|572.85|569.95|570.7|567.8|707
1718981700000|2024-06-21 14:55:00|570.9|568|570.6|567.7|571|568.1|569.8|566.9|624
1718982000000|2024-06-21 15:00:00|570.5|567.6|571.6|568.7|572.2|569.3|570.5|567.6|704
1718982300000|2024-06-21 15:05:00|571.5|568.6|570.35|567.45|571.6|568.7|569.7|566.8|543
1718982600000|2024-06-21 15:10:00|570.38|567.48|571.2|568.3|571.6|568.7|569.9|567|486
1718982900000|2024-06-21 15:15:00|571.23|568.33|570.3|567.4|573.5|570.6|569.8|566.9|609
1718983200000|2024-06-21 15:20:00|570.4|567.5|569.2|566.3|571.3|568.4|569.1|566.2|602
1718983500000|2024-06-21 15:25:00|569.4|566.5|570|567.1|570.85|567.95|568.2|565.3|480
1718983800000|2024-06-21 15:30:00|570.1|567.2|568.1|565.2|570.5|567.6|568.1|565.2|540
1718984100000|2024-06-21 15:35:00|568.2|565.3|564.9|562|568.2|565.3|563.8|560.9|800
1718984400000|2024-06-21 15:40:00|564.8|561.9|566.1|563.2|566.6|563.7|564.1|561.2|288
1718984700000|2024-06-21 15:45:00|565.95|563.05|566.75|563.85|567.3|564.4|565.3|562.4|711
1718985000000|2024-06-21 15:50:00|566.8|563.9|566.45|563.55|567.15|564.25|565.5|562.6|697
1718985300000|2024-06-21 15:55:00|566.55|563.65|566.4|563.5|567.05|564.15|564.9|562|571
1718985600000|2024-06-21 16:00:00|566.45|563.55|566.25|563.35|566.85|563.95|565.35|562.45|264
1718985900000|2024-06-21 16:05:00|566.3|563.4|568.3|565.4|568.7|565.8|565.4|562.5|506
1718986200000|2024-06-21 16:10:00|568.25|565.35|567.5|564.6|569.6|566.7|567.2|564.3|608
1718986500000|2024-06-21 16:15:00|567.6|564.7|568.3|565.4|569|566.1|567.4|564.5|636
1718986800000|2024-06-21 16:20:00|568.1|565.2|565.4|562.5|568.4|565.5|565.4|562.5|508
1718987100000|2024-06-21 16:25:00|565.5|562.6|566.8|563.9|567.3|564.4|565.2|562.3|615
1718987400000|2024-06-21 16:30:00|566.7|563.8|567.4|564.5|568.25|565.35|566.2|563.3|474
1718987700000|2024-06-21 16:35:00|567.35|564.45|566.5|563.6|567.6|564.7|566.4|563.5|436
1718988000000|2024-06-21 16:40:00|566.6|563.7|565.6|562.7|567.3|564.4|565.55|562.65|448
1718988300000|2024-06-21 16:45:00|565.65|562.75|565.1|562.2|565.8|562.9|564.55|561.65|458
1718988600000|2024-06-21 16:50:00|565.15|562.25|564.8|561.9|565.5|562.6|564.3|561.4|441
1718988900000|2024-06-21 16:55:00|564.6|561.7|564.75|561.85|564.85|561.95|563.8|560.9|416
1718989200000|2024-06-21 17:00:00|564.6|561.7|563.55|560.65|564.6|561.7|563.3|560.4|534
1718989500000|2024-06-21 17:05:00|563.5|560.6|564.8|561.9|565.35|562.45|563.3|560.4|542
1718989800000|2024-06-21 17:10:00|564.9|562|563|560.1|565.8|562.9|563|560.1|560
1718990100000|2024-06-21 17:15:00|562.95|560.05|560.9|558|562.95|560.05|560.6|557.7|526
1718990400000|2024-06-21 17:20:00|560.8|557.9|558.3|555.4|560.9|558|558.3|555.4|630
1718990700000|2024-06-21 17:25:00|558.35|555.45|558.23|555.33|559.7|556.8|558|555.1|655
1718991000000|2024-06-21 17:30:00|558.25|555.35|557.9|555|559.7|556.8|557.12|554.22|589
1718991300000|2024-06-21 17:35:00|557.8|554.9|557.95|555.05|558.2|555.3|556.41|553.51|675
1718991600000|2024-06-21 17:40:00|557.9|555|560.5|557.6|560.7|557.8|557.9|555|606
1718991900000|2024-06-21 17:45:00|560.7|557.8|560.7|557.8|561.3|558.4|559.7|556.8|517
1718992200000|2024-06-21 17:50:00|560.8|557.9|561|558.1|561.5|558.6|560.3|557.4|510
1718992500000|2024-06-21 17:55:00|560.96|558.06|559.6|556.7|561|558.1|558.85|555.95|600
1718992800000|2024-06-21 18:00:00|559.7|556.8|559.6|556.7|560.2|557.3|558.8|555.9|563
1718993100000|2024-06-21 18:05:00|559.5|556.6|559.75|556.85|560.4|557.5|558.7|555.8|511
1718993400000|2024-06-21 18:10:00|559.78|556.88|561|558.1|561.3|558.4|559.6|556.7|389
1718993700000|2024-06-21 18:15:00|560.9|558|563|560.1|563.85|560.95|560.35|557.45|530
1718994000000|2024-06-21 18:20:00|562.95|560.05|559.2|556.3|563.1|560.2|558.55|555.65|466
1718994300000|2024-06-21 18:25:00|559.1|556.2|560.1|557.2|561.5|558.6|558.85|555.95|602
1718994600000|2024-06-21 18:30:00|560.05|557.15|562.3|559.4|562.5|559.6|559.55|556.65|563
1718994900000|2024-06-21 18:35:00|562.4|559.5|562.3|559.4|564|561.1|561.95|559.05|567
1718995200000|2024-06-21 18:40:00|562.5|559.6|562.7|559.8|563.3|560.4|562.1|559.2|498
1718995500000|2024-06-21 18:45:00|562.66|559.76|563.88|560.98|564.3|561.4|562.6|559.7|511
1718995800000|2024-06-21 18:50:00|563.85|560.95|565.33|562.43|565.8|562.9|563.8|560.9|473
1718996100000|2024-06-21 18:55:00|565.3|562.4|566.35|563.45|566.75|563.85|564.58|561.68|459
1718996400000|2024-06-21 19:00:00|566.4|563.5|565.6|562.7|567.25|564.35|564.9|562|587
1718996700000|2024-06-21 19:05:00|565.55|562.65|563.9|561|566.6|563.7|563.8|560.9|615
1718997000000|2024-06-21 19:10:00|563.85|560.95|564.25|561.35|564.9|562|563.55|560.65|398
1718997300000|2024-06-21 19:15:00|564.33|561.43|563.8|560.9|565.1|562.2|563.3|560.4|457
1718997600000|2024-06-21 19:20:00|563.7|560.8|564.46|561.56|564.65|561.75|563.1|560.2|346
1718997900000|2024-06-21 19:25:00|564.5|561.6|563.1|560.2|564.9|562|563|560.1|344
1718998200000|2024-06-21 19:30:00|563.05|560.15|564.1|561.2|564.1|561.2|562.9|560|446
1718998500000|2024-06-21 19:35:00|564.15|561.25|564.8|561.9|565.05|562.15|564.05|561.15|406
1718998800000|2024-06-21 19:40:00|564.85|561.95|565.5|562.6|565.8|562.9|564.1|561.2|374
1718999100000|2024-06-21 19:45:00|565.45|562.55|564.4|561.5|565.55|562.65|563.5|560.6|401
1718999400000|2024-06-21 19:50:00|564.45|561.55|564.45|561.55|565.4|562.5|563.9|561|542
1718999700000|2024-06-21 19:55:00|564.5|561.6|563.6|560.7|564.6|561.7|562.8|559.9|513
1719000000000|2024-06-21 20:00:00|563.4|560.5|565.45|562.55|565.5|562.6|563.2|560.3|593
1719000300000|2024-06-21 20:05:00|565.4|562.5|567|564.1|567.1|564.2|565.4|562.5|434
1719000600000|2024-06-21 20:10:00|566.93|564.03|564.5|561.6|567.05|564.15|564.4|561.5|458
1719000900000|2024-06-21 20:15:00|564.6|561.7|567.4|564.5|567.5|564.6|564.5|561.6|513
1719001200000|2024-06-21 20:20:00|567.6|564.7|565.4|562.5|568.15|565.25|565.35|562.45|609
1719001500000|2024-06-21 20:25:00|565.35|562.45|564.9|562|565.9|563|564.9|562|398
1719001800000|2024-06-21 20:30:00|564.85|561.95|563.25|560.35|565.2|562.3|563.13|560.23|359
1719002100000|2024-06-21 20:35:00|563.13|560.23|563.2|560.3|563.8|560.9|562.6|559.7|332
1719002400000|2024-06-21 20:40:00|563.25|560.35|563.03|560.13|563.78|560.88|563.02|560.12|204
1719002700000|2024-06-21 20:45:00|563.02|560.12|564.39|561.49|564.55|561.65|562.87|559.97|311
1719003000000|2024-06-21 20:50:00|564.41|561.51|563.87|560.97|564.59|561.69|563.21|560.31|273
1719003300000|2024-06-21 20:55:00|563.86|560.96|564.1|561.2|564.63|561.73|563.85|560.95|169
1719039600000|2024-06-22 07:00:00|566.75|563.85|567.04|564.14|567.54|564.64|566.63|563.73|100
1719039900000|2024-06-22 07:05:00|567.02|564.12|566.65|563.75|567.02|564.12|566.17|563.27|256
1719040200000|2024-06-22 07:10:00|566.67|563.77|566.34|563.44|566.68|563.78|565.95|563.05|235
1719040500000|2024-06-22 07:15:00|566.32|563.42|565.73|562.83|566.37|563.47|565.6|562.7|155
1719040800000|2024-06-22 07:20:00|565.72|562.82|565.55|562.65|566.09|563.19|565.54|562.64|121
1719041100000|2024-06-22 07:25:00|565.48|562.58|566.05|563.15|566.08|563.18|565.17|562.27|172
1719041400000|2024-06-22 07:30:00|566.03|563.13|565.97|563.07|566.24|563.34|565.63|562.73|159
1719041700000|2024-06-22 07:35:00|565.95|563.05|566.09|563.19|566.65|563.75|565.95|563.05|149
1719042000000|2024-06-22 07:40:00|566.08|563.18|565.68|562.78|566.18|563.28|565.65|562.75|208
1719042300000|2024-06-22 07:45:00|565.69|562.79|565.45|562.55|565.91|563.01|565.2|562.3|247
1719042600000|2024-06-22 07:50:00|565.47|562.57|565.59|562.69|565.59|562.69|565.12|562.22|164
1719042900000|2024-06-22 07:55:00|565.56|562.66|566.99|564.09|567.18|564.28|565.55|562.65|175
1719043200000|2024-06-22 08:00:00|566.98|564.08|565.78|562.88|567.15|564.25|565.52|562.62|294
1719043500000|2024-06-22 08:05:00|565.76|562.86|565.58|562.68|565.89|562.99|564.65|561.75|300
1719043800000|2024-06-22 08:10:00|565.59|562.69|566.95|564.05|567.09|564.19|565.49|562.59|190
1719044100000|2024-06-22 08:15:00|566.93|564.03|565.77|562.87|566.93|564.03|565.45|562.55|238
1719044400000|2024-06-22 08:20:00|565.75|562.85|565.3|562.4|566.78|563.88|564.93|562.03|358
1719044700000|2024-06-22 08:25:00|565.28|562.38|565.97|563.07|566.57|563.67|565.24|562.34|290
1719045000000|2024-06-22 08:30:00|565.84|562.94|566.1|563.2|566.28|563.38|565.84|562.94|167
1719045300000|2024-06-22 08:35:00|566.09|563.19|567.18|564.28|567.35|564.45|566.09|563.19|196
1719045600000|2024-06-22 08:40:00|567.16|564.26|568.76|565.86|569|566.1|566.83|563.93|185
1719045900000|2024-06-22 08:45:00|568.81|565.91|568.02|565.12|568.99|566.09|567.98|565.08|191
1719046200000|2024-06-22 08:50:00|568|565.1|566.68|563.78|568.11|565.21|566.68|563.78|269
1719046500000|2024-06-22 08:55:00|566.67|563.77|566.26|563.36|566.67|563.77|565.45|562.55|238
1719046800000|2024-06-22 09:00:00|566.23|563.33|567.42|564.52|567.78|564.88|566.12|563.22|252
1719047100000|2024-06-22 09:05:00|567.43|564.53|569.44|566.54|569.69|566.79|566.89|563.99|221
1719047400000|2024-06-22 09:10:00|569.42|566.52|569.15|566.25|569.83|566.93|569.12|566.22|104
1719047700000|2024-06-22 09:15:00|569.17|566.27|569.91|567.01|570.15|567.25|568.95|566.05|303
1719048000000|2024-06-22 09:20:00|569.89|566.99|570.71|567.81|570.79|567.89|569.86|566.96|229
1719048300000|2024-06-22 09:25:00|570.69|567.79|571.07|568.17|571.07|568.17|570.48|567.58|134
1719048600000|2024-06-22 09:30:00|571.08|568.18|571.14|568.24|571.18|568.28|570.51|567.61|199
1719048900000|2024-06-22 09:35:00|571.13|568.23|571.03|568.13|571.26|568.36|570.89|567.99|131
1719049200000|2024-06-22 09:40:00|571.01|568.11|571.45|568.55|571.45|568.55|570.9|568|126
1719049500000|2024-06-22 09:45:00|571.43|568.53|571.12|568.22|571.45|568.55|570.97|568.07|78
1719049800000|2024-06-22 09:50:00|571.08|568.18|571.17|568.27|571.57|568.67|570.97|568.07|47
1719050100000|2024-06-22 09:55:00|571.33|568.43|572.1|569.2|572.2|569.3|571.33|568.43|113
1719050400000|2024-06-22 10:00:00|572.08|569.18|572.31|569.41|572.71|569.81|572.08|569.18|119
1719050700000|2024-06-22 10:05:00|572.3|569.4|572.65|569.75|572.67|569.77|571.71|568.81|124
1719051000000|2024-06-22 10:10:00|572.67|569.77|573.28|570.38|573.43|570.53|572.64|569.74|105
1719051300000|2024-06-22 10:15:00|573.35|570.45|574.37|571.47|575.39|572.49|573.35|570.45|188
1719051600000|2024-06-22 10:20:00|574.36|571.46|574.04|571.14|574.51|571.61|573.84|570.94|315
1719051900000|2024-06-22 10:25:00|574.05|571.15|574.93|572.03|575.25|572.35|574.05|571.15|234
1719052200000|2024-06-22 10:30:00|574.91|572.01|575.13|572.23|575.23|572.33|574.9|572|178
1719052500000|2024-06-22 10:35:00|575.14|572.24|574.43|571.53|575.39|572.49|574.39|571.49|244
1719052800000|2024-06-22 10:40:00|574.44|571.54|574.22|571.32|574.67|571.77|574.2|571.3|164
1719053100000|2024-06-22 10:45:00|574.23|571.33|574.94|572.04|574.99|572.09|573.9|571|209
1719053400000|2024-06-22 10:50:00|574.8|571.9|575.73|572.83|575.73|572.83|574.55|571.65|133
1719053700000|2024-06-22 10:55:00|575.74|572.84|575.12|572.22|575.74|572.84|574.9|572|125
1719054000000|2024-06-22 11:00:00|575.13|572.23|575.28|572.38|575.69|572.79|575.11|572.21|162
1719054300000|2024-06-22 11:05:00|575.26|572.36|575.48|572.58|576.01|573.11|575.13|572.23|155
1719054600000|2024-06-22 11:10:00|575.49|572.59|574.38|571.48|575.56|572.66|574.08|571.18|163
1719054900000|2024-06-22 11:15:00|574.37|571.47|574.47|571.57|574.94|572.04|574.19|571.29|181
1719055200000|2024-06-22 11:20:00|574.48|571.58|575.75|572.85|575.81|572.91|574.48|571.58|155
1719055500000|2024-06-22 11:25:00|575.74|572.84|574.72|571.82|575.88|572.98|574.63|571.73|211
1719055800000|2024-06-22 11:30:00|574.73|571.83|576.93|574.03|577.18|574.28|574.68|571.78|238
1719056100000|2024-06-22 11:35:00|576.91|574.01|575.17|572.27|576.91|574.01|574.9|572|220
1719056400000|2024-06-22 11:40:00|575.18|572.28|574.66|571.76|575.38|572.48|574.47|571.57|310
1719056700000|2024-06-22 11:45:00|574.65|571.75|574.05|571.15|574.86|571.96|573.94|571.04|171
1719057000000|2024-06-22 11:50:00|574.03|571.13|574.24|571.34|574.48|571.58|573.97|571.07|231
1719057300000|2024-06-22 11:55:00|574.25|571.35|574.09|571.19|574.32|571.42|574.06|571.16|202
1719057600000|2024-06-22 12:00:00|574.22|571.32|574.86|571.96|575.08|572.18|573.26|570.36|312
1719057900000|2024-06-22 12:05:00|574.88|571.98|575.6|572.7|575.77|572.87|574.86|571.96|195
1719058200000|2024-06-22 12:10:00|575.62|572.72|575.75|572.85|576.36|573.46|575.56|572.66|217
1719058500000|2024-06-22 12:15:00|575.73|572.83|574.43|571.53|575.73|572.83|574.43|571.53|175
1719058800000|2024-06-22 12:20:00|574.44|571.54|575.81|572.91|576.23|573.33|574.43|571.53|193
1719059100000|2024-06-22 12:25:00|575.89|572.99|575.89|572.99|576.29|573.39|575.7|572.8|203
1719059400000|2024-06-22 12:30:00|575.88|572.98|576.2|573.3|576.38|573.48|575.5|572.6|193
1719059700000|2024-06-22 12:35:00|576.18|573.28|576.53|573.63|576.59|573.69|575.82|572.92|124
1719060000000|2024-06-22 12:40:00|576.52|573.62|576.65|573.75|577.07|574.17|576.3|573.4|141
1719060300000|2024-06-22 12:45:00|576.66|573.76|575.71|572.81|576.74|573.84|575.61|572.71|180
1719060600000|2024-06-22 12:50:00|575.72|572.82|576.85|573.95|576.93|574.03|575.64|572.74|203
1719060900000|2024-06-22 12:55:00|576.86|573.96|576.88|573.98|577.03|574.13|576.72|573.82|166
1719061200000|2024-06-22 13:00:00|576.85|573.95|577.69|574.79|577.7|574.8|576.72|573.82|225
1719061500000|2024-06-22 13:05:00|577.7|574.8|577.82|574.92|578.19|575.29|577.42|574.52|201
1719061800000|2024-06-22 13:10:00|577.83|574.93|578|575.1|578.08|575.18|577.75|574.85|119
1719062100000|2024-06-22 13:15:00|577.99|575.09|579.28|576.38|579.35|576.45|577.9|575|146
1719062400000|2024-06-22 13:20:00|579.31|576.41|579.55|576.65|579.61|576.71|579.07|576.17|120
1719062700000|2024-06-22 13:25:00|579.5|576.6|579.6|576.7|579.6|576.7|579.23|576.33|121
1719063000000|2024-06-22 13:30:00|579.59|576.69|581.05|578.15|581.32|578.42|579.45|576.55|217
1719063300000|2024-06-22 13:35:00|581.06|578.16|580.98|578.08|581.9|579|580.69|577.79|232
1719063600000|2024-06-22 13:40:00|580.99|578.09|581.28|578.38|581.65|578.75|580.61|577.71|303
1719063900000|2024-06-22 13:45:00|581.27|578.37|580.46|577.56|581.27|578.37|580.42|577.52|263
1719064200000|2024-06-22 13:50:00|580.44|577.54|579|576.1|580.48|577.58|578.98|576.08|346
1719064500000|2024-06-22 13:55:00|579.01|576.11|578.92|576.02|579.15|576.25|577.84|574.94|365
1719064800000|2024-06-22 14:00:00|578.91|576.01|578.76|575.86|579.51|576.61|578.61|575.71|267
1719065100000|2024-06-22 14:05:00|578.72|575.82|580.99|578.09|581.45|578.55|578.38|575.48|314
1719065400000|2024-06-22 14:10:00|580.98|578.08|580.66|577.76|581.55|578.65|580.64|577.74|316
1719065700000|2024-06-22 14:15:00|580.68|577.78|580.69|577.79|581.4|578.5|580.2|577.3|291
1719066000000|2024-06-22 14:20:00|580.7|577.8|579.9|577|580.81|577.91|579.35|576.45|313
1719066300000|2024-06-22 14:25:00|579.91|577.01|580.12|577.22|580.41|577.51|579.58|576.68|203
1719066600000|2024-06-22 14:30:00|580.17|577.27|579.08|576.18|580.29|577.39|578.98|576.08|229
1719066900000|2024-06-22 14:35:00|579.07|576.17|579.73|576.83|579.73|576.83|579.07|576.17|274
1719067200000|2024-06-22 14:40:00|579.72|576.82|579.32|576.42|579.84|576.94|579.31|576.41|209
1719067500000|2024-06-22 14:45:00|579.29|576.39|579.43|576.53|579.63|576.73|579.06|576.16|224
1719067800000|2024-06-22 14:50:00|579.45|576.55|578|575.1|579.66|576.76|577.88|574.98|303
1719068100000|2024-06-22 14:55:00|577.98|575.08|577.58|574.68|578.35|575.45|577.55|574.65|355
1719068400000|2024-06-22 15:00:00|577.6|574.7|575.4|572.5|577.67|574.77|575.12|572.22|321
1719068700000|2024-06-22 15:05:00|575.33|572.43|576.26|573.36|576.6|573.7|575.24|572.34|266
1719069000000|2024-06-22 15:10:00|576.28|573.38|576.71|573.81|576.76|573.86|576.1|573.2|238
1719069300000|2024-06-22 15:15:00|576.76|573.86|576.4|573.5|576.8|573.9|576.06|573.16|225
1719069600000|2024-06-22 15:20:00|576.36|573.46|575.13|572.23|576.36|573.46|574.99|572.09|332
1719069900000|2024-06-22 15:25:00|575.11|572.21|575.08|572.18|575.4|572.5|574.8|571.9|280
1719070200000|2024-06-22 15:30:00|575.15|572.25|576.15|573.25|576.15|573.25|574.99|572.09|214
1719070500000|2024-06-22 15:35:00|576.18|573.28|576.27|573.37|576.43|573.53|575.78|572.88|156
1719070800000|2024-06-22 15:40:00|576.28|573.38|576.67|573.77|577.04|574.14|576.26|573.36|188
1719071100000|2024-06-22 15:45:00|576.66|573.76|576.11|573.21|576.68|573.78|575.55|572.65|349
1719071400000|2024-06-22 15:50:00|576.06|573.16|575.47|572.57|576.22|573.32|575.38|572.48|267
1719071700000|2024-06-22 15:55:00|575.48|572.58|576.41|573.51|576.41|573.51|575.31|572.41|209
1719072000000|2024-06-22 16:00:00|576.46|573.56|576.72|573.82|577.57|574.67|576.31|573.41|298
1719072300000|2024-06-22 16:05:00|576.71|573.81|575.89|572.99|576.72|573.82|575.84|572.94|211
1719072600000|2024-06-22 16:10:00|575.88|572.98|576.35|573.45|576.41|573.51|575.88|572.98|189
1719072900000|2024-06-22 16:15:00|576.32|573.42|576.43|573.53|576.49|573.59|576.08|573.18|268
1719073200000|2024-06-22 16:20:00|576.42|573.52|576.31|573.41|576.43|573.53|576.14|573.24|195
1719073500000|2024-06-22 16:25:00|576.33|573.43|576.23|573.33|576.38|573.48|576.13|573.23|151
1719073800000|2024-06-22 16:30:00|576.24|573.34|576.7|573.8|577.09|574.19|576.23|573.33|185
1719074100000|2024-06-22 16:35:00|576.69|573.79|577.4|574.5|577.4|574.5|576.45|573.55|228
1719074400000|2024-06-22 16:40:00|577.37|574.47|577.44|574.54|578|575.1|577.31|574.41|209
1719074700000|2024-06-22 16:45:00|577.43|574.53|577.03|574.13|577.44|574.54|576.59|573.69|252
1719075000000|2024-06-22 16:50:00|577.02|574.12|576.24|573.34|577.12|574.22|575.9|573|248
1719075300000|2024-06-22 16:55:00|576.26|573.36|575.73|572.83|576.4|573.5|575.65|572.75|184
1719075600000|2024-06-22 17:00:00|575.74|572.84|575.43|572.53|576.1|573.2|575.34|572.44|284
1719075900000|2024-06-22 17:05:00|575.4|572.5|576.95|574.05|576.95|574.05|575.31|572.41|122
1719076200000|2024-06-22 17:10:00|576.93|574.03|576.44|573.54|576.93|574.03|576.28|573.38|84
1719076500000|2024-06-22 17:15:00|576.42|573.52|576.22|573.32|576.67|573.77|576.2|573.3|185
1719076800000|2024-06-22 17:20:00|576.23|573.33|576.19|573.29|576.66|573.76|576.08|573.18|192
1719077100000|2024-06-22 17:25:00|576.21|573.31|576.59|573.69|576.96|574.06|576.09|573.19|115
1719077400000|2024-06-22 17:30:00|576.61|573.71|576.59|573.69|576.89|573.99|576.44|573.54|167
1719077700000|2024-06-22 17:35:00|576.63|573.73|576.66|573.76|576.8|573.9|576.53|573.63|119
1719078000000|2024-06-22 17:40:00|576.67|573.77|576.27|573.37|576.67|573.77|576.09|573.19|190
1719078300000|2024-06-22 17:45:00|576.28|573.38|576.11|573.21|576.31|573.41|576.09|573.19|150
1719078600000|2024-06-22 17:50:00|576.12|573.22|575.97|573.07|576.28|573.38|575.84|572.94|142
1719078900000|2024-06-22 17:55:00|575.96|573.06|576.28|573.38|576.52|573.62|575.96|573.06|190
1719079200000|2024-06-22 18:00:00|576.31|573.41|575.9|573|576.89|573.99|575.61|572.71|249
1719079500000|2024-06-22 18:05:00|575.89|572.99|577.13|574.23|577.16|574.26|575.89|572.99|185
1719079800000|2024-06-22 18:10:00|577.14|574.24|575.78|572.88|577.14|574.24|575.76|572.86|172
1719080100000|2024-06-22 18:15:00|575.77|572.87|575.89|572.99|576.21|573.31|575.69|572.79|291
1719080400000|2024-06-22 18:20:00|575.9|573|575.79|572.89|575.94|573.04|575.56|572.66|196
1719080700000|2024-06-22 18:25:00|575.78|572.88|575.82|572.92|575.96|573.06|575.71|572.81|140
1719081000000|2024-06-22 18:30:00|575.83|572.93|575.9|573|575.98|573.08|575.68|572.78|137
1719081300000|2024-06-22 18:35:00|575.91|573.01|575.91|573.01|576.35|573.45|575.88|572.98|166
1719081600000|2024-06-22 18:40:00|575.94|573.04|576.27|573.37|576.4|573.5|575.84|572.94|132
1719081900000|2024-06-22 18:45:00|576.28|573.38|576.28|573.38|576.37|573.47|576.08|573.18|181
1719082200000|2024-06-22 18:50:00|576.27|573.37|576.27|573.37|576.42|573.52|575.97|573.07|137
1719082500000|2024-06-22 18:55:00|576.25|573.35|576.03|573.13|576.28|573.38|575.98|573.08|159
1719082800000|2024-06-22 19:00:00|576.05|573.15|575.83|572.93|576.11|573.21|575.25|572.35|305
1719083100000|2024-06-22 19:05:00|575.82|572.92|575.66|572.76|575.86|572.96|575.56|572.66|260
1719083400000|2024-06-22 19:10:00|575.65|572.75|575.61|572.71|576.21|573.31|575.55|572.65|324
1719083700000|2024-06-22 19:15:00|575.62|572.72|577.1|574.2|577.12|574.22|575.47|572.57|281
1719084000000|2024-06-22 19:20:00|577.11|574.21|577.53|574.63|577.69|574.79|576.81|573.91|246
1719084300000|2024-06-22 19:25:00|577.58|574.68|577.4|574.5|577.6|574.7|577.2|574.3|193
1719084600000|2024-06-22 19:30:00|577.41|574.51|576.55|573.65|577.69|574.79|576.47|573.57|213
1719084900000|2024-06-22 19:35:00|576.56|573.66|577.02|574.12|577.6|574.7|576.54|573.64|233
1719085200000|2024-06-22 19:40:00|577|574.1|577.2|574.3|577.39|574.49|576.86|573.96|195
1719085500000|2024-06-22 19:45:00|577.21|574.31|577.2|574.3|577.4|574.5|577.2|574.3|39
1719085800000|2024-06-22 19:50:00|577.16|574.26|576.87|573.97|577.22|574.32|576.81|573.91|133
1719086100000|2024-06-22 19:55:00|576.83|573.93|577.35|574.45|577.37|574.47|576.82|573.92|186
1719086400000|2024-06-22 20:00:00|577.33|574.43|577.03|574.13|577.6|574.7|576.82|573.92|237
1719086700000|2024-06-22 20:05:00|577.02|574.12|576.82|573.92|577.23|574.33|576.78|573.88|132
1719087000000|2024-06-22 20:10:00|576.83|573.93|576.5|573.6|577.02|574.12|575.49|572.59|265
1719087300000|2024-06-22 20:15:00|576.51|573.61|576.95|574.05|576.98|574.08|575.83|572.93|253
1719087600000|2024-06-22 20:20:00|576.92|574.02|576.8|573.9|577.45|574.55|576.62|573.72|210
1719087900000|2024-06-22 20:25:00|576.81|573.91|576.12|573.22|576.99|574.09|575.81|572.91|222
1719088200000|2024-06-22 20:30:00|576.11|573.21|575.98|573.08|576.39|573.49|575.8|572.9|287
1719088500000|2024-06-22 20:35:00|575.99|573.09|576.09|573.19|576.21|573.31|575.87|572.97|242
1719088800000|2024-06-22 20:40:00|576.08|573.18|575.71|572.81|576.08|573.18|575.54|572.64|157
1719089100000|2024-06-22 20:45:00|575.72|572.82|575.72|572.82|576.18|573.28|575.61|572.71|205
1719089400000|2024-06-22 20:50:00|575.73|572.83|576.38|573.48|576.4|573.5|575.72|572.82|232
1719089700000|2024-06-22 20:55:00|576.42|573.52|576.09|573.19|576.55|573.65|576.06|573.16|191
1719090000000|2024-06-22 21:00:00|576.08|573.18|576.18|573.28|576.43|573.53|576.08|573.18|239
1719090300000|2024-06-22 21:05:00|576.22|573.32|576.47|573.57|576.6|573.7|576.17|573.27|212
1719090600000|2024-06-22 21:10:00|576.48|573.58|577.12|574.22|577.15|574.25|576.41|573.51|165
1719090900000|2024-06-22 21:15:00|577.17|574.27|576.52|573.62|577.25|574.35|576.4|573.5|198
1719091200000|2024-06-22 21:20:00|576.5|573.6|576.48|573.58|576.52|573.62|576.32|573.42|225
1719091500000|2024-06-22 21:25:00|576.36|573.46|576.25|573.35|576.41|573.51|576.18|573.28|182
1719091800000|2024-06-22 21:30:00|576.21|573.31|575.6|572.7|576.22|573.32|575.43|572.53|136
1719092100000|2024-06-22 21:35:00|575.58|572.68|575.7|572.8|575.7|572.8|575.51|572.61|101
1719092400000|2024-06-22 21:40:00|575.69|572.79|575.88|572.98|575.93|573.03|575.69|572.79|69
1719092700000|2024-06-22 21:45:00|575.89|572.99|575.91|573.01|575.93|573.03|575.76|572.86|109
1719093000000|2024-06-22 21:50:00|575.92|573.02|576.94|574.04|576.94|574.04|575.61|572.71|188
1719093300000|2024-06-22 21:55:00|576.88|573.98|576.8|573.9|577.07|574.17|576.68|573.78|176
1719093600000|2024-06-22 22:00:00|576.86|573.96|576.79|573.89|576.86|573.96|576.17|573.27|184
1719093900000|2024-06-22 22:05:00|576.8|573.9|575.86|572.96|576.8|573.9|575.59|572.69|230
1719094200000|2024-06-22 22:10:00|575.88|572.98|576.02|573.12|576.02|573.12|575.6|572.7|122
1719094500000|2024-06-22 22:15:00|576.01|573.11|576.35|573.45|576.42|573.52|575.6|572.7|171
1719094800000|2024-06-22 22:20:00|576.31|573.41|576.49|573.59|576.58|573.68|575.9|573|226
1719095100000|2024-06-22 22:25:00|576.51|573.61|576.89|573.99|577|574.1|576.49|573.59|171
1719095400000|2024-06-22 22:30:00|576.86|573.96|576.92|574.02|577.2|574.3|576.74|573.84|141
1719095700000|2024-06-22 22:35:00|576.96|574.06|576.25|573.35|577.2|574.3|576.08|573.18|129
1719096000000|2024-06-22 22:40:00|576.22|573.32|576.6|573.7|576.92|574.02|576.22|573.32|97
1719096300000|2024-06-22 22:45:00|576.61|573.71|576.68|573.78|576.81|573.91|576.48|573.58|158
1719096600000|2024-06-22 22:50:00|576.71|573.81|577.12|574.22|577.12|574.22|576.69|573.79|110
1719096900000|2024-06-22 22:55:00|577.15|574.25|577.31|574.41|577.32|574.42|577.03|574.13|151
1719097200000|2024-06-22 23:00:00|577.32|574.42|577.42|574.52|577.96|575.06|577.31|574.41|136
1719097500000|2024-06-22 23:05:00|577.43|574.53|576.65|573.75|577.43|574.53|576.62|573.72|153
1719097800000|2024-06-22 23:10:00|576.62|573.72|576.44|573.54|576.68|573.78|576.35|573.45|229
1719098100000|2024-06-22 23:15:00|576.46|573.56|577.05|574.15|577.07|574.17|576.25|573.35|163
1719098400000|2024-06-22 23:20:00|577.04|574.14|576.18|573.28|577.05|574.15|576.01|573.11|249
1719098700000|2024-06-22 23:25:00|576.24|573.34|576.84|573.94|576.89|573.99|576.2|573.3|179
1719099000000|2024-06-22 23:30:00|576.89|573.99|576.3|573.4|577.14|574.24|576.3|573.4|220
1719099300000|2024-06-22 23:35:00|576.28|573.38|575.32|572.42|576.28|573.38|575.31|572.41|254
1719099600000|2024-06-22 23:40:00|575.31|572.41|575.51|572.61|575.79|572.89|574.97|572.07|275
1719099900000|2024-06-22 23:45:00|575.49|572.59|576.21|573.31|576.34|573.44|575.47|572.57|267
1719100200000|2024-06-22 23:50:00|576.22|573.32|576.57|573.67|576.6|573.7|575.86|572.96|223
1719100500000|2024-06-22 23:55:00|576.61|573.71|576.57|573.67|576.75|573.85|576.33|573.43|204
1719100800000|2024-06-23 00:00:00|576.62|573.72|577.75|574.85|577.75|574.85|576.48|573.58|267
1719101100000|2024-06-23 00:05:00|577.78|574.88|578.15|575.25|578.18|575.28|577.64|574.74|179
1719101400000|2024-06-23 00:10:00|577.98|575.08|579|576.1|579|576.1|577.7|574.8|210
1719101700000|2024-06-23 00:15:00|579.01|576.11|578.94|576.04|580.07|577.17|578.94|576.04|273
1719102000000|2024-06-23 00:20:00|578.92|576.02|578.82|575.92|579.34|576.44|578.75|575.85|248
1719102300000|2024-06-23 00:25:00|578.8|575.9|579.19|576.29|579.42|576.52|578.54|575.64|249
1719102600000|2024-06-23 00:30:00|579.18|576.28|579.59|576.69|579.9|577|579.05|576.15|234
1719102900000|2024-06-23 00:35:00|579.61|576.71|579.07|576.17|579.7|576.8|578.73|575.83|202
1719103200000|2024-06-23 00:40:00|578.96|576.06|579.78|576.88|580.01|577.11|578.96|576.06|150
1719103500000|2024-06-23 00:45:00|579.76|576.86|580.31|577.41|580.47|577.57|579.67|576.77|114
1719103800000|2024-06-23 00:50:00|580.3|577.4|579.23|576.33|580.3|577.4|579.23|576.33|289
1719104100000|2024-06-23 00:55:00|579.2|576.3|578.75|575.85|579.22|576.32|578.47|575.57|286
1719104400000|2024-06-23 01:00:00|578.76|575.86|577.84|574.94|579.47|576.57|574.45|571.55|482
1719104700000|2024-06-23 01:05:00|577.82|574.92|577.52|574.62|577.86|574.96|576.98|574.08|368
1719105000000|2024-06-23 01:10:00|577.5|574.6|576.61|573.71|577.52|574.62|576.51|573.61|357
1719105300000|2024-06-23 01:15:00|576.37|573.47|578.2|575.3|578.3|575.4|576.14|573.24|351
1719105600000|2024-06-23 01:20:00|578.16|575.26|577.99|575.09|578.16|575.26|577.56|574.66|241
1719105900000|2024-06-23 01:25:00|577.98|575.08|577.43|574.53|578.21|575.31|577.43|574.53|296
1719106200000|2024-06-23 01:30:00|577.46|574.56|577.7|574.8|577.85|574.95|577.03|574.13|271
1719106500000|2024-06-23 01:35:00|577.71|574.81|577.63|574.73|577.92|575.02|577.16|574.26|252
1719106800000|2024-06-23 01:40:00|577.71|574.81|577.68|574.78|577.77|574.87|577.39|574.49|169
1719107100000|2024-06-23 01:45:00|577.69|574.79|577.58|574.68|579.05|576.15|577.56|574.66|209
1719107400000|2024-06-23 01:50:00|577.61|574.71|578.66|575.76|578.69|575.79|577.59|574.69|301
1719107700000|2024-06-23 01:55:00|578.67|575.77|578.65|575.75|578.75|575.85|578.46|575.56|271
1719108000000|2024-06-23 02:00:00|578.66|575.76|577.79|574.89|578.67|575.77|577.6|574.7|311
1719108300000|2024-06-23 02:05:00|577.77|574.87|578.42|575.52|578.44|575.54|577.77|574.87|151
1719108600000|2024-06-23 02:10:00|578.45|575.55|578.37|575.47|578.69|575.79|578.33|575.43|177
1719108900000|2024-06-23 02:15:00|578.33|575.43|578.39|575.49|579.01|576.11|578.22|575.32|190
1719109200000|2024-06-23 02:20:00|578.38|575.48|577.89|574.99|578.38|575.48|577.69|574.79|219
1719109500000|2024-06-23 02:25:00|577.92|575.02|577.72|574.82|578.08|575.18|577.52|574.62|165
1719109800000|2024-06-23 02:30:00|577.68|574.78|577.68|574.78|577.99|575.09|577.18|574.28|183
1719110100000|2024-06-23 02:35:00|577.66|574.76|577.07|574.17|577.66|574.76|576.78|573.88|155
1719110400000|2024-06-23 02:40:00|577.1|574.2|576.61|573.71|577.1|574.2|576.6|573.7|123
1719110700000|2024-06-23 02:45:00|576.6|573.7|576.87|573.97|576.96|574.06|576.52|573.62|167
1719111000000|2024-06-23 02:50:00|576.86|573.96|577.43|574.53|577.65|574.75|576.86|573.96|94
1719111300000|2024-06-23 02:55:00|577.46|574.56|577.85|574.95|577.85|574.95|577.09|574.19|52
1719111600000|2024-06-23 03:00:00|577.9|575|578.57|575.67|578.66|575.76|577.56|574.66|106
1719111900000|2024-06-23 03:05:00|578.62|575.72|578.43|575.53|579.09|576.19|578.43|575.53|139
1719112200000|2024-06-23 03:10:00|578.47|575.57|577.49|574.59|578.47|575.57|577.46|574.56|119
1719112500000|2024-06-23 03:15:00|577.46|574.56|578.42|575.52|578.43|575.53|577.43|574.53|137
1719112800000|2024-06-23 03:20:00|578.27|575.37|577.49|574.59|578.27|575.37|577.49|574.59|154
1719113100000|2024-06-23 03:25:00|577.5|574.6|577.38|574.48|577.78|574.88|577.19|574.29|108
1719113400000|2024-06-23 03:30:00|577.45|574.55|577.33|574.43|577.47|574.57|577.19|574.29|72
1719113700000|2024-06-23 03:35:00|577.4|574.5|577.76|574.86|577.85|574.95|577.4|574.5|70
1719114000000|2024-06-23 03:40:00|577.75|574.85|577.85|574.95|577.85|574.95|577.39|574.49|87
1719114300000|2024-06-23 03:45:00|577.89|574.99|578.42|575.52|578.68|575.78|577.89|574.99|121
1719114600000|2024-06-23 03:50:00|578.47|575.57|578.58|575.68|579.61|576.71|578.44|575.54|264
1719114900000|2024-06-23 03:55:00|578.53|575.63|578.58|575.68|578.63|575.73|578.08|575.18|203
1719115200000|2024-06-23 04:00:00|578.57|575.67|578.78|575.88|579.17|576.27|578.57|575.67|238
1719115500000|2024-06-23 04:05:00|578.79|575.89|578.5|575.6|578.79|575.89|578.43|575.53|237
1719115800000|2024-06-23 04:10:00|578.49|575.59|578.87|575.97|578.87|575.97|578.09|575.19|212
1719116100000|2024-06-23 04:15:00|578.84|575.94|578.88|575.98|579.06|576.16|578.2|575.3|255
1719116400000|2024-06-23 04:20:00|578.87|575.97|578.53|575.63|578.87|575.97|578.39|575.49|213
1719116700000|2024-06-23 04:25:00|578.56|575.66|578.94|576.04|578.96|576.06|578.43|575.53|122
1719117000000|2024-06-23 04:30:00|578.93|576.03|579.19|576.29|579.37|576.47|578.58|575.68|176
1719117300000|2024-06-23 04:35:00|579.22|576.32|579.23|576.33|579.69|576.79|579.18|576.28|152
1719117600000|2024-06-23 04:40:00|579.25|576.35|578.03|575.13|579.26|576.36|577.97|575.07|271
1719117900000|2024-06-23 04:45:00|578.02|575.12|578.6|575.7|578.95|576.05|577.91|575.01|186
1719118200000|2024-06-23 04:50:00|578.61|575.71|578.53|575.63|578.8|575.9|578.31|575.41|147
1719118500000|2024-06-23 04:55:00|578.49|575.59|578.51|575.61|578.84|575.94|578.22|575.32|246
1719118800000|2024-06-23 05:00:00|578.53|575.63|578.19|575.29|578.53|575.63|578.14|575.24|261
1719119100000|2024-06-23 05:05:00|578.2|575.3|578.29|575.39|578.48|575.58|578.06|575.16|145
1719119400000|2024-06-23 05:10:00|578.3|575.4|578.52|575.62|578.77|575.87|578.29|575.39|195
1719119700000|2024-06-23 05:15:00|578.5|575.6|578.32|575.42|578.5|575.6|578.08|575.18|254
1719120000000|2024-06-23 05:20:00|578.33|575.43|577.49|574.59|578.74|575.84|577.49|574.59|167
1719120300000|2024-06-23 05:25:00|577.48|574.58|577.95|575.05|578|575.1|577.3|574.4|88
1719120600000|2024-06-23 05:30:00|577.96|575.06|577.66|574.76|577.96|575.06|577.2|574.3|266
1719120900000|2024-06-23 05:35:00|577.73|574.83|577.31|574.41|577.83|574.93|577.08|574.18|213
1719121200000|2024-06-23 05:40:00|577.32|574.42|577.83|574.93|577.91|575.01|577.32|574.42|158
1719121500000|2024-06-23 05:45:00|577.82|574.92|578.09|575.19|578.16|575.26|577.65|574.75|331
1719121800000|2024-06-23 05:50:00|578.08|575.18|577.53|574.63|578.15|575.25|577.47|574.57|172
1719122100000|2024-06-23 05:55:00|577.52|574.62|577.27|574.37|577.58|574.68|577.07|574.17|191
1719122400000|2024-06-23 06:00:00|577.29|574.39|577.28|574.38|577.58|574.68|577.17|574.27|152
1719122700000|2024-06-23 06:05:00|577.27|574.37|577.68|574.78|577.88|574.98|577.22|574.32|136
1719123000000|2024-06-23 06:10:00|577.7|574.8|578.01|575.11|578.05|575.15|577.62|574.72|163
1719123300000|2024-06-23 06:15:00|578.02|575.12|578.01|575.11|578.23|575.33|577.58|574.68|145
1719123600000|2024-06-23 06:20:00|578|575.1|578.25|575.35|578.35|575.45|577.83|574.93|93
1719123900000|2024-06-23 06:25:00|578.23|575.33|577.68|574.78|578.23|575.33|577.63|574.73|79
1719124200000|2024-06-23 06:30:00|577.64|574.74|577.63|574.73|577.74|574.84|577.54|574.64|147
1719124500000|2024-06-23 06:35:00|577.64|574.74|577.92|575.02|578.42|575.52|577.58|574.68|158
1719124800000|2024-06-23 06:40:00|577.91|575.01|577.87|574.97|578.07|575.17|577.54|574.64|146
1719125100000|2024-06-23 06:45:00|577.85|574.95|577.65|574.75|577.85|574.95|577.44|574.54|119
1719125400000|2024-06-23 06:50:00|577.63|574.73|577.92|575.02|577.95|575.05|577.63|574.73|144
1719125700000|2024-06-23 06:55:00|577.93|575.03|577.64|574.74|577.93|575.03|577.41|574.51|155
1719126000000|2024-06-23 07:00:00|577.63|574.73|577.59|574.69|577.81|574.91|577.59|574.69|72
1719126300000|2024-06-23 07:05:00|577.6|574.7|577.85|574.95|577.88|574.98|577.5|574.6|35
1719126600000|2024-06-23 07:10:00|577.86|574.96|577.47|574.57|577.95|575.05|577.37|574.47|242
1719126900000|2024-06-23 07:15:00|577.48|574.58|577.72|574.82|577.91|575.01|577.26|574.36|97
1719127200000|2024-06-23 07:20:00|577.7|574.8|577.56|574.66|577.72|574.82|577.56|574.66|94
1719127500000|2024-06-23 07:25:00|577.55|574.65|577.38|574.48|577.55|574.65|577.31|574.41|221
1719127800000|2024-06-23 07:30:00|577.39|574.49|577.08|574.18|577.67|574.77|576.71|573.81|254
1719128100000|2024-06-23 07:35:00|577.19|574.29|576.83|573.93|577.23|574.33|576.71|573.81|198
1719128400000|2024-06-23 07:40:00|576.86|573.96|577.61|574.71|577.85|574.95|576.83|573.93|164
1719128700000|2024-06-23 07:45:00|577.62|574.72|576.79|573.89|577.62|574.72|576.79|573.89|176
1719129000000|2024-06-23 07:50:00|576.77|573.87|576.77|573.87|576.79|573.89|576.4|573.5|218
1719129300000|2024-06-23 07:55:00|576.81|573.91|577.11|574.21|577.28|574.38|576.66|573.76|161
1719129600000|2024-06-23 08:00:00|577.12|574.22|577.55|574.65|577.82|574.92|577.01|574.11|226
1719129900000|2024-06-23 08:05:00|577.77|574.87|578.53|575.63|578.53|575.63|577.75|574.85|196
1719130200000|2024-06-23 08:10:00|578.54|575.64|577.92|575.02|578.65|575.75|577.78|574.88|173
1719130500000|2024-06-23 08:15:00|577.91|575.01|576.98|574.08|577.91|575.01|576.81|573.91|196
1719130800000|2024-06-23 08:20:00|577.01|574.11|576.92|574.02|577.48|574.58|576.68|573.78|114
1719131100000|2024-06-23 08:25:00|576.9|574|577|574.1|577.11|574.21|576.7|573.8|136
1719131400000|2024-06-23 08:30:00|577.02|574.12|576.98|574.08|577.17|574.27|576.94|574.04|70
1719131700000|2024-06-23 08:35:00|576.99|574.09|577.07|574.17|577.16|574.26|576.66|573.76|82
1719132000000|2024-06-23 08:40:00|577.11|574.21|577.12|574.22|577.17|574.27|576.98|574.08|75
1719132300000|2024-06-23 08:45:00|577.1|574.2|577.72|574.82|577.95|575.05|577.1|574.2|84
1719132600000|2024-06-23 08:50:00|577.71|574.81|577.59|574.69|577.71|574.81|577.39|574.49|51
1719132900000|2024-06-23 08:55:00|577.6|574.7|577.8|574.9|577.8|574.9|577.37|574.47|73
1719133200000|2024-06-23 09:00:00|577.85|574.95|577.83|574.93|578.07|575.17|577.46|574.56|124
1719133500000|2024-06-23 09:05:00|577.88|574.98|578.3|575.4|578.35|575.45|577.66|574.76|116
1719133800000|2024-06-23 09:10:00|578.28|575.38|578.92|576.02|578.92|576.02|578.14|575.24|114
1719134100000|2024-06-23 09:15:00|578.93|576.03|581.08|578.18|581.18|578.28|578.85|575.95|129
1719134400000|2024-06-23 09:20:00|581.07|578.17|581.8|578.9|581.8|578.9|580.73|577.83|121
1719134700000|2024-06-23 09:25:00|581.78|578.88|581.85|578.95|581.87|578.97|581.52|578.62|44
1719135000000|2024-06-23 09:30:00|581.9|579|581.71|578.81|581.94|579.04|581.27|578.37|102
1719135300000|2024-06-23 09:35:00|581.7|578.8|581.71|578.81|582.3|579.4|580.97|578.07|159
1719135600000|2024-06-23 09:40:00|581.67|578.77|581.69|578.79|581.69|578.79|581|578.1|131
1719135900000|2024-06-23 09:45:00|581.87|578.97|581.95|579.05|582.03|579.13|581.05|578.15|185
1719136200000|2024-06-23 09:50:00|581.91|579.01|582.23|579.33|583.2|580.3|581.54|578.64|183
1719136500000|2024-06-23 09:55:00|582.22|579.32|581.49|578.59|582.32|579.42|581.42|578.52|184
1719136800000|2024-06-23 10:00:00|581.5|578.6|581.38|578.48|581.95|579.05|580.99|578.09|196
1719137100000|2024-06-23 10:05:00|581.4|578.5|580.28|577.38|581.9|579|580.23|577.33|220
1719137400000|2024-06-23 10:10:00|580.23|577.33|579.79|576.89|580.24|577.34|579.52|576.62|274
1719137700000|2024-06-23 10:15:00|579.75|576.85|579.78|576.88|580.17|577.27|579.42|576.52|192
1719138000000|2024-06-23 10:20:00|579.79|576.89|580.23|577.33|580.56|577.66|579.78|576.88|187
1719138300000|2024-06-23 10:25:00|580.22|577.32|580.25|577.35|580.32|577.42|579.74|576.84|167
1719138600000|2024-06-23 10:30:00|580.15|577.25|579.09|576.19|580.15|577.25|578.84|575.94|269
1719138900000|2024-06-23 10:35:00|579.1|576.2|579.08|576.18|579.49|576.59|577.87|574.97|235
1719139200000|2024-06-23 10:40:00|579.05|576.15|579.75|576.85|579.78|576.88|579.05|576.15|156
1719139500000|2024-06-23 10:45:00|579.68|576.78|579.41|576.51|580.15|577.25|579.01|576.11|250
1719139800000|2024-06-23 10:50:00|579.48|576.58|579.35|576.45|579.78|576.88|578.98|576.08|152
1719140100000|2024-06-23 10:55:00|579.38|576.48|578.69|575.79|579.57|576.67|578.62|575.72|169
1719140400000|2024-06-23 11:00:00|578.68|575.78|576.89|573.99|578.82|575.92|576.14|573.24|429
1719140700000|2024-06-23 11:05:00|576.9|574|578.43|575.53|578.5|575.6|576.9|574|355
1719141000000|2024-06-23 11:10:00|578.46|575.56|579.12|576.22|579.14|576.24|577.88|574.98|208
1719141300000|2024-06-23 11:15:00|579.14|576.24|579.86|576.96|579.91|577.01|579.04|576.14|158
1719141600000|2024-06-23 11:20:00|579.88|576.98|577.8|574.9|579.91|577.01|577.4|574.5|342
1719141900000|2024-06-23 11:25:00|577.84|574.94|578.09|575.19|578.46|575.56|577.58|574.68|279
1719142200000|2024-06-23 11:30:00|578.1|575.2|579.01|576.11|579.25|576.35|577.94|575.04|245
1719142500000|2024-06-23 11:35:00|578.99|576.09|579.62|576.72|579.7|576.8|578.85|575.95|211
1719142800000|2024-06-23 11:40:00|579.66|576.76|578.84|575.94|579.66|576.76|578.41|575.51|226
1719143100000|2024-06-23 11:45:00|578.75|575.85|578.93|576.03|579.14|576.24|578.19|575.29|269
1719143400000|2024-06-23 11:50:00|578.94|576.04|579.4|576.5|579.63|576.73|578.89|575.99|222
1719143700000|2024-06-23 11:55:00|579.43|576.53|579.6|576.7|579.78|576.88|579.39|576.49|152
1719144000000|2024-06-23 12:00:00|579.62|576.72|578.84|575.94|579.76|576.86|578.62|575.72|179
1719144300000|2024-06-23 12:05:00|578.89|575.99|578.47|575.57|579.16|576.26|578.4|575.5|214
1719144600000|2024-06-23 12:10:00|578.48|575.58|578.23|575.33|578.48|575.58|577.81|574.91|276
1719144900000|2024-06-23 12:15:00|578.22|575.32|577.95|575.05|578.42|575.52|577.92|575.02|266
1719145200000|2024-06-23 12:20:00|577.99|575.09|578.23|575.33|578.57|575.67|577.93|575.03|161
1719145500000|2024-06-23 12:25:00|578.24|575.34|578.2|575.3|578.43|575.53|577.97|575.07|232
1719145800000|2024-06-23 12:30:00|578.09|575.19|578.17|575.27|578.41|575.51|578|575.1|230
1719146100000|2024-06-23 12:35:00|578.19|575.29|578.36|575.46|578.47|575.57|578.1|575.2|195
1719146400000|2024-06-23 12:40:00|578.35|575.45|578.73|575.83|579.11|576.21|578.34|575.44|182
1719146700000|2024-06-23 12:45:00|578.72|575.82|578.87|575.97|579.11|576.21|578.58|575.68|162
1719147000000|2024-06-23 12:50:00|578.86|575.96|579.02|576.12|579.18|576.28|578.55|575.65|138
1719147300000|2024-06-23 12:55:00|579.03|576.13|579.28|576.38|579.48|576.58|579.02|576.12|128
1719147600000|2024-06-23 13:00:00|579.26|576.36|579.41|576.51|579.54|576.64|578.82|575.92|201
1719147900000|2024-06-23 13:05:00|579.42|576.52|579.85|576.95|579.85|576.95|579.33|576.43|176
1719148200000|2024-06-23 13:10:00|579.81|576.91|579.52|576.62|579.86|576.96|579.49|576.59|101
1719148500000|2024-06-23 13:15:00|579.47|576.57|577.98|575.08|579.59|576.69|577.87|574.97|251
1719148800000|2024-06-23 13:20:00|577.99|575.09|577.48|574.58|578.25|575.35|576.89|573.99|296
1719149100000|2024-06-23 13:25:00|577.51|574.61|576.83|573.93|577.58|574.68|576.4|573.5|300
1719149400000|2024-06-23 13:30:00|576.78|573.88|577.67|574.77|577.7|574.8|576.77|573.87|249
1719149700000|2024-06-23 13:35:00|577.63|574.73|577.9|575|577.9|575|577.32|574.42|237
1719150000000|2024-06-23 13:40:00|577.86|574.96|577.95|575.05|578.22|575.32|577.72|574.82|100
1719150300000|2024-06-23 13:45:00|577.96|575.06|577.31|574.41|578.01|575.11|576.94|574.04|292
1719150600000|2024-06-23 13:50:00|577.36|574.46|577.4|574.5|577.46|574.56|576.9|574|202
1719150900000|2024-06-23 13:55:00|577.41|574.51|577.35|574.45|577.55|574.65|577.29|574.39|190
1719151200000|2024-06-23 14:00:00|577.32|574.42|577.02|574.12|577.41|574.51|576.87|573.97|160
1719151500000|2024-06-23 14:05:00|576.98|574.08|577.03|574.13|577.47|574.57|576.82|573.92|280
1719151800000|2024-06-23 14:10:00|577|574.1|575.81|572.91|577.01|574.11|575.76|572.86|285
1719152100000|2024-06-23 14:15:00|575.76|572.86|574.12|571.22|575.81|572.91|573.11|570.21|521
1719152400000|2024-06-23 14:20:00|574.08|571.18|575.52|572.62|575.59|572.69|573.68|570.78|362
1719152700000|2024-06-23 14:25:00|575.43|572.53|576.15|573.25|576.15|573.25|575.06|572.16|267
1719153000000|2024-06-23 14:30:00|576.1|573.2|577.17|574.27|577.48|574.58|576.08|573.18|274
1719153300000|2024-06-23 14:35:00|577.16|574.26|577.21|574.31|577.68|574.78|577.02|574.12|214
1719153600000|2024-06-23 14:40:00|577.12|574.22|576.23|573.33|577.12|574.22|576.22|573.32|190
1719153900000|2024-06-23 14:45:00|576.22|573.32|575.58|572.68|576.31|573.41|575.26|572.36|374
1719154200000|2024-06-23 14:50:00|575.59|572.69|574.51|571.61|575.85|572.95|574.32|571.42|372
1719154500000|2024-06-23 14:55:00|574.57|571.67|575.4|572.5|575.54|572.64|574.57|571.67|226
1719154800000|2024-06-23 15:00:00|575.35|572.45|574.68|571.78|575.63|572.73|574.43|571.53|360
1719155100000|2024-06-23 15:05:00|574.65|571.75|575.68|572.78|576.19|573.29|574.29|571.39|340
1719155400000|2024-06-23 15:10:00|575.69|572.79|575.51|572.61|575.75|572.85|574.78|571.88|281
1719155700000|2024-06-23 15:15:00|575.5|572.6|575.87|572.97|576.31|573.41|575.24|572.34|299
1719156000000|2024-06-23 15:20:00|575.88|572.98|573.93|571.03|576.11|573.21|573.58|570.68|356
1719156300000|2024-06-23 15:25:00|573.96|571.06|574.61|571.71|574.9|572|573.63|570.73|299
1719156600000|2024-06-23 15:30:00|574.63|571.73|573.93|571.03|574.66|571.76|573.7|570.8|271
1719156900000|2024-06-23 15:35:00|573.92|571.02|574.65|571.75|574.94|572.04|573.72|570.82|266
1719157200000|2024-06-23 15:40:00|574.61|571.71|573.52|570.62|575.14|572.24|573.2|570.3|204
1719157500000|2024-06-23 15:45:00|573.53|570.63|572.84|569.94|573.81|570.91|570.95|568.05|488
1719157800000|2024-06-23 15:50:00|572.87|569.97|572.06|569.16|573.4|570.5|572.06|569.16|414
1719158100000|2024-06-23 15:55:00|572.03|569.13|571.95|569.05|572.03|569.13|571.46|568.56|269
1719158400000|2024-06-23 16:00:00|571.94|569.04|571.26|568.36|572.29|569.39|570.43|567.53|403
1719158700000|2024-06-23 16:05:00|571.24|568.34|570.55|567.65|571.85|568.95|569.08|566.18|455
1719159000000|2024-06-23 16:10:00|570.6|567.7|571.79|568.89|571.89|568.99|570.38|567.48|285
1719159300000|2024-06-23 16:15:00|571.81|568.91|571.75|568.85|572.15|569.25|571.39|568.49|257
1719159600000|2024-06-23 16:20:00|571.73|568.83|569.74|566.84|571.73|568.83|569.71|566.81|349
1719159900000|2024-06-23 16:25:00|569.73|566.83|569.74|566.84|570.75|567.85|569.57|566.67|375
1719160200000|2024-06-23 16:30:00|569.58|566.68|570.35|567.45|570.56|567.66|569.58|566.68|285
1719160500000|2024-06-23 16:35:00|570.34|567.44|570.13|567.23|570.37|567.47|569.72|566.82|202
1719160800000|2024-06-23 16:40:00|570.06|567.16|570.08|567.18|570.5|567.6|569.88|566.98|191
1719161100000|2024-06-23 16:45:00|570.09|567.19|569.81|566.91|570.5|567.6|569.58|566.68|231
1719161400000|2024-06-23 16:50:00|569.82|566.92|567.15|564.25|569.83|566.93|566.34|563.44|562
1719161700000|2024-06-23 16:55:00|567.14|564.24|566.89|563.99|567.26|564.36|565.62|562.72|468
1719162000000|2024-06-23 17:00:00|566.9|564|567.16|564.26|567.35|564.45|566.32|563.42|342
1719162300000|2024-06-23 17:05:00|567.23|564.33|568.57|565.67|568.73|565.83|566.92|564.02|382
1719162600000|2024-06-23 17:10:00|568.61|565.71|568.93|566.03|568.96|566.06|568.37|565.47|240
1719162900000|2024-06-23 17:15:00|568.88|565.98|571.36|568.46|571.83|568.93|568.77|565.87|295
1719163200000|2024-06-23 17:20:00|571.4|568.5|568.92|566.02|571.51|568.61|568.87|565.97|274
1719163500000|2024-06-23 17:25:00|568.91|566.01|568.46|565.56|569.03|566.13|568.26|565.36|207
1719163800000|2024-06-23 17:30:00|568.45|565.55|569.67|566.77|569.67|566.77|568.36|565.46|281
1719164100000|2024-06-23 17:35:00|569.64|566.74|570|567.1|570.35|567.45|569.44|566.54|176
1719164400000|2024-06-23 17:40:00|569.98|567.08|568.51|565.61|569.98|567.08|568.45|565.55|289
1719164700000|2024-06-23 17:45:00|568.5|565.6|568.5|565.6|569.09|566.19|568.25|565.35|268
1719165000000|2024-06-23 17:50:00|568.46|565.56|568.61|565.71|568.68|565.78|568.35|565.45|181
1719165300000|2024-06-23 17:55:00|568.56|565.66|568.71|565.81|568.93|566.03|568.19|565.29|146
1719165600000|2024-06-23 18:00:00|568.66|565.76|570.15|567.25|570.15|567.25|568.42|565.52|302
1719165900000|2024-06-23 18:05:00|570.1|567.2|570.15|567.25|570.76|567.86|569.63|566.73|271
1719166200000|2024-06-23 18:10:00|570.16|567.26|570.47|567.57|570.9|568|569.87|566.97|233
1719166500000|2024-06-23 18:15:00|570.46|567.56|570.08|567.18|570.53|567.63|569.82|566.92|186
1719166800000|2024-06-23 18:20:00|570.09|567.19|570.18|567.28|570.7|567.8|570.08|567.18|178
1719167100000|2024-06-23 18:25:00|570.12|567.22|569.77|566.87|570.8|567.9|569.3|566.4|250
1719167400000|2024-06-23 18:30:00|569.78|566.88|569.57|566.67|569.92|567.02|569.02|566.12|282
1719167700000|2024-06-23 18:35:00|569.61|566.71|569.35|566.45|569.88|566.98|569.18|566.28|266
1719168000000|2024-06-23 18:40:00|569.33|566.43|569.34|566.44|569.48|566.58|569.14|566.24|163
1719168300000|2024-06-23 18:45:00|569.32|566.42|569.34|566.44|569.75|566.85|568.96|566.06|157
1719168600000|2024-06-23 18:50:00|569.23|566.33|569.26|566.36|569.48|566.58|569.04|566.14|116
1719168900000|2024-06-23 18:55:00|569.21|566.31|569.61|566.71|569.91|567.01|569.19|566.29|166
1719169200000|2024-06-23 19:00:00|569.66|566.76|569.92|567.02|569.97|567.07|568.98|566.08|204
1719169500000|2024-06-23 19:05:00|569.97|567.07|569.82|566.92|570.12|567.22|569.68|566.78|171
1719169800000|2024-06-23 19:10:00|569.8|566.9|569.41|566.51|569.82|566.92|569.33|566.43|98
1719170100000|2024-06-23 19:15:00|569.42|566.52|570.03|567.13|570.1|567.2|569.29|566.39|153
1719170400000|2024-06-23 19:20:00|570|567.1|571.87|568.97|572.11|569.21|569.78|566.88|184
1719170700000|2024-06-23 19:25:00|571.85|568.95|574.91|566.01|574.91|569.11|571.37|565.84|174
1719171000000|2024-06-23 19:30:00|574.87|565.97|573.01|564.11|574.87|565.97|572.81|563.91|233
1719171300000|2024-06-23 19:35:00|572.97|564.07|572.76|563.86|573.22|564.32|572.6|563.7|167
1719171600000|2024-06-23 19:40:00|572.75|563.85|572.89|563.99|573.01|564.11|572.46|563.56|168
1719171900000|2024-06-23 19:45:00|572.88|563.98|573.16|564.26|573.16|564.26|572.68|563.78|119
1719172200000|2024-06-23 19:50:00|573.14|564.24|573.38|564.48|573.6|564.7|573.07|564.17|102
1719172500000|2024-06-23 19:55:00|573.39|564.49|573.62|564.72|573.71|564.81|573.18|564.28|92
1719172800000|2024-06-23 20:00:00|573.67|564.77|573.49|564.59|573.86|564.96|573.13|564.23|171
1719173100000|2024-06-23 20:05:00|573.47|564.57|573|564.1|573.47|564.57|572.88|563.98|140
1719173400000|2024-06-23 20:10:00|572.98|564.08|573.15|564.25|573.4|564.5|572.81|563.91|106
1719173700000|2024-06-23 20:15:00|573.18|564.28|571.21|562.31|573.27|564.37|571.21|562.31|135
1719174000000|2024-06-23 20:20:00|571.18|562.28|570.29|561.39|571.18|562.28|570.1|561.2|253
1719174300000|2024-06-23 20:25:00|570.3|561.4|570.59|561.69|570.69|561.79|570.01|561.11|142
1719174600000|2024-06-23 20:30:00|570.52|561.62|565.59|556.69|570.59|561.69|564.02|555.12|433
1719174900000|2024-06-23 20:35:00|565.6|556.7|568.98|560.08|569.16|560.26|565.6|556.7|707
1719175200000|2024-06-23 20:40:00|569.16|560.26|569|560.1|569.3|560.4|567.32|558.42|416
1719175500000|2024-06-23 20:45:00|568.97|560.07|568.3|565.4|569.7|566.8|566.45|559.88|485
1719175800000|2024-06-23 20:50:00|568.26|565.36|569.2|566.3|569.9|567|568.2|565.3|286
1719176100000|2024-06-23 20:55:00|569.1|566.2|567.4|564.5|569.1|566.2|567.25|564.35|321
1719176400000|2024-06-23 21:00:00|567.5|564.6|568.4|565.5|570.7|567.8|567|564.1|448
1719176700000|2024-06-23 21:05:00|568.35|565.45|568.5|565.6|568.65|565.75|567.4|564.5|375
1719177000000|2024-06-23 21:10:00|568.4|565.5|568.9|566|569.4|566.5|567.5|564.6|494
1719177300000|2024-06-23 21:15:00|568.85|565.95|566.6|563.7|569|566.1|566.6|563.7|485
1719177600000|2024-06-23 21:20:00|566.7|563.8|567.8|564.9|569.55|566.65|566.2|563.3|579
1719177900000|2024-06-23 21:25:00|567.75|564.85|568.4|565.5|569.7|566.8|567.7|564.8|345
1719178200000|2024-06-23 21:30:00|568.35|565.45|568.9|566|570.2|567.3|567.8|564.9|342
1719178500000|2024-06-23 21:35:00|568.95|566.05|569.75|566.85|569.9|567|568.9|566|310
1719178800000|2024-06-23 21:40:00|569.78|566.88|569.37|566.47|570.05|567.15|569.3|566.4|172
1719179100000|2024-06-23 21:45:00|569.4|566.5|568.95|566.05|569.4|566.5|568.95|566.05|245
1719179400000|2024-06-23 21:50:00|568.9|566|569.6|566.7|569.6|566.7|568.9|566|118
1719179700000|2024-06-23 21:55:00|569.7|566.8|570|567.1|570.1|567.2|569.5|566.6|102
1719180000000|2024-06-23 22:00:00|570.05|567.15|569.1|566.2|570.05|567.15|568.95|566.05|416
1719180300000|2024-06-23 22:05:00|569.05|566.15|567.25|564.35|569.25|566.35|567.15|564.25|434
1719180600000|2024-06-23 22:10:00|567.3|564.4|568|565.1|568.11|565.21|567.1|564.2|400
1719180900000|2024-06-23 22:15:00|567.85|564.95|567.5|564.6|568|565.1|567.2|564.3|388
1719181200000|2024-06-23 22:20:00|567.4|564.5|567.5|564.6|568.25|565.35|567|564.1|343
1719181500000|2024-06-23 22:25:00|567.55|564.65|566.2|563.3|567.63|564.73|566.2|563.3|408
1719181800000|2024-06-23 22:30:00|566.25|563.35|565.3|562.4|566.6|563.7|565.2|562.3|334
1719182100000|2024-06-23 22:35:00|565.4|562.5|565.1|562.2|565.4|562.5|563.85|560.95|489
1719182400000|2024-06-23 22:40:00|565.08|562.18|565|562.1|565.35|562.45|564.5|561.6|303
1719182700000|2024-06-23 22:45:00|565.05|562.15|564.8|561.9|565.2|562.3|564.65|561.75|319
1719183000000|2024-06-23 22:50:00|564.85|561.95|565.35|562.45|565.4|562.5|564.5|561.6|178
1719183300000|2024-06-23 22:55:00|565.4|562.5|565.6|562.7|565.9|563|564.7|561.8|183
1719183600000|2024-06-23 23:00:00|565.7|562.8|566.3|563.4|566.6|563.7|565.35|562.45|257
1719183900000|2024-06-23 23:05:00|566.2|563.3|565.6|562.7|566.2|563.3|565.26|562.36|300
1719184200000|2024-06-23 23:10:00|565.5|562.6|566.3|563.4|566.9|564|565.5|562.6|283
1719184500000|2024-06-23 23:15:00|566.4|563.5|563.76|560.86|566.5|563.6|563.3|560.4|358
1719184800000|2024-06-23 23:20:00|563.8|560.9|564.1|561.2|564.6|561.7|563.3|560.4|336
1719185100000|2024-06-23 23:25:00|564|561.1|565.26|562.36|565.4|562.5|563.1|560.2|240
1719185400000|2024-06-23 23:30:00|565.3|562.4|564.62|561.72|567.3|564.4|564.59|561.69|454
1719185700000|2024-06-23 23:35:00|564.55|561.65|565.9|563|565.9|563|564.3|561.4|464
1719186000000|2024-06-23 23:40:00|565.88|562.98|565.8|562.9|566.1|563.2|565.1|562.2|409
1719186300000|2024-06-23 23:45:00|565.7|562.8|565.8|562.9|566.5|563.6|565.3|562.4|375
1719186600000|2024-06-23 23:50:00|565.7|562.8|566.3|563.4|566.5|563.6|565.4|562.5|339
1719186900000|2024-06-23 23:55:00|566.35|563.45|566.6|563.7|566.8|563.9|566|563.1|303
1719187200000|2024-06-24 00:00:00|566.58|563.68|566.9|564|567.4|564.5|566.1|563.2|344
1719187500000|2024-06-24 00:05:00|566.8|563.9|566.9|564|568.9|566|565.9|563|501
1719187800000|2024-06-24 00:10:00|566.8|563.9|567.8|564.9|568.1|565.2|566.16|563.26|513
1719188100000|2024-06-24 00:15:00|567.85|564.95|567.5|564.6|568.4|565.5|567.2|564.3|540
1719188400000|2024-06-24 00:20:00|567.7|564.8|568.35|565.45|568.6|565.7|567.25|564.35|535
1719188700000|2024-06-24 00:25:00|568.5|565.6|567.8|564.9|568.6|565.7|567.6|564.7|399
1719189000000|2024-06-24 00:30:00|567.86|564.96|566.9|564|568.2|565.3|566.45|563.55|515
1719189300000|2024-06-24 00:35:00|566.8|563.9|570.2|567.3|570.9|568|566.5|563.6|483
1719189600000|2024-06-24 00:40:00|570.26|567.36|571.1|568.2|571.8|568.9|569.8|566.9|426
1719189900000|2024-06-24 00:45:00|571.05|568.15|569.8|566.9|571.4|568.5|569.8|566.9|354
1719190200000|2024-06-24 00:50:00|569.7|566.8|569.48|566.58|570.05|567.15|568.7|565.8|397
1719190500000|2024-06-24 00:55:00|569.5|566.6|568.8|565.9|570.4|567.5|568.5|565.6|350
1719190800000|2024-06-24 01:00:00|568.6|565.7|568.4|565.5|568.9|566|567.9|565|358
1719191100000|2024-06-24 01:05:00|568.46|565.56|567.5|564.6|568.7|565.8|567.5|564.6|254
1719191400000|2024-06-24 01:10:00|567.4|564.5|565.8|562.9|567.5|564.6|565.3|562.4|403
1719191700000|2024-06-24 01:15:00|565.9|563|564.4|561.5|565.9|563|563.9|561|503
1719192000000|2024-06-24 01:20:00|564.46|561.56|565.3|562.4|565.5|562.6|563.65|560.75|563
1719192300000|2024-06-24 01:25:00|565.4|562.5|568.36|565.46|568.5|565.6|565|562.1|499
1719192600000|2024-06-24 01:30:00|568.3|565.4|567.8|564.9|569.2|566.3|567.2|564.3|553
1719192900000|2024-06-24 01:35:00|567.86|564.96|568.16|565.26|569.2|566.3|567.7|564.8|608
1719193200000|2024-06-24 01:40:00|568.1|565.2|566.9|564|568.4|565.5|566.15|563.25|465
1719193500000|2024-06-24 01:45:00|566.85|563.95|568.1|565.2|568.3|565.4|566.8|563.9|369
1719193800000|2024-06-24 01:50:00|568|565.1|567.5|564.6|568.7|565.8|567.45|564.55|385
1719194100000|2024-06-24 01:55:00|567.55|564.65|568.7|565.8|569.1|566.2|567.45|564.55|428
1719194400000|2024-06-24 02:00:00|568.6|565.7|568.75|565.85|570.1|567.2|568.1|565.2|424
1719194700000|2024-06-24 02:05:00|568.7|565.8|569.7|566.8|569.8|566.9|568.6|565.7|537
1719195000000|2024-06-24 02:10:00|569.8|566.9|569.85|566.95|570|567.1|569.3|566.4|377
1719195300000|2024-06-24 02:15:00|569.9|567|570.6|567.7|571.3|568.4|569.6|566.7|453
1719195600000|2024-06-24 02:20:00|570.7|567.8|571.2|568.3|571.5|568.6|570.3|567.4|425
1719195900000|2024-06-24 02:25:00|571.25|568.35|571.7|568.8|572.8|569.9|571|568.1|442
1719196200000|2024-06-24 02:30:00|571.8|568.9|572.6|569.7|572.6|569.7|570.7|567.8|382
1719196500000|2024-06-24 02:35:00|572.4|569.5|572.3|569.4|572.6|569.7|571.7|568.8|367
1719196800000|2024-06-24 02:40:00|572.2|569.3|569.35|566.45|572.3|569.4|569.3|566.4|554
1719197100000|2024-06-24 02:45:00|569.7|566.8|569.6|566.7|570.7|567.8|569.55|566.65|480
1719197400000|2024-06-24 02:50:00|569.7|566.8|566.8|563.9|569.75|566.85|566.7|563.8|294
1719197700000|2024-06-24 02:55:00|566.7|563.8|568.45|565.55|568.9|566|563.68|560.78|668
1719198000000|2024-06-24 03:00:00|568.5|565.6|569.7|566.8|569.9|567|568.25|565.35|533
1719198300000|2024-06-24 03:05:00|569.76|566.86|571.55|568.65|571.55|568.65|568.95|566.05|493
1719198600000|2024-06-24 03:10:00|571.56|568.66|572.62|569.72|573.25|570.35|571.5|568.6|497
1719198900000|2024-06-24 03:15:00|572.5|569.6|572.9|570|574.3|571.4|572.5|569.6|455
1719199200000|2024-06-24 03:20:00|572.96|570.06|572.55|569.65|573|570.1|572|569.1|349
1719199500000|2024-06-24 03:25:00|572.5|569.6|572.15|569.25|573|570.1|572.1|569.2|320
1719199800000|2024-06-24 03:30:00|572.1|569.2|572.5|569.6|573.05|570.15|570.8|567.9|442
1719200100000|2024-06-24 03:35:00|572.3|569.4|573.4|570.5|574.4|571.5|572.3|569.4|522
1719200400000|2024-06-24 03:40:00|573.3|570.4|572.2|569.3|573.4|570.5|571.8|568.9|323
1719200700000|2024-06-24 03:45:00|572.32|569.42|571.4|568.5|572.4|569.5|571.4|568.5|359
1719201000000|2024-06-24 03:50:00|571.5|568.6|570.7|567.8|571.6|568.7|570.25|567.35|235
1719201300000|2024-06-24 03:55:00|570.8|567.9|570.3|567.4|571.2|568.3|570.3|567.4|367
1719201600000|2024-06-24 04:00:00|570.29|567.39|570.1|567.2|570.9|568|569.9|567|333
1719201900000|2024-06-24 04:05:00|570.08|567.18|569.2|566.3|570.2|567.3|568.7|565.8|496
1719202200000|2024-06-24 04:10:00|569.15|566.25|569.45|566.55|569.8|566.9|568|565.1|548
1719202500000|2024-06-24 04:15:00|569.4|566.5|569.45|566.55|571.4|568.5|569.4|566.5|528
1719202800000|2024-06-24 04:20:00|569.6|566.7|570.15|567.25|570.9|568|568.9|566|506
1719203100000|2024-06-24 04:25:00|570.2|567.3|568.1|565.2|570.3|567.4|567.95|565.05|405
1719203400000|2024-06-24 04:30:00|568.13|565.23|569.8|566.9|570.1|567.2|567.4|564.5|533
1719203700000|2024-06-24 04:35:00|569.85|566.95|569.49|566.59|570.35|567.45|569.4|566.5|371
1719204000000|2024-06-24 04:40:00|569.54|566.64|569.6|566.7|569.8|566.9|569.2|566.3|345
1719204300000|2024-06-24 04:45:00|569.55|566.65|569.6|566.7|570.8|567.9|569.25|566.35|348
1719204600000|2024-06-24 04:50:00|569.8|566.9|569.66|566.76|570.3|567.4|569.3|566.4|258
1719204900000|2024-06-24 04:55:00|569.7|566.8|569|566.1|570|567.1|569|566.1|237
1719205200000|2024-06-24 05:00:00|569.03|566.13|566.7|563.8|569.55|566.65|566.05|563.15|480
1719205500000|2024-06-24 05:05:00|566.65|563.75|564|561.1|566.75|563.85|563.05|560.15|454
1719205800000|2024-06-24 05:10:00|563.97|561.07|562.8|559.9|564.9|562|562.45|559.55|654
1719206100000|2024-06-24 05:15:00|562.85|559.95|561.93|559.03|563.9|561|561.01|558.11|781
1719206400000|2024-06-24 05:20:00|561.75|558.85|560.55|557.65|562.9|560|559.65|556.75|871
1719206700000|2024-06-24 05:25:00|560.8|557.9|561.3|558.4|562.7|559.8|559.55|556.65|871
1719207000000|2024-06-24 05:30:00|561.4|558.5|560.2|557.3|561.5|558.6|557.75|554.85|862
1719207300000|2024-06-24 05:35:00|560.25|557.35|559.5|556.6|561.1|558.2|558.15|555.25|828
1719207600000|2024-06-24 05:40:00|559.7|556.8|557.74|554.84|561|558.1|556.38|553.48|849
1719207900000|2024-06-24 05:45:00|557.6|554.7|557.75|554.85|560.05|557.15|557.4|554.5|870
1719208200000|2024-06-24 05:50:00|557.8|554.9|559.2|556.3|559.4|556.5|557.3|554.4|683
1719208500000|2024-06-24 05:55:00|559.1|556.2|558.3|555.4|559.6|556.7|558.1|555.2|531
1719208800000|2024-06-24 06:00:00|558.2|555.3|558.9|556|560.1|557.2|558.2|555.3|543
1719209100000|2024-06-24 06:05:00|558.85|555.95|560.8|557.9|561.4|558.5|558.79|555.89|609
1719209400000|2024-06-24 06:10:00|560.9|558|562.7|559.8|563.2|560.3|560.55|557.65|584
1719209700000|2024-06-24 06:15:00|562.6|559.7|562.9|560|563.4|560.5|560.8|557.9|489
1719210000000|2024-06-24 06:20:00|562.88|559.98|563.3|560.4|564.55|561.65|562.8|559.9|415
1719210300000|2024-06-24 06:25:00|563.4|560.5|563.1|560.2|564.25|561.35|562.8|559.9|368
1719210600000|2024-06-24 06:30:00|563.2|560.3|563.8|560.9|563.8|560.9|562.77|559.87|398
1719210900000|2024-06-24 06:35:00|563.75|560.85|563.4|560.5|564.2|561.3|563.1|560.2|366
1719211200000|2024-06-24 06:40:00|563.5|560.6|563.8|560.9|564.1|561.2|562.77|559.87|387
1719211500000|2024-06-24 06:45:00|563.83|560.93|565.5|562.6|565.58|562.68|563.75|560.85|487
1719211800000|2024-06-24 06:50:00|565.55|562.65|566.5|563.6|567.05|564.15|565.1|562.2|574
1719212100000|2024-06-24 06:55:00|566.45|563.55|565.86|562.96|566.5|563.6|565.55|562.65|435
1719212400000|2024-06-24 07:00:00|565.9|563|565.8|562.9|566.2|563.3|564.7|561.8|464
1719212700000|2024-06-24 07:05:00|565.75|562.85|564|561.1|565.8|562.9|564|561.1|436
1719213000000|2024-06-24 07:10:00|564.1|561.2|565.2|562.3|565.7|562.8|563.85|560.95|423
1719213300000|2024-06-24 07:15:00|565.25|562.35|564.9|562|565.5|562.6|563.6|560.7|443
1719213600000|2024-06-24 07:20:00|564.8|561.9|562.45|559.55|564.8|561.9|562.3|559.4|421
1719213900000|2024-06-24 07:25:00|562.35|559.45|561|558.1|562.5|559.6|560.65|557.75|483
1719214200000|2024-06-24 07:30:00|560.9|558|562.4|559.5|563.8|560.9|560.1|557.2|629
1719214500000|2024-06-24 07:35:00|562.45|559.55|564.95|562.05|565.6|562.7|562.4|559.5|672
1719214800000|2024-06-24 07:40:00|564.9|562|564.5|561.6|565.05|562.15|563.3|560.4|595
1719215100000|2024-06-24 07:45:00|564.55|561.65|563.35|560.45|564.6|561.7|563.3|560.4|646
1719215400000|2024-06-24 07:50:00|563.33|560.43|562.2|559.3|564.08|561.18|562.2|559.3|518
1719215700000|2024-06-24 07:55:00|562.15|559.25|562|559.1|562.4|559.5|561.62|558.72|305
1719216000000|2024-06-24 08:00:00|562.1|559.2|562.9|560|563.48|560.58|561.53|558.63|521
1719216300000|2024-06-24 08:05:00|562.85|559.95|561.05|558.15|563.6|560.7|560.95|558.05|501
1719216600000|2024-06-24 08:10:00|561.1|558.2|559.95|557.05|561.4|558.5|558.4|555.5|583
1719216900000|2024-06-24 08:15:00|559.8|556.9|559.1|556.2|560.6|557.7|558.45|555.55|525
1719217200000|2024-06-24 08:20:00|559.25|556.35|563.35|560.45|564|561.1|559.05|556.15|701
1719217500000|2024-06-24 08:25:00|563.45|560.55|562.6|559.7|563.5|560.6|562|559.1|617
1719217800000|2024-06-24 08:30:00|562.65|559.75|563.3|560.4|564.33|561.43|562.1|559.2|673
1719218100000|2024-06-24 08:35:00|563.25|560.35|564.4|561.5|565.3|562.4|563.1|560.2|704
1719218400000|2024-06-24 08:40:00|564.45|561.55|563.65|560.75|565.2|562.3|563.4|560.5|639
1719218700000|2024-06-24 08:45:00|563.75|560.85|565.5|562.6|565.55|562.65|562.83|559.93|682
1719219000000|2024-06-24 08:50:00|565.25|562.35|562.4|559.5|565.5|562.6|562.25|559.35|627
1719219300000|2024-06-24 08:55:00|562.35|559.45|562|559.1|562.75|559.85|560.55|557.65|687
1719219600000|2024-06-24 09:00:00|561.9|559|560.55|557.65|563.4|560.5|560|557.1|752
1719219900000|2024-06-24 09:05:00|560.49|557.59|557.5|554.6|560.54|557.64|557.09|554.19|804
1719220200000|2024-06-24 09:10:00|557.65|554.75|558.48|555.58|558.7|555.8|557.1|554.2|711
1719220500000|2024-06-24 09:15:00|558.45|555.55|558.2|555.3|559.6|556.7|558.2|555.3|678
1719220800000|2024-06-24 09:20:00|558.25|555.35|556.1|553.2|558.6|555.7|555.8|552.9|636
1719221100000|2024-06-24 09:25:00|556.15|553.25|555.55|552.65|556.75|553.85|554.4|551.5|774
1719221400000|2024-06-24 09:30:00|555.45|552.55|549.14|546.24|555.45|552.55|540.6|537.7|984
1719221700000|2024-06-24 09:35:00|549.08|546.18|549.5|546.6|550.84|547.94|545.66|542.76|1017
1719222000000|2024-06-24 09:40:00|549.6|546.7|551.4|548.5|553|550.1|548.25|545.35|880
1719222300000|2024-06-24 09:45:00|551.48|548.58|555.35|552.45|557.35|554.45|551.35|548.45|885
1719222600000|2024-06-24 09:50:00|555.45|552.55|557.75|554.85|557.9|555|554.45|551.55|802
1719222900000|2024-06-24 09:55:00|557.77|554.87|558.35|555.45|559.2|556.3|556.75|553.85|761
1719223200000|2024-06-24 10:00:00|558.25|555.35|560.1|557.2|561.45|558.55|557.25|554.35|808
1719223500000|2024-06-24 10:05:00|560.05|557.15|560.75|557.85|561.3|558.4|558.85|555.95|736
1719223800000|2024-06-24 10:10:00|560.8|557.9|558.65|555.75|560.85|557.95|558.1|555.2|282
1719224100000|2024-06-24 10:15:00|558.7|555.8|558.8|555.9|560.5|557.6|558.5|555.6|613
1719224400000|2024-06-24 10:20:00|558.9|556|558|555.1|559.37|556.47|556.7|553.8|706
1719224700000|2024-06-24 10:25:00|557.96|555.06|559.4|556.5|559.8|556.9|556.7|553.8|600
1719225000000|2024-06-24 10:30:00|559.5|556.6|558.8|555.9|559.8|556.9|558.55|555.65|674
1719225300000|2024-06-24 10:35:00|558.75|555.85|560.35|557.45|561|558.1|558.6|555.7|567
1719225600000|2024-06-24 10:40:00|560.4|557.5|560.8|557.9|561.15|558.25|560.19|557.29|515
1719225900000|2024-06-24 10:45:00|560.75|557.85|558.73|555.83|561.77|558.87|558.7|555.8|681
1719226200000|2024-06-24 10:50:00|558.64|555.74|560.9|558|561.1|558.2|558.3|555.4|536
1719226500000|2024-06-24 10:55:00|560.85|557.95|561.92|559.02|562.7|559.8|560.65|557.75|567
1719226800000|2024-06-24 11:00:00|561.8|558.9|563.55|560.65|564|561.1|561.5|558.6|680
1719227100000|2024-06-24 11:05:00|563.43|560.53|559.7|556.8|563.7|560.8|559.6|556.7|674
1719227400000|2024-06-24 11:10:00|559.8|556.9|558.99|556.09|559.9|557|558.9|556|478
1719227700000|2024-06-24 11:15:00|558.9|556|557.8|554.9|559.4|556.5|556.9|554|774
1719228000000|2024-06-24 11:20:00|557.95|555.05|557.4|554.5|558.25|555.35|556.4|553.5|797
1719228300000|2024-06-24 11:25:00|557.3|554.4|557.15|554.25|558|555.1|556.7|553.8|733
1719228600000|2024-06-24 11:30:00|557.1|554.2|557.05|554.15|558.7|555.8|556.35|553.45|742
1719228900000|2024-06-24 11:35:00|557.15|554.25|557.18|554.28|558.25|555.35|556.85|553.95|699
1719229200000|2024-06-24 11:40:00|557.16|554.26|558.67|555.77|558.7|555.8|557.05|554.15|641
1719229500000|2024-06-24 11:45:00|558.75|555.85|559.9|557|560.6|557.7|558.15|555.25|661
1719229800000|2024-06-24 11:50:00|560|557.1|560.85|557.95|562.2|559.3|559.7|556.8|609
1719230100000|2024-06-24 11:55:00|560.83|557.93|560.05|557.15|561.15|558.25|559.9|557|615
1719230400000|2024-06-24 12:00:00|559.95|557.05|559.25|556.35|560.55|557.65|558.8|555.9|658
1719230700000|2024-06-24 12:05:00|559.28|556.38|561.15|558.25|562.3|559.4|559.2|556.3|662
1719231000000|2024-06-24 12:10:00|561.2|558.3|563.1|560.2|563.2|560.3|561.05|558.15|669
1719231300000|2024-06-24 12:15:00|563.3|560.4|563.8|560.9|564.6|561.7|562.7|559.8|725
1719231600000|2024-06-24 12:20:00|563.75|560.85|565.25|562.35|565.55|562.65|563.05|560.15|721
1719231900000|2024-06-24 12:25:00|565.2|562.3|564.9|562|566|563.1|564.35|561.45|629
1719232200000|2024-06-24 12:30:00|564.85|561.95|564.6|561.7|565.9|563|564|561.1|618
1719232500000|2024-06-24 12:35:00|564.55|561.65|561.8|558.9|564.6|561.7|561.6|558.7|520
1719232800000|2024-06-24 12:40:00|561.77|558.87|561.9|559|562.9|560|561.73|558.83|343
1719233100000|2024-06-24 12:45:00|562.03|559.13|563|560.1|563.4|560.5|561.95|559.05|559
1719233400000|2024-06-24 12:50:00|563.2|560.3|563.9|561|564.1|561.2|562.6|559.7|490
1719233700000|2024-06-24 12:55:00|563.7|560.8|564.4|561.5|564.5|561.6|563.5|560.6|376
1719234000000|2024-06-24 13:00:00|564.38|561.48|563|560.1|564.4|561.5|562.9|560|513
1719234300000|2024-06-24 13:05:00|562.95|560.05|564.5|561.6|565.2|562.3|562.6|559.7|585
1719234600000|2024-06-24 13:10:00|564.4|561.5|565.3|562.4|565.6|562.7|563.8|560.9|639
1719234900000|2024-06-24 13:15:00|565.39|562.49|562.7|559.8|565.4|562.5|562.5|559.6|608
1719235200000|2024-06-24 13:20:00|562.65|559.75|564.9|562|565.05|562.15|562.2|559.3|679
1719235500000|2024-06-24 13:25:00|564.8|561.9|567.7|564.8|567.8|564.9|564.5|561.6|596
1719235800000|2024-06-24 13:30:00|567.75|564.85|569.65|566.75|571|568.1|567.1|564.2|726
1719236100000|2024-06-24 13:35:00|569.7|566.8|571|568.1|571.1|568.2|569.6|566.7|757
1719236400000|2024-06-24 13:40:00|571.05|568.15|568.33|565.43|571.1|568.2|567.8|564.9|675
1719236700000|2024-06-24 13:45:00|568.25|565.35|568.4|565.5|570.67|567.77|568|565.1|737
1719237000000|2024-06-24 13:50:00|568.5|565.6|570.8|567.9|571.6|568.7|568.1|565.2|795
1719237300000|2024-06-24 13:55:00|570.9|568|570.05|567.15|571.41|568.51|569.55|566.65|748
1719237600000|2024-06-24 14:00:00|570.08|567.18|571.95|569.05|572.3|569.4|569.9|567|775
1719237900000|2024-06-24 14:05:00|571.9|569|573.15|570.25|573.55|570.65|571.65|568.75|730
1719238200000|2024-06-24 14:10:00|573.2|570.3|571.15|568.25|573.6|570.7|570.9|568|640
1719238500000|2024-06-24 14:15:00|571.18|568.28|570.8|567.9|571.83|568.93|570.2|567.3|779
1719238800000|2024-06-24 14:20:00|570.7|567.8|570.76|567.86|571.28|568.38|570.5|567.6|748
1719239100000|2024-06-24 14:25:00|570.7|567.8|568.96|566.06|570.84|567.94|568.58|565.68|675
1719239400000|2024-06-24 14:30:00|568.95|566.05|568.77|565.87|569.61|566.71|568.56|565.66|715
1719239700000|2024-06-24 14:35:00|568.69|565.79|568.44|565.54|569.65|566.75|568.31|565.41|546
1719240000000|2024-06-24 14:40:00|568.4|565.5|566.15|563.25|568.4|565.5|565.98|563.08|549
1719240300000|2024-06-24 14:45:00|566.1|563.2|566.37|563.47|567.7|564.8|565.68|562.78|742
1719240600000|2024-06-24 14:50:00|566.42|563.52|565.7|562.8|566.8|563.9|565.3|562.4|669
1719240900000|2024-06-24 14:55:00|565.67|562.77|568.06|565.16|569.52|566.62|565.45|562.55|687
1719241200000|2024-06-24 15:00:00|568.1|565.2|568.38|565.48|568.72|565.82|567|564.1|710
1719241500000|2024-06-24 15:05:00|568.39|565.49|566.31|563.41|568.85|565.95|565.97|563.07|651
1719241800000|2024-06-24 15:10:00|566.36|563.46|566.5|563.6|567.36|564.46|565.8|562.9|671
1719242100000|2024-06-24 15:15:00|566.53|563.63|568.5|565.6|568.78|565.88|565.7|562.8|820
1719242400000|2024-06-24 15:20:00|568.4|565.5|567.15|564.25|569.05|566.15|567.05|564.15|670
1719242700000|2024-06-24 15:25:00|567.22|564.32|566.1|563.2|567.35|564.45|565.96|563.06|633
1719243000000|2024-06-24 15:30:00|566.15|563.25|563.2|560.3|566.2|563.3|563.2|560.3|612
1719243300000|2024-06-24 15:35:00|563.15|560.25|560.72|557.82|563.15|560.25|560.72|557.82|507
1719243600000|2024-06-24 15:40:00|560.69|557.79|559.84|556.94|561.2|558.3|559.34|556.44|586
1719243900000|2024-06-24 15:45:00|559.78|556.88|556.91|554.01|560.08|557.18|556.71|553.81|680
1719244200000|2024-06-24 15:50:00|556.89|553.99|555.77|552.87|557.25|554.35|555.6|552.7|593
1719244500000|2024-06-24 15:55:00|555.73|552.83|555.75|552.85|555.77|552.87|553.8|550.9|717
1719244800000|2024-06-24 16:00:00|555.56|552.66|557.19|554.29|557.5|554.6|555|552.1|728
1719245100000|2024-06-24 16:05:00|557.16|554.26|557.52|554.62|558.01|555.11|556.22|553.32|735
1719245400000|2024-06-24 16:10:00|557.51|554.61|559.1|556.2|559.3|556.4|557.45|554.55|636
1719245700000|2024-06-24 16:15:00|559.07|556.17|558.06|555.16|559.5|556.6|557.05|554.15|607
1719246000000|2024-06-24 16:20:00|557.98|555.08|557.98|555.08|558.15|555.25|556.15|553.25|631
1719246300000|2024-06-24 16:25:00|557.99|555.09|556.27|553.37|558.3|555.4|555.8|552.9|602
1719246600000|2024-06-24 16:30:00|556.26|553.36|563.53|560.63|565.01|562.11|555.49|552.59|799
1719246900000|2024-06-24 16:35:00|563.46|560.56|561.69|558.79|564.35|561.45|560.2|557.3|757
1719247200000|2024-06-24 16:40:00|561.6|558.7|562.63|559.73|563.11|560.21|561.54|558.64|794
1719247500000|2024-06-24 16:45:00|562.61|559.71|561.46|558.56|563.06|560.16|559.67|556.77|769
1719247800000|2024-06-24 16:50:00|561.52|558.62|560.54|557.64|561.82|558.92|558.83|555.93|822
1719248100000|2024-06-24 16:55:00|560.59|557.69|562.77|559.87|564.53|561.63|559.4|556.5|897
1719248400000|2024-06-24 17:00:00|562.75|559.85|566.51|563.61|567.07|564.17|562.22|559.32|902
1719248700000|2024-06-24 17:05:00|566.45|563.55|567.1|564.2|567.31|564.41|565.67|562.77|839
1719249000000|2024-06-24 17:10:00|567.03|564.13|564.67|561.77|567.03|564.13|560.55|557.65|966
1719249300000|2024-06-24 17:15:00|564.68|561.78|565.85|562.95|569.65|566.75|564.15|561.25|956
1719249600000|2024-06-24 17:20:00|565.75|562.85|562.8|559.9|566.05|563.15|562.8|559.9|951
1719249900000|2024-06-24 17:25:00|562.7|559.8|559.31|556.41|563.28|560.38|557.7|554.8|844
1719250200000|2024-06-24 17:30:00|559.23|556.33|563.09|560.19|563.09|560.19|559.05|556.15|949
1719250500000|2024-06-24 17:35:00|563.1|560.2|563.42|560.52|564.76|561.86|562.35|559.45|861
1719250800000|2024-06-24 17:40:00|563.38|560.48|563.45|560.55|565.7|562.8|562.55|559.65|883
1719251100000|2024-06-24 17:45:00|563.5|560.6|565.38|562.48|566.57|563.67|562.74|559.84|937
1719251400000|2024-06-24 17:50:00|565.39|562.49|563.12|560.22|565.95|563.05|561.78|558.88|881
1719251700000|2024-06-24 17:55:00|563.15|560.25|563.82|560.92|564.02|561.12|563.05|560.15|805
1719252000000|2024-06-24 18:00:00|563.95|561.05|564.65|561.75|565.18|562.28|563.06|560.16|903
1719252300000|2024-06-24 18:05:00|564.66|561.76|562.56|559.66|565.1|562.2|562.35|559.45|752
1719252600000|2024-06-24 18:10:00|562.51|559.61|562.55|559.65|563.6|560.7|561.9|559|606
1719252900000|2024-06-24 18:15:00|562.5|559.6|562.78|559.88|563.05|560.15|559.55|556.65|545
1719253200000|2024-06-24 18:20:00|562.83|559.93|565.55|562.65|566.25|563.35|561.46|558.56|892
1719253500000|2024-06-24 18:25:00|565.5|562.6|567.65|564.75|568.9|566|565.13|562.23|915
1719253800000|2024-06-24 18:30:00|567.63|564.73|567.44|564.54|568.4|565.5|566.8|563.9|846
1719254100000|2024-06-24 18:35:00|567.53|564.63|565.58|562.68|567.59|564.69|564.79|561.89|820
1719254400000|2024-06-24 18:40:00|565.59|562.69|566.53|563.63|567.13|564.23|564.64|561.74|764
1719254700000|2024-06-24 18:45:00|566.48|563.58|567.92|565.02|569.15|566.25|566.33|563.43|695
1719255000000|2024-06-24 18:50:00|567.91|565.01|568.12|565.22|568.54|565.64|567.39|564.49|624
1719255300000|2024-06-24 18:55:00|568.08|565.18|570.49|567.59|570.65|567.75|567.83|564.93|660
1719255600000|2024-06-24 19:00:00|570.46|567.56|569.4|566.5|570.65|567.75|568.93|566.03|626
1719255900000|2024-06-24 19:05:00|569.45|566.55|568.05|565.15|571.21|568.31|568.05|565.15|644
1719256200000|2024-06-24 19:10:00|568.01|565.11|564.4|561.5|568.05|565.15|564.3|561.4|695
1719256500000|2024-06-24 19:15:00|564.42|561.52|562.37|559.47|564.42|561.52|561.47|558.57|644
1719256800000|2024-06-24 19:20:00|562.38|559.48|561.4|558.5|562.71|559.81|561.28|558.38|615
1719257100000|2024-06-24 19:25:00|561.45|558.55|561.2|558.3|561.71|558.81|560.68|557.78|518
1719257400000|2024-06-24 19:30:00|561.15|558.25|560.28|557.38|561.25|558.35|559.06|556.16|642
1719257700000|2024-06-24 19:35:00|560.23|557.33|560.02|557.12|561.25|558.35|559.29|556.39|635
1719258000000|2024-06-24 19:40:00|559.96|557.06|559.85|556.95|560.24|557.34|558.3|555.4|667
1719258300000|2024-06-24 19:45:00|559.9|557|558.92|556.02|560.9|558|557.64|554.74|782
1719258600000|2024-06-24 19:50:00|558.91|556.01|560.26|557.36|561.14|558.24|558.28|555.38|836
1719258900000|2024-06-24 19:55:00|560.36|557.46|560.3|557.4|561.14|558.24|557.3|554.4|975
1719259200000|2024-06-24 20:00:00|560.11|557.21|564.09|561.19|564.4|561.5|560.11|557.21|937
1719259500000|2024-06-24 20:05:00|564.1|561.2|565.25|562.35|568.25|565.35|564.01|561.11|909
1719259800000|2024-06-24 20:10:00|565.26|562.36|564.84|561.94|566.31|563.41|563.83|560.93|833
1719260100000|2024-06-24 20:15:00|564.81|561.91|562.78|559.88|565.61|562.71|562.56|559.66|812
1719260400000|2024-06-24 20:20:00|562.79|559.89|559.59|556.69|563.04|560.14|559.43|556.53|772
1719260700000|2024-06-24 20:25:00|559.58|556.68|557.95|555.05|560.5|557.6|556.78|553.88|766
1719261000000|2024-06-24 20:30:00|558.15|555.25|562.06|559.16|562.13|559.23|555.12|552.22|1005
1719261300000|2024-06-24 20:35:00|562.12|559.22|562.84|559.94|564.31|561.41|562|559.1|863
1719261600000|2024-06-24 20:40:00|562.6|559.7|559.96|557.06|562.95|560.05|559.84|556.94|752
1719261900000|2024-06-24 20:45:00|559.94|557.04|560.94|558.04|561.24|558.34|559.1|556.2|708
1719262200000|2024-06-24 20:50:00|561.01|558.11|562.02|559.12|563.05|560.15|560.95|558.05|731
1719262500000|2024-06-24 20:55:00|562.05|559.15|562.86|559.96|563.08|560.18|561.87|558.97|657
1719262800000|2024-06-24 21:00:00|562.85|559.95|564.98|562.08|566.52|563.62|562.65|559.75|760
1719263100000|2024-06-24 21:05:00|564.94|562.04|564.07|561.17|565.64|562.74|562.93|560.03|682
1719263400000|2024-06-24 21:10:00|564.1|561.2|563.51|560.61|565.04|562.14|562.79|559.89|536
1719263700000|2024-06-24 21:15:00|563.5|560.6|565.41|562.51|565.43|562.53|561.81|558.91|610
1719264000000|2024-06-24 21:20:00|565.46|562.56|567|564.1|567.8|564.9|564.52|561.62|419
1719264300000|2024-06-24 21:25:00|567.01|564.11|567.6|564.7|567.6|564.7|566.62|563.72|252
1719264600000|2024-06-24 21:30:00|567.61|564.71|570.87|567.97|570.93|568.03|567.61|564.71|431
1719264900000|2024-06-24 21:35:00|570.86|567.96|569.78|566.88|570.95|568.05|569.35|566.45|275
1719265200000|2024-06-24 21:40:00|569.8|566.9|567.14|564.24|569.92|567.02|566.98|564.08|334
1719265500000|2024-06-24 21:45:00|567.15|564.25|567.53|564.63|568.28|565.38|567.14|564.24|285
1719265800000|2024-06-24 21:50:00|567.54|564.64|569.01|566.11|569.01|566.11|567.51|564.61|156
1719266100000|2024-06-24 21:55:00|569.03|566.13|568.8|565.9|569.03|566.13|568.4|565.5|290
1719266400000|2024-06-24 22:00:00|568.76|565.86|570.39|567.49|570.9|568|568.7|565.8|326
1719266700000|2024-06-24 22:05:00|570.4|567.5|570.6|567.7|571.1|568.2|570.2|567.3|228
1719267000000|2024-06-24 22:10:00|570.65|567.75|571.9|569|572.5|569.6|570.1|567.2|374
1719267300000|2024-06-24 22:15:00|571.85|568.95|570.55|567.65|571.85|568.95|569.85|566.95|504
1719267600000|2024-06-24 22:20:00|570.6|567.7|571.1|568.2|571.6|568.7|570.5|567.6|470
1719267900000|2024-06-24 22:25:00|571.06|568.16|571.4|568.5|571.5|568.6|570.85|567.95|416
1719268200000|2024-06-24 22:30:00|571.35|568.45|570.23|567.33|571.85|568.95|570.1|567.2|434
1719268500000|2024-06-24 22:35:00|570.3|567.4|571.6|568.7|571.6|568.7|570.15|567.25|439
1719268800000|2024-06-24 22:40:00|571.4|568.5|571.2|568.3|572.3|569.4|570.7|567.8|514
1719269100000|2024-06-24 22:45:00|571.3|568.4|571.05|568.15|571.8|568.9|570.5|567.6|533
1719269400000|2024-06-24 22:50:00|571|568.1|570.6|567.7|571.3|568.4|570.35|567.45|468
1719269700000|2024-06-24 22:55:00|570.45|567.55|569.7|566.8|570.8|567.9|569.45|566.55|339
1719270000000|2024-06-24 23:00:00|569.45|566.55|569.1|566.2|569.8|566.9|569.1|566.2|492
1719270300000|2024-06-24 23:05:00|568.95|566.05|571.2|568.3|571.4|568.5|568.9|566|464
1719270600000|2024-06-24 23:10:00|571.4|568.5|572|569.1|572.3|569.4|570.7|567.8|567
1719270900000|2024-06-24 23:15:00|571.8|568.9|571.7|568.8|572.4|569.5|571.4|568.5|587
1719271200000|2024-06-24 23:20:00|571.87|568.97|573.2|570.3|573.4|570.5|571.6|568.7|594
1719271500000|2024-06-24 23:25:00|573.25|570.35|573|570.1|574.1|571.2|572.8|569.9|472
1719271800000|2024-06-24 23:30:00|572.8|569.9|572.65|569.75|573.4|570.5|572.4|569.5|596
1719272100000|2024-06-24 23:35:00|572.6|569.7|574.02|571.12|574.2|571.3|572.5|569.6|578
1719272400000|2024-06-24 23:40:00|573.95|571.05|574.74|571.84|575.3|572.4|573.95|571.05|620
1719272700000|2024-06-24 23:45:00|574.7|571.8|574.44|571.54|575.2|572.3|573.9|571|599
1719273000000|2024-06-24 23:50:00|574.35|571.45|574.22|571.32|575.2|572.3|574.22|571.32|533
1719273300000|2024-06-24 23:55:00|574.23|571.33|574.3|571.4|574.65|571.75|573.9|571|481
1719273600000|2024-06-25 00:00:00|574.26|571.36|575.7|572.8|575.7|572.8|573.85|570.95|638
1719273900000|2024-06-25 00:05:00|575.95|573.05|575.6|572.7|576.4|573.5|575.15|572.25|571
1719274200000|2024-06-25 00:10:00|575.4|572.5|575.3|572.4|576.2|573.3|575.2|572.3|508
1719274500000|2024-06-25 00:15:00|575.4|572.5|576.5|573.6|577.1|574.2|574.3|571.4|554
1719274800000|2024-06-25 00:20:00|576.4|573.5|575.37|572.47|576.4|573.5|574.15|571.25|521
1719275100000|2024-06-25 00:25:00|575.42|572.52|575.48|572.58|576|573.1|574.85|571.95|555
1719275400000|2024-06-25 00:30:00|575.35|572.45|574.65|571.75|575.5|572.6|573.95|571.05|442
1719275700000|2024-06-25 00:35:00|574.7|571.8|574.1|571.2|575.3|572.4|573.9|571|438
1719276000000|2024-06-25 00:40:00|574.16|571.26|574.7|571.8|575.7|572.8|573.95|571.05|483
1719276300000|2024-06-25 00:45:00|574.8|571.9|574.75|571.85|575.2|572.3|573.9|571|519
1719276600000|2024-06-25 00:50:00|574.65|571.75|577.4|574.5|577.4|574.5|574.65|571.75|576
1719276900000|2024-06-25 00:55:00|577.45|574.55|575.65|572.75|578|575.1|575.3|572.4|597
1719277200000|2024-06-25 01:00:00|575.68|572.78|574.7|571.8|575.85|572.95|573.9|571|604
1719277500000|2024-06-25 01:05:00|574.78|571.88|574.6|571.7|575.6|572.7|574.25|571.35|636
1719277800000|2024-06-25 01:10:00|574.65|571.75|575.65|572.75|576.8|573.9|574.65|571.75|642
1719278100000|2024-06-25 01:15:00|575.68|572.78|574.6|571.7|576.1|573.2|574.5|571.6|520
1719278400000|2024-06-25 01:20:00|574.7|571.8|573.95|571.05|575.3|572.4|573.9|571|476
1719278700000|2024-06-25 01:25:00|573.8|570.9|573.7|570.8|574.2|571.3|573.5|570.6|441
1719279000000|2024-06-25 01:30:00|573.65|570.75|572.26|569.36|573.95|571.05|572.1|569.2|309
1719279300000|2024-06-25 01:35:00|572.2|569.3|573.25|570.35|573.55|570.65|571.9|569|449
1719279600000|2024-06-25 01:40:00|573.2|570.3|574.74|571.84|575.6|572.7|573.1|570.2|490
1719279900000|2024-06-25 01:45:00|574.72|571.82|575.45|572.55|575.8|572.9|574.69|571.79|417
1719280200000|2024-06-25 01:50:00|575.4|572.5|574.62|571.72|575.65|572.75|574.54|571.64|379
1719280500000|2024-06-25 01:55:00|574.64|571.74|575.93|573.03|576.05|573.15|574.1|571.2|545
1719280800000|2024-06-25 02:00:00|575.95|573.05|577.6|574.7|579.5|576.6|575.8|572.9|620
1719281100000|2024-06-25 02:05:00|577.7|574.8|577.85|574.95|578.65|575.75|577.45|574.55|529
1719281400000|2024-06-25 02:10:00|577.8|574.9|577.2|574.3|578|575.1|576.7|573.8|518
1719281700000|2024-06-25 02:15:00|577.35|574.45|576.73|573.83|578.15|575.25|576.3|573.4|552
1719282000000|2024-06-25 02:20:00|576.8|573.9|577.73|574.83|577.75|574.85|575.9|573|432
1719282300000|2024-06-25 02:25:00|577.75|574.85|578.8|575.9|579.1|576.2|577.7|574.8|599
1719282600000|2024-06-25 02:30:00|578.7|575.8|578.63|575.73|580.35|577.45|578.45|575.55|520
1719282900000|2024-06-25 02:35:00|578.67|575.77|578.3|575.4|579.4|576.5|578.3|575.4|380
1719283200000|2024-06-25 02:40:00|578.15|575.25|577.65|574.75|578.15|575.25|577.1|574.2|505
1719283500000|2024-06-25 02:45:00|577.8|574.9|579.05|576.15|579.6|576.7|577.65|574.75|615
1719283800000|2024-06-25 02:50:00|579.2|576.3|578.88|575.98|579.2|576.3|577.95|575.05|626
1719284100000|2024-06-25 02:55:00|578.85|575.95|577.9|575|579|576.1|577.7|574.8|572
1719284400000|2024-06-25 03:00:00|577.8|574.9|579.75|576.85|580.25|577.35|577.4|574.5|645
1719284700000|2024-06-25 03:05:00|579.7|576.8|583.1|580.2|583.35|580.45|579.25|576.35|857
1719285000000|2024-06-25 03:10:00|583.25|580.35|583.1|580.2|583.6|580.7|582.3|579.4|735
1719285300000|2024-06-25 03:15:00|583.2|580.3|583.28|580.38|583.48|580.58|582.3|579.4|773
1719285600000|2024-06-25 03:20:00|583.25|580.35|582.7|579.8|583.5|580.6|582.45|579.55|704
1719285900000|2024-06-25 03:25:00|582.8|579.9|582.65|579.75|583.3|580.4|582.3|579.4|628
1719286200000|2024-06-25 03:30:00|582.6|579.7|583.6|580.7|583.7|580.8|582.3|579.4|616
1719286500000|2024-06-25 03:35:00|583.65|580.75|583.7|580.8|585.15|582.25|583.05|580.15|648
1719286800000|2024-06-25 03:40:00|583.74|580.84|583.5|580.6|584.7|581.8|582.9|580|503
1719287100000|2024-06-25 03:45:00|583.45|580.55|582.2|579.3|584.5|581.6|581.9|579|677
1719287400000|2024-06-25 03:50:00|582.15|579.25|581.9|579|583.3|580.4|581.55|578.65|432
1719287700000|2024-06-25 03:55:00|581.85|578.95|581.8|578.9|582|579.1|581.4|578.5|367
1719288000000|2024-06-25 04:00:00|581.75|578.85|581.55|578.65|582.8|579.9|581.5|578.6|546
1719288300000|2024-06-25 04:05:00|581.7|578.8|580.15|577.25|581.9|579|580|577.1|575
1719288600000|2024-06-25 04:10:00|580.1|577.2|579.69|576.79|580.4|577.5|579.4|576.5|530
1719288900000|2024-06-25 04:15:00|579.7|576.8|581.7|578.8|582.5|579.6|579.65|576.75|453
1719289200000|2024-06-25 04:20:00|581.65|578.75|581.6|578.7|582.2|579.3|580.9|578|512
1719289500000|2024-06-25 04:25:00|581.5|578.6|582.7|579.8|582.9|580|581.35|578.45|353
1719289800000|2024-06-25 04:30:00|582.8|579.9|582.4|579.5|583.4|580.5|582.25|579.35|519
1719290100000|2024-06-25 04:35:00|582.46|579.56|582.1|579.2|582.9|580|582.1|579.2|310
1719290400000|2024-06-25 04:40:00|581.95|579.05|581.5|578.6|582.5|579.6|581.4|578.5|341
1719290700000|2024-06-25 04:45:00|581.56|578.66|582.13|579.23|582.5|579.6|581.25|578.35|378
1719291000000|2024-06-25 04:50:00|582.15|579.25|582.5|579.6|583.35|580.45|581.9|579|505
1719291300000|2024-06-25 04:55:00|582.45|579.55|582.52|579.62|583.2|580.3|582.4|579.5|427
1719291600000|2024-06-25 05:00:00|582.53|579.63|582.65|579.75|582.8|579.9|581.8|578.9|430
1719291900000|2024-06-25 05:05:00|582.7|579.8|581.8|578.9|582.8|579.9|581.8|578.9|414
1719292200000|2024-06-25 05:10:00|581.75|578.85|581.18|578.28|581.95|579.05|580.8|577.9|424
1719292500000|2024-06-25 05:15:00|581.2|578.3|580.97|578.07|581.7|578.8|580.86|577.96|282
1719292800000|2024-06-25 05:20:00|581.1|578.2|580.65|577.75|581.1|578.2|580.3|577.4|332
1719293100000|2024-06-25 05:25:00|580.6|577.7|581.6|578.7|581.8|578.9|580.6|577.7|339
1719293400000|2024-06-25 05:30:00|581.5|578.6|581.2|578.3|582.1|579.2|581.15|578.25|321
1719293700000|2024-06-25 05:35:00|581.19|578.29|580.5|577.6|581.4|578.5|580.5|577.6|404
1719294000000|2024-06-25 05:40:00|580.55|577.65|580.1|577.2|580.95|578.05|579.96|577.06|407
1719294300000|2024-06-25 05:45:00|580.2|577.3|580.3|577.4|580.5|577.6|579.65|576.75|322
1719294600000|2024-06-25 05:50:00|580.35|577.45|580.45|577.55|580.55|577.65|580|577.1|449
1719294900000|2024-06-25 05:55:00|580.4|577.5|579.78|576.88|580.8|577.9|579.72|576.82|378
1719295200000|2024-06-25 06:00:00|579.82|576.92|578.45|575.55|580.15|577.25|578.1|575.2|464
1719295500000|2024-06-25 06:05:00|578.41|575.51|578.95|576.05|579.1|576.2|578.2|575.3|570
1719295800000|2024-06-25 06:10:00|578.85|575.95|579.5|576.6|580.15|577.25|578.5|575.6|316
1719296100000|2024-06-25 06:15:00|579.6|576.7|580.4|577.5|580.8|577.9|579.5|576.6|355
1719296400000|2024-06-25 06:20:00|580.38|577.48|581.9|579|582|579.1|580.05|577.15|457
1719296700000|2024-06-25 06:25:00|581.8|578.9|581.79|578.89|582.2|579.3|581.6|578.7|379
1719297000000|2024-06-25 06:30:00|581.8|578.9|582.7|579.8|583.1|580.2|581.75|578.85|400
1719297300000|2024-06-25 06:35:00|582.65|579.75|583|580.1|583.1|580.2|582.55|579.65|360
1719297600000|2024-06-25 06:40:00|583.03|580.13|582.2|579.3|583.3|580.4|581.9|579|269
1719297900000|2024-06-25 06:45:00|582.3|579.4|580.3|577.4|582.5|579.6|580.3|577.4|409
1719298200000|2024-06-25 06:50:00|580.4|577.5|581.8|578.9|581.85|578.95|580.3|577.4|406
1719298500000|2024-06-25 06:55:00|581.7|578.8|579.95|577.05|582.5|579.6|579.8|576.9|375
1719298800000|2024-06-25 07:00:00|579.92|577.02|582.55|579.65|582.7|579.8|579.92|577.02|352
1719299100000|2024-06-25 07:05:00|582.58|579.68|583|580.1|583.5|580.6|582.1|579.2|432
1719299400000|2024-06-25 07:10:00|583.06|580.16|582|579.1|583.1|580.2|581.1|578.2|377
1719299700000|2024-06-25 07:15:00|581.95|579.05|581.9|579|582.5|579.6|581.3|578.4|548
1719300000000|2024-06-25 07:20:00|581.82|578.92|581.6|578.7|581.9|579|581.4|578.5|337
1719300300000|2024-06-25 07:25:00|581.5|578.6|581|578.1|581.8|578.9|580.9|578|446
1719300600000|2024-06-25 07:30:00|580.95|578.05|582.4|579.5|582.4|579.5|580.4|577.5|409
1719300900000|2024-06-25 07:35:00|582.35|579.45|582.35|579.45|582.9|580|582|579.1|413
1719301200000|2024-06-25 07:40:00|582.4|579.5|581.8|578.9|582.4|579.5|581.5|578.6|286
1719301500000|2024-06-25 07:45:00|581.84|578.94|581.68|578.78|582.7|579.8|581.61|578.71|304
1719301800000|2024-06-25 07:50:00|581.79|578.89|581.58|578.68|581.9|579|581.5|578.6|339
1719302100000|2024-06-25 07:55:00|581.6|578.7|582.3|579.4|582.5|579.6|581.2|578.3|555
1719302400000|2024-06-25 08:00:00|582.35|579.45|582.8|579.9|583.3|580.4|581.6|578.7|572
1719302700000|2024-06-25 08:05:00|582.85|579.95|577.2|574.3|583.3|580.4|577|574.1|546
1719303000000|2024-06-25 08:10:00|577.26|574.36|576.85|573.95|577.8|574.9|576.6|573.7|597
1719303300000|2024-06-25 08:15:00|576.9|574|575.8|572.9|577.8|574.9|575.8|572.9|633
1719303600000|2024-06-25 08:20:00|575.86|572.96|573.8|570.9|576|573.1|573.8|570.9|301
1719303900000|2024-06-25 08:25:00|573.9|571|574.55|571.65|574.7|571.8|573.8|570.9|68
1719304200000|2024-06-25 08:30:00|574.7|571.8|574.5|571.6|574.81|571.91|573.69|570.79|602
1719304500000|2024-06-25 08:35:00|574.56|571.66|575.6|572.7|575.8|572.9|574.1|571.2|596
1719304800000|2024-06-25 08:40:00|575.3|572.4|575|572.1|575.5|572.6|574.7|571.8|534
1719305100000|2024-06-25 08:45:00|574.85|571.95|575.7|572.8|575.82|572.92|574.3|571.4|481
1719305400000|2024-06-25 08:50:00|575.8|572.9|575.75|572.85|576|573.1|575.1|572.2|534
1719305700000|2024-06-25 08:55:00|575.65|572.75|575.25|572.35|575.8|572.9|574.95|572.05|403
1719306000000|2024-06-25 09:00:00|575.3|572.4|575.6|572.7|575.8|572.9|574.9|572|511
1719306300000|2024-06-25 09:05:00|575.45|572.55|576.15|573.25|576.4|573.5|575.1|572.2|432
1719306600000|2024-06-25 09:10:00|576.2|573.3|576.3|573.4|576.5|573.6|575.6|572.7|443
1719306900000|2024-06-25 09:15:00|576.4|573.5|578.1|575.2|578.5|575.6|576.2|573.3|516
1719307200000|2024-06-25 09:20:00|578.3|575.4|579.05|576.15|579.4|576.5|578|575.1|461
1719307500000|2024-06-25 09:25:00|579.2|576.3|579.16|576.26|579.7|576.8|578.8|575.9|408
1719307800000|2024-06-25 09:30:00|579.1|576.2|579.4|576.5|579.4|576.5|578.8|575.9|457
1719308100000|2024-06-25 09:35:00|579.5|576.6|579|576.1|579.6|576.7|578.7|575.8|510
1719308400000|2024-06-25 09:40:00|578.9|576|579.16|576.26|579.5|576.6|578.9|576|348
1719308700000|2024-06-25 09:45:00|579|576.1|579.45|576.55|579.9|577|578.89|575.99|331
1719309000000|2024-06-25 09:50:00|579.53|576.63|582.7|579.8|583.2|580.3|579.45|576.55|336
1719309300000|2024-06-25 09:55:00|582.65|579.75|584.19|581.29|584.6|581.7|582.5|579.6|425
1719309600000|2024-06-25 10:00:00|583.95|581.05|583.2|580.3|584.4|581.5|582.95|580.05|665
1719309900000|2024-06-25 10:05:00|583.26|580.36|583.5|580.6|584.2|581.3|583.15|580.25|615
1719310200000|2024-06-25 10:10:00|583.45|580.55|583.2|580.3|583.6|580.7|582.8|579.9|510
1719310500000|2024-06-25 10:15:00|583|580.1|583.6|580.7|583.6|580.7|582.7|579.8|363
1719310800000|2024-06-25 10:20:00|583.55|580.65|583.2|580.3|583.9|581|582.8|579.9|435
1719311100000|2024-06-25 10:25:00|582.9|580|583.1|580.2|583.7|580.8|582.9|580|391
1719311400000|2024-06-25 10:30:00|583.15|580.25|582.98|580.08|583.4|580.5|582.78|579.88|340
1719311700000|2024-06-25 10:35:00|582.85|579.95|582.4|579.5|583.3|580.4|582.2|579.3|387
1719312000000|2024-06-25 10:40:00|582.6|579.7|582.3|579.4|583|580.1|581.9|579|478
1719312300000|2024-06-25 10:45:00|582.2|579.3|581.6|578.7|582.3|579.4|581.4|578.5|509
1719312600000|2024-06-25 10:50:00|581.45|578.55|580.85|577.95|581.9|579|580.8|577.9|403
1719312900000|2024-06-25 10:55:00|580.9|578|581.74|578.84|582.1|579.2|580.75|577.85|187
1719313200000|2024-06-25 11:00:00|581.8|578.9|581.8|578.9|582.2|579.3|581.4|578.5|265
1719313500000|2024-06-25 11:05:00|581.86|578.96|581.5|578.6|582.3|579.4|581.5|578.6|471
1719313800000|2024-06-25 11:10:00|581.68|578.78|582.8|579.9|583|580.1|581.5|578.6|401
1719314100000|2024-06-25 11:15:00|582.91|580.01|584.7|581.8|584.7|581.8|582.6|579.7|490
1719314400000|2024-06-25 11:20:00|584.3|581.4|585|582.1|585.4|582.5|584.2|581.3|476
1719314700000|2024-06-25 11:25:00|584.9|582|585.95|583.05|586.6|583.7|584.5|581.6|586
1719315000000|2024-06-25 11:30:00|586.15|583.25|585.45|582.55|586.9|584|585.4|582.5|534
1719315300000|2024-06-25 11:35:00|585.7|582.8|585.8|582.9|585.8|582.9|584.5|581.6|522
1719315600000|2024-06-25 11:40:00|585.6|582.7|587.4|584.5|587.4|584.5|585.45|582.55|519
1719315900000|2024-06-25 11:45:00|587.29|584.39|586.88|583.98|587.5|584.6|586.6|583.7|487
1719316200000|2024-06-25 11:50:00|586.8|583.9|588.2|585.3|588.7|585.8|586.7|583.8|500
1719316500000|2024-06-25 11:55:00|588.4|585.5|588|585.1|588.6|585.7|588|585.1|316
1719316800000|2024-06-25 12:00:00|588.16|585.26|587.06|584.16|588.4|585.5|586.8|583.9|597
1719317100000|2024-06-25 12:05:00|587.05|584.15|587.35|584.45|588.1|585.2|586.5|583.6|660
1719317400000|2024-06-25 12:10:00|587.3|584.4|586.85|583.95|588.1|585.2|586.3|583.4|573
1719317700000|2024-06-25 12:15:00|586.75|583.85|586.25|583.35|587.3|584.4|586.15|583.25|574
1719318000000|2024-06-25 12:20:00|586.4|583.5|588.6|585.7|589|586.1|586.2|583.3|595
1719318300000|2024-06-25 12:25:00|588.45|585.55|588.11|585.21|588.6|585.7|587.7|584.8|430
1719318600000|2024-06-25 12:30:00|588.09|585.19|588.3|585.4|588.9|586|587.7|584.8|602
1719318900000|2024-06-25 12:35:00|588.21|585.31|587.9|585|589|586.1|587.9|585|504
1719319200000|2024-06-25 12:40:00|588.02|585.12|588|585.1|588.6|585.7|587.65|584.75|503
1719319500000|2024-06-25 12:45:00|587.7|584.8|588.3|585.4|588.9|586|587.65|584.75|505
1719319800000|2024-06-25 12:50:00|588.1|585.2|587.9|585|588.4|585.5|587.6|584.7|557
1719320100000|2024-06-25 12:55:00|587.95|585.05|589.05|586.15|589.3|586.4|587.9|585|535
1719320400000|2024-06-25 13:00:00|589.1|586.2|589.95|587.05|590.1|587.2|588.9|586|595
1719320700000|2024-06-25 13:05:00|590.01|587.11|589|586.1|590.31|587.41|588.8|585.9|499
1719321000000|2024-06-25 13:10:00|589.1|586.2|589.58|586.68|590|587.1|588.85|585.95|484
1719321300000|2024-06-25 13:15:00|589.4|586.5|588.3|585.4|589.7|586.8|588.05|585.15|566
1719321600000|2024-06-25 13:20:00|588.1|585.2|589.6|586.7|589.7|586.8|587.8|584.9|357
1719321900000|2024-06-25 13:25:00|589.5|586.6|591.2|588.3|591.2|588.3|589.1|586.2|57
1719322200000|2024-06-25 13:30:00|591|588.1|590.3|587.4|591|588.1|590|587.1|72
1719322500000|2024-06-25 13:35:00|590.1|587.2|589.8|586.9|591.25|588.35|589.5|586.6|212
1719322800000|2024-06-25 13:40:00|589.6|586.7|590.31|587.41|591.1|588.2|589.55|586.65|685
1719323100000|2024-06-25 13:45:00|590.15|587.25|591.2|588.3|592.7|589.8|589.95|587.05|715
1719323400000|2024-06-25 13:50:00|591.26|588.36|589.99|587.09|592.5|589.6|589.91|587.01|726
1719323700000|2024-06-25 13:55:00|589.96|587.06|590.6|587.7|591.2|588.3|589.35|586.45|731
1719324000000|2024-06-25 14:00:00|590.8|587.9|590.5|587.6|592|589.1|589.9|587|795
1719324300000|2024-06-25 14:05:00|590.25|587.35|590.1|587.2|591.2|588.3|589.9|587|688
1719324600000|2024-06-25 14:10:00|589.9|587|589.75|586.85|591|588.1|589.3|586.4|627
1719324900000|2024-06-25 14:15:00|589.9|587|588.7|585.8|590.3|587.4|588.1|585.2|588
1719325200000|2024-06-25 14:20:00|588.5|585.6|588.45|585.55|590.3|587.4|588.2|585.3|688
1719325500000|2024-06-25 14:25:00|588.48|585.58|590.43|587.53|591|588.1|587.9|585|665
1719325800000|2024-06-25 14:30:00|590.4|587.5|591.2|588.3|591.3|588.4|588.55|585.65|803
1719326100000|2024-06-25 14:35:00|591.26|588.36|592.6|589.7|593.4|590.5|590.8|587.9|734
1719326400000|2024-06-25 14:40:00|592.55|589.65|592.95|590.05|594|591.1|591.55|588.65|801
1719326700000|2024-06-25 14:45:00|593.08|590.18|592.25|589.35|593.4|590.5|591.65|588.75|756
1719327000000|2024-06-25 14:50:00|592.3|589.4|590.9|588|592.5|589.6|590.6|587.7|715
1719327300000|2024-06-25 14:55:00|590.79|587.89|591.68|588.78|592.6|589.7|590.65|587.75|627
1719327600000|2024-06-25 15:00:00|591.7|588.8|591.45|588.55|593|590.1|591|588.1|741
1719327900000|2024-06-25 15:05:00|591.6|588.7|590.3|587.4|591.92|589.02|590.25|587.35|753
1719328200000|2024-06-25 15:10:00|590.35|587.45|590|587.1|590.4|587.5|589.2|586.3|639
1719328500000|2024-06-25 15:15:00|590.03|587.13|593.75|590.85|593.9|591|589.55|586.65|783
1719328800000|2024-06-25 15:20:00|593.7|590.8|593.45|590.55|594.4|591.5|592.9|590|773
1719329100000|2024-06-25 15:25:00|593.55|590.65|596.6|593.7|597|594.1|593|590.1|673
1719329400000|2024-06-25 15:30:00|596.45|593.55|597.9|595|597.9|595|596|593.1|683
1719329700000|2024-06-25 15:35:00|597.55|594.65|597.92|595.02|598.9|596|597.12|594.22|692
1719330000000|2024-06-25 15:40:00|597.85|594.95|597.8|594.9|598|595.1|596.5|593.6|650
1719330300000|2024-06-25 15:45:00|597.7|594.8|596.97|594.07|598.2|595.3|596.8|593.9|635
1719330600000|2024-06-25 15:50:00|596.75|593.85|596.9|594|597.3|594.4|595.7|592.8|616
1719330900000|2024-06-25 15:55:00|597|594.1|595.66|592.76|597.4|594.5|595.5|592.6|579
1719331200000|2024-06-25 16:00:00|595.5|592.6|596.72|593.82|597.1|594.2|594.9|592|694
1719331500000|2024-06-25 16:05:00|596.8|593.9|596.57|593.67|596.9|594|596.17|593.27|495
1719331800000|2024-06-25 16:10:00|596.6|593.7|596.35|593.45|597.2|594.3|596.3|593.4|493
1719332100000|2024-06-25 16:15:00|596.45|593.55|593.75|590.85|596.6|593.7|593.5|590.6|570
1719332400000|2024-06-25 16:20:00|593.9|591|591.8|588.9|595.1|592.2|591.6|588.7|630
1719332700000|2024-06-25 16:25:00|591.87|588.97|591.55|588.65|593|590.1|591.5|588.6|586
1719333000000|2024-06-25 16:30:00|591.64|588.74|591.3|588.4|592.2|589.3|591.18|588.28|537
1719333300000|2024-06-25 16:35:00|591.15|588.25|592.1|589.2|592.3|589.4|590.91|588.01|641
1719333600000|2024-06-25 16:40:00|592|589.1|592.2|589.3|592.9|590|591.75|588.85|587
1719333900000|2024-06-25 16:45:00|592.18|589.28|591.1|588.2|592.5|589.6|590.7|587.8|552
1719334200000|2024-06-25 16:50:00|591.15|588.25|590.7|587.8|591.4|588.5|589.95|587.05|490
1719334500000|2024-06-25 16:55:00|590.65|587.75|590.8|587.9|591.1|588.2|590.1|587.2|559
1719334800000|2024-06-25 17:00:00|590.75|587.85|591.85|588.95|592|589.1|589.9|587|609
1719335100000|2024-06-25 17:05:00|591.9|589|591.8|588.9|591.9|589|591.1|588.2|526
1719335400000|2024-06-25 17:10:00|591.75|588.85|592.7|589.8|592.9|590|591.25|588.35|453
1719335700000|2024-06-25 17:15:00|592.9|590|591.45|588.55|592.9|590|591.4|588.5|482
1719336000000|2024-06-25 17:20:00|591.48|588.58|591.6|588.7|592.9|590|591.4|588.5|602
1719336300000|2024-06-25 17:25:00|591.5|588.6|591.85|588.95|592.4|589.5|591.25|588.35|587
1719336600000|2024-06-25 17:30:00|591.9|589|591.45|588.55|592|589.1|591|588.1|535
1719336900000|2024-06-25 17:35:00|591.5|588.6|590.5|587.6|591.5|588.6|590.45|587.55|433
1719337200000|2024-06-25 17:40:00|590.58|587.68|590.8|587.9|590.95|588.05|589.7|586.8|322
1719337500000|2024-06-25 17:45:00|590.75|587.85|590.45|587.55|591.1|588.2|590.25|587.35|358
1719337800000|2024-06-25 17:50:00|590.48|587.58|590.4|587.5|591.1|588.2|590.1|587.2|420
1719338100000|2024-06-25 17:55:00|590.46|587.56|589.82|586.92|590.6|587.7|589.75|586.85|355
1719338400000|2024-06-25 18:00:00|589.83|586.93|589.5|586.6|590|587.1|589.09|586.19|433
1719338700000|2024-06-25 18:05:00|589.55|586.65|589.4|586.5|590.4|587.5|589.3|586.4|411
1719339000000|2024-06-25 18:10:00|589.46|586.56|589.6|586.7|589.7|586.8|588.1|585.2|388
1719339300000|2024-06-25 18:15:00|589.65|586.75|590.5|587.6|590.65|587.75|589.4|586.5|582
1719339600000|2024-06-25 18:20:00|590.43|587.53|592|589.1|592.7|589.8|589.8|586.9|647
1719339900000|2024-06-25 18:25:00|592.13|589.23|593.55|590.65|593.6|590.7|591.8|588.9|626
1719340200000|2024-06-25 18:30:00|593.57|590.67|593.7|590.8|594.1|591.2|592.9|590|505
1719340500000|2024-06-25 18:35:00|593.65|590.75|593.25|590.35|593.85|590.95|593|590.1|482
1719340800000|2024-06-25 18:40:00|593.3|590.4|594.4|591.5|594.4|591.5|593|590.1|398
1719341100000|2024-06-25 18:45:00|594.1|591.2|593.75|590.85|596|593.1|593.65|590.75|591
1719341400000|2024-06-25 18:50:00|593.8|590.9|595.1|592.2|595.4|592.5|593.1|590.2|725
1719341700000|2024-06-25 18:55:00|595.2|592.3|594.25|591.35|595.4|592.5|594.2|591.3|545
1719342000000|2024-06-25 19:00:00|594.28|591.38|594.5|591.6|596.25|593.35|593.85|590.95|586
1719342300000|2024-06-25 19:05:00|594.45|591.55|594.33|591.43|595|592.1|593.8|590.9|624
1719342600000|2024-06-25 19:10:00|594.3|591.4|594|591.1|594.9|592|593.85|590.95|470
1719342900000|2024-06-25 19:15:00|594.05|591.15|593.75|590.85|594.25|591.35|593.5|590.6|400
1719343200000|2024-06-25 19:20:00|593.8|590.9|594.35|591.45|594.85|591.95|593.7|590.8|472
1719343500000|2024-06-25 19:25:00|594.3|591.4|594.25|591.35|594.7|591.8|593.5|590.6|283
1719343800000|2024-06-25 19:30:00|594.2|591.3|592.6|589.7|594.2|591.3|592.5|589.6|467
1719344100000|2024-06-25 19:35:00|592.5|589.6|592|589.1|593.1|590.2|591.85|588.95|511
1719344400000|2024-06-25 19:40:00|591.98|589.08|592.05|589.15|593|590.1|591.65|588.75|429
1719344700000|2024-06-25 19:45:00|592|589.1|591.9|589|592.45|589.55|591.4|588.5|413
1719345000000|2024-06-25 19:50:00|591.8|588.9|592.2|589.3|592.35|589.45|591.65|588.75|478
1719345300000|2024-06-25 19:55:00|592.15|589.25|591.95|589.05|592.4|589.5|591.8|588.9|522
1719345600000|2024-06-25 20:00:00|592.05|589.15|591.8|588.9|592.8|589.9|591.5|588.6|547
1719345900000|2024-06-25 20:05:00|591.75|588.85|591.5|588.6|592.7|589.8|591.5|588.6|408
1719346200000|2024-06-25 20:10:00|591.55|588.65|591.56|588.66|591.8|588.9|591.05|588.15|310
1719346500000|2024-06-25 20:15:00|591.5|588.6|591.15|588.25|591.9|589|591.1|588.2|388
1719346800000|2024-06-25 20:20:00|591.2|588.3|591.05|588.15|591.8|588.9|591|588.1|324
1719347100000|2024-06-25 20:25:00|591.1|588.2|591|588.1|591.7|588.8|591|588.1|283
1719347400000|2024-06-25 20:30:00|590.95|588.05|590.25|587.35|591.05|588.15|590.1|587.2|212
1719347700000|2024-06-25 20:35:00|590.23|587.33|590.1|587.2|591|588.1|590.1|587.2|294
1719348000000|2024-06-25 20:40:00|590.05|587.15|590.08|587.18|590.35|587.45|589.75|586.85|356
1719348300000|2024-06-25 20:45:00|590|587.1|590.25|587.35|590.4|587.5|589.9|587|400
1719348600000|2024-06-25 20:50:00|590.34|587.44|590.2|587.3|590.5|587.6|590.1|587.2|362
1719348900000|2024-06-25 20:55:00|590.28|587.38|590.19|587.29|590.7|587.8|590.1|587.2|340
1719349200000|2024-06-25 21:00:00|590.18|587.28|590.03|587.13|590.45|587.55|589.83|586.93|249
1719349500000|2024-06-25 21:05:00|590.02|587.12|589.86|586.96|590.16|587.26|589.84|586.94|251
1719349800000|2024-06-25 21:10:00|589.84|586.94|589.96|587.06|590.25|587.35|589.83|586.93|192
1719350100000|2024-06-25 21:15:00|589.95|587.05|590.02|587.12|590.26|587.36|589.84|586.94|189
1719350400000|2024-06-25 21:20:00|590|587.1|590.28|587.38|590.28|587.38|589.93|587.03|106
1719350700000|2024-06-25 21:25:00|590.29|587.39|590.83|587.93|590.83|587.93|590.22|587.32|71
1719351000000|2024-06-25 21:30:00|590.82|587.92|591.04|588.14|591.04|588.14|590.62|587.72|103
1719351300000|2024-06-25 21:35:00|591.02|588.12|591.62|588.72|591.65|588.75|590.99|588.09|144
1719351600000|2024-06-25 21:40:00|591.59|588.69|590.45|587.55|591.59|588.69|590.42|587.52|146
1719351900000|2024-06-25 21:45:00|590.43|587.53|590.4|587.5|590.45|587.55|590.12|587.22|168
1719352200000|2024-06-25 21:50:00|590.39|587.49|590.09|587.19|590.42|587.52|590.09|587.19|72
1719352500000|2024-06-25 21:55:00|590.11|587.21|589.9|587|590.27|587.37|589.88|586.98|109
1719352800000|2024-06-25 22:00:00|589.89|586.99|590.2|587.3|590.7|587.8|589.89|586.99|266
1719353100000|2024-06-25 22:05:00|590.3|587.4|590.45|587.55|590.65|587.75|590.05|587.15|290
1719353400000|2024-06-25 22:10:00|590.6|587.7|590.11|587.21|590.6|587.7|589.85|586.95|218
1719353700000|2024-06-25 22:15:00|590.1|587.2|590.15|587.25|590.55|587.65|590|587.1|247
1719354000000|2024-06-25 22:20:00|590.2|587.3|589.8|586.9|590.5|587.6|589.6|586.7|304
1719354300000|2024-06-25 22:25:00|589.65|586.75|589.65|586.75|589.9|587|589.5|586.6|380
1719354600000|2024-06-25 22:30:00|589.6|586.7|589.65|586.75|589.8|586.9|589.6|586.7|281
1719354900000|2024-06-25 22:35:00|589.8|586.9|588.8|585.9|589.8|586.9|588.65|585.75|344
1719355200000|2024-06-25 22:40:00|588.75|585.85|588.7|585.8|589|586.1|588.6|585.7|279
1719355500000|2024-06-25 22:45:00|588.68|585.78|588.7|585.8|588.9|586|588.6|585.7|190
1719355800000|2024-06-25 22:50:00|588.65|585.75|588.5|585.6|588.7|585.8|588.4|585.5|188
1719356100000|2024-06-25 22:55:00|588.6|585.7|588.6|585.7|588.65|585.75|588.4|585.5|153
1719356400000|2024-06-25 23:00:00|588.55|585.65|587.88|584.98|588.6|585.7|587.8|584.9|188
1719356700000|2024-06-25 23:05:00|587.86|584.96|586.85|583.95|587.88|584.98|586.5|583.6|145
1719357000000|2024-06-25 23:10:00|586.6|583.7|586.1|583.2|586.85|583.95|585.9|583|311
1719357300000|2024-06-25 23:15:00|586.15|583.25|585.78|582.88|586.4|583.5|585.5|582.6|225
1719357600000|2024-06-25 23:20:00|585.76|582.86|585.4|582.5|585.78|582.88|585.02|582.12|153
1719357900000|2024-06-25 23:25:00|585.46|582.56|585.5|582.6|585.5|582.6|585.25|582.35|220
1719358200000|2024-06-25 23:30:00|585.4|582.5|585.85|582.95|585.9|583|585.4|582.5|252
1719358500000|2024-06-25 23:35:00|585.8|582.9|585.56|582.66|585.9|583|585.35|582.45|294
1719358800000|2024-06-25 23:40:00|585.5|582.6|585.8|582.9|585.8|582.9|585.5|582.6|241
1719359100000|2024-06-25 23:45:00|585.7|582.8|585.7|582.8|586.1|583.2|585.5|582.6|296
1719359400000|2024-06-25 23:50:00|585.8|582.9|585.7|582.8|585.8|582.9|585.6|582.7|177
1719359700000|2024-06-25 23:55:00|585.8|582.9|585.6|582.7|586|583.1|585.5|582.6|182
1719360000000|2024-06-26 00:00:00|585.5|582.6|585.3|582.4|585.9|583|585.2|582.3|381
1719360300000|2024-06-26 00:05:00|585.4|582.5|585.2|582.3|585.61|582.71|585.07|582.17|240
1719360600000|2024-06-26 00:10:00|585.19|582.29|584.8|581.9|585.3|582.4|584.15|581.25|286
1719360900000|2024-06-26 00:15:00|584.86|581.96|585|582.1|585.45|582.55|584.8|581.9|365
1719361200000|2024-06-26 00:20:00|584.99|582.09|585.1|582.2|585.2|582.3|584.75|581.85|301
1719361500000|2024-06-26 00:25:00|585.05|582.15|585|582.1|585.7|582.8|585|582.1|280
1719361800000|2024-06-26 00:30:00|584.95|582.05|584.4|581.5|585.2|582.3|584.35|581.45|296
1719362100000|2024-06-26 00:35:00|584.5|581.6|584.47|581.57|584.7|581.8|584|581.1|206
1719362400000|2024-06-26 00:40:00|584.5|581.6|583.8|580.9|584.5|581.6|583.5|580.6|279
1719362700000|2024-06-26 00:45:00|583.77|580.87|584.26|581.36|584.8|581.9|583.65|580.75|395
1719363000000|2024-06-26 00:50:00|584.3|581.4|584.17|581.27|584.3|581.4|583.66|580.76|201
1719363300000|2024-06-26 00:55:00|584.12|581.22|583.75|580.85|584.3|581.4|583.6|580.7|51
1719363600000|2024-06-26 01:00:00|584|581.1|583.58|580.68|584.6|581.7|583.48|580.58|156
1719363900000|2024-06-26 01:05:00|583.63|580.73|583.69|580.79|584|581.1|583.58|580.68|160
1719364200000|2024-06-26 01:10:00|583.79|580.89|584.71|581.81|585.1|582.2|583.75|580.85|350
1719364500000|2024-06-26 01:15:00|584.65|581.75|585.9|583|586.4|583.5|584.55|581.65|399
1719364800000|2024-06-26 01:20:00|585.85|582.95|586|583.1|586.3|583.4|585.67|582.77|351
1719365100000|2024-06-26 01:25:00|586.09|583.19|585.13|582.23|586.09|583.19|584.75|581.85|219
1719365400000|2024-06-26 01:30:00|585.14|582.24|584.83|581.93|585.4|582.5|584.2|581.3|363
1719365700000|2024-06-26 01:35:00|584.94|582.04|585.24|582.34|586.29|583.39|583.94|581.04|565
1719366000000|2024-06-26 01:40:00|585.26|582.36|585.5|582.6|585.5|582.6|584.89|581.99|347
1719366300000|2024-06-26 01:45:00|585.45|582.55|585.7|582.8|585.95|583.05|584.9|582|424
1719366600000|2024-06-26 01:50:00|585.8|582.9|586|583.1|586.25|583.35|585.35|582.45|281
1719366900000|2024-06-26 01:55:00|586.05|583.15|586.3|583.4|587.4|584.5|585.8|582.9|482
1719367200000|2024-06-26 02:00:00|586.4|583.5|585.8|582.9|586.5|583.6|585.2|582.3|365
1719367500000|2024-06-26 02:05:00|585.75|582.85|587.13|584.23|587.15|584.25|585.6|582.7|289
1719367800000|2024-06-26 02:10:00|587.15|584.25|587.35|584.45|587.7|584.8|587.1|584.2|401
1719368100000|2024-06-26 02:15:00|587.3|584.4|587.3|584.4|589|586.1|587.25|584.35|426
1719368400000|2024-06-26 02:20:00|587.25|584.35|586.05|583.15|587.95|585.05|586.05|583.15|418
1719368700000|2024-06-26 02:25:00|586.1|583.2|587|584.1|587.9|585|585.5|582.6|409
1719369000000|2024-06-26 02:30:00|586.95|584.05|586.9|584|587.6|584.7|586.5|583.6|389
1719369300000|2024-06-26 02:35:00|587|584.1|586.55|583.65|587.15|584.25|586.2|583.3|295
1719369600000|2024-06-26 02:40:00|586.53|583.63|586.1|583.2|586.8|583.9|586|583.1|265
1719369900000|2024-06-26 02:45:00|586|583.1|585.7|582.8|586.4|583.5|585.5|582.6|306
1719370200000|2024-06-26 02:50:00|585.75|582.85|585.1|582.2|586|583.1|585.1|582.2|234
1719370500000|2024-06-26 02:55:00|585.2|582.3|584.75|581.85|585.5|582.6|584.51|581.61|204
1719370800000|2024-06-26 03:00:00|584.79|581.89|584.65|581.75|585.7|582.8|584.48|581.58|411
1719371100000|2024-06-26 03:05:00|584.7|581.8|585.1|582.2|585.8|582.9|584.4|581.5|294
1719371400000|2024-06-26 03:10:00|585.05|582.15|585|582.1|585.38|582.48|584.55|581.65|394
1719371700000|2024-06-26 03:15:00|584.95|582.05|584.48|581.58|585.5|582.6|584.4|581.5|287
1719372000000|2024-06-26 03:20:00|584.45|581.55|583.9|581|584.9|582|583.9|581|458
1719372300000|2024-06-26 03:25:00|583.98|581.08|581.58|578.68|584.3|581.4|581.5|578.6|523
1719372600000|2024-06-26 03:30:00|581.55|578.65|582.3|579.4|583.6|580.7|581.55|578.65|584
1719372900000|2024-06-26 03:35:00|582.1|579.2|583.05|580.15|583.3|580.4|581.9|579|483
1719373200000|2024-06-26 03:40:00|583|580.1|583.6|580.7|583.9|581|582.9|580|376
1719373500000|2024-06-26 03:45:00|583.7|580.8|583.8|580.9|583.9|581|583.25|580.35|349
1719373800000|2024-06-26 03:50:00|583.9|581|583.9|581|584.15|581.25|583.2|580.3|372
1719374100000|2024-06-26 03:55:00|584.1|581.2|583.8|580.9|584.1|581.2|583.4|580.5|235
1719374400000|2024-06-26 04:00:00|583.9|581|584.55|581.65|584.7|581.8|583.5|580.6|343
1719374700000|2024-06-26 04:05:00|584.5|581.6|583.76|580.86|584.6|581.7|582.7|579.8|463
1719375000000|2024-06-26 04:10:00|583.7|580.8|583.65|580.75|584.5|581.6|583.5|580.6|387
1719375300000|2024-06-26 04:15:00|583.6|580.7|583.8|580.9|584.1|581.2|583.25|580.35|428
1719375600000|2024-06-26 04:20:00|583.76|580.86|583.7|580.8|584.1|581.2|583.1|580.2|315
1719375900000|2024-06-26 04:25:00|583.6|580.7|583.76|580.86|584.1|581.2|583.45|580.55|333
1719376200000|2024-06-26 04:30:00|583.7|580.8|582.5|579.6|583.8|580.9|582.3|579.4|317
1719376500000|2024-06-26 04:35:00|582.6|579.7|581.76|578.86|582.7|579.8|581.65|578.75|400
1719376800000|2024-06-26 04:40:00|581.8|578.9|582.1|579.2|583.1|580.2|581.55|578.65|435
1719377100000|2024-06-26 04:45:00|582|579.1|583|580.1|583.2|580.3|582|579.1|443
1719377400000|2024-06-26 04:50:00|583.1|580.2|582.95|580.05|583.1|580.2|582.1|579.2|331
1719377700000|2024-06-26 04:55:00|583|580.1|582.45|579.55|583.35|580.45|582.4|579.5|344
1719378000000|2024-06-26 05:00:00|582.5|579.6|582.55|579.65|583.1|580.2|582.3|579.4|347
1719378300000|2024-06-26 05:05:00|582.5|579.6|583.85|580.95|584|581.1|582.5|579.6|421
1719378600000|2024-06-26 05:10:00|583.9|581|583.4|580.5|583.9|581|583.1|580.2|303
1719378900000|2024-06-26 05:15:00|583.46|580.56|582.3|579.4|583.8|580.9|582.3|579.4|210
1719379200000|2024-06-26 05:20:00|582.2|579.3|582.1|579.2|583.4|580.5|581.55|578.65|234
1719379500000|2024-06-26 05:25:00|582.05|579.15|580.55|577.65|582.1|579.2|580.2|577.3|225
1719379800000|2024-06-26 05:30:00|580.6|577.7|581.5|578.6|581.66|578.76|580.4|577.5|190
1719380100000|2024-06-26 05:35:00|581.6|578.7|581.6|578.7|581.6|578.7|581.1|578.2|161
1719380400000|2024-06-26 05:40:00|581.55|578.65|582.1|579.2|582.1|579.2|581.45|578.55|276
1719380700000|2024-06-26 05:45:00|582.15|579.25|582.01|579.11|582.95|580.05|581.8|578.9|167
1719381000000|2024-06-26 05:50:00|582.02|579.12|581.8|578.9|582.4|579.5|581.55|578.65|224
1719381300000|2024-06-26 05:55:00|581.75|578.85|581.31|578.41|581.9|579|581.28|578.38|132
1719381600000|2024-06-26 06:00:00|581.1|578.2|581.6|578.7|581.9|579|581.1|578.2|222
1719381900000|2024-06-26 06:05:00|581.68|578.78|581.85|578.95|582.3|579.4|581.6|578.7|337
1719382200000|2024-06-26 06:10:00|581.89|578.99|583.26|580.36|583.4|580.5|581.6|578.7|328
1719382500000|2024-06-26 06:15:00|583.2|580.3|583.4|580.5|584.6|581.7|583.05|580.15|385
1719382800000|2024-06-26 06:20:00|583.3|580.4|584.5|581.6|584.7|581.8|583.3|580.4|276
1719383100000|2024-06-26 06:25:00|584.4|581.5|584.5|581.6|584.9|582|584.01|581.11|353
1719383400000|2024-06-26 06:30:00|584.35|581.45|586.44|583.54|586.6|583.7|584.35|581.45|400
1719383700000|2024-06-26 06:35:00|586.6|583.7|587.2|584.3|587.7|584.8|586.2|583.3|400
1719384000000|2024-06-26 06:40:00|587.5|584.6|586.4|583.5|587.5|584.6|585.8|582.9|363
1719384300000|2024-06-26 06:45:00|586.25|583.35|584.7|581.8|586.4|583.5|584.6|581.7|84
1719384600000|2024-06-26 06:50:00|584.65|581.75|585|582.1|585.2|582.3|584.45|581.55|286
1719384900000|2024-06-26 06:55:00|584.96|582.06|585.6|582.7|585.8|582.9|584.9|582|370
1719385200000|2024-06-26 07:00:00|585.65|582.75|585.16|582.26|585.9|583|584.7|581.8|441
1719385500000|2024-06-26 07:05:00|585.2|582.3|585.3|582.4|585.9|583|584.95|582.05|389
1719385800000|2024-06-26 07:10:00|585.4|582.5|585.5|582.6|586.2|583.3|585.1|582.2|346
1719386100000|2024-06-26 07:15:00|585.45|582.55|586.05|583.15|586.1|583.2|584.6|581.7|364
1719386400000|2024-06-26 07:20:00|586.1|583.2|585.86|582.96|586.3|583.4|585.7|582.8|448
1719386700000|2024-06-26 07:25:00|585.9|583|585.8|582.9|586.8|583.9|584.95|582.05|359
1719387000000|2024-06-26 07:30:00|586|583.1|587.6|584.7|587.8|584.9|585.72|582.82|413
1719387300000|2024-06-26 07:35:00|587.55|584.65|589.9|587|590.6|587.7|587.4|584.5|515
1719387600000|2024-06-26 07:40:00|590.04|587.14|590.43|587.53|590.8|587.9|589.46|586.56|509
1719387900000|2024-06-26 07:45:00|590.45|587.55|589.75|586.85|590.66|587.76|589.67|586.77|405
1719388200000|2024-06-26 07:50:00|589.9|587|589.8|586.9|590.1|587.2|589.35|586.45|362
1719388500000|2024-06-26 07:55:00|589.95|587.05|589.6|586.7|590|587.1|589.35|586.45|352
1719388800000|2024-06-26 08:00:00|589.55|586.65|591.1|588.2|591.7|588.8|589.5|586.6|457
1719389100000|2024-06-26 08:05:00|591.16|588.26|590.6|587.7|591.6|588.7|590.53|587.63|508
1719389400000|2024-06-26 08:10:00|590.55|587.65|590.5|587.6|590.9|588|589.3|586.4|500
1719389700000|2024-06-26 08:15:00|590.6|587.7|590.4|587.5|591.5|588.6|588.76|585.86|650
1719390000000|2024-06-26 08:20:00|590.3|587.4|588.5|585.6|590.4|587.5|588.25|585.35|511
1719390300000|2024-06-26 08:25:00|588.4|585.5|587.85|584.95|588.5|585.6|587.58|584.68|305
1719390600000|2024-06-26 08:30:00|587.8|584.9|588.8|585.9|588.88|585.98|587.36|584.46|408
1719390900000|2024-06-26 08:35:00|588.73|585.83|588|585.1|588.8|585.9|587.51|584.61|470
1719391200000|2024-06-26 08:40:00|588.07|585.17|588.3|585.4|588.6|585.7|587.6|584.7|377
1719391500000|2024-06-26 08:45:00|588.35|585.45|588.8|585.9|589.6|586.7|588.35|585.45|480
1719391800000|2024-06-26 08:50:00|588.7|585.8|587.8|584.9|588.8|585.9|587.7|584.8|393
1719392100000|2024-06-26 08:55:00|587.75|584.85|586.8|583.9|587.9|585|586.5|583.6|390
1719392400000|2024-06-26 09:00:00|586.99|584.09|587.75|584.85|588.1|585.2|586.4|583.5|520
1719392700000|2024-06-26 09:05:00|587.87|584.97|588|585.1|588.3|585.4|587.2|584.3|401
1719393000000|2024-06-26 09:10:00|588.1|585.2|587.9|585|588.35|585.45|587.75|584.85|322
1719393300000|2024-06-26 09:15:00|587.86|584.96|586.6|583.7|587.9|585|586|583.1|457
1719393600000|2024-06-26 09:20:00|586.65|583.75|586.8|583.9|587.3|584.4|586.35|583.45|355
1719393900000|2024-06-26 09:25:00|586.75|583.85|587.2|584.3|587.3|584.4|586.4|583.5|252
1719394200000|2024-06-26 09:30:00|587.26|584.36|588.2|585.3|588.2|585.3|586.95|584.05|207
1719394500000|2024-06-26 09:35:00|588.15|585.25|587.2|584.3|588.2|585.3|586.85|583.95|202
1719394800000|2024-06-26 09:40:00|587.3|584.4|586.2|583.3|587.3|584.4|586.2|583.3|191
1719395100000|2024-06-26 09:45:00|586.3|583.4|586.8|583.9|587|584.1|586.15|583.25|241
1719395400000|2024-06-26 09:50:00|586.75|583.85|588.5|585.6|588.8|585.9|586.55|583.65|264
1719395700000|2024-06-26 09:55:00|588.45|585.55|588.35|585.45|588.5|585.6|587.81|584.91|286
1719396000000|2024-06-26 10:00:00|588.3|585.4|588.3|585.4|588.5|585.6|587.9|585|374
1719396300000|2024-06-26 10:05:00|588.25|585.35|587.2|584.3|588.9|586|587.1|584.2|449
1719396600000|2024-06-26 10:10:00|587.3|584.4|588.65|585.75|588.75|585.85|587|584.1|388
1719396900000|2024-06-26 10:15:00|588.8|585.9|587.25|584.35|589|586.1|587|584.1|511
1719397200000|2024-06-26 10:20:00|587.3|584.4|587.1|584.2|587.7|584.8|586.75|583.85|372
1719397500000|2024-06-26 10:25:00|587|584.1|587.35|584.45|587.4|584.5|586.5|583.6|308
1719397800000|2024-06-26 10:30:00|587.3|584.4|587.2|584.3|587.5|584.6|586|583.1|419
1719398100000|2024-06-26 10:35:00|587.08|584.18|586.1|583.2|587.08|584.18|586|583.1|351
1719398400000|2024-06-26 10:40:00|586.05|583.15|586.4|583.5|586.6|583.7|586.05|583.15|259
1719398700000|2024-06-26 10:45:00|586.35|583.45|586.5|583.6|586.6|583.7|586|583.1|267
1719399000000|2024-06-26 10:50:00|586.57|583.67|586.6|583.7|587.2|584.3|586.3|583.4|323
1719399300000|2024-06-26 10:55:00|586.65|583.75|586.45|583.55|586.8|583.9|586.3|583.4|147
1719399600000|2024-06-26 11:00:00|586.48|583.58|587.25|584.35|587.75|584.85|586.4|583.5|283
1719399900000|2024-06-26 11:05:00|587.23|584.33|587.35|584.45|587.9|585|586.55|583.65|210
1719400200000|2024-06-26 11:10:00|587.3|584.4|588.4|585.5|588.4|585.5|586.9|584|327
1719400500000|2024-06-26 11:15:00|588.3|585.4|587.7|584.8|588.7|585.8|587.3|584.4|358
1719400800000|2024-06-26 11:20:00|587.6|584.7|586.9|584|587.9|585|586.9|584|256
1719401100000|2024-06-26 11:25:00|586.95|584.05|585.9|583|587|584.1|585.9|583|221
1719401400000|2024-06-26 11:30:00|585.96|583.06|586.85|583.95|587.3|584.4|585.9|583|303
1719401700000|2024-06-26 11:35:00|586.8|583.9|587.68|584.78|588.2|585.3|586.8|583.9|350
1719402000000|2024-06-26 11:40:00|587.7|584.8|587.7|584.8|588.4|585.5|587.6|584.7|308
1719402300000|2024-06-26 11:45:00|587.65|584.75|588.35|585.45|588.6|585.7|587.55|584.65|375
1719402600000|2024-06-26 11:50:00|588.43|585.53|588.1|585.2|588.7|585.8|587.8|584.9|307
1719402900000|2024-06-26 11:55:00|588|585.1|589.4|586.5|590.1|587.2|587.9|585|401
1719403200000|2024-06-26 12:00:00|589.5|586.6|590.66|587.76|591.1|588.2|588.98|586.08|349
1719403500000|2024-06-26 12:05:00|590.7|587.8|588.9|586|590.7|587.8|588.55|585.65|343
1719403800000|2024-06-26 12:10:00|588.8|585.9|589|586.1|590.5|587.6|588.8|585.9|308
1719404100000|2024-06-26 12:15:00|588.95|586.05|588.85|585.95|589.4|586.5|587.8|584.9|411
1719404400000|2024-06-26 12:20:00|588.8|585.9|589.6|586.7|589.9|587|588.3|585.4|284
1719404700000|2024-06-26 12:25:00|589.5|586.6|588.6|585.7|589.8|586.9|588.55|585.65|268
1719405000000|2024-06-26 12:30:00|588.55|585.65|588.45|585.55|589.1|586.2|588.4|585.5|276
1719405300000|2024-06-26 12:35:00|588.4|585.5|588.1|585.2|589|586.1|588|585.1|444
1719405600000|2024-06-26 12:40:00|588|585.1|588.19|585.29|588.8|585.9|587.9|585|356
1719405900000|2024-06-26 12:45:00|588.15|585.25|589.4|586.5|589.5|586.6|587.9|585|411
1719406200000|2024-06-26 12:50:00|589.36|586.46|590|587.1|590|587.1|588.7|585.8|377
1719406500000|2024-06-26 12:55:00|589.8|586.9|589.7|586.8|590.3|587.4|589.35|586.45|315
1719406800000|2024-06-26 13:00:00|589.76|586.86|589.4|586.5|591.05|588.15|588.3|585.4|411
1719407100000|2024-06-26 13:05:00|589.3|586.4|589.5|586.6|590.2|587.3|589.2|586.3|456
1719407400000|2024-06-26 13:10:00|589.4|586.5|589.4|586.5|589.8|586.9|589.05|586.15|356
1719407700000|2024-06-26 13:15:00|589.5|586.6|590.1|587.2|590.31|587.41|589.25|586.35|420
1719408000000|2024-06-26 13:20:00|590.22|587.32|590.4|587.5|590.8|587.9|589.85|586.95|405
1719408300000|2024-06-26 13:25:00|590.3|587.4|590.79|587.89|592|589.1|589.91|587.01|325
1719408600000|2024-06-26 13:30:00|590.8|587.9|590.3|587.4|592.1|589.2|589.95|587.05|395
1719408900000|2024-06-26 13:35:00|590.25|587.35|591.89|588.99|593.3|590.4|590.1|587.2|479
1719409200000|2024-06-26 13:40:00|591.88|588.98|593.8|590.9|594|591.1|591.85|588.95|430
1719409500000|2024-06-26 13:45:00|593.9|591|593.85|590.95|594.7|591.8|593.4|590.5|626
1719409800000|2024-06-26 13:50:00|593.9|591|594.76|591.86|595.3|592.4|593.38|590.48|545
1719410100000|2024-06-26 13:55:00|594.7|591.8|595.1|592.2|595.5|592.6|594.42|591.52|526
1719410400000|2024-06-26 14:00:00|595.16|592.26|595.2|592.3|595.4|592.5|594.15|591.25|604
1719410700000|2024-06-26 14:05:00|595.25|592.35|595.75|592.85|596.2|593.3|594.2|591.3|657
1719411000000|2024-06-26 14:10:00|595.9|593|595.6|592.7|596.1|593.2|594.9|592|539
1719411300000|2024-06-26 14:15:00|595.66|592.76|595.8|592.9|596.4|593.5|594.8|591.9|523
1719411600000|2024-06-26 14:20:00|595.81|592.91|594.08|591.18|595.9|593|593.87|590.97|629
1719411900000|2024-06-26 14:25:00|594|591.1|593.35|590.45|595.1|592.2|592.58|589.68|485
1719412200000|2024-06-26 14:30:00|593.45|590.55|593.15|590.25|594.1|591.2|593|590.1|485
1719412500000|2024-06-26 14:35:00|593.2|590.3|591.19|588.29|593.2|590.3|590.49|587.59|521
1719412800000|2024-06-26 14:40:00|591.2|588.3|591.8|588.9|592.2|589.3|591|588.1|514
1719413100000|2024-06-26 14:45:00|591.85|588.95|592.45|589.55|592.9|590|591.59|588.69|354
1719413400000|2024-06-26 14:50:00|592.49|589.59|592.51|589.61|593|590.1|591.8|588.9|352
1719413700000|2024-06-26 14:55:00|592.53|589.63|592.41|589.51|593|590.1|592.2|589.3|439
1719414000000|2024-06-26 15:00:00|592.39|589.49|591.9|589|592.43|589.53|591.6|588.7|361
1719414300000|2024-06-26 15:05:00|591.95|589.05|590.27|587.37|591.95|589.05|590.16|587.26|369
1719414600000|2024-06-26 15:10:00|590.26|587.36|587.5|584.6|590.27|587.37|587.29|584.39|525
1719414900000|2024-06-26 15:15:00|587.51|584.61|589.2|586.3|589.6|586.7|587.39|584.49|587
1719415200000|2024-06-26 15:20:00|589.26|586.36|589.7|586.8|589.9|587|588.99|586.09|431
1719415500000|2024-06-26 15:25:00|589.82|586.92|588.6|585.7|590.7|587.8|588.2|585.3|500
1719415800000|2024-06-26 15:30:00|588.58|585.68|586.45|583.55|589.1|586.2|586.1|583.2|585
1719416100000|2024-06-26 15:35:00|586.4|583.5|586.4|583.5|586.76|583.86|585.67|582.77|663
1719416400000|2024-06-26 15:40:00|586.5|583.6|587.35|584.45|587.65|584.75|585.75|582.85|448
1719416700000|2024-06-26 15:45:00|587.3|584.4|587.5|584.6|588.35|585.45|587.25|584.35|454
1719417000000|2024-06-26 15:50:00|587.56|584.66|587.5|584.6|587.9|585|586.9|584|397
1719417300000|2024-06-26 15:55:00|587.6|584.7|587|584.1|587.6|584.7|586.7|583.8|257
1719417600000|2024-06-26 16:00:00|587.1|584.2|585.9|583|587.2|584.3|585.8|582.9|327
1719417900000|2024-06-26 16:05:00|585.85|582.95|588|585.1|588|585.1|585.8|582.9|493
1719418200000|2024-06-26 16:10:00|587.9|585|585.94|583.04|588.3|585.4|584.46|581.56|502
1719418500000|2024-06-26 16:15:00|585.9|583|586.76|583.86|586.9|584|585.1|582.2|362
1719418800000|2024-06-26 16:20:00|586.8|583.9|586|583.1|587|584.1|585.8|582.9|311
1719419100000|2024-06-26 16:25:00|585.95|583.05|585.95|583.05|586.45|583.55|585.8|582.9|296
1719419400000|2024-06-26 16:30:00|585.93|583.03|585|582.1|586|583.1|584.4|581.5|336
1719419700000|2024-06-26 16:35:00|585.05|582.15|585.95|583.05|586.3|583.4|585.05|582.15|344
1719420000000|2024-06-26 16:40:00|586|583.1|585.27|582.37|586|583.1|585.2|582.3|284
1719420300000|2024-06-26 16:45:00|585.24|582.34|584.6|581.7|585.75|582.85|583.92|581.02|430
1719420600000|2024-06-26 16:50:00|584.5|581.6|583.9|581|584.7|581.8|583.5|580.6|389
1719420900000|2024-06-26 16:55:00|583.85|580.95|584.64|581.74|584.7|581.8|583.67|580.77|439
1719421200000|2024-06-26 17:00:00|584.7|581.8|582.3|579.4|584.8|581.9|581.31|578.41|517
1719421500000|2024-06-26 17:05:00|582.2|579.3|579.8|576.9|582.85|579.95|577.93|575.03|729
1719421800000|2024-06-26 17:10:00|579.9|577|579.7|576.8|580.1|577.2|578.2|575.3|590
1719422100000|2024-06-26 17:15:00|579.65|576.75|581.4|578.5|582.5|579.6|579.41|576.51|517
1719422400000|2024-06-26 17:20:00|581.3|578.4|583.1|580.2|583.2|580.3|581.09|578.19|96
1719422700000|2024-06-26 17:25:00|583.3|580.4|584.53|581.63|584.63|581.73|583.15|580.25|597
1719423000000|2024-06-26 17:30:00|584.5|581.6|583.5|580.6|584.7|581.8|583.04|580.14|259
1719423300000|2024-06-26 17:35:00|583.4|580.5|582.1|579.2|583.5|580.6|581.8|578.9|155
1719423600000|2024-06-26 17:40:00|582.56|579.66|581.7|578.8|582.8|579.9|580.89|577.99|183
1719423900000|2024-06-26 17:45:00|581.8|578.9|582.51|579.61|583.4|580.5|581.7|578.8|249
1719424200000|2024-06-26 17:50:00|582.52|579.62|582.6|579.7|583.4|580.5|582.47|579.57|414
1719424500000|2024-06-26 17:55:00|582.66|579.76|584.3|581.4|584.3|581.4|582.43|579.53|342
1719424800000|2024-06-26 18:00:00|584.4|581.5|582.28|579.38|584.4|581.5|582.2|579.3|475
1719425100000|2024-06-26 18:05:00|582.3|579.4|582.6|579.7|582.8|579.9|581.75|578.85|481
1719425400000|2024-06-26 18:10:00|582.65|579.75|581.65|578.75|582.8|579.9|581.6|578.7|277
1719425700000|2024-06-26 18:15:00|581.7|578.8|581.1|578.2|581.9|579|580.4|577.5|312
1719426000000|2024-06-26 18:20:00|581.2|578.3|581.5|578.6|582.3|579.4|580.8|577.9|395
1719426300000|2024-06-26 18:25:00|581.56|578.66|581.4|578.5|582.1|579.2|581.3|578.4|503
1719426600000|2024-06-26 18:30:00|581.46|578.56|582.4|579.5|582.5|579.6|581.3|578.4|392
1719426900000|2024-06-26 18:35:00|582.25|579.35|582.06|579.16|582.6|579.7|581.15|578.25|423
1719427200000|2024-06-26 18:40:00|582|579.1|582.1|579.2|582.4|579.5|581.1|578.2|451
1719427500000|2024-06-26 18:45:00|582.15|579.25|582.35|579.45|582.9|580|581.6|578.7|461
1719427800000|2024-06-26 18:50:00|582.5|579.6|582.9|580|583|580.1|581.82|578.92|484
1719428100000|2024-06-26 18:55:00|582.95|580.05|582.5|579.6|583.1|580.2|582.5|579.6|351
1719428400000|2024-06-26 19:00:00|582.6|579.7|581.8|578.9|582.7|579.8|581.3|578.4|441
1719428700000|2024-06-26 19:05:00|581.85|578.95|582.4|579.5|582.7|579.8|581.3|578.4|447
1719429000000|2024-06-26 19:10:00|582.3|579.4|582.65|579.75|582.7|579.8|581.6|578.7|331
1719429300000|2024-06-26 19:15:00|582.7|579.8|583.1|580.2|583.45|580.55|582.5|579.6|416
1719429600000|2024-06-26 19:20:00|583.13|580.23|584.5|581.6|584.6|581.7|582.9|580|333
1719429900000|2024-06-26 19:25:00|584.6|581.7|583.8|580.9|584.6|581.7|583.25|580.35|287
1719430200000|2024-06-26 19:30:00|583.7|580.8|584.3|581.4|584.5|581.6|583.1|580.2|323
1719430500000|2024-06-26 19:35:00|584.2|581.3|585.06|582.16|586.59|583.69|584.2|581.3|522
1719430800000|2024-06-26 19:40:00|585|582.1|584.6|581.7|585.4|582.5|584.3|581.4|421
1719431100000|2024-06-26 19:45:00|584.55|581.65|584.3|581.4|584.7|581.8|583.7|580.8|401
1719431400000|2024-06-26 19:50:00|584.2|581.3|587.4|584.5|587.75|584.85|584.2|581.3|514
1719431700000|2024-06-26 19:55:00|587.5|584.6|588.8|585.9|588.9|586|587.15|584.25|531
1719432000000|2024-06-26 20:00:00|588.75|585.85|589.45|586.55|589.6|586.7|588.05|585.15|526
1719432300000|2024-06-26 20:05:00|589.5|586.6|588.75|585.85|590.05|587.15|588.6|585.7|465
1719432600000|2024-06-26 20:10:00|588.7|585.8|587.75|584.85|588.8|585.9|587.71|584.81|417
1719432900000|2024-06-26 20:15:00|587.79|584.89|586.3|583.4|587.8|584.9|585.9|583|439
1719433200000|2024-06-26 20:20:00|586.4|583.5|585|582.1|586.9|584|584.9|582|422
1719433500000|2024-06-26 20:25:00|585.05|582.15|584.66|581.76|585.05|582.15|584.3|581.4|240
1719433800000|2024-06-26 20:30:00|584.6|581.7|584.8|581.9|585.3|582.4|584.2|581.3|232
1719434100000|2024-06-26 20:35:00|584.9|582|584.6|581.7|584.9|582|583.8|580.9|338
1719434400000|2024-06-26 20:40:00|584.7|581.8|584.8|581.9|585.35|582.45|584.5|581.6|221
1719434700000|2024-06-26 20:45:00|584.83|581.93|584.5|581.6|584.83|581.93|584.3|581.4|258
1719435000000|2024-06-26 20:50:00|584.4|581.5|584.7|581.8|585.6|582.7|584.4|581.5|273
1719435300000|2024-06-26 20:55:00|584.8|581.9|586.45|583.55|586.55|583.65|584.8|581.9|398
1719435600000|2024-06-26 21:00:00|586.4|583.5|587|584.1|587.1|584.2|586.26|583.36|221
1719435900000|2024-06-26 21:05:00|586.98|584.08|585.67|582.77|587.1|584.2|585.52|582.62|120
1719436200000|2024-06-26 21:10:00|585.66|582.76|585.28|582.38|585.75|582.85|585.04|582.14|188
1719436500000|2024-06-26 21:15:00|585.26|582.36|585.64|582.74|586.13|583.23|585.26|582.36|175
1719436800000|2024-06-26 21:20:00|585.61|582.71|584.66|581.76|585.75|582.85|584.66|581.76|160
1719437100000|2024-06-26 21:25:00|584.63|581.73|584.29|581.39|584.66|581.76|584.23|581.33|249
1719437400000|2024-06-26 21:30:00|584.2|581.3|583.91|581.01|584.33|581.43|583.89|580.99|92
1719437700000|2024-06-26 21:35:00|583.9|581|583.21|580.31|583.94|581.04|583.21|580.31|98
1719438000000|2024-06-26 21:40:00|583.17|580.27|583.17|580.27|583.6|580.7|583.17|580.27|169
1719438300000|2024-06-26 21:45:00|583.14|580.24|583.73|580.83|583.79|580.89|583.11|580.21|171
1719438600000|2024-06-26 21:50:00|583.74|580.84|584.33|581.43|584.65|581.75|583.73|580.83|142
1719438900000|2024-06-26 21:55:00|584.35|581.45|583.9|581|584.57|581.67|583.85|580.95|151
1719439200000|2024-06-26 22:00:00|584.1|581.2|583.25|580.35|584.2|581.3|583.1|580.2|74
1719439500000|2024-06-26 22:05:00|583.2|580.3|583.26|580.36|584.1|581.2|583.2|580.3|322
1719439800000|2024-06-26 22:10:00|583.3|580.4|583.4|580.5|583.85|580.95|583.2|580.3|287
1719440100000|2024-06-26 22:15:00|583.38|580.48|582.6|579.7|583.5|580.6|582.4|579.5|265
1719440400000|2024-06-26 22:20:00|582.55|579.65|582.4|579.5|583.05|580.15|582.3|579.4|259
1719440700000|2024-06-26 22:25:00|582.43|579.53|582.1|579.2|582.7|579.8|581.75|578.85|208
1719441000000|2024-06-26 22:30:00|582.2|579.3|581.6|578.7|582.2|579.3|581.6|578.7|96
1719441300000|2024-06-26 22:35:00|581.7|578.8|581.85|578.95|582.3|579.4|581.6|578.7|20
1719441600000|2024-06-26 22:40:00|581.9|579|581.3|578.4|582|579.1|581.2|578.3|206
1719441900000|2024-06-26 22:45:00|581.26|578.36|582.1|579.2|582.1|579.2|581.1|578.2|240
1719442200000|2024-06-26 22:50:00|582.08|579.18|582.5|579.6|582.5|579.6|581.85|578.95|237
1719442500000|2024-06-26 22:55:00|582.48|579.58|582.88|579.98|582.95|580.05|582.15|579.25|331
1719442800000|2024-06-26 23:00:00|582.9|580|582.2|579.3|583.25|580.35|582.05|579.15|254
1719443100000|2024-06-26 23:05:00|582.3|579.4|581.65|578.75|582.4|579.5|581.35|578.45|318
1719443400000|2024-06-26 23:10:00|581.63|578.73|581.5|578.6|582.3|579.4|581.45|578.55|204
1719443700000|2024-06-26 23:15:00|581.45|578.55|581.4|578.5|581.7|578.8|581.3|578.4|255
1719444000000|2024-06-26 23:20:00|581.5|578.6|580.31|577.41|581.55|578.65|580.2|577.3|201
1719444300000|2024-06-26 23:25:00|580.4|577.5|580.5|577.6|580.7|577.8|580.1|577.2|127
1719444600000|2024-06-26 23:30:00|580.3|577.4|580.6|577.7|581.6|578.7|580.25|577.35|347
1719444900000|2024-06-26 23:35:00|580.73|577.83|580.4|577.5|580.8|577.9|580.1|577.2|386
1719445200000|2024-06-26 23:40:00|580.59|577.69|580.8|577.9|581.1|578.2|580.4|577.5|228
1719445500000|2024-06-26 23:45:00|580.85|577.95|580.8|577.9|581.1|578.2|580.7|577.8|188
1719445800000|2024-06-26 23:50:00|580.91|578.01|581.1|578.2|581.2|578.3|580.8|577.9|255
1719446100000|2024-06-26 23:55:00|581|578.1|581.4|578.5|581.4|578.5|580.9|578|274
1719446400000|2024-06-27 00:00:00|581.38|578.48|581.07|578.17|581.5|578.6|580.3|577.4|369
1719446700000|2024-06-27 00:05:00|580.95|578.05|579.35|576.45|581.3|578.4|579.3|576.4|362
1719447000000|2024-06-27 00:10:00|579.4|576.5|579.1|576.2|579.6|576.7|579.1|576.2|267
1719447300000|2024-06-27 00:15:00|579.22|576.32|580|577.1|580.25|577.35|577.85|574.95|370
1719447600000|2024-06-27 00:20:00|579.95|577.05|580.2|577.3|580.35|577.45|579.15|576.25|472
1719447900000|2024-06-27 00:25:00|580.1|577.2|579|576.1|580.2|577.3|578.5|575.6|472
1719448200000|2024-06-27 00:30:00|579.2|576.3|580.3|577.4|580.6|577.7|578.9|576|458
1719448500000|2024-06-27 00:35:00|580.39|577.49|580.2|577.3|581.22|578.32|580|577.1|460
1719448800000|2024-06-27 00:40:00|580.3|577.4|578.85|575.95|580.3|577.4|578.8|575.9|436
1719449100000|2024-06-27 00:45:00|578.93|576.03|578.6|575.7|578.93|576.03|577|574.1|545
1719449400000|2024-06-27 00:50:00|578.47|575.57|578.6|575.7|579.15|576.25|578.2|575.3|413
1719449700000|2024-06-27 00:55:00|578.4|575.5|578.6|575.7|578.8|575.9|578.1|575.2|347
1719450000000|2024-06-27 01:00:00|578.45|575.55|576.7|573.8|578.7|575.8|576.3|573.4|443
1719450300000|2024-06-27 01:05:00|576.76|573.86|576.4|573.5|577.45|574.55|576.4|573.5|352
1719450600000|2024-06-27 01:10:00|576.5|573.6|576.9|574|578.35|575.45|576.35|573.45|478
1719450900000|2024-06-27 01:15:00|576.95|574.05|576.6|573.7|577.9|575|576.21|573.31|454
1719451200000|2024-06-27 01:20:00|576.56|573.66|577.3|574.4|578.2|575.3|576.35|573.45|479
1719451500000|2024-06-27 01:25:00|577.25|574.35|576.2|573.3|577.28|574.38|576.2|573.3|351
1719451800000|2024-06-27 01:30:00|576.3|573.4|577.6|574.7|578.2|575.3|576.2|573.3|432
1719452100000|2024-06-27 01:35:00|577.45|574.55|577.4|574.5|578.05|575.15|576.9|574|453
1719452400000|2024-06-27 01:40:00|577.3|574.4|577.7|574.8|577.9|575|577|574.1|486
1719452700000|2024-06-27 01:45:00|577.6|574.7|577.4|574.5|578.6|575.7|577|574.1|497
1719453000000|2024-06-27 01:50:00|577.2|574.3|577.5|574.6|577.9|575|576.89|573.99|385
1719453300000|2024-06-27 01:55:00|577.7|574.8|577.5|574.6|578.2|575.3|577.35|574.45|369
1719453600000|2024-06-27 02:00:00|577.55|574.65|575.8|572.9|577.9|575|575.45|572.55|400
1719453900000|2024-06-27 02:05:00|575.75|572.85|576|573.1|576.3|573.4|575.35|572.45|546
1719454200000|2024-06-27 02:10:00|576.1|573.2|576.9|574|578.4|575.5|575.9|573|550
1719454500000|2024-06-27 02:15:00|577.01|574.11|576.1|573.2|577.4|574.5|576.1|573.2|460
1719454800000|2024-06-27 02:20:00|576.06|573.16|576.25|573.35|576.8|573.9|575.8|572.9|331
1719455100000|2024-06-27 02:25:00|576.3|573.4|576.5|573.6|576.6|573.7|576.05|573.15|252
1719455400000|2024-06-27 02:30:00|576.45|573.55|577.33|574.43|577.33|574.43|576|573.1|319
1719455700000|2024-06-27 02:35:00|577.3|574.4|577.35|574.45|577.62|574.72|576|573.1|364
1719456000000|2024-06-27 02:40:00|577.3|574.4|575.54|572.64|577.7|574.8|575.25|572.35|477
1719456300000|2024-06-27 02:45:00|575.6|572.7|575.2|572.3|576.3|573.4|575.2|572.3|386
1719456600000|2024-06-27 02:50:00|575|572.1|575.8|572.9|576.3|573.4|574.95|572.05|446
1719456900000|2024-06-27 02:55:00|575.75|572.85|575.9|573|576.1|573.2|575.4|572.5|329
1719457200000|2024-06-27 03:00:00|575.85|572.95|575.6|572.7|576|573.1|574.8|571.9|298
1719457500000|2024-06-27 03:05:00|575.7|572.8|576.2|573.3|576.25|573.35|575.4|572.5|273
1719457800000|2024-06-27 03:10:00|576.1|573.2|576.2|573.3|576.9|574|575.7|572.8|351
1719458100000|2024-06-27 03:15:00|576.16|573.26|576.7|573.8|577.1|574.2|576.05|573.15|355
1719458400000|2024-06-27 03:20:00|576.8|573.9|577.3|574.4|578.4|575.5|576.7|573.8|397
1719458700000|2024-06-27 03:25:00|577.25|574.35|575.5|572.6|577.35|574.45|575.5|572.6|389
1719459000000|2024-06-27 03:30:00|575.55|572.65|575.9|573|576.2|573.3|575.1|572.2|322
1719459300000|2024-06-27 03:35:00|575.8|572.9|576.53|573.63|576.7|573.8|575.7|572.8|233
1719459600000|2024-06-27 03:40:00|576.55|573.65|576.6|573.7|577.2|574.3|576.4|573.5|298
1719459900000|2024-06-27 03:45:00|576.5|573.6|576.95|574.05|577.5|574.6|576.4|573.5|297
1719460200000|2024-06-27 03:50:00|576.9|574|577.3|574.4|577.5|574.6|576.85|573.95|314
1719460500000|2024-06-27 03:55:00|577.35|574.45|577.3|574.4|577.4|574.5|576.8|573.9|236
1719460800000|2024-06-27 04:00:00|577.2|574.3|576.6|573.7|577.4|574.5|576.6|573.7|301
1719461100000|2024-06-27 04:05:00|576.7|573.8|577.6|574.7|577.65|574.75|576.5|573.6|285
1719461400000|2024-06-27 04:10:00|577.55|574.65|577.05|574.15|577.65|574.75|576.6|573.7|169
1719461700000|2024-06-27 04:15:00|577.1|574.2|577.2|574.3|577.3|574.4|576.65|573.75|261
1719462000000|2024-06-27 04:20:00|577.3|574.4|577|574.1|577.5|574.6|576.9|574|150
1719462300000|2024-06-27 04:25:00|577.03|574.13|576.55|573.65|577.1|574.2|576.1|573.2|229
1719462600000|2024-06-27 04:30:00|576.58|573.68|576.5|573.6|576.8|573.9|576.3|573.4|201
1719462900000|2024-06-27 04:35:00|576.53|573.63|577.4|574.5|577.45|574.55|576.5|573.6|242
1719463200000|2024-06-27 04:40:00|577.3|574.4|577.3|574.4|577.6|574.7|577|574.1|237
1719463500000|2024-06-27 04:45:00|577.33|574.43|577.1|574.2|577.4|574.5|576.7|573.8|232
1719463800000|2024-06-27 04:50:00|577|574.1|576.9|574|577.15|574.25|576.4|573.5|200
1719464100000|2024-06-27 04:55:00|576.85|573.95|577.1|574.2|577.6|574.7|576.8|573.9|156
1719464400000|2024-06-27 05:00:00|577.15|574.25|577.9|575|577.9|575|577.1|574.2|232
1719464700000|2024-06-27 05:05:00|577.87|574.97|577.4|574.5|577.9|575|577.3|574.4|195
1719465000000|2024-06-27 05:10:00|577.35|574.45|575.6|572.7|577.4|574.5|575|572.1|315
1719465300000|2024-06-27 05:15:00|575.65|572.75|574.8|571.9|575.7|572.8|574.1|571.2|294
1719465600000|2024-06-27 05:20:00|574.7|571.8|574.8|571.9|575.6|572.7|574.7|571.8|369
1719465900000|2024-06-27 05:25:00|574.78|571.88|574|571.1|574.8|571.9|573.2|570.3|430
1719466200000|2024-06-27 05:30:00|573.8|570.9|573.9|571|574.6|571.7|572.8|569.9|574
1719466500000|2024-06-27 05:35:00|573.8|570.9|573|570.1|574|571.1|572.7|569.8|432
1719466800000|2024-06-27 05:40:00|572.8|569.9|574.15|571.25|574.2|571.3|572.8|569.9|408
1719467100000|2024-06-27 05:45:00|574.1|571.2|574.4|571.5|574.8|571.9|574|571.1|106
1719467400000|2024-06-27 05:50:00|574.35|571.45|573.4|570.5|574.6|571.7|572.3|569.4|431
1719467700000|2024-06-27 05:55:00|573.3|570.4|572.4|569.5|573.4|570.5|572.1|569.2|483
1719468000000|2024-06-27 06:00:00|572.35|569.45|572.8|569.9|573.6|570.7|572.1|569.2|545
1719468300000|2024-06-27 06:05:00|572.76|569.86|575.48|572.58|575.8|572.9|572.55|569.65|369
1719468600000|2024-06-27 06:10:00|575.45|572.55|576.4|573.5|576.9|574|574.75|571.85|400
1719468900000|2024-06-27 06:15:00|576.45|573.55|578.3|575.4|579.3|576.4|576.3|573.4|581
1719469200000|2024-06-27 06:20:00|578.2|575.3|578.6|575.7|579.4|576.5|577.85|574.95|433
1719469500000|2024-06-27 06:25:00|578.66|575.76|582.1|579.2|582.6|579.7|578|575.1|421
1719469800000|2024-06-27 06:30:00|582|579.1|581.5|578.6|583.3|580.4|581.3|578.4|480
1719470100000|2024-06-27 06:35:00|581.4|578.5|578.68|575.78|581.6|578.7|578.65|575.75|365
1719470400000|2024-06-27 06:40:00|578.65|575.75|582.4|579.5|582.9|580|578.25|575.35|490
1719470700000|2024-06-27 06:45:00|582.6|579.7|583|580.1|583.8|580.9|582|579.1|570
1719471000000|2024-06-27 06:50:00|583.1|580.2|581.7|578.8|583.1|580.2|581.5|578.6|557
1719471300000|2024-06-27 06:55:00|581.4|578.5|581.42|578.52|582.2|579.3|581.3|578.4|473
1719471600000|2024-06-27 07:00:00|581.3|578.4|582|579.1|582.4|579.5|581.3|578.4|435
1719471900000|2024-06-27 07:05:00|582.05|579.15|581.8|578.9|582.6|579.7|581.5|578.6|455
1719472200000|2024-06-27 07:10:00|581.6|578.7|582.35|579.45|582.8|579.9|581.55|578.65|390
1719472500000|2024-06-27 07:15:00|582.6|579.7|581.4|578.5|583.2|580.3|581.4|578.5|441
1719472800000|2024-06-27 07:20:00|581.45|578.55|581.38|578.48|582.2|579.3|581.15|578.25|529
1719473100000|2024-06-27 07:25:00|581.5|578.6|580.3|577.4|581.7|578.8|580.2|577.3|462
1719473400000|2024-06-27 07:30:00|580.35|577.45|580.5|577.6|581.9|579|580.35|577.45|629
1719473700000|2024-06-27 07:35:00|580.7|577.8|579.7|576.8|581|578.1|579.5|576.6|525
1719474000000|2024-06-27 07:40:00|579.55|576.65|579.3|576.4|579.7|576.8|579.2|576.3|474
1719474300000|2024-06-27 07:45:00|579.2|576.3|579.1|576.2|579.8|576.9|578.3|575.4|472
1719474600000|2024-06-27 07:50:00|578.9|576|580.62|577.72|580.9|578|578.85|575.95|475
1719474900000|2024-06-27 07:55:00|580.65|577.75|581.6|578.7|582.1|579.2|580.5|577.6|470
1719475200000|2024-06-27 08:00:00|581.9|579|583.9|581|584|581.1|581.65|578.75|439
1719475500000|2024-06-27 08:05:00|583.65|580.75|584.8|581.9|585.2|582.3|583.45|580.55|403
1719475800000|2024-06-27 08:10:00|585.1|582.2|582.9|580|585.1|582.2|582.8|579.9|470
1719476100000|2024-06-27 08:15:00|582.85|579.95|582.6|579.7|583.5|580.6|582.3|579.4|422
1719476400000|2024-06-27 08:20:00|582.5|579.6|582.23|579.33|583.3|580.4|582.1|579.2|404
1719476700000|2024-06-27 08:25:00|582.15|579.25|581.9|579|582.3|579.4|581.65|578.75|412
1719477000000|2024-06-27 08:30:00|581.8|578.9|581.5|578.6|582.1|579.2|581.5|578.6|265
1719477300000|2024-06-27 08:35:00|581.48|578.58|582.1|579.2|582.2|579.3|581.1|578.2|265
1719477600000|2024-06-27 08:40:00|582|579.1|581.7|578.8|582.6|579.7|581.65|578.75|287
1719477900000|2024-06-27 08:45:00|581.75|578.85|581.35|578.45|581.75|578.85|581.15|578.25|306
1719478200000|2024-06-27 08:50:00|581.4|578.5|581.5|578.6|581.65|578.75|581.05|578.15|318
1719478500000|2024-06-27 08:55:00|581.55|578.65|582.02|579.12|582.3|579.4|581.5|578.6|444
1719478800000|2024-06-27 09:00:00|581.95|579.05|582|579.1|582.5|579.6|581.1|578.2|405
1719479100000|2024-06-27 09:05:00|581.95|579.05|581.4|578.5|582.1|579.2|581.05|578.15|176
1719479400000|2024-06-27 09:10:00|581.35|578.45|581.4|578.5|582.2|579.3|581.05|578.15|141
1719479700000|2024-06-27 09:15:00|581.5|578.6|583.3|580.4|584.6|581.7|581.4|578.5|144
1719480000000|2024-06-27 09:20:00|583.15|580.25|585.4|582.5|586|583.1|582.8|579.9|604
1719480300000|2024-06-27 09:25:00|585.7|582.8|586.3|583.4|587.3|584.4|584.95|582.05|541
1719480600000|2024-06-27 09:30:00|586|583.1|588.59|585.69|588.8|585.9|585.9|583|512
1719480900000|2024-06-27 09:35:00|588.45|585.55|588.25|585.35|589.2|586.3|587.9|585|438
1719481200000|2024-06-27 09:40:00|588.5|585.6|588.52|585.62|589|586.1|588.1|585.2|452
1719481500000|2024-06-27 09:45:00|588.6|585.7|588.3|585.4|588.9|586|587.9|585|562
1719481800000|2024-06-27 09:50:00|588.43|585.53|588.95|586.05|590.34|587.44|587.9|585|628
1719482100000|2024-06-27 09:55:00|589.4|586.5|590.38|587.48|591.28|588.38|589|586.1|601
1719482400000|2024-06-27 10:00:00|590.25|587.35|592|589.1|592.3|589.4|590.25|587.35|623
1719482700000|2024-06-27 10:05:00|592.09|589.19|592.9|590|593.4|590.5|591.2|588.3|555
1719483000000|2024-06-27 10:10:00|593.2|590.3|593.25|590.35|594|591.1|592.7|589.8|438
1719483300000|2024-06-27 10:15:00|593.2|590.3|591.45|588.55|593.9|591|591.35|588.45|546
1719483600000|2024-06-27 10:20:00|591.7|588.8|591.5|588.6|592.9|590|591.35|588.45|534
1719483900000|2024-06-27 10:25:00|591.65|588.75|593.35|590.45|594.6|591.7|591.45|588.55|463
1719484200000|2024-06-27 10:30:00|593.5|590.6|596.5|593.6|596.7|593.8|593.35|590.45|694
1719484500000|2024-06-27 10:35:00|596.1|593.2|595.3|592.4|596.5|593.6|595|592.1|647
1719484800000|2024-06-27 10:40:00|595.5|592.6|595.1|592.2|596.1|593.2|595.05|592.15|519
1719485100000|2024-06-27 10:45:00|595.3|592.4|595.2|592.3|595.7|592.8|593.85|590.95|651
1719485400000|2024-06-27 10:50:00|595.4|592.5|595.1|592.2|595.7|592.8|594.3|591.4|560
1719485700000|2024-06-27 10:55:00|594.95|592.05|593.95|591.05|595.5|592.6|593.95|591.05|450
1719486000000|2024-06-27 11:00:00|594.3|591.4|596.1|593.2|596.9|594|594|591.1|544
1719486300000|2024-06-27 11:05:00|596.15|593.25|595.15|592.25|596.6|593.7|594.7|591.8|509
1719486600000|2024-06-27 11:10:00|595|592.1|595.3|592.4|596.1|593.2|595|592.1|488
1719486900000|2024-06-27 11:15:00|595.4|592.5|596.9|594|597|594.1|595|592.1|528
1719487200000|2024-06-27 11:20:00|596.65|593.75|597.22|594.32|597.4|594.5|595.9|593|561
1719487500000|2024-06-27 11:25:00|597.1|594.2|595.4|592.5|597.5|594.6|595|592.1|484
1719487800000|2024-06-27 11:30:00|595.15|592.25|595|592.1|596.1|593.2|594.8|591.9|518
1719488100000|2024-06-27 11:35:00|594.85|591.95|595.31|592.41|596.2|593.3|594.65|591.75|539
1719488400000|2024-06-27 11:40:00|595.4|592.5|595.9|593|596.3|593.4|595.05|592.15|384
1719488700000|2024-06-27 11:45:00|595.7|592.8|595.95|593.05|596.4|593.5|595.5|592.6|410
1719489000000|2024-06-27 11:50:00|596|593.1|595.87|592.97|596.2|593.3|595.5|592.6|452
1719489300000|2024-06-27 11:55:00|595.75|592.85|595.3|592.4|596|593.1|594.95|592.05|351
1719489600000|2024-06-27 12:00:00|595|592.1|596.5|593.6|597.8|594.9|594.9|592|538
1719489900000|2024-06-27 12:05:00|596.46|593.56|598.25|595.35|598.4|595.5|596.3|593.4|719
1719490200000|2024-06-27 12:10:00|598.2|595.3|599|596.1|600.3|597.4|597.7|594.8|822
1719490500000|2024-06-27 12:15:00|598.8|595.9|598.82|595.92|599.7|596.8|598.5|595.6|691
1719490800000|2024-06-27 12:20:00|598.75|595.85|598.9|596|599.1|596.2|598.55|595.65|654
1719491100000|2024-06-27 12:25:00|598.8|595.9|598.93|596.03|600.22|597.32|598.6|595.7|653
1719491400000|2024-06-27 12:30:00|598.98|596.08|597.1|594.2|600.23|597.33|596.3|593.4|554
1719491700000|2024-06-27 12:35:00|597|594.1|597.8|594.9|597.9|595|596.3|593.4|130
1719492000000|2024-06-27 12:40:00|597.9|595|596.4|593.5|598.3|595.4|596.2|593.3|99
1719492300000|2024-06-27 12:45:00|596.2|593.3|594.5|591.6|596.4|593.5|594.3|591.4|386
1719492600000|2024-06-27 12:50:00|594.48|591.58|595.73|592.83|596.1|593.2|594.2|591.3|608
1719492900000|2024-06-27 12:55:00|595.8|592.9|596.65|593.75|597.2|594.3|595.5|592.6|583
1719493200000|2024-06-27 13:00:00|596.73|593.83|600.4|597.5|600.4|597.5|596.4|593.5|787
1719493500000|2024-06-27 13:05:00|600.35|597.45|604.3|601.4|606.7|603.8|598.9|596|910
1719493800000|2024-06-27 13:10:00|604|601.1|607.6|604.7|608.8|605.9|603.95|601.05|881
1719494100000|2024-06-27 13:15:00|608|605.1|611.3|608.4|611.7|608.8|606.85|603.95|859
1719494400000|2024-06-27 13:20:00|611.4|608.5|611.05|608.15|614.1|611.2|611.05|608.15|882
1719494700000|2024-06-27 13:25:00|612.35|609.45|614.7|611.8|615.1|612.2|612.24|609.34|795
1719495000000|2024-06-27 13:30:00|614.3|611.4|615.87|612.97|616.85|613.95|613.7|610.8|853
1719495300000|2024-06-27 13:35:00|615.75|612.85|617.1|614.2|619.2|616.3|615.6|612.7|871
1719495600000|2024-06-27 13:40:00|617.4|614.5|618.8|615.9|619.5|616.6|616.8|613.9|467
1719495900000|2024-06-27 13:45:00|618.7|615.8|619.05|616.15|621.1|618.2|618.65|615.75|432
1719496200000|2024-06-27 13:50:00|619.08|616.18|620.6|617.7|620.9|618|618.6|615.7|810
1719496500000|2024-06-27 13:55:00|620.3|617.4|619.45|616.55|621|618.1|618.6|615.7|740
1719496800000|2024-06-27 14:00:00|619.53|616.63|621.18|618.28|621.2|618.3|619.05|616.15|845
1719497100000|2024-06-27 14:05:00|621.15|618.25|627.8|624.9|627.9|625|621.05|618.15|807
1719497400000|2024-06-27 14:10:00|627.7|624.8|626.05|623.15|628.3|625.4|625.55|622.65|797
1719497700000|2024-06-27 14:15:00|626.1|623.2|624.43|621.53|626.45|623.55|624.15|621.25|687
1719498000000|2024-06-27 14:20:00|624.3|621.4|630.55|627.65|630.99|628.09|623.55|620.65|843
1719498300000|2024-06-27 14:25:00|630.5|627.6|633.25|630.35|634.6|631.7|630.4|627.5|854
1719498600000|2024-06-27 14:30:00|633.46|630.56|632.3|629.4|634.4|631.5|631.5|628.6|834
1719498900000|2024-06-27 14:35:00|632.35|629.45|629.8|626.9|632.61|629.71|627|624.1|726
1719499200000|2024-06-27 14:40:00|629.85|626.95|631.05|628.15|631.4|628.5|628.9|626|784
1719499500000|2024-06-27 14:45:00|631.2|628.3|632.8|629.9|633.6|630.7|628.6|625.7|789
1719499800000|2024-06-27 14:50:00|632.85|629.95|629.2|626.3|633.1|630.2|628.9|626|785
1719500100000|2024-06-27 14:55:00|629.25|626.35|628.13|625.23|630.1|627.2|627.35|624.45|831
1719500400000|2024-06-27 15:00:00|628.15|625.25|632.9|630|633.2|630.3|627.4|624.5|838
1719500700000|2024-06-27 15:05:00|632.85|629.95|634.25|631.35|635.9|633|632|629.1|741
1719501000000|2024-06-27 15:10:00|634.2|631.3|634.15|631.25|637.43|634.53|632.8|629.9|753
1719501300000|2024-06-27 15:15:00|634.1|631.2|636.58|633.68|637.9|635|633.9|631|724
1719501600000|2024-06-27 15:20:00|636.6|633.7|634.15|631.25|636.75|633.85|633|630.1|761
1719501900000|2024-06-27 15:25:00|634.1|631.2|633.65|630.75|635.3|632.4|632.45|629.55|663
1719502200000|2024-06-27 15:30:00|633.83|630.93|635.15|632.25|637.05|634.15|633.3|630.4|782
1719502500000|2024-06-27 15:35:00|635.07|632.17|633.95|631.05|635.25|632.35|633.75|630.85|689
1719502800000|2024-06-27 15:40:00|633.8|630.9|633.41|630.51|635.23|632.33|633.2|630.3|647
1719503100000|2024-06-27 15:45:00|633.5|630.6|633.7|630.8|634.4|631.5|631.5|628.6|738
1719503400000|2024-06-27 15:50:00|633.73|630.83|631.2|628.3|634.5|631.6|631.2|628.3|729
1719503700000|2024-06-27 15:55:00|631.4|628.5|630.4|627.5|631.6|628.7|630.2|627.3|634
1719504000000|2024-06-27 16:00:00|630.3|627.4|628.7|625.8|631.25|628.35|628.3|625.4|621
1719504300000|2024-06-27 16:05:00|628.61|625.71|629.55|626.65|629.8|626.9|628.1|625.2|646
1719504600000|2024-06-27 16:10:00|629.5|626.6|629.5|626.6|630.6|627.7|629.15|626.25|588
1719504900000|2024-06-27 16:15:00|629.4|626.5|627.75|624.85|629.4|626.5|627.2|624.3|560
1719505200000|2024-06-27 16:20:00|627.73|624.83|625.8|622.9|627.95|625.05|625.5|622.6|630
1719505500000|2024-06-27 16:25:00|625.76|622.86|626.1|623.2|626.55|623.65|625.55|622.65|378
1719505800000|2024-06-27 16:30:00|626.08|623.18|626.85|623.95|627.05|624.15|625.85|622.95|603
1719506100000|2024-06-27 16:35:00|626.93|624.03|629.3|626.4|629.4|626.5|626.9|624|612
1719506400000|2024-06-27 16:40:00|629.4|626.5|630.8|627.9|631.1|628.2|628.95|626.05|555
1719506700000|2024-06-27 16:45:00|630.7|627.8|626.36|623.46|631.05|628.15|625.88|622.98|629
1719507000000|2024-06-27 16:50:00|626.37|623.47|626.2|623.3|626.51|623.61|625|622.1|82
1719507300000|2024-06-27 16:55:00|626|623.1|625.65|622.75|626|623.1|625|622.1|479
1719507600000|2024-06-27 17:00:00|625.6|622.7|628.95|626.05|629.3|626.4|625.1|622.2|689
1719507900000|2024-06-27 17:05:00|628.98|626.08|630.3|627.4|631.2|628.3|628.35|625.45|598
1719508200000|2024-06-27 17:10:00|630.2|627.3|631.54|628.64|631.85|628.95|629.6|626.7|551
1719508500000|2024-06-27 17:15:00|631.6|628.7|631.9|629|631.9|629|630.8|627.9|539
1719508800000|2024-06-27 17:20:00|631.8|628.9|634.7|631.8|634.8|631.9|631.7|628.8|614
1719509100000|2024-06-27 17:25:00|634.76|631.86|637.1|634.2|637.15|634.25|633.75|630.85|584
1719509400000|2024-06-27 17:30:00|637|634.1|635.15|632.25|637.1|634.2|634.3|631.4|557
1719509700000|2024-06-27 17:35:00|635.1|632.2|637.1|634.2|639.25|636.35|634.9|632|567
1719510000000|2024-06-27 17:40:00|637.05|634.15|637.5|634.6|639|636.1|636.9|634|499
1719510300000|2024-06-27 17:45:00|637.4|634.5|636.75|633.85|638.2|635.3|636.7|633.8|551
1719510600000|2024-06-27 17:50:00|636.8|633.9|636.6|633.7|637.8|634.9|636.3|633.4|462
1719510900000|2024-06-27 17:55:00|636.65|633.75|635.35|632.45|636.7|633.8|634.7|631.8|533
1719511200000|2024-06-27 18:00:00|635.2|632.3|635.35|632.45|635.65|632.75|633.9|631|630
1719511500000|2024-06-27 18:05:00|635.33|632.43|636|633.1|637.05|634.15|634.55|631.65|531
1719511800000|2024-06-27 18:10:00|635.9|633|637.3|634.4|637.6|634.7|635.2|632.3|484
1719512100000|2024-06-27 18:15:00|637.4|634.5|635.7|632.8|638.1|635.2|635.1|632.2|404
1719512400000|2024-06-27 18:20:00|635.6|632.7|636.2|633.3|637.13|634.23|635.6|632.7|279
1719512700000|2024-06-27 18:25:00|636.15|633.25|636.6|633.7|636.6|633.7|635.6|632.7|444
1719513000000|2024-06-27 18:30:00|636.51|633.61|637.3|634.4|637.65|634.75|636.2|633.3|495
1719513300000|2024-06-27 18:35:00|637.5|634.6|638.15|635.25|639.3|636.4|637.4|634.5|394
1719513600000|2024-06-27 18:40:00|638.1|635.2|634.9|632|638.3|635.4|634.8|631.9|577
1719513900000|2024-06-27 18:45:00|635.01|632.11|636.5|633.6|636.8|633.9|634.9|632|433
1719514200000|2024-06-27 18:50:00|636.6|633.7|633.7|630.8|636.6|633.7|633.6|630.7|622
1719514500000|2024-06-27 18:55:00|633.66|630.76|634.6|631.7|634.9|632|633.3|630.4|609
1719514800000|2024-06-27 19:00:00|634.55|631.65|633.05|630.15|634.7|631.8|632.95|630.05|582
1719515100000|2024-06-27 19:05:00|633.2|630.3|632.2|629.3|633.5|630.6|632.2|629.3|546
1719515400000|2024-06-27 19:10:00|632.5|629.6|633.7|630.8|634.2|631.3|632.1|629.2|582
1719515700000|2024-06-27 19:15:00|633.55|630.65|633.76|630.86|634.4|631.5|632.8|629.9|606
1719516000000|2024-06-27 19:20:00|633.78|630.88|636|633.1|636.2|633.3|633.6|630.7|542
1719516300000|2024-06-27 19:25:00|635.9|633|634.7|631.8|636.1|633.2|634.55|631.65|503
1719516600000|2024-06-27 19:30:00|634.65|631.75|633.35|630.45|635.2|632.3|633.2|630.3|389
1719516900000|2024-06-27 19:35:00|633.4|630.5|633.9|631|634.6|631.7|632.7|629.8|453
1719517200000|2024-06-27 19:40:00|633.8|630.9|634.27|631.37|634.8|631.9|633.7|630.8|417
1719517500000|2024-06-27 19:45:00|634.3|631.4|634.2|631.3|635.62|632.72|634.05|631.15|562
1719517800000|2024-06-27 19:50:00|634.3|631.4|634.93|632.03|635.9|633|634.1|631.2|585
1719518100000|2024-06-27 19:55:00|634.9|632|635.8|632.9|637.1|634.2|634.9|632|615
1719518400000|2024-06-27 20:00:00|635.7|632.8|635.5|632.6|636.7|633.8|634.7|631.8|600
1719518700000|2024-06-27 20:05:00|635.4|632.5|636|633.1|637.2|634.3|635.4|632.5|445
1719519000000|2024-06-27 20:10:00|636.1|633.2|634.3|631.4|636.8|633.9|633.9|631|411
1719519300000|2024-06-27 20:15:00|634.2|631.3|633.76|630.86|634.5|631.6|633.6|630.7|401
1719519600000|2024-06-27 20:20:00|633.7|630.8|633.38|630.48|634.15|631.25|633.2|630.3|316
1719519900000|2024-06-27 20:25:00|633.4|630.5|633.2|630.3|633.4|630.5|632.4|629.5|426
1719520200000|2024-06-27 20:30:00|633|630.1|633.1|630.2|633.3|630.4|632.45|629.55|415
1719520500000|2024-06-27 20:35:00|633.3|630.4|634.7|631.8|635.3|632.4|633.1|630.2|455
1719520800000|2024-06-27 20:40:00|634.65|631.75|634.9|632|635|632.1|634.25|631.35|351
1719521100000|2024-06-27 20:45:00|634.85|631.95|635.2|632.3|635.25|632.35|634.4|631.5|380
1719521400000|2024-06-27 20:50:00|634.95|632.05|635.85|632.95|636|633.1|634.85|631.95|302
1719521700000|2024-06-27 20:55:00|635.8|632.9|635.37|632.47|635.8|632.9|634.2|631.3|224
1719522000000|2024-06-27 21:00:00|635.35|632.45|636.43|633.53|636.43|633.53|635.33|632.43|239
1719522300000|2024-06-27 21:05:00|636.44|633.54|635.3|632.4|636.74|633.84|634.25|631.35|198
1719522600000|2024-06-27 21:10:00|635.29|632.39|635.35|632.45|636.02|633.12|634.95|632.05|232
1719522900000|2024-06-27 21:15:00|635.33|632.43|634.04|631.14|635.46|632.56|633.98|631.08|233
1719523200000|2024-06-27 21:20:00|634.02|631.12|633.09|630.19|634.04|631.14|633.01|630.11|147
1719523500000|2024-06-27 21:25:00|633.1|630.2|633.68|630.78|633.86|630.96|633|630.1|111
1719523800000|2024-06-27 21:30:00|633.7|630.8|633.77|630.87|633.86|630.96|633.65|630.75|181
1719524100000|2024-06-27 21:35:00|633.69|630.79|633.69|630.79|633.7|630.8|633.08|630.18|124
1719524400000|2024-06-27 21:40:00|633.7|630.8|634.56|631.66|634.7|631.8|633.69|630.79|198
1719524700000|2024-06-27 21:45:00|634.53|631.63|632.75|629.85|634.56|631.66|632.71|629.81|255
1719525000000|2024-06-27 21:50:00|632.78|629.88|634.12|631.22|634.17|631.27|632.78|629.88|128
1719525300000|2024-06-27 21:55:00|634.15|631.25|633.9|631|634.22|631.32|633.44|630.54|87
1719525600000|2024-06-27 22:00:00|633.88|630.98|633.75|630.85|634.35|631.45|633.7|630.8|230
1719525900000|2024-06-27 22:05:00|633.73|630.83|633.4|630.5|634.1|631.2|633|630.1|310
1719526200000|2024-06-27 22:10:00|633.45|630.55|633.4|630.5|633.9|631|633.1|630.2|224
1719526500000|2024-06-27 22:15:00|633.5|630.6|633.33|630.43|633.65|630.75|632.9|630|287
1719526800000|2024-06-27 22:20:00|633.35|630.45|632.75|629.85|633.4|630.5|632.5|629.6|390
1719527100000|2024-06-27 22:25:00|632.7|629.8|632.85|629.95|633.1|630.2|632.5|629.6|360
1719527400000|2024-06-27 22:30:00|632.8|629.9|631.9|629|633.3|630.4|631.85|628.95|308
1719527700000|2024-06-27 22:35:00|631.88|628.98|630.2|627.3|632.3|629.4|630.06|627.16|348
1719528000000|2024-06-27 22:40:00|630.51|627.61|630.3|627.4|630.9|628|630.2|627.3|361
1719528300000|2024-06-27 22:45:00|630.2|627.3|630.4|627.5|630.6|627.7|629.9|627|301
1719528600000|2024-06-27 22:50:00|630.45|627.55|630.5|627.6|631|628.1|630|627.1|328
1719528900000|2024-06-27 22:55:00|630.35|627.45|630.7|627.8|631|628.1|630.15|627.25|374
1719529200000|2024-06-27 23:00:00|630.8|627.9|631|628.1|632|629.1|630.4|627.5|454
1719529500000|2024-06-27 23:05:00|630.85|627.95|631.1|628.2|631.1|628.2|630.4|627.5|413
1719529800000|2024-06-27 23:10:00|630.9|628|631.1|628.2|631.2|628.3|630.75|627.85|328
1719530100000|2024-06-27 23:15:00|631.05|628.15|630.55|627.65|631.2|628.3|630.15|627.25|200
1719530400000|2024-06-27 23:20:00|630.6|627.7|629.6|626.7|630.6|627.7|629.5|626.6|247
1719530700000|2024-06-27 23:25:00|629.55|626.65|629|626.1|629.9|627|629|626.1|141
1719531000000|2024-06-27 23:30:00|628.95|626.05|628.8|625.9|629.5|626.6|628.5|625.6|328
1719531300000|2024-06-27 23:35:00|628.9|626|629.35|626.45|629.6|626.7|628.55|625.65|254
1719531600000|2024-06-27 23:40:00|629.4|626.5|629.7|626.8|629.7|626.8|629.25|626.35|291
1719531900000|2024-06-27 23:45:00|629.65|626.75|629.9|627|630.35|627.45|629.5|626.6|303
1719532200000|2024-06-27 23:50:00|630.1|627.2|629.95|627.05|630.5|627.6|629.8|626.9|359
1719532500000|2024-06-27 23:55:00|629.97|627.07|630.1|627.2|630.95|628.05|629.9|627|369
1719532800000|2024-06-28 00:00:00|630.2|627.3|629.47|626.57|630.4|627.5|629.4|626.5|394
1719533100000|2024-06-28 00:05:00|629.4|626.5|629.7|626.8|629.9|627|629|626.1|447
1719533400000|2024-06-28 00:10:00|629.8|626.9|629.6|626.7|630.1|627.2|629.45|626.55|319
1719533700000|2024-06-28 00:15:00|629.45|626.55|628.83|625.93|629.6|626.7|628.6|625.7|300
1719534000000|2024-06-28 00:20:00|628.75|625.85|628.45|625.55|629.1|626.2|628.4|625.5|297
1719534300000|2024-06-28 00:25:00|628.5|625.6|627.75|624.85|628.9|626|627.75|624.85|139
1719534600000|2024-06-28 00:30:00|627.9|625|628.35|625.45|628.4|625.5|627.9|625|410
1719534900000|2024-06-28 00:35:00|628.3|625.4|627.5|624.6|629.05|626.15|627.2|624.3|498
1719535200000|2024-06-28 00:40:00|627.45|624.55|628.1|625.2|628.2|625.3|627.4|624.5|419
1719535500000|2024-06-28 00:45:00|628|625.1|627.65|624.75|629.15|626.25|627.3|624.4|257
1719535800000|2024-06-28 00:50:00|627.6|624.7|627.75|624.85|627.9|625|627.2|624.3|461
1719536100000|2024-06-28 00:55:00|627.85|624.95|627.45|624.55|627.85|624.95|627.25|624.35|374
1719536400000|2024-06-28 01:00:00|627.4|624.5|628|625.1|628.45|625.55|627.25|624.35|372
1719536700000|2024-06-28 01:05:00|627.9|625|628.7|625.8|628.75|625.85|627.8|624.9|362
1719537000000|2024-06-28 01:10:00|628.73|625.83|628.4|625.5|628.8|625.9|627.5|624.6|221
1719537300000|2024-06-28 01:15:00|628.5|625.6|629.25|626.35|630.15|627.25|628.15|625.25|440
1719537600000|2024-06-28 01:20:00|629.3|626.4|630.55|627.65|630.95|628.05|629|626.1|389
1719537900000|2024-06-28 01:25:00|630.6|627.7|629|626.1|631.45|628.55|628.6|625.7|503
1719538200000|2024-06-28 01:30:00|629.05|626.15|630.07|627.17|630.45|627.55|628.8|625.9|489
1719538500000|2024-06-28 01:35:00|630.1|627.2|631.9|629|632.25|629.35|629.4|626.5|438
1719538800000|2024-06-28 01:40:00|631.97|629.07|629.9|627|632.05|629.15|629.6|626.7|484
1719539100000|2024-06-28 01:45:00|629.95|627.05|629.7|626.8|630.7|627.8|629.1|626.2|653
1719539400000|2024-06-28 01:50:00|629.8|626.9|630.1|627.2|630.1|627.2|629.3|626.4|576
1719539700000|2024-06-28 01:55:00|630.2|627.3|630.9|628|631.65|628.75|630.2|627.3|544
1719540000000|2024-06-28 02:00:00|630.85|627.95|631.2|628.3|632.6|629.7|630.85|627.95|552
1719540300000|2024-06-28 02:05:00|631|628.1|629.2|626.3|631.1|628.2|629.2|626.3|444
1719540600000|2024-06-28 02:10:00|629.23|626.33|628.8|625.9|629.4|626.5|628.4|625.5|430
1719540900000|2024-06-28 02:15:00|628.9|626|629.65|626.75|630.1|627.2|627.35|624.45|524
1719541200000|2024-06-28 02:20:00|629.7|626.8|627.66|624.76|629.7|626.8|627.6|624.7|420
1719541500000|2024-06-28 02:25:00|627.6|624.7|625.9|623|628.3|625.4|625.8|622.9|421
1719541800000|2024-06-28 02:30:00|626|623.1|625.65|622.75|626.4|623.5|625.4|622.5|550
1719542100000|2024-06-28 02:35:00|625.68|622.78|627.87|624.97|628|625.1|625.45|622.55|473
1719542400000|2024-06-28 02:40:00|627.85|624.95|628.7|625.8|628.9|626|627.3|624.4|405
1719542700000|2024-06-28 02:45:00|628.55|625.65|627|624.1|628.9|626|626|623.1|542
1719543000000|2024-06-28 02:50:00|626.95|624.05|627.2|624.3|627.8|624.9|626.8|623.9|390
1719543300000|2024-06-28 02:55:00|627.25|624.35|626.8|623.9|627.5|624.6|626.7|623.8|293
1719543600000|2024-06-28 03:00:00|626.85|623.95|627.9|625|627.9|625|626.5|623.6|378
1719543900000|2024-06-28 03:05:00|627.8|624.9|626.5|623.6|627.9|625|626.45|623.55|213
1719544200000|2024-06-28 03:10:00|626.6|623.7|626.9|624|627.3|624.4|626.6|623.7|181
1719544500000|2024-06-28 03:15:00|626.85|623.95|627.3|624.4|628.25|625.35|626.85|623.95|311
1719544800000|2024-06-28 03:20:00|627.2|624.3|627|624.1|627.7|624.8|626.7|623.8|294
1719545100000|2024-06-28 03:25:00|626.95|624.05|627.18|624.28|627.5|624.6|626.8|623.9|270
1719545400000|2024-06-28 03:30:00|627.2|624.3|626.75|623.85|627.45|624.55|626.2|623.3|413
1719545700000|2024-06-28 03:35:00|626.7|623.8|626.8|623.9|627.2|624.3|626.3|623.4|371
1719546000000|2024-06-28 03:40:00|626.7|623.8|626.2|623.3|627.5|624.6|626.2|623.3|261
1719546300000|2024-06-28 03:45:00|626.25|623.35|626.5|623.6|626.8|623.9|625.8|622.9|242
1719546600000|2024-06-28 03:50:00|626.55|623.65|626.65|623.75|626.95|624.05|626.4|623.5|207
1719546900000|2024-06-28 03:55:00|626.6|623.7|626.9|624|627.4|624.5|626.6|623.7|220
1719547200000|2024-06-28 04:00:00|626.8|623.9|625.6|622.7|627.1|624.2|625.45|622.55|373
1719547500000|2024-06-28 04:05:00|625.55|622.65|624.9|622|625.6|622.7|624.8|621.9|189
1719547800000|2024-06-28 04:10:00|624.8|621.9|625.3|622.4|625.8|622.9|624.8|621.9|333
1719548100000|2024-06-28 04:15:00|625.4|622.5|626.48|623.58|626.6|623.7|625.2|622.3|391
1719548400000|2024-06-28 04:20:00|626.5|623.6|624.74|621.84|626.7|623.8|624.55|621.65|446
1719548700000|2024-06-28 04:25:00|624.76|621.86|623.8|620.9|624.9|622|623.2|620.3|553
1719549000000|2024-06-28 04:30:00|623.5|620.6|624.45|621.55|624.8|621.9|623.5|620.6|483
1719549300000|2024-06-28 04:35:00|624.5|621.6|625.2|622.3|626.1|623.2|624.3|621.4|422
1719549600000|2024-06-28 04:40:00|625.15|622.25|625.72|622.82|626|623.1|625.1|622.2|374
1719549900000|2024-06-28 04:45:00|625.65|622.75|625.9|623|626.3|623.4|625.6|622.7|400
1719550200000|2024-06-28 04:50:00|625.75|622.85|626.47|623.57|626.6|623.7|625.7|622.8|429
1719550500000|2024-06-28 04:55:00|626.45|623.55|626.35|623.45|627.08|624.18|626.1|623.2|304
1719550800000|2024-06-28 05:00:00|626.3|623.4|626.2|623.3|626.6|623.7|626.05|623.15|438
1719551100000|2024-06-28 05:05:00|626.15|623.25|627.6|624.7|627.9|625|626.1|623.2|313
1719551400000|2024-06-28 05:10:00|627.55|624.65|627.28|624.38|628.5|625.6|626.85|623.95|550
1719551700000|2024-06-28 05:15:00|627.2|624.3|626.05|623.15|627.6|624.7|626|623.1|465
1719552000000|2024-06-28 05:20:00|626|623.1|625.9|623|626.7|623.8|625.35|622.45|503
1719552300000|2024-06-28 05:25:00|625.85|622.95|626.7|623.8|627.1|624.2|625.6|622.7|332
1719552600000|2024-06-28 05:30:00|627.1|624.2|626|623.1|627.1|624.2|625.9|623|429
1719552900000|2024-06-28 05:35:00|625.9|623|625.5|622.6|626.6|623.7|625.1|622.2|471
1719553200000|2024-06-28 05:40:00|625.48|622.58|627.3|624.4|627.6|624.7|625.2|622.3|422
1719553500000|2024-06-28 05:45:00|627.2|624.3|626.6|623.7|627.45|624.55|626.25|623.35|425
1719553800000|2024-06-28 05:50:00|626.5|623.6|626.8|623.9|627.3|624.4|626.2|623.3|423
1719554100000|2024-06-28 05:55:00|626.7|623.8|626.65|623.75|627.5|624.6|626.5|623.6|268
1719554400000|2024-06-28 06:00:00|626.7|623.8|625.8|622.9|627.1|624.2|625.35|622.45|445
1719554700000|2024-06-28 06:05:00|625.9|623|626.7|623.8|626.7|623.8|625.65|622.75|323
1719555000000|2024-06-28 06:10:00|626.6|623.7|628.4|625.5|629.2|626.3|626.2|623.3|540
1719555300000|2024-06-28 06:15:00|628.5|625.6|627.67|624.77|628.6|625.7|626.7|623.8|473
1719555600000|2024-06-28 06:20:00|627.7|624.8|626.9|624|628.2|625.3|626.8|623.9|402
1719555900000|2024-06-28 06:25:00|626.95|624.05|627.5|624.6|628|625.1|626.8|623.9|265
1719556200000|2024-06-28 06:30:00|627.4|624.5|627.7|624.8|628.9|626|626.7|623.8|380
1719556500000|2024-06-28 06:35:00|627.8|624.9|628.7|625.8|629|626.1|627.5|624.6|516
1719556800000|2024-06-28 06:40:00|628.5|625.6|629.3|626.4|629.4|626.5|628.5|625.6|404
1719557100000|2024-06-28 06:45:00|629.4|626.5|628.8|625.9|629.4|626.5|628|625.1|400
1719557400000|2024-06-28 06:50:00|628.7|625.8|629.2|626.3|629.4|626.5|628.4|625.5|392
1719557700000|2024-06-28 06:55:00|629.15|626.25|629.1|626.2|629.4|626.5|628.75|625.85|357
1719558000000|2024-06-28 07:00:00|628.9|626|630.1|627.2|630.1|627.2|628.7|625.8|440
1719558300000|2024-06-28 07:05:00|630|627.1|629|626.1|630.05|627.15|628.7|625.8|473
1719558600000|2024-06-28 07:10:00|628.95|626.05|629.2|626.3|629.9|627|628.85|625.95|378
1719558900000|2024-06-28 07:15:00|629|626.1|628.05|625.15|629.3|626.4|627.85|624.95|390
1719559200000|2024-06-28 07:20:00|628|625.1|627|624.1|628.2|625.3|626.8|623.9|370
1719559500000|2024-06-28 07:25:00|627.1|624.2|627.2|624.3|627.4|624.5|626.5|623.6|341
1719559800000|2024-06-28 07:30:00|627.25|624.35|627.55|624.65|628.2|625.3|626.7|623.8|533
1719560100000|2024-06-28 07:35:00|627.7|624.8|628.82|625.92|628.9|626|627.2|624.3|488
1719560400000|2024-06-28 07:40:00|628.83|625.93|629|626.1|629.3|626.4|628.35|625.45|449
1719560700000|2024-06-28 07:45:00|628.9|626|627.3|624.4|629.1|626.2|627.1|624.2|628
1719561000000|2024-06-28 07:50:00|627.25|624.35|630|627.1|630.15|627.25|627.05|624.15|667
1719561300000|2024-06-28 07:55:00|629.95|627.05|630.2|627.3|630.7|627.8|629.65|626.75|447
1719561600000|2024-06-28 08:00:00|630.1|627.2|629.1|626.2|630.38|627.48|629.1|626.2|542
1719561900000|2024-06-28 08:05:00|629|626.1|628.3|625.4|629.7|626.8|628.15|625.25|492
1719562200000|2024-06-28 08:10:00|628.25|625.35|628.95|626.05|629.2|626.3|627.5|624.6|411
1719562500000|2024-06-28 08:15:00|628.9|626|628|625.1|629.7|626.8|627.8|624.9|312
1719562800000|2024-06-28 08:20:00|627.9|625|628.3|625.4|628.75|625.85|627.8|624.9|299
1719563100000|2024-06-28 08:25:00|628.33|625.43|628.5|625.6|628.8|625.9|627.8|624.9|285
1719563400000|2024-06-28 08:30:00|628.55|625.65|628.83|625.93|629.24|626.34|628.3|625.4|488
1719563700000|2024-06-28 08:35:00|628.9|626|629.8|626.9|629.8|626.9|628.7|625.8|390
1719564000000|2024-06-28 08:40:00|629.75|626.85|630.05|627.15|630.4|627.5|629.7|626.8|468
1719564300000|2024-06-28 08:45:00|630.1|627.2|630.7|627.8|631.4|628.5|629.8|626.9|431
1719564600000|2024-06-28 08:50:00|630.65|627.75|630.8|627.9|630.9|628|629.9|627|453
1719564900000|2024-06-28 08:55:00|630.7|627.8|631.25|628.35|632.1|629.2|630.6|627.7|511
1719565200000|2024-06-28 09:00:00|631.4|628.5|631.3|628.4|631.8|628.9|630.5|627.6|504
1719565500000|2024-06-28 09:05:00|631.25|628.35|630.7|627.8|631.5|628.6|630.7|627.8|384
1719565800000|2024-06-28 09:10:00|630.8|627.9|629.85|626.95|631|628.1|629.8|626.9|351
1719566100000|2024-06-28 09:15:00|629.9|627|629.6|626.7|630.3|627.4|629.5|626.6|362
1719566400000|2024-06-28 09:20:00|629.55|626.65|629.1|626.2|630|627.1|629.1|626.2|257
1719566700000|2024-06-28 09:25:00|629.15|626.25|630.7|627.8|630.85|627.95|628.8|625.9|322
1719567000000|2024-06-28 09:30:00|630.65|627.75|630.6|627.7|631.15|628.25|630.15|627.25|282
1719567300000|2024-06-28 09:35:00|630.58|627.68|631.35|628.45|631.5|628.6|629.9|627|335
1719567600000|2024-06-28 09:40:00|631.38|628.48|632.6|629.7|633.75|630.85|631.2|628.3|428
1719567900000|2024-06-28 09:45:00|632.7|629.8|633.9|631|634.8|631.9|632.6|629.7|419
1719568200000|2024-06-28 09:50:00|634|631.1|634|631.1|634.75|631.85|633.4|630.5|356
1719568500000|2024-06-28 09:55:00|633.9|631|634.6|631.7|635.1|632.2|633.8|630.9|337
1719568800000|2024-06-28 10:00:00|634.5|631.6|632.6|629.7|634.9|632|632.4|629.5|413
1719569100000|2024-06-28 10:05:00|632.54|629.64|632.5|629.6|632.9|630|632.3|629.4|401
1719569400000|2024-06-28 10:10:00|632.6|629.7|634.04|631.14|634.2|631.3|632.25|629.35|397
1719569700000|2024-06-28 10:15:00|634.1|631.2|633.6|630.7|634.2|631.3|633.4|630.5|403
1719570000000|2024-06-28 10:20:00|633.64|630.74|635.57|632.67|636.2|633.3|633.3|630.4|422
1719570300000|2024-06-28 10:25:00|635.6|632.7|635.8|632.9|636.9|634|634.9|632|580
1719570600000|2024-06-28 10:30:00|635.85|632.95|636.1|633.2|637.25|634.35|635.6|632.7|560
1719570900000|2024-06-28 10:35:00|636.05|633.15|636|633.1|636.7|633.8|635.35|632.45|554
1719571200000|2024-06-28 10:40:00|635.95|633.05|635.4|632.5|636.1|633.2|635|632.1|464
1719571500000|2024-06-28 10:45:00|635.35|632.45|634.9|632|635.9|633|634.85|631.95|470
1719571800000|2024-06-28 10:50:00|634.88|631.98|636.15|633.25|636.3|633.4|634.8|631.9|391
1719572100000|2024-06-28 10:55:00|636.2|633.3|637.1|634.2|637.15|634.25|636.1|633.2|374
1719572400000|2024-06-28 11:00:00|637.07|634.17|636.2|633.3|637.3|634.4|636|633.1|460
1719572700000|2024-06-28 11:05:00|636.3|633.4|636.8|633.9|638.2|635.3|636|633.1|490
1719573000000|2024-06-28 11:10:00|636.6|633.7|639.5|636.6|639.8|636.9|636.6|633.7|596
1719573300000|2024-06-28 11:15:00|639.59|636.69|641.7|638.8|642.1|639.2|639.2|636.3|619
1719573600000|2024-06-28 11:20:00|641.5|638.6|640.5|637.6|642.1|639.2|640.35|637.45|602
1719573900000|2024-06-28 11:25:00|640.43|637.53|641.9|639|642.5|639.6|639.85|636.95|487
1719574200000|2024-06-28 11:30:00|641.8|638.9|639.8|636.9|641.85|638.95|639.5|636.6|496
1719574500000|2024-06-28 11:35:00|639.75|636.85|640.4|637.5|641.3|638.4|639.6|636.7|602
1719574800000|2024-06-28 11:40:00|640.15|637.25|639.2|636.3|640.3|637.4|639|636.1|571
1719575100000|2024-06-28 11:45:00|639.1|636.2|639.15|636.25|639.3|636.4|638.1|635.2|538
1719575400000|2024-06-28 11:50:00|639.2|636.3|637.9|635|639.4|636.5|637.1|634.2|409
1719575700000|2024-06-28 11:55:00|637.95|635.05|638.5|635.6|639.1|636.2|637.75|634.85|389
1719576000000|2024-06-28 12:00:00|638.6|635.7|639.8|636.9|640.2|637.3|637.95|635.05|534
1719576300000|2024-06-28 12:05:00|639.7|636.8|641.5|638.6|642.2|639.3|639.7|636.8|459
1719576600000|2024-06-28 12:10:00|641.4|638.5|640.8|637.9|641.8|638.9|640.75|637.85|214
1719576900000|2024-06-28 12:15:00|640.6|637.7|640.95|638.05|641.75|638.85|640.1|637.2|555
1719577200000|2024-06-28 12:20:00|641|638.1|639.45|636.55|641.4|638.5|638.9|636|522
1719577500000|2024-06-28 12:25:00|639.5|636.6|641|638.1|641|638.1|638.5|635.6|113
1719577800000|2024-06-28 12:30:00|640.95|638.05|639.65|636.75|641.7|638.8|637.5|634.6|878
1719578100000|2024-06-28 12:35:00|639.75|636.85|641.5|638.6|641.9|639|638.55|635.65|858
1719578400000|2024-06-28 12:40:00|641.55|638.65|640.3|637.4|641.9|639|638.5|635.6|780
1719578700000|2024-06-28 12:45:00|640.17|637.27|638.1|635.2|640.17|637.27|636.65|633.75|710
1719579000000|2024-06-28 12:50:00|638.05|635.15|637.8|634.9|638.7|635.8|636.65|633.75|734
1719579300000|2024-06-28 12:55:00|637.7|634.8|638.6|635.7|638.7|635.8|636.7|633.8|632
1719579600000|2024-06-28 13:00:00|638.5|635.6|635.91|633.01|638.57|635.67|635.7|632.8|683
1719579900000|2024-06-28 13:05:00|635.8|632.9|636.1|633.2|637.1|634.2|634.8|631.9|526
1719580200000|2024-06-28 13:10:00|635.9|633|636.7|633.8|637.2|634.3|635.9|633|131
1719580500000|2024-06-28 13:15:00|636.6|633.7|637.5|634.6|637.85|634.95|635.8|632.9|233
1719580800000|2024-06-28 13:20:00|637.45|634.55|638.5|635.6|639.3|636.4|637.4|634.5|436
1719581100000|2024-06-28 13:25:00|638.6|635.7|639.7|636.8|640.2|637.3|638.5|635.6|383
1719581400000|2024-06-28 13:30:00|639.73|636.83|638.6|635.7|639.93|637.03|637.65|634.75|647
1719581700000|2024-06-28 13:35:00|638.65|635.75|642.5|639.6|642.7|639.8|638.6|635.7|672
1719582000000|2024-06-28 13:40:00|642.6|639.7|643.55|640.65|645.1|642.2|642.05|639.15|632
1719582300000|2024-06-28 13:45:00|643.6|640.7|643.3|640.4|644.8|641.9|642.3|639.4|671
1719582600000|2024-06-28 13:50:00|643.2|640.3|643.6|640.7|645.6|642.7|643|640.1|641
1719582900000|2024-06-28 13:55:00|643.4|640.5|639.2|636.3|644|641.1|638.2|635.3|788
1719583200000|2024-06-28 14:00:00|639.1|636.2|638.9|636|640.8|637.9|638.5|635.6|743
1719583500000|2024-06-28 14:05:00|638.95|636.05|642.7|639.8|645.1|642.2|638.75|635.85|734
1719583800000|2024-06-28 14:10:00|642.65|639.75|640.07|637.17|643.3|640.4|638.45|635.55|690
1719584100000|2024-06-28 14:15:00|640.15|637.25|639.95|637.05|641.05|638.15|638.2|635.3|887
1719584400000|2024-06-28 14:20:00|640|637.1|639.85|636.95|641.2|638.3|638.45|635.55|912
1719584700000|2024-06-28 14:25:00|639.8|636.9|640.7|637.8|641.9|639|639.25|636.35|475
1719585000000|2024-06-28 14:30:00|640.85|637.95|638.5|635.6|641.9|639|638.5|635.6|639
1719585300000|2024-06-28 14:35:00|638.55|635.65|639.5|636.6|640.8|637.9|638.1|635.2|765
1719585600000|2024-06-28 14:40:00|639.4|636.5|635.8|632.9|639.43|636.53|635.7|632.8|763
1719585900000|2024-06-28 14:45:00|635.9|633|636.1|633.2|637.2|634.3|635.25|632.35|801
1719586200000|2024-06-28 14:50:00|636.25|633.35|634.08|631.18|636.25|633.35|632.1|629.2|825
1719586500000|2024-06-28 14:55:00|634|631.1|631.7|628.8|634.25|631.35|631.6|628.7|838
1719586800000|2024-06-28 15:00:00|631.46|628.56|632.1|629.2|632.8|629.9|630.4|627.5|777
1719587100000|2024-06-28 15:05:00|632.15|629.25|632.55|629.65|633.3|630.4|631.4|628.5|764
1719587400000|2024-06-28 15:10:00|632.58|629.68|632.1|629.2|633.6|630.7|631|628.1|507
1719587700000|2024-06-28 15:15:00|632.05|629.15|632.05|629.15|632.4|629.5|630.2|627.3|585
1719588000000|2024-06-28 15:20:00|632.1|629.2|633.45|630.55|633.75|630.85|632|629.1|438
1719588300000|2024-06-28 15:25:00|633.4|630.5|633.9|631|633.9|631|632.9|630|451
1719588600000|2024-06-28 15:30:00|633.85|630.95|633.35|630.45|633.9|631|632.6|629.7|314
1719588900000|2024-06-28 15:35:00|633.4|630.5|633.2|630.3|633.8|630.9|632.3|629.4|429
1719589200000|2024-06-28 15:40:00|633.25|630.35|631.7|628.8|633.65|630.75|631.3|628.4|394
1719589500000|2024-06-28 15:45:00|631.8|628.9|632.5|629.6|632.9|630|631.53|628.63|334
1719589800000|2024-06-28 15:50:00|632.6|629.7|633.2|630.3|633.5|630.6|632|629.1|362
1719590100000|2024-06-28 15:55:00|633.15|630.25|632.15|629.25|636.05|633.15|632.05|629.15|767
1719590400000|2024-06-28 16:00:00|632.25|629.35|632|629.1|633.7|630.8|631.4|628.5|701
1719590700000|2024-06-28 16:05:00|631.9|629|631.9|629|632.8|629.9|631.4|628.5|581
1719591000000|2024-06-28 16:10:00|632.1|629.2|634.5|631.6|639.3|636.4|629.8|626.9|803
1719591300000|2024-06-28 16:15:00|634.59|631.69|633.05|630.15|634.6|631.7|632.25|629.35|735
1719591600000|2024-06-28 16:20:00|633.1|630.2|631.35|628.45|633.25|630.35|630.35|627.45|676
1719591900000|2024-06-28 16:25:00|631.15|628.25|633.3|630.4|633.7|630.8|630.75|627.85|674
1719592200000|2024-06-28 16:30:00|633.25|630.35|634.55|631.65|634.9|632|633.15|630.25|543
1719592500000|2024-06-28 16:35:00|634.5|631.6|634.07|631.17|634.9|632|633.25|630.35|633
1719592800000|2024-06-28 16:40:00|634.1|631.2|630.15|627.25|635|632.1|630.1|627.2|796
1719593100000|2024-06-28 16:45:00|630.2|627.3|630.5|627.6|630.9|628|627.15|624.25|843
1719593400000|2024-06-28 16:50:00|630.4|627.5|632.9|630|632.9|630|628.2|625.3|826
1719593700000|2024-06-28 16:55:00|632.7|629.8|634.9|632|635.2|632.3|631.95|629.05|713
1719594000000|2024-06-28 17:00:00|635|632.1|633.4|630.5|635|632.1|632|629.1|739
1719594300000|2024-06-28 17:05:00|633.3|630.4|631.6|628.7|633.35|630.45|630.9|628|553
1719594600000|2024-06-28 17:10:00|631.57|628.67|631.95|629.05|632.3|629.4|630.7|627.8|647
1719594900000|2024-06-28 17:15:00|631.9|629|630.85|627.95|632|629.1|630.1|627.2|554
1719595200000|2024-06-28 17:20:00|630.9|628|631.55|628.65|632.33|629.43|630.4|627.5|584
1719595500000|2024-06-28 17:25:00|631.6|628.7|629.85|626.95|632.1|629.2|629.75|626.85|440
1719595800000|2024-06-28 17:30:00|629.9|627|631.35|628.45|631.6|628.7|629.2|626.3|513
1719596100000|2024-06-28 17:35:00|631.4|628.5|628.82|625.92|631.5|628.6|628.4|625.5|625
1719596400000|2024-06-28 17:40:00|628.75|625.85|628.4|625.5|629.1|626.2|627.75|624.85|667
1719596700000|2024-06-28 17:45:00|628.2|625.3|628.7|625.8|630|627.1|628.05|625.15|583
1719597000000|2024-06-28 17:50:00|628.8|625.9|628|625.1|628.9|626|625.75|622.85|743
1719597300000|2024-06-28 17:55:00|628.2|625.3|628.7|625.8|629.5|626.6|627.6|624.7|600
1719597600000|2024-06-28 18:00:00|628.9|626|630|627.1|630.1|627.2|627.5|624.6|608
1719597900000|2024-06-28 18:05:00|630.05|627.15|630.95|628.05|631|628.1|629.2|626.3|594
1719598200000|2024-06-28 18:10:00|631|628.1|630.55|627.65|631|628.1|629.6|626.7|346
1719598500000|2024-06-28 18:15:00|630.5|627.6|630.1|627.2|630.9|628|629.6|626.7|199
1719598800000|2024-06-28 18:20:00|630|627.1|629.8|626.9|630|627.1|628.4|625.5|439
1719599100000|2024-06-28 18:25:00|629.85|626.95|630.15|627.25|631|628.1|629.6|626.7|433
1719599400000|2024-06-28 18:30:00|630.2|627.3|631.3|628.4|631.4|628.5|629.9|627|416
1719599700000|2024-06-28 18:35:00|631.4|628.5|630.6|627.7|632|629.1|630.4|627.5|343
1719600000000|2024-06-28 18:40:00|630.65|627.75|629.43|626.53|630.95|628.05|629|626.1|325
1719600300000|2024-06-28 18:45:00|629.4|626.5|629.6|626.7|629.97|627.07|628.8|625.9|374
1719600600000|2024-06-28 18:50:00|629.7|626.8|628.95|626.05|630|627.1|628.55|625.65|285
1719600900000|2024-06-28 18:55:00|628.93|626.03|628.55|625.65|629.7|626.8|628.5|625.6|255
1719601200000|2024-06-28 19:00:00|628.53|625.63|627.95|625.05|629.2|626.3|627.95|625.05|451
1719601500000|2024-06-28 19:05:00|627.8|624.9|627.3|624.4|628.5|625.6|627|624.1|513
1719601800000|2024-06-28 19:10:00|627.4|624.5|627.8|624.9|628.1|625.2|627.2|624.3|504
1719602100000|2024-06-28 19:15:00|627.6|624.7|625.55|622.65|627.8|624.9|625.2|622.3|669
1719602400000|2024-06-28 19:20:00|625.5|622.6|628.05|625.15|628.2|625.3|625.4|622.5|791
1719602700000|2024-06-28 19:25:00|628.2|625.3|628.85|625.95|629.2|626.3|627.9|625|641
1719603000000|2024-06-28 19:30:00|628.92|626.02|628.2|625.3|629.15|626.25|627.6|624.7|673
1719603300000|2024-06-28 19:35:00|627.95|625.05|627.25|624.35|628.6|625.7|626.85|623.95|685
1719603600000|2024-06-28 19:40:00|627.2|624.3|628.3|625.4|628.8|625.9|626.45|623.55|659
1719603900000|2024-06-28 19:45:00|628.1|625.2|628.65|625.75|629.4|626.5|627.85|624.95|602
1719604200000|2024-06-28 19:50:00|628.6|625.7|627.26|624.36|629.3|626.4|627.2|624.3|662
1719604500000|2024-06-28 19:55:00|627.15|624.25|627.65|624.75|628.2|625.3|626.5|623.6|658
1719604800000|2024-06-28 20:00:00|627.7|624.8|629.63|626.73|629.83|626.93|627.49|624.59|529
1719605100000|2024-06-28 20:05:00|629.62|626.72|629.86|626.96|630.33|627.43|629.23|626.33|318
1719605400000|2024-06-28 20:10:00|629.91|627.01|630.46|627.56|630.52|627.62|629.88|626.98|220
1719605700000|2024-06-28 20:15:00|630.49|627.59|630.52|627.62|631.37|628.47|630.34|627.44|246
1719606000000|2024-06-28 20:20:00|630.49|627.59|630.84|627.94|630.97|628.07|630.09|627.19|269
1719606300000|2024-06-28 20:25:00|630.83|627.93|628.79|625.89|631|628.1|628.78|625.88|239
1719606600000|2024-06-28 20:30:00|629.16|626.26|628.11|625.21|629.68|626.78|628.06|625.16|288
1719606900000|2024-06-28 20:35:00|628.03|625.13|627.99|625.09|628.42|625.52|627.46|624.56|319
1719607200000|2024-06-28 20:40:00|628.01|625.11|626.87|623.97|628.24|625.34|626.58|623.68|253
1719607500000|2024-06-28 20:45:00|626.89|623.99|626.16|623.26|627.32|624.42|626.16|623.26|152
1719607800000|2024-06-28 20:50:00|626.06|623.16|626.13|623.23|626.24|623.34|625.5|622.6|184
1719608100000|2024-06-28 20:55:00|626.14|623.24|625.89|622.99|626.34|623.44|625.49|622.59|133
1719644400000|2024-06-29 07:00:00|621.87|618.97|622.41|619.51|622.42|619.52|621.7|618.8|202
1719644700000|2024-06-29 07:05:00|622.4|619.5|622.94|620.04|623.09|620.19|622.27|619.37|166
1719645000000|2024-06-29 07:10:00|622.96|620.06|623.45|620.55|623.45|620.55|622.63|619.73|137
1719645300000|2024-06-29 07:15:00|623.4|620.5|623.36|620.46|623.43|620.53|622.83|619.93|137
1719645600000|2024-06-29 07:20:00|623.42|620.52|624.24|621.34|624.48|621.58|623.36|620.46|235
1719645900000|2024-06-29 07:25:00|624.22|621.32|624.34|621.44|624.83|621.93|623.98|621.08|210
1719646200000|2024-06-29 07:30:00|624.35|621.45|624.48|621.58|624.68|621.78|623.53|620.63|266
1719646500000|2024-06-29 07:35:00|624.46|621.56|624.43|621.53|624.86|621.96|624.15|621.25|178
1719646800000|2024-06-29 07:40:00|624.34|621.44|624.36|621.46|624.51|621.61|623.97|621.07|77
1719647100000|2024-06-29 07:45:00|624.38|621.48|624|621.1|624.9|622|624|621.1|134
1719647400000|2024-06-29 07:50:00|623.98|621.08|623.31|620.41|624.04|621.14|623.01|620.11|176
1719647700000|2024-06-29 07:55:00|623.33|620.43|623.31|620.41|623.45|620.55|623.05|620.15|59
1719648000000|2024-06-29 08:00:00|623.36|620.46|622.71|619.81|623.98|621.08|622.7|619.8|162
1719648300000|2024-06-29 08:05:00|622.7|619.8|621.46|618.56|622.85|619.95|621.36|618.46|154
1719648600000|2024-06-29 08:10:00|621.45|618.55|621.25|618.35|621.6|618.7|620.88|617.98|101
1719648900000|2024-06-29 08:15:00|621.26|618.36|620.95|618.05|621.38|618.48|620.53|617.63|129
1719649200000|2024-06-29 08:20:00|620.98|618.08|620.44|617.54|621.15|618.25|620.16|617.26|159
1719649500000|2024-06-29 08:25:00|620.54|617.64|620.3|617.4|620.95|618.05|620.29|617.39|125
1719649800000|2024-06-29 08:30:00|620.37|617.47|619.96|617.06|621.12|618.22|619.86|616.96|111
1719650100000|2024-06-29 08:35:00|619.98|617.08|619.91|617.01|620.31|617.41|619.63|616.73|100
1719650400000|2024-06-29 08:40:00|619.95|617.05|619.26|616.36|620.53|617.63|619.17|616.27|192
1719650700000|2024-06-29 08:45:00|619.23|616.33|619.46|616.56|619.51|616.61|619.07|616.17|109
1719651000000|2024-06-29 08:50:00|619.45|616.55|619.99|617.09|620.04|617.14|618.9|616|134
1719651300000|2024-06-29 08:55:00|620.03|617.13|620.12|617.22|620.13|617.23|619.39|616.49|98
1719651600000|2024-06-29 09:00:00|620.14|617.24|619.33|616.43|620.52|617.62|619.33|616.43|150
1719651900000|2024-06-29 09:05:00|619.36|616.46|619.33|616.43|619.53|616.63|619.06|616.16|97
1719652200000|2024-06-29 09:10:00|619.3|616.4|619.16|616.26|619.42|616.52|618.95|616.05|105
1719652500000|2024-06-29 09:15:00|619.15|616.25|618.66|615.76|619.16|616.26|618.43|615.53|102
1719652800000|2024-06-29 09:20:00|618.63|615.73|618.17|615.27|618.81|615.91|617.97|615.07|73
1719653100000|2024-06-29 09:25:00|618.14|615.24|617.46|614.56|618.16|615.26|617.15|614.25|159
1719653400000|2024-06-29 09:30:00|617.48|614.58|616.71|613.81|617.51|614.61|616.58|613.68|71
1719653700000|2024-06-29 09:35:00|616.82|613.92|616.71|613.81|617.28|614.38|616.61|613.71|146
1719654000000|2024-06-29 09:40:00|616.67|613.77|616.69|613.79|617.1|614.2|616.52|613.62|94
1719654300000|2024-06-29 09:45:00|616.73|613.83|617.9|615|617.9|615|616.65|613.75|85
1719654600000|2024-06-29 09:50:00|617.72|614.82|617.9|615|618.39|615.49|617.55|614.65|73
1719654900000|2024-06-29 09:55:00|617.92|615.02|618.88|615.98|618.88|615.98|617.91|615.01|89
1719655200000|2024-06-29 10:00:00|618.92|616.02|618.65|615.75|619.36|616.46|618.54|615.64|119
1719655500000|2024-06-29 10:05:00|618.61|615.71|617.5|614.6|618.65|615.75|617.5|614.6|145
1719655800000|2024-06-29 10:10:00|617.8|614.9|617.5|614.6|618.1|615.2|617.45|614.55|87
1719656100000|2024-06-29 10:15:00|617.47|614.57|617.36|614.46|617.51|614.61|616.75|613.85|171
1719656400000|2024-06-29 10:20:00|617.46|614.56|616.61|613.71|617.59|614.69|616.53|613.63|144
1719656700000|2024-06-29 10:25:00|616.62|613.72|616.66|613.76|616.76|613.86|616.43|613.53|149
1719657000000|2024-06-29 10:30:00|616.61|613.71|617.06|614.16|617.3|614.4|616.4|613.5|118
1719657300000|2024-06-29 10:35:00|617.07|614.17|616.43|613.53|617.07|614.17|616.29|613.39|100
1719657600000|2024-06-29 10:40:00|616.33|613.43|615.6|612.7|616.69|613.79|615.6|612.7|158
1719657900000|2024-06-29 10:45:00|615.63|612.73|616.07|613.17|616.09|613.19|615.27|612.37|113
1719658200000|2024-06-29 10:50:00|616.11|613.21|615.6|612.7|616.67|613.77|615.28|612.38|173
1719658500000|2024-06-29 10:55:00|615.58|612.68|615.2|612.3|615.58|612.68|615.1|612.2|127
1719658800000|2024-06-29 11:00:00|615.18|612.28|614.67|611.77|615.18|612.28|614.24|611.34|149
1719659100000|2024-06-29 11:05:00|614.68|611.78|614.58|611.68|615.54|612.64|614.5|611.6|138
1719659400000|2024-06-29 11:10:00|614.57|611.67|615.4|612.5|615.42|612.52|614.55|611.65|172
1719659700000|2024-06-29 11:15:00|615.42|612.52|615.54|612.64|615.56|612.66|615.06|612.16|169
1719660000000|2024-06-29 11:20:00|615.53|612.63|615.88|612.98|616.1|613.2|615.53|612.63|112
1719660300000|2024-06-29 11:25:00|615.83|612.93|615.4|612.5|615.83|612.93|615.11|612.21|92
1719660600000|2024-06-29 11:30:00|615.35|612.45|615.89|612.99|616.16|613.26|615.15|612.25|158
1719660900000|2024-06-29 11:35:00|615.85|612.95|616.15|613.25|616.94|614.04|615.49|612.59|256
1719661200000|2024-06-29 11:40:00|616.18|613.28|615.84|612.94|616.36|613.46|615.46|612.56|177
1719661500000|2024-06-29 11:45:00|615.83|612.93|615.58|612.68|616.03|613.13|615.35|612.45|192
1719661800000|2024-06-29 11:50:00|615.55|612.65|615.3|612.4|615.57|612.67|615.03|612.13|129
1719662100000|2024-06-29 11:55:00|615.29|612.39|614.96|612.06|615.39|612.49|614.86|611.96|139
1719662400000|2024-06-29 12:00:00|614.98|612.08|614.84|611.94|615.39|612.49|614.38|611.48|155
1719662700000|2024-06-29 12:05:00|614.8|611.9|614.12|611.22|614.9|612|614.12|611.22|92
1719663000000|2024-06-29 12:10:00|614.13|611.23|614.4|611.5|614.49|611.59|613.75|610.85|128
1719663300000|2024-06-29 12:15:00|614.44|611.54|614.69|611.79|614.87|611.97|614.07|611.17|95
1719663600000|2024-06-29 12:20:00|614.68|611.78|614.28|611.38|614.79|611.89|614.21|611.31|73
1719663900000|2024-06-29 12:25:00|614.21|611.31|614.89|611.99|615.14|612.24|614.21|611.31|116
1719664200000|2024-06-29 12:30:00|614.86|611.96|615.24|612.34|615.46|612.56|614.63|611.73|93
1719664500000|2024-06-29 12:35:00|615.2|612.3|615.1|612.2|615.29|612.39|614.61|611.71|93
1719664800000|2024-06-29 12:40:00|615.05|612.15|614.5|611.6|615.05|612.15|614.18|611.28|98
1719665100000|2024-06-29 12:45:00|614.45|611.55|613.97|611.07|614.84|611.94|613.9|611|160
1719665400000|2024-06-29 12:50:00|614.02|611.12|614.04|611.14|614.28|611.38|613.98|611.08|151
1719665700000|2024-06-29 12:55:00|614.06|611.16|614.64|611.74|614.69|611.79|613.81|610.91|110
1719666000000|2024-06-29 13:00:00|614.67|611.77|614.7|611.8|614.85|611.95|614.25|611.35|107
1719666300000|2024-06-29 13:05:00|614.68|611.78|613.99|611.09|614.75|611.85|613.98|611.08|111
1719666600000|2024-06-29 13:10:00|613.98|611.08|613.92|611.02|614.57|611.67|613.86|610.96|119
1719666900000|2024-06-29 13:15:00|613.94|611.04|614.15|611.25|614.15|611.25|613.6|610.7|76
1719667200000|2024-06-29 13:20:00|614.11|611.21|614.32|611.42|614.45|611.55|613.96|611.06|79
1719667500000|2024-06-29 13:25:00|614.35|611.45|614.25|611.35|614.42|611.52|613.85|610.95|101
1719667800000|2024-06-29 13:30:00|614.3|611.4|614.64|611.74|614.81|611.91|614.14|611.24|96
1719668100000|2024-06-29 13:35:00|614.66|611.76|614.25|611.35|615.11|612.21|613.93|611.03|194
1719668400000|2024-06-29 13:40:00|614.24|611.34|614.15|611.25|614.53|611.63|613.72|610.82|130
1719668700000|2024-06-29 13:45:00|613.91|611.01|613.81|610.91|614.68|611.78|613.63|610.73|165
1719669000000|2024-06-29 13:50:00|613.8|610.9|613.76|610.86|613.96|611.06|613.61|610.71|117
1719669300000|2024-06-29 13:55:00|613.81|610.91|613.86|610.96|614.05|611.15|613.63|610.73|108
1719669600000|2024-06-29 14:00:00|613.9|611|614.44|611.54|614.49|611.59|613.65|610.75|123
1719669900000|2024-06-29 14:05:00|614.45|611.55|614.61|611.71|614.78|611.88|614.11|611.21|71
1719670200000|2024-06-29 14:10:00|614.63|611.73|613.76|610.86|614.63|611.73|613.66|610.76|90
1719670500000|2024-06-29 14:15:00|613.81|610.91|612.74|609.84|613.85|610.95|612.42|609.52|132
1719670800000|2024-06-29 14:20:00|612.69|609.79|611.51|608.61|612.69|609.79|611.34|608.44|159
1719671100000|2024-06-29 14:25:00|611.47|608.57|611.84|608.94|611.93|609.03|610.6|607.7|198
1719671400000|2024-06-29 14:30:00|611.82|608.92|611.65|608.75|612.03|609.13|610.97|608.07|157
1719671700000|2024-06-29 14:35:00|611.63|608.73|611.11|608.21|611.79|608.89|611.1|608.2|165
1719672000000|2024-06-29 14:40:00|611.1|608.2|610.72|607.82|611.18|608.28|610.45|607.55|120
1719672300000|2024-06-29 14:45:00|610.86|607.96|610.68|607.78|611.1|608.2|610.4|607.5|173
1719672600000|2024-06-29 14:50:00|610.64|607.74|610.54|607.64|610.64|607.74|610.13|607.23|97
1719672900000|2024-06-29 14:55:00|610.55|607.65|611.14|608.24|611.28|608.38|610.45|607.55|83
1719673200000|2024-06-29 15:00:00|611.16|608.26|610.4|607.5|611.16|608.26|610.29|607.39|142
1719673500000|2024-06-29 15:05:00|610.43|607.53|609.31|606.41|610.69|607.79|608.99|606.09|111
1719673800000|2024-06-29 15:10:00|609.29|606.39|609.5|606.6|609.54|606.64|608.95|606.05|125
1719674100000|2024-06-29 15:15:00|609.52|606.62|610.19|607.29|610.24|607.34|609.23|606.33|149
1719674400000|2024-06-29 15:20:00|610.2|607.3|610.39|607.49|610.44|607.54|609.82|606.92|60
1719674700000|2024-06-29 15:25:00|609.95|607.05|610.31|607.41|610.9|608|609.95|607.05|52
1719675000000|2024-06-29 15:30:00|610.26|607.36|611.2|608.3|611.54|608.64|610.23|607.33|94
1719675300000|2024-06-29 15:35:00|611.15|608.25|611.48|608.58|611.68|608.78|610.84|607.94|109
1719675600000|2024-06-29 15:40:00|611.45|608.55|612.58|609.68|612.67|609.77|611.23|608.33|94
1719675900000|2024-06-29 15:45:00|612.63|609.73|613.09|610.19|613.25|610.35|612.37|609.47|164
1719676200000|2024-06-29 15:50:00|613.1|610.2|612.66|609.76|613.21|610.31|612.51|609.61|144
1719676500000|2024-06-29 15:55:00|612.61|609.71|612.63|609.73|612.63|609.73|611.91|609.01|84
1719676800000|2024-06-29 16:00:00|612.64|609.74|612.25|609.35|613.07|610.17|611.9|609|178
1719677100000|2024-06-29 16:05:00|612.3|609.4|612.04|609.14|612.64|609.74|611.97|609.07|100
1719677400000|2024-06-29 16:10:00|612.03|609.13|610.01|607.11|612.03|609.13|610.01|607.11|86
1719677700000|2024-06-29 16:15:00|610.02|607.12|610.03|607.13|610.33|607.43|609.64|606.74|109
1719678000000|2024-06-29 16:20:00|609.97|607.07|610.05|607.15|610.7|607.8|609.11|606.21|183
1719678300000|2024-06-29 16:25:00|610.04|607.14|610.19|607.29|610.69|607.79|609.8|606.9|133
1719678600000|2024-06-29 16:30:00|610.14|607.24|610.45|607.55|610.97|608.07|609.92|607.02|169
1719678900000|2024-06-29 16:35:00|610.44|607.54|610.34|607.44|610.54|607.64|609.98|607.08|147
1719679200000|2024-06-29 16:40:00|610.35|607.45|609.59|606.69|610.35|607.45|609.29|606.39|120
1719679500000|2024-06-29 16:45:00|609.51|606.61|609.21|606.31|609.58|606.68|609.04|606.14|105
1719679800000|2024-06-29 16:50:00|609.19|606.29|609.19|606.29|609.39|606.49|609.05|606.15|87
1719680100000|2024-06-29 16:55:00|609.22|606.32|609.7|606.8|609.75|606.85|608.95|606.05|100
1719680400000|2024-06-29 17:00:00|609.67|606.77|609.65|606.75|609.84|606.94|608.99|606.09|176
1719680700000|2024-06-29 17:05:00|609.66|606.76|608.66|605.76|609.84|606.94|608.6|605.7|139
1719681000000|2024-06-29 17:10:00|608.63|605.73|608.99|606.09|609.14|606.24|608.15|605.25|162
1719681300000|2024-06-29 17:15:00|608.97|606.07|607.9|605|609.1|606.2|607.9|605|178
1719681600000|2024-06-29 17:20:00|607.95|605.05|608.92|606.02|608.96|606.06|607.61|604.71|102
1719681900000|2024-06-29 17:25:00|608.93|606.03|609.56|606.66|609.56|606.66|608.62|605.72|215
1719682200000|2024-06-29 17:30:00|609.55|606.65|609.72|606.82|610.04|607.14|609.22|606.32|132
1719682500000|2024-06-29 17:35:00|609.77|606.87|611.01|608.11|611.3|608.4|609.77|606.87|146
1719682800000|2024-06-29 17:40:00|611.04|608.14|610.45|607.55|611.15|608.25|610.43|607.53|102
1719683100000|2024-06-29 17:45:00|610.38|607.48|610.06|607.16|610.62|607.72|609.94|607.04|130
1719683400000|2024-06-29 17:50:00|610.02|607.12|610.46|607.56|610.46|607.56|610.02|607.12|89
1719683700000|2024-06-29 17:55:00|610.44|607.54|609.99|607.09|610.46|607.56|609.43|606.53|76
1719684000000|2024-06-29 18:00:00|610.02|607.12|610.09|607.19|610.31|607.41|609.58|606.68|148
1719684300000|2024-06-29 18:05:00|610.1|607.2|611.01|608.11|611.05|608.15|609.75|606.85|122
1719684600000|2024-06-29 18:10:00|610.98|608.08|610.23|607.33|610.98|608.08|609.88|606.98|100
1719684900000|2024-06-29 18:15:00|610.19|607.29|610.13|607.23|610.68|607.78|609.97|607.07|95
1719685200000|2024-06-29 18:20:00|610.1|607.2|609.98|607.08|610.25|607.35|609.37|606.47|138
1719685500000|2024-06-29 18:25:00|609.96|607.06|610.6|607.7|610.73|607.83|609.81|606.91|104
1719685800000|2024-06-29 18:30:00|610.56|607.66|610.76|607.86|611.33|608.43|610.56|607.66|137
1719686100000|2024-06-29 18:35:00|610.72|607.82|610.39|607.49|610.95|608.05|610.21|607.31|120
1719686400000|2024-06-29 18:40:00|610.36|607.46|609.8|606.9|610.4|607.5|609.79|606.89|78
1719686700000|2024-06-29 18:45:00|609.74|606.84|609.68|606.78|609.79|606.89|609.48|606.58|87
1719687000000|2024-06-29 18:50:00|609.67|606.77|610.33|607.43|610.54|607.64|609.52|606.62|69
1719687300000|2024-06-29 18:55:00|610.28|607.38|611.5|608.6|611.51|608.61|610.07|607.17|90
1719687600000|2024-06-29 19:00:00|611.45|608.55|612.09|609.19|612.28|609.38|611.12|608.22|97
1719687900000|2024-06-29 19:05:00|612.08|609.18|612.32|609.42|612.37|609.47|611.94|609.04|68
1719688200000|2024-06-29 19:10:00|612.5|609.6|613.28|610.38|613.32|610.42|612.46|609.56|118
1719688500000|2024-06-29 19:15:00|613.22|610.32|612.14|609.24|613.31|610.41|611.98|609.08|135
1719688800000|2024-06-29 19:20:00|612.15|609.25|611.7|608.8|612.15|609.25|611.33|608.43|135
1719689100000|2024-06-29 19:25:00|611.75|608.85|611.8|608.9|611.94|609.04|611.32|608.42|66
1719689400000|2024-06-29 19:30:00|611.75|608.85|611.22|608.32|611.75|608.85|610.19|607.29|297
1719689700000|2024-06-29 19:35:00|611.38|608.48|612.13|609.23|612.26|609.36|611.29|608.39|193
1719690000000|2024-06-29 19:40:00|612.19|609.29|613.23|610.33|613.32|610.42|612.06|609.16|130
1719690300000|2024-06-29 19:45:00|613.2|610.3|613.99|611.09|614.21|611.31|613.18|610.28|175
1719690600000|2024-06-29 19:50:00|614.15|611.25|613.62|610.72|614.21|611.31|613.27|610.37|109
1719690900000|2024-06-29 19:55:00|613.64|610.74|613.68|610.78|613.68|610.78|613.11|610.21|123
1719691200000|2024-06-29 20:00:00|613.41|610.51|612.55|609.65|614.2|611.3|612.29|609.39|280
1719691500000|2024-06-29 20:05:00|612.59|609.69|612.21|609.31|613.29|610.39|612.21|609.31|188
1719691800000|2024-06-29 20:10:00|612.18|609.28|612.74|609.84|612.93|610.03|612.16|609.26|140
1719692100000|2024-06-29 20:15:00|612.7|609.8|612.94|610.04|613.53|610.63|612.47|609.57|148
1719692400000|2024-06-29 20:20:00|612.92|610.02|613.66|610.76|613.79|610.89|612.55|609.65|158
1719692700000|2024-06-29 20:25:00|613.64|610.74|613.61|610.71|613.8|610.9|613.36|610.46|102
1719693000000|2024-06-29 20:30:00|613.59|610.69|613.3|610.4|613.99|611.09|612.88|609.98|125
1719693300000|2024-06-29 20:35:00|613.25|610.35|612.35|609.45|613.25|610.35|612.12|609.22|162
1719693600000|2024-06-29 20:40:00|612.34|609.44|611.26|608.36|612.34|609.44|611.07|608.17|135
1719693900000|2024-06-29 20:45:00|611.29|608.39|611.63|608.73|611.83|608.93|610.86|607.96|150
1719694200000|2024-06-29 20:50:00|611.59|608.69|611.79|608.89|612.19|609.29|611.49|608.59|148
1719694500000|2024-06-29 20:55:00|611.74|608.84|612.22|609.32|612.22|609.32|611.39|608.49|122
1719694800000|2024-06-29 21:00:00|611.84|608.94|612.02|609.12|612.5|609.6|611.76|608.86|182
1719695100000|2024-06-29 21:05:00|612.04|609.14|611.54|608.64|612.09|609.19|611.25|608.35|72
1719695400000|2024-06-29 21:10:00|611.49|608.59|613.22|610.32|613.29|610.39|611.49|608.59|104
1719695700000|2024-06-29 21:15:00|613.21|610.31|612.22|609.32|613.21|610.31|612.09|609.19|247
1719696000000|2024-06-29 21:20:00|612.21|609.31|613.06|610.16|613.09|610.19|611.74|608.84|182
1719696300000|2024-06-29 21:25:00|613.09|610.19|613.45|610.55|613.53|610.63|613.01|610.11|145
1719696600000|2024-06-29 21:30:00|613.44|610.54|613.3|610.4|613.45|610.55|612.32|609.42|117
1719696900000|2024-06-29 21:35:00|613.29|610.39|612.79|609.89|613.29|610.39|612.55|609.65|91
1719697200000|2024-06-29 21:40:00|612.82|609.92|613.18|610.28|613.28|610.38|612.5|609.6|138
1719697500000|2024-06-29 21:45:00|613.19|610.29|612.75|609.85|613.22|610.32|612.56|609.66|152
1719697800000|2024-06-29 21:50:00|612.72|609.82|611.45|608.55|612.75|609.85|611.45|608.55|137
1719698100000|2024-06-29 21:55:00|611.47|608.57|610.87|607.97|611.74|608.84|610.72|607.82|117
1719698400000|2024-06-29 22:00:00|610.89|607.99|610.27|607.37|611.07|608.17|609.75|606.85|127
1719698700000|2024-06-29 22:05:00|610.28|607.38|610.7|607.8|611.11|608.21|610.27|607.37|197
1719699000000|2024-06-29 22:10:00|610.69|607.79|610|607.1|610.69|607.79|609.83|606.93|144
1719699300000|2024-06-29 22:15:00|609.97|607.07|609.12|606.22|609.97|607.07|608.96|606.06|141
1719699600000|2024-06-29 22:20:00|609.1|606.2|609.82|606.92|609.82|606.92|608.08|605.18|256
1719699900000|2024-06-29 22:25:00|609.81|606.91|609.63|606.73|610.61|607.71|609.29|606.39|305
1719700200000|2024-06-29 22:30:00|609.7|606.8|609.95|607.05|610.06|607.16|609.13|606.23|213
1719700500000|2024-06-29 22:35:00|609.99|607.09|609.71|606.81|610.08|607.18|609.56|606.66|165
1719700800000|2024-06-29 22:40:00|609.8|606.9|609.3|606.4|609.85|606.95|609.11|606.21|84
1719701100000|2024-06-29 22:45:00|609.29|606.39|608.51|605.61|609.29|606.39|608.5|605.6|117
1719701400000|2024-06-29 22:50:00|608.52|605.62|608.73|605.83|609.18|606.28|608.4|605.5|204
1719701700000|2024-06-29 22:55:00|608.76|605.86|609.2|606.3|609.2|606.3|608.62|605.72|169
1719702000000|2024-06-29 23:00:00|609.19|606.29|609.52|606.62|609.86|606.96|608.96|606.06|246
1719702300000|2024-06-29 23:05:00|609.5|606.6|609.7|606.8|609.82|606.92|609.25|606.35|154
1719702600000|2024-06-29 23:10:00|609.78|606.88|610.17|607.27|610.28|607.38|609.76|606.86|82
1719702900000|2024-06-29 23:15:00|610.12|607.22|609.8|606.9|610.33|607.43|609.45|606.55|136
1719703200000|2024-06-29 23:20:00|609.79|606.89|609.99|607.09|610.15|607.25|609.58|606.68|130
1719703500000|2024-06-29 23:25:00|610|607.1|610.11|607.21|610.24|607.34|609.77|606.87|101
1719703800000|2024-06-29 23:30:00|610.1|607.2|610.72|607.82|611.16|608.26|609.65|606.75|214
1719704100000|2024-06-29 23:35:00|610.69|607.79|610.02|607.12|610.8|607.9|610.02|607.12|165
1719704400000|2024-06-29 23:40:00|610.26|607.36|609.75|606.85|610.26|607.36|609.37|606.47|185
1719704700000|2024-06-29 23:45:00|609.7|606.8|609.43|606.53|609.7|606.8|609.26|606.36|274
1719705000000|2024-06-29 23:50:00|609.44|606.54|609.28|606.38|609.44|606.54|608.76|605.86|191
1719705300000|2024-06-29 23:55:00|609.27|606.37|609.51|606.61|609.55|606.65|609.13|606.23|91
1719705600000|2024-06-30 00:00:00|609.5|606.6|609|606.1|609.86|606.96|608.58|605.68|219
1719705900000|2024-06-30 00:05:00|608.98|606.08|609|606.1|609.24|606.34|608.76|605.86|216
1719706200000|2024-06-30 00:10:00|609.01|606.11|608.65|605.75|609.48|606.58|608.61|605.71|219
1719706500000|2024-06-30 00:15:00|608.61|605.71|609.77|606.87|609.77|606.87|608.6|605.7|300
1719706800000|2024-06-30 00:20:00|609.79|606.89|612.15|609.25|612.15|609.25|609.72|606.82|355
1719707100000|2024-06-30 00:25:00|612.13|609.23|613.3|610.4|613.3|610.4|611.83|608.93|176
1719707400000|2024-06-30 00:30:00|613.29|610.39|612.29|609.39|613.29|610.39|612.24|609.34|185
1719707700000|2024-06-30 00:35:00|612.27|609.37|612.29|609.39|612.43|609.53|611.86|608.96|174
1719708000000|2024-06-30 00:40:00|612.34|609.44|611.84|608.94|612.34|609.44|611.66|608.76|199
1719708300000|2024-06-30 00:45:00|611.82|608.92|612.76|609.86|612.76|609.86|611.42|608.52|252
1719708600000|2024-06-30 00:50:00|612.72|609.82|612.12|609.22|612.74|609.84|612.04|609.14|112
1719708900000|2024-06-30 00:55:00|612.13|609.23|611.69|608.79|612.2|609.3|611.56|608.66|166
1719709200000|2024-06-30 01:00:00|611.7|608.8|611.49|608.59|612.06|609.16|611.14|608.24|183
1719709500000|2024-06-30 01:05:00|611.5|608.6|610.99|608.09|611.56|608.66|610.97|608.07|91
1719709800000|2024-06-30 01:10:00|610.95|608.05|610.52|607.62|610.95|608.05|608.86|605.96|284
1719710100000|2024-06-30 01:15:00|610.54|607.64|609.74|606.84|610.62|607.72|608.97|606.07|455
1719710400000|2024-06-30 01:20:00|609.76|606.86|609.51|606.61|610.33|607.43|609.17|606.27|433
1719710700000|2024-06-30 01:25:00|609.5|606.6|610.65|607.75|611.23|608.33|609.25|606.35|329
1719711000000|2024-06-30 01:30:00|610.66|607.76|610.14|607.24|611.19|608.29|609.95|607.05|254
1719711300000|2024-06-30 01:35:00|610.15|607.25|609.4|606.5|610.22|607.32|609.23|606.33|375
1719711600000|2024-06-30 01:40:00|609.39|606.49|608.74|605.84|609.41|606.51|608.71|605.81|291
1719711900000|2024-06-30 01:45:00|608.73|605.83|608.23|605.33|608.99|606.09|608.13|605.23|257
1719712200000|2024-06-30 01:50:00|608.16|605.26|608.31|605.41|608.48|605.58|607.22|604.32|293
1719712500000|2024-06-30 01:55:00|608.29|605.39|608.92|606.02|608.96|606.06|608.22|605.32|296
1719712800000|2024-06-30 02:00:00|608.91|606.01|608|605.1|609.14|606.24|607.85|604.95|312
1719713100000|2024-06-30 02:05:00|608.02|605.12|608.69|605.79|609.2|606.3|607.75|604.85|338
1719713400000|2024-06-30 02:10:00|608.7|605.8|609.24|606.34|609.47|606.57|608.41|605.51|225
1719713700000|2024-06-30 02:15:00|609.2|606.3|607.26|604.36|609.34|606.44|607.26|604.36|370
1719714000000|2024-06-30 02:20:00|607.21|604.31|606.54|603.64|607.49|604.59|605.12|602.22|557
1719714300000|2024-06-30 02:25:00|606.53|603.63|606.69|603.79|606.79|603.89|605.64|602.74|234
1719714600000|2024-06-30 02:30:00|606.74|603.84|606.28|603.38|607.64|604.74|606.05|603.15|413
1719714900000|2024-06-30 02:35:00|606.33|603.43|605.93|603.03|606.89|603.99|605.75|602.85|359
1719715200000|2024-06-30 02:40:00|605.89|602.99|605|602.1|605.9|603|603.98|601.08|433
1719715500000|2024-06-30 02:45:00|604.99|602.09|603.74|600.84|605.36|602.46|603.68|600.78|395
1719715800000|2024-06-30 02:50:00|603.77|600.87|605.7|602.8|605.73|602.83|603.77|600.87|531
1719716100000|2024-06-30 02:55:00|605.72|602.82|605.77|602.87|605.9|603|605.29|602.39|345
1719716400000|2024-06-30 03:00:00|605.79|602.89|605.9|603|606.21|603.31|605.48|602.58|340
1719716700000|2024-06-30 03:05:00|605.95|603.05|606.97|604.07|607.27|604.37|605.88|602.98|273
1719717000000|2024-06-30 03:10:00|606.99|604.09|606.6|603.7|607.07|604.17|606.37|603.47|171
1719717300000|2024-06-30 03:15:00|606.62|603.72|607.88|604.98|607.99|605.09|606.6|603.7|230
1719717600000|2024-06-30 03:20:00|607.87|604.97|607.55|604.65|607.93|605.03|607.37|604.47|201
1719717900000|2024-06-30 03:25:00|607.45|604.55|607.74|604.84|607.96|605.06|607.21|604.31|173
1719718200000|2024-06-30 03:30:00|607.75|604.85|608.68|605.78|608.76|605.86|607.45|604.55|239
1719718500000|2024-06-30 03:35:00|608.63|605.73|609.03|606.13|609.31|606.41|608.46|605.56|235
1719718800000|2024-06-30 03:40:00|609.02|606.12|609.12|606.22|609.26|606.36|608.57|605.67|187
1719719100000|2024-06-30 03:45:00|609.1|606.2|609.72|606.82|610.06|607.16|608.81|605.91|259
1719719400000|2024-06-30 03:50:00|609.73|606.83|609.53|606.63|609.8|606.9|609.24|606.34|251
1719719700000|2024-06-30 03:55:00|609.55|606.65|610.18|607.28|610.18|607.28|609.46|606.56|240
1719720000000|2024-06-30 04:00:00|610.17|607.27|608.73|605.83|610.3|607.4|608.4|605.5|352
1719720300000|2024-06-30 04:05:00|608.75|605.85|607.91|605.01|608.85|605.95|607.91|605.01|259
1719720600000|2024-06-30 04:10:00|607.86|604.96|607.85|604.95|607.96|605.06|607.55|604.65|208
1719720900000|2024-06-30 04:15:00|607.86|604.96|608.52|605.62|608.65|605.75|607.77|604.87|206
1719721200000|2024-06-30 04:20:00|608.54|605.64|608.21|605.31|608.59|605.69|607.5|604.6|193
1719721500000|2024-06-30 04:25:00|608.01|605.11|607.56|604.66|608.45|605.55|607.2|604.3|275
1719721800000|2024-06-30 04:30:00|607.53|604.63|608.6|605.7|608.85|605.95|607.46|604.56|288
1719722100000|2024-06-30 04:35:00|608.65|605.75|608.37|605.47|609.03|606.13|608.15|605.25|205
1719722400000|2024-06-30 04:40:00|608.41|605.51|608.46|605.56|608.65|605.75|608.23|605.33|127
1719722700000|2024-06-30 04:45:00|608.42|605.52|608.85|605.95|609.07|606.17|608.42|605.52|190
1719723000000|2024-06-30 04:50:00|608.86|605.96|608.27|605.37|608.86|605.96|608.07|605.17|263
1719723300000|2024-06-30 04:55:00|608.28|605.38|608.05|605.15|608.72|605.82|607.99|605.09|152
1719723600000|2024-06-30 05:00:00|608.04|605.14|609.02|606.12|609.19|606.29|607.83|604.93|242
1719723900000|2024-06-30 05:05:00|608.99|606.09|609.93|607.03|610.07|607.17|608.68|605.78|285
1719724200000|2024-06-30 05:10:00|609.91|607.01|610.04|607.14|610.12|607.22|609.47|606.57|207
1719724500000|2024-06-30 05:15:00|610.01|607.11|610.61|607.71|610.68|607.78|609.71|606.81|264
1719724800000|2024-06-30 05:20:00|610.6|607.7|610.69|607.79|610.69|607.79|610|607.1|171
1719725100000|2024-06-30 05:25:00|610.68|607.78|611.19|608.29|611.47|608.57|610.66|607.76|206
1719725400000|2024-06-30 05:30:00|611.14|608.24|611.77|608.87|611.93|609.03|610.63|607.73|220
1719725700000|2024-06-30 05:35:00|611.79|608.89|611.38|608.48|612.33|609.43|611.07|608.17|229
1719726000000|2024-06-30 05:40:00|611.33|608.43|611.09|608.19|611.33|608.43|610.52|607.62|256
1719726300000|2024-06-30 05:45:00|611.04|608.14|610.62|607.72|611.18|608.28|610.42|607.52|210
1719726600000|2024-06-30 05:50:00|610.64|607.74|610.36|607.46|610.8|607.9|610.26|607.36|226
1719726900000|2024-06-30 05:55:00|610.33|607.43|610.26|607.36|610.4|607.5|609.7|606.8|100
1719727200000|2024-06-30 06:00:00|610.25|607.35|610.42|607.52|610.5|607.6|609.74|606.84|226
1719727500000|2024-06-30 06:05:00|610.4|607.5|610.44|607.54|610.59|607.69|610.17|607.27|205
1719727800000|2024-06-30 06:10:00|610.45|607.55|610.55|607.65|610.59|607.69|609.64|606.74|184
1719728100000|2024-06-30 06:15:00|610.6|607.7|610.35|607.45|610.74|607.84|609.91|607.01|175
1719728400000|2024-06-30 06:20:00|610.34|607.44|610|607.1|610.45|607.55|609.93|607.03|179
1719728700000|2024-06-30 06:25:00|610.01|607.11|611.64|608.74|611.69|608.79|609.81|606.91|178
1719729000000|2024-06-30 06:30:00|611.66|608.76|610.73|607.83|611.69|608.79|610.7|607.8|197
1719729300000|2024-06-30 06:35:00|610.72|607.82|611.38|608.48|611.45|608.55|610.37|607.47|306
1719729600000|2024-06-30 06:40:00|611.37|608.47|611.05|608.15|611.83|608.93|610.95|608.05|274
1719729900000|2024-06-30 06:45:00|611.06|608.16|610.7|607.8|611.1|608.2|610.37|607.47|229
1719730200000|2024-06-30 06:50:00|610.61|607.71|610.35|607.45|610.95|608.05|610.18|607.28|280
1719730500000|2024-06-30 06:55:00|610.32|607.42|612.44|609.54|612.92|610.02|610.15|607.25|246
1719730800000|2024-06-30 07:00:00|612.45|609.55|613.02|610.12|614.3|611.4|612.05|609.15|412
1719731100000|2024-06-30 07:05:00|613.06|610.16|614.24|611.34|615.1|612.2|612.89|609.99|547
1719731400000|2024-06-30 07:10:00|614.26|611.36|615.34|612.44|615.84|612.94|613.79|610.89|469
1719731700000|2024-06-30 07:15:00|615.36|612.46|615.86|612.96|617.51|614.61|615.35|612.45|444
1719732000000|2024-06-30 07:20:00|615.82|612.92|616.98|614.08|617.03|614.13|614.73|611.83|559
1719732300000|2024-06-30 07:25:00|616.97|614.07|618.61|615.71|620.16|617.26|616.55|613.65|407
1719732600000|2024-06-30 07:30:00|618.65|615.75|620.96|618.06|621.12|618.22|618.59|615.69|492
1719732900000|2024-06-30 07:35:00|620.88|617.98|621.18|618.28|621.37|618.47|620.25|617.35|385
1719733200000|2024-06-30 07:40:00|621.17|618.27|620.09|617.19|621.22|618.32|619.89|616.99|370
1719733500000|2024-06-30 07:45:00|620.08|617.18|616.69|613.79|620.39|617.49|616.67|613.77|352
1719733800000|2024-06-30 07:50:00|616.72|613.82|617.14|614.24|617.22|614.32|615.93|613.03|352
1719734100000|2024-06-30 07:55:00|617.24|614.34|616.72|613.82|617.71|614.81|616.57|613.67|320
1719734400000|2024-06-30 08:00:00|616.74|613.84|617.14|614.24|617.6|614.7|616.05|613.15|321
1719734700000|2024-06-30 08:05:00|617.19|614.29|615.73|612.83|617.88|614.98|615.73|612.83|380
1719735000000|2024-06-30 08:10:00|615.72|612.82|614.78|611.88|615.75|612.85|614.38|611.48|418
1719735300000|2024-06-30 08:15:00|614.77|611.87|616.98|614.08|617.04|614.14|614.56|611.66|511
1719735600000|2024-06-30 08:20:00|616.96|614.06|615.91|613.01|617.13|614.23|615.76|612.86|367
1719735900000|2024-06-30 08:25:00|615.92|613.02|615.54|612.64|615.97|613.07|615.23|612.33|321
1719736200000|2024-06-30 08:30:00|615.51|612.61|615.56|612.66|615.72|612.82|615.06|612.16|298
1719736500000|2024-06-30 08:35:00|615.52|612.62|615.46|612.56|616.48|613.58|615.41|612.51|268
1719736800000|2024-06-30 08:40:00|615.47|612.57|615.85|612.95|616.24|613.34|615.4|612.5|236
1719737100000|2024-06-30 08:45:00|615.84|612.94|615.87|612.97|616.29|613.39|615.36|612.46|311
1719737400000|2024-06-30 08:50:00|615.91|613.01|616.32|613.42|616.74|613.84|615.87|612.97|310
1719737700000|2024-06-30 08:55:00|616.33|613.43|615.78|612.88|616.33|613.43|615.23|612.33|242
1719738000000|2024-06-30 09:00:00|615.77|612.87|615.52|612.62|616.36|613.46|615.52|612.62|334
1719738300000|2024-06-30 09:05:00|615.54|612.64|615.85|612.95|616.28|613.38|615.17|612.27|341
1719738600000|2024-06-30 09:10:00|615.86|612.96|615.69|612.79|615.95|613.05|615.5|612.6|216
1719738900000|2024-06-30 09:15:00|615.68|612.78|616.57|613.67|616.73|613.83|615.54|612.64|210
1719739200000|2024-06-30 09:20:00|616.64|613.74|617.1|614.2|617.12|614.22|616.01|613.11|193
1719739500000|2024-06-30 09:25:00|617.07|614.17|617.32|614.42|617.7|614.8|617.07|614.17|184
1719739800000|2024-06-30 09:30:00|617.31|614.41|618.05|615.15|618.16|615.26|616.92|614.02|335
1719740100000|2024-06-30 09:35:00|618.04|615.14|618.38|615.48|618.86|615.96|617.9|615|265
1719740400000|2024-06-30 09:40:00|618.39|615.49|617.74|614.84|618.48|615.58|617.4|614.5|129
1719740700000|2024-06-30 09:45:00|617.76|614.86|616.14|613.24|617.89|614.99|616.09|613.19|263
1719741000000|2024-06-30 09:50:00|616.09|613.19|614.31|611.41|616.19|613.29|614.31|611.41|198
1719741300000|2024-06-30 09:55:00|614.3|611.4|614.28|611.38|614.77|611.87|614.15|611.25|169
1719741600000|2024-06-30 10:00:00|614.26|611.36|614.84|611.94|615.14|612.24|613.95|611.05|258
1719741900000|2024-06-30 10:05:00|614.83|611.93|614.69|611.79|614.83|611.93|613.91|611.01|180
1719742200000|2024-06-30 10:10:00|614.73|611.83|614.47|611.57|614.89|611.99|614.31|611.41|194
1719742500000|2024-06-30 10:15:00|614.49|611.59|614.42|611.52|614.95|612.05|614.3|611.4|234
1719742800000|2024-06-30 10:20:00|614.4|611.5|614.43|611.53|614.93|612.03|614.14|611.24|200
1719743100000|2024-06-30 10:25:00|614.44|611.54|615.09|612.19|615.12|612.22|614.29|611.39|217
1719743400000|2024-06-30 10:30:00|614.7|611.8|614.24|611.34|614.71|611.81|614.06|611.16|286
1719743700000|2024-06-30 10:35:00|614.22|611.32|613.07|610.17|614.24|611.34|613.01|610.11|127
1719744000000|2024-06-30 10:40:00|613.08|610.18|612.6|609.7|613.08|610.18|612.45|609.55|119
1719744300000|2024-06-30 10:45:00|612.85|609.95|611.99|609.09|612.9|610|611.91|609.01|204
1719744600000|2024-06-30 10:50:00|612.06|609.16|611.04|608.14|612.24|609.34|611.04|608.14|131
1719744900000|2024-06-30 10:55:00|611.03|608.13|611.32|608.42|611.35|608.45|610.43|607.53|120
1719745200000|2024-06-30 11:00:00|611.34|608.44|611.2|608.3|611.35|608.45|610.69|607.79|145
1719745500000|2024-06-30 11:05:00|611.22|608.32|612.06|609.16|612.35|609.45|611.22|608.32|201
1719745800000|2024-06-30 11:10:00|612.09|609.19|614.24|611.34|614.34|611.44|611.71|608.81|176
1719746100000|2024-06-30 11:15:00|614.27|611.37|614.74|611.84|614.79|611.89|613.97|611.07|170
1719746400000|2024-06-30 11:20:00|614.75|611.85|614.46|611.56|614.81|611.91|614.02|611.12|77
1719746700000|2024-06-30 11:25:00|614.5|611.6|614.27|611.37|614.5|611.6|613.94|611.04|101
1719747000000|2024-06-30 11:30:00|614.22|611.32|614.47|611.57|614.76|611.86|613.83|610.93|163
1719747300000|2024-06-30 11:35:00|614.44|611.54|613.83|610.93|614.51|611.61|613.74|610.84|81
1719747600000|2024-06-30 11:40:00|613.85|610.95|614.09|611.19|614.09|611.19|613.66|610.76|46
1719747900000|2024-06-30 11:45:00|614.08|611.18|613.88|610.98|614.13|611.23|613.54|610.64|150
1719748200000|2024-06-30 11:50:00|613.86|610.96|613|610.1|613.86|610.96|612.89|609.99|145
1719748500000|2024-06-30 11:55:00|613.02|610.12|612.66|609.76|613.02|610.12|612.32|609.42|332
1719748800000|2024-06-30 12:00:00|612.65|609.75|613.51|610.61|613.51|610.61|612.44|609.54|265
1719749100000|2024-06-30 12:05:00|613.49|610.59|614.33|611.43|614.34|611.44|613.16|610.26|245
1719749400000|2024-06-30 12:10:00|614.29|611.39|614.39|611.49|614.39|611.49|613.96|611.06|162
1719749700000|2024-06-30 12:15:00|614.37|611.47|614.04|611.14|614.61|611.71|613.92|611.02|204
1719750000000|2024-06-30 12:20:00|613.99|611.09|613.43|610.53|614.11|611.21|613.3|610.4|180
1719750300000|2024-06-30 12:25:00|613.41|610.51|613.62|610.72|613.89|610.99|612.61|609.71|252
1719750600000|2024-06-30 12:30:00|613.61|610.71|612.69|609.79|613.68|610.78|612.69|609.79|212
1719750900000|2024-06-30 12:35:00|612.7|609.8|610.19|607.29|612.7|609.8|610.19|607.29|360
1719751200000|2024-06-30 12:40:00|610.16|607.26|610.74|607.84|611.14|608.24|610.02|607.12|281
1719751500000|2024-06-30 12:45:00|610.76|607.86|611.47|608.57|611.94|609.04|610.76|607.86|280
1719751800000|2024-06-30 12:50:00|611.45|608.55|611.54|608.64|612.16|609.26|611.38|608.48|183
1719752100000|2024-06-30 12:55:00|611.5|608.6|612.24|609.34|612.24|609.34|611.31|608.41|140
1719752400000|2024-06-30 13:00:00|612.27|609.37|612.1|609.2|612.87|609.97|611.9|609|174
1719752700000|2024-06-30 13:05:00|612.09|609.19|612.46|609.56|612.88|609.98|611.63|608.73|164
1719753000000|2024-06-30 13:10:00|613.05|610.15|613.96|611.06|614.01|611.11|613.05|610.15|127
1719753300000|2024-06-30 13:15:00|614|611.1|615.23|612.33|615.71|612.81|614|611.1|290
1719753600000|2024-06-30 13:20:00|615.21|612.31|616.14|613.24|616.31|613.41|614.94|612.04|178
1719753900000|2024-06-30 13:25:00|616.15|613.25|616.12|613.22|616.15|613.25|614.79|611.89|267
1719754200000|2024-06-30 13:30:00|616.13|613.23|616.02|613.12|616.15|613.25|614.75|611.85|341
1719754500000|2024-06-30 13:35:00|616.04|613.14|614.84|611.94|616.92|614.02|614.8|611.9|332
1719754800000|2024-06-30 13:40:00|614.82|611.92|614.04|611.14|614.86|611.96|613.62|610.72|322
1719755100000|2024-06-30 13:45:00|614.03|611.13|614.34|611.44|614.71|611.81|613.8|610.9|228
1719755400000|2024-06-30 13:50:00|614.33|611.43|613.94|611.04|614.34|611.44|613.7|610.8|188
1719755700000|2024-06-30 13:55:00|613.95|611.05|614.2|611.3|614.44|611.54|613.68|610.78|125
1719756000000|2024-06-30 14:00:00|614.19|611.29|614.38|611.48|614.91|612.01|613.69|610.79|300
1719756300000|2024-06-30 14:05:00|614.37|611.47|614.61|611.71|614.99|612.09|613.7|610.8|292
1719756600000|2024-06-30 14:10:00|614.59|611.69|615.47|612.57|615.65|612.75|613.89|610.99|203
1719756900000|2024-06-30 14:15:00|615.48|612.58|615.63|612.73|615.69|612.79|614.66|611.76|293
1719757200000|2024-06-30 14:20:00|615.61|612.71|614.85|611.95|615.99|613.09|614.85|611.95|184
1719757500000|2024-06-30 14:25:00|614.83|611.93|613.28|610.38|614.86|611.96|613.28|610.38|231
1719757800000|2024-06-30 14:30:00|613.27|610.37|612.86|609.96|614.32|611.42|612.86|609.96|187
1719758100000|2024-06-30 14:35:00|612.84|609.94|611.67|608.77|612.94|610.04|611.67|608.77|222
1719758400000|2024-06-30 14:40:00|611.64|608.74|611.35|608.45|611.67|608.77|611.02|608.12|188
1719758700000|2024-06-30 14:45:00|611.39|608.49|611.06|608.16|611.52|608.62|610.8|607.9|151
1719759000000|2024-06-30 14:50:00|611.4|608.5|611.74|608.84|612.21|609.31|611.23|608.33|136
1719759300000|2024-06-30 14:55:00|611.78|608.88|611.98|609.08|612.19|609.29|611.5|608.6|146
1719759600000|2024-06-30 15:00:00|611.97|609.07|612.81|609.91|612.94|610.04|611.93|609.03|228
1719759900000|2024-06-30 15:05:00|613.1|610.2|614.34|611.44|614.86|611.96|612.84|609.94|234
1719760200000|2024-06-30 15:10:00|614.33|611.43|614.73|611.83|614.8|611.9|613.58|610.68|278
1719760500000|2024-06-30 15:15:00|614.74|611.84|613.3|610.4|614.88|611.98|613.2|610.3|345
1719760800000|2024-06-30 15:20:00|613.29|610.39|613.79|610.89|613.91|611.01|613.08|610.18|233
1719761100000|2024-06-30 15:25:00|613.78|610.88|614.12|611.22|614.12|611.22|613.47|610.57|237
1719761400000|2024-06-30 15:30:00|614.22|611.32|615.5|612.6|615.92|613.02|614.21|611.31|277
1719761700000|2024-06-30 15:35:00|615.51|612.61|615.65|612.75|616.24|613.34|615.5|612.6|284
1719762000000|2024-06-30 15:40:00|615.66|612.76|616.64|613.74|616.98|614.08|615.4|612.5|289
1719762300000|2024-06-30 15:45:00|616.61|613.71|617.15|614.25|617.35|614.45|616.15|613.25|346
1719762600000|2024-06-30 15:50:00|616.82|613.92|615.54|612.64|617.15|614.25|615.54|612.64|205
1719762900000|2024-06-30 15:55:00|615.55|612.65|615.34|612.44|615.69|612.79|614.83|611.93|219
1719763200000|2024-06-30 16:00:00|615.33|612.43|615.84|612.94|616.34|613.44|615.08|612.18|235
1719763500000|2024-06-30 16:05:00|615.81|612.91|615.75|612.85|616.02|613.12|615.02|612.12|356
1719763800000|2024-06-30 16:10:00|615.73|612.83|616.53|613.63|616.68|613.78|615.36|612.46|215
1719764100000|2024-06-30 16:15:00|616.55|613.65|615.13|612.23|616.8|613.9|615.13|612.23|253
1719764400000|2024-06-30 16:20:00|615.11|612.21|614.72|611.82|615.24|612.34|614.38|611.48|294
1719764700000|2024-06-30 16:25:00|614.7|611.8|613.99|611.09|614.78|611.88|613.88|610.98|163
1719765000000|2024-06-30 16:30:00|614.04|611.14|614.44|611.54|614.44|611.54|613.71|610.81|200
1719765300000|2024-06-30 16:35:00|614.45|611.55|614.28|611.38|614.53|611.63|613.88|610.98|269
1719765600000|2024-06-30 16:40:00|614.27|611.37|613.49|610.59|614.39|611.49|613.16|610.26|224
1719765900000|2024-06-30 16:45:00|613.44|610.54|613.05|610.15|613.72|610.82|613|610.1|191
1719766200000|2024-06-30 16:50:00|613|610.1|613|610.1|613.05|610.15|612.51|609.61|168
1719766500000|2024-06-30 16:55:00|613.05|610.15|613.44|610.54|613.44|610.54|612.79|609.89|147
1719766800000|2024-06-30 17:00:00|613.46|610.56|614.46|611.56|614.58|611.68|613.15|610.25|170
1719767100000|2024-06-30 17:05:00|614.44|611.54|613.7|610.8|614.53|611.63|613.65|610.75|114
1719767400000|2024-06-30 17:10:00|613.73|610.83|615.36|612.46|615.48|612.58|613.37|610.47|166
1719767700000|2024-06-30 17:15:00|615.34|612.44|617.21|614.31|617.65|614.75|615.29|612.39|340
1719768000000|2024-06-30 17:20:00|617.2|614.3|617.22|614.32|617.89|614.99|616.87|613.97|529
1719768300000|2024-06-30 17:25:00|617.24|614.34|615.97|613.07|617.55|614.65|615.43|612.53|282
1719768600000|2024-06-30 17:30:00|615.99|613.09|616.44|613.54|617.33|614.43|615.99|613.09|345
1719768900000|2024-06-30 17:35:00|616.42|613.52|616.37|613.47|617.1|614.2|616.1|613.2|320
1719769200000|2024-06-30 17:40:00|616.39|613.49|615.24|612.34|616.44|613.54|615.04|612.14|372
1719769500000|2024-06-30 17:45:00|615.2|612.3|615.5|612.6|615.91|613.01|615.01|612.11|292
1719769800000|2024-06-30 17:50:00|615.48|612.58|615.58|612.68|615.7|612.8|615.03|612.13|262
1719770100000|2024-06-30 17:55:00|615.55|612.65|615.46|612.56|615.67|612.77|614.74|611.84|207
1719770400000|2024-06-30 18:00:00|615.43|612.53|614.82|611.92|615.56|612.66|614.82|611.92|291
1719770700000|2024-06-30 18:05:00|614.79|611.89|614.8|611.9|614.97|612.07|614.51|611.61|161
1719771000000|2024-06-30 18:10:00|614.72|611.82|614.45|611.55|614.72|611.82|614.17|611.27|141
1719771300000|2024-06-30 18:15:00|614.46|611.56|614.93|612.03|615|612.1|613.13|610.23|266
1719771600000|2024-06-30 18:20:00|614.94|612.04|614.83|611.93|615.46|612.56|614.44|611.54|237
1719771900000|2024-06-30 18:25:00|614.81|611.91|614.63|611.73|614.93|612.03|614.27|611.37|201
1719772200000|2024-06-30 18:30:00|614.64|611.74|615.62|612.72|615.88|612.98|614.51|611.61|194
1719772500000|2024-06-30 18:35:00|615.64|612.74|616.87|613.97|616.88|613.98|615.62|612.72|158
1719772800000|2024-06-30 18:40:00|616.88|613.98|617.36|614.46|617.38|614.48|616.07|613.17|205
1719773100000|2024-06-30 18:45:00|617.31|614.41|619.22|616.32|620.97|618.07|617.31|614.41|492
1719773400000|2024-06-30 18:50:00|619.24|616.34|621.99|619.09|622.27|619.37|618.8|615.9|339
1719773700000|2024-06-30 18:55:00|622|619.1|621.89|618.99|622.89|619.99|621.19|618.29|363
1719774000000|2024-06-30 19:00:00|621.84|618.94|621.17|618.27|622.74|619.84|620.64|617.74|394
1719774300000|2024-06-30 19:05:00|621.07|618.17|621.07|618.17|622.11|619.21|620.14|617.24|351
1719774600000|2024-06-30 19:10:00|621.05|618.15|619.79|616.89|621.05|618.15|619.7|616.8|195
1719774900000|2024-06-30 19:15:00|619.8|616.9|619.68|616.78|620.17|617.27|619.4|616.5|139
1719775200000|2024-06-30 19:20:00|619.66|616.76|619.57|616.67|619.68|616.78|618.1|615.2|215
1719775500000|2024-06-30 19:25:00|619.56|616.66|622.49|613.59|622.59|617.05|619.22|613.59|217
1719775800000|2024-06-30 19:30:00|622.48|613.58|621.63|612.73|622.48|613.58|621.53|612.63|229
1719776100000|2024-06-30 19:35:00|621.65|612.75|621.79|612.89|622.34|613.44|621.61|612.71|218
1719776400000|2024-06-30 19:40:00|621.78|612.88|623.62|614.72|623.68|614.78|621.66|612.76|305
1719776700000|2024-06-30 19:45:00|623.63|614.73|623.18|614.28|623.68|614.78|622.58|613.68|261
1719777000000|2024-06-30 19:50:00|623.23|614.33|624.16|615.26|624.18|615.28|622.92|614.02|195
1719777300000|2024-06-30 19:55:00|624.15|615.25|624.25|615.35|624.86|615.96|623.65|614.75|269
1719777600000|2024-06-30 20:00:00|624.23|615.33|624.33|615.43|624.93|616.03|623.49|614.59|328
1719777900000|2024-06-30 20:05:00|624.35|615.45|624.82|615.92|625.26|616.36|624.12|615.22|159
1719778200000|2024-06-30 20:10:00|624.8|615.9|624.08|615.18|625.03|616.13|624.08|615.18|183
1719778500000|2024-06-30 20:15:00|624.03|615.13|624.37|615.47|625.22|616.32|623.73|614.83|323
1719778800000|2024-06-30 20:20:00|624.44|615.54|625.25|616.35|625.45|616.55|624.4|615.5|309
1719779100000|2024-06-30 20:25:00|625.36|616.46|625.75|616.85|625.84|616.94|624.37|615.47|378
1719779400000|2024-06-30 20:30:00|625.74|616.84|626.09|617.19|626.7|617.8|625.29|616.39|344
1719779700000|2024-06-30 20:35:00|626.07|617.17|625.67|616.77|626.18|617.28|624.96|616.06|389
1719780000000|2024-06-30 20:40:00|625.68|616.78|625.36|616.46|625.91|617.01|625.23|616.33|286
1719780300000|2024-06-30 20:45:00|625.44|616.54|623.6|614.7|625.65|616.75|623.6|614.7|272
1719780600000|2024-06-30 20:50:00|623.56|614.66|623.05|614.15|623.61|614.71|623.03|614.13|217
1719780900000|2024-06-30 20:55:00|623.01|614.11|620|617.1|623.21|617.4|619.7|614.01|183
1719781200000|2024-06-30 21:00:00|619.9|617|618.95|616.05|620.5|617.6|618.4|615.5|269
1719781500000|2024-06-30 21:05:00|618.9|616|619.1|616.2|619.9|617|618.8|615.9|330
1719781800000|2024-06-30 21:10:00|619.2|616.3|618.55|615.65|619.3|616.4|618.2|615.3|251
1719782100000|2024-06-30 21:15:00|618.7|615.8|618.9|616|619.1|616.2|618.4|615.5|413
1719782400000|2024-06-30 21:20:00|618.95|616.05|618.8|615.9|619.6|616.7|618.6|615.7|315
1719782700000|2024-06-30 21:25:00|618.65|615.75|617.75|614.85|618.9|616|617.5|614.6|237
1719783000000|2024-06-30 21:30:00|617.8|614.9|617|614.1|617.8|614.9|617|614.1|147
1719783300000|2024-06-30 21:35:00|616.95|614.05|617.35|614.45|617.5|614.6|616.55|613.65|189
1719783600000|2024-06-30 21:40:00|617.4|614.5|616.93|614.03|617.6|614.7|616.75|613.85|242
1719783900000|2024-06-30 21:45:00|616.9|614|617|614.1|617.1|614.2|616.6|613.7|176
1719784200000|2024-06-30 21:50:00|617.05|614.15|617.6|614.7|617.65|614.75|617|614.1|139
1719784500000|2024-06-30 21:55:00|617.75|614.85|618|615.1|618.55|615.65|617.75|614.85|72
1719784800000|2024-06-30 22:00:00|617.95|615.05|618.95|616.05|619.15|616.25|617.9|615|300
1719785100000|2024-06-30 22:05:00|618.8|615.9|618.6|615.7|619.2|616.3|618.6|615.7|130
1719785400000|2024-06-30 22:10:00|618.7|615.8|619.3|616.4|619.4|616.5|618.7|615.8|179
1719785700000|2024-06-30 22:15:00|619.4|616.5|620|617.1|620|617.1|619.2|616.3|226
1719786000000|2024-06-30 22:20:00|619.95|617.05|621.4|618.5|621.4|618.5|619.95|617.05|472
1719786300000|2024-06-30 22:25:00|621.3|618.4|625.8|622.9|625.8|622.9|621.3|618.4|645
1719786600000|2024-06-30 22:30:00|625.9|623|626.7|623.8|627.1|624.2|625.3|622.4|686
1719786900000|2024-06-30 22:35:00|626.65|623.75|627.3|624.4|627.4|624.5|625.75|622.85|652
1719787200000|2024-06-30 22:40:00|627.4|624.5|625.65|622.75|627.4|624.5|625.4|622.5|692
1719787500000|2024-06-30 22:45:00|625.68|622.78|624.7|621.8|625.8|622.9|623.8|620.9|674
1719787800000|2024-06-30 22:50:00|624.65|621.75|624.8|621.9|625.15|622.25|624.2|621.3|498
1719788100000|2024-06-30 22:55:00|624.7|621.8|624.25|621.35|625.15|622.25|624.2|621.3|541
1719788400000|2024-06-30 23:00:00|624.3|621.4|624.55|621.65|625.15|622.25|624|621.1|596
1719788700000|2024-06-30 23:05:00|624.65|621.75|626.3|623.4|626.3|623.4|624.45|621.55|457
1719789000000|2024-06-30 23:10:00|626.25|623.35|625.85|622.95|626.35|623.45|625|622.1|505
1719789300000|2024-06-30 23:15:00|625.77|622.87|625.1|622.2|626.45|623.55|624.9|622|446
1719789600000|2024-06-30 23:20:00|625.15|622.25|625.75|622.85|626.35|623.45|625.05|622.15|442
1719789900000|2024-06-30 23:25:00|625.9|623|625.6|622.7|626.6|623.7|625.6|622.7|376
1719790200000|2024-06-30 23:30:00|625.8|622.9|624.5|621.6|626|623.1|624.4|621.5|344
1719790500000|2024-06-30 23:35:00|624.4|621.5|623.9|621|624.75|621.85|623.9|621|308
1719790800000|2024-06-30 23:40:00|624|621.1|623.2|620.3|624|621.1|623|620.1|350
1719791100000|2024-06-30 23:45:00|623.15|620.25|622.7|619.8|623.2|620.3|622.4|619.5|352
1719791400000|2024-06-30 23:50:00|622.5|619.6|623|620.1|623.25|620.35|622.5|619.6|316
1719791700000|2024-06-30 23:55:00|623.1|620.2|622.95|620.05|623.1|620.2|622.7|619.8|217
1719792000000|2024-07-01 00:00:00|622.9|620|621.3|618.4|623|620.1|621.2|618.3|311
1719792300000|2024-07-01 00:05:00|621.4|618.5|621.1|618.2|622.65|619.75|621.1|618.2|374
1719792600000|2024-07-01 00:10:00|621|618.1|622.2|619.3|622.3|619.4|621|618.1|372
1719792900000|2024-07-01 00:15:00|622.25|619.35|623|620.1|623|620.1|621.8|618.9|341
1719793200000|2024-07-01 00:20:00|622.95|620.05|625.78|622.88|626|623.1|622.9|620|466
1719793500000|2024-07-01 00:25:00|625.75|622.85|625.75|622.85|626.05|623.15|625.3|622.4|374
1719793800000|2024-07-01 00:30:00|625.7|622.8|625.8|622.9|626.2|623.3|625.05|622.15|288
1719794100000|2024-07-01 00:35:00|625.7|622.8|625.3|622.4|626.1|623.2|625.3|622.4|312
1719794400000|2024-07-01 00:40:00|625.35|622.45|625.3|622.4|625.8|622.9|625.3|622.4|312
1719794700000|2024-07-01 00:45:00|625.4|622.5|623.65|620.75|625.7|622.8|623.65|620.75|160
1719795000000|2024-07-01 00:50:00|623.75|620.85|624|621.1|624|621.1|623.25|620.35|206
1719795300000|2024-07-01 00:55:00|623.95|621.05|623.9|621|624.55|621.65|623.6|620.7|254
1719795600000|2024-07-01 01:00:00|623.8|620.9|625.55|622.65|625.55|622.65|623.4|620.5|363
1719795900000|2024-07-01 01:05:00|625.4|622.5|628.15|625.25|628.5|625.6|625.35|622.45|667
1719796200000|2024-07-01 01:10:00|628.2|625.3|631.25|628.35|631.45|628.55|627.85|624.95|765
1719796500000|2024-07-01 01:15:00|631.4|628.5|631.3|628.4|632.2|629.3|630.7|627.8|737
1719796800000|2024-07-01 01:20:00|631.25|628.35|633.1|630.2|633.2|630.3|631.25|628.35|536
1719797100000|2024-07-01 01:25:00|633.15|630.25|633.48|630.58|633.6|630.7|632|629.1|478
1719797400000|2024-07-01 01:30:00|633.4|630.5|633.2|630.3|635.7|632.8|633.05|630.15|629
1719797700000|2024-07-01 01:35:00|633.25|630.35|631.58|628.68|633.25|630.35|631.55|628.65|583
1719798000000|2024-07-01 01:40:00|631.6|628.7|631|628.1|632.36|629.46|630.6|627.7|482
1719798300000|2024-07-01 01:45:00|630.95|628.05|631.2|628.3|631.62|628.72|629.9|627|579
1719798600000|2024-07-01 01:50:00|631.1|628.2|629.74|626.84|631.2|628.3|629.7|626.8|449
1719798900000|2024-07-01 01:55:00|629.8|626.9|630.9|628|631.1|628.2|629.6|626.7|385
1719799200000|2024-07-01 02:00:00|630.8|627.9|630.75|627.85|631.7|628.8|630.3|627.4|475
1719799500000|2024-07-01 02:05:00|630.9|628|632|629.1|632.21|629.31|630.55|627.65|426
1719799800000|2024-07-01 02:10:00|632.05|629.15|630.3|627.4|632.7|629.8|629.2|626.3|663
1719800100000|2024-07-01 02:15:00|630.4|627.5|630.1|627.2|631.19|628.29|630.1|627.2|464
1719800400000|2024-07-01 02:20:00|630.4|627.5|629.45|626.55|630.8|627.9|629.2|626.3|488
1719800700000|2024-07-01 02:25:00|629.4|626.5|629.5|626.6|629.8|626.9|629.1|626.2|340
1719801000000|2024-07-01 02:30:00|629.55|626.65|628.85|625.95|629.8|626.9|628.4|625.5|313
1719801300000|2024-07-01 02:35:00|628.8|625.9|629.4|626.5|629.7|626.8|628.6|625.7|377
1719801600000|2024-07-01 02:40:00|629.45|626.55|630.2|627.3|631.1|628.2|629.45|626.55|344
1719801900000|2024-07-01 02:45:00|630.3|627.4|630.15|627.25|630.5|627.6|629.7|626.8|417
1719802200000|2024-07-01 02:50:00|630.2|627.3|630.2|627.3|630.5|627.6|629.25|626.35|358
1719802500000|2024-07-01 02:55:00|630.1|627.2|630.1|627.2|630.4|627.5|629.7|626.8|354
1719802800000|2024-07-01 03:00:00|630.15|627.25|629.8|626.9|631.05|628.15|629.8|626.9|265
1719803100000|2024-07-01 03:05:00|630|627.1|630.1|627.2|630.5|627.6|630|627.1|231
1719803400000|2024-07-01 03:10:00|630.05|627.15|630.5|627.6|631|628.1|630|627.1|222
1719803700000|2024-07-01 03:15:00|630.45|627.55|630.8|627.9|631.8|628.9|630.4|627.5|289
1719804000000|2024-07-01 03:20:00|630.7|627.8|630.45|627.55|630.9|628|630.15|627.25|322
1719804300000|2024-07-01 03:25:00|630.52|627.62|630|627.1|630.6|627.7|629.9|627|206
1719804600000|2024-07-01 03:30:00|630.05|627.15|628.4|625.5|630.05|627.15|628.4|625.5|59
1719804900000|2024-07-01 03:35:00|628.45|625.55|628.75|625.85|628.8|625.9|627.65|624.75|305
1719805200000|2024-07-01 03:40:00|628.8|625.9|628.3|625.4|629.2|626.3|627.8|624.9|348
1719805500000|2024-07-01 03:45:00|628.35|625.45|629.6|626.7|629.9|627|628.35|625.45|419
1719805800000|2024-07-01 03:50:00|629.7|626.8|629.2|626.3|629.7|626.8|629|626.1|252
1719806100000|2024-07-01 03:55:00|629.15|626.25|628.75|625.85|629.2|626.3|628.65|625.75|218
1719806400000|2024-07-01 04:00:00|628.8|625.9|629|626.1|629.2|626.3|628.5|625.6|253
1719806700000|2024-07-01 04:05:00|628.9|626|629.94|627.04|630|627.1|628.75|625.85|252
1719807000000|2024-07-01 04:10:00|629.9|627|630.2|627.3|630.9|628|629.3|626.4|239
1719807300000|2024-07-01 04:15:00|630.25|627.35|630|627.1|630.5|627.6|629.9|627|267
1719807600000|2024-07-01 04:20:00|630.05|627.15|630|627.1|630.4|627.5|629.7|626.8|310
1719807900000|2024-07-01 04:25:00|630.05|627.15|630.14|627.24|630.3|627.4|629.9|627|214
1719808200000|2024-07-01 04:30:00|630.2|627.3|630.1|627.2|630.8|627.9|629.8|626.9|303
1719808500000|2024-07-01 04:35:00|630|627.1|629.9|627|630.4|627.5|629.5|626.6|365
1719808800000|2024-07-01 04:40:00|629.8|626.9|629.66|626.76|630.2|627.3|629.5|626.6|270
1719809100000|2024-07-01 04:45:00|629.8|626.9|629.7|626.8|630.1|627.2|629.5|626.6|250
1719809400000|2024-07-01 04:50:00|629.6|626.7|630.5|627.6|630.9|628|629.5|626.6|246
1719809700000|2024-07-01 04:55:00|630.3|627.4|630.3|627.4|630.7|627.8|629.9|627|239
1719810000000|2024-07-01 05:00:00|630.5|627.6|630.1|627.2|630.65|627.75|629.6|626.7|328
1719810300000|2024-07-01 05:05:00|630|627.1|630.7|627.8|630.75|627.85|629.9|627|250
1719810600000|2024-07-01 05:10:00|630.5|627.6|630.5|627.6|630.9|628|630.5|627.6|271
1719810900000|2024-07-01 05:15:00|630.7|627.8|631.28|628.38|631.65|628.75|629.9|627|336
1719811200000|2024-07-01 05:20:00|631.45|628.55|631.1|628.2|631.8|628.9|631.1|628.2|390
1719811500000|2024-07-01 05:25:00|631.15|628.25|630|627.1|631.2|628.3|629.8|626.9|320
1719811800000|2024-07-01 05:30:00|629.9|627|629.7|626.8|630.3|627.4|629.5|626.6|360
1719812100000|2024-07-01 05:35:00|629.6|626.7|631|628.1|631|628.1|629.6|626.7|282
1719812400000|2024-07-01 05:40:00|630.95|628.05|630.5|627.6|631.3|628.4|630.35|627.45|372
1719812700000|2024-07-01 05:45:00|630.45|627.55|629.6|626.7|630.6|627.7|629.6|626.7|218
1719813000000|2024-07-01 05:50:00|629.8|626.9|629.4|626.5|629.9|627|629|626.1|248
1719813300000|2024-07-01 05:55:00|629.5|626.6|632.3|629.4|632.34|629.44|629.5|626.6|170
1719813600000|2024-07-01 06:00:00|632.24|629.34|634.45|631.55|634.7|631.8|632.2|629.3|407
1719813900000|2024-07-01 06:05:00|634.4|631.5|635.25|632.35|635.7|632.8|634.4|631.5|294
1719814200000|2024-07-01 06:10:00|635.2|632.3|633.2|630.3|635.3|632.4|633.2|630.3|253
1719814500000|2024-07-01 06:15:00|633.3|630.4|631.9|629|633.3|630.4|631.8|628.9|257
1719814800000|2024-07-01 06:20:00|631.8|628.9|631.03|628.13|631.8|628.9|631|628.1|253
1719815100000|2024-07-01 06:25:00|631.05|628.15|630.83|627.93|631.4|628.5|630.5|627.6|270
1719815400000|2024-07-01 06:30:00|630.85|627.95|630.5|627.6|630.9|628|629.9|627|170
1719815700000|2024-07-01 06:35:00|630.6|627.7|629.9|627|630.6|627.7|629.5|626.6|272
1719816000000|2024-07-01 06:40:00|629.95|627.05|630.75|627.85|630.9|628|629.9|627|183
1719816300000|2024-07-01 06:45:00|630.7|627.8|630.85|627.95|631.15|628.25|630.4|627.5|299
1719816600000|2024-07-01 06:50:00|630.8|627.9|629.9|627|630.9|628|629.9|627|275
1719816900000|2024-07-01 06:55:00|629.75|626.85|630.2|627.3|630.8|627.9|629.5|626.6|281
1719817200000|2024-07-01 07:00:00|630.23|627.33|631.54|628.64|631.7|628.8|629.5|626.6|327
1719817500000|2024-07-01 07:05:00|631.5|628.6|633.65|630.75|633.9|631|631.1|628.2|303
1719817800000|2024-07-01 07:10:00|633.8|630.9|634.4|631.5|634.65|631.75|633.55|630.65|307
1719818100000|2024-07-01 07:15:00|634.35|631.45|632.7|629.8|634.55|631.65|632.7|629.8|314
1719818400000|2024-07-01 07:20:00|632.9|630|633.1|630.2|633.4|630.5|631.6|628.7|270
1719818700000|2024-07-01 07:25:00|633.3|630.4|634|631.1|634.3|631.4|632.8|629.9|368
1719819000000|2024-07-01 07:30:00|634.2|631.3|634.02|631.12|634.2|631.3|633.2|630.3|410
1719819300000|2024-07-01 07:35:00|634|631.1|635.15|632.25|635.4|632.5|633.9|631|417
1719819600000|2024-07-01 07:40:00|635.1|632.2|634.3|631.4|635.4|632.5|634.1|631.2|212
1719819900000|2024-07-01 07:45:00|634.4|631.5|633.5|630.6|634.4|631.5|633.5|630.6|141
1719820200000|2024-07-01 07:50:00|633.6|630.7|631.3|628.4|633.6|630.7|631.2|628.3|201
1719820500000|2024-07-01 07:55:00|631.35|628.45|631.7|628.8|632.2|629.3|630.9|628|350
1719820800000|2024-07-01 08:00:00|631.8|628.9|634.82|631.92|635.1|632.2|631.75|628.85|428
1719821100000|2024-07-01 08:05:00|634.75|631.85|637.7|634.8|637.8|634.9|634.4|631.5|549
1719821400000|2024-07-01 08:10:00|637.8|634.9|633.93|631.03|637.8|634.9|633.75|630.85|478
1719821700000|2024-07-01 08:15:00|633.88|630.98|633.4|630.5|634.1|631.2|633.1|630.2|377
1719822000000|2024-07-01 08:20:00|633.35|630.45|634.9|632|635.2|632.3|631.85|628.95|586
1719822300000|2024-07-01 08:25:00|634.95|632.05|633.7|630.8|635.9|633|633.45|630.55|515
1719822600000|2024-07-01 08:30:00|633.8|630.9|633.95|631.05|634.6|631.7|633.2|630.3|478
1719822900000|2024-07-01 08:35:00|634.1|631.2|632.45|629.55|634.7|631.8|632.1|629.2|563
1719823200000|2024-07-01 08:40:00|632.5|629.6|632.3|629.4|632.6|629.7|630.6|627.7|608
1719823500000|2024-07-01 08:45:00|632.4|629.5|633.45|630.55|633.9|631|632.3|629.4|475
1719823800000|2024-07-01 08:50:00|633.5|630.6|634.4|631.5|634.8|631.9|633.05|630.15|438
1719824100000|2024-07-01 08:55:00|634.35|631.45|634.55|631.65|635.3|632.4|634.2|631.3|382
1719824400000|2024-07-01 09:00:00|634.5|631.6|637.75|634.85|638.05|635.15|634.4|631.5|499
1719824700000|2024-07-01 09:05:00|637.7|634.8|635.05|632.15|637.9|635|634.85|631.95|488
1719825000000|2024-07-01 09:10:00|635|632.1|635.1|632.2|635.5|632.6|634.7|631.8|399
1719825300000|2024-07-01 09:15:00|635.15|632.25|634.75|631.85|635.3|632.4|634.45|631.55|422
1719825600000|2024-07-01 09:20:00|634.7|631.8|634.3|631.4|634.95|632.05|633.6|630.7|443
1719825900000|2024-07-01 09:25:00|634.35|631.45|634.5|631.6|635.4|632.5|634.2|631.3|426
1719826200000|2024-07-01 09:30:00|634.7|631.8|634.6|631.7|635.45|632.55|634.1|631.2|358
1719826500000|2024-07-01 09:35:00|634.5|631.6|637.05|634.15|637.7|634.8|634.4|631.5|469
1719826800000|2024-07-01 09:40:00|637|634.1|637.5|634.6|638.4|635.5|636.7|633.8|443
1719827100000|2024-07-01 09:45:00|637.45|634.55|639.55|636.65|640.65|637.75|637.4|634.5|465
1719827400000|2024-07-01 09:50:00|639.5|636.6|638.55|635.65|640.15|637.25|638.2|635.3|421
1719827700000|2024-07-01 09:55:00|638.6|635.7|639.27|636.37|639.8|636.9|638.1|635.2|400
1719828000000|2024-07-01 10:00:00|639.25|636.35|638.25|635.35|639.76|636.86|637.75|634.85|334
1719828300000|2024-07-01 10:05:00|638.2|635.3|637.55|634.65|639.05|636.15|636.9|634|423
1719828600000|2024-07-01 10:10:00|637.5|634.6|635.2|632.3|637.5|634.6|635.1|632.2|398
1719828900000|2024-07-01 10:15:00|635.15|632.25|635.85|632.95|636.5|633.6|635.1|632.2|366
1719829200000|2024-07-01 10:20:00|635.8|632.9|634.4|631.5|636.3|633.4|634.4|631.5|429
1719829500000|2024-07-01 10:25:00|634.45|631.55|636.3|633.4|636.9|634|634.4|631.5|414
1719829800000|2024-07-01 10:30:00|636.35|633.45|638.2|635.3|638.6|635.7|635.8|632.9|417
1719830100000|2024-07-01 10:35:00|638.25|635.35|638.1|635.2|638.7|635.8|637.35|634.45|404
1719830400000|2024-07-01 10:40:00|638.05|635.15|637.95|635.05|638.35|635.45|636.4|633.5|564
1719830700000|2024-07-01 10:45:00|637.9|635|636.85|633.95|638.1|635.2|636.4|633.5|516
1719831000000|2024-07-01 10:50:00|636.8|633.9|636.7|633.8|637.3|634.4|636.45|633.55|375
1719831300000|2024-07-01 10:55:00|636.8|633.9|637.2|634.3|637.7|634.8|636.7|633.8|299
1719831600000|2024-07-01 11:00:00|637.25|634.35|638.3|635.4|638.9|636|636.7|633.8|420
1719831900000|2024-07-01 11:05:00|638.2|635.3|639.15|636.25|639.4|636.5|637.9|635|386
1719832200000|2024-07-01 11:10:00|639.1|636.2|638.7|635.8|639.5|636.6|638.2|635.3|401
1719832500000|2024-07-01 11:15:00|638.65|635.75|638.5|635.6|639.2|636.3|638.1|635.2|404
1719832800000|2024-07-01 11:20:00|638.4|635.5|637.45|634.55|638.45|635.55|637|634.1|561
1719833100000|2024-07-01 11:25:00|637.5|634.6|637.2|634.3|637.65|634.75|636.1|633.2|418
1719833400000|2024-07-01 11:30:00|637.15|634.25|637.45|634.55|638.4|635.5|636.45|633.55|511
1719833700000|2024-07-01 11:35:00|637.5|634.6|635.8|632.9|637.7|634.8|635.4|632.5|541
1719834000000|2024-07-01 11:40:00|635.7|632.8|636.65|633.75|636.8|633.9|635.6|632.7|175
1719834300000|2024-07-01 11:45:00|636.6|633.7|636.8|633.9|637.45|634.55|635.6|632.7|398
1719834600000|2024-07-01 11:50:00|636.75|633.85|636.4|633.5|637.2|634.3|635.85|632.95|502
1719834900000|2024-07-01 11:55:00|636.43|633.53|637.8|634.9|637.9|635|636.43|633.53|460
1719835200000|2024-07-01 12:00:00|637.6|634.7|639|636.1|639.55|636.65|637.5|634.6|542
1719835500000|2024-07-01 12:05:00|639.05|636.15|639.2|636.3|640.7|637.8|638.8|635.9|536
1719835800000|2024-07-01 12:10:00|639.25|636.35|638.9|636|639.5|636.6|638.75|635.85|472
1719836100000|2024-07-01 12:15:00|638.8|635.9|638.7|635.8|639.46|636.56|638.25|635.35|504
1719836400000|2024-07-01 12:20:00|638.74|635.84|639.15|636.25|640.3|637.4|638.65|635.75|490
1719836700000|2024-07-01 12:25:00|639.3|636.4|638.15|635.25|639.6|636.7|638|635.1|341
1719837000000|2024-07-01 12:30:00|638.2|635.3|637.9|635|638.7|635.8|637.6|634.7|499
1719837300000|2024-07-01 12:35:00|637.95|635.05|638.3|635.4|638.55|635.65|637.4|634.5|451
1719837600000|2024-07-01 12:40:00|638.23|635.33|638.1|635.2|639.05|636.15|638.05|635.15|452
1719837900000|2024-07-01 12:45:00|638.05|635.15|638.85|635.95|639.45|636.55|637.9|635|392
1719838200000|2024-07-01 12:50:00|638.9|636|638.4|635.5|638.9|636|637.75|634.85|516
1719838500000|2024-07-01 12:55:00|638.3|635.4|637.95|635.05|638.5|635.6|637.7|634.8|402
1719838800000|2024-07-01 13:00:00|637.9|635|638.3|635.4|639.05|636.15|637.35|634.45|569
1719839100000|2024-07-01 13:05:00|638.35|635.45|637.95|635.05|638.4|635.5|637.4|634.5|525
1719839400000|2024-07-01 13:10:00|637.99|635.09|635.1|632.2|638.01|635.11|634.8|631.9|532
1719839700000|2024-07-01 13:15:00|635.04|632.14|635.35|632.45|635.35|632.45|634.17|631.27|531
1719840000000|2024-07-01 13:20:00|635.4|632.5|635.25|632.35|635.9|633|634.5|631.6|428
1719840300000|2024-07-01 13:25:00|635.3|632.4|637.85|634.95|638.15|635.25|634.6|631.7|521
1719840600000|2024-07-01 13:30:00|637.9|635|635.4|632.5|638.95|636.05|635.4|632.5|694
1719840900000|2024-07-01 13:35:00|635.5|632.6|635.1|632.2|636.2|633.3|635.1|632.2|594
1719841200000|2024-07-01 13:40:00|635.2|632.3|635|632.1|635.7|632.8|634.4|631.5|572
1719841500000|2024-07-01 13:45:00|634.9|632|632.8|629.9|635.2|632.3|632.3|629.4|636
1719841800000|2024-07-01 13:50:00|632.7|629.8|632.9|630|633.6|630.7|631.9|629|694
1719842100000|2024-07-01 13:55:00|632.8|629.9|633.35|630.45|633.52|630.62|631.8|628.9|547
1719842400000|2024-07-01 14:00:00|633.4|630.5|632.85|629.95|635.25|632.35|632.1|629.2|821
1719842700000|2024-07-01 14:05:00|632.8|629.9|633.4|630.5|635.1|632.2|632.8|629.9|651
1719843000000|2024-07-01 14:10:00|633.35|630.45|630.8|627.9|633.4|630.5|629.3|626.4|684
1719843300000|2024-07-01 14:15:00|630.75|627.85|632.6|629.7|632.8|629.9|630.55|627.65|614
1719843600000|2024-07-01 14:20:00|632.55|629.65|630.9|628|632.6|629.7|629.05|626.15|690
1719843900000|2024-07-01 14:25:00|630.85|627.95|632.1|629.2|632.3|629.4|630.35|627.45|616
1719844200000|2024-07-01 14:30:00|632.2|629.3|632.2|629.3|633.3|630.4|631.2|628.3|534
1719844500000|2024-07-01 14:35:00|632.18|629.28|632.92|630.02|633.6|630.7|631.8|628.9|579
1719844800000|2024-07-01 14:40:00|632.8|629.9|632.15|629.25|633.3|630.4|631.5|628.6|569
1719845100000|2024-07-01 14:45:00|632.2|629.3|632.35|629.45|634|631.1|631.95|629.05|477
1719845400000|2024-07-01 14:50:00|632.45|629.55|631.7|628.8|633.4|630.5|631.6|628.7|527
1719845700000|2024-07-01 14:55:00|631.6|628.7|632.05|629.15|633|630.1|631.5|628.6|448
1719846000000|2024-07-01 15:00:00|632.03|629.13|632.93|630.03|633.1|630.2|631.5|628.6|541
1719846300000|2024-07-01 15:05:00|632.95|630.05|633.13|630.23|634.9|632|632.5|629.6|433
1719846600000|2024-07-01 15:10:00|633.1|630.2|635.65|632.75|637.07|634.17|632.6|629.7|582
1719846900000|2024-07-01 15:15:00|635.6|632.7|636.4|633.5|637|634.1|634.1|631.2|674
1719847200000|2024-07-01 15:20:00|636.1|633.2|633.9|631|636.5|633.6|633.2|630.3|619
1719847500000|2024-07-01 15:25:00|633.74|630.84|635.8|632.9|639.7|636.8|633.4|630.5|591
1719847800000|2024-07-01 15:30:00|635.65|632.75|633.75|630.85|635.75|632.85|631.85|628.95|660
1719848100000|2024-07-01 15:35:00|633.78|630.88|633.55|630.65|634.8|631.9|633.15|630.25|621
1719848400000|2024-07-01 15:40:00|633.5|630.6|633.45|630.55|634.9|632|633.2|630.3|602
1719848700000|2024-07-01 15:45:00|633.5|630.6|635.05|632.15|635.25|632.35|633.25|630.35|670
1719849000000|2024-07-01 15:50:00|635.1|632.2|637.7|634.8|638|635.1|634.9|632|568
1719849300000|2024-07-01 15:55:00|637.9|635|637.75|634.85|638.2|635.3|636.7|633.8|632
1719849600000|2024-07-01 16:00:00|637.6|634.7|636.45|633.55|638.5|635.6|635.5|632.6|741
1719849900000|2024-07-01 16:05:00|636.5|633.6|637.9|635|638.03|635.13|635.5|632.6|703
1719850200000|2024-07-01 16:10:00|638|635.1|637.7|634.8|638|635.1|636.6|633.7|523
1719850500000|2024-07-01 16:15:00|637.64|634.74|636.6|633.7|637.7|634.8|636.3|633.4|518
1719850800000|2024-07-01 16:20:00|636.7|633.8|635.85|632.95|636.8|633.9|635.1|632.2|394
1719851100000|2024-07-01 16:25:00|636|633.1|635.3|632.4|636|633.1|634.3|631.4|418
1719851400000|2024-07-01 16:30:00|635.4|632.5|635|632.1|635.8|632.9|634.6|631.7|76
1719851700000|2024-07-01 16:35:00|635.05|632.15|635.5|632.6|635.85|632.95|634.5|631.6|241
1719852000000|2024-07-01 16:40:00|635.6|632.7|635.7|632.8|636.6|633.7|635.3|632.4|469
1719852300000|2024-07-01 16:45:00|635.75|632.85|635.2|632.3|636|633.1|635.15|632.25|443
1719852600000|2024-07-01 16:50:00|635.15|632.25|634.5|631.6|635.25|632.35|634.3|631.4|518
1719852900000|2024-07-01 16:55:00|634.45|631.55|634.5|631.6|635.1|632.2|634.4|631.5|361
1719853200000|2024-07-01 17:00:00|634.55|631.65|635.85|632.95|636|633.1|634.2|631.3|499
1719853500000|2024-07-01 17:05:00|635.9|633|634|631.1|636.6|633.7|634|631.1|352
1719853800000|2024-07-01 17:10:00|633.9|631|633.7|630.8|634.45|631.55|633.65|630.75|288
1719854100000|2024-07-01 17:15:00|633.65|630.75|633.6|630.7|634.45|631.55|633|630.1|420
1719854400000|2024-07-01 17:20:00|633.7|630.8|633.8|630.9|634.2|631.3|633.1|630.2|234
1719854700000|2024-07-01 17:25:00|633.7|630.8|635.1|632.2|635.4|632.5|633.7|630.8|391
1719855000000|2024-07-01 17:30:00|635|632.1|635.15|632.25|636.1|633.2|634.5|631.6|447
1719855300000|2024-07-01 17:35:00|635.2|632.3|637|634.1|637.4|634.5|634.9|632|480
1719855600000|2024-07-01 17:40:00|637.07|634.17|638.2|635.3|638.5|635.6|636.8|633.9|460
1719855900000|2024-07-01 17:45:00|638.25|635.35|637.3|634.4|638.6|635.7|637.1|634.2|506
1719856200000|2024-07-01 17:50:00|637.25|634.35|639.2|636.3|639.2|636.3|636.9|634|411
1719856500000|2024-07-01 17:55:00|639.05|636.15|640.14|637.24|640.39|637.49|639.03|636.13|470
1719856800000|2024-07-01 18:00:00|640.2|637.3|640.8|637.9|640.85|637.95|639.1|636.2|549
1719857100000|2024-07-01 18:05:00|640.7|637.8|641.42|638.52|641.82|638.92|639.5|636.6|547
1719857400000|2024-07-01 18:10:00|641.41|638.51|641.55|638.65|642.3|639.4|641.1|638.2|229
1719857700000|2024-07-01 18:15:00|641.8|638.9|642.4|639.5|642.9|640|641.8|638.9|228
1719858000000|2024-07-01 18:20:00|642.45|639.55|641.35|638.45|643.2|640.3|640.6|637.7|548
1719858300000|2024-07-01 18:25:00|641.17|638.27|638.88|635.98|641.25|638.35|638.5|635.6|703
1719858600000|2024-07-01 18:30:00|639|636.1|636.9|634|639.3|636.4|636.8|633.9|581
1719858900000|2024-07-01 18:35:00|636.95|634.05|636.8|633.9|637.5|634.6|636.5|633.6|431
1719859200000|2024-07-01 18:40:00|636.7|633.8|636.8|633.9|637.1|634.2|636.2|633.3|396
1719859500000|2024-07-01 18:45:00|636.9|634|637.7|634.8|637.75|634.85|636.7|633.8|483
1719859800000|2024-07-01 18:50:00|637.75|634.85|638.2|635.3|638.85|635.95|637.7|634.8|287
1719860100000|2024-07-01 18:55:00|638.5|635.6|639.72|636.82|640.4|637.5|638.5|635.6|222
1719860400000|2024-07-01 19:00:00|639.6|636.7|638.75|635.85|640|637.1|638.3|635.4|544
1719860700000|2024-07-01 19:05:00|638.65|635.75|640.6|637.7|640.8|637.9|638.65|635.75|485
1719861000000|2024-07-01 19:10:00|640.51|637.61|641.4|638.5|641.6|638.7|640.45|637.55|397
1719861300000|2024-07-01 19:15:00|641.35|638.45|640.9|638|641.8|638.9|640.5|637.6|480
1719861600000|2024-07-01 19:20:00|640.7|637.8|639.6|636.7|641.4|638.5|639.2|636.3|524
1719861900000|2024-07-01 19:25:00|639.55|636.65|638.68|635.78|639.6|636.7|637.8|634.9|584
1719862200000|2024-07-01 19:30:00|638.66|635.76|639.3|636.4|639.8|636.9|638.35|635.45|500
1719862500000|2024-07-01 19:35:00|639.45|636.55|638.55|635.65|640.25|637.35|638.05|635.15|544
1719862800000|2024-07-01 19:40:00|638.5|635.6|638.75|635.85|639.1|636.2|638.05|635.15|569
1719863100000|2024-07-01 19:45:00|638.8|635.9|639.05|636.15|640.1|637.2|637.9|635|674
1719863400000|2024-07-01 19:50:00|639.1|636.2|640.2|637.3|640.6|637.7|639.05|636.15|541
1719863700000|2024-07-01 19:55:00|640.25|637.35|639.35|636.45|640.9|638|639.15|636.25|610
1719864000000|2024-07-01 20:00:00|639.5|636.6|642.1|639.2|642.2|639.3|639.5|636.6|385
1719864300000|2024-07-01 20:05:00|642|639.1|641.8|638.9|642.5|639.6|641.2|638.3|446
1719864600000|2024-07-01 20:10:00|641.6|638.7|641.9|639|642.2|639.3|641.4|638.5|316
1719864900000|2024-07-01 20:15:00|641.8|638.9|642.7|639.8|642.7|639.8|641.3|638.4|308
1719865200000|2024-07-01 20:20:00|642.65|639.75|641.5|638.6|642.8|639.9|641.5|638.6|132
1719865500000|2024-07-01 20:25:00|641.53|638.63|640.9|638|641.7|638.8|640.5|637.6|225
1719865800000|2024-07-01 20:30:00|640.85|637.95|641.4|638.5|641.6|638.7|640.05|637.15|303
1719866100000|2024-07-01 20:35:00|641.35|638.45|641.3|638.4|641.8|638.9|641.15|638.25|352
1719866400000|2024-07-01 20:40:00|641.2|638.3|641.5|638.6|641.8|638.9|640.8|637.9|238
1719866700000|2024-07-01 20:45:00|641.3|638.4|642.75|639.85|642.75|639.85|640.9|638|315
1719867000000|2024-07-01 20:50:00|642.76|639.86|642|639.1|643.05|640.15|642|639.1|167
1719867300000|2024-07-01 20:55:00|641.95|639.05|644.61|641.71|645.65|642.75|641.5|638.6|478
1719867600000|2024-07-01 21:00:00|644.67|641.77|645.7|642.8|645.7|642.8|644.67|641.77|361
1719867900000|2024-07-01 21:05:00|645.74|642.84|643.08|640.18|646.28|643.38|643.08|640.18|305
1719868200000|2024-07-01 21:10:00|643.07|640.17|642.81|639.91|644.81|641.91|642.56|639.66|350
1719868500000|2024-07-01 21:15:00|642.86|639.96|644.68|641.78|645.24|642.34|642.79|639.89|348
1719868800000|2024-07-01 21:20:00|644.7|641.8|645.79|642.89|645.85|642.95|643.49|640.59|301
1719869100000|2024-07-01 21:25:00|645.82|642.92|644.27|641.37|645.84|642.94|644.04|641.14|206
1719869400000|2024-07-01 21:30:00|644.28|641.38|643.52|640.62|644.5|641.6|642.76|639.86|145
1719869700000|2024-07-01 21:35:00|643.49|640.59|642.02|639.12|643.94|641.04|641.42|638.52|165
1719870000000|2024-07-01 21:40:00|641.89|638.99|641.49|638.59|642.58|639.68|641.39|638.49|217
1719870300000|2024-07-01 21:45:00|641.5|638.6|641.07|638.17|641.5|638.6|640.2|637.3|211
1719870600000|2024-07-01 21:50:00|641.11|638.21|641.8|638.9|642.86|639.96|641.1|638.2|252
1719870900000|2024-07-01 21:55:00|641.82|638.92|642.7|639.8|642.7|639.8|641.27|638.37|253
1719871200000|2024-07-01 22:00:00|642.6|639.7|643.5|640.6|644|641.1|642.5|639.6|400
1719871500000|2024-07-01 22:05:00|643.25|640.35|643.43|640.53|643.85|640.95|642.15|639.25|372
1719871800000|2024-07-01 22:10:00|643.48|640.58|640.85|637.95|643.48|640.58|640.5|637.6|324
1719872100000|2024-07-01 22:15:00|640.82|637.92|642.6|639.7|642.65|639.75|640.5|637.6|474
1719872400000|2024-07-01 22:20:00|642.5|639.6|639.54|636.64|642.7|639.8|638.32|635.42|482
1719872700000|2024-07-01 22:25:00|639.55|636.65|639.7|636.8|640.34|637.44|638.81|635.91|175
1719873000000|2024-07-01 22:30:00|639.8|636.9|637.98|635.08|639.8|636.9|637.35|634.45|492
1719873300000|2024-07-01 22:35:00|637.95|635.05|639.45|636.55|639.85|636.95|637.75|634.85|630
1719873600000|2024-07-01 22:40:00|639.48|636.58|639.02|636.12|639.75|636.85|638.85|635.95|577
1719873900000|2024-07-01 22:45:00|638.95|636.05|639.25|636.35|640.3|637.4|638.7|635.8|573
1719874200000|2024-07-01 22:50:00|639.32|636.42|639.45|636.55|639.9|637|638.9|636|508
1719874500000|2024-07-01 22:55:00|639.5|636.6|639.25|636.35|639.8|636.9|638.75|635.85|452
1719874800000|2024-07-01 23:00:00|639.2|636.3|639|636.1|640.1|637.2|639|636.1|408
1719875100000|2024-07-01 23:05:00|639.1|636.2|638.9|636|639.9|637|638.8|635.9|290
1719875400000|2024-07-01 23:10:00|638.85|635.95|638.35|635.45|638.95|636.05|638.35|635.45|48
1719875700000|2024-07-01 23:15:00|638.1|635.2|637|634.1|638.25|635.35|636.75|633.85|164
1719876000000|2024-07-01 23:20:00|636.95|634.05|635.7|632.8|637|634.1|635.35|632.45|403
1719876300000|2024-07-01 23:25:00|635.75|632.85|635.15|632.25|636.1|633.2|635.05|632.15|311
1719876600000|2024-07-01 23:30:00|635.1|632.2|635.05|632.15|636|633.1|634.5|631.6|455
1719876900000|2024-07-01 23:35:00|635|632.1|635.95|633.05|636.05|633.15|634.9|632|495
1719877200000|2024-07-01 23:40:00|636|633.1|634.79|631.89|636|633.1|634.7|631.8|333
1719877500000|2024-07-01 23:45:00|634.85|631.95|634.3|631.4|635.5|632.6|634.2|631.3|370
1719877800000|2024-07-01 23:50:00|634.25|631.35|636|633.1|636.05|633.15|634.2|631.3|179
1719878100000|2024-07-01 23:55:00|636.05|633.15|634.6|631.7|636.1|633.2|634.48|631.58|394
1719878400000|2024-07-02 00:00:00|634.55|631.65|635.6|632.7|635.7|632.8|634|631.1|598
1719878700000|2024-07-02 00:05:00|635.5|632.6|634|631.1|636.2|633.3|633.9|631|532
1719879000000|2024-07-02 00:10:00|633.96|631.06|634.6|631.7|635.5|632.6|633.85|630.95|480
1719879300000|2024-07-02 00:15:00|634.65|631.75|634.65|631.75|635.4|632.5|633.8|630.9|532
1719879600000|2024-07-02 00:20:00|634.7|631.8|634.7|631.8|636|633.1|634.3|631.4|544
1719879900000|2024-07-02 00:25:00|635|632.1|635.5|632.6|636.75|633.85|634.8|631.9|446
1719880200000|2024-07-02 00:30:00|635.45|632.55|636.25|633.35|637.75|634.85|635.2|632.3|528
1719880500000|2024-07-02 00:35:00|636.3|633.4|636.5|633.6|636.9|634|635.75|632.85|476
1719880800000|2024-07-02 00:40:00|636.4|633.5|634.9|632|636.9|634|634.75|631.85|481
1719881100000|2024-07-02 00:45:00|634.85|631.95|636.65|633.75|636.7|633.8|634.65|631.75|490
1719881400000|2024-07-02 00:50:00|636.75|633.85|636.1|633.2|637|634.1|635.7|632.8|455
1719881700000|2024-07-02 00:55:00|636.2|633.3|634.95|632.05|636.4|633.5|634.85|631.95|400
1719882000000|2024-07-02 01:00:00|635|632.1|635.2|632.3|635.55|632.65|634.9|632|354
1719882300000|2024-07-02 01:05:00|635.25|632.35|636.04|633.14|636.15|633.25|634.7|631.8|379
1719882600000|2024-07-02 01:10:00|636.02|633.12|636.35|633.45|636.6|633.7|635.33|632.43|374
1719882900000|2024-07-02 01:15:00|636.4|633.5|636.6|633.7|637.45|634.55|636.2|633.3|413
1719883200000|2024-07-02 01:20:00|636.55|633.65|636.5|633.6|636.6|633.7|635.3|632.4|417
1719883500000|2024-07-02 01:25:00|636.6|633.7|636.52|633.62|636.85|633.95|636.4|633.5|324
1719883800000|2024-07-02 01:30:00|636.55|633.65|636.8|633.9|637|634.1|636.2|633.3|394
1719884100000|2024-07-02 01:35:00|636.83|633.93|636.45|633.55|637.6|634.7|636.4|633.5|279
1719884400000|2024-07-02 01:40:00|636.4|633.5|636.7|633.8|637.05|634.15|635.76|632.86|427
1719884700000|2024-07-02 01:45:00|636.64|633.74|637.55|634.65|637.9|635|636.6|633.7|483
1719885000000|2024-07-02 01:50:00|637.6|634.7|639.33|636.43|639.73|636.83|637.5|634.6|406
1719885300000|2024-07-02 01:55:00|639.3|636.4|639.65|636.75|639.8|636.9|638.96|636.06|290
1719885600000|2024-07-02 02:00:00|639.64|636.74|639.5|636.6|639.7|636.8|638.8|635.9|433
1719885900000|2024-07-02 02:05:00|639.54|636.64|641.4|638.5|641.4|638.5|639.5|636.6|334
1719886200000|2024-07-02 02:10:00|641.5|638.6|642|639.1|642|639.1|641.2|638.3|361
1719886500000|2024-07-02 02:15:00|641.9|639|641.2|638.3|642.5|639.6|640|637.1|478
1719886800000|2024-07-02 02:20:00|641.25|638.35|640.3|637.4|641.5|638.6|640|637.1|296
1719887100000|2024-07-02 02:25:00|640.1|637.2|639.7|636.8|640.8|637.9|639.45|636.55|290
1719887400000|2024-07-02 02:30:00|639.6|636.7|639.95|637.05|640.35|637.45|639.4|636.5|379
1719887700000|2024-07-02 02:35:00|639.97|637.07|640.95|638.05|642.58|639.68|639.9|637|504
1719888000000|2024-07-02 02:40:00|640.93|638.03|641.5|638.6|641.6|638.7|639.47|636.57|428
1719888300000|2024-07-02 02:45:00|641.55|638.65|640.35|637.45|642.06|639.16|640.3|637.4|341
1719888600000|2024-07-02 02:50:00|640.3|637.4|641.05|638.15|641.05|638.15|639.2|636.3|509
1719888900000|2024-07-02 02:55:00|640.9|638|640.95|638.05|642.5|639.6|640.25|637.35|542
1719889200000|2024-07-02 03:00:00|640.9|638|643.3|640.4|643.3|640.4|640.3|637.4|552
1719889500000|2024-07-02 03:05:00|643.25|640.35|645.35|642.45|645.35|642.45|643.06|640.16|522
1719889800000|2024-07-02 03:10:00|645.4|642.5|643.1|640.2|646.1|643.2|643.01|640.11|483
1719890100000|2024-07-02 03:15:00|643.15|640.25|641.56|638.66|644.45|641.55|641.48|638.58|522
1719890400000|2024-07-02 03:20:00|641.57|638.67|645.5|642.6|645.5|642.6|641.57|638.67|516
1719890700000|2024-07-02 03:25:00|645.55|642.65|645.81|642.91|646.75|643.85|645.4|642.5|505
1719891000000|2024-07-02 03:30:00|645.82|642.92|644.5|641.6|646.02|643.12|644.3|641.4|601
1719891300000|2024-07-02 03:35:00|644.35|641.45|643.1|640.2|644.65|641.75|643.05|640.15|581
1719891600000|2024-07-02 03:40:00|643.4|640.5|643.4|640.5|644.77|641.87|643|640.1|612
1719891900000|2024-07-02 03:45:00|643.5|640.6|643.5|640.6|643.8|640.9|642.45|639.55|497
1719892200000|2024-07-02 03:50:00|643.55|640.65|644.65|641.75|644.65|641.75|642.65|639.75|534
1719892500000|2024-07-02 03:55:00|644.57|641.67|646.67|643.77|646.85|643.95|644.5|641.6|400
1719892800000|2024-07-02 04:00:00|646.69|643.79|647.8|644.9|647.96|645.06|645.6|642.7|659
1719893100000|2024-07-02 04:05:00|647.65|644.75|648.86|645.96|649.59|646.69|647.65|644.75|659
1719893400000|2024-07-02 04:10:00|648.87|645.97|650.77|647.87|651.11|648.21|648.75|645.85|642
1719893700000|2024-07-02 04:15:00|650.7|647.8|650.35|647.45|651.05|648.15|648.46|645.56|602
1719894000000|2024-07-02 04:20:00|650.4|647.5|647.05|644.15|650.8|647.9|646.5|643.6|547
1719894300000|2024-07-02 04:25:00|647.15|644.25|649|646.1|649.1|646.2|646.9|644|516
1719894600000|2024-07-02 04:30:00|649.1|646.2|647.87|644.97|649.74|646.84|647.3|644.4|597
1719894900000|2024-07-02 04:35:00|647.84|644.94|648.51|645.61|649.35|646.45|647.25|644.35|599
1719895200000|2024-07-02 04:40:00|648.53|645.63|647.5|644.6|649.1|646.2|646.7|643.8|555
1719895500000|2024-07-02 04:45:00|647.45|644.55|647.2|644.3|647.8|644.9|646.7|643.8|545
1719895800000|2024-07-02 04:50:00|647.18|644.28|646.35|643.45|647.6|644.7|646.08|643.18|466
1719896100000|2024-07-02 04:55:00|646.4|643.5|646.45|643.55|647.3|644.4|646.12|643.22|443
1719896400000|2024-07-02 05:00:00|646.4|643.5|645.65|642.75|646.86|643.96|645.48|642.58|541
1719896700000|2024-07-02 05:05:00|645.57|642.67|646.06|643.16|646.5|643.6|645.4|642.5|432
1719897000000|2024-07-02 05:10:00|646.02|643.12|647.05|644.15|647.61|644.71|645.91|643.01|420
1719897300000|2024-07-02 05:15:00|647.07|644.17|648.3|645.4|648.6|645.7|647.07|644.17|582
1719897600000|2024-07-02 05:20:00|648.41|645.51|652.6|649.7|652.6|649.7|648.25|645.35|599
1719897900000|2024-07-02 05:25:00|652.55|649.65|653.85|650.95|654.4|651.5|651.3|648.4|635
1719898200000|2024-07-02 05:30:00|653.8|650.9|651.85|648.95|654.35|651.45|651.22|648.32|621
1719898500000|2024-07-02 05:35:00|651.8|648.9|650.6|647.7|653.25|650.35|650.3|647.4|635
1719898800000|2024-07-02 05:40:00|650.3|647.4|649.8|646.9|650.6|647.7|648.8|645.9|649
1719899100000|2024-07-02 05:45:00|649.7|646.8|650.25|647.35|651.65|648.75|649.7|646.8|639
1719899400000|2024-07-02 05:50:00|650.2|647.3|650.03|647.13|652|649.1|649.5|646.6|504
1719899700000|2024-07-02 05:55:00|649.98|647.08|650.57|647.67|651.85|648.95|649.98|647.08|592
1719900000000|2024-07-02 06:00:00|650.55|647.65|650|647.1|652.4|649.5|649.7|646.8|559
1719900300000|2024-07-02 06:05:00|649.93|647.03|651.35|648.45|651.85|648.95|649.45|646.55|600
1719900600000|2024-07-02 06:10:00|651.4|648.5|650.8|647.9|651.63|648.73|649.85|646.95|495
1719900900000|2024-07-02 06:15:00|650.85|647.95|649.9|647|650.85|647.95|649.7|646.8|570
1719901200000|2024-07-02 06:20:00|649.85|646.95|649.6|646.7|650.8|647.9|649.5|646.6|582
1719901500000|2024-07-02 06:25:00|649.65|646.75|649.08|646.18|649.75|646.85|648.8|645.9|508
1719901800000|2024-07-02 06:30:00|649.05|646.15|648.7|645.8|649.33|646.43|647.81|644.91|499
1719902100000|2024-07-02 06:35:00|648.75|645.85|647.4|644.5|648.98|646.08|647.22|644.32|561
1719902400000|2024-07-02 06:40:00|647.5|644.6|647.85|644.95|648.75|645.85|647.4|644.5|463
1719902700000|2024-07-02 06:45:00|647.82|644.92|647|644.1|648.75|645.85|646.7|643.8|517
1719903000000|2024-07-02 06:50:00|647.05|644.15|646.62|643.72|647.8|644.9|646.18|643.28|520
1719903300000|2024-07-02 06:55:00|646.65|643.75|645.26|642.36|646.85|643.95|644.37|641.47|555
1719903600000|2024-07-02 07:00:00|645.22|642.32|644.57|641.67|645.6|642.7|644.2|641.3|427
1719903900000|2024-07-02 07:05:00|644.5|641.6|643.65|640.75|644.75|641.85|643.2|640.3|422
1719904200000|2024-07-02 07:10:00|643.55|640.65|643.3|640.4|644.66|641.76|642.9|640|528
1719904500000|2024-07-02 07:15:00|643.4|640.5|642.95|640.05|643.6|640.7|642.3|639.4|535
1719904800000|2024-07-02 07:20:00|643|640.1|642.7|639.8|644.25|641.35|642.6|639.7|559
1719905100000|2024-07-02 07:25:00|642.4|639.5|641.9|639|643|640.1|641.8|638.9|283
1719905400000|2024-07-02 07:30:00|641.8|638.9|638.8|635.9|641.9|639|638.5|635.6|479
1719905700000|2024-07-02 07:35:00|638.85|635.95|638.6|635.7|639.65|636.75|638.1|635.2|548
1719906000000|2024-07-02 07:40:00|638.75|635.85|638.7|635.8|639.25|636.35|638.2|635.3|503
1719906300000|2024-07-02 07:45:00|638.75|635.85|638.65|635.75|639.55|636.65|638.2|635.3|543
1719906600000|2024-07-02 07:50:00|638.6|635.7|639.4|636.5|639.6|636.7|638|635.1|529
1719906900000|2024-07-02 07:55:00|639.45|636.55|639.1|636.2|639.95|637.05|638.9|636|476
1719907200000|2024-07-02 08:00:00|639.05|636.15|637.95|635.05|639.75|636.85|637.9|635|634
1719907500000|2024-07-02 08:05:00|638.05|635.15|638.2|635.3|638.6|635.7|637.4|634.5|555
1719907800000|2024-07-02 08:10:00|638.25|635.35|636.4|633.5|638.6|635.7|636.18|633.28|610
1719908100000|2024-07-02 08:15:00|636.45|633.55|639.15|636.25|639.25|636.35|636.2|633.3|681
1719908400000|2024-07-02 08:20:00|639.05|636.15|638.25|635.35|639.32|636.42|637.6|634.7|648
1719908700000|2024-07-02 08:25:00|638.3|635.4|637.65|634.75|638.9|636|637.65|634.75|636
1719909000000|2024-07-02 08:30:00|637.55|634.65|636.5|633.6|637.8|634.9|636.5|633.6|653
1719909300000|2024-07-02 08:35:00|636.55|633.65|637.15|634.25|637.4|634.5|636.5|633.6|471
1719909600000|2024-07-02 08:40:00|637.2|634.3|637.95|635.05|638.77|635.87|637.1|634.2|546
1719909900000|2024-07-02 08:45:00|638.28|635.38|637.72|634.82|638.8|635.9|637.6|634.7|538
1719910200000|2024-07-02 08:50:00|637.77|634.87|637.15|634.25|638.35|635.45|637.1|634.2|490
1719910500000|2024-07-02 08:55:00|637.2|634.3|638|635.1|638.28|635.38|637|634.1|457
1719910800000|2024-07-02 09:00:00|637.8|634.9|637.75|634.85|637.85|634.95|637|634.1|299
1719911100000|2024-07-02 09:05:00|637.8|634.9|638.31|635.41|638.38|635.48|637.45|634.55|488
1719911400000|2024-07-02 09:10:00|638.45|635.55|637.63|634.73|638.85|635.95|637.5|634.6|518
1719911700000|2024-07-02 09:15:00|637.6|634.7|637.15|634.25|638.25|635.35|636.65|633.75|461
1719912000000|2024-07-02 09:20:00|637.1|634.2|636.25|633.35|637.45|634.55|636.2|633.3|429
1719912300000|2024-07-02 09:25:00|636.3|633.4|636.65|633.75|636.9|634|636.25|633.35|416
1719912600000|2024-07-02 09:30:00|636.7|633.8|636.44|633.54|637.2|634.3|636.25|633.35|364
1719912900000|2024-07-02 09:35:00|636.29|633.39|635.16|632.26|636.54|633.64|634.98|632.08|420
1719913200000|2024-07-02 09:40:00|635.18|632.28|634.4|631.5|635.55|632.65|634.29|631.39|401
1719913500000|2024-07-02 09:45:00|634.5|631.6|634.8|631.9|635.05|632.15|634.04|631.14|369
1719913800000|2024-07-02 09:50:00|634.85|631.95|634.82|631.92|635.65|632.75|634.7|631.8|341
1719914100000|2024-07-02 09:55:00|634.85|631.95|636.3|633.4|636.6|633.7|634.6|631.7|460
1719914400000|2024-07-02 10:00:00|636.5|633.6|637.08|634.18|637.08|634.18|635.35|632.45|463
1719914700000|2024-07-02 10:05:00|637.05|634.15|635.4|632.5|637.9|635|635.4|632.5|581
1719915000000|2024-07-02 10:10:00|635.47|632.57|635.45|632.55|637|634.1|635.05|632.15|569
1719915300000|2024-07-02 10:15:00|635.5|632.6|636.15|633.25|636.35|633.45|634.85|631.95|398
1719915600000|2024-07-02 10:20:00|636.2|633.3|638.36|635.46|638.36|635.46|635.72|632.82|330
1719915900000|2024-07-02 10:25:00|638.33|635.43|638.35|635.45|638.55|635.65|636.75|633.85|360
1719916200000|2024-07-02 10:30:00|638.3|635.4|637.92|635.02|638.4|635.5|637.1|634.2|479
1719916500000|2024-07-02 10:35:00|637.95|635.05|638.4|635.5|638.56|635.66|637.7|634.8|408
1719916800000|2024-07-02 10:40:00|638.45|635.55|640.35|637.45|641.72|638.82|637.75|634.85|451
1719917100000|2024-07-02 10:45:00|640.3|637.4|643.26|640.36|643.26|640.36|640.3|637.4|538
1719917400000|2024-07-02 10:50:00|643.2|640.3|643.55|640.65|644.2|641.3|642.93|640.03|485
1719917700000|2024-07-02 10:55:00|643.7|640.8|644.15|641.25|644.15|641.25|642.85|639.95|396
1719918000000|2024-07-02 11:00:00|644.1|641.2|643.09|640.19|644.33|641.43|643.05|640.15|479
1719918300000|2024-07-02 11:05:00|643|640.1|643|640.1|644.15|641.25|642.6|639.7|446
1719918600000|2024-07-02 11:10:00|643.05|640.15|642.95|640.05|643.05|640.15|641.95|639.05|427
1719918900000|2024-07-02 11:15:00|642.87|639.97|642.08|639.18|643.35|640.45|641.65|638.75|447
1719919200000|2024-07-02 11:20:00|642.05|639.15|640.7|637.8|642.1|639.2|640.6|637.7|480
1719919500000|2024-07-02 11:25:00|640.75|637.85|642.05|639.15|642.1|639.2|640.7|637.8|583
1719919800000|2024-07-02 11:30:00|642.1|639.2|642.55|639.65|642.85|639.95|641.55|638.65|404
1719920100000|2024-07-02 11:35:00|642.63|639.73|641.75|638.85|643|640.1|641.6|638.7|490
1719920400000|2024-07-02 11:40:00|641.8|638.9|640.7|637.8|642.45|639.55|640.7|637.8|410
1719920700000|2024-07-02 11:45:00|640.6|637.7|640.7|637.8|641.7|638.8|640.5|637.6|478
1719921000000|2024-07-02 11:50:00|640.8|637.9|639.7|636.8|641|638.1|639.4|636.5|452
1719921300000|2024-07-02 11:55:00|639.65|636.75|641.72|638.82|641.8|638.9|639.5|636.6|338
1719921600000|2024-07-02 12:00:00|641.77|638.87|641.5|638.6|641.8|638.9|640.9|638|443
1719921900000|2024-07-02 12:05:00|641.55|638.65|639.45|636.55|641.85|638.95|639.35|636.45|459
1719922200000|2024-07-02 12:10:00|639.47|636.57|639.75|636.85|640.3|637.4|639|636.1|388
1719922500000|2024-07-02 12:15:00|639.8|636.9|641.05|638.15|641.4|638.5|639.35|636.45|555
1719922800000|2024-07-02 12:20:00|641.2|638.3|642.55|639.65|642.55|639.65|640.5|637.6|479
1719923100000|2024-07-02 12:25:00|642.5|639.6|642.45|639.55|643.6|640.7|642.25|639.35|389
1719923400000|2024-07-02 12:30:00|642.55|639.65|643.15|640.25|643.25|640.35|641.7|638.8|575
1719923700000|2024-07-02 12:35:00|643.2|640.3|645.85|642.95|646.03|643.13|643.05|640.15|535
1719924000000|2024-07-02 12:40:00|645.9|643|646.3|643.4|647.26|644.36|645.8|642.9|514
1719924300000|2024-07-02 12:45:00|645.9|643|646.15|643.25|647.2|644.3|645.7|642.8|645
1719924600000|2024-07-02 12:50:00|646.12|643.22|645.2|642.3|646.3|643.4|644.9|642|580
1719924900000|2024-07-02 12:55:00|645.3|642.4|644.35|641.45|645.4|642.5|644.1|641.2|484
1719925200000|2024-07-02 13:00:00|644.3|641.4|644.6|641.7|645.3|642.4|644|641.1|590
1719925500000|2024-07-02 13:05:00|644.65|641.75|643.94|641.04|645.4|642.5|643.8|640.9|416
1719925800000|2024-07-02 13:10:00|643.92|641.02|643.2|640.3|644|641.1|643|640.1|397
1719926100000|2024-07-02 13:15:00|643.4|640.5|644.5|641.6|644.8|641.9|643.2|640.3|389
1719926400000|2024-07-02 13:20:00|644.55|641.65|645.4|642.5|645.79|642.89|644.29|641.39|457
1719926700000|2024-07-02 13:25:00|645.5|642.6|646.37|643.47|646.65|643.75|645.1|642.2|430
1719927000000|2024-07-02 13:30:00|646.4|643.5|644.99|642.09|647.95|645.05|644.2|641.3|677
1719927300000|2024-07-02 13:35:00|644.93|642.03|648.35|645.45|649.09|646.19|644.65|641.75|765
1719927600000|2024-07-02 13:40:00|648.3|645.4|647.5|644.6|650.15|647.25|646.55|643.65|742
1719927900000|2024-07-02 13:45:00|647.49|644.59|646.1|643.2|648|645.1|645.9|643|784
1719928200000|2024-07-02 13:50:00|646.15|643.25|644.45|641.55|646.25|643.35|644|641.1|777
1719928500000|2024-07-02 13:55:00|644.3|641.4|642.45|639.55|644.5|641.6|641.35|638.45|878
1719928800000|2024-07-02 14:00:00|642.65|639.75|642.75|639.85|643.05|640.15|640.98|638.08|857
1719929100000|2024-07-02 14:05:00|642.67|639.77|640.8|637.9|643.1|640.2|640|637.1|740
1719929400000|2024-07-02 14:10:00|640.95|638.05|638.34|635.44|640.95|638.05|637.66|634.76|935
1719929700000|2024-07-02 14:15:00|638.1|635.2|640.15|637.25|640.4|637.5|636.57|633.67|854
1719930000000|2024-07-02 14:20:00|640.2|637.3|637.85|634.95|640.36|637.46|637.15|634.25|723
1719930300000|2024-07-02 14:25:00|637.7|634.8|639.65|636.75|640.2|637.3|637.7|634.8|796
1719930600000|2024-07-02 14:30:00|639.4|636.5|638.07|635.17|641|638.1|637.8|634.9|724
1719930900000|2024-07-02 14:35:00|638|635.1|635.5|632.6|638.3|635.4|635.1|632.2|781
1719931200000|2024-07-02 14:40:00|635.47|632.57|634.63|631.73|636.4|633.5|633.43|630.53|784
1719931500000|2024-07-02 14:45:00|634.6|631.7|637.35|634.45|637.65|634.75|633.6|630.7|778
1719931800000|2024-07-02 14:50:00|637.4|634.5|639.5|636.6|639.7|636.8|637|634.1|619
1719932100000|2024-07-02 14:55:00|639.55|636.65|641.6|638.7|642.05|639.15|639.55|636.65|410
1719932400000|2024-07-02 15:00:00|641.5|638.6|641.5|638.6|643|640.1|640.25|637.35|315
1719932700000|2024-07-02 15:05:00|641.55|638.65|642.85|639.95|643.1|640.2|640.6|637.7|549
1719933000000|2024-07-02 15:10:00|642.9|640|641.5|638.6|643.36|640.46|640.6|637.7|607
1719933300000|2024-07-02 15:15:00|641.53|638.63|640.85|637.95|642.8|639.9|640.4|637.5|611
1719933600000|2024-07-02 15:20:00|640.9|638|640.85|637.95|641.35|638.45|639.7|636.8|608
1719933900000|2024-07-02 15:25:00|641|638.1|640.85|637.95|641|638.1|639.4|636.5|548
1719934200000|2024-07-02 15:30:00|640.8|637.9|640.55|637.65|642|639.1|639.45|636.55|589
1719934500000|2024-07-02 15:35:00|640.4|637.5|642.95|640.05|643.3|640.4|640.4|637.5|619
1719934800000|2024-07-02 15:40:00|643.1|640.2|642.63|639.73|644|641.1|641.95|639.05|639
1719935100000|2024-07-02 15:45:00|642.6|639.7|642.8|639.9|644.2|641.3|642.45|639.55|627
1719935400000|2024-07-02 15:50:00|642.9|640|641|638.1|642.9|640|640.9|638|471
1719935700000|2024-07-02 15:55:00|640.9|638|639.25|636.35|641|638.1|638.9|636|575
1719936000000|2024-07-02 16:00:00|639.23|636.33|636.4|633.5|639.3|636.4|636.4|633.5|655
1719936300000|2024-07-02 16:05:00|636.55|633.65|637.05|634.15|638.15|635.25|636.4|633.5|718
1719936600000|2024-07-02 16:10:00|636.9|634|637.8|634.9|638.4|635.5|636.6|633.7|631
1719936900000|2024-07-02 16:15:00|637.85|634.95|637.9|635|638|635.1|635.8|632.9|627
1719937200000|2024-07-02 16:20:00|638|635.1|637.35|634.45|638|635.1|636.7|633.8|588
1719937500000|2024-07-02 16:25:00|637.3|634.4|637.05|634.15|637.6|634.7|636.65|633.75|523
1719937800000|2024-07-02 16:30:00|637|634.1|637.3|634.4|638.3|635.4|636.1|633.2|489
1719938100000|2024-07-02 16:35:00|637.35|634.45|636.6|633.7|637.4|634.5|635.9|633|507
1719938400000|2024-07-02 16:40:00|636.65|633.75|636.8|633.9|637.3|634.4|635.8|632.9|462
1719938700000|2024-07-02 16:45:00|636.74|633.84|637.55|634.65|637.75|634.85|636.1|633.2|474
1719939000000|2024-07-02 16:50:00|637.5|634.6|636.65|633.75|638|635.1|636.1|633.2|517
1719939300000|2024-07-02 16:55:00|636.6|633.7|636.15|633.25|637.6|634.7|636.1|633.2|428
1719939600000|2024-07-02 17:00:00|636.1|633.2|634.8|631.9|636.6|633.7|634.4|631.5|494
1719939900000|2024-07-02 17:05:00|634.95|632.05|633.7|630.8|635.4|632.5|633.7|630.8|565
1719940200000|2024-07-02 17:10:00|633.9|631|636.1|633.2|636.9|634|633.05|630.15|558
1719940500000|2024-07-02 17:15:00|636.15|633.25|635.75|632.85|636.6|633.7|634.65|631.75|693
1719940800000|2024-07-02 17:20:00|635.76|632.86|636.92|634.02|637.1|634.2|635.5|632.6|611
1719941100000|2024-07-02 17:25:00|636.9|634|637.35|634.45|638.3|635.4|636.45|633.55|535
1719941400000|2024-07-02 17:30:00|637.43|634.53|637.85|634.95|639.1|636.2|636.15|633.25|639
1719941700000|2024-07-02 17:35:00|638|635.1|638.5|635.6|638.9|636|637.35|634.45|586
1719942000000|2024-07-02 17:40:00|638.3|635.4|638.65|635.75|639.3|636.4|637.9|635|585
1719942300000|2024-07-02 17:45:00|638.69|635.79|637.5|634.6|638.8|635.9|637.4|634.5|564
1719942600000|2024-07-02 17:50:00|637.4|634.5|637|634.1|638|635.1|636.65|633.75|461
1719942900000|2024-07-02 17:55:00|636.95|634.05|638.4|635.5|638.4|635.5|636.85|633.95|488
1719943200000|2024-07-02 18:00:00|638.35|635.45|638.65|635.75|638.95|636.05|638|635.1|544
1719943500000|2024-07-02 18:05:00|638.7|635.8|639.78|636.88|640.4|637.5|638.55|635.65|632
1719943800000|2024-07-02 18:10:00|639.75|636.85|643.6|640.7|643.8|640.9|639.75|636.85|569
1719944100000|2024-07-02 18:15:00|643.55|640.65|647.8|644.9|648.1|645.2|643.5|640.6|708
1719944400000|2024-07-02 18:20:00|647.85|644.95|650.2|647.3|650.2|647.3|647.55|644.65|728
1719944700000|2024-07-02 18:25:00|650.15|647.25|650.8|647.9|651.6|648.7|649.05|646.15|732
1719945000000|2024-07-02 18:30:00|651|648.1|650.95|648.05|653.3|650.4|650.5|647.6|687
1719945300000|2024-07-02 18:35:00|651|648.1|653.9|651|654.8|651.9|650.45|647.55|664
1719945600000|2024-07-02 18:40:00|653.85|650.95|653.05|650.15|654|651.1|651.3|648.4|693
1719945900000|2024-07-02 18:45:00|653.1|650.2|656.82|653.92|656.9|654|652.95|650.05|709
1719946200000|2024-07-02 18:50:00|656.75|653.85|654.95|652.05|658.1|655.2|654.85|651.95|661
1719946500000|2024-07-02 18:55:00|655.2|652.3|654.55|651.65|655.4|652.5|653.5|650.6|612
1719946800000|2024-07-02 19:00:00|654.63|651.73|656.2|653.3|657.5|654.6|654.35|651.45|726
1719947100000|2024-07-02 19:05:00|655.9|653|654.5|651.6|657.9|655|653.7|650.8|735
1719947400000|2024-07-02 19:10:00|654.57|651.67|654.3|651.4|655.5|652.6|653.2|650.3|599
1719947700000|2024-07-02 19:15:00|654.37|651.47|650.93|648.03|654.45|651.55|650.3|647.4|638
1719948000000|2024-07-02 19:20:00|650.95|648.05|652.69|649.79|652.8|649.9|650.3|647.4|533
1719948300000|2024-07-02 19:25:00|652.6|649.7|652.05|649.15|653.6|650.7|651.1|648.2|614
1719948600000|2024-07-02 19:30:00|652.1|649.2|649.9|647|652.6|649.7|649.8|646.9|505
1719948900000|2024-07-02 19:35:00|649.8|646.9|647.8|644.9|649.9|647|647.5|644.6|496
1719949200000|2024-07-02 19:40:00|647.65|644.75|648.8|645.9|649.4|646.5|647|644.1|523
1719949500000|2024-07-02 19:45:00|648.75|645.85|647.25|644.35|649.7|646.8|647|644.1|606
1719949800000|2024-07-02 19:50:00|647.2|644.3|650.75|647.85|651|648.1|646.7|643.8|602
1719950100000|2024-07-02 19:55:00|650.79|647.89|652.5|649.6|653.2|650.3|650.5|647.6|554
1719950400000|2024-07-02 20:00:00|652.45|649.55|653.4|650.5|655|652.1|652.2|649.3|640
1719950700000|2024-07-02 20:05:00|653.3|650.4|653.05|650.15|655.2|652.3|651.65|648.75|587
1719951000000|2024-07-02 20:10:00|653.1|650.2|653.95|651.05|654.6|651.7|653|650.1|500
1719951300000|2024-07-02 20:15:00|654|651.1|652.54|649.64|654.3|651.4|652.15|649.25|513
1719951600000|2024-07-02 20:20:00|652.4|649.5|651.6|648.7|652.9|650|651.3|648.4|456
1719951900000|2024-07-02 20:25:00|651.65|648.75|651.39|648.49|651.9|649|650.05|647.15|516
1719952200000|2024-07-02 20:30:00|651.4|648.5|652.5|649.6|653.4|650.5|650.75|647.85|514
1719952500000|2024-07-02 20:35:00|652.3|649.4|654.48|651.58|655.1|652.2|652|649.1|414
1719952800000|2024-07-02 20:40:00|654.44|651.54|653.9|651|655.6|652.7|652.5|649.6|530
1719953100000|2024-07-02 20:45:00|653.5|650.6|656.1|653.2|656.2|653.3|653.5|650.6|489
1719953400000|2024-07-02 20:50:00|655.9|653|655.2|652.3|656.5|653.6|653.65|650.75|483
1719953700000|2024-07-02 20:55:00|654.95|652.05|654.77|651.87|656.1|653.2|654.4|651.5|456
1719954000000|2024-07-02 21:00:00|654.8|651.9|654.78|651.88|655.63|652.73|654.27|651.37|310
1719954300000|2024-07-02 21:05:00|654.79|651.89|654.23|651.33|655.39|652.49|653.37|650.47|322
1719954600000|2024-07-02 21:10:00|654.24|651.34|654.12|651.22|655.01|652.11|653.49|650.59|283
1719954900000|2024-07-02 21:15:00|654.15|651.25|655.18|652.28|655.63|652.73|653.19|650.29|301
1719955200000|2024-07-02 21:20:00|655.12|652.22|654.03|651.13|655.7|652.8|653.98|651.08|310
1719955500000|2024-07-02 21:25:00|654.01|651.11|655.76|652.86|655.76|652.86|653.43|650.53|396
1719955800000|2024-07-02 21:30:00|655.75|652.85|658.47|655.57|659.4|656.5|655.48|652.58|284
1719956100000|2024-07-02 21:35:00|658.44|655.54|657.93|655.03|659.55|656.65|657.71|654.81|258
1719956400000|2024-07-02 21:40:00|657.92|655.02|656.63|653.73|657.92|655.02|655.37|652.47|384
1719956700000|2024-07-02 21:45:00|656.66|653.76|658.68|655.78|659|656.1|656.65|653.75|292
1719957000000|2024-07-02 21:50:00|658.72|655.82|658.9|656|659.08|656.18|657.78|654.88|228
1719957300000|2024-07-02 21:55:00|658.93|656.03|657.8|654.9|660.01|657.11|657.65|654.75|365
1719957600000|2024-07-02 22:00:00|657.6|654.7|660|657.1|660.4|657.5|657.5|654.6|461
1719957900000|2024-07-02 22:05:00|659.7|656.8|661.1|658.2|661.3|658.4|658.6|655.7|464
1719958200000|2024-07-02 22:10:00|661.05|658.15|661.4|658.5|662.3|659.4|660.8|657.9|511
1719958500000|2024-07-02 22:15:00|661.2|658.3|660.5|657.6|661.9|659|659.7|656.8|501
1719958800000|2024-07-02 22:20:00|660.55|657.65|658.3|655.4|661|658.1|657.95|655.05|548
1719959100000|2024-07-02 22:25:00|658.2|655.3|657.7|654.8|659|656.1|656.4|653.5|473
1719959400000|2024-07-02 22:30:00|657.65|654.75|658.6|655.7|659|656.1|656.85|653.95|396
1719959700000|2024-07-02 22:35:00|658.5|655.6|659.1|656.2|660.4|657.5|658.35|655.45|283
1719960000000|2024-07-02 22:40:00|659.2|656.3|658.8|655.9|660|657.1|657.65|654.75|590
1719960300000|2024-07-02 22:45:00|659|656.1|658.8|655.9|659.3|656.4|658|655.1|560
1719960600000|2024-07-02 22:50:00|658.89|655.99|659|656.1|659.5|656.6|658.05|655.15|621
1719960900000|2024-07-02 22:55:00|659.05|656.15|658.2|655.3|659.4|656.5|657.85|654.95|562
1719961200000|2024-07-02 23:00:00|658.3|655.4|657.76|654.86|659.2|656.3|657.1|654.2|542
1719961500000|2024-07-02 23:05:00|657.5|654.6|656.75|653.85|657.9|655|655.8|652.9|467
1719961800000|2024-07-02 23:10:00|656.8|653.9|656.4|653.5|656.8|653.9|654.8|651.9|384
1719962100000|2024-07-02 23:15:00|656.5|653.6|656.2|653.3|656.9|654|656.2|653.3|349
1719962400000|2024-07-02 23:20:00|656.3|653.4|656|653.1|656.35|653.45|655.9|653|215
1719962700000|2024-07-02 23:25:00|655.6|652.7|656.1|653.2|656.35|653.45|655.6|652.7|361
1719963000000|2024-07-02 23:30:00|656.15|653.25|656|653.1|656.7|653.8|655.98|653.08|274
1719963300000|2024-07-02 23:35:00|655.98|653.08|656.3|653.4|656.6|653.7|654.8|651.9|441
1719963600000|2024-07-02 23:40:00|656.1|653.2|654|651.1|656.4|653.5|654|651.1|311
1719963900000|2024-07-02 23:45:00|654.1|651.2|653.02|650.12|654.1|651.2|652.8|649.9|307
1719964200000|2024-07-02 23:50:00|653.03|650.13|653.35|650.45|653.95|651.05|652.7|649.8|428
1719964500000|2024-07-02 23:55:00|653.4|650.5|654.55|651.65|654.75|651.85|652.8|649.9|447
1719964800000|2024-07-03 00:00:00|654.6|651.7|653.6|650.7|655.3|652.4|653.5|650.6|530
1719965100000|2024-07-03 00:05:00|653.55|650.65|653.75|650.85|654.9|652|653.55|650.65|529
1719965400000|2024-07-03 00:10:00|653.7|650.8|652.7|649.8|653.95|651.05|651.7|648.8|473
1719965700000|2024-07-03 00:15:00|652.73|649.83|654.8|651.9|654.8|651.9|652|649.1|471
1719966000000|2024-07-03 00:20:00|654.75|651.85|654.8|651.9|656|653.1|654.65|651.75|455
1719966300000|2024-07-03 00:25:00|655.1|652.2|653.15|650.25|655.57|652.67|653.05|650.15|357
1719966600000|2024-07-03 00:30:00|653.2|650.3|652.25|649.35|653.25|650.35|651.75|648.85|497
1719966900000|2024-07-03 00:35:00|652.15|649.25|651.95|649.05|652.4|649.5|651.5|648.6|527
1719967200000|2024-07-03 00:40:00|651.8|648.9|650.7|647.8|651.95|649.05|650.3|647.4|442
1719967500000|2024-07-03 00:45:00|650.8|647.9|651.5|648.6|651.6|648.7|650.3|647.4|394
1719967800000|2024-07-03 00:50:00|651.53|648.63|650.45|647.55|652.4|649.5|650.4|647.5|448
1719968100000|2024-07-03 00:55:00|650.55|647.65|651.3|648.4|652.3|649.4|650.5|647.6|505
1719968400000|2024-07-03 01:00:00|651.4|648.5|649.15|646.25|651.5|648.6|649.1|646.2|553
1719968700000|2024-07-03 01:05:00|649.2|646.3|649|646.1|649.45|646.55|647.65|644.75|633
1719969000000|2024-07-03 01:10:00|648.9|646|650.05|647.15|650.15|647.25|647.7|644.8|590
1719969300000|2024-07-03 01:15:00|650.1|647.2|647.53|644.63|650.15|647.25|647.5|644.6|628
1719969600000|2024-07-03 01:20:00|647.5|644.6|647.45|644.55|649.85|646.95|647.2|644.3|652
1719969900000|2024-07-03 01:25:00|647.43|644.53|648.3|645.4|648.4|645.5|646.4|643.5|553
1719970200000|2024-07-03 01:30:00|648.35|645.45|648.15|645.25|649.4|646.5|647.9|645|482
1719970500000|2024-07-03 01:35:00|648.25|645.35|647.55|644.65|648.35|645.45|646.7|643.8|568
1719970800000|2024-07-03 01:40:00|647.5|644.6|648.1|645.2|648.1|645.2|646.6|643.7|491
1719971100000|2024-07-03 01:45:00|648.05|645.15|646.9|644|648.6|645.7|645.8|642.9|601
1719971400000|2024-07-03 01:50:00|646.8|643.9|644.77|641.87|647.15|644.25|644|641.1|589
1719971700000|2024-07-03 01:55:00|644.75|641.85|642.45|639.55|644.9|642|641.7|638.8|883
1719972000000|2024-07-03 02:00:00|642.5|639.6|641.55|638.65|642.9|640|641.5|638.6|709
1719972300000|2024-07-03 02:05:00|641.53|638.63|640.63|637.73|642.3|639.4|640.3|637.4|697
1719972600000|2024-07-03 02:10:00|640.6|637.7|640.95|638.05|641.5|638.6|639.9|637|534
1719972900000|2024-07-03 02:15:00|640.9|638|642.3|639.4|642.3|639.4|640.1|637.2|497
1719973200000|2024-07-03 02:20:00|642.2|639.3|641.05|638.15|642.45|639.55|639.7|636.8|516
1719973500000|2024-07-03 02:25:00|640.95|638.05|641.05|638.15|641.9|639|640.95|638.05|408
1719973800000|2024-07-03 02:30:00|641.1|638.2|640.05|637.15|641.45|638.55|640|637.1|382
1719974100000|2024-07-03 02:35:00|640.1|637.2|639.2|636.3|640.5|637.6|639.2|636.3|419
1719974400000|2024-07-03 02:40:00|639.3|636.4|637.83|634.93|639.3|636.4|637.8|634.9|602
1719974700000|2024-07-03 02:45:00|637.85|634.95|638.4|635.5|638.5|635.6|637.5|634.6|574
1719975000000|2024-07-03 02:50:00|638.35|635.45|638.7|635.8|639.3|636.4|638.3|635.4|420
1719975300000|2024-07-03 02:55:00|638.8|635.9|639.55|636.65|639.8|636.9|638.7|635.8|407
1719975600000|2024-07-03 03:00:00|639.5|636.6|637.65|634.75|639.5|636.6|637.55|634.65|399
1719975900000|2024-07-03 03:05:00|637.8|634.9|637.1|634.2|638|635.1|636.3|633.4|442
1719976200000|2024-07-03 03:10:00|636.95|634.05|633.05|630.15|637.1|634.2|632.5|629.6|786
1719976500000|2024-07-03 03:15:00|633|630.1|634.3|631.4|634.7|631.8|629.8|626.9|873
1719976800000|2024-07-03 03:20:00|634.25|631.35|637.05|634.15|637.3|634.4|633.1|630.2|737
1719977100000|2024-07-03 03:25:00|637|634.1|636.5|633.6|637.7|634.8|636.4|633.5|571
1719977400000|2024-07-03 03:30:00|636.65|633.75|636.8|633.9|637.2|634.3|635.45|632.55|617
1719977700000|2024-07-03 03:35:00|636.7|633.8|636.98|634.08|637.2|634.3|635.95|633.05|452
1719978000000|2024-07-03 03:40:00|636.95|634.05|636.3|633.4|637|634.1|635.4|632.5|491
1719978300000|2024-07-03 03:45:00|636.2|633.3|634.85|631.95|636.25|633.35|634.8|631.9|500
1719978600000|2024-07-03 03:50:00|635|632.1|635.6|632.7|635.7|632.8|634.45|631.55|392
1719978900000|2024-07-03 03:55:00|635.65|632.75|634.6|631.7|635.7|632.8|634.6|631.7|153
1719979200000|2024-07-03 04:00:00|634.65|631.75|633|630.1|635.8|632.9|633|630.1|423
1719979500000|2024-07-03 04:05:00|633.05|630.15|633.85|630.95|633.9|631|632.8|629.9|460
1719979800000|2024-07-03 04:10:00|633.9|631|635.1|632.2|635.33|632.43|632.8|629.9|326
1719980100000|2024-07-03 04:15:00|635.14|632.24|636.79|633.89|637.35|634.45|634.3|631.4|603
1719980400000|2024-07-03 04:20:00|636.7|633.8|639.35|636.45|639.8|636.9|636.7|633.8|514
1719980700000|2024-07-03 04:25:00|639.4|636.5|640.2|637.3|640.6|637.7|639.2|636.3|510
1719981000000|2024-07-03 04:30:00|640.1|637.2|638.62|635.72|640.1|637.2|637.8|634.9|529
1719981300000|2024-07-03 04:35:00|638.63|635.73|637|634.1|638.8|635.9|637|634.1|543
1719981600000|2024-07-03 04:40:00|637.06|634.16|635.6|632.7|637.2|634.3|635.5|632.6|434
1719981900000|2024-07-03 04:45:00|635.67|632.77|635.2|632.3|636.6|633.7|635|632.1|492
1719982200000|2024-07-03 04:50:00|635.1|632.2|636.55|633.65|637.2|634.3|635.1|632.2|582
1719982500000|2024-07-03 04:55:00|636.45|633.55|636.4|633.5|636.9|634|635.9|633|564
1719982800000|2024-07-03 05:00:00|636.1|633.2|635.6|632.7|636.8|633.9|635.25|632.35|473
1719983100000|2024-07-03 05:05:00|635.4|632.5|636.6|633.7|636.8|633.9|634.8|631.9|485
1719983400000|2024-07-03 05:10:00|636.5|633.6|635.2|632.3|636.7|633.8|635.05|632.15|456
1719983700000|2024-07-03 05:15:00|635.15|632.25|635|632.1|635.2|632.3|634.3|631.4|418
1719984000000|2024-07-03 05:20:00|634.95|632.05|635.3|632.4|635.7|632.8|634.8|631.9|341
1719984300000|2024-07-03 05:25:00|635.25|632.35|634.5|631.6|635.6|632.7|634.4|631.5|329
1719984600000|2024-07-03 05:30:00|634.45|631.55|636.3|633.4|636.3|633.4|634.4|631.5|361
1719984900000|2024-07-03 05:35:00|636.25|633.35|635.7|632.8|637.1|634.2|635.5|632.6|445
1719985200000|2024-07-03 05:40:00|635.8|632.9|634.6|631.7|635.9|633|634.2|631.3|307
1719985500000|2024-07-03 05:45:00|634.55|631.65|635.3|632.4|636.1|633.2|634.2|631.3|336
1719985800000|2024-07-03 05:50:00|635.4|632.5|634.8|631.9|635.6|632.7|634.75|631.85|399
1719986100000|2024-07-03 05:55:00|634.85|631.95|635.7|632.8|635.9|633|634.6|631.7|448
1719986400000|2024-07-03 06:00:00|635.55|632.65|636.08|633.18|636.2|633.3|634.9|632|434
1719986700000|2024-07-03 06:05:00|636.05|633.15|635.65|632.75|636.8|633.9|635.5|632.6|378
1719987000000|2024-07-03 06:10:00|635.75|632.85|634.3|631.4|635.75|632.85|634.3|631.4|299
1719987300000|2024-07-03 06:15:00|634.35|631.45|634.65|631.75|634.95|632.05|634.3|631.4|351
1719987600000|2024-07-03 06:20:00|634.7|631.8|635.8|632.9|636.1|633.2|634|631.1|289
1719987900000|2024-07-03 06:25:00|636|633.1|636.9|634|636.9|634|635.65|632.75|376
1719988200000|2024-07-03 06:30:00|636.95|634.05|634.85|631.95|637.3|634.4|634.45|631.55|441
1719988500000|2024-07-03 06:35:00|634.8|631.9|635.3|632.4|635.85|632.95|634.6|631.7|478
1719988800000|2024-07-03 06:40:00|635.4|632.5|635.05|632.15|635.65|632.75|634.75|631.85|411
1719989100000|2024-07-03 06:45:00|635|632.1|637.45|634.55|638|635.1|634.8|631.9|495
1719989400000|2024-07-03 06:50:00|637.5|634.6|638.25|635.35|638.4|635.5|636.45|633.55|440
1719989700000|2024-07-03 06:55:00|638.32|635.42|638.2|635.3|639.5|636.6|637.95|635.05|386
1719990000000|2024-07-03 07:00:00|638.1|635.2|637.05|634.15|638.1|635.2|636.5|633.6|413
1719990300000|2024-07-03 07:05:00|637.1|634.2|635.4|632.5|637.1|634.2|635.4|632.5|358
1719990600000|2024-07-03 07:10:00|635.3|632.4|635.45|632.55|636.3|633.4|634.8|631.9|405
1719990900000|2024-07-03 07:15:00|635.4|632.5|635.4|632.5|636.3|633.4|634.95|632.05|503
1719991200000|2024-07-03 07:20:00|635.6|632.7|635.15|632.25|636.2|633.3|635.15|632.25|460
1719991500000|2024-07-03 07:25:00|635.18|632.28|632.9|630|635.2|632.3|632.2|629.3|439
1719991800000|2024-07-03 07:30:00|632.75|629.85|632|629.1|633.5|630.6|631.9|629|481
1719992100000|2024-07-03 07:35:00|632.06|629.16|632.3|629.4|633.3|630.4|631.8|628.9|351
1719992400000|2024-07-03 07:40:00|632.2|629.3|631.3|628.4|632.25|629.35|631.1|628.2|305
1719992700000|2024-07-03 07:45:00|631.35|628.45|632|629.1|632.1|629.2|630.8|627.9|372
1719993000000|2024-07-03 07:50:00|632.04|629.14|632.15|629.25|632.3|629.4|631|628.1|325
1719993300000|2024-07-03 07:55:00|632.22|629.32|631.8|628.9|633.2|630.3|631.4|628.5|396
1719993600000|2024-07-03 08:00:00|632.1|629.2|633.2|630.3|633.5|630.6|630.6|627.7|634
1719993900000|2024-07-03 08:05:00|633.29|630.39|632.2|629.3|633.5|630.6|631.85|628.95|666
1719994200000|2024-07-03 08:10:00|632.25|629.35|631.5|628.6|632.97|630.07|631.15|628.25|523
1719994500000|2024-07-03 08:15:00|631.3|628.4|632.5|629.6|632.9|630|630.9|628|443
1719994800000|2024-07-03 08:20:00|632.6|629.7|630.7|627.8|632.7|629.8|630.3|627.4|550
1719995100000|2024-07-03 08:25:00|630.65|627.75|630.6|627.7|631.25|628.35|630.4|627.5|407
1719995400000|2024-07-03 08:30:00|630.58|627.68|629.1|626.2|630.6|627.7|628.8|625.9|502
1719995700000|2024-07-03 08:35:00|629.05|626.15|629.27|626.37|629.4|626.5|627.2|624.3|481
1719996000000|2024-07-03 08:40:00|629.3|626.4|628.05|625.15|629.3|626.4|627.8|624.9|362
1719996300000|2024-07-03 08:45:00|628|625.1|628.5|625.6|629|626.1|628|625.1|343
1719996600000|2024-07-03 08:50:00|628.6|625.7|628.3|625.4|629|626.1|627.7|624.8|495
1719996900000|2024-07-03 08:55:00|628.35|625.45|629|626.1|629.1|626.2|627.85|624.95|562
1719997200000|2024-07-03 09:00:00|628.7|625.8|629.5|626.6|630.1|627.2|627.95|625.05|639
1719997500000|2024-07-03 09:05:00|629.55|626.65|630.8|627.9|631.1|628.2|629.5|626.6|593
1719997800000|2024-07-03 09:10:00|630.65|627.75|627.6|624.7|630.75|627.85|627.6|624.7|421
1719998100000|2024-07-03 09:15:00|627.53|624.63|627.95|625.05|628|625.1|626.9|624|441
1719998400000|2024-07-03 09:20:00|627.92|625.02|626.9|624|627.95|625.05|626.75|623.85|317
1719998700000|2024-07-03 09:25:00|626.8|623.9|629.3|626.4|629.5|626.6|626.8|623.9|418
1719999000000|2024-07-03 09:30:00|629.4|626.5|629.75|626.85|630.3|627.4|628.05|625.15|399
1719999300000|2024-07-03 09:35:00|629.82|626.92|629.85|626.95|630.3|627.4|629.5|626.6|342
1719999600000|2024-07-03 09:40:00|629.9|627|628.75|625.85|629.9|627|628.4|625.5|407
1719999900000|2024-07-03 09:45:00|628.8|625.9|627.7|624.8|628.8|625.9|627.6|624.7|229
1720000200000|2024-07-03 09:50:00|627.75|624.85|627.15|624.25|627.8|624.9|627.15|624.25|20
1720000500000|2024-07-03 09:55:00|626.7|623.8|626.1|623.2|626.7|623.8|625.6|622.7|50
1720000800000|2024-07-03 10:00:00|626|623.1|624.5|621.6|626|623.1|624.5|621.6|104
1720001100000|2024-07-03 10:05:00|624.45|621.55|623.15|620.25|624.8|621.9|622.28|619.38|232
1720001400000|2024-07-03 10:10:00|623.2|620.3|623|620.1|624.2|621.3|622.6|619.7|283
1720001700000|2024-07-03 10:15:00|623.05|620.15|620.25|617.35|623.55|620.65|620.15|617.25|390
1720002000000|2024-07-03 10:20:00|620.3|617.4|620.05|617.15|621.05|618.15|618.68|615.78|733
1720002300000|2024-07-03 10:25:00|619.96|617.06|620.3|617.4|621.8|618.9|619.96|617.06|660
1720002600000|2024-07-03 10:30:00|620.25|617.35|617.85|614.95|620.63|617.73|614.99|612.09|845
1720002900000|2024-07-03 10:35:00|617.9|615|619.75|616.85|620.17|617.27|616.75|613.85|889
1720003200000|2024-07-03 10:40:00|619.68|616.78|619.9|617|620.15|617.25|618.2|615.3|757
1720003500000|2024-07-03 10:45:00|619.95|617.05|619.27|616.37|620.1|617.2|618.6|615.7|606
1720003800000|2024-07-03 10:50:00|619.2|616.3|619.74|616.84|620.2|617.3|618.45|615.55|643
1720004100000|2024-07-03 10:55:00|619.7|616.8|618.4|615.5|619.95|617.05|617.8|614.9|456
1720004400000|2024-07-03 11:00:00|618.3|615.4|617.1|614.2|618.4|615.5|615.9|613|451
1720004700000|2024-07-03 11:05:00|617.2|614.3|617|614.1|618.4|615.5|616.5|613.6|61
1720005000000|2024-07-03 11:10:00|617.1|614.2|616.6|613.7|617.75|614.85|616.3|613.4|393
1720005300000|2024-07-03 11:15:00|616.54|613.64|616.1|613.2|616.6|613.7|614.99|612.09|556
1720005600000|2024-07-03 11:20:00|616.15|613.25|616.1|613.2|617.02|614.12|615.6|612.7|608
1720005900000|2024-07-03 11:25:00|616|613.1|612.9|610|616.1|613.2|612.9|610|664
1720006200000|2024-07-03 11:30:00|613|610.1|612|609.1|614.4|611.5|611.7|608.8|559
1720006500000|2024-07-03 11:35:00|612.1|609.2|611.9|609|613.4|610.5|611.89|608.99|633
1720006800000|2024-07-03 11:40:00|612|609.1|612.8|609.9|612.8|609.9|611.5|608.6|355
1720007100000|2024-07-03 11:45:00|612.7|609.8|613.5|610.6|614.1|611.2|612.4|609.5|403
1720007400000|2024-07-03 11:50:00|613.65|610.75|614.6|611.7|614.72|611.82|613.2|610.3|457
1720007700000|2024-07-03 11:55:00|614.7|611.8|614.73|611.83|615.25|612.35|613.7|610.8|392
1720008000000|2024-07-03 12:00:00|614.7|611.8|611.8|608.9|614.94|612.04|611.8|608.9|627
1720008300000|2024-07-03 12:05:00|611.9|609|613.57|610.67|614.05|611.15|611.8|608.9|467
1720008600000|2024-07-03 12:10:00|613.6|610.7|614.8|611.9|614.8|611.9|611.7|608.8|650
1720008900000|2024-07-03 12:15:00|614.65|611.75|613.55|610.65|616.57|613.67|613.55|610.65|710
1720009200000|2024-07-03 12:20:00|613.58|610.68|614.25|611.35|614.77|611.87|612.35|609.45|601
1720009500000|2024-07-03 12:25:00|614.32|611.42|614.1|611.2|614.78|611.88|613.2|610.3|594
1720009800000|2024-07-03 12:30:00|614.13|611.23|611.05|608.15|614.65|611.75|610.27|607.37|765
1720010100000|2024-07-03 12:35:00|611.07|608.17|610.65|607.75|612.65|609.75|609.5|606.6|729
1720010400000|2024-07-03 12:40:00|610.7|607.8|609.7|606.8|610.9|608|609.5|606.6|306
1720010700000|2024-07-03 12:45:00|609.75|606.85|610.1|607.2|611.55|608.65|609.25|606.35|635
1720011000000|2024-07-03 12:50:00|610.25|607.35|609.45|606.55|610.8|607.9|608.9|606|676
1720011300000|2024-07-03 12:55:00|609.4|606.5|610.3|607.4|611|608.1|609.15|606.25|653
1720011600000|2024-07-03 13:00:00|610.2|607.3|609.15|606.25|610.6|607.7|608.9|606|685
1720011900000|2024-07-03 13:05:00|609.25|606.35|609.95|607.05|610|607.1|607.2|604.3|710
1720012200000|2024-07-03 13:10:00|610.15|607.25|612.9|610|614.15|611.25|609.7|606.8|653
1720012500000|2024-07-03 13:15:00|613.05|610.15|612.6|609.7|613.75|610.85|612.1|609.2|503
1720012800000|2024-07-03 13:20:00|612.7|609.8|613.2|610.3|614.1|611.2|612.6|609.7|512
1720013100000|2024-07-03 13:25:00|613.3|610.4|613.65|610.75|613.9|611|612.5|609.6|386
1720013400000|2024-07-03 13:30:00|613.75|610.85|614.55|611.65|615.1|612.2|613.1|610.2|293
1720013700000|2024-07-03 13:35:00|614.7|611.8|617.35|614.45|617.4|614.5|614.5|611.6|584
1720014000000|2024-07-03 13:40:00|617.3|614.4|617.8|614.9|617.9|615|615.9|613|606
1720014300000|2024-07-03 13:45:00|617.85|614.95|618.05|615.15|619|616.1|616.75|613.85|583
1720014600000|2024-07-03 13:50:00|618|615.1|619.45|616.55|619.9|617|617.1|614.2|709
1720014900000|2024-07-03 13:55:00|619.52|616.62|621.1|618.2|621.3|618.4|619.15|616.25|535
1720015200000|2024-07-03 14:00:00|621.05|618.15|619.75|616.85|621.83|618.93|619|616.1|814
1720015500000|2024-07-03 14:05:00|619.83|616.93|620.25|617.35|621.25|618.35|619.4|616.5|753
1720015800000|2024-07-03 14:10:00|620.27|617.37|620.65|617.75|620.85|617.95|619.2|616.3|624
1720016100000|2024-07-03 14:15:00|620.55|617.65|621.85|618.95|622.6|619.7|620.55|617.65|616
1720016400000|2024-07-03 14:20:00|621.88|618.98|621.85|618.95|623.4|620.5|620.95|618.05|602
1720016700000|2024-07-03 14:25:00|621.8|618.9|621.65|618.75|622.3|619.4|620.35|617.45|586
1720017000000|2024-07-03 14:30:00|621.7|618.8|621.45|618.55|622.25|619.35|620.9|618|528
1720017300000|2024-07-03 14:35:00|621.4|618.5|619.65|616.75|621.55|618.65|619.6|616.7|493
1720017600000|2024-07-03 14:40:00|619.8|616.9|619.87|616.97|620.2|617.3|618.95|616.05|550
1720017900000|2024-07-03 14:45:00|619.9|617|619.8|616.9|619.9|617|618.65|615.75|573
1720018200000|2024-07-03 14:50:00|619.7|616.8|618.25|615.35|620.9|618|618.2|615.3|548
1720018500000|2024-07-03 14:55:00|618.3|615.4|616.85|613.95|618.8|615.9|616.7|613.8|514
1720018800000|2024-07-03 15:00:00|616.8|613.9|615.1|612.2|616.85|613.95|615.1|612.2|610
1720019100000|2024-07-03 15:05:00|615.15|612.25|616.45|613.55|616.85|613.95|614.3|611.4|640
1720019400000|2024-07-03 15:10:00|616.5|613.6|618.05|615.15|618.05|615.15|616.2|613.3|332
1720019700000|2024-07-03 15:15:00|618.1|615.2|618.85|615.95|619.4|616.5|617.8|614.9|310
1720020000000|2024-07-03 15:20:00|618.92|616.02|620.7|617.8|621.2|618.3|618.5|615.6|611
1720020300000|2024-07-03 15:25:00|620.65|617.75|619.5|616.6|620.7|617.8|619.45|616.55|556
1720020600000|2024-07-03 15:30:00|619.6|616.7|618.1|615.2|619.66|616.76|618|615.1|525
1720020900000|2024-07-03 15:35:00|618.15|615.25|619.72|616.82|620.25|617.35|617.7|614.8|633
1720021200000|2024-07-03 15:40:00|619.8|616.9|620.4|617.5|620.9|618|619.15|616.25|682
1720021500000|2024-07-03 15:45:00|620.35|617.45|619.95|617.05|620.96|618.06|619.65|616.75|663
1720021800000|2024-07-03 15:50:00|619.9|617|622.45|619.55|622.45|619.55|619.55|616.65|605
1720022100000|2024-07-03 15:55:00|622.35|619.45|622.95|620.05|623.4|620.5|621.3|618.4|604
1720022400000|2024-07-03 16:00:00|623.02|620.12|621.95|619.05|623.02|620.12|620.95|618.05|588
1720022700000|2024-07-03 16:05:00|621.9|619|619.95|617.05|622.62|619.72|619.65|616.75|639
1720023000000|2024-07-03 16:10:00|620|617.1|620.85|617.95|621.7|618.8|619.9|617|529
1720023300000|2024-07-03 16:15:00|620.8|617.9|622.77|619.87|622.8|619.9|620.8|617.9|515
1720023600000|2024-07-03 16:20:00|622.7|619.8|623.2|620.3|623.2|620.3|621.55|618.65|530
1720023900000|2024-07-03 16:25:00|623.24|620.34|622.9|620|624.3|621.4|622.75|619.85|483
1720024200000|2024-07-03 16:30:00|622.8|619.9|622.1|619.2|623.45|620.55|621.8|618.9|628
1720024500000|2024-07-03 16:35:00|622.05|619.15|620.48|617.58|622.1|619.2|620.4|617.5|453
1720024800000|2024-07-03 16:40:00|620.45|617.55|618.8|615.9|620.5|617.6|618.35|615.45|398
1720025100000|2024-07-03 16:45:00|618.7|615.8|618.3|615.4|618.8|615.9|617.3|614.4|433
1720025400000|2024-07-03 16:50:00|618.5|615.6|618.3|615.4|619.91|617.01|618.3|615.4|473
1720025700000|2024-07-03 16:55:00|618.35|615.45|619.5|616.6|620.1|617.2|618.35|615.45|438
1720026000000|2024-07-03 17:00:00|619.6|616.7|617.4|614.5|620|617.1|617.25|614.35|480
1720026300000|2024-07-03 17:05:00|617.36|614.46|615.9|613|617.4|614.5|615.3|612.4|370
1720026600000|2024-07-03 17:10:00|616|613.1|615.4|612.5|616.1|613.2|614.4|611.5|387
1720026900000|2024-07-03 17:15:00|615.5|612.6|614.45|611.55|615.55|612.65|614.38|611.48|343
1720027200000|2024-07-03 17:20:00|614.6|611.7|615.15|612.25|615.3|612.4|614.2|611.3|428
1720027500000|2024-07-03 17:25:00|615.2|612.3|614.15|611.25|615.2|612.3|614|611.1|352
1720027800000|2024-07-03 17:30:00|614.3|611.4|612.6|609.7|614.3|611.4|612.3|609.4|446
1720028100000|2024-07-03 17:35:00|612.7|609.8|612.51|609.61|613.7|610.8|612.3|609.4|365
1720028400000|2024-07-03 17:40:00|612.6|609.7|610.95|608.05|612.7|609.8|610.95|608.05|408
1720028700000|2024-07-03 17:45:00|611.11|608.21|609.1|606.2|611.3|608.4|607.75|604.85|571
1720029000000|2024-07-03 17:50:00|609.2|606.3|610.4|607.5|610.9|608|609.05|606.15|511
1720029300000|2024-07-03 17:55:00|610.31|607.41|612.2|609.3|612.4|609.5|610.2|607.3|482
1720029600000|2024-07-03 18:00:00|612.1|609.2|610.3|607.4|612.6|609.7|610|607.1|661
1720029900000|2024-07-03 18:05:00|610.2|607.3|612.75|609.85|613|610.1|610.05|607.15|520
1720030200000|2024-07-03 18:10:00|612.7|609.8|612.33|609.43|613|610.1|611.85|608.95|438
1720030500000|2024-07-03 18:15:00|612.3|609.4|613.7|610.8|613.8|610.9|612.15|609.25|221
1720030800000|2024-07-03 18:20:00|613.5|610.6|613.05|610.15|613.5|610.6|612.9|610|113
1720031100000|2024-07-03 18:25:00|613.1|610.2|614.28|611.38|614.8|611.9|612.9|610|267
1720031400000|2024-07-03 18:30:00|614.25|611.35|614.8|611.9|614.85|611.95|613.4|610.5|417
1720031700000|2024-07-03 18:35:00|615.1|612.2|611.9|609|615.1|612.2|611.9|609|438
1720032000000|2024-07-03 18:40:00|612|609.1|613.2|610.3|613.2|610.3|611.2|608.3|367
1720032300000|2024-07-03 18:45:00|613.25|610.35|613.1|610.2|613.5|610.6|611.3|608.4|569
1720032600000|2024-07-03 18:50:00|613.05|610.15|611.1|608.2|613.3|610.4|610.75|607.85|480
1720032900000|2024-07-03 18:55:00|611.05|608.15|612.4|609.5|613.2|610.3|611.05|608.15|290
1720033200000|2024-07-03 19:00:00|612.25|609.35|608.15|605.25|612.4|609.5|608.05|605.15|619
1720033500000|2024-07-03 19:05:00|608.1|605.2|609.55|606.65|609.6|606.7|608|605.1|683
1720033800000|2024-07-03 19:10:00|609.56|606.66|609.35|606.45|611.25|608.35|608.8|605.9|784
1720034100000|2024-07-03 19:15:00|609.5|606.6|608.7|605.8|610.15|607.25|607.75|604.85|776
1720034400000|2024-07-03 19:20:00|608.65|605.75|607.6|604.7|609.2|606.3|604.96|602.06|860
1720034700000|2024-07-03 19:25:00|607.55|604.65|609.9|607|609.9|607|606.8|603.9|738
1720035000000|2024-07-03 19:30:00|609.85|606.95|610.8|607.9|611.1|608.2|608.95|606.05|503
1720035300000|2024-07-03 19:35:00|610.7|607.8|609.83|606.93|610.7|607.8|609.65|606.75|146
1720035600000|2024-07-03 19:40:00|609.8|606.9|608.6|605.7|610.8|607.9|608.3|605.4|561
1720035900000|2024-07-03 19:45:00|608.55|605.65|606.7|603.8|609|606.1|606.7|603.8|79
1720036200000|2024-07-03 19:50:00|606.6|603.7|607.28|604.38|607.85|604.95|606.55|603.65|549
1720036500000|2024-07-03 19:55:00|607.25|604.35|608|605.1|608.1|605.2|606.8|603.9|604
1720036800000|2024-07-03 20:00:00|607.8|604.9|608.15|605.25|609.8|606.9|607.75|604.85|773
1720037100000|2024-07-03 20:05:00|608.22|605.32|607.85|604.95|608.45|605.55|607|604.1|731
1720037400000|2024-07-03 20:10:00|607.94|605.04|606.7|603.8|608.05|605.15|606.65|603.75|548
1720037700000|2024-07-03 20:15:00|606.65|603.75|609|606.1|609.52|606.62|606.65|603.75|606
1720038000000|2024-07-03 20:20:00|609.1|606.2|607.4|604.5|609.3|606.4|607.4|604.5|489
1720038300000|2024-07-03 20:25:00|607.55|604.65|607.9|605|608.7|605.8|607|604.1|594
1720038600000|2024-07-03 20:30:00|607.85|604.95|605.73|602.83|608.1|605.2|605.5|602.6|580
1720038900000|2024-07-03 20:35:00|605.7|602.8|607.25|604.35|607.8|604.9|605.4|602.5|565
1720039200000|2024-07-03 20:40:00|607.4|604.5|608.7|605.8|610.55|607.65|607.2|604.3|501
1720039500000|2024-07-03 20:45:00|608.5|605.6|607|604.1|609.6|606.7|607|604.1|612
1720039800000|2024-07-03 20:50:00|607.06|604.16|606.63|603.73|607.2|604.3|606.5|603.6|551
1720040100000|2024-07-03 20:55:00|606.55|603.65|605.08|602.18|606.7|603.8|604|601.1|742
1720040400000|2024-07-03 21:00:00|605.13|602.23|605.33|602.43|606.32|603.42|603.79|600.89|714
1720040700000|2024-07-03 21:05:00|605.35|602.45|606.93|604.03|607.3|604.4|604.74|601.84|509
1720041000000|2024-07-03 21:10:00|606.9|604|607.29|604.39|607.36|604.46|604.98|602.08|412
1720041300000|2024-07-03 21:15:00|607.26|604.36|606.33|603.43|607.29|604.39|605.93|603.03|428
1720041600000|2024-07-03 21:20:00|606.3|603.4|605.2|602.3|606.41|603.51|604|601.1|316
1720041900000|2024-07-03 21:25:00|605.16|602.26|603.85|600.95|605.98|603.08|603.8|600.9|256
1720042200000|2024-07-03 21:30:00|603.83|600.93|604.33|601.43|604.51|601.61|601.3|598.4|377
1720042500000|2024-07-03 21:35:00|604.34|601.44|606.39|603.49|606.46|603.56|604.17|601.27|251
1720042800000|2024-07-03 21:40:00|606.3|603.4|608.06|605.16|608.37|605.47|604.95|602.05|250
1720043100000|2024-07-03 21:45:00|608.05|605.15|609.38|606.48|609.47|606.57|607.9|605|302
1720043400000|2024-07-03 21:50:00|609.36|606.46|610.36|607.46|610.37|607.47|609.31|606.41|180
1720043700000|2024-07-03 21:55:00|610.39|607.49|611|608.1|611.54|608.64|610.39|607.49|258
1720044000000|2024-07-03 22:00:00|610.9|608|608.7|605.8|611.2|608.3|608.3|605.4|507
1720044300000|2024-07-03 22:05:00|608.85|605.95|605.9|603|609|606.1|605.25|602.35|329
1720044600000|2024-07-03 22:10:00|605.8|602.9|603.4|600.5|606.51|603.61|603.3|600.4|411
1720044900000|2024-07-03 22:15:00|603.65|600.75|603.75|600.85|605.1|602.2|602.7|599.8|448
1720045200000|2024-07-03 22:20:00|603.8|600.9|605.9|603|606|603.1|603.2|600.3|479
1720045500000|2024-07-03 22:25:00|605.93|603.03|605.9|603|606.5|603.6|605.4|602.5|291
1720045800000|2024-07-03 22:30:00|606|603.1|605.76|602.86|607.3|604.4|605.7|602.8|177
1720046100000|2024-07-03 22:35:00|605.71|602.81|606.37|603.47|606.45|603.55|605.22|602.32|277
1720046400000|2024-07-03 22:40:00|606.35|603.45|606.8|603.9|606.8|603.9|605.7|602.8|134
1720046700000|2024-07-03 22:45:00|606.75|603.85|608|605.1|608.86|605.96|606.75|603.85|78
1720047000000|2024-07-03 22:50:00|608.1|605.2|607.1|604.2|608.3|605.4|606.8|603.9|192
1720047300000|2024-07-03 22:55:00|607.25|604.35|606.6|603.7|607.85|604.95|606.48|603.58|311
1720047600000|2024-07-03 23:00:00|606.63|603.73|604|601.1|606.75|603.85|603.7|600.8|322
1720047900000|2024-07-03 23:05:00|604.05|601.15|604.9|602|605.6|602.7|603.7|600.8|328
1720048200000|2024-07-03 23:10:00|605|602.1|607.75|604.85|607.8|604.9|604.75|601.85|284
1720048500000|2024-07-03 23:15:00|607.8|604.9|609.14|606.24|609.5|606.6|607.6|604.7|292
1720048800000|2024-07-03 23:20:00|609.2|606.3|610.67|607.77|610.9|608|608.75|605.85|333
1720049100000|2024-07-03 23:25:00|610.75|607.85|608.65|605.75|611.1|608.2|608.3|605.4|314
1720049400000|2024-07-03 23:30:00|608.63|605.73|607.4|604.5|608.7|605.8|607.35|604.45|366
1720049700000|2024-07-03 23:35:00|607.3|604.4|607.35|604.45|608.7|605.8|607.1|604.2|458
1720050000000|2024-07-03 23:40:00|607.3|604.4|607.3|604.4|608|605.1|607|604.1|422
1720050300000|2024-07-03 23:45:00|607.2|604.3|606.35|603.45|607.3|604.4|605.8|602.9|378
1720050600000|2024-07-03 23:50:00|606.25|603.35|608.7|605.8|609|606.1|605.95|603.05|528
1720050900000|2024-07-03 23:55:00|608.8|605.9|609.55|606.65|610.1|607.2|608.55|605.65|479
1720051200000|2024-07-04 00:00:00|609.5|606.6|609.9|607|610.1|607.2|608.6|605.7|520
1720051500000|2024-07-04 00:05:00|609.85|606.95|607.6|604.7|610.3|607.4|607.3|604.4|459
1720051800000|2024-07-04 00:10:00|607.7|604.8|608.1|605.2|608.5|605.6|607|604.1|232
1720052100000|2024-07-04 00:15:00|608|605.1|611.75|608.85|611.9|609|607.7|604.8|154
1720052400000|2024-07-04 00:20:00|611.78|608.88|612.45|609.55|612.5|609.6|611.05|608.15|519
1720052700000|2024-07-04 00:25:00|612.4|609.5|611.9|609|612.4|609.5|610.85|607.95|460
1720053000000|2024-07-04 00:30:00|611.95|609.05|612.55|609.65|612.9|610|610.85|607.95|479
1720053300000|2024-07-04 00:35:00|612.58|609.68|614.65|611.75|614.7|611.8|612.55|609.65|580
1720053600000|2024-07-04 00:40:00|614.6|611.7|613.5|610.6|614.9|612|613.5|610.6|533
1720053900000|2024-07-04 00:45:00|613.55|610.65|610.4|607.5|614|611.1|610.1|607.2|522
1720054200000|2024-07-04 00:50:00|610.35|607.45|608.37|605.47|610.5|607.6|608.1|605.2|390
1720054500000|2024-07-04 00:55:00|608.4|605.5|609.41|606.51|609.55|606.65|607.7|604.8|454
1720054800000|2024-07-04 01:00:00|609.35|606.45|610.25|607.35|610.6|607.7|609.3|606.4|448
1720055100000|2024-07-04 01:05:00|610.3|607.4|606.95|604.05|610.5|607.6|606.5|603.6|662
1720055400000|2024-07-04 01:10:00|606.85|603.95|602.9|600|606.87|603.97|602.55|599.65|793
1720055700000|2024-07-04 01:15:00|602.95|600.05|600.25|597.35|603.71|600.81|597.85|594.95|986
1720056000000|2024-07-04 01:20:00|600.2|597.3|601.7|598.8|602.2|599.3|599.03|596.13|883
1720056300000|2024-07-04 01:25:00|601.75|598.85|600.1|597.2|602.95|600.05|599|596.1|682
1720056600000|2024-07-04 01:30:00|600.07|597.17|589.54|586.64|600.12|597.22|589.2|586.3|836
1720056900000|2024-07-04 01:35:00|589.7|586.8|592.15|589.25|593.61|590.71|589.4|586.5|1024
1720057200000|2024-07-04 01:40:00|592.2|589.3|592.74|589.84|593.95|591.05|587.85|584.95|975
1720057500000|2024-07-04 01:45:00|592.62|589.72|590.45|587.55|592.95|590.05|588.65|585.75|1003
1720057800000|2024-07-04 01:50:00|590.4|587.5|589.65|586.75|592.49|589.59|588.9|586|979
1720058100000|2024-07-04 01:55:00|589.69|586.79|585.95|583.05|590.91|588.01|582|579.1|1031
1720058400000|2024-07-04 02:00:00|586.11|583.21|586.6|583.7|587|584.1|578.01|575.11|1053
1720058700000|2024-07-04 02:05:00|586.45|583.55|585.15|582.25|587.82|584.92|584.65|581.75|901
1720059000000|2024-07-04 02:10:00|585.05|582.15|587.48|584.58|588.18|585.28|584.95|582.05|899
1720059300000|2024-07-04 02:15:00|587.5|584.6|588.9|586|590.05|587.15|587.35|584.45|755
1720059600000|2024-07-04 02:20:00|588.95|586.05|589.83|586.93|589.88|586.98|587.7|584.8|712
1720059900000|2024-07-04 02:25:00|589.81|586.91|590.05|587.15|590.45|587.55|588.7|585.8|741
1720060200000|2024-07-04 02:30:00|590.35|587.45|588.7|585.8|590.47|587.57|588.6|585.7|599
1720060500000|2024-07-04 02:35:00|588.6|585.7|591.9|589|591.9|589|588.25|585.35|644
1720060800000|2024-07-04 02:40:00|591.87|588.97|593.85|590.95|594.1|591.2|591.1|588.2|647
1720061100000|2024-07-04 02:45:00|593.8|590.9|594.2|591.3|595|592.1|593.5|590.6|614
1720061400000|2024-07-04 02:50:00|594.15|591.25|592.95|590.05|595.1|592.2|592.5|589.6|593
1720061700000|2024-07-04 02:55:00|593|590.1|591.35|588.45|593.55|590.65|590.99|588.09|683
1720062000000|2024-07-04 03:00:00|591.45|588.55|591.35|588.45|591.45|588.55|589.9|587|668
1720062300000|2024-07-04 03:05:00|591.3|588.4|592.84|589.94|592.84|589.94|590.55|587.65|645
1720062600000|2024-07-04 03:10:00|592.9|590|591.25|588.35|592.9|590|591.15|588.25|571
1720062900000|2024-07-04 03:15:00|591.34|588.44|592.75|589.85|593.98|591.08|591|588.1|654
1720063200000|2024-07-04 03:20:00|592.7|589.8|591.88|588.98|593.05|590.15|590.25|587.35|601
1720063500000|2024-07-04 03:25:00|591.9|589|591.75|588.85|592.55|589.65|591.29|588.39|514
1720063800000|2024-07-04 03:30:00|591.83|588.93|590.75|587.85|592.56|589.66|590.2|587.3|623
1720064100000|2024-07-04 03:35:00|590.7|587.8|590.88|587.98|591.45|588.55|590.1|587.2|581
1720064400000|2024-07-04 03:40:00|590.9|588|589.25|586.35|590.98|588.08|589.1|586.2|438
1720064700000|2024-07-04 03:45:00|589.2|586.3|591.7|588.8|591.75|588.85|589.2|586.3|438
1720065000000|2024-07-04 03:50:00|591.75|588.85|592.2|589.3|592.7|589.8|591.2|588.3|540
1720065300000|2024-07-04 03:55:00|592.05|589.15|592.35|589.45|592.75|589.85|591.85|588.95|529
1720065600000|2024-07-04 04:00:00|592.25|589.35|592.85|589.95|593.25|590.35|592.05|589.15|501
1720065900000|2024-07-04 04:05:00|592.88|589.98|592.8|589.9|593.15|590.25|592.4|589.5|414
1720066200000|2024-07-04 04:10:00|592.6|589.7|594.07|591.17|594.2|591.3|592.55|589.65|426
1720066500000|2024-07-04 04:15:00|594|591.1|593.85|590.95|594.8|591.9|593.7|590.8|465
1720066800000|2024-07-04 04:20:00|593.8|590.9|593.75|590.85|594.1|591.2|592.35|589.45|527
1720067100000|2024-07-04 04:25:00|593.85|590.95|590.86|587.96|594|591.1|590.85|587.95|463
1720067400000|2024-07-04 04:30:00|590.85|587.95|592.3|589.4|592.65|589.75|590.6|587.7|562
1720067700000|2024-07-04 04:35:00|592.24|589.34|593|590.1|593.65|590.75|592|589.1|494
1720068000000|2024-07-04 04:40:00|592.8|589.9|593.1|590.2|593.2|590.3|592|589.1|190
1720068300000|2024-07-04 04:45:00|593|590.1|591.55|588.65|593|590.1|590.9|588|232
1720068600000|2024-07-04 04:50:00|591.48|588.58|593.1|590.2|593.4|590.5|591.4|588.5|429
1720068900000|2024-07-04 04:55:00|593.05|590.15|591.58|588.68|593.13|590.23|591.55|588.65|365
1720069200000|2024-07-04 05:00:00|591.55|588.65|590.93|588.03|592|589.1|590.7|587.8|461
1720069500000|2024-07-04 05:05:00|590.9|588|590.4|587.5|590.95|588.05|590.3|587.4|346
1720069800000|2024-07-04 05:10:00|590.3|587.4|589.9|587|590.4|587.5|589.6|586.7|437
1720070100000|2024-07-04 05:15:00|589.85|586.95|590.45|587.55|591.05|588.15|589.75|586.85|408
1720070400000|2024-07-04 05:20:00|590.4|587.5|590.88|587.98|591.15|588.25|590.25|587.35|388
1720070700000|2024-07-04 05:25:00|590.85|587.95|591.75|588.85|592.4|589.5|590.65|587.75|372
1720071000000|2024-07-04 05:30:00|591.84|588.94|592.88|589.98|592.95|590.05|591.65|588.75|408
1720071300000|2024-07-04 05:35:00|592.85|589.95|592.75|589.85|593.5|590.6|592.5|589.6|431
1720071600000|2024-07-04 05:40:00|592.8|589.9|593.1|590.2|593.55|590.65|592.55|589.65|463
1720071900000|2024-07-04 05:45:00|593.2|590.3|594|591.1|595.2|592.3|593.1|590.2|491
1720072200000|2024-07-04 05:50:00|594.1|591.2|594.3|591.4|594.5|591.6|593.8|590.9|285
1720072500000|2024-07-04 05:55:00|594.26|591.36|594.68|591.78|594.9|592|594|591.1|321
1720072800000|2024-07-04 06:00:00|594.65|591.75|595.9|593|596|593.1|593.55|590.65|358
1720073100000|2024-07-04 06:05:00|596.05|593.15|593|590.1|596.3|593.4|592.8|589.9|446
1720073400000|2024-07-04 06:10:00|593.1|590.2|593.7|590.8|593.9|591|592.75|589.85|466
1720073700000|2024-07-04 06:15:00|593.64|590.74|595.05|592.15|595.35|592.45|593.25|590.35|558
1720074000000|2024-07-04 06:20:00|595.14|592.24|592.3|589.4|595.3|592.4|592.1|589.2|549
1720074300000|2024-07-04 06:25:00|592.2|589.3|591.15|588.25|593.6|590.7|590.3|587.4|572
1720074600000|2024-07-04 06:30:00|591.1|588.2|590.05|587.15|592|589.1|589.5|586.6|720
1720074900000|2024-07-04 06:35:00|590.15|587.25|593.35|590.45|595.83|592.93|590.1|587.2|775
1720075200000|2024-07-04 06:40:00|593.4|590.5|592.25|589.35|594.55|591.65|592.15|589.25|627
1720075500000|2024-07-04 06:45:00|592.23|589.33|591.8|588.9|593.45|590.55|591.6|588.7|530
1720075800000|2024-07-04 06:50:00|591.75|588.85|592.75|589.85|593.3|590.4|591.7|588.8|659
1720076100000|2024-07-04 06:55:00|592.85|589.95|592.2|589.3|592.85|589.95|591.65|588.75|545
1720076400000|2024-07-04 07:00:00|592.15|589.25|593.7|590.8|594.45|591.55|591.61|588.71|617
1720076700000|2024-07-04 07:05:00|593.75|590.85|594.18|591.28|594.45|591.55|593.17|590.27|474
1720077000000|2024-07-04 07:10:00|594.2|591.3|593.85|590.95|594.8|591.9|593.2|590.3|581
1720077300000|2024-07-04 07:15:00|593.93|591.03|589.4|586.5|594|591.1|588.78|585.88|701
1720077600000|2024-07-04 07:20:00|589.5|586.6|590.8|587.9|591.35|588.45|589.3|586.4|622
1720077900000|2024-07-04 07:25:00|590.9|588|591.1|588.2|591.25|588.35|589.45|586.55|635
1720078200000|2024-07-04 07:30:00|591|588.1|590.2|587.3|591.5|588.6|589.8|586.9|594
1720078500000|2024-07-04 07:35:00|590.3|587.4|589.3|586.4|590.9|588|589.1|586.2|719
1720078800000|2024-07-04 07:40:00|589.4|586.5|589.6|586.7|590.25|587.35|588.8|585.9|566
1720079100000|2024-07-04 07:45:00|589.45|586.55|587.85|584.95|589.7|586.8|587|584.1|586
1720079400000|2024-07-04 07:50:00|587.83|584.93|586.3|583.4|587.9|585|585.53|582.63|670
1720079700000|2024-07-04 07:55:00|586.2|583.3|585.6|582.7|587|584.1|585.35|582.45|584
1720080000000|2024-07-04 08:00:00|585.55|582.65|588.25|585.35|588.25|585.35|584.7|581.8|547
1720080300000|2024-07-04 08:05:00|588.2|585.3|587.15|584.25|589.1|586.2|587|584.1|520
1720080600000|2024-07-04 08:10:00|587.3|584.4|589|586.1|589.05|586.15|586.7|583.8|552
1720080900000|2024-07-04 08:15:00|589.05|586.15|589|586.1|589.2|586.3|587.5|584.6|550
1720081200000|2024-07-04 08:20:00|589.1|586.2|587.35|584.45|589.2|586.3|587|584.1|532
1720081500000|2024-07-04 08:25:00|587.4|584.5|586|583.1|587.55|584.65|585.73|582.83|465
1720081800000|2024-07-04 08:30:00|585.95|583.05|585.5|582.6|586.25|583.35|584.8|581.9|728
1720082100000|2024-07-04 08:35:00|585.45|582.55|582.58|579.68|585.45|582.55|582.5|579.6|684
1720082400000|2024-07-04 08:40:00|582.56|579.66|584.76|581.86|585.2|582.3|577.9|575|965
1720082700000|2024-07-04 08:45:00|584.77|581.87|587.8|584.9|587.87|584.97|584.3|581.4|887
1720083000000|2024-07-04 08:50:00|587.85|584.95|588.16|585.26|589.45|586.55|587.56|584.66|827
1720083300000|2024-07-04 08:55:00|588.15|585.25|588.5|585.6|589.7|586.8|587.87|584.97|779
1720083600000|2024-07-04 09:00:00|588.4|585.5|588.35|585.45|589.26|586.36|587.65|584.75|600
1720083900000|2024-07-04 09:05:00|588.5|585.6|585.4|582.5|588.95|586.05|585.4|582.5|810
1720084200000|2024-07-04 09:10:00|585.33|582.43|587.07|584.17|587.54|584.64|584.33|581.43|919
1720084500000|2024-07-04 09:15:00|586.93|584.03|582.7|579.8|587.08|584.18|582.7|579.8|871
1720084800000|2024-07-04 09:20:00|582.65|579.75|583.8|580.9|585.67|582.77|581.85|578.95|876
1720085100000|2024-07-04 09:25:00|583.61|580.71|582.76|579.86|583.96|581.06|582.4|579.5|831
1720085400000|2024-07-04 09:30:00|582.75|579.85|586.27|583.37|586.75|583.85|582.34|579.44|818
1720085700000|2024-07-04 09:35:00|586.25|583.35|585.14|582.24|587.05|584.15|584.9|582|765
1720086000000|2024-07-04 09:40:00|585.18|582.28|585.52|582.62|586.6|583.7|584.95|582.05|690
1720086300000|2024-07-04 09:45:00|585.55|582.65|586.82|583.92|587.1|584.2|585.2|582.3|719
1720086600000|2024-07-04 09:50:00|586.83|583.93|586.15|583.25|586.95|584.05|585.8|582.9|680
1720086900000|2024-07-04 09:55:00|586.13|583.23|587.75|584.85|588.65|585.75|585.8|582.9|526
1720087200000|2024-07-04 10:00:00|587.8|584.9|584.8|581.9|588|585.1|584.8|581.9|563
1720087500000|2024-07-04 10:05:00|584.66|581.76|582.9|580|584.8|581.9|582.65|579.75|485
1720087800000|2024-07-04 10:10:00|582.85|579.95|582.75|579.85|583.6|580.7|581.9|579|625
1720088100000|2024-07-04 10:15:00|582.85|579.95|579.9|577|583.05|580.15|579.89|576.99|625
1720088400000|2024-07-04 10:20:00|579.95|577.05|580.4|577.5|580.78|577.88|578.92|576.02|756
1720088700000|2024-07-04 10:25:00|580.45|577.55|581.55|578.65|582.66|579.76|579.9|577|663
1720089000000|2024-07-04 10:30:00|581.6|578.7|583.19|580.29|583.22|580.32|580.45|577.55|730
1720089300000|2024-07-04 10:35:00|583.23|580.33|581.9|579|584.28|581.38|581.7|578.8|621
1720089600000|2024-07-04 10:40:00|581.95|579.05|582.83|579.93|582.87|579.97|580.9|578|557
1720089900000|2024-07-04 10:45:00|582.9|580|583.75|580.85|584.04|581.14|582.5|579.6|663
1720090200000|2024-07-04 10:50:00|583.73|580.83|583.75|580.85|584.7|581.8|583.6|580.7|646
1720090500000|2024-07-04 10:55:00|583.8|580.9|584.75|581.85|584.8|581.9|582.97|580.07|577
1720090800000|2024-07-04 11:00:00|584.8|581.9|582.55|579.65|584.8|581.9|582.45|579.55|491
1720091100000|2024-07-04 11:05:00|582.65|579.75|585.7|582.8|586.2|583.3|582.55|579.65|606
1720091400000|2024-07-04 11:10:00|585.45|582.55|585.6|582.7|586.3|583.4|585.15|582.25|610
1720091700000|2024-07-04 11:15:00|585.45|582.55|585.48|582.58|586.3|583.4|584.7|581.8|649
1720092000000|2024-07-04 11:20:00|585.41|582.51|583.75|580.85|585.9|583|583.5|580.6|632
1720092300000|2024-07-04 11:25:00|583.7|580.8|583.2|580.3|583.75|580.85|582.5|579.6|498
1720092600000|2024-07-04 11:30:00|583.15|580.25|583.65|580.75|584.6|581.7|583.05|580.15|546
1720092900000|2024-07-04 11:35:00|583.7|580.8|583.85|580.95|585.2|582.3|583.45|580.55|612
1720093200000|2024-07-04 11:40:00|583.9|581|583.6|580.7|584.4|581.5|583.15|580.25|522
1720093500000|2024-07-04 11:45:00|583.55|580.65|583.4|580.5|584.05|581.15|582.5|579.6|552
1720093800000|2024-07-04 11:50:00|583.35|580.45|582.4|579.5|583.65|580.75|582.4|579.5|604
1720094100000|2024-07-04 11:55:00|582.45|579.55|582.75|579.85|583.2|580.3|582|579.1|342
1720094400000|2024-07-04 12:00:00|582.82|579.92|582|579.1|583.5|580.6|582|579.1|349
1720094700000|2024-07-04 12:05:00|582.1|579.2|581.9|579|582.7|579.8|581.8|578.9|64
1720095000000|2024-07-04 12:10:00|582|579.1|581.45|578.55|582|579.1|581.15|578.25|441
1720095300000|2024-07-04 12:15:00|581.4|578.5|581|578.1|581.7|578.8|580.8|577.9|435
1720095600000|2024-07-04 12:20:00|581.1|578.2|577.85|574.95|581.1|578.2|577.8|574.9|635
1720095900000|2024-07-04 12:25:00|578.1|575.2|579.22|576.32|579.4|576.5|577.4|574.5|668
1720096200000|2024-07-04 12:30:00|579.15|576.25|581.98|579.08|582.07|579.17|578.75|575.85|670
1720096500000|2024-07-04 12:35:00|582.02|579.12|580.27|577.37|582.12|579.22|580.2|577.3|698
1720096800000|2024-07-04 12:40:00|580.4|577.5|578.44|575.54|580.5|577.6|578.15|575.25|742
1720097100000|2024-07-04 12:45:00|578.4|575.5|575.67|572.77|578.5|575.6|575.31|572.41|839
1720097400000|2024-07-04 12:50:00|575.7|572.8|573.6|570.7|575.9|573|573.6|570.7|770
1720097700000|2024-07-04 12:55:00|573.8|570.9|573.25|570.35|575.25|572.35|572.85|569.95|740
1720098000000|2024-07-04 13:00:00|573.28|570.38|572|569.1|573.4|570.5|571.4|568.5|812
1720098300000|2024-07-04 13:05:00|571.95|569.05|571|568.1|572.1|569.2|569.07|566.17|936
1720098600000|2024-07-04 13:10:00|571.05|568.15|571.55|568.65|573.5|570.6|570.85|567.95|796
1720098900000|2024-07-04 13:15:00|571.63|568.73|567.29|564.39|572.35|569.45|566.86|563.96|811
1720099200000|2024-07-04 13:20:00|567.41|564.51|567.39|564.49|570.45|567.55|567.12|564.22|956
1720099500000|2024-07-04 13:25:00|567.44|564.54|564.1|561.2|568.33|565.43|562.3|559.4|922
1720099800000|2024-07-04 13:30:00|564.15|561.25|565.57|562.67|567.36|564.46|563.5|560.6|1001
1720100100000|2024-07-04 13:35:00|565.55|562.65|566.6|563.7|567.55|564.65|564.66|561.76|845
1720100400000|2024-07-04 13:40:00|566.65|563.75|568.1|565.2|568.25|565.35|566.6|563.7|728
1720100700000|2024-07-04 13:45:00|568.2|565.3|573.1|570.2|573.3|570.4|568|565.1|664
1720101000000|2024-07-04 13:50:00|573.01|570.11|574.73|571.83|574.74|571.84|572.6|569.7|264
1720101300000|2024-07-04 13:55:00|574.74|571.84|574.7|571.8|576.25|573.35|574.56|571.66|654
1720101600000|2024-07-04 14:00:00|574.67|571.77|574.84|571.94|576.48|573.58|574.62|571.72|737
1720101900000|2024-07-04 14:05:00|574.9|572|574.55|571.65|575.95|573.05|574.1|571.2|648
1720102200000|2024-07-04 14:10:00|574.5|571.6|575.03|572.13|575.2|572.3|573.5|570.6|595
1720102500000|2024-07-04 14:15:00|575|572.1|575.45|572.55|576.1|573.2|574.22|571.32|630
1720102800000|2024-07-04 14:20:00|575.42|572.52|573.25|570.35|575.87|572.97|573.2|570.3|717
1720103100000|2024-07-04 14:25:00|573.3|570.4|573.15|570.25|574.4|571.5|571.78|568.88|768
1720103400000|2024-07-04 14:30:00|573.2|570.3|571.86|568.96|573.45|570.55|571.32|568.42|828
1720103700000|2024-07-04 14:35:00|571.87|568.97|574.05|571.15|575.13|572.23|571.81|568.91|810
1720104000000|2024-07-04 14:40:00|574|571.1|575.15|572.25|577.45|574.55|573.8|570.9|835
1720104300000|2024-07-04 14:45:00|575.2|572.3|576.95|574.05|577.36|574.46|574.5|571.6|712
1720104600000|2024-07-04 14:50:00|577.05|574.15|577.35|574.45|577.7|574.8|575.7|572.8|740
1720104900000|2024-07-04 14:55:00|577.45|574.55|576.85|573.95|577.95|575.05|576.65|573.75|646
1720105200000|2024-07-04 15:00:00|577|574.1|575.75|572.85|577.9|575|575.75|572.85|720
1720105500000|2024-07-04 15:05:00|575.85|572.95|576.9|574|577.62|574.72|575.85|572.95|715
1720105800000|2024-07-04 15:10:00|576.95|574.05|577.65|574.75|577.65|574.75|576.1|573.2|666
1720106100000|2024-07-04 15:15:00|577.75|574.85|575.01|572.11|577.75|574.85|574.95|572.05|707
1720106400000|2024-07-04 15:20:00|575|572.1|573.85|570.95|575.3|572.4|573.8|570.9|675
1720106700000|2024-07-04 15:25:00|573.88|570.98|576.35|573.45|576.69|573.79|573.85|570.95|597
1720107000000|2024-07-04 15:30:00|576.6|573.7|578.26|575.36|579.17|576.27|576.1|573.2|670
1720107300000|2024-07-04 15:35:00|578.3|575.4|578.87|575.97|579.1|576.2|577.8|574.9|623
1720107600000|2024-07-04 15:40:00|578.9|576|580.75|577.85|581.5|578.6|578.7|575.8|697
1720107900000|2024-07-04 15:45:00|580.8|577.9|582.65|579.75|582.84|579.94|580.4|577.5|849
1720108200000|2024-07-04 15:50:00|582.66|579.76|586.42|583.52|586.7|583.8|582.45|579.55|801
1720108500000|2024-07-04 15:55:00|586.34|583.44|585.45|582.55|586.61|583.71|584.6|581.7|748
1720108800000|2024-07-04 16:00:00|585.49|582.59|583.4|580.5|585.6|582.7|583.1|580.2|717
1720109100000|2024-07-04 16:05:00|583.5|580.6|582.7|579.8|584.48|581.58|582.15|579.25|650
1720109400000|2024-07-04 16:10:00|582.6|579.7|582.5|579.6|583.8|580.9|582.4|579.5|606
1720109700000|2024-07-04 16:15:00|582.45|579.55|585.37|582.47|585.42|582.52|582.1|579.2|580
1720110000000|2024-07-04 16:20:00|585.4|582.5|586|583.1|586.4|583.5|585.15|582.25|476
1720110300000|2024-07-04 16:25:00|586.05|583.15|586.3|583.4|586.5|583.6|585.9|583|379
1720110600000|2024-07-04 16:30:00|586.1|583.2|584|581.1|586.2|583.3|583.2|580.3|698
1720110900000|2024-07-04 16:35:00|584.2|581.3|585.55|582.65|585.7|582.8|583.95|581.05|627
1720111200000|2024-07-04 16:40:00|585.5|582.6|586.7|583.8|587.07|584.17|585.5|582.6|611
1720111500000|2024-07-04 16:45:00|586.6|583.7|584|581.1|586.6|583.7|583.6|580.7|497
1720111800000|2024-07-04 16:50:00|584.05|581.15|584.38|581.48|584.55|581.65|583.65|580.75|450
1720112100000|2024-07-04 16:55:00|584.33|581.43|585.25|582.35|586.6|583.7|583.8|580.9|627
1720112400000|2024-07-04 17:00:00|585.35|582.45|586.01|583.11|586.95|584.05|584.8|581.9|652
1720112700000|2024-07-04 17:05:00|585.96|583.06|584.95|582.05|586.43|583.53|584.95|582.05|348
1720113000000|2024-07-04 17:10:00|584.9|582|584.45|581.55|585.17|582.27|584.2|581.3|406
1720113300000|2024-07-04 17:15:00|584.4|581.5|584.25|581.35|585.5|582.6|584.1|581.2|480
1720113600000|2024-07-04 17:20:00|584.2|581.3|583.6|580.7|584.88|581.98|583.35|580.45|373
1720113900000|2024-07-04 17:25:00|583.55|580.65|581.7|578.8|583.7|580.8|581.5|578.6|473
1720114200000|2024-07-04 17:30:00|581.65|578.75|580.5|577.6|581.7|578.8|580.35|577.45|499
1720114500000|2024-07-04 17:35:00|580.57|577.67|580.8|577.9|581.2|578.3|580.35|577.45|508
1720114800000|2024-07-04 17:40:00|580.9|578|580.55|577.65|581.1|578.2|580.5|577.6|349
1720115100000|2024-07-04 17:45:00|580.6|577.7|580.1|577.2|580.85|577.95|580|577.1|416
1720115400000|2024-07-04 17:50:00|580.15|577.25|581.25|578.35|581.47|578.57|580|577.1|335
1720115700000|2024-07-04 17:55:00|581.3|578.4|582.6|579.7|582.6|579.7|581.25|578.35|430
1720116000000|2024-07-04 18:00:00|582.55|579.65|581.85|578.95|582.6|579.7|580.75|577.85|517
1720116300000|2024-07-04 18:05:00|581.8|578.9|579.9|577|581.8|578.9|579.8|576.9|638
1720116600000|2024-07-04 18:10:00|579.8|576.9|578.9|576|579.9|577|578.35|575.45|574
1720116900000|2024-07-04 18:15:00|578.85|575.95|578.95|576.05|579.9|577|578.35|575.45|573
1720117200000|2024-07-04 18:20:00|579|576.1|578.5|575.6|579.8|576.9|578.45|575.55|560
1720117500000|2024-07-04 18:25:00|578.48|575.58|579.3|576.4|579.45|576.55|578.35|575.45|402
1720117800000|2024-07-04 18:30:00|579.2|576.3|579.55|576.65|581.6|578.7|578.9|576|612
1720118100000|2024-07-04 18:35:00|579.53|576.63|578.55|575.65|580.85|577.95|578.5|575.6|556
1720118400000|2024-07-04 18:40:00|578.5|575.6|578.35|575.45|579.25|576.35|578|575.1|559
1720118700000|2024-07-04 18:45:00|578.3|575.4|577.65|574.75|578.38|575.48|577.4|574.5|458
1720119000000|2024-07-04 18:50:00|577.7|574.8|578|575.1|578.25|575.35|576.95|574.05|485
1720119300000|2024-07-04 18:55:00|577.95|575.05|578.18|575.28|578.6|575.7|577.9|575|443
1720119600000|2024-07-04 19:00:00|578.15|575.25|577.7|574.8|578.5|575.6|577.3|574.4|510
1720119900000|2024-07-04 19:05:00|577.65|574.75|579.03|576.13|579.15|576.25|577.35|574.45|575
1720120200000|2024-07-04 19:10:00|579.05|576.15|579.05|576.15|580|577.1|578.7|575.8|457
1720120500000|2024-07-04 19:15:00|579|576.1|577.7|574.8|579.1|576.2|577.38|574.48|569
1720120800000|2024-07-04 19:20:00|577.75|574.85|580.35|577.45|580.35|577.45|577.6|574.7|670
1720121100000|2024-07-04 19:25:00|580.4|577.5|578.6|575.7|580.4|577.5|578.6|575.7|536
1720121400000|2024-07-04 19:30:00|578.65|575.75|580.97|578.07|581|578.1|578.4|575.5|632
1720121700000|2024-07-04 19:35:00|580.95|578.05|579.5|576.6|581.2|578.3|579.5|576.6|571
1720122000000|2024-07-04 19:40:00|579.45|576.55|578.7|575.8|580.4|577.5|578.65|575.75|488
1720122300000|2024-07-04 19:45:00|578.68|575.78|577.15|574.25|578.7|575.8|577|574.1|506
1720122600000|2024-07-04 19:50:00|577.1|574.2|575.83|572.93|577.4|574.5|575.8|572.9|499
1720122900000|2024-07-04 19:55:00|575.85|572.95|575.25|572.35|576.05|573.15|575.09|572.19|500
1720123200000|2024-07-04 20:00:00|575.3|572.4|574.18|571.28|575.6|572.7|574|571.1|512
1720123500000|2024-07-04 20:05:00|574.15|571.25|573.7|570.8|575.1|572.2|573.6|570.7|515
1720123800000|2024-07-04 20:10:00|573.69|570.79|572.9|570|573.7|570.8|572.66|569.76|102
1720124100000|2024-07-04 20:15:00|572.95|570.05|573.1|570.2|573.5|570.6|572.7|569.8|432
1720124400000|2024-07-04 20:20:00|573.15|570.25|573.75|570.85|573.85|570.95|572|569.1|515
1720124700000|2024-07-04 20:25:00|573.85|570.95|574.15|571.25|574.8|571.9|573.8|570.9|408
1720125000000|2024-07-04 20:30:00|574.2|571.3|574.75|571.85|575.15|572.25|574.2|571.3|417
1720125300000|2024-07-04 20:35:00|574.78|571.88|574.5|571.6|575.1|572.2|574.28|571.38|390
1720125600000|2024-07-04 20:40:00|574.55|571.65|574.78|571.88|574.85|571.95|573.75|570.85|365
1720125900000|2024-07-04 20:45:00|574.85|571.95|574.7|571.8|575.87|572.97|573.85|570.95|486
1720126200000|2024-07-04 20:50:00|574.75|571.85|576.36|573.46|576.4|573.5|574.2|571.3|509
1720126500000|2024-07-04 20:55:00|576.4|573.5|577.28|574.38|577.4|574.5|576|573.1|453
1720126800000|2024-07-04 21:00:00|577.26|574.36|575.54|572.64|577.26|574.36|575.31|572.41|446
1720127100000|2024-07-04 21:05:00|575.53|572.63|575.35|572.45|576.04|573.14|575.29|572.39|257
1720127400000|2024-07-04 21:10:00|575.3|572.4|578.12|575.22|578.15|575.25|575.09|572.19|292
1720127700000|2024-07-04 21:15:00|578.11|575.21|579.75|576.85|579.75|576.85|577.87|574.97|271
1720128000000|2024-07-04 21:20:00|579.76|576.86|582.11|579.21|582.11|579.21|579.76|576.86|232
1720128300000|2024-07-04 21:25:00|582.14|579.24|581.33|578.43|582.56|579.66|581.3|578.4|323
1720128600000|2024-07-04 21:30:00|581.32|578.42|579.29|576.39|581.33|578.43|578.46|575.56|256
1720128900000|2024-07-04 21:35:00|579.28|576.38|578.37|575.47|579.39|576.49|577.77|574.87|248
1720129200000|2024-07-04 21:40:00|578.45|575.55|578.79|575.89|579.38|576.48|578.42|575.52|209
1720129500000|2024-07-04 21:45:00|578.8|575.9|578.73|575.83|579.19|576.29|578.46|575.56|208
1720129800000|2024-07-04 21:50:00|578.72|575.82|579.59|576.69|579.6|576.7|578.72|575.82|141
1720130100000|2024-07-04 21:55:00|579.58|576.68|577.3|574.4|579.58|576.68|576.4|573.5|304
1720130400000|2024-07-04 22:00:00|577.25|574.35|578.4|575.5|578.7|575.8|576.6|573.7|434
1720130700000|2024-07-04 22:05:00|578.45|575.55|578.4|575.5|579.6|576.7|577.55|574.65|483
1720131000000|2024-07-04 22:10:00|578.3|575.4|580.4|577.5|580.4|577.5|578.3|575.4|298
1720131300000|2024-07-04 22:15:00|580.3|577.4|578.31|575.41|580.4|577.5|576.6|573.7|424
1720131600000|2024-07-04 22:20:00|578.3|575.4|577.4|574.5|578.66|575.76|576.3|573.4|388
1720131900000|2024-07-04 22:25:00|577.6|574.7|575.85|572.95|578.2|575.3|575.75|572.85|589
1720132200000|2024-07-04 22:30:00|575.9|573|576.68|573.78|577.7|574.8|575.75|572.85|604
1720132500000|2024-07-04 22:35:00|576.67|573.77|575.35|572.45|576.9|574|574.8|571.9|655
1720132800000|2024-07-04 22:40:00|575.5|572.6|573.95|571.05|575.5|572.6|573.8|570.9|466
1720133100000|2024-07-04 22:45:00|573.9|571|574.25|571.35|574.3|571.4|573.3|570.4|556
1720133400000|2024-07-04 22:50:00|574.3|571.4|572.1|569.2|574.4|571.5|571.3|568.4|513
1720133700000|2024-07-04 22:55:00|572.13|569.23|571.93|569.03|573.3|570.4|571.09|568.19|552
1720134000000|2024-07-04 23:00:00|571.95|569.05|570.35|567.45|572.7|569.8|569.75|566.85|626
1720134300000|2024-07-04 23:05:00|570.45|567.55|568.85|565.95|570.9|568|567.25|564.35|666
1720134600000|2024-07-04 23:10:00|568.8|565.9|568.85|565.95|569.4|566.5|567.55|564.65|397
1720134900000|2024-07-04 23:15:00|568.83|565.93|566.4|563.5|568.85|565.95|565.45|562.55|634
1720135200000|2024-07-04 23:20:00|566.43|563.53|566.2|563.3|567.05|564.15|564.68|561.78|565
1720135500000|2024-07-04 23:25:00|566.25|563.35|563.85|560.95|566.5|563.6|563.85|560.95|454
1720135800000|2024-07-04 23:30:00|563.57|560.67|563.35|560.45|566|563.1|563.2|560.3|809
1720136100000|2024-07-04 23:35:00|563.45|560.55|561.95|559.05|564.45|561.55|561.3|558.4|905
1720136400000|2024-07-04 23:40:00|562.05|559.15|558.8|555.9|562.23|559.33|555.95|553.05|979
1720136700000|2024-07-04 23:45:00|558.75|555.85|557.75|554.85|560.65|557.75|557.45|554.55|790
1720137000000|2024-07-04 23:50:00|557.78|554.88|557.4|554.5|558.36|555.46|555.96|553.06|652
1720137300000|2024-07-04 23:55:00|557.39|554.49|557.15|554.25|558.3|555.4|556.55|553.65|684
1720137600000|2024-07-05 00:00:00|557.1|554.2|546.11|543.21|557.7|554.8|544.47|541.57|898
1720137900000|2024-07-05 00:05:00|545.07|542.17|546.95|544.05|550.82|547.92|544.82|541.92|986
1720138200000|2024-07-05 00:10:00|547|544.1|547.64|544.74|550.95|548.05|546.76|543.86|999
1720138500000|2024-07-05 00:15:00|547.65|544.75|549.15|546.25|551.07|548.17|547.61|544.71|982
1720138800000|2024-07-05 00:20:00|549.18|546.28|552.31|549.41|552.56|549.66|548.83|545.93|828
1720139100000|2024-07-05 00:25:00|552.27|549.37|548.65|545.75|552.9|550|548.35|545.45|870
1720139400000|2024-07-05 00:30:00|548.7|545.8|546.8|543.9|551.7|548.8|546.4|543.5|952
1720139700000|2024-07-05 00:35:00|546.71|543.81|541.23|538.33|547.3|544.4|530.62|527.72|1098
1720140000000|2024-07-05 00:40:00|541.08|538.18|536.36|533.46|543.72|540.82|536.36|533.46|1053
1720140300000|2024-07-05 00:45:00|536.29|533.39|540.33|537.43|543.86|540.96|536.16|533.26|1067
1720140600000|2024-07-05 00:50:00|540.28|537.38|546.69|543.79|546.8|543.9|540.28|537.38|1031
1720140900000|2024-07-05 00:55:00|546.78|543.88|547.54|544.64|548.56|545.66|545.15|542.25|951
1720141200000|2024-07-05 01:00:00|547.6|544.7|548.72|545.82|548.85|545.95|546.45|543.55|715
1720141500000|2024-07-05 01:05:00|548.73|545.83|546.45|543.55|548.85|545.95|545.5|542.6|719
1720141800000|2024-07-05 01:10:00|546.46|543.56|541.82|538.92|546.46|543.56|541.82|538.92|863
1720142100000|2024-07-05 01:15:00|541.8|538.9|540.3|537.4|543.12|540.22|539.15|536.25|949
1720142400000|2024-07-05 01:20:00|540.31|537.41|536.9|534|540.95|538.05|536.18|533.28|949
1720142700000|2024-07-05 01:25:00|536.91|534.01|535.32|532.42|537.75|534.85|534.46|531.56|957
1720143000000|2024-07-05 01:30:00|535.37|532.47|534.8|531.9|538.6|535.7|534.15|531.25|909
1720143300000|2024-07-05 01:35:00|534.9|532|533.43|530.53|535.02|532.12|528.36|525.46|1038
1720143600000|2024-07-05 01:40:00|533.38|530.48|537.7|534.8|538.1|535.2|533.35|530.45|918
1720143900000|2024-07-05 01:45:00|537.9|535|541.18|538.28|541.55|538.65|537.3|534.4|942
1720144200000|2024-07-05 01:50:00|541.17|538.27|543.05|540.15|543.4|540.5|540.85|537.95|848
1720144500000|2024-07-05 01:55:00|543|540.1|544.15|541.25|544.65|541.75|541.95|539.05|712
1720144800000|2024-07-05 02:00:00|544.05|541.15|540.4|537.5|544.05|541.15|540.4|537.5|389
1720145100000|2024-07-05 02:05:00|540.5|537.6|534.85|531.95|540.5|537.6|534.53|531.63|265
1720145400000|2024-07-05 02:10:00|534.89|531.99|534.15|531.25|535.87|532.97|533.8|530.9|701
1720145700000|2024-07-05 02:15:00|534.18|531.28|532.25|529.35|535.7|532.8|530.9|528|914
1720146000000|2024-07-05 02:20:00|532.2|529.3|532.55|529.65|534.3|531.4|531.55|528.65|844
1720146300000|2024-07-05 02:25:00|532.45|529.55|529.91|527.01|532.91|530.01|529.05|526.15|522
1720146600000|2024-07-05 02:30:00|529.86|526.96|530.53|527.63|537.92|535.02|529.1|526.2|695
1720146900000|2024-07-05 02:35:00|530.78|527.88|533.35|530.45|534.71|531.81|530.23|527.33|971
1720147200000|2024-07-05 02:40:00|533.42|530.52|533.9|531|535.88|532.98|532.95|530.05|816
1720147500000|2024-07-05 02:45:00|533.8|530.9|530.75|527.85|535.07|532.17|529.9|527|997
1720147800000|2024-07-05 02:50:00|530.65|527.75|531.35|528.45|532.29|529.39|527.74|524.84|972
1720148100000|2024-07-05 02:55:00|531.36|528.46|505.1|502.2|532.25|529.35|501.71|498.81|1107
1720148400000|2024-07-05 03:00:00|504.99|502.09|510.88|507.98|514.5|511.6|498.26|495.36|1124
1720148700000|2024-07-05 03:05:00|510.85|507.95|501.46|498.56|511.61|508.71|501.25|498.35|1105
1720149000000|2024-07-05 03:10:00|501.26|498.36|504.77|501.87|509.87|506.97|495.65|492.75|1122
1720149300000|2024-07-05 03:15:00|504.74|501.84|510.74|507.84|511.65|508.75|504.69|501.79|1094
1720149600000|2024-07-05 03:20:00|510.7|507.8|508.51|505.61|511.67|508.77|508.21|505.31|1030
1720149900000|2024-07-05 03:25:00|508.52|505.62|511.09|508.19|512.51|509.61|508.32|505.42|1044
1720150200000|2024-07-05 03:30:00|511.14|508.24|511.26|508.36|511.71|508.81|508.12|505.22|1049
1720150500000|2024-07-05 03:35:00|511.21|508.31|510.06|507.16|512.12|509.22|508.52|505.62|968
1720150800000|2024-07-05 03:40:00|509.98|507.08|508.5|505.6|509.98|507.08|506.5|503.6|892
1720151100000|2024-07-05 03:45:00|508.52|505.62|508.05|505.15|509.53|506.63|506.08|503.18|931
1720151400000|2024-07-05 03:50:00|508.1|505.2|508.45|505.55|509.61|506.71|506.1|503.2|927
1720151700000|2024-07-05 03:55:00|508.5|505.6|506.65|503.75|509.61|506.71|506.05|503.15|856
1720152000000|2024-07-05 04:00:00|506.55|503.65|505.36|502.46|507|504.1|503.56|500.66|919
1720152300000|2024-07-05 04:05:00|505.37|502.47|503.52|500.62|507.42|504.52|503.25|500.35|869
1720152600000|2024-07-05 04:10:00|503.47|500.57|504.07|501.17|504.8|501.9|502.8|499.9|851
1720152900000|2024-07-05 04:15:00|504.1|501.2|498.1|495.2|505.03|502.13|492.8|489.9|1045
1720153200000|2024-07-05 04:20:00|497.79|494.89|501.61|498.71|503.93|501.03|497.79|494.89|997
1720153500000|2024-07-05 04:25:00|501.56|498.66|510.45|507.55|510.6|507.7|501.56|498.66|898
1720153800000|2024-07-05 04:30:00|510.55|507.65|514.55|511.65|514.85|511.95|509.65|506.75|969
1720154100000|2024-07-05 04:35:00|514.6|511.7|515.05|512.15|516.04|513.14|512.96|510.06|927
1720154400000|2024-07-05 04:40:00|514.95|512.05|518.87|515.97|519.25|516.35|514.85|511.95|865
1720154700000|2024-07-05 04:45:00|518.98|516.08|518.95|516.05|519.2|516.3|516.35|513.45|707
1720155000000|2024-07-05 04:50:00|518.75|515.85|519.86|516.96|520.1|517.2|517.71|514.81|585
1720155300000|2024-07-05 04:55:00|520.05|517.15|517.06|514.16|520.34|517.44|515.59|512.69|846
1720155600000|2024-07-05 05:00:00|517.07|514.17|520.85|517.95|520.95|518.05|515.57|512.67|924
1720155900000|2024-07-05 05:05:00|520.65|517.75|523.29|520.39|523.54|520.64|519.78|516.88|805
1720156200000|2024-07-05 05:10:00|523.27|520.37|526.45|523.55|526.8|523.9|523.11|520.21|826
1720156500000|2024-07-05 05:15:00|526.6|523.7|525.49|522.59|527.15|524.25|524.36|521.46|871
1720156800000|2024-07-05 05:20:00|525.64|522.74|525.4|522.5|526.33|523.43|524.4|521.5|802
1720157100000|2024-07-05 05:25:00|525.41|522.51|525.63|522.73|527.02|524.12|524.64|521.74|730
1720157400000|2024-07-05 05:30:00|525.53|522.63|524.29|521.39|527.66|524.76|524.14|521.24|729
1720157700000|2024-07-05 05:35:00|524.25|521.35|520.5|517.6|524.3|521.4|520.43|517.53|608
1720158000000|2024-07-05 05:40:00|520.52|517.62|523.34|520.44|523.4|520.5|520.47|517.57|636
1720158300000|2024-07-05 05:45:00|523.4|520.5|528.85|525.95|529.04|526.14|523.13|520.23|752
1720158600000|2024-07-05 05:50:00|529.04|526.14|529.79|526.89|530.44|527.54|528.17|525.27|792
1720158900000|2024-07-05 05:55:00|529.78|526.88|531.8|528.9|532.2|529.3|529.63|526.73|745
1720159200000|2024-07-05 06:00:00|531.49|528.59|529.41|526.51|532.01|529.11|528.06|525.16|844
1720159500000|2024-07-05 06:05:00|529.42|526.52|526.32|523.42|529.55|526.65|526.2|523.3|751
1720159800000|2024-07-05 06:10:00|526.31|523.41|525.3|522.4|527.3|524.4|525.15|522.25|660
1720160100000|2024-07-05 06:15:00|525.31|522.41|525|522.1|526.3|523.4|523.47|520.57|706
1720160400000|2024-07-05 06:20:00|524.95|522.05|526.1|523.2|526.25|523.35|523.4|520.5|599
1720160700000|2024-07-05 06:25:00|526.06|523.16|528.63|525.73|528.9|526|524.67|521.77|832
1720161000000|2024-07-05 06:30:00|528.8|525.9|530.5|527.6|530.67|527.77|528.46|525.56|864
1720161300000|2024-07-05 06:35:00|530.46|527.56|531.68|528.78|531.88|528.98|528.45|525.55|935
1720161600000|2024-07-05 06:40:00|531.66|528.76|529.76|526.86|532.92|530.02|529.7|526.8|832
1720161900000|2024-07-05 06:45:00|529.86|526.96|532.63|529.73|532.85|529.95|529.36|526.46|864
1720162200000|2024-07-05 06:50:00|532.64|529.74|531.4|528.5|535|532.1|531.29|528.39|750
1720162500000|2024-07-05 06:55:00|531.32|528.42|527.97|525.07|531.6|528.7|526.4|523.5|817
1720162800000|2024-07-05 07:00:00|528.06|525.16|532.91|530.01|533.45|530.55|527.76|524.86|866
1720163100000|2024-07-05 07:05:00|532.92|530.02|535.5|532.6|535.6|532.7|530.65|527.75|810
1720163400000|2024-07-05 07:10:00|535.6|532.7|534.65|531.75|536.71|533.81|534.5|531.6|742
1720163700000|2024-07-05 07:15:00|534.62|531.72|536.2|533.3|536.85|533.95|534.47|531.57|790
1720164000000|2024-07-05 07:20:00|536.14|533.24|534.3|531.4|536.49|533.59|534.16|531.26|603
1720164300000|2024-07-05 07:25:00|534.25|531.35|535.2|532.3|535.76|532.86|533.15|530.25|601
1720164600000|2024-07-05 07:30:00|535.19|532.29|534.1|531.2|536.12|533.22|533.69|530.79|881
1720164900000|2024-07-05 07:35:00|533.99|531.09|532.94|530.04|536.7|533.8|532.84|529.94|852
1720165200000|2024-07-05 07:40:00|532.95|530.05|532.86|529.96|534.4|531.5|531.65|528.75|755
1720165500000|2024-07-05 07:45:00|532.88|529.98|537.77|534.87|537.89|534.99|531.88|528.98|853
1720165800000|2024-07-05 07:50:00|537.82|534.92|540.98|538.08|541.1|538.2|537.55|534.65|801
1720166100000|2024-07-05 07:55:00|540.96|538.06|540.27|537.37|541.45|538.55|539.17|536.27|724
1720166400000|2024-07-05 08:00:00|540.3|537.4|534.4|531.5|540.3|537.4|534.4|531.5|697
1720166700000|2024-07-05 08:05:00|534.5|531.6|534.95|532.05|536.74|533.84|534.3|531.4|692
1720167000000|2024-07-05 08:10:00|534.9|532|534.1|531.2|535.1|532.2|532.49|529.59|631
1720167300000|2024-07-05 08:15:00|534.14|531.24|532.6|529.7|534.4|531.5|531.27|528.37|269
1720167600000|2024-07-05 08:20:00|532.25|529.35|532.39|529.49|532.9|530|532.1|529.2|160
1720167900000|2024-07-05 08:25:00|532.4|529.5|531.4|528.5|533.05|530.15|531.23|528.33|532
1720168200000|2024-07-05 08:30:00|531.39|528.49|529.15|526.25|531.39|528.49|528.13|525.23|672
1720168500000|2024-07-05 08:35:00|529|526.1|526.3|523.4|529.7|526.8|525.12|522.22|789
1720168800000|2024-07-05 08:40:00|526.2|523.3|525.8|522.9|526.75|523.85|524.9|522|766
1720169100000|2024-07-05 08:45:00|525.85|522.95|525|522.1|526.3|523.4|524.78|521.88|764
1720169400000|2024-07-05 08:50:00|524.95|522.05|526.95|524.05|527.1|524.2|524.42|521.52|702
1720169700000|2024-07-05 08:55:00|527|524.1|525.35|522.45|527.05|524.15|523.91|521.01|618
1720170000000|2024-07-05 09:00:00|525.33|522.43|527.32|524.42|527.32|524.42|524.19|521.29|756
1720170300000|2024-07-05 09:05:00|527.35|524.45|527.35|524.45|528.61|525.71|526.3|523.4|786
1720170600000|2024-07-05 09:10:00|527.4|524.5|533.4|530.5|534.08|531.18|527.34|524.44|822
1720170900000|2024-07-05 09:15:00|533.5|530.6|534.05|531.15|535.3|532.4|532.25|529.35|875
1720171200000|2024-07-05 09:20:00|534.1|531.2|534.55|531.65|535.53|532.63|533.53|530.63|838
1720171500000|2024-07-05 09:25:00|534.65|531.75|536.7|533.8|538.1|535.2|534.05|531.15|789
1720171800000|2024-07-05 09:30:00|536.85|533.95|535.8|532.9|536.95|534.05|535.01|532.11|734
1720172100000|2024-07-05 09:35:00|535.85|532.95|535.55|532.65|536.1|533.2|533.78|530.88|747
1720172400000|2024-07-05 09:40:00|535.5|532.6|536.13|533.23|536.35|533.45|533.3|530.4|709
1720172700000|2024-07-05 09:45:00|536.11|533.21|534.5|531.6|537.63|534.73|534.3|531.4|753
1720173000000|2024-07-05 09:50:00|534.45|531.55|534.7|531.8|536.68|533.78|534|531.1|726
1720173300000|2024-07-05 09:55:00|534.65|531.75|536|533.1|537.25|534.35|534.55|531.65|713
1720173600000|2024-07-05 10:00:00|535.95|533.05|535.7|532.8|537.32|534.42|535.29|532.39|710
1720173900000|2024-07-05 10:05:00|535.75|532.85|542.82|539.92|543.53|540.63|535.65|532.75|829
1720174200000|2024-07-05 10:10:00|542.79|539.89|547.52|544.62|548.56|545.66|542.79|539.89|989
1720174500000|2024-07-05 10:15:00|547.65|544.75|546.84|543.94|547.97|545.07|544.68|541.78|954
1720174800000|2024-07-05 10:20:00|546.9|544|546.45|543.55|547.49|544.59|544.89|541.99|865
1720175100000|2024-07-05 10:25:00|546.44|543.54|548.91|546.01|548.95|546.05|545.56|542.66|783
1720175400000|2024-07-05 10:30:00|548.93|546.03|549.15|546.25|550.4|547.5|547.8|544.9|872
1720175700000|2024-07-05 10:35:00|549.11|546.21|550.15|547.25|551.99|549.09|549.11|546.21|775
1720176000000|2024-07-05 10:40:00|550.1|547.2|549.23|546.33|550.89|547.99|549.2|546.3|720
1720176300000|2024-07-05 10:45:00|549.24|546.34|550|547.1|551.23|548.33|549|546.1|825
1720176600000|2024-07-05 10:50:00|549.95|547.05|550.83|547.93|551.51|548.61|549.45|546.55|774
1720176900000|2024-07-05 10:55:00|550.84|547.94|548.88|545.98|551.35|548.45|547.7|544.8|664
1720177200000|2024-07-05 11:00:00|548.92|546.02|551.66|548.76|551.72|548.82|548.49|545.59|671
1720177500000|2024-07-05 11:05:00|551.61|548.71|551.8|548.9|553.72|550.82|551.48|548.58|720
1720177800000|2024-07-05 11:10:00|551.85|548.95|554.45|551.55|554.78|551.88|551.79|548.89|629
1720178100000|2024-07-05 11:15:00|554.48|551.58|552.48|549.58|555.3|552.4|552.09|549.19|853
1720178400000|2024-07-05 11:20:00|552.51|549.61|553.48|550.58|553.62|550.72|551.7|548.8|596
1720178700000|2024-07-05 11:25:00|553.49|550.59|556.55|553.65|556.55|553.65|552.24|549.34|346
1720179000000|2024-07-05 11:30:00|556.56|553.66|556.28|553.38|556.57|553.67|554.76|551.86|721
1720179300000|2024-07-05 11:35:00|556.33|553.43|556.14|553.24|556.97|554.07|555.04|552.14|841
1720179600000|2024-07-05 11:40:00|556.07|553.17|558.4|555.5|558.7|555.8|556.07|553.17|696
1720179900000|2024-07-05 11:45:00|558.35|555.45|559.73|556.83|560.8|557.9|558.03|555.13|839
1720180200000|2024-07-05 11:50:00|559.6|556.7|560.65|557.75|562.2|559.3|558.73|555.83|736
1720180500000|2024-07-05 11:55:00|560.6|557.7|562.41|559.51|563.74|560.84|559.6|556.7|729
1720180800000|2024-07-05 12:00:00|562.5|559.6|558.3|555.4|562.66|559.76|558.3|555.4|587
1720181100000|2024-07-05 12:05:00|558.23|555.33|558.48|555.58|559.2|556.3|557.01|554.11|335
1720181400000|2024-07-05 12:10:00|558.49|555.59|559.2|556.3|559.4|556.5|555.81|552.91|451
1720181700000|2024-07-05 12:15:00|559.35|556.45|561.15|558.25|561.45|558.55|558.85|555.95|596
1720182000000|2024-07-05 12:20:00|561.19|558.29|563.45|560.55|563.55|560.65|561.05|558.15|712
1720182300000|2024-07-05 12:25:00|563.47|560.57|561.3|558.4|563.47|560.57|560.1|557.2|698
1720182600000|2024-07-05 12:30:00|561.35|558.45|556.09|553.19|562.56|559.66|555.1|552.2|1058
1720182900000|2024-07-05 12:35:00|556.1|553.2|555.43|552.53|559.4|556.5|554.1|551.2|862
1720183200000|2024-07-05 12:40:00|555.44|552.54|559.35|556.45|559.5|556.6|555.01|552.11|730
1720183500000|2024-07-05 12:45:00|559.4|556.5|557.95|555.05|559.4|556.5|555.29|552.39|780
1720183800000|2024-07-05 12:50:00|557.96|555.06|558.16|555.26|558.5|555.6|556.19|553.29|656
1720184100000|2024-07-05 12:55:00|558.2|555.3|555.51|552.61|558.35|555.45|554.5|551.6|672
1720184400000|2024-07-05 13:00:00|555.59|552.69|551.27|548.37|557.05|554.15|551.22|548.32|793
1720184700000|2024-07-05 13:05:00|551.26|548.36|552.34|549.44|553.18|550.28|551.26|548.36|807
1720185000000|2024-07-05 13:10:00|552.32|549.42|554.25|551.35|555.63|552.73|552.32|549.42|762
1720185300000|2024-07-05 13:15:00|554.2|551.3|552.84|549.94|555.02|552.12|552.32|549.42|707
1720185600000|2024-07-05 13:20:00|552.86|549.96|555.3|552.4|555.6|552.7|552.06|549.16|557
1720185900000|2024-07-05 13:25:00|555.45|552.55|559.31|556.41|559.5|556.6|555.3|552.4|424
1720186200000|2024-07-05 13:30:00|559.28|556.38|563.2|560.3|563.4|560.5|557.96|555.06|736
1720186500000|2024-07-05 13:35:00|563.3|560.4|568.4|565.5|568.66|565.76|563.1|560.2|801
1720186800000|2024-07-05 13:40:00|568.2|565.3|572.98|570.08|573.54|570.64|568.2|565.3|818
1720187100000|2024-07-05 13:45:00|573.02|570.12|567.68|564.78|573.09|570.19|567.55|564.65|898
1720187400000|2024-07-05 13:50:00|567.66|564.76|567.33|564.43|569.26|566.36|567.29|564.39|720
1720187700000|2024-07-05 13:55:00|567.35|564.45|568|565.1|571.14|568.24|567.06|564.16|766
1720188000000|2024-07-05 14:00:00|568.05|565.15|568.61|565.71|569.45|566.55|567|564.1|576
1720188300000|2024-07-05 14:05:00|568.7|565.8|563.11|560.21|569.05|566.15|562.82|559.92|550
1720188600000|2024-07-05 14:10:00|563.19|560.29|561.12|558.22|563.22|560.32|561.12|558.22|794
1720188900000|2024-07-05 14:15:00|561.22|558.32|560.2|557.3|561.82|558.92|559.58|556.68|768
1720189200000|2024-07-05 14:20:00|560.16|557.26|558.91|556.01|560.25|557.35|558.15|555.25|763
1720189500000|2024-07-05 14:25:00|558.92|556.02|557.47|554.57|559.48|556.58|556.87|553.97|636
1720189800000|2024-07-05 14:30:00|557.52|554.62|561.65|558.75|561.72|558.82|557.52|554.62|702
1720190100000|2024-07-05 14:35:00|561.55|558.65|566.19|563.29|566.5|563.6|561.43|558.53|617
1720190400000|2024-07-05 14:40:00|566.35|563.45|566.17|563.27|568.73|565.83|565.55|562.65|693
1720190700000|2024-07-05 14:45:00|566.13|563.23|568.47|565.57|569.55|566.65|565.08|562.18|750
1720191000000|2024-07-05 14:50:00|568.5|565.6|572.19|569.29|572.35|569.45|567.64|564.74|823
1720191300000|2024-07-05 14:55:00|572.18|569.28|570.93|568.03|572.78|569.88|569.2|566.3|658
1720191600000|2024-07-05 15:00:00|570.92|568.02|568.99|566.09|570.93|568.03|567.7|564.8|566
1720191900000|2024-07-05 15:05:00|568.97|566.07|580|577.1|585.53|582.63|568.63|565.73|925
1720192200000|2024-07-05 15:10:00|580.05|577.15|583.36|580.46|583.6|580.7|576.52|573.62|891
1720192500000|2024-07-05 15:15:00|583.38|580.48|582.5|579.6|583.4|580.5|578.3|575.4|905
1720192800000|2024-07-05 15:20:00|582.53|579.63|585.23|582.33|585.55|582.65|582.05|579.15|867
1720193100000|2024-07-05 15:25:00|585.26|582.36|583.19|580.29|586.34|583.44|581.8|578.9|853
1720193400000|2024-07-05 15:30:00|583.08|580.18|583.09|580.19|585.05|582.15|581.15|578.25|889
1720193700000|2024-07-05 15:35:00|583.13|580.23|585.44|582.54|585.49|582.59|581.83|578.93|914
1720194000000|2024-07-05 15:40:00|585.45|582.55|586.34|583.44|587.4|584.5|584.15|581.25|834
1720194300000|2024-07-05 15:45:00|586.33|583.43|589.1|586.2|589.3|586.4|585.59|582.69|864
1720194600000|2024-07-05 15:50:00|589.2|586.3|586.35|583.45|589.95|587.05|585.3|582.4|805
1720194900000|2024-07-05 15:55:00|586.25|583.35|587.99|585.09|589.37|586.47|585.06|582.16|873
1720195200000|2024-07-05 16:00:00|588.05|585.15|584.5|581.6|588.1|585.2|583.99|581.09|909
1720195500000|2024-07-05 16:05:00|584.51|581.61|586.95|584.05|587|584.1|584.04|581.14|767
1720195800000|2024-07-05 16:10:00|587|584.1|588.4|585.5|588.77|585.87|586.25|583.35|791
1720196100000|2024-07-05 16:15:00|588.35|585.45|590.74|587.84|591.15|588.25|586.74|583.84|915
1720196400000|2024-07-05 16:20:00|590.81|587.91|591.3|588.4|591.45|588.55|589.84|586.94|865
1720196700000|2024-07-05 16:25:00|591.35|588.45|590.41|587.51|593.08|590.18|589.65|586.75|906
1720197000000|2024-07-05 16:30:00|590.38|587.48|586.19|583.29|590.47|587.57|585.29|582.39|969
1720197300000|2024-07-05 16:35:00|586.14|583.24|584.09|581.19|586.74|583.84|584.09|581.19|883
1720197600000|2024-07-05 16:40:00|584.14|581.24|585.75|582.85|585.82|582.92|583.59|580.69|853
1720197900000|2024-07-05 16:45:00|585.76|582.86|581.85|578.95|586.23|583.33|580.94|578.04|896
1720198200000|2024-07-05 16:50:00|581.82|578.92|581.63|578.73|582.65|579.75|579.53|576.63|894
1720198500000|2024-07-05 16:55:00|581.71|578.81|578.93|576.03|582.19|579.29|578.84|575.94|547
1720198800000|2024-07-05 17:00:00|578.89|575.99|579.01|576.11|580.6|577.7|578.19|575.29|477
1720199100000|2024-07-05 17:05:00|578.96|576.06|578.35|575.45|580.1|577.2|578.19|575.29|610
1720199400000|2024-07-05 17:10:00|578.36|575.46|581.05|578.15|581.75|578.85|578.16|575.26|633
1720199700000|2024-07-05 17:15:00|581.1|578.2|583.9|581|585.4|582.5|580.72|577.82|688
1720200000000|2024-07-05 17:20:00|583.82|580.92|581.15|578.25|584.07|581.17|580.77|577.87|541
1720200300000|2024-07-05 17:25:00|581.13|578.23|580.24|577.34|582|579.1|580.06|577.16|518
1720200600000|2024-07-05 17:30:00|580.27|577.37|580.63|577.73|582.63|579.73|579.89|576.99|647
1720200900000|2024-07-05 17:35:00|580.65|577.75|581.9|579|582.45|579.55|579.98|577.08|752
1720201200000|2024-07-05 17:40:00|582|579.1|581.4|578.5|582.75|579.85|580.74|577.84|520
1720201500000|2024-07-05 17:45:00|581.37|578.47|582.62|579.72|583.53|580.63|581.29|578.39|635
1720201800000|2024-07-05 17:50:00|582.59|579.69|585.37|582.47|586.15|583.25|582.55|579.65|545
1720202100000|2024-07-05 17:55:00|585.33|582.43|584.09|581.19|585.41|582.51|583.64|580.74|450
1720202400000|2024-07-05 18:00:00|584.07|581.17|583.25|580.35|584.25|581.35|583.1|580.2|432
1720202700000|2024-07-05 18:05:00|583.1|580.2|580.9|578|583.4|580.5|580.9|578|571
1720203000000|2024-07-05 18:10:00|580.99|578.09|579.68|576.78|581.5|578.6|579.37|576.47|591
1720203300000|2024-07-05 18:15:00|579.71|576.81|578.63|575.73|580.72|577.82|577.4|574.5|754
1720203600000|2024-07-05 18:20:00|578.65|575.75|580.38|577.48|581.15|578.25|578.58|575.68|587
1720203900000|2024-07-05 18:25:00|580.43|577.53|582.75|579.85|584.53|581.63|580.26|577.36|619
1720204200000|2024-07-05 18:30:00|582.77|579.87|584.09|581.19|585.1|582.2|582.4|579.5|605
1720204500000|2024-07-05 18:35:00|584.06|581.16|584.6|581.7|586.7|583.8|583.92|581.02|474
1720204800000|2024-07-05 18:40:00|584.57|581.67|584.6|581.7|585.15|582.25|583.56|580.66|500
1720205100000|2024-07-05 18:45:00|584.65|581.75|585.64|582.74|585.85|582.95|584.55|581.65|483
1720205400000|2024-07-05 18:50:00|585.65|582.75|587.63|584.73|588.42|585.52|585.35|582.45|664
1720205700000|2024-07-05 18:55:00|587.59|584.69|588.64|585.74|589.4|586.5|587.35|584.45|444
1720206000000|2024-07-05 19:00:00|588.54|585.64|585.36|582.46|588.64|585.74|585.35|582.45|455
1720206300000|2024-07-05 19:05:00|585.4|582.5|586.3|583.4|586.91|584.01|584.9|582|590
1720206600000|2024-07-05 19:10:00|586.24|583.34|584.77|581.87|586.85|583.95|584.66|581.76|567
1720206900000|2024-07-05 19:15:00|584.79|581.89|584.66|581.76|585.66|582.76|583.5|580.6|578
1720207200000|2024-07-05 19:20:00|584.65|581.75|585.41|582.51|585.64|582.74|584.27|581.37|533
1720207500000|2024-07-05 19:25:00|585.4|582.5|585.6|582.7|586.71|583.81|585.34|582.44|226
1720207800000|2024-07-05 19:30:00|585.65|582.75|582.88|579.98|586.05|583.15|582.79|579.89|409
1720208100000|2024-07-05 19:35:00|582.86|579.96|581.59|578.69|582.97|580.07|581.5|578.6|372
1720208400000|2024-07-05 19:40:00|581.56|578.66|581.33|578.43|581.94|579.04|580.99|578.09|333
1720208700000|2024-07-05 19:45:00|581.34|578.44|580.95|578.05|582.27|579.37|580.94|578.04|444
1720209000000|2024-07-05 19:50:00|580.93|578.03|580.43|577.53|580.94|578.04|579.73|576.83|515
1720209300000|2024-07-05 19:55:00|580.38|577.48|580.93|578.03|581.23|578.33|580.13|577.23|492
1720209600000|2024-07-05 20:00:00|580.97|578.07|580.01|577.11|581.07|578.17|579.42|576.52|615
1720209900000|2024-07-05 20:05:00|580.03|577.13|580.34|577.44|580.95|578.05|579.67|576.77|431
1720210200000|2024-07-05 20:10:00|580.33|577.43|580.17|577.27|581.07|578.17|579.67|576.77|497
1720210500000|2024-07-05 20:15:00|580.13|577.23|580.13|577.23|580.79|577.89|578.56|575.66|515
1720210800000|2024-07-05 20:20:00|580.15|577.25|579.82|576.92|580.56|577.66|579.82|576.92|394
1720211100000|2024-07-05 20:25:00|579.88|576.98|581.2|578.3|581.6|578.7|579.68|576.78|334
1720211400000|2024-07-05 20:30:00|581.26|578.36|579.61|576.71|581.53|578.63|579.1|576.2|554
1720211700000|2024-07-05 20:35:00|579.63|576.73|577.67|574.77|579.63|576.73|577.52|574.62|388
1720212000000|2024-07-05 20:40:00|577.68|574.78|578.06|575.16|578.37|575.47|577.43|574.53|391
1720212300000|2024-07-05 20:45:00|578.05|575.15|580.68|577.78|580.94|578.04|578.02|575.12|514
1720212600000|2024-07-05 20:50:00|580.69|577.79|582.8|579.9|583.07|580.17|580.48|577.58|460
1720212900000|2024-07-05 20:55:00|582.82|579.92|583.26|580.36|584.25|581.35|582.57|579.67|316
1720249200000|2024-07-06 07:00:00|583.3|580.4|584.95|582.05|584.95|582.05|581.51|578.61|471
1720249500000|2024-07-06 07:05:00|585.03|582.13|584.65|581.75|586.28|583.38|584.46|581.56|564
1720249800000|2024-07-06 07:10:00|584.67|581.77|585.8|582.9|585.86|582.96|583.15|580.25|494
1720250100000|2024-07-06 07:15:00|585.74|582.84|587.48|584.58|587.48|584.58|584.11|581.21|473
1720250400000|2024-07-06 07:20:00|587.59|584.69|587.26|584.36|588.93|586.03|587.15|584.25|456
1720250700000|2024-07-06 07:25:00|587.28|584.38|588.68|585.78|589.88|586.98|587.19|584.29|422
1720251000000|2024-07-06 07:30:00|588.7|585.8|587.42|584.52|588.76|585.86|586.68|583.78|557
1720251300000|2024-07-06 07:35:00|587.44|584.54|587.16|584.26|587.78|584.88|586.46|583.56|332
1720251600000|2024-07-06 07:40:00|587.12|584.22|585.73|582.83|587.54|584.64|585.35|582.45|426
1720251900000|2024-07-06 07:45:00|585.72|582.82|583.21|580.31|585.72|582.82|582.92|580.02|510
1720252200000|2024-07-06 07:50:00|583.22|580.32|583.57|580.67|583.97|581.07|582.86|579.96|403
1720252500000|2024-07-06 07:55:00|583.58|580.68|584.6|581.7|584.66|581.76|583.45|580.55|276
1720252800000|2024-07-06 08:00:00|584.59|581.69|587.96|585.06|587.96|585.06|584.48|581.58|444
1720253100000|2024-07-06 08:05:00|588.03|585.13|588.58|585.68|588.6|585.7|587.96|585.06|301
1720253400000|2024-07-06 08:10:00|588.55|585.65|586.76|583.86|588.55|585.65|585.9|583|494
1720253700000|2024-07-06 08:15:00|586.79|583.89|584.79|581.89|587.21|584.31|584.55|581.65|445
1720254000000|2024-07-06 08:20:00|584.85|581.95|583.75|580.85|586.31|583.41|583.42|580.52|648
1720254300000|2024-07-06 08:25:00|583.74|580.84|584.32|581.42|584.74|581.84|583.15|580.25|419
1720254600000|2024-07-06 08:30:00|584.3|581.4|583.22|580.32|584.41|581.51|582.71|579.81|489
1720254900000|2024-07-06 08:35:00|583.21|580.31|581.87|578.97|583.47|580.57|581.83|578.93|500
1720255200000|2024-07-06 08:40:00|581.86|578.96|581.06|578.16|582.04|579.14|580.97|578.07|337
1720255500000|2024-07-06 08:45:00|581.03|578.13|579.53|576.63|581.03|578.13|579.3|576.4|545
1720255800000|2024-07-06 08:50:00|579.58|576.68|579.08|576.18|580|577.1|578.92|576.02|488
1720256100000|2024-07-06 08:55:00|579.15|576.25|581.22|578.32|581.24|578.34|578.87|575.97|391
1720256400000|2024-07-06 09:00:00|581.24|578.34|581.95|579.05|582.4|579.5|580.82|577.92|286
1720256700000|2024-07-06 09:05:00|581.93|579.03|580.02|577.12|582.43|579.53|579.71|576.81|450
1720257000000|2024-07-06 09:10:00|580.03|577.13|582.48|579.58|582.98|580.08|580.03|577.13|319
1720257300000|2024-07-06 09:15:00|582.51|579.61|586.64|583.74|587.07|584.17|582.5|579.6|408
1720257600000|2024-07-06 09:20:00|586.63|583.73|586.51|583.61|587.41|584.51|585.58|582.68|336
1720257900000|2024-07-06 09:25:00|586.48|583.58|590.08|587.18|591.51|588.61|586.47|583.57|409
1720258200000|2024-07-06 09:30:00|590.07|587.17|587.89|584.99|591.93|589.03|587.3|584.4|454
1720258500000|2024-07-06 09:35:00|587.9|585|586.31|583.41|589.02|586.12|586.24|583.34|415
1720258800000|2024-07-06 09:40:00|586.32|583.42|588.08|585.18|588.3|585.4|586.28|583.38|513
1720259100000|2024-07-06 09:45:00|588.11|585.21|588.48|585.58|588.68|585.78|588.11|585.21|459
1720259400000|2024-07-06 09:50:00|588.49|585.59|590.51|587.61|591.2|588.3|588.45|585.55|535
1720259700000|2024-07-06 09:55:00|590.5|587.6|589.27|586.37|590.5|587.6|588.65|585.75|508
1720260000000|2024-07-06 10:00:00|589.24|586.34|590.08|587.18|590.42|587.52|587.8|584.9|642
1720260300000|2024-07-06 10:05:00|590.06|587.16|591.22|588.32|591.8|588.9|589.58|586.68|656
1720260600000|2024-07-06 10:10:00|591.12|588.22|591.75|588.85|591.79|588.89|590.72|587.82|488
1720260900000|2024-07-06 10:15:00|591.71|588.81|592.19|589.29|592.27|589.37|590.41|587.51|445
1720261200000|2024-07-06 10:20:00|592.21|589.31|596.68|593.78|596.96|594.06|592.13|589.23|409
1720261500000|2024-07-06 10:25:00|596.71|593.81|595.37|592.47|597.23|594.33|594.17|591.27|673
1720261800000|2024-07-06 10:30:00|595.38|592.48|594.28|591.38|597.4|594.5|594.18|591.28|588
1720262100000|2024-07-06 10:35:00|594.29|591.39|595.97|593.07|596.77|593.87|594.1|591.2|472
1720262400000|2024-07-06 10:40:00|595.9|593|595.68|592.78|597.14|594.24|594.65|591.75|585
1720262700000|2024-07-06 10:45:00|595.71|592.81|596.94|594.04|597.85|594.95|595.28|592.38|360
1720263000000|2024-07-06 10:50:00|596.97|594.07|595.57|592.67|597.84|594.94|595.57|592.67|480
1720263300000|2024-07-06 10:55:00|595.73|592.83|595.54|592.64|596.56|593.66|594.96|592.06|547
1720263600000|2024-07-06 11:00:00|595.5|592.6|597.38|594.48|597.41|594.51|595.47|592.57|526
1720263900000|2024-07-06 11:05:00|597.34|594.44|598.47|595.57|598.48|595.58|597.34|594.44|264
1720264200000|2024-07-06 11:10:00|598.48|595.58|597.26|594.36|599.3|596.4|596.76|593.86|456
1720264500000|2024-07-06 11:15:00|597.25|594.35|598.83|595.93|598.9|596|597.03|594.13|548
1720264800000|2024-07-06 11:20:00|598.84|595.94|597.22|594.32|599.13|596.23|597.22|594.32|435
1720265100000|2024-07-06 11:25:00|597.3|594.4|596.56|593.66|597.49|594.59|596.55|593.65|509
1720265400000|2024-07-06 11:30:00|596.55|593.65|595.21|592.31|597.12|594.22|595.13|592.23|454
1720265700000|2024-07-06 11:35:00|595.19|592.29|597.18|594.28|597.28|594.38|594.79|591.89|525
1720266000000|2024-07-06 11:40:00|597.22|594.32|596.97|594.07|597.31|594.41|596.08|593.18|556
1720266300000|2024-07-06 11:45:00|596.99|594.09|598.98|596.08|599.6|596.7|596.99|594.09|405
1720266600000|2024-07-06 11:50:00|599.04|596.14|599.93|597.03|599.93|597.03|598.32|595.42|382
1720266900000|2024-07-06 11:55:00|599.94|597.04|601.14|598.24|601.34|598.44|599.94|597.04|325
1720267200000|2024-07-06 12:00:00|601.18|598.28|602.55|599.65|602.68|599.78|601.15|598.25|441
1720267500000|2024-07-06 12:05:00|602.54|599.64|603.08|600.18|603.71|600.81|602.5|599.6|420
1720267800000|2024-07-06 12:10:00|603.18|600.28|601.75|598.85|603.63|600.73|600.2|597.3|445
1720268100000|2024-07-06 12:15:00|601.76|598.86|600.62|597.72|603.05|600.15|600.27|597.37|533
1720268400000|2024-07-06 12:20:00|600.61|597.71|599.35|596.45|602.64|599.74|599.01|596.11|553
1720268700000|2024-07-06 12:25:00|599.33|596.43|599.22|596.32|601.37|598.47|598.64|595.74|592
1720269000000|2024-07-06 12:30:00|599.24|596.34|597.73|594.83|600.25|597.35|597.53|594.63|657
1720269300000|2024-07-06 12:35:00|597.75|594.85|597.46|594.56|598.97|596.07|596.55|593.65|598
1720269600000|2024-07-06 12:40:00|597.47|594.57|595.38|592.48|597.55|594.65|595.17|592.27|598
1720269900000|2024-07-06 12:45:00|595.39|592.49|594.78|591.88|595.5|592.6|594.33|591.43|707
1720270200000|2024-07-06 12:50:00|594.77|591.87|595.22|592.32|595.3|592.4|593.81|590.91|698
1720270500000|2024-07-06 12:55:00|595.23|592.33|598.56|595.66|598.68|595.78|595.23|592.33|666
1720270800000|2024-07-06 13:00:00|598.57|595.67|597.98|595.08|598.84|595.94|597.55|594.65|559
1720271100000|2024-07-06 13:05:00|598.02|595.12|595.02|592.12|598.12|595.22|594.58|591.68|666
1720271400000|2024-07-06 13:10:00|595.01|592.11|595.23|592.33|595.94|593.04|594.34|591.44|556
1720271700000|2024-07-06 13:15:00|595.24|592.34|595.95|593.05|596.72|593.82|594.61|591.71|589
1720272000000|2024-07-06 13:20:00|595.92|593.02|594.82|591.92|596.25|593.35|594.61|591.71|548
1720272300000|2024-07-06 13:25:00|594.84|591.94|595.59|592.69|596.08|593.18|593.6|590.7|608
1720272600000|2024-07-06 13:30:00|595.6|592.7|597.23|594.33|598.03|595.13|594.31|591.41|665
1720272900000|2024-07-06 13:35:00|597.27|594.37|595.88|592.98|598.1|595.2|595.45|592.55|709
1720273200000|2024-07-06 13:40:00|595.89|592.99|598.48|595.58|599.35|596.45|595.81|592.91|552
1720273500000|2024-07-06 13:45:00|598.51|595.61|597.56|594.66|599.48|596.58|597.17|594.27|730
1720273800000|2024-07-06 13:50:00|597.66|594.76|599.71|596.81|600.57|597.67|597.65|594.75|833
1720274100000|2024-07-06 13:55:00|599.67|596.77|597.16|594.26|599.79|596.89|596.1|593.2|667
1720274400000|2024-07-06 14:00:00|597.17|594.27|597.31|594.41|598.09|595.19|596.79|593.89|613
1720274700000|2024-07-06 14:05:00|597.39|594.49|593.43|590.53|597.47|594.57|593.29|590.39|694
1720275000000|2024-07-06 14:10:00|593.47|590.57|591.95|589.05|593.49|590.59|591.23|588.33|592
1720275300000|2024-07-06 14:15:00|592.08|589.18|590.58|587.68|592.09|589.19|590.15|587.25|482
1720275600000|2024-07-06 14:20:00|590.55|587.65|589.93|587.03|591.82|588.92|589.23|586.33|521
1720275900000|2024-07-06 14:25:00|589.94|587.04|592.06|589.16|592.39|589.49|589.66|586.76|511
1720276200000|2024-07-06 14:30:00|591.97|589.07|595.38|592.48|595.65|592.75|591.61|588.71|455
1720276500000|2024-07-06 14:35:00|595.34|592.44|595.96|593.06|596.11|593.21|593.84|590.94|571
1720276800000|2024-07-06 14:40:00|595.99|593.09|597.44|594.54|599.18|596.28|595.96|593.06|571
1720277100000|2024-07-06 14:45:00|597.52|594.62|596.73|593.83|597.69|594.79|595.81|592.91|702
1720277400000|2024-07-06 14:50:00|596.74|593.84|596.17|593.27|597.06|594.16|595.69|592.79|526
1720277700000|2024-07-06 14:55:00|596.11|593.21|594.86|591.96|596.66|593.76|594.58|591.68|493
1720278000000|2024-07-06 15:00:00|594.85|591.95|599.43|596.53|599.47|596.57|594.67|591.77|498
1720278300000|2024-07-06 15:05:00|599.36|596.46|600.5|597.6|600.79|597.89|599.05|596.15|492
1720278600000|2024-07-06 15:10:00|600.51|597.61|599.52|596.62|601.11|598.21|598.63|595.73|594
1720278900000|2024-07-06 15:15:00|599.51|596.61|601.16|598.26|601.22|598.32|597.9|595|732
1720279200000|2024-07-06 15:20:00|601.14|598.24|601.55|598.65|602.84|599.94|599.96|597.06|756
1720279500000|2024-07-06 15:25:00|601.69|598.79|603.3|600.4|603.35|600.45|601.58|598.68|504
1720279800000|2024-07-06 15:30:00|603.27|600.37|604.7|601.8|605.04|602.14|603.25|600.35|653
1720280100000|2024-07-06 15:35:00|604.71|601.81|605.01|602.11|606.07|603.17|604.56|601.66|494
1720280400000|2024-07-06 15:40:00|605.02|602.12|604|601.1|606.04|603.14|603.99|601.09|667
1720280700000|2024-07-06 15:45:00|603.98|601.08|604.22|601.32|605.37|602.47|603.51|600.61|678
1720281000000|2024-07-06 15:50:00|604.15|601.25|602.15|599.25|604.23|601.33|601.4|598.5|653
1720281300000|2024-07-06 15:55:00|602.14|599.24|602.46|599.56|603.03|600.13|601.07|598.17|530
1720281600000|2024-07-06 16:00:00|602.51|599.61|606.22|603.32|606.22|603.32|601.06|598.16|630
1720281900000|2024-07-06 16:05:00|606.25|603.35|603.27|600.37|607.66|604.76|602.76|599.86|572
1720282200000|2024-07-06 16:10:00|603.26|600.36|603.63|600.73|604.53|601.63|602.41|599.51|647
1720282500000|2024-07-06 16:15:00|603.64|600.74|609.56|606.66|609.56|606.66|603.42|600.52|538
1720282800000|2024-07-06 16:20:00|609.54|606.64|609.87|606.97|611.91|609.01|609.54|606.64|714
1720283100000|2024-07-06 16:25:00|609.94|607.04|613.58|610.68|613.6|610.7|609.74|606.84|755
1720283400000|2024-07-06 16:30:00|613.55|610.65|617.12|614.22|617.39|614.49|613.33|610.43|808
1720283700000|2024-07-06 16:35:00|617.11|614.21|613.96|611.06|617.58|614.68|611.94|609.04|822
1720284000000|2024-07-06 16:40:00|613.95|611.05|619.41|616.51|621.08|618.18|612.67|609.77|839
1720284300000|2024-07-06 16:45:00|619.39|616.49|619.15|616.25|619.49|616.59|616.62|613.72|911
1720284600000|2024-07-06 16:50:00|619.14|616.24|618.58|615.68|619.81|616.91|617.02|614.12|781
1720284900000|2024-07-06 16:55:00|618.6|615.7|620.38|617.48|621.19|618.29|618.4|615.5|781
1720285200000|2024-07-06 17:00:00|620.44|617.54|620.95|618.05|621.29|618.39|618.7|615.8|734
1720285500000|2024-07-06 17:05:00|620.94|618.04|619.08|616.18|621.34|618.44|618.1|615.2|678
1720285800000|2024-07-06 17:10:00|619.06|616.16|620.08|617.18|621.57|618.67|618.89|615.99|672
1720286100000|2024-07-06 17:15:00|620.09|617.19|622.94|620.04|623.88|620.98|619.83|616.93|751
1720286400000|2024-07-06 17:20:00|622.91|620.01|620.99|618.09|623.78|620.88|620.85|617.95|774
1720286700000|2024-07-06 17:25:00|620.94|618.04|621.45|618.55|621.7|618.8|620.53|617.63|534
1720287000000|2024-07-06 17:30:00|621.48|618.58|623.6|620.7|625.11|622.21|621.48|618.58|731
1720287300000|2024-07-06 17:35:00|623.62|620.72|621.65|618.75|624.78|621.88|621.65|618.75|653
1720287600000|2024-07-06 17:40:00|621.66|618.76|621.34|618.44|622.9|620|620.89|617.99|618
1720287900000|2024-07-06 17:45:00|621.31|618.41|623.08|620.18|623.34|620.44|620.48|617.58|607
1720288200000|2024-07-06 17:50:00|623.09|620.19|624.76|621.86|624.91|622.01|623.09|620.19|532
1720288500000|2024-07-06 17:55:00|624.77|621.87|625.44|622.54|626.81|623.91|624.6|621.7|483
1720288800000|2024-07-06 18:00:00|625.46|622.56|624.28|621.38|626.86|623.96|624.24|621.34|669
1720289100000|2024-07-06 18:05:00|624.21|621.31|626.03|623.13|626.06|623.16|623.69|620.79|553
1720289400000|2024-07-06 18:10:00|626.05|623.15|628.19|625.29|628.47|625.57|625.05|622.15|405
1720289700000|2024-07-06 18:15:00|628.22|625.32|628.74|625.84|630.08|627.18|627.97|625.07|273
1720290000000|2024-07-06 18:20:00|628.29|625.39|628.71|625.81|630.08|627.18|627.89|624.99|470
1720290300000|2024-07-06 18:25:00|628.7|625.8|627.62|624.72|628.87|625.97|627.22|624.32|472
1720290600000|2024-07-06 18:30:00|627.63|624.73|627.23|624.33|627.73|624.83|625.99|623.09|431
1720290900000|2024-07-06 18:35:00|627.37|624.47|625.95|623.05|627.49|624.59|625.89|622.99|305
1720291200000|2024-07-06 18:40:00|626.02|623.12|626.36|623.46|626.93|624.03|625.74|622.84|310
1720291500000|2024-07-06 18:45:00|626.37|623.47|624.79|621.89|626.38|623.48|624.66|621.76|440
1720291800000|2024-07-06 18:50:00|624.78|621.88|627.35|624.45|627.36|624.46|624.29|621.39|381
1720292100000|2024-07-06 18:55:00|627.36|624.46|629.32|626.42|629.77|626.87|626.67|623.77|398
1720292400000|2024-07-06 19:00:00|629.3|626.4|628.97|626.07|629.52|626.62|628.29|625.39|475
1720292700000|2024-07-06 19:05:00|628.99|626.09|630.46|627.56|630.92|628.02|628.57|625.67|401
1720293000000|2024-07-06 19:10:00|630.47|627.57|632.13|629.23|632.41|629.51|630.16|627.26|414
1720293300000|2024-07-06 19:15:00|632.09|629.19|628.63|625.73|632.28|629.38|628.2|625.3|595
1720293600000|2024-07-06 19:20:00|628.66|625.76|630.07|627.17|630.89|627.99|628.17|625.27|529
1720293900000|2024-07-06 19:25:00|630.03|627.13|631.58|628.68|632.05|629.15|629.95|627.05|449
1720294200000|2024-07-06 19:30:00|631.59|628.69|629.83|626.93|632.39|629.49|628.99|626.09|511
1720294500000|2024-07-06 19:35:00|629.81|626.91|629.02|626.12|630.53|627.63|628.73|625.83|499
1720294800000|2024-07-06 19:40:00|629.01|626.11|627.42|624.52|629.44|626.54|626.97|624.07|308
1720295100000|2024-07-06 19:45:00|627.47|624.57|628.01|625.11|628.04|625.14|627.07|624.17|390
1720295400000|2024-07-06 19:50:00|628.02|625.12|628.75|625.85|628.81|625.91|627.52|624.62|415
1720295700000|2024-07-06 19:55:00|628.82|625.92|628.4|625.5|628.97|626.07|628.22|625.32|347
1720296000000|2024-07-06 20:00:00|628.39|625.49|627.85|624.95|628.44|625.54|627.17|624.27|494
1720296300000|2024-07-06 20:05:00|627.88|624.98|626.37|623.47|627.93|625.03|626.36|623.46|358
1720296600000|2024-07-06 20:10:00|626.36|623.46|626.06|623.16|627|624.1|626.05|623.15|250
1720296900000|2024-07-06 20:15:00|626.16|623.26|626.33|623.43|626.63|623.73|625.61|622.71|287
1720297200000|2024-07-06 20:20:00|626.36|623.46|625.4|622.5|626.36|623.46|625.13|622.23|272
1720297500000|2024-07-06 20:25:00|625.41|622.51|626.52|623.62|626.52|623.62|625.27|622.37|254
1720297800000|2024-07-06 20:30:00|626.49|623.59|625.39|622.49|626.52|623.62|624.47|621.57|333
1720298100000|2024-07-06 20:35:00|625.4|622.5|624.34|621.44|625.48|622.58|624.25|621.35|357
1720298400000|2024-07-06 20:40:00|624.29|621.39|624.16|621.26|624.46|621.56|623.78|620.88|319
1720298700000|2024-07-06 20:45:00|624.09|621.19|624.54|621.64|625.08|622.18|624.09|621.19|221
1720299000000|2024-07-06 20:50:00|624.53|621.63|624.71|621.81|625.09|622.19|624.18|621.28|223
1720299300000|2024-07-06 20:55:00|624.76|621.86|623.81|620.91|624.76|621.86|623.7|620.8|315
1720299600000|2024-07-06 21:00:00|623.76|620.86|625.93|623.03|626.21|623.31|623.21|620.31|471
1720299900000|2024-07-06 21:05:00|625.97|623.07|625.67|622.77|626.8|623.9|625.37|622.47|374
1720300200000|2024-07-06 21:10:00|625.63|622.73|626.13|623.23|626.29|623.39|625.06|622.16|315
1720300500000|2024-07-06 21:15:00|626.08|623.18|623.85|620.95|626.11|623.21|623.81|620.91|437
1720300800000|2024-07-06 21:20:00|623.84|620.94|624.12|621.22|624.57|621.67|623.81|620.91|215
1720301100000|2024-07-06 21:25:00|624.1|621.2|624.23|621.33|624.33|621.43|623.89|620.99|153
1720301400000|2024-07-06 21:30:00|624.21|621.31|624.62|621.72|624.63|621.73|623.87|620.97|210
1720301700000|2024-07-06 21:35:00|624.61|621.71|623.63|620.73|624.66|621.76|623.45|620.55|160
1720302000000|2024-07-06 21:40:00|623.54|620.64|623.88|620.98|623.92|621.02|623.22|620.32|150
1720302300000|2024-07-06 21:45:00|623.89|620.99|622.46|619.56|624.01|621.11|622.35|619.45|118
1720302600000|2024-07-06 21:50:00|622.37|619.47|622.13|619.23|623.26|620.36|621.61|618.71|297
1720302900000|2024-07-06 21:55:00|622.11|619.21|621.97|619.07|622.36|619.46|621.65|618.75|204
1720303200000|2024-07-06 22:00:00|621.96|619.06|622.73|619.83|624.13|621.23|621.95|619.05|564
1720303500000|2024-07-06 22:05:00|622.72|619.82|623.7|620.8|623.82|620.92|622.53|619.63|434
1720303800000|2024-07-06 22:10:00|623.66|620.76|622.07|619.17|624.52|621.62|622|619.1|376
1720304100000|2024-07-06 22:15:00|622.08|619.18|625.69|622.79|625.92|623.02|622.03|619.13|399
1720304400000|2024-07-06 22:20:00|625.64|622.74|625.22|622.32|625.89|622.99|625.04|622.14|390
1720304700000|2024-07-06 22:25:00|625.23|622.33|623.36|620.46|625.27|622.37|622.43|619.53|419
1720305000000|2024-07-06 22:30:00|623.35|620.45|623.46|620.56|624.19|621.29|622.55|619.65|417
1720305300000|2024-07-06 22:35:00|623.52|620.62|623.38|620.48|623.63|620.73|621.86|618.96|462
1720305600000|2024-07-06 22:40:00|623.37|620.47|623.5|620.6|624.23|621.33|623.18|620.28|287
1720305900000|2024-07-06 22:45:00|623.53|620.63|623.68|620.78|623.88|620.98|622.99|620.09|364
1720306200000|2024-07-06 22:50:00|623.69|620.79|624.06|621.16|624.3|621.4|623.17|620.27|231
1720306500000|2024-07-06 22:55:00|624.09|621.19|623.82|620.92|624.29|621.39|623.22|620.32|231
1720306800000|2024-07-06 23:00:00|623.81|620.91|623.19|620.29|625.15|622.25|622.57|619.67|420
1720307100000|2024-07-06 23:05:00|623.14|620.24|623.32|620.42|623.76|620.86|622.79|619.89|397
1720307400000|2024-07-06 23:10:00|623.26|620.36|624.41|621.51|624.58|621.68|623.25|620.35|341
1720307700000|2024-07-06 23:15:00|624.4|621.5|624.5|621.6|624.79|621.89|623.89|620.99|458
1720308000000|2024-07-06 23:20:00|624.52|621.62|624.96|622.06|625.91|623.01|624.27|621.37|548
1720308300000|2024-07-06 23:25:00|624.97|622.07|625.77|622.87|626.35|623.45|624.78|621.88|371
1720308600000|2024-07-06 23:30:00|625.59|622.69|626.02|623.12|626.35|623.45|625.59|622.69|347
1720308900000|2024-07-06 23:35:00|626|623.1|624.4|621.5|626.01|623.11|623.88|620.98|484
1720309200000|2024-07-06 23:40:00|624.52|621.62|624.43|621.53|625.55|622.65|624.33|621.43|473
1720309500000|2024-07-06 23:45:00|624.42|621.52|624.86|621.96|625.27|622.37|624.36|621.46|474
1720309800000|2024-07-06 23:50:00|624.9|622|625.19|622.29|625.37|622.47|624.86|621.96|248
1720310100000|2024-07-06 23:55:00|625.09|622.19|625.67|622.77|626.24|623.34|625.04|622.14|269
1720310400000|2024-07-07 00:00:00|625.66|622.76|624.35|621.45|626.33|623.43|623.45|620.55|614
1720310700000|2024-07-07 00:05:00|624.34|621.44|624.1|621.2|625.13|622.23|623.99|621.09|673
1720311000000|2024-07-07 00:10:00|624.11|621.21|622.87|619.97|624.13|621.23|621.98|619.08|630
1720311300000|2024-07-07 00:15:00|622.82|619.92|623.6|620.7|625.13|622.23|622.69|619.79|546
1720311600000|2024-07-07 00:20:00|623.58|620.68|624.61|621.71|624.65|621.75|623.06|620.16|508
1720311900000|2024-07-07 00:25:00|624.6|621.7|624.45|621.55|624.78|621.88|623.4|620.5|361
1720312200000|2024-07-07 00:30:00|624.46|621.56|624.93|622.03|625.36|622.46|624.31|621.41|431
1720312500000|2024-07-07 00:35:00|624.94|622.04|624.64|621.74|625.37|622.47|624.24|621.34|350
1720312800000|2024-07-07 00:40:00|624.65|621.75|624.61|621.71|624.98|622.08|623.49|620.59|416
1720313100000|2024-07-07 00:45:00|624.62|621.72|623.42|620.52|625.14|622.24|622.74|619.84|541
1720313400000|2024-07-07 00:50:00|623.43|620.53|621.9|619|623.66|620.76|621.63|618.73|579
1720313700000|2024-07-07 00:55:00|621.88|618.98|620.9|618|622.12|619.22|620.57|617.67|396
1720314000000|2024-07-07 01:00:00|620.89|617.99|621.95|619.05|622.96|620.06|620.85|617.95|540
1720314300000|2024-07-07 01:05:00|621.96|619.06|621.81|618.91|621.96|619.06|620.36|617.46|601
1720314600000|2024-07-07 01:10:00|621.83|618.93|623.45|620.55|623.48|620.58|621.79|618.89|364
1720314900000|2024-07-07 01:15:00|623.55|620.65|625.51|622.61|626.68|623.78|623.03|620.13|479
1720315200000|2024-07-07 01:20:00|625.5|622.6|622.09|619.19|625.56|622.66|621.9|619|681
1720315500000|2024-07-07 01:25:00|622.1|619.2|624.28|621.38|624.56|621.66|621.4|618.5|531
1720315800000|2024-07-07 01:30:00|624.27|621.37|624.6|621.7|626.54|623.64|623.91|621.01|574
1720316100000|2024-07-07 01:35:00|624.61|621.71|624.55|621.65|625.49|622.59|624.36|621.46|550
1720316400000|2024-07-07 01:40:00|624.56|621.66|626.41|623.51|626.56|623.66|624.46|621.56|393
1720316700000|2024-07-07 01:45:00|626.4|623.5|625.57|622.67|626.5|623.6|625.33|622.43|551
1720317000000|2024-07-07 01:50:00|625.58|622.68|626.6|623.7|626.62|623.72|624.98|622.08|485
1720317300000|2024-07-07 01:55:00|626.61|623.71|625.53|622.63|628.23|625.33|625.32|622.42|552
1720317600000|2024-07-07 02:00:00|625.5|622.6|627.8|624.9|627.93|625.03|625.44|622.54|463
1720317900000|2024-07-07 02:05:00|627.83|624.93|626.97|624.07|628.96|626.06|626.92|624.02|364
1720318200000|2024-07-07 02:10:00|626.98|624.08|627.92|625.02|628.07|625.17|626.64|623.74|493
1720318500000|2024-07-07 02:15:00|627.93|625.03|627.53|624.63|627.93|625.03|626.47|623.57|524
1720318800000|2024-07-07 02:20:00|627.49|624.59|626.68|623.78|627.61|624.71|626.49|623.59|457
1720319100000|2024-07-07 02:25:00|626.67|623.77|625.24|622.34|626.78|623.88|624.65|621.75|431
1720319400000|2024-07-07 02:30:00|625.21|622.31|623.73|620.83|625.69|622.79|623.71|620.81|361
1720319700000|2024-07-07 02:35:00|623.74|620.84|623.56|620.66|623.87|620.97|623.2|620.3|309
1720320000000|2024-07-07 02:40:00|623.57|620.67|623.76|620.86|625.51|622.61|623.49|620.59|371
1720320300000|2024-07-07 02:45:00|623.77|620.87|624.49|621.59|624.79|621.89|623.11|620.21|437
1720320600000|2024-07-07 02:50:00|624.48|621.58|624.06|621.16|625.04|622.14|623.74|620.84|449
1720320900000|2024-07-07 02:55:00|624.12|621.22|624.68|621.78|625.11|622.21|623.97|621.07|262
1720321200000|2024-07-07 03:00:00|624.69|621.79|622.44|619.54|624.69|621.79|622.34|619.44|563
1720321500000|2024-07-07 03:05:00|622.45|619.55|621.22|618.32|623.45|620.55|620.69|617.79|480
1720321800000|2024-07-07 03:10:00|621.23|618.33|620.39|617.49|621.58|618.68|619.39|616.49|654
1720322100000|2024-07-07 03:15:00|620.35|617.45|620.44|617.54|622.19|619.29|620.32|617.42|520
1720322400000|2024-07-07 03:20:00|620.43|617.53|621.19|618.29|621.37|618.47|620.06|617.16|335
1720322700000|2024-07-07 03:25:00|621.18|618.28|622.66|619.76|623.07|620.17|621.12|618.22|189
1720323000000|2024-07-07 03:30:00|622.67|619.77|622.54|619.64|622.84|619.94|622.07|619.17|306
1720323300000|2024-07-07 03:35:00|622.52|619.62|623.61|620.71|623.71|620.81|622.52|619.62|148
1720323600000|2024-07-07 03:40:00|623.63|620.73|624.99|622.09|625.03|622.13|623.36|620.46|187
1720323900000|2024-07-07 03:45:00|624.97|622.07|625.36|622.46|625.53|622.63|624.59|621.69|275
1720324200000|2024-07-07 03:50:00|625.32|622.42|626.79|623.89|627.21|624.31|625.32|622.42|279
1720324500000|2024-07-07 03:55:00|626.76|623.86|626.37|623.47|626.76|623.86|625.89|622.99|362
1720324800000|2024-07-07 04:00:00|626.43|623.53|626.97|624.07|627.44|624.54|626.29|623.39|374
1720325100000|2024-07-07 04:05:00|626.96|624.06|626.83|623.93|628.31|625.41|625.6|622.7|505
1720325400000|2024-07-07 04:10:00|626.85|623.95|626.36|623.46|627.71|624.81|625.82|622.92|538
1720325700000|2024-07-07 04:15:00|626.37|623.47|628.63|625.73|628.63|625.73|625.53|622.63|531
1720326000000|2024-07-07 04:20:00|628.68|625.78|626.08|623.18|628.7|625.8|625.87|622.97|460
1720326300000|2024-07-07 04:25:00|626.06|623.16|625.02|622.12|626.9|624|624.99|622.09|340
1720326600000|2024-07-07 04:30:00|625.03|622.13|622.11|619.21|625.34|622.44|621.45|618.55|550
1720326900000|2024-07-07 04:35:00|622.08|619.18|621.38|618.48|622.48|619.58|621.32|618.42|544
1720327200000|2024-07-07 04:40:00|621.37|618.47|622.27|619.37|622.56|619.66|620.66|617.76|528
1720327500000|2024-07-07 04:45:00|622.25|619.35|623.81|620.91|624|621.1|622.25|619.35|515
1720327800000|2024-07-07 04:50:00|623.79|620.89|620.72|617.82|623.79|620.89|619.63|616.73|771
1720328100000|2024-07-07 04:55:00|620.71|617.81|619.68|616.78|621.41|618.51|618.99|616.09|578
1720328400000|2024-07-07 05:00:00|619.71|616.81|621.49|618.59|621.83|618.93|619.37|616.47|483
1720328700000|2024-07-07 05:05:00|621.48|618.58|621.26|618.36|621.53|618.63|618.02|615.12|632
1720329000000|2024-07-07 05:10:00|621.21|618.31|623.81|620.91|623.81|620.91|620.97|618.07|290
1720329300000|2024-07-07 05:15:00|623.8|620.9|626.94|624.04|627.63|624.73|623.77|620.87|415
1720329600000|2024-07-07 05:20:00|626.93|624.03|626.4|623.5|626.98|624.08|625.62|622.72|669
1720329900000|2024-07-07 05:25:00|626.38|623.48|625.95|623.05|626.41|623.51|624.21|621.31|568
1720330200000|2024-07-07 05:30:00|625.91|623.01|627.41|624.51|627.45|624.55|625.8|622.9|349
1720330500000|2024-07-07 05:35:00|627.37|624.47|626.61|623.71|627.43|624.53|625.68|622.78|322
1720330800000|2024-07-07 05:40:00|626.55|623.65|627.55|624.65|627.55|624.65|626.13|623.23|239
1720331100000|2024-07-07 05:45:00|627.54|624.64|629.17|626.27|629.5|626.6|627.07|624.17|361
1720331400000|2024-07-07 05:50:00|629.18|626.28|629.55|626.65|631.5|628.6|628.9|626|412
1720331700000|2024-07-07 05:55:00|629.51|626.61|629.67|626.77|630.76|627.86|628.18|625.28|446
1720332000000|2024-07-07 06:00:00|629.66|626.76|627.6|624.7|629.66|626.76|627.6|624.7|290
1720332300000|2024-07-07 06:05:00|627.61|624.71|628.48|625.58|628.59|625.69|626.65|623.75|249
1720332600000|2024-07-07 06:10:00|628.47|625.57|626.23|623.33|628.61|625.71|625.47|622.57|535
1720332900000|2024-07-07 06:15:00|626.28|623.38|626.59|623.69|626.71|623.81|625.16|622.26|400
1720333200000|2024-07-07 06:20:00|626.58|623.68|624.2|621.3|626.72|623.82|624.1|621.2|364
1720333500000|2024-07-07 06:25:00|624.4|621.5|626.54|623.64|626.88|623.98|624.25|621.35|486
1720333800000|2024-07-07 06:30:00|626.48|623.58|626.64|623.74|627.16|624.26|625.27|622.37|465
1720334100000|2024-07-07 06:35:00|626.67|623.77|627.27|624.37|627.56|624.66|625.89|622.99|440
1720334400000|2024-07-07 06:40:00|627.15|624.25|630.6|627.7|630.93|628.03|627.02|624.12|469
1720334700000|2024-07-07 06:45:00|630.62|627.72|629.41|626.51|630.63|627.73|628.66|625.76|424
1720335000000|2024-07-07 06:50:00|629.4|626.5|630.01|627.11|631.36|628.46|629.2|626.3|434
1720335300000|2024-07-07 06:55:00|630.18|627.28|628.4|625.5|630.19|627.29|627.73|624.83|445
1720335600000|2024-07-07 07:00:00|628.41|625.51|632.13|629.23|632.67|629.77|627.92|625.02|344
1720335900000|2024-07-07 07:05:00|632.12|629.22|629.94|627.04|632.12|629.22|629.44|626.54|515
1720336200000|2024-07-07 07:10:00|629.96|627.06|626.2|623.3|630.07|627.17|626.16|623.26|569
1720336500000|2024-07-07 07:15:00|626.19|623.29|625.57|622.67|626.19|623.29|624.58|621.68|457
1720336800000|2024-07-07 07:20:00|625.55|622.65|622.41|619.51|626.13|623.23|622.36|619.46|599
1720337100000|2024-07-07 07:25:00|622.44|619.54|622.1|619.2|623.21|620.31|620.81|617.91|741
1720337400000|2024-07-07 07:30:00|622.06|619.16|620.82|617.92|622.17|619.27|620.47|617.57|666
1720337700000|2024-07-07 07:35:00|620.83|617.93|621.4|618.5|623.03|620.13|619.78|616.88|729
1720338000000|2024-07-07 07:40:00|621.41|618.51|621.17|618.27|621.43|618.53|619.67|616.77|560
1720338300000|2024-07-07 07:45:00|621.16|618.26|622.03|619.13|622.37|619.47|620.05|617.15|649
1720338600000|2024-07-07 07:50:00|622.02|619.12|623.37|620.47|623.81|620.91|621.52|618.62|509
1720338900000|2024-07-07 07:55:00|623.33|620.43|622.67|619.77|623.37|620.47|622.53|619.63|255
1720339200000|2024-07-07 08:00:00|622.69|619.79|625.75|622.85|626.11|623.21|622.36|619.46|327
1720339500000|2024-07-07 08:05:00|625.76|622.86|621.81|618.91|625.77|622.87|621.74|618.84|377
1720339800000|2024-07-07 08:10:00|621.8|618.9|622.28|619.38|622.52|619.62|621.55|618.65|430
1720340100000|2024-07-07 08:15:00|622.26|619.36|620.78|617.88|622.37|619.47|620.45|617.55|428
1720340400000|2024-07-07 08:20:00|620.79|617.89|619.65|616.75|621.89|618.99|619.49|616.59|327
1720340700000|2024-07-07 08:25:00|619.6|616.7|620.79|617.89|621.16|618.26|619.23|616.33|437
1720341000000|2024-07-07 08:30:00|620.77|617.87|621.57|618.67|622.17|619.27|619.62|616.72|582
1720341300000|2024-07-07 08:35:00|621.59|618.69|620.84|617.94|621.65|618.75|619.62|616.72|653
1720341600000|2024-07-07 08:40:00|620.85|617.95|621.67|618.77|621.87|618.97|620.6|617.7|466
1720341900000|2024-07-07 08:45:00|621.71|618.81|622.67|619.77|623.47|620.57|620.95|618.05|704
1720342200000|2024-07-07 08:50:00|622.71|619.81|623.36|620.46|624.46|621.56|622.49|619.59|672
1720342500000|2024-07-07 08:55:00|623.17|620.27|625.09|622.19|625.11|622.21|623.14|620.24|412
1720342800000|2024-07-07 09:00:00|625.06|622.16|627.22|624.32|627.32|624.42|624.87|621.97|453
1720343100000|2024-07-07 09:05:00|627.2|624.3|624.76|621.86|627.39|624.49|624.7|621.8|490
1720343400000|2024-07-07 09:10:00|624.77|621.87|623.96|621.06|626.15|623.25|623.54|620.64|729
1720343700000|2024-07-07 09:15:00|624|621.1|623.09|620.19|624.09|621.19|622.42|619.52|612
1720344000000|2024-07-07 09:20:00|623.12|620.22|622.19|619.29|623.28|620.38|621.31|618.41|531
1720344300000|2024-07-07 09:25:00|622.23|619.33|626.32|623.42|626.69|623.79|621.95|619.05|542
1720344600000|2024-07-07 09:30:00|626.34|623.44|623.75|620.85|626.67|623.77|623.68|620.78|556
1720344900000|2024-07-07 09:35:00|623.76|620.86|622.83|619.93|624.6|621.7|622.2|619.3|443
1720345200000|2024-07-07 09:40:00|622.82|619.92|622.61|619.71|623.25|620.35|622.27|619.37|485
1720345500000|2024-07-07 09:45:00|622.63|619.73|622.33|619.43|622.63|619.73|620.36|617.46|526
1720345800000|2024-07-07 09:50:00|622.32|619.42|624.54|621.64|624.58|621.68|621.65|618.75|461
1720346100000|2024-07-07 09:55:00|624.48|621.58|625.5|622.6|625.7|622.8|624.45|621.55|334
1720346400000|2024-07-07 10:00:00|625.53|622.63|626.67|623.77|626.81|623.91|624.79|621.89|469
1720346700000|2024-07-07 10:05:00|626.66|623.76|625.52|622.62|627.1|624.2|624.36|621.46|524
1720347000000|2024-07-07 10:10:00|625.54|622.64|627.99|625.09|628.01|625.11|625.21|622.31|347
1720347300000|2024-07-07 10:15:00|628.01|625.11|626.52|623.62|628.3|625.4|625.91|623.01|598
1720347600000|2024-07-07 10:20:00|626.53|623.63|630.95|628.05|630.95|628.05|626.52|623.62|620
1720347900000|2024-07-07 10:25:00|630.93|628.03|629.54|626.64|630.95|628.05|629.4|626.5|507
1720348200000|2024-07-07 10:30:00|629.55|626.65|630.91|628.01|631.32|628.42|629.31|626.41|618
1720348500000|2024-07-07 10:35:00|630.92|628.02|627.76|624.86|631.36|628.46|627.72|624.82|680
1720348800000|2024-07-07 10:40:00|627.71|624.81|627.32|624.42|629.57|626.67|626.57|623.67|568
1720349100000|2024-07-07 10:45:00|627.37|624.47|624.74|621.84|627.47|624.57|624.68|621.78|543
1720349400000|2024-07-07 10:50:00|624.73|621.83|626.85|623.95|627.08|624.18|624.33|621.43|483
1720349700000|2024-07-07 10:55:00|626.84|623.94|629.16|626.26|629.2|626.3|626.79|623.89|436
1720350000000|2024-07-07 11:00:00|629.15|626.25|628.13|625.23|629.23|626.33|627.61|624.71|490
1720350300000|2024-07-07 11:05:00|628.16|625.26|626.09|623.19|628.23|625.33|625.82|622.92|552
1720350600000|2024-07-07 11:10:00|626.1|623.2|623.47|620.57|626.15|623.25|623.47|620.57|279
1720350900000|2024-07-07 11:15:00|623.5|620.6|623.02|620.12|623.91|621.01|621.43|618.53|408
1720351200000|2024-07-07 11:20:00|623.03|620.13|621.13|618.23|623.11|620.21|620.77|617.87|465
1720351500000|2024-07-07 11:25:00|621.11|618.21|621.9|619|622.17|619.27|620.67|617.77|407
1720351800000|2024-07-07 11:30:00|621.89|618.99|622.5|619.6|623.12|620.22|621.72|618.82|516
1720352100000|2024-07-07 11:35:00|622.7|619.8|623.14|620.24|623.57|620.67|622.22|619.32|322
1720352400000|2024-07-07 11:40:00|622.82|619.92|621.91|619.01|623.5|620.6|621.13|618.23|427
1720352700000|2024-07-07 11:45:00|621.92|619.02|622.58|619.68|622.97|620.07|621.67|618.77|461
1720353000000|2024-07-07 11:50:00|622.59|619.69|623.61|620.71|624.06|621.16|622.39|619.49|338
1720353300000|2024-07-07 11:55:00|623.66|620.76|623.22|620.32|624.06|621.16|623.21|620.31|433
1720353600000|2024-07-07 12:00:00|623.21|620.31|622.44|619.54|623.28|620.38|621.68|618.78|639
1720353900000|2024-07-07 12:05:00|622.48|619.58|621.99|619.09|622.81|619.91|621.55|618.65|548
1720354200000|2024-07-07 12:10:00|622|619.1|623.31|620.41|624.28|621.38|621.84|618.94|486
1720354500000|2024-07-07 12:15:00|623.32|620.42|622.98|620.08|623.35|620.45|621.51|618.61|490
1720354800000|2024-07-07 12:20:00|622.94|620.04|622.45|619.55|623.97|621.07|622.44|619.54|388
1720355100000|2024-07-07 12:25:00|622.51|619.61|619.93|617.03|622.8|619.9|619.73|616.83|492
1720355400000|2024-07-07 12:30:00|619.91|617.01|619.9|617|620.4|617.5|619.45|616.55|643
1720355700000|2024-07-07 12:35:00|619.87|616.97|620.7|617.8|620.82|617.92|619.52|616.62|432
1720356000000|2024-07-07 12:40:00|620.69|617.79|615.94|613.04|621.55|618.65|615.94|613.04|522
1720356300000|2024-07-07 12:45:00|615.89|612.99|618.49|615.59|618.52|615.62|615.81|612.91|796
1720356600000|2024-07-07 12:50:00|618.52|615.62|620.05|617.15|621.2|618.3|618.02|615.12|477
1720356900000|2024-07-07 12:55:00|620.01|617.11|618.79|615.89|620.79|617.89|618.05|615.15|441
1720357200000|2024-07-07 13:00:00|618.81|615.91|617.89|614.99|618.94|616.04|617.26|614.36|543
1720357500000|2024-07-07 13:05:00|617.88|614.98|616.73|613.83|618.14|615.24|615.56|612.66|572
1720357800000|2024-07-07 13:10:00|616.71|613.81|613.48|610.58|616.71|613.81|613.44|610.54|668
1720358100000|2024-07-07 13:15:00|613.49|610.59|611.02|608.12|614.63|611.73|610.94|608.04|653
1720358400000|2024-07-07 13:20:00|611|608.1|608.39|605.49|612.28|609.38|607.94|605.04|677
1720358700000|2024-07-07 13:25:00|608.45|605.55|608.49|605.59|610.36|607.46|607.95|605.05|743
1720359000000|2024-07-07 13:30:00|608.48|605.58|610.75|607.85|612.05|609.15|608.48|605.58|728
1720359300000|2024-07-07 13:35:00|610.78|607.88|608.55|605.65|612.7|609.8|608.42|605.52|661
1720359600000|2024-07-07 13:40:00|608.51|605.61|609.3|606.4|610.68|607.78|608.47|605.57|669
1720359900000|2024-07-07 13:45:00|609.28|606.38|609.61|606.71|610.68|607.78|608.6|605.7|584
1720360200000|2024-07-07 13:50:00|609.58|606.68|609.94|607.04|610.57|607.67|609.26|606.36|508
1720360500000|2024-07-07 13:55:00|609.9|607|608.59|605.69|610.58|607.68|607.68|604.78|502
1720360800000|2024-07-07 14:00:00|608.62|605.72|606.57|603.67|609.26|606.36|606.15|603.25|722
1720361100000|2024-07-07 14:05:00|606.62|603.72|604.09|601.19|607.26|604.36|603.8|600.9|607
1720361400000|2024-07-07 14:10:00|604.07|601.17|604.71|601.81|604.89|601.99|603.27|600.37|526
1720361700000|2024-07-07 14:15:00|604.87|601.97|604.11|601.21|606.08|603.18|603.35|600.45|703
1720362000000|2024-07-07 14:20:00|604.03|601.13|603.37|600.47|604.31|601.41|601.26|598.36|698
1720362300000|2024-07-07 14:25:00|603.38|600.48|604.19|601.29|605.76|602.86|603.23|600.33|699
1720362600000|2024-07-07 14:30:00|604.2|601.3|604.86|601.96|608.52|605.62|604.1|601.2|816
1720362900000|2024-07-07 14:35:00|604.85|601.95|602.8|599.9|605.49|602.59|602.24|599.34|644
1720363200000|2024-07-07 14:40:00|602.79|599.89|605.02|602.12|605.2|602.3|602.36|599.46|455
1720363500000|2024-07-07 14:45:00|605.04|602.14|603.87|600.97|605.58|602.68|603.14|600.24|604
1720363800000|2024-07-07 14:50:00|603.82|600.92|604.16|601.26|604.79|601.89|603.17|600.27|578
1720364100000|2024-07-07 14:55:00|604.13|601.23|605.1|602.2|605.83|602.93|602.82|599.92|524
1720364400000|2024-07-07 15:00:00|605.13|602.23|606.85|603.95|607.8|604.9|604.51|601.61|589
1720364700000|2024-07-07 15:05:00|606.88|603.98|607.48|604.58|609.36|606.46|606.88|603.98|559
1720365000000|2024-07-07 15:10:00|607.51|604.61|606.98|604.08|607.74|604.84|605.9|603|569
1720365300000|2024-07-07 15:15:00|606.97|604.07|607.63|604.73|608.8|605.9|604.97|602.07|735
1720365600000|2024-07-07 15:20:00|607.69|604.79|607.83|604.93|608.89|605.99|607.36|604.46|657
1720365900000|2024-07-07 15:25:00|607.9|605|608.55|605.65|609.36|606.46|607.62|604.72|577
1720366200000|2024-07-07 15:30:00|608.36|605.46|606.71|603.81|608.64|605.74|606.47|603.57|558
1720366500000|2024-07-07 15:35:00|606.72|603.82|607.12|604.22|607.99|605.09|606.24|603.34|506
1720366800000|2024-07-07 15:40:00|607.09|604.19|606.55|603.65|608.9|606|606.51|603.61|573
1720367100000|2024-07-07 15:45:00|606.58|603.68|603.39|600.49|606.58|603.68|603.08|600.18|663
1720367400000|2024-07-07 15:50:00|603.4|600.5|604.17|601.27|604.37|601.47|602.9|600|539
1720367700000|2024-07-07 15:55:00|604.21|601.31|604.18|601.28|606.19|603.29|603.76|600.86|530
1720368000000|2024-07-07 16:00:00|604.14|601.24|603.19|600.29|604.59|601.69|602.87|599.97|659
1720368300000|2024-07-07 16:05:00|603.15|600.25|605.96|603.06|605.98|603.08|601.59|598.69|650
1720368600000|2024-07-07 16:10:00|605.98|603.08|606.25|603.35|607.1|604.2|605.46|602.56|603
1720368900000|2024-07-07 16:15:00|606.24|603.34|607.83|604.93|608.67|605.77|605.21|602.31|652
1720369200000|2024-07-07 16:20:00|607.84|604.94|606|603.1|608.24|605.34|605.85|602.95|552
1720369500000|2024-07-07 16:25:00|605.99|603.09|605.42|602.52|606.29|603.39|605|602.1|473
1720369800000|2024-07-07 16:30:00|605.4|602.5|605.65|602.75|607.34|604.44|604.64|601.74|545
1720370100000|2024-07-07 16:35:00|605.64|602.74|606.86|603.96|607.16|604.26|605.53|602.63|478
1720370400000|2024-07-07 16:40:00|606.87|603.97|608.96|606.06|609.18|606.28|606.77|603.87|421
1720370700000|2024-07-07 16:45:00|609.08|606.18|607.37|604.47|609.09|606.19|607.37|604.47|452
1720371000000|2024-07-07 16:50:00|607.36|604.46|607.2|604.3|607.65|604.75|606.59|603.69|415
1720371300000|2024-07-07 16:55:00|607.11|604.21|608.66|605.76|608.77|605.87|606.88|603.98|312
1720371600000|2024-07-07 17:00:00|608.64|605.74|611.23|608.33|611.46|608.56|608.17|605.27|299
1720371900000|2024-07-07 17:05:00|611.27|608.37|609.79|606.89|611.66|608.76|609.76|606.86|468
1720372200000|2024-07-07 17:10:00|609.78|606.88|609.33|606.43|610.49|607.59|609.11|606.21|530
1720372500000|2024-07-07 17:15:00|609.34|606.44|609.88|606.98|610.33|607.43|609.13|606.23|419
1720372800000|2024-07-07 17:20:00|609.86|606.96|608.28|605.38|610|607.1|608.24|605.34|389
1720373100000|2024-07-07 17:25:00|608.36|605.46|607.31|604.41|608.36|605.46|606.61|603.71|410
1720373400000|2024-07-07 17:30:00|607.32|604.42|607.19|604.29|607.45|604.55|605.75|602.85|380
1720373700000|2024-07-07 17:35:00|607.2|604.3|608.66|605.76|608.72|605.82|606.8|603.9|361
1720374000000|2024-07-07 17:40:00|608.64|605.74|609.64|606.74|609.64|606.74|608.44|605.54|220
1720374300000|2024-07-07 17:45:00|609.63|606.73|610.28|607.38|610.54|607.64|609.22|606.32|270
1720374600000|2024-07-07 17:50:00|610.3|607.4|613.41|610.51|614.38|611.48|610.27|607.37|386
1720374900000|2024-07-07 17:55:00|613.45|610.55|613.64|610.74|614.76|611.86|613.23|610.33|359
1720375200000|2024-07-07 18:00:00|613.68|610.78|612.56|609.66|614.79|611.89|612.48|609.58|485
1720375500000|2024-07-07 18:05:00|612.51|609.61|614.88|611.98|616.06|613.16|612.47|609.57|554
1720375800000|2024-07-07 18:10:00|614.8|611.9|613.93|611.03|615.16|612.26|613.56|610.66|558
1720376100000|2024-07-07 18:15:00|613.99|611.09|613.85|610.95|614.42|611.52|612.99|610.09|423
1720376400000|2024-07-07 18:20:00|613.83|610.93|611.19|608.29|613.87|610.97|611.13|608.23|396
1720376700000|2024-07-07 18:25:00|611.1|608.2|609.97|607.07|611.28|608.38|609.38|606.48|384
1720377000000|2024-07-07 18:30:00|609.98|607.08|609.07|606.17|610.05|607.15|609.04|606.14|312
1720377300000|2024-07-07 18:35:00|609.12|606.22|609.26|606.36|609.72|606.82|608.92|606.02|256
1720377600000|2024-07-07 18:40:00|609.3|606.4|609.67|606.77|610.76|607.86|609.3|606.4|233
1720377900000|2024-07-07 18:45:00|609.93|607.03|608.92|606.02|610|607.1|608.8|605.9|259
1720378200000|2024-07-07 18:50:00|608.91|606.01|609.41|606.51|609.7|606.8|608.89|605.99|176
1720378500000|2024-07-07 18:55:00|609.43|606.53|609.15|606.25|609.9|607|608.89|605.99|283
1720378800000|2024-07-07 19:00:00|609.17|606.27|608.72|605.82|609.17|606.27|607.78|604.88|402
1720379100000|2024-07-07 19:05:00|608.74|605.84|608.92|606.02|609.18|606.28|608.41|605.51|299
1720379400000|2024-07-07 19:10:00|608.91|606.01|608.93|606.03|609.04|606.14|608.17|605.27|300
1720379700000|2024-07-07 19:15:00|609.78|606.88|608.55|605.65|609.78|606.88|608.52|605.62|268
1720380000000|2024-07-07 19:20:00|608.56|605.66|609.77|600.87|610.2|605.88|606.95|600.74|251
1720380300000|2024-07-07 19:25:00|609.73|600.83|611.29|602.39|611.38|602.48|609.68|600.78|211
1720380600000|2024-07-07 19:30:00|611.27|602.37|611.72|602.82|611.78|602.88|610.3|601.4|217
1720380900000|2024-07-07 19:35:00|611.73|602.83|612.47|603.57|612.52|603.62|611.46|602.56|175
1720381200000|2024-07-07 19:40:00|612.5|603.6|614.14|605.24|614.18|605.28|612.5|603.6|249
1720381500000|2024-07-07 19:45:00|614.15|605.25|614.48|605.58|614.87|605.97|613.61|604.71|184
1720381800000|2024-07-07 19:50:00|614.5|605.6|614.7|605.8|615.1|606.2|613.96|605.06|288
1720382100000|2024-07-07 19:55:00|614.8|605.9|614.99|606.09|615.25|606.35|614.56|605.66|151
1720382400000|2024-07-07 20:00:00|614.97|606.07|613.42|604.52|615.19|606.29|613.11|604.21|418
1720382700000|2024-07-07 20:05:00|613.4|604.5|615.19|606.29|615.19|606.29|613.38|604.48|196
1720383000000|2024-07-07 20:10:00|615.2|606.3|614.21|605.31|615.26|606.36|614.18|605.28|244
1720383300000|2024-07-07 20:15:00|614.2|605.3|613.52|604.62|615.25|606.35|613.51|604.61|403
1720383600000|2024-07-07 20:20:00|613.39|604.49|613.28|604.38|613.7|604.8|612.31|603.41|357
1720383900000|2024-07-07 20:25:00|613.27|604.37|611.11|602.21|613.41|604.51|611.09|602.19|347
1720384200000|2024-07-07 20:30:00|611.1|602.2|612.3|603.4|612.62|603.72|611.09|602.19|226
1720384500000|2024-07-07 20:35:00|612.28|603.38|613.49|604.59|613.87|604.97|612.28|603.38|190
1720384800000|2024-07-07 20:40:00|613.5|604.6|612.97|604.07|613.64|604.74|612.37|603.47|283
1720385100000|2024-07-07 20:45:00|612.94|604.04|612.35|603.45|613.28|604.38|612|603.1|467
1720385400000|2024-07-07 20:50:00|612.38|603.48|611.64|602.74|612.42|603.52|610.18|601.28|433
1720385700000|2024-07-07 20:55:00|611.62|602.72|611.89|602.99|612.15|603.25|611.34|602.44|161
1720386000000|2024-07-07 21:00:00|611.91|603.01|609.96|601.06|612.01|603.11|609.96|601.06|330
1720386300000|2024-07-07 21:05:00|609.99|601.09|608.4|599.5|610.08|601.18|608.23|599.33|349
1720386600000|2024-07-07 21:10:00|608.38|599.48|604.39|595.49|608.46|599.56|604.38|595.48|493
1720386900000|2024-07-07 21:15:00|604.37|595.47|599.35|596.45|605.86|597.88|599.3|593.51|586
1720387200000|2024-07-07 21:20:00|599.36|596.46|597.7|594.8|600.7|597.8|596.59|593.69|272
1720387500000|2024-07-07 21:25:00|597.71|594.81|595.7|592.8|599.6|596.7|595.5|592.6|296
1720387800000|2024-07-07 21:30:00|595.76|592.86|596.2|593.3|597.8|594.9|595.6|592.7|281
1720388100000|2024-07-07 21:35:00|596.28|593.38|599.3|596.4|599.3|596.4|596.2|593.3|279
1720388400000|2024-07-07 21:40:00|599.25|596.35|600.1|597.2|600.4|597.5|598.33|595.43|278
1720388700000|2024-07-07 21:45:00|600.13|597.23|600.36|597.46|600.4|597.5|599.67|596.77|265
1720389000000|2024-07-07 21:50:00|600.31|597.41|601.77|598.87|602.4|599.5|600.2|597.3|265
1720389300000|2024-07-07 21:55:00|601.8|598.9|601.46|598.56|602.25|599.35|601.2|598.3|207
1720389600000|2024-07-07 22:00:00|601.41|598.51|602.17|599.27|603.72|600.82|601.05|598.15|357
1720389900000|2024-07-07 22:05:00|602.25|599.35|599.7|596.8|602.6|599.7|599.25|596.35|267
1720390200000|2024-07-07 22:10:00|599.8|596.9|598.59|595.69|600.05|597.15|598.59|595.69|173
1720390500000|2024-07-07 22:15:00|598.52|595.62|598.15|595.25|599.8|596.9|598.15|595.25|266
1720390800000|2024-07-07 22:20:00|598.2|595.3|598.55|595.65|598.8|595.9|597.8|594.9|279
1720391100000|2024-07-07 22:25:00|598.59|595.69|596.9|594|598.91|596.01|596.79|593.89|159
1720391400000|2024-07-07 22:30:00|596.95|594.05|596.83|593.93|597.69|594.79|596.83|593.93|142
1720391700000|2024-07-07 22:35:00|596.85|593.95|596.8|593.9|596.95|594.05|595.35|592.45|295
1720392000000|2024-07-07 22:40:00|596.89|593.99|596.8|593.9|597.5|594.6|595.7|592.8|358
1720392300000|2024-07-07 22:45:00|596.75|593.85|594.52|591.62|597.7|594.8|594.5|591.6|179
1720392600000|2024-07-07 22:50:00|594.45|591.55|594.55|591.65|594.8|591.9|593.8|590.9|241
1720392900000|2024-07-07 22:55:00|594.7|591.8|594|591.1|594.75|591.85|593.08|590.18|255
1720393200000|2024-07-07 23:00:00|594.05|591.15|595.65|592.75|595.95|593.05|594|591.1|517
1720393500000|2024-07-07 23:05:00|595.63|592.73|597.48|594.58|598.1|595.2|594.25|591.35|391
1720393800000|2024-07-07 23:10:00|597.5|594.6|598|595.1|598.1|595.2|596.5|593.6|344
1720394100000|2024-07-07 23:15:00|598.1|595.2|596.95|594.05|598.5|595.6|596.95|594.05|267
1720394400000|2024-07-07 23:20:00|596.9|594|597.05|594.15|598.65|595.75|596.9|594|239
1720394700000|2024-07-07 23:25:00|597.1|594.2|596.69|593.79|597.3|594.4|596.05|593.15|170
1720395000000|2024-07-07 23:30:00|596.65|593.75|596|593.1|596.7|593.8|595.85|592.95|129
1720395300000|2024-07-07 23:35:00|596.05|593.15|594.5|591.6|596.05|593.15|594.45|591.55|147
1720395600000|2024-07-07 23:40:00|594.45|591.55|592.95|590.05|594.45|591.55|592.7|589.8|77
1720395900000|2024-07-07 23:45:00|592.9|590|590.41|587.51|593.8|590.9|590.27|587.37|177
1720396200000|2024-07-07 23:50:00|590.36|587.46|591.6|588.7|591.95|589.05|590.12|587.22|255
1720396500000|2024-07-07 23:55:00|591.55|588.65|592.4|589.5|593.1|590.2|591.2|588.3|264
1720396800000|2024-07-08 00:00:00|592.39|589.49|590.35|587.45|593.9|591|590.32|587.42|414
1720397100000|2024-07-08 00:05:00|590.38|587.48|587.53|584.63|591.4|588.5|586.97|584.07|680
1720397400000|2024-07-08 00:10:00|587.51|584.61|589.55|586.65|590.9|588|587.49|584.59|642
1720397700000|2024-07-08 00:15:00|589.65|586.75|591.5|588.6|592.3|589.4|589.65|586.75|482
1720398000000|2024-07-08 00:20:00|591.45|588.55|591.65|588.75|593.8|590.9|589.36|586.46|498
1720398300000|2024-07-08 00:25:00|591.66|588.76|591.2|588.3|592.45|589.55|591.08|588.18|297
1720398600000|2024-07-08 00:30:00|591.14|588.24|587.76|584.86|591.14|588.24|587.6|584.7|345
1720398900000|2024-07-08 00:35:00|587.72|584.82|582.09|579.19|588.75|585.85|581.89|578.99|509
1720399200000|2024-07-08 00:40:00|582.13|579.23|582.4|579.5|584.3|581.4|580.32|577.42|568
1720399500000|2024-07-08 00:45:00|582.39|579.49|580.5|577.6|583.9|581|579|576.1|487
1720399800000|2024-07-08 00:50:00|580.55|577.65|580.27|577.37|581.8|578.9|579.91|577.01|518
1720400100000|2024-07-08 00:55:00|580.19|577.29|579.85|576.95|582.2|579.3|578.25|575.35|487
1720400400000|2024-07-08 01:00:00|579.95|577.05|577.41|574.51|580.55|577.65|577.12|574.22|456
1720400700000|2024-07-08 01:05:00|577.43|574.53|575.22|572.32|578.05|575.15|575.08|572.18|619
1720401000000|2024-07-08 01:10:00|575.18|572.28|576|573.1|577.2|574.3|571.9|569|728
1720401300000|2024-07-08 01:15:00|576.05|573.15|575.3|572.4|576.5|573.6|573.52|570.62|671
1720401600000|2024-07-08 01:20:00|575.28|572.38|573.55|570.65|576.75|573.85|573.52|570.62|567
1720401900000|2024-07-08 01:25:00|573.24|570.34|577.87|574.97|578.35|575.45|572.08|569.18|549
1720402200000|2024-07-08 01:30:00|577.89|574.99|573.81|570.91|577.89|574.99|573.81|570.91|548
1720402500000|2024-07-08 01:35:00|573.8|570.9|574.75|571.85|574.9|572|573.35|570.45|519
1720402800000|2024-07-08 01:40:00|574.8|571.9|576.9|574|577.2|574.3|574.02|571.12|419
1720403100000|2024-07-08 01:45:00|577|574.1|579.28|576.38|579.7|576.8|576.65|573.75|480
1720403400000|2024-07-08 01:50:00|579.3|576.4|579.08|576.18|579.75|576.85|578|575.1|273
1720403700000|2024-07-08 01:55:00|579.06|576.16|582.35|579.45|582.55|579.65|579.05|576.15|472
1720404000000|2024-07-08 02:00:00|582.43|579.53|586.9|584|588.1|585.2|580.9|578|579
1720404300000|2024-07-08 02:05:00|587|584.1|582.24|579.34|587.7|584.8|582.22|579.32|489
1720404600000|2024-07-08 02:10:00|582.2|579.3|582.73|579.83|584.95|582.05|582.17|579.27|417
1720404900000|2024-07-08 02:15:00|582.69|579.79|582.55|579.65|582.77|579.87|579.58|576.68|412
1720405200000|2024-07-08 02:20:00|582.6|579.7|588.7|585.8|588.8|585.9|582.42|579.52|616
1720405500000|2024-07-08 02:25:00|588.75|585.85|591.85|588.95|592.1|589.2|588.1|585.2|525
1720405800000|2024-07-08 02:30:00|591.95|589.05|593.05|590.15|593.78|590.88|590.65|587.75|485
1720406100000|2024-07-08 02:35:00|593|590.1|593.8|590.9|594|591.1|591.74|588.84|510
1720406400000|2024-07-08 02:40:00|593.75|590.85|595.45|592.55|595.6|592.7|593.21|590.31|460
1720406700000|2024-07-08 02:45:00|595.5|592.6|594.41|591.51|596.35|593.45|593.76|590.86|437
1720407000000|2024-07-08 02:50:00|594.49|591.59|593.37|590.47|594.62|591.72|593.14|590.24|287
1720407300000|2024-07-08 02:55:00|593.4|590.5|593.98|591.08|594.2|591.3|593.15|590.25|291
1720407600000|2024-07-08 03:00:00|594.05|591.15|593.96|591.06|595.8|592.9|593.69|590.79|421
1720407900000|2024-07-08 03:05:00|593.97|591.07|591.8|588.9|594.09|591.19|591.69|588.79|333
1720408200000|2024-07-08 03:10:00|591.75|588.85|592.16|589.26|592.7|589.8|589.82|586.92|371
1720408500000|2024-07-08 03:15:00|592.23|589.33|590.57|587.67|592.55|589.65|590.44|587.54|380
1720408800000|2024-07-08 03:20:00|590.56|587.66|590.37|587.47|590.9|588|589.83|586.93|273
1720409100000|2024-07-08 03:25:00|590.3|587.4|589.2|586.3|590.3|587.4|588.13|585.23|260
1720409400000|2024-07-08 03:30:00|589.15|586.25|595.02|592.12|597.2|594.3|588.55|585.65|422
1720409700000|2024-07-08 03:35:00|595.3|592.4|595.29|592.39|596.99|594.09|594.9|592|498
1720410000000|2024-07-08 03:40:00|595.28|592.38|594.88|591.98|595.4|592.5|592.6|589.7|417
1720410300000|2024-07-08 03:45:00|594.81|591.91|593.77|590.87|596.45|593.55|593.02|590.12|516
1720410600000|2024-07-08 03:50:00|593.74|590.84|594.17|591.27|594.63|591.73|591.7|588.8|254
1720410900000|2024-07-08 03:55:00|594.19|591.29|593.43|590.53|594.77|591.87|592.75|589.85|343
1720411200000|2024-07-08 04:00:00|593.33|590.43|592.49|589.59|594.17|591.27|591.65|588.75|361
1720411500000|2024-07-08 04:05:00|592.4|589.5|593.9|591|593.9|591|590.95|588.05|295
1720411800000|2024-07-08 04:10:00|593.8|590.9|594.7|591.8|595.2|592.3|592.11|589.21|405
1720412100000|2024-07-08 04:15:00|594.85|591.95|592.3|589.4|596.3|593.4|591.82|588.92|292
1720412400000|2024-07-08 04:20:00|592.4|589.5|591.4|588.5|593.35|590.45|591.35|588.45|246
1720412700000|2024-07-08 04:25:00|591.35|588.45|592.31|589.41|592.82|589.92|590.5|587.6|297
1720413000000|2024-07-08 04:30:00|592.36|589.46|599.05|596.15|599.05|596.15|591.83|588.93|463
1720413300000|2024-07-08 04:35:00|599.2|596.3|599.9|597|600.4|597.5|598.2|595.3|439
1720413600000|2024-07-08 04:40:00|599.92|597.02|599.95|597.05|600.5|597.6|598.05|595.15|403
1720413900000|2024-07-08 04:45:00|599.85|596.95|601.25|598.35|602.15|599.25|599.23|596.33|484
1720414200000|2024-07-08 04:50:00|601.3|598.4|601.4|598.5|602.65|599.75|601.2|598.3|340
1720414500000|2024-07-08 04:55:00|601.35|598.45|602.35|599.45|602.7|599.8|601.15|598.25|223
1720414800000|2024-07-08 05:00:00|602.45|599.55|605.36|602.46|606.35|603.45|601.4|598.5|328
1720415100000|2024-07-08 05:05:00|605.37|602.47|605.2|602.3|605.75|602.85|603.93|601.03|264
1720415400000|2024-07-08 05:10:00|605.15|602.25|602.13|599.23|605.2|602.3|602.13|599.23|155
1720415700000|2024-07-08 05:15:00|602.1|599.2|600.46|597.56|602.9|600|600.46|597.56|157
1720416000000|2024-07-08 05:20:00|600.56|597.66|599.34|596.44|601.28|598.38|599.05|596.15|143
1720416300000|2024-07-08 05:25:00|599.31|596.41|598.42|595.52|599.31|596.41|598.28|595.38|90
1720416600000|2024-07-08 05:30:00|598.47|595.57|598.3|595.4|599.1|596.2|597.15|594.25|168
1720416900000|2024-07-08 05:35:00|598.15|595.25|598.43|595.53|598.9|596|597.12|594.22|291
1720417200000|2024-07-08 05:40:00|598.48|595.58|596.99|594.09|600.33|597.43|596.82|593.92|159
1720417500000|2024-07-08 05:45:00|597|594.1|599.1|596.2|599.3|596.4|596.99|594.09|363
1720417800000|2024-07-08 05:50:00|599.2|596.3|598.05|595.15|599.6|596.7|597.7|594.8|312
1720418100000|2024-07-08 05:55:00|598|595.1|597.75|594.85|598.85|595.95|597.65|594.75|161
1720418400000|2024-07-08 06:00:00|597.7|594.8|596.3|593.4|599.1|596.2|596.3|593.4|170
1720418700000|2024-07-08 06:05:00|596.35|593.45|594.2|591.3|596.45|593.55|593.57|590.67|132
1720419000000|2024-07-08 06:10:00|594.1|591.2|595.4|592.5|595.7|592.8|593.84|590.94|164
1720419300000|2024-07-08 06:15:00|595.45|592.55|599.38|596.48|599.9|597|594.35|591.45|420
1720419600000|2024-07-08 06:20:00|599.35|596.45|597.8|594.9|599.4|596.5|597.7|594.8|204
1720419900000|2024-07-08 06:25:00|597.85|594.95|598.51|595.61|600.3|597.4|597.5|594.6|261
1720420200000|2024-07-08 06:30:00|598.49|595.59|598.95|596.05|599.9|597|598.29|595.39|324
1720420500000|2024-07-08 06:35:00|598.9|596|598.9|596|600.2|597.3|597.75|594.85|314
1720420800000|2024-07-08 06:40:00|598.95|596.05|599.15|596.25|599.8|596.9|598.75|595.85|246
1720421100000|2024-07-08 06:45:00|598.94|596.04|600.3|597.4|600.4|597.5|597.47|594.57|183
1720421400000|2024-07-08 06:50:00|600.38|597.48|596.97|594.07|600.4|597.5|596.97|594.07|418
1720421700000|2024-07-08 06:55:00|597|594.1|597.4|594.5|597.56|594.66|596.11|593.21|308
1720422000000|2024-07-08 07:00:00|597.41|594.51|596.2|593.3|598.4|595.5|596|593.1|63
1720422300000|2024-07-08 07:05:00|595.9|593|595.5|592.6|596.3|593.4|595.35|592.45|34
1720422600000|2024-07-08 07:10:00|595.6|592.7|593.35|590.45|595.6|592.7|593.3|590.4|24
1720422900000|2024-07-08 07:15:00|593.6|590.7|594.9|592|594.9|592|592.85|589.95|60
1720423200000|2024-07-08 07:20:00|594.65|591.75|594.15|591.25|594.85|591.95|593.8|590.9|45
1720423500000|2024-07-08 07:25:00|594|591.1|594.4|591.5|594.9|592|594|591.1|24
1720423800000|2024-07-08 07:30:00|594.5|591.6|596.08|593.18|597.94|595.04|594.4|591.5|392
1720424100000|2024-07-08 07:35:00|596.01|593.11|594.21|591.31|596.01|593.11|594.05|591.15|445
1720424400000|2024-07-08 07:40:00|594.08|591.18|594.88|591.98|596.2|593.3|594.08|591.18|237
1720424700000|2024-07-08 07:45:00|594.78|591.88|594.3|591.4|595.25|592.35|594.25|591.35|204
1720425000000|2024-07-08 07:50:00|594.25|591.35|595.45|592.55|595.75|592.85|593.85|590.95|269
1720425300000|2024-07-08 07:55:00|595.4|592.5|595.3|592.4|595.55|592.65|594.9|592|166
1720425600000|2024-07-08 08:00:00|595.35|592.45|598.7|595.8|598.7|595.8|593.96|591.06|494
1720425900000|2024-07-08 08:05:00|599.1|596.2|603|600.1|605.22|602.32|599.03|596.13|715
1720426200000|2024-07-08 08:10:00|603.03|600.13|603.91|601.01|604.83|601.93|601.48|598.58|780
1720426500000|2024-07-08 08:15:00|603.94|601.04|608.18|605.28|609.5|606.6|602.74|599.84|837
1720426800000|2024-07-08 08:20:00|608.21|605.31|610.4|607.5|610.6|607.7|608.15|605.25|625
1720427100000|2024-07-08 08:25:00|610.35|607.45|614.15|611.25|614.3|611.4|610.15|607.25|632
1720427400000|2024-07-08 08:30:00|614.2|611.3|614.97|612.07|615.7|612.8|613.29|610.39|533
1720427700000|2024-07-08 08:35:00|615.03|612.13|616.8|613.9|617.5|614.6|612.99|610.09|625
1720428000000|2024-07-08 08:40:00|616.85|613.95|618.6|615.7|618.7|615.8|616.28|613.38|687
1720428300000|2024-07-08 08:45:00|618.4|615.5|624.8|621.9|625.05|622.15|618.4|615.5|733
1720428600000|2024-07-08 08:50:00|624.75|621.85|626.2|623.3|626.86|623.96|623.46|620.56|756
1720428900000|2024-07-08 08:55:00|626.15|623.25|625.85|622.95|626.55|623.65|623.45|620.55|547
1720429200000|2024-07-08 09:00:00|625.9|623|628.7|625.8|631.2|628.3|624.35|621.45|817
1720429500000|2024-07-08 09:05:00|628.6|625.7|628.45|625.55|629.65|626.75|628.1|625.2|696
1720429800000|2024-07-08 09:10:00|628.53|625.63|624.35|621.45|628.55|625.65|623.65|620.75|561
1720430100000|2024-07-08 09:15:00|624.3|621.4|622.2|619.3|624.65|621.75|621.8|618.9|439
1720430400000|2024-07-08 09:20:00|622.16|619.26|625.6|622.7|626.15|623.25|621.8|618.9|655
1720430700000|2024-07-08 09:25:00|625.65|622.75|623.9|621|626.2|623.3|623.9|621|420
1720431000000|2024-07-08 09:30:00|624|621.1|622.05|619.15|624|621.1|621.43|618.53|407
1720431300000|2024-07-08 09:35:00|622|619.1|619.16|616.26|622|619.1|619.06|616.16|284
1720431600000|2024-07-08 09:40:00|619.06|616.16|618.3|615.4|619.25|616.35|616.96|614.06|301
1720431900000|2024-07-08 09:45:00|618.25|615.35|616.76|613.86|618.35|615.45|616.7|613.8|350
1720432200000|2024-07-08 09:50:00|616.8|613.9|617.7|614.8|617.8|614.9|616.4|613.5|433
1720432500000|2024-07-08 09:55:00|617.65|614.75|617.98|615.08|618.4|615.5|617.15|614.25|271
1720432800000|2024-07-08 10:00:00|617.95|615.05|617.5|614.6|618.1|615.2|615.61|612.71|330
1720433100000|2024-07-08 10:05:00|617.55|614.65|620.75|617.85|620.8|617.9|617.45|614.55|397
1720433400000|2024-07-08 10:10:00|620.7|617.8|621.58|618.68|622.1|619.2|620.7|617.8|314
1720433700000|2024-07-08 10:15:00|621.6|618.7|621.56|618.66|623.7|620.8|621.15|618.25|383
1720434000000|2024-07-08 10:20:00|621.51|618.61|621.3|618.4|621.56|618.66|620.45|617.55|373
1720434300000|2024-07-08 10:25:00|621.26|618.36|621.15|618.25|621.7|618.8|620.95|618.05|280
1720434600000|2024-07-08 10:30:00|621.05|618.15|618.45|615.55|621.1|618.2|617.9|615|232
1720434900000|2024-07-08 10:35:00|618.35|615.45|618.55|615.65|619.95|617.05|618.34|615.44|429
1720435200000|2024-07-08 10:40:00|618.6|615.7|619.2|616.3|619.55|616.65|618.55|615.65|431
1720435500000|2024-07-08 10:45:00|619.15|616.25|617.95|615.05|619.85|616.95|616.7|613.8|410
1720435800000|2024-07-08 10:50:00|618|615.1|616.48|613.58|619|616.1|616.39|613.49|390
1720436100000|2024-07-08 10:55:00|616.51|613.61|613.65|610.75|617.65|614.75|612.37|609.47|555
1720436400000|2024-07-08 11:00:00|613.6|610.7|618.3|615.4|619.2|616.3|613.23|610.33|615
1720436700000|2024-07-08 11:05:00|618.2|615.3|618.7|615.8|620.3|617.4|617.98|615.08|537
1720437000000|2024-07-08 11:10:00|618.75|615.85|619.42|616.52|620.05|617.15|618.43|615.53|387
1720437300000|2024-07-08 11:15:00|619.37|616.47|619.59|616.69|620.26|617.36|619.22|616.32|445
1720437600000|2024-07-08 11:20:00|619.54|616.64|617.95|615.05|619.61|616.71|617.55|614.65|266
1720437900000|2024-07-08 11:25:00|617.85|614.95|617.91|615.01|619.45|616.55|617.73|614.83|283
1720438200000|2024-07-08 11:30:00|618|615.1|617.3|614.4|618.8|615.9|616.6|613.7|274
1720438500000|2024-07-08 11:35:00|617.25|614.35|617.82|614.92|618.3|615.4|617|614.1|417
1720438800000|2024-07-08 11:40:00|617.8|614.9|618.16|615.26|620.45|617.55|617.8|614.9|394
1720439100000|2024-07-08 11:45:00|618.18|615.28|619.3|616.4|620.7|617.8|617.8|614.9|404
1720439400000|2024-07-08 11:50:00|619.25|616.35|619.55|616.65|620.85|617.95|619.1|616.2|282
1720439700000|2024-07-08 11:55:00|619.5|616.6|617.65|614.75|619.5|616.6|617|614.1|227
1720440000000|2024-07-08 12:00:00|617.6|614.7|617.07|614.17|619|616.1|616.99|614.09|397
1720440300000|2024-07-08 12:05:00|617.12|614.22|614.36|611.46|617.17|614.27|614.36|611.46|253
1720440600000|2024-07-08 12:10:00|614.3|611.4|614.26|611.36|615.2|612.3|613.15|610.25|247
1720440900000|2024-07-08 12:15:00|614.3|611.4|615.98|613.08|616.3|613.4|614.05|611.15|531
1720441200000|2024-07-08 12:20:00|615.95|613.05|615.85|612.95|617.5|614.6|615.35|612.45|415
1720441500000|2024-07-08 12:25:00|615.9|613|614.9|612|616.9|614|614.85|611.95|320
1720441800000|2024-07-08 12:30:00|614.85|611.95|614.45|611.55|615.9|613|613.15|610.25|376
1720442100000|2024-07-08 12:35:00|614.35|611.45|615.4|612.5|616.05|613.15|613.97|611.07|151
1720442400000|2024-07-08 12:40:00|615.45|612.55|616.8|613.9|617.85|614.95|615.45|612.55|477
1720442700000|2024-07-08 12:45:00|616.85|613.95|617.2|614.3|617.45|614.55|615.6|612.7|492
1720443000000|2024-07-08 12:50:00|617.4|614.5|618.25|615.35|620.5|617.6|616.4|613.5|598
1720443300000|2024-07-08 12:55:00|618.1|615.2|616.9|614|618.35|615.45|616.2|613.3|491
1720443600000|2024-07-08 13:00:00|616.85|613.95|615.05|612.15|617.15|614.25|614.9|612|520
1720443900000|2024-07-08 13:05:00|615.23|612.33|619|616.1|619.9|617|615.23|612.33|585
1720444200000|2024-07-08 13:10:00|618.95|616.05|618.3|615.4|619.65|616.75|617.9|615|525
1720444500000|2024-07-08 13:15:00|618.31|615.41|618.45|615.55|620.3|617.4|618.1|615.2|599
1720444800000|2024-07-08 13:20:00|618.43|615.53|617.6|614.7|618.5|615.6|616.2|613.3|542
1720445100000|2024-07-08 13:25:00|617.65|614.75|614.65|611.75|617.65|614.75|614.5|611.6|463
1720445400000|2024-07-08 13:30:00|614.7|611.8|612.1|609.2|615.7|612.8|611.7|608.8|623
1720445700000|2024-07-08 13:35:00|612.15|609.25|610.6|607.7|612.15|609.25|609.8|606.9|615
1720446000000|2024-07-08 13:40:00|610.5|607.6|610.85|607.95|612.45|609.55|609.2|606.3|646
1720446300000|2024-07-08 13:45:00|610.55|607.65|609.75|606.85|612|609.1|609.7|606.8|598
1720446600000|2024-07-08 13:50:00|609.7|606.8|608.55|605.65|611.35|608.45|608.5|605.6|682
1720446900000|2024-07-08 13:55:00|608.59|605.69|610.35|607.45|610.55|607.65|608.5|605.6|688
1720447200000|2024-07-08 14:00:00|610.31|607.41|611.6|608.7|612|609.1|609.8|606.9|655
1720447500000|2024-07-08 14:05:00|611.5|608.6|611.75|608.85|613.1|610.2|610.35|607.45|586
1720447800000|2024-07-08 14:10:00|611.7|608.8|612.8|609.9|613|610.1|611.4|608.5|637
1720448100000|2024-07-08 14:15:00|612.52|609.62|610.32|607.42|612.52|609.62|610.28|607.38|184
1720448400000|2024-07-08 14:20:00|610.31|607.41|606.42|603.52|610.31|607.41|606.39|603.49|590
1720448700000|2024-07-08 14:25:00|606.4|603.5|596.09|593.19|607.65|604.75|595.71|592.81|764
1720449000000|2024-07-08 14:30:00|595.9|593|586.9|584|599.04|596.14|583.13|580.23|1045
1720449300000|2024-07-08 14:35:00|587|584.1|596.5|593.6|597.2|594.3|584.9|582|943
1720449600000|2024-07-08 14:40:00|596.55|593.65|601.3|598.4|606.22|603.32|596.09|593.19|884
1720449900000|2024-07-08 14:45:00|601.28|598.38|605.1|602.2|608.25|605.35|599.6|596.7|873
1720450200000|2024-07-08 14:50:00|605|602.1|602.74|599.84|605.1|602.2|602.1|599.2|783
1720450500000|2024-07-08 14:55:00|602.75|599.85|603.9|601|606|603.1|601.7|598.8|690
1720450800000|2024-07-08 15:00:00|603.75|600.85|602.3|599.4|606.3|603.4|601.96|599.06|744
1720451100000|2024-07-08 15:05:00|602.2|599.3|603.75|600.85|605.95|603.05|602.2|599.3|722
1720451400000|2024-07-08 15:10:00|603.8|600.9|605.85|602.95|610.5|607.6|603.3|600.4|790
1720451700000|2024-07-08 15:15:00|605.7|602.8|606.2|603.3|608|605.1|604.95|602.05|446
1720452000000|2024-07-08 15:20:00|606.3|603.4|606.2|603.3|609.7|606.8|606.1|603.2|195
1720452300000|2024-07-08 15:25:00|606.25|603.35|605.65|602.75|607.1|604.2|605.6|602.7|247
1720452600000|2024-07-08 15:30:00|605.6|602.7|606.6|603.7|607.3|604.4|605.25|602.35|673
1720452900000|2024-07-08 15:35:00|606.5|603.6|603.65|600.75|607.8|604.9|602.6|599.7|668
1720453200000|2024-07-08 15:40:00|603.6|600.7|600.9|598|604.1|601.2|599.9|597|590
1720453500000|2024-07-08 15:45:00|600.88|597.98|601.8|598.9|602.65|599.75|599.95|597.05|599
1720453800000|2024-07-08 15:50:00|601.85|598.95|600.7|597.8|603.05|600.15|600.69|597.79|512
1720454100000|2024-07-08 15:55:00|600.8|597.9|599.42|596.52|600.8|597.9|599.19|596.29|338
1720454400000|2024-07-08 16:00:00|599.39|596.49|601.75|598.85|602.48|599.58|599.32|596.42|530
1720454700000|2024-07-08 16:05:00|601.8|598.9|603.5|600.6|604.25|601.35|601.25|598.35|516
1720455000000|2024-07-08 16:10:00|603.55|600.65|602.95|600.05|604.4|601.5|602.2|599.3|500
1720455300000|2024-07-08 16:15:00|602.98|600.08|598.8|595.9|603.1|600.2|597.4|594.5|606
1720455600000|2024-07-08 16:20:00|598.75|595.85|598.2|595.3|599.9|597|597.68|594.78|717
1720455900000|2024-07-08 16:25:00|598.25|595.35|594.95|592.05|599.25|596.35|594.38|591.48|545
1720456200000|2024-07-08 16:30:00|594.9|592|597.4|594.5|597.5|594.6|593.9|591|559
1720456500000|2024-07-08 16:35:00|597.3|594.4|597.08|594.18|598.3|595.4|596|593.1|324
1720456800000|2024-07-08 16:40:00|597.1|594.2|598.85|595.95|598.9|596|596.9|594|650
1720457100000|2024-07-08 16:45:00|598.9|596|599|596.1|600.45|597.55|598.5|595.6|570
1720457400000|2024-07-08 16:50:00|598.95|596.05|597.79|594.89|600.5|597.6|597.69|594.79|497
1720457700000|2024-07-08 16:55:00|597.89|594.99|598.15|595.25|598.7|595.8|596.9|594|494
1720458000000|2024-07-08 17:00:00|598.13|595.23|596.3|593.4|598.8|595.9|596.1|593.2|556
1720458300000|2024-07-08 17:05:00|596.35|593.45|599.05|596.15|599.55|596.65|594.6|591.7|565
1720458600000|2024-07-08 17:10:00|598.95|596.05|600.05|597.15|601.5|598.6|598.95|596.05|516
1720458900000|2024-07-08 17:15:00|600.1|597.2|597.55|594.65|601.9|599|597.5|594.6|377
1720459200000|2024-07-08 17:20:00|597.6|594.7|600.05|597.15|601.25|598.35|597.6|594.7|551
1720459500000|2024-07-08 17:25:00|600|597.1|600.4|597.5|604|601.1|599.99|597.09|636
1720459800000|2024-07-08 17:30:00|600.5|597.6|600.84|597.94|602.35|599.45|600.45|597.55|564
1720460100000|2024-07-08 17:35:00|600.85|597.95|599.65|596.75|601.2|598.3|599.6|596.7|403
1720460400000|2024-07-08 17:40:00|599.7|596.8|598.75|595.85|600.4|597.5|598.5|595.6|444
1720460700000|2024-07-08 17:45:00|598.8|595.9|599.21|596.31|599.3|596.4|597.9|595|346
1720461000000|2024-07-08 17:50:00|599.1|596.2|599.45|596.55|600.25|597.35|599.1|596.2|433
1720461300000|2024-07-08 17:55:00|599.43|596.53|599.35|596.45|599.9|597|598.8|595.9|184
1720461600000|2024-07-08 18:00:00|599.36|596.46|598.4|595.5|599.45|596.55|597.9|595|348
1720461900000|2024-07-08 18:05:00|598.35|595.45|599.05|596.15|599.5|596.6|597.96|595.06|382
1720462200000|2024-07-08 18:10:00|599.1|596.2|598.6|595.7|600.2|597.3|598.35|595.45|417
1720462500000|2024-07-08 18:15:00|598.55|595.65|600.55|597.65|600.61|597.71|598.3|595.4|467
1720462800000|2024-07-08 18:20:00|600.7|597.8|599.15|596.25|600.8|597.9|598.18|595.28|230
1720463100000|2024-07-08 18:25:00|599.1|596.2|598.55|595.65|599.75|596.85|598.15|595.25|165
1720463400000|2024-07-08 18:30:00|598.56|595.66|598.85|595.95|599.1|596.2|598|595.1|343
1720463700000|2024-07-08 18:35:00|598.8|595.9|600.85|597.95|601.25|598.35|598.8|595.9|601
1720464000000|2024-07-08 18:40:00|600.9|598|597.96|595.06|601.4|598.5|597.9|595|383
1720464300000|2024-07-08 18:45:00|597.9|595|600.6|597.7|600.91|598.01|597.7|594.8|431
1720464600000|2024-07-08 18:50:00|600.65|597.75|600.3|597.4|600.9|598|599.5|596.6|463
1720464900000|2024-07-08 18:55:00|600.25|597.35|598.45|595.55|600.6|597.7|598.37|595.47|274
1720465200000|2024-07-08 19:00:00|598.6|595.7|599.6|596.7|600.4|597.5|598.5|595.6|379
1720465500000|2024-07-08 19:05:00|599.7|596.8|599.2|596.3|599.9|597|599|596.1|161
1720465800000|2024-07-08 19:10:00|599.25|596.35|598.97|596.07|600.4|597.5|598.9|596|210
1720466100000|2024-07-08 19:15:00|598.91|596.01|600.05|597.15|600.1|597.2|597.8|594.9|219
1720466400000|2024-07-08 19:20:00|600.03|597.13|600.5|597.6|600.7|597.8|599.25|596.35|297
1720466700000|2024-07-08 19:25:00|600.55|597.65|600.4|597.5|601.4|598.5|600.3|597.4|145
1720467000000|2024-07-08 19:30:00|600.45|597.55|598.97|596.07|600.98|598.08|598.97|596.07|157
1720467300000|2024-07-08 19:35:00|598.7|595.8|598.6|595.7|600.1|597.2|598.05|595.15|265
1720467600000|2024-07-08 19:40:00|598.5|595.6|597.9|595|598.95|596.05|597.8|594.9|262
1720467900000|2024-07-08 19:45:00|597.85|594.95|597.1|594.2|597.85|594.95|596.4|593.5|317
1720468200000|2024-07-08 19:50:00|597|594.1|598.45|595.55|598.6|595.7|597|594.1|463
1720468500000|2024-07-08 19:55:00|598.35|595.45|597.95|595.05|598.65|595.75|597.4|594.5|385
1720468800000|2024-07-08 20:00:00|597.9|595|595.79|592.89|598.15|595.25|595.4|592.5|224
1720469100000|2024-07-08 20:05:00|595.84|592.94|595.4|592.5|597.5|594.6|595.35|592.45|307
1720469400000|2024-07-08 20:10:00|595.35|592.45|595.17|592.27|600.05|597.15|595.05|592.15|269
1720469700000|2024-07-08 20:15:00|595.15|592.25|593.3|590.4|596.5|593.6|593.2|590.3|354
1720470000000|2024-07-08 20:20:00|593.45|590.55|596.4|593.5|596.55|593.65|593.45|590.55|397
1720470300000|2024-07-08 20:25:00|596.45|593.55|597.2|594.3|597.3|594.4|595.95|593.05|319
1720470600000|2024-07-08 20:30:00|597.15|594.25|599|596.1|599|596.1|597.15|594.25|243
1720470900000|2024-07-08 20:35:00|598.9|596|598.13|595.23|599.25|596.35|598.09|595.19|261
1720471200000|2024-07-08 20:40:00|598.14|595.24|597.2|594.3|598.9|596|596.88|593.98|186
1720471500000|2024-07-08 20:45:00|597.16|594.26|595.78|592.88|597.75|594.85|595.76|592.86|222
1720471800000|2024-07-08 20:50:00|595.79|592.89|594.35|591.45|596.1|593.2|594|591.1|148
1720472100000|2024-07-08 20:55:00|594.3|591.4|593.41|590.51|594.3|591.4|592.23|589.33|169
1720472400000|2024-07-08 21:00:00|593.43|590.53|591.54|588.64|593.55|590.65|591.36|588.46|535
1720472700000|2024-07-08 21:05:00|591.6|588.7|592.56|589.66|592.57|589.67|591.6|588.7|373
1720473000000|2024-07-08 21:10:00|592.55|589.65|592.36|589.46|592.59|589.69|590.51|587.61|368
1720473300000|2024-07-08 21:15:00|592.41|589.51|595.73|592.83|596.43|593.53|591.83|588.93|595
1720473600000|2024-07-08 21:20:00|595.74|592.84|591.27|588.37|595.74|592.84|591.03|588.13|410
1720473900000|2024-07-08 21:25:00|591.35|588.45|595.72|592.82|596.06|593.16|591.3|588.4|362
1720474200000|2024-07-08 21:30:00|595.61|592.71|595.22|592.32|596.02|593.12|592.6|589.7|497
1720474500000|2024-07-08 21:35:00|595.3|592.4|595.13|592.23|597.03|594.13|594.95|592.05|371
1720474800000|2024-07-08 21:40:00|595.15|592.25|592.85|589.95|595.52|592.62|592.83|589.93|279
1720475100000|2024-07-08 21:45:00|592.8|589.9|593.43|590.53|593.43|590.53|592.41|589.51|249
1720475400000|2024-07-08 21:50:00|593.4|590.5|593.04|590.14|593.66|590.76|593|590.1|145
1720475700000|2024-07-08 21:55:00|593.03|590.13|594.35|591.45|595.44|592.54|593.02|590.12|244
1720476000000|2024-07-08 22:00:00|594.4|591.5|594.7|591.8|595.18|592.28|594.1|591.2|247
1720476300000|2024-07-08 22:05:00|594.52|591.62|593.75|590.85|594.52|591.62|593.1|590.2|315
1720476600000|2024-07-08 22:10:00|593.8|590.9|594.25|591.35|595.65|592.75|593.4|590.5|328
1720476900000|2024-07-08 22:15:00|594.3|591.4|594.5|591.6|594.75|591.85|593.65|590.75|222
1720477200000|2024-07-08 22:20:00|594.45|591.55|596.8|593.9|597|594.1|594.45|591.55|324
1720477500000|2024-07-08 22:25:00|596.7|593.8|596.09|593.19|597.5|594.6|596|593.1|272
1720477800000|2024-07-08 22:30:00|596.1|593.2|596.05|593.15|596.8|593.9|595.4|592.5|277
1720478100000|2024-07-08 22:35:00|596|593.1|594.7|591.8|596|593.1|594.5|591.6|288
1720478400000|2024-07-08 22:40:00|594.68|591.78|593.98|591.08|594.8|591.9|593.7|590.8|303
1720478700000|2024-07-08 22:45:00|594|591.1|593.3|590.4|594.1|591.2|593.1|590.2|301
1720479000000|2024-07-08 22:50:00|593.25|590.35|593.3|590.4|593.4|590.5|592.73|589.83|218
1720479300000|2024-07-08 22:55:00|593.25|590.35|593.5|590.6|593.85|590.95|592.63|589.73|242
1720479600000|2024-07-08 23:00:00|593.45|590.55|593.45|590.55|594|591.1|593.15|590.25|344
1720479900000|2024-07-08 23:05:00|593.35|590.45|593.65|590.75|594.9|592|593.2|590.3|319
1720480200000|2024-07-08 23:10:00|593.68|590.78|596.35|593.45|596.6|593.7|593.45|590.55|317
1720480500000|2024-07-08 23:15:00|596.25|593.35|596.85|593.95|597.4|594.5|595.85|592.95|366
1720480800000|2024-07-08 23:20:00|596.8|593.9|596.8|593.9|597.4|594.5|595.9|593|374
1720481100000|2024-07-08 23:25:00|596.75|593.85|596.4|593.5|597.1|594.2|595.75|592.85|240
1720481400000|2024-07-08 23:30:00|596.35|593.45|596.58|593.68|597.5|594.6|596.25|593.35|287
1720481700000|2024-07-08 23:35:00|596.61|593.71|595.4|592.5|596.63|593.73|595.2|592.3|364
1720482000000|2024-07-08 23:40:00|595.45|592.55|594.95|592.05|596.15|593.25|594.8|591.9|233
1720482300000|2024-07-08 23:45:00|595|592.1|594.7|591.8|595.75|592.85|594.6|591.7|241
1720482600000|2024-07-08 23:50:00|594.65|591.75|596|593.1|596.1|593.2|594.65|591.75|251
1720482900000|2024-07-08 23:55:00|596.05|593.15|595.8|592.9|596.4|593.5|595.4|592.5|90
1720483200000|2024-07-09 00:00:00|595.75|592.85|594.25|591.35|595.75|592.85|592.92|590.02|358
1720483500000|2024-07-09 00:05:00|594.3|591.4|593.85|590.95|595.4|592.5|593.45|590.55|452
1720483800000|2024-07-09 00:10:00|593.8|590.9|593.65|590.75|594.1|591.2|593.1|590.2|336
1720484100000|2024-07-09 00:15:00|593.74|590.84|592.8|589.9|593.8|590.9|592|589.1|391
1720484400000|2024-07-09 00:20:00|592.75|589.85|591.25|588.35|592.95|590.05|591.25|588.35|258
1720484700000|2024-07-09 00:25:00|591.3|588.4|591.55|588.65|591.7|588.8|591|588.1|204
1720485000000|2024-07-09 00:30:00|591.5|588.6|591.03|588.13|591.6|588.7|589.75|586.85|319
1720485300000|2024-07-09 00:35:00|591.05|588.15|592.85|589.95|593.35|590.45|590.85|587.95|525
1720485600000|2024-07-09 00:40:00|592.8|589.9|591.55|588.65|593.05|590.15|591.5|588.6|159
1720485900000|2024-07-09 00:45:00|591.56|588.66|591.9|589|595.3|592.4|590.4|587.5|389
1720486200000|2024-07-09 00:50:00|591.85|588.95|590.8|587.9|592.65|589.75|590.45|587.55|553
1720486500000|2024-07-09 00:55:00|590.75|587.85|590.85|587.95|593.35|590.45|590.3|587.4|634
1720486800000|2024-07-09 01:00:00|590.8|587.9|592.2|589.3|592.2|589.3|590.3|587.4|706
1720487100000|2024-07-09 01:05:00|592.1|589.2|595.9|593|595.9|593|591.55|588.65|660
1720487400000|2024-07-09 01:10:00|595.85|592.95|598.65|595.75|599.85|596.95|595.65|592.75|713
1720487700000|2024-07-09 01:15:00|598.6|595.7|596.35|593.45|601.6|598.7|596.3|593.4|708
1720488000000|2024-07-09 01:20:00|596.3|593.4|594.2|591.3|596.55|593.65|592.05|589.15|708
1720488300000|2024-07-09 01:25:00|594.18|591.28|593.75|590.85|594.45|591.55|592.65|589.75|623
1720488600000|2024-07-09 01:30:00|593.8|590.9|591.3|588.4|595.7|592.8|591.25|588.35|587
1720488900000|2024-07-09 01:35:00|590.98|588.08|589.65|586.75|591.02|588.12|588.49|585.59|629
1720489200000|2024-07-09 01:40:00|589.75|586.85|588.35|585.45|589.9|587|587.95|585.05|602
1720489500000|2024-07-09 01:45:00|588.3|585.4|589.75|586.85|590.25|587.35|587.7|584.8|646
1720489800000|2024-07-09 01:50:00|589.7|586.8|589.9|587|590.95|588.05|589.45|586.55|576
1720490100000|2024-07-09 01:55:00|589.95|587.05|589.45|586.55|590.15|587.25|588.05|585.15|559
1720490400000|2024-07-09 02:00:00|589.4|586.5|587.4|584.5|589.55|586.65|585.96|583.06|579
1720490700000|2024-07-09 02:05:00|587.55|584.65|588.75|585.85|588.9|586|586.5|583.6|695
1720491000000|2024-07-09 02:10:00|588.78|585.88|588.35|585.45|588.8|585.9|587.03|584.13|477
1720491300000|2024-07-09 02:15:00|588.34|585.44|590.75|587.85|591.3|588.4|587.08|584.18|654
1720491600000|2024-07-09 02:20:00|590.73|587.83|590.6|587.7|591.6|588.7|589.2|586.3|590
1720491900000|2024-07-09 02:25:00|590.63|587.73|591.35|588.45|591.8|588.9|590.05|587.15|566
1720492200000|2024-07-09 02:30:00|591.3|588.4|592.66|589.76|592.75|589.85|590.3|587.4|607
1720492500000|2024-07-09 02:35:00|592.7|589.8|593.05|590.15|593.7|590.8|591.5|588.6|623
1720492800000|2024-07-09 02:40:00|593.2|590.3|591.75|588.85|593.55|590.65|591.5|588.6|583
1720493100000|2024-07-09 02:45:00|591.65|588.75|593.95|591.05|594.2|591.3|590.75|587.85|726
1720493400000|2024-07-09 02:50:00|593.93|591.03|593.65|590.75|594.2|591.3|592.75|589.85|652
1720493700000|2024-07-09 02:55:00|593.75|590.85|596.05|593.15|596.2|593.3|593|590.1|626
1720494000000|2024-07-09 03:00:00|596.03|593.13|595.3|592.4|596.2|593.3|594.9|592|650
1720494300000|2024-07-09 03:05:00|595.25|592.35|595.9|593|596.65|593.75|595.2|592.3|542
1720494600000|2024-07-09 03:10:00|595.95|593.05|594.3|591.4|596.7|593.8|594.3|591.4|518
1720494900000|2024-07-09 03:15:00|594.2|591.3|593.05|590.15|594.4|591.5|592.9|590|546
1720495200000|2024-07-09 03:20:00|593.03|590.13|592.15|589.25|593.35|590.45|591.55|588.65|458
1720495500000|2024-07-09 03:25:00|592.2|589.3|590.9|588|592.6|589.7|590.25|587.35|513
1720495800000|2024-07-09 03:30:00|590.95|588.05|591.24|588.34|592.1|589.2|590.5|587.6|451
1720496100000|2024-07-09 03:35:00|591.2|588.3|591.45|588.55|591.55|588.65|590.45|587.55|440
1720496400000|2024-07-09 03:40:00|591.5|588.6|592.2|589.3|592.7|589.8|591.3|588.4|455
1720496700000|2024-07-09 03:45:00|592.25|589.35|593.85|590.95|594.7|591.8|591.95|589.05|559
1720497000000|2024-07-09 03:50:00|593.8|590.9|596.05|593.15|596.6|593.7|593.7|590.8|538
1720497300000|2024-07-09 03:55:00|596|593.1|594.9|592|596.2|593.3|594.68|591.78|453
1720497600000|2024-07-09 04:00:00|594.93|592.03|594.75|591.85|595.55|592.65|593.2|590.3|473
1720497900000|2024-07-09 04:05:00|594.7|591.8|595.8|592.9|596|593.1|594.3|591.4|408
1720498200000|2024-07-09 04:10:00|595.76|592.86|596.05|593.15|597|594.1|595.7|592.8|405
1720498500000|2024-07-09 04:15:00|596.1|593.2|594.5|591.6|596.1|593.2|593.47|590.57|245
1720498800000|2024-07-09 04:20:00|594.55|591.65|592.95|590.05|594.55|591.65|592.7|589.8|141
1720499100000|2024-07-09 04:25:00|592.87|589.97|593.1|590.2|593.5|590.6|592.6|589.7|371
1720499400000|2024-07-09 04:30:00|593.05|590.15|594.2|591.3|594.75|591.85|592.15|589.25|531
1720499700000|2024-07-09 04:35:00|594.25|591.35|593.6|590.7|594.35|591.45|592.5|589.6|571
1720500000000|2024-07-09 04:40:00|593.65|590.75|593.75|590.85|595.12|592.22|593.05|590.15|409
1720500300000|2024-07-09 04:45:00|593.7|590.8|591.46|588.56|593.75|590.85|591.3|588.4|236
1720500600000|2024-07-09 04:50:00|591.35|588.45|591.4|588.5|591.65|588.75|590.75|587.85|275
1720500900000|2024-07-09 04:55:00|591.45|588.55|592.75|589.85|593.2|590.3|591.25|588.35|379
1720501200000|2024-07-09 05:00:00|592.7|589.8|592.4|589.5|593.3|590.4|592.05|589.15|271
1720501500000|2024-07-09 05:05:00|592.25|589.35|591.13|588.23|593.8|590.9|591.13|588.23|218
1720501800000|2024-07-09 05:10:00|591.18|588.28|591.86|588.96|592.5|589.6|590.43|587.53|163
1720502100000|2024-07-09 05:15:00|591.81|588.91|593.05|590.15|594.1|591.2|591.81|588.91|355
1720502400000|2024-07-09 05:20:00|593|590.1|595.43|592.53|596.2|593.3|592.95|590.05|327
1720502700000|2024-07-09 05:25:00|595.4|592.5|596.78|593.88|597.2|594.3|594.6|591.7|364
1720503000000|2024-07-09 05:30:00|596.83|593.93|597.4|594.5|598.85|595.95|596.56|593.66|382
1720503300000|2024-07-09 05:35:00|597.35|594.45|598.3|595.4|601.22|598.32|596.99|594.09|431
1720503600000|2024-07-09 05:40:00|598.36|595.46|601.4|598.5|602.23|599.33|598.36|595.46|503
1720503900000|2024-07-09 05:45:00|601.3|598.4|605.9|603|606|603.1|600.98|598.08|506
1720504200000|2024-07-09 05:50:00|605.7|602.8|605.05|602.15|609.15|606.25|605|602.1|523
1720504500000|2024-07-09 05:55:00|605.1|602.2|605.5|602.6|605.6|602.7|604.06|601.16|412
1720504800000|2024-07-09 06:00:00|605.4|602.5|600.7|597.8|605.5|602.6|600.1|597.2|454
1720505100000|2024-07-09 06:05:00|600.74|597.84|604.75|601.85|605.8|602.9|600.74|597.84|408
1720505400000|2024-07-09 06:10:00|604.8|601.9|608.37|605.47|608.8|605.9|603.75|600.85|331
1720505700000|2024-07-09 06:15:00|608.2|605.3|606.58|603.68|609.6|606.7|606.2|603.3|444
1720506000000|2024-07-09 06:20:00|606.5|603.6|605.6|602.7|607|604.1|605.05|602.15|271
1720506300000|2024-07-09 06:25:00|605.55|602.65|604.4|601.5|605.96|603.06|604.15|601.25|359
1720506600000|2024-07-09 06:30:00|604.35|601.45|608.45|605.55|608.5|605.6|603.7|600.8|526
1720506900000|2024-07-09 06:35:00|608.6|605.7|611.5|608.6|611.8|608.9|608.16|605.26|466
1720507200000|2024-07-09 06:40:00|611.7|608.8|611.7|608.8|612.4|609.5|610.53|607.63|371
1720507500000|2024-07-09 06:45:00|611.65|608.75|608.74|605.84|611.7|608.8|608.18|605.28|228
1720507800000|2024-07-09 06:50:00|608.79|605.89|611.55|608.65|612.4|609.5|608.36|605.46|461
1720508100000|2024-07-09 06:55:00|611.47|608.57|608.51|605.61|612.4|609.5|608.35|605.45|387
1720508400000|2024-07-09 07:00:00|608.55|605.65|607.65|604.75|608.9|606|607.56|604.66|322
1720508700000|2024-07-09 07:05:00|607.76|604.86|612.9|610|613|610.1|607.76|604.86|84
1720509000000|2024-07-09 07:10:00|612.8|609.9|613.75|610.85|614.1|611.2|611.3|608.4|140
1720509300000|2024-07-09 07:15:00|613.92|611.02|607.83|604.93|614|611.1|607|604.1|359
1720509600000|2024-07-09 07:20:00|607.78|604.88|606.22|603.32|608.35|605.45|606.17|603.27|273
1720509900000|2024-07-09 07:25:00|606.19|603.29|607.5|604.6|607.5|604.6|606.12|603.22|306
1720510200000|2024-07-09 07:30:00|607.45|604.55|608.25|605.35|609|606.1|606.75|603.85|380
1720510500000|2024-07-09 07:35:00|608.2|605.3|610.95|608.05|611.9|609|606.7|603.8|394
1720510800000|2024-07-09 07:40:00|611|608.1|610.88|607.98|612.9|610|610.71|607.81|430
1720511100000|2024-07-09 07:45:00|610.89|607.99|610|607.1|611.36|608.46|609.55|606.65|375
1720511400000|2024-07-09 07:50:00|609.99|607.09|609.9|607|610.9|608|609.38|606.48|263
1720511700000|2024-07-09 07:55:00|610|607.1|610.3|607.4|610.4|607.5|609.39|606.49|250
1720512000000|2024-07-09 08:00:00|610.25|607.35|608.95|606.05|612|609.1|607.69|604.79|454
1720512300000|2024-07-09 08:05:00|609|606.1|608.2|605.3|610.4|607.5|608|605.1|404
1720512600000|2024-07-09 08:10:00|608.25|605.35|612.78|609.88|612.9|610|608.23|605.33|419
1720512900000|2024-07-09 08:15:00|612.6|609.7|614.23|611.33|615|612.1|611.9|609|456
1720513200000|2024-07-09 08:20:00|614.25|611.35|616.8|613.9|617.17|614.27|614.15|611.25|481
1720513500000|2024-07-09 08:25:00|616.9|614|616.38|613.48|617.5|614.6|615.75|612.85|427
1720513800000|2024-07-09 08:30:00|616.35|613.45|616.65|613.75|617.95|615.05|616|613.1|521
1720514100000|2024-07-09 08:35:00|616.7|613.8|617.2|614.3|618.83|615.93|616.65|613.75|541
1720514400000|2024-07-09 08:40:00|617.31|614.41|619.4|616.5|620.2|617.3|617.3|614.4|653
1720514700000|2024-07-09 08:45:00|619.36|616.46|618.3|615.4|619.36|616.46|617.03|614.13|598
1720515000000|2024-07-09 08:50:00|618.35|615.45|614.7|611.8|618.55|615.65|614.7|611.8|362
1720515300000|2024-07-09 08:55:00|614.9|612|613.8|610.9|615.05|612.15|613.55|610.65|162
1720515600000|2024-07-09 09:00:00|613.9|611|613.6|610.7|614.1|611.2|612.94|610.04|404
1720515900000|2024-07-09 09:05:00|613.62|610.72|613.85|610.95|615.05|612.15|613.55|610.65|335
1720516200000|2024-07-09 09:10:00|613.84|610.94|614.5|611.6|614.7|611.8|612.55|609.65|294
1720516500000|2024-07-09 09:15:00|614.55|611.65|617.3|614.4|617.4|614.5|614.5|611.6|350
1720516800000|2024-07-09 09:20:00|617.2|614.3|615.75|612.85|617.26|614.36|615.6|612.7|343
1720517100000|2024-07-09 09:25:00|615.7|612.8|616.3|613.4|617.6|614.7|615.7|612.8|364
1720517400000|2024-07-09 09:30:00|616.25|613.35|615.7|612.8|616.4|613.5|615.6|612.7|333
1720517700000|2024-07-09 09:35:00|615.65|612.75|614.12|611.22|615.65|612.75|613.85|610.95|212
1720518000000|2024-07-09 09:40:00|614.04|611.14|614.07|611.17|614.3|611.4|613.83|610.93|186
1720518300000|2024-07-09 09:45:00|614.02|611.12|614.03|611.13|614.22|611.32|613.9|611|116
1720518600000|2024-07-09 09:50:00|613.98|611.08|614.07|611.17|614.25|611.35|613.82|610.92|171
1720518900000|2024-07-09 09:55:00|614.12|611.22|613.47|610.57|614.15|611.25|613.04|610.14|227
1720519200000|2024-07-09 10:00:00|613.43|610.53|614|611.1|614.2|611.3|613.43|610.53|341
1720519500000|2024-07-09 10:05:00|613.95|611.05|614.33|611.43|614.35|611.45|613.85|610.95|247
1720519800000|2024-07-09 10:10:00|614.35|611.45|614.6|611.7|615.05|612.15|613.85|610.95|206
1720520100000|2024-07-09 10:15:00|614.65|611.75|614.95|612.05|616.1|613.2|613.3|610.4|304
1720520400000|2024-07-09 10:20:00|614.85|611.95|612.9|610|614.95|612.05|612.74|609.84|217
1720520700000|2024-07-09 10:25:00|612.94|610.04|614.6|611.7|614.6|611.7|612.74|609.84|243
1720521000000|2024-07-09 10:30:00|614.5|611.6|616.05|613.15|616.15|613.25|614.45|611.55|220
1720521300000|2024-07-09 10:35:00|616|613.1|614.52|611.62|616.1|613.2|613.7|610.8|213
1720521600000|2024-07-09 10:40:00|614.51|611.61|613.14|610.24|614.55|611.65|612.9|610|248
1720521900000|2024-07-09 10:45:00|613.4|610.5|612.78|609.88|614.2|611.3|612.39|609.49|235
1720522200000|2024-07-09 10:50:00|612.8|609.9|612.65|609.75|613.65|610.75|611.73|608.83|177
1720522500000|2024-07-09 10:55:00|612.55|609.65|612.5|609.6|612.55|609.65|611.58|608.68|185
1720522800000|2024-07-09 11:00:00|612.45|609.55|610.75|607.85|612.46|609.56|610.1|607.2|150
1720523100000|2024-07-09 11:05:00|610.8|607.9|609.65|606.75|610.8|607.9|609.25|606.35|198
1720523400000|2024-07-09 11:10:00|609.6|606.7|610.65|607.75|610.7|607.8|608.26|605.36|350
1720523700000|2024-07-09 11:15:00|610.7|607.8|612.72|609.82|613.1|610.2|610.04|607.14|292
1720524000000|2024-07-09 11:20:00|612.67|609.77|615.45|612.55|615.5|612.6|612.63|609.73|297
1720524300000|2024-07-09 11:25:00|615.4|612.5|616.03|613.13|616.35|613.45|614.93|612.03|279
1720524600000|2024-07-09 11:30:00|616.05|613.15|614.85|611.95|616.05|613.15|614.8|611.9|282
1720524900000|2024-07-09 11:35:00|614.8|611.9|614.59|611.69|615.6|612.7|614.3|611.4|167
1720525200000|2024-07-09 11:40:00|614.54|611.64|615.2|612.3|615.4|612.5|614.54|611.64|306
1720525500000|2024-07-09 11:45:00|615.23|612.33|615.7|612.8|615.95|613.05|614.6|611.7|267
1720525800000|2024-07-09 11:50:00|615.65|612.75|614.17|611.27|615.75|612.85|613.97|611.07|229
1720526100000|2024-07-09 11:55:00|614.12|611.22|612.75|609.85|614.2|611.3|612.75|609.85|126
1720526400000|2024-07-09 12:00:00|612.7|609.8|612.45|609.55|613.95|611.05|612.4|609.5|153
1720526700000|2024-07-09 12:05:00|612.46|609.56|611.72|608.82|612.7|609.8|611.7|608.8|72
1720527000000|2024-07-09 12:10:00|611.8|608.9|610.7|607.8|611.8|608.9|610.35|607.45|175
1720527300000|2024-07-09 12:15:00|610.65|607.75|609.95|607.05|610.7|607.8|609.85|606.95|175
1720527600000|2024-07-09 12:20:00|610|607.1|609.15|606.25|610.6|607.7|608.78|605.88|118
1720527900000|2024-07-09 12:25:00|609.1|606.2|609.3|606.4|609.35|606.45|608.55|605.65|136
1720528200000|2024-07-09 12:30:00|609.25|606.35|610.05|607.15|611.4|608.5|609.25|606.35|235
1720528500000|2024-07-09 12:35:00|610|607.1|608.5|605.6|610.55|607.65|608.37|605.47|185
1720528800000|2024-07-09 12:40:00|608.67|605.77|608.43|605.53|608.9|606|607.94|605.04|119
1720529100000|2024-07-09 12:45:00|608.41|605.51|610.2|607.3|610.21|607.31|608.2|605.3|274
1720529400000|2024-07-09 12:50:00|610.15|607.25|609.11|606.21|610.5|607.6|608.81|605.91|242
1720529700000|2024-07-09 12:55:00|609.1|606.2|609.05|606.15|609.1|606.2|607.13|604.23|178
1720530000000|2024-07-09 13:00:00|609.1|606.2|608.85|605.95|610|607.1|608.8|605.9|212
1720530300000|2024-07-09 13:05:00|608.8|605.9|607.4|604.5|608.9|606|607.15|604.25|238
1720530600000|2024-07-09 13:10:00|607.35|604.45|608.5|605.6|608.8|605.9|607.07|604.17|187
1720530900000|2024-07-09 13:15:00|608.45|605.55|608.7|605.8|609|606.1|607.83|604.93|262
1720531200000|2024-07-09 13:20:00|608.75|605.85|608.85|605.95|609.81|606.91|608.65|605.75|137
1720531500000|2024-07-09 13:25:00|608.83|605.93|608.75|605.85|610|607.1|608.7|605.8|114
1720531800000|2024-07-09 13:30:00|608.6|605.7|610.5|607.6|610.5|607.6|608.07|605.17|309
1720532100000|2024-07-09 13:35:00|610.46|607.56|609.5|606.6|611.18|608.28|609.45|606.55|200
1720532400000|2024-07-09 13:40:00|609.35|606.45|606.18|603.28|609.35|606.45|605.3|602.4|219
1720532700000|2024-07-09 13:45:00|606.2|603.3|606.25|603.35|607.1|604.2|605.45|602.55|313
1720533000000|2024-07-09 13:50:00|606.28|603.38|607.55|604.65|607.55|604.65|605.55|602.65|306
1720533300000|2024-07-09 13:55:00|607.6|604.7|608.58|605.68|609.2|606.3|607.35|604.45|337
1720533600000|2024-07-09 14:00:00|608.63|605.73|607.95|605.05|609.98|607.08|606.3|603.4|440
1720533900000|2024-07-09 14:05:00|607.85|604.95|607.73|604.83|607.85|604.95|606.3|603.4|413
1720534200000|2024-07-09 14:10:00|607.7|604.8|615.05|612.15|615.65|612.75|607.5|604.6|627
1720534500000|2024-07-09 14:15:00|615.1|612.2|610.19|607.29|617.15|614.25|609.6|606.7|724
1720534800000|2024-07-09 14:20:00|610.18|607.28|608.55|605.65|612.05|609.15|607.17|604.27|619
1720535100000|2024-07-09 14:25:00|608.5|605.6|609.7|606.8|610.85|607.95|607.15|604.25|461
1720535400000|2024-07-09 14:30:00|609.65|606.75|608.2|605.3|609.85|606.95|606.64|603.74|507
1720535700000|2024-07-09 14:35:00|608.25|605.35|608.55|605.65|609.95|607.05|607.99|605.09|430
1720536000000|2024-07-09 14:40:00|608.65|605.75|610.55|607.65|611.21|608.31|607.95|605.05|445
1720536300000|2024-07-09 14:45:00|610.54|607.64|608.22|605.32|611.4|608.5|608|605.1|416
1720536600000|2024-07-09 14:50:00|608.24|605.34|608.74|605.84|608.9|606|606.74|603.84|454
1720536900000|2024-07-09 14:55:00|608.7|605.8|606.77|603.87|609.1|606.2|606.7|603.8|354
1720537200000|2024-07-09 15:00:00|606.74|603.84|610.15|607.25|610.51|607.61|605.45|602.55|633
1720537500000|2024-07-09 15:05:00|610.1|607.2|611.9|609|612|609.1|607.89|604.99|535
1720537800000|2024-07-09 15:10:00|611.8|608.9|613|610.1|613.2|610.3|610.08|607.18|417
1720538100000|2024-07-09 15:15:00|612.86|609.96|613.75|610.85|613.8|610.9|611.54|608.64|328
1720538400000|2024-07-09 15:20:00|613.8|610.9|614|611.1|614.15|611.25|611.9|609|306
1720538700000|2024-07-09 15:25:00|613.95|611.05|613.36|610.46|614.08|611.18|613.14|610.24|135
1720539000000|2024-07-09 15:30:00|613.38|610.48|614.73|611.83|615|612.1|611.33|608.43|291
1720539300000|2024-07-09 15:35:00|614.75|611.85|614.8|611.9|616.35|613.45|614.4|611.5|294
1720539600000|2024-07-09 15:40:00|614.82|611.92|615.25|612.35|615.9|613|614|611.1|221
1720539900000|2024-07-09 15:45:00|615.3|612.4|617.1|614.2|617.1|614.2|615.1|612.2|393
1720540200000|2024-07-09 15:50:00|617.11|614.21|617.15|614.25|617.6|614.7|616.1|613.2|344
1720540500000|2024-07-09 15:55:00|617.2|614.3|616.55|613.65|617.25|614.35|616.35|613.45|265
1720540800000|2024-07-09 16:00:00|616.46|613.56|615.95|613.05|617.7|614.8|615.8|612.9|256
1720541100000|2024-07-09 16:05:00|615.9|613|617.05|614.15|617.4|614.5|615.8|612.9|388
1720541400000|2024-07-09 16:10:00|616.95|614.05|615.15|612.25|617.1|614.2|615.15|612.25|230
1720541700000|2024-07-09 16:15:00|615.13|612.23|615.95|613.05|616.5|613.6|615.1|612.2|259
1720542000000|2024-07-09 16:20:00|615.9|613|616.16|613.26|617.75|614.85|615.9|613|385
1720542300000|2024-07-09 16:25:00|616.11|613.21|615.15|612.25|616.5|613.6|615.15|612.25|189
1720542600000|2024-07-09 16:30:00|615.1|612.2|614.2|611.3|615.1|612.2|613.61|610.71|263
1720542900000|2024-07-09 16:35:00|614.22|611.32|613.65|610.75|615.5|612.6|613.6|610.7|305
1720543200000|2024-07-09 16:40:00|613.68|610.78|611.85|608.95|614.4|611.5|611.65|608.75|272
1720543500000|2024-07-09 16:45:00|611.8|608.9|610.3|607.4|611.85|608.95|609.75|606.85|268
1720543800000|2024-07-09 16:50:00|610.35|607.45|610.05|607.15|611|608.1|609.81|606.91|239
1720544100000|2024-07-09 16:55:00|610.1|607.2|611.3|608.4|611.5|608.6|610.05|607.15|324
1720544400000|2024-07-09 17:00:00|611.25|608.35|611.6|608.7|612.65|609.75|610.7|607.8|406
1720544700000|2024-07-09 17:05:00|611.55|608.65|609.55|606.65|612.05|609.15|609|606.1|340
1720545000000|2024-07-09 17:10:00|609.5|606.6|608.75|605.85|610.4|607.5|608.7|605.8|322
1720545300000|2024-07-09 17:15:00|608.7|605.8|608.5|605.6|609.35|606.45|608.4|605.5|333
1720545600000|2024-07-09 17:20:00|608.55|605.65|609|606.1|609.05|606.15|608.5|605.6|252
1720545900000|2024-07-09 17:25:00|608.95|606.05|609.35|606.45|609.65|606.75|608.95|606.05|295
1720546200000|2024-07-09 17:30:00|609.33|606.43|608.75|605.85|609.4|606.5|608.4|605.5|339
1720546500000|2024-07-09 17:35:00|608.73|605.83|607.8|604.9|608.75|605.85|607.5|604.6|204
1720546800000|2024-07-09 17:40:00|607.78|604.88|607.05|604.15|607.85|604.95|607.05|604.15|226
1720547100000|2024-07-09 17:45:00|607.1|604.2|606.35|603.45|607.3|604.4|605.9|603|321
1720547400000|2024-07-09 17:50:00|606.3|603.4|606.7|603.8|607.25|604.35|606.2|603.3|380
1720547700000|2024-07-09 17:55:00|606.65|603.75|606.5|603.6|606.8|603.9|606.2|603.3|162
1720548000000|2024-07-09 18:00:00|606.48|603.58|606.48|603.58|607.5|604.6|606.3|603.4|326
1720548300000|2024-07-09 18:05:00|606.55|603.65|606|603.1|606.6|603.7|605.3|602.4|219
1720548600000|2024-07-09 18:10:00|605.9|603|608.85|605.95|609.2|606.3|605.5|602.6|278
1720548900000|2024-07-09 18:15:00|608.83|605.93|608.03|605.13|610.4|607.5|607.95|605.05|272
1720549200000|2024-07-09 18:20:00|608.06|605.16|609.7|606.8|610.85|607.95|608.06|605.16|281
1720549500000|2024-07-09 18:25:00|609.65|606.75|608.55|605.65|609.8|606.9|608.55|605.65|106
1720549800000|2024-07-09 18:30:00|608.53|605.63|609.3|606.4|609.7|606.8|608.36|605.46|317
1720550100000|2024-07-09 18:35:00|609.33|606.43|610.95|608.05|611.35|608.45|609.1|606.2|337
1720550400000|2024-07-09 18:40:00|611|608.1|611.35|608.45|611.4|608.5|609.9|607|399
1720550700000|2024-07-09 18:45:00|611.3|608.4|609.75|606.85|612.2|609.3|609.35|606.45|420
1720551000000|2024-07-09 18:50:00|609.73|606.83|608.3|605.4|609.95|607.05|608.3|605.4|198
1720551300000|2024-07-09 18:55:00|608.4|605.5|608.1|605.2|608.8|605.9|608|605.1|113
1720551600000|2024-07-09 19:00:00|608|605.1|609.65|606.75|609.7|606.8|607.6|604.7|300
1720551900000|2024-07-09 19:05:00|609.68|606.78|610|607.1|610|607.1|609.2|606.3|249
1720552200000|2024-07-09 19:10:00|610.05|607.15|611.1|608.2|611.1|608.2|609.8|606.9|269
1720552500000|2024-07-09 19:15:00|611.35|608.45|611.7|608.8|611.9|609|610.95|608.05|264
1720552800000|2024-07-09 19:20:00|611.65|608.75|610.65|607.75|611.75|608.85|610.17|607.27|168
1720553100000|2024-07-09 19:25:00|610.7|607.8|610.95|608.05|611.45|608.55|610.7|607.8|241
1720553400000|2024-07-09 19:30:00|611|608.1|611.38|608.48|611.4|608.5|610.85|607.95|214
1720553700000|2024-07-09 19:35:00|611.4|608.5|611|608.1|611.4|608.5|610.97|608.07|126
1720554000000|2024-07-09 19:40:00|610.99|608.09|610.45|607.55|611.07|608.17|610.2|607.3|103
1720554300000|2024-07-09 19:45:00|610.5|607.6|610|607.1|610.9|608|609.56|606.66|122
1720554600000|2024-07-09 19:50:00|609.95|607.05|609.45|606.55|610.2|607.3|608.97|606.07|181
1720554900000|2024-07-09 19:55:00|609.48|606.58|609.1|606.2|610.25|607.35|608.95|606.05|287
1720555200000|2024-07-09 20:00:00|609.09|606.19|608.8|605.9|609.4|606.5|608.6|605.7|222
1720555500000|2024-07-09 20:05:00|608.75|605.85|607.5|604.6|609.4|606.5|607.25|604.35|181
1720555800000|2024-07-09 20:10:00|607.45|604.55|608.15|605.25|608.3|605.4|607.4|604.5|149
1720556100000|2024-07-09 20:15:00|608.1|605.2|608.8|605.9|609|606.1|608.1|605.2|248
1720556400000|2024-07-09 20:20:00|608.75|605.85|609.45|606.55|609.75|606.85|608.45|605.55|350
1720556700000|2024-07-09 20:25:00|609.4|606.5|611.55|608.65|611.7|608.8|609.35|606.45|262
1720557000000|2024-07-09 20:30:00|611.6|608.7|611.8|608.9|612.25|609.35|611.35|608.45|167
1720557300000|2024-07-09 20:35:00|611.79|608.89|613|610.1|613.3|610.4|611.65|608.75|222
1720557600000|2024-07-09 20:40:00|612.95|610.05|612.95|610.05|613.9|611|612.6|609.7|254
1720557900000|2024-07-09 20:45:00|613|610.1|612.84|609.94|613.3|610.4|612.4|609.5|209
1720558200000|2024-07-09 20:50:00|612.8|609.9|611.3|608.4|612.84|609.94|611.22|608.32|131
1720558500000|2024-07-09 20:55:00|611.35|608.45|610.38|607.48|611.5|608.6|610.02|607.12|97
1720558800000|2024-07-09 21:00:00|610.39|607.49|609.34|606.44|610.6|607.7|609.34|606.44|258
1720559100000|2024-07-09 21:05:00|609.33|606.43|608.69|605.79|609.68|606.78|608.57|605.67|261
1720559400000|2024-07-09 21:10:00|608.7|605.8|611.52|608.62|611.52|608.62|608.47|605.57|235
1720559700000|2024-07-09 21:15:00|611.51|608.61|612.29|609.39|612.51|609.61|611.51|608.61|225
1720560000000|2024-07-09 21:20:00|612.3|609.4|610.28|607.38|612.37|609.47|610.24|607.34|208
1720560300000|2024-07-09 21:25:00|610.27|607.37|611.88|608.98|612.09|609.19|610.27|607.37|198
1720560600000|2024-07-09 21:30:00|611.98|609.08|610.3|607.4|612.18|609.28|610.29|607.39|198
1720560900000|2024-07-09 21:35:00|610.32|607.42|611.67|608.77|611.67|608.77|610.32|607.42|196
1720561200000|2024-07-09 21:40:00|611.65|608.75|612.37|609.47|613.29|610.39|611.4|608.5|136
1720561500000|2024-07-09 21:45:00|612.36|609.46|611.52|608.62|612.37|609.47|611.5|608.6|108
1720561800000|2024-07-09 21:50:00|611.55|608.65|612.39|609.49|612.39|609.49|611.5|608.6|75
1720562100000|2024-07-09 21:55:00|612.41|609.51|611.75|608.85|613.25|610.35|611.68|608.78|213
1720562400000|2024-07-09 22:00:00|611.7|608.8|610.65|607.75|612.3|609.4|610.1|607.2|225
1720562700000|2024-07-09 22:05:00|610.6|607.7|610.9|608|611.9|609|610.16|607.26|265
1720563000000|2024-07-09 22:10:00|610.85|607.95|610.05|607.15|610.9|608|609.7|606.8|114
1720563300000|2024-07-09 22:15:00|610|607.1|610.47|607.57|610.9|608|609.9|607|142
1720563600000|2024-07-09 22:20:00|610.7|607.8|609.93|607.03|610.7|607.8|609.83|606.93|164
1720563900000|2024-07-09 22:25:00|609.95|607.05|610.5|607.6|610.65|607.75|609.95|607.05|170
1720564200000|2024-07-09 22:30:00|610.55|607.65|610.75|607.85|611.8|608.9|610.54|607.64|241
1720564500000|2024-07-09 22:35:00|610.8|607.9|612.06|609.16|612.25|609.35|610.49|607.59|353
1720564800000|2024-07-09 22:40:00|612.11|609.21|612.6|609.7|612.7|609.8|612.1|609.2|296
1720565100000|2024-07-09 22:45:00|612.65|609.75|613.05|610.15|613.1|610.2|612.25|609.35|288
1720565400000|2024-07-09 22:50:00|613.03|610.13|612.65|609.75|613.97|611.07|612.44|609.54|270
1720565700000|2024-07-09 22:55:00|612.7|609.8|610.15|607.25|612.7|609.8|610.15|607.25|185
1720566000000|2024-07-09 23:00:00|610.22|607.32|610.85|607.95|611.5|608.6|609.85|606.95|283
1720566300000|2024-07-09 23:05:00|610.8|607.9|611|608.1|611.41|608.51|609.9|607|242
1720566600000|2024-07-09 23:10:00|610.95|608.05|609.8|606.9|611|608.1|609.8|606.9|150
1720566900000|2024-07-09 23:15:00|609.79|606.89|610|607.1|610.2|607.3|609.5|606.6|112
1720567200000|2024-07-09 23:20:00|610.05|607.15|610.55|607.65|610.8|607.9|609.8|606.9|183
1720567500000|2024-07-09 23:25:00|610.5|607.6|611.6|608.7|611.8|608.9|610.4|607.5|258
1720567800000|2024-07-09 23:30:00|611.58|608.68|613.45|610.55|613.5|610.6|611.55|608.65|364
1720568100000|2024-07-09 23:35:00|613.5|610.6|613.9|611|613.9|611|612.7|609.8|299
1720568400000|2024-07-09 23:40:00|613.85|610.95|613.5|610.6|614.15|611.25|613.25|610.35|333
1720568700000|2024-07-09 23:45:00|613.48|610.58|613|610.1|613.55|610.65|612.75|609.85|337
1720569000000|2024-07-09 23:50:00|612.95|610.05|612.95|610.05|613.15|610.25|612.85|609.95|241
1720569300000|2024-07-09 23:55:00|612.93|610.03|613.2|610.3|613.2|610.3|612.8|609.9|199
1720569600000|2024-07-10 00:00:00|613.15|610.25|613.35|610.45|613.75|610.85|612.5|609.6|245
1720569900000|2024-07-10 00:05:00|613.4|610.5|612.85|609.95|613.81|610.91|612.4|609.5|226
1720570200000|2024-07-10 00:10:00|612.83|609.93|613.4|610.5|613.6|610.7|612.4|609.5|139
1720570500000|2024-07-10 00:15:00|613.45|610.55|611.9|609|613.95|611.05|611.6|608.7|254
1720570800000|2024-07-10 00:20:00|611.85|608.95|609.75|606.85|611.9|609|609.65|606.75|208
1720571100000|2024-07-10 00:25:00|609.72|606.82|609.5|606.6|610.05|607.15|609|606.1|293
1720571400000|2024-07-10 00:30:00|609.53|606.63|610.76|607.86|612.3|609.4|609.5|606.6|254
1720571700000|2024-07-10 00:35:00|610.79|607.89|611|608.1|611|608.1|610.3|607.4|251
1720572000000|2024-07-10 00:40:00|610.99|608.09|613.15|610.25|613.18|610.28|610.95|608.05|297
1720572300000|2024-07-10 00:45:00|613.1|610.2|612.4|609.5|613.5|610.6|611.35|608.45|272
1720572600000|2024-07-10 00:50:00|612.35|609.45|612.15|609.25|612.5|609.6|611.77|608.87|183
1720572900000|2024-07-10 00:55:00|612.05|609.15|609|606.1|612.1|609.2|608.07|605.17|287
1720573200000|2024-07-10 01:00:00|609.1|606.2|607.3|604.4|609.93|607.03|606.84|603.94|249
1720573500000|2024-07-10 01:05:00|607.4|604.5|609.8|606.9|610.45|607.55|607.4|604.5|358
1720573800000|2024-07-10 01:10:00|609.85|606.95|612|609.1|612|609.1|609.65|606.75|422
1720574100000|2024-07-10 01:15:00|611.99|609.09|612.6|609.7|612.7|609.8|611.38|608.48|347
1720574400000|2024-07-10 01:20:00|612.7|609.8|612.7|609.8|613.75|610.85|612.7|609.8|305
1720574700000|2024-07-10 01:25:00|612.75|609.85|613.85|610.95|614.05|611.15|611.7|608.8|153
1720575000000|2024-07-10 01:30:00|613.75|610.85|615.15|612.25|616.45|613.55|613.7|610.8|426
1720575300000|2024-07-10 01:35:00|615.1|612.2|615.45|612.55|616.4|613.5|615.05|612.15|273
1720575600000|2024-07-10 01:40:00|615.4|612.5|613.6|610.7|615.4|612.5|612.73|609.83|154
1720575900000|2024-07-10 01:45:00|613.63|610.73|614.15|611.25|614.35|611.45|613.19|610.29|186
1720576200000|2024-07-10 01:50:00|614.28|611.38|614.43|611.53|614.95|612.05|614.25|611.35|317
1720576500000|2024-07-10 01:55:00|614.46|611.56|615|612.1|615.1|612.2|614.45|611.55|271
1720576800000|2024-07-10 02:00:00|614.95|612.05|616.1|613.2|616.2|613.3|614.7|611.8|304
1720577100000|2024-07-10 02:05:00|616.15|613.25|615.15|612.25|616.3|613.4|615.1|612.2|168
1720577400000|2024-07-10 02:10:00|615.2|612.3|613.28|610.38|615.2|612.3|612.98|610.08|127
1720577700000|2024-07-10 02:15:00|613.26|610.36|614.65|611.75|616.1|613.2|613.26|610.36|241
1720578000000|2024-07-10 02:20:00|614.6|611.7|615.05|612.15|616.1|613.2|613.28|610.38|243
1720578300000|2024-07-10 02:25:00|614.95|612.05|616.05|613.15|616.05|613.15|614.4|611.5|239
1720578600000|2024-07-10 02:30:00|615.98|613.08|617.5|614.6|617.6|614.7|615.75|612.85|359
1720578900000|2024-07-10 02:35:00|617.55|614.65|617.9|615|619.1|616.2|617.2|614.3|457
1720579200000|2024-07-10 02:40:00|617.95|615.05|617.08|614.18|618.4|615.5|616.8|613.9|309
1720579500000|2024-07-10 02:45:00|617.1|614.2|617.1|614.2|617.4|614.5|616.4|613.5|280
1720579800000|2024-07-10 02:50:00|617.15|614.25|616.55|613.65|617.7|614.8|616.5|613.6|232
1720580100000|2024-07-10 02:55:00|616.53|613.63|616.35|613.45|616.55|613.65|615.85|612.95|159
1720580400000|2024-07-10 03:00:00|616.4|613.5|617.3|614.4|617.4|614.5|616.25|613.35|364
1720580700000|2024-07-10 03:05:00|617.25|614.35|618.05|615.15|618.4|615.5|617.25|614.35|325
1720581000000|2024-07-10 03:10:00|618.08|615.18|616.85|613.95|618.4|615.5|616.85|613.95|286
1720581300000|2024-07-10 03:15:00|616.8|613.9|617.35|614.45|618.15|615.25|616.75|613.85|299
1720581600000|2024-07-10 03:20:00|617.3|614.4|616.5|613.6|617.3|614.4|615.9|613|132
1720581900000|2024-07-10 03:25:00|616.45|613.55|617.75|614.85|618.1|615.2|616.41|613.51|185
1720582200000|2024-07-10 03:30:00|617.8|614.9|618.25|615.35|618.35|615.45|617.15|614.25|254
1720582500000|2024-07-10 03:35:00|618.23|615.33|618.5|615.6|618.9|616|617.86|614.96|269
1720582800000|2024-07-10 03:40:00|618.45|615.55|618|615.1|618.6|615.7|617.63|614.73|188
1720583100000|2024-07-10 03:45:00|618.1|615.2|618.6|615.7|618.6|615.7|617.83|614.93|146
1720583400000|2024-07-10 03:50:00|618.52|615.62|618.52|615.62|618.68|615.78|618.48|615.58|155
1720583700000|2024-07-10 03:55:00|618.53|615.63|618.9|616|618.98|616.08|618.3|615.4|204
1720584000000|2024-07-10 04:00:00|618.85|615.95|620.4|617.5|620.8|617.9|618.75|615.85|399
1720584300000|2024-07-10 04:05:00|620.35|617.45|620.68|617.78|622.95|620.05|619.75|616.85|589
1720584600000|2024-07-10 04:10:00|620.58|617.68|621.89|618.99|622.1|619.2|620.22|617.32|407
1720584900000|2024-07-10 04:15:00|621.91|619.01|622.5|619.6|622.6|619.7|620.32|617.42|366
1720585200000|2024-07-10 04:20:00|622.45|619.55|623.08|620.18|623.55|620.65|621.97|619.07|242
1720585500000|2024-07-10 04:25:00|623.03|620.13|626.95|624.05|627.25|624.35|623.03|620.13|516
1720585800000|2024-07-10 04:30:00|626.9|624|626.15|623.25|627.15|624.25|625.15|622.25|217
1720586100000|2024-07-10 04:35:00|626.2|623.3|626.47|623.57|627.6|624.7|625.95|623.05|222
1720586400000|2024-07-10 04:40:00|626.42|623.52|626.69|623.79|627.14|624.24|625.86|622.96|181
1720586700000|2024-07-10 04:45:00|626.73|623.83|626.08|623.18|626.81|623.91|624.35|621.45|223
1720587000000|2024-07-10 04:50:00|625.95|623.05|625.83|622.93|626.3|623.4|625.25|622.35|171
1720587300000|2024-07-10 04:55:00|625.82|622.92|626.45|623.55|626.6|623.7|624.85|621.95|241
1720587600000|2024-07-10 05:00:00|626.5|623.6|625.41|622.51|626.8|623.9|625.13|622.23|254
1720587900000|2024-07-10 05:05:00|625.38|622.48|625|622.1|626.8|623.9|624.77|621.87|340
1720588200000|2024-07-10 05:10:00|624.98|622.08|624.08|621.18|626.4|623.5|624.02|621.12|403
1720588500000|2024-07-10 05:15:00|624.09|621.19|623.99|621.09|625.08|622.18|623.45|620.55|334
1720588800000|2024-07-10 05:20:00|624.04|621.14|625.15|622.25|625.33|622.43|623.84|620.94|291
1720589100000|2024-07-10 05:25:00|625.18|622.28|624.7|621.8|625.4|622.5|624.66|621.76|148
1720589400000|2024-07-10 05:30:00|624.65|621.75|622.95|620.05|625.18|622.28|622.95|620.05|91
1720589700000|2024-07-10 05:35:00|622.9|620|622.79|619.89|623.13|620.23|622.3|619.4|205
1720590000000|2024-07-10 05:40:00|622.78|619.88|623.23|620.33|623.45|620.55|622.32|619.42|232
1720590300000|2024-07-10 05:45:00|623.25|620.35|623.85|620.95|624.46|621.56|623.05|620.15|286
1720590600000|2024-07-10 05:50:00|623.82|620.92|624.11|621.21|625.1|622.2|623.8|620.9|185
1720590900000|2024-07-10 05:55:00|623.88|620.98|623.55|620.65|624.18|621.28|623.48|620.58|63
1720591200000|2024-07-10 06:00:00|623.46|620.56|622.7|619.8|623.46|620.56|622.45|619.55|216
1720591500000|2024-07-10 06:05:00|622.65|619.75|620.85|617.95|622.8|619.9|620.18|617.28|144
1720591800000|2024-07-10 06:10:00|620.88|617.98|622|619.1|622.2|619.3|620.75|617.85|336
1720592100000|2024-07-10 06:15:00|622.05|619.15|622.85|619.95|623|620.1|621.74|618.84|314
1720592400000|2024-07-10 06:20:00|622.75|619.85|622.53|619.63|623.8|620.9|622.53|619.63|160
1720592700000|2024-07-10 06:25:00|622.55|619.65|622.89|619.99|622.99|620.09|622.38|619.48|110
1720593000000|2024-07-10 06:30:00|622.79|619.89|621.77|618.87|622.85|619.95|621.75|618.85|135
1720593300000|2024-07-10 06:35:00|621.8|618.9|621.7|618.8|621.95|619.05|621.3|618.4|235
1720593600000|2024-07-10 06:40:00|621.8|618.9|623.22|620.32|623.3|620.4|621.7|618.8|390
1720593900000|2024-07-10 06:45:00|623.25|620.35|623.45|620.55|624.2|621.3|623.05|620.15|307
1720594200000|2024-07-10 06:50:00|623.42|620.52|623.53|620.63|624.1|621.2|623.2|620.3|130
1720594500000|2024-07-10 06:55:00|623.45|620.55|622.94|620.04|623.45|620.55|622.6|619.7|227
1720594800000|2024-07-10 07:00:00|622.86|619.96|622.09|619.19|623.35|620.45|622.09|619.19|207
1720595100000|2024-07-10 07:05:00|622.1|619.2|621.16|618.26|622.11|619.21|621.07|618.17|199
1720595400000|2024-07-10 07:10:00|621.18|618.28|620.87|617.97|621.26|618.36|620.69|617.79|124
1720595700000|2024-07-10 07:15:00|620.82|617.92|620.6|617.7|620.98|618.08|620.19|617.29|191
1720596000000|2024-07-10 07:20:00|620.63|617.73|619.47|616.57|620.75|617.85|619.28|616.38|250
1720596300000|2024-07-10 07:25:00|619.28|616.38|618.7|615.8|619.52|616.62|618.45|615.55|184
1720596600000|2024-07-10 07:30:00|618.65|615.75|617.9|615|619.3|616.4|617.87|614.97|84
1720596900000|2024-07-10 07:35:00|617.94|615.04|617.5|614.6|618.65|615.75|617.26|614.36|157
1720597200000|2024-07-10 07:40:00|617.54|614.64|616.84|613.94|618.15|615.25|616.7|613.8|254
1720597500000|2024-07-10 07:45:00|616.83|613.93|617.18|614.28|617.24|614.34|615.5|612.6|154
1720597800000|2024-07-10 07:50:00|617.17|614.27|617.45|614.55|617.45|614.55|616.77|613.87|226
1720598100000|2024-07-10 07:55:00|617.41|614.51|617.25|614.35|617.55|614.65|617.21|614.31|131
1720598400000|2024-07-10 08:00:00|617.24|614.34|615.57|612.67|617.54|614.64|615.53|612.63|315
1720598700000|2024-07-10 08:05:00|615.54|612.64|615.93|613.03|616.26|613.36|614.88|611.98|271
1720599000000|2024-07-10 08:10:00|615.88|612.98|614.69|611.79|615.93|613.03|614.12|611.22|346
1720599300000|2024-07-10 08:15:00|614.64|611.74|612.4|609.5|614.84|611.94|612.33|609.43|269
1720599600000|2024-07-10 08:20:00|612.42|609.52|615.6|612.7|615.6|612.7|612.37|609.47|331
1720599900000|2024-07-10 08:25:00|615.55|612.65|614.88|611.98|615.95|613.05|614.85|611.95|226
1720600200000|2024-07-10 08:30:00|614.89|611.99|615.96|613.06|616.7|613.8|614.88|611.98|222
1720600500000|2024-07-10 08:35:00|615.97|613.07|615.65|612.75|616.1|613.2|615.54|612.64|97
1720600800000|2024-07-10 08:40:00|615.6|612.7|614.92|612.02|616|613.1|614.91|612.01|77
1720601100000|2024-07-10 08:45:00|614.91|612.01|617.46|614.56|617.7|614.8|614.82|611.92|196
1720601400000|2024-07-10 08:50:00|617.51|614.61|618.38|615.48|618.7|615.8|617.47|614.57|214
1720601700000|2024-07-10 08:55:00|618.29|615.39|617.71|614.81|618.29|615.39|617.31|614.41|143
1720602000000|2024-07-10 09:00:00|617.64|614.74|616.61|613.71|617.71|614.81|616.45|613.55|140
1720602300000|2024-07-10 09:05:00|616.65|613.75|616.75|613.85|616.9|614|615.82|612.92|113
1720602600000|2024-07-10 09:10:00|616.7|613.8|617.22|614.32|617.22|614.32|616.35|613.45|117
1720602900000|2024-07-10 09:15:00|617.17|614.27|616.51|613.61|617.3|614.4|615.41|612.51|217
1720603200000|2024-07-10 09:20:00|616.56|613.66|614.95|612.05|616.9|614|614.45|611.55|271
1720603500000|2024-07-10 09:25:00|615|612.1|614.6|611.7|615|612.1|613.76|610.86|280
1720603800000|2024-07-10 09:30:00|614.78|611.88|614.4|611.5|614.8|611.9|613.47|610.57|185
1720604100000|2024-07-10 09:35:00|614.45|611.55|614.55|611.65|614.7|611.8|613.85|610.95|197
1720604400000|2024-07-10 09:40:00|614.53|611.63|615.3|612.4|615.7|612.8|614.14|611.24|308
1720604700000|2024-07-10 09:45:00|615.25|612.35|618.2|615.3|618.4|615.5|614.95|612.05|373
1720605000000|2024-07-10 09:50:00|618.25|615.35|618.2|615.3|618.55|615.65|616.55|613.65|240
1720605300000|2024-07-10 09:55:00|618.15|615.25|618.35|615.45|618.43|615.53|617.64|614.74|219
1720605600000|2024-07-10 10:00:00|618.55|615.65|617.19|614.29|618.55|615.65|617.19|614.29|263
1720605900000|2024-07-10 10:05:00|617.34|614.44|617.15|614.25|617.9|615|616.35|613.45|224
1720606200000|2024-07-10 10:10:00|617.1|614.2|614.6|611.7|617.25|614.35|614.48|611.58|203
1720606500000|2024-07-10 10:15:00|614.55|611.65|616.3|613.4|616.3|613.4|614.55|611.65|261
1720606800000|2024-07-10 10:20:00|616.2|613.3|616.44|613.54|617|614.1|615.55|612.65|273
1720607100000|2024-07-10 10:25:00|616.43|613.53|616.04|613.14|616.8|613.9|615.7|612.8|267
1720607400000|2024-07-10 10:30:00|615.91|613.01|617.15|614.25|617.69|614.79|615.66|612.76|252
1720607700000|2024-07-10 10:35:00|617.2|614.3|616.85|613.95|617.83|614.93|616.64|613.74|223
1720608000000|2024-07-10 10:40:00|616.9|614|616.33|613.43|617.25|614.35|616.29|613.39|155
1720608300000|2024-07-10 10:45:00|615.78|612.88|615.16|612.26|616.3|613.4|615.16|612.26|40
1720608600000|2024-07-10 10:50:00|615.11|612.21|615.8|612.9|616.05|613.15|615.08|612.18|252
1720608900000|2024-07-10 10:55:00|615.75|612.85|615.25|612.35|616.7|613.8|615|612.1|227
1720609200000|2024-07-10 11:00:00|615.2|612.3|616.3|613.4|616.38|613.48|615.1|612.2|158
1720609500000|2024-07-10 11:05:00|616.25|613.35|617.13|614.23|617.6|614.7|616.2|613.3|253
1720609800000|2024-07-10 11:10:00|617.12|614.22|616.23|613.33|617.4|614.5|615.95|613.05|129
1720610100000|2024-07-10 11:15:00|616.22|613.32|614.7|611.8|616.22|613.32|613.85|610.95|267
1720610400000|2024-07-10 11:20:00|614.45|611.55|612.3|609.4|614.6|611.7|612.25|609.35|241
1720610700000|2024-07-10 11:25:00|612.39|609.49|611.1|608.2|612.5|609.6|610.8|607.9|148
1720611000000|2024-07-10 11:30:00|611.11|608.21|611.74|608.84|612.5|609.6|610.7|607.8|203
1720611300000|2024-07-10 11:35:00|611.81|608.91|611.55|608.65|612.6|609.7|610.47|607.57|418
1720611600000|2024-07-10 11:40:00|611.5|608.6|611.68|608.78|612.35|609.45|610.7|607.8|358
1720611900000|2024-07-10 11:45:00|611.55|608.65|614.05|611.15|614.2|611.3|611.45|608.55|325
1720612200000|2024-07-10 11:50:00|614.1|611.2|614.05|611.15|614.7|611.8|613.55|610.65|237
1720612500000|2024-07-10 11:55:00|614.1|611.2|612.54|609.64|614.1|611.2|612.1|609.2|147
1720612800000|2024-07-10 12:00:00|612.76|609.86|613|610.1|613.1|610.2|611.92|609.02|267
1720613100000|2024-07-10 12:05:00|613.03|610.13|613.65|610.75|614.8|611.9|612.7|609.8|425
1720613400000|2024-07-10 12:10:00|613.7|610.8|613.8|610.9|614.5|611.6|612.9|610|266
1720613700000|2024-07-10 12:15:00|613.75|610.85|612.5|609.6|613.75|610.85|611.64|608.74|257
1720614000000|2024-07-10 12:20:00|612.45|609.55|611.42|608.52|612.45|609.55|611.35|608.45|166
1720614300000|2024-07-10 12:25:00|611.46|608.56|611.4|608.5|612.6|609.7|610.89|607.99|207
1720614600000|2024-07-10 12:30:00|611.35|608.45|609.5|606.6|611.6|608.7|609.13|606.23|337
1720614900000|2024-07-10 12:35:00|609.45|606.55|610.9|608|611.8|608.9|608.7|605.8|397
1720615200000|2024-07-10 12:40:00|610.8|607.9|610.4|607.5|611.5|608.6|609.7|606.8|107
1720615500000|2024-07-10 12:45:00|610.2|607.3|611.25|608.35|611.6|608.7|608.9|606|218
1720615800000|2024-07-10 12:50:00|611.2|608.3|612.05|609.15|612.2|609.3|610.6|607.7|457
1720616100000|2024-07-10 12:55:00|612.03|609.13|615|612.1|615|612.1|611.08|608.18|501
1720616400000|2024-07-10 13:00:00|614.9|612|612.62|609.72|615.35|612.45|612.23|609.33|572
1720616700000|2024-07-10 13:05:00|612.67|609.77|613.4|610.5|613.5|610.6|612.15|609.25|455
1720617000000|2024-07-10 13:10:00|613.46|610.56|614.47|611.57|614.6|611.7|612.9|610|449
1720617300000|2024-07-10 13:15:00|614.45|611.55|613.89|610.99|615.32|612.42|613.42|610.52|491
1720617600000|2024-07-10 13:20:00|613.85|610.95|611.7|608.8|614.4|611.5|611.4|608.5|317
1720617900000|2024-07-10 13:25:00|611.8|608.9|611.45|608.55|613.26|610.36|610.55|607.65|460
1720618200000|2024-07-10 13:30:00|611.4|608.5|609.95|607.05|611.9|609|609.64|606.74|378
1720618500000|2024-07-10 13:35:00|609.9|607|609.05|606.15|610.4|607.5|607.46|604.56|499
1720618800000|2024-07-10 13:40:00|608.8|605.9|608.6|605.7|609.4|606.5|607.8|604.9|480
1720619100000|2024-07-10 13:45:00|608.65|605.75|607.9|605|609.9|607|607.6|604.7|606
1720619400000|2024-07-10 13:50:00|607.95|605.05|610.03|607.13|610.3|607.4|607.5|604.6|412
1720619700000|2024-07-10 13:55:00|610|607.1|610.4|607.5|610.75|607.85|609.15|606.25|458
1720620000000|2024-07-10 14:00:00|610.35|607.45|610.8|607.9|611.7|608.8|609.35|606.45|563
1720620300000|2024-07-10 14:05:00|610.75|607.85|611.25|608.35|611.75|608.85|610.35|607.45|651
1720620600000|2024-07-10 14:10:00|611.15|608.25|610.3|607.4|611.55|608.65|608.94|606.04|569
1720620900000|2024-07-10 14:15:00|610.25|607.35|612.3|609.4|612.5|609.6|609.42|606.52|584
1720621200000|2024-07-10 14:20:00|612.2|609.3|612.7|609.8|613.15|610.25|611.8|608.9|575
1720621500000|2024-07-10 14:25:00|612.73|609.83|614.34|611.44|614.7|611.8|612.46|609.56|315
1720621800000|2024-07-10 14:30:00|614.25|611.35|614.1|611.2|615.2|612.3|613.9|611|436
1720622100000|2024-07-10 14:35:00|614.15|611.25|613.25|610.35|614.2|611.3|612.9|610|279
1720622400000|2024-07-10 14:40:00|613.2|610.3|612.1|609.2|613.2|610.3|611.95|609.05|329
1720622700000|2024-07-10 14:45:00|612.08|609.18|610.8|607.9|612.4|609.5|610.1|607.2|332
1720623000000|2024-07-10 14:50:00|610.75|607.85|611.2|608.3|611.55|608.65|610.7|607.8|352
1720623300000|2024-07-10 14:55:00|611.25|608.35|611.05|608.15|611.5|608.6|610.57|607.67|442
1720623600000|2024-07-10 15:00:00|611.1|608.2|610.5|607.6|611.68|608.78|610.23|607.33|434
1720623900000|2024-07-10 15:05:00|610.45|607.55|609.76|606.86|610.6|607.7|609.7|606.8|273
1720624200000|2024-07-10 15:10:00|609.75|606.85|611.2|608.3|611.3|608.4|609.69|606.79|444
1720624500000|2024-07-10 15:15:00|611.1|608.2|611.7|608.8|612.5|609.6|611|608.1|514
1720624800000|2024-07-10 15:20:00|611.69|608.79|612.73|609.83|613.1|610.2|611.4|608.5|391
1720625100000|2024-07-10 15:25:00|612.75|609.85|612.7|609.8|613|610.1|612.1|609.2|481
1720625400000|2024-07-10 15:30:00|612.8|609.9|614.55|611.65|614.66|611.76|612.45|609.55|461
1720625700000|2024-07-10 15:35:00|614.6|611.7|615|612.1|615.3|612.4|614.25|611.35|412
1720626000000|2024-07-10 15:40:00|615.05|612.15|616.1|613.2|616.1|613.2|614.8|611.9|236
1720626300000|2024-07-10 15:45:00|616.2|613.3|616.9|614|617.35|614.45|615.54|612.64|203
1720626600000|2024-07-10 15:50:00|616.85|613.95|616.98|614.08|617.85|614.95|616.7|613.8|486
1720626900000|2024-07-10 15:55:00|616.92|614.02|614.45|611.55|616.93|614.03|614.45|611.55|397
1720627200000|2024-07-10 16:00:00|614.35|611.45|615|612.1|615.1|612.2|613.6|610.7|522
1720627500000|2024-07-10 16:05:00|614.9|612|616.95|614.05|617.04|614.14|614.7|611.8|512
1720627800000|2024-07-10 16:10:00|617|614.1|618.5|615.6|618.6|615.7|616.85|613.95|416
1720628100000|2024-07-10 16:15:00|618.53|615.63|617.05|614.15|619.15|616.25|616.95|614.05|443
1720628400000|2024-07-10 16:20:00|617|614.1|616.6|613.7|617.7|614.8|616.23|613.33|263
1720628700000|2024-07-10 16:25:00|616.65|613.75|617.28|614.38|617.33|614.43|616.5|613.6|128
1720629000000|2024-07-10 16:30:00|617.23|614.33|617.45|614.55|617.55|614.65|616.85|613.95|153
1720629300000|2024-07-10 16:35:00|617.4|614.5|617.27|614.37|617.55|614.65|617.16|614.26|147
1720629600000|2024-07-10 16:40:00|617.24|614.34|617.36|614.46|617.41|614.51|617.11|614.21|97
1720629900000|2024-07-10 16:45:00|617.31|614.41|613.6|610.7|617.31|614.41|613.48|610.58|174
1720630200000|2024-07-10 16:50:00|613.59|610.69|613.6|610.7|613.85|610.95|612.5|609.6|184
1720630500000|2024-07-10 16:55:00|613.58|610.68|613.68|610.78|614.06|611.16|613.44|610.54|191
1720630800000|2024-07-10 17:00:00|613.65|610.75|613.22|610.32|614.05|611.15|612.88|609.98|224
1720631100000|2024-07-10 17:05:00|613.21|610.31|612.14|609.24|613.3|610.4|612.14|609.24|170
1720631400000|2024-07-10 17:10:00|612.19|609.29|612.45|609.55|612.8|609.9|612.04|609.14|308
1720631700000|2024-07-10 17:15:00|612.5|609.6|611.46|608.56|613.4|610.5|611.4|608.5|390
1720632000000|2024-07-10 17:20:00|611.3|608.4|611.46|608.56|611.7|608.8|611.1|608.2|194
1720632300000|2024-07-10 17:25:00|611.45|608.55|610.59|607.69|611.45|608.55|609.6|606.7|115
1720632600000|2024-07-10 17:30:00|610.6|607.7|611.8|608.9|611.8|608.9|609.78|606.88|258
1720632900000|2024-07-10 17:35:00|611.79|608.89|613.15|610.25|613.15|610.25|611.75|608.85|358
1720633200000|2024-07-10 17:40:00|613.1|610.2|613.15|610.25|613.8|610.9|612.95|610.05|313
1720633500000|2024-07-10 17:45:00|613.2|610.3|613.7|610.8|613.9|611|613.2|610.3|339
1720633800000|2024-07-10 17:50:00|613.75|610.85|614.8|611.9|614.9|612|613.4|610.5|448
1720634100000|2024-07-10 17:55:00|614.85|611.95|614.46|611.56|614.9|612|614.45|611.55|266
1720634400000|2024-07-10 18:00:00|614.44|611.54|615.5|612.6|615.5|612.6|614.4|611.5|24
1720634700000|2024-07-10 18:05:00|615.4|612.5|614.78|611.88|615.4|612.5|614.53|611.63|23
1720635000000|2024-07-10 18:10:00|615|612.1|615.8|612.9|616|613.1|615|612.1|206
1720635300000|2024-07-10 18:15:00|615.7|612.8|615.85|612.95|616.5|613.6|615.65|612.75|369
1720635600000|2024-07-10 18:20:00|615.8|612.9|615.5|612.6|615.95|613.05|614.9|612|202
1720635900000|2024-07-10 18:25:00|615.09|612.19|614.63|611.73|615.09|612.19|614.58|611.68|78
1720636200000|2024-07-10 18:30:00|614.61|611.71|613.95|611.05|614.63|611.73|613.4|610.5|136
1720636500000|2024-07-10 18:35:00|614|611.1|614.35|611.45|614.7|611.8|613.41|610.51|320
1720636800000|2024-07-10 18:40:00|614.4|611.5|613.97|611.07|614.6|611.7|613.69|610.79|181
1720637100000|2024-07-10 18:45:00|613.92|611.02|613.85|610.95|614.45|611.55|613.52|610.62|266
1720637400000|2024-07-10 18:50:00|613.9|611|613.85|610.95|614.15|611.25|613.75|610.85|300
1720637700000|2024-07-10 18:55:00|613.9|611|613.8|610.9|613.9|611|613.4|610.5|159
1720638000000|2024-07-10 19:00:00|613.75|610.85|612.6|609.7|613.75|610.85|612.55|609.65|212
1720638300000|2024-07-10 19:05:00|612.65|609.75|612.75|609.85|613.1|610.2|612.5|609.6|170
1720638600000|2024-07-10 19:10:00|612.7|609.8|610.5|607.6|612.75|609.85|610.38|607.48|181
1720638900000|2024-07-10 19:15:00|610.55|607.65|612.3|609.4|612.6|609.7|610.5|607.6|315
1720639200000|2024-07-10 19:20:00|612.2|609.3|612.6|609.7|612.7|609.8|611.7|608.8|223
1720639500000|2024-07-10 19:25:00|612.55|609.65|611.67|608.77|612.8|609.9|611.52|608.62|152
1720639800000|2024-07-10 19:30:00|611.72|608.82|613.05|610.15|613.4|610.5|611.72|608.82|117
1720640100000|2024-07-10 19:35:00|613|610.1|612.58|609.68|613.05|610.15|612.35|609.45|117
1720640400000|2024-07-10 19:40:00|612.53|609.63|612.75|609.85|613.35|610.45|612.35|609.45|338
1720640700000|2024-07-10 19:45:00|612.85|609.95|612.1|609.2|613|610.1|612.1|609.2|105
1720641000000|2024-07-10 19:50:00|612.15|609.25|612.15|609.25|612.35|609.45|612|609.1|71
1720641300000|2024-07-10 19:55:00|612.1|609.2|612|609.1|612.2|609.3|611.5|608.6|302
1720641600000|2024-07-10 20:00:00|612.05|609.15|612.75|609.85|613.3|610.4|612.03|609.13|369
1720641900000|2024-07-10 20:05:00|612.7|609.8|611.63|608.73|612.75|609.85|611.31|608.41|130
1720642200000|2024-07-10 20:10:00|611.65|608.75|612.1|609.2|612.5|609.6|611.3|608.4|229
1720642500000|2024-07-10 20:15:00|612.15|609.25|610.95|608.05|612.6|609.7|610.9|608|306
1720642800000|2024-07-10 20:20:00|610.9|608|611.05|608.15|611.55|608.65|610.5|607.6|252
1720643100000|2024-07-10 20:25:00|611|608.1|610.2|607.3|611.21|608.31|609.95|607.05|293
1720643400000|2024-07-10 20:30:00|610.25|607.35|610|607.1|610.6|607.7|609.47|606.57|190
1720643700000|2024-07-10 20:35:00|610.1|607.2|610.58|607.68|610.7|607.8|609.9|607|331
1720644000000|2024-07-10 20:40:00|610.6|607.7|612.35|609.45|612.5|609.6|610.6|607.7|286
1720644300000|2024-07-10 20:45:00|612.3|609.4|612.25|609.35|612.5|609.6|612.05|609.15|413
1720644600000|2024-07-10 20:50:00|612.28|609.38|612.25|609.35|613.1|610.2|612.25|609.35|253
1720644900000|2024-07-10 20:55:00|612.3|609.4|612.52|609.62|612.75|609.85|612.25|609.35|297
1720645200000|2024-07-10 21:00:00|612.5|609.6|612.58|609.68|612.76|609.86|612.22|609.32|184
1720645500000|2024-07-10 21:05:00|612.56|609.66|611.7|608.8|612.57|609.67|610.89|607.99|257
1720645800000|2024-07-10 21:10:00|611.71|608.81|611.18|608.28|612.28|609.38|611.09|608.19|434
1720646100000|2024-07-10 21:15:00|611.15|608.25|611.47|608.57|611.8|608.9|610.27|607.37|668
1720646400000|2024-07-10 21:20:00|611.5|608.6|611.05|608.15|611.9|609|610.82|607.92|452
1720646700000|2024-07-10 21:25:00|611.11|608.21|609.71|606.81|611.17|608.27|609.69|606.79|511
1720647000000|2024-07-10 21:30:00|609.7|606.8|608.94|606.04|610.17|607.27|608.89|605.99|419
1720647300000|2024-07-10 21:35:00|608.9|606|608.37|605.47|608.94|606.04|608.37|605.47|227
1720647600000|2024-07-10 21:40:00|608.38|605.48|608.5|605.6|608.53|605.63|608.27|605.37|250
1720647900000|2024-07-10 21:45:00|608.48|605.58|608.21|605.31|608.61|605.71|608.21|605.31|170
1720648200000|2024-07-10 21:50:00|608.23|605.33|608.46|605.56|608.55|605.65|608.22|605.32|221
1720648500000|2024-07-10 21:55:00|608.47|605.57|608.2|605.3|608.64|605.74|608.2|605.3|127
1720648800000|2024-07-10 22:00:00|608|605.1|609.1|606.2|609.25|606.35|607.37|604.47|419
1720649100000|2024-07-10 22:05:00|609.05|606.15|611|608.1|611.3|608.4|608.95|606.05|372
1720649400000|2024-07-10 22:10:00|610.95|608.05|610.5|607.6|611.1|608.2|610.34|607.44|194
1720649700000|2024-07-10 22:15:00|610.45|607.55|611.2|608.3|611.3|608.4|610.01|607.11|275
1720650000000|2024-07-10 22:20:00|611.18|608.28|611.65|608.75|613.1|610.2|611.05|608.15|262
1720650300000|2024-07-10 22:25:00|611.7|608.8|611.72|608.82|612.55|609.65|611.6|608.7|247
1720650600000|2024-07-10 22:30:00|611.75|608.85|611.65|608.75|612.25|609.35|611.6|608.7|123
1720650900000|2024-07-10 22:35:00|611.5|608.6|610.65|607.75|611.5|608.6|610.35|607.45|121
1720651200000|2024-07-10 22:40:00|610.7|607.8|610.19|607.29|610.7|607.8|610.14|607.24|160
1720651500000|2024-07-10 22:45:00|610.14|607.24|609.35|606.45|610.19|607.29|609.35|606.45|111
1720651800000|2024-07-10 22:50:00|609.4|606.5|609.1|606.2|609.4|606.5|608.8|605.9|162
1720652100000|2024-07-10 22:55:00|609.2|606.3|609.55|606.65|609.6|606.7|609.1|606.2|137
1720652400000|2024-07-10 23:00:00|609.5|606.6|609.65|606.75|609.85|606.95|609.4|606.5|161
1720652700000|2024-07-10 23:05:00|609.55|606.65|609.05|606.15|609.7|606.8|609.05|606.15|157
1720653000000|2024-07-10 23:10:00|609.1|606.2|608.48|605.58|609.1|606.2|608.45|605.55|203
1720653300000|2024-07-10 23:15:00|608.5|605.6|609.1|606.2|609.1|606.2|608.15|605.25|199
1720653600000|2024-07-10 23:20:00|609.13|606.23|609.5|606.6|609.66|606.76|609.1|606.2|214
1720653900000|2024-07-10 23:25:00|609.45|606.55|610|607.1|610.05|607.15|609.4|606.5|193
1720654200000|2024-07-10 23:30:00|609.8|606.9|610.2|607.3|610.4|607.5|609.5|606.6|289
1720654500000|2024-07-10 23:35:00|610.1|607.2|611.54|608.64|611.55|608.65|610|607.1|295
1720654800000|2024-07-10 23:40:00|611.55|608.65|613|610.1|613.1|610.2|611.5|608.6|342
1720655100000|2024-07-10 23:45:00|612.99|610.09|611.82|608.92|613|610.1|611.8|608.9|149
1720655400000|2024-07-10 23:50:00|611.83|608.93|611.36|608.46|611.96|609.06|611.35|608.45|69
1720655700000|2024-07-10 23:55:00|611.35|608.45|611.46|608.56|611.55|608.65|611.35|608.45|140
1720656000000|2024-07-11 00:00:00|611.42|608.52|610.82|607.92|611.46|608.56|609.9|607|147
1720656300000|2024-07-11 00:05:00|610.77|607.87|610.26|607.36|611.3|608.4|610.16|607.26|204
1720656600000|2024-07-11 00:10:00|610.21|607.31|609.91|607.01|610.55|607.65|609.91|607.01|279
1720656900000|2024-07-11 00:15:00|609.95|607.05|609.1|606.2|610.3|607.4|608.9|606|250
1720657200000|2024-07-11 00:20:00|609.15|606.25|610.9|608|611.4|608.5|608.8|605.9|289
1720657500000|2024-07-11 00:25:00|610.85|607.95|609.5|606.6|610.9|608|609.5|606.6|73
1720657800000|2024-07-11 00:30:00|609.45|606.55|608.7|605.8|609.5|606.6|608.5|605.6|176
1720658100000|2024-07-11 00:35:00|608.65|605.75|607.9|605|608.65|605.75|607.8|604.9|121
1720658400000|2024-07-11 00:40:00|607.95|605.05|608.1|605.2|608.5|605.6|607.9|605|95
1720658700000|2024-07-11 00:45:00|608.15|605.25|608.55|605.65|609|606.1|608.15|605.25|260
1720659000000|2024-07-11 00:50:00|608.59|605.69|609.6|606.7|609.85|606.95|608.55|605.65|352
1720659300000|2024-07-11 00:55:00|609.5|606.6|611|608.1|611.3|608.4|609.43|606.53|321
1720659600000|2024-07-11 01:00:00|611.03|608.13|608.7|605.8|611.05|608.15|608.7|605.8|304
1720659900000|2024-07-11 01:05:00|608.65|605.75|608.6|605.7|610.35|607.45|608.45|605.55|467
1720660200000|2024-07-11 01:10:00|608.55|605.65|608.31|605.41|609.45|606.55|607.75|604.85|281
1720660500000|2024-07-11 01:15:00|608.17|605.27|607.1|604.2|608.17|605.27|606.5|603.6|355
1720660800000|2024-07-11 01:20:00|607.05|604.15|607.95|605.05|608.1|605.2|607|604.1|205
1720661100000|2024-07-11 01:25:00|608|605.1|608.45|605.55|608.5|605.6|607.65|604.75|213
1720661400000|2024-07-11 01:30:00|608.55|605.65|608|605.1|609.2|606.3|608|605.1|122
1720661700000|2024-07-11 01:35:00|608.06|605.16|611.8|608.9|611.91|609.01|608.02|605.12|276
1720662000000|2024-07-11 01:40:00|611.85|608.95|613.7|610.8|613.7|610.8|611.25|608.35|518
1720662300000|2024-07-11 01:45:00|613.65|610.75|615.6|612.7|616.25|613.35|612.85|609.95|528
1720662600000|2024-07-11 01:50:00|615.55|612.65|614.45|611.55|616.05|613.15|614.4|611.5|610
1720662900000|2024-07-11 01:55:00|614.44|611.54|615.4|612.5|616.05|613.15|613.65|610.75|519
1720663200000|2024-07-11 02:00:00|615.38|612.48|615.35|612.45|616.2|613.3|615.3|612.4|320
1720663500000|2024-07-11 02:05:00|615.4|612.5|613.25|610.35|615.55|612.65|612.95|610.05|272
1720663800000|2024-07-11 02:10:00|613.2|610.3|612.85|609.95|614.6|611.7|612.85|609.95|285
1720664100000|2024-07-11 02:15:00|612.9|610|611.4|608.5|612.9|610|609.87|606.97|306
1720664400000|2024-07-11 02:20:00|611.45|608.55|611.3|608.4|612.35|609.45|610.6|607.7|317
1720664700000|2024-07-11 02:25:00|611.35|608.45|612.05|609.15|612.35|609.45|611.15|608.25|264
1720665000000|2024-07-11 02:30:00|612.1|609.2|611.15|608.25|612.1|609.2|610.4|607.5|161
1720665300000|2024-07-11 02:35:00|611.1|608.2|610.55|607.65|611.1|608.2|610.47|607.57|120
1720665600000|2024-07-11 02:40:00|610.5|607.6|610.55|607.65|611.55|608.65|610.4|607.5|271
1720665900000|2024-07-11 02:45:00|610.45|607.55|610.1|607.2|610.75|607.85|609.6|606.7|287
1720666200000|2024-07-11 02:50:00|610.05|607.15|611.15|608.25|611.28|608.38|609.8|606.9|223
1720666500000|2024-07-11 02:55:00|611.2|608.3|611.98|609.08|612.3|609.4|611.2|608.3|250
1720666800000|2024-07-11 03:00:00|611.95|609.05|612.15|609.25|612.7|609.8|611.95|609.05|203
1720667100000|2024-07-11 03:05:00|612.2|609.3|610.36|607.46|612.2|609.3|609.21|606.31|172
1720667400000|2024-07-11 03:10:00|610.37|607.47|609.25|606.35|610.4|607.5|609.05|606.15|142
1720667700000|2024-07-11 03:15:00|609.15|606.25|605.48|602.58|610.1|607.2|605.2|602.3|300
1720668000000|2024-07-11 03:20:00|605.37|602.47|605.9|603|606.2|603.3|603.35|600.45|407
1720668300000|2024-07-11 03:25:00|605.88|602.98|607.04|604.14|607.68|604.78|605.08|602.18|402
1720668600000|2024-07-11 03:30:00|606.99|604.09|607.95|605.05|608|605.1|606.77|603.87|356
1720668900000|2024-07-11 03:35:00|607.9|605|606.6|603.7|608.1|605.2|606.46|603.56|285
1720669200000|2024-07-11 03:40:00|606.58|603.68|606.9|604|607|604.1|606.3|603.4|199
1720669500000|2024-07-11 03:45:00|606.86|603.96|607.13|604.23|607.6|604.7|606.52|603.62|263
1720669800000|2024-07-11 03:50:00|607.1|604.2|607.08|604.18|607.1|604.2|606.71|603.81|216
1720670100000|2024-07-11 03:55:00|607.1|604.2|608.1|605.2|608.6|605.7|607.05|604.15|420
1720670400000|2024-07-11 04:00:00|608.05|605.15|607.4|604.5|608.1|605.2|607.31|604.41|166
1720670700000|2024-07-11 04:05:00|607.35|604.45|608.55|605.65|608.6|605.7|606.86|603.96|333
1720671000000|2024-07-11 04:10:00|608.5|605.6|609.7|606.8|609.85|606.95|608.4|605.5|327
1720671300000|2024-07-11 04:15:00|609.68|606.78|609.37|606.47|610.25|607.35|609.12|606.22|332
1720671600000|2024-07-11 04:20:00|609.32|606.42|609.33|606.43|609.75|606.85|608.93|606.03|186
1720671900000|2024-07-11 04:25:00|609.28|606.38|607.9|605|609.33|606.43|607.79|604.89|132
1720672200000|2024-07-11 04:30:00|607.85|604.95|609.05|606.15|609.4|606.5|607.6|604.7|261
1720672500000|2024-07-11 04:35:00|609.13|606.23|609.1|606.2|609.35|606.45|608.8|605.9|337
1720672800000|2024-07-11 04:40:00|609.2|606.3|609.7|606.8|609.7|606.8|609|606.1|205
1720673100000|2024-07-11 04:45:00|609.6|606.7|609.3|606.4|610|607.1|609.17|606.27|168
1720673400000|2024-07-11 04:50:00|609.25|606.35|608.8|605.9|609.3|606.4|608.5|605.6|206
1720673700000|2024-07-11 04:55:00|608.85|605.95|608.3|605.4|608.85|605.95|608.2|605.3|117
1720674000000|2024-07-11 05:00:00|608.35|605.45|609.3|606.4|609.4|606.5|608.3|605.4|174
1720674300000|2024-07-11 05:05:00|609.4|606.5|609.15|606.25|609.4|606.5|609|606.1|220
1720674600000|2024-07-11 05:10:00|609.2|606.3|609.45|606.55|609.75|606.85|608.9|606|137
1720674900000|2024-07-11 05:15:00|609.39|606.49|610|607.1|610.2|607.3|608.98|606.08|101
1720675200000|2024-07-11 05:20:00|610.1|607.2|609.7|606.8|610.15|607.25|609.3|606.4|301
1720675500000|2024-07-11 05:25:00|609.68|606.78|609.28|606.38|609.7|606.8|609.28|606.38|150
1720675800000|2024-07-11 05:30:00|609.3|606.4|609.25|606.35|609.67|606.77|609.2|606.3|193
1720676100000|2024-07-11 05:35:00|609.1|606.2|609.38|606.48|609.8|606.9|609|606.1|133
1720676400000|2024-07-11 05:40:00|609.4|606.5|610.45|607.55|610.75|607.85|609.25|606.35|199
1720676700000|2024-07-11 05:45:00|610.35|607.45|610.35|607.45|610.8|607.9|610.25|607.35|249
1720677000000|2024-07-11 05:50:00|610.32|607.42|611.5|608.6|612.2|609.3|610.31|607.41|266
1720677300000|2024-07-11 05:55:00|611.45|608.55|611.59|608.69|611.8|608.9|611.19|608.29|133
1720677600000|2024-07-11 06:00:00|611.63|608.73|612.15|609.25|612.45|609.55|611.61|608.71|245
1720677900000|2024-07-11 06:05:00|612.3|609.4|610.73|607.83|612.3|609.4|610.73|607.83|149
1720678200000|2024-07-11 06:10:00|610.69|607.79|611.15|608.25|611.15|608.25|610.3|607.4|86
1720678500000|2024-07-11 06:15:00|611.2|608.3|610.7|607.8|611.25|608.35|610.49|607.59|116
1720678800000|2024-07-11 06:20:00|610.64|607.74|610.95|608.05|611.1|608.2|610.58|607.68|91
1720679100000|2024-07-11 06:25:00|610.9|608|611.15|608.25|611.2|608.3|610.81|607.91|91
1720679400000|2024-07-11 06:30:00|611.2|608.3|611.8|608.9|612.21|609.31|611.1|608.2|273
1720679700000|2024-07-11 06:35:00|611.85|608.95|611.62|608.72|612.35|609.45|611.47|608.57|250
1720680000000|2024-07-11 06:40:00|611.67|608.77|611.6|608.7|611.95|609.05|611.49|608.59|165
1720680300000|2024-07-11 06:45:00|611.65|608.75|612.65|609.75|612.7|609.8|611.55|608.65|240
1720680600000|2024-07-11 06:50:00|612.6|609.7|612.93|610.03|612.95|610.05|612.35|609.45|213
1720680900000|2024-07-11 06:55:00|612.95|610.05|613.15|610.25|613.3|610.4|612.46|609.56|218
1720681200000|2024-07-11 07:00:00|613.2|610.3|612.88|609.98|613.3|610.4|612.88|609.98|164
1720681500000|2024-07-11 07:05:00|612.93|610.03|613.16|610.26|613.21|610.31|612.93|610.03|154
1720681800000|2024-07-11 07:10:00|613.06|610.16|612.81|609.91|613.06|610.16|612.55|609.65|164
1720682100000|2024-07-11 07:15:00|612.72|609.82|613.79|610.89|614.6|611.7|612.69|609.79|268
1720682400000|2024-07-11 07:20:00|613.74|610.84|613.8|610.9|613.85|610.95|613.11|610.21|103
1720682700000|2024-07-11 07:25:00|613.85|610.95|614.1|611.2|614.3|611.4|613.85|610.95|374
1720683000000|2024-07-11 07:30:00|614.13|611.23|614.4|611.5|614.7|611.8|614.13|611.23|442
1720683300000|2024-07-11 07:35:00|614.43|611.53|615|612.1|615.05|612.15|614.4|611.5|292
1720683600000|2024-07-11 07:40:00|614.98|612.08|615.05|612.15|615.1|612.2|614.85|611.95|31
1720683900000|2024-07-11 07:45:00|615.07|612.17|615.4|612.5|615.44|612.54|614.6|611.7|112
1720684200000|2024-07-11 07:50:00|615.35|612.45|615.43|612.53|615.54|612.64|615.1|612.2|97
1720684500000|2024-07-11 07:55:00|615.39|612.49|615.29|612.39|615.49|612.59|615|612.1|95
1720684800000|2024-07-11 08:00:00|615.26|612.36|614.43|611.53|615.29|612.39|614.43|611.53|106
1720685100000|2024-07-11 08:05:00|614.45|611.55|614.03|611.13|614.5|611.6|613.99|611.09|42
1720685400000|2024-07-11 08:10:00|614.04|611.14|612.9|610|614.04|611.14|612.86|609.96|63
1720685700000|2024-07-11 08:15:00|612.88|609.98|613.1|610.2|613.7|610.8|612.84|609.94|249
1720686000000|2024-07-11 08:20:00|613.05|610.15|612.94|610.04|613.14|610.24|612.85|609.95|34
1720686300000|2024-07-11 08:25:00|612.86|609.96|613.1|610.2|613.8|610.9|612.86|609.96|222
1720686600000|2024-07-11 08:30:00|612.98|610.08|613.03|610.13|613.08|610.18|612.79|609.89|33
1720686900000|2024-07-11 08:35:00|612.93|610.03|614.15|611.25|614.2|611.3|612.93|610.03|139
1720687200000|2024-07-11 08:40:00|614.25|611.35|613.85|610.95|614.35|611.45|613.85|610.95|259
1720687500000|2024-07-11 08:45:00|613.77|610.87|614.25|611.35|614.3|611.4|613.72|610.82|103
1720687800000|2024-07-11 08:50:00|614.2|611.3|612.85|609.95|614.25|611.35|612.85|609.95|119
1720688100000|2024-07-11 08:55:00|612.9|610|613.8|610.9|613.8|610.9|612.85|609.95|117
1720688400000|2024-07-11 09:00:00|613.75|610.85|614.1|611.2|614.4|611.5|613.65|610.75|308
1720688700000|2024-07-11 09:05:00|614.05|611.15|613.35|610.45|614.4|611.5|613.28|610.38|130
1720689000000|2024-07-11 09:10:00|613.34|610.44|613.57|610.67|613.7|610.8|613.28|610.38|34
1720689300000|2024-07-11 09:15:00|613.58|610.68|613.23|610.33|613.58|610.68|613.15|610.25|55
1720689600000|2024-07-11 09:20:00|613.19|610.29|613.55|610.65|613.8|610.9|613.19|610.29|260
1720689900000|2024-07-11 09:25:00|613.6|610.7|613.65|610.75|613.9|611|613.38|610.48|140
1720690200000|2024-07-11 09:30:00|613.6|610.7|612.7|609.8|613.6|610.7|612.41|609.51|82
1720690500000|2024-07-11 09:35:00|612.71|609.81|612.65|609.75|613.2|610.3|612.57|609.67|77
1720690800000|2024-07-11 09:40:00|612.68|609.78|613.85|610.95|614.2|611.3|612.65|609.75|37
1720691100000|2024-07-11 09:45:00|614|611.1|613.2|610.3|614|611.1|613|610.1|87
1720691400000|2024-07-11 09:50:00|613.22|610.32|613.35|610.45|613.85|610.95|613.15|610.25|277
1720691700000|2024-07-11 09:55:00|613.38|610.48|613.95|611.05|614|611.1|613.28|610.38|216
1720692000000|2024-07-11 10:00:00|613.9|611|614.95|612.05|615.46|612.56|613.9|611|476
1720692300000|2024-07-11 10:05:00|614.9|612|614.4|611.5|615|612.1|614.21|611.31|236
1720692600000|2024-07-11 10:10:00|614.35|611.45|613.15|610.25|614.35|611.45|613.01|610.11|133
1720692900000|2024-07-11 10:15:00|613.1|610.2|612.55|609.65|613.15|610.25|612.55|609.65|109
1720693200000|2024-07-11 10:20:00|612.6|609.7|612.47|609.57|613.5|610.6|612.32|609.42|242
1720693500000|2024-07-11 10:25:00|612.42|609.52|613.17|610.27|613.6|610.7|612.37|609.47|168
1720693800000|2024-07-11 10:30:00|613.12|610.22|612.1|609.2|613.12|610.22|612.09|609.19|132
1720694100000|2024-07-11 10:35:00|612.11|609.21|612.9|610|612.95|610.05|612.1|609.2|159
1720694400000|2024-07-11 10:40:00|612.88|609.98|613.03|610.13|613.05|610.15|612.65|609.75|375
1720694700000|2024-07-11 10:45:00|613.1|610.2|613|610.1|613.2|610.3|612.8|609.9|317
1720695000000|2024-07-11 10:50:00|613.05|610.15|613.12|610.22|613.45|610.55|613|610.1|194
1720695300000|2024-07-11 10:55:00|613.13|610.23|613.36|610.46|613.85|610.95|613|610.1|279
1720695600000|2024-07-11 11:00:00|613.39|610.49|613.5|610.6|613.95|611.05|613.25|610.35|409
1720695900000|2024-07-11 11:05:00|613.58|610.68|613.68|610.78|613.9|611|613.4|610.5|310
1720696200000|2024-07-11 11:10:00|613.6|610.7|614.1|611.2|614.2|611.3|613.6|610.7|241
1720696500000|2024-07-11 11:15:00|614.05|611.15|613.24|610.34|614.1|611.2|613.03|610.13|327
1720696800000|2024-07-11 11:20:00|613.19|610.29|613.7|610.8|613.9|611|613.19|610.29|337
1720697100000|2024-07-11 11:25:00|613.68|610.78|613.18|610.28|613.7|610.8|613.03|610.13|243
1720697400000|2024-07-11 11:30:00|613.13|610.23|613.9|611|614.1|611.2|613.08|610.18|371
1720697700000|2024-07-11 11:35:00|613.85|610.95|615.2|612.3|615.2|612.3|613.8|610.9|323
1720698000000|2024-07-11 11:40:00|615.25|612.35|615.7|612.8|616.4|613.5|615.25|612.35|358
1720698300000|2024-07-11 11:45:00|615.75|612.85|616.65|613.75|616.65|613.75|615.4|612.5|283
1720698600000|2024-07-11 11:50:00|616.6|613.7|617.4|614.5|618.15|615.25|616.3|613.4|540
1720698900000|2024-07-11 11:55:00|617.35|614.45|617.15|614.25|617.9|615|616.35|613.45|368
1720699200000|2024-07-11 12:00:00|617.16|614.26|615.78|612.88|617.96|615.06|615.5|612.6|252
1720699500000|2024-07-11 12:05:00|615.83|612.93|616.8|613.9|616.85|613.95|615.68|612.78|109
1720699800000|2024-07-11 12:10:00|616.78|613.88|615.7|612.8|617.65|614.75|615.7|612.8|248
1720700100000|2024-07-11 12:15:00|615.75|612.85|615.2|612.3|616.33|613.43|614.2|611.3|187
1720700400000|2024-07-11 12:20:00|615.15|612.25|615.5|612.6|615.56|612.66|614.89|611.99|166
1720700700000|2024-07-11 12:25:00|615.49|612.59|616.8|613.9|617.75|614.85|615.1|612.2|459
1720701000000|2024-07-11 12:30:00|616.9|614|623.2|620.3|624.08|621.18|616.8|613.9|987
1720701300000|2024-07-11 12:35:00|623.3|620.4|625.7|622.8|625.9|623|621.3|618.4|856
1720701600000|2024-07-11 12:40:00|625.75|622.85|622.3|619.4|625.96|623.06|622.1|619.2|558
1720701900000|2024-07-11 12:45:00|622.37|619.47|625.32|622.42|625.45|622.55|622.2|619.3|646
1720702200000|2024-07-11 12:50:00|625.3|622.4|620.7|617.8|625.8|622.9|620.6|617.7|574
1720702500000|2024-07-11 12:55:00|620.71|617.81|620.4|617.5|621.05|618.15|619.55|616.65|557
1720702800000|2024-07-11 13:00:00|620.45|617.55|620.7|617.8|621.3|618.4|619.65|616.75|550
1720703100000|2024-07-11 13:05:00|620.65|617.75|617.76|614.86|621.7|618.8|617.55|614.65|595
1720703400000|2024-07-11 13:10:00|617.55|614.65|618.65|615.75|619.35|616.45|616.23|613.33|575
1720703700000|2024-07-11 13:15:00|618.55|615.65|619.99|617.09|620.55|617.65|618.3|615.4|678
1720704000000|2024-07-11 13:20:00|620|617.1|622.3|619.4|622.6|619.7|619.95|617.05|525
1720704300000|2024-07-11 13:25:00|622.35|619.45|622.3|619.4|623.1|620.2|621.55|618.65|530
1720704600000|2024-07-11 13:30:00|622.25|619.35|621.35|618.45|623.3|620.4|621.14|618.24|542
1720704900000|2024-07-11 13:35:00|621.45|618.55|619.9|617|622.3|619.4|619.9|617|371
1720705200000|2024-07-11 13:40:00|619.95|617.05|619.35|616.45|619.95|617.05|617.1|614.2|453
1720705500000|2024-07-11 13:45:00|619.45|616.55|619.65|616.75|620.3|617.4|618.55|615.65|466
1720705800000|2024-07-11 13:50:00|619.5|616.6|618.85|615.95|620.1|617.2|618.5|615.6|319
1720706100000|2024-07-11 13:55:00|618.9|616|620.8|617.9|620.9|618|618.03|615.13|316
1720706400000|2024-07-11 14:00:00|620.75|617.85|621.55|618.65|622.15|619.25|620.75|617.85|530
1720706700000|2024-07-11 14:05:00|621.6|618.7|621|618.1|622.5|619.6|620.72|617.82|458
1720707000000|2024-07-11 14:10:00|621.04|618.14|618.69|615.79|621.6|618.7|618.55|615.65|376
1720707300000|2024-07-11 14:15:00|618.67|615.77|615.04|612.14|619.6|616.7|614.8|611.9|566
1720707600000|2024-07-11 14:20:00|615.02|612.12|613.2|610.3|615.5|612.6|612.43|609.53|649
1720707900000|2024-07-11 14:25:00|613.21|610.31|615.2|612.3|615.7|612.8|613|610.1|582
1720708200000|2024-07-11 14:30:00|615.06|612.16|614.9|612|616.65|613.75|614.9|612|559
1720708500000|2024-07-11 14:35:00|614.85|611.95|616.15|613.25|616.45|613.55|614.65|611.75|352
1720708800000|2024-07-11 14:40:00|615.97|613.07|614.23|611.33|616.01|613.11|614.2|611.3|453
1720709100000|2024-07-11 14:45:00|614.25|611.35|614.6|611.7|615|612.1|612.47|609.57|409
1720709400000|2024-07-11 14:50:00|614.65|611.75|614.74|611.84|614.91|612.01|613.44|610.54|304
1720709700000|2024-07-11 14:55:00|614.7|611.8|614.01|611.11|615.4|612.5|613.95|611.05|248
1720710000000|2024-07-11 15:00:00|614.03|611.13|614.5|611.6|614.9|612|613.6|610.7|360
1720710300000|2024-07-11 15:05:00|614.45|611.55|615.43|612.53|616.15|613.25|613.96|611.06|372
1720710600000|2024-07-11 15:10:00|615.42|612.52|615|612.1|616.3|613.4|614.2|611.3|248
1720710900000|2024-07-11 15:15:00|614.95|612.05|615.88|612.98|615.88|612.98|613.45|610.55|447
1720711200000|2024-07-11 15:20:00|615.85|612.95|615.23|612.33|616.9|614|614.9|612|336
1720711500000|2024-07-11 15:25:00|615.27|612.37|614|611.1|615.43|612.53|613.59|610.69|331
1720711800000|2024-07-11 15:30:00|614.05|611.15|610.17|607.27|614.05|611.15|609.89|606.99|287
1720712100000|2024-07-11 15:35:00|610.21|607.31|609.95|607.05|611.95|609.05|609.95|607.05|518
1720712400000|2024-07-11 15:40:00|609.97|607.07|606.95|604.05|610.2|607.3|606|603.1|726
1720712700000|2024-07-11 15:45:00|606.85|603.95|603.86|600.96|607.4|604.5|603.79|600.89|524
1720713000000|2024-07-11 15:50:00|603.85|600.95|601.7|598.8|604.14|601.24|600.45|597.55|565
1720713300000|2024-07-11 15:55:00|601.75|598.85|602.05|599.15|602.4|599.5|601.27|598.37|379
1720713600000|2024-07-11 16:00:00|602|599.1|598.88|595.98|602.8|599.9|598.85|595.95|452
1720713900000|2024-07-11 16:05:00|598.95|596.05|601.95|599.05|602|599.1|596.18|593.28|629
1720714200000|2024-07-11 16:10:00|601.9|599|603.2|600.3|603.28|600.38|601.55|598.65|360
1720714500000|2024-07-11 16:15:00|603.25|600.35|603.03|600.13|603.5|600.6|602.2|599.3|349
1720714800000|2024-07-11 16:20:00|603.05|600.15|603.35|600.45|603.5|600.6|602.12|599.22|271
1720715100000|2024-07-11 16:25:00|603.3|600.4|603.68|600.78|603.7|600.8|602.8|599.9|291
1720715400000|2024-07-11 16:30:00|603.7|600.8|603.4|600.5|604.55|601.65|603.16|600.26|249
1720715700000|2024-07-11 16:35:00|603.32|600.42|601.3|598.4|603.32|600.42|601.22|598.32|293
1720716000000|2024-07-11 16:40:00|601.31|598.41|600.88|597.98|602|599.1|600.45|597.55|167
1720716300000|2024-07-11 16:45:00|600.92|598.02|599.02|596.12|600.97|598.07|598.5|595.6|303
1720716600000|2024-07-11 16:50:00|599.07|596.17|601.1|598.2|601.7|598.8|599.07|596.17|372
1720716900000|2024-07-11 16:55:00|601.15|598.25|602.2|599.3|602.35|599.45|601.15|598.25|217
1720717200000|2024-07-11 17:00:00|602.25|599.35|601.41|598.51|602.25|599.35|601.23|598.33|119
1720717500000|2024-07-11 17:05:00|601.23|598.33|603.63|600.73|603.81|600.91|601.18|598.28|340
1720717800000|2024-07-11 17:10:00|603.65|600.75|603.53|600.63|603.8|600.9|602.81|599.91|217
1720718100000|2024-07-11 17:15:00|603.48|600.58|604.3|601.4|604.7|601.8|603.48|600.58|274
1720718400000|2024-07-11 17:20:00|604.25|601.35|605.45|602.55|605.5|602.6|604.25|601.35|250
1720718700000|2024-07-11 17:25:00|605.4|602.5|605.45|602.55|605.75|602.85|605.25|602.35|206
1720719000000|2024-07-11 17:30:00|605.35|602.45|603.63|600.73|605.4|602.5|603.55|600.65|112
1720719300000|2024-07-11 17:35:00|603.58|600.68|603.35|600.45|603.77|600.87|603.18|600.28|127
1720719600000|2024-07-11 17:40:00|603.36|600.46|602.61|599.71|603.5|600.6|602.58|599.68|161
1720719900000|2024-07-11 17:45:00|602.62|599.72|601.63|598.73|602.77|599.87|601.3|598.4|271
1720720200000|2024-07-11 17:50:00|601.62|598.72|601.49|598.59|601.8|598.9|601.15|598.25|165
1720720500000|2024-07-11 17:55:00|601.51|598.61|601.89|598.99|601.92|599.02|601.3|598.4|79
1720720800000|2024-07-11 18:00:00|601.92|599.02|601.85|598.95|602.05|599.15|601.7|598.8|83
1720721100000|2024-07-11 18:05:00|601.9|599|601.7|598.8|602|599.1|601.7|598.8|94
1720721400000|2024-07-11 18:10:00|601.65|598.75|602.55|599.65|602.6|599.7|601.05|598.15|141
1720721700000|2024-07-11 18:15:00|602.5|599.6|603.05|600.15|603.3|600.4|602.5|599.6|121
1720722000000|2024-07-11 18:20:00|603|600.1|602.8|599.9|603.95|601.05|602.6|599.7|257
1720722300000|2024-07-11 18:25:00|602.85|599.95|601.65|598.75|602.85|599.95|601.65|598.75|105
1720722600000|2024-07-11 18:30:00|601.5|598.6|601.7|598.8|602.1|599.2|600.71|597.81|357
1720722900000|2024-07-11 18:35:00|601.65|598.75|602.15|599.25|602.23|599.33|601.6|598.7|139
1720723200000|2024-07-11 18:40:00|602.2|599.3|602.25|599.35|602.6|599.7|601.8|598.9|299
1720723500000|2024-07-11 18:45:00|602.24|599.34|600.7|597.8|602.25|599.35|600.7|597.8|124
1720723800000|2024-07-11 18:50:00|600.73|597.83|601.25|598.35|601.3|598.4|600.73|597.83|86
1720724100000|2024-07-11 18:55:00|601.2|598.3|602|599.1|602.2|599.3|601.2|598.3|291
1720724400000|2024-07-11 19:00:00|601.95|599.05|601.5|598.6|601.95|599.05|601.12|598.22|112
1720724700000|2024-07-11 19:05:00|601.55|598.65|601.25|598.35|601.7|598.8|600.95|598.05|172
1720725000000|2024-07-11 19:10:00|601.2|598.3|600.75|597.85|601.3|598.4|600.7|597.8|206
1720725300000|2024-07-11 19:15:00|600.7|597.8|600.65|597.75|600.75|597.85|599.62|596.72|199
1720725600000|2024-07-11 19:20:00|600.55|597.65|598.07|595.17|600.6|597.7|598.06|595.16|144
1720725900000|2024-07-11 19:25:00|598.06|595.16|596.46|593.56|598.65|595.75|596.41|593.51|179
1720726200000|2024-07-11 19:30:00|596.41|593.51|597.05|594.15|597.5|594.6|595.91|593.01|234
1720726500000|2024-07-11 19:35:00|597.1|594.2|598.3|595.4|598.5|595.6|597|594.1|362
1720726800000|2024-07-11 19:40:00|598.25|595.35|598.12|595.22|598.7|595.8|597.84|594.94|218
1720727100000|2024-07-11 19:45:00|598.1|595.2|597.54|594.64|598.5|595.6|597.54|594.64|241
1720727400000|2024-07-11 19:50:00|597.55|594.65|595.6|592.7|597.64|594.74|595.6|592.7|152
1720727700000|2024-07-11 19:55:00|595.65|592.75|595.85|592.95|596.05|593.15|595.23|592.33|215
1720728000000|2024-07-11 20:00:00|595.88|592.98|594.55|591.65|595.9|593|593.14|590.24|309
1720728300000|2024-07-11 20:05:00|594.6|591.7|595.8|592.9|596|593.1|594.4|591.5|379
1720728600000|2024-07-11 20:10:00|595.79|592.89|593.05|590.15|596.15|593.25|592.9|590|335
1720728900000|2024-07-11 20:15:00|593|590.1|594.1|591.2|594.4|591.5|593|590.1|238
1720729200000|2024-07-11 20:20:00|594.15|591.25|593.13|590.23|594.76|591.86|592.9|590|230
1720729500000|2024-07-11 20:25:00|593.08|590.18|594.15|591.25|594.96|592.06|592.95|590.05|345
1720729800000|2024-07-11 20:30:00|594.2|591.3|594.9|592|595.06|592.16|592.95|590.05|412
1720730100000|2024-07-11 20:35:00|594.88|591.98|596.3|593.4|596.45|593.55|594.35|591.45|327
1720730400000|2024-07-11 20:40:00|596.2|593.3|596.29|593.39|597|594.1|596.05|593.15|305
1720730700000|2024-07-11 20:45:00|596.24|593.34|595.77|592.87|596.7|593.8|595.77|592.87|279
1720731000000|2024-07-11 20:50:00|595.75|592.85|596.07|593.17|596.8|593.9|595.6|592.7|110
1720731300000|2024-07-11 20:55:00|596.06|593.16|596|593.1|596.45|593.55|595.4|592.5|223
1720731600000|2024-07-11 21:00:00|595.99|593.09|595.94|593.04|596|593.1|595.31|592.41|355
1720731900000|2024-07-11 21:05:00|595.89|592.99|596.19|593.29|596.64|593.74|595.88|592.98|216
1720732200000|2024-07-11 21:10:00|596.18|593.28|595.51|592.61|596.66|593.76|594.48|591.58|348
1720732500000|2024-07-11 21:15:00|595.52|592.62|594.25|591.35|595.64|592.74|594.15|591.25|319
1720732800000|2024-07-11 21:20:00|594.18|591.28|592.43|589.53|594.46|591.56|592.43|589.53|212
1720733100000|2024-07-11 21:25:00|592.47|589.57|592.69|589.79|592.78|589.88|591.9|589|215
1720733400000|2024-07-11 21:30:00|592.68|589.78|592.44|589.54|592.93|590.03|591.81|588.91|269
1720733700000|2024-07-11 21:35:00|592.43|589.53|592.56|589.66|592.57|589.67|592.06|589.16|120
1720734000000|2024-07-11 21:40:00|592.58|589.68|592.04|589.14|592.58|589.68|592.02|589.12|150
1720734300000|2024-07-11 21:45:00|592.03|589.13|592.17|589.27|592.22|589.32|592.03|589.13|74
1720734600000|2024-07-11 21:50:00|592.25|589.35|592.49|589.59|592.49|589.59|591.9|589|126
1720734900000|2024-07-11 21:55:00|592.5|589.6|594.2|591.3|594.63|591.73|592.46|589.56|368
1720735200000|2024-07-11 22:00:00|594.25|591.35|593.25|590.35|594.25|591.35|591.46|588.56|383
1720735500000|2024-07-11 22:05:00|593.2|590.3|593.65|590.75|594.1|591.2|592.3|589.4|433
1720735800000|2024-07-11 22:10:00|593.63|590.73|592.7|589.8|594.05|591.15|592.45|589.55|296
1720736100000|2024-07-11 22:15:00|592.72|589.82|592.15|589.25|592.9|590|591.75|588.85|392
1720736400000|2024-07-11 22:20:00|592.2|589.3|592.93|590.03|593.05|590.15|591.83|588.93|411
1720736700000|2024-07-11 22:25:00|592.96|590.06|594.6|591.7|594.7|591.8|592.93|590.03|297
1720737000000|2024-07-11 22:30:00|594.65|591.75|595.2|592.3|595.2|592.3|594.26|591.36|254
1720737300000|2024-07-11 22:35:00|595.15|592.25|595.6|592.7|596|593.1|594.95|592.05|369
1720737600000|2024-07-11 22:40:00|595.55|592.65|594.67|591.77|595.55|592.65|594.45|591.55|92
1720737900000|2024-07-11 22:45:00|594.72|591.82|592.45|589.55|594.82|591.92|592.25|589.35|283
1720738200000|2024-07-11 22:50:00|592.5|589.6|592.65|589.75|592.85|589.95|591.48|588.58|411
1720738500000|2024-07-11 22:55:00|592.75|589.85|593.8|590.9|594.1|591.2|592.6|589.7|397
1720738800000|2024-07-11 23:00:00|593.9|591|593.83|590.93|594.7|591.8|593.25|590.35|361
1720739100000|2024-07-11 23:05:00|594|591.1|593.75|590.85|594.05|591.15|593.5|590.6|272
1720739400000|2024-07-11 23:10:00|593.8|590.9|593.65|590.75|594.3|591.4|593.5|590.6|271
1720739700000|2024-07-11 23:15:00|593.55|590.65|593|590.1|593.75|590.85|591.44|588.54|490
1720740000000|2024-07-11 23:20:00|592.95|590.05|593.1|590.2|593.15|590.25|591.68|588.78|361
1720740300000|2024-07-11 23:25:00|593.15|590.25|592.82|589.92|594.3|591.4|592.49|589.59|452
1720740600000|2024-07-11 23:30:00|592.81|589.91|591.42|588.52|593.51|590.61|591.33|588.43|522
1720740900000|2024-07-11 23:35:00|591.41|588.51|592.58|589.68|592.63|589.73|591.41|588.51|564
1720741200000|2024-07-11 23:40:00|592.56|589.66|591.96|589.06|592.6|589.7|591.71|588.81|426
1720741500000|2024-07-11 23:45:00|592.01|589.11|591.68|588.78|592.21|589.31|591.49|588.59|278
1720741800000|2024-07-11 23:50:00|591.71|588.81|592.23|589.33|592.46|589.56|591.6|588.7|282
1720742100000|2024-07-11 23:55:00|592.18|589.28|591.83|588.93|592.19|589.29|591.6|588.7|120
1720742400000|2024-07-12 00:00:00|591.82|588.92|591.24|588.34|592.58|589.68|591.09|588.19|474
1720742700000|2024-07-12 00:05:00|591.23|588.33|590.6|587.7|592.67|589.77|590.56|587.66|532
1720743000000|2024-07-12 00:10:00|590.61|587.71|592.3|589.4|592.52|589.62|590.57|587.67|508
1720743300000|2024-07-12 00:15:00|592.37|589.47|592.33|589.43|592.48|589.58|590.95|588.05|531
1720743600000|2024-07-12 00:20:00|592.28|589.38|592.91|590.01|593.57|590.67|592.11|589.21|422
1720743900000|2024-07-12 00:25:00|592.92|590.02|593.36|590.46|594.32|591.42|592.29|589.39|432
1720744200000|2024-07-12 00:30:00|593.35|590.45|593.63|590.73|594.45|591.55|592.58|589.68|397
1720744500000|2024-07-12 00:35:00|593.64|590.74|594.13|591.23|594.18|591.28|593.44|590.54|304
1720744800000|2024-07-12 00:40:00|594.1|591.2|595.1|592.2|595.31|592.41|593.91|591.01|307
1720745100000|2024-07-12 00:45:00|595.13|592.23|594.04|591.14|595.2|592.3|594.03|591.13|392
1720745400000|2024-07-12 00:50:00|594.05|591.15|593.01|590.11|594.26|591.36|593|590.1|314
1720745700000|2024-07-12 00:55:00|593|590.1|590.77|587.87|593.1|590.2|590.48|587.58|523
1720746000000|2024-07-12 01:00:00|590.76|587.86|592.18|589.28|593.14|590.24|590.76|587.86|524
1720746300000|2024-07-12 01:05:00|592.16|589.26|592.2|589.3|592.27|589.37|591.63|588.73|330
1720746600000|2024-07-12 01:10:00|592.24|589.34|589.7|586.8|592.6|589.7|589.6|586.7|475
1720746900000|2024-07-12 01:15:00|589.75|586.85|586.5|583.6|589.9|587|585.9|583|710
1720747200000|2024-07-12 01:20:00|586.53|583.63|585.75|582.85|587.65|584.75|585.52|582.62|651
1720747500000|2024-07-12 01:25:00|585.8|582.9|587.4|584.5|587.55|584.65|584.83|581.93|713
1720747800000|2024-07-12 01:30:00|587.45|584.55|588.95|586.05|589.75|586.85|587.15|584.25|577
1720748100000|2024-07-12 01:35:00|588.9|586|592.15|589.25|592.15|589.25|588.88|585.98|660
1720748400000|2024-07-12 01:40:00|592.06|589.16|593.69|590.79|594.5|591.6|591.38|588.48|394
1720748700000|2024-07-12 01:45:00|593.65|590.75|593.6|590.7|593.7|590.8|592.55|589.65|483
1720749000000|2024-07-12 01:50:00|593.55|590.65|592.41|589.51|593.55|590.65|592.31|589.41|261
1720749300000|2024-07-12 01:55:00|592.36|589.46|592.6|589.7|593.4|590.5|592|589.1|336
1720749600000|2024-07-12 02:00:00|592.55|589.65|592.18|589.28|592.7|589.8|591.7|588.8|162
1720749900000|2024-07-12 02:05:00|592.16|589.26|593|590.1|593|590.1|591.95|589.05|342
1720750200000|2024-07-12 02:10:00|592.95|590.05|592.18|589.28|592.95|590.05|592.14|589.24|174
1720750500000|2024-07-12 02:15:00|592.16|589.26|593.2|590.3|593.5|590.6|592|589.1|375
1720750800000|2024-07-12 02:20:00|593.15|590.25|593.6|590.7|594.05|591.15|592|589.1|482
1720751100000|2024-07-12 02:25:00|593.52|590.62|592.3|589.4|594|591.1|592.16|589.26|475
1720751400000|2024-07-12 02:30:00|592.28|589.38|593.26|590.36|593.3|590.4|592.25|589.35|319
1720751700000|2024-07-12 02:35:00|593.3|590.4|593.5|590.6|594|591.1|593.15|590.25|411
1720752000000|2024-07-12 02:40:00|593.6|590.7|593.9|591|594.05|591.15|592.9|590|309
1720752300000|2024-07-12 02:45:00|593.88|590.98|594.05|591.15|594.4|591.5|593.27|590.37|412
1720752600000|2024-07-12 02:50:00|594.04|591.14|593.99|591.09|594.5|591.6|593.65|590.75|201
1720752900000|2024-07-12 02:55:00|594.04|591.14|594.45|591.55|594.7|591.8|593.99|591.09|196
1720753200000|2024-07-12 03:00:00|594.4|591.5|594.6|591.7|595.1|592.2|594.35|591.45|295
1720753500000|2024-07-12 03:05:00|594.65|591.75|593.45|590.55|594.65|591.75|593.4|590.5|173
1720753800000|2024-07-12 03:10:00|593.4|590.5|591.45|588.55|593.4|590.5|591.3|588.4|133
1720754100000|2024-07-12 03:15:00|591.51|588.61|590.64|587.74|592.05|589.15|590.59|587.69|166
1720754400000|2024-07-12 03:20:00|590.61|587.71|591.55|588.65|591.7|588.8|590.54|587.64|191
1720754700000|2024-07-12 03:25:00|591.5|588.6|592.1|589.2|592.4|589.5|591.35|588.45|284
1720755000000|2024-07-12 03:30:00|592.15|589.25|592.3|589.4|592.3|589.4|591.63|588.73|196
1720755300000|2024-07-12 03:35:00|592.2|589.3|590.85|587.95|592.3|589.4|590.54|587.64|115
1720755600000|2024-07-12 03:40:00|590.8|587.9|590.61|587.71|591.5|588.6|590.43|587.53|224
1720755900000|2024-07-12 03:45:00|590.58|587.68|591.15|588.25|591.25|588.35|590.38|587.48|265
1720756200000|2024-07-12 03:50:00|591.2|588.3|590.88|587.98|591.7|588.8|590.62|587.72|158
1720756500000|2024-07-12 03:55:00|590.83|587.93|590.9|588|591.13|588.23|590.58|587.68|93
1720756800000|2024-07-12 04:00:00|590.85|587.95|589.86|586.96|590.9|588|589.86|586.96|111
1720757100000|2024-07-12 04:05:00|589.89|586.99|588.53|585.63|589.89|586.99|588.53|585.63|142
1720757400000|2024-07-12 04:10:00|588.5|585.6|588.74|585.84|589.25|586.35|588.28|585.38|83
1720757700000|2024-07-12 04:15:00|588.75|585.85|588.85|585.95|589.1|586.2|588.46|585.56|61
1720758000000|2024-07-12 04:20:00|588.7|585.8|588.11|585.21|588.7|585.8|587.99|585.09|74
1720758300000|2024-07-12 04:25:00|588.14|585.24|586.45|583.55|588.14|585.24|586.25|583.35|251
1720758600000|2024-07-12 04:30:00|586.43|583.53|587.05|584.15|587.4|584.5|585.58|582.68|322
1720758900000|2024-07-12 04:35:00|587|584.1|588.1|585.2|588.25|585.35|586.61|583.71|380
1720759200000|2024-07-12 04:40:00|588.05|585.15|588.7|585.8|588.85|585.95|588|585.1|235
1720759500000|2024-07-12 04:45:00|588.75|585.85|589.75|586.85|590.1|587.2|588.7|585.8|240
1720759800000|2024-07-12 04:50:00|589.78|586.88|589.16|586.26|589.8|586.9|588.96|586.06|146
1720760100000|2024-07-12 04:55:00|589.11|586.21|589.5|586.6|589.68|586.78|588.94|586.04|92
1720760400000|2024-07-12 05:00:00|589.55|586.65|589.88|586.98|590.5|587.6|589.45|586.55|209
1720760700000|2024-07-12 05:05:00|589.83|586.93|589.15|586.25|590.38|587.48|589.15|586.25|105
1720761000000|2024-07-12 05:10:00|589.2|586.3|589.3|586.4|589.4|586.5|589.06|586.16|86
1720761300000|2024-07-12 05:15:00|589.35|586.45|589.75|586.85|589.8|586.9|588.2|585.3|193
1720761600000|2024-07-12 05:20:00|589.8|586.9|589.64|586.74|590.2|587.3|589.55|586.65|116
1720761900000|2024-07-12 05:25:00|589.6|586.7|590.4|587.5|590.8|587.9|589.5|586.6|213
1720762200000|2024-07-12 05:30:00|590.35|587.45|590.29|587.39|590.5|587.6|589.91|587.01|130
1720762500000|2024-07-12 05:35:00|590.34|587.44|590.6|587.7|590.8|587.9|590.05|587.15|101
1720762800000|2024-07-12 05:40:00|590.69|587.79|590.25|587.35|590.75|587.85|590.25|587.35|80
1720763100000|2024-07-12 05:45:00|589.81|586.91|589.55|586.65|589.81|586.91|588.51|585.61|154
1720763400000|2024-07-12 05:50:00|589.6|586.7|588.5|585.6|590.1|587.2|588.5|585.6|248
1720763700000|2024-07-12 05:55:00|588.55|585.65|588.97|586.07|589.2|586.3|588.55|585.65|85
1720764000000|2024-07-12 06:00:00|588.94|586.04|589.9|587|590|587.1|588.3|585.4|155
1720764300000|2024-07-12 06:05:00|590|587.1|589.98|587.08|590.25|587.35|589.17|586.27|162
1720764600000|2024-07-12 06:10:00|589.95|587.05|590.19|587.29|590.6|587.7|589.95|587.05|198
1720764900000|2024-07-12 06:15:00|590.23|587.33|590.81|587.91|591.1|588.2|590.19|587.29|252
1720765200000|2024-07-12 06:20:00|590.8|587.9|591.6|588.7|591.6|588.7|590.7|587.8|99
1720765500000|2024-07-12 06:25:00|591.55|588.65|592.25|589.35|592.65|589.75|591.55|588.65|368
1720765800000|2024-07-12 06:30:00|592.3|589.4|591.86|588.96|592.4|589.5|591.84|588.94|126
1720766100000|2024-07-12 06:35:00|591.83|588.93|592.6|589.7|592.8|589.9|591.7|588.8|133
1720766400000|2024-07-12 06:40:00|592.65|589.75|592.99|590.09|593.5|590.6|592.65|589.75|166
1720766700000|2024-07-12 06:45:00|593.1|590.2|592.16|589.26|593.14|590.24|591.8|588.9|152
1720767000000|2024-07-12 06:50:00|592.12|589.22|591.15|588.25|592.16|589.26|591|588.1|144
1720767300000|2024-07-12 06:55:00|591.2|588.3|590.27|587.37|591.3|588.4|590.23|587.33|94
1720767600000|2024-07-12 07:00:00|590.25|587.35|590.26|587.36|590.47|587.57|589.92|587.02|177
1720767900000|2024-07-12 07:05:00|590.28|587.38|590.6|587.7|591.2|588.3|590.28|587.38|225
1720768200000|2024-07-12 07:10:00|590.65|587.75|590.4|587.5|590.65|587.75|590.3|587.4|78
1720768500000|2024-07-12 07:15:00|590.35|587.45|589.91|587.01|590.45|587.55|589.9|587|150
1720768800000|2024-07-12 07:20:00|589.9|587|588.51|585.61|589.9|587|587.8|584.9|140
1720769100000|2024-07-12 07:25:00|588.55|585.65|588.55|585.65|589|586.1|588.48|585.58|145
1720769400000|2024-07-12 07:30:00|588.5|585.6|587.49|584.59|589.1|586.2|587.27|584.37|206
1720769700000|2024-07-12 07:35:00|587.46|584.56|586.9|584|587.62|584.72|586.75|583.85|182
1720770000000|2024-07-12 07:40:00|586.85|583.95|586.85|583.95|588|585.1|586.75|583.85|189
1720770300000|2024-07-12 07:45:00|586.82|583.92|586.99|584.09|587.05|584.15|586.13|583.23|171
1720770600000|2024-07-12 07:50:00|586.95|584.05|587.5|584.6|587.6|584.7|586.68|583.78|196
1720770900000|2024-07-12 07:55:00|587.56|584.66|588|585.1|588.2|585.3|587.14|584.24|195
1720771200000|2024-07-12 08:00:00|588.1|585.2|587.05|584.15|588.1|585.2|586.89|583.99|151
1720771500000|2024-07-12 08:05:00|586.9|584|588.25|585.35|588.45|585.55|586.9|584|246
1720771800000|2024-07-12 08:10:00|588.23|585.33|588.35|585.45|588.4|585.5|587.15|584.25|314
1720772100000|2024-07-12 08:15:00|588.39|585.49|587.96|585.06|589.1|586.2|587.91|585.01|277
1720772400000|2024-07-12 08:20:00|587.91|585.01|587.13|584.23|587.91|585.01|587.04|584.14|94
1720772700000|2024-07-12 08:25:00|587.09|584.19|587.4|584.5|587.5|584.6|586.51|583.61|172
1720773000000|2024-07-12 08:30:00|587.45|584.55|586.46|583.56|587.7|584.8|586.35|583.45|314
1720773300000|2024-07-12 08:35:00|586.45|583.55|587.3|584.4|587.3|584.4|585.72|582.82|109
1720773600000|2024-07-12 08:40:00|587.45|584.55|586.96|584.06|587.6|584.7|586.61|583.71|93
1720773900000|2024-07-12 08:45:00|586.9|584|587.94|585.04|587.94|585.04|586.8|583.9|102
1720774200000|2024-07-12 08:50:00|588.04|585.14|588.1|585.2|588.5|585.6|587.67|584.77|151
1720774500000|2024-07-12 08:55:00|588.05|585.15|588.58|585.68|588.7|585.8|587.9|585|245
1720774800000|2024-07-12 09:00:00|588.45|585.55|588.26|585.36|588.65|585.75|588.01|585.11|122
1720775100000|2024-07-12 09:05:00|588.21|585.31|588.5|585.6|588.7|585.8|588.21|585.31|229
1720775400000|2024-07-12 09:10:00|588.55|585.65|587.81|584.91|588.58|585.68|587.69|584.79|67
1720775700000|2024-07-12 09:15:00|587.89|584.99|587.56|584.66|587.9|585|587|584.1|129
1720776000000|2024-07-12 09:20:00|587.51|584.61|588.09|585.19|588.3|585.4|587.43|584.53|109
1720776300000|2024-07-12 09:25:00|588.05|585.15|588.2|585.3|588.3|585.4|588|585.1|66
1720776600000|2024-07-12 09:30:00|588.25|585.35|588.07|585.17|588.25|585.35|587.73|584.83|68
1720776900000|2024-07-12 09:35:00|588.02|585.12|588.09|585.19|588.2|585.3|587.31|584.41|128
1720777200000|2024-07-12 09:40:00|588.1|585.2|588.46|585.56|589.05|586.15|588|585.1|317
1720777500000|2024-07-12 09:45:00|588.3|585.4|587.34|584.44|588.46|585.56|586.54|583.64|210
1720777800000|2024-07-12 09:50:00|587.3|584.4|584.36|581.46|587.34|584.44|584.11|581.21|254
1720778100000|2024-07-12 09:55:00|584.33|581.43|585.25|582.35|585.4|582.5|584.27|581.37|258
1720778400000|2024-07-12 10:00:00|585.3|582.4|585.83|582.93|586.05|583.15|584.75|581.85|453
1720778700000|2024-07-12 10:05:00|585.85|582.95|584.42|581.52|587.45|584.55|583.4|580.5|374
1720779000000|2024-07-12 10:10:00|584.41|581.51|584.4|581.5|584.86|581.96|583.57|580.67|342
1720779300000|2024-07-12 10:15:00|584.25|581.35|583.08|580.18|585|582.1|582.93|580.03|309
1720779600000|2024-07-12 10:20:00|583.13|580.23|582.9|580|583.28|580.38|581.86|578.96|388
1720779900000|2024-07-12 10:25:00|582.95|580.05|584.85|581.95|585|582.1|582.9|580|386
1720780200000|2024-07-12 10:30:00|584.9|582|585.05|582.15|585.75|582.85|584.63|581.73|268
1720780500000|2024-07-12 10:35:00|585|582.1|585.59|582.69|586.3|583.4|585|582.1|259
1720780800000|2024-07-12 10:40:00|585.62|582.72|585.47|582.57|586.3|583.4|585.33|582.43|203
1720781100000|2024-07-12 10:45:00|585.43|582.53|584.72|581.82|586.3|583.4|584.67|581.77|263
1720781400000|2024-07-12 10:50:00|584.77|581.87|584.73|581.83|585.5|582.6|584.51|581.61|191
1720781700000|2024-07-12 10:55:00|584.68|581.78|585.6|582.7|585.8|582.9|584.65|581.75|130
1720782000000|2024-07-12 11:00:00|585.58|582.68|585.41|582.51|585.8|582.9|585.34|582.44|205
1720782300000|2024-07-12 11:05:00|585.37|582.47|585.35|582.45|585.46|582.56|584.92|582.02|168
1720782600000|2024-07-12 11:10:00|585.36|582.46|585.31|582.41|586|583.1|584.99|582.09|100
1720782900000|2024-07-12 11:15:00|585.26|582.36|585.85|582.95|586|583.1|585.26|582.36|78
1720783200000|2024-07-12 11:20:00|585.8|582.9|585.95|583.05|586.1|583.2|585.1|582.2|143
1720783500000|2024-07-12 11:25:00|586|583.1|586.9|584|587.05|584.15|585.8|582.9|119
1720783800000|2024-07-12 11:30:00|586.95|584.05|586.1|583.2|586.95|584.05|586|583.1|40
1720784100000|2024-07-12 11:35:00|586.12|583.22|585.23|582.33|586.15|583.25|584.96|582.06|146
1720784400000|2024-07-12 11:40:00|585.28|582.38|584.31|581.41|585.4|582.5|584.31|581.41|123
1720784700000|2024-07-12 11:45:00|584.27|581.37|584.63|581.73|584.8|581.9|583.61|580.71|131
1720785000000|2024-07-12 11:50:00|584.65|581.75|584.25|581.35|584.7|581.8|583.77|580.87|198
1720785300000|2024-07-12 11:55:00|584.2|581.3|584.48|581.58|584.75|581.85|584.15|581.25|179
1720785600000|2024-07-12 12:00:00|584.49|581.59|583.97|581.07|584.7|581.8|583.91|581.01|234
1720785900000|2024-07-12 12:05:00|583.95|581.05|585.03|582.13|585.08|582.18|583.81|580.91|238
1720786200000|2024-07-12 12:10:00|585|582.1|585.2|582.3|585.7|582.8|584.83|581.93|414
1720786500000|2024-07-12 12:15:00|585.23|582.33|584.82|581.92|585.9|583|583.77|580.87|467
1720786800000|2024-07-12 12:20:00|584.83|581.93|586.6|583.7|586.7|583.8|584.63|581.73|347
1720787100000|2024-07-12 12:25:00|586.64|583.74|587.41|584.51|587.7|584.8|586.2|583.3|266
1720787400000|2024-07-12 12:30:00|587.44|584.54|586.61|583.71|587.46|584.56|584|581.1|530
1720787700000|2024-07-12 12:35:00|586.56|583.66|586.28|583.38|588.16|585.26|585.78|582.88|410
1720788000000|2024-07-12 12:40:00|586.23|583.33|586.56|583.66|587.4|584.5|586.2|583.3|321
1720788300000|2024-07-12 12:45:00|586.53|583.63|587.68|584.78|587.74|584.84|586.45|583.55|385
1720788600000|2024-07-12 12:50:00|587.7|584.8|589.61|586.71|590.01|587.11|587.6|584.7|311
1720788900000|2024-07-12 12:55:00|589.56|586.66|590.05|587.15|590.2|587.3|588.87|585.97|207
1720789200000|2024-07-12 13:00:00|590.1|587.2|590.75|587.85|590.8|587.9|589.73|586.83|269
1720789500000|2024-07-12 13:05:00|590.67|587.77|590.7|587.8|591|588.1|590.28|587.38|85
1720789800000|2024-07-12 13:10:00|590.6|587.7|591.65|588.75|591.7|588.8|590.6|587.7|137
1720790100000|2024-07-12 13:15:00|591.69|588.79|596.05|593.15|596.3|593.4|591.6|588.7|275
1720790400000|2024-07-12 13:20:00|596|593.1|594.13|591.23|596|593.1|593.84|590.94|640
1720790700000|2024-07-12 13:25:00|594.08|591.18|592.76|589.86|594.13|591.23|592.65|589.75|357
1720791000000|2024-07-12 13:30:00|592.73|589.83|594.19|591.29|594.9|592|592.6|589.7|507
1720791300000|2024-07-12 13:35:00|594.2|591.3|594.6|591.7|594.91|592.01|594.07|591.17|357
1720791600000|2024-07-12 13:40:00|594.55|591.65|593.19|590.29|595.4|592.5|593.13|590.23|440
1720791900000|2024-07-12 13:45:00|593.2|590.3|595.3|592.4|595.45|592.55|593.1|590.2|388
1720792200000|2024-07-12 13:50:00|595.35|592.45|595.95|593.05|596.4|593.5|595.09|592.19|416
1720792500000|2024-07-12 13:55:00|596|593.1|597.9|595|598.1|595.2|595.9|593|341
1720792800000|2024-07-12 14:00:00|597.93|595.03|596.46|593.56|598.85|595.95|596.41|593.51|349
1720793100000|2024-07-12 14:05:00|596.48|593.58|597.45|594.55|597.55|594.65|595.4|592.5|369
1720793400000|2024-07-12 14:10:00|597.4|594.5|598.34|595.44|598.4|595.5|596.38|593.48|397
1720793700000|2024-07-12 14:15:00|598.4|595.5|597.9|595|599|596.1|596.77|593.87|492
1720794000000|2024-07-12 14:20:00|597.93|595.03|598.38|595.48|598.38|595.48|596.64|593.74|536
1720794300000|2024-07-12 14:25:00|598.3|595.4|599.4|596.5|599.4|596.5|597.94|595.04|403
1720794600000|2024-07-12 14:30:00|599.35|596.45|599.99|597.09|600.4|597.5|598.72|595.82|547
1720794900000|2024-07-12 14:35:00|599.98|597.08|600.9|598|601.1|598.2|599.72|596.82|528
1720795200000|2024-07-12 14:40:00|600.89|597.99|601|598.1|601.3|598.4|600.21|597.31|455
1720795500000|2024-07-12 14:45:00|601.08|598.18|600.75|597.85|601.35|598.45|599.7|596.8|675
1720795800000|2024-07-12 14:50:00|600.74|597.84|600.14|597.24|600.79|597.89|598.65|595.75|535
1720796100000|2024-07-12 14:55:00|600.19|597.29|601.73|598.83|601.8|598.9|600.04|597.14|352
1720796400000|2024-07-12 15:00:00|601.75|598.85|601.84|598.94|602.5|599.6|601.01|598.11|398
1720796700000|2024-07-12 15:05:00|601.85|598.95|599.96|597.06|602.1|599.2|599.9|597|537
1720797000000|2024-07-12 15:10:00|599.94|597.04|599.62|596.72|600.24|597.34|599.57|596.67|540
1720797300000|2024-07-12 15:15:00|599.66|596.76|598.68|595.78|600.5|597.6|598.59|595.69|499
1720797600000|2024-07-12 15:20:00|598.69|595.79|599.15|596.25|599.31|596.41|598.09|595.19|612
1720797900000|2024-07-12 15:25:00|599.19|596.29|602.13|599.23|602.6|599.7|598.91|596.01|403
1720798200000|2024-07-12 15:30:00|602.11|599.21|600.07|597.17|602.61|599.71|600.07|597.17|531
1720798500000|2024-07-12 15:35:00|600.09|597.19|599.94|597.04|600.65|597.75|599.23|596.33|595
1720798800000|2024-07-12 15:40:00|599.97|597.07|600.32|597.42|600.4|597.5|599.63|596.73|340
1720799100000|2024-07-12 15:45:00|599.9|597|600.76|597.86|601.1|598.2|599.5|596.6|374
1720799400000|2024-07-12 15:50:00|600.71|597.81|602.29|599.39|602.8|599.9|600.66|597.76|216
1720799700000|2024-07-12 15:55:00|602.25|599.35|601.98|599.08|602.9|600|601.77|598.87|259
1720800000000|2024-07-12 16:00:00|601.99|599.09|601.26|598.36|602.14|599.24|600.8|597.9|439
1720800300000|2024-07-12 16:05:00|601.24|598.34|600.14|597.24|601.65|598.75|600.1|597.2|352
1720800600000|2024-07-12 16:10:00|600.25|597.35|600.39|597.49|600.42|597.52|599.53|596.63|339
1720800900000|2024-07-12 16:15:00|600.07|597.17|601.37|598.47|602.09|599.19|599.33|596.43|411
1720801200000|2024-07-12 16:20:00|601.38|598.48|601.9|599|602.1|599.2|600.99|598.09|406
1720801500000|2024-07-12 16:25:00|601.85|598.95|603.5|600.6|603.65|600.75|601.85|598.95|345
1720801800000|2024-07-12 16:30:00|603.55|600.65|603.97|601.07|604.1|601.2|603.55|600.65|227
1720802100000|2024-07-12 16:35:00|604.02|601.12|602.2|599.3|605.15|602.25|602.1|599.2|446
1720802400000|2024-07-12 16:40:00|602.25|599.35|601.76|598.86|602.41|599.51|601.76|598.86|332
1720802700000|2024-07-12 16:45:00|601.88|598.98|602.09|599.19|602.6|599.7|601.22|598.32|329
1720803000000|2024-07-12 16:50:00|602.1|599.2|603.3|600.4|603.3|600.4|601.76|598.86|310
1720803300000|2024-07-12 16:55:00|603.35|600.45|605.25|602.35|605.55|602.65|603.18|600.28|384
1720803600000|2024-07-12 17:00:00|605.3|602.4|603.99|601.09|606|603.1|602.96|600.06|544
1720803900000|2024-07-12 17:05:00|604.05|601.15|604.05|601.15|604.36|601.46|602.93|600.03|477
1720804200000|2024-07-12 17:10:00|604|601.1|604.96|602.06|605.55|602.65|603.95|601.05|387
1720804500000|2024-07-12 17:15:00|604.97|602.07|604.66|601.76|605.92|603.02|604.44|601.54|446
1720804800000|2024-07-12 17:20:00|604.63|601.73|606|603.1|606|603.1|604.03|601.13|369
1720805100000|2024-07-12 17:25:00|605.95|603.05|606.18|603.28|606.5|603.6|605.57|602.67|343
1720805400000|2024-07-12 17:30:00|606.17|603.27|606.29|603.39|606.34|603.44|605.67|602.77|373
1720805700000|2024-07-12 17:35:00|606.4|603.5|607.05|604.15|607.5|604.6|606.35|603.45|415
1720806000000|2024-07-12 17:40:00|607.04|604.14|607.26|604.36|607.7|604.8|606.43|603.53|315
1720806300000|2024-07-12 17:45:00|607.28|604.38|607.25|604.35|607.45|604.55|606.93|604.03|321
1720806600000|2024-07-12 17:50:00|607.26|604.36|606.55|603.65|607.35|604.45|606.38|603.48|452
1720806900000|2024-07-12 17:55:00|606.53|603.63|606.32|603.42|607.03|604.13|606.18|603.28|266
1720807200000|2024-07-12 18:00:00|606.28|603.38|605.74|602.84|606.32|603.42|605.28|602.38|439
1720807500000|2024-07-12 18:05:00|605.61|602.71|605.83|602.93|606.1|603.2|605.48|602.58|176
1720807800000|2024-07-12 18:10:00|605.88|602.98|605.88|602.98|606.16|603.26|605.7|602.8|322
1720808100000|2024-07-12 18:15:00|605.8|602.9|606.83|603.93|607.25|604.35|605.79|602.89|192
1720808400000|2024-07-12 18:20:00|606.8|603.9|606.7|603.8|606.93|604.03|606.2|603.3|304
1720808700000|2024-07-12 18:25:00|606.77|603.87|605.79|602.89|606.85|603.95|605.19|602.29|549
1720809000000|2024-07-12 18:30:00|605.78|602.88|607.3|604.4|607.35|604.45|605.32|602.42|459
1720809300000|2024-07-12 18:35:00|607.35|604.45|609.25|606.35|609.3|606.4|607.2|604.3|493
1720809600000|2024-07-12 18:40:00|609.3|606.4|610|607.1|610.3|607.4|608.7|605.8|457
1720809900000|2024-07-12 18:45:00|610.05|607.15|611.33|608.43|611.55|608.65|609.53|606.63|502
1720810200000|2024-07-12 18:50:00|611.32|608.42|609.85|606.95|611.55|608.65|609.75|606.85|442
1720810500000|2024-07-12 18:55:00|609.9|607|610.35|607.45|610.7|607.8|609.9|607|366
1720810800000|2024-07-12 19:00:00|610.31|607.41|609.85|606.95|610.7|607.8|609.2|606.3|345
1720811100000|2024-07-12 19:05:00|609.8|606.9|608.13|605.23|610.2|607.3|608|605.1|175
1720811400000|2024-07-12 19:10:00|608.12|605.22|607.6|604.7|608.27|605.37|607.08|604.18|608
1720811700000|2024-07-12 19:15:00|607.55|604.65|606.43|603.53|607.8|604.9|606.17|603.27|631
1720812000000|2024-07-12 19:20:00|606.41|603.51|606.12|603.22|606.41|603.51|605.28|602.38|413
1720812300000|2024-07-12 19:25:00|606.09|603.19|605.85|602.95|606.3|603.4|605.34|602.44|315
1720812600000|2024-07-12 19:30:00|605.86|602.96|604.84|601.94|605.88|602.98|604.05|601.15|483
1720812900000|2024-07-12 19:35:00|604.82|601.92|604.39|601.49|605.18|602.28|603.62|600.72|479
1720813200000|2024-07-12 19:40:00|604.36|601.46|604.83|601.93|605.35|602.45|604.3|601.4|291
1720813500000|2024-07-12 19:45:00|604.84|601.94|603.7|600.8|605.43|602.53|603.7|600.8|281
1720813800000|2024-07-12 19:50:00|603.72|600.82|603.25|600.35|603.72|600.82|602.7|599.8|399
1720814100000|2024-07-12 19:55:00|603.3|600.4|601.77|598.87|603.35|600.45|601.35|598.45|342
1720814400000|2024-07-12 20:00:00|601.78|598.88|601.35|598.45|602.17|599.27|600.66|597.76|444
1720814700000|2024-07-12 20:05:00|601.26|598.36|602.43|599.53|602.43|599.53|600.83|597.93|238
1720815000000|2024-07-12 20:10:00|602.35|599.45|602.15|599.25|603.33|600.43|602.15|599.25|148
1720815300000|2024-07-12 20:15:00|602.16|599.26|600.41|597.51|602.39|599.49|600.18|597.28|437
1720815600000|2024-07-12 20:20:00|600.37|597.47|597.63|594.73|600.41|597.51|597.61|594.71|340
1720815900000|2024-07-12 20:25:00|597.68|594.78|599.46|596.56|599.48|596.58|597.59|594.69|284
1720816200000|2024-07-12 20:30:00|599.45|596.55|601|598.1|601.07|598.17|599.37|596.47|324
1720816500000|2024-07-12 20:35:00|600.98|598.08|603.38|600.48|603.47|600.57|600.89|597.99|318
1720816800000|2024-07-12 20:40:00|603.37|600.47|605.07|602.17|605.17|602.27|603.11|600.21|239
1720817100000|2024-07-12 20:45:00|605.17|602.27|605.32|602.42|605.87|602.97|604.66|601.76|318
1720817400000|2024-07-12 20:50:00|605.3|602.4|604.75|601.85|605.56|602.66|604.71|601.81|290
1720817700000|2024-07-12 20:55:00|604.76|601.86|604.29|601.39|604.88|601.98|604.03|601.13|161
1720854000000|2024-07-13 07:00:00|626.58|623.68|625.52|622.62|627.16|624.26|624.8|621.9|434
1720854300000|2024-07-13 07:05:00|625.55|622.65|625.26|622.36|626.06|623.16|624.94|622.04|269
1720854600000|2024-07-13 07:10:00|625.23|622.33|626.17|623.27|626.29|623.39|625.23|622.33|233
1720854900000|2024-07-13 07:15:00|626.07|623.17|625.9|623|626.24|623.34|625.55|622.65|240
1720855200000|2024-07-13 07:20:00|625.94|623.04|627.81|624.91|628.26|625.36|625.9|623|294
1720855500000|2024-07-13 07:25:00|627.74|624.84|629|626.1|629.41|626.51|627.63|624.73|271
1720855800000|2024-07-13 07:30:00|628.97|626.07|628.21|625.31|629.33|626.43|627.88|624.98|378
1720856100000|2024-07-13 07:35:00|628.19|625.29|627.36|624.46|628.23|625.33|626.17|623.27|401
1720856400000|2024-07-13 07:40:00|627.37|624.47|629.33|626.43|629.36|626.46|627.18|624.28|465
1720856700000|2024-07-13 07:45:00|629.35|626.45|628.53|625.63|629.6|626.7|628.2|625.3|373
1720857000000|2024-07-13 07:50:00|628.52|625.62|627.48|624.58|628.81|625.91|627.47|624.57|400
1720857300000|2024-07-13 07:55:00|627.49|624.59|628.02|625.12|628.05|625.15|627.15|624.25|428
1720857600000|2024-07-13 08:00:00|628.12|625.22|628.75|625.85|630.43|627.53|628.12|625.22|437
1720857900000|2024-07-13 08:05:00|628.68|625.78|628.81|625.91|629.46|626.56|628.52|625.62|396
1720858200000|2024-07-13 08:10:00|628.85|625.95|628.72|625.82|629.01|626.11|628.48|625.58|340
1720858500000|2024-07-13 08:15:00|628.73|625.83|628.01|625.11|628.76|625.86|627.57|624.67|283
1720858800000|2024-07-13 08:20:00|628|625.1|626.59|623.69|628.18|625.28|626.59|623.69|385
1720859100000|2024-07-13 08:25:00|626.6|623.7|626.95|624.05|627.02|624.12|625.96|623.06|396
1720859400000|2024-07-13 08:30:00|626.99|624.09|625.76|622.86|626.99|624.09|625.75|622.85|171
1720859700000|2024-07-13 08:35:00|625.38|622.48|624.69|621.79|625.96|623.06|624.53|621.63|425
1720860000000|2024-07-13 08:40:00|624.7|621.8|624.69|621.79|624.87|621.97|624.04|621.14|171
1720860300000|2024-07-13 08:45:00|624.7|621.8|624.52|621.62|624.71|621.81|623.82|620.92|111
1720860600000|2024-07-13 08:50:00|624.51|621.61|623.68|620.78|624.75|621.85|623.61|620.71|285
1720860900000|2024-07-13 08:55:00|623.63|620.73|622.73|619.83|623.68|620.78|622.64|619.74|258
1720861200000|2024-07-13 09:00:00|622.75|619.85|622.89|619.99|623.73|620.83|622.68|619.78|501
1720861500000|2024-07-13 09:05:00|622.88|619.98|623.65|620.75|623.83|620.93|622.85|619.95|418
1720861800000|2024-07-13 09:10:00|623.67|620.77|623.83|620.93|624.2|621.3|623.4|620.5|312
1720862100000|2024-07-13 09:15:00|623.82|620.92|623.8|620.9|624.17|621.27|623.19|620.29|304
1720862400000|2024-07-13 09:20:00|623.83|620.93|623.71|620.81|624.65|621.75|623.27|620.37|449
1720862700000|2024-07-13 09:25:00|623.74|620.84|625.21|622.31|625.3|622.4|623.73|620.83|482
1720863000000|2024-07-13 09:30:00|625.22|622.32|624.43|621.53|626.36|623.46|624.4|621.5|651
1720863300000|2024-07-13 09:35:00|624.42|621.52|625.8|622.9|625.8|622.9|624.41|621.51|509
1720863600000|2024-07-13 09:40:00|625.82|622.92|626.18|623.28|626.21|623.31|625.21|622.31|372
1720863900000|2024-07-13 09:45:00|626.17|623.27|625.12|622.22|626.19|623.29|624.94|622.04|412
1720864200000|2024-07-13 09:50:00|625.1|622.2|625.73|622.83|625.75|622.85|624.25|621.35|274
1720864500000|2024-07-13 09:55:00|625.44|622.54|626.24|623.34|627.73|624.83|625.44|622.54|738
1720864800000|2024-07-13 10:00:00|626.2|623.3|626.79|623.89|627.17|624.27|625.88|622.98|756
1720865100000|2024-07-13 10:05:00|626.8|623.9|628.82|625.92|628.9|626|626.59|623.69|486
1720865400000|2024-07-13 10:10:00|628.83|625.93|627.86|624.96|628.83|625.93|627.32|624.42|514
1720865700000|2024-07-13 10:15:00|627.85|624.95|626.75|623.85|627.94|625.04|626.52|623.62|564
1720866000000|2024-07-13 10:20:00|626.74|623.84|626.06|623.16|627.79|624.89|626.04|623.14|547
1720866300000|2024-07-13 10:25:00|626.07|623.17|625.53|622.63|626.29|623.39|625.23|622.33|379
1720866600000|2024-07-13 10:30:00|625.54|622.64|623.7|620.8|625.54|622.64|623.67|620.77|446
1720866900000|2024-07-13 10:35:00|623.69|620.79|624.17|621.27|624.63|621.73|623.69|620.79|552
1720867200000|2024-07-13 10:40:00|624.18|621.28|623.26|620.36|624.19|621.29|622.98|620.08|488
1720867500000|2024-07-13 10:45:00|623.25|620.35|623.24|620.34|623.46|620.56|621.79|618.89|508
1720867800000|2024-07-13 10:50:00|623.26|620.36|623.84|620.94|623.91|621.01|623.1|620.2|449
1720868100000|2024-07-13 10:55:00|624.01|621.11|624.34|621.44|624.84|621.94|624.01|621.11|392
1720868400000|2024-07-13 11:00:00|624.35|621.45|624.03|621.13|624.44|621.54|623.63|620.73|547
1720868700000|2024-07-13 11:05:00|624.04|621.14|622.83|619.93|624.41|621.51|622.67|619.77|519
1720869000000|2024-07-13 11:10:00|622.84|619.94|623.09|620.19|623.2|620.3|622.58|619.68|499
1720869300000|2024-07-13 11:15:00|623.03|620.13|622.09|619.19|623.1|620.2|621.72|618.82|498
1720869600000|2024-07-13 11:20:00|622.1|619.2|622.23|619.33|622.45|619.55|621.59|618.69|413
1720869900000|2024-07-13 11:25:00|622.24|619.34|622.84|619.94|623.21|620.31|622.21|619.31|292
1720870200000|2024-07-13 11:30:00|622.85|619.95|623.57|620.67|623.88|620.98|622.49|619.59|413
1720870500000|2024-07-13 11:35:00|623.58|620.68|624.07|621.17|624.53|621.63|622.83|619.93|449
1720870800000|2024-07-13 11:40:00|624.1|621.2|624.58|621.68|624.74|621.84|624.02|621.12|461
1720871100000|2024-07-13 11:45:00|624.62|621.72|625.28|622.38|625.33|622.43|624.24|621.34|455
1720871400000|2024-07-13 11:50:00|625.27|622.37|625.33|622.43|625.45|622.55|624.67|621.77|432
1720871700000|2024-07-13 11:55:00|625.34|622.44|624.28|621.38|625.34|622.44|623.82|620.92|494
1720872000000|2024-07-13 12:00:00|624.29|621.39|624.57|621.67|625.19|622.29|624.27|621.37|557
1720872300000|2024-07-13 12:05:00|624.52|621.62|623.98|621.08|624.77|621.87|623.77|620.87|460
1720872600000|2024-07-13 12:10:00|623.99|621.09|622.95|620.05|624.06|621.16|622.64|619.74|489
1720872900000|2024-07-13 12:15:00|622.94|620.04|623.79|620.89|624|621.1|622.83|619.93|506
1720873200000|2024-07-13 12:20:00|623.8|620.9|624.98|622.08|625.18|622.28|623.79|620.89|435
1720873500000|2024-07-13 12:25:00|624.97|622.07|624.86|621.96|624.99|622.09|624.41|621.51|292
1720873800000|2024-07-13 12:30:00|624.88|621.98|625.19|622.29|625.31|622.41|624.46|621.56|409
1720874100000|2024-07-13 12:35:00|624.92|622.02|624.85|621.95|625.22|622.32|624.37|621.47|388
1720874400000|2024-07-13 12:40:00|624.82|621.92|624.99|622.09|625.42|622.52|624.61|621.71|448
1720874700000|2024-07-13 12:45:00|624.98|622.08|623.94|621.04|625.32|622.42|623.69|620.79|567
1720875000000|2024-07-13 12:50:00|623.95|621.05|624.91|622.01|625.02|622.12|623.29|620.39|363
1720875300000|2024-07-13 12:55:00|624.93|622.03|624.37|621.47|624.95|622.05|623.78|620.88|429
1720875600000|2024-07-13 13:00:00|624.27|621.37|623.57|620.67|624.61|621.71|623.14|620.24|556
1720875900000|2024-07-13 13:05:00|623.58|620.68|622.93|620.03|623.97|621.07|622.9|620|357
1720876200000|2024-07-13 13:10:00|622.96|620.06|623.33|620.43|623.64|620.74|622.2|619.3|474
1720876500000|2024-07-13 13:15:00|623.32|620.42|622.51|619.61|623.32|620.42|622.47|619.57|428
1720876800000|2024-07-13 13:20:00|622.5|619.6|622.42|619.52|622.96|620.06|621.91|619.01|427
1720877100000|2024-07-13 13:25:00|622.43|619.53|622.19|619.29|622.65|619.75|621.91|619.01|453
1720877400000|2024-07-13 13:30:00|622.2|619.3|621.8|618.9|622.51|619.61|621.68|618.78|376
1720877700000|2024-07-13 13:35:00|621.82|618.92|621.25|618.35|621.91|619.01|620.51|617.61|441
1720878000000|2024-07-13 13:40:00|621.26|618.36|621.39|618.49|621.49|618.59|620.99|618.09|413
1720878300000|2024-07-13 13:45:00|621.45|618.55|621.9|619|621.99|619.09|621.17|618.27|536
1720878600000|2024-07-13 13:50:00|621.89|618.99|622|619.1|622.49|619.59|621.61|618.71|428
1720878900000|2024-07-13 13:55:00|621.95|619.05|620.75|617.85|621.97|619.07|620.68|617.78|353
1720879200000|2024-07-13 14:00:00|620.81|617.91|620.07|617.17|621.51|618.61|619.55|616.65|443
1720879500000|2024-07-13 14:05:00|620.04|617.14|620.67|617.77|621.16|618.26|620.04|617.14|565
1720879800000|2024-07-13 14:10:00|620.66|617.76|620.99|618.09|621.71|618.81|620.62|617.72|373
1720880100000|2024-07-13 14:15:00|621.03|618.13|622.41|619.51|622.44|619.54|620.64|617.74|428
1720880400000|2024-07-13 14:20:00|622.42|619.52|622.22|619.32|622.77|619.87|621.88|618.98|493
1720880700000|2024-07-13 14:25:00|622.21|619.31|621.69|618.79|622.38|619.48|621.52|618.62|295
1720881000000|2024-07-13 14:30:00|621.68|618.78|622.05|619.15|622.39|619.49|621.44|618.54|384
1720881300000|2024-07-13 14:35:00|622.02|619.12|622.31|619.41|622.45|619.55|621.45|618.55|430
1720881600000|2024-07-13 14:40:00|622.22|619.32|622.66|619.76|622.68|619.78|621.8|618.9|210
1720881900000|2024-07-13 14:45:00|622.67|619.77|622.88|619.98|623|620.1|621.75|618.85|404
1720882200000|2024-07-13 14:50:00|622.83|619.93|623.39|620.49|623.53|620.63|622.83|619.93|234
1720882500000|2024-07-13 14:55:00|623.41|620.51|623.75|620.85|624.08|621.18|623.41|620.51|280
1720882800000|2024-07-13 15:00:00|623.71|620.81|623.03|620.13|624.11|621.21|622.75|619.85|442
1720883100000|2024-07-13 15:05:00|623.04|620.14|622.7|619.8|623.21|620.31|622.08|619.18|491
1720883400000|2024-07-13 15:10:00|622.69|619.79|622.05|619.15|622.99|620.09|621.85|618.95|496
1720883700000|2024-07-13 15:15:00|622.1|619.2|622.61|619.71|623.04|620.14|622.06|619.16|580
1720884000000|2024-07-13 15:20:00|622.58|619.68|624.43|621.53|624.54|621.64|622.57|619.67|328
1720884300000|2024-07-13 15:25:00|624.42|621.52|624.25|621.35|624.56|621.66|623.97|621.07|301
1720884600000|2024-07-13 15:30:00|624.23|621.33|625.69|622.79|625.72|622.82|624.12|621.22|381
1720884900000|2024-07-13 15:35:00|625.68|622.78|628.19|625.29|628.19|625.29|625.61|622.71|470
1720885200000|2024-07-13 15:40:00|628.22|625.32|628.29|625.39|628.47|625.57|627.85|624.95|452
1720885500000|2024-07-13 15:45:00|628.27|625.37|629.24|626.34|629.25|626.35|627.3|624.4|469
1720885800000|2024-07-13 15:50:00|629.25|626.35|628.61|625.71|629.25|626.35|628.16|625.26|474
1720886100000|2024-07-13 15:55:00|628.62|625.72|628.83|625.93|629.25|626.35|628.58|625.68|411
1720886400000|2024-07-13 16:00:00|628.86|625.96|627.49|624.59|629.22|626.32|627.26|624.36|382
1720886700000|2024-07-13 16:05:00|627.5|624.6|629.2|626.3|629.27|626.37|627.5|624.6|439
1720887000000|2024-07-13 16:10:00|629.21|626.31|629.88|626.98|630|627.1|629.07|626.17|510
1720887300000|2024-07-13 16:15:00|629.9|627|629.3|626.4|630.01|627.11|629.03|626.13|482
1720887600000|2024-07-13 16:20:00|629.29|626.39|627.66|624.76|629.69|626.79|627.53|624.63|681
1720887900000|2024-07-13 16:25:00|627.67|624.77|628.29|625.39|628.43|625.53|627.2|624.3|464
1720888200000|2024-07-13 16:30:00|628.31|625.41|626.65|623.75|628.44|625.54|626.62|623.72|587
1720888500000|2024-07-13 16:35:00|626.66|623.76|628.11|625.21|628.23|625.33|626.34|623.44|502
1720888800000|2024-07-13 16:40:00|628.1|625.2|627.21|624.31|628.42|625.52|626.84|623.94|612
1720889100000|2024-07-13 16:45:00|627.19|624.29|627.61|624.71|628.25|625.35|627.01|624.11|423
1720889400000|2024-07-13 16:50:00|627.6|624.7|627.58|624.68|627.66|624.76|626.8|623.9|421
1720889700000|2024-07-13 16:55:00|627.57|624.67|627.05|624.15|627.59|624.69|626.55|623.65|345
1720890000000|2024-07-13 17:00:00|627.11|624.21|626.86|623.96|627.38|624.48|626.55|623.65|481
1720890300000|2024-07-13 17:05:00|626.85|623.95|626.41|623.51|627.04|624.14|626.09|623.19|341
1720890600000|2024-07-13 17:10:00|626.09|623.19|625.49|622.59|626.57|623.67|625.43|622.53|573
1720890900000|2024-07-13 17:15:00|625.5|622.6|626.18|623.28|626.28|623.38|625.21|622.31|413
1720891200000|2024-07-13 17:20:00|626.17|623.27|626.69|623.79|626.8|623.9|625.99|623.09|284
1720891500000|2024-07-13 17:25:00|626.68|623.78|626.78|623.88|626.97|624.07|626.1|623.2|353
1720891800000|2024-07-13 17:30:00|626.77|623.87|627.65|624.75|627.75|624.85|626.33|623.43|505
1720892100000|2024-07-13 17:35:00|627.61|624.71|627.68|624.78|628|625.1|627.02|624.12|403
1720892400000|2024-07-13 17:40:00|627.65|624.75|628.01|625.11|628.04|625.14|627.51|624.61|393
1720892700000|2024-07-13 17:45:00|628.02|625.12|629.25|626.35|629.58|626.68|628|625.1|301
1720893000000|2024-07-13 17:50:00|629.24|626.34|628.67|625.77|629.3|626.4|628.33|625.43|475
1720893300000|2024-07-13 17:55:00|628.66|625.76|627.97|625.07|628.86|625.96|627.9|625|266
1720893600000|2024-07-13 18:00:00|627.98|625.08|627.71|624.81|628.57|625.67|627.11|624.21|544
1720893900000|2024-07-13 18:05:00|627.63|624.73|628.55|625.65|628.61|625.71|627.44|624.54|425
1720894200000|2024-07-13 18:10:00|628.56|625.66|626.31|623.41|628.65|625.75|626.31|623.41|491
1720894500000|2024-07-13 18:15:00|626.38|623.48|625.88|622.98|626.46|623.56|625.33|622.43|471
1720894800000|2024-07-13 18:20:00|625.89|622.99|626.54|623.64|626.54|623.64|625.7|622.8|383
1720895100000|2024-07-13 18:25:00|626.57|623.67|626.38|623.48|626.71|623.81|625.61|622.71|262
1720895400000|2024-07-13 18:30:00|626.37|623.47|627.47|624.57|627.47|624.57|625.95|623.05|226
1720895700000|2024-07-13 18:35:00|627.46|624.56|627.11|624.21|627.64|624.74|626.27|623.37|315
1720896000000|2024-07-13 18:40:00|627.13|624.23|627.55|624.65|627.55|624.65|626.87|623.97|498
1720896300000|2024-07-13 18:45:00|627.54|624.64|627.33|624.43|627.57|624.67|626.73|623.83|266
1720896600000|2024-07-13 18:50:00|627.32|624.42|627.73|624.83|627.79|624.89|627.04|624.14|244
1720896900000|2024-07-13 18:55:00|627.74|624.84|628.5|625.6|628.58|625.68|627.66|624.76|212
1720897200000|2024-07-13 19:00:00|628.49|625.59|628.44|625.54|628.82|625.92|627.93|625.03|362
1720897500000|2024-07-13 19:05:00|628.7|625.8|628.12|625.22|629.04|626.14|627.38|624.48|347
1720897800000|2024-07-13 19:10:00|628.16|625.26|628.36|625.46|628.7|625.8|627.98|625.08|166
1720898100000|2024-07-13 19:15:00|628.33|625.43|627.93|625.03|628.58|625.68|627.72|624.82|177
1720898400000|2024-07-13 19:20:00|627.95|625.05|627.57|624.67|628.2|625.3|627.08|624.18|232
1720898700000|2024-07-13 19:25:00|627.54|624.64|627.14|624.24|627.66|624.76|626.78|623.88|204
1720899000000|2024-07-13 19:30:00|627.13|624.23|628|625.1|628.02|625.12|627.13|624.23|305
1720899300000|2024-07-13 19:35:00|628.02|625.12|628.72|625.82|628.72|625.82|627.62|624.72|295
1720899600000|2024-07-13 19:40:00|628.71|625.81|629.25|626.35|629.33|626.43|628.63|625.73|87
1720899900000|2024-07-13 19:45:00|629.26|626.36|629.94|627.04|630.03|627.13|629.26|626.36|115
1720900200000|2024-07-13 19:50:00|629.96|627.06|630.26|627.36|630.32|627.42|629.69|626.79|108
1720900500000|2024-07-13 19:55:00|630.27|627.37|631.71|628.81|631.89|628.99|630.27|627.37|219
1720900800000|2024-07-13 20:00:00|631.7|628.8|631.27|628.37|631.85|628.95|630.85|627.95|448
1720901100000|2024-07-13 20:05:00|631.23|628.33|629.75|626.85|631.27|628.37|629.72|626.82|219
1720901400000|2024-07-13 20:10:00|629.78|626.88|629.81|626.91|630.86|627.96|629.66|626.76|203
1720901700000|2024-07-13 20:15:00|629.83|626.93|630.09|627.19|630.57|627.67|629.65|626.75|366
1720902000000|2024-07-13 20:20:00|630.13|627.23|629.6|626.7|630.29|627.39|629.1|626.2|276
1720902300000|2024-07-13 20:25:00|629.61|626.71|629.91|627.01|629.94|627.04|629.3|626.4|215
1720902600000|2024-07-13 20:30:00|629.92|627.02|628.5|625.6|630.18|627.28|627.79|624.89|361
1720902900000|2024-07-13 20:35:00|628.45|625.55|628.85|625.95|629.02|626.12|627.82|624.92|396
1720903200000|2024-07-13 20:40:00|628.89|625.99|628.51|625.61|629.79|626.89|628.49|625.59|282
1720903500000|2024-07-13 20:45:00|628.49|625.59|628.05|625.15|628.67|625.77|627.1|624.2|304
1720903800000|2024-07-13 20:50:00|628.09|625.19|627.1|624.2|628.19|625.29|626.76|623.86|306
1720904100000|2024-07-13 20:55:00|627.14|624.24|626.63|623.73|627.36|624.46|626.55|623.65|413
1720904400000|2024-07-13 21:00:00|626.62|623.72|626.17|623.27|626.94|624.04|625.58|622.68|463
1720904700000|2024-07-13 21:05:00|626.16|623.26|626.32|623.42|626.44|623.54|625.89|622.99|452
1720905000000|2024-07-13 21:10:00|626.29|623.39|625.83|622.93|626.35|623.45|625.52|622.62|245
1720905300000|2024-07-13 21:15:00|625.82|622.92|626.28|623.38|626.49|623.59|625.34|622.44|490
1720905600000|2024-07-13 21:20:00|626.26|623.36|626.13|623.23|626.29|623.39|625.86|622.96|410
1720905900000|2024-07-13 21:25:00|626.14|623.24|626.59|623.69|626.79|623.89|626.12|623.22|335
1720906200000|2024-07-13 21:30:00|626.58|623.68|625.85|622.95|626.6|623.7|625.65|622.75|305
1720906500000|2024-07-13 21:35:00|625.82|622.92|624.63|621.73|625.85|622.95|624.63|621.73|281
1720906800000|2024-07-13 21:40:00|624.59|621.69|624.33|621.43|624.81|621.91|624.01|621.11|348
1720907100000|2024-07-13 21:45:00|624.34|621.44|624.62|621.72|624.71|621.81|624.29|621.39|364
1720907400000|2024-07-13 21:50:00|624.61|621.71|624.29|621.39|624.93|622.03|624.2|621.3|307
1720907700000|2024-07-13 21:55:00|624.3|621.4|624.66|621.76|624.75|621.85|624.2|621.3|302
1720908000000|2024-07-13 22:00:00|624.68|621.78|624.82|621.92|625.18|622.28|624.5|621.6|454
1720908300000|2024-07-13 22:05:00|624.5|621.6|623.9|621|624.9|622|623.78|620.88|410
1720908600000|2024-07-13 22:10:00|623.85|620.95|624.35|621.45|624.6|621.7|623.84|620.94|249
1720908900000|2024-07-13 22:15:00|624.34|621.44|623.93|621.03|624.35|621.45|623.7|620.8|261
1720909200000|2024-07-13 22:20:00|623.92|621.02|621.54|618.64|623.94|621.04|621.46|618.56|300
1720909500000|2024-07-13 22:25:00|621.57|618.67|622.79|619.89|622.9|620|621.04|618.14|649
1720909800000|2024-07-13 22:30:00|622.81|619.91|623.32|620.42|623.96|621.06|621.87|618.97|600
1720910100000|2024-07-13 22:35:00|623.33|620.43|623.76|620.86|623.77|620.87|622.1|619.2|603
1720910400000|2024-07-13 22:40:00|623.75|620.85|626.01|623.11|627.59|624.69|623.62|620.72|791
1720910700000|2024-07-13 22:45:00|625.99|623.09|626.85|623.95|627.75|624.85|625.99|623.09|840
1720911000000|2024-07-13 22:50:00|626.8|623.9|628.13|625.23|628.28|625.38|626.18|623.28|699
1720911300000|2024-07-13 22:55:00|628.09|625.19|628.4|625.5|628.5|625.6|627.14|624.24|765
1720911600000|2024-07-13 23:00:00|628.39|625.49|627.91|625.01|628.96|626.06|626.52|623.62|867
1720911900000|2024-07-13 23:05:00|627.88|624.98|627.53|624.63|629.37|626.47|627.16|624.26|813
1720912200000|2024-07-13 23:10:00|627.56|624.66|628.89|625.99|629.15|626.25|627.45|624.55|813
1720912500000|2024-07-13 23:15:00|628.88|625.98|628.72|625.82|629.41|626.51|627.52|624.62|811
1720912800000|2024-07-13 23:20:00|628.75|625.85|629.96|627.06|630.48|627.58|628.57|625.67|607
1720913100000|2024-07-13 23:25:00|630|627.1|627.58|624.68|630.01|627.11|627.52|624.62|764
1720913400000|2024-07-13 23:30:00|627.6|624.7|626.36|623.46|628.15|625.25|626.13|623.23|776
1720913700000|2024-07-13 23:35:00|626.42|623.52|626.13|623.23|626.74|623.84|625.18|622.28|625
1720914000000|2024-07-13 23:40:00|626.12|623.22|626.44|623.54|626.6|623.7|625.94|623.04|525
1720914300000|2024-07-13 23:45:00|626.43|623.53|625.84|622.94|626.6|623.7|625.5|622.6|533
1720914600000|2024-07-13 23:50:00|625.83|622.93|625.77|622.87|626.27|623.37|625.48|622.58|555
1720914900000|2024-07-13 23:55:00|625.81|622.91|625.18|622.28|626.33|623.43|624.96|622.06|530
1720915200000|2024-07-14 00:00:00|625.11|622.21|625.07|622.17|625.83|622.93|624.32|621.42|575
1720915500000|2024-07-14 00:05:00|625.08|622.18|625.62|622.72|625.62|622.72|624.45|621.55|577
1720915800000|2024-07-14 00:10:00|625.61|622.71|626.73|623.83|627|624.1|625.5|622.6|321
1720916100000|2024-07-14 00:15:00|626.74|623.84|626.33|623.43|627.76|624.86|626.29|623.39|536
1720916400000|2024-07-14 00:20:00|626.31|623.41|625.81|622.91|627.66|624.76|625.39|622.49|574
1720916700000|2024-07-14 00:25:00|625.78|622.88|623.57|620.67|625.87|622.97|623.53|620.63|564
1720917000000|2024-07-14 00:30:00|623.55|620.65|622.96|620.06|623.7|620.8|622.12|619.22|654
1720917300000|2024-07-14 00:35:00|622.91|620.01|623.91|621.01|624.07|621.17|622.78|619.88|555
1720917600000|2024-07-14 00:40:00|623.9|621|625.05|622.15|625.45|622.55|623.74|620.84|581
1720917900000|2024-07-14 00:45:00|625.06|622.16|626.45|623.55|626.45|623.55|624.55|621.65|591
1720918200000|2024-07-14 00:50:00|626.42|623.52|626.55|623.65|626.67|623.77|626|623.1|474
1720918500000|2024-07-14 00:55:00|626.54|623.64|625.38|622.48|626.64|623.74|625.28|622.38|638
1720918800000|2024-07-14 01:00:00|625.43|622.53|626.02|623.12|626.2|623.3|624.93|622.03|586
1720919100000|2024-07-14 01:05:00|625.98|623.08|624.47|621.57|626.1|623.2|624.31|621.41|698
1720919400000|2024-07-14 01:10:00|624.45|621.55|624.3|621.4|625.14|622.24|623.99|621.09|620
1720919700000|2024-07-14 01:15:00|624.29|621.39|625.65|622.75|625.96|623.06|624.29|621.39|499
1720920000000|2024-07-14 01:20:00|625.64|622.74|626.29|623.39|626.74|623.84|625.16|622.26|576
1720920300000|2024-07-14 01:25:00|626.3|623.4|627.18|624.28|627.27|624.37|626.23|623.33|432
1720920600000|2024-07-14 01:30:00|627.17|624.27|627.58|624.68|627.71|624.81|626.53|623.63|541
1720920900000|2024-07-14 01:35:00|627.57|624.67|628.56|625.66|628.58|625.68|627.48|624.58|292
1720921200000|2024-07-14 01:40:00|628.53|625.63|627.83|624.93|628.65|625.75|627.68|624.78|422
1720921500000|2024-07-14 01:45:00|627.84|624.94|627.45|624.55|628.22|625.32|626.92|624.02|417
1720921800000|2024-07-14 01:50:00|627.46|624.56|627.11|624.21|627.76|624.86|626.95|624.05|404
1720922100000|2024-07-14 01:55:00|627.12|624.22|626.25|623.35|627.31|624.41|626.09|623.19|350
1720922400000|2024-07-14 02:00:00|626.21|623.31|624.35|621.45|626.29|623.39|624.31|621.41|487
1720922700000|2024-07-14 02:05:00|624.48|621.58|623.75|620.85|624.67|621.77|623.42|620.52|482
1720923000000|2024-07-14 02:10:00|623.76|620.86|623.23|620.33|623.8|620.9|623.01|620.11|192
1720923300000|2024-07-14 02:15:00|623.25|620.35|622.65|619.75|623.94|621.04|622.37|619.47|327
1720923600000|2024-07-14 02:20:00|622.66|619.76|622.16|619.26|622.7|619.8|621.68|618.78|472
1720923900000|2024-07-14 02:25:00|622.12|619.22|620.77|617.87|622.26|619.36|620.7|617.8|386
1720924200000|2024-07-14 02:30:00|620.7|617.8|621.04|618.14|621.53|618.63|620.57|617.67|508
1720924500000|2024-07-14 02:35:00|621.02|618.12|620.56|617.66|621.36|618.46|620.18|617.28|314
1720924800000|2024-07-14 02:40:00|620.54|617.64|620|617.1|620.97|618.07|619.88|616.98|259
1720925100000|2024-07-14 02:45:00|620.04|617.14|618.86|615.96|620.04|617.14|618.64|615.74|283
1720925400000|2024-07-14 02:50:00|618.87|615.97|618.43|615.53|619.06|616.16|617.94|615.04|337
1720925700000|2024-07-14 02:55:00|618.45|615.55|619.46|616.56|619.46|616.56|618.35|615.45|288
1720926000000|2024-07-14 03:00:00|619.48|616.58|621.84|618.94|621.86|618.96|619.48|616.58|306
1720926300000|2024-07-14 03:05:00|621.85|618.95|622.43|619.53|622.43|619.53|621.8|618.9|227
1720926600000|2024-07-14 03:10:00|622.39|619.49|621.38|618.48|622.64|619.74|621.09|618.19|408
1720926900000|2024-07-14 03:15:00|621.41|618.51|620.57|617.67|621.43|618.53|620.57|617.67|335
1720927200000|2024-07-14 03:20:00|620.58|617.68|620.27|617.37|621.09|618.19|620.26|617.36|358
1720927500000|2024-07-14 03:25:00|620.28|617.38|620.7|617.8|621.13|618.23|619.92|617.02|322
1720927800000|2024-07-14 03:30:00|620.69|617.79|620.13|617.23|621.04|618.14|619.74|616.84|364
1720928100000|2024-07-14 03:35:00|620.16|617.26|620.47|617.57|620.78|617.88|620.1|617.2|319
1720928400000|2024-07-14 03:40:00|620.46|617.56|620.83|617.93|620.87|617.97|620.12|617.22|196
1720928700000|2024-07-14 03:45:00|620.79|617.89|621.06|618.16|621.15|618.25|620.29|617.39|203
1720929000000|2024-07-14 03:50:00|621.07|618.17|621|618.1|621.19|618.29|620.58|617.68|137
1720929300000|2024-07-14 03:55:00|620.99|618.09|620.61|617.71|621.18|618.28|620.47|617.57|149
1720929600000|2024-07-14 04:00:00|620.56|617.66|621.3|618.4|621.36|618.46|620.08|617.18|251
1720929900000|2024-07-14 04:05:00|621.34|618.44|620.59|617.69|621.46|618.56|620.28|617.38|168
1720930200000|2024-07-14 04:10:00|620.61|617.71|620.84|617.94|621|618.1|620.29|617.39|255
1720930500000|2024-07-14 04:15:00|620.76|617.86|622|619.1|622.12|619.22|620.76|617.86|326
1720930800000|2024-07-14 04:20:00|622.02|619.12|624.37|621.47|624.67|621.77|621.99|619.09|449
1720931100000|2024-07-14 04:25:00|624.4|621.5|621.71|618.81|624.4|621.5|621.67|618.77|693
1720931400000|2024-07-14 04:30:00|621.37|618.47|622.06|619.16|622.08|619.18|620.8|617.9|514
1720931700000|2024-07-14 04:35:00|622.09|619.19|620.96|618.06|622.26|619.36|620.78|617.88|510
1720932000000|2024-07-14 04:40:00|620.95|618.05|622.25|619.35|622.58|619.68|620.94|618.04|381
1720932300000|2024-07-14 04:45:00|622.24|619.34|621.03|618.13|622.36|619.46|620.9|618|506
1720932600000|2024-07-14 04:50:00|621.04|618.14|620.93|618.03|621.87|618.97|620.69|617.79|394
1720932900000|2024-07-14 04:55:00|620.59|617.69|621.91|619.01|622.23|619.33|620.58|617.68|342
1720933200000|2024-07-14 05:00:00|621.92|619.02|623.26|620.36|623.26|620.36|621.79|618.89|375
1720933500000|2024-07-14 05:05:00|623.24|620.34|622.32|619.42|624.23|621.33|622.08|619.18|613
1720933800000|2024-07-14 05:10:00|622.29|619.39|620.92|618.02|622.66|619.76|620.91|618.01|430
1720934100000|2024-07-14 05:15:00|620.88|617.98|619.35|616.45|620.9|618|619.21|616.31|336
1720934400000|2024-07-14 05:20:00|619.36|616.46|621.93|619.03|621.93|619.03|619.07|616.17|391
1720934700000|2024-07-14 05:25:00|621.94|619.04|622.83|619.93|622.84|619.94|621.23|618.33|469
1720935000000|2024-07-14 05:30:00|622.82|619.92|624.14|621.24|624.16|621.26|622.33|619.43|394
1720935300000|2024-07-14 05:35:00|624.4|621.5|622.5|619.6|624.52|621.62|622.43|619.53|406
1720935600000|2024-07-14 05:40:00|622.52|619.62|621.51|618.61|622.62|619.72|621.5|618.6|409
1720935900000|2024-07-14 05:45:00|621.5|618.6|621.81|618.91|622.11|619.21|620.6|617.7|540
1720936200000|2024-07-14 05:50:00|621.82|618.92|622.88|619.98|623.01|620.11|621.71|618.81|388
1720936500000|2024-07-14 05:55:00|622.87|619.97|623.61|620.71|623.91|621.01|622.85|619.95|266
1720936800000|2024-07-14 06:00:00|623.62|620.72|622.2|619.3|623.82|620.92|622.2|619.3|533
1720937100000|2024-07-14 06:05:00|622.23|619.33|622.12|619.22|622.53|619.63|621.51|618.61|338
1720937400000|2024-07-14 06:10:00|622.14|619.24|621.2|618.3|622.16|619.26|620.88|617.98|220
1720937700000|2024-07-14 06:15:00|621.19|618.29|621.53|618.63|622.01|619.11|620.78|617.88|334
1720938000000|2024-07-14 06:20:00|621.51|618.61|621.4|618.5|621.54|618.64|620.79|617.89|333
1720938300000|2024-07-14 06:25:00|621.41|618.51|621.4|618.5|621.51|618.61|620.56|617.66|277
1720938600000|2024-07-14 06:30:00|621.42|618.52|623.44|620.54|623.47|620.57|621.15|618.25|190
1720938900000|2024-07-14 06:35:00|623.43|620.53|622.13|619.23|623.47|620.57|621.91|619.01|333
1720939200000|2024-07-14 06:40:00|622.12|619.22|623.06|620.16|623.25|620.35|621.76|618.86|353
1720939500000|2024-07-14 06:45:00|623.08|620.18|624.65|621.75|624.78|621.88|621.92|619.02|499
1720939800000|2024-07-14 06:50:00|624.64|621.74|624.89|621.99|624.89|621.99|623.83|620.93|349
1720940100000|2024-07-14 06:55:00|624.88|621.98|624.94|622.04|625.12|622.22|624.71|621.81|236
1720940400000|2024-07-14 07:00:00|624.88|621.98|625.1|622.2|625.13|622.23|623.54|620.64|341
1720940700000|2024-07-14 07:05:00|625.08|622.18|624.7|621.8|625.16|622.26|624.5|621.6|179
1720941000000|2024-07-14 07:10:00|624.71|621.81|624.28|621.38|624.88|621.98|624|621.1|173
1720941300000|2024-07-14 07:15:00|624.24|621.34|624.23|621.33|624.48|621.58|624.07|621.17|162
1720941600000|2024-07-14 07:20:00|624.21|621.31|624.99|622.09|625.25|622.35|624.21|621.31|275
1720941900000|2024-07-14 07:25:00|625|622.1|624.25|621.35|625|622.1|624.09|621.19|194
1720942200000|2024-07-14 07:30:00|624.24|621.34|624.24|621.34|624.33|621.43|623.42|620.52|333
1720942500000|2024-07-14 07:35:00|624.25|621.35|624.95|622.05|625.24|622.34|623.55|620.65|190
1720942800000|2024-07-14 07:40:00|624.94|622.04|625.87|622.97|625.95|623.05|624.73|621.83|206
1720943100000|2024-07-14 07:45:00|625.86|622.96|625.71|622.81|626.97|624.07|625.15|622.25|386
1720943400000|2024-07-14 07:50:00|625.68|622.78|625.33|622.43|625.73|622.83|624.75|621.85|339
1720943700000|2024-07-14 07:55:00|625.31|622.41|624.56|621.66|625.35|622.45|624.28|621.38|307
1720944000000|2024-07-14 08:00:00|624.54|621.64|625|622.1|625.39|622.49|624.51|621.61|244
1720944300000|2024-07-14 08:05:00|625.01|622.11|624.75|621.85|625.11|622.21|624.51|621.61|458
1720944600000|2024-07-14 08:10:00|624.76|621.86|625.18|622.28|625.31|622.41|624.61|621.71|334
1720944900000|2024-07-14 08:15:00|625.17|622.27|624.8|621.9|625.22|622.32|624.41|621.51|322
1720945200000|2024-07-14 08:20:00|624.45|621.55|624.93|622.03|624.95|622.05|624.45|621.55|236
1720945500000|2024-07-14 08:25:00|624.91|622.01|625.84|622.94|625.98|623.08|624.66|621.76|455
1720945800000|2024-07-14 08:30:00|625.88|622.98|625.37|622.47|625.88|622.98|625.22|622.32|436
1720946100000|2024-07-14 08:35:00|625.38|622.48|626.48|623.58|626.64|623.74|624.93|622.03|384
1720946400000|2024-07-14 08:40:00|626.47|623.57|627.73|624.83|627.73|624.83|626.13|623.23|248
1720946700000|2024-07-14 08:45:00|627.74|624.84|627.9|625|627.99|625.09|626.97|624.07|487
1720947000000|2024-07-14 08:50:00|627.86|624.96|627.18|624.28|628.35|625.45|627.18|624.28|434
1720947300000|2024-07-14 08:55:00|627.2|624.3|627.24|624.34|627.49|624.59|626.91|624.01|342
1720947600000|2024-07-14 09:00:00|627.23|624.33|628.46|625.56|628.6|625.7|626.6|623.7|289
1720947900000|2024-07-14 09:05:00|628.5|625.6|627.89|624.99|628.51|625.61|627.09|624.19|308
1720948200000|2024-07-14 09:10:00|627.88|624.98|627.63|624.73|628.31|625.41|627.05|624.15|431
1720948500000|2024-07-14 09:15:00|627.64|624.74|627.64|624.74|628.18|625.28|627.24|624.34|382
1720948800000|2024-07-14 09:20:00|627.63|624.73|627.84|624.94|627.84|624.94|626.46|623.56|412
1720949100000|2024-07-14 09:25:00|627.87|624.97|628.06|625.16|628.46|625.56|627.74|624.84|320
1720949400000|2024-07-14 09:30:00|628.08|625.18|630.82|627.92|630.85|627.95|627.66|624.76|377
1720949700000|2024-07-14 09:35:00|630.83|627.93|630.84|627.94|631.47|628.57|630.2|627.3|428
1720950000000|2024-07-14 09:40:00|630.85|627.95|628.66|625.76|630.96|628.06|628.28|625.38|502
1720950300000|2024-07-14 09:45:00|628.68|625.78|631.07|628.17|631.1|628.2|628.59|625.69|508
1720950600000|2024-07-14 09:50:00|631.06|628.16|633.96|631.06|634.1|631.2|630.49|627.59|458
1720950900000|2024-07-14 09:55:00|633.94|631.04|631.27|628.37|634.06|631.16|631.26|628.36|454
1720951200000|2024-07-14 10:00:00|631.28|628.38|630.34|627.44|631.96|629.06|630.18|627.28|425
1720951500000|2024-07-14 10:05:00|630.38|627.48|631.06|628.16|631.13|628.23|629.53|626.63|379
1720951800000|2024-07-14 10:10:00|631.05|628.15|630.63|627.73|631.22|628.32|630.5|627.6|290
1720952100000|2024-07-14 10:15:00|630.62|627.72|630.8|627.9|631.39|628.49|630.21|627.31|498
1720952400000|2024-07-14 10:20:00|630.79|627.89|631.13|628.23|631.35|628.45|630.58|627.68|497
1720952700000|2024-07-14 10:25:00|631.14|628.24|629.83|626.93|631.58|628.68|629.82|626.92|505
1720953000000|2024-07-14 10:30:00|629.84|626.94|628.69|625.79|630.06|627.16|628.11|625.21|503
1720953300000|2024-07-14 10:35:00|628.72|625.82|627.98|625.08|628.72|625.82|627.73|624.83|405
1720953600000|2024-07-14 10:40:00|627.95|625.05|628.04|625.14|628.51|625.61|627.87|624.97|401
1720953900000|2024-07-14 10:45:00|628.06|625.16|628.18|625.28|628.53|625.63|626.92|624.02|533
1720954200000|2024-07-14 10:50:00|628.19|625.29|626.06|623.16|628.19|625.29|625.63|622.73|436
1720954500000|2024-07-14 10:55:00|626.05|623.15|625.19|622.29|626.12|623.22|625.13|622.23|394
1720954800000|2024-07-14 11:00:00|625.18|622.28|626.45|623.55|626.47|623.57|625|622.1|444
1720955100000|2024-07-14 11:05:00|626.44|623.54|626.3|623.4|626.47|623.57|625.65|622.75|309
1720955400000|2024-07-14 11:10:00|626.31|623.41|626.78|623.88|627.02|624.12|626.29|623.39|413
1720955700000|2024-07-14 11:15:00|626.83|623.93|626|623.1|627.08|624.18|625.74|622.84|373
1720956000000|2024-07-14 11:20:00|626.01|623.11|625.73|622.83|626.1|623.2|625.38|622.48|296
1720956300000|2024-07-14 11:25:00|625.72|622.82|626.79|623.89|626.82|623.92|625.72|622.82|342
1720956600000|2024-07-14 11:30:00|626.78|623.88|628.45|625.55|628.55|625.65|626.54|623.64|280
1720956900000|2024-07-14 11:35:00|628.43|625.53|628.79|625.89|628.82|625.92|628.1|625.2|284
1720957200000|2024-07-14 11:40:00|628.77|625.87|627.94|625.04|628.78|625.88|627.94|625.04|245
1720957500000|2024-07-14 11:45:00|627.92|625.02|626.95|624.05|627.96|625.06|626.76|623.86|385
1720957800000|2024-07-14 11:50:00|626.93|624.03|626.42|623.52|627.55|624.65|626.15|623.25|345
1720958100000|2024-07-14 11:55:00|626.41|623.51|625.9|623|626.53|623.63|625.83|622.93|262
1720958400000|2024-07-14 12:00:00|625.91|623.01|625.2|622.3|626.05|623.15|624.43|621.53|450
1720958700000|2024-07-14 12:05:00|625.19|622.29|623.2|620.3|625.19|622.29|623.2|620.3|363
1720959000000|2024-07-14 12:10:00|623.16|620.26|622.9|620|623.91|621.01|622.58|619.68|485
1720959300000|2024-07-14 12:15:00|622.95|620.05|621.75|618.85|623.69|620.79|620.97|618.07|558
1720959600000|2024-07-14 12:20:00|621.74|618.84|621.79|618.89|622.24|619.34|620.96|618.06|530
1720959900000|2024-07-14 12:25:00|621.8|618.9|621.34|618.44|621.95|619.05|621.06|618.16|556
1720960200000|2024-07-14 12:30:00|621.35|618.45|620.55|617.65|622.1|619.2|620.4|617.5|430
1720960500000|2024-07-14 12:35:00|620.56|617.66|621.17|618.27|621.21|618.31|620.06|617.16|436
1720960800000|2024-07-14 12:40:00|621.15|618.25|622.32|619.42|622.85|619.95|620.87|617.97|336
1720961100000|2024-07-14 12:45:00|622.34|619.44|622.78|619.88|622.78|619.88|621.92|619.02|347
1720961400000|2024-07-14 12:50:00|622.77|619.87|622.14|619.24|622.77|619.87|622.05|619.15|255
1720961700000|2024-07-14 12:55:00|622.13|619.23|623|620.1|623.32|620.42|621.99|619.09|310
1720962000000|2024-07-14 13:00:00|622.99|620.09|624.11|621.21|624.51|621.61|622.63|619.73|373
1720962300000|2024-07-14 13:05:00|624.17|621.27|623.83|620.93|624.17|621.27|623.53|620.63|347
1720962600000|2024-07-14 13:10:00|623.82|620.92|623.65|620.75|623.86|620.96|623.22|620.32|162
1720962900000|2024-07-14 13:15:00|623.67|620.77|624.68|621.78|624.69|621.79|623.66|620.76|225
1720963200000|2024-07-14 13:20:00|624.64|621.74|625.02|622.12|625.13|622.23|624.55|621.65|118
1720963500000|2024-07-14 13:25:00|624.99|622.09|624.54|621.64|625.11|622.21|624.47|621.57|144
1720963800000|2024-07-14 13:30:00|624.57|621.67|623.04|620.14|624.89|621.99|622.92|620.02|403
1720964100000|2024-07-14 13:35:00|623.03|620.13|622.87|619.97|623.29|620.39|622.67|619.77|430
1720964400000|2024-07-14 13:40:00|622.85|619.95|623.17|620.27|623.66|620.76|622.75|619.85|204
1720964700000|2024-07-14 13:45:00|623.13|620.23|623.62|620.72|623.64|620.74|622.98|620.08|220
1720965000000|2024-07-14 13:50:00|623.63|620.73|622.33|619.43|623.86|620.96|622.11|619.21|230
1720965300000|2024-07-14 13:55:00|622.32|619.42|622.68|619.78|622.87|619.97|622.15|619.25|229
1720965600000|2024-07-14 14:00:00|622.69|619.79|622.31|619.41|622.71|619.81|622.11|619.21|276
1720965900000|2024-07-14 14:05:00|622.25|619.35|622.59|619.69|622.84|619.94|621.91|619.01|250
1720966200000|2024-07-14 14:10:00|622.58|619.68|622.39|619.49|622.58|619.68|621.98|619.08|266
1720966500000|2024-07-14 14:15:00|622.4|619.5|621.52|618.62|622.43|619.53|621.47|618.57|265
1720966800000|2024-07-14 14:20:00|621.5|618.6|621.66|618.76|621.69|618.79|620.82|617.92|374
1720967100000|2024-07-14 14:25:00|621.65|618.75|621.3|618.4|621.92|619.02|621.3|618.4|179
1720967400000|2024-07-14 14:30:00|621.32|618.42|621.8|618.9|622.88|619.98|620.8|617.9|511
1720967700000|2024-07-14 14:35:00|621.83|618.93|622.76|619.86|622.82|619.92|621.7|618.8|383
1720968000000|2024-07-14 14:40:00|622.75|619.85|623.61|620.71|623.61|620.71|622.66|619.76|231
1720968300000|2024-07-14 14:45:00|623.59|620.69|623.82|620.92|624.78|621.88|623.55|620.65|389
1720968600000|2024-07-14 14:50:00|623.84|620.94|625.39|622.49|626.44|623.54|623.84|620.94|720
1720968900000|2024-07-14 14:55:00|625.38|622.48|626.03|623.13|626.17|623.27|624.96|622.06|461
1720969200000|2024-07-14 15:00:00|626.05|623.15|627.46|624.56|627.5|624.6|625.81|622.91|305
1720969500000|2024-07-14 15:05:00|627.45|624.55|626.01|623.11|627.58|624.68|625.23|622.33|583
1720969800000|2024-07-14 15:10:00|625.99|623.09|626.44|623.54|626.78|623.88|625.48|622.58|264
1720970100000|2024-07-14 15:15:00|626.45|623.55|626.64|623.74|626.97|624.07|626.19|623.29|392
1720970400000|2024-07-14 15:20:00|626.73|623.83|624.42|621.52|626.76|623.86|624.42|621.52|409
1720970700000|2024-07-14 15:25:00|624.4|621.5|625.63|622.73|625.65|622.75|624.23|621.33|511
1720971000000|2024-07-14 15:30:00|625.64|622.74|625.83|622.93|626.47|623.57|625.3|622.4|522
1720971300000|2024-07-14 15:35:00|625.86|622.96|626.46|623.56|626.47|623.57|624.37|621.47|501
1720971600000|2024-07-14 15:40:00|626.47|623.57|627.87|624.97|627.99|625.09|626.45|623.55|456
1720971900000|2024-07-14 15:45:00|627.86|624.96|629.05|626.15|629.2|626.3|627.39|624.49|393
1720972200000|2024-07-14 15:50:00|629.04|626.14|629.77|626.87|630.02|627.12|628.9|626|315
1720972500000|2024-07-14 15:55:00|629.74|626.84|630.6|627.7|630.64|627.74|629.69|626.79|217
1720972800000|2024-07-14 16:00:00|630.61|627.71|630.3|627.4|630.66|627.76|629.1|626.2|474
1720973100000|2024-07-14 16:05:00|630.37|627.47|629.1|626.2|630.39|627.49|629.01|626.11|439
1720973400000|2024-07-14 16:10:00|629.09|626.19|629.38|626.48|629.94|627.04|629.07|626.17|383
1720973700000|2024-07-14 16:15:00|629.4|626.5|628.92|626.02|629.45|626.55|628.67|625.77|275
1720974000000|2024-07-14 16:20:00|628.93|626.03|628.31|625.41|628.96|626.06|628.11|625.21|396
1720974300000|2024-07-14 16:25:00|628.32|625.42|628.46|625.56|628.87|625.97|627.96|625.06|368
1720974600000|2024-07-14 16:30:00|628.45|625.55|628.09|625.19|628.85|625.95|627.45|624.55|468
1720974900000|2024-07-14 16:35:00|628.08|625.18|628.74|625.84|628.75|625.85|628.01|625.11|412
1720975200000|2024-07-14 16:40:00|628.38|625.48|629.19|626.29|629.27|626.37|628.38|625.48|290
1720975500000|2024-07-14 16:45:00|629.18|626.28|629.28|626.38|629.6|626.7|629|626.1|224
1720975800000|2024-07-14 16:50:00|629.32|626.42|629.52|626.62|629.72|626.82|629.05|626.15|374
1720976100000|2024-07-14 16:55:00|629.53|626.63|629.06|626.16|629.54|626.64|628.42|625.52|477
1720976400000|2024-07-14 17:00:00|629.02|626.12|628.72|625.82|629.19|626.29|628.67|625.77|351
1720976700000|2024-07-14 17:05:00|628.68|625.78|627.67|624.77|628.88|625.98|627.67|624.77|427
1720977000000|2024-07-14 17:10:00|627.62|624.72|627.04|624.14|627.67|624.77|626.62|623.72|423
1720977300000|2024-07-14 17:15:00|627.01|624.11|626.02|623.12|627.04|624.14|625.9|623|389
1720977600000|2024-07-14 17:20:00|626.04|623.14|626.17|623.27|626.36|623.46|625.4|622.5|462
1720977900000|2024-07-14 17:25:00|626.11|623.21|626.41|623.51|626.47|623.57|625.81|622.91|354
1720978200000|2024-07-14 17:30:00|626.42|623.52|628.98|626.08|628.98|626.08|626.28|623.38|410
1720978500000|2024-07-14 17:35:00|628.96|626.06|628.12|625.22|629.13|626.23|627.81|624.91|367
1720978800000|2024-07-14 17:40:00|628.14|625.24|627.99|625.09|628.44|625.54|627.55|624.65|310
1720979100000|2024-07-14 17:45:00|628.03|625.13|627.98|625.08|628.2|625.3|627.57|624.67|296
1720979400000|2024-07-14 17:50:00|628.02|625.12|628|625.1|628.28|625.38|627.64|624.74|288
1720979700000|2024-07-14 17:55:00|628.03|625.13|627.61|624.71|628.08|625.18|627.51|624.61|356
1720980000000|2024-07-14 18:00:00|627.6|624.7|627.23|624.33|627.63|624.73|626.56|623.66|331
1720980300000|2024-07-14 18:05:00|627.17|624.27|626.9|624|627.56|624.66|626.25|623.35|301
1720980600000|2024-07-14 18:10:00|626.91|624.01|625.99|623.09|627.01|624.11|625.62|622.72|353
1720980900000|2024-07-14 18:15:00|626.03|623.13|625.59|622.69|626.26|623.36|625.55|622.65|459
1720981200000|2024-07-14 18:20:00|625.58|622.68|625.45|622.55|626.37|623.47|625.32|622.42|501
1720981500000|2024-07-14 18:25:00|625.4|622.5|625.35|622.45|625.53|622.63|624.98|622.08|308
1720981800000|2024-07-14 18:30:00|625.32|622.42|624.76|621.86|625.42|622.52|624.71|621.81|289
1720982100000|2024-07-14 18:35:00|624.75|621.85|625.07|622.17|625.25|622.35|624.25|621.35|140
1720982400000|2024-07-14 18:40:00|625.06|622.16|624.61|621.71|625.06|622.16|624.54|621.64|349
1720982700000|2024-07-14 18:45:00|624.62|621.72|624.36|621.46|624.64|621.74|624.04|621.14|376
1720983000000|2024-07-14 18:50:00|624.35|621.45|625.17|622.27|625.26|622.36|624.32|621.42|239
1720983300000|2024-07-14 18:55:00|625.16|622.26|625.22|622.32|625.39|622.49|624.9|622|100
1720983600000|2024-07-14 19:00:00|625.24|622.34|624.79|621.89|625.74|622.84|624.79|621.89|246
1720983900000|2024-07-14 19:05:00|624.84|621.94|624.74|621.84|624.86|621.96|624.02|621.12|414
1720984200000|2024-07-14 19:10:00|624.75|621.85|624.3|621.4|624.75|621.85|624.08|621.18|235
1720984500000|2024-07-14 19:15:00|624.29|621.39|624.09|621.19|624.83|621.93|623.91|621.01|221
1720984800000|2024-07-14 19:20:00|624.04|621.14|624.08|621.18|624.11|621.21|623.63|620.73|108
1720985100000|2024-07-14 19:25:00|624.09|621.19|626.41|617.51|627.18|621.27|623.73|617.49|267
1720985400000|2024-07-14 19:30:00|626.44|617.54|627.92|619.02|627.93|619.03|626.43|617.53|157
1720985700000|2024-07-14 19:35:00|627.91|619.01|628.43|619.53|628.43|619.53|627.72|618.82|80
1720986000000|2024-07-14 19:40:00|628.38|619.48|627.51|618.61|628.67|619.77|627.05|618.15|329
1720986300000|2024-07-14 19:45:00|627.52|618.62|626.92|618.02|628.23|619.33|626.71|617.81|366
1720986600000|2024-07-14 19:50:00|626.97|618.07|627.07|618.17|627.57|618.67|626.6|617.7|304
1720986900000|2024-07-14 19:55:00|627.05|618.15|628.25|619.35|628.39|619.49|626.48|617.58|224
1720987200000|2024-07-14 20:00:00|628.24|619.34|629.11|620.21|629.2|620.3|627.5|618.6|320
1720987500000|2024-07-14 20:05:00|629.12|620.22|628.89|619.99|629.44|620.54|628.8|619.9|352
1720987800000|2024-07-14 20:10:00|628.9|620|629.69|620.79|629.93|621.03|628.89|619.99|262
1720988100000|2024-07-14 20:15:00|629.68|620.78|629.99|621.09|630|621.1|629.32|620.42|194
1720988400000|2024-07-14 20:20:00|630|621.1|630.02|621.12|630.37|621.47|629.38|620.48|346
1720988700000|2024-07-14 20:25:00|630.03|621.13|631.06|622.16|631.16|622.26|630.03|621.13|326
1720989000000|2024-07-14 20:30:00|631.05|622.15|632.06|623.16|632.06|623.16|630.8|621.9|203
1720989300000|2024-07-14 20:35:00|632.05|623.15|631.6|622.7|632.72|623.82|631.34|622.44|267
1720989600000|2024-07-14 20:40:00|631.62|622.72|633.5|624.6|633.78|624.88|631.23|622.33|423
1720989900000|2024-07-14 20:45:00|633.54|624.64|635.14|626.24|635.34|626.44|633.09|624.19|297
1720990200000|2024-07-14 20:50:00|635.11|626.21|635.63|626.73|636.03|627.13|635|626.1|215
1720990500000|2024-07-14 20:55:00|635.61|626.71|629.86|626.96|635.66|627.68|629.8|624.64|362
1720990800000|2024-07-14 21:00:00|629.85|626.95|629.36|626.46|630.46|627.56|629.34|626.44|364
1720991100000|2024-07-14 21:05:00|629.38|626.48|630.34|627.44|630.35|627.45|629.28|626.38|247
1720991400000|2024-07-14 21:10:00|630.36|627.46|629.98|627.08|630.58|627.68|629.46|626.56|346
1720991700000|2024-07-14 21:15:00|629.99|627.09|629.14|626.24|630.11|627.21|629.08|626.18|297
1720992000000|2024-07-14 21:20:00|629.16|626.26|634.9|632|634.9|632|628.94|626.04|410
1720992300000|2024-07-14 21:25:00|634.89|631.99|632.59|629.69|635.04|632.14|632.57|629.67|473
1720992600000|2024-07-14 21:30:00|632.62|629.72|633.73|630.83|634.72|631.82|632.62|629.72|386
1720992900000|2024-07-14 21:35:00|633.72|630.82|634.25|631.35|634.59|631.69|633.34|630.44|403
1720993200000|2024-07-14 21:40:00|634.27|631.37|633.7|630.8|634.51|631.61|633.67|630.77|257
1720993500000|2024-07-14 21:45:00|633.68|630.78|634.03|631.13|634.2|631.3|633.4|630.5|306
1720993800000|2024-07-14 21:50:00|633.99|631.09|633.49|630.59|634.04|631.14|633.49|630.59|233
1720994100000|2024-07-14 21:55:00|633.56|630.66|636|633.1|636|633.1|633.35|630.45|290
1720994400000|2024-07-14 22:00:00|636.05|633.15|636.6|633.7|636.6|633.7|634.67|631.77|464
1720994700000|2024-07-14 22:05:00|636.5|633.6|635.65|632.75|636.5|633.6|634.85|631.95|589
1720995000000|2024-07-14 22:10:00|635.7|632.8|633.95|631.05|636.7|633.8|633.79|630.89|528
1720995300000|2024-07-14 22:15:00|633.92|631.02|633.74|630.84|634.79|631.89|633.09|630.19|810
1720995600000|2024-07-14 22:20:00|633.73|630.83|632.46|629.56|633.76|630.86|631.76|628.86|629
1720995900000|2024-07-14 22:25:00|632.55|629.65|633.1|630.2|634.25|631.35|632.25|629.35|276
1720996200000|2024-07-14 22:30:00|633.09|630.19|632.37|629.47|633.9|631|632.19|629.29|430
1720996500000|2024-07-14 22:35:00|632.4|629.5|632.02|629.12|633.4|630.5|631.74|628.84|447
1720996800000|2024-07-14 22:40:00|631.98|629.08|631.75|628.85|631.98|629.08|631.35|628.45|288
1720997100000|2024-07-14 22:45:00|631.8|628.9|633.67|630.77|633.76|630.86|631.75|628.85|398
1720997400000|2024-07-14 22:50:00|633.68|630.78|633.85|630.95|634.02|631.12|633.03|630.13|353
1720997700000|2024-07-14 22:55:00|633.81|630.91|634.03|631.13|634.62|631.72|633.53|630.63|434
1720998000000|2024-07-14 23:00:00|634|631.1|632.52|629.62|634.24|631.34|632.16|629.26|524
1720998300000|2024-07-14 23:05:00|632.54|629.64|632.82|629.92|633.58|630.68|632.31|629.41|518
1720998600000|2024-07-14 23:10:00|632.81|629.91|633.86|630.96|633.88|630.98|632.75|629.85|513
1720998900000|2024-07-14 23:15:00|633.85|630.95|633.63|630.73|634.03|631.13|632.94|630.04|601
1720999200000|2024-07-14 23:20:00|633.62|630.72|634.06|631.16|634.35|631.45|633.26|630.36|587
1720999500000|2024-07-14 23:25:00|634.05|631.15|633.47|630.57|634.14|631.24|633.12|630.22|420
1720999800000|2024-07-14 23:30:00|633.52|630.62|634.31|631.41|634.42|631.52|633.46|630.56|323
1721000100000|2024-07-14 23:35:00|634.34|631.44|636|633.1|636.05|633.15|634.14|631.24|267
1721000400000|2024-07-14 23:40:00|635.95|633.05|636.13|633.23|637.11|634.21|635.74|632.84|373
1721000700000|2024-07-14 23:45:00|636.17|633.27|635.44|632.54|636.2|633.3|634.54|631.64|383
1721001000000|2024-07-14 23:50:00|635.35|632.45|634.56|631.66|635.84|632.94|634.56|631.66|327
1721001300000|2024-07-14 23:55:00|634.6|631.7|633.63|630.73|635.21|632.31|633.07|630.17|496
1721001600000|2024-07-15 00:00:00|633.5|630.6|633.98|631.08|634.45|631.55|632.66|629.76|373
1721001900000|2024-07-15 00:05:00|633.93|631.03|633.69|630.79|634.65|631.75|633.13|630.23|395
1721002200000|2024-07-15 00:10:00|633.73|630.83|633.45|630.55|634.23|631.33|632.8|629.9|351
1721002500000|2024-07-15 00:15:00|633.47|630.57|634.4|631.5|634.75|631.85|632.69|629.79|523
1721002800000|2024-07-15 00:20:00|634.48|631.58|636.24|633.34|636.45|633.55|634.35|631.45|389
1721003100000|2024-07-15 00:25:00|636.25|633.35|638.87|635.97|639.1|636.2|635.7|632.8|382
1721003400000|2024-07-15 00:30:00|638.92|636.02|639.64|636.74|640|637.1|637.97|635.07|393
1721003700000|2024-07-15 00:35:00|639.57|636.67|638.11|635.21|639.57|636.67|637.85|634.95|244
1721004000000|2024-07-15 00:40:00|637.95|635.05|637.2|634.3|638.36|635.46|636.88|633.98|280
1721004300000|2024-07-15 00:45:00|637.22|634.32|639.21|636.31|639.71|636.81|637.2|634.3|472
1721004600000|2024-07-15 00:50:00|639.23|636.33|638.98|636.08|639.47|636.57|638.27|635.37|424
1721004900000|2024-07-15 00:55:00|639.02|636.12|638.56|635.66|639.02|636.12|637.59|634.69|426
1721005200000|2024-07-15 01:00:00|638.53|635.63|638.21|635.31|639.45|636.55|637.64|634.74|493
1721005500000|2024-07-15 01:05:00|638.22|635.32|638.93|636.03|639.12|636.22|638.11|635.21|714
1721005800000|2024-07-15 01:10:00|638.97|636.07|639.32|636.42|639.33|636.43|638.24|635.34|619
1721006100000|2024-07-15 01:15:00|639.31|636.41|640.4|637.5|641.1|638.2|638.69|635.79|530
1721006400000|2024-07-15 01:20:00|640.41|637.51|639.73|636.83|640.57|637.67|639.39|636.49|703
1721006700000|2024-07-15 01:25:00|639.74|636.84|639.12|636.22|640.64|637.74|638.98|636.08|561
1721007000000|2024-07-15 01:30:00|639.07|636.17|637.81|634.91|639.63|636.73|637.6|634.7|644
1721007300000|2024-07-15 01:35:00|637.82|634.92|637.42|634.52|638.39|635.49|636.95|634.05|572
1721007600000|2024-07-15 01:40:00|637.41|634.51|637.74|634.84|638.6|635.7|637.12|634.22|522
1721007900000|2024-07-15 01:45:00|637.68|634.78|638.25|635.35|638.25|635.35|637.1|634.2|547
1721008200000|2024-07-15 01:50:00|638.24|635.34|638.09|635.19|638.51|635.61|637.95|635.05|255
1721008500000|2024-07-15 01:55:00|638.07|635.17|637.42|634.52|638.07|635.17|636.9|634|566
1721008800000|2024-07-15 02:00:00|637.43|634.53|638.65|635.75|638.65|635.75|637.25|634.35|208
1721009100000|2024-07-15 02:05:00|638.64|635.74|641.58|638.68|641.66|638.76|638.64|635.74|229
1721009400000|2024-07-15 02:10:00|641.55|638.65|644.78|641.88|644.8|641.9|641.55|638.65|380
1721009700000|2024-07-15 02:15:00|644.75|641.85|644.57|641.67|645.7|642.8|643.96|641.06|602
1721010000000|2024-07-15 02:20:00|644.56|641.66|645.89|642.99|646.28|643.38|644.53|641.63|470
1721010300000|2024-07-15 02:25:00|645.85|642.95|647.34|644.44|647.7|644.8|645.6|642.7|512
1721010600000|2024-07-15 02:30:00|647.33|644.43|649.61|646.71|649.8|646.9|646.22|643.32|619
1721010900000|2024-07-15 02:35:00|649.55|646.65|650.7|647.8|650.9|648|648.9|646|402
1721011200000|2024-07-15 02:40:00|650.65|647.75|650.37|647.47|651.55|648.65|650.09|647.19|549
1721011500000|2024-07-15 02:45:00|650.3|647.4|651.74|648.84|651.9|649|650.15|647.25|636
1721011800000|2024-07-15 02:50:00|651.68|648.78|652.9|650|652.9|650|650.09|647.19|603
1721012100000|2024-07-15 02:55:00|652.75|649.85|650.46|647.56|653.47|650.57|650.46|647.56|743
1721012400000|2024-07-15 03:00:00|650.35|647.45|650.03|647.13|651.68|648.78|649.6|646.7|646
1721012700000|2024-07-15 03:05:00|650.1|647.2|649.95|647.05|651.37|648.47|649.7|646.8|658
1721013000000|2024-07-15 03:10:00|649.82|646.92|648.43|645.53|650.52|647.62|648.29|645.39|607
1721013300000|2024-07-15 03:15:00|648.5|645.6|649.61|646.71|649.77|646.87|647.55|644.65|532
1721013600000|2024-07-15 03:20:00|649.7|646.8|651.73|648.83|651.76|648.86|649.49|646.59|353
1721013900000|2024-07-15 03:25:00|651.76|648.86|651.52|648.62|652.15|649.25|650.9|648|479
1721014200000|2024-07-15 03:30:00|651.55|648.65|652.02|649.12|652.4|649.5|651.4|648.5|343
1721014500000|2024-07-15 03:35:00|651.97|649.07|649.91|647.01|652.02|649.12|649.6|646.7|548
1721014800000|2024-07-15 03:40:00|649.95|647.05|650.41|647.51|650.62|647.72|649.8|646.9|573
1721015100000|2024-07-15 03:45:00|650.46|647.56|652.76|649.86|653.62|650.72|649.9|647|536
1721015400000|2024-07-15 03:50:00|652.7|649.8|653.3|650.4|653.48|650.58|652.4|649.5|565
1721015700000|2024-07-15 03:55:00|653.44|650.54|653.28|650.38|653.54|650.64|653|650.1|624
1721016000000|2024-07-15 04:00:00|653.22|650.32|654.7|651.8|654.8|651.9|653.1|650.2|468
1721016300000|2024-07-15 04:05:00|654.65|651.75|652.85|649.95|654.81|651.91|652.1|649.2|505
1721016600000|2024-07-15 04:10:00|652.74|649.84|651.94|649.04|652.85|649.95|650.66|647.76|665
1721016900000|2024-07-15 04:15:00|651.93|649.03|653.25|650.35|653.25|650.35|651.5|648.6|417
1721017200000|2024-07-15 04:20:00|653.19|650.29|653.25|650.35|653.96|651.06|652.8|649.9|477
1721017500000|2024-07-15 04:25:00|653.27|650.37|654.35|651.45|654.4|651.5|652.99|650.09|271
1721017800000|2024-07-15 04:30:00|654.3|651.4|653.36|650.46|654.3|651.4|652.99|650.09|593
1721018100000|2024-07-15 04:35:00|653.32|650.42|652.97|650.07|653.32|650.42|652.6|649.7|514
1721018400000|2024-07-15 04:40:00|652.93|650.03|652.33|649.43|653.35|650.45|652.24|649.34|529
1721018700000|2024-07-15 04:45:00|652.32|649.42|652.47|649.57|653.07|650.17|651.74|648.84|709
1721019000000|2024-07-15 04:50:00|652.5|649.6|651.64|648.74|652.55|649.65|651.16|648.26|639
1721019300000|2024-07-15 04:55:00|651.63|648.73|652.6|649.7|652.6|649.7|651|648.1|369
1721019600000|2024-07-15 05:00:00|652.65|649.75|654.05|651.15|654.17|651.27|652.3|649.4|367
1721019900000|2024-07-15 05:05:00|654.17|651.27|654.63|651.73|655.3|652.4|653.58|650.68|566
1721020200000|2024-07-15 05:10:00|654.62|651.72|653.35|650.45|654.67|651.77|653.1|650.2|553
1721020500000|2024-07-15 05:15:00|653.46|650.56|653.8|650.9|654.1|651.2|653|650.1|465
1721020800000|2024-07-15 05:20:00|653.74|650.84|651.21|648.31|653.8|650.9|651.17|648.27|351
1721021100000|2024-07-15 05:25:00|651.22|648.32|651.07|648.17|651.23|648.33|650.78|647.88|374
1721021400000|2024-07-15 05:30:00|651.08|648.18|650.96|648.06|651.41|648.51|649.62|646.72|508
1721021700000|2024-07-15 05:35:00|650.98|648.08|650|647.1|651.02|648.12|649.72|646.82|269
1721022000000|2024-07-15 05:40:00|649.99|647.09|649.82|646.92|650.15|647.25|649.23|646.33|354
1721022300000|2024-07-15 05:45:00|649.85|646.95|650.12|647.22|650.8|647.9|649.72|646.82|241
1721022600000|2024-07-15 05:50:00|650.1|647.2|648.75|645.85|650.18|647.28|648.31|645.41|418
1721022900000|2024-07-15 05:55:00|648.66|645.76|648.6|645.7|649.25|646.35|648.55|645.65|466
1721023200000|2024-07-15 06:00:00|648.89|645.99|648.73|645.83|649.03|646.13|648.24|645.34|490
1721023500000|2024-07-15 06:05:00|648.68|645.78|648.14|645.24|648.77|645.87|647.7|644.8|400
1721023800000|2024-07-15 06:10:00|648.15|645.25|649.6|646.7|650.19|647.29|647.99|645.09|460
1721024100000|2024-07-15 06:15:00|649.52|646.62|649.16|646.26|649.63|646.73|648.54|645.64|590
1721024400000|2024-07-15 06:20:00|648.84|645.94|649.06|646.16|649.23|646.33|647.8|644.9|509
1721024700000|2024-07-15 06:25:00|649.01|646.11|648.3|645.4|649.11|646.21|647.42|644.52|671
1721025000000|2024-07-15 06:30:00|648.26|645.36|647.68|644.78|648.46|645.56|647.29|644.39|564
1721025300000|2024-07-15 06:35:00|647.71|644.81|649.12|646.22|649.6|646.7|647.57|644.67|307
1721025600000|2024-07-15 06:40:00|649.1|646.2|650.09|647.19|650.2|647.3|648.87|645.97|327
1721025900000|2024-07-15 06:45:00|650.01|647.11|649.84|646.94|650.04|647.14|649.49|646.59|405
1721026200000|2024-07-15 06:50:00|649.74|646.84|652.26|649.36|652.33|649.43|649.69|646.79|458
1721026500000|2024-07-15 06:55:00|652.23|649.33|651.15|648.25|652.37|649.47|650.66|647.76|692
1721026800000|2024-07-15 07:00:00|651.09|648.19|650.05|647.15|651.55|648.65|650.05|647.15|539
1721027100000|2024-07-15 07:05:00|650.02|647.12|649.91|647.01|650.63|647.73|649.3|646.4|497
1721027400000|2024-07-15 07:10:00|649.96|647.06|650.03|647.13|650.3|647.4|649.1|646.2|622
1721027700000|2024-07-15 07:15:00|650.1|647.2|653.37|650.47|653.41|650.51|649.7|646.8|484
1721028000000|2024-07-15 07:20:00|653.36|650.46|654.66|651.76|654.91|652.01|652.5|649.6|450
1721028300000|2024-07-15 07:25:00|654.6|651.7|653.5|650.6|655|652.1|653.36|650.46|575
1721028600000|2024-07-15 07:30:00|653.47|650.57|652.79|649.89|654.17|651.27|652.4|649.5|562
1721028900000|2024-07-15 07:35:00|652.8|649.9|652.97|650.07|653.13|650.23|651.98|649.08|468
1721029200000|2024-07-15 07:40:00|653.02|650.12|653.97|651.07|654.52|651.62|652.74|649.84|493
1721029500000|2024-07-15 07:45:00|653.91|651.01|653.21|650.31|654.39|651.49|652.3|649.4|761
1721029800000|2024-07-15 07:50:00|653.2|650.3|652.1|649.2|653.38|650.48|651.98|649.08|645
1721030100000|2024-07-15 07:55:00|652.12|649.22|652.01|649.11|652.76|649.86|651.8|648.9|481
1721030400000|2024-07-15 08:00:00|652.02|649.12|653|650.1|653.27|650.37|652|649.1|230
1721030700000|2024-07-15 08:05:00|652.8|649.9|651.5|648.6|652.9|650|650.7|647.8|376
1721031000000|2024-07-15 08:10:00|651.49|648.59|650.02|647.12|651.66|648.76|649.96|647.06|347
1721031300000|2024-07-15 08:15:00|650.03|647.13|651.4|648.5|651.5|648.6|649.83|646.93|423
1721031600000|2024-07-15 08:20:00|651.49|648.59|650.24|647.34|651.8|648.9|650|647.1|392
1721031900000|2024-07-15 08:25:00|650.21|647.31|647.89|644.99|650.21|647.31|647.53|644.63|460
1721032200000|2024-07-15 08:30:00|647.97|645.07|646.99|644.09|648.17|645.27|646.6|643.7|464
1721032500000|2024-07-15 08:35:00|647.01|644.11|647.62|644.72|647.68|644.78|646.57|643.67|367
1721032800000|2024-07-15 08:40:00|647.66|644.76|649.06|646.16|649.08|646.18|647.48|644.58|236
1721033100000|2024-07-15 08:45:00|649|646.1|646.88|643.98|649.4|646.5|646.5|643.6|467
1721033400000|2024-07-15 08:50:00|646.66|643.76|644.27|641.37|646.88|643.98|644.11|641.21|595
1721033700000|2024-07-15 08:55:00|644.25|641.35|645.17|642.27|645.68|642.78|644.22|641.32|586
1721034000000|2024-07-15 09:00:00|645.19|642.29|643.19|640.29|645.23|642.33|642.79|639.89|533
1721034300000|2024-07-15 09:05:00|643.17|640.27|642.54|639.64|644.34|641.44|642.1|639.2|636
1721034600000|2024-07-15 09:10:00|642.55|639.65|643.25|640.35|643.3|640.4|641.5|638.6|656
1721034900000|2024-07-15 09:15:00|643.4|640.5|643.45|640.55|643.8|640.9|642.25|639.35|454
1721035200000|2024-07-15 09:20:00|643.44|640.54|643.18|640.28|643.9|641|642.7|639.8|392
1721035500000|2024-07-15 09:25:00|643.14|640.24|638.14|635.24|643.24|640.34|637.4|634.5|632
1721035800000|2024-07-15 09:30:00|638.17|635.27|637.7|634.8|639.19|636.29|636.4|633.5|625
1721036100000|2024-07-15 09:35:00|637.67|634.77|637.95|635.05|639.51|636.61|637.33|634.43|630
1721036400000|2024-07-15 09:40:00|637.96|635.06|638.2|635.3|638.32|635.42|636.47|633.57|606
1721036700000|2024-07-15 09:45:00|638.4|635.5|638.02|635.12|639.4|636.5|637.82|634.92|504
1721037000000|2024-07-15 09:50:00|637.99|635.09|638.59|635.69|638.87|635.97|637.9|635|386
1721037300000|2024-07-15 09:55:00|638.82|635.92|637.85|634.95|638.93|636.03|637.85|634.95|378
1721037600000|2024-07-15 10:00:00|637.83|634.93|638.19|635.29|638.5|635.6|637|634.1|488
1721037900000|2024-07-15 10:05:00|638.15|635.25|637.03|634.13|638.21|635.31|636.5|633.6|472
1721038200000|2024-07-15 10:10:00|636.98|634.08|638.03|635.13|638.4|635.5|636.97|634.07|277
1721038500000|2024-07-15 10:15:00|638.04|635.14|636.67|633.77|638.04|635.14|636.5|633.6|555
1721038800000|2024-07-15 10:20:00|636.5|633.6|637.2|634.3|637.3|634.4|636.2|633.3|470
1721039100000|2024-07-15 10:25:00|637.29|634.39|637.23|634.33|637.89|634.99|637.23|634.33|221
1721039400000|2024-07-15 10:30:00|637.3|634.4|635.96|633.06|637.4|634.5|635.96|633.06|286
1721039700000|2024-07-15 10:35:00|635.95|633.05|636.06|633.16|636.26|633.36|635.37|632.47|411
1721040000000|2024-07-15 10:40:00|636.05|633.15|636.8|633.9|637.1|634.2|636.05|633.15|338
1721040300000|2024-07-15 10:45:00|636.35|633.45|634.69|631.79|636.35|633.45|634.28|631.38|450
1721040600000|2024-07-15 10:50:00|634.67|631.77|634.36|631.46|634.77|631.87|634|631.1|479
1721040900000|2024-07-15 10:55:00|634.3|631.4|634.1|631.2|634.89|631.99|633.33|630.43|510
1721041200000|2024-07-15 11:00:00|634.07|631.17|634.3|631.4|634.75|631.85|632.6|629.7|682
1721041500000|2024-07-15 11:05:00|634.31|631.41|634.7|631.8|635.1|632.2|633.7|630.8|628
1721041800000|2024-07-15 11:10:00|634.59|631.69|635.49|632.59|635.83|632.93|634.36|631.46|384
1721042100000|2024-07-15 11:15:00|635.47|632.57|634.49|631.59|635.83|632.93|634.34|631.44|479
1721042400000|2024-07-15 11:20:00|634.48|631.58|634.69|631.79|635.17|632.27|633.99|631.09|468
1721042700000|2024-07-15 11:25:00|634.68|631.78|634.63|631.73|634.9|632|633.84|630.94|558
1721043000000|2024-07-15 11:30:00|634.64|631.74|634.4|631.5|635.2|632.3|633.87|630.97|482
1721043300000|2024-07-15 11:35:00|634.37|631.47|634.53|631.63|634.61|631.71|633.99|631.09|514
1721043600000|2024-07-15 11:40:00|634.54|631.64|635.3|632.4|635.58|632.68|634.4|631.5|460
1721043900000|2024-07-15 11:45:00|635.42|632.52|636.7|633.8|637.1|634.2|635.31|632.41|537
1721044200000|2024-07-15 11:50:00|636.67|633.77|635.11|632.21|636.7|633.8|634.6|631.7|617
1721044500000|2024-07-15 11:55:00|635.1|632.2|633.74|630.84|635.32|632.42|633.6|630.7|480
1721044800000|2024-07-15 12:00:00|633.77|630.87|634.85|631.95|634.9|632|633.5|630.6|372
1721045100000|2024-07-15 12:05:00|634.83|631.93|636.9|634|637.32|634.42|634.49|631.59|463
1721045400000|2024-07-15 12:10:00|636.91|634.01|636.28|633.38|636.96|634.06|635.96|633.06|638
1721045700000|2024-07-15 12:15:00|636.26|633.36|635.37|632.47|636.4|633.5|634.94|632.04|470
1721046000000|2024-07-15 12:20:00|635.38|632.48|635.15|632.25|635.63|632.73|634.9|632|510
1721046300000|2024-07-15 12:25:00|635.14|632.24|635.88|632.98|636.7|633.8|635.14|632.24|420
1721046600000|2024-07-15 12:30:00|635.87|632.97|636.89|633.99|637.4|634.5|635.18|632.28|691
1721046900000|2024-07-15 12:35:00|636.91|634.01|635.69|632.79|637.09|634.19|635.5|632.6|682
1721047200000|2024-07-15 12:40:00|635.72|632.82|634.86|631.96|635.83|632.93|634.75|631.85|584
1721047500000|2024-07-15 12:45:00|634.83|631.93|634.22|631.32|635.01|632.11|634.1|631.2|530
1721047800000|2024-07-15 12:50:00|634.21|631.31|634.28|631.38|634.6|631.7|633.95|631.05|546
1721048100000|2024-07-15 12:55:00|634.29|631.39|634.38|631.48|634.5|631.6|633.7|630.8|360
1721048400000|2024-07-15 13:00:00|634.4|631.5|635.92|633.02|635.93|633.03|634.18|631.28|581
1721048700000|2024-07-15 13:05:00|635.94|633.04|637.43|634.53|637.65|634.75|635.89|632.99|401
1721049000000|2024-07-15 13:10:00|637.44|634.54|637.53|634.63|638.6|635.7|637.4|634.5|355
1721049300000|2024-07-15 13:15:00|637.51|634.61|636.93|634.03|637.54|634.64|636.05|633.15|549
1721049600000|2024-07-15 13:20:00|636.8|633.9|636.7|633.8|637.45|634.55|636.13|633.23|466
1721049900000|2024-07-15 13:25:00|636.82|633.92|636.26|633.36|637.2|634.3|636.16|633.26|519
1721050200000|2024-07-15 13:30:00|636.27|633.37|633.38|630.48|636.33|633.43|633.21|630.31|574
1721050500000|2024-07-15 13:35:00|633.48|630.58|634.01|631.11|635.35|632.45|633.37|630.47|617
1721050800000|2024-07-15 13:40:00|634.04|631.14|634.24|631.34|636|633.1|633.89|630.99|731
1721051100000|2024-07-15 13:45:00|634.23|631.33|634.03|631.13|634.44|631.54|632.6|629.7|802
1721051400000|2024-07-15 13:50:00|634.05|631.15|636.1|633.2|636.2|633.3|633.68|630.78|662
1721051700000|2024-07-15 13:55:00|636.13|633.23|635.21|632.31|636.3|633.4|634.66|631.76|597
1721052000000|2024-07-15 14:00:00|635.18|632.28|635.35|632.45|635.5|632.6|634.16|631.26|514
1721052300000|2024-07-15 14:05:00|635.4|632.5|635.3|632.4|635.75|632.85|633.5|630.6|446
1721052600000|2024-07-15 14:10:00|635.35|632.45|634.85|631.95|635.35|632.45|634.37|631.47|462
1721052900000|2024-07-15 14:15:00|634.87|631.97|633.02|630.12|635.4|632.5|631.55|628.65|503
1721053200000|2024-07-15 14:20:00|633.09|630.19|632.15|629.25|633.09|630.19|631.97|629.07|606
1721053500000|2024-07-15 14:25:00|632.27|629.37|631.75|628.85|632.43|629.53|631.32|628.42|574
1721053800000|2024-07-15 14:30:00|631.73|628.83|633.65|630.75|633.7|630.8|631.41|628.51|411
1721054100000|2024-07-15 14:35:00|633.6|630.7|634.41|631.51|634.7|631.8|633.6|630.7|327
1721054400000|2024-07-15 14:40:00|634.35|631.45|634.71|631.81|635.1|632.2|634.08|631.18|254
1721054700000|2024-07-15 14:45:00|634.66|631.76|635.55|632.65|635.6|632.7|634.58|631.68|241
1721055000000|2024-07-15 14:50:00|635.59|632.69|636.89|633.99|637.3|634.4|635.55|632.65|278
1721055300000|2024-07-15 14:55:00|636.95|634.05|637.7|634.8|637.9|635|636.72|633.82|391
1721055600000|2024-07-15 15:00:00|637.73|634.83|638.75|635.85|640.2|637.3|637.52|634.62|614
1721055900000|2024-07-15 15:05:00|638.78|635.88|635.12|632.22|639.04|636.14|634.84|631.94|558
1721056200000|2024-07-15 15:10:00|635.14|632.24|633.72|630.82|635.53|632.63|633.35|630.45|573
1721056500000|2024-07-15 15:15:00|633.69|630.79|634.46|631.56|634.95|632.05|633.55|630.65|478
1721056800000|2024-07-15 15:20:00|634.49|631.59|634.15|631.25|634.58|631.68|633.13|630.23|611
1721057100000|2024-07-15 15:25:00|634.17|631.27|634.09|631.19|634.6|631.7|633.43|630.53|545
1721057400000|2024-07-15 15:30:00|634.03|631.13|633.15|630.25|634.12|631.22|632.2|629.3|579
1721057700000|2024-07-15 15:35:00|633.2|630.3|633.78|630.88|634.2|631.3|632.74|629.84|503
1721058000000|2024-07-15 15:40:00|633.71|630.81|632.58|629.68|633.78|630.88|632.35|629.45|412
1721058300000|2024-07-15 15:45:00|632.62|629.72|632.51|629.61|633.25|630.35|631.2|628.3|692
1721058600000|2024-07-15 15:50:00|632.52|629.62|633.12|630.22|633.27|630.37|632.3|629.4|340
1721058900000|2024-07-15 15:55:00|633.18|630.28|633.77|630.87|634.3|631.4|633.1|630.2|255
1721059200000|2024-07-15 16:00:00|633.81|630.91|632.9|630|634|631.1|632.7|629.8|590
1721059500000|2024-07-15 16:05:00|632.91|630.01|633.55|630.65|633.6|630.7|631.7|628.8|505
1721059800000|2024-07-15 16:10:00|633.58|630.68|634.75|631.85|634.9|632|633|630.1|327
1721060100000|2024-07-15 16:15:00|634.79|631.89|635.68|632.78|635.88|632.98|634.6|631.7|508
1721060400000|2024-07-15 16:20:00|635.63|632.73|637.2|634.3|637.24|634.34|635.02|632.12|476
1721060700000|2024-07-15 16:25:00|637.15|634.25|638.09|635.19|638.6|635.7|636.94|634.04|273
1721061000000|2024-07-15 16:30:00|638.11|635.21|638.26|635.36|638.59|635.69|637.05|634.15|585
1721061300000|2024-07-15 16:35:00|638.25|635.35|638.32|635.42|639.43|636.53|638.1|635.2|631
1721061600000|2024-07-15 16:40:00|638.34|635.44|640.39|637.49|641.65|638.75|638.31|635.41|759
1721061900000|2024-07-15 16:45:00|640.38|637.48|638.63|635.73|640.43|637.53|637.97|635.07|609
1721062200000|2024-07-15 16:50:00|638.62|635.72|640.8|637.9|640.9|638|638.4|635.5|555
1721062500000|2024-07-15 16:55:00|640.82|637.92|637.64|634.74|641.4|638.5|637.52|634.62|597
1721062800000|2024-07-15 17:00:00|637.61|634.71|636.44|633.54|637.77|634.87|635.47|632.57|733
1721063100000|2024-07-15 17:05:00|636.5|633.6|639.28|636.38|639.53|636.63|636.16|633.26|797
1721063400000|2024-07-15 17:10:00|639.25|636.35|639.88|636.98|640.35|637.45|638.7|635.8|556
1721063700000|2024-07-15 17:15:00|639.79|636.89|639.59|636.69|640.91|638.01|638.9|636|781
1721064000000|2024-07-15 17:20:00|639.58|636.68|640.3|637.4|640.4|637.5|639.17|636.27|426
1721064300000|2024-07-15 17:25:00|640.35|637.45|639.59|636.69|641.72|638.82|638.9|636|570
1721064600000|2024-07-15 17:30:00|639.66|636.76|639.26|636.36|639.66|636.76|638.7|635.8|377
1721064900000|2024-07-15 17:35:00|639.22|636.32|637.67|634.77|639.98|637.08|637.5|634.6|469
1721065200000|2024-07-15 17:40:00|637.83|634.93|638.91|636.01|639.09|636.19|637.67|634.77|448
1721065500000|2024-07-15 17:45:00|638.96|636.06|637.94|635.04|639.3|636.4|637.8|634.9|524
1721065800000|2024-07-15 17:50:00|637.91|635.01|638.54|635.64|639.21|636.31|637.89|634.99|467
1721066100000|2024-07-15 17:55:00|638.52|635.62|636.77|633.87|639.15|636.25|636.7|633.8|590
1721066400000|2024-07-15 18:00:00|636.81|633.91|638.2|635.3|638.2|635.3|635.64|632.74|556
1721066700000|2024-07-15 18:05:00|638.15|635.25|637.38|634.48|638.2|635.3|636.55|633.65|737
1721067000000|2024-07-15 18:10:00|637.34|634.44|637.36|634.46|638.01|635.11|636.7|633.8|713
1721067300000|2024-07-15 18:15:00|637.32|634.42|637.66|634.76|637.79|634.89|636.7|633.8|732
1721067600000|2024-07-15 18:20:00|637.7|634.8|639.1|636.2|639.18|636.28|637.59|634.69|520
1721067900000|2024-07-15 18:25:00|639.09|636.19|641.3|638.4|641.35|638.45|638.84|635.94|268
1721068200000|2024-07-15 18:30:00|641.31|638.41|640.7|637.8|642.5|639.6|640.23|637.33|615
1721068500000|2024-07-15 18:35:00|640.71|637.81|639.16|636.26|640.75|637.85|638.6|635.7|643
1721068800000|2024-07-15 18:40:00|639.12|636.22|638.43|635.53|639.19|636.29|638.04|635.14|590
1721069100000|2024-07-15 18:45:00|638.48|635.58|638.17|635.27|638.48|635.58|637.45|634.55|590
1721069400000|2024-07-15 18:50:00|638.12|635.22|639.03|636.13|639.03|636.13|637.97|635.07|505
1721069700000|2024-07-15 18:55:00|639.02|636.12|639.18|636.28|639.57|636.67|638.8|635.9|430
1721070000000|2024-07-15 19:00:00|639.15|636.25|638.82|635.92|639.57|636.67|638.25|635.35|489
1721070300000|2024-07-15 19:05:00|638.81|635.91|640.43|637.53|640.5|637.6|638.5|635.6|320
1721070600000|2024-07-15 19:10:00|640.39|637.49|641.69|638.79|641.7|638.8|640.29|637.39|308
1721070900000|2024-07-15 19:15:00|641.68|638.78|640.09|637.19|641.69|638.79|639.54|636.64|402
1721071200000|2024-07-15 19:20:00|640.08|637.18|643.34|640.44|643.52|640.62|639.7|636.8|703
1721071500000|2024-07-15 19:25:00|643.29|640.39|640.19|637.29|644.27|641.37|639.44|636.54|756
1721071800000|2024-07-15 19:30:00|640.22|637.32|642.34|639.44|644.12|641.22|637.43|634.53|921
1721072100000|2024-07-15 19:35:00|642.32|639.42|641.16|638.26|642.39|639.49|640.58|637.68|834
1721072400000|2024-07-15 19:40:00|641.2|638.3|640.91|638.01|642.22|639.32|640.51|637.61|765
1721072700000|2024-07-15 19:45:00|640.87|637.97|639.89|636.99|641.09|638.19|638.23|635.33|765
1721073000000|2024-07-15 19:50:00|639.94|637.04|639.1|636.2|640.06|637.16|638.23|635.33|719
1721073300000|2024-07-15 19:55:00|639.56|636.66|640.8|637.9|640.8|637.9|639.26|636.36|730
1721073600000|2024-07-15 20:00:00|640.82|637.92|642.32|639.42|642.37|639.47|640.57|637.67|427
1721073900000|2024-07-15 20:05:00|642.36|639.46|641.18|638.28|642.37|639.47|641.15|638.25|507
1721074200000|2024-07-15 20:10:00|641.16|638.26|641.95|639.05|642|639.1|641.11|638.21|366
1721074500000|2024-07-15 20:15:00|641.9|639|644.4|641.5|644.43|641.53|641.6|638.7|391
1721074800000|2024-07-15 20:20:00|644.34|641.44|644.5|641.6|644.55|641.65|643.24|640.34|454
1721075100000|2024-07-15 20:25:00|644.55|641.65|645.31|642.41|646.2|643.3|644.35|641.45|444
1721075400000|2024-07-15 20:30:00|645.36|642.46|645.31|642.41|645.51|642.61|644.31|641.41|871
1721075700000|2024-07-15 20:35:00|645.17|642.27|645.34|642.44|645.34|642.44|643.85|640.95|670
1721076000000|2024-07-15 20:40:00|645.35|642.45|645.84|642.94|646.02|643.12|644.74|641.84|485
1721076300000|2024-07-15 20:45:00|645.91|643.01|645.31|642.41|646.27|643.37|644.9|642|451
1721076600000|2024-07-15 20:50:00|645.1|642.2|644.24|641.34|645.51|642.61|643.97|641.07|435
1721076900000|2024-07-15 20:55:00|644.02|641.12|644.4|641.5|644.55|641.65|643.57|640.67|682
1721077200000|2024-07-15 21:00:00|644.39|641.49|645.72|642.82|645.96|643.06|643.84|640.94|658
1721077500000|2024-07-15 21:05:00|645.68|642.78|645.21|642.31|645.78|642.88|644.52|641.62|490
1721077800000|2024-07-15 21:10:00|645.22|642.32|646.01|643.11|646.5|643.6|645.2|642.3|440
1721078100000|2024-07-15 21:15:00|646.02|643.12|645.93|643.03|646.41|643.51|645.78|642.88|461
1721078400000|2024-07-15 21:20:00|645.87|642.97|644.3|641.4|646.16|643.26|644.09|641.19|321
1721078700000|2024-07-15 21:25:00|644.29|641.39|644.8|641.9|645.04|642.14|644.27|641.37|324
1721079000000|2024-07-15 21:30:00|644.83|641.93|644.79|641.89|644.97|642.07|644.45|641.55|233
1721079300000|2024-07-15 21:35:00|644.82|641.92|646.55|643.65|646.55|643.65|644.71|641.81|228
1721079600000|2024-07-15 21:40:00|646.51|643.61|644.77|641.87|646.51|643.61|644.57|641.67|340
1721079900000|2024-07-15 21:45:00|644.8|641.9|645.98|643.08|646|643.1|644.75|641.85|221
1721080200000|2024-07-15 21:50:00|645.95|643.05|644.77|641.87|646.01|643.11|644.7|641.8|206
1721080500000|2024-07-15 21:55:00|644.75|641.85|643.97|641.07|644.86|641.96|643.6|640.7|389
1721080800000|2024-07-15 22:00:00|643.95|641.05|643.48|640.58|644.46|641.56|642.76|639.86|620
1721081100000|2024-07-15 22:05:00|643.43|640.53|645.23|642.33|645.29|642.39|643.32|640.42|373
1721081400000|2024-07-15 22:10:00|645.19|642.29|648.7|645.8|648.7|645.8|645.14|642.24|599
1721081700000|2024-07-15 22:15:00|648.8|645.9|649.65|646.75|650|647.1|647.67|644.77|694
1721082000000|2024-07-15 22:20:00|649.81|646.91|650.16|647.26|650.5|647.6|648.72|645.82|525
1721082300000|2024-07-15 22:25:00|650.2|647.3|649.73|646.83|650.2|647.3|648.88|645.98|646
1721082600000|2024-07-15 22:30:00|649.85|646.95|649.05|646.15|649.97|647.07|647.73|644.83|695
1721082900000|2024-07-15 22:35:00|648.88|645.98|648.23|645.33|649.68|646.78|648.15|645.25|609
1721083200000|2024-07-15 22:40:00|648.26|645.36|650.4|647.5|650.9|648|648.1|645.2|875
1721083500000|2024-07-15 22:45:00|650.29|647.39|648.52|645.62|650.97|648.07|648.28|645.38|732
1721083800000|2024-07-15 22:50:00|648.54|645.64|645.61|642.71|648.54|645.64|645.56|642.66|611
1721084100000|2024-07-15 22:55:00|645.6|642.7|646.81|643.91|647.1|644.2|645.56|642.66|397
1721084400000|2024-07-15 23:00:00|646.86|643.96|644.8|641.9|647.01|644.11|644.8|641.9|278
1721084700000|2024-07-15 23:05:00|644.82|641.92|646.05|643.15|646.2|643.3|644.68|641.78|220
1721085000000|2024-07-15 23:10:00|646|643.1|645.73|642.83|646|643.1|645.38|642.48|394
1721085300000|2024-07-15 23:15:00|645.77|642.87|647.6|644.7|647.67|644.77|645.72|642.82|306
1721085600000|2024-07-15 23:20:00|647.54|644.64|648.41|645.51|648.55|645.65|646.73|643.83|435
1721085900000|2024-07-15 23:25:00|648.47|645.57|647.55|644.65|648.51|645.61|647.52|644.62|360
1721086200000|2024-07-15 23:30:00|647.59|644.69|648.77|645.87|648.77|645.87|647.3|644.4|342
1721086500000|2024-07-15 23:35:00|648.72|645.82|650.1|647.2|650.2|647.3|648.72|645.82|354
1721086800000|2024-07-15 23:40:00|650.15|647.25|649.62|646.72|650.4|647.5|649.3|646.4|477
1721087100000|2024-07-15 23:45:00|649.59|646.69|651.32|648.42|651.6|648.7|649.39|646.49|492
1721087400000|2024-07-15 23:50:00|651.34|648.44|651.9|649|652.2|649.3|651.29|648.39|376
1721087700000|2024-07-15 23:55:00|651.88|648.98|650.69|647.79|651.92|649.02|650.28|647.38|537
1721088000000|2024-07-16 00:00:00|650.64|647.74|651.45|648.55|651.5|648.6|649.94|647.04|640
1721088300000|2024-07-16 00:05:00|651.47|648.57|652.1|649.2|652.85|649.95|650.65|647.75|455
1721088600000|2024-07-16 00:10:00|652.05|649.15|650.09|647.19|652.57|649.67|649.45|646.55|526
1721088900000|2024-07-16 00:15:00|649.97|647.07|647.9|645|650.1|647.2|646.1|643.2|650
1721089200000|2024-07-16 00:20:00|647.85|644.95|647.27|644.37|649.4|646.5|646.2|643.3|844
1721089500000|2024-07-16 00:25:00|647.28|644.38|648.36|645.46|648.9|646|647.12|644.22|674
1721089800000|2024-07-16 00:30:00|648.4|645.5|646.33|643.43|648.88|645.98|645.81|642.91|604
1721090100000|2024-07-16 00:35:00|646.38|643.48|647.92|645.02|647.93|645.03|645.81|642.91|539
1721090400000|2024-07-16 00:40:00|647.89|644.99|649.28|646.38|649.56|646.66|647.88|644.98|284
1721090700000|2024-07-16 00:45:00|649.25|646.35|649.2|646.3|650.72|647.82|648.85|645.95|509
1721091000000|2024-07-16 00:50:00|649.18|646.28|649.05|646.15|649.61|646.71|648.44|645.54|379
1721091300000|2024-07-16 00:55:00|649.1|646.2|648.83|645.93|650.03|647.13|648.64|645.74|363
1721091600000|2024-07-16 01:00:00|648.74|645.84|647.67|644.77|649.32|646.42|647.38|644.48|367
1721091900000|2024-07-16 01:05:00|647.62|644.72|646.01|643.11|647.67|644.77|645.5|642.6|460
1721092200000|2024-07-16 01:10:00|646.04|643.14|647.35|644.45|647.4|644.5|645.72|642.82|407
1721092500000|2024-07-16 01:15:00|647.25|644.35|649.1|646.2|649.2|646.3|647.02|644.12|376
1721092800000|2024-07-16 01:20:00|649.05|646.15|649.62|646.72|649.74|646.84|648.6|645.7|344
1721093100000|2024-07-16 01:25:00|649.58|646.68|648.17|645.27|649.74|646.84|647.71|644.81|427
1721093400000|2024-07-16 01:30:00|648.16|645.26|650.1|647.2|650.1|647.2|647.22|644.32|444
1721093700000|2024-07-16 01:35:00|650.15|647.25|650.1|647.2|650.74|647.84|649.6|646.7|546
1721094000000|2024-07-16 01:40:00|650.26|647.36|649.27|646.37|650.4|647.5|649.12|646.22|530
1721094300000|2024-07-16 01:45:00|649.49|646.59|649.09|646.19|649.7|646.8|648.46|645.56|431
1721094600000|2024-07-16 01:50:00|649.08|646.18|649.85|646.95|649.85|646.95|648.55|645.65|434
1721094900000|2024-07-16 01:55:00|649.8|646.9|650.82|647.92|651.05|648.15|649.29|646.39|255
1721095200000|2024-07-16 02:00:00|650.8|647.9|650.37|647.47|650.95|648.05|650.1|647.2|642
1721095500000|2024-07-16 02:05:00|650.38|647.48|649.9|647|650.39|647.49|649.2|646.3|391
1721095800000|2024-07-16 02:10:00|649.86|646.96|646.75|643.85|649.9|647|646.73|643.83|482
1721096100000|2024-07-16 02:15:00|646.77|643.87|646.22|643.32|647.19|644.29|645.77|642.87|399
1721096400000|2024-07-16 02:20:00|646.12|643.22|646.6|643.7|646.9|644|646|643.1|495
1721096700000|2024-07-16 02:25:00|646.87|643.97|646.94|644.04|647.4|644.5|646.65|643.75|311
1721097000000|2024-07-16 02:30:00|646.97|644.07|646.11|643.21|647.11|644.21|646.1|643.2|309
1721097300000|2024-07-16 02:35:00|646.06|643.16|646.65|643.75|646.7|643.8|645.92|643.02|294
1721097600000|2024-07-16 02:40:00|646.7|643.8|646.94|644.04|647.04|644.14|646.46|643.56|317
1721097900000|2024-07-16 02:45:00|646.91|644.01|646.26|643.36|646.94|644.04|645.92|643.02|480
1721098200000|2024-07-16 02:50:00|646.2|643.3|645.9|643|646.42|643.52|645.6|642.7|338
1721098500000|2024-07-16 02:55:00|645.86|642.96|647.3|644.4|647.6|644.7|645.82|642.92|119
1721098800000|2024-07-16 03:00:00|647.22|644.32|646.04|643.14|647.22|644.32|645.79|642.89|408
1721099100000|2024-07-16 03:05:00|645.79|642.89|646.39|643.49|646.43|643.53|645.79|642.89|468
1721099400000|2024-07-16 03:10:00|646.34|643.44|646.22|643.32|646.42|643.52|645.57|642.67|288
1721099700000|2024-07-16 03:15:00|646.21|643.31|644.7|641.8|646.21|643.31|644.53|641.63|340
1721100000000|2024-07-16 03:20:00|644.66|641.76|645.77|642.87|645.82|642.92|644.62|641.72|205
1721100300000|2024-07-16 03:25:00|645.82|642.92|646.54|643.64|647.5|644.6|645.72|642.82|169
1721100600000|2024-07-16 03:30:00|646.52|643.62|645.46|642.56|646.52|643.62|645.04|642.14|339
1721100900000|2024-07-16 03:35:00|645.41|642.51|645.05|642.15|645.82|642.92|644.6|641.7|498
1721101200000|2024-07-16 03:40:00|645.04|642.14|645.28|642.38|645.45|642.55|644.58|641.68|508
1721101500000|2024-07-16 03:45:00|645.3|642.4|648.91|646.01|649.55|646.65|645.03|642.13|358
1721101800000|2024-07-16 03:50:00|648.9|646|649.25|646.35|649.6|646.7|648.55|645.65|509
1721102100000|2024-07-16 03:55:00|649.22|646.32|649.47|646.57|649.8|646.9|648.79|645.89|396
1721102400000|2024-07-16 04:00:00|649.49|646.59|649.09|646.19|649.71|646.81|649|646.1|419
1721102700000|2024-07-16 04:05:00|649.11|646.21|649.76|646.86|649.95|647.05|648.97|646.07|357
1721103000000|2024-07-16 04:10:00|649.69|646.79|649.75|646.85|649.9|647|649|646.1|416
1721103300000|2024-07-16 04:15:00|649.7|646.8|647.45|644.55|649.75|646.85|647.1|644.2|559
1721103600000|2024-07-16 04:20:00|647.43|644.53|646.98|644.08|647.5|644.6|646.71|643.81|441
1721103900000|2024-07-16 04:25:00|646.93|644.03|646.46|643.56|646.98|644.08|646.15|643.25|372
1721104200000|2024-07-16 04:30:00|646.41|643.51|644.1|641.2|646.46|643.56|643.77|640.87|456
1721104500000|2024-07-16 04:35:00|644.16|641.26|644.73|641.83|644.75|641.85|643.77|640.87|686
1721104800000|2024-07-16 04:40:00|644.72|641.82|645.34|642.44|645.49|642.59|644.42|641.52|308
1721105100000|2024-07-16 04:45:00|645.29|642.39|644.75|641.85|645.78|642.88|644.4|641.5|339
1721105400000|2024-07-16 04:50:00|644.74|641.84|644.01|641.11|644.74|641.84|643.72|640.82|515
1721105700000|2024-07-16 04:55:00|644|641.1|644.57|641.67|644.88|641.98|643.84|640.94|430
1721106000000|2024-07-16 05:00:00|644.41|641.51|645.9|643|646.1|643.2|644.29|641.39|212
1721106300000|2024-07-16 05:05:00|645.95|643.05|645.38|642.48|646.2|643.3|644.59|641.69|518
1721106600000|2024-07-16 05:10:00|645.42|642.52|645.69|642.79|645.77|642.87|645.21|642.31|435
1721106900000|2024-07-16 05:15:00|645.62|642.72|646.46|643.56|647|644.1|645.57|642.67|359
1721107200000|2024-07-16 05:20:00|646.35|643.45|642.45|639.55|646.46|643.56|641.78|638.88|551
1721107500000|2024-07-16 05:25:00|642.37|639.47|639.52|636.62|642.37|639.47|639.34|636.44|747
1721107800000|2024-07-16 05:30:00|639.58|636.68|642.48|639.58|642.5|639.6|639.52|636.62|578
1721108100000|2024-07-16 05:35:00|642.43|639.53|634.83|631.93|643.3|640.4|634.68|631.78|747
1721108400000|2024-07-16 05:40:00|634.89|631.99|636.4|633.5|637.5|634.6|634.3|631.4|882
1721108700000|2024-07-16 05:45:00|636.45|633.55|635.69|632.79|637.48|634.58|635.2|632.3|699
1721109000000|2024-07-16 05:50:00|635.74|632.84|632.67|629.77|635.74|632.84|630.71|627.81|943
1721109300000|2024-07-16 05:55:00|632.61|629.71|633.65|630.75|633.7|630.8|631.12|628.22|871
1721109600000|2024-07-16 06:00:00|633.7|630.8|636|633.1|636.1|633.2|633.23|630.33|554
1721109900000|2024-07-16 06:05:00|635.95|633.05|636.19|633.29|636.5|633.6|635.3|632.4|436
1721110200000|2024-07-16 06:10:00|636.14|633.24|634.5|631.6|636.4|633.5|634.36|631.46|385
1721110500000|2024-07-16 06:15:00|634.84|631.94|635.3|632.4|635.64|632.74|634.4|631.5|432
1721110800000|2024-07-16 06:20:00|635.07|632.17|635.8|632.9|636.3|633.4|634.68|631.78|433
1721111100000|2024-07-16 06:25:00|635.77|632.87|635.22|632.32|635.86|632.96|635.22|632.32|247
1721111400000|2024-07-16 06:30:00|635.25|632.35|634.43|631.53|635.33|632.43|634.35|631.45|618
1721111700000|2024-07-16 06:35:00|634.4|631.5|634.35|631.45|635.08|632.18|634.2|631.3|506
1721112000000|2024-07-16 06:40:00|634.46|631.56|631.33|628.43|634.81|631.91|631.14|628.24|602
1721112300000|2024-07-16 06:45:00|631.41|628.51|629.37|626.47|631.47|628.57|628.8|625.9|755
1721112600000|2024-07-16 06:50:00|629.29|626.39|624.03|621.13|629.44|626.54|624.03|621.13|692
1721112900000|2024-07-16 06:55:00|623.95|621.05|623.2|620.3|624.8|621.9|621.91|619.01|911
1721113200000|2024-07-16 07:00:00|623.4|620.5|625.7|622.8|625.93|623.03|621.5|618.6|808
1721113500000|2024-07-16 07:05:00|625.75|622.85|628.55|625.65|628.55|625.65|625.64|622.74|590
1721113800000|2024-07-16 07:10:00|628.49|625.59|627.38|624.48|628.58|625.68|626.92|624.02|673
1721114100000|2024-07-16 07:15:00|627.35|624.45|626.96|624.06|628.3|625.4|626.25|623.35|623
1721114400000|2024-07-16 07:20:00|626.99|624.09|624.72|621.82|627.2|624.3|624.45|621.55|541
1721114700000|2024-07-16 07:25:00|624.76|621.86|625.75|622.85|626.3|623.4|624.5|621.6|551
1721115000000|2024-07-16 07:30:00|625.72|622.82|625.59|622.69|626.2|623.3|624.55|621.65|659
1721115300000|2024-07-16 07:35:00|625.56|622.66|623.6|620.7|627.68|624.78|623.6|620.7|690
1721115600000|2024-07-16 07:40:00|623.54|620.64|622.8|619.9|624.65|621.75|622|619.1|913
1721115900000|2024-07-16 07:45:00|622.85|619.95|623.91|621.01|624.35|621.45|620.8|617.9|813
1721116200000|2024-07-16 07:50:00|623.92|621.02|623.08|620.18|624.13|621.23|622.03|619.13|760
1721116500000|2024-07-16 07:55:00|623.06|620.16|622.86|619.96|624.15|621.25|622.32|619.42|606
1721116800000|2024-07-16 08:00:00|622.8|619.9|625.78|622.88|626|623.1|622.78|619.88|634
1721117100000|2024-07-16 08:05:00|625.83|622.93|624.79|621.89|626.4|623.5|624.13|621.23|608
1721117400000|2024-07-16 08:10:00|624.75|621.85|623.58|620.68|625.31|622.41|623.49|620.59|661
1721117700000|2024-07-16 08:15:00|623.56|620.66|618.44|615.54|624.35|621.45|618.44|615.54|820
1721118000000|2024-07-16 08:20:00|618.4|615.5|619.04|616.14|620.08|617.18|616.1|613.2|765
1721118300000|2024-07-16 08:25:00|619.02|616.12|616.97|614.07|619.2|616.3|616.91|614.01|571
1721118600000|2024-07-16 08:30:00|616.94|614.04|616.65|613.75|618.4|615.5|614.7|611.8|601
1721118900000|2024-07-16 08:35:00|616.72|613.82|617.45|614.55|617.9|615|614.89|611.99|662
1721119200000|2024-07-16 08:40:00|617.47|614.57|619.8|616.9|619.8|616.9|617.45|614.55|624
1721119500000|2024-07-16 08:45:00|619.9|617|621.17|618.27|621.36|618.46|619.31|616.41|685
1721119800000|2024-07-16 08:50:00|621.16|618.26|622.51|619.61|622.51|619.61|620.87|617.97|427
1721120100000|2024-07-16 08:55:00|622.47|619.57|624.14|621.24|624.8|621.9|622.07|619.17|703
1721120400000|2024-07-16 09:00:00|624.15|621.25|623.32|620.42|624.18|621.28|621.5|618.6|646
1721120700000|2024-07-16 09:05:00|623.33|620.43|624.54|621.64|625.3|622.4|623.1|620.2|501
1721121000000|2024-07-16 09:10:00|624.55|621.65|625.3|622.4|625.4|622.5|623.83|620.93|487
1721121300000|2024-07-16 09:15:00|625.35|622.45|626.21|623.31|626.5|623.6|624.59|621.69|343
1721121600000|2024-07-16 09:20:00|626.23|623.33|626.35|623.45|626.4|623.5|625.64|622.74|381
1721121900000|2024-07-16 09:25:00|626.39|623.49|625.4|622.5|626.5|623.6|625.23|622.33|395
1721122200000|2024-07-16 09:30:00|625.48|622.58|625.4|622.5|626.23|623.33|624.55|621.65|369
1721122500000|2024-07-16 09:35:00|625.45|622.55|626.44|623.54|626.8|623.9|625.35|622.45|346
1721122800000|2024-07-16 09:40:00|626.49|623.59|626.8|623.9|626.8|623.9|626.44|623.54|286
1721123100000|2024-07-16 09:45:00|626.75|623.85|626.18|623.28|626.8|623.9|625.78|622.88|466
1721123400000|2024-07-16 09:50:00|626.22|623.32|625.53|622.63|626.22|623.32|625.46|622.56|342
1721123700000|2024-07-16 09:55:00|625.49|622.59|625.6|622.7|625.7|622.8|625.1|622.2|280
1721124000000|2024-07-16 10:00:00|625.65|622.75|624.35|621.45|626.05|623.15|623.36|620.46|429
1721124300000|2024-07-16 10:05:00|624.4|621.5|625.35|622.45|625.7|622.8|624.35|621.45|472
1721124600000|2024-07-16 10:10:00|625.38|622.48|625.71|622.81|626.05|623.15|625.15|622.25|388
1721124900000|2024-07-16 10:15:00|625.73|622.83|626.2|623.3|626.3|623.4|625.32|622.42|303
1721125200000|2024-07-16 10:20:00|626.3|623.4|626.25|623.35|626.76|623.86|626.07|623.17|170
1721125500000|2024-07-16 10:25:00|626.42|623.52|625.94|623.04|626.61|623.71|625.8|622.9|370
1721125800000|2024-07-16 10:30:00|625.93|623.03|627.5|624.6|627.6|624.7|625.67|622.77|416
1721126100000|2024-07-16 10:35:00|627.55|624.65|628.56|625.66|628.6|625.7|627.4|624.5|439
1721126400000|2024-07-16 10:40:00|628.6|625.7|628.22|625.32|630|627.1|628.16|625.26|568
1721126700000|2024-07-16 10:45:00|628.25|625.35|627.01|624.11|628.6|625.7|627.01|624.11|526
1721127000000|2024-07-16 10:50:00|626.97|624.07|626.69|623.79|627.01|624.11|626.3|623.4|400
1721127300000|2024-07-16 10:55:00|626.57|623.67|626.66|623.76|627.05|624.15|626.2|623.3|402
1721127600000|2024-07-16 11:00:00|626.69|623.79|624.27|621.37|626.69|623.79|624.21|621.31|558
1721127900000|2024-07-16 11:05:00|624.28|621.38|624.83|621.93|627.99|625.09|623.68|620.78|819
1721128200000|2024-07-16 11:10:00|624.8|621.9|625.49|622.59|626.05|623.15|624.16|621.26|548
1721128500000|2024-07-16 11:15:00|625.5|622.6|626.21|623.31|626.5|623.6|625.16|622.26|543
1721128800000|2024-07-16 11:20:00|626.26|623.36|627.82|624.92|628.6|625.7|626.21|623.31|417
1721129100000|2024-07-16 11:25:00|627.73|624.83|629.22|626.32|629.82|626.92|627.73|624.83|518
1721129400000|2024-07-16 11:30:00|629.21|626.31|628.39|625.49|629.22|626.32|627.72|624.82|450
1721129700000|2024-07-16 11:35:00|628.37|625.47|627.94|625.04|628.6|625.7|626.65|623.75|407
1721130000000|2024-07-16 11:40:00|627.97|625.07|629.9|627|630.2|627.3|627.96|625.06|470
1721130300000|2024-07-16 11:45:00|629.89|626.99|629.14|626.24|630.6|627.7|628.7|625.8|510
1721130600000|2024-07-16 11:50:00|629.16|626.26|628.91|626.01|629.55|626.65|628.5|625.6|683
1721130900000|2024-07-16 11:55:00|628.95|626.05|629.19|626.29|629.6|626.7|628.74|625.84|552
1721131200000|2024-07-16 12:00:00|629.17|626.27|629.12|626.22|629.8|626.9|628.68|625.78|426
1721131500000|2024-07-16 12:05:00|629.15|626.25|628.08|625.18|629.2|626.3|626.81|623.91|507
1721131800000|2024-07-16 12:10:00|628.03|625.13|628.27|625.37|628.27|625.37|626.97|624.07|385
1721132100000|2024-07-16 12:15:00|628.2|625.3|628.52|625.62|629|626.1|627.33|624.43|617
1721132400000|2024-07-16 12:20:00|628.56|625.66|629.55|626.65|629.74|626.84|628.31|625.41|586
1721132700000|2024-07-16 12:25:00|629.54|626.64|631.41|628.51|631.44|628.54|629.51|626.61|343
1721133000000|2024-07-16 12:30:00|631.33|628.43|629.52|626.62|632.15|629.25|629.23|626.33|852
1721133300000|2024-07-16 12:35:00|629.57|626.67|629.32|626.42|630.3|627.4|629.1|626.2|667
1721133600000|2024-07-16 12:40:00|629.3|626.4|628.9|626|629.63|626.73|628.79|625.89|612
1721133900000|2024-07-16 12:45:00|628.89|625.99|628.75|625.85|629.67|626.77|628.45|625.55|788
1721134200000|2024-07-16 12:50:00|628.5|625.6|626.03|623.13|628.97|626.07|625.63|622.73|715
1721134500000|2024-07-16 12:55:00|626.06|623.16|627.23|624.33|628.43|625.53|625.93|623.03|657
1721134800000|2024-07-16 13:00:00|627.26|624.36|627.22|624.32|628.79|625.89|626.67|623.77|818
1721135100000|2024-07-16 13:05:00|627.18|624.28|627.83|624.93|628.55|625.65|627|624.1|780
1721135400000|2024-07-16 13:10:00|627.89|624.99|626.41|623.51|628.23|625.33|626.37|623.47|749
1721135700000|2024-07-16 13:15:00|626.4|623.5|625.69|622.79|626.41|623.51|624.5|621.6|793
1721136000000|2024-07-16 13:20:00|625.73|622.83|626.98|624.08|627.59|624.69|625.69|622.79|769
1721136300000|2024-07-16 13:25:00|626.99|624.09|628.45|625.55|628.46|625.56|626.5|623.6|589
1721136600000|2024-07-16 13:30:00|628.46|625.56|628.64|625.74|628.8|625.9|627.29|624.39|754
1721136900000|2024-07-16 13:35:00|628.61|625.71|630.26|627.36|630.5|627.6|628.13|625.23|484
1721137200000|2024-07-16 13:40:00|630.25|627.35|630.5|627.6|631.76|628.86|630.09|627.19|722
1721137500000|2024-07-16 13:45:00|630.44|627.54|629.23|626.33|630.76|627.86|628.99|626.09|790
1721137800000|2024-07-16 13:50:00|629.24|626.34|630.41|627.51|631.05|628.15|629.19|626.29|690
1721138100000|2024-07-16 13:55:00|630.39|627.49|628.26|625.36|631.2|628.3|628.11|625.21|664
1721138400000|2024-07-16 14:00:00|628.23|625.33|628.36|625.46|628.95|626.05|627.17|624.27|912
1721138700000|2024-07-16 14:05:00|628.38|625.48|628.67|625.77|629.4|626.5|626.89|623.99|783
1721139000000|2024-07-16 14:10:00|628.68|625.78|631.4|628.5|631.55|628.65|628.6|625.7|723
1721139300000|2024-07-16 14:15:00|631.48|628.58|632.68|629.78|633.65|630.75|631.48|628.58|819
1721139600000|2024-07-16 14:20:00|632.66|629.76|632.4|629.5|633.85|630.95|631.15|628.25|843
1721139900000|2024-07-16 14:25:00|632.31|629.41|633.35|630.45|633.4|630.5|631.31|628.41|739
1721140200000|2024-07-16 14:30:00|633.4|630.5|634.15|631.25|634.35|631.45|632.7|629.8|640
1721140500000|2024-07-16 14:35:00|634.19|631.29|636.8|633.9|637.1|634.2|633.98|631.08|435
1721140800000|2024-07-16 14:40:00|636.7|633.8|637.8|634.9|638.39|635.49|636.17|633.27|487
1721141100000|2024-07-16 14:45:00|637.82|634.92|639.83|636.93|640.1|637.2|637.74|634.84|486
1721141400000|2024-07-16 14:50:00|639.94|637.04|640.3|637.4|640.36|637.46|638.25|635.35|795
1721141700000|2024-07-16 14:55:00|640.25|637.35|642.1|639.2|642.2|639.3|640.15|637.25|524
1721142000000|2024-07-16 15:00:00|642.15|639.25|644.9|642|644.9|642|642.15|639.25|428
1721142300000|2024-07-16 15:05:00|644.8|641.9|646.49|643.59|646.8|643.9|644.25|641.35|560
1721142600000|2024-07-16 15:10:00|646.46|643.56|646.3|643.4|647.1|644.2|645.48|642.58|639
1721142900000|2024-07-16 15:15:00|646.31|643.41|647.45|644.55|648|645.1|645.81|642.91|618
1721143200000|2024-07-16 15:20:00|647.48|644.58|643.7|640.8|648.54|645.64|643.16|640.26|777
1721143500000|2024-07-16 15:25:00|643.73|640.83|647|644.1|647.2|644.3|643.7|640.8|500
1721143800000|2024-07-16 15:30:00|647.05|644.15|646.81|643.91|648.2|645.3|646.17|643.27|688
1721144100000|2024-07-16 15:35:00|646.83|643.93|646.4|643.5|646.98|644.08|644.67|641.77|460
1721144400000|2024-07-16 15:40:00|646.5|643.6|646.33|643.43|647.55|644.65|646.1|643.2|498
1721144700000|2024-07-16 15:45:00|646.32|643.42|646.25|643.35|647.07|644.17|645.46|642.56|762
1721145000000|2024-07-16 15:50:00|646.34|643.44|649.45|646.55|649.6|646.7|646.11|643.21|685
1721145300000|2024-07-16 15:55:00|649.4|646.5|647.47|644.57|649.79|646.89|647.47|644.57|664
1721145600000|2024-07-16 16:00:00|647.5|644.6|648.92|646.02|648.95|646.05|647.23|644.33|800
1721145900000|2024-07-16 16:05:00|648.8|645.9|643.98|641.08|649.7|646.8|643.94|641.04|839
1721146200000|2024-07-16 16:10:00|643.97|641.07|644.3|641.4|645.85|642.95|642.7|639.8|596
1721146500000|2024-07-16 16:15:00|644.31|641.41|642.46|639.56|644.38|641.48|641.46|638.56|673
1721146800000|2024-07-16 16:20:00|642.47|639.57|641.54|638.64|642.68|639.78|640.95|638.05|402
1721147100000|2024-07-16 16:25:00|641.44|638.54|642.47|639.57|643.2|640.3|641.43|638.53|323
1721147400000|2024-07-16 16:30:00|642.36|639.46|641.46|638.56|642.47|639.57|639.7|636.8|564
1721147700000|2024-07-16 16:35:00|641.42|638.52|645.59|642.69|645.6|642.7|641.05|638.15|531
1721148000000|2024-07-16 16:40:00|645.54|642.64|643.36|640.46|646.28|643.38|643.36|640.46|312
1721148300000|2024-07-16 16:45:00|643.41|640.51|644.98|642.08|645.15|642.25|643.41|640.51|328
1721148600000|2024-07-16 16:50:00|645.03|642.13|646.81|643.91|646.87|643.97|644.88|641.98|576
1721148900000|2024-07-16 16:55:00|646.79|643.89|647.8|644.9|648|645.1|645.96|643.06|467
1721149200000|2024-07-16 17:00:00|647.75|644.85|646.58|643.68|648.15|645.25|646.41|643.51|437
1721149500000|2024-07-16 17:05:00|646.61|643.71|646.05|643.15|646.71|643.81|645.51|642.61|457
1721149800000|2024-07-16 17:10:00|646.1|643.2|644.7|641.8|646.15|643.25|644.5|641.6|262
1721150100000|2024-07-16 17:15:00|644.62|641.72|642.05|639.15|644.62|641.72|641.96|639.06|259
1721150400000|2024-07-16 17:20:00|642|639.1|642|639.1|642.85|639.95|641.58|638.68|184
1721150700000|2024-07-16 17:25:00|642.05|639.15|642.84|639.94|643.6|640.7|642.05|639.15|237
1721151000000|2024-07-16 17:30:00|642.89|639.99|641.99|639.09|642.94|640.04|641.88|638.98|108
1721151300000|2024-07-16 17:35:00|642.04|639.14|643.6|640.7|643.68|640.78|642.04|639.14|139
1721151600000|2024-07-16 17:40:00|643.7|640.8|644.95|642.05|645.25|642.35|643.36|640.46|280
1721151900000|2024-07-16 17:45:00|644.9|642|644.16|641.26|645.2|642.3|643.57|640.67|328
1721152200000|2024-07-16 17:50:00|644.05|641.15|644.26|641.36|644.64|641.74|643.8|640.9|112
1721152500000|2024-07-16 17:55:00|644.1|641.2|643.79|640.89|644.1|641.2|643.5|640.6|98
1721152800000|2024-07-16 18:00:00|643.8|640.9|642.61|639.71|643.87|640.97|642.38|639.48|135
1721153100000|2024-07-16 18:05:00|642.56|639.66|641.8|638.9|642.63|639.73|641.65|638.75|145
1721153400000|2024-07-16 18:10:00|641.85|638.95|642.43|639.53|642.49|639.59|641.8|638.9|134
1721153700000|2024-07-16 18:15:00|642.22|639.32|641.58|638.68|642.22|639.32|641.2|638.3|132
1721154000000|2024-07-16 18:20:00|641.54|638.64|643.15|640.25|643.25|640.35|641.3|638.4|231
1721154300000|2024-07-16 18:25:00|643.2|640.3|640.71|637.81|643.3|640.4|640.7|637.8|223
1721154600000|2024-07-16 18:30:00|640.7|637.8|641.46|638.56|641.7|638.8|640.45|637.55|171
1721154900000|2024-07-16 18:35:00|641.42|638.52|640.9|638|642.4|639.5|640.09|637.19|400
1721155200000|2024-07-16 18:40:00|640.89|637.99|640.84|637.94|641.2|638.3|640.24|637.34|219
1721155500000|2024-07-16 18:45:00|640.8|637.9|637.81|634.91|640.84|637.94|637.59|634.69|217
1721155800000|2024-07-16 18:50:00|637.83|634.93|638.3|635.4|638.33|635.43|637.64|634.74|141
1721156100000|2024-07-16 18:55:00|638.35|635.45|639.3|636.4|639.3|636.4|638.3|635.4|314
1721156400000|2024-07-16 19:00:00|639.25|636.35|638.81|635.91|639.54|636.64|638.41|635.51|196
1721156700000|2024-07-16 19:05:00|638.9|636|638.92|636.02|639.41|636.51|638.6|635.7|236
1721157000000|2024-07-16 19:10:00|638.78|635.88|639.02|636.12|639.6|636.7|637.99|635.09|283
1721157300000|2024-07-16 19:15:00|639.03|636.13|638.48|635.58|639.7|636.8|638.19|635.29|351
1721157600000|2024-07-16 19:20:00|638.53|635.63|639.46|636.56|639.7|636.8|638.41|635.51|145
1721157900000|2024-07-16 19:25:00|639.51|636.61|640.85|637.95|641|638.1|639.26|636.36|176
1721158200000|2024-07-16 19:30:00|640.9|638|642.16|639.26|642.25|639.35|640.44|637.54|345
1721158500000|2024-07-16 19:35:00|642.2|639.3|641.4|638.5|642.29|639.39|640.44|637.54|320
1721158800000|2024-07-16 19:40:00|641.45|638.55|639.25|636.35|642.05|639.15|639.2|636.3|323
1721159100000|2024-07-16 19:45:00|639.28|636.38|638.71|635.81|639.38|636.48|637.4|634.5|335
1721159400000|2024-07-16 19:50:00|638.76|635.86|639.52|636.62|640.05|637.15|638.71|635.81|445
1721159700000|2024-07-16 19:55:00|639.53|636.63|639.8|636.9|639.95|637.05|639.28|636.38|430
1721160000000|2024-07-16 20:00:00|639.85|636.95|639.64|636.74|639.9|637|639.24|636.34|357
1721160300000|2024-07-16 20:05:00|639.61|636.71|640.48|637.58|640.53|637.63|639.5|636.6|272
1721160600000|2024-07-16 20:10:00|640.53|637.63|639.3|636.4|641.01|638.11|639.01|636.11|353
1721160900000|2024-07-16 20:15:00|639.25|636.35|639.2|636.3|640.06|637.16|638.6|635.7|517
1721161200000|2024-07-16 20:20:00|639.27|636.37|638.44|635.54|639.39|636.49|638.01|635.11|399
1721161500000|2024-07-16 20:25:00|638.45|635.55|638.61|635.71|638.95|636.05|638.1|635.2|211
1721161800000|2024-07-16 20:30:00|638.62|635.72|638.23|635.33|639.26|636.36|638.23|635.33|458
1721162100000|2024-07-16 20:35:00|638.28|635.38|638.53|635.63|639.6|636.7|638.28|635.38|371
1721162400000|2024-07-16 20:40:00|638.54|635.64|638.39|635.49|638.97|636.07|637.42|634.52|500
1721162700000|2024-07-16 20:45:00|638.35|635.45|637.85|634.95|638.39|635.49|637.37|634.47|590
1721163000000|2024-07-16 20:50:00|637.84|634.94|636.54|633.64|637.91|635.01|635.75|632.85|552
1721163300000|2024-07-16 20:55:00|636.52|633.62|636.02|633.12|636.9|634|635.86|632.96|400
1721163600000|2024-07-16 21:00:00|635.99|633.09|638.1|635.2|638.13|635.23|635.98|633.08|514
1721163900000|2024-07-16 21:05:00|638.07|635.17|636.93|634.03|638.1|635.2|636.69|633.79|482
1721164200000|2024-07-16 21:10:00|636.95|634.05|634.98|632.08|636.97|634.07|634.83|631.93|514
1721164500000|2024-07-16 21:15:00|634.96|632.06|637.8|634.9|637.84|634.94|634.82|631.92|510
1721164800000|2024-07-16 21:20:00|637.78|634.88|638.47|635.57|638.5|635.6|637.71|634.81|146
1721165100000|2024-07-16 21:25:00|638.51|635.61|638.96|636.06|639.04|636.14|638.24|635.34|124
1721165400000|2024-07-16 21:30:00|638.97|636.07|639.42|636.52|639.74|636.84|638.95|636.05|107
1721165700000|2024-07-16 21:35:00|639.41|636.51|639.4|636.5|639.78|636.88|639.38|636.48|115
1721166000000|2024-07-16 21:40:00|639.41|636.51|638.31|635.41|639.56|636.66|638.31|635.41|174
1721166300000|2024-07-16 21:45:00|638.32|635.42|636.93|634.03|638.32|635.42|636.84|633.94|287
1721166600000|2024-07-16 21:50:00|636.92|634.02|637.2|634.3|637.63|634.73|636.5|633.6|201
1721166900000|2024-07-16 21:55:00|637.19|634.29|635.89|632.99|637.23|634.33|635.73|632.83|217
1721167200000|2024-07-16 22:00:00|635.79|632.89|635.48|632.58|636.55|633.65|634.99|632.09|261
1721167500000|2024-07-16 22:05:00|635.53|632.63|632.75|629.85|636.09|633.19|632.65|629.75|427
1721167800000|2024-07-16 22:10:00|632.72|629.82|634.33|631.43|634.33|631.43|631.8|628.9|427
1721168100000|2024-07-16 22:15:00|634.24|631.34|634.95|632.05|635.95|633.05|633.98|631.08|360
1721168400000|2024-07-16 22:20:00|635|632.1|633.54|630.64|635.76|632.86|633.16|630.26|259
1721168700000|2024-07-16 22:25:00|633.55|630.65|632.05|629.15|634.4|631.5|631.46|628.56|272
1721169000000|2024-07-16 22:30:00|632.07|629.17|634.1|631.2|634.2|631.3|631.95|629.05|464
1721169300000|2024-07-16 22:35:00|634.06|631.16|633.17|630.27|634.3|631.4|632.77|629.87|463
1721169600000|2024-07-16 22:40:00|633.16|630.26|634.11|631.21|634.23|631.33|632.95|630.05|482
1721169900000|2024-07-16 22:45:00|634.15|631.25|634.67|631.77|635.46|632.56|634.1|631.2|468
1721170200000|2024-07-16 22:50:00|634.77|631.87|634.47|631.57|634.8|631.9|634.4|631.5|439
1721170500000|2024-07-16 22:55:00|634.75|631.85|633.92|631.02|634.8|631.9|633.8|630.9|515
1721170800000|2024-07-16 23:00:00|633.95|631.05|633.18|630.28|634.22|631.32|633.15|630.25|635
1721171100000|2024-07-16 23:05:00|633.16|630.26|633.55|630.65|633.76|630.86|632.6|629.7|386
1721171400000|2024-07-16 23:10:00|633.4|630.5|635.05|632.15|635.1|632.2|633.4|630.5|138
1721171700000|2024-07-16 23:15:00|635.08|632.18|636.77|633.87|636.81|633.91|635.05|632.15|221
1721172000000|2024-07-16 23:20:00|636.78|633.88|636.12|633.22|636.89|633.99|635.59|632.69|368
1721172300000|2024-07-16 23:25:00|636.11|633.21|637.4|634.5|637.9|635|635.96|633.06|597
1721172600000|2024-07-16 23:30:00|637.38|634.48|638.1|635.2|638.6|635.7|636.31|633.41|709
1721172900000|2024-07-16 23:35:00|638.05|635.15|637.2|634.3|638.2|635.3|636.9|634|735
1721173200000|2024-07-16 23:40:00|637.4|634.5|636.48|633.58|637.74|634.84|636.26|633.36|717
1721173500000|2024-07-16 23:45:00|636.43|633.53|636.01|633.11|636.48|633.58|635.15|632.25|584
1721173800000|2024-07-16 23:50:00|636.02|633.12|636.13|633.23|636.35|633.45|635.5|632.6|487
1721174100000|2024-07-16 23:55:00|636.2|633.3|635.32|632.42|636.36|633.46|634.71|631.81|425
1721174400000|2024-07-17 00:00:00|635.28|632.38|636.19|633.29|636.2|633.3|634.82|631.92|600
1721174700000|2024-07-17 00:05:00|636.17|633.27|637.96|635.06|638|635.1|635.7|632.8|459
1721175000000|2024-07-17 00:10:00|637.95|635.05|638.6|635.7|638.7|635.8|637.62|634.72|457
1721175300000|2024-07-17 00:15:00|638.68|635.78|638.91|636.01|639.28|636.38|638.11|635.21|308
1721175600000|2024-07-17 00:20:00|638.84|635.94|638.6|635.7|639|636.1|638.19|635.29|437
1721175900000|2024-07-17 00:25:00|638.64|635.74|638.17|635.27|639.2|636.3|637.97|635.07|344
1721176200000|2024-07-17 00:30:00|638.12|635.22|640.2|637.3|640.5|637.6|638.05|635.15|298
1721176500000|2024-07-17 00:35:00|640.15|637.25|640.3|637.4|640.3|637.4|638.88|635.98|458
1721176800000|2024-07-17 00:40:00|640.28|637.38|642.6|639.7|642.6|639.7|640.08|637.18|320
1721177100000|2024-07-17 00:45:00|642.7|639.8|642.3|639.4|643.05|640.15|641.9|639|614
1721177400000|2024-07-17 00:50:00|642.28|639.38|642.83|639.93|642.99|640.09|641.84|638.94|573
1721177700000|2024-07-17 00:55:00|642.8|639.9|642.71|639.81|642.91|640.01|642.11|639.21|502
1721178000000|2024-07-17 01:00:00|642.78|639.88|644.69|641.79|644.7|641.8|642.6|639.7|449
1721178300000|2024-07-17 01:05:00|644.7|641.8|644.91|642.01|645|642.1|642.91|640.01|614
1721178600000|2024-07-17 01:10:00|644.92|642.02|645.75|642.85|646.05|643.15|644.91|642.01|485
1721178900000|2024-07-17 01:15:00|645.8|642.9|648.05|645.15|648.1|645.2|645.38|642.48|633
1721179200000|2024-07-17 01:20:00|648|645.1|648.3|645.4|648.3|645.4|647.37|644.47|507
1721179500000|2024-07-17 01:25:00|648.25|645.35|647.58|644.68|648.3|645.4|646.36|643.46|528
1721179800000|2024-07-17 01:30:00|647.53|644.63|648.01|645.11|648.4|645.5|647.31|644.41|452
1721180100000|2024-07-17 01:35:00|647.98|645.08|648.76|645.86|648.9|646|647.17|644.27|388
1721180400000|2024-07-17 01:40:00|648.8|645.9|649.04|646.14|649.4|646.5|648.7|645.8|247
1721180700000|2024-07-17 01:45:00|649.05|646.15|646.82|643.92|649.26|646.36|646.7|643.8|484
1721181000000|2024-07-17 01:50:00|646.76|643.86|646.61|643.71|647.1|644.2|645.34|642.44|524
1721181300000|2024-07-17 01:55:00|646.66|643.76|645.53|642.63|647|644.1|645.53|642.63|443
1721181600000|2024-07-17 02:00:00|645.46|642.56|645.54|642.64|645.6|642.7|645.2|642.3|198
1721181900000|2024-07-17 02:05:00|645.59|642.69|646.78|643.88|647.05|644.15|645.59|642.69|198
1721182200000|2024-07-17 02:10:00|646.8|643.9|647.79|644.89|647.84|644.94|646.5|643.6|343
1721182500000|2024-07-17 02:15:00|647.84|644.94|647.08|644.18|648.1|645.2|646.82|643.92|431
1721182800000|2024-07-17 02:20:00|647.04|644.14|647.34|644.44|647.93|645.03|646.95|644.05|598
1721183100000|2024-07-17 02:25:00|647.35|644.45|647.89|644.99|648.9|646|647.06|644.16|442
1721183400000|2024-07-17 02:30:00|647.85|644.95|647.61|644.71|648.7|645.8|647.07|644.17|333
1721183700000|2024-07-17 02:35:00|647.6|644.7|646.87|643.97|647.98|645.08|646.82|643.92|324
1721184000000|2024-07-17 02:40:00|646.88|643.98|647.92|645.02|647.97|645.07|646.64|643.74|304
1721184300000|2024-07-17 02:45:00|647.89|644.99|646.85|643.95|648.24|645.34|646.7|643.8|445
1721184600000|2024-07-17 02:50:00|646.88|643.98|644.7|641.8|647.24|644.34|644.63|641.73|400
1721184900000|2024-07-17 02:55:00|644.63|641.73|645.44|642.54|646.11|643.21|643.9|641|333
1721185200000|2024-07-17 03:00:00|645.5|642.6|644.65|641.75|645.6|642.7|644.24|641.34|509
1721185500000|2024-07-17 03:05:00|644.64|641.74|642.23|639.33|644.64|641.74|642.19|639.29|417
1721185800000|2024-07-17 03:10:00|642.2|639.3|641.07|638.17|642.34|639.44|640.29|637.39|360
1721186100000|2024-07-17 03:15:00|641.04|638.14|642.45|639.55|643.06|640.16|640.95|638.05|562
1721186400000|2024-07-17 03:20:00|642.5|639.6|642.36|639.46|642.91|640.01|641.6|638.7|468
1721186700000|2024-07-17 03:25:00|642.39|639.49|641.84|638.94|642.64|639.74|641.74|638.84|441
1721187000000|2024-07-17 03:30:00|641.91|639.01|643.32|640.42|643.35|640.45|641.88|638.98|333
1721187300000|2024-07-17 03:35:00|643.34|640.44|643.29|640.39|644.17|641.27|643|640.1|495
1721187600000|2024-07-17 03:40:00|643.31|640.41|644.22|641.32|644.34|641.44|643.27|640.37|316
1721187900000|2024-07-17 03:45:00|644.2|641.3|644.07|641.17|644.2|641.3|643.07|640.17|313
1721188200000|2024-07-17 03:50:00|644.08|641.18|643.68|640.78|644.27|641.37|643.5|640.6|381
1721188500000|2024-07-17 03:55:00|643.67|640.77|643.46|640.56|643.89|640.99|643.05|640.15|390
1721188800000|2024-07-17 04:00:00|643.5|640.6|643.89|640.99|644.2|641.3|643.07|640.17|476
1721189100000|2024-07-17 04:05:00|643.92|641.02|645.84|642.94|646.02|643.12|643.89|640.99|352
1721189400000|2024-07-17 04:10:00|645.85|642.95|645.5|642.6|645.93|643.03|644.9|642|526
1721189700000|2024-07-17 04:15:00|645.55|642.65|644.83|641.93|646.3|643.4|643.55|640.65|695
1721190000000|2024-07-17 04:20:00|644.75|641.85|648.5|645.6|648.5|645.6|644.74|641.84|553
1721190300000|2024-07-17 04:25:00|648.46|645.56|647.28|644.38|649.4|646.5|647.27|644.37|581
1721190600000|2024-07-17 04:30:00|647.31|644.41|646|643.1|648.19|645.29|645.69|642.79|805
1721190900000|2024-07-17 04:35:00|645.98|643.08|648.45|645.55|648.45|645.55|645.88|642.98|669
1721191200000|2024-07-17 04:40:00|648.35|645.45|650.04|647.14|650.4|647.5|648.35|645.45|375
1721191500000|2024-07-17 04:45:00|650.03|647.13|650.35|647.45|651.25|648.35|649.82|646.92|313
1721191800000|2024-07-17 04:50:00|650.34|647.44|651.11|648.21|651.2|648.3|649.25|646.35|551
1721192100000|2024-07-17 04:55:00|651.16|648.26|651.05|648.15|651.4|648.5|650.9|648|394
1721192400000|2024-07-17 05:00:00|651.1|648.2|649.26|646.36|651.15|648.25|649.15|646.25|584
1721192700000|2024-07-17 05:05:00|649.3|646.4|648.84|645.94|649.68|646.78|648.75|645.85|482
1721193000000|2024-07-17 05:10:00|648.86|645.96|649.47|646.57|649.62|646.72|648.3|645.4|716
1721193300000|2024-07-17 05:15:00|649.46|646.56|649.05|646.15|649.86|646.96|648.4|645.5|671
1721193600000|2024-07-17 05:20:00|649.06|646.16|649.16|646.26|649.41|646.51|648.55|645.65|449
1721193900000|2024-07-17 05:25:00|648.97|646.07|649.24|646.34|649.43|646.53|648.64|645.74|382
1721194200000|2024-07-17 05:30:00|649.31|646.41|648.13|645.23|649.39|646.49|647.84|644.94|551
1721194500000|2024-07-17 05:35:00|648.18|645.28|649.48|646.58|649.67|646.77|648.14|645.24|541
1721194800000|2024-07-17 05:40:00|649.46|646.56|648.57|645.67|649.48|646.58|648.35|645.45|631
1721195100000|2024-07-17 05:45:00|648.56|645.66|649|646.1|649|646.1|647.18|644.28|718
1721195400000|2024-07-17 05:50:00|648.95|646.05|647.31|644.41|649|646.1|646.85|643.95|773
1721195700000|2024-07-17 05:55:00|647.29|644.39|646.73|643.83|647.51|644.61|646.63|643.73|619
1721196000000|2024-07-17 06:00:00|646.71|643.81|647.86|644.96|648.1|645.2|646.53|643.63|534
1721196300000|2024-07-17 06:05:00|647.88|644.98|648.61|645.71|649.03|646.13|647.8|644.9|580
1721196600000|2024-07-17 06:10:00|648.64|645.74|649.51|646.61|649.56|646.66|648.63|645.73|346
1721196900000|2024-07-17 06:15:00|649.48|646.58|647.66|644.76|649.48|646.58|647.51|644.61|540
1721197200000|2024-07-17 06:20:00|647.7|644.8|645.82|642.92|648.57|645.67|645.7|642.8|549
1721197500000|2024-07-17 06:25:00|645.88|642.98|646.7|643.8|647|644.1|644.72|641.82|609
1721197800000|2024-07-17 06:30:00|646.59|643.69|647.35|644.45|647.35|644.45|645.48|642.58|584
1721198100000|2024-07-17 06:35:00|647.33|644.43|648.25|645.35|648.5|645.6|647.3|644.4|440
1721198400000|2024-07-17 06:40:00|648.3|645.4|650.35|647.45|650.4|647.5|648.12|645.22|430
1721198700000|2024-07-17 06:45:00|650.4|647.5|649.93|647.03|650.7|647.8|649.6|646.7|496
1721199000000|2024-07-17 06:50:00|649.9|647|650.28|647.38|651.1|648.2|649.76|646.86|433
1721199300000|2024-07-17 06:55:00|650.32|647.42|648.35|645.45|650.32|647.42|648.33|645.43|464
1721199600000|2024-07-17 07:00:00|648.3|645.4|647.38|644.48|649.27|646.37|647.09|644.19|713
1721199900000|2024-07-17 07:05:00|647.44|644.54|648.73|645.83|649.23|646.33|647.3|644.4|712
1721200200000|2024-07-17 07:10:00|648.79|645.89|649.26|646.36|649.6|646.7|648.35|645.45|467
1721200500000|2024-07-17 07:15:00|649.27|646.37|648.21|645.31|650|647.1|648.21|645.31|624
1721200800000|2024-07-17 07:20:00|648.23|645.33|649.73|646.83|649.8|646.9|647.2|644.3|764
1721201100000|2024-07-17 07:25:00|649.75|646.85|649.08|646.18|650.4|647.5|648.76|645.86|611
1721201400000|2024-07-17 07:30:00|649.34|646.44|650.2|647.3|650.35|647.45|648.28|645.38|650
1721201700000|2024-07-17 07:35:00|650.15|647.25|650.05|647.15|650.3|647.4|649.36|646.46|393
1721202000000|2024-07-17 07:40:00|650|647.1|649.65|646.75|650.45|647.55|649.36|646.46|376
1721202300000|2024-07-17 07:45:00|649.75|646.85|649.23|646.33|650.15|647.25|648.5|645.6|538
1721202600000|2024-07-17 07:50:00|649.21|646.31|648.08|645.18|649.64|646.74|648.08|645.18|610
1721202900000|2024-07-17 07:55:00|648.04|645.14|648.56|645.66|649.25|646.35|648.04|645.14|567
1721203200000|2024-07-17 08:00:00|648.6|645.7|649.7|646.8|649.8|646.9|648.22|645.32|448
1721203500000|2024-07-17 08:05:00|649.75|646.85|648.73|645.83|650.11|647.21|648.09|645.19|580
1721203800000|2024-07-17 08:10:00|648.74|645.84|646.68|643.78|648.99|646.09|646.36|643.46|642
1721204100000|2024-07-17 08:15:00|646.36|643.46|642.18|639.28|646.68|643.78|642.09|639.19|567
1721204400000|2024-07-17 08:20:00|642.09|639.19|644.92|642.02|645.4|642.5|641.34|638.44|574
1721204700000|2024-07-17 08:25:00|644.89|641.99|648.4|645.5|648.5|645.6|643.8|640.9|570
1721205000000|2024-07-17 08:30:00|648.39|645.49|649.53|646.63|650.2|647.3|648.3|645.4|682
1721205300000|2024-07-17 08:35:00|649.57|646.67|649.58|646.68|650.05|647.15|648.06|645.16|579
1721205600000|2024-07-17 08:40:00|649.63|646.73|647.82|644.92|649.66|646.76|646.71|643.81|667
1721205900000|2024-07-17 08:45:00|647.85|644.95|647.33|644.43|649.23|646.33|646.91|644.01|846
1721206200000|2024-07-17 08:50:00|647.2|644.3|646.99|644.09|647.83|644.93|645.2|642.3|833
1721206500000|2024-07-17 08:55:00|646.91|644.01|645.4|642.5|646.97|644.07|645.35|642.45|843
1721206800000|2024-07-17 09:00:00|645.44|642.54|647.28|644.38|647.6|644.7|645.2|642.3|562
1721207100000|2024-07-17 09:05:00|647.22|644.32|647.75|644.85|647.75|644.85|646.23|643.33|660
1721207400000|2024-07-17 09:10:00|647.73|644.83|647.62|644.72|647.9|645|647.01|644.11|313
1721207700000|2024-07-17 09:15:00|647.6|644.7|647.27|644.37|647.67|644.77|646.9|644|421
1721208000000|2024-07-17 09:20:00|647.01|644.11|648.45|645.55|648.6|645.7|647.01|644.11|440
1721208300000|2024-07-17 09:25:00|648.43|645.53|647.98|645.08|648.73|645.83|647.95|645.05|351
1721208600000|2024-07-17 09:30:00|647.95|645.05|648.77|645.87|649.35|646.45|647.27|644.37|528
1721208900000|2024-07-17 09:35:00|648.74|645.84|648.87|645.97|649.25|646.35|648.25|645.35|482
1721209200000|2024-07-17 09:40:00|648.86|645.96|649.84|646.94|650.09|647.19|648.5|645.6|377
1721209500000|2024-07-17 09:45:00|649.83|646.93|649.2|646.3|649.83|646.93|648.78|645.88|409
1721209800000|2024-07-17 09:50:00|649.11|646.21|648.94|646.04|649.8|646.9|648.89|645.99|308
1721210100000|2024-07-17 09:55:00|648.93|646.03|649.3|646.4|649.5|646.6|648.93|646.03|245
1721210400000|2024-07-17 10:00:00|649.4|646.5|648.16|645.26|649.4|646.5|648.12|645.22|201
1721210700000|2024-07-17 10:05:00|647.92|645.02|648.15|645.25|648.41|645.51|647.37|644.47|303
1721211000000|2024-07-17 10:10:00|648.13|645.23|649.4|646.5|649.4|646.5|648|645.1|351
1721211300000|2024-07-17 10:15:00|649.6|646.7|649.46|646.56|649.6|646.7|648|645.1|322
1721211600000|2024-07-17 10:20:00|649.41|646.51|648.23|645.33|649.41|646.51|647.88|644.98|417
1721211900000|2024-07-17 10:25:00|648.1|645.2|649.9|647|650|647.1|648.05|645.15|553
1721212200000|2024-07-17 10:30:00|650|647.1|649.69|646.79|650.2|647.3|649.22|646.32|402
1721212500000|2024-07-17 10:35:00|649.7|646.8|650.83|647.93|650.9|648|649.68|646.78|366
1721212800000|2024-07-17 10:40:00|650.8|647.9|651.15|648.25|651.3|648.4|650.7|647.8|514
1721213100000|2024-07-17 10:45:00|651.13|648.23|649.7|646.8|652.4|649.5|649.69|646.79|537
1721213400000|2024-07-17 10:50:00|649.53|646.63|648.6|645.7|650.05|647.15|648.56|645.66|226
1721213700000|2024-07-17 10:55:00|648.7|645.8|648.53|645.63|649.05|646.15|648.42|645.52|86
1721214000000|2024-07-17 11:00:00|648.54|645.64|646.84|643.94|648.81|645.91|645.91|643.01|218
1721214300000|2024-07-17 11:05:00|646.86|643.96|647.26|644.36|647.6|644.7|645.9|643|660
1721214600000|2024-07-17 11:10:00|647.27|644.37|646.54|643.64|647.27|644.37|645.97|643.07|708
1721214900000|2024-07-17 11:15:00|646.56|643.66|644.32|641.42|647.1|644.2|642.91|640.01|809
1721215200000|2024-07-17 11:20:00|644.31|641.41|645.97|643.07|646.9|644|644.05|641.15|549
1721215500000|2024-07-17 11:25:00|646|643.1|644.92|642.02|646.9|644|644.02|641.12|331
1721215800000|2024-07-17 11:30:00|644.98|642.08|642.91|640.01|645.03|642.13|642.68|639.78|464
1721216100000|2024-07-17 11:35:00|642.92|640.02|642.99|640.09|643.63|640.73|642.06|639.16|721
1721216400000|2024-07-17 11:40:00|643.02|640.12|644.7|641.8|645.5|642.6|642.35|639.45|586
1721216700000|2024-07-17 11:45:00|644.69|641.79|646.1|643.2|646.3|643.4|644.08|641.18|519
1721217000000|2024-07-17 11:50:00|646.05|643.15|645.6|642.7|646.15|643.25|644.73|641.83|363
1721217300000|2024-07-17 11:55:00|645.5|642.6|645.17|642.27|645.7|642.8|644.45|641.55|495
1721217600000|2024-07-17 12:00:00|645.18|642.28|645.92|643.02|647.4|644.5|643.9|641|564
1721217900000|2024-07-17 12:05:00|645.89|642.99|646.59|643.69|646.75|643.85|644|641.1|628
1721218200000|2024-07-17 12:10:00|646.52|643.62|647.2|644.3|647.7|644.8|646.45|643.55|445
1721218500000|2024-07-17 12:15:00|647.19|644.29|648|645.1|649.1|646.2|647.05|644.15|466
1721218800000|2024-07-17 12:20:00|647.96|645.06|647.85|644.95|648.55|645.65|647.7|644.8|331
1721219100000|2024-07-17 12:25:00|647.82|644.92|647.82|644.92|648|645.1|647.4|644.5|270
1721219400000|2024-07-17 12:30:00|647.85|644.95|649.65|646.75|649.65|646.75|647.82|644.92|457
1721219700000|2024-07-17 12:35:00|649.66|646.76|647.36|644.46|649.95|647.05|647.3|644.4|496
1721220000000|2024-07-17 12:40:00|647.35|644.45|646.3|643.4|647.53|644.63|645.77|642.87|525
1721220300000|2024-07-17 12:45:00|646.25|643.35|646.62|643.72|647.75|644.85|646.02|643.12|542
1721220600000|2024-07-17 12:50:00|646.63|643.73|645.85|642.95|647.3|644.4|645.68|642.78|572
1721220900000|2024-07-17 12:55:00|645.88|642.98|646.45|643.55|646.8|643.9|645.41|642.51|516
1721221200000|2024-07-17 13:00:00|646.48|643.58|649.3|646.4|649.4|646.5|646.4|643.5|550
1721221500000|2024-07-17 13:05:00|649.25|646.35|649.24|646.34|650.26|647.36|648.95|646.05|487
1721221800000|2024-07-17 13:10:00|649.04|646.14|649.2|646.3|649.4|646.5|648.7|645.8|438
1721222100000|2024-07-17 13:15:00|649.19|646.29|647.05|644.15|649.5|646.6|646.7|643.8|484
1721222400000|2024-07-17 13:20:00|647.08|644.18|645.75|642.85|647.38|644.48|645.29|642.39|509
1721222700000|2024-07-17 13:25:00|645.72|642.82|645.95|643.05|645.98|643.08|643.81|640.91|555
1721223000000|2024-07-17 13:30:00|645.91|643.01|648.1|645.2|648.5|645.6|644.88|641.98|766
1721223300000|2024-07-17 13:35:00|648.15|645.25|650.35|647.45|650.8|647.9|648.1|645.2|642
1721223600000|2024-07-17 13:40:00|650.32|647.42|648.79|645.89|650.9|648|647.32|644.42|665
1721223900000|2024-07-17 13:45:00|648.76|645.86|650.86|647.96|651.35|648.45|647.34|644.44|565
1721224200000|2024-07-17 13:50:00|650.85|647.95|652.9|650|653.5|650.6|649.96|647.06|653
1721224500000|2024-07-17 13:55:00|653.1|650.2|653.45|650.55|654.7|651.8|652.34|649.44|534
1721224800000|2024-07-17 14:00:00|653.46|650.56|651.73|648.83|655|652.1|651.6|648.7|538
1721225100000|2024-07-17 14:05:00|651.7|648.8|649.6|646.7|652.36|649.46|648.7|645.8|749
1721225400000|2024-07-17 14:10:00|649.64|646.74|649.59|646.69|650.85|647.95|648.96|646.06|732
1721225700000|2024-07-17 14:15:00|649.56|646.66|650.38|647.48|650.5|647.6|648.84|645.94|778
1721226000000|2024-07-17 14:20:00|650.36|647.46|648.92|646.02|650.36|647.46|648.75|645.85|682
1721226300000|2024-07-17 14:25:00|648.9|646|648.27|645.37|650.02|647.12|648.27|645.37|675
1721226600000|2024-07-17 14:30:00|648.07|645.17|650.16|647.26|650.8|647.9|647.4|644.5|702
1721226900000|2024-07-17 14:35:00|650.15|647.25|649.64|646.74|651.15|648.25|649.49|646.59|539
1721227200000|2024-07-17 14:40:00|649.63|646.73|649.96|647.06|650.1|647.2|647.96|645.06|607
1721227500000|2024-07-17 14:45:00|649.65|646.75|649.24|646.34|650.46|647.56|648.56|645.66|533
1721227800000|2024-07-17 14:50:00|649.28|646.38|647.46|644.56|649.42|646.52|647.4|644.5|495
1721228100000|2024-07-17 14:55:00|647.43|644.53|648.15|645.25|648.6|645.7|647.25|644.35|496
1721228400000|2024-07-17 15:00:00|648.14|645.24|647.71|644.81|648.7|645.8|647.35|644.45|681
1721228700000|2024-07-17 15:05:00|647.72|644.82|648.8|645.9|648.85|645.95|646.6|643.7|549
1721229000000|2024-07-17 15:10:00|648.9|646|647.44|644.54|649.6|646.7|647|644.1|580
1721229300000|2024-07-17 15:15:00|647.45|644.55|648.65|645.75|648.76|645.86|646.9|644|619
1721229600000|2024-07-17 15:20:00|648.6|645.7|648|645.1|648.8|645.9|647.37|644.47|453
1721229900000|2024-07-17 15:25:00|648.02|645.12|648.27|645.37|648.41|645.51|647.5|644.6|393
1721230200000|2024-07-17 15:30:00|648.34|645.44|647.8|644.9|648.34|645.44|646.92|644.02|522
1721230500000|2024-07-17 15:35:00|647.77|644.87|648.96|646.06|648.99|646.09|647.63|644.73|491
1721230800000|2024-07-17 15:40:00|648.94|646.04|646.29|643.39|648.98|646.08|646.27|643.37|493
1721231100000|2024-07-17 15:45:00|646.33|643.43|643.24|640.34|646.53|643.63|642.91|640.01|672
1721231400000|2024-07-17 15:50:00|643.28|640.38|640.89|637.99|643.36|640.46|639.57|636.67|763
1721231700000|2024-07-17 15:55:00|640.87|637.97|639.72|636.82|641.45|638.55|639.52|636.62|785
1721232000000|2024-07-17 16:00:00|639.7|636.8|639.47|636.57|639.85|636.95|636.73|633.83|775
1721232300000|2024-07-17 16:05:00|639.48|636.58|636.78|633.88|640.3|637.4|635.55|632.65|746
1721232600000|2024-07-17 16:10:00|636.8|633.9|634.45|631.55|636.84|633.94|634.2|631.3|777
1721232900000|2024-07-17 16:15:00|634.42|631.52|634.81|631.91|640.13|637.23|631.75|628.85|847
1721233200000|2024-07-17 16:20:00|634.78|631.88|634.92|632.02|636.16|633.26|634.08|631.18|975
1721233500000|2024-07-17 16:25:00|634.91|632.01|635.52|632.62|636.28|633.38|632.9|630|904
1721233800000|2024-07-17 16:30:00|635.53|632.63|633.14|630.24|635.75|632.85|632.6|629.7|905
1721234100000|2024-07-17 16:35:00|633.15|630.25|633.42|630.52|634.1|631.2|632.7|629.8|872
1721234400000|2024-07-17 16:40:00|633.41|630.51|631.15|628.25|633.43|630.53|629.83|626.93|843
1721234700000|2024-07-17 16:45:00|631.13|628.23|634.14|631.24|634.16|631.26|631|628.1|805
1721235000000|2024-07-17 16:50:00|634.15|631.25|634.4|631.5|634.5|631.6|632.45|629.55|709
1721235300000|2024-07-17 16:55:00|634.45|631.55|636.09|633.19|636.55|633.65|634.25|631.35|459
1721235600000|2024-07-17 17:00:00|636.04|633.14|637.05|634.15|637.1|634.2|635.45|632.55|450
1721235900000|2024-07-17 17:05:00|637|634.1|634.1|631.2|637.11|634.21|634.1|631.2|658
1721236200000|2024-07-17 17:10:00|634.07|631.17|633.21|630.31|635.15|632.25|632.83|629.93|682
1721236500000|2024-07-17 17:15:00|633.23|630.33|633.82|630.92|634.55|631.65|633.14|630.24|580
1721236800000|2024-07-17 17:20:00|633.8|630.9|635.68|632.78|636.24|633.34|633.6|630.7|480
1721237100000|2024-07-17 17:25:00|635.62|632.72|636.23|633.33|636.5|633.6|635.38|632.48|367
1721237400000|2024-07-17 17:30:00|636.25|633.35|636.91|634.01|637.39|634.49|635.92|633.02|508
1721237700000|2024-07-17 17:35:00|636.92|634.02|637.16|634.26|637.56|634.66|636.74|633.84|370
1721238000000|2024-07-17 17:40:00|637.11|634.21|636.09|633.19|637.2|634.3|635.87|632.97|418
1721238300000|2024-07-17 17:45:00|636.03|633.13|635.06|632.16|636.09|633.19|634.59|631.69|573
1721238600000|2024-07-17 17:50:00|635.07|632.17|634.98|632.08|635.12|632.22|633.8|630.9|624
1721238900000|2024-07-17 17:55:00|634.8|631.9|634.29|631.39|635.35|632.45|634.15|631.25|470
1721239200000|2024-07-17 18:00:00|634.32|631.42|634.31|631.41|634.65|631.75|633.8|630.9|574
1721239500000|2024-07-17 18:05:00|634.36|631.46|635.5|632.6|635.6|632.7|634.26|631.36|559
1721239800000|2024-07-17 18:10:00|635.45|632.55|636.28|633.38|636.5|633.6|635.45|632.55|462
1721240100000|2024-07-17 18:15:00|636.25|633.35|637.26|634.36|637.26|634.36|636.25|633.35|334
1721240400000|2024-07-17 18:20:00|637.21|634.31|636.36|633.46|637.35|634.45|636.25|633.35|397
1721240700000|2024-07-17 18:25:00|636.38|633.48|636.43|633.53|636.62|633.72|636.05|633.15|294
1721241000000|2024-07-17 18:30:00|636.44|633.54|635.98|633.08|636.69|633.79|635.5|632.6|427
1721241300000|2024-07-17 18:35:00|635.76|632.86|635.97|633.07|636.26|633.36|635.28|632.38|475
1721241600000|2024-07-17 18:40:00|635.91|633.01|635.72|632.82|636.02|633.12|635.63|632.73|379
1721241900000|2024-07-17 18:45:00|635.79|632.89|634.97|632.07|635.93|633.03|634.82|631.92|411
1721242200000|2024-07-17 18:50:00|634.98|632.08|635.4|632.5|635.48|632.58|634.72|631.82|345
1721242500000|2024-07-17 18:55:00|635.45|632.55|636.1|633.2|636.3|633.4|635.45|632.55|290
1721242800000|2024-07-17 19:00:00|636.05|633.15|636.64|633.74|637.1|634.2|636.05|633.15|301
1721243100000|2024-07-17 19:05:00|636.66|633.76|637.45|634.55|637.9|635|636.66|633.76|221
1721243400000|2024-07-17 19:10:00|637.49|634.59|638.2|635.3|638.5|635.6|637.45|634.55|300
1721243700000|2024-07-17 19:15:00|638.24|635.34|638.7|635.8|638.8|635.9|637.89|634.99|239
1721244000000|2024-07-17 19:20:00|638.68|635.78|640.05|637.15|640.12|637.22|638.6|635.7|441
1721244300000|2024-07-17 19:25:00|640|637.1|640.67|637.77|641.21|638.31|639.94|637.04|406
1721244600000|2024-07-17 19:30:00|640.74|637.84|640.24|637.34|641.4|638.5|640.19|637.29|442
1721244900000|2024-07-17 19:35:00|640.19|637.29|640.16|637.26|640.69|637.79|639.7|636.8|328
1721245200000|2024-07-17 19:40:00|640.12|637.22|639.55|636.65|640.2|637.3|639.25|636.35|373
1721245500000|2024-07-17 19:45:00|639.52|636.62|639.55|636.65|639.91|637.01|639.03|636.13|281
1721245800000|2024-07-17 19:50:00|639.6|636.7|640.3|637.4|640.6|637.7|639.45|636.55|448
1721246100000|2024-07-17 19:55:00|640.25|637.35|638.59|635.69|640.25|637.35|638.38|635.48|383
1721246400000|2024-07-17 20:00:00|638.6|635.7|638.9|636|639.3|636.4|638.12|635.22|328
1721246700000|2024-07-17 20:05:00|638.85|635.95|638.36|635.46|639.45|636.55|638.17|635.27|272
1721247000000|2024-07-17 20:10:00|638.33|635.43|638|635.1|638.44|635.54|637.55|634.65|287
1721247300000|2024-07-17 20:15:00|638.03|635.13|638.8|635.9|639|636.1|637.8|634.9|344
1721247600000|2024-07-17 20:20:00|638.75|635.85|639.5|636.6|639.5|636.6|638.7|635.8|389
1721247900000|2024-07-17 20:25:00|639.55|636.65|639.38|636.48|640.1|637.2|639.28|636.38|276
1721248200000|2024-07-17 20:30:00|639.37|636.47|638.72|635.82|639.7|636.8|638.72|635.82|217
1721248500000|2024-07-17 20:35:00|638.78|635.88|638.57|635.67|639.09|636.19|638.34|635.44|124
1721248800000|2024-07-17 20:40:00|638.58|635.68|638.12|635.22|638.7|635.8|637.68|634.78|321
1721249100000|2024-07-17 20:45:00|638.11|635.21|636.46|633.56|638.13|635.23|636.3|633.4|461
1721249400000|2024-07-17 20:50:00|636.44|633.54|635.8|632.9|636.79|633.89|635.6|632.7|607
1721249700000|2024-07-17 20:55:00|635.81|632.91|634.43|631.53|635.81|632.91|634.26|631.36|543
1721250000000|2024-07-17 21:00:00|634.44|631.54|630.42|627.52|634.85|631.95|630|627.1|641
1721250300000|2024-07-17 21:05:00|630.5|627.6|633.27|630.37|633.83|630.93|629.51|626.61|597
1721250600000|2024-07-17 21:10:00|633.2|630.3|631.74|628.84|633.29|630.39|630.71|627.81|531
1721250900000|2024-07-17 21:15:00|631.75|628.85|632.6|629.7|632.64|629.74|630.89|627.99|526
1721251200000|2024-07-17 21:20:00|632.59|629.69|631.41|628.51|632.59|629.69|630.8|627.9|372
1721251500000|2024-07-17 21:25:00|631.35|628.45|631.04|628.14|631.35|628.45|630.68|627.78|322
1721251800000|2024-07-17 21:30:00|631.03|628.13|631.94|629.04|631.95|629.05|630.76|627.86|382
1721252100000|2024-07-17 21:35:00|631.93|629.03|632.33|629.43|632.58|629.68|631.93|629.03|250
1721252400000|2024-07-17 21:40:00|632.2|629.3|632.48|629.58|632.78|629.88|631.99|629.09|301
1721252700000|2024-07-17 21:45:00|632.52|629.62|631.54|628.64|632.56|629.66|631.52|628.62|356
1721253000000|2024-07-17 21:50:00|631.56|628.66|631.37|628.47|631.61|628.71|630.98|628.08|311
1721253300000|2024-07-17 21:55:00|631.34|628.44|631.35|628.45|632.08|629.18|631|628.1|219
1721253600000|2024-07-17 22:00:00|631.3|628.4|630.57|627.67|631.51|628.61|630.16|627.26|428
1721253900000|2024-07-17 22:05:00|630.56|627.66|631.12|628.22|632.6|629.7|630.55|627.65|307
1721254200000|2024-07-17 22:10:00|631.11|628.21|630.86|627.96|632.1|629.2|630.6|627.7|476
1721254500000|2024-07-17 22:15:00|630.89|627.99|630.22|627.32|631.81|628.91|630|627.1|483
1721254800000|2024-07-17 22:20:00|630.17|627.27|631.4|628.5|631.8|628.9|630.04|627.14|604
1721255100000|2024-07-17 22:25:00|631.43|628.53|631.79|628.89|632.3|629.4|631.3|628.4|286
1721255400000|2024-07-17 22:30:00|631.78|628.88|630.38|627.48|631.9|629|630.38|627.48|465
1721255700000|2024-07-17 22:35:00|630.37|627.47|628.14|625.24|630.41|627.51|628.14|625.24|423
1721256000000|2024-07-17 22:40:00|628.17|625.27|629.33|626.43|629.35|626.45|628.17|625.27|501
1721256300000|2024-07-17 22:45:00|629.35|626.45|628.73|625.83|629.75|626.85|628.32|625.42|315
1721256600000|2024-07-17 22:50:00|628.71|625.81|628.74|625.84|628.94|626.04|628|625.1|338
1721256900000|2024-07-17 22:55:00|628.73|625.83|629.2|626.3|629.3|626.4|628.6|625.7|251
1721257200000|2024-07-17 23:00:00|628.96|626.06|628.46|625.56|629.5|626.6|628.46|625.56|56
1721257500000|2024-07-17 23:05:00|628.47|625.57|629.03|626.13|629.77|626.87|628.12|625.22|393
1721257800000|2024-07-17 23:10:00|629.04|626.14|628.67|625.77|629.6|626.7|628.61|625.71|423
1721258100000|2024-07-17 23:15:00|628.68|625.78|629.37|626.47|629.8|626.9|628.66|625.76|341
1721258400000|2024-07-17 23:20:00|629.36|626.46|629.59|626.69|629.6|626.7|628.66|625.76|316
1721258700000|2024-07-17 23:25:00|629.55|626.65|630.45|627.55|630.7|627.8|629.55|626.65|280
1721259000000|2024-07-17 23:30:00|630.4|627.5|629.71|626.81|631.48|628.58|629.62|626.72|369
1721259300000|2024-07-17 23:35:00|629.65|626.75|629.27|626.37|629.95|627.05|629.14|626.24|399
1721259600000|2024-07-17 23:40:00|629.2|626.3|628.72|625.82|629.38|626.48|628.5|625.6|350
1721259900000|2024-07-17 23:45:00|628.73|625.83|628.17|625.27|628.8|625.9|628.01|625.11|342
1721260200000|2024-07-17 23:50:00|628.15|625.25|626.76|623.86|628.28|625.38|626.41|623.51|285
1721260500000|2024-07-17 23:55:00|626.8|623.9|627.06|624.16|627.7|624.8|626.79|623.89|320
1721260800000|2024-07-18 00:00:00|627.01|624.11|628.9|626|629.1|626.2|626.91|624.01|421
1721261100000|2024-07-18 00:05:00|628.85|625.95|628.8|625.9|629.6|626.7|627.65|624.75|400
1721261400000|2024-07-18 00:10:00|628.9|626|628.29|625.39|629.9|627|628.27|625.37|404
1721261700000|2024-07-18 00:15:00|628.33|625.43|628.9|626|630.55|627.65|628.24|625.34|530
1721262000000|2024-07-18 00:20:00|628.91|626.01|630.65|627.75|630.65|627.75|628.76|625.86|544
1721262300000|2024-07-18 00:25:00|630.5|627.6|631.83|628.93|631.85|628.95|630.5|627.6|420
1721262600000|2024-07-18 00:30:00|631.8|628.9|633.1|630.2|633.2|630.3|631.7|628.8|358
1721262900000|2024-07-18 00:35:00|633.15|630.25|634.25|631.35|634.35|631.45|632.73|629.83|439
1721263200000|2024-07-18 00:40:00|634.18|631.28|633.59|630.69|634.45|631.55|633.17|630.27|463
1721263500000|2024-07-18 00:45:00|633.6|630.7|633.44|630.54|634.3|631.4|633.1|630.2|243
1721263800000|2024-07-18 00:50:00|633.29|630.39|637.29|634.39|637.46|634.56|633.05|630.15|407
1721264100000|2024-07-18 00:55:00|637.3|634.4|637.48|634.58|638.2|635.3|637.25|634.35|353
1721264400000|2024-07-18 01:00:00|637.43|634.53|638.4|635.5|638.5|635.6|637.06|634.16|320
1721264700000|2024-07-18 01:05:00|638.6|635.7|638.3|635.4|638.6|635.7|637.6|634.7|376
1721265000000|2024-07-18 01:10:00|638.4|635.5|637.31|634.41|638.55|635.65|636.83|633.93|338
1721265300000|2024-07-18 01:15:00|637.33|634.43|639.3|636.4|639.7|636.8|637.33|634.43|556
1721265600000|2024-07-18 01:20:00|639.25|636.35|639.4|636.5|639.4|636.5|638.63|635.73|292
1721265900000|2024-07-18 01:25:00|639.35|636.45|639.35|636.45|639.5|636.6|638.15|635.25|311
1721266200000|2024-07-18 01:30:00|639.3|636.4|638.3|635.4|639.35|636.45|637.89|634.99|337
1721266500000|2024-07-18 01:35:00|638.25|635.35|638.1|635.2|638.6|635.7|637.18|634.28|266
1721266800000|2024-07-18 01:40:00|638.12|635.22|639.3|636.4|639.3|636.4|638.1|635.2|328
1721267100000|2024-07-18 01:45:00|639.2|636.3|640.4|637.5|640.4|637.5|638.75|635.85|84
1721267400000|2024-07-18 01:50:00|640.35|637.45|640.45|637.55|640.7|637.8|639.72|636.82|357
1721267700000|2024-07-18 01:55:00|640.5|637.6|640.39|637.49|640.5|637.6|640.02|637.12|163
1721268000000|2024-07-18 02:00:00|640.4|637.5|639.93|637.03|642.1|639.2|639.85|636.95|593
1721268300000|2024-07-18 02:05:00|639.95|637.05|638.9|636|640.05|637.15|638.75|635.85|463
1721268600000|2024-07-18 02:10:00|638.91|636.01|635.97|633.07|639.15|636.25|635.78|632.88|380
1721268900000|2024-07-18 02:15:00|635.98|633.08|633.71|630.81|636.3|633.4|632.62|629.72|479
1721269200000|2024-07-18 02:20:00|633.7|630.8|634.9|632|635|632.1|632.22|629.32|498
1721269500000|2024-07-18 02:25:00|634.95|632.05|636.7|633.8|637|634.1|634.9|632|414
1721269800000|2024-07-18 02:30:00|636.65|633.75|636.65|633.75|637.3|634.4|635.75|632.85|343
1721270100000|2024-07-18 02:35:00|636.6|633.7|635.31|632.41|636.6|633.7|634.6|631.7|219
1721270400000|2024-07-18 02:40:00|635.21|632.31|634.91|632.01|635.6|632.7|634.66|631.76|223
1721270700000|2024-07-18 02:45:00|634.96|632.06|636|633.1|637.09|634.19|634.5|631.6|346
1721271000000|2024-07-18 02:50:00|636.03|633.13|636.23|633.33|636.8|633.9|635.27|632.37|488
1721271300000|2024-07-18 02:55:00|636.25|633.35|636.06|633.16|636.5|633.6|635.8|632.9|275
1721271600000|2024-07-18 03:00:00|636.05|633.15|636.4|633.5|636.5|633.6|635.45|632.55|252
1721271900000|2024-07-18 03:05:00|636.5|633.6|638.06|635.16|638.1|635.2|636.4|633.5|388
1721272200000|2024-07-18 03:10:00|638|635.1|637.72|634.82|638|635.1|637.5|634.6|217
1721272500000|2024-07-18 03:15:00|637.7|634.8|637.9|635|638.8|635.9|637.04|634.14|260
1721272800000|2024-07-18 03:20:00|637.91|635.01|636.9|634|637.98|635.08|636.89|633.99|188
1721273100000|2024-07-18 03:25:00|636.95|634.05|636.79|633.89|637.4|634.5|636.61|633.71|182
1721273400000|2024-07-18 03:30:00|636.86|633.96|636.18|633.28|636.88|633.98|635.86|632.96|169
1721273700000|2024-07-18 03:35:00|636.23|633.33|636.4|633.5|636.8|633.9|635.92|633.02|159
1721274000000|2024-07-18 03:40:00|636.45|633.55|638.33|635.43|638.7|635.8|636.45|633.55|293
1721274300000|2024-07-18 03:45:00|638.35|635.45|639.15|636.25|639.7|636.8|638.3|635.4|350
1721274600000|2024-07-18 03:50:00|639.1|636.2|638.43|635.53|639.15|636.25|638.41|635.51|172
1721274900000|2024-07-18 03:55:00|638.48|635.58|638.1|635.2|638.7|635.8|637.75|634.85|219
1721275200000|2024-07-18 04:00:00|638.15|635.25|638.3|635.4|638.6|635.7|637.95|635.05|244
1721275500000|2024-07-18 04:05:00|638.35|635.45|638.7|635.8|638.87|635.97|637.35|634.45|191
1721275800000|2024-07-18 04:10:00|638.75|635.85|638.32|635.42|639|636.1|637.9|635|128
1721276100000|2024-07-18 04:15:00|638.27|635.37|637.24|634.34|638.27|635.37|636.84|633.94|153
1721276400000|2024-07-18 04:20:00|637.25|634.35|637.46|634.56|637.72|634.82|636.97|634.07|159
1721276700000|2024-07-18 04:25:00|637.2|634.3|636.6|633.7|637.4|634.5|636.51|633.61|176
1721277000000|2024-07-18 04:30:00|636.49|633.59|636.2|633.3|636.49|633.59|635.45|632.55|395
1721277300000|2024-07-18 04:35:00|636.21|633.31|636.4|633.5|636.41|633.51|635.48|632.58|233
1721277600000|2024-07-18 04:40:00|636.3|633.4|635.8|632.9|636.37|633.47|635.54|632.64|204
1721277900000|2024-07-18 04:45:00|635.95|633.05|634.85|631.95|636.3|633.4|634.4|631.5|120
1721278200000|2024-07-18 04:50:00|634.88|631.98|635.3|632.4|635.71|632.81|634.8|631.9|374
1721278500000|2024-07-18 04:55:00|635.25|632.35|635|632.1|635.7|632.8|634.75|631.85|316
1721278800000|2024-07-18 05:00:00|634.99|632.09|634.5|631.6|635.7|632.8|634.5|631.6|309
1721279100000|2024-07-18 05:05:00|634.55|631.65|634.95|632.05|635.68|632.78|634.5|631.6|308
1721279400000|2024-07-18 05:10:00|635.06|632.16|632.95|630.05|635.06|632.16|632.8|629.9|253
1721279700000|2024-07-18 05:15:00|632.94|630.04|633.4|630.5|633.6|630.7|632.21|629.31|287
1721280000000|2024-07-18 05:20:00|633.45|630.55|632.65|629.75|634.5|631.6|632.26|629.36|369
1721280300000|2024-07-18 05:25:00|632.7|629.8|633.9|631|634.1|631.2|632.37|629.47|331
1721280600000|2024-07-18 05:30:00|633.86|630.96|635.36|632.46|635.5|632.6|633.86|630.96|490
1721280900000|2024-07-18 05:35:00|635.4|632.5|635.3|632.4|635.5|632.6|634.85|631.95|474
1721281200000|2024-07-18 05:40:00|635.29|632.39|635.5|632.6|635.7|632.8|635.15|632.25|413
1721281500000|2024-07-18 05:45:00|635.6|632.7|635.64|632.74|636.2|633.3|635.45|632.55|340
1721281800000|2024-07-18 05:50:00|635.49|632.59|636.3|633.4|636.6|633.7|635.45|632.55|460
1721282100000|2024-07-18 05:55:00|636.25|633.35|635.82|632.92|636.6|633.7|635.58|632.68|270
1721282400000|2024-07-18 06:00:00|635.63|632.73|635.25|632.35|635.82|632.92|634.92|632.02|241
1721282700000|2024-07-18 06:05:00|635.2|632.3|637.85|634.95|637.9|635|634.8|631.9|300
1721283000000|2024-07-18 06:10:00|637.7|634.8|639.05|636.15|639.6|636.7|637.7|634.8|479
1721283300000|2024-07-18 06:15:00|639.06|636.16|639.2|636.3|640.2|637.3|638.7|635.8|516
1721283600000|2024-07-18 06:20:00|639.15|636.25|638.13|635.23|639.55|636.65|637.41|634.51|395
1721283900000|2024-07-18 06:25:00|638.15|635.25|638.3|635.4|638.5|635.6|637.95|635.05|390
1721284200000|2024-07-18 06:30:00|638.33|635.43|638.65|635.75|638.7|635.8|637.6|634.7|213
1721284500000|2024-07-18 06:35:00|638.7|635.8|640.24|637.34|640.4|637.5|638.7|635.8|371
1721284800000|2024-07-18 06:40:00|640.25|637.35|639.85|636.95|640.6|637.7|639.75|636.85|244
1721285100000|2024-07-18 06:45:00|639.9|637|640.36|637.46|640.45|637.55|638.83|635.93|282
1721285400000|2024-07-18 06:50:00|640.4|637.5|640.5|637.6|641|638.1|640|637.1|503
1721285700000|2024-07-18 06:55:00|640.55|637.65|639|636.1|640.6|637.7|638.95|636.05|200
1721286000000|2024-07-18 07:00:00|638.97|636.07|639.5|636.6|639.5|636.6|638.3|635.4|99
1721286300000|2024-07-18 07:05:00|639.35|636.45|638.9|636|639.35|636.45|637.9|635|50
1721286600000|2024-07-18 07:10:00|638.8|635.9|638.7|635.8|639|636.1|637.75|634.85|55
1721286900000|2024-07-18 07:15:00|638.8|635.9|638.12|635.22|638.9|636|637.4|634.5|205
1721287200000|2024-07-18 07:20:00|638.16|635.26|637.54|634.64|638.16|635.26|637.11|634.21|469
1721287500000|2024-07-18 07:25:00|637.52|634.62|635.5|632.6|637.94|635.04|635.1|632.2|450
1721287800000|2024-07-18 07:30:00|635.57|632.67|636.53|633.63|636.6|633.7|634.5|631.6|561
1721288100000|2024-07-18 07:35:00|636.55|633.65|635.07|632.17|636.55|633.65|635.07|632.17|452
1721288400000|2024-07-18 07:40:00|635.12|632.22|635.14|632.24|635.8|632.9|634.83|631.93|564
1721288700000|2024-07-18 07:45:00|635.21|632.31|629.83|626.93|635.52|632.62|629.75|626.85|610
1721289000000|2024-07-18 07:50:00|629.82|626.92|629.89|626.99|630.3|627.4|629.33|626.43|556
1721289300000|2024-07-18 07:55:00|629.94|627.04|629|626.1|630.29|627.39|628.58|625.68|502
1721289600000|2024-07-18 08:00:00|629.05|626.15|628.02|625.12|629.88|626.98|627.64|624.74|592
1721289900000|2024-07-18 08:05:00|628.01|625.11|629.23|626.33|630.1|627.2|628|625.1|438
1721290200000|2024-07-18 08:10:00|629.29|626.39|628.41|625.51|630.2|627.3|628.35|625.45|402
1721290500000|2024-07-18 08:15:00|628.4|625.5|629.28|626.38|629.57|626.67|628.16|625.26|325
1721290800000|2024-07-18 08:20:00|629.27|626.37|625.36|622.46|629.39|626.49|624.2|621.3|451
1721291100000|2024-07-18 08:25:00|625.35|622.45|626.55|623.65|626.57|623.67|624.73|621.83|477
1721291400000|2024-07-18 08:30:00|626.6|623.7|622.95|620.05|626.7|623.8|622.6|619.7|536
1721291700000|2024-07-18 08:35:00|622.91|620.01|621.05|618.15|623.4|620.5|620.23|617.33|700
1721292000000|2024-07-18 08:40:00|621.06|618.16|622.05|619.15|622.55|619.65|621|618.1|618
1721292300000|2024-07-18 08:45:00|622.1|619.2|623.8|620.9|623.8|620.9|621.42|618.52|463
1721292600000|2024-07-18 08:50:00|623.78|620.88|625.55|622.65|625.6|622.7|623.75|620.85|518
1721292900000|2024-07-18 08:55:00|625.5|622.6|625.58|622.68|626.2|623.3|625|622.1|475
1721293200000|2024-07-18 09:00:00|625.59|622.69|623.06|620.16|625.59|622.69|623.02|620.12|388
1721293500000|2024-07-18 09:05:00|623.07|620.17|623.87|620.97|624.8|621.9|622.81|619.91|498
1721293800000|2024-07-18 09:10:00|623.88|620.98|624.12|621.22|624.7|621.8|623.63|620.73|331
1721294100000|2024-07-18 09:15:00|624.1|621.2|624.27|621.37|624.6|621.7|622.78|619.88|566
1721294400000|2024-07-18 09:20:00|624.28|621.38|624.6|621.7|624.6|621.7|623.63|620.73|425
1721294700000|2024-07-18 09:25:00|624.55|621.65|624.24|621.34|625.3|622.4|624.24|621.34|385
1721295000000|2024-07-18 09:30:00|624.22|621.32|623.42|620.52|624.31|621.41|623.2|620.3|347
1721295300000|2024-07-18 09:35:00|623.4|620.5|622.76|619.86|623.9|621|622.4|619.5|428
1721295600000|2024-07-18 09:40:00|622.74|619.84|621.34|618.44|622.76|619.86|621.14|618.24|335
1721295900000|2024-07-18 09:45:00|621.33|618.43|622.31|619.41|622.75|619.85|621.1|618.2|270
1721296200000|2024-07-18 09:50:00|622.28|619.38|621.39|618.49|622.5|619.6|621.29|618.39|245
1721296500000|2024-07-18 09:55:00|621.36|618.46|620.9|618|621.59|618.69|620.51|617.61|249
1721296800000|2024-07-18 10:00:00|621|618.1|619.93|617.03|621|618.1|619.34|616.44|302
1721297100000|2024-07-18 10:05:00|619.9|617|620.12|617.22|620.18|617.28|619.26|616.36|416
1721297400000|2024-07-18 10:10:00|620.1|617.2|619.48|616.58|620.19|617.29|619.31|616.41|264
1721297700000|2024-07-18 10:15:00|619.45|616.55|617.47|614.57|619.63|616.73|617.33|614.43|427
1721298000000|2024-07-18 10:20:00|617.56|614.66|615.2|612.3|617.59|614.69|615.15|612.25|620
1721298300000|2024-07-18 10:25:00|615.46|612.56|614.97|612.07|615.62|612.72|614.95|612.05|517
1721298600000|2024-07-18 10:30:00|614.93|612.03|616.25|613.35|616.4|613.5|614.37|611.47|410
1721298900000|2024-07-18 10:35:00|616.28|613.38|616.52|613.62|616.6|613.7|616.1|613.2|274
1721299200000|2024-07-18 10:40:00|616.54|613.64|616.36|613.46|616.73|613.83|616|613.1|224
1721299500000|2024-07-18 10:45:00|616.4|613.5|616.9|614|617.4|614.5|616.17|613.27|415
1721299800000|2024-07-18 10:50:00|616.95|614.05|617.45|614.55|617.7|614.8|616.8|613.9|456
1721300100000|2024-07-18 10:55:00|617.41|614.51|618.45|615.55|618.45|615.55|617.3|614.4|356
1721300400000|2024-07-18 11:00:00|618.43|615.53|617.3|614.4|618.45|615.55|617.3|614.4|186
1721300700000|2024-07-18 11:05:00|617.45|614.55|616.3|613.4|617.48|614.58|615.05|612.15|377
1721301000000|2024-07-18 11:10:00|616.29|613.39|617.21|614.31|617.4|614.5|616.1|613.2|400
1721301300000|2024-07-18 11:15:00|617.3|614.4|616.52|613.62|617.3|614.4|615.3|612.4|447
1721301600000|2024-07-18 11:20:00|616.5|613.6|617.7|614.8|617.9|615|616.48|613.58|462
1721301900000|2024-07-18 11:25:00|617.73|614.83|618.43|615.53|618.96|616.06|617.73|614.83|278
1721302200000|2024-07-18 11:30:00|618.4|615.5|619.2|616.3|619.6|616.7|618.15|615.25|382
1721302500000|2024-07-18 11:35:00|619.15|616.25|620.8|617.9|620.9|618|619.03|616.13|387
1721302800000|2024-07-18 11:40:00|620.79|617.89|619.94|617.04|621.1|618.2|619.94|617.04|265
1721303100000|2024-07-18 11:45:00|619.99|617.09|620.8|617.9|620.97|618.07|619.94|617.04|185
1721303400000|2024-07-18 11:50:00|620.79|617.89|620.92|618.02|621.2|618.3|620.14|617.24|215
1721303700000|2024-07-18 11:55:00|620.91|618.01|620.85|617.95|621.28|618.38|620.6|617.7|168
1721304000000|2024-07-18 12:00:00|620.8|617.9|621.15|618.25|621.2|618.3|619.65|616.75|313
1721304300000|2024-07-18 12:05:00|621.05|618.15|621.9|619|622.2|619.3|620.95|618.05|340
1721304600000|2024-07-18 12:10:00|621.95|619.05|622.6|619.7|623.2|620.3|621.87|618.97|341
1721304900000|2024-07-18 12:15:00|622.55|619.65|622.11|619.21|623|620.1|621.45|618.55|379
1721305200000|2024-07-18 12:20:00|622.1|619.2|621.24|618.34|622.44|619.54|621.23|618.33|287
1721305500000|2024-07-18 12:25:00|621.2|618.3|620.9|618|621.27|618.37|620.66|617.76|351
1721305800000|2024-07-18 12:30:00|621.2|618.3|623.7|620.8|623.72|620.82|620.63|617.73|326
1721306100000|2024-07-18 12:35:00|623.71|620.81|624.05|621.15|624.4|621.5|623.15|620.25|455
1721306400000|2024-07-18 12:40:00|623.97|621.07|623.82|620.92|624.4|621.5|623.41|620.51|263
1721306700000|2024-07-18 12:45:00|623.83|620.93|624.65|621.75|624.9|622|623.62|620.72|309
1721307000000|2024-07-18 12:50:00|624.7|621.8|624.97|622.07|625.55|622.65|624.2|621.3|398
1721307300000|2024-07-18 12:55:00|624.92|622.02|624.6|621.7|624.95|622.05|624.09|621.19|96
1721307600000|2024-07-18 13:00:00|624.4|621.5|625|622.1|625.2|622.3|624.15|621.25|99
1721307900000|2024-07-18 13:05:00|624.95|622.05|625|622.1|626.08|623.18|624.8|621.9|373
1721308200000|2024-07-18 13:10:00|624.99|622.09|624.5|621.6|626.3|623.4|624.5|621.6|462
1721308500000|2024-07-18 13:15:00|624.4|621.5|626.4|623.5|626.5|623.6|624.4|621.5|467
1721308800000|2024-07-18 13:20:00|626.45|623.55|625.49|622.59|626.45|623.55|625.15|622.25|400
1721309100000|2024-07-18 13:25:00|625.45|622.55|626.61|623.71|627.55|624.65|625.23|622.33|306
1721309400000|2024-07-18 13:30:00|626.66|623.76|623.5|620.6|627.12|624.22|623.4|620.5|287
1721309700000|2024-07-18 13:35:00|623.6|620.7|624.27|621.37|624.8|621.9|622.65|619.75|331
1721310000000|2024-07-18 13:40:00|624.32|621.42|621.46|618.56|624.35|621.45|621.3|618.4|391
1721310300000|2024-07-18 13:45:00|621.44|618.54|620.59|617.69|622.13|619.23|619.85|616.95|537
1721310600000|2024-07-18 13:50:00|620.64|617.74|619.84|616.94|621.6|618.7|619.79|616.89|549
1721310900000|2024-07-18 13:55:00|619.85|616.95|623.6|620.7|623.8|620.9|619.6|616.7|494
1721311200000|2024-07-18 14:00:00|623.65|620.75|626.67|623.77|628.12|625.22|623.36|620.46|576
1721311500000|2024-07-18 14:05:00|626.66|623.76|627.12|624.22|628.2|625.3|626.3|623.4|345
1721311800000|2024-07-18 14:10:00|627.13|624.23|624.35|621.45|627.13|624.23|624.34|621.44|359
1721312100000|2024-07-18 14:15:00|624.28|621.38|622.63|619.73|625.65|622.75|622.42|619.52|382
1721312400000|2024-07-18 14:20:00|622.66|619.76|621.7|618.8|622.66|619.76|620.94|618.04|441
1721312700000|2024-07-18 14:25:00|621.65|618.75|622.55|619.65|623.1|620.2|621.5|618.6|333
1721313000000|2024-07-18 14:30:00|622.5|619.6|620.59|617.69|622.7|619.8|620.59|617.69|422
1721313300000|2024-07-18 14:35:00|620.63|617.73|619.42|616.52|620.64|617.74|618|615.1|622
1721313600000|2024-07-18 14:40:00|619.4|616.5|618.35|615.45|619.42|616.52|616.96|614.06|472
1721313900000|2024-07-18 14:45:00|618.3|615.4|616.9|614|618.5|615.6|615.28|612.38|555
1721314200000|2024-07-18 14:50:00|616.7|613.8|618.3|615.4|618.7|615.8|616.51|613.61|545
1721314500000|2024-07-18 14:55:00|618.25|615.35|619.78|616.88|620.6|617.7|618.25|615.35|426
1721314800000|2024-07-18 15:00:00|619.73|616.83|618.02|615.12|620.35|617.45|617.86|614.96|480
1721315100000|2024-07-18 15:05:00|618.01|615.11|616.81|613.91|618.02|615.12|615.57|612.67|638
1721315400000|2024-07-18 15:10:00|616.8|613.9|613.27|610.37|617.1|614.2|611.65|608.75|621
1721315700000|2024-07-18 15:15:00|613.3|610.4|612.65|609.75|615.41|612.51|612.3|609.4|528
1721316000000|2024-07-18 15:20:00|612.6|609.7|611.39|608.49|612.6|609.7|609.74|606.84|626
1721316300000|2024-07-18 15:25:00|611.4|608.5|612.58|609.68|613.4|610.5|610.53|607.63|626
1721316600000|2024-07-18 15:30:00|612.53|609.63|610.96|608.06|613.35|610.45|610.96|608.06|545
1721316900000|2024-07-18 15:35:00|610.9|608|613.4|610.5|613.5|610.6|610.52|607.62|636
1721317200000|2024-07-18 15:40:00|613.35|610.45|612.71|609.81|614|611.1|611.81|608.91|530
1721317500000|2024-07-18 15:45:00|612.66|609.76|611.88|608.98|613.4|610.5|611.65|608.75|425
1721317800000|2024-07-18 15:50:00|611.9|609|611.17|608.27|613.15|610.25|610.53|607.63|436
1721318100000|2024-07-18 15:55:00|611.2|608.3|609.98|607.08|611.2|608.3|609.92|607.02|476
1721318400000|2024-07-18 16:00:00|609.96|607.06|605|602.1|609.98|607.08|603.71|600.81|690
1721318700000|2024-07-18 16:05:00|604.95|602.05|610.15|607.25|610.35|607.45|604.95|602.05|744
1721319000000|2024-07-18 16:10:00|610.18|607.28|612.7|609.8|612.91|610.01|610.05|607.15|608
1721319300000|2024-07-18 16:15:00|612.65|609.75|612.35|609.45|612.65|609.75|611.1|608.2|592
1721319600000|2024-07-18 16:20:00|612.33|609.43|612.3|609.4|613|610.1|611.5|608.6|548
1721319900000|2024-07-18 16:25:00|612.29|609.39|613.31|610.41|613.5|610.6|611.83|608.93|577
1721320200000|2024-07-18 16:30:00|613.2|610.3|615.15|612.25|615.35|612.45|612.26|609.36|636
1721320500000|2024-07-18 16:35:00|615.13|612.23|615.56|612.66|615.8|612.9|614.2|611.3|559
1721320800000|2024-07-18 16:40:00|615.59|612.69|615.75|612.85|615.9|613|615.01|612.11|586
1721321100000|2024-07-18 16:45:00|615.85|612.95|614.84|611.94|615.85|612.95|614.65|611.75|439
1721321400000|2024-07-18 16:50:00|614.81|611.91|615.25|612.35|615.85|612.95|614.69|611.79|311
1721321700000|2024-07-18 16:55:00|615.3|612.4|615.4|612.5|615.75|612.85|614.47|611.57|391
1721322000000|2024-07-18 17:00:00|615.5|612.6|614.64|611.74|615.85|612.95|614.58|611.68|513
1721322300000|2024-07-18 17:05:00|614.65|611.75|612.69|609.79|614.69|611.79|612.64|609.74|439
1721322600000|2024-07-18 17:10:00|612.72|609.82|613.95|611.05|614.5|611.6|612.64|609.74|428
1721322900000|2024-07-18 17:15:00|614|611.1|613.78|610.88|615|612.1|613.23|610.33|537
1721323200000|2024-07-18 17:20:00|613.73|610.83|615.3|612.4|615.35|612.45|613.73|610.83|460
1721323500000|2024-07-18 17:25:00|615.2|612.3|614.22|611.32|615.3|612.4|614.22|611.32|287
1721323800000|2024-07-18 17:30:00|614.2|611.3|613.7|610.8|614.7|611.8|613.7|610.8|279
1721324100000|2024-07-18 17:35:00|613.75|610.85|613.49|610.59|613.95|611.05|612.85|609.95|320
1721324400000|2024-07-18 17:40:00|613.45|610.55|611.2|608.3|613.65|610.75|611.15|608.25|386
1721324700000|2024-07-18 17:45:00|611.22|608.32|610.52|607.62|611.58|608.68|610.5|607.6|602
1721325000000|2024-07-18 17:50:00|610.53|607.63|610.35|607.45|610.55|607.65|609.65|606.75|526
1721325300000|2024-07-18 17:55:00|610.3|607.4|609.95|607.05|610.4|607.5|609.5|606.6|431
1721325600000|2024-07-18 18:00:00|609.93|607.03|608.7|605.8|610.5|607.6|608.65|605.75|490
1721325900000|2024-07-18 18:05:00|608.75|605.85|609.6|606.7|610.15|607.25|608.75|605.85|389
1721326200000|2024-07-18 18:10:00|609.55|606.65|608.46|605.56|610|607.1|608.2|605.3|444
1721326500000|2024-07-18 18:15:00|608.47|605.57|609.55|606.65|609.8|606.9|608.47|605.57|450
1721326800000|2024-07-18 18:20:00|609.5|606.6|611.1|608.2|611.4|608.5|609.45|606.55|683
1721327100000|2024-07-18 18:25:00|611.05|608.15|611.05|608.15|611.1|608.2|609.92|607.02|426
1721327400000|2024-07-18 18:30:00|610.9|608|610.55|607.65|611.3|608.4|610.25|607.35|429
1721327700000|2024-07-18 18:35:00|610.6|607.7|610|607.1|611|608.1|609.6|606.7|267
1721328000000|2024-07-18 18:40:00|609.95|607.05|609.8|606.9|610.35|607.45|609.35|606.45|319
1721328300000|2024-07-18 18:45:00|609.7|606.8|609.4|606.5|610.75|607.85|608.64|605.74|411
1721328600000|2024-07-18 18:50:00|609.37|606.47|609.9|607|610.6|607.7|608.96|606.06|379
1721328900000|2024-07-18 18:55:00|610|607.1|609.7|606.8|610.9|608|609.59|606.69|451
1721329200000|2024-07-18 19:00:00|609.67|606.77|607.73|604.83|610.8|607.9|607.68|604.78|533
1721329500000|2024-07-18 19:05:00|607.81|604.91|609.1|606.2|609.3|606.4|606.7|603.8|520
1721329800000|2024-07-18 19:10:00|609.15|606.25|607.65|604.75|609.9|607|607.35|604.45|475
1721330100000|2024-07-18 19:15:00|607.7|604.8|608.25|605.35|608.8|605.9|607.65|604.75|468
1721330400000|2024-07-18 19:20:00|608.2|605.3|605.95|603.05|608.2|605.3|605.56|602.66|383
1721330700000|2024-07-18 19:25:00|605.9|603|607.6|604.7|607.9|605|605.9|603|618
1721331000000|2024-07-18 19:30:00|607.75|604.85|608.9|606|608.9|606|607.25|604.35|686
1721331300000|2024-07-18 19:35:00|608.85|605.95|610.28|607.38|610.7|607.8|608.7|605.8|503
1721331600000|2024-07-18 19:40:00|610.35|607.45|610.6|607.7|611.5|608.6|610.3|607.4|442
1721331900000|2024-07-18 19:45:00|610.64|607.74|611.6|608.7|611.7|608.8|610.3|607.4|450
1721332200000|2024-07-18 19:50:00|611.5|608.6|610.1|607.2|611.8|608.9|609.8|606.9|535
1721332500000|2024-07-18 19:55:00|610.25|607.35|610.4|607.5|611.5|608.6|610.05|607.15|551
1721332800000|2024-07-18 20:00:00|610.46|607.56|610.25|607.35|611|608.1|609.6|606.7|428
1721333100000|2024-07-18 20:05:00|610.3|607.4|608.8|605.9|610.4|607.5|608.7|605.8|446
1721333400000|2024-07-18 20:10:00|608.83|605.93|607.6|604.7|608.9|606|607.49|604.59|402
1721333700000|2024-07-18 20:15:00|607.65|604.75|609.1|606.2|609.6|606.7|607.45|604.55|573
1721334000000|2024-07-18 20:20:00|609.15|606.25|608.87|605.97|609.55|606.65|608.8|605.9|490
1721334300000|2024-07-18 20:25:00|608.9|606|609.8|606.9|609.9|607|608.5|605.6|415
1721334600000|2024-07-18 20:30:00|609.75|606.85|609.65|606.75|610.4|607.5|609.5|606.6|312
1721334900000|2024-07-18 20:35:00|609.6|606.7|610.9|608|611.05|608.15|609.6|606.7|430
1721335200000|2024-07-18 20:40:00|610.96|608.06|610.1|607.2|611.1|608.2|609.95|607.05|229
1721335500000|2024-07-18 20:45:00|610.09|607.19|609.9|607|610.15|607.25|609.5|606.6|302
1721335800000|2024-07-18 20:50:00|609.85|606.95|610.35|607.45|610.7|607.8|609.55|606.65|359
1721336100000|2024-07-18 20:55:00|610.33|607.43|611.58|608.68|611.63|608.73|610.25|607.35|349
1721336400000|2024-07-18 21:00:00|611.59|608.69|609.2|606.3|611.61|608.71|609.1|606.2|352
1721336700000|2024-07-18 21:05:00|609.19|606.29|608.46|605.56|609.55|606.65|608.25|605.35|217
1721337000000|2024-07-18 21:10:00|608.43|605.53|608.11|605.21|608.43|605.53|608.04|605.14|68
1721337300000|2024-07-18 21:15:00|608.05|605.15|607.98|605.08|608.2|605.3|607.16|604.26|249
1721337600000|2024-07-18 21:20:00|607.99|605.09|608.82|605.92|609.13|606.23|607.87|604.97|153
1721337900000|2024-07-18 21:25:00|608.86|605.96|609.59|606.69|609.63|606.73|608.86|605.96|169
1721338200000|2024-07-18 21:30:00|609.55|606.65|609.76|606.86|609.76|606.86|609.55|606.65|41
1721338500000|2024-07-18 21:35:00|609.75|606.85|609.95|607.05|610.02|607.12|609.71|606.81|81
1721338800000|2024-07-18 21:40:00|609.93|607.03|609.75|606.85|609.93|607.03|609.65|606.75|102
1721339100000|2024-07-18 21:45:00|609.74|606.84|609.73|606.83|609.78|606.88|609.68|606.78|96
1721339400000|2024-07-18 21:50:00|609.72|606.82|610.19|607.29|610.19|607.29|609.68|606.78|120
1721339700000|2024-07-18 21:55:00|610.18|607.28|610.7|607.8|611.1|608.2|610.18|607.28|77
1721340000000|2024-07-18 22:00:00|610.75|607.85|609.77|606.87|610.75|607.85|609.64|606.74|306
1721340300000|2024-07-18 22:05:00|609.71|606.81|609.43|606.53|610.1|607.2|609.24|606.34|159
1721340600000|2024-07-18 22:10:00|609.34|606.44|609.8|606.9|609.85|606.95|609.3|606.4|200
1721340900000|2024-07-18 22:15:00|609.7|606.8|610.88|607.98|611|608.1|609.5|606.6|303
1721341200000|2024-07-18 22:20:00|610.95|608.05|611.3|608.4|611.4|608.5|610.8|607.9|487
1721341500000|2024-07-18 22:25:00|611.21|608.31|611.4|608.5|611.4|608.5|610.85|607.95|228
1721341800000|2024-07-18 22:30:00|611.35|608.45|611.78|608.88|612.3|609.4|611.15|608.25|257
1721342100000|2024-07-18 22:35:00|611.82|608.92|612.68|609.78|612.8|609.9|611.78|608.88|238
1721342400000|2024-07-18 22:40:00|612.79|609.89|614.2|611.3|614.2|611.3|612.75|609.85|305
1721342700000|2024-07-18 22:45:00|614.15|611.25|613.82|610.92|614.4|611.5|613.7|610.8|312
1721343000000|2024-07-18 22:50:00|613.88|610.98|612.74|609.84|614|611.1|612.55|609.65|261
1721343300000|2024-07-18 22:55:00|612.73|609.83|612.15|609.25|612.9|610|612.1|609.2|126
1721343600000|2024-07-18 23:00:00|612.1|609.2|612.5|609.6|612.5|609.6|611.85|608.95|203
1721343900000|2024-07-18 23:05:00|612.45|609.55|612.35|609.45|612.65|609.75|612.13|609.23|204
1721344200000|2024-07-18 23:10:00|612.28|609.38|612.38|609.48|612.7|609.8|612.2|609.3|171
1721344500000|2024-07-18 23:15:00|612.4|609.5|611.8|608.9|612.4|609.5|611.4|608.5|224
1721344800000|2024-07-18 23:20:00|611.85|608.95|611.66|608.76|611.85|608.95|611.56|608.66|167
1721345100000|2024-07-18 23:25:00|611.7|608.8|611.9|609|612.2|609.3|611.65|608.75|194
1721345400000|2024-07-18 23:30:00|611.85|608.95|612.13|609.23|612.4|609.5|611.44|608.54|182
1721345700000|2024-07-18 23:35:00|612.2|609.3|611.91|609.01|612.25|609.35|611.91|609.01|110
1721346000000|2024-07-18 23:40:00|612|609.1|611.27|608.37|612.1|609.2|611.22|608.32|127
1721346300000|2024-07-18 23:45:00|611.24|608.34|610.52|607.62|611.4|608.5|610.52|607.62|130
1721346600000|2024-07-18 23:50:00|610.57|607.67|610.49|607.59|610.8|607.9|610.45|607.55|218
1721346900000|2024-07-18 23:55:00|610.42|607.52|610.7|607.8|610.9|608|610.3|607.4|78
1721347200000|2024-07-19 00:00:00|610.65|607.75|610.85|607.95|611.5|608.6|610.47|607.57|183
1721347500000|2024-07-19 00:05:00|610.8|607.9|611.4|608.5|611.8|608.9|610.52|607.62|229
1721347800000|2024-07-19 00:10:00|611.38|608.48|610.84|607.94|612.1|609.2|610.65|607.75|294
1721348100000|2024-07-19 00:15:00|610.8|607.9|610.05|607.15|610.85|607.95|609.45|606.55|395
1721348400000|2024-07-19 00:20:00|609.96|607.06|609|606.1|610.4|607.5|608.6|605.7|564
1721348700000|2024-07-19 00:25:00|609.05|606.15|608.45|605.55|610.2|607.3|608|605.1|579
1721349000000|2024-07-19 00:30:00|608.4|605.5|611.7|608.8|611.7|608.8|608.39|605.49|651
1721349300000|2024-07-19 00:35:00|611.85|608.95|609.9|607|612.4|609.5|609.85|606.95|466
1721349600000|2024-07-19 00:40:00|609.85|606.95|609|606.1|610.65|607.75|608.75|605.85|428
1721349900000|2024-07-19 00:45:00|608.95|606.05|608.45|605.55|609.1|606.2|607.75|604.85|565
1721350200000|2024-07-19 00:50:00|608.5|605.6|607.88|604.98|608.8|605.9|607.73|604.83|406
1721350500000|2024-07-19 00:55:00|607.81|604.91|607.95|605.05|608.35|605.45|607.51|604.61|244
1721350800000|2024-07-19 01:00:00|608.08|605.18|605.6|602.7|608.2|605.3|604.83|601.93|380
1721351100000|2024-07-19 01:05:00|605.65|602.75|604.9|602|606.26|603.36|603.8|600.9|469
1721351400000|2024-07-19 01:10:00|605|602.1|603.69|600.79|606.2|603.3|603.35|600.45|531
1721351700000|2024-07-19 01:15:00|603.7|600.8|601.05|598.15|605.6|602.7|599.98|597.08|507
1721352000000|2024-07-19 01:20:00|601.06|598.16|605.8|602.9|605.9|603|601.06|598.16|520
1721352300000|2024-07-19 01:25:00|605.75|602.85|605.6|602.7|606.2|603.3|605.22|602.32|409
1721352600000|2024-07-19 01:30:00|605.58|602.68|605.29|602.39|606.65|603.75|605.05|602.15|531
1721352900000|2024-07-19 01:35:00|605.46|602.56|607.2|604.3|607.46|604.56|605.05|602.15|605
1721353200000|2024-07-19 01:40:00|607.25|604.35|607.4|604.5|608.1|605.2|606.9|604|432
1721353500000|2024-07-19 01:45:00|607.45|604.55|607.4|604.5|607.9|605|606.75|603.85|312
1721353800000|2024-07-19 01:50:00|607.45|604.55|607.7|604.8|608.3|605.4|607.4|604.5|176
1721354100000|2024-07-19 01:55:00|607.8|604.9|607.9|605|608.3|605.4|607.5|604.6|343
1721354400000|2024-07-19 02:00:00|607.93|605.03|608.7|605.8|608.7|605.8|606.9|604|447
1721354700000|2024-07-19 02:05:00|608.5|605.6|608.6|605.7|609|606.1|608.05|605.15|495
1721355000000|2024-07-19 02:10:00|608.65|605.75|609|606.1|609.2|606.3|608.35|605.45|411
1721355300000|2024-07-19 02:15:00|609.18|606.28|608.55|605.65|609.4|606.5|608.25|605.35|306
1721355600000|2024-07-19 02:20:00|608.7|605.8|607.35|604.45|609|606.1|607.2|604.3|348
1721355900000|2024-07-19 02:25:00|607.4|604.5|608.1|605.2|608.6|605.7|607.4|604.5|315
1721356200000|2024-07-19 02:30:00|608.05|605.15|607.8|604.9|608.1|605.2|607.15|604.25|290
1721356500000|2024-07-19 02:35:00|607.86|604.96|607.66|604.76|608.15|605.25|607.6|604.7|300
1721356800000|2024-07-19 02:40:00|607.63|604.73|607.3|604.4|608.2|605.3|607.01|604.11|323
1721357100000|2024-07-19 02:45:00|607.25|604.35|605.9|603|607.65|604.75|605.75|602.85|386
1721357400000|2024-07-19 02:50:00|605.85|602.95|606.05|603.15|606.1|603.2|604.8|601.9|514
1721357700000|2024-07-19 02:55:00|606.03|603.13|606.51|603.61|606.65|603.75|605.95|603.05|439
1721358000000|2024-07-19 03:00:00|606.4|603.5|608.4|605.5|608.5|605.6|606|603.1|476
1721358300000|2024-07-19 03:05:00|608.5|605.6|608.3|605.4|609|606.1|607.8|604.9|502
1721358600000|2024-07-19 03:10:00|608.11|605.21|609.8|606.9|610|607.1|608|605.1|363
1721358900000|2024-07-19 03:15:00|609.75|606.85|610.9|608|610.9|608|609.25|606.35|526
1721359200000|2024-07-19 03:20:00|610.85|607.95|611.68|608.78|612.3|609.4|610.8|607.9|464
1721359500000|2024-07-19 03:25:00|611.6|608.7|612|609.1|612.26|609.36|611.51|608.61|300
1721359800000|2024-07-19 03:30:00|612.05|609.15|612.36|609.46|612.9|610|612.05|609.15|50
1721360100000|2024-07-19 03:35:00|612.33|609.43|612.63|609.73|612.66|609.76|611.9|609|303
1721360400000|2024-07-19 03:40:00|612.6|609.7|614.75|611.85|614.9|612|612.6|609.7|453
1721360700000|2024-07-19 03:45:00|614.78|611.88|614.25|611.35|615.1|612.2|613.6|610.7|411
1721361000000|2024-07-19 03:50:00|614.23|611.33|614.4|611.5|614.55|611.65|613.95|611.05|276
1721361300000|2024-07-19 03:55:00|614.48|611.58|614.8|611.9|615.05|612.15|614.35|611.45|330
1721361600000|2024-07-19 04:00:00|614.85|611.95|614.78|611.88|615.4|612.5|614.7|611.8|528
1721361900000|2024-07-19 04:05:00|614.8|611.9|614.15|611.25|615.1|612.2|614.1|611.2|400
1721362200000|2024-07-19 04:10:00|614.2|611.3|613.9|611|614.9|612|613.65|610.75|354
1721362500000|2024-07-19 04:15:00|613.89|610.99|612.85|609.95|613.9|611|612.55|609.65|373
1721362800000|2024-07-19 04:20:00|612.95|610.05|611.6|608.7|612.95|610.05|611.55|608.65|397
1721363100000|2024-07-19 04:25:00|611.59|608.69|612.1|609.2|612.3|609.4|611.45|608.55|350
1721363400000|2024-07-19 04:30:00|612.05|609.15|613.19|610.29|613.3|610.4|611.5|608.6|413
1721363700000|2024-07-19 04:35:00|613|610.1|612.14|609.24|613.3|610.4|612.04|609.14|264
1721364000000|2024-07-19 04:40:00|612.15|609.25|611.6|608.7|612.15|609.25|611.5|608.6|61
1721364300000|2024-07-19 04:45:00|611.5|608.6|611.22|608.32|611.5|608.6|610.9|608|323
1721364600000|2024-07-19 04:50:00|611.2|608.3|610.9|608|611.3|608.4|610.7|607.8|198
1721364900000|2024-07-19 04:55:00|610.85|607.95|609.92|607.02|610.85|607.95|609.84|606.94|281
1721365200000|2024-07-19 05:00:00|609.93|607.03|610.41|607.51|610.7|607.8|609.55|606.65|240
1721365500000|2024-07-19 05:05:00|610.4|607.5|611|608.1|611.1|608.2|610.36|607.46|282
1721365800000|2024-07-19 05:10:00|610.96|608.06|610.01|607.11|611|608.1|609.93|607.03|212
1721366100000|2024-07-19 05:15:00|609.93|607.03|609.46|606.56|610.2|607.3|609.15|606.25|301
1721366400000|2024-07-19 05:20:00|609.41|606.51|608.15|605.25|609.51|606.61|608.05|605.15|334
1721366700000|2024-07-19 05:25:00|608.2|605.3|608.16|605.26|608.8|605.9|607.95|605.05|278
1721367000000|2024-07-19 05:30:00|608.2|605.3|608.7|605.8|608.7|605.8|608.05|605.15|94
1721367300000|2024-07-19 05:35:00|608.69|605.79|609.6|606.7|609.6|606.7|608.55|605.65|351
1721367600000|2024-07-19 05:40:00|609.5|606.6|610.14|607.24|610.4|607.5|609.3|606.4|269
1721367900000|2024-07-19 05:45:00|610.1|607.2|611|608.1|611.1|608.2|609.6|606.7|304
1721368200000|2024-07-19 05:50:00|611.05|608.15|611.25|608.35|611.4|608.5|610.55|607.65|307
1721368500000|2024-07-19 05:55:00|611.23|608.33|610.7|607.8|611.25|608.35|610.1|607.2|179
1721368800000|2024-07-19 06:00:00|610.65|607.75|612.75|609.85|613.05|610.15|610.49|607.59|394
1721369100000|2024-07-19 06:05:00|612.8|609.9|616.35|613.45|616.6|613.7|612.59|609.69|515
1721369400000|2024-07-19 06:10:00|616.4|613.5|622.7|619.8|625.72|622.82|615.85|612.95|557
1721369700000|2024-07-19 06:15:00|622.65|619.75|619.37|616.47|623.2|620.3|619.34|616.44|372
1721370000000|2024-07-19 06:20:00|619.47|616.57|617.3|614.4|619.9|617|617.08|614.18|458
1721370300000|2024-07-19 06:25:00|617.25|614.35|618.1|615.2|618.1|615.2|616.8|613.9|330
1721370600000|2024-07-19 06:30:00|617.95|615.05|616.74|613.84|618.18|615.28|616.38|613.48|248
1721370900000|2024-07-19 06:35:00|616.79|613.89|617.1|614.2|618|615.1|616.77|613.87|263
1721371200000|2024-07-19 06:40:00|617.2|614.3|616.8|613.9|617.2|614.3|616.73|613.83|108
1721371500000|2024-07-19 06:45:00|616.85|613.95|616.75|613.85|617.95|615.05|616.55|613.65|443
1721371800000|2024-07-19 06:50:00|616.8|613.9|617.4|614.5|617.4|614.5|615.82|612.92|383
1721372100000|2024-07-19 06:55:00|617.46|614.56|617.8|614.9|618.15|615.25|616.9|614|167
1721372400000|2024-07-19 07:00:00|617.7|614.8|616|613.1|618|615.1|615.5|612.6|205
1721372700000|2024-07-19 07:05:00|616.05|613.15|615.05|612.15|617.5|614.6|615|612.1|340
1721373000000|2024-07-19 07:10:00|615.15|612.25|614.7|611.8|615.15|612.25|612.05|609.15|508
1721373300000|2024-07-19 07:15:00|614.65|611.75|617.3|614.4|617.5|614.6|614.22|611.32|437
1721373600000|2024-07-19 07:20:00|617.4|614.5|616.8|613.9|617.7|614.8|616.18|613.28|128
1721373900000|2024-07-19 07:25:00|616.75|613.85|615.55|612.65|617.1|614.2|615.25|612.35|395
1721374200000|2024-07-19 07:30:00|615.5|612.6|614.15|611.25|615.7|612.8|614.05|611.15|368
1721374500000|2024-07-19 07:35:00|614.17|611.27|610.71|607.81|614.17|611.27|610.69|607.79|462
1721374800000|2024-07-19 07:40:00|610.72|607.82|610.45|607.55|611.9|609|609.7|606.8|605
1721375100000|2024-07-19 07:45:00|610.43|607.53|609.94|607.04|612|609.1|609.94|607.04|491
1721375400000|2024-07-19 07:50:00|609.91|607.01|609.95|607.05|610.05|607.15|608.77|605.87|290
1721375700000|2024-07-19 07:55:00|609.97|607.07|610.69|607.79|611.3|608.4|609.94|607.04|413
1721376000000|2024-07-19 08:00:00|610.71|607.81|611.6|608.7|611.8|608.9|610.06|607.16|406
1721376300000|2024-07-19 08:05:00|611.65|608.75|609.44|606.54|611.8|608.9|608.28|605.38|395
1721376600000|2024-07-19 08:10:00|609.46|606.56|607.88|604.98|609.92|607.02|606.95|604.05|530
1721376900000|2024-07-19 08:15:00|607.83|604.93|608.25|605.35|609.6|606.7|606.92|604.02|500
1721377200000|2024-07-19 08:20:00|608.23|605.33|608.7|605.8|610|607.1|607.46|604.56|486
1721377500000|2024-07-19 08:25:00|608.6|605.7|609.68|606.78|610|607.1|608.01|605.11|614
1721377800000|2024-07-19 08:30:00|609.7|606.8|611.8|608.9|612.7|609.8|608.95|606.05|569
1721378100000|2024-07-19 08:35:00|611.75|608.85|612.3|609.4|613.5|610.6|611.3|608.4|531
1721378400000|2024-07-19 08:40:00|612.15|609.25|613.1|610.2|613.5|610.6|612.05|609.15|139
1721378700000|2024-07-19 08:45:00|613|610.1|612.15|609.25|613.8|610.9|611.7|608.8|272
1721379000000|2024-07-19 08:50:00|612.18|609.28|611.8|608.9|613.05|610.15|611.68|608.78|395
1721379300000|2024-07-19 08:55:00|611.85|608.95|612.3|609.4|612.65|609.75|611.55|608.65|231
1721379600000|2024-07-19 09:00:00|612.4|609.5|614.66|611.76|614.7|611.8|611.25|608.35|484
1721379900000|2024-07-19 09:05:00|614.6|611.7|615.1|612.2|615.7|612.8|614.3|611.4|647
1721380200000|2024-07-19 09:10:00|615.09|612.19|613.95|611.05|615.25|612.35|613.7|610.8|616
1721380500000|2024-07-19 09:15:00|614|611.1|612.98|610.08|614.75|611.85|612.9|610|601
1721380800000|2024-07-19 09:20:00|613.05|610.15|611.95|609.05|613.5|610.6|611.65|608.75|418
1721381100000|2024-07-19 09:25:00|611.98|609.08|612.34|609.44|613.35|610.45|611.98|609.08|534
1721381400000|2024-07-19 09:30:00|612.3|609.4|612.93|610.03|613.5|610.6|612.1|609.2|634
1721381700000|2024-07-19 09:35:00|612.95|610.05|609.6|606.7|612.96|610.06|609.58|606.68|557
1721382000000|2024-07-19 09:40:00|609.61|606.71|609.25|606.35|610.4|607.5|608.74|605.84|295
1721382300000|2024-07-19 09:45:00|609.11|606.21|610.05|607.15|610.85|607.95|608.92|606.02|523
1721382600000|2024-07-19 09:50:00|610|607.1|608.88|605.98|610.3|607.4|608.83|605.93|567
1721382900000|2024-07-19 09:55:00|608.86|605.96|608.5|605.6|609.75|606.85|608|605.1|412
1721383200000|2024-07-19 10:00:00|608.45|605.55|609.4|606.5|610.6|607.7|607.79|604.89|570
1721383500000|2024-07-19 10:05:00|609.39|606.49|610.85|607.95|611.1|608.2|608.98|606.08|646
1721383800000|2024-07-19 10:10:00|610.8|607.9|611.45|608.55|611.65|608.75|610.35|607.45|489
1721384100000|2024-07-19 10:15:00|611.39|608.49|613.6|610.7|613.7|610.8|611.2|608.3|541
1721384400000|2024-07-19 10:20:00|613.65|610.75|611.41|608.51|613.7|610.8|611.36|608.46|421
1721384700000|2024-07-19 10:25:00|611.46|608.56|612.15|609.25|612.85|609.95|611.43|608.53|426
1721385000000|2024-07-19 10:30:00|612.2|609.3|612.7|609.8|613.45|610.55|612.1|609.2|496
1721385300000|2024-07-19 10:35:00|612.74|609.84|611.5|608.6|612.9|610|611.4|608.5|492
1721385600000|2024-07-19 10:40:00|611.6|608.7|612.1|609.2|612.15|609.25|611.2|608.3|276
1721385900000|2024-07-19 10:45:00|612.2|609.3|612.55|609.65|612.9|610|611.65|608.75|501
1721386200000|2024-07-19 10:50:00|612.5|609.6|611.1|608.2|613.1|610.2|610.95|608.05|455
1721386500000|2024-07-19 10:55:00|611.05|608.15|610.57|607.67|611.9|609|610.4|607.5|360
1721386800000|2024-07-19 11:00:00|610.5|607.6|611.9|609|612.5|609.6|610.35|607.45|423
1721387100000|2024-07-19 11:05:00|611.85|608.95|611.06|608.16|611.85|608.95|610.55|607.65|484
1721387400000|2024-07-19 11:10:00|611|608.1|610.98|608.08|611.05|608.15|610.5|607.6|390
1721387700000|2024-07-19 11:15:00|610.95|608.05|612.5|609.6|612.8|609.9|610.9|608|584
1721388000000|2024-07-19 11:20:00|612.4|609.5|612.4|609.5|613.45|610.55|612.25|609.35|566
1721388300000|2024-07-19 11:25:00|612.3|609.4|611.9|609|612.45|609.55|611.59|608.69|518
1721388600000|2024-07-19 11:30:00|611.95|609.05|612.45|609.55|612.8|609.9|611.85|608.95|366
1721388900000|2024-07-19 11:35:00|612.44|609.54|611.53|608.63|612.5|609.6|611.49|608.59|217
1721389200000|2024-07-19 11:40:00|611.51|608.61|610.5|607.6|611.53|608.63|610.45|607.55|346
1721389500000|2024-07-19 11:45:00|610.53|607.63|611.7|608.8|612.15|609.25|610.5|607.6|487
1721389800000|2024-07-19 11:50:00|611.65|608.75|612.35|609.45|612.55|609.65|611.55|608.65|369
1721390100000|2024-07-19 11:55:00|612.39|609.49|613.65|610.75|613.7|610.8|612.23|609.33|378
1721390400000|2024-07-19 12:00:00|613.6|610.7|613.83|610.93|614.4|611.5|613.25|610.35|426
1721390700000|2024-07-19 12:05:00|613.85|610.95|613.55|610.65|614.5|611.6|613.3|610.4|564
1721391000000|2024-07-19 12:10:00|613.5|610.6|613.1|610.2|613.8|610.9|611.95|609.05|548
1721391300000|2024-07-19 12:15:00|613.05|610.15|614.2|611.3|614.4|611.5|612.85|609.95|382
1721391600000|2024-07-19 12:20:00|614.1|611.2|614.05|611.15|614.7|611.8|612.85|609.95|261
1721391900000|2024-07-19 12:25:00|614|611.1|614.8|611.9|615.1|612.2|613.85|610.95|343
1721392200000|2024-07-19 12:30:00|614.75|611.85|615.1|612.2|615.6|612.7|614.65|611.75|499
1721392500000|2024-07-19 12:35:00|615.2|612.3|615.4|612.5|615.7|612.8|615.05|612.15|410
1721392800000|2024-07-19 12:40:00|615.45|612.55|616.6|613.7|616.7|613.8|615.4|612.5|321
1721393100000|2024-07-19 12:45:00|616.55|613.65|617.5|614.6|617.6|614.7|616.55|613.65|504
1721393400000|2024-07-19 12:50:00|617.45|614.55|617|614.1|618.4|615.5|616.85|613.95|464
1721393700000|2024-07-19 12:55:00|616.95|614.05|616.98|614.08|617.7|614.8|616.45|613.55|410
1721394000000|2024-07-19 13:00:00|616.9|614|616.25|613.35|618.3|615.4|615.15|612.25|459
1721394300000|2024-07-19 13:05:00|616.3|613.4|616.15|613.25|616.6|613.7|615.9|613|277
1721394600000|2024-07-19 13:10:00|616.2|613.3|615.8|612.9|616.3|613.4|614.63|611.73|340
1721394900000|2024-07-19 13:15:00|615.85|612.95|614.86|611.96|616.35|613.45|614.85|611.95|342
1721395200000|2024-07-19 13:20:00|614.84|611.94|614.25|611.35|615.6|612.7|613.96|611.06|305
1721395500000|2024-07-19 13:25:00|614.3|611.4|613.91|611.01|614.8|611.9|613.7|610.8|379
1721395800000|2024-07-19 13:30:00|613.98|611.08|615.4|612.5|615.9|613|613.6|610.7|662
1721396100000|2024-07-19 13:35:00|615.36|612.46|620.38|617.48|620.7|617.8|615.25|612.35|726
1721396400000|2024-07-19 13:40:00|620.33|617.43|618.96|616.06|621.85|618.95|618.7|615.8|611
1721396700000|2024-07-19 13:45:00|618.9|616|620.15|617.25|620.9|618|618.75|615.85|649
1721397000000|2024-07-19 13:50:00|620.1|617.2|621.9|619|622.26|619.36|620.05|617.15|660
1721397300000|2024-07-19 13:55:00|621.92|619.02|621.4|618.5|623.2|620.3|621.29|618.39|534
1721397600000|2024-07-19 14:00:00|621.45|618.55|621.37|618.47|622.3|619.4|620.17|617.27|566
1721397900000|2024-07-19 14:05:00|621.36|618.46|624.35|621.45|624.6|621.7|621.14|618.24|641
1721398200000|2024-07-19 14:10:00|624.3|621.4|624.55|621.65|624.8|621.9|623.32|620.42|627
1721398500000|2024-07-19 14:15:00|624.5|621.6|624.95|622.05|625.35|622.45|624.25|621.35|646
1721398800000|2024-07-19 14:20:00|624.93|622.03|625.61|622.71|626.35|623.45|624.7|621.8|665
1721399100000|2024-07-19 14:25:00|625.62|622.72|624.33|621.43|626.25|623.35|624.08|621.18|620
1721399400000|2024-07-19 14:30:00|624.37|621.47|622.67|619.77|625.7|622.8|622.67|619.77|614
1721399700000|2024-07-19 14:35:00|622.68|619.78|623.65|620.75|624.7|621.8|622.66|619.76|587
1721400000000|2024-07-19 14:40:00|623.67|620.77|623.49|620.59|623.95|621.05|622.3|619.4|612
1721400300000|2024-07-19 14:45:00|623.54|620.64|624.04|621.14|624.91|622.01|623.33|620.43|534
1721400600000|2024-07-19 14:50:00|624.06|621.16|625.15|622.25|625.3|622.4|623.72|620.82|498
1721400900000|2024-07-19 14:55:00|625.2|622.3|625.94|623.04|626.11|623.21|625|622.1|437
1721401200000|2024-07-19 15:00:00|625.89|622.99|624.85|621.95|627|624.1|624.6|621.7|495
1721401500000|2024-07-19 15:05:00|624.9|622|624.1|621.2|626.2|623.3|623.85|620.95|561
1721401800000|2024-07-19 15:10:00|624.05|621.15|623.77|620.87|624.8|621.9|623.3|620.4|169
1721402100000|2024-07-19 15:15:00|623.82|620.92|625.2|622.3|626.15|623.25|623.39|620.49|481
1721402400000|2024-07-19 15:20:00|625.25|622.35|623.8|620.9|626.4|623.5|623.4|620.5|624
1721402700000|2024-07-19 15:25:00|623.89|620.99|621.71|618.81|624.1|621.2|621.35|618.45|513
1721403000000|2024-07-19 15:30:00|621.73|618.83|621.65|618.75|622.25|619.35|621.17|618.27|584
1721403300000|2024-07-19 15:35:00|621.7|618.8|623.5|620.6|623.5|620.6|621.6|618.7|473
1721403600000|2024-07-19 15:40:00|623.48|620.58|625.23|622.33|625.4|622.5|623.45|620.55|525
1721403900000|2024-07-19 15:45:00|625.19|622.29|625.35|622.45|626.2|623.3|624.48|621.58|499
1721404200000|2024-07-19 15:50:00|625.4|622.5|625.7|622.8|626.05|623.15|624.41|621.51|431
1721404500000|2024-07-19 15:55:00|625.68|622.78|625.7|622.8|626|623.1|624.58|621.68|456
1721404800000|2024-07-19 16:00:00|625.9|623|627.95|625.05|629.4|626.5|625.65|622.75|763
1721405100000|2024-07-19 16:05:00|627.9|625|628.23|625.33|629.1|626.2|627.9|625|517
1721405400000|2024-07-19 16:10:00|628.2|625.3|630|627.1|630.6|627.7|628.19|625.29|508
1721405700000|2024-07-19 16:15:00|630.05|627.15|630.75|627.85|631.3|628.4|630|627.1|461
1721406000000|2024-07-19 16:20:00|630.77|627.87|630.51|627.61|631.5|628.6|630.34|627.44|533
1721406300000|2024-07-19 16:25:00|630.54|627.64|630.75|627.85|631.05|628.15|629.83|626.93|366
1721406600000|2024-07-19 16:30:00|630.76|627.86|629.58|626.68|631.1|628.2|629.37|626.47|606
1721406900000|2024-07-19 16:35:00|629.57|626.67|629.98|627.08|630.5|627.6|629.15|626.25|510
1721407200000|2024-07-19 16:40:00|630.05|627.15|630.87|627.97|631.25|628.35|630|627.1|460
1721407500000|2024-07-19 16:45:00|630.8|627.9|631.3|628.4|631.4|628.5|629.35|626.45|550
1721407800000|2024-07-19 16:50:00|631.33|628.43|630.15|627.25|631.35|628.45|629.86|626.96|464
1721408100000|2024-07-19 16:55:00|630.19|627.29|630.37|627.47|630.6|627.7|629.95|627.05|422
1721408400000|2024-07-19 17:00:00|630.28|627.38|629.16|626.26|630.6|627.7|629.07|626.17|566
1721408700000|2024-07-19 17:05:00|629.15|626.25|628.6|625.7|629.2|626.3|628.05|625.15|444
1721409000000|2024-07-19 17:10:00|628.66|625.76|628.15|625.25|629.4|626.5|627.8|624.9|560
1721409300000|2024-07-19 17:15:00|628.14|625.24|628.8|625.9|628.85|625.95|628.1|625.2|278
1721409600000|2024-07-19 17:20:00|628.75|625.85|631.2|628.3|631.31|628.41|628.75|625.85|695
1721409900000|2024-07-19 17:25:00|631.18|628.28|630.21|627.31|631.28|628.38|629.94|627.04|477
1721410200000|2024-07-19 17:30:00|630.26|627.36|629.74|626.84|630.27|627.37|629.27|626.37|441
1721410500000|2024-07-19 17:35:00|629.73|626.83|630.2|627.3|630.35|627.45|629.25|626.35|407
1721410800000|2024-07-19 17:40:00|630.3|627.4|630.16|627.26|630.9|628|629.83|626.93|320
1721411100000|2024-07-19 17:45:00|630.13|627.23|630.9|628|631|628.1|629.91|627.01|572
1721411400000|2024-07-19 17:50:00|631|628.1|630.61|627.71|631.34|628.44|630.44|627.54|455
1721411700000|2024-07-19 17:55:00|630.63|627.73|630.2|627.3|631.2|628.3|630.09|627.19|341
1721412000000|2024-07-19 18:00:00|630.15|627.25|629.6|626.7|630.6|627.7|629.12|626.22|593
1721412300000|2024-07-19 18:05:00|629.58|626.68|630.65|627.75|631|628.1|629.33|626.43|342
1721412600000|2024-07-19 18:10:00|630.64|627.74|631.04|628.14|631.32|628.42|630.38|627.48|421
1721412900000|2024-07-19 18:15:00|631.08|628.18|630.14|627.24|631.34|628.44|629.58|626.68|447
1721413200000|2024-07-19 18:20:00|630.07|627.17|628.63|625.73|630.12|627.22|628.46|625.56|484
1721413500000|2024-07-19 18:25:00|628.64|625.74|628.76|625.86|629.25|626.35|628.56|625.66|303
1721413800000|2024-07-19 18:30:00|628.75|625.85|629.45|626.55|629.5|626.6|628.55|625.65|308
1721414100000|2024-07-19 18:35:00|629.49|626.59|629.33|626.43|629.7|626.8|628.77|625.87|327
1721414400000|2024-07-19 18:40:00|629.31|626.41|629.28|626.38|629.5|626.6|629.05|626.15|235
1721414700000|2024-07-19 18:45:00|629.22|626.32|629.2|626.3|629.8|626.9|628.97|626.07|372
1721415000000|2024-07-19 18:50:00|629.25|626.35|629.86|626.96|630.4|627.5|629.25|626.35|178
1721415300000|2024-07-19 18:55:00|629.88|626.98|630.07|627.17|630.12|627.22|629.66|626.76|164
1721415600000|2024-07-19 19:00:00|630.12|627.22|631.19|628.29|631.2|628.3|630.12|627.22|390
1721415900000|2024-07-19 19:05:00|631.2|628.3|631.58|628.68|632.3|629.4|630.18|627.28|550
1721416200000|2024-07-19 19:10:00|631.57|628.67|630.94|628.04|631.76|628.86|630.87|627.97|545
1721416500000|2024-07-19 19:15:00|630.95|628.05|631|628.1|631.04|628.14|629.96|627.06|558
1721416800000|2024-07-19 19:20:00|630.95|628.05|632.27|629.37|632.5|629.6|630.95|628.05|594
1721417100000|2024-07-19 19:25:00|632.28|629.38|631.19|628.29|632.54|629.64|631.02|628.12|502
1721417400000|2024-07-19 19:30:00|631.18|628.28|632.24|629.34|632.4|629.5|631.15|628.25|311
1721417700000|2024-07-19 19:35:00|632.29|629.39|631.06|628.16|632.6|629.7|630.2|627.3|630
1721418000000|2024-07-19 19:40:00|631.15|628.25|631.7|628.8|631.7|628.8|630.66|627.76|251
1721418300000|2024-07-19 19:45:00|631.75|628.85|632.56|629.66|632.65|629.75|631.75|628.85|382
1721418600000|2024-07-19 19:50:00|632.53|629.63|633.2|630.3|633.32|630.42|632.53|629.63|304
1721418900000|2024-07-19 19:55:00|633.15|630.25|633.81|630.91|633.9|631|631.9|629|531
1721419200000|2024-07-19 20:00:00|633.9|631|634.38|631.48|634.4|631.5|632.71|629.81|462
1721419500000|2024-07-19 20:05:00|634.35|631.45|636.42|633.52|636.69|633.79|634.35|631.45|402
1721419800000|2024-07-19 20:10:00|636.43|633.53|633.41|630.51|636.58|633.68|633.41|630.51|551
1721420100000|2024-07-19 20:15:00|633.45|630.55|633.49|630.59|634.56|631.66|633.39|630.49|430
1721420400000|2024-07-19 20:20:00|633.54|630.64|633.61|630.71|634.3|631.4|633.46|630.56|504
1721420700000|2024-07-19 20:25:00|633.59|630.69|633.21|630.31|633.81|630.91|633.21|630.31|296
1721421000000|2024-07-19 20:30:00|633.46|630.56|633.64|630.74|634.18|631.28|633.46|630.56|452
1721421300000|2024-07-19 20:35:00|633.66|630.76|634.18|631.28|634.2|631.3|633.34|630.44|262
1721421600000|2024-07-19 20:40:00|634.1|631.2|633.9|631|634.71|631.81|633.76|630.86|275
1721421900000|2024-07-19 20:45:00|633.91|631.01|634.03|631.13|634.2|631.3|633.59|630.69|462
1721422200000|2024-07-19 20:50:00|633.96|631.06|634.03|631.13|634.1|631.2|633.6|630.7|353
1721422500000|2024-07-19 20:55:00|634.04|631.14|633.87|630.97|634.05|631.15|633.74|630.84|268
1721458800000|2024-07-20 07:00:00|635.58|632.68|634.94|632.04|635.59|632.69|634.34|631.44|372
1721459100000|2024-07-20 07:05:00|634.95|632.05|635.37|632.47|635.45|632.55|634.81|631.91|347
1721459400000|2024-07-20 07:10:00|635.33|632.43|635.15|632.25|635.38|632.48|634.75|631.85|174
1721459700000|2024-07-20 07:15:00|635.11|632.21|635.87|632.97|635.88|632.98|635.05|632.15|259
1721460000000|2024-07-20 07:20:00|635.86|632.96|636.06|633.16|636.53|633.63|635.66|632.76|205
1721460300000|2024-07-20 07:25:00|636.12|633.22|636.01|633.11|636.21|633.31|635.81|632.91|159
1721460600000|2024-07-20 07:30:00|636.02|633.12|635.7|632.8|636.02|633.12|635.34|632.44|213
1721460900000|2024-07-20 07:35:00|635.72|632.82|635.05|632.15|635.72|632.82|634.74|631.84|258
1721461200000|2024-07-20 07:40:00|635.03|632.13|634.89|631.99|635.04|632.14|634.47|631.57|205
1721461500000|2024-07-20 07:45:00|634.86|631.96|634.4|631.5|634.98|632.08|634.04|631.14|188
1721461800000|2024-07-20 07:50:00|634.38|631.48|634.11|631.21|634.38|631.48|633.72|630.82|275
1721462100000|2024-07-20 07:55:00|634.1|631.2|634.03|631.13|634.4|631.5|633.77|630.87|223
1721462400000|2024-07-20 08:00:00|634.01|631.11|634.4|631.5|634.56|631.66|633.93|631.03|367
1721462700000|2024-07-20 08:05:00|634.44|631.54|634.96|632.06|635.09|632.19|634.31|631.41|335
1721463000000|2024-07-20 08:10:00|634.97|632.07|634.76|631.86|635.17|632.27|634.67|631.77|313
1721463300000|2024-07-20 08:15:00|634.75|631.85|635.26|632.36|635.66|632.76|634.58|631.68|345
1721463600000|2024-07-20 08:20:00|635.27|632.37|635.8|632.9|635.83|632.93|635.23|632.33|184
1721463900000|2024-07-20 08:25:00|635.79|632.89|635.64|632.74|635.83|632.93|635.29|632.39|115
1721464200000|2024-07-20 08:30:00|635.63|632.73|634.41|631.51|635.64|632.74|634.03|631.13|461
1721464500000|2024-07-20 08:35:00|634.4|631.5|634.19|631.29|634.44|631.54|633.08|630.18|465
1721464800000|2024-07-20 08:40:00|634.2|631.3|634.13|631.23|634.57|631.67|633.89|630.99|249
1721465100000|2024-07-20 08:45:00|634.11|631.21|633.22|630.32|634.12|631.22|632.63|629.73|479
1721465400000|2024-07-20 08:50:00|633.23|630.33|633.68|630.78|634.09|631.19|633.14|630.24|345
1721465700000|2024-07-20 08:55:00|633.71|630.81|633.93|631.03|633.99|631.09|633.42|630.52|300
1721466000000|2024-07-20 09:00:00|633.91|631.01|632.5|629.6|634.11|631.21|632.35|629.45|446
1721466300000|2024-07-20 09:05:00|632.49|629.59|632.77|629.87|632.86|629.96|631.76|628.86|441
1721466600000|2024-07-20 09:10:00|632.81|629.91|633.43|630.53|633.44|630.54|632.59|629.69|339
1721466900000|2024-07-20 09:15:00|633.42|630.52|632.78|629.88|633.42|630.52|632.52|629.62|213
1721467200000|2024-07-20 09:20:00|632.79|629.89|632.66|629.76|633.06|630.16|632.44|629.54|229
1721467500000|2024-07-20 09:25:00|632.67|629.77|633.22|630.32|633.28|630.38|632.41|629.51|262
1721467800000|2024-07-20 09:30:00|633.24|630.34|634.26|631.36|634.26|631.36|632.79|629.89|285
1721468100000|2024-07-20 09:35:00|634.27|631.37|634.47|631.57|634.8|631.9|634.02|631.12|337
1721468400000|2024-07-20 09:40:00|634.54|631.64|633.92|631.02|634.68|631.78|633.82|630.92|274
1721468700000|2024-07-20 09:45:00|633.48|630.58|633.02|630.12|633.92|631.02|632.62|629.72|406
1721469000000|2024-07-20 09:50:00|633.04|630.14|632.86|629.96|633.15|630.25|631.97|629.07|499
1721469300000|2024-07-20 09:55:00|632.78|629.88|632.35|629.45|632.87|629.97|632.22|629.32|406
1721469600000|2024-07-20 10:00:00|632.3|629.4|632.86|629.96|632.88|629.98|631.78|628.88|372
1721469900000|2024-07-20 10:05:00|632.85|629.95|633.16|630.26|633.56|630.66|632.72|629.82|341
1721470200000|2024-07-20 10:10:00|633.15|630.25|633.14|630.24|633.43|630.53|632.95|630.05|287
1721470500000|2024-07-20 10:15:00|633.08|630.18|632.3|629.4|633.08|630.18|632.02|629.12|368
1721470800000|2024-07-20 10:20:00|632.29|629.39|632.87|629.97|633.01|630.11|632.11|629.21|351
1721471100000|2024-07-20 10:25:00|632.9|630|632.97|630.07|633.25|630.35|632.66|629.76|178
1721471400000|2024-07-20 10:30:00|632.95|630.05|632.52|629.62|633.14|630.24|632.42|629.52|229
1721471700000|2024-07-20 10:35:00|632.51|629.61|631.86|628.96|632.63|629.73|631.86|628.96|357
1721472000000|2024-07-20 10:40:00|631.82|628.92|631.13|628.23|631.9|629|630.82|627.92|303
1721472300000|2024-07-20 10:45:00|631.11|628.21|631.79|628.89|632.73|629.83|631.08|628.18|322
1721472600000|2024-07-20 10:50:00|632.05|629.15|631.81|628.91|632.62|629.72|631.63|628.73|409
1721472900000|2024-07-20 10:55:00|631.8|628.9|631.82|628.92|632.04|629.14|631.41|628.51|276
1721473200000|2024-07-20 11:00:00|631.8|628.9|630.98|628.08|631.98|629.08|630.58|627.68|364
1721473500000|2024-07-20 11:05:00|631.02|628.12|631.15|628.25|631.22|628.32|630.42|627.52|320
1721473800000|2024-07-20 11:10:00|631.14|628.24|629.96|627.06|631.15|628.25|629.71|626.81|243
1721474100000|2024-07-20 11:15:00|629.97|627.07|630.77|627.87|631.68|628.78|629.92|627.02|484
1721474400000|2024-07-20 11:20:00|630.76|627.86|630.33|627.43|631.17|628.27|629.73|626.83|415
1721474700000|2024-07-20 11:25:00|630.35|627.45|630.69|627.79|630.7|627.8|629.73|626.83|345
1721475000000|2024-07-20 11:30:00|630.68|627.78|630.14|627.24|630.71|627.81|629.33|626.43|341
1721475300000|2024-07-20 11:35:00|630.17|627.27|629.92|627.02|630.46|627.56|629.8|626.9|242
1721475600000|2024-07-20 11:40:00|629.94|627.04|630.3|627.4|630.35|627.45|629.9|627|199
1721475900000|2024-07-20 11:45:00|630.29|627.39|629.3|626.4|630.29|627.39|629.2|626.3|362
1721476200000|2024-07-20 11:50:00|629.28|626.38|627.82|624.92|629.32|626.42|627.77|624.87|384
1721476500000|2024-07-20 11:55:00|627.83|624.93|627.7|624.8|628.48|625.58|627.68|624.78|427
1721476800000|2024-07-20 12:00:00|627.71|624.81|628.91|626.01|629.24|626.34|627.71|624.81|419
1721477100000|2024-07-20 12:05:00|628.9|626|628.67|625.77|629|626.1|628.3|625.4|509
1721477400000|2024-07-20 12:10:00|628.68|625.78|628.78|625.88|629.22|626.32|628.54|625.64|329
1721477700000|2024-07-20 12:15:00|628.76|625.86|629.41|626.51|629.63|626.73|627.86|624.96|499
1721478000000|2024-07-20 12:20:00|629.42|626.52|628.45|625.55|629.59|626.69|628.45|625.55|437
1721478300000|2024-07-20 12:25:00|628.46|625.56|628.21|625.31|628.47|625.57|627.73|624.83|404
1721478600000|2024-07-20 12:30:00|628.23|625.33|628.86|625.96|628.86|625.96|627.18|624.28|276
1721478900000|2024-07-20 12:35:00|628.87|625.97|630|627.1|630.42|627.52|628.86|625.96|280
1721479200000|2024-07-20 12:40:00|629.99|627.09|629.01|626.11|630|627.1|628.87|625.97|517
1721479500000|2024-07-20 12:45:00|629.06|626.16|629.58|626.68|629.62|626.72|628.58|625.68|514
1721479800000|2024-07-20 12:50:00|629.52|626.62|628.68|625.78|629.63|626.73|628.17|625.27|275
1721480100000|2024-07-20 12:55:00|628.72|625.82|628.7|625.8|629|626.1|628.37|625.47|370
1721480400000|2024-07-20 13:00:00|628.71|625.81|629.16|626.26|629.67|626.77|628.51|625.61|444
1721480700000|2024-07-20 13:05:00|629.18|626.28|627.77|624.87|629.53|626.63|627.77|624.87|369
1721481000000|2024-07-20 13:10:00|627.76|624.86|626.9|624|627.93|625.03|626.78|623.88|477
1721481300000|2024-07-20 13:15:00|626.89|623.99|627.05|624.15|627.13|624.23|624.3|621.4|627
1721481600000|2024-07-20 13:20:00|627.06|624.16|628.04|625.14|628.7|625.8|626.74|623.84|567
1721481900000|2024-07-20 13:25:00|628.1|625.2|628.4|625.5|628.49|625.59|627.28|624.38|477
1721482200000|2024-07-20 13:30:00|628.39|625.49|626.62|623.72|629.41|626.51|626.46|623.56|686
1721482500000|2024-07-20 13:35:00|626.6|623.7|626.38|623.48|627.03|624.13|624.96|622.06|719
1721482800000|2024-07-20 13:40:00|626.44|623.54|625.7|622.8|626.68|623.78|625.58|622.68|575
1721483100000|2024-07-20 13:45:00|625.61|622.71|626.39|623.49|626.56|623.66|624.84|621.94|667
1721483400000|2024-07-20 13:50:00|626.4|623.5|627.44|624.54|627.48|624.58|625.72|622.82|565
1721483700000|2024-07-20 13:55:00|627.39|624.49|628.27|625.37|628.68|625.78|626.94|624.04|471
1721484000000|2024-07-20 14:00:00|628.3|625.4|628.51|625.61|629.48|626.58|627.93|625.03|430
1721484300000|2024-07-20 14:05:00|628.49|625.59|627.91|625.01|629.39|626.49|627.91|625.01|459
1721484600000|2024-07-20 14:10:00|628.09|625.19|628.63|625.73|628.67|625.77|628.04|625.14|296
1721484900000|2024-07-20 14:15:00|628.64|625.74|630.25|627.35|630.25|627.35|628.52|625.62|322
1721485200000|2024-07-20 14:20:00|630.24|627.34|630.9|628|631.16|628.26|630.24|627.34|386
1721485500000|2024-07-20 14:25:00|630.87|627.97|630.84|627.94|631.54|628.64|630.61|627.71|375
1721485800000|2024-07-20 14:30:00|630.85|627.95|630.86|627.96|631.64|628.74|630.44|627.54|497
1721486100000|2024-07-20 14:35:00|630.87|627.97|632.71|629.81|632.71|629.81|630.73|627.83|386
1721486400000|2024-07-20 14:40:00|632.7|629.8|634.31|631.41|634.44|631.54|632.66|629.76|281
1721486700000|2024-07-20 14:45:00|634.3|631.4|633.03|630.13|634.31|631.41|632.51|629.61|497
1721487000000|2024-07-20 14:50:00|633.04|630.14|632.61|629.71|633.29|630.39|632.57|629.67|456
1721487300000|2024-07-20 14:55:00|632.66|629.76|632.8|629.9|633.07|630.17|632.2|629.3|312
1721487600000|2024-07-20 15:00:00|632.81|629.91|634.54|631.64|634.94|632.04|632.75|629.85|438
1721487900000|2024-07-20 15:05:00|634.53|631.63|634.85|631.95|634.87|631.97|633.73|630.83|436
1721488200000|2024-07-20 15:10:00|634.92|632.02|634.65|631.75|635.44|632.54|634.31|631.41|446
1721488500000|2024-07-20 15:15:00|634.64|631.74|633.54|630.64|634.74|631.84|633.41|630.51|438
1721488800000|2024-07-20 15:20:00|633.52|630.62|634.1|631.2|634.55|631.65|633.52|630.62|442
1721489100000|2024-07-20 15:25:00|634.11|631.21|635.07|632.17|635.07|632.17|634.1|631.2|257
1721489400000|2024-07-20 15:30:00|635.17|632.27|633.67|630.77|635.84|632.94|633.67|630.77|532
1721489700000|2024-07-20 15:35:00|633.66|630.76|634.4|631.5|634.4|631.5|632.8|629.9|538
1721490000000|2024-07-20 15:40:00|634.39|631.49|634.12|631.22|634.56|631.66|633.97|631.07|402
1721490300000|2024-07-20 15:45:00|634.13|631.23|634.04|631.14|635.06|632.16|634.03|631.13|470
1721490600000|2024-07-20 15:50:00|634.05|631.15|634.37|631.47|634.9|632|634.04|631.14|462
1721490900000|2024-07-20 15:55:00|634.36|631.46|634.5|631.6|634.79|631.89|634.02|631.12|353
1721491200000|2024-07-20 16:00:00|634.51|631.61|635.67|632.77|635.78|632.88|634.29|631.39|473
1721491500000|2024-07-20 16:05:00|635.72|632.82|635.36|632.46|635.75|632.85|634.87|631.97|346
1721491800000|2024-07-20 16:10:00|635.35|632.45|636.06|633.16|636.07|633.17|635.22|632.32|174
1721492100000|2024-07-20 16:15:00|636.05|633.15|635.22|632.32|636.12|633.22|634.4|631.5|393
1721492400000|2024-07-20 16:20:00|635.21|632.31|636.43|633.53|636.64|633.74|635.21|632.31|276
1721492700000|2024-07-20 16:25:00|636.44|633.54|637.11|634.21|637.27|634.37|636.17|633.27|346
1721493000000|2024-07-20 16:30:00|637.13|634.23|637.34|634.44|637.68|634.78|636.84|633.94|396
1721493300000|2024-07-20 16:35:00|637.36|634.46|636.64|633.74|637.68|634.78|636.13|633.23|554
1721493600000|2024-07-20 16:40:00|636.6|633.7|635.2|632.3|636.89|633.99|635.14|632.24|517
1721493900000|2024-07-20 16:45:00|635.23|632.33|634.66|631.76|635.29|632.39|632.99|630.09|616
1721494200000|2024-07-20 16:50:00|634.64|631.74|634.33|631.43|634.94|632.04|633.27|630.37|597
1721494500000|2024-07-20 16:55:00|634.34|631.44|633.74|630.84|634.63|631.73|633.23|630.33|436
1721494800000|2024-07-20 17:00:00|633.73|630.83|634.33|631.43|634.34|631.44|632.54|629.64|517
1721495100000|2024-07-20 17:05:00|634.34|631.44|634.9|632|635.71|632.81|634.34|631.44|524
1721495400000|2024-07-20 17:10:00|634.88|631.98|636.51|633.61|637.35|634.45|633.42|630.52|776
1721495700000|2024-07-20 17:15:00|636.52|633.62|638.01|635.11|638.75|635.85|636.17|633.27|860
1721496000000|2024-07-20 17:20:00|638.04|635.14|639|636.1|639.25|636.35|637.71|634.81|671
1721496300000|2024-07-20 17:25:00|639.02|636.12|638.03|635.13|639.02|636.12|637.56|634.66|605
1721496600000|2024-07-20 17:30:00|637.91|635.01|639.05|636.15|639.43|636.53|637.62|634.72|643
1721496900000|2024-07-20 17:35:00|639.07|636.17|639.56|636.66|639.82|636.92|638.78|635.88|441
1721497200000|2024-07-20 17:40:00|639.44|636.54|639.95|637.05|640.38|637.48|639.12|636.22|434
1721497500000|2024-07-20 17:45:00|639.96|637.06|640.93|638.03|641.16|638.26|639.95|637.05|455
1721497800000|2024-07-20 17:50:00|640.91|638.01|640.36|637.46|640.95|638.05|639.84|636.94|555
1721498100000|2024-07-20 17:55:00|640.37|637.47|639.81|636.91|640.47|637.57|639.25|636.35|484
1721498400000|2024-07-20 18:00:00|639.87|636.97|638.58|635.68|640.28|637.38|638.46|635.56|612
1721498700000|2024-07-20 18:05:00|638.55|635.65|637.34|634.44|638.79|635.89|637.27|634.37|599
1721499000000|2024-07-20 18:10:00|637.36|634.46|638.41|635.51|638.71|635.81|637.12|634.22|548
1721499300000|2024-07-20 18:15:00|638.4|635.5|638.21|635.31|638.59|635.69|637.85|634.95|606
1721499600000|2024-07-20 18:20:00|638.2|635.3|637.51|634.61|638.4|635.5|636.96|634.06|624
1721499900000|2024-07-20 18:25:00|637.55|634.65|637.51|634.61|638.21|635.31|637.42|634.52|496
1721500200000|2024-07-20 18:30:00|637.54|634.64|637.5|634.6|638.31|635.41|637.37|634.47|556
1721500500000|2024-07-20 18:35:00|637.53|634.63|636.65|633.75|637.53|634.63|636.24|633.34|335
1721500800000|2024-07-20 18:40:00|636.73|633.83|638|635.1|638.05|635.15|636.73|633.83|433
1721501100000|2024-07-20 18:45:00|637.99|635.09|638.25|635.35|638.38|635.48|637.72|634.82|395
1721501400000|2024-07-20 18:50:00|638.27|635.37|638.7|635.8|638.85|635.95|637.97|635.07|446
1721501700000|2024-07-20 18:55:00|638.68|635.78|638.39|635.49|638.98|636.08|637.97|635.07|454
1721502000000|2024-07-20 19:00:00|638.33|635.43|639.19|636.29|639.25|636.35|637.62|634.72|382
1721502300000|2024-07-20 19:05:00|639.2|636.3|638.72|635.82|639.4|636.5|638.6|635.7|500
1721502600000|2024-07-20 19:10:00|638.73|635.83|638.2|635.3|638.89|635.99|638.19|635.29|398
1721502900000|2024-07-20 19:15:00|638.19|635.29|638.05|635.15|638.34|635.44|637.28|634.38|507
1721503200000|2024-07-20 19:20:00|638.06|635.16|637.78|634.88|638.23|635.33|637.68|634.78|400
1721503500000|2024-07-20 19:25:00|637.81|634.91|637.47|634.57|637.94|635.04|637.12|634.22|446
1721503800000|2024-07-20 19:30:00|637.44|634.54|637.48|634.58|637.71|634.81|637.13|634.23|447
1721504100000|2024-07-20 19:35:00|637.46|634.56|635.61|632.71|637.48|634.58|635.36|632.46|632
1721504400000|2024-07-20 19:40:00|635.6|632.7|635.63|632.73|636|633.1|634.67|631.77|542
1721504700000|2024-07-20 19:45:00|635.64|632.74|634.74|631.84|636.24|633.34|634.64|631.74|544
1721505000000|2024-07-20 19:50:00|634.82|631.92|634.98|632.08|635.46|632.56|634.71|631.81|559
1721505300000|2024-07-20 19:55:00|634.99|632.09|634.7|631.8|635.01|632.11|634.62|631.72|294
1721505600000|2024-07-20 20:00:00|634.71|631.81|635.54|632.64|635.57|632.67|634.44|631.54|332
1721505900000|2024-07-20 20:05:00|635.51|632.61|635.4|632.5|635.65|632.75|635.12|632.22|370
1721506200000|2024-07-20 20:10:00|635.6|632.7|636.49|633.59|636.49|633.59|635.59|632.69|288
1721506500000|2024-07-20 20:15:00|636.45|633.55|636.23|633.33|636.69|633.79|635.69|632.79|447
1721506800000|2024-07-20 20:20:00|636.26|633.36|636.02|633.12|636.49|633.59|635.86|632.96|472
1721507100000|2024-07-20 20:25:00|636.04|633.14|635.3|632.4|636.05|633.15|635.01|632.11|333
1721507400000|2024-07-20 20:30:00|635.28|632.38|635.93|633.03|636.04|633.14|634.9|632|233
1721507700000|2024-07-20 20:35:00|635.95|633.05|636.52|633.62|636.65|633.75|635.93|633.03|195
1721508000000|2024-07-20 20:40:00|636.5|633.6|635.58|632.68|636.52|633.62|635.51|632.61|404
1721508300000|2024-07-20 20:45:00|635.63|632.73|635.73|632.83|636.02|633.12|635.41|632.51|398
1721508600000|2024-07-20 20:50:00|635.74|632.84|635.49|632.59|635.78|632.88|635.22|632.32|311
1721508900000|2024-07-20 20:55:00|635.5|632.6|635.86|632.96|636.3|633.4|635.17|632.27|432
1721509200000|2024-07-20 21:00:00|635.82|632.92|634.72|631.82|635.94|633.04|634.31|631.41|556
1721509500000|2024-07-20 21:05:00|634.71|631.81|633.97|631.07|634.78|631.88|633.74|630.84|380
1721509800000|2024-07-20 21:10:00|634|631.1|633.98|631.08|634.02|631.12|632.37|629.47|415
1721510100000|2024-07-20 21:15:00|633.96|631.06|633.97|631.07|634.66|631.76|633.12|630.22|586
1721510400000|2024-07-20 21:20:00|633.9|631|632.95|630.05|633.9|631|632.9|630|384
1721510700000|2024-07-20 21:25:00|632.94|630.04|633.37|630.47|633.54|630.64|632.33|629.43|137
1721511000000|2024-07-20 21:30:00|633.36|630.46|633.7|630.8|633.99|631.09|633.21|630.31|172
1721511300000|2024-07-20 21:35:00|633.47|630.57|633.43|630.53|633.7|630.8|633.27|630.37|48
1721511600000|2024-07-20 21:40:00|633.45|630.55|633.63|630.73|633.68|630.78|633.36|630.46|61
1721511900000|2024-07-20 21:45:00|633.64|630.74|633.76|630.86|633.8|630.9|633.44|630.54|44
1721512200000|2024-07-20 21:50:00|633.82|630.92|634.49|631.59|634.49|631.59|633.61|630.71|51
1721512500000|2024-07-20 21:55:00|634.62|631.72|634.43|631.53|634.65|631.75|634.22|631.32|71
1721512800000|2024-07-20 22:00:00|634.46|631.56|635.58|632.68|635.65|632.75|634.46|631.56|114
1721513100000|2024-07-20 22:05:00|635.57|632.67|635.69|632.79|635.98|633.08|634.98|632.08|205
1721513400000|2024-07-20 22:10:00|635.68|632.78|635.73|632.83|635.99|633.09|635.56|632.66|61
1721513700000|2024-07-20 22:15:00|635.71|632.81|635.47|632.57|635.88|632.98|635.17|632.27|162
1721514000000|2024-07-20 22:20:00|635.48|632.58|635.25|632.35|635.7|632.8|635.06|632.16|224
1721514300000|2024-07-20 22:25:00|635.17|632.27|634.9|632|635.37|632.47|634.49|631.59|429
1721514600000|2024-07-20 22:30:00|634.88|631.98|634.86|631.96|635.44|632.54|634.57|631.67|291
1721514900000|2024-07-20 22:35:00|634.83|631.93|635|632.1|635.43|632.53|634.74|631.84|291
1721515200000|2024-07-20 22:40:00|634.98|632.08|633.3|630.4|634.99|632.09|633.24|630.34|436
1721515500000|2024-07-20 22:45:00|633.32|630.42|633.26|630.36|633.63|630.73|632.62|629.72|523
1721515800000|2024-07-20 22:50:00|633.27|630.37|632.6|629.7|633.45|630.55|632.57|629.67|567
1721516100000|2024-07-20 22:55:00|632.63|629.73|633.44|630.54|633.69|630.79|632.63|629.73|374
1721516400000|2024-07-20 23:00:00|633.45|630.55|634.08|631.18|634.08|631.18|633.25|630.35|305
1721516700000|2024-07-20 23:05:00|634.09|631.19|634.22|631.32|634.32|631.42|633.81|630.91|220
1721517000000|2024-07-20 23:10:00|634.25|631.35|634.71|631.81|634.71|631.81|634.22|631.32|192
1721517300000|2024-07-20 23:15:00|634.68|631.78|633.93|631.03|634.81|631.91|633.9|631|196
1721517600000|2024-07-20 23:20:00|633.99|631.09|634.17|631.27|634.53|631.63|633.93|631.03|259
1721517900000|2024-07-20 23:25:00|634.13|631.23|634.48|631.58|634.52|631.62|634.13|631.23|203
1721518200000|2024-07-20 23:30:00|634.49|631.59|634.15|631.25|634.81|631.91|633.91|631.01|180
1721518500000|2024-07-20 23:35:00|634.12|631.22|634.06|631.16|634.33|631.43|633.82|630.92|231
1721518800000|2024-07-20 23:40:00|634.05|631.15|634.02|631.12|634.7|631.8|634.02|631.12|151
1721519100000|2024-07-20 23:45:00|634.05|631.15|634.75|631.85|634.76|631.86|634.05|631.15|152
1721519400000|2024-07-20 23:50:00|634.76|631.86|635.47|632.57|635.5|632.6|634.75|631.85|136
1721519700000|2024-07-20 23:55:00|635.45|632.55|634.86|631.96|635.54|632.64|634.78|631.88|134
1721520000000|2024-07-21 00:00:00|634.98|632.08|635.12|632.22|635.48|632.58|634.83|631.93|314
1721520300000|2024-07-21 00:05:00|635.08|632.18|636.19|633.29|636.19|633.29|634.96|632.06|175
1721520600000|2024-07-21 00:10:00|636.18|633.28|636.54|633.64|636.55|633.65|635.63|632.73|268
1721520900000|2024-07-21 00:15:00|636.55|633.65|637.34|634.44|637.52|634.62|636.43|633.53|266
1721521200000|2024-07-21 00:20:00|637.33|634.43|637.1|634.2|637.49|634.59|636.81|633.91|305
1721521500000|2024-07-21 00:25:00|637.13|634.23|637.45|634.55|637.7|634.8|637.04|634.14|312
1721521800000|2024-07-21 00:30:00|637.47|634.57|637.6|634.7|638.45|635.55|637|634.1|420
1721522100000|2024-07-21 00:35:00|637.56|634.66|635.56|632.66|637.58|634.68|635.54|632.64|388
1721522400000|2024-07-21 00:40:00|635.55|632.65|634.86|631.96|635.66|632.76|634.47|631.57|369
1721522700000|2024-07-21 00:45:00|634.84|631.94|635.26|632.36|636.15|633.25|634.69|631.79|437
1721523000000|2024-07-21 00:50:00|635.28|632.38|634.89|631.99|635.3|632.4|634.34|631.44|452
1721523300000|2024-07-21 00:55:00|634.9|632|634.49|631.59|634.96|632.06|634.01|631.11|384
1721523600000|2024-07-21 01:00:00|634.5|631.6|634.26|631.36|635.29|632.39|634.25|631.35|383
1721523900000|2024-07-21 01:05:00|634.25|631.35|635.18|632.28|635.77|632.87|634.11|631.21|405
1721524200000|2024-07-21 01:10:00|635.19|632.29|635.5|632.6|635.76|632.86|635|632.1|392
1721524500000|2024-07-21 01:15:00|635.47|632.57|636.31|633.41|636.55|633.65|635.47|632.57|406
1721524800000|2024-07-21 01:20:00|636.29|633.39|638.63|635.73|638.7|635.8|636.08|633.18|403
1721525100000|2024-07-21 01:25:00|638.62|635.72|637.57|634.67|638.65|635.75|637.41|634.51|383
1721525400000|2024-07-21 01:30:00|637.66|634.76|636.53|633.63|637.97|635.07|636.42|633.52|466
1721525700000|2024-07-21 01:35:00|636.44|633.54|637.03|634.13|637.37|634.47|636.41|633.51|352
1721526000000|2024-07-21 01:40:00|637.1|634.2|638.19|635.29|638.55|635.65|637.02|634.12|306
1721526300000|2024-07-21 01:45:00|638.18|635.28|638.26|635.36|638.92|636.02|637.56|634.66|404
1721526600000|2024-07-21 01:50:00|638.27|635.37|638.64|635.74|638.65|635.75|638.11|635.21|393
1721526900000|2024-07-21 01:55:00|638.52|635.62|638.17|635.27|638.67|635.77|638.03|635.13|307
1721527200000|2024-07-21 02:00:00|638.15|635.25|637.77|634.87|638.16|635.26|637.51|634.61|348
1721527500000|2024-07-21 02:05:00|637.74|634.84|637.43|634.53|638.23|635.33|637.43|634.53|374
1721527800000|2024-07-21 02:10:00|637.39|634.49|637.44|634.54|637.88|634.98|637|634.1|272
1721528100000|2024-07-21 02:15:00|637.43|634.53|638.01|635.11|638.14|635.24|637.14|634.24|369
1721528400000|2024-07-21 02:20:00|638|635.1|637.86|634.96|638.43|635.53|637.83|634.93|280
1721528700000|2024-07-21 02:25:00|637.85|634.95|637.44|634.54|637.94|635.04|637.24|634.34|333
1721529000000|2024-07-21 02:30:00|637.43|634.53|637.95|635.05|638.03|635.13|637.12|634.22|381
1721529300000|2024-07-21 02:35:00|637.94|635.04|637.69|634.79|638.27|635.37|637.54|634.64|311
1721529600000|2024-07-21 02:40:00|637.7|634.8|638.05|635.15|638.06|635.16|637.55|634.65|272
1721529900000|2024-07-21 02:45:00|638.04|635.14|637.25|634.35|638.37|635.47|636.68|633.78|557
1721530200000|2024-07-21 02:50:00|637.26|634.36|637.09|634.19|637.46|634.56|636.75|633.85|353
1721530500000|2024-07-21 02:55:00|637.04|634.14|636.15|633.25|637.21|634.31|636.14|633.24|335
1721530800000|2024-07-21 03:00:00|636.2|633.3|636.75|633.85|636.96|634.06|635.84|632.94|484
1721531100000|2024-07-21 03:05:00|636.73|633.83|636.31|633.41|636.83|633.93|635.72|632.82|343
1721531400000|2024-07-21 03:10:00|636.36|633.46|636.45|633.55|636.47|633.57|636.02|633.12|307
1721531700000|2024-07-21 03:15:00|636.44|633.54|636.94|634.04|637|634.1|636.43|633.53|150
1721532000000|2024-07-21 03:20:00|636.95|634.05|637.67|634.77|637.96|635.06|636.95|634.05|247
1721532300000|2024-07-21 03:25:00|637.74|634.84|637.67|634.77|637.94|635.04|637.33|634.43|238
1721532600000|2024-07-21 03:30:00|637.64|634.74|636.43|633.53|637.64|634.74|636.1|633.2|387
1721532900000|2024-07-21 03:35:00|636.37|633.47|636.23|633.33|636.46|633.56|635.75|632.85|355
1721533200000|2024-07-21 03:40:00|636.22|633.32|636.68|633.78|636.73|633.83|636.22|633.32|226
1721533500000|2024-07-21 03:45:00|636.65|633.75|636.54|633.64|636.68|633.78|636.25|633.35|154
1721533800000|2024-07-21 03:50:00|636.59|633.69|636.32|633.42|636.71|633.81|636.05|633.15|263
1721534100000|2024-07-21 03:55:00|636.3|633.4|635.54|632.64|636.3|633.4|635.54|632.64|257
1721534400000|2024-07-21 04:00:00|635.74|632.84|635.55|632.65|635.95|633.05|635.18|632.28|293
1721534700000|2024-07-21 04:05:00|635.54|632.64|635.36|632.46|636.02|633.12|635.34|632.44|334
1721535000000|2024-07-21 04:10:00|635.35|632.45|635.45|632.55|635.59|632.69|635.13|632.23|222
1721535300000|2024-07-21 04:15:00|635.46|632.56|636.15|633.25|636.24|633.34|635.27|632.37|216
1721535600000|2024-07-21 04:20:00|636.14|633.24|636.3|633.4|636.65|633.75|636.08|633.18|134
1721535900000|2024-07-21 04:25:00|636.29|633.39|636.22|633.32|636.64|633.74|636.07|633.17|195
1721536200000|2024-07-21 04:30:00|636.18|633.28|635.47|632.57|636.3|633.4|635.1|632.2|416
1721536500000|2024-07-21 04:35:00|635.48|632.58|634.52|631.62|635.49|632.59|634.25|631.35|281
1721536800000|2024-07-21 04:40:00|634.53|631.63|634.57|631.67|635.47|632.57|634.51|631.61|286
1721537100000|2024-07-21 04:45:00|634.55|631.65|634.3|631.4|634.85|631.95|634.27|631.37|315
1721537400000|2024-07-21 04:50:00|634.29|631.39|634.04|631.14|634.36|631.46|633.91|631.01|314
1721537700000|2024-07-21 04:55:00|634.02|631.12|633.7|630.8|634.16|631.26|633.63|630.73|393
1721538000000|2024-07-21 05:00:00|633.69|630.79|632.62|629.72|634.08|631.18|632.46|629.56|494
1721538300000|2024-07-21 05:05:00|632.64|629.74|632.08|629.18|632.88|629.98|631.62|628.72|375
1721538600000|2024-07-21 05:10:00|632.12|629.22|633.04|630.14|633.3|630.4|631.87|628.97|367
1721538900000|2024-07-21 05:15:00|633.03|630.13|633.85|630.95|633.93|631.03|632.93|630.03|302
1721539200000|2024-07-21 05:20:00|633.84|630.94|633.4|630.5|634.11|631.21|633.23|630.33|331
1721539500000|2024-07-21 05:25:00|633.36|630.46|632.91|630.01|633.45|630.55|632.44|629.54|416
1721539800000|2024-07-21 05:30:00|632.9|630|633.69|630.79|633.98|631.08|632.9|630|236
1721540100000|2024-07-21 05:35:00|633.71|630.81|633.07|630.17|633.98|631.08|632.85|629.95|318
1721540400000|2024-07-21 05:40:00|633.05|630.15|632.8|629.9|633.23|630.33|632.4|629.5|282
1721540700000|2024-07-21 05:45:00|632.83|629.93|632.97|630.07|633.35|630.45|632.7|629.8|324
1721541000000|2024-07-21 05:50:00|632.95|630.05|633.34|630.44|633.57|630.67|632.24|629.34|309
1721541300000|2024-07-21 05:55:00|633.33|630.43|632.85|629.95|633.33|630.43|632.2|629.3|210
1721541600000|2024-07-21 06:00:00|632.88|629.98|632.19|629.29|633.14|630.24|632.19|629.29|293
1721541900000|2024-07-21 06:05:00|632.1|629.2|631.64|628.74|632.34|629.44|631.42|628.52|411
1721542200000|2024-07-21 06:10:00|631.62|628.72|632.24|629.34|632.35|629.45|630.73|627.83|301
1721542500000|2024-07-21 06:15:00|632.23|629.33|630.06|627.16|632.27|629.37|629.36|626.46|650
1721542800000|2024-07-21 06:20:00|630.07|627.17|630.85|627.95|631.07|628.17|630.05|627.15|491
1721543100000|2024-07-21 06:25:00|630.81|627.91|630.89|627.99|631.25|628.35|630.57|627.67|435
1721543400000|2024-07-21 06:30:00|630.83|627.93|629.35|626.45|630.94|628.04|628.94|626.04|537
1721543700000|2024-07-21 06:35:00|629.34|626.44|629.38|626.48|629.54|626.64|628.19|625.29|426
1721544000000|2024-07-21 06:40:00|629.39|626.49|629.54|626.64|629.81|626.91|629.27|626.37|366
1721544300000|2024-07-21 06:45:00|629.52|626.62|628.45|625.55|629.53|626.63|628.34|625.44|407
1721544600000|2024-07-21 06:50:00|628.43|625.53|628.68|625.78|628.96|626.06|628.14|625.24|374
1721544900000|2024-07-21 06:55:00|628.7|625.8|627.68|624.78|628.85|625.95|627.45|624.55|386
1721545200000|2024-07-21 07:00:00|627.67|624.77|627.52|624.62|627.78|624.88|625.08|622.18|617
1721545500000|2024-07-21 07:05:00|627.51|624.61|626.32|623.42|627.77|624.87|625.72|622.82|566
1721545800000|2024-07-21 07:10:00|626.31|623.41|627.38|624.48|627.39|624.49|626.07|623.17|378
1721546100000|2024-07-21 07:15:00|627.36|624.46|627.81|624.91|628.32|625.42|627.24|624.34|437
1721546400000|2024-07-21 07:20:00|627.8|624.9|627.43|624.53|628.06|625.16|626.56|623.66|481
1721546700000|2024-07-21 07:25:00|627.47|624.57|626.87|623.97|627.7|624.8|626.66|623.76|512
1721547000000|2024-07-21 07:30:00|626.86|623.96|627.7|624.8|627.79|624.89|626.74|623.84|478
1721547300000|2024-07-21 07:35:00|627.65|624.75|628.21|625.31|628.22|625.32|627.43|624.53|276
1721547600000|2024-07-21 07:40:00|628.22|625.32|628.31|625.41|628.7|625.8|628.18|625.28|333
1721547900000|2024-07-21 07:45:00|628.3|625.4|628.94|626.04|629.01|626.11|628.09|625.19|274
1721548200000|2024-07-21 07:50:00|628.95|626.05|629.23|626.33|629.36|626.46|628.86|625.96|152
1721548500000|2024-07-21 07:55:00|629.24|626.34|627.39|624.49|629.24|626.34|627.32|624.42|312
1721548800000|2024-07-21 08:00:00|627.4|624.5|627.92|625.02|628.19|625.29|627.05|624.15|354
1721549100000|2024-07-21 08:05:00|627.93|625.03|628.09|625.19|628.2|625.3|627.4|624.5|383
1721549400000|2024-07-21 08:10:00|628.11|625.21|627.97|625.07|628.2|625.3|627.61|624.71|307
1721549700000|2024-07-21 08:15:00|627.98|625.08|627.5|624.6|628.22|625.32|627.22|624.32|257
1721550000000|2024-07-21 08:20:00|627.49|624.59|628.09|625.19|628.1|625.2|627.44|624.54|252
1721550300000|2024-07-21 08:25:00|628.11|625.21|628.32|625.42|628.66|625.76|627.98|625.08|113
1721550600000|2024-07-21 08:30:00|628.35|625.45|627.99|625.09|628.39|625.49|627.8|624.9|236
1721550900000|2024-07-21 08:35:00|628.02|625.12|628.57|625.67|628.62|625.72|628.02|625.12|177
1721551200000|2024-07-21 08:40:00|628.53|625.63|629.02|626.12|629.07|626.17|628.34|625.44|183
1721551500000|2024-07-21 08:45:00|629.03|626.13|629.03|626.13|629.64|626.74|628.73|625.83|232
1721551800000|2024-07-21 08:50:00|629.04|626.14|628.72|625.82|629.27|626.37|628.63|625.73|254
1721552100000|2024-07-21 08:55:00|628.73|625.83|628.43|625.53|629.05|626.15|628.2|625.3|313
1721552400000|2024-07-21 09:00:00|628.44|625.54|629.53|626.63|629.75|626.85|628.21|625.31|430
1721552700000|2024-07-21 09:05:00|629.54|626.64|629.61|626.71|629.82|626.92|629.11|626.21|263
1721553000000|2024-07-21 09:10:00|629.67|626.77|630.31|627.41|630.74|627.84|629.61|626.71|332
1721553300000|2024-07-21 09:15:00|630.32|627.42|630.6|627.7|630.91|628.01|630.18|627.28|403
1721553600000|2024-07-21 09:20:00|630.59|627.69|629.97|627.07|630.63|627.73|629.94|627.04|276
1721553900000|2024-07-21 09:25:00|629.98|627.08|629.55|626.65|630.13|627.23|629.42|626.52|330
1721554200000|2024-07-21 09:30:00|629.53|626.63|629.19|626.29|629.61|626.71|629.04|626.14|395
1721554500000|2024-07-21 09:35:00|629.21|626.31|630.27|627.37|630.42|627.52|629.21|626.31|394
1721554800000|2024-07-21 09:40:00|630.24|627.34|630.98|628.08|631.11|628.21|630.11|627.21|321
1721555100000|2024-07-21 09:45:00|630.99|628.09|630.89|627.99|631.04|628.14|630.49|627.59|341
1721555400000|2024-07-21 09:50:00|630.83|627.93|630.99|628.09|631.21|628.31|630.63|627.73|379
1721555700000|2024-07-21 09:55:00|630.98|628.08|630.51|627.61|631|628.1|630.51|627.61|375
1721556000000|2024-07-21 10:00:00|630.52|627.62|630.98|628.08|630.98|628.08|630.21|627.31|311
1721556300000|2024-07-21 10:05:00|630.95|628.05|631.56|628.66|631.72|628.82|630.9|628|289
1721556600000|2024-07-21 10:10:00|631.54|628.64|631.73|628.83|631.87|628.97|631.38|628.48|190
1721556900000|2024-07-21 10:15:00|631.74|628.84|630.99|628.09|631.74|628.84|630.54|627.64|225
1721557200000|2024-07-21 10:20:00|631.05|628.15|631.14|628.24|631.4|628.5|630.86|627.96|314
1721557500000|2024-07-21 10:25:00|631.13|628.23|630.66|627.76|631.21|628.31|630.4|627.5|229
1721557800000|2024-07-21 10:30:00|630.61|627.71|630.02|627.12|630.74|627.84|629.45|626.55|402
1721558100000|2024-07-21 10:35:00|630|627.1|630.26|627.36|630.48|627.58|629.75|626.85|244
1721558400000|2024-07-21 10:40:00|630.28|627.38|630.88|627.98|630.89|627.99|629.84|626.94|180
1721558700000|2024-07-21 10:45:00|630.86|627.96|630.32|627.42|630.86|627.96|629.86|626.96|313
1721559000000|2024-07-21 10:50:00|630.34|627.44|630.77|627.87|631.12|628.22|630.12|627.22|193
1721559300000|2024-07-21 10:55:00|630.76|627.86|629.8|626.9|630.76|627.86|629.61|626.71|268
1721559600000|2024-07-21 11:00:00|629.78|626.88|630.51|627.61|630.53|627.63|629.76|626.86|343
1721559900000|2024-07-21 11:05:00|630.5|627.6|630.07|627.17|630.71|627.81|629.79|626.89|311
1721560200000|2024-07-21 11:10:00|630.05|627.15|629.56|626.66|630.26|627.36|629.4|626.5|393
1721560500000|2024-07-21 11:15:00|629.57|626.67|629.87|626.97|629.97|627.07|629.34|626.44|407
1721560800000|2024-07-21 11:20:00|629.76|626.86|628.76|625.86|630.02|627.12|628.72|625.82|341
1721561100000|2024-07-21 11:25:00|628.75|625.85|627.57|624.67|629.12|626.22|627.52|624.62|575
1721561400000|2024-07-21 11:30:00|627.55|624.65|627.71|624.81|628.47|625.57|627.12|624.22|439
1721561700000|2024-07-21 11:35:00|627.72|624.82|628.45|625.55|628.68|625.78|627.61|624.71|226
1721562000000|2024-07-21 11:40:00|628.47|625.57|627.16|624.26|628.54|625.64|627.1|624.2|378
1721562300000|2024-07-21 11:45:00|627.15|624.25|627.91|625.01|627.95|625.05|626.98|624.08|269
1721562600000|2024-07-21 11:50:00|627.89|624.99|628.23|625.33|628.45|625.55|627.58|624.68|178
1721562900000|2024-07-21 11:55:00|628.27|625.37|628.43|625.53|628.57|625.67|627.91|625.01|148
1721563200000|2024-07-21 12:00:00|628.45|625.55|628.75|625.85|628.91|626.01|627.98|625.08|321
1721563500000|2024-07-21 12:05:00|628.85|625.95|629.9|627|629.9|627|628.41|625.51|215
1721563800000|2024-07-21 12:10:00|629.91|627.01|630.06|627.16|630.15|627.25|629.52|626.62|196
1721564100000|2024-07-21 12:15:00|630.05|627.15|629.38|626.48|630.5|627.6|629.3|626.4|332
1721564400000|2024-07-21 12:20:00|629.4|626.5|628.91|626.01|629.51|626.61|628.61|625.71|412
1721564700000|2024-07-21 12:25:00|628.9|626|628.95|626.05|629.08|626.18|628.54|625.64|349
1721565000000|2024-07-21 12:30:00|628.93|626.03|629.18|626.28|629.38|626.48|628.83|625.93|204
1721565300000|2024-07-21 12:35:00|629.17|626.27|628.77|625.87|629.18|626.28|628.4|625.5|213
1721565600000|2024-07-21 12:40:00|628.78|625.88|627.65|624.75|628.78|625.88|627.47|624.57|392
1721565900000|2024-07-21 12:45:00|627.66|624.76|627.48|624.58|627.95|625.05|626.98|624.08|279
1721566200000|2024-07-21 12:50:00|627.46|624.56|627.38|624.48|627.67|624.77|627.11|624.21|240
1721566500000|2024-07-21 12:55:00|627.39|624.49|628.09|625.19|628.16|625.26|627.1|624.2|234
1721566800000|2024-07-21 13:00:00|628.13|625.23|628.71|625.81|628.92|626.02|628.04|625.14|332
1721567100000|2024-07-21 13:05:00|628.72|625.82|628.55|625.65|629.04|626.14|628.28|625.38|381
1721567400000|2024-07-21 13:10:00|628.53|625.63|629.04|626.14|629.09|626.19|628.4|625.5|310
1721567700000|2024-07-21 13:15:00|629.02|626.12|627.67|624.77|629.04|626.14|627.4|624.5|392
1721568000000|2024-07-21 13:20:00|627.63|624.73|627.67|624.77|627.99|625.09|627.59|624.69|294
1721568300000|2024-07-21 13:25:00|627.71|624.81|627|624.1|627.76|624.86|626.73|623.83|214
1721568600000|2024-07-21 13:30:00|627.01|624.11|625.7|622.8|627.04|624.14|625.52|622.62|233
1721568900000|2024-07-21 13:35:00|625.61|622.71|625.49|622.59|626.72|623.82|625.05|622.15|507
1721569200000|2024-07-21 13:40:00|625.5|622.6|626.06|623.16|626.06|623.16|625.06|622.16|466
1721569500000|2024-07-21 13:45:00|626.15|623.25|625.81|622.91|626.19|623.29|625.02|622.12|484
1721569800000|2024-07-21 13:50:00|625.77|622.87|626.25|623.35|626.35|623.45|625.68|622.78|479
1721570100000|2024-07-21 13:55:00|626.24|623.34|626.06|623.16|626.64|623.74|625.89|622.99|337
1721570400000|2024-07-21 14:00:00|626.07|623.17|623.94|621.04|626.49|623.59|623.94|621.04|522
1721570700000|2024-07-21 14:05:00|623.93|621.03|625.09|622.19|625.09|622.19|622.84|619.94|679
1721571000000|2024-07-21 14:10:00|625.1|622.2|627.54|624.64|628.01|625.11|625.08|622.18|620
1721571300000|2024-07-21 14:15:00|627.53|624.63|628.31|625.41|629.38|626.48|627.44|624.54|630
1721571600000|2024-07-21 14:20:00|628.24|625.34|629.27|626.37|629.39|626.49|628.14|625.24|536
1721571900000|2024-07-21 14:25:00|629.25|626.35|629.29|626.39|629.41|626.51|628.85|625.95|447
1721572200000|2024-07-21 14:30:00|629.28|626.38|629.18|626.28|629.35|626.45|628.73|625.83|471
1721572500000|2024-07-21 14:35:00|629.19|626.29|630.82|627.92|631.21|628.31|629.13|626.23|392
1721572800000|2024-07-21 14:40:00|630.84|627.94|631.64|628.74|631.64|628.74|630.54|627.64|409
1721573100000|2024-07-21 14:45:00|631.68|628.78|632.03|629.13|632.14|629.24|631.19|628.29|567
1721573400000|2024-07-21 14:50:00|632|629.1|632.05|629.15|632.59|629.69|631.11|628.21|550
1721573700000|2024-07-21 14:55:00|632.04|629.14|632.1|629.2|632.4|629.5|631.47|628.57|395
1721574000000|2024-07-21 15:00:00|632.11|629.21|633.28|630.38|634.02|631.12|631.68|628.78|383
1721574300000|2024-07-21 15:05:00|633.27|630.37|631.74|628.84|634.02|631.12|631.28|628.38|662
1721574600000|2024-07-21 15:10:00|631.79|628.89|632.13|629.23|633.12|630.22|631.79|628.89|516
1721574900000|2024-07-21 15:15:00|632.1|629.2|630.9|628|632.56|629.66|630.09|627.19|603
1721575200000|2024-07-21 15:20:00|630.88|627.98|631.61|628.71|632.4|629.5|630.18|627.28|588
1721575500000|2024-07-21 15:25:00|631.63|628.73|632.18|629.28|632.45|629.55|631.44|628.54|467
1721575800000|2024-07-21 15:30:00|632.21|629.31|634.67|631.77|634.95|632.05|632.21|629.31|649
1721576100000|2024-07-21 15:35:00|634.69|631.79|633.59|630.69|634.95|632.05|633.53|630.63|652
1721576400000|2024-07-21 15:40:00|633.58|630.68|632.25|629.35|634.04|631.14|632.02|629.12|605
1721576700000|2024-07-21 15:45:00|632.3|629.4|630.21|627.31|632.33|629.43|629.93|627.03|692
1721577000000|2024-07-21 15:50:00|630.22|627.32|629.23|626.33|631.27|628.37|629.23|626.33|472
1721577300000|2024-07-21 15:55:00|629.22|626.32|630.33|627.43|630.37|627.47|629.14|626.24|334
1721577600000|2024-07-21 16:00:00|630.29|627.39|631.28|628.38|631.33|628.43|630|627.1|506
1721577900000|2024-07-21 16:05:00|631.25|628.35|630.76|627.86|631.76|628.86|630.17|627.27|592
1721578200000|2024-07-21 16:10:00|630.77|627.87|632.66|629.76|632.66|629.76|630.77|627.87|478
1721578500000|2024-07-21 16:15:00|632.65|629.75|630.92|628.02|632.66|629.76|630.59|627.69|641
1721578800000|2024-07-21 16:20:00|630.9|628|629.67|626.77|630.92|628.02|628.76|625.86|729
1721579100000|2024-07-21 16:25:00|629.68|626.78|629.78|626.88|630.09|627.19|628.82|625.92|619
1721579400000|2024-07-21 16:30:00|629.84|626.94|628.88|625.98|629.95|627.05|628.17|625.27|554
1721579700000|2024-07-21 16:35:00|628.91|626.01|629|626.1|629.46|626.56|628.66|625.76|576
1721580000000|2024-07-21 16:40:00|628.98|626.08|629.51|626.61|629.62|626.72|628.49|625.59|530
1721580300000|2024-07-21 16:45:00|629.52|626.62|632.62|629.72|633.04|630.14|629.21|626.31|643
1721580600000|2024-07-21 16:50:00|632.61|629.71|634.42|631.52|634.51|631.61|632.16|629.26|596
1721580900000|2024-07-21 16:55:00|634.43|631.53|634.09|631.19|634.79|631.89|633.99|631.09|542
1721581200000|2024-07-21 17:00:00|634.11|631.21|633.85|630.95|635.75|632.85|633.37|630.47|742
1721581500000|2024-07-21 17:05:00|633.95|631.05|634.45|631.55|635.07|632.17|633.32|630.42|722
1721581800000|2024-07-21 17:10:00|634.47|631.57|633.96|631.06|634.66|631.76|633.77|630.87|527
1721582100000|2024-07-21 17:15:00|633.87|630.97|631.84|628.94|634|631.1|631.24|628.34|668
1721582400000|2024-07-21 17:20:00|631.86|628.96|632.6|629.7|632.65|629.75|631.61|628.71|645
1721582700000|2024-07-21 17:25:00|632.49|629.59|632.11|629.21|632.49|629.59|631.82|628.92|421
1721583000000|2024-07-21 17:30:00|632.09|629.19|632.84|629.94|633.06|630.16|631.61|628.71|468
1721583300000|2024-07-21 17:35:00|632.86|629.96|633.12|630.22|633.33|630.43|632.49|629.59|359
1721583600000|2024-07-21 17:40:00|633.11|630.21|632.75|629.85|633.33|630.43|632.58|629.68|463
1721583900000|2024-07-21 17:45:00|632.74|629.84|629.66|626.76|632.8|629.9|629.31|626.41|614
1721584200000|2024-07-21 17:50:00|629.57|626.67|625.32|622.42|629.58|626.68|622.98|620.08|977
1721584500000|2024-07-21 17:55:00|625.31|622.41|626.32|623.42|627.66|624.76|625.31|622.41|715
1721584800000|2024-07-21 18:00:00|626.3|623.4|623.63|620.73|626.72|623.82|623.58|620.68|940
1721585100000|2024-07-21 18:05:00|623.69|620.79|617.05|614.15|624.25|621.35|615.67|612.77|955
1721585400000|2024-07-21 18:10:00|617.12|614.22|617.78|614.88|618.7|615.8|612.25|609.35|1075
1721585700000|2024-07-21 18:15:00|617.73|614.83|620.04|617.14|620.1|617.2|616.49|613.59|1017
1721586000000|2024-07-21 18:20:00|620.06|617.16|622.26|619.36|622.52|619.62|619.02|616.12|795
1721586300000|2024-07-21 18:25:00|622.25|619.35|624.58|621.68|625.49|622.59|621.12|618.22|780
1721586600000|2024-07-21 18:30:00|624.57|621.67|626.82|623.92|628.1|625.2|624.08|621.18|938
1721586900000|2024-07-21 18:35:00|626.85|623.95|624.59|621.69|626.85|623.95|624.38|621.48|893
1721587200000|2024-07-21 18:40:00|624.56|621.66|621.49|618.59|624.99|622.09|621.33|618.43|716
1721587500000|2024-07-21 18:45:00|621.5|618.6|621.04|618.14|623.59|620.69|621.02|618.12|840
1721587800000|2024-07-21 18:50:00|621.05|618.15|621.94|619.04|622.45|619.55|620.9|618|755
1721588100000|2024-07-21 18:55:00|621.96|619.06|621.75|618.85|622.44|619.54|621.59|618.69|632
1721588400000|2024-07-21 19:00:00|621.76|618.86|619.54|616.64|621.76|618.86|618.63|615.73|676
1721588700000|2024-07-21 19:05:00|619.58|616.68|621.52|618.62|622.11|619.21|619.58|616.68|617
1721589000000|2024-07-21 19:10:00|621.53|618.63|620.6|617.7|621.98|619.08|619.77|616.87|640
1721589300000|2024-07-21 19:15:00|620.63|617.73|621.71|618.81|621.72|618.82|619.99|617.09|476
1721589600000|2024-07-21 19:20:00|621.76|618.86|623.5|620.6|623.5|620.6|621.28|618.38|537
1721589900000|2024-07-21 19:25:00|623.48|620.58|624.71|621.81|625.25|622.35|622.89|619.99|599
1721590200000|2024-07-21 19:30:00|624.7|621.8|626.36|623.46|627.07|624.17|624.59|621.69|859
1721590500000|2024-07-21 19:35:00|626.35|623.45|626.26|623.36|627.31|624.41|625.52|622.62|696
1721590800000|2024-07-21 19:40:00|626.27|623.37|628.94|620.04|629.85|623.7|626.08|619.19|689
1721591100000|2024-07-21 19:45:00|628.97|620.07|631.27|622.37|631.38|622.48|628.43|619.53|633
1721591400000|2024-07-21 19:50:00|631.3|622.4|630.8|621.9|631.57|622.67|629.99|621.09|712
1721591700000|2024-07-21 19:55:00|630.84|621.94|631.43|622.53|631.75|622.85|630.84|621.94|683
1721592000000|2024-07-21 20:00:00|631.42|622.52|631.12|622.22|631.74|622.84|630.82|621.92|736
1721592300000|2024-07-21 20:05:00|631.14|622.24|632.63|623.73|632.63|623.73|630.74|621.84|633
1721592600000|2024-07-21 20:10:00|632.62|623.72|634.65|625.75|634.88|625.98|632.41|623.51|336
1721592900000|2024-07-21 20:15:00|634.55|625.65|638.19|629.29|638.36|629.46|634.43|625.53|660
1721593200000|2024-07-21 20:20:00|638.17|629.27|640.4|631.5|640.95|632.05|637.38|628.48|839
1721593500000|2024-07-21 20:25:00|640.45|631.55|643.71|634.81|643.75|634.85|640.45|631.55|813
1721593800000|2024-07-21 20:30:00|643.69|634.79|644.04|635.14|644.42|635.52|642.61|633.71|811
1721594100000|2024-07-21 20:35:00|644.05|635.15|643.35|634.45|644.24|635.34|641.58|632.68|893
1721594400000|2024-07-21 20:40:00|643.36|634.46|643.75|634.85|644.54|635.64|642.89|633.99|829
1721594700000|2024-07-21 20:45:00|643.76|634.86|642.79|633.89|644.42|635.52|642.58|633.68|847
1721595000000|2024-07-21 20:50:00|642.8|633.9|643.41|634.51|644.48|635.58|642.67|633.77|810
1721595300000|2024-07-21 20:55:00|643.42|634.52|638.74|635.84|643.42|637|638.1|633.68|719
1721595600000|2024-07-21 21:00:00|638.76|635.86|640.15|637.25|640.84|637.94|638.73|635.83|716
1721595900000|2024-07-21 21:05:00|640.16|637.26|639.22|636.32|640.55|637.65|639.03|636.13|672
1721596200000|2024-07-21 21:10:00|638.98|636.08|637.3|634.4|638.98|636.08|637.3|634.4|460
1721596500000|2024-07-21 21:15:00|637.7|634.8|639.82|636.92|640.7|637.8|637.59|634.69|671
1721596800000|2024-07-21 21:20:00|639.89|636.99|639.85|636.95|640.6|637.7|639.35|636.45|295
1721597100000|2024-07-21 21:25:00|639.72|636.82|640.28|637.38|640.55|637.65|639.6|636.7|263
1721597400000|2024-07-21 21:30:00|640.24|637.34|640.05|637.15|640.65|637.75|640|637.1|207
1721597700000|2024-07-21 21:35:00|640.04|637.14|642.75|639.85|643.2|640.3|639.95|637.05|361
1721598000000|2024-07-21 21:40:00|642.73|639.83|641.97|639.07|643.19|640.29|641.55|638.65|378
1721598300000|2024-07-21 21:45:00|641.89|638.99|641.6|638.7|642.48|639.58|641.54|638.64|309
1721598600000|2024-07-21 21:50:00|641.74|638.84|642.91|640.01|643.6|640.7|641.62|638.72|400
1721598900000|2024-07-21 21:55:00|642.93|640.03|643.63|640.73|643.7|640.8|642.8|639.9|315
1721599200000|2024-07-21 22:00:00|643.7|640.8|645.2|642.3|645.6|642.7|643.7|640.8|402
1721599500000|2024-07-21 22:05:00|645.35|642.45|645.65|642.75|645.95|643.05|644.49|641.59|450
1721599800000|2024-07-21 22:10:00|645.6|642.7|644.54|641.64|645.85|642.95|643.9|641|346
1721600100000|2024-07-21 22:15:00|644.52|641.62|643.87|640.97|644.95|642.05|643.3|640.4|437
1721600400000|2024-07-21 22:20:00|643.76|640.86|644.05|641.15|644.65|641.75|643.73|640.83|388
1721600700000|2024-07-21 22:25:00|644.01|641.11|643.56|640.66|644.6|641.7|643.13|640.23|629
1721601000000|2024-07-21 22:30:00|643.64|640.74|643.71|640.81|644.34|641.44|643|640.1|649
1721601300000|2024-07-21 22:35:00|643.76|640.86|642.09|639.19|643.76|640.86|641.5|638.6|596
1721601600000|2024-07-21 22:40:00|642.11|639.21|642.63|639.73|642.97|640.07|642.09|639.19|583
1721601900000|2024-07-21 22:45:00|642.61|639.71|642.38|639.48|643.2|640.3|642.26|639.36|399
1721602200000|2024-07-21 22:50:00|642.34|639.44|641.68|638.78|642.47|639.57|641.55|638.65|391
1721602500000|2024-07-21 22:55:00|641.59|638.69|641.49|638.59|642.16|639.26|641.36|638.46|523
1721602800000|2024-07-21 23:00:00|641.48|638.58|643.16|640.26|643.5|640.6|641.46|638.56|595
1721603100000|2024-07-21 23:05:00|643.11|640.21|643.32|640.42|644.5|641.6|642.98|640.08|374
1721603400000|2024-07-21 23:10:00|643.33|640.43|643.8|640.9|644.3|641.4|643|640.1|273
1721603700000|2024-07-21 23:15:00|643.83|640.93|643.77|640.87|643.93|641.03|642.97|640.07|553
1721604000000|2024-07-21 23:20:00|643.76|640.86|643.77|640.87|644|641.1|643.59|640.69|393
1721604300000|2024-07-21 23:25:00|643.75|640.85|643.61|640.71|643.92|641.02|643.61|640.71|325
1721604600000|2024-07-21 23:30:00|643.62|640.72|643.54|640.64|644.3|641.4|643.54|640.64|195
1721604900000|2024-07-21 23:35:00|643.52|640.62|642.81|639.91|644|641.1|642.7|639.8|204
1721605200000|2024-07-21 23:40:00|642.83|639.93|642.42|639.52|643.55|640.65|642|639.1|324
1721605500000|2024-07-21 23:45:00|642.46|639.56|642.1|639.2|642.46|639.56|641.45|638.55|512
1721605800000|2024-07-21 23:50:00|642.07|639.17|643.28|640.38|643.6|640.7|642.07|639.17|334
1721606100000|2024-07-21 23:55:00|643.3|640.4|644.56|641.66|644.7|641.8|643.25|640.35|327
1721606400000|2024-07-22 00:00:00|644.6|641.7|645.95|643.05|646|643.1|644.42|641.52|410
1721606700000|2024-07-22 00:05:00|646.1|643.2|645.85|642.95|647.45|644.55|645.85|642.95|427
1721607000000|2024-07-22 00:10:00|645.8|642.9|645.47|642.57|646.77|643.87|645.47|642.57|367
1721607300000|2024-07-22 00:15:00|645.48|642.58|646.3|643.4|646.3|643.4|645.33|642.43|466
1721607600000|2024-07-22 00:20:00|646.35|643.45|645.17|642.27|647|644.1|644.9|642|417
1721607900000|2024-07-22 00:25:00|645.14|642.24|647|644.1|647.3|644.4|644.98|642.08|437
1721608200000|2024-07-22 00:30:00|647.1|644.2|648.45|645.55|648.48|645.58|647.05|644.15|439
1721608500000|2024-07-22 00:35:00|648.48|645.58|648.4|645.5|648.6|645.7|647.69|644.79|427
1721608800000|2024-07-22 00:40:00|648.3|645.4|648.19|645.29|648.5|645.6|648|645.1|180
1721609100000|2024-07-22 00:45:00|648.15|645.25|648.68|645.78|649|646.1|647.9|645|529
1721609400000|2024-07-22 00:50:00|648.65|645.75|647.52|644.62|649|646.1|647.38|644.48|466
1721609700000|2024-07-22 00:55:00|647.47|644.57|646.88|643.98|647.91|645.01|645.9|643|428
1721610000000|2024-07-22 01:00:00|646.95|644.05|645.77|642.87|647.12|644.22|645.59|642.69|514
1721610300000|2024-07-22 01:05:00|645.75|642.85|645.96|643.06|646.44|643.54|645.4|642.5|595
1721610600000|2024-07-22 01:10:00|645.97|643.07|644.79|641.89|645.99|643.09|644.03|641.13|511
1721610900000|2024-07-22 01:15:00|644.83|641.93|643.19|640.29|644.83|641.93|642.09|639.19|613
1721611200000|2024-07-22 01:20:00|643.18|640.28|644.06|641.16|645.1|642.2|643.18|640.28|546
1721611500000|2024-07-22 01:25:00|644.15|641.25|643.73|640.83|644.8|641.9|643.1|640.2|574
1721611800000|2024-07-22 01:30:00|643.4|640.5|644.28|641.38|644.4|641.5|642.72|639.82|640
1721612100000|2024-07-22 01:35:00|644.25|641.35|644.3|641.4|645.3|642.4|644|641.1|563
1721612400000|2024-07-22 01:40:00|644.29|641.39|644.82|641.92|645.29|642.39|644.29|641.39|525
1721612700000|2024-07-22 01:45:00|644.76|641.86|643.52|640.62|645.11|642.21|643.49|640.59|382
1721613000000|2024-07-22 01:50:00|643.53|640.63|642.36|639.46|643.54|640.64|642.3|639.4|408
1721613300000|2024-07-22 01:55:00|642.33|639.43|641.88|638.98|642.36|639.46|641.69|638.79|507
1721613600000|2024-07-22 02:00:00|641.86|638.96|641.26|638.36|642.32|639.42|641.23|638.33|424
1721613900000|2024-07-22 02:05:00|641.15|638.25|640.59|637.69|641.26|638.36|639.4|636.5|545
1721614200000|2024-07-22 02:10:00|640.57|637.67|639.76|636.86|640.57|637.67|639.57|636.67|365
1721614500000|2024-07-22 02:15:00|639.67|636.77|639.42|636.52|639.92|637.02|639.1|636.2|201
1721614800000|2024-07-22 02:20:00|639.48|636.58|639.4|636.5|640.07|637.17|639.4|636.5|173
1721615100000|2024-07-22 02:25:00|639.32|636.42|641.31|638.41|641.55|638.65|639.26|636.36|410
1721615400000|2024-07-22 02:30:00|641.32|638.42|643.17|640.27|643.46|640.56|641.32|638.42|314
1721615700000|2024-07-22 02:35:00|643.12|640.22|642.45|639.55|643.12|640.22|642.1|639.2|164
1721616000000|2024-07-22 02:40:00|642.42|639.52|642.15|639.25|642.45|639.55|641.1|638.2|322
1721616300000|2024-07-22 02:45:00|642.17|639.27|642.98|640.08|642.98|640.08|642.05|639.15|247
1721616600000|2024-07-22 02:50:00|643.1|640.2|642.79|639.89|643.3|640.4|642.62|639.72|182
1721616900000|2024-07-22 02:55:00|642.52|639.62|642.4|639.5|642.92|640.02|642.22|639.32|247
1721617200000|2024-07-22 03:00:00|642.42|639.52|641.73|638.83|642.74|639.84|641.63|638.73|308
1721617500000|2024-07-22 03:05:00|641.72|638.82|641.5|638.6|642.13|639.23|640.84|637.94|503
1721617800000|2024-07-22 03:10:00|641.49|638.59|641|638.1|641.75|638.85|640.84|637.94|171
1721618100000|2024-07-22 03:15:00|641.05|638.15|641.64|638.74|641.9|639|640.59|637.69|281
1721618400000|2024-07-22 03:20:00|641.62|638.72|640.52|637.62|641.8|638.9|640.3|637.4|350
1721618700000|2024-07-22 03:25:00|640.79|637.89|640.07|637.17|640.79|637.89|639.7|636.8|293
1721619000000|2024-07-22 03:30:00|640.06|637.16|639.63|636.73|640.1|637.2|639.1|636.2|359
1721619300000|2024-07-22 03:35:00|639.61|636.71|639.2|636.3|639.9|637|639.2|636.3|218
1721619600000|2024-07-22 03:40:00|639.15|636.25|638.46|635.56|639.38|636.48|638.33|635.43|344
1721619900000|2024-07-22 03:45:00|638.45|635.55|639.22|636.32|639.33|636.43|638.38|635.48|338
1721620200000|2024-07-22 03:50:00|639.18|636.28|638.42|635.52|639.22|636.32|638.18|635.28|332
1721620500000|2024-07-22 03:55:00|638.4|635.5|638.7|635.8|638.9|636|638.2|635.3|358
1721620800000|2024-07-22 04:00:00|638.75|635.85|638.42|635.52|638.8|635.9|638.13|635.23|356
1721621100000|2024-07-22 04:05:00|638.38|635.48|637.69|634.79|638.42|635.52|636.8|633.9|438
1721621400000|2024-07-22 04:10:00|637.65|634.75|637.73|634.83|637.79|634.89|637.3|634.4|412
1721621700000|2024-07-22 04:15:00|637.74|634.84|638.15|635.25|638.3|635.4|637.67|634.77|361
1721622000000|2024-07-22 04:20:00|637.7|634.8|637.59|634.69|638.15|635.25|637.1|634.2|328
1721622300000|2024-07-22 04:25:00|637.63|634.73|638|635.1|638.3|635.4|637.58|634.68|296
1721622600000|2024-07-22 04:30:00|638.05|635.15|637.83|634.93|638.25|635.35|637.59|634.69|319
1721622900000|2024-07-22 04:35:00|637.59|634.69|637.02|634.12|637.83|634.93|636.55|633.65|379
1721623200000|2024-07-22 04:40:00|637.08|634.18|637.5|634.6|637.9|635|636.58|633.68|326
1721623500000|2024-07-22 04:45:00|637.53|634.63|637.09|634.19|637.53|634.63|636.78|633.88|322
1721623800000|2024-07-22 04:50:00|637.14|634.24|636.78|633.88|637.54|634.64|636.5|633.6|271
1721624100000|2024-07-22 04:55:00|636.75|633.85|636.44|633.54|636.79|633.89|636.1|633.2|247
1721624400000|2024-07-22 05:00:00|636.29|633.39|635.22|632.32|636.48|633.58|635.13|632.23|224
1721624700000|2024-07-22 05:05:00|635.2|632.3|635.29|632.39|635.42|632.52|634.66|631.76|326
1721625000000|2024-07-22 05:10:00|635.26|632.36|635.18|632.28|635.43|632.53|634.6|631.7|298
1721625300000|2024-07-22 05:15:00|635.16|632.26|634.1|631.2|635.18|632.28|634.08|631.18|247
1721625600000|2024-07-22 05:20:00|634.11|631.21|633.46|630.56|634.7|631.8|633.37|630.47|413
1721625900000|2024-07-22 05:25:00|633.45|630.55|634.29|631.39|634.51|631.61|633.45|630.55|364
1721626200000|2024-07-22 05:30:00|634.24|631.34|633.25|630.35|634.24|631.34|632.8|629.9|430
1721626500000|2024-07-22 05:35:00|633.33|630.43|631.43|628.53|633.5|630.6|631.1|628.2|485
1721626800000|2024-07-22 05:40:00|631.46|628.56|629.89|626.99|631.46|628.56|629.7|626.8|607
1721627100000|2024-07-22 05:45:00|630.09|627.19|629.6|626.7|630.13|627.23|627.84|624.94|612
1721627400000|2024-07-22 05:50:00|629.5|626.6|631.2|628.3|631.25|628.35|628.71|625.81|465
1721627700000|2024-07-22 05:55:00|631.25|628.35|631.36|628.46|632|629.1|631.19|628.29|272
1721628000000|2024-07-22 06:00:00|631.33|628.43|628.79|625.89|631.36|628.46|628.34|625.44|532
1721628300000|2024-07-22 06:05:00|628.83|625.93|630.1|627.2|630.4|627.5|628.74|625.84|436
1721628600000|2024-07-22 06:10:00|630.08|627.18|631.65|628.75|631.7|628.8|629.76|626.86|313
1721628900000|2024-07-22 06:15:00|631.79|628.89|629.9|627|632.35|629.45|629.15|626.25|383
1721629200000|2024-07-22 06:20:00|629.89|626.99|629.5|626.6|630.17|627.27|629.16|626.26|249
1721629500000|2024-07-22 06:25:00|629.54|626.64|628.61|625.71|629.56|626.66|627.75|624.85|359
1721629800000|2024-07-22 06:30:00|628.45|625.55|627.98|625.08|628.46|625.56|627.55|624.65|431
1721630100000|2024-07-22 06:35:00|627.93|625.03|624.85|621.95|627.93|625.03|624.65|621.75|456
1721630400000|2024-07-22 06:40:00|624.8|621.9|625.53|622.63|626.4|623.5|623.62|620.72|509
1721630700000|2024-07-22 06:45:00|625.77|622.87|625.1|622.2|625.85|622.95|623.67|620.77|617
1721631000000|2024-07-22 06:50:00|625.08|622.18|625.63|622.73|626.3|623.4|624.87|621.97|476
1721631300000|2024-07-22 06:55:00|625.55|622.65|626.97|624.07|627.02|624.12|624.93|622.03|309
1721631600000|2024-07-22 07:00:00|626.98|624.08|625.49|622.59|627.1|624.2|624.82|621.92|357
1721631900000|2024-07-22 07:05:00|625.22|622.32|624.92|622.02|625.9|623|623.9|621|383
1721632200000|2024-07-22 07:10:00|624.9|622|625.45|622.55|625.5|622.6|623.9|621|337
1721632500000|2024-07-22 07:15:00|625.5|622.6|625.1|622.2|626.6|623.7|624.41|621.51|425
1721632800000|2024-07-22 07:20:00|625.08|622.18|625.75|622.85|625.84|622.94|623.95|621.05|467
1721633100000|2024-07-22 07:25:00|625.8|622.9|625|622.1|626.25|623.35|624.14|621.24|441
1721633400000|2024-07-22 07:30:00|625.01|622.11|626.68|623.78|626.95|624.05|624.76|621.86|463
1721633700000|2024-07-22 07:35:00|626.61|623.71|627.21|624.31|628.15|625.25|626.6|623.7|433
1721634000000|2024-07-22 07:40:00|627.27|624.37|627.91|625.01|628.03|625.13|627|624.1|443
1721634300000|2024-07-22 07:45:00|627.89|624.99|627.45|624.55|628.05|625.15|627.21|624.31|383
1721634600000|2024-07-22 07:50:00|627.46|624.56|628.2|625.3|628.2|625.3|627.37|624.47|351
1721634900000|2024-07-22 07:55:00|628.15|625.25|626.67|623.77|628.3|625.4|626.29|623.39|271
1721635200000|2024-07-22 08:00:00|626.66|623.76|624.92|622.02|626.68|623.78|624.89|621.99|311
1721635500000|2024-07-22 08:05:00|624.9|622|627.25|624.35|627.7|624.8|624.63|621.73|394
1721635800000|2024-07-22 08:10:00|627.2|624.3|628.65|625.75|628.85|625.95|627.08|624.18|401
1721636100000|2024-07-22 08:15:00|628.52|625.62|627.23|624.33|628.55|625.65|627.09|624.19|286
1721636400000|2024-07-22 08:20:00|627.24|624.34|627.4|624.5|627.68|624.78|626.9|624|209
1721636700000|2024-07-22 08:25:00|627.45|624.55|627.24|624.34|628|625.1|626.45|623.55|251
1721637000000|2024-07-22 08:30:00|627.2|624.3|627.25|624.35|627.68|624.78|626.99|624.09|268
1721637300000|2024-07-22 08:35:00|627.3|624.4|626.49|623.59|627.6|624.7|626.16|623.26|303
1721637600000|2024-07-22 08:40:00|626.5|623.6|625.33|622.43|626.6|623.7|625.21|622.31|172
1721637900000|2024-07-22 08:45:00|625.28|622.38|624|621.1|626|623.1|623.9|621|292
1721638200000|2024-07-22 08:50:00|623.98|621.08|624.45|621.55|624.56|621.66|623.47|620.57|377
1721638500000|2024-07-22 08:55:00|624.46|621.56|623.83|620.93|624.8|621.9|623.6|620.7|349
1721638800000|2024-07-22 09:00:00|623.82|620.92|624.73|621.83|625.1|622.2|622.51|619.61|470
1721639100000|2024-07-22 09:05:00|624.75|621.85|625.98|623.08|626.3|623.4|624.33|621.43|487
1721639400000|2024-07-22 09:10:00|626.02|623.12|625.5|622.6|626.3|623.4|625|622.1|279
1721639700000|2024-07-22 09:15:00|625.45|622.55|626.4|623.5|626.6|623.7|625.39|622.49|349
1721640000000|2024-07-22 09:20:00|626.5|623.6|625.8|622.9|626.6|623.7|625.37|622.47|321
1721640300000|2024-07-22 09:25:00|625.9|623|626.6|623.7|626.7|623.8|625.8|622.9|380
1721640600000|2024-07-22 09:30:00|626.55|623.65|625.7|622.8|627.05|624.15|625.2|622.3|449
1721640900000|2024-07-22 09:35:00|625.65|622.75|625.8|622.9|625.9|623|625.29|622.39|282
1721641200000|2024-07-22 09:40:00|625.9|623|626.6|623.7|626.65|623.75|625.75|622.85|284
1721641500000|2024-07-22 09:45:00|626.65|623.75|625.6|622.7|626.8|623.9|625.1|622.2|341
1721641800000|2024-07-22 09:50:00|625.7|622.8|626.6|623.7|626.65|623.75|625.24|622.34|244
1721642100000|2024-07-22 09:55:00|626.5|623.6|627.57|624.67|627.8|624.9|626.5|623.6|277
1721642400000|2024-07-22 10:00:00|627.53|624.63|628.06|625.16|628.3|625.4|626.7|623.8|337
1721642700000|2024-07-22 10:05:00|628.05|625.15|627.65|624.75|628.3|625.4|626.8|623.9|286
1721643000000|2024-07-22 10:10:00|627.6|624.7|627.26|624.36|627.95|625.05|627.03|624.13|328
1721643300000|2024-07-22 10:15:00|627.25|624.35|629.11|626.21|629.15|626.25|626.84|623.94|437
1721643600000|2024-07-22 10:20:00|629.12|626.22|629.76|626.86|629.9|627|628.9|626|375
1721643900000|2024-07-22 10:25:00|629.8|626.9|631.35|628.45|631.4|628.5|629.6|626.7|278
1721644200000|2024-07-22 10:30:00|631.24|628.34|630.05|627.15|631.48|628.58|629.71|626.81|314
1721644500000|2024-07-22 10:35:00|630.04|627.14|630.53|627.63|631.05|628.15|629.8|626.9|328
1721644800000|2024-07-22 10:40:00|630.58|627.68|630.83|627.93|631|628.1|629.8|626.9|360
1721645100000|2024-07-22 10:45:00|630.78|627.88|630.5|627.6|630.78|627.88|629.6|626.7|450
1721645400000|2024-07-22 10:50:00|630.52|627.62|630.93|628.03|631.2|628.3|630.52|627.62|298
1721645700000|2024-07-22 10:55:00|630.94|628.04|631.13|628.23|631.29|628.39|630.52|627.62|361
1721646000000|2024-07-22 11:00:00|631.26|628.36|631.31|628.41|631.9|629|631.12|628.22|293
1721646300000|2024-07-22 11:05:00|631.25|628.35|630.19|627.29|631.29|628.39|629.9|627|330
1721646600000|2024-07-22 11:10:00|630.14|627.24|630.94|628.04|631.6|628.7|629.99|627.09|243
1721646900000|2024-07-22 11:15:00|630.93|628.03|630.58|627.68|631.3|628.4|630.33|627.43|326
1721647200000|2024-07-22 11:20:00|630.56|627.66|631.09|628.19|631.6|628.7|630.56|627.66|247
1721647500000|2024-07-22 11:25:00|630.9|628|631.7|628.8|631.9|629|630.16|627.26|336
1721647800000|2024-07-22 11:30:00|631.65|628.75|632.35|629.45|632.4|629.5|631.34|628.44|442
1721648100000|2024-07-22 11:35:00|632.28|629.38|631.6|628.7|632.4|629.5|631.29|628.39|173
1721648400000|2024-07-22 11:40:00|631.55|628.65|631.2|628.3|631.92|629.02|631.06|628.16|340
1721648700000|2024-07-22 11:45:00|631.15|628.25|632.9|630|633.1|630.2|631.15|628.25|424
1721649000000|2024-07-22 11:50:00|632.8|629.9|632.56|629.66|632.95|630.05|632.34|629.44|385
1721649300000|2024-07-22 11:55:00|632.57|629.67|632.89|629.99|633.4|630.5|631.97|629.07|366
1721649600000|2024-07-22 12:00:00|632.84|629.94|631.14|628.24|632.96|630.06|630.96|628.06|490
1721649900000|2024-07-22 12:05:00|631.16|628.26|630.39|627.49|631.86|628.96|630.3|627.4|446
1721650200000|2024-07-22 12:10:00|630.36|627.46|629.99|627.09|630.55|627.65|629.55|626.65|457
1721650500000|2024-07-22 12:15:00|629.98|627.08|631.91|629.01|632|629.1|629.6|626.7|556
1721650800000|2024-07-22 12:20:00|632|629.1|633.98|631.08|634.2|631.3|631.9|629|444
1721651100000|2024-07-22 12:25:00|633.99|631.09|634.09|631.19|634.6|631.7|633.8|630.9|356
1721651400000|2024-07-22 12:30:00|634.02|631.12|633.87|630.97|634.8|631.9|633.58|630.68|399
1721651700000|2024-07-22 12:35:00|633.81|630.91|634.65|631.75|634.8|631.9|633.41|630.51|476
1721652000000|2024-07-22 12:40:00|634.7|631.8|634.3|631.4|634.8|631.9|633.58|630.68|404
1721652300000|2024-07-22 12:45:00|634.32|631.42|634.63|631.73|635|632.1|634.01|631.11|317
1721652600000|2024-07-22 12:50:00|634.6|631.7|634.75|631.85|634.99|632.09|634.04|631.14|408
1721652900000|2024-07-22 12:55:00|634.79|631.89|634.78|631.88|634.85|631.95|634.08|631.18|264
1721653200000|2024-07-22 13:00:00|634.73|631.83|634.83|631.93|635.65|632.75|634.26|631.36|446
1721653500000|2024-07-22 13:05:00|634.82|631.92|636.28|633.38|636.4|633.5|634.28|631.38|530
1721653800000|2024-07-22 13:10:00|636.25|633.35|634.66|631.76|636.5|633.6|634.46|631.56|448
1721654100000|2024-07-22 13:15:00|634.69|631.79|634.16|631.26|634.89|631.99|633.65|630.75|589
1721654400000|2024-07-22 13:20:00|634.17|631.27|633.96|631.06|635.2|632.3|633.8|630.9|326
1721654700000|2024-07-22 13:25:00|633.94|631.04|632.71|629.81|633.97|631.07|632.57|629.67|320
1721655000000|2024-07-22 13:30:00|632.69|629.79|634.4|631.5|634.5|631.6|631.65|628.75|584
1721655300000|2024-07-22 13:35:00|634.45|631.55|634.46|631.56|636.7|633.8|634.37|631.47|495
1721655600000|2024-07-22 13:40:00|634.44|631.54|631.42|628.52|635.62|632.72|630.1|627.2|707
1721655900000|2024-07-22 13:45:00|631.49|628.59|629.08|626.18|631.67|628.77|628.71|625.81|910
1721656200000|2024-07-22 13:50:00|629.06|626.16|628.65|625.75|630.13|627.23|627.85|624.95|733
1721656500000|2024-07-22 13:55:00|628.74|625.84|626.19|623.29|628.77|625.87|625.48|622.58|727
1721656800000|2024-07-22 14:00:00|626.22|623.32|626.56|623.66|627.95|625.05|624.8|621.9|639
1721657100000|2024-07-22 14:05:00|626.53|623.63|626.81|623.91|627.35|624.45|626|623.1|579
1721657400000|2024-07-22 14:10:00|626.77|623.87|628.06|625.16|628.7|625.8|626.62|623.72|473
1721657700000|2024-07-22 14:15:00|628.09|625.19|627.56|624.66|628.83|625.93|626.3|623.4|532
1721658000000|2024-07-22 14:20:00|627.57|624.67|625.92|623.02|628.56|625.66|624.75|621.85|668
1721658300000|2024-07-22 14:25:00|625.97|623.07|625.56|622.66|626.7|623.8|625.29|622.39|534
1721658600000|2024-07-22 14:30:00|625.59|622.69|623.67|620.77|625.99|623.09|623.4|620.5|627
1721658900000|2024-07-22 14:35:00|623.68|620.78|626.01|623.11|626.01|623.11|622.02|619.12|638
1721659200000|2024-07-22 14:40:00|625.96|623.06|624.85|621.95|626.3|623.4|624.7|621.8|535
1721659500000|2024-07-22 14:45:00|624.9|622|624.07|621.17|625.8|622.9|623.95|621.05|633
1721659800000|2024-07-22 14:50:00|624.08|621.18|623.85|620.95|624.62|621.72|622.7|619.8|515
1721660100000|2024-07-22 14:55:00|623.84|620.94|623.89|620.99|624.45|621.55|622.84|619.94|420
1721660400000|2024-07-22 15:00:00|623.84|620.94|625.03|622.13|625.95|623.05|622.74|619.84|458
1721660700000|2024-07-22 15:05:00|625|622.1|622.26|619.36|625.05|622.15|622.05|619.15|364
1721661000000|2024-07-22 15:10:00|622.25|619.35|623.9|621|624.3|621.4|622.2|619.3|338
1721661300000|2024-07-22 15:15:00|623.85|620.95|624.1|621.2|624.56|621.66|623.08|620.18|512
1721661600000|2024-07-22 15:20:00|623.95|621.05|623.5|620.6|625.5|622.6|623.43|620.53|505
1721661900000|2024-07-22 15:25:00|623.45|620.55|623.29|620.39|624.6|621.7|623.28|620.38|399
1721662200000|2024-07-22 15:30:00|623.3|620.4|624.5|621.6|624.66|621.76|623.23|620.33|415
1721662500000|2024-07-22 15:35:00|624.56|621.66|624.61|621.71|624.9|622|623.72|620.82|493
1721662800000|2024-07-22 15:40:00|624.62|621.72|623.5|620.6|624.7|621.8|623.2|620.3|394
1721663100000|2024-07-22 15:45:00|623.55|620.65|625.17|622.27|625.4|622.5|623.3|620.4|487
1721663400000|2024-07-22 15:50:00|625.15|622.25|625.01|622.11|626.1|623.2|624.99|622.09|539
1721663700000|2024-07-22 15:55:00|625|622.1|623.85|620.95|625.3|622.4|623.6|620.7|308
1721664000000|2024-07-22 16:00:00|623.8|620.9|621.4|618.5|624.25|621.35|620.34|617.44|312
1721664300000|2024-07-22 16:05:00|621.44|618.54|622.3|619.4|622.3|619.4|621.44|618.54|315
1721664600000|2024-07-22 16:10:00|622.25|619.35|622.54|619.64|623.9|621|622.24|619.34|231
1721664900000|2024-07-22 16:15:00|622.44|619.54|622.05|619.15|622.9|620|621.87|618.97|300
1721665200000|2024-07-22 16:20:00|622.01|619.11|621.53|618.63|622.01|619.11|620.43|617.53|259
1721665500000|2024-07-22 16:25:00|621.58|618.68|620.79|617.89|621.63|618.73|620.65|617.75|227
1721665800000|2024-07-22 16:30:00|620.75|617.85|619.88|616.98|620.92|618.02|619.1|616.2|378
1721666100000|2024-07-22 16:35:00|619.89|616.99|620.38|617.48|620.8|617.9|619.68|616.78|390
1721666400000|2024-07-22 16:40:00|620.33|617.43|622.07|619.17|622.07|619.17|620.05|617.15|257
1721666700000|2024-07-22 16:45:00|622.13|619.23|619.66|616.76|623.3|620.4|619.5|616.6|502
1721667000000|2024-07-22 16:50:00|619.68|616.78|620.23|617.33|620.9|618|619.5|616.6|352
1721667300000|2024-07-22 16:55:00|620.25|617.35|619.94|617.04|621.2|618.3|619.65|616.75|256
1721667600000|2024-07-22 17:00:00|619.99|617.09|619.33|616.43|620.1|617.2|619.1|616.2|328
1721667900000|2024-07-22 17:05:00|619.2|616.3|619.69|616.79|620.35|617.45|619.08|616.18|301
1721668200000|2024-07-22 17:10:00|619.7|616.8|620.35|617.45|620.5|617.6|619.13|616.23|240
1721668500000|2024-07-22 17:15:00|620.4|617.5|621.2|618.3|621.26|618.36|619.79|616.89|300
1721668800000|2024-07-22 17:20:00|621.23|618.33|621.15|618.25|621.4|618.5|620.65|617.75|245
1721669100000|2024-07-22 17:25:00|621.18|618.28|621.05|618.15|621.7|618.8|621.05|618.15|135
1721669400000|2024-07-22 17:30:00|621|618.1|621.5|618.6|621.9|619|620.69|617.79|219
1721669700000|2024-07-22 17:35:00|621.49|618.59|621.8|618.9|622|619.1|620.77|617.87|229
1721670000000|2024-07-22 17:40:00|621.75|618.85|620.46|617.56|621.85|618.95|620.46|617.56|149
1721670300000|2024-07-22 17:45:00|620.44|617.54|620.8|617.9|621.1|618.2|620.15|617.25|210
1721670600000|2024-07-22 17:50:00|620.78|617.88|620.46|617.56|621.04|618.14|620.25|617.35|197
1721670900000|2024-07-22 17:55:00|620.25|617.35|620.94|618.04|621.1|618.2|619.83|616.93|284
1721671200000|2024-07-22 18:00:00|620.99|618.09|621.2|618.3|621.35|618.45|619.84|616.94|268
1721671500000|2024-07-22 18:05:00|621.15|618.25|622.2|619.3|622.2|619.3|620.05|617.15|336
1721671800000|2024-07-22 18:10:00|622.3|619.4|622.47|619.57|622.7|619.8|621.55|618.65|412
1721672100000|2024-07-22 18:15:00|622.5|619.6|621.3|618.4|622.51|619.61|620.95|618.05|342
1721672400000|2024-07-22 18:20:00|621.26|618.36|620.8|617.9|621.3|618.4|619.9|617|314
1721672700000|2024-07-22 18:25:00|620.73|617.83|619.7|616.8|620.95|618.05|619.65|616.75|174
1721673000000|2024-07-22 18:30:00|619.65|616.75|619.9|617|620.2|617.3|618.69|615.79|211
1721673300000|2024-07-22 18:35:00|620|617.1|619.9|617|620.8|617.9|619.62|616.72|238
1721673600000|2024-07-22 18:40:00|619.92|617.02|620.65|617.75|620.7|617.8|619.88|616.98|238
1721673900000|2024-07-22 18:45:00|620.6|617.7|620.86|617.96|621.4|618.5|620.6|617.7|183
1721674200000|2024-07-22 18:50:00|620.83|617.93|621.13|618.23|621.71|618.81|620.77|617.87|328
1721674500000|2024-07-22 18:55:00|621.14|618.24|620.35|617.45|621.14|618.24|620.2|617.3|305
1721674800000|2024-07-22 19:00:00|620.2|617.3|619.78|616.88|620.46|617.56|619.16|616.26|384
1721675100000|2024-07-22 19:05:00|619.77|616.87|619.85|616.95|619.89|616.99|619.04|616.14|489
1721675400000|2024-07-22 19:10:00|619.84|616.94|620.84|617.94|621.35|618.45|619.73|616.83|371
1721675700000|2024-07-22 19:15:00|620.79|617.89|620.16|617.26|621.6|618.7|619.95|617.05|437
1721676000000|2024-07-22 19:20:00|620.18|617.28|619.95|617.05|620.6|617.7|619.72|616.82|358
1721676300000|2024-07-22 19:25:00|619.99|617.09|619.86|616.96|620.34|617.44|619.49|616.59|188
1721676600000|2024-07-22 19:30:00|619.87|616.97|621.43|618.53|621.9|619|619.65|616.75|571
1721676900000|2024-07-22 19:35:00|621.41|618.51|621.88|618.98|622.08|619.18|621.4|618.5|329
1721677200000|2024-07-22 19:40:00|621.89|618.99|621.55|618.65|622.1|619.2|621.4|618.5|307
1721677500000|2024-07-22 19:45:00|621.52|618.62|622.7|619.8|622.8|619.9|621.35|618.45|348
1721677800000|2024-07-22 19:50:00|622.8|619.9|623.38|620.48|623.88|620.98|622.6|619.7|391
1721678100000|2024-07-22 19:55:00|623.34|620.44|624.47|621.57|624.7|621.8|623.16|620.26|333
1721678400000|2024-07-22 20:00:00|624.52|621.62|623.65|620.75|625|622.1|622.43|619.53|528
1721678700000|2024-07-22 20:05:00|623.64|620.74|623.02|620.12|623.72|620.82|622.73|619.83|549
1721679000000|2024-07-22 20:10:00|623|620.1|624.26|621.36|624.5|621.6|622.88|619.98|399
1721679300000|2024-07-22 20:15:00|624.27|621.37|623.18|620.28|624.4|621.5|622.46|619.56|374
1721679600000|2024-07-22 20:20:00|623.16|620.26|622.51|619.61|623.69|620.79|622.47|619.57|446
1721679900000|2024-07-22 20:25:00|622.52|619.62|622.57|619.67|623.5|620.6|622.52|619.62|309
1721680200000|2024-07-22 20:30:00|622.54|619.64|622.25|619.35|623.24|620.34|622.13|619.23|428
1721680500000|2024-07-22 20:35:00|622.23|619.33|624.15|621.25|624.25|621.35|622.2|619.3|422
1721680800000|2024-07-22 20:40:00|624.14|621.24|624.44|621.54|624.95|622.05|624.1|621.2|395
1721681100000|2024-07-22 20:45:00|624.42|621.52|624.45|621.55|624.9|622|623.48|620.58|489
1721681400000|2024-07-22 20:50:00|624.5|621.6|623.79|620.89|625.1|622.2|623.42|620.52|488
1721681700000|2024-07-22 20:55:00|623.78|620.88|624.87|621.97|625.2|622.3|623.47|620.57|313
1721682000000|2024-07-22 21:00:00|624.91|622.01|622.24|619.34|625|622.1|621.89|618.99|492
1721682300000|2024-07-22 21:05:00|622.23|619.33|621.23|618.33|622.43|619.53|621.19|618.29|466
1721682600000|2024-07-22 21:10:00|621.22|618.32|620.72|617.82|621.46|618.56|619.67|616.77|510
1721682900000|2024-07-22 21:15:00|620.74|617.84|619.99|617.09|622.03|619.13|619.62|616.72|432
1721683200000|2024-07-22 21:20:00|619.97|617.07|618.38|615.48|620.01|617.11|616.95|614.05|529
1721683500000|2024-07-22 21:25:00|618.39|615.49|618.43|615.53|619.07|616.17|618.27|615.37|289
1721683800000|2024-07-22 21:30:00|618.42|615.52|619.31|616.41|619.37|616.47|617.52|614.62|319
1721684100000|2024-07-22 21:35:00|619.3|616.4|620.27|617.37|620.28|617.38|619.3|616.4|214
1721684400000|2024-07-22 21:40:00|620.26|617.36|621.25|618.35|621.25|618.35|620.14|617.24|161
1721684700000|2024-07-22 21:45:00|621.48|618.58|621.54|618.64|621.55|618.65|621.46|618.56|104
1721685000000|2024-07-22 21:50:00|621.52|618.62|620.29|617.39|621.54|618.64|620.23|617.33|264
1721685300000|2024-07-22 21:55:00|620.28|617.38|619.11|616.21|620.31|617.41|618.47|615.57|270
1721685600000|2024-07-22 22:00:00|619.06|616.16|617.03|614.13|619.15|616.25|616.5|613.6|538
1721685900000|2024-07-22 22:05:00|616.83|613.93|613.59|610.69|617.03|614.13|613.1|610.2|729
1721686200000|2024-07-22 22:10:00|613.57|610.67|613.85|610.95|614.8|611.9|612.1|609.2|621
1721686500000|2024-07-22 22:15:00|613.88|610.98|613.1|610.2|614.58|611.68|611.8|608.9|744
1721686800000|2024-07-22 22:20:00|613.15|610.25|612.84|609.94|613.8|610.9|612.65|609.75|729
1721687100000|2024-07-22 22:25:00|612.83|609.93|614.44|611.54|614.99|612.09|612.7|609.8|714
1721687400000|2024-07-22 22:30:00|614.43|611.53|614.31|611.41|614.84|611.94|613.33|610.43|672
1721687700000|2024-07-22 22:35:00|614.32|611.42|613.42|610.52|615.35|612.45|613.42|610.52|502
1721688000000|2024-07-22 22:40:00|613.43|610.53|614.3|611.4|614.43|611.53|613.42|610.52|534
1721688300000|2024-07-22 22:45:00|614.27|611.37|614.67|611.77|614.9|612|614.19|611.29|413
1721688600000|2024-07-22 22:50:00|614.65|611.75|615.25|612.35|615.85|612.95|614.64|611.74|373
1721688900000|2024-07-22 22:55:00|615.26|612.36|614.61|611.71|615.58|612.68|614.2|611.3|389
1721689200000|2024-07-22 23:00:00|614.68|611.78|613.52|610.62|614.68|611.78|612.89|609.99|487
1721689500000|2024-07-22 23:05:00|613.47|610.57|610.98|608.08|613.63|610.73|610.83|607.93|562
1721689800000|2024-07-22 23:10:00|611.09|608.19|610.67|607.77|611.5|608.6|610.15|607.25|676
1721690100000|2024-07-22 23:15:00|610.7|607.8|612.53|609.63|612.54|609.64|610.05|607.15|587
1721690400000|2024-07-22 23:20:00|612.5|609.6|612.96|610.06|613|610.1|611.66|608.76|526
1721690700000|2024-07-22 23:25:00|612.98|610.08|613.21|610.31|613.32|610.42|612.57|609.67|422
1721691000000|2024-07-22 23:30:00|613.23|610.33|612.71|609.81|614.16|611.26|612.71|609.81|369
1721691300000|2024-07-22 23:35:00|612.66|609.76|613.28|610.38|613.28|610.38|611.33|608.43|666
1721691600000|2024-07-22 23:40:00|613.2|610.3|613.09|610.19|613.52|610.62|612.9|610|566
1721691900000|2024-07-22 23:45:00|613.11|610.21|612.32|609.42|613.84|610.94|612.32|609.42|571
1721692200000|2024-07-22 23:50:00|612.46|609.56|612.01|609.11|613|610.1|611.71|608.81|473
1721692500000|2024-07-22 23:55:00|612.04|609.14|611.67|608.77|612.38|609.48|611.2|608.3|637
1721692800000|2024-07-23 00:00:00|611.48|608.58|610.98|608.08|611.9|609|610.37|607.47|679
1721693100000|2024-07-23 00:05:00|611.02|608.12|612.3|609.4|612.3|609.4|610.88|607.98|625
1721693400000|2024-07-23 00:10:00|612.25|609.35|612.36|609.46|613|610.1|611.42|608.52|658
1721693700000|2024-07-23 00:15:00|612.4|609.5|612.08|609.18|613.4|610.5|611.71|608.81|660
1721694000000|2024-07-23 00:20:00|612.14|609.24|610.8|607.9|612.5|609.6|610.7|607.8|524
1721694300000|2024-07-23 00:25:00|610.83|607.93|610.33|607.43|611.01|608.11|610.1|607.2|533
1721694600000|2024-07-23 00:30:00|610.36|607.46|612.68|609.78|613.17|610.27|610.1|607.2|327
1721694900000|2024-07-23 00:35:00|612.67|609.77|613.78|610.88|613.9|611|612.48|609.58|517
1721695200000|2024-07-23 00:40:00|613.9|611|612.74|609.84|613.9|611|612.6|609.7|363
1721695500000|2024-07-23 00:45:00|612.75|609.85|614.75|611.85|614.9|612|612.72|609.82|455
1721695800000|2024-07-23 00:50:00|614.8|611.9|614.13|611.23|615.33|612.43|614.04|611.14|520
1721696100000|2024-07-23 00:55:00|614.15|611.25|613.44|610.54|614.19|611.29|613.29|610.39|410
1721696400000|2024-07-23 01:00:00|613.47|610.57|612.83|609.93|613.7|610.8|612.08|609.18|603
1721696700000|2024-07-23 01:05:00|612.84|609.94|612.98|610.08|614.14|611.24|612.84|609.94|582
1721697000000|2024-07-23 01:10:00|612.95|610.05|614.95|612.05|615|612.1|612.27|609.37|597
1721697300000|2024-07-23 01:15:00|615|612.1|616.42|613.52|616.9|614|614.9|612|361
1721697600000|2024-07-23 01:20:00|616.44|613.54|617.75|614.85|617.8|614.9|616.44|613.54|232
1721697900000|2024-07-23 01:25:00|617.76|614.86|615.9|613|617.85|614.95|615.85|612.95|347
1721698200000|2024-07-23 01:30:00|615.91|613.01|616.28|613.38|617.8|614.9|615.56|612.66|314
1721698500000|2024-07-23 01:35:00|616.31|613.41|615.07|612.17|617|614.1|614.47|611.57|399
1721698800000|2024-07-23 01:40:00|615.12|612.22|614.63|611.73|615.6|612.7|614.32|611.42|314
1721699100000|2024-07-23 01:45:00|614.62|611.72|616.2|613.3|616.2|613.3|614.6|611.7|419
1721699400000|2024-07-23 01:50:00|616.19|613.29|616.4|613.5|616.85|613.95|616.19|613.29|441
1721699700000|2024-07-23 01:55:00|616.14|613.24|615.59|612.69|616.9|614|615.55|612.65|299
1721700000000|2024-07-23 02:00:00|615.6|612.7|616.27|613.37|617.3|614.4|615.6|612.7|497
1721700300000|2024-07-23 02:05:00|616.25|613.35|615.35|612.45|616.66|613.76|615.35|612.45|197
1721700600000|2024-07-23 02:10:00|615.4|612.5|613.44|610.54|615.43|612.53|613.35|610.45|328
1721700900000|2024-07-23 02:15:00|613.43|610.53|614.19|611.29|614.25|611.35|612.51|609.61|524
1721701200000|2024-07-23 02:20:00|614.13|611.23|614.2|611.3|614.8|611.9|613.64|610.74|425
1721701500000|2024-07-23 02:25:00|614.1|611.2|614.43|611.53|614.85|611.95|613.66|610.76|326
1721701800000|2024-07-23 02:30:00|614.4|611.5|616.24|613.34|616.55|613.65|614.3|611.4|512
1721702100000|2024-07-23 02:35:00|615.94|613.04|616.35|613.45|616.5|613.6|615.44|612.54|380
1721702400000|2024-07-23 02:40:00|616.3|613.4|617.1|614.2|617.3|614.4|616.3|613.4|264
1721702700000|2024-07-23 02:45:00|617.12|614.22|616.3|613.4|617.8|614.9|615.85|612.95|324
1721703000000|2024-07-23 02:50:00|616.25|613.35|616.2|613.3|616.95|614.05|616|613.1|234
1721703300000|2024-07-23 02:55:00|616.25|613.35|616.54|613.64|616.66|613.76|616.18|613.28|186
1721703600000|2024-07-23 03:00:00|616.53|613.63|615.85|612.95|616.95|614.05|615.45|612.55|204
1721703900000|2024-07-23 03:05:00|615.77|612.87|616.5|613.6|616.5|613.6|615.59|612.69|338
1721704200000|2024-07-23 03:10:00|616.45|613.55|615.94|613.04|616.5|613.6|615.86|612.96|293
1721704500000|2024-07-23 03:15:00|616.04|613.14|614.8|611.9|616.1|613.2|614.59|611.69|197
1721704800000|2024-07-23 03:20:00|614.84|611.94|614.3|611.4|615|612.1|613.69|610.79|246
1721705100000|2024-07-23 03:25:00|614.29|611.39|614.23|611.33|614.65|611.75|613.8|610.9|276
1721705400000|2024-07-23 03:30:00|614.21|611.31|614.3|611.4|614.3|611.4|613.86|610.96|457
1721705700000|2024-07-23 03:35:00|614.27|611.37|614.65|611.75|614.9|612|614.19|611.29|358
1721706000000|2024-07-23 03:40:00|614.6|611.7|613.81|610.91|614.65|611.75|613.46|610.56|363
1721706300000|2024-07-23 03:45:00|613.82|610.92|614.55|611.65|614.8|611.9|613.75|610.85|372
1721706600000|2024-07-23 03:50:00|614.6|611.7|614.25|611.35|614.6|611.7|613.8|610.9|216
1721706900000|2024-07-23 03:55:00|614.24|611.34|613.79|610.89|614.24|611.34|613.7|610.8|377
1721707200000|2024-07-23 04:00:00|613.76|610.86|613.57|610.67|614.1|611.2|613.15|610.25|366
1721707500000|2024-07-23 04:05:00|613.55|610.65|613.94|611.04|614.3|611.4|613.49|610.59|319
1721707800000|2024-07-23 04:10:00|613.93|611.03|614.6|611.7|614.9|612|613.75|610.85|315
1721708100000|2024-07-23 04:15:00|614.65|611.75|613.73|610.83|614.65|611.75|613.5|610.6|427
1721708400000|2024-07-23 04:20:00|613.65|610.75|612.18|609.28|613.76|610.86|612.15|609.25|368
1721708700000|2024-07-23 04:25:00|612.19|609.29|611.48|608.58|612.3|609.4|610.95|608.05|437
1721709000000|2024-07-23 04:30:00|611.5|608.6|610.36|607.46|611.6|608.7|610.15|607.25|573
1721709300000|2024-07-23 04:35:00|610.33|607.43|607.75|604.85|610.36|607.46|607.4|604.5|645
1721709600000|2024-07-23 04:40:00|607.91|605.01|606.93|604.03|608|605.1|606.3|603.4|644
1721709900000|2024-07-23 04:45:00|606.91|604.01|608|605.1|608.1|605.2|606.3|603.4|644
1721710200000|2024-07-23 04:50:00|607.9|605|608.35|605.45|608.7|605.8|607.54|604.64|604
1721710500000|2024-07-23 04:55:00|608.3|605.4|607.25|604.35|608.6|605.7|606.98|604.08|555
1721710800000|2024-07-23 05:00:00|607.01|604.11|606.89|603.99|608.4|605.5|606.68|603.78|638
1721711100000|2024-07-23 05:05:00|606.86|603.96|604.77|601.87|607.8|604.9|604.6|601.7|653
1721711400000|2024-07-23 05:10:00|604.73|601.83|605.74|602.84|606.7|603.8|604.4|601.5|327
1721711700000|2024-07-23 05:15:00|605.79|602.89|603.42|600.52|606.3|603.4|603|600.1|436
1721712000000|2024-07-23 05:20:00|603.1|600.2|601.67|598.77|603.9|601|601.2|598.3|769
1721712300000|2024-07-23 05:25:00|601.71|598.81|603.2|600.3|603.3|600.4|601.1|598.2|684
1721712600000|2024-07-23 05:30:00|603.47|600.57|601.53|598.63|603.6|600.7|600.4|597.5|719
1721712900000|2024-07-23 05:35:00|601.52|598.62|602.3|599.4|602.3|599.4|600.58|597.68|743
1721713200000|2024-07-23 05:40:00|602.4|599.5|602.1|599.2|603.45|600.55|601.5|598.6|567
1721713500000|2024-07-23 05:45:00|602.13|599.23|602.82|599.92|603.8|600.9|601.9|599|530
1721713800000|2024-07-23 05:50:00|602.83|599.93|602.19|599.29|602.87|599.97|601.29|598.39|505
1721714100000|2024-07-23 05:55:00|602.2|599.3|602.69|599.79|602.8|599.9|601.54|598.64|412
1721714400000|2024-07-23 06:00:00|602.7|599.8|604.07|601.17|604.3|601.4|601.9|599|479
1721714700000|2024-07-23 06:05:00|604.04|601.14|604.8|601.9|605|602.1|603.04|600.14|383
1721715000000|2024-07-23 06:10:00|604.86|601.96|604.3|601.4|605|602.1|603.85|600.95|518
1721715300000|2024-07-23 06:15:00|604.33|601.43|604.05|601.15|605.3|602.4|603.7|600.8|477
1721715600000|2024-07-23 06:20:00|603.6|600.7|603.12|600.22|603.96|601.06|602.98|600.08|450
1721715900000|2024-07-23 06:25:00|603.09|600.19|603.04|600.14|603.5|600.6|602.43|599.53|509
1721716200000|2024-07-23 06:30:00|602.99|600.09|601.87|598.97|603.15|600.25|601.3|598.4|642
1721716500000|2024-07-23 06:35:00|601.84|598.94|601.18|598.28|602.52|599.62|599.8|596.9|705
1721716800000|2024-07-23 06:40:00|601.2|598.3|602.78|599.88|602.9|600|600.86|597.96|469
1721717100000|2024-07-23 06:45:00|602.8|599.9|602.9|600|603.05|600.15|601.35|598.45|599
1721717400000|2024-07-23 06:50:00|602.85|599.95|603.01|600.11|603.6|600.7|602.58|599.68|489
1721717700000|2024-07-23 06:55:00|602.99|600.09|603.3|600.4|603.6|600.7|602.9|600|408
1721718000000|2024-07-23 07:00:00|603.29|600.39|603.45|600.55|603.55|600.65|602|599.1|559
1721718300000|2024-07-23 07:05:00|603.5|600.6|602.13|599.23|603.8|600.9|602.05|599.15|456
1721718600000|2024-07-23 07:10:00|602.12|599.22|601.69|598.79|602.7|599.8|601.52|598.62|384
1721718900000|2024-07-23 07:15:00|601.67|598.77|602.66|599.76|603.36|600.46|601.4|598.5|501
1721719200000|2024-07-23 07:20:00|602.63|599.73|601.81|598.91|602.79|599.89|601.74|598.84|423
1721719500000|2024-07-23 07:25:00|601.84|598.94|600.2|597.3|602.03|599.13|599.8|596.9|492
1721719800000|2024-07-23 07:30:00|600.25|597.35|602.98|600.08|603.35|600.45|599.81|596.91|584
1721720100000|2024-07-23 07:35:00|602.94|600.04|602.35|599.45|603.4|600.5|602.06|599.16|476
1721720400000|2024-07-23 07:40:00|602.31|599.41|601.63|598.73|602.5|599.6|601.44|598.54|536
1721720700000|2024-07-23 07:45:00|601.64|598.74|600.52|597.62|602.1|599.2|600.37|597.47|512
1721721000000|2024-07-23 07:50:00|600.51|597.61|601|598.1|601.2|598.3|599.9|597|431
1721721300000|2024-07-23 07:55:00|600.9|598|601.58|598.68|601.65|598.75|600.7|597.8|300
1721721600000|2024-07-23 08:00:00|601.6|598.7|602.32|599.42|603.06|600.16|600.84|597.94|386
1721721900000|2024-07-23 08:05:00|602.31|599.41|602.9|600|603.2|600.3|602.24|599.34|345
1721722200000|2024-07-23 08:10:00|602.68|599.78|602.91|600.01|603.1|600.2|602.61|599.71|220
1721722500000|2024-07-23 08:15:00|602.93|600.03|602.96|600.06|603.1|600.2|602.56|599.66|326
1721722800000|2024-07-23 08:20:00|602.95|600.05|604.3|601.4|604.3|601.4|602.95|600.05|249
1721723100000|2024-07-23 08:25:00|604.36|601.46|605.65|602.75|605.85|602.95|603.49|600.59|545
1721723400000|2024-07-23 08:30:00|605.7|602.8|611.35|608.45|611.35|608.45|605.63|602.73|564
1721723700000|2024-07-23 08:35:00|611.3|608.4|613.62|610.72|614.4|611.5|611.3|608.4|619
1721724000000|2024-07-23 08:40:00|613.61|610.71|611.3|608.4|613.61|610.71|610.9|608|461
1721724300000|2024-07-23 08:45:00|611.33|608.43|613.35|610.45|613.7|610.8|610.69|607.79|453
1721724600000|2024-07-23 08:50:00|613.29|610.39|613.05|610.15|614.15|611.25|612.88|609.98|425
1721724900000|2024-07-23 08:55:00|613.1|610.2|613.45|610.55|613.79|610.89|612.84|609.94|305
1721725200000|2024-07-23 09:00:00|613.5|610.6|613.45|610.55|614.1|611.2|612.05|609.15|382
1721725500000|2024-07-23 09:05:00|613.5|610.6|612.2|609.3|614.3|611.4|612|609.1|304
1721725800000|2024-07-23 09:10:00|612.25|609.35|611.3|608.4|613.2|610.3|610.21|607.31|228
1721726100000|2024-07-23 09:15:00|611.25|608.35|612.42|609.52|613|610.1|610.76|607.86|388
1721726400000|2024-07-23 09:20:00|612.41|609.51|613.3|610.4|613.3|610.4|611.65|608.75|283
1721726700000|2024-07-23 09:25:00|613.2|610.3|614.2|611.3|614.2|611.3|612.2|609.3|469
1721727000000|2024-07-23 09:30:00|614.1|611.2|615.3|612.4|615.4|612.5|613.9|611|429
1721727300000|2024-07-23 09:35:00|615.25|612.35|613.75|610.85|615.4|612.5|613.5|610.6|223
1721727600000|2024-07-23 09:40:00|613.8|610.9|613.25|610.35|614.95|612.05|613.25|610.35|312
1721727900000|2024-07-23 09:45:00|613.3|610.4|612.71|609.81|613.65|610.75|612.3|609.4|204
1721728200000|2024-07-23 09:50:00|612.76|609.86|612.2|609.3|613.6|610.7|611.84|608.94|285
1721728500000|2024-07-23 09:55:00|612.25|609.35|611.7|608.8|612.3|609.4|611.46|608.56|225
1721728800000|2024-07-23 10:00:00|611.75|608.85|609.77|606.87|611.9|609|609.43|606.53|228
1721729100000|2024-07-23 10:05:00|609.78|606.88|610.16|607.26|610.9|608|608.74|605.84|540
1721729400000|2024-07-23 10:10:00|610.25|607.35|609.76|606.86|610.8|607.9|609.68|606.78|436
1721729700000|2024-07-23 10:15:00|609.75|606.85|609.7|606.8|609.85|606.95|608.6|605.7|325
1721730000000|2024-07-23 10:20:00|609.65|606.75|609.9|607|610.6|607.7|608.75|605.85|537
1721730300000|2024-07-23 10:25:00|609.95|607.05|612|609.1|612.3|609.4|609.9|607|459
1721730600000|2024-07-23 10:30:00|612.05|609.15|612.25|609.35|612.85|609.95|611.38|608.48|434
1721730900000|2024-07-23 10:35:00|612.2|609.3|611|608.1|612.3|609.4|610.93|608.03|211
1721731200000|2024-07-23 10:40:00|610.89|607.99|610.45|607.55|611.05|608.15|610.33|607.43|170
1721731500000|2024-07-23 10:45:00|610.5|607.6|609.8|606.9|610.75|607.85|609.17|606.27|232
1721731800000|2024-07-23 10:50:00|609.75|606.85|610.35|607.45|610.55|607.65|609.55|606.65|312
1721732100000|2024-07-23 10:55:00|610.4|607.5|609.6|606.7|610.6|607.7|609.5|606.6|173
1721732400000|2024-07-23 11:00:00|609.45|606.55|605.85|602.95|609.5|606.6|604.93|602.03|619
1721732700000|2024-07-23 11:05:00|605.88|602.98|607.07|604.17|608.25|605.35|605.83|602.93|733
1721733000000|2024-07-23 11:10:00|607|604.1|606.78|603.88|608.1|605.2|606.16|603.26|764
1721733300000|2024-07-23 11:15:00|606.71|603.81|606.55|603.65|607.8|604.9|606.15|603.25|767
1721733600000|2024-07-23 11:20:00|606.54|603.64|604.41|601.51|606.6|603.7|603.9|601|772
1721733900000|2024-07-23 11:25:00|604.4|601.5|605.95|603.05|606.4|603.5|604.31|601.41|601
1721734200000|2024-07-23 11:30:00|605.9|603|606.83|603.93|607.8|604.9|605.3|602.4|623
1721734500000|2024-07-23 11:35:00|606.88|603.98|607.01|604.11|607.8|604.9|606.57|603.67|514
1721734800000|2024-07-23 11:40:00|607.02|604.12|606.71|603.81|607.9|605|606.58|603.68|473
1721735100000|2024-07-23 11:45:00|606.6|603.7|607.98|605.08|608.1|605.2|606.58|603.68|396
1721735400000|2024-07-23 11:50:00|608|605.1|607.39|604.49|608.3|605.4|606.89|603.99|384
1721735700000|2024-07-23 11:55:00|607.41|604.51|606.66|603.76|607.6|604.7|606.38|603.48|461
1721736000000|2024-07-23 12:00:00|606.67|603.77|605.59|602.69|606.81|603.91|605.51|602.61|656
1721736300000|2024-07-23 12:05:00|605.6|602.7|603.98|601.08|605.74|602.84|603.93|601.03|658
1721736600000|2024-07-23 12:10:00|604|601.1|603.23|600.33|604.7|601.8|602.95|600.05|537
1721736900000|2024-07-23 12:15:00|603.24|600.34|604.58|601.68|605|602.1|603.24|600.34|491
1721737200000|2024-07-23 12:20:00|604.59|601.69|602.81|599.91|604.7|601.8|602.8|599.9|368
1721737500000|2024-07-23 12:25:00|602.85|599.95|599.9|597|602.87|599.97|598.8|595.9|554
1721737800000|2024-07-23 12:30:00|599.95|597.05|599.45|596.55|600.2|597.3|598.6|595.7|608
1721738100000|2024-07-23 12:35:00|599.5|596.6|602.5|599.6|602.8|599.9|599.5|596.6|401
1721738400000|2024-07-23 12:40:00|602.42|599.52|602.63|599.73|603.2|600.3|601.89|598.99|442
1721738700000|2024-07-23 12:45:00|602.6|599.7|602.8|599.9|603.15|600.25|602.1|599.2|431
1721739000000|2024-07-23 12:50:00|602.75|599.85|602.75|599.85|603.3|600.4|602.13|599.23|348
1721739300000|2024-07-23 12:55:00|602.7|599.8|603.03|600.13|603.6|600.7|602.7|599.8|310
1721739600000|2024-07-23 13:00:00|602.99|600.09|602.7|599.8|603.8|600.9|600.5|597.6|407
1721739900000|2024-07-23 13:05:00|602.65|599.75|602|599.1|602.75|599.85|601.05|598.15|412
1721740200000|2024-07-23 13:10:00|602.05|599.15|600.4|597.5|602.15|599.25|599.29|596.39|501
1721740500000|2024-07-23 13:15:00|600.42|597.52|601.4|598.5|601.4|598.5|599.66|596.76|449
1721740800000|2024-07-23 13:20:00|601.3|598.4|602.19|599.29|602.8|599.9|601.05|598.15|496
1721741100000|2024-07-23 13:25:00|602.17|599.27|600.15|597.25|602.4|599.5|599.07|596.17|371
1721741400000|2024-07-23 13:30:00|600.16|597.26|602.1|599.2|602.2|599.3|595.71|592.81|838
1721741700000|2024-07-23 13:35:00|601.9|599|601.52|598.62|605|602.1|601.4|598.5|825
1721742000000|2024-07-23 13:40:00|601.62|598.72|599.8|596.9|601.85|598.95|597.91|595.01|770
1721742300000|2024-07-23 13:45:00|599.9|597|597.54|594.64|599.9|597|595.78|592.88|785
1721742600000|2024-07-23 13:50:00|597.51|594.61|596.17|593.27|597.66|594.76|595.83|592.93|818
1721742900000|2024-07-23 13:55:00|596.23|593.33|597.92|595.02|598.95|596.05|596.23|593.33|615
1721743200000|2024-07-23 14:00:00|597.94|595.04|598.1|595.2|599.4|596.5|596.16|593.26|575
1721743500000|2024-07-23 14:05:00|598.15|595.25|600.46|597.56|601.8|598.9|597.95|595.05|655
1721743800000|2024-07-23 14:10:00|600.35|597.45|599.7|596.8|600.6|597.7|599.1|596.2|604
1721744100000|2024-07-23 14:15:00|599.75|596.85|602.05|599.15|602.2|599.3|599.7|596.8|588
1721744400000|2024-07-23 14:20:00|602.1|599.2|601.74|598.84|603.1|600.2|601.74|598.84|504
1721744700000|2024-07-23 14:25:00|601.7|598.8|603.1|600.2|605|602.1|601.7|598.8|604
1721745000000|2024-07-23 14:30:00|603.11|600.21|605.2|602.3|605.55|602.65|602.69|599.79|581
1721745300000|2024-07-23 14:35:00|605.24|602.34|606.89|603.99|607.5|604.6|604.85|601.95|599
1721745600000|2024-07-23 14:40:00|606.99|604.09|605.69|602.79|607|604.1|604.79|601.89|553
1721745900000|2024-07-23 14:45:00|605.7|602.8|602.61|599.71|605.8|602.9|602|599.1|568
1721746200000|2024-07-23 14:50:00|602.62|599.72|603.59|600.69|603.9|601|602.25|599.35|406
1721746500000|2024-07-23 14:55:00|603.63|600.73|603.75|600.85|604.35|601.45|603.27|600.37|452
1721746800000|2024-07-23 15:00:00|603.83|600.93|600.83|597.93|603.84|600.94|600.66|597.76|580
1721747100000|2024-07-23 15:05:00|600.78|597.88|601.05|598.15|601.1|598.2|598.89|595.99|702
1721747400000|2024-07-23 15:10:00|601.1|598.2|601.45|598.55|602.2|599.3|600.42|597.52|457
1721747700000|2024-07-23 15:15:00|601.42|598.52|599.83|596.93|601.85|598.95|599.65|596.75|505
1721748000000|2024-07-23 15:20:00|599.9|597|600.2|597.3|601.15|598.25|599.59|596.69|519
1721748300000|2024-07-23 15:25:00|600.19|597.29|596.77|593.87|600.9|598|596.5|593.6|690
1721748600000|2024-07-23 15:30:00|596.75|593.85|596.72|593.82|598.65|595.75|596.17|593.27|832
1721748900000|2024-07-23 15:35:00|596.74|593.84|596.8|593.9|597.8|594.9|596.41|593.51|696
1721749200000|2024-07-23 15:40:00|596.85|593.95|597.95|595.05|598.7|595.8|596.46|593.56|613
1721749500000|2024-07-23 15:45:00|598|595.1|596.4|593.5|598.65|595.75|595.78|592.88|637
1721749800000|2024-07-23 15:50:00|596.43|593.53|595.64|592.74|596.9|594|595.49|592.59|664
1721750100000|2024-07-23 15:55:00|595.7|592.8|596.27|593.37|596.66|593.76|595.15|592.25|556
1721750400000|2024-07-23 16:00:00|596.23|593.33|595.78|592.88|596.31|593.41|593.62|590.72|617
1721750700000|2024-07-23 16:05:00|595.75|592.85|595.44|592.54|596.3|593.4|594.69|591.79|615
1721751000000|2024-07-23 16:10:00|595.48|592.58|592.81|589.91|595.7|592.8|592.58|589.68|587
1721751300000|2024-07-23 16:15:00|592.76|589.86|594.24|591.34|595.03|592.13|592.3|589.4|712
1721751600000|2024-07-23 16:20:00|594.23|591.33|593.8|590.9|594.9|592|593.2|590.3|584
1721751900000|2024-07-23 16:25:00|593.77|590.87|590.96|588.06|594.5|591.6|590.75|587.85|572
1721752200000|2024-07-23 16:30:00|590.97|588.07|590.8|587.9|591.4|588.5|589.16|586.26|413
1721752500000|2024-07-23 16:35:00|590.9|588|589.98|587.08|592|589.1|589.1|586.2|290
1721752800000|2024-07-23 16:40:00|589.95|587.05|586.94|584.04|590.8|587.9|586.92|584.02|496
1721753100000|2024-07-23 16:45:00|587.04|584.14|588.7|585.8|589.7|586.8|586.83|583.93|584
1721753400000|2024-07-23 16:50:00|588.65|585.75|584.7|581.8|588.95|586.05|583.76|580.86|791
1721753700000|2024-07-23 16:55:00|584.74|581.84|583.32|580.42|585.9|583|582.7|579.8|777
1721754000000|2024-07-23 17:00:00|583.34|580.44|585.75|582.85|587.1|584.2|582.31|579.41|809
1721754300000|2024-07-23 17:05:00|585.64|582.74|586.22|583.32|586.5|583.6|582.44|579.54|695
1721754600000|2024-07-23 17:10:00|586.21|583.31|587.01|584.11|587.28|584.38|584.41|581.51|595
1721754900000|2024-07-23 17:15:00|587.03|584.13|587.8|584.9|588.1|585.2|586.93|584.03|219
1721755200000|2024-07-23 17:20:00|587.9|585|588.3|585.4|588.9|586|586.45|583.55|428
1721755500000|2024-07-23 17:25:00|588.35|585.45|588.7|585.8|589.2|586.3|587.86|584.96|512
1721755800000|2024-07-23 17:30:00|588.61|585.71|587.92|585.02|588.63|585.73|586.29|583.39|501
1721756100000|2024-07-23 17:35:00|587.81|584.91|588.95|586.05|589.2|586.3|587.75|584.85|397
1721756400000|2024-07-23 17:40:00|588.93|586.03|590|587.1|590.3|587.4|588.59|585.69|531
1721756700000|2024-07-23 17:45:00|589.96|587.06|588.84|585.94|590.53|587.63|588.51|585.61|627
1721757000000|2024-07-23 17:50:00|588.85|585.95|589.95|587.05|590.1|587.2|588.68|585.78|586
1721757300000|2024-07-23 17:55:00|589.9|587|590.71|587.81|590.9|588|589.8|586.9|468
1721757600000|2024-07-23 18:00:00|590.76|587.86|589.01|586.11|591.35|588.45|588.96|586.06|452
1721757900000|2024-07-23 18:05:00|589|586.1|588.45|585.55|589.55|586.65|588|585.1|532
1721758200000|2024-07-23 18:10:00|588.55|585.65|587.43|584.53|589.15|586.25|586.99|584.09|486
1721758500000|2024-07-23 18:15:00|587.47|584.57|589.1|586.2|589.1|586.2|587.34|584.44|442
1721758800000|2024-07-23 18:20:00|589|586.1|590.01|587.11|590.4|587.5|588.8|585.9|504
1721759100000|2024-07-23 18:25:00|590|587.1|587.61|584.71|590.16|587.26|587.46|584.56|370
1721759400000|2024-07-23 18:30:00|587.68|584.78|588.73|585.83|589.3|586.4|587.68|584.78|377
1721759700000|2024-07-23 18:35:00|588.64|585.74|589.71|586.81|590.4|587.5|588.4|585.5|468
1721760000000|2024-07-23 18:40:00|589.67|586.77|589.85|586.95|590.15|587.25|589.16|586.26|435
1721760300000|2024-07-23 18:45:00|589.9|587|589.79|586.89|591.2|588.3|589.78|586.88|398
1721760600000|2024-07-23 18:50:00|589.78|586.88|589.67|586.77|590.2|587.3|588.69|585.79|451
1721760900000|2024-07-23 18:55:00|589.69|586.79|589.93|587.03|590|587.1|589.11|586.21|235
1721761200000|2024-07-23 19:00:00|589.94|587.04|590.37|587.47|590.9|588|589.63|586.73|434
1721761500000|2024-07-23 19:05:00|590.42|587.52|592.22|589.32|593.2|590.3|590.37|587.47|402
1721761800000|2024-07-23 19:10:00|592.23|589.33|593.45|590.55|593.65|590.75|591.99|589.09|506
1721762100000|2024-07-23 19:15:00|593.49|590.59|594.4|591.5|594.4|591.5|593.15|590.25|281
1721762400000|2024-07-23 19:20:00|594.25|591.35|594.42|591.52|594.7|591.8|593.85|590.95|482
1721762700000|2024-07-23 19:25:00|594.43|591.53|595.3|592.4|595.4|592.5|594.4|591.5|419
1721763000000|2024-07-23 19:30:00|595.29|592.39|593.8|590.9|595.3|592.4|593.27|590.37|688
1721763300000|2024-07-23 19:35:00|593.86|590.96|593.2|590.3|594.65|591.75|593.15|590.25|544
1721763600000|2024-07-23 19:40:00|593.17|590.27|593.61|590.71|594.3|591.4|592.7|589.8|477
1721763900000|2024-07-23 19:45:00|593.62|590.72|594.3|591.4|594.8|591.9|593.4|590.5|523
1721764200000|2024-07-23 19:50:00|594.35|591.45|594.29|591.39|595.2|592.3|593.71|590.81|435
1721764500000|2024-07-23 19:55:00|594.24|591.34|595.23|592.33|595.7|592.8|593.7|590.8|446
1721764800000|2024-07-23 20:00:00|595.24|592.34|595.96|593.06|596|593.1|593.87|590.97|732
1721765100000|2024-07-23 20:05:00|596|593.1|595.6|592.7|596.7|593.8|595.49|592.59|559
1721765400000|2024-07-23 20:10:00|595.5|592.6|596.26|593.36|597|594.1|595.16|592.26|558
1721765700000|2024-07-23 20:15:00|596.27|593.37|594.97|592.07|596.6|593.7|594.87|591.97|515
1721766000000|2024-07-23 20:20:00|595|592.1|595.4|592.5|595.5|592.6|594.64|591.74|659
1721766300000|2024-07-23 20:25:00|595|592.1|595.6|592.7|596|593.1|595|592.1|508
1721766600000|2024-07-23 20:30:00|595.7|592.8|595.5|592.6|595.8|592.9|594.94|592.04|507
1721766900000|2024-07-23 20:35:00|595.55|592.65|596.66|593.76|597.3|594.4|595.4|592.5|447
1721767200000|2024-07-23 20:40:00|596.7|593.8|595.78|592.88|596.8|593.9|595.3|592.4|472
1721767500000|2024-07-23 20:45:00|595.8|592.9|595.68|592.78|596.85|593.95|594.76|591.86|532
1721767800000|2024-07-23 20:50:00|595.8|592.9|596.5|593.6|596.7|593.8|595.65|592.75|490
1721768100000|2024-07-23 20:55:00|596.3|593.4|596.06|593.16|596.71|593.81|596.04|593.14|337
1721768400000|2024-07-23 21:00:00|596.05|593.15|595.91|593.01|596.25|593.35|595.02|592.12|462
1721768700000|2024-07-23 21:05:00|595.92|593.02|596.65|593.75|597.19|594.29|595.8|592.9|495
1721769000000|2024-07-23 21:10:00|596.64|593.74|596.73|593.83|597.2|594.3|595.61|592.71|498
1721769300000|2024-07-23 21:15:00|596.75|593.85|597.09|594.19|597.31|594.41|596.71|593.81|355
1721769600000|2024-07-23 21:20:00|597.08|594.18|594.78|591.88|597.08|594.18|594.66|591.76|374
1721769900000|2024-07-23 21:25:00|594.86|591.96|594.38|591.48|595.16|592.26|594.24|591.34|275
1721770200000|2024-07-23 21:30:00|594.37|591.47|594.06|591.16|594.4|591.5|593.66|590.76|295
1721770500000|2024-07-23 21:35:00|594.08|591.18|594.17|591.27|594.2|591.3|593.96|591.06|279
1721770800000|2024-07-23 21:40:00|594.19|591.29|594.35|591.45|594.38|591.48|594.05|591.15|196
1721771100000|2024-07-23 21:45:00|594.33|591.43|594.9|592|594.9|592|594.33|591.43|127
1721771400000|2024-07-23 21:50:00|594.92|592.02|594.74|591.84|595.16|592.26|594.72|591.82|237
1721771700000|2024-07-23 21:55:00|594.75|591.85|592.85|589.95|594.75|591.85|592.85|589.95|250
1721772000000|2024-07-23 22:00:00|592.81|589.91|593.08|590.18|593.59|590.69|592.1|589.2|432
1721772300000|2024-07-23 22:05:00|593.09|590.19|594.2|591.3|594.48|591.58|592.22|589.32|363
1721772600000|2024-07-23 22:10:00|594.14|591.24|593.2|590.3|594.6|591.7|592.95|590.05|273
1721772900000|2024-07-23 22:15:00|593.15|590.25|591.71|588.81|593.22|590.32|591.6|588.7|409
1721773200000|2024-07-23 22:20:00|591.69|588.79|592|589.1|592.55|589.65|591.55|588.65|335
1721773500000|2024-07-23 22:25:00|592.01|589.11|591.97|589.07|592.1|589.2|591.35|588.45|255
1721773800000|2024-07-23 22:30:00|591.88|588.98|592.61|589.71|592.61|589.71|591.45|588.55|517
1721774100000|2024-07-23 22:35:00|592.63|589.73|592.9|590|593.7|590.8|592.63|589.73|291
1721774400000|2024-07-23 22:40:00|592.95|590.05|593.7|590.8|594.1|591.2|592.85|589.95|233
1721774700000|2024-07-23 22:45:00|593.71|590.81|592.45|589.55|593.95|591.05|592.4|589.5|185
1721775000000|2024-07-23 22:50:00|592.4|589.5|592.41|589.51|593.1|590.2|592.3|589.4|108
1721775300000|2024-07-23 22:55:00|592.44|589.54|593.43|590.53|594.15|591.25|592.3|589.4|368
1721775600000|2024-07-23 23:00:00|593.45|590.55|593.75|590.85|594.6|591.7|593.04|590.14|481
1721775900000|2024-07-23 23:05:00|593.65|590.75|594.2|591.3|594.6|591.7|593.65|590.75|506
1721776200000|2024-07-23 23:10:00|594.25|591.35|594.2|591.3|594.7|591.8|594.2|591.3|274
1721776500000|2024-07-23 23:15:00|594.15|591.25|592.56|589.66|594.15|591.25|592.4|589.5|343
1721776800000|2024-07-23 23:20:00|592.55|589.65|592.55|589.65|592.65|589.75|592.08|589.18|187
1721777100000|2024-07-23 23:25:00|592.59|589.69|591.46|588.56|592.6|589.7|591.3|588.4|90
1721777400000|2024-07-23 23:30:00|591.35|588.45|592.4|589.5|592.6|589.7|591.35|588.45|339
1721777700000|2024-07-23 23:35:00|592.5|589.6|593.4|590.5|593.5|590.6|592.3|589.4|422
1721778000000|2024-07-23 23:40:00|593.39|590.49|593.55|590.65|593.75|590.85|593.25|590.35|258
1721778300000|2024-07-23 23:45:00|593.6|590.7|593.36|590.46|593.9|591|593.3|590.4|251
1721778600000|2024-07-23 23:50:00|593.35|590.45|594.1|591.2|594.3|591.4|593.35|590.45|201
1721778900000|2024-07-23 23:55:00|594.05|591.15|593.19|590.29|594.1|591.2|592.9|590|133
1721779200000|2024-07-24 00:00:00|593.2|590.3|593.9|591|594.15|591.25|592.3|589.4|255
1721779500000|2024-07-24 00:05:00|593.95|591.05|594.55|591.65|594.6|591.7|593.7|590.8|339
1721779800000|2024-07-24 00:10:00|594.5|591.6|595.15|592.25|596.01|593.11|594.5|591.6|311
1721780100000|2024-07-24 00:15:00|595.1|592.2|594.73|591.83|595.25|592.35|593.8|590.9|284
1721780400000|2024-07-24 00:20:00|594.7|591.8|593.49|590.59|594.85|591.95|593|590.1|340
1721780700000|2024-07-24 00:25:00|593.39|590.49|594.2|591.3|594.3|591.4|593.28|590.38|434
1721781000000|2024-07-24 00:30:00|594.25|591.35|591.9|589|594.25|591.35|591.31|588.41|282
1721781300000|2024-07-24 00:35:00|591.85|588.95|592.2|589.3|592.5|589.6|591.48|588.58|351
1721781600000|2024-07-24 00:40:00|592.25|589.35|590.71|587.81|592.5|589.6|590.5|587.6|331
1721781900000|2024-07-24 00:45:00|590.69|587.79|591.3|588.4|591.8|588.9|590.63|587.73|373
1721782200000|2024-07-24 00:50:00|591.32|588.42|590.94|588.04|591.59|588.69|590.09|587.19|384
1721782500000|2024-07-24 00:55:00|590.93|588.03|590.55|587.65|591.05|588.15|590.55|587.65|212
1721782800000|2024-07-24 01:00:00|590.56|587.66|593.25|590.35|593.45|590.55|590.56|587.66|465
1721783100000|2024-07-24 01:05:00|593.23|590.33|592.2|589.3|594|591.1|592.15|589.25|200
1721783400000|2024-07-24 01:10:00|592.25|589.35|592|589.1|592.8|589.9|591.95|589.05|170
1721783700000|2024-07-24 01:15:00|591.95|589.05|592.65|589.75|593|590.1|591.39|588.49|196
1721784000000|2024-07-24 01:20:00|592.63|589.73|594.32|591.42|594.8|591.9|592.6|589.7|194
1721784300000|2024-07-24 01:25:00|594.35|591.45|594.85|591.95|595.4|592.5|594.23|591.33|152
1721784600000|2024-07-24 01:30:00|594.9|592|594.05|591.15|595.35|592.45|593.95|591.05|195
1721784900000|2024-07-24 01:35:00|594.08|591.18|592.65|589.75|594.15|591.25|592.65|589.75|151
1721785200000|2024-07-24 01:40:00|592.64|589.74|591.8|588.9|592.7|589.8|591.49|588.59|315
1721785500000|2024-07-24 01:45:00|591.75|588.85|590.05|587.15|591.85|588.95|589.39|586.49|436
1721785800000|2024-07-24 01:50:00|590|587.1|590.9|588|590.95|588.05|590|587.1|420
1721786100000|2024-07-24 01:55:00|590.85|587.95|590.9|588|591.1|588.2|590.55|587.65|219
1721786400000|2024-07-24 02:00:00|590.95|588.05|590.6|587.7|591.6|588.7|590.6|587.7|221
1721786700000|2024-07-24 02:05:00|590.7|587.8|592.65|589.75|592.65|589.75|590.66|587.76|338
1721787000000|2024-07-24 02:10:00|592.7|589.8|591.89|588.99|592.9|590|591.7|588.8|83
1721787300000|2024-07-24 02:15:00|591.91|589.01|591.4|588.5|591.99|589.09|590.54|587.64|179
1721787600000|2024-07-24 02:20:00|591.35|588.45|591.25|588.35|591.75|588.85|590.62|587.72|196
1721787900000|2024-07-24 02:25:00|591.24|588.34|592.45|589.55|592.45|589.55|591|588.1|241
1721788200000|2024-07-24 02:30:00|592.43|589.53|594.1|591.2|594.1|591.2|592.4|589.5|336
1721788500000|2024-07-24 02:35:00|594.05|591.15|593.4|590.5|594.1|591.2|592.95|590.05|292
1721788800000|2024-07-24 02:40:00|593.45|590.55|593.41|590.51|593.6|590.7|593.1|590.2|221
1721789100000|2024-07-24 02:45:00|593.4|590.5|593.5|590.6|593.85|590.95|593.29|590.39|144
1721789400000|2024-07-24 02:50:00|593.51|590.61|593.78|590.88|593.88|590.98|593.04|590.14|262
1721789700000|2024-07-24 02:55:00|593.75|590.85|594.5|591.6|594.8|591.9|593.7|590.8|290
1721790000000|2024-07-24 03:00:00|594.55|591.65|594.85|591.95|595.4|592.5|594.5|591.6|363
1721790300000|2024-07-24 03:05:00|594.8|591.9|594.5|591.6|595.35|592.45|594.08|591.18|158
1721790600000|2024-07-24 03:10:00|594.45|591.55|594.45|591.55|594.6|591.7|594.15|591.25|115
1721790900000|2024-07-24 03:15:00|594.46|591.56|595.1|592.2|595.6|592.7|593.76|590.86|264
1721791200000|2024-07-24 03:20:00|595.15|592.25|595.35|592.45|595.9|593|595.1|592.2|303
1721791500000|2024-07-24 03:25:00|595.3|592.4|594.9|592|595.4|592.5|594.58|591.68|262
1721791800000|2024-07-24 03:30:00|594.8|591.9|595.53|592.63|595.7|592.8|594.55|591.65|215
1721792100000|2024-07-24 03:35:00|595.48|592.58|595.75|592.85|596.2|593.3|595.48|592.58|171
1721792400000|2024-07-24 03:40:00|595.7|592.8|596.45|593.55|596.6|593.7|595.65|592.75|284
1721792700000|2024-07-24 03:45:00|596.43|593.53|595.32|592.42|596.5|593.6|595.32|592.42|400
1721793000000|2024-07-24 03:50:00|595.37|592.47|595.61|592.71|595.66|592.76|595.32|592.42|345
1721793300000|2024-07-24 03:55:00|595.58|592.68|595.95|593.05|596|593.1|595.53|592.63|177
1721793600000|2024-07-24 04:00:00|595.9|593|595.75|592.85|596.4|593.5|595.25|592.35|248
1721793900000|2024-07-24 04:05:00|595.7|592.8|594.35|591.45|595.7|592.8|594.35|591.45|118
1721794200000|2024-07-24 04:10:00|594.4|591.5|594.18|591.28|595.15|592.25|593.88|590.98|343
1721794500000|2024-07-24 04:15:00|594.22|591.32|594.3|591.4|594.41|591.51|593.53|590.63|268
1721794800000|2024-07-24 04:20:00|594.25|591.35|594.7|591.8|594.8|591.9|594|591.1|95
1721795100000|2024-07-24 04:25:00|594.6|591.7|594.8|591.9|595|592.1|594|591.1|237
1721795400000|2024-07-24 04:30:00|594.75|591.85|595.1|592.2|595.7|592.8|594.45|591.55|356
1721795700000|2024-07-24 04:35:00|595.15|592.25|594.7|591.8|595.2|592.3|594.53|591.63|86
1721796000000|2024-07-24 04:40:00|594.71|591.81|594.35|591.45|594.71|591.81|593.72|590.82|227
1721796300000|2024-07-24 04:45:00|594.33|591.43|594.65|591.75|594.9|592|594.1|591.2|268
1721796600000|2024-07-24 04:50:00|594.6|591.7|594.16|591.26|595|592.1|594.12|591.22|197
1721796900000|2024-07-24 04:55:00|594.18|591.28|593.9|591|594.6|591.7|593.77|590.87|325
1721797200000|2024-07-24 05:00:00|593.88|590.98|593|590.1|594|591.1|593|590.1|263
1721797500000|2024-07-24 05:05:00|592.88|589.98|593.03|590.13|593.4|590.5|592|589.1|430
1721797800000|2024-07-24 05:10:00|593.05|590.15|592.98|590.08|593.15|590.25|592.18|589.28|391
1721798100000|2024-07-24 05:15:00|593|590.1|592.36|589.46|593.01|590.11|592.2|589.3|416
1721798400000|2024-07-24 05:20:00|592.22|589.32|591.7|588.8|592.4|589.5|591.05|588.15|291
1721798700000|2024-07-24 05:25:00|591.8|588.9|591.95|589.05|592|589.1|591.01|588.11|250
1721799000000|2024-07-24 05:30:00|592|589.1|592.84|589.94|593.3|590.4|591.7|588.8|153
1721799300000|2024-07-24 05:35:00|592.89|589.99|592.5|589.6|593.6|590.7|592.5|589.6|167
1721799600000|2024-07-24 05:40:00|592.51|589.61|592.9|590|593|590.1|592.04|589.14|182
1721799900000|2024-07-24 05:45:00|592.85|589.95|592.66|589.76|593.65|590.75|592.66|589.76|266
1721800200000|2024-07-24 05:50:00|592.69|589.79|593.33|590.43|594|591.1|592.69|589.79|123
1721800500000|2024-07-24 05:55:00|593.31|590.41|593.69|590.79|594|591.1|593.29|590.39|210
1721800800000|2024-07-24 06:00:00|593.75|590.85|593.51|590.61|594.1|591.2|593.03|590.13|190
1721801100000|2024-07-24 06:05:00|593.49|590.59|594.8|591.9|595|592.1|593.45|590.55|262
1721801400000|2024-07-24 06:10:00|594.78|591.88|594.35|591.45|594.85|591.95|593.97|591.07|205
1721801700000|2024-07-24 06:15:00|594.34|591.44|595.65|592.75|596.11|593.21|594.2|591.3|257
1721802000000|2024-07-24 06:20:00|595.63|592.73|594.85|591.95|595.65|592.75|594.16|591.26|154
1721802300000|2024-07-24 06:25:00|594.88|591.98|595.45|592.55|595.6|592.7|594.65|591.75|270
1721802600000|2024-07-24 06:30:00|595.5|592.6|594.75|591.85|596.1|593.2|594.55|591.65|343
1721802900000|2024-07-24 06:35:00|594.8|591.9|595.05|592.15|595.7|592.8|594.55|591.65|221
1721803200000|2024-07-24 06:40:00|595.1|592.2|594.7|591.8|595.1|592.2|594.4|591.5|109
1721803500000|2024-07-24 06:45:00|594.75|591.85|594.65|591.75|595.35|592.45|594.45|591.55|288
1721803800000|2024-07-24 06:50:00|594.6|591.7|594.6|591.7|594.75|591.85|594.09|591.19|147
1721804100000|2024-07-24 06:55:00|594.65|591.75|595.25|592.35|595.4|592.5|594.6|591.7|122
1721804400000|2024-07-24 07:00:00|595.2|592.3|595.3|592.4|595.5|592.6|595|592.1|157
1721804700000|2024-07-24 07:05:00|595.35|592.45|594.76|591.86|595.37|592.47|594.7|591.8|134
1721805000000|2024-07-24 07:10:00|594.75|591.85|595.75|592.85|595.8|592.9|594.3|591.4|86
1721805300000|2024-07-24 07:15:00|595.7|592.8|596|593.1|596.05|593.15|595.35|592.45|234
1721805600000|2024-07-24 07:20:00|595.95|593.05|596.79|593.89|596.9|594|595.9|593|315
1721805900000|2024-07-24 07:25:00|596.8|593.9|597.35|594.45|597.6|594.7|596.7|593.8|281
1721806200000|2024-07-24 07:30:00|597.4|594.5|596.69|593.79|597.6|594.7|596.55|593.65|263
1721806500000|2024-07-24 07:35:00|596.68|593.78|597.3|594.4|597.45|594.55|596.65|593.75|376
1721806800000|2024-07-24 07:40:00|597.25|594.35|598.16|595.26|598.2|595.3|597.25|594.35|202
1721807100000|2024-07-24 07:45:00|598.2|595.3|598.2|595.3|598.5|595.6|598.1|595.2|258
1721807400000|2024-07-24 07:50:00|598.05|595.15|597.65|594.75|598.1|595.2|596.98|594.08|359
1721807700000|2024-07-24 07:55:00|597.6|594.7|597.85|594.95|598.25|595.35|597.6|594.7|361
1721808000000|2024-07-24 08:00:00|597.83|594.93|596.4|593.5|598.35|595.45|596.4|593.5|433
1721808300000|2024-07-24 08:05:00|596.5|593.6|599|596.1|599|596.1|596.5|593.6|433
1721808600000|2024-07-24 08:10:00|598.9|596|598.58|595.68|599.7|596.8|598.47|595.57|472
1721808900000|2024-07-24 08:15:00|598.6|595.7|598.8|595.9|599.5|596.6|598.3|595.4|391
1721809200000|2024-07-24 08:20:00|598.7|595.8|597.1|594.2|599.3|596.4|597.1|594.2|196
1721809500000|2024-07-24 08:25:00|597.08|594.18|596.5|593.6|597.1|594.2|596.3|593.4|206
1721809800000|2024-07-24 08:30:00|596.46|593.56|597.85|594.95|597.9|595|596.28|593.38|285
1721810100000|2024-07-24 08:35:00|597.83|594.93|598.51|595.61|598.62|595.72|597.27|594.37|164
1721810400000|2024-07-24 08:40:00|598.47|595.57|598.8|595.9|599.1|596.2|598.09|595.19|179
1721810700000|2024-07-24 08:45:00|598.85|595.95|598.76|595.86|599.6|596.7|598.26|595.36|246
1721811000000|2024-07-24 08:50:00|598.8|595.9|598.8|595.9|599.2|596.3|598.61|595.71|117
1721811300000|2024-07-24 08:55:00|598.85|595.95|599|596.1|599.2|596.3|598.85|595.95|70
1721811600000|2024-07-24 09:00:00|599.05|596.15|598.95|596.05|599.3|596.4|598.1|595.2|256
1721811900000|2024-07-24 09:05:00|598.98|596.08|598.32|595.42|599.3|596.4|598.27|595.37|142
1721812200000|2024-07-24 09:10:00|598.33|595.43|598.1|595.2|598.53|595.63|598.05|595.15|57
1721812500000|2024-07-24 09:15:00|598.15|595.25|598.63|595.73|598.63|595.73|598|595.1|149
1721812800000|2024-07-24 09:20:00|598.68|595.78|598.31|595.41|599|596.1|598.21|595.31|83
1721813100000|2024-07-24 09:25:00|598.36|595.46|598.2|595.3|598.46|595.56|597.75|594.85|55
1721813400000|2024-07-24 09:30:00|598.25|595.35|598.55|595.65|598.71|595.81|598.25|595.35|155
1721813700000|2024-07-24 09:35:00|598.6|595.7|598.85|595.95|599.05|596.15|598.6|595.7|55
1721814000000|2024-07-24 09:40:00|598.93|596.03|598.15|595.25|598.96|596.06|597.95|595.05|144
1721814300000|2024-07-24 09:45:00|598.2|595.3|598.22|595.32|598.7|595.8|598.12|595.22|237
1721814600000|2024-07-24 09:50:00|598.27|595.37|599|596.1|599.1|596.2|598.22|595.32|289
1721814900000|2024-07-24 09:55:00|599.06|596.16|599.1|596.2|599.5|596.6|599|596.1|149
1721815200000|2024-07-24 10:00:00|599.2|596.3|598.88|595.98|599.4|596.5|598.6|595.7|306
1721815500000|2024-07-24 10:05:00|598.9|596|599.35|596.45|599.4|596.5|598.87|595.97|275
1721815800000|2024-07-24 10:10:00|599.39|596.49|598.69|595.79|599.5|596.6|598.69|595.79|176
1721816100000|2024-07-24 10:15:00|598.64|595.74|599.45|596.55|599.5|596.6|598.55|595.65|90
1721816400000|2024-07-24 10:20:00|599.5|596.6|599.35|596.45|599.7|596.8|599.01|596.11|165
1721816700000|2024-07-24 10:25:00|599.34|596.44|599.7|596.8|600.1|597.2|599.34|596.44|114
1721817000000|2024-07-24 10:30:00|599.46|596.56|599.66|596.76|599.68|596.78|598.76|595.86|182
1721817300000|2024-07-24 10:35:00|599.67|596.77|600.35|597.45|600.35|597.45|599.63|596.73|64
1721817600000|2024-07-24 10:40:00|600.4|597.5|600.65|597.75|600.7|597.8|600.4|597.5|68
1721817900000|2024-07-24 10:45:00|600.7|597.8|600.6|597.7|601|598.1|600.54|597.64|181
1721818200000|2024-07-24 10:50:00|600.59|597.69|600.84|597.94|601.1|598.2|600.59|597.69|153
1721818500000|2024-07-24 10:55:00|600.79|597.89|600.5|597.6|600.89|597.99|600.48|597.58|58
1721818800000|2024-07-24 11:00:00|600.45|597.55|599.96|597.06|600.8|597.9|599.78|596.88|210
1721819100000|2024-07-24 11:05:00|599.9|597|600|597.1|600.3|597.4|599.4|596.5|368
1721819400000|2024-07-24 11:10:00|600.05|597.15|599.83|596.93|600.22|597.32|599.72|596.82|423
1721819700000|2024-07-24 11:15:00|599.82|596.92|599.77|596.87|600|597.1|599.6|596.7|428
1721820000000|2024-07-24 11:20:00|599.87|596.97|599.15|596.25|599.9|597|599|596.1|493
1721820300000|2024-07-24 11:25:00|599.11|596.21|599.19|596.29|599.23|596.33|598.8|595.9|382
1721820600000|2024-07-24 11:30:00|599.18|596.28|600.4|597.5|600.4|597.5|598.69|595.79|368
1721820900000|2024-07-24 11:35:00|600.32|597.42|600.47|597.57|600.9|598|600|597.1|333
1721821200000|2024-07-24 11:40:00|600.1|597.2|600.29|597.39|600.8|597.9|599.7|596.8|172
1721821500000|2024-07-24 11:45:00|600.2|597.3|600.57|597.67|600.6|597.7|599.85|596.95|205
1721821800000|2024-07-24 11:50:00|600.8|597.9|600.52|597.62|600.9|598|600.32|597.42|169
1721822100000|2024-07-24 11:55:00|600.47|597.57|600.36|597.46|600.56|597.66|600.14|597.24|117
1721822400000|2024-07-24 12:00:00|600.3|597.4|600.43|597.53|600.51|597.61|600.26|597.36|116
1721822700000|2024-07-24 12:05:00|600.41|597.51|600.3|597.4|600.81|597.91|600.25|597.35|150
1721823000000|2024-07-24 12:10:00|600.27|597.37|600.5|597.6|600.65|597.75|600.25|597.35|116
1721823300000|2024-07-24 12:15:00|600.55|597.65|599.35|596.45|600.6|597.7|599.3|596.4|51
1721823600000|2024-07-24 12:20:00|599.3|596.4|599.85|596.95|599.9|597|599.2|596.3|184
1721823900000|2024-07-24 12:25:00|599.8|596.9|599.85|596.95|600.1|597.2|599.34|596.44|127
1721824200000|2024-07-24 12:30:00|599.8|596.9|600.14|597.24|600.5|597.6|599.7|596.8|341
1721824500000|2024-07-24 12:35:00|600.15|597.25|599.86|596.96|600.7|597.8|599.5|596.6|279
1721824800000|2024-07-24 12:40:00|599.67|596.77|599.18|596.28|599.9|597|598.75|595.85|108
1721825100000|2024-07-24 12:45:00|599.07|596.17|598.85|595.95|599.07|596.17|598.65|595.75|116
1721825400000|2024-07-24 12:50:00|598.81|595.91|598|595.1|598.81|595.91|597.9|595|315
1721825700000|2024-07-24 12:55:00|597.98|595.08|597.91|595.01|598.23|595.33|597.64|594.74|229
1721826000000|2024-07-24 13:00:00|597.9|595|598.75|595.85|599|596.1|597.81|594.91|345
1721826300000|2024-07-24 13:05:00|598.72|595.82|599.15|596.25|599.3|596.4|598.6|595.7|139
1721826600000|2024-07-24 13:10:00|599.2|596.3|599.25|596.35|599.8|596.9|599|596.1|141
1721826900000|2024-07-24 13:15:00|599.4|596.5|599.55|596.65|599.9|597|599.4|596.5|27
1721827200000|2024-07-24 13:20:00|599.3|596.4|600.3|597.4|600.8|597.9|599.3|596.4|262
1721827500000|2024-07-24 13:25:00|600.35|597.45|599.8|596.9|600.55|597.65|599.7|596.8|162
1721827800000|2024-07-24 13:30:00|599.7|596.8|599.41|596.51|600.5|597.6|599.4|596.5|258
1721828100000|2024-07-24 13:35:00|599.4|596.5|599.85|596.95|600.05|597.15|599.04|596.14|246
1721828400000|2024-07-24 13:40:00|599.9|597|599.47|596.57|600.51|597.61|599.47|596.57|336
1721828700000|2024-07-24 13:45:00|599.49|596.59|599|596.1|600.1|597.2|598.6|595.7|256
1721829000000|2024-07-24 13:50:00|599.05|596.15|598.25|595.35|599.3|596.4|598.21|595.31|210
1721829300000|2024-07-24 13:55:00|598.22|595.32|596.98|594.08|598.35|595.45|596.71|593.81|193
1721829600000|2024-07-24 14:00:00|596.99|594.09|597.15|594.25|597.9|595|596.27|593.37|278
1721829900000|2024-07-24 14:05:00|597.18|594.28|597.3|594.4|597.85|594.95|597.06|594.16|196
1721830200000|2024-07-24 14:10:00|597.28|594.38|597.55|594.65|598.2|595.3|597.09|594.19|323
1721830500000|2024-07-24 14:15:00|597.58|594.68|597.85|594.95|598.2|595.3|597.35|594.45|329
1721830800000|2024-07-24 14:20:00|597.86|594.96|598.9|596|599|596.1|597.8|594.9|332
1721831100000|2024-07-24 14:25:00|598.95|596.05|598.2|595.3|599.2|596.3|597.85|594.95|221
1721831400000|2024-07-24 14:30:00|598.15|595.25|598.87|595.97|599.35|596.45|597.74|594.84|350
1721831700000|2024-07-24 14:35:00|598.88|595.98|599.16|596.26|599.6|596.7|598.75|595.85|252
1721832000000|2024-07-24 14:40:00|599.13|596.23|598.05|595.15|599.16|596.26|598.04|595.14|130
1721832300000|2024-07-24 14:45:00|598.04|595.14|598.25|595.35|598.25|595.35|595.78|592.88|349
1721832600000|2024-07-24 14:50:00|598.2|595.3|596.75|593.85|598.6|595.7|596.72|593.82|219
1721832900000|2024-07-24 14:55:00|596.8|593.9|597.45|594.55|598.35|595.45|596.8|593.9|418
1721833200000|2024-07-24 15:00:00|597.36|594.46|597.92|595.02|598.3|595.4|597.34|594.44|268
1721833500000|2024-07-24 15:05:00|597.94|595.04|596.9|594|597.94|595.04|596.11|593.21|397
1721833800000|2024-07-24 15:10:00|597|594.1|597.15|594.25|597.3|594.4|596.18|593.28|297
1721834100000|2024-07-24 15:15:00|597.2|594.3|595.7|592.8|597.74|594.84|595.03|592.13|357
1721834400000|2024-07-24 15:20:00|595.75|592.85|592.78|589.88|595.8|592.9|592.66|589.76|487
1721834700000|2024-07-24 15:25:00|592.75|589.85|594|591.1|594.3|591.4|591.83|588.93|427
1721835000000|2024-07-24 15:30:00|594.02|591.12|594.4|591.5|594.4|591.5|592.77|589.87|440
1721835300000|2024-07-24 15:35:00|594.45|591.55|592.41|589.51|594.7|591.8|592.41|589.51|257
1721835600000|2024-07-24 15:40:00|592.4|589.5|592.15|589.25|592.4|589.5|591.75|588.85|265
1721835900000|2024-07-24 15:45:00|592.2|589.3|591.59|588.69|593|590.1|590.99|588.09|377
1721836200000|2024-07-24 15:50:00|591.55|588.65|592.8|589.9|593.5|590.6|591.5|588.6|381
1721836500000|2024-07-24 15:55:00|592.83|589.93|591.67|588.77|592.85|589.95|591.66|588.76|178
1721836800000|2024-07-24 16:00:00|591.72|588.82|591.6|588.7|592.3|589.4|591.15|588.25|223
1721837100000|2024-07-24 16:05:00|591.56|588.66|588.57|585.67|591.8|588.9|588.47|585.57|232
1721837400000|2024-07-24 16:10:00|588.38|585.48|590.7|587.8|590.7|587.8|587.85|584.95|439
1721837700000|2024-07-24 16:15:00|590.8|587.9|591|588.1|591.6|588.7|590.42|587.52|396
1721838000000|2024-07-24 16:20:00|590.96|588.06|589.58|586.68|591.4|588.5|589.56|586.66|514
1721838300000|2024-07-24 16:25:00|589.57|586.67|590.25|587.35|590.7|587.8|589.56|586.66|433
1721838600000|2024-07-24 16:30:00|590.3|587.4|590.55|587.65|591.4|588.5|589.97|587.07|229
1721838900000|2024-07-24 16:35:00|590.69|587.79|591.3|588.4|591.5|588.6|590.59|587.69|236
1721839200000|2024-07-24 16:40:00|591.35|588.45|590.82|587.92|591.45|588.55|590.69|587.79|132
1721839500000|2024-07-24 16:45:00|590.78|587.88|592.38|589.48|592.5|589.6|590.26|587.36|252
1721839800000|2024-07-24 16:50:00|592.4|589.5|592.35|589.45|592.9|590|591.91|589.01|141
1721840100000|2024-07-24 16:55:00|592.27|589.37|592.4|589.5|592.5|589.6|591.41|588.51|224
1721840400000|2024-07-24 17:00:00|592.45|589.55|592.1|589.2|592.8|589.9|591.84|588.94|248
1721840700000|2024-07-24 17:05:00|592.12|589.22|593.9|591|593.9|591|592.1|589.2|220
1721841000000|2024-07-24 17:10:00|593.85|590.95|593.03|590.13|593.95|591.05|593.03|590.13|221
1721841300000|2024-07-24 17:15:00|592.92|590.02|592.47|589.57|593.83|590.93|591.86|588.96|323
1721841600000|2024-07-24 17:20:00|592.45|589.55|593|590.1|594|591.1|592.26|589.36|255
1721841900000|2024-07-24 17:25:00|593.05|590.15|593.75|590.85|594|591.1|593|590.1|278
1721842200000|2024-07-24 17:30:00|593.7|590.8|593.8|590.9|593.98|591.08|593.48|590.58|265
1721842500000|2024-07-24 17:35:00|593.79|590.89|593.93|591.03|594|591.1|593.72|590.82|123
1721842800000|2024-07-24 17:40:00|593.91|591.01|594.25|591.35|594.4|591.5|593.89|590.99|62
1721843100000|2024-07-24 17:45:00|594.2|591.3|593.35|590.45|594.3|591.4|593.27|590.37|128
1721843400000|2024-07-24 17:50:00|593.24|590.34|592.6|589.7|593.5|590.6|592.46|589.56|145
1721843700000|2024-07-24 17:55:00|592.61|589.71|592.95|590.05|593.3|590.4|592.54|589.64|209
1721844000000|2024-07-24 18:00:00|592.92|590.02|592.2|589.3|592.99|590.09|591.95|589.05|219
1721844300000|2024-07-24 18:05:00|592.22|589.32|592.5|589.6|592.8|589.9|592.1|589.2|186
1721844600000|2024-07-24 18:10:00|592.55|589.65|592.67|589.77|593|590.1|592.54|589.64|129
1721844900000|2024-07-24 18:15:00|592.66|589.76|591.42|588.52|593.2|590.3|591.28|588.38|181
1721845200000|2024-07-24 18:20:00|591.38|588.48|589.96|587.06|591.42|588.52|589.71|586.81|361
1721845500000|2024-07-24 18:25:00|590.01|587.11|590.38|587.48|591|588.1|589.95|587.05|272
1721845800000|2024-07-24 18:30:00|590.39|587.49|588.4|585.5|590.52|587.62|588.37|585.47|279
1721846100000|2024-07-24 18:35:00|588.38|585.48|588.62|585.72|589.4|586.5|587.84|584.94|246
1721846400000|2024-07-24 18:40:00|588.6|585.7|586.2|583.3|588.7|585.8|585.67|582.77|270
1721846700000|2024-07-24 18:45:00|586.3|583.4|585.52|582.62|586.8|583.9|585.02|582.12|414
1721847000000|2024-07-24 18:50:00|585.53|582.63|586.56|583.66|586.9|584|585.12|582.22|335
1721847300000|2024-07-24 18:55:00|586.59|583.69|585.99|583.09|587.2|584.3|585.63|582.73|214
1721847600000|2024-07-24 19:00:00|585.98|583.08|585.6|582.7|586.2|583.3|584.69|581.79|288
1721847900000|2024-07-24 19:05:00|585.7|582.8|586.65|583.75|587|584.1|585.6|582.7|428
1721848200000|2024-07-24 19:10:00|586.6|583.7|587.83|584.93|588|585.1|586.6|583.7|384
1721848500000|2024-07-24 19:15:00|587.85|584.95|586.4|583.5|588|585.1|586.29|583.39|227
1721848800000|2024-07-24 19:20:00|586.35|583.45|588.15|585.25|588.2|585.3|586.35|583.45|330
1721849100000|2024-07-24 19:25:00|588.1|585.2|588.8|585.9|588.8|585.9|587.8|584.9|376
1721849400000|2024-07-24 19:30:00|588.78|585.88|589.21|586.31|589.7|586.8|588.7|585.8|159
1721849700000|2024-07-24 19:35:00|589.19|586.29|588.68|585.78|589.6|586.7|588.68|585.78|104
1721850000000|2024-07-24 19:40:00|588.69|585.79|586.72|583.82|588.71|585.81|586.59|583.69|258
1721850300000|2024-07-24 19:45:00|586.69|583.79|585.84|582.94|586.7|583.8|585.67|582.77|349
1721850600000|2024-07-24 19:50:00|585.89|582.99|584.14|581.24|586|583.1|584.14|581.24|360
1721850900000|2024-07-24 19:55:00|584.34|581.44|584.6|581.7|585.1|582.2|583.94|581.04|504
1721851200000|2024-07-24 20:00:00|584.7|581.8|586.2|583.3|586.45|583.55|584.6|581.7|648
1721851500000|2024-07-24 20:05:00|586.15|583.25|585.97|583.07|586.4|583.5|585.35|582.45|429
1721851800000|2024-07-24 20:10:00|585.92|583.02|584.48|581.58|585.97|583.07|584.41|581.51|505
1721852100000|2024-07-24 20:15:00|584.5|581.6|584.6|581.7|584.8|581.9|584|581.1|371
1721852400000|2024-07-24 20:20:00|584.65|581.75|584.71|581.81|585.6|582.7|584.5|581.6|289
1721852700000|2024-07-24 20:25:00|584.8|581.9|583.85|580.95|585.1|582.2|583.5|580.6|443
1721853000000|2024-07-24 20:30:00|583.84|580.94|583.76|580.86|585.2|582.3|583.56|580.66|531
1721853300000|2024-07-24 20:35:00|583.75|580.85|583.08|580.18|584.1|581.2|582.98|580.08|452
1721853600000|2024-07-24 20:40:00|583.05|580.15|582.73|579.83|583.07|580.17|582.5|579.6|505
1721853900000|2024-07-24 20:45:00|582.79|579.89|582.47|579.57|583.65|580.75|582.3|579.4|402
1721854200000|2024-07-24 20:50:00|582.43|579.53|582.67|579.77|583.1|580.2|582.01|579.11|473
1721854500000|2024-07-24 20:55:00|582.7|579.8|582.73|579.83|583.1|580.2|582.32|579.42|314
1721854800000|2024-07-24 21:00:00|582.74|579.84|579.85|576.95|582.8|579.9|579.71|576.81|344
1721855100000|2024-07-24 21:05:00|579.94|577.04|579.7|576.8|580.9|578|579.65|576.75|310
1721855400000|2024-07-24 21:10:00|579.69|576.79|575.26|572.36|579.7|576.8|573.66|570.76|716
1721855700000|2024-07-24 21:15:00|575.13|572.23|576.11|573.21|577.31|574.41|575.11|572.21|726
1721856000000|2024-07-24 21:20:00|576.07|573.17|576.65|573.75|576.79|573.89|575.1|572.2|381
1721856300000|2024-07-24 21:25:00|576.61|573.71|572.99|570.09|576.61|573.71|572.96|570.06|409
1721856600000|2024-07-24 21:30:00|572.97|570.07|572|569.1|573|570.1|567.51|564.61|552
1721856900000|2024-07-24 21:35:00|571.95|569.05|572.57|569.67|572.57|569.67|570.72|567.82|326
1721857200000|2024-07-24 21:40:00|572.53|569.63|574.27|571.37|574.27|571.37|572.53|569.63|177
1721857500000|2024-07-24 21:45:00|574.28|571.38|575.29|572.39|575.34|572.44|574.18|571.28|84
1721857800000|2024-07-24 21:50:00|575.3|572.4|576.12|573.22|576.21|573.31|575.27|572.37|77
1721858100000|2024-07-24 21:55:00|576.14|573.24|576.13|573.23|576.5|573.6|575.86|572.96|115
1721858400000|2024-07-24 22:00:00|576.15|573.25|573.85|570.95|576.15|573.25|573.12|570.22|259
1721858700000|2024-07-24 22:05:00|573.83|570.93|574.23|571.33|574.4|571.5|572.8|569.9|419
1721859000000|2024-07-24 22:10:00|574.2|571.3|574.55|571.65|575.5|572.6|573.45|570.55|358
1721859300000|2024-07-24 22:15:00|574.45|571.55|573.35|570.45|574.8|571.9|573.09|570.19|240
1721859600000|2024-07-24 22:20:00|573.4|570.5|574.18|571.28|574.3|571.4|573.35|570.45|275
1721859900000|2024-07-24 22:25:00|574.15|571.25|574.8|571.9|575|572.1|574.1|571.2|263
1721860200000|2024-07-24 22:30:00|574.76|571.86|574.55|571.65|575.2|572.3|573.38|570.48|287
1721860500000|2024-07-24 22:35:00|574.54|571.64|574.31|571.41|574.8|571.9|573.86|570.96|282
1721860800000|2024-07-24 22:40:00|574.28|571.38|574.75|571.85|574.9|572|573.46|570.56|248
1721861100000|2024-07-24 22:45:00|574.7|571.8|573.97|571.07|575.67|572.77|573.74|570.84|298
1721861400000|2024-07-24 22:50:00|573.92|571.02|573.65|570.75|574.5|571.6|573.4|570.5|277
1721861700000|2024-07-24 22:55:00|573.7|570.8|573.3|570.4|573.7|570.8|572.45|569.55|324
1721862000000|2024-07-24 23:00:00|573.4|570.5|571.96|569.06|573.7|570.8|571.91|569.01|276
1721862300000|2024-07-24 23:05:00|572.05|569.15|574|571.1|574.4|571.5|570.3|567.4|473
1721862600000|2024-07-24 23:10:00|574.05|571.15|574|571.1|574.3|571.4|573.24|570.34|432
1721862900000|2024-07-24 23:15:00|574.06|571.16|574.06|571.16|574.7|571.8|572.75|569.85|591
1721863200000|2024-07-24 23:20:00|574.03|571.13|572.9|570|574.38|571.48|572.4|569.5|402
1721863500000|2024-07-24 23:25:00|572.82|569.92|574|571.1|574|571.1|572.16|569.26|350
1721863800000|2024-07-24 23:30:00|574.05|571.15|574.65|571.75|574.95|572.05|573.55|570.65|251
1721864100000|2024-07-24 23:35:00|574.6|571.7|575.48|572.58|575.9|573|574.34|571.44|360
1721864400000|2024-07-24 23:40:00|575.43|572.53|575.69|572.79|576|573.1|575.43|572.53|90
1721864700000|2024-07-24 23:45:00|575.74|572.84|576.4|573.5|576.5|573.6|575.5|572.6|250
1721865000000|2024-07-24 23:50:00|576.35|573.45|576.45|573.55|576.6|573.7|576.24|573.34|167
1721865300000|2024-07-24 23:55:00|576.49|573.59|576.35|573.45|576.8|573.9|576.25|573.35|215
1721865600000|2024-07-25 00:00:00|576.28|573.38|576.65|573.75|576.7|573.8|575.7|572.8|446
1721865900000|2024-07-25 00:05:00|576.5|573.6|575.6|572.7|576.8|573.9|575.5|572.6|298
1721866200000|2024-07-25 00:10:00|575.58|572.68|577.41|574.51|577.5|574.6|575.35|572.45|398
1721866500000|2024-07-25 00:15:00|577.5|574.6|577.6|574.7|577.7|574.8|576.2|573.3|568
1721866800000|2024-07-25 00:20:00|577.7|574.8|578.05|575.15|578.65|575.75|577.4|574.5|579
1721867100000|2024-07-25 00:25:00|578.09|575.19|578.2|575.3|578.4|575.5|577.75|574.85|415
1721867400000|2024-07-25 00:30:00|578.09|575.19|577.4|574.5|578.2|575.3|577.3|574.4|377
1721867700000|2024-07-25 00:35:00|577.38|574.48|577.9|575|578|575.1|577.25|574.35|389
1721868000000|2024-07-25 00:40:00|577.95|575.05|578.8|575.9|578.8|575.9|577.65|574.75|314
1721868300000|2024-07-25 00:45:00|578.75|575.85|579.1|576.2|579.3|576.4|578.15|575.25|314
1721868600000|2024-07-25 00:50:00|579.2|576.3|578.3|575.4|579.3|576.4|578.11|575.21|301
1721868900000|2024-07-25 00:55:00|578.25|575.35|577.3|574.4|578.25|575.35|576.88|573.98|319
1721869200000|2024-07-25 01:00:00|577.28|574.38|575.35|572.45|577.4|574.5|575.29|572.39|354
1721869500000|2024-07-25 01:05:00|575.38|572.48|561.68|558.78|576.3|573.4|559.82|556.92|805
1721869800000|2024-07-25 01:10:00|561.74|558.84|565.93|563.03|568.2|565.3|561.6|558.7|1026
1721870100000|2024-07-25 01:15:00|565.96|563.06|564.18|561.28|569|566.1|562.94|560.04|904
1721870400000|2024-07-25 01:20:00|564.12|561.22|561.86|558.96|566.59|563.69|561.77|558.87|1009
1721870700000|2024-07-25 01:25:00|561.87|558.97|564|561.1|564|561.1|558.81|555.91|1028
1721871000000|2024-07-25 01:30:00|563.8|560.9|561.68|558.78|564|561.1|561.28|558.38|906
1721871300000|2024-07-25 01:35:00|561.7|558.8|563.69|560.79|565.05|562.15|560.8|557.9|650
1721871600000|2024-07-25 01:40:00|563.64|560.74|563.6|560.7|564.45|561.55|562.08|559.18|523
1721871900000|2024-07-25 01:45:00|563.58|560.68|564.35|561.45|566.2|563.3|562.57|559.67|707
1721872200000|2024-07-25 01:50:00|564.45|561.55|565.7|562.8|566.2|563.3|563.65|560.75|631
1721872500000|2024-07-25 01:55:00|565.75|562.85|567.6|564.7|568.3|565.4|565.3|562.4|480
1721872800000|2024-07-25 02:00:00|567.55|564.65|565.47|562.57|567.65|564.75|565.4|562.5|448
1721873100000|2024-07-25 02:05:00|565.45|562.55|566.4|563.5|566.8|563.9|565.02|562.12|356
1721873400000|2024-07-25 02:10:00|566.3|563.4|566.2|563.3|567.1|564.2|565.42|562.52|388
1721873700000|2024-07-25 02:15:00|566.15|563.25|565.65|562.75|567|564.1|565.14|562.24|569
1721874000000|2024-07-25 02:20:00|565.69|562.79|565.5|562.6|567.5|564.6|565.06|562.16|407
1721874300000|2024-07-25 02:25:00|565.59|562.69|565.5|562.6|566.7|563.8|563.61|560.71|591
1721874600000|2024-07-25 02:30:00|565.45|562.55|565|562.1|566.5|563.6|564.15|561.25|547
1721874900000|2024-07-25 02:35:00|565.05|562.15|564.55|561.65|565.25|562.35|563.58|560.68|470
1721875200000|2024-07-25 02:40:00|564.53|561.63|561.72|558.82|564.76|561.86|561.72|558.82|388
1721875500000|2024-07-25 02:45:00|561.67|558.77|561.46|558.56|562.4|559.5|560|557.1|643
1721875800000|2024-07-25 02:50:00|561.5|558.6|565|562.1|565.5|562.6|561.45|558.55|497
1721876100000|2024-07-25 02:55:00|565.26|562.36|566.8|563.9|566.9|564|565.05|562.15|542
1721876400000|2024-07-25 03:00:00|566.75|563.85|566.58|563.68|567.2|564.3|565.65|562.75|489
1721876700000|2024-07-25 03:05:00|566.6|563.7|565.2|562.3|566.7|563.8|564.6|561.7|344
1721877000000|2024-07-25 03:10:00|565.25|562.35|564|561.1|565.25|562.35|563.9|561|319
1721877300000|2024-07-25 03:15:00|563.95|561.05|564.6|561.7|565.4|562.5|563.5|560.6|523
1721877600000|2024-07-25 03:20:00|564.46|561.56|564.57|561.67|565.3|562.4|563.68|560.78|410
1721877900000|2024-07-25 03:25:00|564.52|561.62|565.95|563.05|566.35|563.45|564.35|561.45|413
1721878200000|2024-07-25 03:30:00|566.05|563.15|565.52|562.62|566.2|563.3|564.9|562|409
1721878500000|2024-07-25 03:35:00|565.57|562.67|563.78|560.88|565.57|562.67|563.7|560.8|231
1721878800000|2024-07-25 03:40:00|563.83|560.93|564.25|561.35|564.7|561.8|562.9|560|402
1721879100000|2024-07-25 03:45:00|564.2|561.3|564.51|561.61|565.1|562.2|563.55|560.65|459
1721879400000|2024-07-25 03:50:00|564.47|561.57|565.1|562.2|565.7|562.8|564.4|561.5|346
1721879700000|2024-07-25 03:55:00|565.13|562.23|565.15|562.25|565.4|562.5|564.45|561.55|287
1721880000000|2024-07-25 04:00:00|565.2|562.3|563.84|560.94|565.45|562.55|563.84|560.94|284
1721880300000|2024-07-25 04:05:00|563.89|560.99|565.04|562.14|565.3|562.4|562.85|559.95|404
1721880600000|2024-07-25 04:10:00|564.99|562.09|565.9|563|565.9|563|564.33|561.43|460
1721880900000|2024-07-25 04:15:00|565.96|563.06|567|564.1|567|564.1|565.32|562.42|376
1721881200000|2024-07-25 04:20:00|567.06|564.16|567.3|564.4|567.7|564.8|566.85|563.95|373
1721881500000|2024-07-25 04:25:00|567.2|564.3|566.7|563.8|567.2|564.3|566.5|563.6|307
1721881800000|2024-07-25 04:30:00|566.6|563.7|567.3|564.4|567.6|564.7|566.51|563.61|372
1721882100000|2024-07-25 04:35:00|567.25|564.35|568.1|565.2|568.6|565.7|567.25|564.35|264
1721882400000|2024-07-25 04:40:00|568.05|565.15|568.6|565.7|568.9|566|567.77|564.87|348
1721882700000|2024-07-25 04:45:00|568.7|565.8|568.95|566.05|569.2|566.3|568.4|565.5|396
1721883000000|2024-07-25 04:50:00|568.9|566|569.1|566.2|569.75|566.85|568.7|565.8|447
1721883300000|2024-07-25 04:55:00|569.14|566.24|570.1|567.2|570.15|567.25|569.05|566.15|334
1721883600000|2024-07-25 05:00:00|570.06|567.16|570.55|567.65|570.8|567.9|569.8|566.9|375
1721883900000|2024-07-25 05:05:00|570.53|567.63|571.1|568.2|572.3|569.4|570.5|567.6|210
1721884200000|2024-07-25 05:10:00|571.07|568.17|570.6|567.7|571.15|568.25|570.3|567.4|97
1721884500000|2024-07-25 05:15:00|570.55|567.65|570.95|568.05|571|568.1|570.49|567.59|170
1721884800000|2024-07-25 05:20:00|570.9|568|569.96|567.06|571|568.1|569.9|567|169
1721885100000|2024-07-25 05:25:00|569.93|567.03|570|567.1|570.3|567.4|569.5|566.6|315
1721885400000|2024-07-25 05:30:00|569.95|567.05|571|568.1|571.05|568.15|569.75|566.85|414
1721885700000|2024-07-25 05:35:00|570.99|568.09|570.75|567.85|571.1|568.2|570.65|567.75|361
1721886000000|2024-07-25 05:40:00|571|568.1|569.7|566.8|571|568.1|569.4|566.5|309
1721886300000|2024-07-25 05:45:00|569.6|566.7|569.2|566.3|569.7|566.8|568.75|565.85|178
1721886600000|2024-07-25 05:50:00|569.05|566.15|568.28|565.38|569.05|566.15|567.85|564.95|216
1721886900000|2024-07-25 05:55:00|568.3|565.4|568.15|565.25|568.5|565.6|567.65|564.75|349
1721887200000|2024-07-25 06:00:00|568.2|565.3|567.19|564.29|568.2|565.3|567.15|564.25|283
1721887500000|2024-07-25 06:05:00|567.12|564.22|567.8|564.9|568.35|565.45|567.12|564.22|349
1721887800000|2024-07-25 06:10:00|567.7|564.8|567.25|564.35|567.85|564.95|566.8|563.9|372
1721888100000|2024-07-25 06:15:00|567.2|564.3|567.5|564.6|567.6|564.7|566.75|563.85|439
1721888400000|2024-07-25 06:20:00|567.45|564.55|569.3|566.4|569.6|566.7|567.35|564.45|538
1721888700000|2024-07-25 06:25:00|569.2|566.3|570.74|567.84|570.85|567.95|569.1|566.2|329
1721889000000|2024-07-25 06:30:00|570.75|567.85|570.9|568|571.75|568.85|570.6|567.7|335
1721889300000|2024-07-25 06:35:00|570.85|567.95|571.5|568.6|571.95|569.05|570.8|567.9|342
1721889600000|2024-07-25 06:40:00|571.54|568.64|571.7|568.8|572|569.1|571.5|568.6|312
1721889900000|2024-07-25 06:45:00|571.65|568.75|571.25|568.35|572.4|569.5|570.8|567.9|304
1721890200000|2024-07-25 06:50:00|571.35|568.45|571.65|568.75|572.3|569.4|571.1|568.2|321
1721890500000|2024-07-25 06:55:00|571.5|568.6|570.8|567.9|571.5|568.6|570.75|567.85|220
1721890800000|2024-07-25 07:00:00|570.88|567.98|571|568.1|571.65|568.75|570.7|567.8|66
1721891100000|2024-07-25 07:05:00|571.05|568.15|570.75|567.85|571.6|568.7|570.75|567.85|25
1721891400000|2024-07-25 07:10:00|570.4|567.5|570.95|568.05|571|568.1|569.8|566.9|87
1721891700000|2024-07-25 07:15:00|570.9|568|572.05|569.15|572.8|569.9|570.42|567.52|268
1721892000000|2024-07-25 07:20:00|572|569.1|570.8|567.9|572.15|569.25|570.4|567.5|289
1721892300000|2024-07-25 07:25:00|570.75|567.85|572.4|569.5|572.4|569.5|570.75|567.85|281
1721892600000|2024-07-25 07:30:00|572.35|569.45|572.2|569.3|572.7|569.8|571.98|569.08|311
1721892900000|2024-07-25 07:35:00|572.19|569.29|572.7|569.8|572.9|570|572.03|569.13|351
1721893200000|2024-07-25 07:40:00|572.75|569.85|570.9|568|572.75|569.85|570.89|567.99|177
1721893500000|2024-07-25 07:45:00|570.85|567.95|571.3|568.4|571.7|568.8|570.75|567.85|244
1721893800000|2024-07-25 07:50:00|571.31|568.41|571.6|568.7|571.7|568.8|570.79|567.89|406
1721894100000|2024-07-25 07:55:00|571.56|568.66|571.54|568.64|572|569.1|571.25|568.35|404
1721894400000|2024-07-25 08:00:00|571.45|568.55|569.5|566.6|571.5|568.6|569.25|566.35|518
1721894700000|2024-07-25 08:05:00|569.49|566.59|571.9|569|572.1|569.2|569.49|566.59|606
1721895000000|2024-07-25 08:10:00|572.1|569.2|572.96|570.06|573.3|570.4|571.9|569|428
1721895300000|2024-07-25 08:15:00|573|570.1|572.8|569.9|574.25|571.35|572.32|569.42|381
1721895600000|2024-07-25 08:20:00|572.81|569.91|573.5|570.6|574.35|571.45|572.4|569.5|445
1721895900000|2024-07-25 08:25:00|573.45|570.55|573.55|570.65|574.1|571.2|572.7|569.8|437
1721896200000|2024-07-25 08:30:00|573.5|570.6|573.9|571|573.95|571.05|572.5|569.6|478
1721896500000|2024-07-25 08:35:00|573.95|571.05|575|572.1|575.15|572.25|573.9|571|487
1721896800000|2024-07-25 08:40:00|575.05|572.15|575.4|572.5|575.5|572.6|574.55|571.65|387
1721897100000|2024-07-25 08:45:00|575.45|572.55|574.8|571.9|576.2|573.3|574.75|571.85|410
1721897400000|2024-07-25 08:50:00|574.75|571.85|575.65|572.75|575.7|572.8|574.75|571.85|386
1721897700000|2024-07-25 08:55:00|575.7|572.8|576.56|573.66|576.6|573.7|575.18|572.28|335
1721898000000|2024-07-25 09:00:00|576.5|573.6|576.3|573.4|576.8|573.9|575.2|572.3|243
1721898300000|2024-07-25 09:05:00|576.33|573.43|576.85|573.95|577.2|574.3|576.33|573.43|106
1721898600000|2024-07-25 09:10:00|576.9|574|577.05|574.15|577.5|574.6|576.65|573.75|433
1721898900000|2024-07-25 09:15:00|577|574.1|576|573.1|577.3|574.4|575.7|572.8|486
1721899200000|2024-07-25 09:20:00|575.99|573.09|576.7|573.8|577.05|574.15|575.9|573|249
1721899500000|2024-07-25 09:25:00|576.65|573.75|577.8|574.9|577.9|575|576.05|573.15|464
1721899800000|2024-07-25 09:30:00|577.76|574.86|577.33|574.43|578.2|575.3|577.33|574.43|376
1721900100000|2024-07-25 09:35:00|577.42|574.52|576.02|573.12|577.42|574.52|576.01|573.11|527
1721900400000|2024-07-25 09:40:00|576.06|573.16|575.85|572.95|577.1|574.2|575.85|572.95|477
1721900700000|2024-07-25 09:45:00|575.92|573.02|575.52|572.62|576|573.1|575.05|572.15|532
1721901000000|2024-07-25 09:50:00|575.5|572.6|575.68|572.78|576.3|573.4|575.2|572.3|494
1721901300000|2024-07-25 09:55:00|575.7|572.8|576.87|573.97|577.1|574.2|575.6|572.7|418
1721901600000|2024-07-25 10:00:00|577|574.1|575.7|572.8|577.1|574.2|575.69|572.79|588
1721901900000|2024-07-25 10:05:00|575.64|572.74|575.4|572.5|576.55|573.65|575.4|572.5|407
1721902200000|2024-07-25 10:10:00|575.6|572.7|574|571.1|575.6|572.7|573.8|570.9|442
1721902500000|2024-07-25 10:15:00|573.97|571.07|573.07|570.17|574.6|571.7|572.7|569.8|550
1721902800000|2024-07-25 10:20:00|573.1|570.2|574.9|572|575.25|572.35|572.95|570.05|568
1721903100000|2024-07-25 10:25:00|574.85|571.95|573.4|570.5|574.85|571.95|573.4|570.5|617
1721903400000|2024-07-25 10:30:00|573.6|570.7|573|570.1|574.3|571.4|572.4|569.5|715
1721903700000|2024-07-25 10:35:00|573.08|570.18|573.6|570.7|574.05|571.15|572.9|570|622
1721904000000|2024-07-25 10:40:00|573.8|570.9|571.79|568.89|574.1|571.2|571.7|568.8|583
1721904300000|2024-07-25 10:45:00|571.81|568.91|571.6|568.7|572.8|569.9|571|568.1|668
1721904600000|2024-07-25 10:50:00|571.55|568.65|572.6|569.7|572.9|570|571.4|568.5|653
1721904900000|2024-07-25 10:55:00|572.3|569.4|572.8|569.9|573.3|570.4|572.2|569.3|505
1721905200000|2024-07-25 11:00:00|572.9|570|573.8|570.9|573.8|570.9|572.49|569.59|517
1721905500000|2024-07-25 11:05:00|573.85|570.95|575.2|572.3|575.3|572.4|573.8|570.9|396
1721905800000|2024-07-25 11:10:00|575.1|572.2|575.55|572.65|576|573.1|574.65|571.75|339
1721906100000|2024-07-25 11:15:00|575.5|572.6|574.79|571.89|575.65|572.75|574.57|571.67|443
1721906400000|2024-07-25 11:20:00|574.75|571.85|575.13|572.23|575.85|572.95|574.62|571.72|424
1721906700000|2024-07-25 11:25:00|575.15|572.25|575.35|572.45|575.66|572.76|574.9|572|447
1721907000000|2024-07-25 11:30:00|575.3|572.4|574.9|572|575.6|572.7|574.5|571.6|434
1721907300000|2024-07-25 11:35:00|574.85|571.95|574.39|571.49|575.05|572.15|574|571.1|355
1721907600000|2024-07-25 11:40:00|574.4|571.5|573.59|570.69|574.85|571.95|573.5|570.6|489
1721907900000|2024-07-25 11:45:00|573.6|570.7|573.8|570.9|574.2|571.3|573|570.1|551
1721908200000|2024-07-25 11:50:00|573.76|570.86|573.8|570.9|574.6|571.7|573.7|570.8|470
1721908500000|2024-07-25 11:55:00|573.79|570.89|573.2|570.3|574.15|571.25|573.2|570.3|490
1721908800000|2024-07-25 12:00:00|573.32|570.42|574.01|571.11|574.7|571.8|573|570.1|537
1721909100000|2024-07-25 12:05:00|574|571.1|576|573.1|576.05|573.15|573.8|570.9|561
1721909400000|2024-07-25 12:10:00|575.95|573.05|575.63|572.73|576.05|573.15|575.5|572.6|451
1721909700000|2024-07-25 12:15:00|575.68|572.78|575.15|572.25|576|573.1|575|572.1|389
1721910000000|2024-07-25 12:20:00|575.2|572.3|574.56|571.66|575.3|572.4|574.5|571.6|292
1721910300000|2024-07-25 12:25:00|574.51|571.61|572.81|569.91|574.58|571.68|572.35|569.45|337
1721910600000|2024-07-25 12:30:00|572.86|569.96|572.7|569.8|575.5|572.6|572.3|569.4|786
1721910900000|2024-07-25 12:35:00|572.6|569.7|572.85|569.95|573.7|570.8|572.05|569.15|666
1721911200000|2024-07-25 12:40:00|572.8|569.9|569.95|567.05|572.9|570|569|566.1|759
1721911500000|2024-07-25 12:45:00|570|567.1|571.13|568.23|571.5|568.6|569.69|566.79|812
1721911800000|2024-07-25 12:50:00|571.1|568.2|571.35|568.45|571.8|568.9|570.47|567.57|661
1721912100000|2024-07-25 12:55:00|571.3|568.4|571.35|568.45|571.4|568.5|570.1|567.2|606
1721912400000|2024-07-25 13:00:00|571.4|568.5|569.8|566.9|571.4|568.5|569.02|566.12|734
1721912700000|2024-07-25 13:05:00|569.9|567|569|566.1|570.45|567.55|567.7|564.8|685
1721913000000|2024-07-25 13:10:00|568.95|566.05|568.65|565.75|570.2|567.3|568.6|565.7|497
1721913300000|2024-07-25 13:15:00|568.55|565.65|570.95|568.05|571|568.1|568.2|565.3|618
1721913600000|2024-07-25 13:20:00|570.98|568.08|572.2|569.3|572.4|569.5|570.41|567.51|463
1721913900000|2024-07-25 13:25:00|572.15|569.25|572.5|569.6|572.9|570|571.42|568.52|457
1721914200000|2024-07-25 13:30:00|572.45|569.55|572.78|569.88|574.6|571.7|572.35|569.45|665
1721914500000|2024-07-25 13:35:00|572.75|569.85|572.58|569.68|573.9|571|571.1|568.2|824
1721914800000|2024-07-25 13:40:00|572.45|569.55|573.7|570.8|575|572.1|572.2|569.3|612
1721915100000|2024-07-25 13:45:00|573.66|570.76|573.4|570.5|574.5|571.6|572.7|569.8|639
1721915400000|2024-07-25 13:50:00|573.5|570.6|571.7|568.8|574.7|571.8|571.6|568.7|583
1721915700000|2024-07-25 13:55:00|571.65|568.75|571.7|568.8|572|569.1|570.1|567.2|674
1721916000000|2024-07-25 14:00:00|571.65|568.75|570.95|568.05|571.7|568.8|569.91|567.01|680
1721916300000|2024-07-25 14:05:00|570.9|568|566.35|563.45|571.5|568.6|565.65|562.75|737
1721916600000|2024-07-25 14:10:00|566.23|563.33|566.55|563.65|567.09|564.19|565.1|562.2|622
1721916900000|2024-07-25 14:15:00|566.75|563.85|570.5|567.6|571|568.1|565.45|562.55|755
1721917200000|2024-07-25 14:20:00|570.55|567.65|571.38|568.48|571.5|568.6|569.55|566.65|804
1721917500000|2024-07-25 14:25:00|571.41|568.51|573.15|570.25|573.5|570.6|571.3|568.4|746
1721917800000|2024-07-25 14:30:00|573.1|570.2|574.05|571.15|575.1|572.2|572.55|569.65|799
1721918100000|2024-07-25 14:35:00|574|571.1|575.65|572.75|576.55|573.65|573.2|570.3|801
1721918400000|2024-07-25 14:40:00|575.64|572.74|575.9|573|576.05|573.15|574.3|571.4|713
1721918700000|2024-07-25 14:45:00|575.95|573.05|574.8|571.9|576.65|573.75|573.7|570.8|796
1721919000000|2024-07-25 14:50:00|574.95|572.05|574.15|571.25|575.15|572.25|573.73|570.83|803
1721919300000|2024-07-25 14:55:00|574.05|571.15|574.5|571.6|574.65|571.75|573.3|570.4|670
1721919600000|2024-07-25 15:00:00|574.55|571.65|572.91|570.01|575|572.1|572.8|569.9|716
1721919900000|2024-07-25 15:05:00|572.88|569.98|572.83|569.93|573.05|570.15|572|569.1|695
1721920200000|2024-07-25 15:10:00|572.8|569.9|575.35|572.45|576.15|573.25|572.7|569.8|666
1721920500000|2024-07-25 15:15:00|575.13|572.23|574.45|571.55|575.75|572.85|574.1|571.2|729
1721920800000|2024-07-25 15:20:00|574.2|571.3|573.35|570.45|574.4|571.5|573.09|570.19|468
1721921100000|2024-07-25 15:25:00|573.33|570.43|572.37|569.47|573.6|570.7|572.1|569.2|360
1721921400000|2024-07-25 15:30:00|572.31|569.41|572.18|569.28|572.9|570|571|568.1|568
1721921700000|2024-07-25 15:35:00|572.15|569.25|571.5|568.6|573|570.1|571.15|568.25|608
1721922000000|2024-07-25 15:40:00|571.6|568.7|568.52|565.62|571.6|568.7|567.85|564.95|550
1721922300000|2024-07-25 15:45:00|568.6|565.7|568.1|565.2|569.65|566.75|568.05|565.15|721
1721922600000|2024-07-25 15:50:00|568.15|565.25|568.25|565.35|569.45|566.55|567.92|565.02|715
1721922900000|2024-07-25 15:55:00|568.2|565.3|569.1|566.2|569.1|566.2|567.83|564.93|516
1721923200000|2024-07-25 16:00:00|569.05|566.15|568.6|565.7|569.13|566.23|567.9|565|668
1721923500000|2024-07-25 16:05:00|568.4|565.5|567.05|564.15|569.15|566.25|565.7|562.8|562
1721923800000|2024-07-25 16:10:00|567.03|564.13|569.1|566.2|569.2|566.3|566.9|564|609
1721924100000|2024-07-25 16:15:00|569.16|566.26|569.6|566.7|569.85|566.95|568.15|565.25|524
1721924400000|2024-07-25 16:20:00|569.65|566.75|571.58|568.68|571.8|568.9|569.3|566.4|572
1721924700000|2024-07-25 16:25:00|571.56|568.66|572.78|569.88|572.9|570|571.23|568.33|575
1721925000000|2024-07-25 16:30:00|572.8|569.9|574.5|571.6|574.5|571.6|572.6|569.7|262
1721925300000|2024-07-25 16:35:00|574.45|571.55|574.51|571.61|575.6|572.7|574.3|571.4|531
1721925600000|2024-07-25 16:40:00|574.64|571.74|575.45|572.55|575.5|572.6|574.15|571.25|642
1721925900000|2024-07-25 16:45:00|575.5|572.6|573.65|570.75|575.76|572.86|572.6|569.7|589
1721926200000|2024-07-25 16:50:00|573.7|570.8|573.05|570.15|574.8|571.9|572.7|569.8|541
1721926500000|2024-07-25 16:55:00|573.03|570.13|573.9|571|574.25|571.35|572.85|569.95|558
1721926800000|2024-07-25 17:00:00|574|571.1|574.75|571.85|575.85|572.95|573.89|570.99|637
1721927100000|2024-07-25 17:05:00|574.7|571.8|575.3|572.4|575.85|572.95|574.6|571.7|668
1721927400000|2024-07-25 17:10:00|575.35|572.45|574.7|571.8|576.05|573.15|574.65|571.75|451
1721927700000|2024-07-25 17:15:00|574.65|571.75|575.35|572.45|575.7|572.8|574.55|571.65|506
1721928000000|2024-07-25 17:20:00|575.3|572.4|575.4|572.5|577.7|574.8|574.8|571.9|674
1721928300000|2024-07-25 17:25:00|575.35|572.45|575.1|572.2|575.9|573|575|572.1|647
1721928600000|2024-07-25 17:30:00|575.16|572.26|574.2|571.3|575.75|572.85|574.15|571.25|535
1721928900000|2024-07-25 17:35:00|574.25|571.35|575.09|572.19|575.25|572.35|573.95|571.05|591
1721929200000|2024-07-25 17:40:00|575.05|572.15|575.35|572.45|575.5|572.6|574.85|571.95|354
1721929500000|2024-07-25 17:45:00|575.4|572.5|575.3|572.4|576.2|573.3|573.4|570.5|609
1721929800000|2024-07-25 17:50:00|575.4|572.5|576.26|573.36|576.9|574|575.2|572.3|638
1721930100000|2024-07-25 17:55:00|576.3|573.4|576.93|574.03|577.45|574.55|575.9|573|527
1721930400000|2024-07-25 18:00:00|576.95|574.05|575.3|572.4|576.95|574.05|575.3|572.4|477
1721930700000|2024-07-25 18:05:00|575.2|572.3|574.15|571.25|575.95|573.05|574.05|571.15|599
1721931000000|2024-07-25 18:10:00|574.2|571.3|574.6|571.7|574.7|571.8|573.8|570.9|405
1721931300000|2024-07-25 18:15:00|574.65|571.75|574.59|571.69|575.3|572.4|574.05|571.15|574
1721931600000|2024-07-25 18:20:00|574.6|571.7|571.6|568.7|574.65|571.75|571.55|568.65|572
1721931900000|2024-07-25 18:25:00|571.65|568.75|572.65|569.75|573.15|570.25|571.55|568.65|553
1721932200000|2024-07-25 18:30:00|572.6|569.7|571.8|568.9|572.95|570.05|571.1|568.2|531
1721932500000|2024-07-25 18:35:00|571.75|568.85|570.04|567.14|571.8|568.9|569.8|566.9|591
1721932800000|2024-07-25 18:40:00|570.05|567.15|568.2|565.3|570.65|567.75|567.95|565.05|527
1721933100000|2024-07-25 18:45:00|568.23|565.33|567.05|564.15|568.9|566|566.6|563.7|677
1721933400000|2024-07-25 18:50:00|567|564.1|566|563.1|567.75|564.85|563.44|560.54|787
1721933700000|2024-07-25 18:55:00|566.05|563.15|566.1|563.2|566.5|563.6|565.3|562.4|694
1721934000000|2024-07-25 19:00:00|566.05|563.15|562.02|559.12|566.6|563.7|561.02|558.12|856
1721934300000|2024-07-25 19:05:00|562.07|559.17|563.75|560.85|564.5|561.6|561.96|559.06|833
1721934600000|2024-07-25 19:10:00|563.65|560.75|564.1|561.2|564.3|561.4|562|559.1|720
1721934900000|2024-07-25 19:15:00|564.25|561.35|568.55|565.65|568.9|566|563.6|560.7|718
1721935200000|2024-07-25 19:20:00|568.4|565.5|567.5|564.6|568.65|565.75|566.2|563.3|811
1721935500000|2024-07-25 19:25:00|567.55|564.65|569.35|566.45|569.65|566.75|567.15|564.25|803
1721935800000|2024-07-25 19:30:00|569.43|566.53|568.2|565.3|569.8|566.9|568.2|565.3|771
1721936100000|2024-07-25 19:35:00|568.25|565.35|567|564.1|569.4|566.5|565.9|563|734
1721936400000|2024-07-25 19:40:00|567.1|564.2|569.1|566.2|569.4|566.5|566.73|563.83|678
1721936700000|2024-07-25 19:45:00|569.05|566.15|566.95|564.05|569.05|566.15|566.55|563.65|643
1721937000000|2024-07-25 19:50:00|566.9|564|565.35|562.45|566.9|564|565.01|562.11|659
1721937300000|2024-07-25 19:55:00|565.4|562.5|565.9|563|566.35|563.45|564.8|561.9|736
1721937600000|2024-07-25 20:00:00|565.95|563.05|561.6|558.7|566.6|563.7|561.45|558.55|729
1721937900000|2024-07-25 20:05:00|561.56|558.66|560.05|557.15|562.65|559.75|559.4|556.5|788
1721938200000|2024-07-25 20:10:00|560|557.1|558|555.1|560|557.1|555.7|552.8|909
1721938500000|2024-07-25 20:15:00|557.97|555.07|559.15|556.25|560.4|557.5|556.21|553.31|923
1721938800000|2024-07-25 20:20:00|559.2|556.3|561.65|558.75|561.95|559.05|558.83|555.93|767
1721939100000|2024-07-25 20:25:00|561.55|558.65|560.55|557.65|561.75|558.85|560|557.1|641
1721939400000|2024-07-25 20:30:00|560.5|557.6|559.1|556.2|562.7|559.8|558.75|555.85|732
1721939700000|2024-07-25 20:35:00|559.05|556.15|560.95|558.05|561.15|558.25|557.6|554.7|776
1721940000000|2024-07-25 20:40:00|560.7|557.8|562.93|560.03|562.95|560.05|560.7|557.8|641
1721940300000|2024-07-25 20:45:00|562.95|560.05|564.5|561.6|564.6|561.7|562.4|559.5|595
1721940600000|2024-07-25 20:50:00|564.48|561.58|566.15|563.25|566.2|563.3|564.25|561.35|467
1721940900000|2024-07-25 20:55:00|566.2|563.3|569.78|566.88|569.78|566.88|566.05|563.15|554
1721941200000|2024-07-25 21:00:00|569.75|566.85|571.32|568.42|571.49|568.59|569.44|566.54|728
1721941500000|2024-07-25 21:05:00|571.37|568.47|570.9|568|572.46|569.56|570.49|567.59|652
1721941800000|2024-07-25 21:10:00|570.89|567.99|572.6|569.7|572.71|569.81|570.8|567.9|506
1721942100000|2024-07-25 21:15:00|572.57|569.67|572.97|570.07|573.73|570.83|572.41|569.51|470
1721942400000|2024-07-25 21:20:00|572.95|570.05|574.13|571.23|574.13|571.23|571.89|568.99|380
1721942700000|2024-07-25 21:25:00|574.09|571.19|572.35|569.45|574.67|571.77|572.35|569.45|402
1721943000000|2024-07-25 21:30:00|572.39|569.49|570.64|567.74|573.14|570.24|570.59|567.69|333
1721943300000|2024-07-25 21:35:00|570.65|567.75|572.14|569.24|572.55|569.65|570.64|567.74|411
1721943600000|2024-07-25 21:40:00|572.11|569.21|572.11|569.21|572.14|569.24|571.32|568.42|293
1721943900000|2024-07-25 21:45:00|572.14|569.24|573.08|570.18|573.31|570.41|572.14|569.24|345
1721944200000|2024-07-25 21:50:00|573.1|570.2|574.47|571.57|575.11|572.21|573.1|570.2|214
1721944500000|2024-07-25 21:55:00|574.46|571.56|573.2|570.3|574.47|571.57|573|570.1|388
1721944800000|2024-07-25 22:00:00|573.55|570.65|574.35|571.45|574.8|571.9|573|570.1|676
1721945100000|2024-07-25 22:05:00|574.1|571.2|574.7|571.8|575.8|572.9|573.5|570.6|637
1721945400000|2024-07-25 22:10:00|574.6|571.7|573.7|570.8|575.05|572.15|573.7|570.8|417
1721945700000|2024-07-25 22:15:00|573.62|570.72|572.8|569.9|573.9|571|572.7|569.8|314
1721946000000|2024-07-25 22:20:00|572.85|569.95|572.86|569.96|572.9|570|572.64|569.74|292
1721946300000|2024-07-25 22:25:00|572.9|570|574.2|571.3|574.2|571.3|572.8|569.9|456
1721946600000|2024-07-25 22:30:00|574.1|571.2|576|573.1|576.45|573.55|574.1|571.2|579
1721946900000|2024-07-25 22:35:00|576.15|573.25|575.4|572.5|576.6|573.7|574.7|571.8|690
1721947200000|2024-07-25 22:40:00|575.36|572.46|575.5|572.6|576.6|573.7|575.25|572.35|608
1721947500000|2024-07-25 22:45:00|575.55|572.65|575.6|572.7|576.45|573.55|575.4|572.5|684
1721947800000|2024-07-25 22:50:00|575.75|572.85|575.05|572.15|575.8|572.9|574.8|571.9|647
1721948100000|2024-07-25 22:55:00|575.1|572.2|575.55|572.65|575.55|572.65|574.75|571.85|493
1721948400000|2024-07-25 23:00:00|575.3|572.4|575.55|572.65|576.4|573.5|574.7|571.8|699
1721948700000|2024-07-25 23:05:00|575.53|572.63|575.85|572.95|576.25|573.35|575.3|572.4|645
1721949000000|2024-07-25 23:10:00|575.81|572.91|575.7|572.8|576.05|573.15|575.4|572.5|357
1721949300000|2024-07-25 23:15:00|575.9|573|576.2|573.3|576.5|573.6|575.4|572.5|349
1721949600000|2024-07-25 23:20:00|576.5|573.6|575.79|572.89|576.8|573.9|575.39|572.49|539
1721949900000|2024-07-25 23:25:00|575.81|572.91|575.76|572.86|576.2|573.3|575.3|572.4|515
1721950200000|2024-07-25 23:30:00|575.6|572.7|576.85|573.95|577.1|574.2|575.4|572.5|637
1721950500000|2024-07-25 23:35:00|576.9|574|576.3|573.4|576.95|574.05|576.1|573.2|529
1721950800000|2024-07-25 23:40:00|576.1|573.2|576.6|573.7|576.7|573.8|575.95|573.05|509
1721951100000|2024-07-25 23:45:00|576.54|573.64|576.54|573.64|576.75|573.85|575.65|572.75|557
1721951400000|2024-07-25 23:50:00|576.65|573.75|576.8|573.9|577.1|574.2|576.5|573.6|455
1721951700000|2024-07-25 23:55:00|577|574.1|577.15|574.25|577.4|574.5|576.6|573.7|488
1721952000000|2024-07-26 00:00:00|577.1|574.2|577.06|574.16|577.4|574.5|576.5|573.6|656
1721952300000|2024-07-26 00:05:00|576.9|574|578.35|575.45|578.75|575.85|576.7|573.8|681
1721952600000|2024-07-26 00:10:00|578.2|575.3|578.25|575.35|578.8|575.9|577.56|574.66|656
1721952900000|2024-07-26 00:15:00|578.16|575.26|576|573.1|578.35|575.45|575.9|573|724
1721953200000|2024-07-26 00:20:00|575.9|573|576.9|574|577.8|574.9|575.75|572.85|688
1721953500000|2024-07-26 00:25:00|576.8|573.9|576.4|573.5|577.15|574.25|575.6|572.7|662
1721953800000|2024-07-26 00:30:00|576.25|573.35|575.2|572.3|576.55|573.65|574.65|571.75|644
1721954100000|2024-07-26 00:35:00|575.08|572.18|576.65|573.75|576.75|573.85|574.75|571.85|716
1721954400000|2024-07-26 00:40:00|576.6|573.7|577.7|574.8|577.85|574.95|576.49|573.59|676
1721954700000|2024-07-26 00:45:00|577.75|574.85|578.25|575.35|578.75|575.85|577.35|574.45|693
1721955000000|2024-07-26 00:50:00|578.2|575.3|576.98|574.08|578.4|575.5|576.55|573.65|597
1721955300000|2024-07-26 00:55:00|576.93|574.03|577.28|574.38|578.2|575.3|576.2|573.3|638
1721955600000|2024-07-26 01:00:00|577.26|574.36|578.2|575.3|578.75|575.85|576.3|573.4|759
1721955900000|2024-07-26 01:05:00|578.4|575.5|579.25|576.35|579.5|576.6|578|575.1|780
1721956200000|2024-07-26 01:10:00|579.15|576.25|577.38|574.48|579.35|576.45|577.19|574.29|741
1721956500000|2024-07-26 01:15:00|577.42|574.52|576.8|573.9|577.75|574.85|575.9|573|673
1721956800000|2024-07-26 01:20:00|576.75|573.85|576.8|573.9|577.65|574.75|576.6|573.7|704
1721957100000|2024-07-26 01:25:00|576.95|574.05|575.45|572.55|577.25|574.35|575.45|572.55|504
1721957400000|2024-07-26 01:30:00|575.6|572.7|574.59|571.69|575.65|572.75|574.25|571.35|518
1721957700000|2024-07-26 01:35:00|574.4|571.5|576.2|573.3|576.35|573.45|574.4|571.5|627
1721958000000|2024-07-26 01:40:00|576.11|573.21|576.7|573.8|576.7|573.8|575.2|572.3|594
1721958300000|2024-07-26 01:45:00|576.4|573.5|575.38|572.48|576.7|573.8|575|572.1|677
1721958600000|2024-07-26 01:50:00|575.4|572.5|575|572.1|576|573.1|574.45|571.55|659
1721958900000|2024-07-26 01:55:00|574.8|571.9|575.55|572.65|576.15|573.25|574.8|571.9|648
1721959200000|2024-07-26 02:00:00|575.45|572.55|575|572.1|575.75|572.85|574.6|571.7|545
1721959500000|2024-07-26 02:05:00|574.92|572.02|576.3|573.4|576.4|573.5|574.35|571.45|611
1721959800000|2024-07-26 02:10:00|576.35|573.45|575.65|572.75|576.8|573.9|575.2|572.3|485
1721960100000|2024-07-26 02:15:00|575.7|572.8|574.5|571.6|576|573.1|574.2|571.3|604
1721960400000|2024-07-26 02:20:00|574.53|571.63|576.4|573.5|576.7|573.8|574.25|571.35|670
1721960700000|2024-07-26 02:25:00|576.36|573.46|578.78|575.88|579.4|576.5|576.3|573.4|687
1721961000000|2024-07-26 02:30:00|578.8|575.9|576.65|573.75|579.4|576.5|576.44|573.54|723
1721961300000|2024-07-26 02:35:00|576.63|573.73|577.7|574.8|578|575.1|576.44|573.54|743
1721961600000|2024-07-26 02:40:00|577.9|575|578.58|575.68|578.8|575.9|577.1|574.2|742
1721961900000|2024-07-26 02:45:00|578.56|575.66|578.2|575.3|578.9|576|577.95|575.05|629
1721962200000|2024-07-26 02:50:00|578.1|575.2|579.85|576.95|579.9|577|577.95|575.05|646
1721962500000|2024-07-26 02:55:00|579.9|577|581.55|578.65|581.7|578.8|579.7|576.8|663
1721962800000|2024-07-26 03:00:00|581.5|578.6|583.6|580.7|583.6|580.7|581.2|578.3|698
1721963100000|2024-07-26 03:05:00|583.5|580.6|583.5|580.6|584.75|581.85|583.3|580.4|794
1721963400000|2024-07-26 03:10:00|583.55|580.65|584.2|581.3|584.45|581.55|582.6|579.7|543
1721963700000|2024-07-26 03:15:00|584.15|581.25|582.7|579.8|585|582.1|582.65|579.75|593
1721964000000|2024-07-26 03:20:00|582.68|579.78|582.5|579.6|583.35|580.45|582.5|579.6|541
1721964300000|2024-07-26 03:25:00|582.58|579.68|583.15|580.25|583.9|581|582.5|579.6|634
1721964600000|2024-07-26 03:30:00|583.12|580.22|581.8|578.9|583.15|580.25|581.35|578.45|416
1721964900000|2024-07-26 03:35:00|581.75|578.85|581.1|578.2|583|580.1|581.05|578.15|441
1721965200000|2024-07-26 03:40:00|581.05|578.15|581.2|578.3|582.05|579.15|581.05|578.15|476
1721965500000|2024-07-26 03:45:00|581.3|578.4|580.6|577.7|581.65|578.75|580.2|577.3|377
1721965800000|2024-07-26 03:50:00|580.9|578|581.55|578.65|582|579.1|580.85|577.95|544
1721966100000|2024-07-26 03:55:00|581.5|578.6|581.26|578.36|581.95|579.05|580.7|577.8|560
1721966400000|2024-07-26 04:00:00|581.2|578.3|581.25|578.35|581.75|578.85|580.83|577.93|525
1721966700000|2024-07-26 04:05:00|581.1|578.2|582.7|579.8|583|580.1|581.1|578.2|417
1721967000000|2024-07-26 04:10:00|582.6|579.7|582.6|579.7|582.8|579.9|581.97|579.07|64
1721967300000|2024-07-26 04:15:00|582.55|579.65|582.4|579.5|583.3|580.4|582.3|579.4|86
1721967600000|2024-07-26 04:20:00|582.3|579.4|583.2|580.3|583.45|580.55|582.18|579.28|658
1721967900000|2024-07-26 04:25:00|583.35|580.45|582.5|579.6|583.39|580.49|581.99|579.09|544
1721968200000|2024-07-26 04:30:00|582.48|579.58|582.45|579.55|583.35|580.45|582.35|579.45|639
1721968500000|2024-07-26 04:35:00|582.4|579.5|582.8|579.9|583.05|580.15|581.85|578.95|629
1721968800000|2024-07-26 04:40:00|582.9|580|581.99|579.09|583.2|580.3|581.9|579|570
1721969100000|2024-07-26 04:45:00|582|579.1|580.5|577.6|582.6|579.7|580.36|577.46|393
1721969400000|2024-07-26 04:50:00|580.52|577.62|580.93|578.03|581.23|578.33|580.2|577.3|128
1721969700000|2024-07-26 04:55:00|580.9|578|581.01|578.11|581.7|578.8|580.43|577.53|203
1721970000000|2024-07-26 05:00:00|581.15|578.25|581.1|578.2|581.55|578.65|580.82|577.92|430
1721970300000|2024-07-26 05:05:00|581.05|578.15|580.31|577.41|581.1|578.2|580.31|577.41|295
1721970600000|2024-07-26 05:10:00|580.29|577.39|581.1|578.2|581.35|578.45|580.24|577.34|403
1721970900000|2024-07-26 05:15:00|581.05|578.15|581.6|578.7|581.8|578.9|580.8|577.9|154
1721971200000|2024-07-26 05:20:00|581.7|578.8|582.6|579.7|582.6|579.7|581.55|578.65|27
1721971500000|2024-07-26 05:25:00|582.55|579.65|582.2|579.3|582.6|579.7|581.65|578.75|491
1721971800000|2024-07-26 05:30:00|582.1|579.2|582.48|579.58|582.75|579.85|581.65|578.75|589
1721972100000|2024-07-26 05:35:00|582.5|579.6|582|579.1|583.1|580.2|581.9|579|234
1721972400000|2024-07-26 05:40:00|582.1|579.2|582.5|579.6|582.5|579.6|582|579.1|33
1721972700000|2024-07-26 05:45:00|582.4|579.5|582.6|579.7|582.8|579.9|582.4|579.5|32
1721973000000|2024-07-26 05:50:00|582.5|579.6|583.2|580.3|583.2|580.3|582.3|579.4|502
1721973300000|2024-07-26 05:55:00|583.05|580.15|584.05|581.15|584.2|581.3|582.9|580|311
1721973600000|2024-07-26 06:00:00|584.04|581.14|584.1|581.2|584.2|581.3|583.45|580.55|369
1721973900000|2024-07-26 06:05:00|584.05|581.15|585.23|582.33|585.5|582.6|583.95|581.05|413
1721974200000|2024-07-26 06:10:00|585.25|582.35|585.55|582.65|585.55|582.65|584.59|581.69|514
1721974500000|2024-07-26 06:15:00|585.5|582.6|585.9|583|586.1|583.2|585.3|582.4|550
1721974800000|2024-07-26 06:20:00|586|583.1|587|584.1|587|584.1|585.7|582.8|458
1721975100000|2024-07-26 06:25:00|586.96|584.06|586.35|583.45|587.25|584.35|586.3|583.4|313
1721975400000|2024-07-26 06:30:00|586.4|583.5|586.05|583.15|586.9|584|585.6|582.7|311
1721975700000|2024-07-26 06:35:00|586.1|583.2|587.13|584.23|587.3|584.4|586.05|583.15|406
1721976000000|2024-07-26 06:40:00|587.1|584.2|587.4|584.5|587.5|584.6|586.4|583.5|397
1721976300000|2024-07-26 06:45:00|587.38|584.48|587.55|584.65|587.9|585|586.9|584|416
1721976600000|2024-07-26 06:50:00|587.65|584.75|587.8|584.9|587.85|584.95|587.6|584.7|37
1721976900000|2024-07-26 06:55:00|587.7|584.8|587.3|584.4|587.85|584.95|587.25|584.35|35
1721977200000|2024-07-26 07:00:00|587.5|584.6|587.25|584.35|587.85|584.95|587.25|584.35|47
1721977500000|2024-07-26 07:05:00|587.2|584.3|586.7|583.8|587.2|584.3|586.5|583.6|49
1721977800000|2024-07-26 07:10:00|586.8|583.9|588.2|585.3|588.3|585.4|586.8|583.9|157
1721978100000|2024-07-26 07:15:00|588.15|585.25|588.4|585.5|588.6|585.7|587.85|584.95|317
1721978400000|2024-07-26 07:20:00|588.46|585.56|587.69|584.79|588.6|585.7|587.65|584.75|274
1721978700000|2024-07-26 07:25:00|587.65|584.75|586.7|583.8|587.85|584.95|586.6|583.7|401
1721979000000|2024-07-26 07:30:00|586.65|583.75|586.25|583.35|587|584.1|586.25|583.35|450
1721979300000|2024-07-26 07:35:00|586.3|583.4|584.9|582|586.5|583.6|584.85|581.95|445
1721979600000|2024-07-26 07:40:00|584.85|581.95|584.6|581.7|585.7|582.8|584.4|581.5|346
1721979900000|2024-07-26 07:45:00|584.55|581.65|584|581.1|585.2|582.3|584|581.1|156
1721980200000|2024-07-26 07:50:00|584.1|581.2|588.01|585.11|588.38|585.48|583.95|581.05|268
1721980500000|2024-07-26 07:55:00|588.06|585.16|587.71|584.81|588.33|585.43|587.2|584.3|400
1721980800000|2024-07-26 08:00:00|587.66|584.76|586.83|583.93|587.69|584.79|586.45|583.55|233
1721981100000|2024-07-26 08:05:00|586.82|583.92|586.73|583.83|587.5|584.6|586.6|583.7|291
1721981400000|2024-07-26 08:10:00|586.6|583.7|586.47|583.57|586.85|583.95|585.98|583.08|389
1721981700000|2024-07-26 08:15:00|586.56|583.66|587.2|584.3|587.3|584.4|585.78|582.88|397
1721982000000|2024-07-26 08:20:00|587.1|584.2|587.8|584.9|588|585.1|586.9|584|62
1721982300000|2024-07-26 08:25:00|587.7|584.8|587.15|584.25|588.1|585.2|586.95|584.05|134
1721982600000|2024-07-26 08:30:00|587.1|584.2|586.65|583.75|587.9|585|586.65|583.75|338
1721982900000|2024-07-26 08:35:00|586.7|583.8|587.7|584.8|587.9|585|586.41|583.51|229
1721983200000|2024-07-26 08:40:00|587.9|585|587.3|584.4|587.9|585|587.3|584.4|44
1721983500000|2024-07-26 08:45:00|587.33|584.43|587.09|584.19|587.91|585.01|587.07|584.17|108
1721983800000|2024-07-26 08:50:00|587.07|584.17|588|585.1|588|585.1|587|584.1|130
1721984100000|2024-07-26 08:55:00|587.95|585.05|587.81|584.91|588|585.1|587.44|584.54|89
1721984400000|2024-07-26 09:00:00|587.7|584.8|587.46|584.56|587.81|584.91|587.03|584.13|167
1721984700000|2024-07-26 09:05:00|587.45|584.55|587.4|584.5|587.59|584.69|587.03|584.13|189
1721985000000|2024-07-26 09:10:00|587.38|584.48|588.7|585.8|588.8|585.9|587.29|584.39|336
1721985300000|2024-07-26 09:15:00|588.65|585.75|589.45|586.55|589.6|586.7|588.43|585.53|425
1721985600000|2024-07-26 09:20:00|589.39|586.49|589.92|587.02|590.1|587.2|589.25|586.35|507
1721985900000|2024-07-26 09:25:00|589.9|587|588.85|585.95|589.97|587.07|588.6|585.7|411
1721986200000|2024-07-26 09:30:00|588.75|585.85|588.55|585.65|589.2|586.3|588.24|585.34|434
1721986500000|2024-07-26 09:35:00|588.53|585.63|588.35|585.45|588.95|586.05|588.35|585.45|261
1721986800000|2024-07-26 09:40:00|588.4|585.5|589.3|586.4|589.6|586.7|588.4|585.5|34
1721987100000|2024-07-26 09:45:00|589.5|586.6|590.2|587.3|590.2|587.3|589.4|586.5|223
1721987400000|2024-07-26 09:50:00|590.1|587.2|589.98|587.08|590.7|587.8|589.8|586.9|599
1721987700000|2024-07-26 09:55:00|590|587.1|589.85|586.95|590.4|587.5|589.5|586.6|564
1721988000000|2024-07-26 10:00:00|589.88|586.98|589.15|586.25|590|587.1|588.75|585.85|472
1721988300000|2024-07-26 10:05:00|588.95|586.05|588.75|585.85|589.6|586.7|588.7|585.8|389
1721988600000|2024-07-26 10:10:00|588.78|585.88|588.5|585.6|588.9|586|588.2|585.3|404
1721988900000|2024-07-26 10:15:00|588.45|585.55|586.9|584|588.45|585.55|586.79|583.89|370
1721989200000|2024-07-26 10:20:00|586.79|583.89|587.15|584.25|587.25|584.35|586.61|583.71|310
1721989500000|2024-07-26 10:25:00|586.93|584.03|588.2|585.3|588.6|585.7|586.93|584.03|382
1721989800000|2024-07-26 10:30:00|588.15|585.25|588.55|585.65|588.6|585.7|587.94|585.04|421
1721990100000|2024-07-26 10:35:00|588.6|585.7|588.05|585.15|588.6|585.7|587.8|584.9|428
1721990400000|2024-07-26 10:40:00|588.08|585.18|587.51|584.61|588.11|585.21|587.3|584.4|450
1721990700000|2024-07-26 10:45:00|587.4|584.5|587.3|584.4|587.73|584.83|587.12|584.22|407
1721991000000|2024-07-26 10:50:00|587.25|584.35|587.25|584.35|587.7|584.8|587.13|584.23|288
1721991300000|2024-07-26 10:55:00|587.2|584.3|587.3|584.4|587.55|584.65|586.6|583.7|387
1721991600000|2024-07-26 11:00:00|587.25|584.35|587.18|584.28|588.15|585.25|586.75|583.85|507
1721991900000|2024-07-26 11:05:00|587.2|584.3|586.5|583.6|587.25|584.35|586.38|583.48|113
1721992200000|2024-07-26 11:10:00|586.45|583.55|585.7|582.8|586.5|583.6|585.18|582.28|45
1721992500000|2024-07-26 11:15:00|585.65|582.75|586|583.1|586.65|583.75|585.6|582.7|311
1721992800000|2024-07-26 11:20:00|586.05|583.15|586.8|583.9|587.05|584.15|585.85|582.95|365
1721993100000|2024-07-26 11:25:00|586.94|584.04|587.3|584.4|587.85|584.95|586.8|583.9|343
1721993400000|2024-07-26 11:30:00|587.23|584.33|587.2|584.3|587.5|584.6|586.7|583.8|287
1721993700000|2024-07-26 11:35:00|587.18|584.28|587.6|584.7|587.85|584.95|586.85|583.95|318
1721994000000|2024-07-26 11:40:00|587.5|584.6|587.1|584.2|587.6|584.7|587.1|584.2|273
1721994300000|2024-07-26 11:45:00|587.19|584.29|586.79|583.89|587.3|584.4|586.61|583.71|315
1721994600000|2024-07-26 11:50:00|586.74|583.84|588|585.1|588.1|585.2|586.5|583.6|405
1721994900000|2024-07-26 11:55:00|587.96|585.06|583.96|581.06|588.3|585.4|583.9|581|462
1721995200000|2024-07-26 12:00:00|583.95|581.05|583.73|580.83|584.2|581.3|583.46|580.56|345
1721995500000|2024-07-26 12:05:00|583.78|580.88|584.75|581.85|584.95|582.05|583.73|580.83|48
1721995800000|2024-07-26 12:10:00|584.7|581.8|584|581.1|584.7|581.8|583.85|580.95|40
1721996100000|2024-07-26 12:15:00|584.2|581.3|583.8|580.9|584.4|581.5|583.6|580.7|132
1721996400000|2024-07-26 12:20:00|583.78|580.88|584.05|581.15|584.3|581.4|583.75|580.85|120
1721996700000|2024-07-26 12:25:00|584.27|581.37|584.25|581.35|584.27|581.37|584.24|581.34|4
1721997000000|2024-07-26 12:30:00|584.26|581.36|582.92|580.02|584.54|581.64|582.7|579.8|331
1721997300000|2024-07-26 12:35:00|582.85|579.95|582.54|579.64|583.02|580.12|582.3|579.4|202
1721997600000|2024-07-26 12:40:00|582.58|579.68|581.75|578.85|582.9|580|581.6|578.7|101
1721997900000|2024-07-26 12:45:00|581.7|578.8|582.9|580|582.9|580|581.59|578.69|113
1721998200000|2024-07-26 12:50:00|582.8|579.9|582.5|579.6|582.9|580|582.08|579.18|206
1721998500000|2024-07-26 12:55:00|582.4|579.5|582.15|579.25|582.72|579.82|581.79|578.89|100
1721998800000|2024-07-26 13:00:00|582.2|579.3|581.14|578.24|582.65|579.75|581.01|578.11|176
1721999100000|2024-07-26 13:05:00|581.06|578.16|581.26|578.36|581.26|578.36|580.64|577.74|138
1721999400000|2024-07-26 13:10:00|581.15|578.25|579.9|577|581.26|578.36|579.61|576.71|144
1721999700000|2024-07-26 13:15:00|579.91|577.01|579.81|576.91|580.5|577.6|579.3|576.4|242
1722000000000|2024-07-26 13:20:00|579.78|576.88|580.9|578|581|578.1|579.66|576.76|153
1722000300000|2024-07-26 13:25:00|580.95|578.05|581.45|578.55|581.7|578.8|580.9|578|173
1722000600000|2024-07-26 13:30:00|581.49|578.59|580.2|577.3|581.75|578.85|580.05|577.15|254
1722000900000|2024-07-26 13:35:00|580.25|577.35|582.43|579.53|583.7|580.8|580.1|577.2|315
1722001200000|2024-07-26 13:40:00|582.56|579.66|582.15|579.25|582.8|579.9|580.03|577.13|389
1722001500000|2024-07-26 13:45:00|582.09|579.19|581.29|578.39|582.6|579.7|581.2|578.3|408
1722001800000|2024-07-26 13:50:00|581.28|578.38|584.65|581.75|584.65|581.75|581.21|578.31|333
1722002100000|2024-07-26 13:55:00|584.75|581.85|586.55|583.65|587.05|584.15|584.65|581.75|508
1722002400000|2024-07-26 14:00:00|586.6|583.7|587.2|584.3|588.6|585.7|586.3|583.4|473
1722002700000|2024-07-26 14:05:00|587.25|584.35|585|582.1|587.25|584.35|584.7|581.8|390
1722003000000|2024-07-26 14:10:00|585.05|582.15|586.15|583.25|586.65|583.75|584.9|582|374
1722003300000|2024-07-26 14:15:00|586.13|583.23|583.61|580.71|586.5|583.6|583.56|580.66|347
1722003600000|2024-07-26 14:20:00|583.64|580.74|584.09|581.19|584.2|581.3|582.95|580.05|315
1722003900000|2024-07-26 14:25:00|584.1|581.2|581.69|578.79|584.15|581.25|581.69|578.79|366
1722004200000|2024-07-26 14:30:00|581.7|578.8|579.5|576.6|581.99|579.09|578.64|575.74|336
1722004500000|2024-07-26 14:35:00|579.54|576.64|580.01|577.11|581.1|578.2|579.05|576.15|273
1722004800000|2024-07-26 14:40:00|580.03|577.13|580.7|577.8|580.9|578|579.74|576.84|334
1722005100000|2024-07-26 14:45:00|580.65|577.75|579.42|576.52|580.95|578.05|579.38|576.48|297
1722005400000|2024-07-26 14:50:00|579.47|576.57|580.25|577.35|580.4|577.5|579.27|576.37|321
1722005700000|2024-07-26 14:55:00|580.3|577.4|581.58|578.68|582.1|579.2|580.3|577.4|378
1722006000000|2024-07-26 15:00:00|581.63|578.73|582.45|579.55|582.8|579.9|581.35|578.45|397
1722006300000|2024-07-26 15:05:00|582.48|579.58|583.3|580.4|583.7|580.8|582.45|579.55|295
1722006600000|2024-07-26 15:10:00|583.35|580.45|582.75|579.85|583.35|580.45|582.4|579.5|327
1722006900000|2024-07-26 15:15:00|582.76|579.86|582.96|580.06|583.5|580.6|582.21|579.31|295
1722007200000|2024-07-26 15:20:00|582.94|580.04|584.03|581.13|584.64|581.74|582.94|580.04|212
1722007500000|2024-07-26 15:25:00|584.02|581.12|583.74|580.84|584.49|581.59|583.29|580.39|328
1722007800000|2024-07-26 15:30:00|583.71|580.81|583.19|580.29|584.16|581.26|583.17|580.27|167
1722008100000|2024-07-26 15:35:00|583.14|580.24|583.37|580.47|583.9|581|582.91|580.01|158
1722008400000|2024-07-26 15:40:00|583.42|580.52|582.45|579.55|583.5|580.6|582.45|579.55|187
1722008700000|2024-07-26 15:45:00|582.5|579.6|582.4|579.5|582.7|579.8|581.95|579.05|310
1722009000000|2024-07-26 15:50:00|582.5|579.6|582.48|579.58|582.9|580|582.08|579.18|303
1722009300000|2024-07-26 15:55:00|582.49|579.59|583.34|580.44|584|581.1|582.4|579.5|405
1722009600000|2024-07-26 16:00:00|583.39|580.49|583.35|580.45|584.1|581.2|583.24|580.34|314
1722009900000|2024-07-26 16:05:00|583.27|580.37|582.4|579.5|583.85|580.95|582.4|579.5|148
1722010200000|2024-07-26 16:10:00|582.43|579.53|582.72|579.82|583.08|580.18|582.17|579.27|368
1722010500000|2024-07-26 16:15:00|582.68|579.78|584.6|581.7|585.05|582.15|582.68|579.78|141
1722010800000|2024-07-26 16:20:00|584.56|581.66|585.45|582.55|585.5|582.6|584.23|581.33|267
1722011100000|2024-07-26 16:25:00|585.46|582.56|586.7|583.8|586.9|584|585.41|582.51|158
1722011400000|2024-07-26 16:30:00|586.75|583.85|586.9|584|587.6|584.7|586.65|583.75|311
1722011700000|2024-07-26 16:35:00|586.89|583.99|586.79|583.89|587.46|584.56|586.71|583.81|192
1722012000000|2024-07-26 16:40:00|586.82|583.92|586.26|583.36|586.91|584.01|586|583.1|159
1722012300000|2024-07-26 16:45:00|586.27|583.37|586|583.1|586.38|583.48|585.8|582.9|323
1722012600000|2024-07-26 16:50:00|585.95|583.05|586.15|583.25|586.8|583.9|585.78|582.88|269
1722012900000|2024-07-26 16:55:00|586.1|583.2|585.37|582.47|586.1|583.2|585.05|582.15|194
1722013200000|2024-07-26 17:00:00|585.38|582.48|586.45|583.55|586.5|583.6|585.24|582.34|140
1722013500000|2024-07-26 17:05:00|586.5|583.6|585.48|582.58|586.5|583.6|585.48|582.58|107
1722013800000|2024-07-26 17:10:00|585.51|582.61|585.23|582.33|585.73|582.83|585.02|582.12|143
1722014100000|2024-07-26 17:15:00|585.17|582.27|586.2|583.3|586.2|583.3|584.97|582.07|124
1722014400000|2024-07-26 17:20:00|586.15|583.25|585.8|582.9|586.15|583.25|585.72|582.82|160
1722014700000|2024-07-26 17:25:00|585.85|582.95|586.65|583.75|586.75|583.85|585.8|582.9|175
1722015000000|2024-07-26 17:30:00|586.59|583.69|586|583.1|587.05|584.15|585.55|582.65|178
1722015300000|2024-07-26 17:35:00|585.94|583.04|585.92|583.02|586.5|583.6|585.36|582.46|411
1722015600000|2024-07-26 17:40:00|585.9|583|585.65|582.75|586.3|583.4|585.39|582.49|293
1722015900000|2024-07-26 17:45:00|585.69|582.79|585.98|583.08|586.3|583.4|585.6|582.7|300
1722016200000|2024-07-26 17:50:00|585.95|583.05|586.3|583.4|586.5|583.6|585.24|582.34|142
1722016500000|2024-07-26 17:55:00|586.25|583.35|585.95|583.05|586.25|583.35|585.65|582.75|109
1722016800000|2024-07-26 18:00:00|585.93|583.03|586.39|583.49|586.5|583.6|585.66|582.76|282
1722017100000|2024-07-26 18:05:00|586.34|583.44|587|584.1|587.1|584.2|586.25|583.35|346
1722017400000|2024-07-26 18:10:00|586.95|584.05|587.35|584.45|587.6|584.7|586.74|583.84|159
1722017700000|2024-07-26 18:15:00|587.4|584.5|586.77|583.87|587.8|584.9|586.5|583.6|132
1722018000000|2024-07-26 18:20:00|586.8|583.9|586.85|583.95|587.41|584.51|586.8|583.9|152
1722018300000|2024-07-26 18:25:00|586.8|583.9|586.45|583.55|587.3|584.4|586.45|583.55|174
1722018600000|2024-07-26 18:30:00|586.4|583.5|586.6|583.7|586.71|583.81|586.07|583.17|167
1722018900000|2024-07-26 18:35:00|586.55|583.65|586.25|583.35|586.9|584|586.07|583.17|254
1722019200000|2024-07-26 18:40:00|586.2|583.3|586.8|583.9|586.96|584.06|585.8|582.9|345
1722019500000|2024-07-26 18:45:00|586.75|583.85|587.2|584.3|587.35|584.45|586.1|583.2|338
1722019800000|2024-07-26 18:50:00|587.23|584.33|587.09|584.19|587.5|584.6|586.9|584|390
1722020100000|2024-07-26 18:55:00|587.08|584.18|586.69|583.79|587.09|584.19|586.64|583.74|151
1722020400000|2024-07-26 19:00:00|586.7|583.8|587.58|584.68|587.8|584.9|586.69|583.79|113
1722020700000|2024-07-26 19:05:00|587.53|584.63|587.8|584.9|587.8|584.9|587.2|584.3|67
1722021000000|2024-07-26 19:10:00|587.75|584.85|587.4|584.5|587.8|584.9|587.4|584.5|54
1722021300000|2024-07-26 19:15:00|587.3|584.4|586.2|583.3|587.3|584.4|586.2|583.3|57
1722021600000|2024-07-26 19:20:00|586.3|583.4|586.7|583.8|586.7|583.8|586.11|583.21|85
1722021900000|2024-07-26 19:25:00|586.9|584|587.4|584.5|587.5|584.6|586.6|583.7|26
1722022200000|2024-07-26 19:30:00|587.3|584.4|586.5|583.6|587.4|584.5|586.3|583.4|58
1722022500000|2024-07-26 19:35:00|586.45|583.55|586.7|583.8|587|584.1|586.32|583.42|56
1722022800000|2024-07-26 19:40:00|586.8|583.9|587.35|584.45|587.65|584.75|586.69|583.79|297
1722023100000|2024-07-26 19:45:00|587.4|584.5|588.45|585.55|588.6|585.7|587.15|584.25|535
1722023400000|2024-07-26 19:50:00|588.5|585.6|587.4|584.5|588.6|585.7|587.12|584.22|504
1722023700000|2024-07-26 19:55:00|587.44|584.54|586.99|584.09|587.49|584.59|586.86|583.96|406
1722024000000|2024-07-26 20:00:00|587|584.1|586.71|583.81|587.3|584.4|586.32|583.42|403
1722024300000|2024-07-26 20:05:00|586.69|583.79|586|583.1|586.78|583.88|585.78|582.88|308
1722024600000|2024-07-26 20:10:00|585.97|583.07|584.99|582.09|586.15|583.25|584.99|582.09|169
1722024900000|2024-07-26 20:15:00|585.05|582.15|585.86|582.96|586.1|583.2|585.03|582.13|280
1722025200000|2024-07-26 20:20:00|585.88|582.98|586.06|583.16|586.38|583.48|585.72|582.82|241
1722025500000|2024-07-26 20:25:00|586.04|583.14|585.58|582.68|586.12|583.22|585.36|582.46|279
1722025800000|2024-07-26 20:30:00|585.6|582.7|585.38|582.48|585.68|582.78|585.21|582.31|218
1722026100000|2024-07-26 20:35:00|585.37|582.47|584.83|581.93|585.39|582.49|584.18|581.28|333
1722026400000|2024-07-26 20:40:00|584.82|581.92|584.18|581.28|584.9|582|584.12|581.22|381
1722026700000|2024-07-26 20:45:00|584.22|581.32|584.52|581.62|585.16|582.26|584.13|581.23|393
1722027000000|2024-07-26 20:50:00|584.51|581.61|584.66|581.76|584.83|581.93|584.2|581.3|336
1722027300000|2024-07-26 20:55:00|584.67|581.77|585.05|582.15|585.05|582.15|584.42|581.52|190
1722063600000|2024-07-27 07:00:00|588|585.1|588.56|585.66|588.56|585.66|587.8|584.9|81
1722063900000|2024-07-27 07:05:00|588.58|585.68|589.08|586.18|589.18|586.28|588.54|585.64|192
1722064200000|2024-07-27 07:10:00|589.1|586.2|589.06|586.16|589.33|586.43|588.87|585.97|202
1722064500000|2024-07-27 07:15:00|589.09|586.19|588.35|585.45|589.09|586.19|588.2|585.3|164
1722064800000|2024-07-27 07:20:00|588.38|585.48|588.3|585.4|588.51|585.61|587.72|584.82|334
1722065100000|2024-07-27 07:25:00|588.29|585.39|589.46|586.56|589.51|586.61|588.25|585.35|213
1722065400000|2024-07-27 07:30:00|589.45|586.55|589.78|586.88|589.78|586.88|589.25|586.35|234
1722065700000|2024-07-27 07:35:00|590|587.1|590.83|587.93|590.99|588.09|590|587.1|201
1722066000000|2024-07-27 07:40:00|590.86|587.96|591|588.1|591.38|588.48|590.64|587.74|318
1722066300000|2024-07-27 07:45:00|590.99|588.09|589.49|586.59|590.99|588.09|589.48|586.58|230
1722066600000|2024-07-27 07:50:00|589.48|586.58|589.33|586.43|589.76|586.86|589.1|586.2|332
1722066900000|2024-07-27 07:55:00|589.36|586.46|589.16|586.26|589.7|586.8|588.79|585.89|373
1722067200000|2024-07-27 08:00:00|589.14|586.24|590.29|587.39|590.31|587.41|588.81|585.91|496
1722067500000|2024-07-27 08:05:00|590.27|587.37|589.92|587.02|590.49|587.59|589.52|586.62|282
1722067800000|2024-07-27 08:10:00|589.93|587.03|589.89|586.99|589.96|587.06|589.55|586.65|297
1722068100000|2024-07-27 08:15:00|589.93|587.03|589.58|586.68|590.02|587.12|589.18|586.28|349
1722068400000|2024-07-27 08:20:00|589.59|586.69|588.92|586.02|589.62|586.72|588.91|586.01|253
1722068700000|2024-07-27 08:25:00|588.97|586.07|588.33|585.43|589.13|586.23|588.25|585.35|271
1722069000000|2024-07-27 08:30:00|588.34|585.44|587.97|585.07|588.46|585.56|587.64|584.74|213
1722069300000|2024-07-27 08:35:00|587.95|585.05|587.47|584.57|587.96|585.06|587.38|584.48|280
1722069600000|2024-07-27 08:40:00|587.5|584.6|587.58|584.68|587.84|584.94|587.16|584.26|375
1722069900000|2024-07-27 08:45:00|587.7|584.8|586.97|584.07|588.12|585.22|586.69|583.79|332
1722070200000|2024-07-27 08:50:00|587|584.1|587.27|584.37|587.47|584.57|586.88|583.98|361
1722070500000|2024-07-27 08:55:00|587.28|584.38|587.6|584.7|587.73|584.83|587.12|584.22|269
1722070800000|2024-07-27 09:00:00|587.63|584.73|586.88|583.98|587.64|584.74|586.86|583.96|320
1722071100000|2024-07-27 09:05:00|586.91|584.01|586.87|583.97|586.97|584.07|586.37|583.47|264
1722071400000|2024-07-27 09:10:00|586.88|583.98|587.84|584.94|587.9|585|586.78|583.88|318
1722071700000|2024-07-27 09:15:00|587.8|584.9|587.63|584.73|587.85|584.95|587.55|584.65|195
1722072000000|2024-07-27 09:20:00|587.64|584.74|588.15|585.25|588.36|585.46|587.55|584.65|296
1722072300000|2024-07-27 09:25:00|588.18|585.28|588.63|585.73|588.88|585.98|588.15|585.25|250
1722072600000|2024-07-27 09:30:00|588.64|585.74|587.83|584.93|588.65|585.75|587.73|584.83|387
1722072900000|2024-07-27 09:35:00|587.82|584.92|587.72|584.82|588.13|585.23|587.38|584.48|242
1722073200000|2024-07-27 09:40:00|587.73|584.83|587.39|584.49|587.78|584.88|587.17|584.27|222
1722073500000|2024-07-27 09:45:00|587.42|584.52|587.21|584.31|587.42|584.52|586.68|583.78|300
1722073800000|2024-07-27 09:50:00|587.19|584.29|587.9|585|587.96|585.06|587.18|584.28|197
1722074100000|2024-07-27 09:55:00|587.88|584.98|587.85|584.95|588.08|585.18|587.72|584.82|169
1722074400000|2024-07-27 10:00:00|587.87|584.97|587.39|584.49|587.87|584.97|587.24|584.34|246
1722074700000|2024-07-27 10:05:00|587.37|584.47|587.7|584.8|587.72|584.82|587.23|584.33|252
1722075000000|2024-07-27 10:10:00|587.71|584.81|588.2|585.3|588.23|585.33|587.67|584.77|242
1722075300000|2024-07-27 10:15:00|588.18|585.28|586.98|584.08|588.2|585.3|586.74|583.84|349
1722075600000|2024-07-27 10:20:00|586.99|584.09|586.75|583.85|587.46|584.56|586.73|583.83|398
1722075900000|2024-07-27 10:25:00|586.73|583.83|587.98|585.08|587.98|585.08|586.7|583.8|348
1722076200000|2024-07-27 10:30:00|587.96|585.06|588.49|585.59|588.59|585.69|587.9|585|167
1722076500000|2024-07-27 10:35:00|588.45|585.55|588|585.1|588.67|585.77|587.92|585.02|202
1722076800000|2024-07-27 10:40:00|587.95|585.05|587.92|585.02|587.99|585.09|587.59|584.69|163
1722077100000|2024-07-27 10:45:00|587.91|585.01|587.68|584.78|587.91|585.01|587.36|584.46|341
1722077400000|2024-07-27 10:50:00|587.67|584.77|588.07|585.17|588.19|585.29|587.56|584.66|326
1722077700000|2024-07-27 10:55:00|588.09|585.19|587.53|584.63|588.09|585.19|587.32|584.42|301
1722078000000|2024-07-27 11:00:00|587.54|584.64|587.71|584.81|587.98|585.08|587.3|584.4|189
1722078300000|2024-07-27 11:05:00|587.7|584.8|587.6|584.7|587.82|584.92|587.3|584.4|200
1722078600000|2024-07-27 11:10:00|587.59|584.69|587.39|584.49|587.6|584.7|587.18|584.28|278
1722078900000|2024-07-27 11:15:00|587.4|584.5|587.75|584.85|587.92|585.02|586.87|583.97|393
1722079200000|2024-07-27 11:20:00|587.72|584.82|587.82|584.92|588.02|585.12|587.45|584.55|209
1722079500000|2024-07-27 11:25:00|587.8|584.9|588.19|585.29|588.2|585.3|587.62|584.72|199
1722079800000|2024-07-27 11:30:00|588.2|585.3|589.23|586.33|589.35|586.45|587.89|584.99|213
1722080100000|2024-07-27 11:35:00|589.26|586.36|589.85|586.95|590.1|587.2|588.91|586.01|259
1722080400000|2024-07-27 11:40:00|589.84|586.94|589.74|586.84|589.89|586.99|589.16|586.26|322
1722080700000|2024-07-27 11:45:00|589.73|586.83|589.99|587.09|590.14|587.24|589.45|586.55|231
1722081000000|2024-07-27 11:50:00|589.97|587.07|589.59|586.69|589.97|587.07|589.22|586.32|131
1722081300000|2024-07-27 11:55:00|589.6|586.7|589.31|586.41|589.76|586.86|589.12|586.22|153
1722081600000|2024-07-27 12:00:00|589.27|586.37|590.46|587.56|590.51|587.61|589.18|586.28|320
1722081900000|2024-07-27 12:05:00|590.47|587.57|589.99|587.09|590.9|588|589.79|586.89|335
1722082200000|2024-07-27 12:10:00|589.96|587.06|590.43|587.53|590.76|587.86|589.9|587|328
1722082500000|2024-07-27 12:15:00|590.41|587.51|590.2|587.3|590.66|587.76|589.7|586.8|414
1722082800000|2024-07-27 12:20:00|590.15|587.25|589.27|586.37|590.22|587.32|589.27|586.37|338
1722083100000|2024-07-27 12:25:00|589.22|586.32|589.2|586.3|589.6|586.7|588.89|585.99|328
1722083400000|2024-07-27 12:30:00|589.16|586.26|589.85|586.95|589.88|586.98|588.92|586.02|392
1722083700000|2024-07-27 12:35:00|589.82|586.92|589.3|586.4|590.02|587.12|589.18|586.28|330
1722084000000|2024-07-27 12:40:00|589.27|586.37|589.57|586.67|589.59|586.69|588.92|586.02|329
1722084300000|2024-07-27 12:45:00|589.51|586.61|590.16|587.26|590.3|587.4|589.21|586.31|331
1722084600000|2024-07-27 12:50:00|590.14|587.24|588.92|586.02|590.16|587.26|588.58|585.68|276
1722084900000|2024-07-27 12:55:00|588.93|586.03|589.02|586.12|589.07|586.17|588.57|585.67|216
1722085200000|2024-07-27 13:00:00|588.99|586.09|589.36|586.46|589.43|586.53|588.99|586.09|256
1722085500000|2024-07-27 13:05:00|589.34|586.44|590.65|587.75|590.78|587.88|589.13|586.23|219
1722085800000|2024-07-27 13:10:00|590.75|587.85|593.06|590.16|593.15|590.25|590.71|587.81|547
1722086100000|2024-07-27 13:15:00|593.08|590.18|593.49|590.59|594.04|591.14|592.51|589.61|520
1722086400000|2024-07-27 13:20:00|593.51|590.61|593.21|590.31|593.64|590.74|592.89|589.99|446
1722086700000|2024-07-27 13:25:00|593.24|590.34|593.33|590.43|593.33|590.43|592.88|589.98|365
1722087000000|2024-07-27 13:30:00|593.34|590.44|593.17|590.27|593.63|590.73|592.44|589.54|423
1722087300000|2024-07-27 13:35:00|593.16|590.26|593.78|590.88|594.2|591.3|593.11|590.21|266
1722087600000|2024-07-27 13:40:00|593.76|590.86|594.68|591.78|594.68|591.78|593.61|590.71|144
1722087900000|2024-07-27 13:45:00|594.61|591.71|595.34|592.44|595.56|592.66|594.51|591.61|428
1722088200000|2024-07-27 13:50:00|595.33|592.43|594.47|591.57|595.46|592.56|594.47|591.57|482
1722088500000|2024-07-27 13:55:00|594.49|591.59|594.12|591.22|594.67|591.77|593.88|590.98|436
1722088800000|2024-07-27 14:00:00|594.14|591.24|595.2|592.3|595.53|592.63|594.12|591.22|375
1722089100000|2024-07-27 14:05:00|595.14|592.24|593.47|590.57|595.48|592.58|593|590.1|508
1722089400000|2024-07-27 14:10:00|593.46|590.56|592.89|589.99|593.51|590.61|592.56|589.66|498
1722089700000|2024-07-27 14:15:00|592.88|589.98|592.11|589.21|592.95|590.05|591.29|588.39|499
1722090000000|2024-07-27 14:20:00|592.12|589.22|591.02|588.12|592.42|589.52|590.36|587.46|568
1722090300000|2024-07-27 14:25:00|591.2|588.3|589.98|587.08|591.4|588.5|588.57|585.67|665
1722090600000|2024-07-27 14:30:00|589.89|586.99|589.53|586.63|590.39|587.49|588.46|585.56|581
1722090900000|2024-07-27 14:35:00|589.56|586.66|590|587.1|590.09|587.19|589.29|586.39|452
1722091200000|2024-07-27 14:40:00|590.06|587.16|589.7|586.8|590.32|587.42|589.3|586.4|452
1722091500000|2024-07-27 14:45:00|589.71|586.81|588.21|585.31|589.71|586.81|588.17|585.27|441
1722091800000|2024-07-27 14:50:00|588.2|585.3|588.02|585.12|588.46|585.56|587.85|584.95|338
1722092100000|2024-07-27 14:55:00|587.97|585.07|589.61|586.71|589.61|586.71|587.61|584.71|394
1722092400000|2024-07-27 15:00:00|589.58|586.68|588.71|585.81|590.35|587.45|588.7|585.8|488
1722092700000|2024-07-27 15:05:00|588.7|585.8|585.95|583.05|588.7|585.8|585.91|583.01|468
1722093000000|2024-07-27 15:10:00|585.69|582.79|586.06|583.16|586.97|584.07|585.54|582.64|618
1722093300000|2024-07-27 15:15:00|586.09|583.19|587.18|584.28|587.47|584.57|585.04|582.14|633
1722093600000|2024-07-27 15:20:00|587.21|584.31|587.37|584.47|587.55|584.65|586.26|583.36|591
1722093900000|2024-07-27 15:25:00|587.36|584.46|584.96|582.06|587.36|584.46|584.95|582.05|490
1722094200000|2024-07-27 15:30:00|584.97|582.07|584.27|581.37|585.74|582.84|583.93|581.03|616
1722094500000|2024-07-27 15:35:00|584.3|581.4|583.9|581|584.62|581.72|583.53|580.63|541
1722094800000|2024-07-27 15:40:00|583.89|580.99|583.66|580.76|584.23|581.33|583.49|580.59|440
1722095100000|2024-07-27 15:45:00|583.67|580.77|584.23|581.33|584.23|581.33|581.47|578.57|564
1722095400000|2024-07-27 15:50:00|584.21|581.31|584.3|581.4|584.44|581.54|583.6|580.7|490
1722095700000|2024-07-27 15:55:00|584.31|581.41|584.8|581.9|585.03|582.13|584.29|581.39|158
1722096000000|2024-07-27 16:00:00|584.79|581.89|585.71|582.81|586.02|583.12|584.42|581.52|466
1722096300000|2024-07-27 16:05:00|585.7|582.8|584.85|581.95|585.96|583.06|584.61|581.71|510
1722096600000|2024-07-27 16:10:00|584.87|581.97|583.2|580.3|585.02|582.12|582.91|580.01|542
1722096900000|2024-07-27 16:15:00|583.19|580.29|585.26|582.36|585.35|582.45|583.19|580.29|570
1722097200000|2024-07-27 16:20:00|585.25|582.35|584.79|581.89|585.4|582.5|584.64|581.74|469
1722097500000|2024-07-27 16:25:00|584.76|581.86|586.15|583.25|586.48|583.58|584.67|581.77|280
1722097800000|2024-07-27 16:30:00|586.16|583.26|586.49|583.59|586.81|583.91|585.87|582.97|425
1722098100000|2024-07-27 16:35:00|586.48|583.58|587.41|584.51|587.41|584.51|586.46|583.56|221
1722098400000|2024-07-27 16:40:00|587.39|584.49|587.49|584.59|588.23|585.33|587.34|584.44|267
1722098700000|2024-07-27 16:45:00|587.5|584.6|585.13|582.23|587.92|585.02|584.69|581.79|652
1722099000000|2024-07-27 16:50:00|585.1|582.2|585.11|582.21|585.5|582.6|584.39|581.49|506
1722099300000|2024-07-27 16:55:00|585.09|582.19|584.17|581.27|585.09|582.19|583.91|581.01|541
1722099600000|2024-07-27 17:00:00|584.25|581.35|585.06|582.16|585.16|582.26|582.74|579.84|576
1722099900000|2024-07-27 17:05:00|585.09|582.19|584.75|581.85|585.43|582.53|584.46|581.56|456
1722100200000|2024-07-27 17:10:00|584.76|581.86|585.54|582.64|585.79|582.89|584.72|581.82|332
1722100500000|2024-07-27 17:15:00|585.52|582.62|584.69|581.79|585.52|582.62|583.81|580.91|725
1722100800000|2024-07-27 17:20:00|584.68|581.78|586.26|583.36|586.39|583.49|584.32|581.42|503
1722101100000|2024-07-27 17:25:00|586.25|583.35|585.41|582.51|586.25|583.35|585.34|582.44|492
1722101400000|2024-07-27 17:30:00|585.39|582.49|583.4|580.5|585.42|582.52|583.38|580.48|587
1722101700000|2024-07-27 17:35:00|583.41|580.51|583.71|580.81|584.49|581.59|583.01|580.11|531
1722102000000|2024-07-27 17:40:00|583.73|580.83|582.43|579.53|584.48|581.58|582.43|579.53|579
1722102300000|2024-07-27 17:45:00|582.46|579.56|583.96|581.06|584.1|581.2|582.38|579.48|504
1722102600000|2024-07-27 17:50:00|583.95|581.05|584.16|581.26|584.4|581.5|583.9|581|379
1722102900000|2024-07-27 17:55:00|584.19|581.29|582.95|580.05|584.19|581.29|582.1|579.2|582
1722103200000|2024-07-27 18:00:00|582.94|580.04|584.05|581.15|584.07|581.17|582.64|579.74|444
1722103500000|2024-07-27 18:05:00|584.07|581.17|584.59|581.69|584.85|581.95|583.82|580.92|377
1722103800000|2024-07-27 18:10:00|584.52|581.62|584|581.1|585.04|582.14|583.93|581.03|488
1722104100000|2024-07-27 18:15:00|583.98|581.08|585.64|582.74|586.13|583.23|583.95|581.05|409
1722104400000|2024-07-27 18:20:00|585.67|582.77|586.42|583.52|586.78|583.88|585.35|582.45|372
1722104700000|2024-07-27 18:25:00|586.38|583.48|586.13|583.23|586.52|583.62|585.87|582.97|355
1722105000000|2024-07-27 18:30:00|586.1|583.2|585.32|582.42|586.25|583.35|585.17|582.27|442
1722105300000|2024-07-27 18:35:00|585.18|582.28|584.54|581.64|585.66|582.76|584.4|581.5|433
1722105600000|2024-07-27 18:40:00|584.53|581.63|584.7|581.8|585.32|582.42|584.51|581.61|196
1722105900000|2024-07-27 18:45:00|584.69|581.79|583.63|580.73|584.69|581.79|583.53|580.63|348
1722106200000|2024-07-27 18:50:00|583.64|580.74|582.8|579.9|583.76|580.86|581.84|578.94|610
1722106500000|2024-07-27 18:55:00|582.89|579.99|582.24|579.34|583.25|580.35|581.55|578.65|594
1722106800000|2024-07-27 19:00:00|582.23|579.33|581.48|578.58|582.39|579.49|579.09|576.19|841
1722107100000|2024-07-27 19:05:00|581.4|578.5|580.12|577.22|581.76|578.86|579.48|576.58|838
1722107400000|2024-07-27 19:10:00|580.14|577.24|582.63|579.73|582.76|579.86|579.47|576.57|556
1722107700000|2024-07-27 19:15:00|582.6|579.7|582.91|580.01|583.53|580.63|581.82|578.92|928
1722108000000|2024-07-27 19:20:00|582.89|579.99|583.61|580.71|584.07|581.17|582.89|579.99|779
1722108300000|2024-07-27 19:25:00|583.64|580.74|583.75|580.85|584.07|581.17|583.22|580.32|660
1722108600000|2024-07-27 19:30:00|583.76|580.86|582.7|579.8|584.16|581.26|582.63|579.73|586
1722108900000|2024-07-27 19:35:00|582.67|579.77|582.85|579.95|583.56|580.66|582.4|579.5|697
1722109200000|2024-07-27 19:40:00|582.84|579.94|582.92|580.02|583.29|580.39|581.15|578.25|849
1722109500000|2024-07-27 19:45:00|582.91|580.01|585.09|582.19|585.57|582.67|582.77|579.87|537
1722109800000|2024-07-27 19:50:00|585.04|582.14|585.75|582.85|585.81|582.91|584.96|582.06|419
1722110100000|2024-07-27 19:55:00|585.71|582.81|585.45|582.55|585.71|582.81|584.96|582.06|716
1722110400000|2024-07-27 20:00:00|585.46|582.56|584.66|581.76|585.47|582.57|584.14|581.24|913
1722110700000|2024-07-27 20:05:00|584.67|581.77|583.8|580.9|584.74|581.84|583|580.1|799
1722111000000|2024-07-27 20:10:00|583.82|580.92|580.95|578.05|583.86|580.96|580.06|577.16|699
1722111300000|2024-07-27 20:15:00|580.97|578.07|582.35|579.45|583.78|580.88|579.54|576.64|914
1722111600000|2024-07-27 20:20:00|582.39|579.49|575.96|573.06|582.39|579.49|575.4|572.5|1001
1722111900000|2024-07-27 20:25:00|576.01|573.11|579.4|576.5|579.54|576.64|573.55|570.65|981
1722112200000|2024-07-27 20:30:00|579.36|576.46|580.05|577.15|581.41|578.51|578.83|575.93|968
1722112500000|2024-07-27 20:35:00|580.02|577.12|577.92|575.02|580.37|577.47|577.72|574.82|855
1722112800000|2024-07-27 20:40:00|577.91|575.01|579.36|576.46|579.39|576.49|577.22|574.32|679
1722113100000|2024-07-27 20:45:00|579.35|576.45|578.08|575.18|582.72|579.82|577.75|574.85|1031
1722113400000|2024-07-27 20:50:00|578.09|575.19|583.29|580.39|583.31|580.41|578.09|575.19|1003
1722113700000|2024-07-27 20:55:00|583.27|580.37|582.22|579.32|583.42|580.52|581.74|578.84|852
1722114000000|2024-07-27 21:00:00|582.18|579.28|581.67|578.77|582.21|579.31|579.96|577.06|795
1722114300000|2024-07-27 21:05:00|581.73|578.83|586.13|583.23|586.17|583.27|581.5|578.6|612
1722114600000|2024-07-27 21:10:00|586.17|583.27|587.25|584.35|587.89|584.99|586.16|583.26|671
1722114900000|2024-07-27 21:15:00|587.23|584.33|585.64|582.74|588.13|585.23|585.64|582.74|718
1722115200000|2024-07-27 21:20:00|585.63|582.73|586.42|583.52|587.19|584.29|585.47|582.57|567
1722115500000|2024-07-27 21:25:00|586.43|583.53|586.48|583.58|587.29|584.39|586.42|583.52|373
1722115800000|2024-07-27 21:30:00|586.71|583.81|587.49|584.59|587.51|584.61|586.06|583.16|349
1722116100000|2024-07-27 21:35:00|587.48|584.58|588.48|585.58|588.5|585.6|587.35|584.45|105
1722116400000|2024-07-27 21:40:00|588.43|585.53|588.08|585.18|588.47|585.57|587.83|584.93|112
1722116700000|2024-07-27 21:45:00|588.12|585.22|587.45|584.55|588.3|585.4|587.35|584.45|210
1722117000000|2024-07-27 21:50:00|587.43|584.53|587.77|584.87|587.82|584.92|587.4|584.5|152
1722117300000|2024-07-27 21:55:00|587.78|584.88|589.49|586.59|589.73|586.83|587.78|584.88|291
1722117600000|2024-07-27 22:00:00|589.47|586.57|589.16|586.26|590|587.1|588.86|585.96|347
1722117900000|2024-07-27 22:05:00|589.13|586.23|589.69|586.79|589.88|586.98|588.87|585.97|409
1722118200000|2024-07-27 22:10:00|589.67|586.77|588.57|585.67|589.69|586.79|588.39|585.49|471
1722118500000|2024-07-27 22:15:00|588.56|585.66|589.44|586.54|590.49|587.59|588.53|585.63|485
1722118800000|2024-07-27 22:20:00|589.47|586.57|590.4|587.5|590.67|587.77|589.45|586.55|433
1722119100000|2024-07-27 22:25:00|590.56|587.66|589.31|586.41|590.82|587.92|589.31|586.41|367
1722119400000|2024-07-27 22:30:00|589.36|586.46|589.02|586.12|589.44|586.54|588.44|585.54|412
1722119700000|2024-07-27 22:35:00|589.04|586.14|589.64|586.74|589.75|586.85|588.77|585.87|270
1722120000000|2024-07-27 22:40:00|589.65|586.75|590.83|587.93|590.85|587.95|589.64|586.74|241
1722120300000|2024-07-27 22:45:00|590.76|587.86|589.67|586.77|590.83|587.93|589.67|586.77|260
1722120600000|2024-07-27 22:50:00|589.69|586.79|589.91|587.01|590.14|587.24|589.58|586.68|226
1722120900000|2024-07-27 22:55:00|589.95|587.05|589|586.1|590|587.1|588.95|586.05|239
1722121200000|2024-07-27 23:00:00|589.02|586.12|588.31|585.41|589.26|586.36|588.31|585.41|284
1722121500000|2024-07-27 23:05:00|588.3|585.4|587.5|584.6|588.6|585.7|587.16|584.26|441
1722121800000|2024-07-27 23:10:00|587.51|584.61|587.69|584.79|587.95|585.05|587.18|584.28|368
1722122100000|2024-07-27 23:15:00|587.71|584.81|586.49|583.59|587.71|584.81|586.3|583.4|450
1722122400000|2024-07-27 23:20:00|586.47|583.57|586.64|583.74|587.11|584.21|586.27|583.37|339
1722122700000|2024-07-27 23:25:00|586.68|583.78|587.71|584.81|587.72|584.82|586.6|583.7|394
1722123000000|2024-07-27 23:30:00|587.68|584.78|587.29|584.39|588.18|585.28|587.23|584.33|421
1722123300000|2024-07-27 23:35:00|587.28|584.38|586.96|584.06|587.33|584.43|586.61|583.71|454
1722123600000|2024-07-27 23:40:00|587.02|584.12|586.06|583.16|587.3|584.4|586|583.1|268
1722123900000|2024-07-27 23:45:00|586.09|583.19|585.74|582.84|586.39|583.49|585.6|582.7|290
1722124200000|2024-07-27 23:50:00|585.72|582.82|585.54|582.64|585.9|583|585.07|582.17|330
1722124500000|2024-07-27 23:55:00|585.53|582.63|584.24|581.34|585.54|582.64|583.77|580.87|501
1722124800000|2024-07-28 00:00:00|584.17|581.27|580.6|577.7|584.17|581.27|580.6|577.7|514
1722125100000|2024-07-28 00:05:00|580.62|577.72|579.12|576.22|581.18|578.28|578.42|575.52|625
1722125400000|2024-07-28 00:10:00|579.09|576.19|579.02|576.12|580.43|577.53|578.99|576.09|744
1722125700000|2024-07-28 00:15:00|578.99|576.09|579.25|576.35|580.71|577.81|578.64|575.74|759
1722126000000|2024-07-28 00:20:00|579.26|576.36|580.78|577.88|580.82|577.92|578.89|575.99|607
1722126300000|2024-07-28 00:25:00|580.76|577.86|582.14|579.24|582.78|579.88|580.7|577.8|503
1722126600000|2024-07-28 00:30:00|582.11|579.21|582.69|579.79|582.88|579.98|581.39|578.49|636
1722126900000|2024-07-28 00:35:00|582.71|579.81|583.93|581.03|583.93|581.03|582.71|579.81|361
1722127200000|2024-07-28 00:40:00|583.94|581.04|583.92|581.02|584.68|581.78|583.79|580.89|372
1722127500000|2024-07-28 00:45:00|583.88|580.98|581.45|578.55|583.92|581.02|581.34|578.44|550
1722127800000|2024-07-28 00:50:00|581.43|578.53|581.77|578.87|582.53|579.63|581.43|578.53|402
1722128100000|2024-07-28 00:55:00|581.78|578.88|583.14|580.24|583.14|580.24|581.78|578.88|240
1722128400000|2024-07-28 01:00:00|583.16|580.26|583.27|580.37|583.93|581.03|582.72|579.82|381
1722128700000|2024-07-28 01:05:00|583.23|580.33|584.46|581.56|584.58|581.68|583.05|580.15|420
1722129000000|2024-07-28 01:10:00|584.43|581.53|584.42|581.52|584.68|581.78|583.86|580.96|299
1722129300000|2024-07-28 01:15:00|584.39|581.49|582.65|579.75|584.42|581.52|582.54|579.64|463
1722129600000|2024-07-28 01:20:00|582.66|579.76|584.68|581.78|584.68|581.78|582.56|579.66|348
1722129900000|2024-07-28 01:25:00|584.69|581.79|584.61|581.71|585.22|582.32|584.44|581.54|253
1722130200000|2024-07-28 01:30:00|584.62|581.72|584.28|581.38|584.71|581.81|583.21|580.31|430
1722130500000|2024-07-28 01:35:00|584.26|581.36|583.88|580.98|584.78|581.88|583.85|580.95|273
1722130800000|2024-07-28 01:40:00|583.89|580.99|585.18|582.28|585.28|582.38|583.89|580.99|303
1722131100000|2024-07-28 01:45:00|585.21|582.31|585.01|582.11|585.68|582.78|584.9|582|244
1722131400000|2024-07-28 01:50:00|585|582.1|584.1|581.2|585.03|582.13|584.05|581.15|372
1722131700000|2024-07-28 01:55:00|584.08|581.18|583.71|580.81|584.39|581.49|583.26|580.36|243
1722132000000|2024-07-28 02:00:00|583.74|580.84|584.3|581.4|584.36|581.46|583.48|580.58|301
1722132300000|2024-07-28 02:05:00|584.32|581.42|584.26|581.36|584.36|581.46|583.46|580.56|422
1722132600000|2024-07-28 02:10:00|584.24|581.34|583.71|580.81|584.36|581.46|583.7|580.8|331
1722132900000|2024-07-28 02:15:00|583.73|580.83|583.21|580.31|583.83|580.93|583.18|580.28|286
1722133200000|2024-07-28 02:20:00|583.2|580.3|584.02|581.12|584.23|581.33|582.97|580.07|190
1722133500000|2024-07-28 02:25:00|583.87|580.97|583.11|580.21|584.12|581.22|582.82|579.92|321
1722133800000|2024-07-28 02:30:00|583.14|580.24|583.7|580.8|584.03|581.13|583.14|580.24|324
1722134100000|2024-07-28 02:35:00|583.63|580.73|584.13|581.23|584.19|581.29|583.26|580.36|300
1722134400000|2024-07-28 02:40:00|584.1|581.2|583.61|580.71|584.16|581.26|583.09|580.19|275
1722134700000|2024-07-28 02:45:00|583.59|580.69|582.38|579.48|583.61|580.71|582.38|579.48|270
1722135000000|2024-07-28 02:50:00|582.42|579.52|582.59|579.69|583.02|580.12|582.07|579.17|272
1722135300000|2024-07-28 02:55:00|582.57|579.67|583.07|580.17|583.24|580.34|582.57|579.67|176
1722135600000|2024-07-28 03:00:00|583.04|580.14|582.75|579.85|583.3|580.4|582.54|579.64|185
1722135900000|2024-07-28 03:05:00|582.78|579.88|581.91|579.01|582.79|579.89|581.89|578.99|245
1722136200000|2024-07-28 03:10:00|581.92|579.02|582.27|579.37|582.63|579.73|581.76|578.86|207
1722136500000|2024-07-28 03:15:00|582.25|579.35|582.05|579.15|582.51|579.61|581.32|578.42|344
1722136800000|2024-07-28 03:20:00|582.04|579.14|582.56|579.66|582.57|579.67|581.78|578.88|442
1722137100000|2024-07-28 03:25:00|582.55|579.65|582.39|579.49|583.49|580.59|582.35|579.45|266
1722137400000|2024-07-28 03:30:00|582.38|579.48|582.65|579.75|582.94|580.04|582.37|579.47|250
1722137700000|2024-07-28 03:35:00|582.68|579.78|582.74|579.84|583.05|580.15|582.52|579.62|250
1722138000000|2024-07-28 03:40:00|582.75|579.85|581.48|578.58|582.8|579.9|581.41|578.51|341
1722138300000|2024-07-28 03:45:00|581.47|578.57|581.77|578.87|582.05|579.15|581.39|578.49|354
1722138600000|2024-07-28 03:50:00|581.76|578.86|580.73|577.83|581.8|578.9|580.67|577.77|366
1722138900000|2024-07-28 03:55:00|580.74|577.84|580.5|577.6|580.83|577.93|580.5|577.6|280
1722139200000|2024-07-28 04:00:00|580.47|577.57|579.89|576.99|580.58|577.68|579.68|576.78|229
1722139500000|2024-07-28 04:05:00|579.88|576.98|579.46|576.56|579.89|576.99|579.1|576.2|153
1722139800000|2024-07-28 04:10:00|579.44|576.54|580.25|577.35|580.33|577.43|579.28|576.38|197
1722140100000|2024-07-28 04:15:00|580.27|577.37|578.87|575.97|580.31|577.41|578.68|575.78|297
1722140400000|2024-07-28 04:20:00|578.88|575.98|578.81|575.91|579.63|576.73|578.77|575.87|291
1722140700000|2024-07-28 04:25:00|578.82|575.92|578.63|575.73|579.08|576.18|578.62|575.72|246
1722141000000|2024-07-28 04:30:00|578.64|575.74|577.8|574.9|578.67|575.77|577.8|574.9|228
1722141300000|2024-07-28 04:35:00|577.75|574.85|578.45|575.55|578.69|575.79|577.75|574.85|196
1722141600000|2024-07-28 04:40:00|578.48|575.58|578.79|575.89|579.05|576.15|578.48|575.58|140
1722141900000|2024-07-28 04:45:00|578.76|575.86|577.47|574.57|578.96|576.06|577.47|574.57|270
1722142200000|2024-07-28 04:50:00|577.49|574.59|574.72|571.82|577.59|574.69|574.32|571.42|289
1722142500000|2024-07-28 04:55:00|574.71|571.81|572.9|570|574.85|571.95|572.9|570|246
1722142800000|2024-07-28 05:00:00|572.91|570.01|572.4|569.5|573.73|570.83|571.79|568.89|540
1722143100000|2024-07-28 05:05:00|572.37|569.47|571.23|568.33|572.7|569.8|570.89|567.99|498
1722143400000|2024-07-28 05:10:00|571.22|568.32|571.87|568.97|572.41|569.51|570.92|568.02|655
1722143700000|2024-07-28 05:15:00|571.88|568.98|571.23|568.33|571.89|568.99|570.56|567.66|519
1722144000000|2024-07-28 05:20:00|571.22|568.32|571.36|568.46|571.49|568.59|570.22|567.32|321
1722144300000|2024-07-28 05:25:00|571.29|568.39|574.04|571.14|574.1|571.2|571.25|568.35|159
1722144600000|2024-07-28 05:30:00|574.03|571.13|574.56|571.66|574.56|571.66|573.51|570.61|350
1722144900000|2024-07-28 05:35:00|574.55|571.65|574.8|571.9|574.84|571.94|574.11|571.21|273
1722145200000|2024-07-28 05:40:00|574.81|571.91|574.47|571.57|574.83|571.93|574.09|571.19|324
1722145500000|2024-07-28 05:45:00|574.49|571.59|574.41|571.51|575.03|572.13|574.35|571.45|212
1722145800000|2024-07-28 05:50:00|574.44|571.54|575.29|572.39|575.32|572.42|574.23|571.33|186
1722146100000|2024-07-28 05:55:00|575.27|572.37|574.82|571.92|575.82|572.92|574.8|571.9|221
1722146400000|2024-07-28 06:00:00|574.81|571.91|575.3|572.4|575.36|572.46|574.56|571.66|329
1722146700000|2024-07-28 06:05:00|575.32|572.42|574.58|571.68|575.33|572.43|574.57|571.67|325
1722147000000|2024-07-28 06:10:00|574.59|571.69|574.9|572|575.04|572.14|574.33|571.43|310
1722147300000|2024-07-28 06:15:00|574.86|571.96|575.51|572.61|575.61|572.71|574.67|571.77|252
1722147600000|2024-07-28 06:20:00|575.61|572.71|575.45|572.55|575.84|572.94|575.35|572.45|155
1722147900000|2024-07-28 06:25:00|575.44|572.54|575.82|572.92|575.93|573.03|575.42|572.52|115
1722148200000|2024-07-28 06:30:00|575.86|572.96|575.39|572.49|576.28|573.38|575.05|572.15|281
1722148500000|2024-07-28 06:35:00|575.38|572.48|575.48|572.58|575.61|572.71|575.1|572.2|251
1722148800000|2024-07-28 06:40:00|575.46|572.56|575.61|572.71|575.63|572.73|575.26|572.36|111
1722149100000|2024-07-28 06:45:00|575.54|572.64|575.94|573.04|575.96|573.06|575.35|572.45|232
1722149400000|2024-07-28 06:50:00|575.92|573.02|575.82|572.92|576.15|573.25|575.7|572.8|241
1722149700000|2024-07-28 06:55:00|575.91|573.01|575.91|573.01|576.24|573.34|575.77|572.87|118
1722150000000|2024-07-28 07:00:00|575.88|572.98|575.58|572.68|575.91|573.01|575.48|572.58|184
1722150300000|2024-07-28 07:05:00|575.55|572.65|575.42|572.52|575.58|572.68|574.95|572.05|338
1722150600000|2024-07-28 07:10:00|575.41|572.51|576.01|573.11|576.01|573.11|574.89|571.99|243
1722150900000|2024-07-28 07:15:00|576.04|573.14|575.73|572.83|576.39|573.49|575.66|572.76|252
1722151200000|2024-07-28 07:20:00|575.78|572.88|575.28|572.38|575.88|572.98|575.1|572.2|350
1722151500000|2024-07-28 07:25:00|575.23|572.33|575.86|572.96|575.86|572.96|575.23|572.33|194
1722151800000|2024-07-28 07:30:00|575.83|572.93|575.75|572.85|576|573.1|575.66|572.76|93
1722152100000|2024-07-28 07:35:00|575.92|573.02|576.71|573.81|576.71|573.81|575.58|572.68|212
1722152400000|2024-07-28 07:40:00|576.8|573.9|576.91|574.01|576.91|574.01|576.48|573.58|89
1722152700000|2024-07-28 07:45:00|576.89|573.99|576.64|573.74|576.99|574.09|576.51|573.61|145
1722153000000|2024-07-28 07:50:00|576.56|573.66|576.56|573.66|576.63|573.73|576.11|573.21|116
1722153300000|2024-07-28 07:55:00|576.57|573.67|576.73|573.83|576.76|573.86|576.47|573.57|160
1722153600000|2024-07-28 08:00:00|576.74|573.84|577.16|574.26|577.43|574.53|576.57|573.67|254
1722153900000|2024-07-28 08:05:00|577.25|574.35|577.22|574.32|577.4|574.5|576.99|574.09|192
1722154200000|2024-07-28 08:10:00|577.24|574.34|577.84|574.94|577.86|574.96|577.24|574.34|97
1722154500000|2024-07-28 08:15:00|577.88|574.98|578.07|575.17|578.55|575.65|577.84|574.94|111
1722154800000|2024-07-28 08:20:00|578.06|575.16|576.6|573.7|578.07|575.17|576.59|573.69|165
1722155100000|2024-07-28 08:25:00|576.64|573.74|576.65|573.75|576.92|574.02|576.47|573.57|292
1722155400000|2024-07-28 08:30:00|576.67|573.77|576.5|573.6|577.04|574.14|576.16|573.26|316
1722155700000|2024-07-28 08:35:00|576.44|573.54|574.61|571.71|576.44|573.54|574.61|571.71|188
1722156000000|2024-07-28 08:40:00|574.59|571.69|575.16|572.26|575.19|572.29|574.48|571.58|173
1722156300000|2024-07-28 08:45:00|575.19|572.29|575.93|573.03|575.96|573.06|575.13|572.23|110
1722156600000|2024-07-28 08:50:00|576.1|573.2|576.07|573.17|576.54|573.64|575.96|573.06|158
1722156900000|2024-07-28 08:55:00|576.03|573.13|576.09|573.19|576.28|573.38|575.87|572.97|133
1722157200000|2024-07-28 09:00:00|576.12|573.22|576.62|573.72|576.62|573.72|576.07|573.17|194
1722157500000|2024-07-28 09:05:00|576.64|573.74|575.9|573|577|574.1|575.85|572.95|176
1722157800000|2024-07-28 09:10:00|575.93|573.03|576.03|573.13|576.5|573.6|575.79|572.89|246
1722158100000|2024-07-28 09:15:00|576.01|573.11|576.08|573.18|576.15|573.25|575.69|572.79|249
1722158400000|2024-07-28 09:20:00|576.09|573.19|576.49|573.59|576.58|573.68|575.76|572.86|198
1722158700000|2024-07-28 09:25:00|576.48|573.58|576.37|573.47|576.49|573.59|576.09|573.19|144
1722159000000|2024-07-28 09:30:00|576.34|573.44|576.98|574.08|577.18|574.28|576.25|573.35|243
1722159300000|2024-07-28 09:35:00|577|574.1|577.36|574.46|577.65|574.75|576.68|573.78|279
1722159600000|2024-07-28 09:40:00|577.35|574.45|577.01|574.11|577.39|574.49|576.8|573.9|226
1722159900000|2024-07-28 09:45:00|577.03|574.13|576.82|573.92|577.18|574.28|576.74|573.84|261
1722160200000|2024-07-28 09:50:00|576.79|573.89|576.99|574.09|577|574.1|576.6|573.7|257
1722160500000|2024-07-28 09:55:00|576.98|574.08|576.46|573.56|576.99|574.09|576.4|573.5|272
1722160800000|2024-07-28 10:00:00|576.53|573.63|577.21|574.31|577.21|574.31|576.19|573.29|239
1722161100000|2024-07-28 10:05:00|577.2|574.3|577.72|574.82|578.17|575.27|577.2|574.3|257
1722161400000|2024-07-28 10:10:00|577.91|575.01|578.36|575.46|578.38|575.48|577.75|574.85|250
1722161700000|2024-07-28 10:15:00|578.38|575.48|578.57|575.67|578.83|575.93|578.26|575.36|298
1722162000000|2024-07-28 10:20:00|578.59|575.69|578.06|575.16|578.64|575.74|578.02|575.12|335
1722162300000|2024-07-28 10:25:00|578.05|575.15|577.68|574.78|578.06|575.16|577.33|574.43|184
1722162600000|2024-07-28 10:30:00|577.69|574.79|577.56|574.66|577.81|574.91|577.31|574.41|227
1721779200000|2024-07-24 00:00:00|593.2|590.3|593.9|591|594.15|591.25|592.3|589.4|255
1721779500000|2024-07-24 00:05:00|593.95|591.05|594.55|591.65|594.6|591.7|593.7|590.8|339
1721779800000|2024-07-24 00:10:00|594.5|591.6|595.15|592.25|596.01|593.11|594.5|591.6|311
1721780100000|2024-07-24 00:15:00|595.1|592.2|594.73|591.83|595.25|592.35|593.8|590.9|284
1721780400000|2024-07-24 00:20:00|594.7|591.8|593.49|590.59|594.85|591.95|593|590.1|340
1721780700000|2024-07-24 00:25:00|593.39|590.49|594.2|591.3|594.3|591.4|593.28|590.38|434
1721781000000|2024-07-24 00:30:00|594.25|591.35|591.9|589|594.25|591.35|591.31|588.41|282
1721781300000|2024-07-24 00:35:00|591.85|588.95|592.2|589.3|592.5|589.6|591.48|588.58|351
1721781600000|2024-07-24 00:40:00|592.25|589.35|590.71|587.81|592.5|589.6|590.5|587.6|331
1721781900000|2024-07-24 00:45:00|590.69|587.79|591.3|588.4|591.8|588.9|590.63|587.73|373
1721782200000|2024-07-24 00:50:00|591.32|588.42|590.94|588.04|591.59|588.69|590.09|587.19|384
1721782500000|2024-07-24 00:55:00|590.93|588.03|590.55|587.65|591.05|588.15|590.55|587.65|212
1721782800000|2024-07-24 01:00:00|590.56|587.66|593.25|590.35|593.45|590.55|590.56|587.66|465
1721783100000|2024-07-24 01:05:00|593.23|590.33|592.2|589.3|594|591.1|592.15|589.25|200
1721783400000|2024-07-24 01:10:00|592.25|589.35|592|589.1|592.8|589.9|591.95|589.05|170
1721783700000|2024-07-24 01:15:00|591.95|589.05|592.65|589.75|593|590.1|591.39|588.49|196
1721784000000|2024-07-24 01:20:00|592.63|589.73|594.32|591.42|594.8|591.9|592.6|589.7|194
1721784300000|2024-07-24 01:25:00|594.35|591.45|594.85|591.95|595.4|592.5|594.23|591.33|152
1721784600000|2024-07-24 01:30:00|594.9|592|594.05|591.15|595.35|592.45|593.95|591.05|195
1721784900000|2024-07-24 01:35:00|594.08|591.18|592.65|589.75|594.15|591.25|592.65|589.75|151
1721785200000|2024-07-24 01:40:00|592.64|589.74|591.8|588.9|592.7|589.8|591.49|588.59|315
1721785500000|2024-07-24 01:45:00|591.75|588.85|590.05|587.15|591.85|588.95|589.39|586.49|436
1721785800000|2024-07-24 01:50:00|590|587.1|590.9|588|590.95|588.05|590|587.1|420
1721786100000|2024-07-24 01:55:00|590.85|587.95|590.9|588|591.1|588.2|590.55|587.65|219
1721786400000|2024-07-24 02:00:00|590.95|588.05|590.6|587.7|591.6|588.7|590.6|587.7|221
1721786700000|2024-07-24 02:05:00|590.7|587.8|592.65|589.75|592.65|589.75|590.66|587.76|338
1721787000000|2024-07-24 02:10:00|592.7|589.8|591.89|588.99|592.9|590|591.7|588.8|83
1721787300000|2024-07-24 02:15:00|591.91|589.01|591.4|588.5|591.99|589.09|590.54|587.64|179
1721787600000|2024-07-24 02:20:00|591.35|588.45|591.25|588.35|591.75|588.85|590.62|587.72|196
1721787900000|2024-07-24 02:25:00|591.24|588.34|592.45|589.55|592.45|589.55|591|588.1|241
1721788200000|2024-07-24 02:30:00|592.43|589.53|594.1|591.2|594.1|591.2|592.4|589.5|336
1721788500000|2024-07-24 02:35:00|594.05|591.15|593.4|590.5|594.1|591.2|592.95|590.05|292
1721788800000|2024-07-24 02:40:00|593.45|590.55|593.41|590.51|593.6|590.7|593.1|590.2|221
1721789100000|2024-07-24 02:45:00|593.4|590.5|593.5|590.6|593.85|590.95|593.29|590.39|144
1721789400000|2024-07-24 02:50:00|593.51|590.61|593.78|590.88|593.88|590.98|593.04|590.14|262
1721789700000|2024-07-24 02:55:00|593.75|590.85|594.5|591.6|594.8|591.9|593.7|590.8|290
1721790000000|2024-07-24 03:00:00|594.55|591.65|594.85|591.95|595.4|592.5|594.5|591.6|363
1721790300000|2024-07-24 03:05:00|594.8|591.9|594.5|591.6|595.35|592.45|594.08|591.18|158
1721790600000|2024-07-24 03:10:00|594.45|591.55|594.45|591.55|594.6|591.7|594.15|591.25|115
1721790900000|2024-07-24 03:15:00|594.46|591.56|595.1|592.2|595.6|592.7|593.76|590.86|264
1721791200000|2024-07-24 03:20:00|595.15|592.25|595.35|592.45|595.9|593|595.1|592.2|303
1721791500000|2024-07-24 03:25:00|595.3|592.4|594.9|592|595.4|592.5|594.58|591.68|262
1721791800000|2024-07-24 03:30:00|594.8|591.9|595.53|592.63|595.7|592.8|594.55|591.65|215
1721792100000|2024-07-24 03:35:00|595.48|592.58|595.75|592.85|596.2|593.3|595.48|592.58|171
1721792400000|2024-07-24 03:40:00|595.7|592.8|596.45|593.55|596.6|593.7|595.65|592.75|284
1721792700000|2024-07-24 03:45:00|596.43|593.53|595.32|592.42|596.5|593.6|595.32|592.42|400
1721793000000|2024-07-24 03:50:00|595.37|592.47|595.61|592.71|595.66|592.76|595.32|592.42|345
1721793300000|2024-07-24 03:55:00|595.58|592.68|595.95|593.05|596|593.1|595.53|592.63|177
1721793600000|2024-07-24 04:00:00|595.9|593|595.75|592.85|596.4|593.5|595.25|592.35|248
1721793900000|2024-07-24 04:05:00|595.7|592.8|594.35|591.45|595.7|592.8|594.35|591.45|118
1721794200000|2024-07-24 04:10:00|594.4|591.5|594.18|591.28|595.15|592.25|593.88|590.98|343
1721794500000|2024-07-24 04:15:00|594.22|591.32|594.3|591.4|594.41|591.51|593.53|590.63|268
1721794800000|2024-07-24 04:20:00|594.25|591.35|594.7|591.8|594.8|591.9|594|591.1|95
1721795100000|2024-07-24 04:25:00|594.6|591.7|594.8|591.9|595|592.1|594|591.1|237
1721795400000|2024-07-24 04:30:00|594.75|591.85|595.1|592.2|595.7|592.8|594.45|591.55|356
1721795700000|2024-07-24 04:35:00|595.15|592.25|594.7|591.8|595.2|592.3|594.53|591.63|86
1721796000000|2024-07-24 04:40:00|594.71|591.81|594.35|591.45|594.71|591.81|593.72|590.82|227
1721796300000|2024-07-24 04:45:00|594.33|591.43|594.65|591.75|594.9|592|594.1|591.2|268
1721796600000|2024-07-24 04:50:00|594.6|591.7|594.16|591.26|595|592.1|594.12|591.22|197
1721796900000|2024-07-24 04:55:00|594.18|591.28|593.9|591|594.6|591.7|593.77|590.87|325
1721797200000|2024-07-24 05:00:00|593.88|590.98|593|590.1|594|591.1|593|590.1|263
1721797500000|2024-07-24 05:05:00|592.88|589.98|593.03|590.13|593.4|590.5|592|589.1|430
1721797800000|2024-07-24 05:10:00|593.05|590.15|592.98|590.08|593.15|590.25|592.18|589.28|391
1721798100000|2024-07-24 05:15:00|593|590.1|592.36|589.46|593.01|590.11|592.2|589.3|416
1721798400000|2024-07-24 05:20:00|592.22|589.32|591.7|588.8|592.4|589.5|591.05|588.15|291
1721798700000|2024-07-24 05:25:00|591.8|588.9|591.95|589.05|592|589.1|591.01|588.11|250
1721799000000|2024-07-24 05:30:00|592|589.1|592.84|589.94|593.3|590.4|591.7|588.8|153
1721799300000|2024-07-24 05:35:00|592.89|589.99|592.5|589.6|593.6|590.7|592.5|589.6|167
1721799600000|2024-07-24 05:40:00|592.51|589.61|592.9|590|593|590.1|592.04|589.14|182
1721799900000|2024-07-24 05:45:00|592.85|589.95|592.66|589.76|593.65|590.75|592.66|589.76|266
1721800200000|2024-07-24 05:50:00|592.69|589.79|593.33|590.43|594|591.1|592.69|589.79|123
1721800500000|2024-07-24 05:55:00|593.31|590.41|593.69|590.79|594|591.1|593.29|590.39|210
1721800800000|2024-07-24 06:00:00|593.75|590.85|593.51|590.61|594.1|591.2|593.03|590.13|190
1721801100000|2024-07-24 06:05:00|593.49|590.59|594.8|591.9|595|592.1|593.45|590.55|262
1721801400000|2024-07-24 06:10:00|594.78|591.88|594.35|591.45|594.85|591.95|593.97|591.07|205
1721801700000|2024-07-24 06:15:00|594.34|591.44|595.65|592.75|596.11|593.21|594.2|591.3|257
1721802000000|2024-07-24 06:20:00|595.63|592.73|594.85|591.95|595.65|592.75|594.16|591.26|154
1721802300000|2024-07-24 06:25:00|594.88|591.98|595.45|592.55|595.6|592.7|594.65|591.75|270
1721802600000|2024-07-24 06:30:00|595.5|592.6|594.75|591.85|596.1|593.2|594.55|591.65|343
1721802900000|2024-07-24 06:35:00|594.8|591.9|595.05|592.15|595.7|592.8|594.55|591.65|221
1721803200000|2024-07-24 06:40:00|595.1|592.2|594.7|591.8|595.1|592.2|594.4|591.5|109
1721803500000|2024-07-24 06:45:00|594.75|591.85|594.65|591.75|595.35|592.45|594.45|591.55|288
1721803800000|2024-07-24 06:50:00|594.6|591.7|594.6|591.7|594.75|591.85|594.09|591.19|147
1721804100000|2024-07-24 06:55:00|594.65|591.75|595.25|592.35|595.4|592.5|594.6|591.7|122
1721804400000|2024-07-24 07:00:00|595.2|592.3|595.3|592.4|595.5|592.6|595|592.1|157
1721804700000|2024-07-24 07:05:00|595.35|592.45|594.76|591.86|595.37|592.47|594.7|591.8|134
1721805000000|2024-07-24 07:10:00|594.75|591.85|595.75|592.85|595.8|592.9|594.3|591.4|86
1721805300000|2024-07-24 07:15:00|595.7|592.8|596|593.1|596.05|593.15|595.35|592.45|234
1721805600000|2024-07-24 07:20:00|595.95|593.05|596.79|593.89|596.9|594|595.9|593|315
1721805900000|2024-07-24 07:25:00|596.8|593.9|597.35|594.45|597.6|594.7|596.7|593.8|281
1721806200000|2024-07-24 07:30:00|597.4|594.5|596.69|593.79|597.6|594.7|596.55|593.65|263
1721806500000|2024-07-24 07:35:00|596.68|593.78|597.3|594.4|597.45|594.55|596.65|593.75|376
1721806800000|2024-07-24 07:40:00|597.25|594.35|598.16|595.26|598.2|595.3|597.25|594.35|202
1721807100000|2024-07-24 07:45:00|598.2|595.3|598.2|595.3|598.5|595.6|598.1|595.2|258
1721807400000|2024-07-24 07:50:00|598.05|595.15|597.65|594.75|598.1|595.2|596.98|594.08|359
1721807700000|2024-07-24 07:55:00|597.6|594.7|597.85|594.95|598.25|595.35|597.6|594.7|361
1721808000000|2024-07-24 08:00:00|597.83|594.93|596.4|593.5|598.35|595.45|596.4|593.5|433
1721808300000|2024-07-24 08:05:00|596.5|593.6|599|596.1|599|596.1|596.5|593.6|433
1721808600000|2024-07-24 08:10:00|598.9|596|598.58|595.68|599.7|596.8|598.47|595.57|472
1721808900000|2024-07-24 08:15:00|598.6|595.7|598.8|595.9|599.5|596.6|598.3|595.4|391
1721809200000|2024-07-24 08:20:00|598.7|595.8|597.1|594.2|599.3|596.4|597.1|594.2|196
1721809500000|2024-07-24 08:25:00|597.08|594.18|596.5|593.6|597.1|594.2|596.3|593.4|206
1721809800000|2024-07-24 08:30:00|596.46|593.56|597.85|594.95|597.9|595|596.28|593.38|285
1721810100000|2024-07-24 08:35:00|597.83|594.93|598.51|595.61|598.62|595.72|597.27|594.37|164
1721810400000|2024-07-24 08:40:00|598.47|595.57|598.8|595.9|599.1|596.2|598.09|595.19|179
1721810700000|2024-07-24 08:45:00|598.85|595.95|598.76|595.86|599.6|596.7|598.26|595.36|246
1721811000000|2024-07-24 08:50:00|598.8|595.9|598.8|595.9|599.2|596.3|598.61|595.71|117
1721811300000|2024-07-24 08:55:00|598.85|595.95|599|596.1|599.2|596.3|598.85|595.95|70
1721811600000|2024-07-24 09:00:00|599.05|596.15|598.95|596.05|599.3|596.4|598.1|595.2|256
1721811900000|2024-07-24 09:05:00|598.98|596.08|598.32|595.42|599.3|596.4|598.27|595.37|142
1721812200000|2024-07-24 09:10:00|598.33|595.43|598.1|595.2|598.53|595.63|598.05|595.15|57
1721812500000|2024-07-24 09:15:00|598.15|595.25|598.63|595.73|598.63|595.73|598|595.1|149
1721812800000|2024-07-24 09:20:00|598.68|595.78|598.31|595.41|599|596.1|598.21|595.31|83
1721813100000|2024-07-24 09:25:00|598.36|595.46|598.2|595.3|598.46|595.56|597.75|594.85|55
1721813400000|2024-07-24 09:30:00|598.25|595.35|598.55|595.65|598.71|595.81|598.25|595.35|155
1721813700000|2024-07-24 09:35:00|598.6|595.7|598.85|595.95|599.05|596.15|598.6|595.7|55
1721814000000|2024-07-24 09:40:00|598.93|596.03|598.15|595.25|598.96|596.06|597.95|595.05|144
1721814300000|2024-07-24 09:45:00|598.2|595.3|598.22|595.32|598.7|595.8|598.12|595.22|237
1721814600000|2024-07-24 09:50:00|598.27|595.37|599|596.1|599.1|596.2|598.22|595.32|289
1721814900000|2024-07-24 09:55:00|599.06|596.16|599.1|596.2|599.5|596.6|599|596.1|149
1721815200000|2024-07-24 10:00:00|599.2|596.3|598.88|595.98|599.4|596.5|598.6|595.7|306
1721815500000|2024-07-24 10:05:00|598.9|596|599.35|596.45|599.4|596.5|598.87|595.97|275
1721815800000|2024-07-24 10:10:00|599.39|596.49|598.69|595.79|599.5|596.6|598.69|595.79|176
1721816100000|2024-07-24 10:15:00|598.64|595.74|599.45|596.55|599.5|596.6|598.55|595.65|90
1721816400000|2024-07-24 10:20:00|599.5|596.6|599.35|596.45|599.7|596.8|599.01|596.11|165
1721816700000|2024-07-24 10:25:00|599.34|596.44|599.7|596.8|600.1|597.2|599.34|596.44|114
1721817000000|2024-07-24 10:30:00|599.46|596.56|599.66|596.76|599.68|596.78|598.76|595.86|182
1721817300000|2024-07-24 10:35:00|599.67|596.77|600.35|597.45|600.35|597.45|599.63|596.73|64
1721817600000|2024-07-24 10:40:00|600.4|597.5|600.65|597.75|600.7|597.8|600.4|597.5|68
1721817900000|2024-07-24 10:45:00|600.7|597.8|600.6|597.7|601|598.1|600.54|597.64|181
1721818200000|2024-07-24 10:50:00|600.59|597.69|600.84|597.94|601.1|598.2|600.59|597.69|153
1721818500000|2024-07-24 10:55:00|600.79|597.89|600.5|597.6|600.89|597.99|600.48|597.58|58
1721818800000|2024-07-24 11:00:00|600.45|597.55|599.96|597.06|600.8|597.9|599.78|596.88|210
1721819100000|2024-07-24 11:05:00|599.9|597|600|597.1|600.3|597.4|599.4|596.5|368
1721819400000|2024-07-24 11:10:00|600.05|597.15|599.83|596.93|600.22|597.32|599.72|596.82|423
1721819700000|2024-07-24 11:15:00|599.82|596.92|599.77|596.87|600|597.1|599.6|596.7|428
1721820000000|2024-07-24 11:20:00|599.87|596.97|599.15|596.25|599.9|597|599|596.1|493
1721820300000|2024-07-24 11:25:00|599.11|596.21|599.19|596.29|599.23|596.33|598.8|595.9|382
1721820600000|2024-07-24 11:30:00|599.18|596.28|600.4|597.5|600.4|597.5|598.69|595.79|368
1721820900000|2024-07-24 11:35:00|600.32|597.42|600.47|597.57|600.9|598|600|597.1|333
1721821200000|2024-07-24 11:40:00|600.1|597.2|600.29|597.39|600.8|597.9|599.7|596.8|172
1721821500000|2024-07-24 11:45:00|600.2|597.3|600.57|597.67|600.6|597.7|599.85|596.95|205
1721821800000|2024-07-24 11:50:00|600.8|597.9|600.52|597.62|600.9|598|600.32|597.42|169
1721822100000|2024-07-24 11:55:00|600.47|597.57|600.36|597.46|600.56|597.66|600.14|597.24|117
1721822400000|2024-07-24 12:00:00|600.3|597.4|600.43|597.53|600.51|597.61|600.26|597.36|116
1721822700000|2024-07-24 12:05:00|600.41|597.51|600.3|597.4|600.81|597.91|600.25|597.35|150
1721823000000|2024-07-24 12:10:00|600.27|597.37|600.5|597.6|600.65|597.75|600.25|597.35|116
1721823300000|2024-07-24 12:15:00|600.55|597.65|599.35|596.45|600.6|597.7|599.3|596.4|51
1721823600000|2024-07-24 12:20:00|599.3|596.4|599.85|596.95|599.9|597|599.2|596.3|184
1721823900000|2024-07-24 12:25:00|599.8|596.9|599.85|596.95|600.1|597.2|599.34|596.44|127
1721824200000|2024-07-24 12:30:00|599.8|596.9|600.14|597.24|600.5|597.6|599.7|596.8|341
1721824500000|2024-07-24 12:35:00|600.15|597.25|599.86|596.96|600.7|597.8|599.5|596.6|279
1721824800000|2024-07-24 12:40:00|599.67|596.77|599.18|596.28|599.9|597|598.75|595.85|108
1721825100000|2024-07-24 12:45:00|599.07|596.17|598.85|595.95|599.07|596.17|598.65|595.75|116
1721825400000|2024-07-24 12:50:00|598.81|595.91|598|595.1|598.81|595.91|597.9|595|315
1721825700000|2024-07-24 12:55:00|597.98|595.08|597.91|595.01|598.23|595.33|597.64|594.74|229
1721826000000|2024-07-24 13:00:00|597.9|595|598.75|595.85|599|596.1|597.81|594.91|345
1721826300000|2024-07-24 13:05:00|598.72|595.82|599.15|596.25|599.3|596.4|598.6|595.7|139
1721826600000|2024-07-24 13:10:00|599.2|596.3|599.25|596.35|599.8|596.9|599|596.1|141
1721826900000|2024-07-24 13:15:00|599.4|596.5|599.55|596.65|599.9|597|599.4|596.5|27
1721827200000|2024-07-24 13:20:00|599.3|596.4|600.3|597.4|600.8|597.9|599.3|596.4|262
1721827500000|2024-07-24 13:25:00|600.35|597.45|599.8|596.9|600.55|597.65|599.7|596.8|162
1721827800000|2024-07-24 13:30:00|599.7|596.8|599.41|596.51|600.5|597.6|599.4|596.5|258
1721828100000|2024-07-24 13:35:00|599.4|596.5|599.85|596.95|600.05|597.15|599.04|596.14|246
1721828400000|2024-07-24 13:40:00|599.9|597|599.47|596.57|600.51|597.61|599.47|596.57|336
1721828700000|2024-07-24 13:45:00|599.49|596.59|599|596.1|600.1|597.2|598.6|595.7|256
1721829000000|2024-07-24 13:50:00|599.05|596.15|598.25|595.35|599.3|596.4|598.21|595.31|210
1721829300000|2024-07-24 13:55:00|598.22|595.32|596.98|594.08|598.35|595.45|596.71|593.81|193
1721829600000|2024-07-24 14:00:00|596.99|594.09|597.15|594.25|597.9|595|596.27|593.37|278
1721829900000|2024-07-24 14:05:00|597.18|594.28|597.3|594.4|597.85|594.95|597.06|594.16|196
1721830200000|2024-07-24 14:10:00|597.28|594.38|597.55|594.65|598.2|595.3|597.09|594.19|323
1721830500000|2024-07-24 14:15:00|597.58|594.68|597.85|594.95|598.2|595.3|597.35|594.45|329
1721830800000|2024-07-24 14:20:00|597.86|594.96|598.9|596|599|596.1|597.8|594.9|332
1721831100000|2024-07-24 14:25:00|598.95|596.05|598.2|595.3|599.2|596.3|597.85|594.95|221
1721831400000|2024-07-24 14:30:00|598.15|595.25|598.87|595.97|599.35|596.45|597.74|594.84|350
1721831700000|2024-07-24 14:35:00|598.88|595.98|599.16|596.26|599.6|596.7|598.75|595.85|252
1721832000000|2024-07-24 14:40:00|599.13|596.23|598.05|595.15|599.16|596.26|598.04|595.14|130
1721832300000|2024-07-24 14:45:00|598.04|595.14|598.25|595.35|598.25|595.35|595.78|592.88|349
1721832600000|2024-07-24 14:50:00|598.2|595.3|596.75|593.85|598.6|595.7|596.72|593.82|219
1721832900000|2024-07-24 14:55:00|596.8|593.9|597.45|594.55|598.35|595.45|596.8|593.9|418
1721833200000|2024-07-24 15:00:00|597.36|594.46|597.92|595.02|598.3|595.4|597.34|594.44|268
1721833500000|2024-07-24 15:05:00|597.94|595.04|596.9|594|597.94|595.04|596.11|593.21|397
1721833800000|2024-07-24 15:10:00|597|594.1|597.15|594.25|597.3|594.4|596.18|593.28|297
1721834100000|2024-07-24 15:15:00|597.2|594.3|595.7|592.8|597.74|594.84|595.03|592.13|357
1721834400000|2024-07-24 15:20:00|595.75|592.85|592.78|589.88|595.8|592.9|592.66|589.76|487
1721834700000|2024-07-24 15:25:00|592.75|589.85|594|591.1|594.3|591.4|591.83|588.93|427
1721835000000|2024-07-24 15:30:00|594.02|591.12|594.4|591.5|594.4|591.5|592.77|589.87|440
1721835300000|2024-07-24 15:35:00|594.45|591.55|592.41|589.51|594.7|591.8|592.41|589.51|257
1721835600000|2024-07-24 15:40:00|592.4|589.5|592.15|589.25|592.4|589.5|591.75|588.85|265
1721835900000|2024-07-24 15:45:00|592.2|589.3|591.59|588.69|593|590.1|590.99|588.09|377
1721836200000|2024-07-24 15:50:00|591.55|588.65|592.8|589.9|593.5|590.6|591.5|588.6|381
1721836500000|2024-07-24 15:55:00|592.83|589.93|591.67|588.77|592.85|589.95|591.66|588.76|178
1721836800000|2024-07-24 16:00:00|591.72|588.82|591.6|588.7|592.3|589.4|591.15|588.25|223
1721837100000|2024-07-24 16:05:00|591.56|588.66|588.57|585.67|591.8|588.9|588.47|585.57|232
1721837400000|2024-07-24 16:10:00|588.38|585.48|590.7|587.8|590.7|587.8|587.85|584.95|439
1721837700000|2024-07-24 16:15:00|590.8|587.9|591|588.1|591.6|588.7|590.42|587.52|396
1721838000000|2024-07-24 16:20:00|590.96|588.06|589.58|586.68|591.4|588.5|589.56|586.66|514
1721838300000|2024-07-24 16:25:00|589.57|586.67|590.25|587.35|590.7|587.8|589.56|586.66|433
1721838600000|2024-07-24 16:30:00|590.3|587.4|590.55|587.65|591.4|588.5|589.97|587.07|229
1721838900000|2024-07-24 16:35:00|590.69|587.79|591.3|588.4|591.5|588.6|590.59|587.69|236
1721839200000|2024-07-24 16:40:00|591.35|588.45|590.82|587.92|591.45|588.55|590.69|587.79|132
1721839500000|2024-07-24 16:45:00|590.78|587.88|592.38|589.48|592.5|589.6|590.26|587.36|252
1721839800000|2024-07-24 16:50:00|592.4|589.5|592.35|589.45|592.9|590|591.91|589.01|141
1721840100000|2024-07-24 16:55:00|592.27|589.37|592.4|589.5|592.5|589.6|591.41|588.51|224
1721840400000|2024-07-24 17:00:00|592.45|589.55|592.1|589.2|592.8|589.9|591.84|588.94|248
1721840700000|2024-07-24 17:05:00|592.12|589.22|593.9|591|593.9|591|592.1|589.2|220
1721841000000|2024-07-24 17:10:00|593.85|590.95|593.03|590.13|593.95|591.05|593.03|590.13|221
1721841300000|2024-07-24 17:15:00|592.92|590.02|592.47|589.57|593.83|590.93|591.86|588.96|323
1721841600000|2024-07-24 17:20:00|592.45|589.55|593|590.1|594|591.1|592.26|589.36|255
1721841900000|2024-07-24 17:25:00|593.05|590.15|593.75|590.85|594|591.1|593|590.1|278
1721842200000|2024-07-24 17:30:00|593.7|590.8|593.8|590.9|593.98|591.08|593.48|590.58|265
1721842500000|2024-07-24 17:35:00|593.79|590.89|593.93|591.03|594|591.1|593.72|590.82|123
1721842800000|2024-07-24 17:40:00|593.91|591.01|594.25|591.35|594.4|591.5|593.89|590.99|62
1721843100000|2024-07-24 17:45:00|594.2|591.3|593.35|590.45|594.3|591.4|593.27|590.37|128
1721843400000|2024-07-24 17:50:00|593.24|590.34|592.6|589.7|593.5|590.6|592.46|589.56|145
1721843700000|2024-07-24 17:55:00|592.61|589.71|592.95|590.05|593.3|590.4|592.54|589.64|209
1721844000000|2024-07-24 18:00:00|592.92|590.02|592.2|589.3|592.99|590.09|591.95|589.05|219
1721844300000|2024-07-24 18:05:00|592.22|589.32|592.5|589.6|592.8|589.9|592.1|589.2|186
1721844600000|2024-07-24 18:10:00|592.55|589.65|592.67|589.77|593|590.1|592.54|589.64|129
1721844900000|2024-07-24 18:15:00|592.66|589.76|591.42|588.52|593.2|590.3|591.28|588.38|181
1721845200000|2024-07-24 18:20:00|591.38|588.48|589.96|587.06|591.42|588.52|589.71|586.81|361
1721845500000|2024-07-24 18:25:00|590.01|587.11|590.38|587.48|591|588.1|589.95|587.05|272
1721845800000|2024-07-24 18:30:00|590.39|587.49|588.4|585.5|590.52|587.62|588.37|585.47|279
1721846100000|2024-07-24 18:35:00|588.38|585.48|588.62|585.72|589.4|586.5|587.84|584.94|246
1721846400000|2024-07-24 18:40:00|588.6|585.7|586.2|583.3|588.7|585.8|585.67|582.77|270
1721846700000|2024-07-24 18:45:00|586.3|583.4|585.52|582.62|586.8|583.9|585.02|582.12|414
1721847000000|2024-07-24 18:50:00|585.53|582.63|586.56|583.66|586.9|584|585.12|582.22|335
1721847300000|2024-07-24 18:55:00|586.59|583.69|585.99|583.09|587.2|584.3|585.63|582.73|214
1721847600000|2024-07-24 19:00:00|585.98|583.08|585.6|582.7|586.2|583.3|584.69|581.79|288
1721847900000|2024-07-24 19:05:00|585.7|582.8|586.65|583.75|587|584.1|585.6|582.7|428
1721848200000|2024-07-24 19:10:00|586.6|583.7|587.83|584.93|588|585.1|586.6|583.7|384
1721848500000|2024-07-24 19:15:00|587.85|584.95|586.4|583.5|588|585.1|586.29|583.39|227
1721848800000|2024-07-24 19:20:00|586.35|583.45|588.15|585.25|588.2|585.3|586.35|583.45|330
1721849100000|2024-07-24 19:25:00|588.1|585.2|588.8|585.9|588.8|585.9|587.8|584.9|376
1721849400000|2024-07-24 19:30:00|588.78|585.88|589.21|586.31|589.7|586.8|588.7|585.8|159
1721849700000|2024-07-24 19:35:00|589.19|586.29|588.68|585.78|589.6|586.7|588.68|585.78|104
1721850000000|2024-07-24 19:40:00|588.69|585.79|586.72|583.82|588.71|585.81|586.59|583.69|258
1721850300000|2024-07-24 19:45:00|586.69|583.79|585.84|582.94|586.7|583.8|585.67|582.77|349
1721850600000|2024-07-24 19:50:00|585.89|582.99|584.14|581.24|586|583.1|584.14|581.24|360
1721850900000|2024-07-24 19:55:00|584.34|581.44|584.6|581.7|585.1|582.2|583.94|581.04|504
1721851200000|2024-07-24 20:00:00|584.7|581.8|586.2|583.3|586.45|583.55|584.6|581.7|648
1721851500000|2024-07-24 20:05:00|586.15|583.25|585.97|583.07|586.4|583.5|585.35|582.45|429
1721851800000|2024-07-24 20:10:00|585.92|583.02|584.48|581.58|585.97|583.07|584.41|581.51|505
1721852100000|2024-07-24 20:15:00|584.5|581.6|584.6|581.7|584.8|581.9|584|581.1|371
1721852400000|2024-07-24 20:20:00|584.65|581.75|584.71|581.81|585.6|582.7|584.5|581.6|289
1721852700000|2024-07-24 20:25:00|584.8|581.9|583.85|580.95|585.1|582.2|583.5|580.6|443
1721853000000|2024-07-24 20:30:00|583.84|580.94|583.76|580.86|585.2|582.3|583.56|580.66|531
1721853300000|2024-07-24 20:35:00|583.75|580.85|583.08|580.18|584.1|581.2|582.98|580.08|452
1721853600000|2024-07-24 20:40:00|583.05|580.15|582.73|579.83|583.07|580.17|582.5|579.6|505
1721853900000|2024-07-24 20:45:00|582.79|579.89|582.47|579.57|583.65|580.75|582.3|579.4|402
1721854200000|2024-07-24 20:50:00|582.43|579.53|582.67|579.77|583.1|580.2|582.01|579.11|473
1721854500000|2024-07-24 20:55:00|582.7|579.8|582.73|579.83|583.1|580.2|582.32|579.42|314
1721854800000|2024-07-24 21:00:00|582.74|579.84|579.85|576.95|582.8|579.9|579.71|576.81|344
1721855100000|2024-07-24 21:05:00|579.94|577.04|579.7|576.8|580.9|578|579.65|576.75|310
1721855400000|2024-07-24 21:10:00|579.69|576.79|575.26|572.36|579.7|576.8|573.66|570.76|716
1721855700000|2024-07-24 21:15:00|575.13|572.23|576.11|573.21|577.31|574.41|575.11|572.21|726
1721856000000|2024-07-24 21:20:00|576.07|573.17|576.65|573.75|576.79|573.89|575.1|572.2|381
1721856300000|2024-07-24 21:25:00|576.61|573.71|572.99|570.09|576.61|573.71|572.96|570.06|409
1721856600000|2024-07-24 21:30:00|572.97|570.07|572|569.1|573|570.1|567.51|564.61|552
1721856900000|2024-07-24 21:35:00|571.95|569.05|572.57|569.67|572.57|569.67|570.72|567.82|326
1721857200000|2024-07-24 21:40:00|572.53|569.63|574.27|571.37|574.27|571.37|572.53|569.63|177
1721857500000|2024-07-24 21:45:00|574.28|571.38|575.29|572.39|575.34|572.44|574.18|571.28|84
1721857800000|2024-07-24 21:50:00|575.3|572.4|576.12|573.22|576.21|573.31|575.27|572.37|77
1721858100000|2024-07-24 21:55:00|576.14|573.24|576.13|573.23|576.5|573.6|575.86|572.96|115
1721858400000|2024-07-24 22:00:00|576.15|573.25|573.85|570.95|576.15|573.25|573.12|570.22|259
1721858700000|2024-07-24 22:05:00|573.83|570.93|574.23|571.33|574.4|571.5|572.8|569.9|419
1721859000000|2024-07-24 22:10:00|574.2|571.3|574.55|571.65|575.5|572.6|573.45|570.55|358
1721859300000|2024-07-24 22:15:00|574.45|571.55|573.35|570.45|574.8|571.9|573.09|570.19|240
1721859600000|2024-07-24 22:20:00|573.4|570.5|574.18|571.28|574.3|571.4|573.35|570.45|275
1721859900000|2024-07-24 22:25:00|574.15|571.25|574.8|571.9|575|572.1|574.1|571.2|263
1721860200000|2024-07-24 22:30:00|574.76|571.86|574.55|571.65|575.2|572.3|573.38|570.48|287
1721860500000|2024-07-24 22:35:00|574.54|571.64|574.31|571.41|574.8|571.9|573.86|570.96|282
1721860800000|2024-07-24 22:40:00|574.28|571.38|574.75|571.85|574.9|572|573.46|570.56|248
1721861100000|2024-07-24 22:45:00|574.7|571.8|573.97|571.07|575.67|572.77|573.74|570.84|298
1721861400000|2024-07-24 22:50:00|573.92|571.02|573.65|570.75|574.5|571.6|573.4|570.5|277
1721861700000|2024-07-24 22:55:00|573.7|570.8|573.3|570.4|573.7|570.8|572.45|569.55|324
1721862000000|2024-07-24 23:00:00|573.4|570.5|571.96|569.06|573.7|570.8|571.91|569.01|276
1721862300000|2024-07-24 23:05:00|572.05|569.15|574|571.1|574.4|571.5|570.3|567.4|473
1721862600000|2024-07-24 23:10:00|574.05|571.15|574|571.1|574.3|571.4|573.24|570.34|432
1721862900000|2024-07-24 23:15:00|574.06|571.16|574.06|571.16|574.7|571.8|572.75|569.85|591
1721863200000|2024-07-24 23:20:00|574.03|571.13|572.9|570|574.38|571.48|572.4|569.5|402
1721863500000|2024-07-24 23:25:00|572.82|569.92|574|571.1|574|571.1|572.16|569.26|350
1721863800000|2024-07-24 23:30:00|574.05|571.15|574.65|571.75|574.95|572.05|573.55|570.65|251
1721864100000|2024-07-24 23:35:00|574.6|571.7|575.48|572.58|575.9|573|574.34|571.44|360
1721864400000|2024-07-24 23:40:00|575.43|572.53|575.69|572.79|576|573.1|575.43|572.53|90
1721864700000|2024-07-24 23:45:00|575.74|572.84|576.4|573.5|576.5|573.6|575.5|572.6|250
1721865000000|2024-07-24 23:50:00|576.35|573.45|576.45|573.55|576.6|573.7|576.24|573.34|167
1721865300000|2024-07-24 23:55:00|576.49|573.59|576.35|573.45|576.8|573.9|576.25|573.35|215
1721865600000|2024-07-25 00:00:00|576.28|573.38|576.65|573.75|576.7|573.8|575.7|572.8|446
1721865900000|2024-07-25 00:05:00|576.5|573.6|575.6|572.7|576.8|573.9|575.5|572.6|298
1721866200000|2024-07-25 00:10:00|575.58|572.68|577.41|574.51|577.5|574.6|575.35|572.45|398
1721866500000|2024-07-25 00:15:00|577.5|574.6|577.6|574.7|577.7|574.8|576.2|573.3|568
1721866800000|2024-07-25 00:20:00|577.7|574.8|578.05|575.15|578.65|575.75|577.4|574.5|579
1721867100000|2024-07-25 00:25:00|578.09|575.19|578.2|575.3|578.4|575.5|577.75|574.85|415
1721867400000|2024-07-25 00:30:00|578.09|575.19|577.4|574.5|578.2|575.3|577.3|574.4|377
1721867700000|2024-07-25 00:35:00|577.38|574.48|577.9|575|578|575.1|577.25|574.35|389
1721868000000|2024-07-25 00:40:00|577.95|575.05|578.8|575.9|578.8|575.9|577.65|574.75|314
1721868300000|2024-07-25 00:45:00|578.75|575.85|579.1|576.2|579.3|576.4|578.15|575.25|314
1721868600000|2024-07-25 00:50:00|579.2|576.3|578.3|575.4|579.3|576.4|578.11|575.21|301
1721868900000|2024-07-25 00:55:00|578.25|575.35|577.3|574.4|578.25|575.35|576.88|573.98|319
1721869200000|2024-07-25 01:00:00|577.28|574.38|575.35|572.45|577.4|574.5|575.29|572.39|354
1721869500000|2024-07-25 01:05:00|575.38|572.48|561.68|558.78|576.3|573.4|559.82|556.92|805
1721869800000|2024-07-25 01:10:00|561.74|558.84|565.93|563.03|568.2|565.3|561.6|558.7|1026
1721870100000|2024-07-25 01:15:00|565.96|563.06|564.18|561.28|569|566.1|562.94|560.04|904
1721870400000|2024-07-25 01:20:00|564.12|561.22|561.86|558.96|566.59|563.69|561.77|558.87|1009
1721870700000|2024-07-25 01:25:00|561.87|558.97|564|561.1|564|561.1|558.81|555.91|1028
1721871000000|2024-07-25 01:30:00|563.8|560.9|561.68|558.78|564|561.1|561.28|558.38|906
1721871300000|2024-07-25 01:35:00|561.7|558.8|563.69|560.79|565.05|562.15|560.8|557.9|650
1721871600000|2024-07-25 01:40:00|563.64|560.74|563.6|560.7|564.45|561.55|562.08|559.18|523
1721871900000|2024-07-25 01:45:00|563.58|560.68|564.35|561.45|566.2|563.3|562.57|559.67|707
1721872200000|2024-07-25 01:50:00|564.45|561.55|565.7|562.8|566.2|563.3|563.65|560.75|631
1721872500000|2024-07-25 01:55:00|565.75|562.85|567.6|564.7|568.3|565.4|565.3|562.4|480
1721872800000|2024-07-25 02:00:00|567.55|564.65|565.47|562.57|567.65|564.75|565.4|562.5|448
1721873100000|2024-07-25 02:05:00|565.45|562.55|566.4|563.5|566.8|563.9|565.02|562.12|356
1721873400000|2024-07-25 02:10:00|566.3|563.4|566.2|563.3|567.1|564.2|565.42|562.52|388
1721873700000|2024-07-25 02:15:00|566.15|563.25|565.65|562.75|567|564.1|565.14|562.24|569
1721874000000|2024-07-25 02:20:00|565.69|562.79|565.5|562.6|567.5|564.6|565.06|562.16|407
1721874300000|2024-07-25 02:25:00|565.59|562.69|565.5|562.6|566.7|563.8|563.61|560.71|591
1721874600000|2024-07-25 02:30:00|565.45|562.55|565|562.1|566.5|563.6|564.15|561.25|547
1721874900000|2024-07-25 02:35:00|565.05|562.15|564.55|561.65|565.25|562.35|563.58|560.68|470
1721875200000|2024-07-25 02:40:00|564.53|561.63|561.72|558.82|564.76|561.86|561.72|558.82|388
1721875500000|2024-07-25 02:45:00|561.67|558.77|561.46|558.56|562.4|559.5|560|557.1|643
1721875800000|2024-07-25 02:50:00|561.5|558.6|565|562.1|565.5|562.6|561.45|558.55|497
1721876100000|2024-07-25 02:55:00|565.26|562.36|566.8|563.9|566.9|564|565.05|562.15|542
1721876400000|2024-07-25 03:00:00|566.75|563.85|566.58|563.68|567.2|564.3|565.65|562.75|489
1721876700000|2024-07-25 03:05:00|566.6|563.7|565.2|562.3|566.7|563.8|564.6|561.7|344
1721877000000|2024-07-25 03:10:00|565.25|562.35|564|561.1|565.25|562.35|563.9|561|319
1721877300000|2024-07-25 03:15:00|563.95|561.05|564.6|561.7|565.4|562.5|563.5|560.6|523
1721877600000|2024-07-25 03:20:00|564.46|561.56|564.57|561.67|565.3|562.4|563.68|560.78|410
1721877900000|2024-07-25 03:25:00|564.52|561.62|565.95|563.05|566.35|563.45|564.35|561.45|413
1721878200000|2024-07-25 03:30:00|566.05|563.15|565.52|562.62|566.2|563.3|564.9|562|409
1721878500000|2024-07-25 03:35:00|565.57|562.67|563.78|560.88|565.57|562.67|563.7|560.8|231
1721878800000|2024-07-25 03:40:00|563.83|560.93|564.25|561.35|564.7|561.8|562.9|560|402
1721879100000|2024-07-25 03:45:00|564.2|561.3|564.51|561.61|565.1|562.2|563.55|560.65|459
1721879400000|2024-07-25 03:50:00|564.47|561.57|565.1|562.2|565.7|562.8|564.4|561.5|346
1721879700000|2024-07-25 03:55:00|565.13|562.23|565.15|562.25|565.4|562.5|564.45|561.55|287
1721880000000|2024-07-25 04:00:00|565.2|562.3|563.84|560.94|565.45|562.55|563.84|560.94|284
1721880300000|2024-07-25 04:05:00|563.89|560.99|565.04|562.14|565.3|562.4|562.85|559.95|404
1721880600000|2024-07-25 04:10:00|564.99|562.09|565.9|563|565.9|563|564.33|561.43|460
1721880900000|2024-07-25 04:15:00|565.96|563.06|567|564.1|567|564.1|565.32|562.42|376
1721881200000|2024-07-25 04:20:00|567.06|564.16|567.3|564.4|567.7|564.8|566.85|563.95|373
1721881500000|2024-07-25 04:25:00|567.2|564.3|566.7|563.8|567.2|564.3|566.5|563.6|307
1721881800000|2024-07-25 04:30:00|566.6|563.7|567.3|564.4|567.6|564.7|566.51|563.61|372
1721882100000|2024-07-25 04:35:00|567.25|564.35|568.1|565.2|568.6|565.7|567.25|564.35|264
1721882400000|2024-07-25 04:40:00|568.05|565.15|568.6|565.7|568.9|566|567.77|564.87|348
1721882700000|2024-07-25 04:45:00|568.7|565.8|568.95|566.05|569.2|566.3|568.4|565.5|396
1721883000000|2024-07-25 04:50:00|568.9|566|569.1|566.2|569.75|566.85|568.7|565.8|447
1721883300000|2024-07-25 04:55:00|569.14|566.24|570.1|567.2|570.15|567.25|569.05|566.15|334
1721883600000|2024-07-25 05:00:00|570.06|567.16|570.55|567.65|570.8|567.9|569.8|566.9|375
1721883900000|2024-07-25 05:05:00|570.53|567.63|571.1|568.2|572.3|569.4|570.5|567.6|210
1721884200000|2024-07-25 05:10:00|571.07|568.17|570.6|567.7|571.15|568.25|570.3|567.4|97
1721884500000|2024-07-25 05:15:00|570.55|567.65|570.95|568.05|571|568.1|570.49|567.59|170
1721884800000|2024-07-25 05:20:00|570.9|568|569.96|567.06|571|568.1|569.9|567|169
1721885100000|2024-07-25 05:25:00|569.93|567.03|570|567.1|570.3|567.4|569.5|566.6|315
1721885400000|2024-07-25 05:30:00|569.95|567.05|571|568.1|571.05|568.15|569.75|566.85|414
1721885700000|2024-07-25 05:35:00|570.99|568.09|570.75|567.85|571.1|568.2|570.65|567.75|361
1721886000000|2024-07-25 05:40:00|571|568.1|569.7|566.8|571|568.1|569.4|566.5|309
1721886300000|2024-07-25 05:45:00|569.6|566.7|569.2|566.3|569.7|566.8|568.75|565.85|178
1721886600000|2024-07-25 05:50:00|569.05|566.15|568.28|565.38|569.05|566.15|567.85|564.95|216
1721886900000|2024-07-25 05:55:00|568.3|565.4|568.15|565.25|568.5|565.6|567.65|564.75|349
1721887200000|2024-07-25 06:00:00|568.2|565.3|567.19|564.29|568.2|565.3|567.15|564.25|283
1721887500000|2024-07-25 06:05:00|567.12|564.22|567.8|564.9|568.35|565.45|567.12|564.22|349
1721887800000|2024-07-25 06:10:00|567.7|564.8|567.25|564.35|567.85|564.95|566.8|563.9|372
1721888100000|2024-07-25 06:15:00|567.2|564.3|567.5|564.6|567.6|564.7|566.75|563.85|439
1721888400000|2024-07-25 06:20:00|567.45|564.55|569.3|566.4|569.6|566.7|567.35|564.45|538
1721888700000|2024-07-25 06:25:00|569.2|566.3|570.74|567.84|570.85|567.95|569.1|566.2|329
1721889000000|2024-07-25 06:30:00|570.75|567.85|570.9|568|571.75|568.85|570.6|567.7|335
1721889300000|2024-07-25 06:35:00|570.85|567.95|571.5|568.6|571.95|569.05|570.8|567.9|342
1721889600000|2024-07-25 06:40:00|571.54|568.64|571.7|568.8|572|569.1|571.5|568.6|312
1721889900000|2024-07-25 06:45:00|571.65|568.75|571.25|568.35|572.4|569.5|570.8|567.9|304
1721890200000|2024-07-25 06:50:00|571.35|568.45|571.65|568.75|572.3|569.4|571.1|568.2|321
1721890500000|2024-07-25 06:55:00|571.5|568.6|570.8|567.9|571.5|568.6|570.75|567.85|220
1721890800000|2024-07-25 07:00:00|570.88|567.98|571|568.1|571.65|568.75|570.7|567.8|66
1721891100000|2024-07-25 07:05:00|571.05|568.15|570.75|567.85|571.6|568.7|570.75|567.85|25
1721891400000|2024-07-25 07:10:00|570.4|567.5|570.95|568.05|571|568.1|569.8|566.9|87
1721891700000|2024-07-25 07:15:00|570.9|568|572.05|569.15|572.8|569.9|570.42|567.52|268
1721892000000|2024-07-25 07:20:00|572|569.1|570.8|567.9|572.15|569.25|570.4|567.5|289
1721892300000|2024-07-25 07:25:00|570.75|567.85|572.4|569.5|572.4|569.5|570.75|567.85|281
1721892600000|2024-07-25 07:30:00|572.35|569.45|572.2|569.3|572.7|569.8|571.98|569.08|311
1721892900000|2024-07-25 07:35:00|572.19|569.29|572.7|569.8|572.9|570|572.03|569.13|351
1721893200000|2024-07-25 07:40:00|572.75|569.85|570.9|568|572.75|569.85|570.89|567.99|177
1721893500000|2024-07-25 07:45:00|570.85|567.95|571.3|568.4|571.7|568.8|570.75|567.85|244
1721893800000|2024-07-25 07:50:00|571.31|568.41|571.6|568.7|571.7|568.8|570.79|567.89|406
1721894100000|2024-07-25 07:55:00|571.56|568.66|571.54|568.64|572|569.1|571.25|568.35|404
1721894400000|2024-07-25 08:00:00|571.45|568.55|569.5|566.6|571.5|568.6|569.25|566.35|518
1721894700000|2024-07-25 08:05:00|569.49|566.59|571.9|569|572.1|569.2|569.49|566.59|606
1721895000000|2024-07-25 08:10:00|572.1|569.2|572.96|570.06|573.3|570.4|571.9|569|428
1721895300000|2024-07-25 08:15:00|573|570.1|572.8|569.9|574.25|571.35|572.32|569.42|381
1721895600000|2024-07-25 08:20:00|572.81|569.91|573.5|570.6|574.35|571.45|572.4|569.5|445
1721895900000|2024-07-25 08:25:00|573.45|570.55|573.55|570.65|574.1|571.2|572.7|569.8|437
1721896200000|2024-07-25 08:30:00|573.5|570.6|573.9|571|573.95|571.05|572.5|569.6|478
1721896500000|2024-07-25 08:35:00|573.95|571.05|575|572.1|575.15|572.25|573.9|571|487
1721896800000|2024-07-25 08:40:00|575.05|572.15|575.4|572.5|575.5|572.6|574.55|571.65|387
1721897100000|2024-07-25 08:45:00|575.45|572.55|574.8|571.9|576.2|573.3|574.75|571.85|410
1721897400000|2024-07-25 08:50:00|574.75|571.85|575.65|572.75|575.7|572.8|574.75|571.85|386
1721897700000|2024-07-25 08:55:00|575.7|572.8|576.56|573.66|576.6|573.7|575.18|572.28|335
1721898000000|2024-07-25 09:00:00|576.5|573.6|576.3|573.4|576.8|573.9|575.2|572.3|243
1721898300000|2024-07-25 09:05:00|576.33|573.43|576.85|573.95|577.2|574.3|576.33|573.43|106
1721898600000|2024-07-25 09:10:00|576.9|574|577.05|574.15|577.5|574.6|576.65|573.75|433
1721898900000|2024-07-25 09:15:00|577|574.1|576|573.1|577.3|574.4|575.7|572.8|486
1721899200000|2024-07-25 09:20:00|575.99|573.09|576.7|573.8|577.05|574.15|575.9|573|249
1721899500000|2024-07-25 09:25:00|576.65|573.75|577.8|574.9|577.9|575|576.05|573.15|464
1721899800000|2024-07-25 09:30:00|577.76|574.86|577.33|574.43|578.2|575.3|577.33|574.43|376
1721900100000|2024-07-25 09:35:00|577.42|574.52|576.02|573.12|577.42|574.52|576.01|573.11|527
1721900400000|2024-07-25 09:40:00|576.06|573.16|575.85|572.95|577.1|574.2|575.85|572.95|477
1721900700000|2024-07-25 09:45:00|575.92|573.02|575.52|572.62|576|573.1|575.05|572.15|532
1721901000000|2024-07-25 09:50:00|575.5|572.6|575.68|572.78|576.3|573.4|575.2|572.3|494
1721901300000|2024-07-25 09:55:00|575.7|572.8|576.87|573.97|577.1|574.2|575.6|572.7|418
1721901600000|2024-07-25 10:00:00|577|574.1|575.7|572.8|577.1|574.2|575.69|572.79|588
1721901900000|2024-07-25 10:05:00|575.64|572.74|575.4|572.5|576.55|573.65|575.4|572.5|407
1721902200000|2024-07-25 10:10:00|575.6|572.7|574|571.1|575.6|572.7|573.8|570.9|442
1721902500000|2024-07-25 10:15:00|573.97|571.07|573.07|570.17|574.6|571.7|572.7|569.8|550
1721902800000|2024-07-25 10:20:00|573.1|570.2|574.9|572|575.25|572.35|572.95|570.05|568
1721903100000|2024-07-25 10:25:00|574.85|571.95|573.4|570.5|574.85|571.95|573.4|570.5|617
1721903400000|2024-07-25 10:30:00|573.6|570.7|573|570.1|574.3|571.4|572.4|569.5|715
1721903700000|2024-07-25 10:35:00|573.08|570.18|573.6|570.7|574.05|571.15|572.9|570|622
1721904000000|2024-07-25 10:40:00|573.8|570.9|571.79|568.89|574.1|571.2|571.7|568.8|583
1721904300000|2024-07-25 10:45:00|571.81|568.91|571.6|568.7|572.8|569.9|571|568.1|668
1721904600000|2024-07-25 10:50:00|571.55|568.65|572.6|569.7|572.9|570|571.4|568.5|653
1721904900000|2024-07-25 10:55:00|572.3|569.4|572.8|569.9|573.3|570.4|572.2|569.3|505
1721905200000|2024-07-25 11:00:00|572.9|570|573.8|570.9|573.8|570.9|572.49|569.59|517
1721905500000|2024-07-25 11:05:00|573.85|570.95|575.2|572.3|575.3|572.4|573.8|570.9|396
1721905800000|2024-07-25 11:10:00|575.1|572.2|575.55|572.65|576|573.1|574.65|571.75|339
1721906100000|2024-07-25 11:15:00|575.5|572.6|574.79|571.89|575.65|572.75|574.57|571.67|443
1721906400000|2024-07-25 11:20:00|574.75|571.85|575.13|572.23|575.85|572.95|574.62|571.72|424
1721906700000|2024-07-25 11:25:00|575.15|572.25|575.35|572.45|575.66|572.76|574.9|572|447
1721907000000|2024-07-25 11:30:00|575.3|572.4|574.9|572|575.6|572.7|574.5|571.6|434
1721907300000|2024-07-25 11:35:00|574.85|571.95|574.39|571.49|575.05|572.15|574|571.1|355
1721907600000|2024-07-25 11:40:00|574.4|571.5|573.59|570.69|574.85|571.95|573.5|570.6|489
1721907900000|2024-07-25 11:45:00|573.6|570.7|573.8|570.9|574.2|571.3|573|570.1|551
1721908200000|2024-07-25 11:50:00|573.76|570.86|573.8|570.9|574.6|571.7|573.7|570.8|470
1721908500000|2024-07-25 11:55:00|573.79|570.89|573.2|570.3|574.15|571.25|573.2|570.3|490
1721908800000|2024-07-25 12:00:00|573.32|570.42|574.01|571.11|574.7|571.8|573|570.1|537
1721909100000|2024-07-25 12:05:00|574|571.1|576|573.1|576.05|573.15|573.8|570.9|561
1721909400000|2024-07-25 12:10:00|575.95|573.05|575.63|572.73|576.05|573.15|575.5|572.6|451
1721909700000|2024-07-25 12:15:00|575.68|572.78|575.15|572.25|576|573.1|575|572.1|389
1721910000000|2024-07-25 12:20:00|575.2|572.3|574.56|571.66|575.3|572.4|574.5|571.6|292
1721910300000|2024-07-25 12:25:00|574.51|571.61|572.81|569.91|574.58|571.68|572.35|569.45|337
1721910600000|2024-07-25 12:30:00|572.86|569.96|572.7|569.8|575.5|572.6|572.3|569.4|786
1721910900000|2024-07-25 12:35:00|572.6|569.7|572.85|569.95|573.7|570.8|572.05|569.15|666
1721911200000|2024-07-25 12:40:00|572.8|569.9|569.95|567.05|572.9|570|569|566.1|759
1721911500000|2024-07-25 12:45:00|570|567.1|571.13|568.23|571.5|568.6|569.69|566.79|812
1721911800000|2024-07-25 12:50:00|571.1|568.2|571.35|568.45|571.8|568.9|570.47|567.57|661
1721912100000|2024-07-25 12:55:00|571.3|568.4|571.35|568.45|571.4|568.5|570.1|567.2|606
1721912400000|2024-07-25 13:00:00|571.4|568.5|569.8|566.9|571.4|568.5|569.02|566.12|734
1721912700000|2024-07-25 13:05:00|569.9|567|569|566.1|570.45|567.55|567.7|564.8|685
1721913000000|2024-07-25 13:10:00|568.95|566.05|568.65|565.75|570.2|567.3|568.6|565.7|497
1721913300000|2024-07-25 13:15:00|568.55|565.65|570.95|568.05|571|568.1|568.2|565.3|618
1721913600000|2024-07-25 13:20:00|570.98|568.08|572.2|569.3|572.4|569.5|570.41|567.51|463
1721913900000|2024-07-25 13:25:00|572.15|569.25|572.5|569.6|572.9|570|571.42|568.52|457
1721914200000|2024-07-25 13:30:00|572.45|569.55|572.78|569.88|574.6|571.7|572.35|569.45|665
1721914500000|2024-07-25 13:35:00|572.75|569.85|572.58|569.68|573.9|571|571.1|568.2|824
1721914800000|2024-07-25 13:40:00|572.45|569.55|573.7|570.8|575|572.1|572.2|569.3|612
1721915100000|2024-07-25 13:45:00|573.66|570.76|573.4|570.5|574.5|571.6|572.7|569.8|639
1721915400000|2024-07-25 13:50:00|573.5|570.6|571.7|568.8|574.7|571.8|571.6|568.7|583
1721915700000|2024-07-25 13:55:00|571.65|568.75|571.7|568.8|572|569.1|570.1|567.2|674
1721916000000|2024-07-25 14:00:00|571.65|568.75|570.95|568.05|571.7|568.8|569.91|567.01|680
1721916300000|2024-07-25 14:05:00|570.9|568|566.35|563.45|571.5|568.6|565.65|562.75|737
1721916600000|2024-07-25 14:10:00|566.23|563.33|566.55|563.65|567.09|564.19|565.1|562.2|622
1721916900000|2024-07-25 14:15:00|566.75|563.85|570.5|567.6|571|568.1|565.45|562.55|755
1721917200000|2024-07-25 14:20:00|570.55|567.65|571.38|568.48|571.5|568.6|569.55|566.65|804
1721917500000|2024-07-25 14:25:00|571.41|568.51|573.15|570.25|573.5|570.6|571.3|568.4|746
1721917800000|2024-07-25 14:30:00|573.1|570.2|574.05|571.15|575.1|572.2|572.55|569.65|799
1721918100000|2024-07-25 14:35:00|574|571.1|575.65|572.75|576.55|573.65|573.2|570.3|801
1721918400000|2024-07-25 14:40:00|575.64|572.74|575.9|573|576.05|573.15|574.3|571.4|713
1721918700000|2024-07-25 14:45:00|575.95|573.05|574.8|571.9|576.65|573.75|573.7|570.8|796
1721919000000|2024-07-25 14:50:00|574.95|572.05|574.15|571.25|575.15|572.25|573.73|570.83|803
1721919300000|2024-07-25 14:55:00|574.05|571.15|574.5|571.6|574.65|571.75|573.3|570.4|670
1721919600000|2024-07-25 15:00:00|574.55|571.65|572.91|570.01|575|572.1|572.8|569.9|716
1721919900000|2024-07-25 15:05:00|572.88|569.98|572.83|569.93|573.05|570.15|572|569.1|695
1721920200000|2024-07-25 15:10:00|572.8|569.9|575.35|572.45|576.15|573.25|572.7|569.8|666
1721920500000|2024-07-25 15:15:00|575.13|572.23|574.45|571.55|575.75|572.85|574.1|571.2|729
1721920800000|2024-07-25 15:20:00|574.2|571.3|573.35|570.45|574.4|571.5|573.09|570.19|468
1721921100000|2024-07-25 15:25:00|573.33|570.43|572.37|569.47|573.6|570.7|572.1|569.2|360
1721921400000|2024-07-25 15:30:00|572.31|569.41|572.18|569.28|572.9|570|571|568.1|568
1721921700000|2024-07-25 15:35:00|572.15|569.25|571.5|568.6|573|570.1|571.15|568.25|608
1721922000000|2024-07-25 15:40:00|571.6|568.7|568.52|565.62|571.6|568.7|567.85|564.95|550
1721922300000|2024-07-25 15:45:00|568.6|565.7|568.1|565.2|569.65|566.75|568.05|565.15|721
1721922600000|2024-07-25 15:50:00|568.15|565.25|568.25|565.35|569.45|566.55|567.92|565.02|715
1721922900000|2024-07-25 15:55:00|568.2|565.3|569.1|566.2|569.1|566.2|567.83|564.93|516
1721923200000|2024-07-25 16:00:00|569.05|566.15|568.6|565.7|569.13|566.23|567.9|565|668
1721923500000|2024-07-25 16:05:00|568.4|565.5|567.05|564.15|569.15|566.25|565.7|562.8|562
1721923800000|2024-07-25 16:10:00|567.03|564.13|569.1|566.2|569.2|566.3|566.9|564|609
1721924100000|2024-07-25 16:15:00|569.16|566.26|569.6|566.7|569.85|566.95|568.15|565.25|524
1721924400000|2024-07-25 16:20:00|569.65|566.75|571.58|568.68|571.8|568.9|569.3|566.4|572
1721924700000|2024-07-25 16:25:00|571.56|568.66|572.78|569.88|572.9|570|571.23|568.33|575
1721925000000|2024-07-25 16:30:00|572.8|569.9|574.5|571.6|574.5|571.6|572.6|569.7|262
1721925300000|2024-07-25 16:35:00|574.45|571.55|574.51|571.61|575.6|572.7|574.3|571.4|531
1721925600000|2024-07-25 16:40:00|574.64|571.74|575.45|572.55|575.5|572.6|574.15|571.25|642
1721925900000|2024-07-25 16:45:00|575.5|572.6|573.65|570.75|575.76|572.86|572.6|569.7|589
1721926200000|2024-07-25 16:50:00|573.7|570.8|573.05|570.15|574.8|571.9|572.7|569.8|541
1721926500000|2024-07-25 16:55:00|573.03|570.13|573.9|571|574.25|571.35|572.85|569.95|558
1721926800000|2024-07-25 17:00:00|574|571.1|574.75|571.85|575.85|572.95|573.89|570.99|637
1721927100000|2024-07-25 17:05:00|574.7|571.8|575.3|572.4|575.85|572.95|574.6|571.7|668
1721927400000|2024-07-25 17:10:00|575.35|572.45|574.7|571.8|576.05|573.15|574.65|571.75|451
1721927700000|2024-07-25 17:15:00|574.65|571.75|575.35|572.45|575.7|572.8|574.55|571.65|506
1721928000000|2024-07-25 17:20:00|575.3|572.4|575.4|572.5|577.7|574.8|574.8|571.9|674
1721928300000|2024-07-25 17:25:00|575.35|572.45|575.1|572.2|575.9|573|575|572.1|647
1721928600000|2024-07-25 17:30:00|575.16|572.26|574.2|571.3|575.75|572.85|574.15|571.25|535
1721928900000|2024-07-25 17:35:00|574.25|571.35|575.09|572.19|575.25|572.35|573.95|571.05|591
1721929200000|2024-07-25 17:40:00|575.05|572.15|575.35|572.45|575.5|572.6|574.85|571.95|354
1721929500000|2024-07-25 17:45:00|575.4|572.5|575.3|572.4|576.2|573.3|573.4|570.5|609
1721929800000|2024-07-25 17:50:00|575.4|572.5|576.26|573.36|576.9|574|575.2|572.3|638
1721930100000|2024-07-25 17:55:00|576.3|573.4|576.93|574.03|577.45|574.55|575.9|573|527
1721930400000|2024-07-25 18:00:00|576.95|574.05|575.3|572.4|576.95|574.05|575.3|572.4|477
1721930700000|2024-07-25 18:05:00|575.2|572.3|574.15|571.25|575.95|573.05|574.05|571.15|599
1721931000000|2024-07-25 18:10:00|574.2|571.3|574.6|571.7|574.7|571.8|573.8|570.9|405
1721931300000|2024-07-25 18:15:00|574.65|571.75|574.59|571.69|575.3|572.4|574.05|571.15|574
1721931600000|2024-07-25 18:20:00|574.6|571.7|571.6|568.7|574.65|571.75|571.55|568.65|572
1721931900000|2024-07-25 18:25:00|571.65|568.75|572.65|569.75|573.15|570.25|571.55|568.65|553
1721932200000|2024-07-25 18:30:00|572.6|569.7|571.8|568.9|572.95|570.05|571.1|568.2|531
1721932500000|2024-07-25 18:35:00|571.75|568.85|570.04|567.14|571.8|568.9|569.8|566.9|591
1721932800000|2024-07-25 18:40:00|570.05|567.15|568.2|565.3|570.65|567.75|567.95|565.05|527
1721933100000|2024-07-25 18:45:00|568.23|565.33|567.05|564.15|568.9|566|566.6|563.7|677
1721933400000|2024-07-25 18:50:00|567|564.1|566|563.1|567.75|564.85|563.44|560.54|787
1721933700000|2024-07-25 18:55:00|566.05|563.15|566.1|563.2|566.5|563.6|565.3|562.4|694
1721934000000|2024-07-25 19:00:00|566.05|563.15|562.02|559.12|566.6|563.7|561.02|558.12|856
1721934300000|2024-07-25 19:05:00|562.07|559.17|563.75|560.85|564.5|561.6|561.96|559.06|833
1721934600000|2024-07-25 19:10:00|563.65|560.75|564.1|561.2|564.3|561.4|562|559.1|720
1721934900000|2024-07-25 19:15:00|564.25|561.35|568.55|565.65|568.9|566|563.6|560.7|718
1721935200000|2024-07-25 19:20:00|568.4|565.5|567.5|564.6|568.65|565.75|566.2|563.3|811
1721935500000|2024-07-25 19:25:00|567.55|564.65|569.35|566.45|569.65|566.75|567.15|564.25|803
1721935800000|2024-07-25 19:30:00|569.43|566.53|568.2|565.3|569.8|566.9|568.2|565.3|771
1721936100000|2024-07-25 19:35:00|568.25|565.35|567|564.1|569.4|566.5|565.9|563|734
1721936400000|2024-07-25 19:40:00|567.1|564.2|569.1|566.2|569.4|566.5|566.73|563.83|678
1721936700000|2024-07-25 19:45:00|569.05|566.15|566.95|564.05|569.05|566.15|566.55|563.65|643
1721937000000|2024-07-25 19:50:00|566.9|564|565.35|562.45|566.9|564|565.01|562.11|659
1721937300000|2024-07-25 19:55:00|565.4|562.5|565.9|563|566.35|563.45|564.8|561.9|736
1721937600000|2024-07-25 20:00:00|565.95|563.05|561.6|558.7|566.6|563.7|561.45|558.55|729
1721937900000|2024-07-25 20:05:00|561.56|558.66|560.05|557.15|562.65|559.75|559.4|556.5|788
1721938200000|2024-07-25 20:10:00|560|557.1|558|555.1|560|557.1|555.7|552.8|909
1721938500000|2024-07-25 20:15:00|557.97|555.07|559.15|556.25|560.4|557.5|556.21|553.31|923
1721938800000|2024-07-25 20:20:00|559.2|556.3|561.65|558.75|561.95|559.05|558.83|555.93|767
1721939100000|2024-07-25 20:25:00|561.55|558.65|560.55|557.65|561.75|558.85|560|557.1|641
1721939400000|2024-07-25 20:30:00|560.5|557.6|559.1|556.2|562.7|559.8|558.75|555.85|732
1721939700000|2024-07-25 20:35:00|559.05|556.15|560.95|558.05|561.15|558.25|557.6|554.7|776
1721940000000|2024-07-25 20:40:00|560.7|557.8|562.93|560.03|562.95|560.05|560.7|557.8|641
1721940300000|2024-07-25 20:45:00|562.95|560.05|564.5|561.6|564.6|561.7|562.4|559.5|595
1721940600000|2024-07-25 20:50:00|564.48|561.58|566.15|563.25|566.2|563.3|564.25|561.35|467
1721940900000|2024-07-25 20:55:00|566.2|563.3|569.78|566.88|569.78|566.88|566.05|563.15|554
1721941200000|2024-07-25 21:00:00|569.75|566.85|571.32|568.42|571.49|568.59|569.44|566.54|728
1721941500000|2024-07-25 21:05:00|571.37|568.47|570.9|568|572.46|569.56|570.49|567.59|652
1721941800000|2024-07-25 21:10:00|570.89|567.99|572.6|569.7|572.71|569.81|570.8|567.9|506
1721942100000|2024-07-25 21:15:00|572.57|569.67|572.97|570.07|573.73|570.83|572.41|569.51|470
1721942400000|2024-07-25 21:20:00|572.95|570.05|574.13|571.23|574.13|571.23|571.89|568.99|380
1721942700000|2024-07-25 21:25:00|574.09|571.19|572.35|569.45|574.67|571.77|572.35|569.45|402
1721943000000|2024-07-25 21:30:00|572.39|569.49|570.64|567.74|573.14|570.24|570.59|567.69|333
1721943300000|2024-07-25 21:35:00|570.65|567.75|572.14|569.24|572.55|569.65|570.64|567.74|411
1721943600000|2024-07-25 21:40:00|572.11|569.21|572.11|569.21|572.14|569.24|571.32|568.42|293
1721943900000|2024-07-25 21:45:00|572.14|569.24|573.08|570.18|573.31|570.41|572.14|569.24|345
1721944200000|2024-07-25 21:50:00|573.1|570.2|574.47|571.57|575.11|572.21|573.1|570.2|214
1721944500000|2024-07-25 21:55:00|574.46|571.56|573.2|570.3|574.47|571.57|573|570.1|388
1721944800000|2024-07-25 22:00:00|573.55|570.65|574.35|571.45|574.8|571.9|573|570.1|676
1721945100000|2024-07-25 22:05:00|574.1|571.2|574.7|571.8|575.8|572.9|573.5|570.6|637
1721945400000|2024-07-25 22:10:00|574.6|571.7|573.7|570.8|575.05|572.15|573.7|570.8|417
1721945700000|2024-07-25 22:15:00|573.62|570.72|572.8|569.9|573.9|571|572.7|569.8|314
1721946000000|2024-07-25 22:20:00|572.85|569.95|572.86|569.96|572.9|570|572.64|569.74|292
1721946300000|2024-07-25 22:25:00|572.9|570|574.2|571.3|574.2|571.3|572.8|569.9|456
1721946600000|2024-07-25 22:30:00|574.1|571.2|576|573.1|576.45|573.55|574.1|571.2|579
1721946900000|2024-07-25 22:35:00|576.15|573.25|575.4|572.5|576.6|573.7|574.7|571.8|690
1721947200000|2024-07-25 22:40:00|575.36|572.46|575.5|572.6|576.6|573.7|575.25|572.35|608
1721947500000|2024-07-25 22:45:00|575.55|572.65|575.6|572.7|576.45|573.55|575.4|572.5|684
1721947800000|2024-07-25 22:50:00|575.75|572.85|575.05|572.15|575.8|572.9|574.8|571.9|647
1721948100000|2024-07-25 22:55:00|575.1|572.2|575.55|572.65|575.55|572.65|574.75|571.85|493
1721948400000|2024-07-25 23:00:00|575.3|572.4|575.55|572.65|576.4|573.5|574.7|571.8|699
1721948700000|2024-07-25 23:05:00|575.53|572.63|575.85|572.95|576.25|573.35|575.3|572.4|645
1721949000000|2024-07-25 23:10:00|575.81|572.91|575.7|572.8|576.05|573.15|575.4|572.5|357
1721949300000|2024-07-25 23:15:00|575.9|573|576.2|573.3|576.5|573.6|575.4|572.5|349
1721949600000|2024-07-25 23:20:00|576.5|573.6|575.79|572.89|576.8|573.9|575.39|572.49|539
1721949900000|2024-07-25 23:25:00|575.81|572.91|575.76|572.86|576.2|573.3|575.3|572.4|515
1721950200000|2024-07-25 23:30:00|575.6|572.7|576.85|573.95|577.1|574.2|575.4|572.5|637
1721950500000|2024-07-25 23:35:00|576.9|574|576.3|573.4|576.95|574.05|576.1|573.2|529
1721950800000|2024-07-25 23:40:00|576.1|573.2|576.6|573.7|576.7|573.8|575.95|573.05|509
1721951100000|2024-07-25 23:45:00|576.54|573.64|576.54|573.64|576.75|573.85|575.65|572.75|557
1721951400000|2024-07-25 23:50:00|576.65|573.75|576.8|573.9|577.1|574.2|576.5|573.6|455
1721951700000|2024-07-25 23:55:00|577|574.1|577.15|574.25|577.4|574.5|576.6|573.7|488
1721952000000|2024-07-26 00:00:00|577.1|574.2|577.06|574.16|577.4|574.5|576.5|573.6|656
1721952300000|2024-07-26 00:05:00|576.9|574|578.35|575.45|578.75|575.85|576.7|573.8|681
1721952600000|2024-07-26 00:10:00|578.2|575.3|578.25|575.35|578.8|575.9|577.56|574.66|656
1721952900000|2024-07-26 00:15:00|578.16|575.26|576|573.1|578.35|575.45|575.9|573|724
1721953200000|2024-07-26 00:20:00|575.9|573|576.9|574|577.8|574.9|575.75|572.85|688
1721953500000|2024-07-26 00:25:00|576.8|573.9|576.4|573.5|577.15|574.25|575.6|572.7|662
1721953800000|2024-07-26 00:30:00|576.25|573.35|575.2|572.3|576.55|573.65|574.65|571.75|644
1721954100000|2024-07-26 00:35:00|575.08|572.18|576.65|573.75|576.75|573.85|574.75|571.85|716
1721954400000|2024-07-26 00:40:00|576.6|573.7|577.7|574.8|577.85|574.95|576.49|573.59|676
1721954700000|2024-07-26 00:45:00|577.75|574.85|578.25|575.35|578.75|575.85|577.35|574.45|693
1721955000000|2024-07-26 00:50:00|578.2|575.3|576.98|574.08|578.4|575.5|576.55|573.65|597
1721955300000|2024-07-26 00:55:00|576.93|574.03|577.28|574.38|578.2|575.3|576.2|573.3|638
1721955600000|2024-07-26 01:00:00|577.26|574.36|578.2|575.3|578.75|575.85|576.3|573.4|759
1721955900000|2024-07-26 01:05:00|578.4|575.5|579.25|576.35|579.5|576.6|578|575.1|780
1721956200000|2024-07-26 01:10:00|579.15|576.25|577.38|574.48|579.35|576.45|577.19|574.29|741
1721956500000|2024-07-26 01:15:00|577.42|574.52|576.8|573.9|577.75|574.85|575.9|573|673
1721956800000|2024-07-26 01:20:00|576.75|573.85|576.8|573.9|577.65|574.75|576.6|573.7|704
1721957100000|2024-07-26 01:25:00|576.95|574.05|575.45|572.55|577.25|574.35|575.45|572.55|504
1721957400000|2024-07-26 01:30:00|575.6|572.7|574.59|571.69|575.65|572.75|574.25|571.35|518
1721957700000|2024-07-26 01:35:00|574.4|571.5|576.2|573.3|576.35|573.45|574.4|571.5|627
1721958000000|2024-07-26 01:40:00|576.11|573.21|576.7|573.8|576.7|573.8|575.2|572.3|594
1721958300000|2024-07-26 01:45:00|576.4|573.5|575.38|572.48|576.7|573.8|575|572.1|677
1721958600000|2024-07-26 01:50:00|575.4|572.5|575|572.1|576|573.1|574.45|571.55|659
1721958900000|2024-07-26 01:55:00|574.8|571.9|575.55|572.65|576.15|573.25|574.8|571.9|648
1721959200000|2024-07-26 02:00:00|575.45|572.55|575|572.1|575.75|572.85|574.6|571.7|545
1721959500000|2024-07-26 02:05:00|574.92|572.02|576.3|573.4|576.4|573.5|574.35|571.45|611
1721959800000|2024-07-26 02:10:00|576.35|573.45|575.65|572.75|576.8|573.9|575.2|572.3|485
1721960100000|2024-07-26 02:15:00|575.7|572.8|574.5|571.6|576|573.1|574.2|571.3|604
1721960400000|2024-07-26 02:20:00|574.53|571.63|576.4|573.5|576.7|573.8|574.25|571.35|670
1721960700000|2024-07-26 02:25:00|576.36|573.46|578.78|575.88|579.4|576.5|576.3|573.4|687
1721961000000|2024-07-26 02:30:00|578.8|575.9|576.65|573.75|579.4|576.5|576.44|573.54|723
1721961300000|2024-07-26 02:35:00|576.63|573.73|577.7|574.8|578|575.1|576.44|573.54|743
1721961600000|2024-07-26 02:40:00|577.9|575|578.58|575.68|578.8|575.9|577.1|574.2|742
1721961900000|2024-07-26 02:45:00|578.56|575.66|578.2|575.3|578.9|576|577.95|575.05|629
1721962200000|2024-07-26 02:50:00|578.1|575.2|579.85|576.95|579.9|577|577.95|575.05|646
1721962500000|2024-07-26 02:55:00|579.9|577|581.55|578.65|581.7|578.8|579.7|576.8|663
1721962800000|2024-07-26 03:00:00|581.5|578.6|583.6|580.7|583.6|580.7|581.2|578.3|698
1721963100000|2024-07-26 03:05:00|583.5|580.6|583.5|580.6|584.75|581.85|583.3|580.4|794
1721963400000|2024-07-26 03:10:00|583.55|580.65|584.2|581.3|584.45|581.55|582.6|579.7|543
1721963700000|2024-07-26 03:15:00|584.15|581.25|582.7|579.8|585|582.1|582.65|579.75|593
1721964000000|2024-07-26 03:20:00|582.68|579.78|582.5|579.6|583.35|580.45|582.5|579.6|541
1721964300000|2024-07-26 03:25:00|582.58|579.68|583.15|580.25|583.9|581|582.5|579.6|634
1721964600000|2024-07-26 03:30:00|583.12|580.22|581.8|578.9|583.15|580.25|581.35|578.45|416
1721964900000|2024-07-26 03:35:00|581.75|578.85|581.1|578.2|583|580.1|581.05|578.15|441
1721965200000|2024-07-26 03:40:00|581.05|578.15|581.2|578.3|582.05|579.15|581.05|578.15|476
1721965500000|2024-07-26 03:45:00|581.3|578.4|580.6|577.7|581.65|578.75|580.2|577.3|377
1721965800000|2024-07-26 03:50:00|580.9|578|581.55|578.65|582|579.1|580.85|577.95|544
1721966100000|2024-07-26 03:55:00|581.5|578.6|581.26|578.36|581.95|579.05|580.7|577.8|560
1721966400000|2024-07-26 04:00:00|581.2|578.3|581.25|578.35|581.75|578.85|580.83|577.93|525
1721966700000|2024-07-26 04:05:00|581.1|578.2|582.7|579.8|583|580.1|581.1|578.2|417
1721967000000|2024-07-26 04:10:00|582.6|579.7|582.6|579.7|582.8|579.9|581.97|579.07|64
1721967300000|2024-07-26 04:15:00|582.55|579.65|582.4|579.5|583.3|580.4|582.3|579.4|86
1721967600000|2024-07-26 04:20:00|582.3|579.4|583.2|580.3|583.45|580.55|582.18|579.28|658
1721967900000|2024-07-26 04:25:00|583.35|580.45|582.5|579.6|583.39|580.49|581.99|579.09|544
1721968200000|2024-07-26 04:30:00|582.48|579.58|582.45|579.55|583.35|580.45|582.35|579.45|639
1721968500000|2024-07-26 04:35:00|582.4|579.5|582.8|579.9|583.05|580.15|581.85|578.95|629
1721968800000|2024-07-26 04:40:00|582.9|580|581.99|579.09|583.2|580.3|581.9|579|570
1721969100000|2024-07-26 04:45:00|582|579.1|580.5|577.6|582.6|579.7|580.36|577.46|393
1721969400000|2024-07-26 04:50:00|580.52|577.62|580.93|578.03|581.23|578.33|580.2|577.3|128
1721969700000|2024-07-26 04:55:00|580.9|578|581.01|578.11|581.7|578.8|580.43|577.53|203
1721970000000|2024-07-26 05:00:00|581.15|578.25|581.1|578.2|581.55|578.65|580.82|577.92|430
1721970300000|2024-07-26 05:05:00|581.05|578.15|580.31|577.41|581.1|578.2|580.31|577.41|295
1721970600000|2024-07-26 05:10:00|580.29|577.39|581.1|578.2|581.35|578.45|580.24|577.34|403
1721970900000|2024-07-26 05:15:00|581.05|578.15|581.6|578.7|581.8|578.9|580.8|577.9|154
1721971200000|2024-07-26 05:20:00|581.7|578.8|582.6|579.7|582.6|579.7|581.55|578.65|27
1721971500000|2024-07-26 05:25:00|582.55|579.65|582.2|579.3|582.6|579.7|581.65|578.75|491
1721971800000|2024-07-26 05:30:00|582.1|579.2|582.48|579.58|582.75|579.85|581.65|578.75|589
1721972100000|2024-07-26 05:35:00|582.5|579.6|582|579.1|583.1|580.2|581.9|579|234
1721972400000|2024-07-26 05:40:00|582.1|579.2|582.5|579.6|582.5|579.6|582|579.1|33
1721972700000|2024-07-26 05:45:00|582.4|579.5|582.6|579.7|582.8|579.9|582.4|579.5|32
1721973000000|2024-07-26 05:50:00|582.5|579.6|583.2|580.3|583.2|580.3|582.3|579.4|502
1721973300000|2024-07-26 05:55:00|583.05|580.15|584.05|581.15|584.2|581.3|582.9|580|311
1721973600000|2024-07-26 06:00:00|584.04|581.14|584.1|581.2|584.2|581.3|583.45|580.55|369
1721973900000|2024-07-26 06:05:00|584.05|581.15|585.23|582.33|585.5|582.6|583.95|581.05|413
1721974200000|2024-07-26 06:10:00|585.25|582.35|585.55|582.65|585.55|582.65|584.59|581.69|514
1721974500000|2024-07-26 06:15:00|585.5|582.6|585.9|583|586.1|583.2|585.3|582.4|550
1721974800000|2024-07-26 06:20:00|586|583.1|587|584.1|587|584.1|585.7|582.8|458
1721975100000|2024-07-26 06:25:00|586.96|584.06|586.35|583.45|587.25|584.35|586.3|583.4|313
1721975400000|2024-07-26 06:30:00|586.4|583.5|586.05|583.15|586.9|584|585.6|582.7|311
1721975700000|2024-07-26 06:35:00|586.1|583.2|587.13|584.23|587.3|584.4|586.05|583.15|406
1721976000000|2024-07-26 06:40:00|587.1|584.2|587.4|584.5|587.5|584.6|586.4|583.5|397
1721976300000|2024-07-26 06:45:00|587.38|584.48|587.55|584.65|587.9|585|586.9|584|416
1721976600000|2024-07-26 06:50:00|587.65|584.75|587.8|584.9|587.85|584.95|587.6|584.7|37
1721976900000|2024-07-26 06:55:00|587.7|584.8|587.3|584.4|587.85|584.95|587.25|584.35|35
1721977200000|2024-07-26 07:00:00|587.5|584.6|587.25|584.35|587.85|584.95|587.25|584.35|47
1721977500000|2024-07-26 07:05:00|587.2|584.3|586.7|583.8|587.2|584.3|586.5|583.6|49
1721977800000|2024-07-26 07:10:00|586.8|583.9|588.2|585.3|588.3|585.4|586.8|583.9|157
1721978100000|2024-07-26 07:15:00|588.15|585.25|588.4|585.5|588.6|585.7|587.85|584.95|317
1721978400000|2024-07-26 07:20:00|588.46|585.56|587.69|584.79|588.6|585.7|587.65|584.75|274
1721978700000|2024-07-26 07:25:00|587.65|584.75|586.7|583.8|587.85|584.95|586.6|583.7|401
1721979000000|2024-07-26 07:30:00|586.65|583.75|586.25|583.35|587|584.1|586.25|583.35|450
1721979300000|2024-07-26 07:35:00|586.3|583.4|584.9|582|586.5|583.6|584.85|581.95|445
1721979600000|2024-07-26 07:40:00|584.85|581.95|584.6|581.7|585.7|582.8|584.4|581.5|346
1721979900000|2024-07-26 07:45:00|584.55|581.65|584|581.1|585.2|582.3|584|581.1|156
1721980200000|2024-07-26 07:50:00|584.1|581.2|588.01|585.11|588.38|585.48|583.95|581.05|268
1721980500000|2024-07-26 07:55:00|588.06|585.16|587.71|584.81|588.33|585.43|587.2|584.3|400
1721980800000|2024-07-26 08:00:00|587.66|584.76|586.83|583.93|587.69|584.79|586.45|583.55|233
1721981100000|2024-07-26 08:05:00|586.82|583.92|586.73|583.83|587.5|584.6|586.6|583.7|291
1721981400000|2024-07-26 08:10:00|586.6|583.7|586.47|583.57|586.85|583.95|585.98|583.08|389
1721981700000|2024-07-26 08:15:00|586.56|583.66|587.2|584.3|587.3|584.4|585.78|582.88|397
1721982000000|2024-07-26 08:20:00|587.1|584.2|587.8|584.9|588|585.1|586.9|584|62
1721982300000|2024-07-26 08:25:00|587.7|584.8|587.15|584.25|588.1|585.2|586.95|584.05|134
1721982600000|2024-07-26 08:30:00|587.1|584.2|586.65|583.75|587.9|585|586.65|583.75|338
1721982900000|2024-07-26 08:35:00|586.7|583.8|587.7|584.8|587.9|585|586.41|583.51|229
1721983200000|2024-07-26 08:40:00|587.9|585|587.3|584.4|587.9|585|587.3|584.4|44
1721983500000|2024-07-26 08:45:00|587.33|584.43|587.09|584.19|587.91|585.01|587.07|584.17|108
1721983800000|2024-07-26 08:50:00|587.07|584.17|588|585.1|588|585.1|587|584.1|130
1721984100000|2024-07-26 08:55:00|587.95|585.05|587.81|584.91|588|585.1|587.44|584.54|89
1721984400000|2024-07-26 09:00:00|587.7|584.8|587.46|584.56|587.81|584.91|587.03|584.13|167
1721984700000|2024-07-26 09:05:00|587.45|584.55|587.4|584.5|587.59|584.69|587.03|584.13|189
1721985000000|2024-07-26 09:10:00|587.38|584.48|588.7|585.8|588.8|585.9|587.29|584.39|336
1721985300000|2024-07-26 09:15:00|588.65|585.75|589.45|586.55|589.6|586.7|588.43|585.53|425
1721985600000|2024-07-26 09:20:00|589.39|586.49|589.92|587.02|590.1|587.2|589.25|586.35|507
1721985900000|2024-07-26 09:25:00|589.9|587|588.85|585.95|589.97|587.07|588.6|585.7|411
1721986200000|2024-07-26 09:30:00|588.75|585.85|588.55|585.65|589.2|586.3|588.24|585.34|434
1721986500000|2024-07-26 09:35:00|588.53|585.63|588.35|585.45|588.95|586.05|588.35|585.45|261
1721986800000|2024-07-26 09:40:00|588.4|585.5|589.3|586.4|589.6|586.7|588.4|585.5|34
1721987100000|2024-07-26 09:45:00|589.5|586.6|590.2|587.3|590.2|587.3|589.4|586.5|223
1721987400000|2024-07-26 09:50:00|590.1|587.2|589.98|587.08|590.7|587.8|589.8|586.9|599
1721987700000|2024-07-26 09:55:00|590|587.1|589.85|586.95|590.4|587.5|589.5|586.6|564
1721988000000|2024-07-26 10:00:00|589.88|586.98|589.15|586.25|590|587.1|588.75|585.85|472
1721988300000|2024-07-26 10:05:00|588.95|586.05|588.75|585.85|589.6|586.7|588.7|585.8|389
1721988600000|2024-07-26 10:10:00|588.78|585.88|588.5|585.6|588.9|586|588.2|585.3|404
1721988900000|2024-07-26 10:15:00|588.45|585.55|586.9|584|588.45|585.55|586.79|583.89|370
1721989200000|2024-07-26 10:20:00|586.79|583.89|587.15|584.25|587.25|584.35|586.61|583.71|310
1721989500000|2024-07-26 10:25:00|586.93|584.03|588.2|585.3|588.6|585.7|586.93|584.03|382
1721989800000|2024-07-26 10:30:00|588.15|585.25|588.55|585.65|588.6|585.7|587.94|585.04|421
1721990100000|2024-07-26 10:35:00|588.6|585.7|588.05|585.15|588.6|585.7|587.8|584.9|428
1721990400000|2024-07-26 10:40:00|588.08|585.18|587.51|584.61|588.11|585.21|587.3|584.4|450
1721990700000|2024-07-26 10:45:00|587.4|584.5|587.3|584.4|587.73|584.83|587.12|584.22|407
1721991000000|2024-07-26 10:50:00|587.25|584.35|587.25|584.35|587.7|584.8|587.13|584.23|288
1721991300000|2024-07-26 10:55:00|587.2|584.3|587.3|584.4|587.55|584.65|586.6|583.7|387
1721991600000|2024-07-26 11:00:00|587.25|584.35|587.18|584.28|588.15|585.25|586.75|583.85|507
1721991900000|2024-07-26 11:05:00|587.2|584.3|586.5|583.6|587.25|584.35|586.38|583.48|113
1721992200000|2024-07-26 11:10:00|586.45|583.55|585.7|582.8|586.5|583.6|585.18|582.28|45
1721992500000|2024-07-26 11:15:00|585.65|582.75|586|583.1|586.65|583.75|585.6|582.7|311
1721992800000|2024-07-26 11:20:00|586.05|583.15|586.8|583.9|587.05|584.15|585.85|582.95|365
1721993100000|2024-07-26 11:25:00|586.94|584.04|587.3|584.4|587.85|584.95|586.8|583.9|343
1721993400000|2024-07-26 11:30:00|587.23|584.33|587.2|584.3|587.5|584.6|586.7|583.8|287
1721993700000|2024-07-26 11:35:00|587.18|584.28|587.6|584.7|587.85|584.95|586.85|583.95|318
1721994000000|2024-07-26 11:40:00|587.5|584.6|587.1|584.2|587.6|584.7|587.1|584.2|273
1721994300000|2024-07-26 11:45:00|587.19|584.29|586.79|583.89|587.3|584.4|586.61|583.71|315
1721994600000|2024-07-26 11:50:00|586.74|583.84|588|585.1|588.1|585.2|586.5|583.6|405
1721994900000|2024-07-26 11:55:00|587.96|585.06|583.96|581.06|588.3|585.4|583.9|581|462
1721995200000|2024-07-26 12:00:00|583.95|581.05|583.73|580.83|584.2|581.3|583.46|580.56|345
1721995500000|2024-07-26 12:05:00|583.78|580.88|584.75|581.85|584.95|582.05|583.73|580.83|48
1721995800000|2024-07-26 12:10:00|584.7|581.8|584|581.1|584.7|581.8|583.85|580.95|40
1721996100000|2024-07-26 12:15:00|584.2|581.3|583.8|580.9|584.4|581.5|583.6|580.7|132
1721996400000|2024-07-26 12:20:00|583.78|580.88|584.05|581.15|584.3|581.4|583.75|580.85|120
1721996700000|2024-07-26 12:25:00|584.27|581.37|584.25|581.35|584.27|581.37|584.24|581.34|4
1721997000000|2024-07-26 12:30:00|584.26|581.36|582.92|580.02|584.54|581.64|582.7|579.8|331
1721997300000|2024-07-26 12:35:00|582.85|579.95|582.54|579.64|583.02|580.12|582.3|579.4|202
1721997600000|2024-07-26 12:40:00|582.58|579.68|581.75|578.85|582.9|580|581.6|578.7|101
1721997900000|2024-07-26 12:45:00|581.7|578.8|582.9|580|582.9|580|581.59|578.69|113
1721998200000|2024-07-26 12:50:00|582.8|579.9|582.5|579.6|582.9|580|582.08|579.18|206
1721998500000|2024-07-26 12:55:00|582.4|579.5|582.15|579.25|582.72|579.82|581.79|578.89|100
1721998800000|2024-07-26 13:00:00|582.2|579.3|581.14|578.24|582.65|579.75|581.01|578.11|176
1721999100000|2024-07-26 13:05:00|581.06|578.16|581.26|578.36|581.26|578.36|580.64|577.74|138
1721999400000|2024-07-26 13:10:00|581.15|578.25|579.9|577|581.26|578.36|579.61|576.71|144
1721999700000|2024-07-26 13:15:00|579.91|577.01|579.81|576.91|580.5|577.6|579.3|576.4|242
1722000000000|2024-07-26 13:20:00|579.78|576.88|580.9|578|581|578.1|579.66|576.76|153
1722000300000|2024-07-26 13:25:00|580.95|578.05|581.45|578.55|581.7|578.8|580.9|578|173
1722000600000|2024-07-26 13:30:00|581.49|578.59|580.2|577.3|581.75|578.85|580.05|577.15|254
1722000900000|2024-07-26 13:35:00|580.25|577.35|582.43|579.53|583.7|580.8|580.1|577.2|315
1722001200000|2024-07-26 13:40:00|582.56|579.66|582.15|579.25|582.8|579.9|580.03|577.13|389
1722001500000|2024-07-26 13:45:00|582.09|579.19|581.29|578.39|582.6|579.7|581.2|578.3|408
1722001800000|2024-07-26 13:50:00|581.28|578.38|584.65|581.75|584.65|581.75|581.21|578.31|333
1722002100000|2024-07-26 13:55:00|584.75|581.85|586.55|583.65|587.05|584.15|584.65|581.75|508
1722002400000|2024-07-26 14:00:00|586.6|583.7|587.2|584.3|588.6|585.7|586.3|583.4|473
1722002700000|2024-07-26 14:05:00|587.25|584.35|585|582.1|587.25|584.35|584.7|581.8|390
1722003000000|2024-07-26 14:10:00|585.05|582.15|586.15|583.25|586.65|583.75|584.9|582|374
1722003300000|2024-07-26 14:15:00|586.13|583.23|583.61|580.71|586.5|583.6|583.56|580.66|347
1722003600000|2024-07-26 14:20:00|583.64|580.74|584.09|581.19|584.2|581.3|582.95|580.05|315
1722003900000|2024-07-26 14:25:00|584.1|581.2|581.69|578.79|584.15|581.25|581.69|578.79|366
1722004200000|2024-07-26 14:30:00|581.7|578.8|579.5|576.6|581.99|579.09|578.64|575.74|336
1722004500000|2024-07-26 14:35:00|579.54|576.64|580.01|577.11|581.1|578.2|579.05|576.15|273
1722004800000|2024-07-26 14:40:00|580.03|577.13|580.7|577.8|580.9|578|579.74|576.84|334
1722005100000|2024-07-26 14:45:00|580.65|577.75|579.42|576.52|580.95|578.05|579.38|576.48|297
1722005400000|2024-07-26 14:50:00|579.47|576.57|580.25|577.35|580.4|577.5|579.27|576.37|321
1722005700000|2024-07-26 14:55:00|580.3|577.4|581.58|578.68|582.1|579.2|580.3|577.4|378
1722006000000|2024-07-26 15:00:00|581.63|578.73|582.45|579.55|582.8|579.9|581.35|578.45|397
1722006300000|2024-07-26 15:05:00|582.48|579.58|583.3|580.4|583.7|580.8|582.45|579.55|295
1722006600000|2024-07-26 15:10:00|583.35|580.45|582.75|579.85|583.35|580.45|582.4|579.5|327
1722006900000|2024-07-26 15:15:00|582.76|579.86|582.96|580.06|583.5|580.6|582.21|579.31|295
1722007200000|2024-07-26 15:20:00|582.94|580.04|584.03|581.13|584.64|581.74|582.94|580.04|212
1722007500000|2024-07-26 15:25:00|584.02|581.12|583.74|580.84|584.49|581.59|583.29|580.39|328
1722007800000|2024-07-26 15:30:00|583.71|580.81|583.19|580.29|584.16|581.26|583.17|580.27|167
1722008100000|2024-07-26 15:35:00|583.14|580.24|583.37|580.47|583.9|581|582.91|580.01|158
1722008400000|2024-07-26 15:40:00|583.42|580.52|582.45|579.55|583.5|580.6|582.45|579.55|187
1722008700000|2024-07-26 15:45:00|582.5|579.6|582.4|579.5|582.7|579.8|581.95|579.05|310
1722009000000|2024-07-26 15:50:00|582.5|579.6|582.48|579.58|582.9|580|582.08|579.18|303
1722009300000|2024-07-26 15:55:00|582.49|579.59|583.34|580.44|584|581.1|582.4|579.5|405
1722009600000|2024-07-26 16:00:00|583.39|580.49|583.35|580.45|584.1|581.2|583.24|580.34|314
1722009900000|2024-07-26 16:05:00|583.27|580.37|582.4|579.5|583.85|580.95|582.4|579.5|148
1722010200000|2024-07-26 16:10:00|582.43|579.53|582.72|579.82|583.08|580.18|582.17|579.27|368
1722010500000|2024-07-26 16:15:00|582.68|579.78|584.6|581.7|585.05|582.15|582.68|579.78|141
1722010800000|2024-07-26 16:20:00|584.56|581.66|585.45|582.55|585.5|582.6|584.23|581.33|267
1722011100000|2024-07-26 16:25:00|585.46|582.56|586.7|583.8|586.9|584|585.41|582.51|158
1722011400000|2024-07-26 16:30:00|586.75|583.85|586.9|584|587.6|584.7|586.65|583.75|311
1722011700000|2024-07-26 16:35:00|586.89|583.99|586.79|583.89|587.46|584.56|586.71|583.81|192
1722012000000|2024-07-26 16:40:00|586.82|583.92|586.26|583.36|586.91|584.01|586|583.1|159
1722012300000|2024-07-26 16:45:00|586.27|583.37|586|583.1|586.38|583.48|585.8|582.9|323
1722012600000|2024-07-26 16:50:00|585.95|583.05|586.15|583.25|586.8|583.9|585.78|582.88|269
1722012900000|2024-07-26 16:55:00|586.1|583.2|585.37|582.47|586.1|583.2|585.05|582.15|194
1722013200000|2024-07-26 17:00:00|585.38|582.48|586.45|583.55|586.5|583.6|585.24|582.34|140
1722013500000|2024-07-26 17:05:00|586.5|583.6|585.48|582.58|586.5|583.6|585.48|582.58|107
1722013800000|2024-07-26 17:10:00|585.51|582.61|585.23|582.33|585.73|582.83|585.02|582.12|143
1722014100000|2024-07-26 17:15:00|585.17|582.27|586.2|583.3|586.2|583.3|584.97|582.07|124
1722014400000|2024-07-26 17:20:00|586.15|583.25|585.8|582.9|586.15|583.25|585.72|582.82|160
1722014700000|2024-07-26 17:25:00|585.85|582.95|586.65|583.75|586.75|583.85|585.8|582.9|175
1722015000000|2024-07-26 17:30:00|586.59|583.69|586|583.1|587.05|584.15|585.55|582.65|178
1722015300000|2024-07-26 17:35:00|585.94|583.04|585.92|583.02|586.5|583.6|585.36|582.46|411
1722015600000|2024-07-26 17:40:00|585.9|583|585.65|582.75|586.3|583.4|585.39|582.49|293
1722015900000|2024-07-26 17:45:00|585.69|582.79|585.98|583.08|586.3|583.4|585.6|582.7|300
1722016200000|2024-07-26 17:50:00|585.95|583.05|586.3|583.4|586.5|583.6|585.24|582.34|142
1722016500000|2024-07-26 17:55:00|586.25|583.35|585.95|583.05|586.25|583.35|585.65|582.75|109
1722016800000|2024-07-26 18:00:00|585.93|583.03|586.39|583.49|586.5|583.6|585.66|582.76|282
1722017100000|2024-07-26 18:05:00|586.34|583.44|587|584.1|587.1|584.2|586.25|583.35|346
1722017400000|2024-07-26 18:10:00|586.95|584.05|587.35|584.45|587.6|584.7|586.74|583.84|159
1722017700000|2024-07-26 18:15:00|587.4|584.5|586.77|583.87|587.8|584.9|586.5|583.6|132
1722018000000|2024-07-26 18:20:00|586.8|583.9|586.85|583.95|587.41|584.51|586.8|583.9|152
1722018300000|2024-07-26 18:25:00|586.8|583.9|586.45|583.55|587.3|584.4|586.45|583.55|174
1722018600000|2024-07-26 18:30:00|586.4|583.5|586.6|583.7|586.71|583.81|586.07|583.17|167
1722018900000|2024-07-26 18:35:00|586.55|583.65|586.25|583.35|586.9|584|586.07|583.17|254
1722019200000|2024-07-26 18:40:00|586.2|583.3|586.8|583.9|586.96|584.06|585.8|582.9|345
1722019500000|2024-07-26 18:45:00|586.75|583.85|587.2|584.3|587.35|584.45|586.1|583.2|338
1722019800000|2024-07-26 18:50:00|587.23|584.33|587.09|584.19|587.5|584.6|586.9|584|390
1722020100000|2024-07-26 18:55:00|587.08|584.18|586.69|583.79|587.09|584.19|586.64|583.74|151
1722020400000|2024-07-26 19:00:00|586.7|583.8|587.58|584.68|587.8|584.9|586.69|583.79|113
1722020700000|2024-07-26 19:05:00|587.53|584.63|587.8|584.9|587.8|584.9|587.2|584.3|67
1722021000000|2024-07-26 19:10:00|587.75|584.85|587.4|584.5|587.8|584.9|587.4|584.5|54
1722021300000|2024-07-26 19:15:00|587.3|584.4|586.2|583.3|587.3|584.4|586.2|583.3|57
1722021600000|2024-07-26 19:20:00|586.3|583.4|586.7|583.8|586.7|583.8|586.11|583.21|85
1722021900000|2024-07-26 19:25:00|586.9|584|587.4|584.5|587.5|584.6|586.6|583.7|26
1722022200000|2024-07-26 19:30:00|587.3|584.4|586.5|583.6|587.4|584.5|586.3|583.4|58
1722022500000|2024-07-26 19:35:00|586.45|583.55|586.7|583.8|587|584.1|586.32|583.42|56
1722022800000|2024-07-26 19:40:00|586.8|583.9|587.35|584.45|587.65|584.75|586.69|583.79|297
1722023100000|2024-07-26 19:45:00|587.4|584.5|588.45|585.55|588.6|585.7|587.15|584.25|535
1722023400000|2024-07-26 19:50:00|588.5|585.6|587.4|584.5|588.6|585.7|587.12|584.22|504
1722023700000|2024-07-26 19:55:00|587.44|584.54|586.99|584.09|587.49|584.59|586.86|583.96|406
1722024000000|2024-07-26 20:00:00|587|584.1|586.71|583.81|587.3|584.4|586.32|583.42|403
1722024300000|2024-07-26 20:05:00|586.69|583.79|586|583.1|586.78|583.88|585.78|582.88|308
1722024600000|2024-07-26 20:10:00|585.97|583.07|584.99|582.09|586.15|583.25|584.99|582.09|169
1722024900000|2024-07-26 20:15:00|585.05|582.15|585.86|582.96|586.1|583.2|585.03|582.13|280
1722025200000|2024-07-26 20:20:00|585.88|582.98|586.06|583.16|586.38|583.48|585.72|582.82|241
1722025500000|2024-07-26 20:25:00|586.04|583.14|585.58|582.68|586.12|583.22|585.36|582.46|279
1722025800000|2024-07-26 20:30:00|585.6|582.7|585.38|582.48|585.68|582.78|585.21|582.31|218
1722026100000|2024-07-26 20:35:00|585.37|582.47|584.83|581.93|585.39|582.49|584.18|581.28|333
1722026400000|2024-07-26 20:40:00|584.82|581.92|584.18|581.28|584.9|582|584.12|581.22|381
1722026700000|2024-07-26 20:45:00|584.22|581.32|584.52|581.62|585.16|582.26|584.13|581.23|393
1722027000000|2024-07-26 20:50:00|584.51|581.61|584.66|581.76|584.83|581.93|584.2|581.3|336
1722027300000|2024-07-26 20:55:00|584.67|581.77|585.05|582.15|585.05|582.15|584.42|581.52|190
1722063600000|2024-07-27 07:00:00|588|585.1|588.56|585.66|588.56|585.66|587.8|584.9|81
1722063900000|2024-07-27 07:05:00|588.58|585.68|589.08|586.18|589.18|586.28|588.54|585.64|192
1722064200000|2024-07-27 07:10:00|589.1|586.2|589.06|586.16|589.33|586.43|588.87|585.97|202
1722064500000|2024-07-27 07:15:00|589.09|586.19|588.35|585.45|589.09|586.19|588.2|585.3|164
1722064800000|2024-07-27 07:20:00|588.38|585.48|588.3|585.4|588.51|585.61|587.72|584.82|334
1722065100000|2024-07-27 07:25:00|588.29|585.39|589.46|586.56|589.51|586.61|588.25|585.35|213
1722065400000|2024-07-27 07:30:00|589.45|586.55|589.78|586.88|589.78|586.88|589.25|586.35|234
1722065700000|2024-07-27 07:35:00|590|587.1|590.83|587.93|590.99|588.09|590|587.1|201
1722066000000|2024-07-27 07:40:00|590.86|587.96|591|588.1|591.38|588.48|590.64|587.74|318
1722066300000|2024-07-27 07:45:00|590.99|588.09|589.49|586.59|590.99|588.09|589.48|586.58|230
1722066600000|2024-07-27 07:50:00|589.48|586.58|589.33|586.43|589.76|586.86|589.1|586.2|332
1722066900000|2024-07-27 07:55:00|589.36|586.46|589.16|586.26|589.7|586.8|588.79|585.89|373
1722067200000|2024-07-27 08:00:00|589.14|586.24|590.29|587.39|590.31|587.41|588.81|585.91|496
1722067500000|2024-07-27 08:05:00|590.27|587.37|589.92|587.02|590.49|587.59|589.52|586.62|282
1722067800000|2024-07-27 08:10:00|589.93|587.03|589.89|586.99|589.96|587.06|589.55|586.65|297
1722068100000|2024-07-27 08:15:00|589.93|587.03|589.58|586.68|590.02|587.12|589.18|586.28|349
1722068400000|2024-07-27 08:20:00|589.59|586.69|588.92|586.02|589.62|586.72|588.91|586.01|253
1722068700000|2024-07-27 08:25:00|588.97|586.07|588.33|585.43|589.13|586.23|588.25|585.35|271
1722069000000|2024-07-27 08:30:00|588.34|585.44|587.97|585.07|588.46|585.56|587.64|584.74|213
1722069300000|2024-07-27 08:35:00|587.95|585.05|587.47|584.57|587.96|585.06|587.38|584.48|280
1722069600000|2024-07-27 08:40:00|587.5|584.6|587.58|584.68|587.84|584.94|587.16|584.26|375
1722069900000|2024-07-27 08:45:00|587.7|584.8|586.97|584.07|588.12|585.22|586.69|583.79|332
1722070200000|2024-07-27 08:50:00|587|584.1|587.27|584.37|587.47|584.57|586.88|583.98|361
1722070500000|2024-07-27 08:55:00|587.28|584.38|587.6|584.7|587.73|584.83|587.12|584.22|269
1722070800000|2024-07-27 09:00:00|587.63|584.73|586.88|583.98|587.64|584.74|586.86|583.96|320
1722071100000|2024-07-27 09:05:00|586.91|584.01|586.87|583.97|586.97|584.07|586.37|583.47|264
1722071400000|2024-07-27 09:10:00|586.88|583.98|587.84|584.94|587.9|585|586.78|583.88|318
1722071700000|2024-07-27 09:15:00|587.8|584.9|587.63|584.73|587.85|584.95|587.55|584.65|195
1722072000000|2024-07-27 09:20:00|587.64|584.74|588.15|585.25|588.36|585.46|587.55|584.65|296
1722072300000|2024-07-27 09:25:00|588.18|585.28|588.63|585.73|588.88|585.98|588.15|585.25|250
1722072600000|2024-07-27 09:30:00|588.64|585.74|587.83|584.93|588.65|585.75|587.73|584.83|387
1722072900000|2024-07-27 09:35:00|587.82|584.92|587.72|584.82|588.13|585.23|587.38|584.48|242
1722073200000|2024-07-27 09:40:00|587.73|584.83|587.39|584.49|587.78|584.88|587.17|584.27|222
1722073500000|2024-07-27 09:45:00|587.42|584.52|587.21|584.31|587.42|584.52|586.68|583.78|300
1722073800000|2024-07-27 09:50:00|587.19|584.29|587.9|585|587.96|585.06|587.18|584.28|197
1722074100000|2024-07-27 09:55:00|587.88|584.98|587.85|584.95|588.08|585.18|587.72|584.82|169
1722074400000|2024-07-27 10:00:00|587.87|584.97|587.39|584.49|587.87|584.97|587.24|584.34|246
1722074700000|2024-07-27 10:05:00|587.37|584.47|587.7|584.8|587.72|584.82|587.23|584.33|252
1722075000000|2024-07-27 10:10:00|587.71|584.81|588.2|585.3|588.23|585.33|587.67|584.77|242
1722075300000|2024-07-27 10:15:00|588.18|585.28|586.98|584.08|588.2|585.3|586.74|583.84|349
1722075600000|2024-07-27 10:20:00|586.99|584.09|586.75|583.85|587.46|584.56|586.73|583.83|398
1722075900000|2024-07-27 10:25:00|586.73|583.83|587.98|585.08|587.98|585.08|586.7|583.8|348
1722076200000|2024-07-27 10:30:00|587.96|585.06|588.49|585.59|588.59|585.69|587.9|585|167
1722076500000|2024-07-27 10:35:00|588.45|585.55|588|585.1|588.67|585.77|587.92|585.02|202
1722076800000|2024-07-27 10:40:00|587.95|585.05|587.92|585.02|587.99|585.09|587.59|584.69|163
1722077100000|2024-07-27 10:45:00|587.91|585.01|587.68|584.78|587.91|585.01|587.36|584.46|341
1722077400000|2024-07-27 10:50:00|587.67|584.77|588.07|585.17|588.19|585.29|587.56|584.66|326
1722077700000|2024-07-27 10:55:00|588.09|585.19|587.53|584.63|588.09|585.19|587.32|584.42|301
1722078000000|2024-07-27 11:00:00|587.54|584.64|587.71|584.81|587.98|585.08|587.3|584.4|189
1722078300000|2024-07-27 11:05:00|587.7|584.8|587.6|584.7|587.82|584.92|587.3|584.4|200
1722078600000|2024-07-27 11:10:00|587.59|584.69|587.39|584.49|587.6|584.7|587.18|584.28|278
1722078900000|2024-07-27 11:15:00|587.4|584.5|587.75|584.85|587.92|585.02|586.87|583.97|393
1722079200000|2024-07-27 11:20:00|587.72|584.82|587.82|584.92|588.02|585.12|587.45|584.55|209
1722079500000|2024-07-27 11:25:00|587.8|584.9|588.19|585.29|588.2|585.3|587.62|584.72|199
1722079800000|2024-07-27 11:30:00|588.2|585.3|589.23|586.33|589.35|586.45|587.89|584.99|213
1722080100000|2024-07-27 11:35:00|589.26|586.36|589.85|586.95|590.1|587.2|588.91|586.01|259
1722080400000|2024-07-27 11:40:00|589.84|586.94|589.74|586.84|589.89|586.99|589.16|586.26|322
1722080700000|2024-07-27 11:45:00|589.73|586.83|589.99|587.09|590.14|587.24|589.45|586.55|231
1722081000000|2024-07-27 11:50:00|589.97|587.07|589.59|586.69|589.97|587.07|589.22|586.32|131
1722081300000|2024-07-27 11:55:00|589.6|586.7|589.31|586.41|589.76|586.86|589.12|586.22|153
1722081600000|2024-07-27 12:00:00|589.27|586.37|590.46|587.56|590.51|587.61|589.18|586.28|320
1722081900000|2024-07-27 12:05:00|590.47|587.57|589.99|587.09|590.9|588|589.79|586.89|335
1722082200000|2024-07-27 12:10:00|589.96|587.06|590.43|587.53|590.76|587.86|589.9|587|328
1722082500000|2024-07-27 12:15:00|590.41|587.51|590.2|587.3|590.66|587.76|589.7|586.8|414
1722082800000|2024-07-27 12:20:00|590.15|587.25|589.27|586.37|590.22|587.32|589.27|586.37|338
1722083100000|2024-07-27 12:25:00|589.22|586.32|589.2|586.3|589.6|586.7|588.89|585.99|328
1722083400000|2024-07-27 12:30:00|589.16|586.26|589.85|586.95|589.88|586.98|588.92|586.02|392
1722083700000|2024-07-27 12:35:00|589.82|586.92|589.3|586.4|590.02|587.12|589.18|586.28|330
1722084000000|2024-07-27 12:40:00|589.27|586.37|589.57|586.67|589.59|586.69|588.92|586.02|329
1722084300000|2024-07-27 12:45:00|589.51|586.61|590.16|587.26|590.3|587.4|589.21|586.31|331
1722084600000|2024-07-27 12:50:00|590.14|587.24|588.92|586.02|590.16|587.26|588.58|585.68|276
1722084900000|2024-07-27 12:55:00|588.93|586.03|589.02|586.12|589.07|586.17|588.57|585.67|216
1722085200000|2024-07-27 13:00:00|588.99|586.09|589.36|586.46|589.43|586.53|588.99|586.09|256
1722085500000|2024-07-27 13:05:00|589.34|586.44|590.65|587.75|590.78|587.88|589.13|586.23|219
1722085800000|2024-07-27 13:10:00|590.75|587.85|593.06|590.16|593.15|590.25|590.71|587.81|547
1722086100000|2024-07-27 13:15:00|593.08|590.18|593.49|590.59|594.04|591.14|592.51|589.61|520
1722086400000|2024-07-27 13:20:00|593.51|590.61|593.21|590.31|593.64|590.74|592.89|589.99|446
1722086700000|2024-07-27 13:25:00|593.24|590.34|593.33|590.43|593.33|590.43|592.88|589.98|365
1722087000000|2024-07-27 13:30:00|593.34|590.44|593.17|590.27|593.63|590.73|592.44|589.54|423
1722087300000|2024-07-27 13:35:00|593.16|590.26|593.78|590.88|594.2|591.3|593.11|590.21|266
1722087600000|2024-07-27 13:40:00|593.76|590.86|594.68|591.78|594.68|591.78|593.61|590.71|144
1722087900000|2024-07-27 13:45:00|594.61|591.71|595.34|592.44|595.56|592.66|594.51|591.61|428
1722088200000|2024-07-27 13:50:00|595.33|592.43|594.47|591.57|595.46|592.56|594.47|591.57|482
1722088500000|2024-07-27 13:55:00|594.49|591.59|594.12|591.22|594.67|591.77|593.88|590.98|436
1722088800000|2024-07-27 14:00:00|594.14|591.24|595.2|592.3|595.53|592.63|594.12|591.22|375
1722089100000|2024-07-27 14:05:00|595.14|592.24|593.47|590.57|595.48|592.58|593|590.1|508
1722089400000|2024-07-27 14:10:00|593.46|590.56|592.89|589.99|593.51|590.61|592.56|589.66|498
1722089700000|2024-07-27 14:15:00|592.88|589.98|592.11|589.21|592.95|590.05|591.29|588.39|499
1722090000000|2024-07-27 14:20:00|592.12|589.22|591.02|588.12|592.42|589.52|590.36|587.46|568
1722090300000|2024-07-27 14:25:00|591.2|588.3|589.98|587.08|591.4|588.5|588.57|585.67|665
1722090600000|2024-07-27 14:30:00|589.89|586.99|589.53|586.63|590.39|587.49|588.46|585.56|581
1722090900000|2024-07-27 14:35:00|589.56|586.66|590|587.1|590.09|587.19|589.29|586.39|452
1722091200000|2024-07-27 14:40:00|590.06|587.16|589.7|586.8|590.32|587.42|589.3|586.4|452
1722091500000|2024-07-27 14:45:00|589.71|586.81|588.21|585.31|589.71|586.81|588.17|585.27|441
1722091800000|2024-07-27 14:50:00|588.2|585.3|588.02|585.12|588.46|585.56|587.85|584.95|338
1722092100000|2024-07-27 14:55:00|587.97|585.07|589.61|586.71|589.61|586.71|587.61|584.71|394
1722092400000|2024-07-27 15:00:00|589.58|586.68|588.71|585.81|590.35|587.45|588.7|585.8|488
1722092700000|2024-07-27 15:05:00|588.7|585.8|585.95|583.05|588.7|585.8|585.91|583.01|468
1722093000000|2024-07-27 15:10:00|585.69|582.79|586.06|583.16|586.97|584.07|585.54|582.64|618
1722093300000|2024-07-27 15:15:00|586.09|583.19|587.18|584.28|587.47|584.57|585.04|582.14|633
1722093600000|2024-07-27 15:20:00|587.21|584.31|587.37|584.47|587.55|584.65|586.26|583.36|591
1722093900000|2024-07-27 15:25:00|587.36|584.46|584.96|582.06|587.36|584.46|584.95|582.05|490
1722094200000|2024-07-27 15:30:00|584.97|582.07|584.27|581.37|585.74|582.84|583.93|581.03|616
1722094500000|2024-07-27 15:35:00|584.3|581.4|583.9|581|584.62|581.72|583.53|580.63|541
1722094800000|2024-07-27 15:40:00|583.89|580.99|583.66|580.76|584.23|581.33|583.49|580.59|440
1722095100000|2024-07-27 15:45:00|583.67|580.77|584.23|581.33|584.23|581.33|581.47|578.57|564
1722095400000|2024-07-27 15:50:00|584.21|581.31|584.3|581.4|584.44|581.54|583.6|580.7|490
1722095700000|2024-07-27 15:55:00|584.31|581.41|584.8|581.9|585.03|582.13|584.29|581.39|158
1722096000000|2024-07-27 16:00:00|584.79|581.89|585.71|582.81|586.02|583.12|584.42|581.52|466
1722096300000|2024-07-27 16:05:00|585.7|582.8|584.85|581.95|585.96|583.06|584.61|581.71|510
1722096600000|2024-07-27 16:10:00|584.87|581.97|583.2|580.3|585.02|582.12|582.91|580.01|542
1722096900000|2024-07-27 16:15:00|583.19|580.29|585.26|582.36|585.35|582.45|583.19|580.29|570
1722097200000|2024-07-27 16:20:00|585.25|582.35|584.79|581.89|585.4|582.5|584.64|581.74|469
1722097500000|2024-07-27 16:25:00|584.76|581.86|586.15|583.25|586.48|583.58|584.67|581.77|280
1722097800000|2024-07-27 16:30:00|586.16|583.26|586.49|583.59|586.81|583.91|585.87|582.97|425
1722098100000|2024-07-27 16:35:00|586.48|583.58|587.41|584.51|587.41|584.51|586.46|583.56|221
1722098400000|2024-07-27 16:40:00|587.39|584.49|587.49|584.59|588.23|585.33|587.34|584.44|267
1722098700000|2024-07-27 16:45:00|587.5|584.6|585.13|582.23|587.92|585.02|584.69|581.79|652
1722099000000|2024-07-27 16:50:00|585.1|582.2|585.11|582.21|585.5|582.6|584.39|581.49|506
1722099300000|2024-07-27 16:55:00|585.09|582.19|584.17|581.27|585.09|582.19|583.91|581.01|541
1722099600000|2024-07-27 17:00:00|584.25|581.35|585.06|582.16|585.16|582.26|582.74|579.84|576
1722099900000|2024-07-27 17:05:00|585.09|582.19|584.75|581.85|585.43|582.53|584.46|581.56|456
1722100200000|2024-07-27 17:10:00|584.76|581.86|585.54|582.64|585.79|582.89|584.72|581.82|332
1722100500000|2024-07-27 17:15:00|585.52|582.62|584.69|581.79|585.52|582.62|583.81|580.91|725
1722100800000|2024-07-27 17:20:00|584.68|581.78|586.26|583.36|586.39|583.49|584.32|581.42|503
1722101100000|2024-07-27 17:25:00|586.25|583.35|585.41|582.51|586.25|583.35|585.34|582.44|492
1722101400000|2024-07-27 17:30:00|585.39|582.49|583.4|580.5|585.42|582.52|583.38|580.48|587
1722101700000|2024-07-27 17:35:00|583.41|580.51|583.71|580.81|584.49|581.59|583.01|580.11|531
1722102000000|2024-07-27 17:40:00|583.73|580.83|582.43|579.53|584.48|581.58|582.43|579.53|579
1722102300000|2024-07-27 17:45:00|582.46|579.56|583.96|581.06|584.1|581.2|582.38|579.48|504
1722102600000|2024-07-27 17:50:00|583.95|581.05|584.16|581.26|584.4|581.5|583.9|581|379
1722102900000|2024-07-27 17:55:00|584.19|581.29|582.95|580.05|584.19|581.29|582.1|579.2|582
1722103200000|2024-07-27 18:00:00|582.94|580.04|584.05|581.15|584.07|581.17|582.64|579.74|444
1722103500000|2024-07-27 18:05:00|584.07|581.17|584.59|581.69|584.85|581.95|583.82|580.92|377
1722103800000|2024-07-27 18:10:00|584.52|581.62|584|581.1|585.04|582.14|583.93|581.03|488
1722104100000|2024-07-27 18:15:00|583.98|581.08|585.64|582.74|586.13|583.23|583.95|581.05|409
1722104400000|2024-07-27 18:20:00|585.67|582.77|586.42|583.52|586.78|583.88|585.35|582.45|372
1722104700000|2024-07-27 18:25:00|586.38|583.48|586.13|583.23|586.52|583.62|585.87|582.97|355
1722105000000|2024-07-27 18:30:00|586.1|583.2|585.32|582.42|586.25|583.35|585.17|582.27|442
1722105300000|2024-07-27 18:35:00|585.18|582.28|584.54|581.64|585.66|582.76|584.4|581.5|433
1722105600000|2024-07-27 18:40:00|584.53|581.63|584.7|581.8|585.32|582.42|584.51|581.61|196
1722105900000|2024-07-27 18:45:00|584.69|581.79|583.63|580.73|584.69|581.79|583.53|580.63|348
1722106200000|2024-07-27 18:50:00|583.64|580.74|582.8|579.9|583.76|580.86|581.84|578.94|610
1722106500000|2024-07-27 18:55:00|582.89|579.99|582.24|579.34|583.25|580.35|581.55|578.65|594
1722106800000|2024-07-27 19:00:00|582.23|579.33|581.48|578.58|582.39|579.49|579.09|576.19|841
1722107100000|2024-07-27 19:05:00|581.4|578.5|580.12|577.22|581.76|578.86|579.48|576.58|838
1722107400000|2024-07-27 19:10:00|580.14|577.24|582.63|579.73|582.76|579.86|579.47|576.57|556
1722107700000|2024-07-27 19:15:00|582.6|579.7|582.91|580.01|583.53|580.63|581.82|578.92|928
1722108000000|2024-07-27 19:20:00|582.89|579.99|583.61|580.71|584.07|581.17|582.89|579.99|779
1722108300000|2024-07-27 19:25:00|583.64|580.74|583.75|580.85|584.07|581.17|583.22|580.32|660
1722108600000|2024-07-27 19:30:00|583.76|580.86|582.7|579.8|584.16|581.26|582.63|579.73|586
1722108900000|2024-07-27 19:35:00|582.67|579.77|582.85|579.95|583.56|580.66|582.4|579.5|697
1722109200000|2024-07-27 19:40:00|582.84|579.94|582.92|580.02|583.29|580.39|581.15|578.25|849
1722109500000|2024-07-27 19:45:00|582.91|580.01|585.09|582.19|585.57|582.67|582.77|579.87|537
1722109800000|2024-07-27 19:50:00|585.04|582.14|585.75|582.85|585.81|582.91|584.96|582.06|419
1722110100000|2024-07-27 19:55:00|585.71|582.81|585.45|582.55|585.71|582.81|584.96|582.06|716
1722110400000|2024-07-27 20:00:00|585.46|582.56|584.66|581.76|585.47|582.57|584.14|581.24|913
1722110700000|2024-07-27 20:05:00|584.67|581.77|583.8|580.9|584.74|581.84|583|580.1|799
1722111000000|2024-07-27 20:10:00|583.82|580.92|580.95|578.05|583.86|580.96|580.06|577.16|699
1722111300000|2024-07-27 20:15:00|580.97|578.07|582.35|579.45|583.78|580.88|579.54|576.64|914
1722111600000|2024-07-27 20:20:00|582.39|579.49|575.96|573.06|582.39|579.49|575.4|572.5|1001
1722111900000|2024-07-27 20:25:00|576.01|573.11|579.4|576.5|579.54|576.64|573.55|570.65|981
1722112200000|2024-07-27 20:30:00|579.36|576.46|580.05|577.15|581.41|578.51|578.83|575.93|968
1722112500000|2024-07-27 20:35:00|580.02|577.12|577.92|575.02|580.37|577.47|577.72|574.82|855
1722112800000|2024-07-27 20:40:00|577.91|575.01|579.36|576.46|579.39|576.49|577.22|574.32|679
1722113100000|2024-07-27 20:45:00|579.35|576.45|578.08|575.18|582.72|579.82|577.75|574.85|1031
1722113400000|2024-07-27 20:50:00|578.09|575.19|583.29|580.39|583.31|580.41|578.09|575.19|1003
1722113700000|2024-07-27 20:55:00|583.27|580.37|582.22|579.32|583.42|580.52|581.74|578.84|852
1722114000000|2024-07-27 21:00:00|582.18|579.28|581.67|578.77|582.21|579.31|579.96|577.06|795
1722114300000|2024-07-27 21:05:00|581.73|578.83|586.13|583.23|586.17|583.27|581.5|578.6|612
1722114600000|2024-07-27 21:10:00|586.17|583.27|587.25|584.35|587.89|584.99|586.16|583.26|671
1722114900000|2024-07-27 21:15:00|587.23|584.33|585.64|582.74|588.13|585.23|585.64|582.74|718
1722115200000|2024-07-27 21:20:00|585.63|582.73|586.42|583.52|587.19|584.29|585.47|582.57|567
1722115500000|2024-07-27 21:25:00|586.43|583.53|586.48|583.58|587.29|584.39|586.42|583.52|373
1722115800000|2024-07-27 21:30:00|586.71|583.81|587.49|584.59|587.51|584.61|586.06|583.16|349
1722116100000|2024-07-27 21:35:00|587.48|584.58|588.48|585.58|588.5|585.6|587.35|584.45|105
1722116400000|2024-07-27 21:40:00|588.43|585.53|588.08|585.18|588.47|585.57|587.83|584.93|112
1722116700000|2024-07-27 21:45:00|588.12|585.22|587.45|584.55|588.3|585.4|587.35|584.45|210
1722117000000|2024-07-27 21:50:00|587.43|584.53|587.77|584.87|587.82|584.92|587.4|584.5|152
1722117300000|2024-07-27 21:55:00|587.78|584.88|589.49|586.59|589.73|586.83|587.78|584.88|291
1722117600000|2024-07-27 22:00:00|589.47|586.57|589.16|586.26|590|587.1|588.86|585.96|347
1722117900000|2024-07-27 22:05:00|589.13|586.23|589.69|586.79|589.88|586.98|588.87|585.97|409
1722118200000|2024-07-27 22:10:00|589.67|586.77|588.57|585.67|589.69|586.79|588.39|585.49|471
1722118500000|2024-07-27 22:15:00|588.56|585.66|589.44|586.54|590.49|587.59|588.53|585.63|485
1722118800000|2024-07-27 22:20:00|589.47|586.57|590.4|587.5|590.67|587.77|589.45|586.55|433
1722119100000|2024-07-27 22:25:00|590.56|587.66|589.31|586.41|590.82|587.92|589.31|586.41|367
1722119400000|2024-07-27 22:30:00|589.36|586.46|589.02|586.12|589.44|586.54|588.44|585.54|412
1722119700000|2024-07-27 22:35:00|589.04|586.14|589.64|586.74|589.75|586.85|588.77|585.87|270
1722120000000|2024-07-27 22:40:00|589.65|586.75|590.83|587.93|590.85|587.95|589.64|586.74|241
1722120300000|2024-07-27 22:45:00|590.76|587.86|589.67|586.77|590.83|587.93|589.67|586.77|260
1722120600000|2024-07-27 22:50:00|589.69|586.79|589.91|587.01|590.14|587.24|589.58|586.68|226
1722120900000|2024-07-27 22:55:00|589.95|587.05|589|586.1|590|587.1|588.95|586.05|239
1722121200000|2024-07-27 23:00:00|589.02|586.12|588.31|585.41|589.26|586.36|588.31|585.41|284
1722121500000|2024-07-27 23:05:00|588.3|585.4|587.5|584.6|588.6|585.7|587.16|584.26|441
1722121800000|2024-07-27 23:10:00|587.51|584.61|587.69|584.79|587.95|585.05|587.18|584.28|368
1722122100000|2024-07-27 23:15:00|587.71|584.81|586.49|583.59|587.71|584.81|586.3|583.4|450
1722122400000|2024-07-27 23:20:00|586.47|583.57|586.64|583.74|587.11|584.21|586.27|583.37|339
1722122700000|2024-07-27 23:25:00|586.68|583.78|587.71|584.81|587.72|584.82|586.6|583.7|394
1722123000000|2024-07-27 23:30:00|587.68|584.78|587.29|584.39|588.18|585.28|587.23|584.33|421
1722123300000|2024-07-27 23:35:00|587.28|584.38|586.96|584.06|587.33|584.43|586.61|583.71|454
1722123600000|2024-07-27 23:40:00|587.02|584.12|586.06|583.16|587.3|584.4|586|583.1|268
1722123900000|2024-07-27 23:45:00|586.09|583.19|585.74|582.84|586.39|583.49|585.6|582.7|290
1722124200000|2024-07-27 23:50:00|585.72|582.82|585.54|582.64|585.9|583|585.07|582.17|330
1722124500000|2024-07-27 23:55:00|585.53|582.63|584.24|581.34|585.54|582.64|583.77|580.87|501
1722124800000|2024-07-28 00:00:00|584.17|581.27|580.6|577.7|584.17|581.27|580.6|577.7|514
1722125100000|2024-07-28 00:05:00|580.62|577.72|579.12|576.22|581.18|578.28|578.42|575.52|625
1722125400000|2024-07-28 00:10:00|579.09|576.19|579.02|576.12|580.43|577.53|578.99|576.09|744
1722125700000|2024-07-28 00:15:00|578.99|576.09|579.25|576.35|580.71|577.81|578.64|575.74|759
1722126000000|2024-07-28 00:20:00|579.26|576.36|580.78|577.88|580.82|577.92|578.89|575.99|607
1722126300000|2024-07-28 00:25:00|580.76|577.86|582.14|579.24|582.78|579.88|580.7|577.8|503
1722126600000|2024-07-28 00:30:00|582.11|579.21|582.69|579.79|582.88|579.98|581.39|578.49|636
1722126900000|2024-07-28 00:35:00|582.71|579.81|583.93|581.03|583.93|581.03|582.71|579.81|361
1722127200000|2024-07-28 00:40:00|583.94|581.04|583.92|581.02|584.68|581.78|583.79|580.89|372
1722127500000|2024-07-28 00:45:00|583.88|580.98|581.45|578.55|583.92|581.02|581.34|578.44|550
1722127800000|2024-07-28 00:50:00|581.43|578.53|581.77|578.87|582.53|579.63|581.43|578.53|402
1722128100000|2024-07-28 00:55:00|581.78|578.88|583.14|580.24|583.14|580.24|581.78|578.88|240
1722128400000|2024-07-28 01:00:00|583.16|580.26|583.27|580.37|583.93|581.03|582.72|579.82|381
1722128700000|2024-07-28 01:05:00|583.23|580.33|584.46|581.56|584.58|581.68|583.05|580.15|420
1722129000000|2024-07-28 01:10:00|584.43|581.53|584.42|581.52|584.68|581.78|583.86|580.96|299
1722129300000|2024-07-28 01:15:00|584.39|581.49|582.65|579.75|584.42|581.52|582.54|579.64|463
1722129600000|2024-07-28 01:20:00|582.66|579.76|584.68|581.78|584.68|581.78|582.56|579.66|348
1722129900000|2024-07-28 01:25:00|584.69|581.79|584.61|581.71|585.22|582.32|584.44|581.54|253
1722130200000|2024-07-28 01:30:00|584.62|581.72|584.28|581.38|584.71|581.81|583.21|580.31|430
1722130500000|2024-07-28 01:35:00|584.26|581.36|583.88|580.98|584.78|581.88|583.85|580.95|273
1722130800000|2024-07-28 01:40:00|583.89|580.99|585.18|582.28|585.28|582.38|583.89|580.99|303
1722131100000|2024-07-28 01:45:00|585.21|582.31|585.01|582.11|585.68|582.78|584.9|582|244
1722131400000|2024-07-28 01:50:00|585|582.1|584.1|581.2|585.03|582.13|584.05|581.15|372
1722131700000|2024-07-28 01:55:00|584.08|581.18|583.71|580.81|584.39|581.49|583.26|580.36|243
1722132000000|2024-07-28 02:00:00|583.74|580.84|584.3|581.4|584.36|581.46|583.48|580.58|301
1722132300000|2024-07-28 02:05:00|584.32|581.42|584.26|581.36|584.36|581.46|583.46|580.56|422
1722132600000|2024-07-28 02:10:00|584.24|581.34|583.71|580.81|584.36|581.46|583.7|580.8|331
1722132900000|2024-07-28 02:15:00|583.73|580.83|583.21|580.31|583.83|580.93|583.18|580.28|286
1722133200000|2024-07-28 02:20:00|583.2|580.3|584.02|581.12|584.23|581.33|582.97|580.07|190
1722133500000|2024-07-28 02:25:00|583.87|580.97|583.11|580.21|584.12|581.22|582.82|579.92|321
1722133800000|2024-07-28 02:30:00|583.14|580.24|583.7|580.8|584.03|581.13|583.14|580.24|324
1722134100000|2024-07-28 02:35:00|583.63|580.73|584.13|581.23|584.19|581.29|583.26|580.36|300
1722134400000|2024-07-28 02:40:00|584.1|581.2|583.61|580.71|584.16|581.26|583.09|580.19|275
1722134700000|2024-07-28 02:45:00|583.59|580.69|582.38|579.48|583.61|580.71|582.38|579.48|270
1722135000000|2024-07-28 02:50:00|582.42|579.52|582.59|579.69|583.02|580.12|582.07|579.17|272
1722135300000|2024-07-28 02:55:00|582.57|579.67|583.07|580.17|583.24|580.34|582.57|579.67|176
1722135600000|2024-07-28 03:00:00|583.04|580.14|582.75|579.85|583.3|580.4|582.54|579.64|185
1722135900000|2024-07-28 03:05:00|582.78|579.88|581.91|579.01|582.79|579.89|581.89|578.99|245
1722136200000|2024-07-28 03:10:00|581.92|579.02|582.27|579.37|582.63|579.73|581.76|578.86|207
1722136500000|2024-07-28 03:15:00|582.25|579.35|582.05|579.15|582.51|579.61|581.32|578.42|344
1722136800000|2024-07-28 03:20:00|582.04|579.14|582.56|579.66|582.57|579.67|581.78|578.88|442
1722137100000|2024-07-28 03:25:00|582.55|579.65|582.39|579.49|583.49|580.59|582.35|579.45|266
1722137400000|2024-07-28 03:30:00|582.38|579.48|582.65|579.75|582.94|580.04|582.37|579.47|250
1722137700000|2024-07-28 03:35:00|582.68|579.78|582.74|579.84|583.05|580.15|582.52|579.62|250
1722138000000|2024-07-28 03:40:00|582.75|579.85|581.48|578.58|582.8|579.9|581.41|578.51|341
1722138300000|2024-07-28 03:45:00|581.47|578.57|581.77|578.87|582.05|579.15|581.39|578.49|354
1722138600000|2024-07-28 03:50:00|581.76|578.86|580.73|577.83|581.8|578.9|580.67|577.77|366
1722138900000|2024-07-28 03:55:00|580.74|577.84|580.5|577.6|580.83|577.93|580.5|577.6|280
1722139200000|2024-07-28 04:00:00|580.47|577.57|579.89|576.99|580.58|577.68|579.68|576.78|229
1722139500000|2024-07-28 04:05:00|579.88|576.98|579.46|576.56|579.89|576.99|579.1|576.2|153
1722139800000|2024-07-28 04:10:00|579.44|576.54|580.25|577.35|580.33|577.43|579.28|576.38|197
1722140100000|2024-07-28 04:15:00|580.27|577.37|578.87|575.97|580.31|577.41|578.68|575.78|297
1722140400000|2024-07-28 04:20:00|578.88|575.98|578.81|575.91|579.63|576.73|578.77|575.87|291
1722140700000|2024-07-28 04:25:00|578.82|575.92|578.63|575.73|579.08|576.18|578.62|575.72|246
1722141000000|2024-07-28 04:30:00|578.64|575.74|577.8|574.9|578.67|575.77|577.8|574.9|228
1722141300000|2024-07-28 04:35:00|577.75|574.85|578.45|575.55|578.69|575.79|577.75|574.85|196
1722141600000|2024-07-28 04:40:00|578.48|575.58|578.79|575.89|579.05|576.15|578.48|575.58|140
1722141900000|2024-07-28 04:45:00|578.76|575.86|577.47|574.57|578.96|576.06|577.47|574.57|270
1722142200000|2024-07-28 04:50:00|577.49|574.59|574.72|571.82|577.59|574.69|574.32|571.42|289
1722142500000|2024-07-28 04:55:00|574.71|571.81|572.9|570|574.85|571.95|572.9|570|246
1722142800000|2024-07-28 05:00:00|572.91|570.01|572.4|569.5|573.73|570.83|571.79|568.89|540
1722143100000|2024-07-28 05:05:00|572.37|569.47|571.23|568.33|572.7|569.8|570.89|567.99|498
1722143400000|2024-07-28 05:10:00|571.22|568.32|571.87|568.97|572.41|569.51|570.92|568.02|655
1722143700000|2024-07-28 05:15:00|571.88|568.98|571.23|568.33|571.89|568.99|570.56|567.66|519
1722144000000|2024-07-28 05:20:00|571.22|568.32|571.36|568.46|571.49|568.59|570.22|567.32|321
1722144300000|2024-07-28 05:25:00|571.29|568.39|574.04|571.14|574.1|571.2|571.25|568.35|159
1722144600000|2024-07-28 05:30:00|574.03|571.13|574.56|571.66|574.56|571.66|573.51|570.61|350
1722144900000|2024-07-28 05:35:00|574.55|571.65|574.8|571.9|574.84|571.94|574.11|571.21|273
1722145200000|2024-07-28 05:40:00|574.81|571.91|574.47|571.57|574.83|571.93|574.09|571.19|324
1722145500000|2024-07-28 05:45:00|574.49|571.59|574.41|571.51|575.03|572.13|574.35|571.45|212
1722145800000|2024-07-28 05:50:00|574.44|571.54|575.29|572.39|575.32|572.42|574.23|571.33|186
1722146100000|2024-07-28 05:55:00|575.27|572.37|574.82|571.92|575.82|572.92|574.8|571.9|221
1722146400000|2024-07-28 06:00:00|574.81|571.91|575.3|572.4|575.36|572.46|574.56|571.66|329
1722146700000|2024-07-28 06:05:00|575.32|572.42|574.58|571.68|575.33|572.43|574.57|571.67|325
1722147000000|2024-07-28 06:10:00|574.59|571.69|574.9|572|575.04|572.14|574.33|571.43|310
1722147300000|2024-07-28 06:15:00|574.86|571.96|575.51|572.61|575.61|572.71|574.67|571.77|252
1722147600000|2024-07-28 06:20:00|575.61|572.71|575.45|572.55|575.84|572.94|575.35|572.45|155
1722147900000|2024-07-28 06:25:00|575.44|572.54|575.82|572.92|575.93|573.03|575.42|572.52|115
1722148200000|2024-07-28 06:30:00|575.86|572.96|575.39|572.49|576.28|573.38|575.05|572.15|281
1722148500000|2024-07-28 06:35:00|575.38|572.48|575.48|572.58|575.61|572.71|575.1|572.2|251
1722148800000|2024-07-28 06:40:00|575.46|572.56|575.61|572.71|575.63|572.73|575.26|572.36|111
1722149100000|2024-07-28 06:45:00|575.54|572.64|575.94|573.04|575.96|573.06|575.35|572.45|232
1722149400000|2024-07-28 06:50:00|575.92|573.02|575.82|572.92|576.15|573.25|575.7|572.8|241
1722149700000|2024-07-28 06:55:00|575.91|573.01|575.91|573.01|576.24|573.34|575.77|572.87|118
1722150000000|2024-07-28 07:00:00|575.88|572.98|575.58|572.68|575.91|573.01|575.48|572.58|184
1722150300000|2024-07-28 07:05:00|575.55|572.65|575.42|572.52|575.58|572.68|574.95|572.05|338
1722150600000|2024-07-28 07:10:00|575.41|572.51|576.01|573.11|576.01|573.11|574.89|571.99|243
1722150900000|2024-07-28 07:15:00|576.04|573.14|575.73|572.83|576.39|573.49|575.66|572.76|252
1722151200000|2024-07-28 07:20:00|575.78|572.88|575.28|572.38|575.88|572.98|575.1|572.2|350
1722151500000|2024-07-28 07:25:00|575.23|572.33|575.86|572.96|575.86|572.96|575.23|572.33|194
1722151800000|2024-07-28 07:30:00|575.83|572.93|575.75|572.85|576|573.1|575.66|572.76|93
1722152100000|2024-07-28 07:35:00|575.92|573.02|576.71|573.81|576.71|573.81|575.58|572.68|212
1722152400000|2024-07-28 07:40:00|576.8|573.9|576.91|574.01|576.91|574.01|576.48|573.58|89
1722152700000|2024-07-28 07:45:00|576.89|573.99|576.64|573.74|576.99|574.09|576.51|573.61|145
1722153000000|2024-07-28 07:50:00|576.56|573.66|576.56|573.66|576.63|573.73|576.11|573.21|116
1722153300000|2024-07-28 07:55:00|576.57|573.67|576.73|573.83|576.76|573.86|576.47|573.57|160
1722153600000|2024-07-28 08:00:00|576.74|573.84|577.16|574.26|577.43|574.53|576.57|573.67|254
1722153900000|2024-07-28 08:05:00|577.25|574.35|577.22|574.32|577.4|574.5|576.99|574.09|192
1722154200000|2024-07-28 08:10:00|577.24|574.34|577.84|574.94|577.86|574.96|577.24|574.34|97
1722154500000|2024-07-28 08:15:00|577.88|574.98|578.07|575.17|578.55|575.65|577.84|574.94|111
1722154800000|2024-07-28 08:20:00|578.06|575.16|576.6|573.7|578.07|575.17|576.59|573.69|165
1722155100000|2024-07-28 08:25:00|576.64|573.74|576.65|573.75|576.92|574.02|576.47|573.57|292
1722155400000|2024-07-28 08:30:00|576.67|573.77|576.5|573.6|577.04|574.14|576.16|573.26|316
1722155700000|2024-07-28 08:35:00|576.44|573.54|574.61|571.71|576.44|573.54|574.61|571.71|188
1722156000000|2024-07-28 08:40:00|574.59|571.69|575.16|572.26|575.19|572.29|574.48|571.58|173
1722156300000|2024-07-28 08:45:00|575.19|572.29|575.93|573.03|575.96|573.06|575.13|572.23|110
1722156600000|2024-07-28 08:50:00|576.1|573.2|576.07|573.17|576.54|573.64|575.96|573.06|158
1722156900000|2024-07-28 08:55:00|576.03|573.13|576.09|573.19|576.28|573.38|575.87|572.97|133
1722157200000|2024-07-28 09:00:00|576.12|573.22|576.62|573.72|576.62|573.72|576.07|573.17|194
1722157500000|2024-07-28 09:05:00|576.64|573.74|575.9|573|577|574.1|575.85|572.95|176
1722157800000|2024-07-28 09:10:00|575.93|573.03|576.03|573.13|576.5|573.6|575.79|572.89|246
1722158100000|2024-07-28 09:15:00|576.01|573.11|576.08|573.18|576.15|573.25|575.69|572.79|249
1722158400000|2024-07-28 09:20:00|576.09|573.19|576.49|573.59|576.58|573.68|575.76|572.86|198
1722158700000|2024-07-28 09:25:00|576.48|573.58|576.37|573.47|576.49|573.59|576.09|573.19|144
1722159000000|2024-07-28 09:30:00|576.34|573.44|576.98|574.08|577.18|574.28|576.25|573.35|243
1722159300000|2024-07-28 09:35:00|577|574.1|577.36|574.46|577.65|574.75|576.68|573.78|279
1722159600000|2024-07-28 09:40:00|577.35|574.45|577.01|574.11|577.39|574.49|576.8|573.9|226
1722159900000|2024-07-28 09:45:00|577.03|574.13|576.82|573.92|577.18|574.28|576.74|573.84|261
1722160200000|2024-07-28 09:50:00|576.79|573.89|576.99|574.09|577|574.1|576.6|573.7|257
1722160500000|2024-07-28 09:55:00|576.98|574.08|576.46|573.56|576.99|574.09|576.4|573.5|272
1722160800000|2024-07-28 10:00:00|576.53|573.63|577.21|574.31|577.21|574.31|576.19|573.29|239
1722161100000|2024-07-28 10:05:00|577.2|574.3|577.72|574.82|578.17|575.27|577.2|574.3|257
1722161400000|2024-07-28 10:10:00|577.91|575.01|578.36|575.46|578.38|575.48|577.75|574.85|250
1722161700000|2024-07-28 10:15:00|578.38|575.48|578.57|575.67|578.83|575.93|578.26|575.36|298
1722162000000|2024-07-28 10:20:00|578.59|575.69|578.06|575.16|578.64|575.74|578.02|575.12|335
1722162300000|2024-07-28 10:25:00|578.05|575.15|577.68|574.78|578.06|575.16|577.33|574.43|184
1722162600000|2024-07-28 10:30:00|577.69|574.79|577.56|574.66|577.81|574.91|577.31|574.41|227
1722162900000|2024-07-28 10:35:00|577.57|574.67|577.82|574.92|578.16|575.26|577.47|574.57|273
1722163200000|2024-07-28 10:40:00|577.81|574.91|577.51|574.61|577.82|574.92|577.45|574.55|313
1722163500000|2024-07-28 10:45:00|577.52|574.62|577.35|574.45|577.53|574.63|577.16|574.26|258
1722163800000|2024-07-28 10:50:00|577.34|574.44|577.4|574.5|577.67|574.77|577.26|574.36|177
1722164100000|2024-07-28 10:55:00|577.41|574.51|577.51|574.61|577.79|574.89|577.11|574.21|133
1722164400000|2024-07-28 11:00:00|577.48|574.58|577.62|574.72|578.03|575.13|577.29|574.39|266
1722164700000|2024-07-28 11:05:00|577.6|574.7|577.62|574.72|577.96|575.06|577.15|574.25|271
1722165000000|2024-07-28 11:10:00|577.61|574.71|577.4|574.5|577.71|574.81|577.23|574.33|256
1722165300000|2024-07-28 11:15:00|577.38|574.48|577.59|574.69|577.73|574.83|576.98|574.08|335
1722165600000|2024-07-28 11:20:00|577.58|574.68|578.15|575.25|578.43|575.53|577.3|574.4|346
1722165900000|2024-07-28 11:25:00|578.16|575.26|577.71|574.81|578.23|575.33|577.45|574.55|363
1722166200000|2024-07-28 11:30:00|577.74|574.84|577.28|574.38|578.22|575.32|577.28|574.38|280
1722166500000|2024-07-28 11:35:00|577.22|574.32|576.66|573.76|577.31|574.41|576.66|573.76|221
1722166800000|2024-07-28 11:40:00|576.63|573.73|577.33|574.43|577.36|574.46|576.42|573.52|164
1722167100000|2024-07-28 11:45:00|577.26|574.36|576.86|573.96|577.74|574.84|576.47|573.57|258
1722167400000|2024-07-28 11:50:00|576.88|573.98|576.8|573.9|577.33|574.43|576.71|573.81|370
1722167700000|2024-07-28 11:55:00|576.82|573.92|575.72|572.82|576.82|573.92|575.7|572.8|247
1722168000000|2024-07-28 12:00:00|575.7|572.8|575.69|572.79|576.11|573.21|575.37|572.47|304
1722168300000|2024-07-28 12:05:00|575.68|572.78|575.44|572.54|575.9|573|575.3|572.4|224
1722168600000|2024-07-28 12:10:00|575.42|572.52|576.09|573.19|576.09|573.19|575.38|572.48|220
1722168900000|2024-07-28 12:15:00|576.07|573.17|576.06|573.16|576.12|573.22|575.43|572.53|219
1722169200000|2024-07-28 12:20:00|576.09|573.19|576.29|573.39|576.75|573.85|575.85|572.95|334
1722169500000|2024-07-28 12:25:00|576.3|573.4|576.37|573.47|576.47|573.57|576.09|573.19|269
1722169800000|2024-07-28 12:30:00|576.36|573.46|577.09|574.19|577.32|574.42|575.8|572.9|429
1722170100000|2024-07-28 12:35:00|577.06|574.16|577.45|574.55|577.45|574.55|576.65|573.75|363
1722170400000|2024-07-28 12:40:00|577.43|574.53|577.66|574.76|577.92|575.02|577.35|574.45|285
1722170700000|2024-07-28 12:45:00|577.67|574.77|577.52|574.62|577.71|574.81|577.17|574.27|192
1722171000000|2024-07-28 12:50:00|577.53|574.63|577.74|574.84|577.88|574.98|577.34|574.44|218
1722171300000|2024-07-28 12:55:00|577.73|574.83|577.23|574.33|577.74|574.84|577.23|574.33|230
1722171600000|2024-07-28 13:00:00|577.21|574.31|577.26|574.36|577.72|574.82|577.2|574.3|278
1722171900000|2024-07-28 13:05:00|577.24|574.34|577.02|574.12|577.54|574.64|577.02|574.12|173
1722172200000|2024-07-28 13:10:00|577.01|574.11|577.54|574.64|577.69|574.79|576.86|573.96|252
1722172500000|2024-07-28 13:15:00|577.52|574.62|577.24|574.34|577.78|574.88|577.17|574.27|266
1722172800000|2024-07-28 13:20:00|577.18|574.28|576.85|573.95|577.18|574.28|576.62|573.72|227
1722173100000|2024-07-28 13:25:00|576.86|573.96|577.29|574.39|577.45|574.55|576.85|573.95|82
1722173400000|2024-07-28 13:30:00|577.32|574.42|577.28|574.38|577.53|574.63|577.02|574.12|161
1722173700000|2024-07-28 13:35:00|577.29|574.39|576.66|573.76|577.44|574.54|576.65|573.75|360
1722174000000|2024-07-28 13:40:00|576.67|573.77|575.84|572.94|576.7|573.8|575.61|572.71|363
1722174300000|2024-07-28 13:45:00|575.87|572.97|576.34|573.44|576.41|573.51|575.7|572.8|374
1722174600000|2024-07-28 13:50:00|576.35|573.45|576.19|573.29|576.47|573.57|576.12|573.22|123
1722174900000|2024-07-28 13:55:00|576.21|573.31|576.13|573.23|576.38|573.48|576.08|573.18|93
1722175200000|2024-07-28 14:00:00|576.12|573.22|575.06|572.16|576.39|573.49|575.06|572.16|236
1722175500000|2024-07-28 14:05:00|575.04|572.14|573.92|571.02|575.16|572.26|573.78|570.88|262
1722175800000|2024-07-28 14:10:00|573.91|571.01|572.77|569.87|573.93|571.03|572.68|569.78|221
1722176100000|2024-07-28 14:15:00|572.75|569.85|571.93|569.03|573.12|570.22|571.79|568.89|279
1722176400000|2024-07-28 14:20:00|571.94|569.04|572.26|569.36|572.3|569.4|571.53|568.63|202
1722176700000|2024-07-28 14:25:00|572.27|569.37|572.76|569.86|572.85|569.95|572.26|569.36|265
1722177000000|2024-07-28 14:30:00|572.75|569.85|572.57|569.67|572.82|569.92|571.98|569.08|334
1722177300000|2024-07-28 14:35:00|572.64|569.74|572.96|570.06|572.96|570.06|571.95|569.05|464
1722177600000|2024-07-28 14:40:00|572.93|570.03|573.97|571.07|574|571.1|572.93|570.03|318
1722177900000|2024-07-28 14:45:00|573.99|571.09|573.61|570.71|574.48|571.58|573.61|570.71|262
1722178200000|2024-07-28 14:50:00|573.46|570.56|572.91|570.01|573.46|570.56|572.86|569.96|392
1722178500000|2024-07-28 14:55:00|572.9|570|572.38|569.48|572.91|570.01|572.28|569.38|233
1722178800000|2024-07-28 15:00:00|572.4|569.5|572.14|569.24|572.74|569.84|572.11|569.21|388
1722179100000|2024-07-28 15:05:00|572.16|569.26|572.44|569.54|572.73|569.83|571.99|569.09|410
1722179400000|2024-07-28 15:10:00|572.45|569.55|572.28|569.38|572.45|569.55|571.73|568.83|293
1722179700000|2024-07-28 15:15:00|572.22|569.32|572.66|569.76|572.69|569.79|572.11|569.21|337
1722180000000|2024-07-28 15:20:00|572.68|569.78|573.68|570.78|573.86|570.96|572.67|569.77|239
1722180300000|2024-07-28 15:25:00|573.7|570.8|573.54|570.64|573.7|570.8|573.07|570.17|276
1722180600000|2024-07-28 15:30:00|573.55|570.65|572.83|569.93|573.9|571|572.74|569.84|269
1722180900000|2024-07-28 15:35:00|572.84|569.94|572.53|569.63|572.94|570.04|572.18|569.28|335
1722181200000|2024-07-28 15:40:00|572.45|569.55|573.17|570.27|573.37|570.47|572.45|569.55|243
1722181500000|2024-07-28 15:45:00|573.08|570.18|573.47|570.57|573.68|570.78|572.71|569.81|190
1722181800000|2024-07-28 15:50:00|573.44|570.54|572.87|569.97|573.55|570.65|572.68|569.78|314
1722182100000|2024-07-28 15:55:00|572.93|570.03|572.65|569.75|573.01|570.11|572.24|569.34|293
1722182400000|2024-07-28 16:00:00|572.66|569.76|572.45|569.55|572.85|569.95|572.16|569.26|343
1722182700000|2024-07-28 16:05:00|572.42|569.52|572.6|569.7|572.62|569.72|571.9|569|318
1722183000000|2024-07-28 16:10:00|572.61|569.71|571.75|568.85|572.63|569.73|571.67|568.77|208
1722183300000|2024-07-28 16:15:00|571.77|568.87|573.29|570.39|573.29|570.39|571.75|568.85|117
1722183600000|2024-07-28 16:20:00|573.25|570.35|572.63|569.73|573.38|570.48|572.45|569.55|197
1722183900000|2024-07-28 16:25:00|572.65|569.75|572.25|569.35|572.97|570.07|572.22|569.32|118
1722184200000|2024-07-28 16:30:00|572.28|569.38|572.34|569.44|572.37|569.47|571.67|568.77|262
1722184500000|2024-07-28 16:35:00|572.32|569.42|572.57|569.67|572.58|569.68|572.31|569.41|104
1722184800000|2024-07-28 16:40:00|572.58|569.68|571.87|568.97|572.59|569.69|571.87|568.97|191
1722185100000|2024-07-28 16:45:00|571.9|569|570.95|568.05|572.01|569.11|570.34|567.44|243
1722185400000|2024-07-28 16:50:00|570.94|568.04|570.79|567.89|571.41|568.51|570.76|567.86|267
1722185700000|2024-07-28 16:55:00|570.81|567.91|570.42|567.52|570.9|568|570.26|567.36|151
1722186000000|2024-07-28 17:00:00|570.45|567.55|572.46|569.56|572.53|569.63|570.45|567.55|238
1722186300000|2024-07-28 17:05:00|572.47|569.57|571.63|568.73|572.76|569.86|571.31|568.41|289
1722186600000|2024-07-28 17:10:00|571.56|568.66|571.78|568.88|571.84|568.94|571.21|568.31|280
1722186900000|2024-07-28 17:15:00|571.8|568.9|571.69|568.79|571.94|569.04|571.31|568.41|277
1722187200000|2024-07-28 17:20:00|571.67|568.77|569.76|566.86|571.69|568.79|569.72|566.82|225
1722187500000|2024-07-28 17:25:00|569.75|566.85|569.94|567.04|570.15|567.25|569.58|566.68|314
1722187800000|2024-07-28 17:30:00|569.92|567.02|569.94|567.04|570.04|567.14|568.97|566.07|447
1722188100000|2024-07-28 17:35:00|569.98|567.08|571.59|568.69|571.59|568.69|569.84|566.94|197
1722188400000|2024-07-28 17:40:00|571.6|568.7|571.4|568.5|571.76|568.86|571.4|568.5|116
1722188700000|2024-07-28 17:45:00|571.41|568.51|570.95|568.05|571.64|568.74|570.78|567.88|127
1722189000000|2024-07-28 17:50:00|570.96|568.06|571.3|568.4|571.5|568.6|570.92|568.02|180
1722189300000|2024-07-28 17:55:00|571.27|568.37|572.42|569.52|572.42|569.52|571.12|568.22|102
1722189600000|2024-07-28 18:00:00|572.44|569.54|571.87|568.97|572.66|569.76|571.76|568.86|368
1722189900000|2024-07-28 18:05:00|571.91|569.01|571.17|568.27|572.12|569.22|570.88|567.98|314
1722190200000|2024-07-28 18:10:00|571.18|568.28|572.11|569.21|572.16|569.26|571.18|568.28|296
1722190500000|2024-07-28 18:15:00|572.09|569.19|573.35|570.45|573.5|570.6|571.62|568.72|226
1722190800000|2024-07-28 18:20:00|573.31|570.41|573.26|570.36|573.78|570.88|573.06|570.16|323
1722191100000|2024-07-28 18:25:00|573.27|570.37|573.68|570.78|573.7|570.8|573.14|570.24|304
1722191400000|2024-07-28 18:30:00|573.71|570.81|573.71|570.81|574.19|571.29|573.59|570.69|428
1722191700000|2024-07-28 18:35:00|573.73|570.83|574.49|571.59|574.8|571.9|573.71|570.81|214
1722192000000|2024-07-28 18:40:00|574.5|571.6|574.92|572.02|575.1|572.2|574.5|571.6|177
1722192300000|2024-07-28 18:45:00|574.9|572|573.99|571.09|574.9|572|573.99|571.09|249
1722192600000|2024-07-28 18:50:00|574|571.1|574.04|571.14|574.4|571.5|573.88|570.98|255
1722192900000|2024-07-28 18:55:00|573.97|571.07|574.43|571.53|574.43|571.53|573.86|570.96|169
1722193200000|2024-07-28 19:00:00|574.4|571.5|574.14|571.24|574.68|571.78|574.07|571.17|216
1722193500000|2024-07-28 19:05:00|574.06|571.16|574.99|572.09|575.03|572.13|573.55|570.65|188
1722193800000|2024-07-28 19:10:00|574.96|572.06|574.7|571.8|574.98|572.08|574.7|571.8|117
1722194100000|2024-07-28 19:15:00|574.68|571.78|573.95|571.05|575.02|572.12|573.73|570.83|227
1722194400000|2024-07-28 19:20:00|573.94|571.04|574.69|571.79|574.7|571.8|573.94|571.04|174
1722194700000|2024-07-28 19:25:00|574.7|571.8|576.45|573.55|576.58|573.68|574.7|571.8|114
1722195000000|2024-07-28 19:30:00|576.44|573.54|576.9|574|577.07|574.17|576.3|573.4|147
1722195300000|2024-07-28 19:35:00|576.95|574.05|577.33|574.43|577.33|574.43|576.54|573.64|132
1722195600000|2024-07-28 19:40:00|577.26|574.36|579.77|570.87|580.1|574.47|576.9|570.87|110
1722195900000|2024-07-28 19:45:00|579.79|570.89|579.71|570.81|579.9|571|579.51|570.61|81
1722196200000|2024-07-28 19:50:00|579.66|570.76|579.15|570.25|579.66|570.76|578.93|570.03|127
1722196500000|2024-07-28 19:55:00|579.08|570.18|579.31|570.41|579.5|570.6|578.87|569.97|255
1722196800000|2024-07-28 20:00:00|579.32|570.42|578.64|569.74|579.91|571.01|578.63|569.73|208
1722197100000|2024-07-28 20:05:00|578.61|569.71|578.75|569.85|578.87|569.97|577.99|569.09|341
1722197400000|2024-07-28 20:10:00|578.73|569.83|579.19|570.29|579.29|570.39|578.38|569.48|168
1722197700000|2024-07-28 20:15:00|579.18|570.28|579.38|570.48|579.59|570.69|579.14|570.24|81
1722198000000|2024-07-28 20:20:00|579.37|570.47|578.31|569.41|579.4|570.5|578.31|569.41|185
1722198300000|2024-07-28 20:25:00|578.25|569.35|577.42|568.52|578.25|569.35|577.33|568.43|279
1722198600000|2024-07-28 20:30:00|577.4|568.5|575.96|567.06|577.4|568.5|575.91|567.01|243
1722198900000|2024-07-28 20:35:00|575.99|567.09|575.94|567.04|576.76|567.86|575.94|567.04|149
1722199200000|2024-07-28 20:40:00|575.92|567.02|575.3|566.4|575.97|567.07|575.3|566.4|189
1722199500000|2024-07-28 20:45:00|575.29|566.39|575.18|566.28|575.54|566.64|575.06|566.16|252
1722199800000|2024-07-28 20:50:00|575.19|566.29|575.1|566.2|575.2|566.3|574.68|565.78|245
1722200100000|2024-07-28 20:55:00|575.08|566.18|574.98|566.08|575.1|566.2|574.9|566|175
1722200400000|2024-07-28 21:00:00|575.01|566.11|574.61|565.71|575.15|566.25|574.61|565.71|280
1722200700000|2024-07-28 21:05:00|574.64|565.74|574.5|565.6|574.9|566|574.41|565.51|135
1722201000000|2024-07-28 21:10:00|574.47|565.57|574.65|565.75|574.67|565.77|573.86|564.96|196
1722201300000|2024-07-28 21:15:00|574.64|565.74|573.41|564.51|575.03|566.13|573.14|564.24|317
1722201600000|2024-07-28 21:20:00|573.44|564.54|570.89|567.99|574.25|568.03|570.63|564.43|231
1722201900000|2024-07-28 21:25:00|570.97|568.07|571.85|568.95|571.9|569|570.8|567.9|215
1722202200000|2024-07-28 21:30:00|571.8|568.9|571.85|568.95|572.25|569.35|571.35|568.45|166
1722202500000|2024-07-28 21:35:00|572.2|569.3|573|570.1|573.05|570.15|572|569.1|212
1722202800000|2024-07-28 21:40:00|572.97|570.07|572.8|569.9|573.05|570.15|572.7|569.8|146
1722203100000|2024-07-28 21:45:00|572.91|570.01|572.7|569.8|572.95|570.05|572.62|569.72|79
1722203400000|2024-07-28 21:50:00|572.75|569.85|572.21|569.31|572.75|569.85|572.05|569.15|133
1722203700000|2024-07-28 21:55:00|572.03|569.13|572.13|569.23|572.21|569.31|571.85|568.95|150
1722204000000|2024-07-28 22:00:00|572.25|569.35|572.38|569.48|573.3|570.4|571.88|568.98|311
1722204300000|2024-07-28 22:05:00|572.25|569.35|572|569.1|572.6|569.7|571.7|568.8|231
1722204600000|2024-07-28 22:10:00|572.05|569.15|572.21|569.31|572.7|569.8|571.8|568.9|411
1722204900000|2024-07-28 22:15:00|572.13|569.23|570.35|567.45|572.55|569.65|570.2|567.3|430
1722205200000|2024-07-28 22:20:00|570.4|567.5|571.65|568.75|571.75|568.85|569.9|567|500
1722205500000|2024-07-28 22:25:00|571.7|568.8|573.4|570.5|573.55|570.65|571.5|568.6|644
1722205800000|2024-07-28 22:30:00|573.5|570.6|571.75|568.85|573.7|570.8|571.75|568.85|327
1722206100000|2024-07-28 22:35:00|571.6|568.7|571.75|568.85|572.11|569.21|571.3|568.4|310
1722206400000|2024-07-28 22:40:00|571.7|568.8|571.35|568.45|571.85|568.95|571.18|568.28|275
1722206700000|2024-07-28 22:45:00|571.3|568.4|571.2|568.3|571.5|568.6|570.15|567.25|356
1722207000000|2024-07-28 22:50:00|571.15|568.25|570.6|567.7|571.45|568.55|570.28|567.38|333
1722207300000|2024-07-28 22:55:00|570.55|567.65|572.05|569.15|572.2|569.3|570.54|567.64|452
1722207600000|2024-07-28 23:00:00|572.1|569.2|572.4|569.5|572.65|569.75|571.7|568.8|441
1722207900000|2024-07-28 23:05:00|572.6|569.7|572.9|570|573.5|570.6|572.4|569.5|500
1722208200000|2024-07-28 23:10:00|572.95|570.05|572.35|569.45|573.4|570.5|572.2|569.3|314
1722208500000|2024-07-28 23:15:00|572.3|569.4|573.02|570.12|573.15|570.25|571.99|569.09|353
1722208800000|2024-07-28 23:20:00|573.05|570.15|573.8|570.9|573.8|570.9|572.8|569.9|321
1722209100000|2024-07-28 23:25:00|573.75|570.85|573.9|571|574.3|571.4|573.7|570.8|234
1722209400000|2024-07-28 23:30:00|574|571.1|573.47|570.57|574.47|571.57|573.47|570.57|303
1722209700000|2024-07-28 23:35:00|573.51|570.61|573.86|570.96|574.07|571.17|573.21|570.31|340
1722210000000|2024-07-28 23:40:00|573.9|571|574.18|571.28|574.18|571.28|573.69|570.79|181
1722210300000|2024-07-28 23:45:00|574.21|571.31|574.2|571.3|574.33|571.43|573.59|570.69|314
1722210600000|2024-07-28 23:50:00|574.21|571.31|573.87|570.97|574.21|571.31|573.61|570.71|257
1722210900000|2024-07-28 23:55:00|573.88|570.98|573.43|570.53|573.9|571|573.37|570.47|321
1722211200000|2024-07-29 00:00:00|573.65|570.75|573.7|570.8|574|571.1|573.36|570.46|196
1722211500000|2024-07-29 00:05:00|573.75|570.85|575.45|572.55|575.7|572.8|573.55|570.65|329
1722211800000|2024-07-29 00:10:00|575.4|572.5|576.65|573.75|578|575.1|575.05|572.15|694
1722212100000|2024-07-29 00:15:00|576.6|573.7|578.91|576.01|579|576.1|576.39|573.49|592
1722212400000|2024-07-29 00:20:00|578.8|575.9|579.8|576.9|580.05|577.15|578.5|575.6|477
1722212700000|2024-07-29 00:25:00|579.9|577|579.7|576.8|580.7|577.8|579.01|576.11|425
1722213000000|2024-07-29 00:30:00|579.68|576.78|579.7|576.8|580.2|577.3|578|575.1|520
1722213300000|2024-07-29 00:35:00|579.75|576.85|579.75|576.85|580.4|577.5|579.6|576.7|407
1722213600000|2024-07-29 00:40:00|579.72|576.82|577.55|574.65|579.87|576.97|577.55|574.65|290
1722213900000|2024-07-29 00:45:00|577.5|574.6|577.68|574.78|578.71|575.81|577.14|574.24|372
1722214200000|2024-07-29 00:50:00|577.6|574.7|578.88|575.98|579.2|576.3|577.5|574.6|450
1722214500000|2024-07-29 00:55:00|578.9|576|578.91|576.01|579.2|576.3|577.78|574.88|378
1722214800000|2024-07-29 01:00:00|579|576.1|579.1|576.2|579.6|576.7|578.5|575.6|412
1722215100000|2024-07-29 01:05:00|579.05|576.15|579.3|576.4|579.65|576.75|578.7|575.8|303
1722215400000|2024-07-29 01:10:00|579.27|576.37|579.05|576.15|579.5|576.6|579|576.1|165
1722215700000|2024-07-29 01:15:00|579|576.1|577.82|574.92|579.25|576.35|576.9|574|506
1722216000000|2024-07-29 01:20:00|577.85|574.95|577.9|575|578.5|575.6|577.24|574.34|395
1722216300000|2024-07-29 01:25:00|577.88|574.98|579.63|576.73|580.1|577.2|577.8|574.9|670
1722216600000|2024-07-29 01:30:00|579.68|576.78|580.15|577.25|580.4|577.5|579.48|576.58|569
1722216900000|2024-07-29 01:35:00|580.3|577.4|578.35|575.45|580.3|577.4|578.3|575.4|260
1722217200000|2024-07-29 01:40:00|578.3|575.4|576.8|573.9|578.65|575.75|576.73|573.83|201
1722217500000|2024-07-29 01:45:00|576.51|573.61|577.02|574.12|577.55|574.65|576.28|573.38|522
1722217800000|2024-07-29 01:50:00|577.01|574.11|576.92|574.02|577.6|574.7|576.74|573.84|338
1722218100000|2024-07-29 01:55:00|576.89|573.99|575.75|572.85|577.35|574.45|575.71|572.81|324
1722218400000|2024-07-29 02:00:00|575.9|573|576.25|573.35|576.7|573.8|575.76|572.86|216
1722218700000|2024-07-29 02:05:00|576.24|573.34|575.4|572.5|576.3|573.4|575.38|572.48|183
1722219000000|2024-07-29 02:10:00|575.38|572.48|576.6|573.7|576.8|573.9|575.38|572.48|450
1722219300000|2024-07-29 02:15:00|576.7|573.8|578.88|575.98|580.2|577.3|576.4|573.5|544
1722219600000|2024-07-29 02:20:00|578.9|576|580.4|577.5|580.7|577.8|578.6|575.7|456
1722219900000|2024-07-29 02:25:00|580.5|577.6|580.4|577.5|580.7|577.8|579.83|576.93|467
1722220200000|2024-07-29 02:30:00|580.3|577.4|582.4|579.5|582.55|579.65|580.3|577.4|469
1722220500000|2024-07-29 02:35:00|582.45|579.55|582.85|579.95|582.9|580|581.79|578.89|331
1722220800000|2024-07-29 02:40:00|582.75|579.85|583.88|580.98|584.5|581.6|582.75|579.85|331
1722221100000|2024-07-29 02:45:00|583.93|581.03|585.2|582.3|585.4|582.5|583.73|580.83|465
1722221400000|2024-07-29 02:50:00|585.23|582.33|585.28|582.38|585.7|582.8|584.95|582.05|319
1722221700000|2024-07-29 02:55:00|585.3|582.4|586.35|583.45|586.4|583.5|585.08|582.18|330
1722222000000|2024-07-29 03:00:00|586.3|583.4|587.3|584.4|587.5|584.6|586.2|583.3|430
1722222300000|2024-07-29 03:05:00|587.4|584.5|587.6|584.7|588.25|585.35|586.8|583.9|546
1722222600000|2024-07-29 03:10:00|587.65|584.75|587.45|584.55|588.3|585.4|587.4|584.5|498
1722222900000|2024-07-29 03:15:00|587.43|584.53|586.35|583.45|588.1|585.2|585.8|582.9|483
1722223200000|2024-07-29 03:20:00|586.3|583.4|586.5|583.6|587.95|585.05|586.1|583.2|396
1722223500000|2024-07-29 03:25:00|586.55|583.65|586.45|583.55|587.15|584.25|586.45|583.55|491
1722223800000|2024-07-29 03:30:00|586.61|583.71|584.99|582.09|586.85|583.95|584.72|581.82|536
1722224100000|2024-07-29 03:35:00|585|582.1|584.4|581.5|585.12|582.22|584.13|581.23|569
1722224400000|2024-07-29 03:40:00|584.39|581.49|583.4|580.5|584.78|581.88|583.4|580.5|491
1722224700000|2024-07-29 03:45:00|583.58|580.68|582.9|580|584|581.1|582.8|579.9|269
1722225000000|2024-07-29 03:50:00|582.88|579.98|583.75|580.85|584.5|581.6|582.88|579.98|450
1722225300000|2024-07-29 03:55:00|583.8|580.9|584.14|581.24|584.5|581.6|583.75|580.85|382
1722225600000|2024-07-29 04:00:00|584.15|581.25|585.85|582.95|585.9|583|584.1|581.2|570
1722225900000|2024-07-29 04:05:00|585.8|582.9|584.33|581.43|585.9|583|584.25|581.35|530
1722226200000|2024-07-29 04:10:00|584.25|581.35|583.2|580.3|584.5|581.6|583.15|580.25|354
1722226500000|2024-07-29 04:15:00|583.4|580.5|582.7|579.8|583.5|580.6|582.35|579.45|284
1722226800000|2024-07-29 04:20:00|582.75|579.85|583.44|580.54|583.9|581|582.73|579.83|395
1722227100000|2024-07-29 04:25:00|583.4|580.5|583.8|580.9|584.3|581.4|583.15|580.25|260
1722227400000|2024-07-29 04:30:00|583.85|580.95|583.95|581.05|584|581.1|582.95|580.05|337
1722227700000|2024-07-29 04:35:00|583.9|581|584.1|581.2|584.5|581.6|583.85|580.95|283
1722228000000|2024-07-29 04:40:00|584.13|581.23|582.75|579.85|584.2|581.3|582.7|579.8|171
1722228300000|2024-07-29 04:45:00|582.8|579.9|582.55|579.65|583.05|580.15|582.5|579.6|168
1722228600000|2024-07-29 04:50:00|582.5|579.6|583.5|580.6|584.1|581.2|582.5|579.6|282
1722228900000|2024-07-29 04:55:00|583.55|580.65|583.4|580.5|583.8|580.9|583.3|580.4|209
1722229200000|2024-07-29 05:00:00|583.35|580.45|584.5|581.6|584.75|581.85|583.35|580.45|339
1722229500000|2024-07-29 05:05:00|584.4|581.5|582.85|579.95|584.45|581.55|582.85|579.95|233
1722229800000|2024-07-29 05:10:00|582.9|580|582.55|579.65|583|580.1|582.55|579.65|110
1722230100000|2024-07-29 05:15:00|582.6|579.7|583.45|580.55|583.95|581.05|582.58|579.68|340
1722230400000|2024-07-29 05:20:00|583.4|580.5|583.4|580.5|583.6|580.7|583|580.1|192
1722230700000|2024-07-29 05:25:00|583.35|580.45|583.55|580.65|583.95|581.05|583.25|580.35|158
1722231000000|2024-07-29 05:30:00|583.6|580.7|584.65|581.75|584.7|581.8|583.55|580.65|179
1722231300000|2024-07-29 05:35:00|584.9|582|585.35|582.45|585.4|582.5|584.5|581.6|270
1722231600000|2024-07-29 05:40:00|585.3|582.4|585.4|582.5|586.4|583.5|585.3|582.4|359
1722231900000|2024-07-29 05:45:00|585.38|582.48|584.55|581.65|586.1|583.2|584.5|581.6|271
1722232200000|2024-07-29 05:50:00|584.6|581.7|584.95|582.05|585.06|582.16|584.5|581.6|193
1722232500000|2024-07-29 05:55:00|585|582.1|586|583.1|586.7|583.8|584.75|581.85|278
1722232800000|2024-07-29 06:00:00|586.07|583.17|587.59|584.69|587.76|584.86|585.66|582.76|434
1722233100000|2024-07-29 06:05:00|587.55|584.65|586.16|583.26|587.55|584.65|586.15|583.25|412
1722233400000|2024-07-29 06:10:00|586.14|583.24|584.51|581.61|586.62|583.72|584.35|581.45|407
1722233700000|2024-07-29 06:15:00|584.58|581.68|586.2|583.3|586.3|583.4|584.53|581.63|156
1722234000000|2024-07-29 06:20:00|586.3|583.4|586.85|583.95|587.2|584.3|585.65|582.75|349
1722234300000|2024-07-29 06:25:00|586.8|583.9|586.8|583.9|587.15|584.25|586.45|583.55|229
1722234600000|2024-07-29 06:30:00|586.85|583.95|586.35|583.45|587.55|584.65|586.3|583.4|272
1722234900000|2024-07-29 06:35:00|586.4|583.5|587.9|585|588.1|585.2|586.35|583.45|255
1722235200000|2024-07-29 06:40:00|587.75|584.85|587.45|584.55|588.1|585.2|587.14|584.24|252
1722235500000|2024-07-29 06:45:00|587.61|584.71|587.02|584.12|587.75|584.85|586.73|583.83|363
1722235800000|2024-07-29 06:50:00|587.12|584.22|586.67|583.77|587.14|584.24|586.45|583.55|295
1722236100000|2024-07-29 06:55:00|586.75|583.85|586.11|583.21|586.76|583.86|586.11|583.21|149
1722236400000|2024-07-29 07:00:00|586.12|583.22|587.14|584.24|587.43|584.53|586.11|583.21|236
1722236700000|2024-07-29 07:05:00|587.15|584.25|586.7|583.8|587.15|584.25|586.36|583.46|296
1722237000000|2024-07-29 07:10:00|586.65|583.75|585.39|582.49|586.71|583.81|585.05|582.15|87
1722237300000|2024-07-29 07:15:00|585.37|582.47|585.8|582.9|586.48|583.58|585.1|582.2|296
1722237600000|2024-07-29 07:20:00|585.81|582.91|586.4|583.5|586.41|583.51|584.95|582.05|407
1722237900000|2024-07-29 07:25:00|586.39|583.49|587.14|584.24|587.38|584.48|586.02|583.12|221
1722238200000|2024-07-29 07:30:00|587.11|584.21|586.98|584.08|587.21|584.31|586.62|583.72|286
1722238500000|2024-07-29 07:35:00|586.97|584.07|586.23|583.33|587.12|584.22|585.86|582.96|324
1722238800000|2024-07-29 07:40:00|586.19|583.29|586.07|583.17|586.27|583.37|585.82|582.92|290
1722239100000|2024-07-29 07:45:00|586.16|583.26|586.8|583.9|586.8|583.9|586.15|583.25|185
1722239400000|2024-07-29 07:50:00|586.79|583.89|586.75|583.85|587.1|584.2|586.7|583.8|247
1722239700000|2024-07-29 07:55:00|586.7|583.8|587.4|584.5|587.5|584.6|586.5|583.6|228
1722240000000|2024-07-29 08:00:00|587.45|584.55|587.4|584.5|587.5|584.6|587.1|584.2|223
1722240300000|2024-07-29 08:05:00|587.38|584.48|586.75|583.85|587.4|584.5|586.75|583.85|131
1722240600000|2024-07-29 08:10:00|586.8|583.9|587.48|584.58|587.6|584.7|586.75|583.85|180
1722240900000|2024-07-29 08:15:00|587.4|584.5|586.25|583.35|587.7|584.8|586.2|583.3|291
1722241200000|2024-07-29 08:20:00|586.2|583.3|586.35|583.45|587|584.1|586.15|583.25|150
1722241500000|2024-07-29 08:25:00|586.3|583.4|586.35|583.45|586.6|583.7|586.15|583.25|164
1722241800000|2024-07-29 08:30:00|586.14|583.24|585.59|582.69|586.16|583.26|585.55|582.65|319
1722242100000|2024-07-29 08:35:00|585.58|582.68|586.51|583.61|586.59|583.69|585.21|582.31|255
1722242400000|2024-07-29 08:40:00|586.58|583.68|585.67|582.77|586.66|583.76|584.95|582.05|355
1722242700000|2024-07-29 08:45:00|585.8|582.9|586.6|583.7|586.8|583.9|585.7|582.8|333
1722243000000|2024-07-29 08:50:00|586.4|583.5|585.85|582.95|586.55|583.65|585.8|582.9|287
1722243300000|2024-07-29 08:55:00|585.9|583|585.9|583|586.15|583.25|585.59|582.69|183
1722243600000|2024-07-29 09:00:00|585.85|582.95|586.7|583.8|586.8|583.9|585.85|582.95|197
1722243900000|2024-07-29 09:05:00|586.8|583.9|587.13|584.23|587.2|584.3|586.75|583.85|358
1722244200000|2024-07-29 09:10:00|587.15|584.25|589|586.1|589.1|586.2|586.74|583.84|72
1722244500000|2024-07-29 09:15:00|588.95|586.05|587.35|584.45|588.95|586.05|587.25|584.35|288
1722244800000|2024-07-29 09:20:00|587.4|584.5|587.24|584.34|587.7|584.8|587.1|584.2|171
1722245100000|2024-07-29 09:25:00|587.27|584.37|587.05|584.15|587.5|584.6|586.91|584.01|130
1722245400000|2024-07-29 09:30:00|587|584.1|587.1|584.2|587.4|584.5|586.95|584.05|232
1722245700000|2024-07-29 09:35:00|587.14|584.24|586.9|584|587.4|584.5|586.85|583.95|152
1722246000000|2024-07-29 09:40:00|586.7|583.8|585.9|583|586.7|583.8|585.9|583|217
1722246300000|2024-07-29 09:45:00|585.95|583.05|585.95|583.05|586.3|583.4|585.95|583.05|229
1722246600000|2024-07-29 09:50:00|585.8|582.9|586.05|583.15|586.1|583.2|585.8|582.9|248
1722246900000|2024-07-29 09:55:00|586|583.1|587.9|585|588.05|585.15|586|583.1|348
1722247200000|2024-07-29 10:00:00|587.95|585.05|586.95|584.05|587.95|585.05|586.67|583.77|232
1722247500000|2024-07-29 10:05:00|587|584.1|586.3|583.4|587.2|584.3|586.2|583.3|165
1722247800000|2024-07-29 10:10:00|586.28|583.38|586.13|583.23|586.5|583.6|586.09|583.19|149
1722248100000|2024-07-29 10:15:00|586.04|583.14|585.86|582.96|586.17|583.27|585.74|582.84|124
1722248400000|2024-07-29 10:20:00|585.84|582.94|586.01|583.11|586.03|583.13|585.02|582.12|231
1722248700000|2024-07-29 10:25:00|586|583.1|586.41|583.51|586.42|583.52|585.76|582.86|290
1722249000000|2024-07-29 10:30:00|586.65|583.75|587|584.1|587.1|584.2|586.6|583.7|391
1722249300000|2024-07-29 10:35:00|586.9|584|586.3|583.4|587.2|584.3|586.2|583.3|326
1722249600000|2024-07-29 10:40:00|586.2|583.3|585.79|582.89|586.3|583.4|585.4|582.5|214
1722249900000|2024-07-29 10:45:00|585.74|582.84|584.8|581.9|585.74|582.84|584.8|581.9|85
1722250200000|2024-07-29 10:50:00|584.77|581.87|584.95|582.05|585.1|582.2|583.84|580.94|237
1722250500000|2024-07-29 10:55:00|584.94|582.04|584.43|581.53|585|582.1|584.25|581.35|329
1722250800000|2024-07-29 11:00:00|584.35|581.45|583.83|580.93|584.46|581.56|583.7|580.8|237
1722251100000|2024-07-29 11:05:00|583.75|580.85|583.6|580.7|584.4|581.5|583.6|580.7|214
1722251400000|2024-07-29 11:10:00|583.64|580.74|583.25|580.35|584|581.1|583.24|580.34|253
1722251700000|2024-07-29 11:15:00|583.24|580.34|583.9|581|584.3|581.4|583.14|580.24|332
1722252000000|2024-07-29 11:20:00|583.89|580.99|584.1|581.2|584.4|581.5|583.2|580.3|349
1722252300000|2024-07-29 11:25:00|584.15|581.25|584.65|581.75|584.7|581.8|583.68|580.78|239
1722252600000|2024-07-29 11:30:00|584.5|581.6|584.79|581.89|584.96|582.06|584.19|581.29|275
1722252900000|2024-07-29 11:35:00|584.78|581.88|583.85|580.95|584.83|581.93|583.85|580.95|405
1722253200000|2024-07-29 11:40:00|583.87|580.97|584.15|581.25|584.49|581.59|583.54|580.64|415
1722253500000|2024-07-29 11:45:00|584.14|581.24|583.76|580.86|584.39|581.49|583.71|580.81|413
1722253800000|2024-07-29 11:50:00|583.77|580.87|583.5|580.6|583.89|580.99|583.48|580.58|244
1722254100000|2024-07-29 11:55:00|583.47|580.57|583.39|580.49|583.74|580.84|583.36|580.46|355
1722254400000|2024-07-29 12:00:00|583.43|580.53|583.81|580.91|583.94|581.04|583.3|580.4|443
1722254700000|2024-07-29 12:05:00|583.82|580.92|582.94|580.04|583.93|581.03|582.74|579.84|429
1722255000000|2024-07-29 12:10:00|582.9|580|582.73|579.83|583.11|580.21|582.7|579.8|262
1722255300000|2024-07-29 12:15:00|583|580.1|584.3|581.4|584.3|581.4|582.98|580.08|385
1722255600000|2024-07-29 12:20:00|584.25|581.35|584.6|581.7|584.7|581.8|584.1|581.2|245
1722255900000|2024-07-29 12:25:00|584.65|581.75|586.5|583.6|586.6|583.7|584.55|581.65|381
1722256200000|2024-07-29 12:30:00|586.43|583.53|586.14|583.24|586.6|583.7|585.93|583.03|251
1722256500000|2024-07-29 12:35:00|586.17|583.27|585.44|582.54|586.66|583.76|584.69|581.79|405
1722256800000|2024-07-29 12:40:00|585.48|582.58|585.41|582.51|585.59|582.69|584.05|581.15|447
1722257100000|2024-07-29 12:45:00|585.15|582.25|585.2|582.3|585.6|582.7|584|581.1|272
1722257400000|2024-07-29 12:50:00|585|582.1|585.49|582.59|585.6|582.7|584.2|581.3|375
1722257700000|2024-07-29 12:55:00|585.48|582.58|585.8|582.9|586.3|583.4|585.3|582.4|421
1722258000000|2024-07-29 13:00:00|585.65|582.75|586.3|583.4|586.5|583.6|585.48|582.58|323
1722258300000|2024-07-29 13:05:00|586.25|583.35|584.7|581.8|586.7|583.8|584.6|581.7|551
1722258600000|2024-07-29 13:10:00|585.05|582.15|585.66|582.76|586.35|583.45|584.75|581.85|482
1722258900000|2024-07-29 13:15:00|585.7|582.8|583.8|580.9|585.9|583|583.75|580.85|538
1722259200000|2024-07-29 13:20:00|583.76|580.86|583.05|580.15|584.1|581.2|582.94|580.04|279
1722259500000|2024-07-29 13:25:00|583.2|580.3|583.5|580.6|583.55|580.65|582.7|579.8|359
1722259800000|2024-07-29 13:30:00|583.41|580.51|583.28|580.38|583.85|580.95|582.44|579.54|563
1722260100000|2024-07-29 13:35:00|583.19|580.29|583.7|580.8|584.2|581.3|583.19|580.29|521
1722260400000|2024-07-29 13:40:00|583.68|580.78|584.3|581.4|584.8|581.9|583.34|580.44|529
1722260700000|2024-07-29 13:45:00|584.4|581.5|583.9|581|585.4|582.5|582.71|579.81|596
1722261000000|2024-07-29 13:50:00|583.75|580.85|583.1|580.2|584.4|581.5|582.88|579.98|413
1722261300000|2024-07-29 13:55:00|583.05|580.15|583.18|580.28|584.3|581.4|582.79|579.89|340
1722261600000|2024-07-29 14:00:00|583.11|580.21|581|578.1|584.1|581.2|579.96|577.06|478
1722261900000|2024-07-29 14:05:00|581.1|578.2|580.8|577.9|582.6|579.7|580.59|577.69|562
1722262200000|2024-07-29 14:10:00|580.75|577.85|579.2|576.3|580.9|578|579.15|576.25|497
1722262500000|2024-07-29 14:15:00|579.1|576.2|580.2|577.3|580.9|578|578.95|576.05|562
1722262800000|2024-07-29 14:20:00|580.15|577.25|580.7|577.8|581.6|578.7|580.15|577.25|541
1722263100000|2024-07-29 14:25:00|580.65|577.75|580|577.1|580.7|577.8|578.23|575.33|409
1722263400000|2024-07-29 14:30:00|579.95|577.05|580.5|577.6|581.2|578.3|579.27|576.37|494
1722263700000|2024-07-29 14:35:00|580.4|577.5|581.8|578.9|582|579.1|579.9|577|585
1722264000000|2024-07-29 14:40:00|581.75|578.85|581|578.1|582|579.1|580.8|577.9|459
1722264300000|2024-07-29 14:45:00|580.9|578|579.35|576.45|581.6|578.7|578.35|575.45|557
1722264600000|2024-07-29 14:50:00|579.4|576.5|578.3|575.4|579.6|576.7|578.1|575.2|620
1722264900000|2024-07-29 14:55:00|578.35|575.45|577.6|574.7|578.6|575.7|577.05|574.15|489
1722265200000|2024-07-29 15:00:00|577.55|574.65|578.3|575.4|578.7|575.8|576.68|573.78|652
1722265500000|2024-07-29 15:05:00|578.28|575.38|576.3|573.4|578.7|575.8|575.59|572.69|714
1722265800000|2024-07-29 15:10:00|576.4|573.5|576.3|573.4|576.7|573.8|575.16|572.26|471
1722266100000|2024-07-29 15:15:00|576.41|573.51|570.74|567.84|576.46|573.56|570.73|567.83|687
1722266400000|2024-07-29 15:20:00|570.81|567.91|570.71|567.81|571.68|568.78|569.62|566.72|751
1722266700000|2024-07-29 15:25:00|570.76|567.86|572.73|569.83|573.33|570.43|569.82|566.92|661
1722267000000|2024-07-29 15:30:00|572.69|569.79|570.8|567.9|572.75|569.85|570.35|567.45|460
1722267300000|2024-07-29 15:35:00|570.85|567.95|573.1|570.2|573.1|570.2|570.19|567.29|581
1722267600000|2024-07-29 15:40:00|573.05|570.15|573.9|571|574.4|571.5|572.15|569.25|475
1722267900000|2024-07-29 15:45:00|573.89|570.99|573.46|570.56|573.89|570.99|572.46|569.56|221
1722268200000|2024-07-29 15:50:00|573.45|570.55|572.85|569.95|573.9|571|572.75|569.85|229
1722268500000|2024-07-29 15:55:00|573|570.1|573.4|570.5|573.75|570.85|572.95|570.05|372
1722268800000|2024-07-29 16:00:00|573.45|570.55|573.25|570.35|574.4|571.5|572.54|569.64|369
1722269100000|2024-07-29 16:05:00|573.3|570.4|573.2|570.3|574.1|571.2|573|570.1|354
1722269400000|2024-07-29 16:10:00|573.15|570.25|574.6|571.7|574.6|571.7|572.85|569.95|460
1722269700000|2024-07-29 16:15:00|574.31|571.41|572.86|569.96|574.35|571.45|572.84|569.94|499
1722270000000|2024-07-29 16:20:00|572.87|569.97|572.08|569.18|573.2|570.3|571.81|568.91|472
1722270300000|2024-07-29 16:25:00|572.1|569.2|571.78|568.88|572.34|569.44|570.8|567.9|753
1722270600000|2024-07-29 16:30:00|571.9|569|569.65|566.75|571.9|569|567.05|564.15|655
1722270900000|2024-07-29 16:35:00|569.63|566.73|570.9|568|571|568.1|568.9|566|580
1722271200000|2024-07-29 16:40:00|570.85|567.95|569|566.1|570.9|568|568.4|565.5|577
1722271500000|2024-07-29 16:45:00|569.09|566.19|569.94|567.04|571.57|568.67|568.73|565.83|767
1722271800000|2024-07-29 16:50:00|569.85|566.95|570.47|567.57|570.47|567.57|569.29|566.39|580
1722272100000|2024-07-29 16:55:00|570.21|567.31|568.52|565.62|570.36|567.46|568.5|565.6|500
1722272400000|2024-07-29 17:00:00|568.51|565.61|571.2|568.3|571.4|568.5|567.82|564.92|553
1722272700000|2024-07-29 17:05:00|571.15|568.25|572.6|569.7|572.85|569.95|570.25|567.35|514
1722273000000|2024-07-29 17:10:00|572.55|569.65|573.1|570.2|573.7|570.8|572.1|569.2|430
1722273300000|2024-07-29 17:15:00|573.12|570.22|571.73|568.83|573.45|570.55|571.41|568.51|759
1722273600000|2024-07-29 17:20:00|571.72|568.82|571.55|568.65|572.14|569.24|571.17|568.27|694
1722273900000|2024-07-29 17:25:00|571.56|568.66|571.03|568.13|571.87|568.97|570.55|567.65|498
1722274200000|2024-07-29 17:30:00|571.05|568.15|571.9|569|572.7|569.8|570.9|568|497
1722274500000|2024-07-29 17:35:00|571.85|568.95|570.55|567.65|571.85|568.95|570.15|567.25|382
1722274800000|2024-07-29 17:40:00|570.5|567.6|571.85|568.95|572.2|569.3|570.5|567.6|485
1722275100000|2024-07-29 17:45:00|571.77|568.87|572.81|569.91|573.48|570.58|571.65|568.75|473
1722275400000|2024-07-29 17:50:00|572.79|569.89|572.28|569.38|573.22|570.32|571.91|569.01|605
1722275700000|2024-07-29 17:55:00|572.29|569.39|572.3|569.4|572.85|569.95|571.82|568.92|416
1722276000000|2024-07-29 18:00:00|572.31|569.41|572.24|569.34|573.06|570.16|571.53|568.63|644
1722276300000|2024-07-29 18:05:00|572.26|569.36|573.24|570.34|573.58|570.68|571.97|569.07|439
1722276600000|2024-07-29 18:10:00|573.22|570.32|572.67|569.77|573.23|570.33|572.45|569.55|462
1722276900000|2024-07-29 18:15:00|572.63|569.73|573.16|570.26|573.22|570.32|571.72|568.82|476
1722277200000|2024-07-29 18:20:00|573.22|570.32|573.73|570.83|574.17|571.27|572.92|570.02|422
1722277500000|2024-07-29 18:25:00|573.75|570.85|572.63|569.73|573.94|571.04|572.53|569.63|560
1722277800000|2024-07-29 18:30:00|572.4|569.5|572.6|569.7|572.9|570|571.8|568.9|367
1722278100000|2024-07-29 18:35:00|572.55|569.65|573.8|570.9|574|571.1|572.4|569.5|400
1722278400000|2024-07-29 18:40:00|573.85|570.95|573.95|571.05|574.65|571.75|573.65|570.75|349
1722278700000|2024-07-29 18:45:00|573.9|571|573.72|570.82|574.54|571.64|573.7|570.8|402
1722279000000|2024-07-29 18:50:00|573.68|570.78|572.52|569.62|573.75|570.85|572.5|569.6|454
1722279300000|2024-07-29 18:55:00|572.6|569.7|572.99|570.09|573.04|570.14|572.23|569.33|303
1722279600000|2024-07-29 19:00:00|572.93|570.03|571.68|568.78|572.93|570.03|571|568.1|368
1722279900000|2024-07-29 19:05:00|571.6|568.7|571|568.1|571.9|569|570.6|567.7|488
1722280200000|2024-07-29 19:10:00|571.1|568.2|570.6|567.7|571.4|568.5|570.15|567.25|371
1722280500000|2024-07-29 19:15:00|570.5|567.6|571.03|568.13|571.1|568.2|568.7|565.8|527
1722280800000|2024-07-29 19:20:00|570.95|568.05|570.2|567.3|571.15|568.25|569.95|567.05|450
1722281100000|2024-07-29 19:25:00|570.18|567.28|571.05|568.15|571.2|568.3|570.01|567.11|323
1722281400000|2024-07-29 19:30:00|571.04|568.14|571.4|568.5|571.5|568.6|570.95|568.05|389
1722281700000|2024-07-29 19:35:00|571.38|568.48|571.8|568.9|571.8|568.9|571.1|568.2|220
1722282000000|2024-07-29 19:40:00|571.85|568.95|571.99|569.09|572.3|569.4|571.8|568.9|262
1722282300000|2024-07-29 19:45:00|572.04|569.14|571.12|568.22|572.52|569.62|570.96|568.06|487
1722282600000|2024-07-29 19:50:00|571.1|568.2|571.06|568.16|571.61|568.71|570.72|567.82|473
1722282900000|2024-07-29 19:55:00|571.07|568.17|571.58|568.68|571.6|568.7|570.69|567.79|384
1722283200000|2024-07-29 20:00:00|571.57|568.67|571.85|568.95|572.36|569.46|570.98|568.08|344
1722283500000|2024-07-29 20:05:00|571.84|568.94|571.95|569.05|572.2|569.3|571.49|568.59|396
1722283800000|2024-07-29 20:10:00|572.02|569.12|571.46|568.56|572.07|569.17|571.37|568.47|423
1722284100000|2024-07-29 20:15:00|571.4|568.5|570.61|567.71|571.46|568.56|570.22|567.32|422
1722284400000|2024-07-29 20:20:00|570.6|567.7|570.11|567.21|570.61|567.71|570|567.1|308
1722284700000|2024-07-29 20:25:00|570.12|567.22|570.58|567.68|571.07|568.17|569.94|567.04|341
1722285000000|2024-07-29 20:30:00|570.6|567.7|569.9|567|571|568.1|569.85|566.95|438
1722285300000|2024-07-29 20:35:00|569.95|567.05|569.85|566.95|570.5|567.6|569.85|566.95|225
1722285600000|2024-07-29 20:40:00|569.8|566.9|568.9|566|570|567.1|568.6|565.7|140
1722285900000|2024-07-29 20:45:00|568.78|565.88|568.3|565.4|569.2|566.3|568.3|565.4|246
1722286200000|2024-07-29 20:50:00|568.29|565.39|568.7|565.8|568.9|566|568.25|565.35|221
1722286500000|2024-07-29 20:55:00|568.65|565.75|570.07|567.17|570.33|567.43|568.65|565.75|337
1722286800000|2024-07-29 21:00:00|570.09|567.19|569.05|566.15|570.09|567.19|568.98|566.08|413
1722287100000|2024-07-29 21:05:00|569.03|566.13|568.12|565.22|569.28|566.38|568.12|565.22|309
1722287400000|2024-07-29 21:10:00|568.14|565.24|567.26|564.36|568.29|565.39|567|564.1|324
1722287700000|2024-07-29 21:15:00|567.27|564.37|567.46|564.56|567.63|564.73|566.83|563.93|397
1722288000000|2024-07-29 21:20:00|567.45|564.55|566.63|563.73|567.45|564.55|566.63|563.73|331
1722288300000|2024-07-29 21:25:00|566.65|563.75|566.72|563.82|567.19|564.29|566.62|563.72|288
1722288600000|2024-07-29 21:30:00|566.71|563.81|567.47|564.57|567.53|564.63|566.65|563.75|185
1722288900000|2024-07-29 21:35:00|567.48|564.58|567.96|565.06|568.02|565.12|567.36|564.46|254
1722289200000|2024-07-29 21:40:00|568.01|565.11|568.38|565.48|568.47|565.57|568.01|565.11|195
1722289500000|2024-07-29 21:45:00|568.37|565.47|567.85|564.95|568.39|565.49|567.83|564.93|225
1722289800000|2024-07-29 21:50:00|567.83|564.93|567.67|564.77|567.88|564.98|567.53|564.63|153
1722290100000|2024-07-29 21:55:00|567.68|564.78|569.5|566.6|569.6|566.7|567.68|564.78|257
1722290400000|2024-07-29 22:00:00|569.58|566.68|568.4|565.5|569.6|566.7|568.35|565.45|298
1722290700000|2024-07-29 22:05:00|568.35|565.45|568.43|565.53|568.45|565.55|567.8|564.9|213
1722291000000|2024-07-29 22:10:00|568.4|565.5|569.55|566.65|569.8|566.9|568.4|565.5|370
1722291300000|2024-07-29 22:15:00|569.6|566.7|570.13|567.23|570.5|567.6|569.15|566.25|344
1722291600000|2024-07-29 22:20:00|570.15|567.25|569.65|566.75|570.3|567.4|569.6|566.7|338
1722291900000|2024-07-29 22:25:00|569.6|566.7|568.45|565.55|569.65|566.75|568.45|565.55|154
1722292200000|2024-07-29 22:30:00|568.5|565.6|568|565.1|568.85|565.95|567.99|565.09|142
1722292500000|2024-07-29 22:35:00|568.05|565.15|567.3|564.4|568.05|565.15|567.15|564.25|162
1722292800000|2024-07-29 22:40:00|567.25|564.35|566.25|563.35|567.3|564.4|566.05|563.15|272
1722293100000|2024-07-29 22:45:00|566.2|563.3|566.45|563.55|566.6|563.7|565.7|562.8|330
1722293400000|2024-07-29 22:50:00|566.5|563.6|565.45|562.55|566.5|563.6|565.41|562.51|191
1722293700000|2024-07-29 22:55:00|565.41|562.51|565.7|562.8|566.3|563.4|565.41|562.51|362
1722294000000|2024-07-29 23:00:00|565.65|562.75|565.75|562.85|566.55|563.65|565.6|562.7|319
1722294300000|2024-07-29 23:05:00|565.8|562.9|565.45|562.55|566.4|563.5|565.23|562.33|363
1722294600000|2024-07-29 23:10:00|565.5|562.6|565.05|562.15|566.4|563.5|564.95|562.05|470
1722294900000|2024-07-29 23:15:00|565.03|562.13|565.45|562.55|565.9|563|564.05|561.15|599
1722295200000|2024-07-29 23:20:00|565.58|562.68|566.95|564.05|567.2|564.3|565.4|562.5|487
1722295500000|2024-07-29 23:25:00|566.9|564|567.8|564.9|567.8|564.9|566.9|564|233
1722295800000|2024-07-29 23:30:00|567.85|564.95|568.05|565.15|568.3|565.4|567.6|564.7|269
1722296100000|2024-07-29 23:35:00|568.03|565.13|567.85|564.95|568.4|565.5|567.45|564.55|338
1722296400000|2024-07-29 23:40:00|567.84|564.94|566.8|563.9|568.1|565.2|566.8|563.9|356
1722296700000|2024-07-29 23:45:00|566.7|563.8|566.4|563.5|567.1|564.2|565.7|562.8|393
1722297000000|2024-07-29 23:50:00|566.45|563.55|566.55|563.65|567.2|564.3|566.1|563.2|404
1722297300000|2024-07-29 23:55:00|566.6|563.7|566.55|563.65|567.45|564.55|566.45|563.55|482
1722297600000|2024-07-30 00:00:00|566.6|563.7|567.15|564.25|567.35|564.45|566.05|563.15|681
1722297900000|2024-07-30 00:05:00|567.13|564.23|568.35|565.45|568.35|565.45|566.55|563.65|630
1722298200000|2024-07-30 00:10:00|568.3|565.4|567.15|564.25|568.4|565.5|566.6|563.7|618
1722298500000|2024-07-30 00:15:00|567.1|564.2|566.6|563.7|568.4|565.5|566.5|563.6|772
1722298800000|2024-07-30 00:20:00|566.55|563.65|566.5|563.6|566.65|563.75|562.58|559.68|853
1722299100000|2024-07-30 00:25:00|566.45|563.55|567.95|565.05|568|565.1|565.2|562.3|720
1722299400000|2024-07-30 00:30:00|567.9|565|569.05|566.15|569.4|566.5|567.1|564.2|766
1722299700000|2024-07-30 00:35:00|569.03|566.13|568.66|565.76|569.35|566.45|568.1|565.2|703
1722300000000|2024-07-30 00:40:00|568.7|565.8|568.5|565.6|569.1|566.2|567.8|564.9|683
1722300300000|2024-07-30 00:45:00|568.4|565.5|567.8|564.9|568.8|565.9|567.3|564.4|681
1722300600000|2024-07-30 00:50:00|567.9|565|569|566.1|569.2|566.3|567.7|564.8|548
1722300900000|2024-07-30 00:55:00|568.98|566.08|569.38|566.48|569.6|566.7|568.8|565.9|407
1722301200000|2024-07-30 01:00:00|569.4|566.5|569.8|566.9|570.15|567.25|568.9|566|229
1722301500000|2024-07-30 01:05:00|569.7|566.8|569.66|566.76|570|567.1|569.2|566.3|235
1722301800000|2024-07-30 01:10:00|569.6|566.7|571.4|568.5|571.4|568.5|569.5|566.6|298
1722302100000|2024-07-30 01:15:00|571.36|568.46|571.4|568.5|571.6|568.7|570.75|567.85|328
1722302400000|2024-07-30 01:20:00|571.3|568.4|572.05|569.15|572.5|569.6|571.09|568.19|419
1722302700000|2024-07-30 01:25:00|572.1|569.2|570.8|567.9|572.9|570|570.8|567.9|350
1722303000000|2024-07-30 01:30:00|570.9|568|570.5|567.6|571.5|568.6|570.45|567.55|400
1722303300000|2024-07-30 01:35:00|570.45|567.55|569.55|566.65|570.5|567.6|569.25|566.35|451
1722303600000|2024-07-30 01:40:00|569.6|566.7|568.85|565.95|569.8|566.9|568.15|565.25|379
1722303900000|2024-07-30 01:45:00|568.9|566|567.5|564.6|569.25|566.35|567.45|564.55|492
1722304200000|2024-07-30 01:50:00|567.6|564.7|567.7|564.8|567.9|565|566.14|563.24|495
1722304500000|2024-07-30 01:55:00|567.65|564.75|567.4|564.5|568.1|565.2|567.2|564.3|474
1722304800000|2024-07-30 02:00:00|567.3|564.4|568.5|565.6|569|566.1|567.25|564.35|433
1722305100000|2024-07-30 02:05:00|568.55|565.65|569.9|567|569.9|567|568.25|565.35|465
1722305400000|2024-07-30 02:10:00|569.8|566.9|569.35|566.45|569.8|566.9|568.65|565.75|338
1722305700000|2024-07-30 02:15:00|569.34|566.44|569|566.1|569.54|566.64|568.47|565.57|414
1722306000000|2024-07-30 02:20:00|568.99|566.09|566.45|563.55|568.99|566.09|566.44|563.54|460
1722306300000|2024-07-30 02:25:00|566.46|563.56|565.69|562.79|567.09|564.19|565.42|562.52|495
1722306600000|2024-07-30 02:30:00|565.85|562.95|565.05|562.15|566.55|563.65|565.01|562.11|538
1722306900000|2024-07-30 02:35:00|565.06|562.16|566.65|563.75|566.7|563.8|564.4|561.5|546
1722307200000|2024-07-30 02:40:00|566.66|563.76|566.45|563.55|567.15|564.25|566.35|563.45|397
1722307500000|2024-07-30 02:45:00|566.5|563.6|567.3|564.4|567.6|564.7|566.4|563.5|470
1722307800000|2024-07-30 02:50:00|567.2|564.3|567.7|564.8|568.6|565.7|567.1|564.2|354
1722308100000|2024-07-30 02:55:00|567.75|564.85|568.2|565.3|568.3|565.4|567.7|564.8|199
1722308400000|2024-07-30 03:00:00|568.25|565.35|568.66|565.76|568.9|566|567.55|564.65|448
1722308700000|2024-07-30 03:05:00|568.63|565.73|569.6|566.7|569.7|566.8|568.35|565.45|427
1722309000000|2024-07-30 03:10:00|569.56|566.66|569.79|566.89|570.2|567.3|569.35|566.45|435
1722309300000|2024-07-30 03:15:00|569.85|566.95|569.1|566.2|570.1|567.2|568.99|566.09|370
1722309600000|2024-07-30 03:20:00|569.09|566.19|569.97|567.07|570.06|567.16|569.07|566.17|343
1722309900000|2024-07-30 03:25:00|570.02|567.12|569.3|566.4|570.48|567.58|569.29|566.39|401
1722310200000|2024-07-30 03:30:00|569.32|566.42|569.67|566.77|569.87|566.97|569.02|566.12|353
1722310500000|2024-07-30 03:35:00|569.66|566.76|569.84|566.94|570.12|567.22|569.48|566.58|400
1722310800000|2024-07-30 03:40:00|569.83|566.93|570.19|567.29|570.4|567.5|569.83|566.93|363
1722311100000|2024-07-30 03:45:00|570.18|567.28|570.6|567.7|570.71|567.81|570.16|567.26|272
1722311400000|2024-07-30 03:50:00|570.57|567.67|570.55|567.65|570.69|567.79|570.07|567.17|338
1722311700000|2024-07-30 03:55:00|570.54|567.64|570.34|567.44|570.77|567.87|570.31|567.41|241
1722312000000|2024-07-30 04:00:00|570.33|567.43|570.55|567.65|570.7|567.8|570.11|567.21|234
1722312300000|2024-07-30 04:05:00|570.54|567.64|570.93|568.03|570.94|568.04|570.29|567.39|277
1722312600000|2024-07-30 04:10:00|570.92|568.02|570.93|568.03|571.15|568.25|570.68|567.78|167
1722312900000|2024-07-30 04:15:00|570.94|568.04|570.42|567.52|570.97|568.07|570.33|567.43|316
1722313200000|2024-07-30 04:20:00|570.39|567.49|570.18|567.28|570.46|567.56|569.69|566.79|233
1722313500000|2024-07-30 04:25:00|570.13|567.23|570.44|567.54|570.47|567.57|570.12|567.22|208
1722313800000|2024-07-30 04:30:00|570.43|567.53|569.79|566.89|570.65|567.75|569.75|566.85|167
1722314100000|2024-07-30 04:35:00|569.78|566.88|569.67|566.77|569.84|566.94|569.33|566.43|239
1722314400000|2024-07-30 04:40:00|569.68|566.78|569.69|566.79|570.01|567.11|569.35|566.45|220
1722314700000|2024-07-30 04:45:00|569.65|566.75|569.21|566.31|569.69|566.79|568.94|566.04|285
1722315000000|2024-07-30 04:50:00|569.23|566.33|569.03|566.13|569.38|566.48|568.89|565.99|212
1722315300000|2024-07-30 04:55:00|569.04|566.14|570.58|567.68|570.58|567.68|569.03|566.13|245
1722315600000|2024-07-30 05:00:00|570.61|567.71|570.25|567.35|570.61|567.71|569.42|566.52|391
1722315900000|2024-07-30 05:05:00|570.21|567.31|568.84|565.94|570.23|567.33|568.73|565.83|386
1722316200000|2024-07-30 05:10:00|568.83|565.93|568.31|565.41|568.92|566.02|568.12|565.22|308
1722316500000|2024-07-30 05:15:00|568.18|565.28|567.92|565.02|568.4|565.5|567.7|564.8|123
1722316800000|2024-07-30 05:20:00|567.94|565.04|567.25|564.35|568|565.1|567.25|564.35|173
1722317100000|2024-07-30 05:25:00|567.29|564.39|568.35|565.45|568.5|565.6|567.29|564.39|332
1722317400000|2024-07-30 05:30:00|568.24|565.34|567.92|565.02|568.56|565.66|567.83|564.93|274
1722317700000|2024-07-30 05:35:00|567.91|565.01|568.47|565.57|568.49|565.59|567.71|564.81|356
1722318000000|2024-07-30 05:40:00|568.46|565.56|569.64|566.74|569.94|567.04|568.01|565.11|378
1722318300000|2024-07-30 05:45:00|569.66|566.76|569.64|566.74|570.43|567.53|569.55|566.65|476
1722318600000|2024-07-30 05:50:00|569.59|566.69|569.24|566.34|569.88|566.98|569.23|566.33|488
1722318900000|2024-07-30 05:55:00|569.23|566.33|569.26|566.36|569.76|566.86|568.92|566.02|456
1722319200000|2024-07-30 06:00:00|569.35|566.45|569.75|566.85|569.8|566.9|569.1|566.2|215
1722319500000|2024-07-30 06:05:00|569.65|566.75|570.1|567.2|570.2|567.3|569.3|566.4|276
1722319800000|2024-07-30 06:10:00|570.16|567.26|570.1|567.2|570.3|567.4|569.95|567.05|168
1722320100000|2024-07-30 06:15:00|570|567.1|570.04|567.14|570.3|567.4|569.75|566.85|140
1722320400000|2024-07-30 06:20:00|569.99|567.09|570.3|567.4|570.8|567.9|569.99|567.09|185
1722320700000|2024-07-30 06:25:00|570.25|567.35|570.76|567.86|570.8|567.9|570.14|567.24|208
1722321000000|2024-07-30 06:30:00|570.7|567.8|570.95|568.05|571|568.1|570.7|567.8|271
1722321300000|2024-07-30 06:35:00|570.98|568.08|570.9|568|571.3|568.4|570.9|568|339
1722321600000|2024-07-30 06:40:00|570.95|568.05|570.8|567.9|571|568.1|570.8|567.9|167
1722321900000|2024-07-30 06:45:00|570.85|567.95|571.2|568.3|571.4|568.5|570.8|567.9|283
1722322200000|2024-07-30 06:50:00|571.1|568.2|571|568.1|571.3|568.4|570.9|568|142
1722322500000|2024-07-30 06:55:00|571.09|568.19|571.45|568.55|571.63|568.73|571.05|568.15|148
1722322800000|2024-07-30 07:00:00|571.5|568.6|572.1|569.2|572.2|569.3|571.4|568.5|270
1722323100000|2024-07-30 07:05:00|572.05|569.15|572.05|569.15|572.3|569.4|571.8|568.9|228
1722323400000|2024-07-30 07:10:00|572.1|569.2|572.3|569.4|572.5|569.6|572|569.1|277
1722323700000|2024-07-30 07:15:00|572.4|569.5|572.3|569.4|574.05|571.15|572.25|569.35|325
1722324000000|2024-07-30 07:20:00|572.45|569.55|571.5|568.6|572.65|569.75|571.4|568.5|233
1722324300000|2024-07-30 07:25:00|571.45|568.55|571.45|568.55|571.75|568.85|571.1|568.2|216
1722324600000|2024-07-30 07:30:00|571.3|568.4|571.8|568.9|572|569.1|571.1|568.2|285
1722324900000|2024-07-30 07:35:00|571.85|568.95|571.8|568.9|572.3|569.4|571.6|568.7|232
1722325200000|2024-07-30 07:40:00|571.9|569|572.2|569.3|572.4|569.5|571.77|568.87|324
1722325500000|2024-07-30 07:45:00|572.18|569.28|572.9|570|573|570.1|572.15|569.25|381
1722325800000|2024-07-30 07:50:00|572.94|570.04|572.75|569.85|573|570.1|572.48|569.58|148
1722326100000|2024-07-30 07:55:00|572.7|569.8|571.6|568.7|572.75|569.85|571.52|568.62|274
1722326400000|2024-07-30 08:00:00|571.3|568.4|571.3|568.4|572.1|569.2|571.05|568.15|402
1722326700000|2024-07-30 08:05:00|571.29|568.39|570.6|567.7|571.3|568.4|570.3|567.4|324
1722327000000|2024-07-30 08:10:00|570.58|567.68|570.45|567.55|571.4|568.5|570.1|567.2|393
1722327300000|2024-07-30 08:15:00|570.3|567.4|570.7|567.8|571|568.1|570.15|567.25|448
1722327600000|2024-07-30 08:20:00|570.75|567.85|570.34|567.44|571.1|568.2|570.2|567.3|379
1722327900000|2024-07-30 08:25:00|570.36|567.46|570.15|567.25|570.36|567.46|570.05|567.15|206
1722328200000|2024-07-30 08:30:00|570.1|567.2|570.3|567.4|570.3|567.4|569.92|567.02|163
1722328500000|2024-07-30 08:35:00|570.25|567.35|570.49|567.59|570.6|567.7|570.15|567.25|277
1722328800000|2024-07-30 08:40:00|570.5|567.6|570.3|567.4|570.9|568|570.2|567.3|413
1722329100000|2024-07-30 08:45:00|570.2|567.3|570.8|567.9|570.9|568|570.2|567.3|451
1722329400000|2024-07-30 08:50:00|570.78|567.88|570.05|567.15|570.9|568|570|567.1|325
1722329700000|2024-07-30 08:55:00|570.1|567.2|569.77|566.87|570.4|567.5|569.72|566.82|290
1722330000000|2024-07-30 09:00:00|569.82|566.92|570.55|567.65|570.8|567.9|569.82|566.92|425
1722330300000|2024-07-30 09:05:00|570.59|567.69|570.33|567.43|570.6|567.7|570.2|567.3|298
1722330600000|2024-07-30 09:10:00|570.25|567.35|570.4|567.5|571|568.1|570.2|567.3|395
1722330900000|2024-07-30 09:15:00|570.31|567.41|569.95|567.05|570.55|567.65|569.5|566.6|282
1722331200000|2024-07-30 09:20:00|570|567.1|569.7|566.8|570|567.1|569.41|566.51|201
1722331500000|2024-07-30 09:25:00|569.75|566.85|570|567.1|570.7|567.8|569.7|566.8|375
1722331800000|2024-07-30 09:30:00|570.05|567.15|569.1|566.2|570.2|567.3|569|566.1|258
1722332100000|2024-07-30 09:35:00|569.05|566.15|568.95|566.05|569.8|566.9|568.95|566.05|368
1722332400000|2024-07-30 09:40:00|569|566.1|569.2|566.3|569.3|566.4|568.72|565.82|251
1722332700000|2024-07-30 09:45:00|569.25|566.35|569.25|566.35|569.6|566.7|568.95|566.05|305
1722333000000|2024-07-30 09:50:00|569.4|566.5|569.95|567.05|570.1|567.2|569|566.1|372
1722333300000|2024-07-30 09:55:00|570|567.1|569.85|566.95|570.7|567.8|569.85|566.95|252
1722333600000|2024-07-30 10:00:00|569.8|566.9|569.2|566.3|570.1|567.2|569.1|566.2|318
1722333900000|2024-07-30 10:05:00|569.15|566.25|568.98|566.08|569.25|566.35|568.2|565.3|380
1722334200000|2024-07-30 10:10:00|569|566.1|568.6|565.7|569.5|566.6|568.4|565.5|415
1722334500000|2024-07-30 10:15:00|568.55|565.65|568.4|565.5|569.2|566.3|568.11|565.21|410
1722334800000|2024-07-30 10:20:00|568.38|565.48|568.5|565.6|568.8|565.9|567.7|564.8|289
1722335100000|2024-07-30 10:25:00|568.55|565.65|570.3|567.4|570.3|567.4|568.5|565.6|468
1722335400000|2024-07-30 10:30:00|570.1|567.2|570.1|567.2|571.2|568.3|569.62|566.72|407
1722335700000|2024-07-30 10:35:00|570.05|567.15|569.25|566.35|570.35|567.45|569.15|566.25|272
1722336000000|2024-07-30 10:40:00|569.3|566.4|570.66|567.76|570.8|567.9|569.15|566.25|420
1722336300000|2024-07-30 10:45:00|570.63|567.73|570.31|567.41|571.2|568.3|570.21|567.31|432
1722336600000|2024-07-30 10:50:00|570.28|567.38|570.6|567.7|571.2|568.3|570.05|567.15|291
1722336900000|2024-07-30 10:55:00|570.57|567.67|570.45|567.55|570.75|567.85|569.8|566.9|237
1722337200000|2024-07-30 11:00:00|570.4|567.5|569.89|566.99|570.5|567.6|569.3|566.4|239
1722337500000|2024-07-30 11:05:00|569.87|566.97|569.5|566.6|570.6|567.7|569.35|566.45|271
1722337800000|2024-07-30 11:10:00|569.52|566.62|568.4|565.5|569.65|566.75|568.4|565.5|209
1722338100000|2024-07-30 11:15:00|568.48|565.58|569.35|566.45|569.5|566.6|568.48|565.58|241
1722338400000|2024-07-30 11:20:00|569.4|566.5|570.15|567.25|570.3|567.4|569.25|566.35|238
1722338700000|2024-07-30 11:25:00|570.1|567.2|569.73|566.83|570.2|567.3|569.65|566.75|129
1722339000000|2024-07-30 11:30:00|569.74|566.84|570.3|567.4|570.7|567.8|569.4|566.5|325
1722339300000|2024-07-30 11:35:00|570.2|567.3|570.55|567.65|570.55|567.65|569.6|566.7|355
1722339600000|2024-07-30 11:40:00|570.6|567.7|571.2|568.3|571.3|568.4|570.55|567.65|430
1722339900000|2024-07-30 11:45:00|571.3|568.4|571.2|568.3|571.4|568.5|570.9|568|401
1722340200000|2024-07-30 11:50:00|571.25|568.35|570.85|567.95|571.35|568.45|570.7|567.8|341
1722340500000|2024-07-30 11:55:00|570.82|567.92|570.47|567.57|570.86|567.96|570.4|567.5|388
1722340800000|2024-07-30 12:00:00|570.49|567.59|570.65|567.75|570.7|567.8|570.1|567.2|226
1722341100000|2024-07-30 12:05:00|570.6|567.7|570.95|568.05|571.7|568.8|570.55|567.65|496
1722341400000|2024-07-30 12:10:00|570.92|568.02|570.4|567.5|571.05|568.15|570.35|567.45|178
1722341700000|2024-07-30 12:15:00|570.35|567.45|569.9|567|571|568.1|569.8|566.9|242
1722342000000|2024-07-30 12:20:00|569.95|567.05|569.85|566.95|570.5|567.6|569.62|566.72|233
1722342300000|2024-07-30 12:25:00|569.8|566.9|568.8|565.9|570.2|567.3|568.4|565.5|230
1722342600000|2024-07-30 12:30:00|568.85|565.95|568.8|565.9|569.4|566.5|568.01|565.11|372
1722342900000|2024-07-30 12:35:00|568.85|565.95|570.82|567.92|571|568.1|568.45|565.55|562
1722343200000|2024-07-30 12:40:00|570.85|567.95|570.7|567.8|571.3|568.4|569.65|566.75|709
1722343500000|2024-07-30 12:45:00|570.75|567.85|569.9|567|570.8|567.9|569.3|566.4|541
1722343800000|2024-07-30 12:50:00|569.88|566.98|570.45|567.55|570.75|567.85|569.3|566.4|616
1722344100000|2024-07-30 12:55:00|570.44|567.54|569.9|567|570.55|567.65|569.65|566.75|457
1722344400000|2024-07-30 13:00:00|569.95|567.05|570|567.1|570.25|567.35|569.5|566.6|548
1722344700000|2024-07-30 13:05:00|570.1|567.2|570.55|567.65|570.7|567.8|569.85|566.95|541
1722345000000|2024-07-30 13:10:00|570.5|567.6|570.5|567.6|571.05|568.15|570.45|567.55|282
1722345300000|2024-07-30 13:15:00|570.55|567.65|571.9|569|571.9|569|570.55|567.65|33
1722345600000|2024-07-30 13:20:00|571.8|568.9|570.9|568|572.35|569.45|570.6|567.7|263
1722345900000|2024-07-30 13:25:00|570.88|567.98|569.75|566.85|570.9|568|569.35|566.45|390
1722346200000|2024-07-30 13:30:00|569.73|566.83|570.4|567.5|570.85|567.95|568.65|565.75|569
1722346500000|2024-07-30 13:35:00|570.3|567.4|569.7|566.8|571.9|569|569.25|566.35|597
1722346800000|2024-07-30 13:40:00|569.65|566.75|568.3|565.4|570.25|567.35|568.2|565.3|362
1722347100000|2024-07-30 13:45:00|568.35|565.45|568|565.1|568.9|566|567.85|564.95|330
1722347400000|2024-07-30 13:50:00|567.9|565|566.62|563.72|567.9|565|566.48|563.58|293
1722347700000|2024-07-30 13:55:00|566.58|563.68|567.09|564.19|567.3|564.4|566.48|563.58|173
1722348000000|2024-07-30 14:00:00|567.04|564.14|566.45|563.55|567.04|564.14|565.2|562.3|534
1722348300000|2024-07-30 14:05:00|566.5|563.6|567.23|564.33|568.15|565.25|566.2|563.3|627
1722348600000|2024-07-30 14:10:00|567.18|564.28|567.83|564.93|567.9|565|566.25|563.35|492
1722348900000|2024-07-30 14:15:00|567.85|564.95|567.8|564.9|568.6|565.7|567.1|564.2|539
1722349200000|2024-07-30 14:20:00|567.85|564.95|568.4|565.5|568.9|566|567.5|564.6|517
1722349500000|2024-07-30 14:25:00|568.45|565.55|567.88|564.98|568.75|565.85|567.5|564.6|450
1722349800000|2024-07-30 14:30:00|567.9|565|567.7|564.8|568.5|565.6|567.6|564.7|596
1722350100000|2024-07-30 14:35:00|567.65|564.75|568.8|565.9|568.9|566|566.9|564|562
1722350400000|2024-07-30 14:40:00|568.83|565.93|567.55|564.65|569|566.1|567.45|564.55|414
1722350700000|2024-07-30 14:45:00|567.6|564.7|567.2|564.3|567.8|564.9|566.75|563.85|443
1722351000000|2024-07-30 14:50:00|567.15|564.25|566.65|563.75|568|565.1|566.4|563.5|470
1722351300000|2024-07-30 14:55:00|566.7|563.8|565.73|562.83|567.2|564.3|565.3|562.4|393
1722351600000|2024-07-30 15:00:00|565.75|562.85|564.68|561.78|566.1|563.2|563.9|561|670
1722351900000|2024-07-30 15:05:00|564.7|561.8|565.9|563|566.3|563.4|564.2|561.3|745
1722352200000|2024-07-30 15:10:00|565.95|563.05|565.7|562.8|566.7|563.8|565.65|562.75|552
1722352500000|2024-07-30 15:15:00|565.75|562.85|566.91|564.01|567.15|564.25|565.75|562.85|530
1722352800000|2024-07-30 15:20:00|566.89|563.99|566.9|564|567.5|564.6|566.4|563.5|336
1722353100000|2024-07-30 15:25:00|566.85|563.95|567.6|564.7|568|565.1|566.85|563.95|481
1722353400000|2024-07-30 15:30:00|567.65|564.75|567|564.1|567.7|564.8|566.6|563.7|493
1722353700000|2024-07-30 15:35:00|567.05|564.15|565.55|562.65|567.1|564.2|565.4|562.5|448
1722354000000|2024-07-30 15:40:00|565.53|562.63|565.15|562.25|565.7|562.8|564.99|562.09|507
1722354300000|2024-07-30 15:45:00|565.25|562.35|566.23|563.33|566.5|563.6|565.15|562.25|482
1722354600000|2024-07-30 15:50:00|566.2|563.3|566.8|563.9|567|564.1|566.1|563.2|448
1722354900000|2024-07-30 15:55:00|566.85|563.95|566.15|563.25|567.3|564.4|566.15|563.25|414
1722355200000|2024-07-30 16:00:00|566.14|563.24|565.55|562.65|566.6|563.7|565.2|562.3|424
1722355500000|2024-07-30 16:05:00|565.5|562.6|565.45|562.55|566.2|563.3|565.2|562.3|437
1722355800000|2024-07-30 16:10:00|565.4|562.5|566.65|563.75|566.75|563.85|565.4|562.5|512
1722356100000|2024-07-30 16:15:00|566.63|563.73|566.5|563.6|567.1|564.2|566.45|563.55|395
1722356400000|2024-07-30 16:20:00|566.55|563.65|566.3|563.4|566.9|564|566|563.1|74
1722356700000|2024-07-30 16:25:00|566.5|563.6|566|563.1|566.7|563.8|565.75|562.85|198
1722357000000|2024-07-30 16:30:00|565.95|563.05|566.38|563.48|566.5|563.6|565.6|562.7|409
1722357300000|2024-07-30 16:35:00|566.35|563.45|567.5|564.6|567.7|564.8|566.3|563.4|426
1722357600000|2024-07-30 16:40:00|567.55|564.65|568.3|565.4|568.55|565.65|567.5|564.6|365
1722357900000|2024-07-30 16:45:00|568.25|565.35|566.85|563.95|568.3|565.4|566.8|563.9|440
1722358200000|2024-07-30 16:50:00|566.8|563.9|564.9|562|567|564.1|564.9|562|382
1722358500000|2024-07-30 16:55:00|564.8|561.9|564.2|561.3|565.7|562.8|564.2|561.3|402
1722358800000|2024-07-30 17:00:00|564.23|561.33|562.51|559.61|564.35|561.45|562.41|559.51|304
1722359100000|2024-07-30 17:05:00|562.56|559.66|562.38|559.48|562.9|560|561|558.1|507
1722359400000|2024-07-30 17:10:00|562.35|559.45|562.6|559.7|563.05|560.15|561.7|558.8|536
1722359700000|2024-07-30 17:15:00|562.55|559.65|560.45|557.55|563.1|560.2|559.5|556.6|524
1722360000000|2024-07-30 17:20:00|560.5|557.6|560.9|558|562|559.1|559.8|556.9|643
1722360300000|2024-07-30 17:25:00|560.85|557.95|560.8|557.9|561.6|558.7|560.2|557.3|565
1722360600000|2024-07-30 17:30:00|560.79|557.89|560.9|558|561.1|558.2|559.95|557.05|576
1722360900000|2024-07-30 17:35:00|560.86|557.96|560.6|557.7|560.9|558|559.38|556.48|639
1722361200000|2024-07-30 17:40:00|560.55|557.65|561.2|558.3|561.3|558.4|559.85|556.95|572
1722361500000|2024-07-30 17:45:00|561.17|558.27|561.6|558.7|562.55|559.65|561.1|558.2|560
1722361800000|2024-07-30 17:50:00|561.59|558.69|559.39|556.49|561.65|558.75|559.24|556.34|420
1722362100000|2024-07-30 17:55:00|559.6|556.7|559.8|556.9|560|557.1|559.35|556.45|273
1722362400000|2024-07-30 18:00:00|559.88|556.98|558.09|555.19|559.88|556.98|557.5|554.6|396
1722362700000|2024-07-30 18:05:00|558.08|555.18|558.25|555.35|559.15|556.25|558|555.1|555
1722363000000|2024-07-30 18:10:00|558.29|555.39|560.25|557.35|560.6|557.7|558.13|555.23|543
1722363300000|2024-07-30 18:15:00|560.3|557.4|560|557.1|560.75|557.85|559.05|556.15|571
1722363600000|2024-07-30 18:20:00|559.95|557.05|560.33|557.43|560.6|557.7|559.35|556.45|604
1722363900000|2024-07-30 18:25:00|560.3|557.4|560.65|557.75|561.1|558.2|560.2|557.3|451
1722364200000|2024-07-30 18:30:00|560.6|557.7|559.7|556.8|560.75|557.85|558.55|555.65|492
1722364500000|2024-07-30 18:35:00|559.75|556.85|559.8|556.9|560.8|557.9|559.45|556.55|547
1722364800000|2024-07-30 18:40:00|559.85|556.95|558.75|555.85|560.18|557.28|558.65|555.75|437
1722365100000|2024-07-30 18:45:00|558.8|555.9|558.9|556|559.15|556.25|557.6|554.7|614
1722365400000|2024-07-30 18:50:00|558.86|555.96|559.05|556.15|559.6|556.7|558.75|555.85|584
1722365700000|2024-07-30 18:55:00|559.1|556.2|559.6|556.7|559.75|556.85|558.9|556|492
1722366000000|2024-07-30 19:00:00|559.55|556.65|558.3|555.4|559.6|556.7|558.1|555.2|675
1722366300000|2024-07-30 19:05:00|558.35|555.45|557.4|554.5|558.45|555.55|556.9|554|526
1722366600000|2024-07-30 19:10:00|557.55|554.65|556.75|553.85|557.93|555.03|556|553.1|556
1722366900000|2024-07-30 19:15:00|556.7|553.8|556.6|553.7|556.9|554|555.95|553.05|571
1722367200000|2024-07-30 19:20:00|556.58|553.68|556.85|553.95|558|555.1|556.44|553.54|604
1722367500000|2024-07-30 19:25:00|556.8|553.9|553.95|551.05|556.8|553.9|552.71|549.81|556
1722367800000|2024-07-30 19:30:00|553.98|551.08|555.8|552.9|556.1|553.2|553.41|550.51|722
1722368100000|2024-07-30 19:35:00|555.75|552.85|555.77|552.87|556.11|553.21|554.84|551.94|642
1722368400000|2024-07-30 19:40:00|555.8|552.9|554.05|551.15|556|553.1|554|551.1|493
1722368700000|2024-07-30 19:45:00|554.1|551.2|556.28|553.38|556.7|553.8|553.9|551|542
1722369000000|2024-07-30 19:50:00|556.26|553.36|556.1|553.2|557.1|554.2|555.75|552.85|457
1722369300000|2024-07-30 19:55:00|556.05|553.15|557.65|554.75|557.9|555|556.05|553.15|533
1722369600000|2024-07-30 20:00:00|557.7|554.8|553.95|551.05|557.9|555|553.9|551|604
1722369900000|2024-07-30 20:05:00|553.8|550.9|550.7|547.8|554.6|551.7|550.42|547.52|610
1722370200000|2024-07-30 20:10:00|550.75|547.85|552.2|549.3|552.9|550|549.95|547.05|700
1722370500000|2024-07-30 20:15:00|552.3|549.4|554.9|552|554.9|552|551.6|548.7|769
1722370800000|2024-07-30 20:20:00|554.85|551.95|555.55|552.65|556.9|554|554.85|551.95|485
1722371100000|2024-07-30 20:25:00|555.6|552.7|555.7|552.8|556.4|553.5|555.35|552.45|479
1722371400000|2024-07-30 20:30:00|555.75|552.85|557.3|554.4|557.44|554.54|555.6|552.7|613
1722371700000|2024-07-30 20:35:00|557.35|554.45|557.8|554.9|558.3|555.4|557.35|554.45|561
1722372000000|2024-07-30 20:40:00|557.88|554.98|557.8|554.9|558.5|555.6|557.55|554.65|469
1722372300000|2024-07-30 20:45:00|557.89|554.99|558.1|555.2|558.4|555.5|557.45|554.55|449
1722372600000|2024-07-30 20:50:00|558.21|555.31|557.45|554.55|558.3|555.4|557.39|554.49|410
1722372900000|2024-07-30 20:55:00|557.6|554.7|557.64|554.74|558.3|555.4|557.4|554.5|412
1722373200000|2024-07-30 21:00:00|557.62|554.72|555.77|552.87|557.83|554.93|555.72|552.82|464
1722373500000|2024-07-30 21:05:00|555.78|552.88|554.08|551.18|555.85|552.95|553.92|551.02|400
1722373800000|2024-07-30 21:10:00|554.03|551.13|553.82|550.92|554.03|551.13|553.17|550.27|303
1722374100000|2024-07-30 21:15:00|553.81|550.91|552.06|549.16|553.96|551.06|552.06|549.16|417
1722374400000|2024-07-30 21:20:00|552.09|549.19|551.09|548.19|552.59|549.69|550.91|548.01|262
1722374700000|2024-07-30 21:25:00|551.08|548.18|552.93|550.03|552.93|550.03|550.8|547.9|168
1722375000000|2024-07-30 21:30:00|552.98|550.08|553.86|550.96|553.9|551|552.84|549.94|138
1722375300000|2024-07-30 21:35:00|553.88|550.98|553.9|551|554.18|551.28|553.83|550.93|101
1722375600000|2024-07-30 21:40:00|553.86|550.96|553.82|550.92|553.89|550.99|553.72|550.82|73
1722375900000|2024-07-30 21:45:00|553.8|550.9|553.86|550.96|553.91|551.01|553.8|550.9|79
1722376200000|2024-07-30 21:50:00|553.81|550.91|553.94|551.04|553.98|551.08|553.7|550.8|116
1722376500000|2024-07-30 21:55:00|553.93|551.03|553.7|550.8|554.39|551.49|553.6|550.7|180
1722376800000|2024-07-30 22:00:00|553.8|550.9|552.64|549.74|553.8|550.9|552.35|549.45|222
1722377100000|2024-07-30 22:05:00|552.61|549.71|551.35|548.45|553.1|550.2|551.1|548.2|196
1722377400000|2024-07-30 22:10:00|551.38|548.48|552.55|549.65|552.9|550|551.35|548.45|352
1722377700000|2024-07-30 22:15:00|552.58|549.68|552.95|550.05|553.3|550.4|552.3|549.4|303
1722378000000|2024-07-30 22:20:00|553|550.1|553.75|550.85|553.9|551|552.2|549.3|309
1722378300000|2024-07-30 22:25:00|553.65|550.75|553.1|550.2|554|551.1|553.05|550.15|340
1722378600000|2024-07-30 22:30:00|553.15|550.25|552.19|549.29|553.43|550.53|552.1|549.2|287
1722378900000|2024-07-30 22:35:00|552.15|549.25|552.95|550.05|552.95|550.05|551.7|548.8|318
1722379200000|2024-07-30 22:40:00|552.93|550.03|553.6|550.7|553.8|550.9|552.8|549.9|278
1722379500000|2024-07-30 22:45:00|553.55|550.65|553|550.1|554|551.1|552.65|549.75|336
1722379800000|2024-07-30 22:50:00|553.05|550.15|553.6|550.7|553.65|550.75|552.75|549.85|374
1722380100000|2024-07-30 22:55:00|553.63|550.73|554|551.1|554|551.1|553.5|550.6|376
1722380400000|2024-07-30 23:00:00|553.95|551.05|553.75|550.85|554.3|551.4|553.7|550.8|304
1722380700000|2024-07-30 23:05:00|553.65|550.75|552.2|549.3|553.8|550.9|552.2|549.3|228
1722381000000|2024-07-30 23:10:00|552.25|549.35|551.5|548.6|552.3|549.4|551.3|548.4|198
1722381300000|2024-07-30 23:15:00|551.55|548.65|551.6|548.7|552|549.1|551.1|548.2|245
1722381600000|2024-07-30 23:20:00|551.65|548.75|552.3|549.4|552.6|549.7|551.4|548.5|296
1722381900000|2024-07-30 23:25:00|552.4|549.5|552.3|549.4|552.95|550.05|552.15|549.25|245
1722382200000|2024-07-30 23:30:00|552.35|549.45|553|550.1|553.1|550.2|552.05|549.15|314
1722382500000|2024-07-30 23:35:00|552.95|550.05|551.8|548.9|553|550.1|551.55|548.65|352
1722382800000|2024-07-30 23:40:00|551.75|548.85|552.96|550.06|553.2|550.3|551.65|548.75|230
1722383100000|2024-07-30 23:45:00|552.9|550|553.7|550.8|553.8|550.9|552.85|549.95|300
1722383400000|2024-07-30 23:50:00|553.75|550.85|553.76|550.86|553.85|550.95|553.3|550.4|310
1722383700000|2024-07-30 23:55:00|553.7|550.8|553.35|550.45|554.2|551.3|553.3|550.4|218
1722384000000|2024-07-31 00:00:00|553.3|550.4|552.6|549.7|553.4|550.5|552.2|549.3|356
1722384300000|2024-07-31 00:05:00|552.56|549.66|552.55|549.65|553.5|550.6|552.35|549.45|483
1722384600000|2024-07-31 00:10:00|552.59|549.69|552.4|549.5|552.7|549.8|551.78|548.88|488
1722384900000|2024-07-31 00:15:00|552.38|549.48|552.46|549.56|553.1|550.2|551.85|548.95|543
1722385200000|2024-07-31 00:20:00|552.4|549.5|551.6|548.7|553.6|550.7|551.45|548.55|433
1722385500000|2024-07-31 00:25:00|551.58|548.68|551.7|548.8|552.2|549.3|551.25|548.35|369
1722385800000|2024-07-31 00:30:00|551.75|548.85|553.05|550.15|554|551.1|551.6|548.7|610
1722386100000|2024-07-31 00:35:00|553.1|550.2|553.05|550.15|554.15|551.25|553|550.1|470
1722386400000|2024-07-31 00:40:00|553|550.1|554.4|551.5|554.45|551.55|552.9|550|415
1722386700000|2024-07-31 00:45:00|554.43|551.53|553.1|550.2|554.55|551.65|552.05|549.15|514
1722387000000|2024-07-31 00:50:00|553.06|550.16|554|551.1|554.3|551.4|553|550.1|495
1722387300000|2024-07-31 00:55:00|553.95|551.05|553.4|550.5|554.4|551.5|553.05|550.15|540
1722387600000|2024-07-31 01:00:00|553.38|550.48|553.6|550.7|554.1|551.2|552.95|550.05|538
1722387900000|2024-07-31 01:05:00|553.65|550.75|553.8|550.9|554|551.1|553.2|550.3|522
1722388200000|2024-07-31 01:10:00|553.76|550.86|553.78|550.88|554.5|551.6|553.7|550.8|413
1722388500000|2024-07-31 01:15:00|553.75|550.85|552.05|549.15|553.9|551|551.65|548.75|403
1722388800000|2024-07-31 01:20:00|552|549.1|552.8|549.9|552.8|549.9|551.95|549.05|359
1722389100000|2024-07-31 01:25:00|552.76|549.86|552.9|550|553.2|550.3|552.2|549.3|343
1722389400000|2024-07-31 01:30:00|552.92|550.02|551.2|548.3|553.39|550.49|551|548.1|320
1722389700000|2024-07-31 01:35:00|551.15|548.25|552.2|549.3|552.2|549.3|550.95|548.05|521
1722390000000|2024-07-31 01:40:00|552.16|549.26|552.9|550|553.25|550.35|552.1|549.2|411
1722390300000|2024-07-31 01:45:00|552.8|549.9|554|551.1|554|551.1|552.7|549.8|403
1722390600000|2024-07-31 01:50:00|554.1|551.2|553.85|550.95|554.1|551.2|552.85|549.95|449
1722390900000|2024-07-31 01:55:00|553.83|550.93|553.3|550.4|554.3|551.4|553.2|550.3|390
1722391200000|2024-07-31 02:00:00|553.25|550.35|552.05|549.15|553.68|550.78|551.5|548.6|321
1722391500000|2024-07-31 02:05:00|552|549.1|552.55|549.65|552.85|549.95|552|549.1|260
1722391800000|2024-07-31 02:10:00|552.5|549.6|551.72|548.82|552.5|549.6|551.7|548.8|229
1722392100000|2024-07-31 02:15:00|551.73|548.83|552.53|549.63|552.59|549.69|551.73|548.83|249
1722392400000|2024-07-31 02:20:00|552.55|549.65|552.93|550.03|553.02|550.12|552.23|549.33|224
1722392700000|2024-07-31 02:25:00|552.95|550.05|554.42|551.52|554.48|551.58|552.93|550.03|374
1722393000000|2024-07-31 02:30:00|554.43|551.53|552.25|549.35|554.43|551.53|552.16|549.26|353
1722393300000|2024-07-31 02:35:00|552.23|549.33|550.56|547.66|552.25|549.35|550.36|547.46|371
1722393600000|2024-07-31 02:40:00|550.55|547.65|551.46|548.56|551.51|548.61|550.25|547.35|335
1722393900000|2024-07-31 02:45:00|551.51|548.61|550.88|547.98|551.51|548.61|550.63|547.73|417
1722394200000|2024-07-31 02:50:00|550.9|548|549.66|546.76|550.97|548.07|548.88|545.98|356
1722394500000|2024-07-31 02:55:00|549.65|546.75|550.16|547.26|550.63|547.73|549.39|546.49|280
1722394800000|2024-07-31 03:00:00|550.18|547.28|550.39|547.49|550.58|547.68|549.27|546.37|377
1722395100000|2024-07-31 03:05:00|550.42|547.52|551.47|548.57|551.68|548.78|550.42|547.52|319
1722395400000|2024-07-31 03:10:00|551.48|548.58|552.68|549.78|553.2|550.3|551.06|548.16|270
1722395700000|2024-07-31 03:15:00|552.74|549.84|551.62|548.72|552.86|549.96|551.57|548.67|300
1722396000000|2024-07-31 03:20:00|551.61|548.71|550.68|547.78|551.96|549.06|550.56|547.66|273
1722396300000|2024-07-31 03:25:00|550.7|547.8|550.61|547.71|551.35|548.45|550.5|547.6|194
1722396600000|2024-07-31 03:30:00|550.62|547.72|551.71|548.81|552.41|549.51|550.49|547.59|265
1722396900000|2024-07-31 03:35:00|551.63|548.73|552.75|549.85|552.9|550|551.45|548.55|367
1722397200000|2024-07-31 03:40:00|552.73|549.83|552.56|549.66|552.83|549.93|552.3|549.4|271
1722397500000|2024-07-31 03:45:00|552.55|549.65|552.44|549.54|552.93|550.03|552.26|549.36|284
1722397800000|2024-07-31 03:50:00|552.45|549.55|552.43|549.53|553.16|550.26|552.41|549.51|293
1722398100000|2024-07-31 03:55:00|552.44|549.54|553.06|550.16|553.36|550.46|552.41|549.51|287
1722398400000|2024-07-31 04:00:00|553.04|550.14|552.83|549.93|553.13|550.23|552.24|549.34|356
1722398700000|2024-07-31 04:05:00|552.81|549.91|552.13|549.23|552.81|549.91|551.89|548.99|255
1722399000000|2024-07-31 04:10:00|552.16|549.26|550.9|548|552.38|549.48|550.7|547.8|317
1722399300000|2024-07-31 04:15:00|550.85|547.95|552.25|549.35|552.5|549.6|550.85|547.95|418
1722399600000|2024-07-31 04:20:00|552.39|549.49|552|549.1|554.15|551.25|551.9|549|358
1722399900000|2024-07-31 04:25:00|551.95|549.05|549.85|546.95|552.15|549.25|549.85|546.95|528
1722400200000|2024-07-31 04:30:00|549.9|547|549.15|546.25|550|547.1|548.4|545.5|264
1722400500000|2024-07-31 04:35:00|549.1|546.2|548.6|545.7|549.2|546.3|548.37|545.47|248
1722400800000|2024-07-31 04:40:00|548.65|545.75|549.15|546.25|549.4|546.5|548.55|545.65|383
1722401100000|2024-07-31 04:45:00|549.13|546.23|548.5|545.6|549.36|546.46|548.37|545.47|359
1722401400000|2024-07-31 04:50:00|548.52|545.62|547.3|544.4|548.9|546|547.25|544.35|347
1722401700000|2024-07-31 04:55:00|547.45|544.55|549.8|546.9|550.2|547.3|547.2|544.3|483
1722402000000|2024-07-31 05:00:00|549.85|546.95|549.35|546.45|550.05|547.15|548.71|545.81|395
1722402300000|2024-07-31 05:05:00|549.33|546.43|547.9|545|549.35|546.45|547.85|544.95|240
1722402600000|2024-07-31 05:10:00|547.85|544.95|548.7|545.8|549|546.1|547.5|544.6|328
1722402900000|2024-07-31 05:15:00|548.76|545.86|548.55|545.65|549|546.1|548|545.1|466
1722403200000|2024-07-31 05:20:00|548.59|545.69|547.69|544.79|548.6|545.7|547.15|544.25|448
1722403500000|2024-07-31 05:25:00|547.65|544.75|549.4|546.5|549.7|546.8|547.65|544.75|407
1722403800000|2024-07-31 05:30:00|549.5|546.6|550.8|547.9|551.1|548.2|549.1|546.2|383
1722404100000|2024-07-31 05:35:00|550.7|547.8|550.85|547.95|551.3|548.4|550.6|547.7|345
1722404400000|2024-07-31 05:40:00|550.9|548|550.2|547.3|551|548.1|548.68|545.78|360
1722404700000|2024-07-31 05:45:00|550.15|547.25|551.5|548.6|551.5|548.6|550.15|547.25|225
1722405000000|2024-07-31 05:50:00|551.6|548.7|553.4|550.5|554.3|551.4|551.3|548.4|573
1722405300000|2024-07-31 05:55:00|553.5|550.6|552.25|549.35|553.9|551|552.2|549.3|416
1722405600000|2024-07-31 06:00:00|552.3|549.4|554.48|551.58|554.6|551.7|552.25|549.35|577
1722405900000|2024-07-31 06:05:00|554.4|551.5|555|552.1|555.2|552.3|553.9|551|591
1722406200000|2024-07-31 06:10:00|555.2|552.3|555.9|553|556.3|553.4|555.1|552.2|646
1722406500000|2024-07-31 06:15:00|555.85|552.95|554.2|551.3|556.18|553.28|554.1|551.2|476
1722406800000|2024-07-31 06:20:00|554.25|551.35|555.65|552.75|556|553.1|554.15|551.25|455
1722407100000|2024-07-31 06:25:00|555.7|552.8|555.25|552.35|556.26|553.36|555.2|552.3|428
1722407400000|2024-07-31 06:30:00|555.3|552.4|555.7|552.8|556.7|553.8|554.9|552|440
1722407700000|2024-07-31 06:35:00|555.75|552.85|555.8|552.9|555.8|552.9|555|552.1|418
1722408000000|2024-07-31 06:40:00|555.78|552.88|556.7|553.8|556.8|553.9|555.78|552.88|518
1722408300000|2024-07-31 06:45:00|556.6|553.7|555.7|552.8|556.8|553.9|555.7|552.8|485
1722408600000|2024-07-31 06:50:00|555.65|552.75|555.9|553|556.05|553.15|555.35|552.45|333
1722408900000|2024-07-31 06:55:00|555.93|553.03|556.3|553.4|556.5|553.6|555.52|552.62|169
1722409200000|2024-07-31 07:00:00|556.5|553.6|555.3|552.4|556.5|553.6|555.05|552.15|425
1722409500000|2024-07-31 07:05:00|555.4|552.5|556.45|553.55|556.5|553.6|555.3|552.4|459
1722409800000|2024-07-31 07:10:00|556.3|553.4|556|553.1|556.45|553.55|555.75|552.85|349
1722410100000|2024-07-31 07:15:00|555.98|553.08|556.5|553.6|556.5|553.6|555.8|552.9|282
1722410400000|2024-07-31 07:20:00|556.45|553.55|555.3|552.4|556.65|553.75|555.3|552.4|371
1722410700000|2024-07-31 07:25:00|555.35|552.45|554.75|551.85|555.6|552.7|554.75|551.85|248
1722411000000|2024-07-31 07:30:00|554.7|551.8|554.8|551.9|554.8|551.9|554.2|551.3|337
1722411300000|2024-07-31 07:35:00|554.76|551.86|554.3|551.4|555.05|552.15|554.25|551.35|459
1722411600000|2024-07-31 07:40:00|554.25|551.35|554.73|551.83|554.8|551.9|554.2|551.3|243
1722411900000|2024-07-31 07:45:00|554.75|551.85|555.45|552.55|555.45|552.55|554.7|551.8|252
1722412200000|2024-07-31 07:50:00|555.43|552.53|554.45|551.55|555.7|552.8|554.4|551.5|260
1722412500000|2024-07-31 07:55:00|554.5|551.6|554|551.1|554.9|552|553.55|550.65|376
1722412800000|2024-07-31 08:00:00|553.96|551.06|554.7|551.8|554.8|551.9|553.9|551|338
1722413100000|2024-07-31 08:05:00|554.75|551.85|552.6|549.7|554.8|551.9|552.6|549.7|360
1722413400000|2024-07-31 08:10:00|552.69|549.79|552.9|550|553.4|550.5|552.69|549.79|379
1722413700000|2024-07-31 08:15:00|552.85|549.95|554.3|551.4|554.3|551.4|552.8|549.9|381
1722414000000|2024-07-31 08:20:00|554.5|551.6|555.2|552.3|555.6|552.7|554.3|551.4|479
1722414300000|2024-07-31 08:25:00|555.18|552.28|554.6|551.7|555.55|552.65|554.3|551.4|316
1722414600000|2024-07-31 08:30:00|554.55|551.65|554.6|551.7|555|552.1|554.3|551.4|263
1722414900000|2024-07-31 08:35:00|554.65|551.75|555.4|552.5|555.5|552.6|554.6|551.7|141
1722415200000|2024-07-31 08:40:00|555.45|552.55|555.2|552.3|555.7|552.8|555.2|552.3|260
1722415500000|2024-07-31 08:45:00|555.15|552.25|554.75|551.85|555.2|552.3|554.42|551.52|259
1722415800000|2024-07-31 08:50:00|554.7|551.8|555.2|552.3|555.35|552.45|554.47|551.57|295
1722416100000|2024-07-31 08:55:00|555.15|552.25|555.2|552.3|555.5|552.6|555|552.1|322
1722416400000|2024-07-31 09:00:00|555.15|552.25|555.1|552.2|555.6|552.7|554.95|552.05|262
1722416700000|2024-07-31 09:05:00|555.13|552.23|553.5|550.6|555.2|552.3|553.5|550.6|214
1722417000000|2024-07-31 09:10:00|553.53|550.63|553.63|550.73|553.8|550.9|553.49|550.59|224
1722417300000|2024-07-31 09:15:00|553.66|550.76|554.5|551.6|554.5|551.6|553.25|550.35|330
1722417600000|2024-07-31 09:20:00|554.4|551.5|554.1|551.2|554.7|551.8|554.1|551.2|314
1722417900000|2024-07-31 09:25:00|554.2|551.3|554.2|551.3|554.45|551.55|553.9|551|379
1722418200000|2024-07-31 09:30:00|554.15|551.25|555.5|552.6|555.6|552.7|554|551.1|453
1722418500000|2024-07-31 09:35:00|555.45|552.55|555.4|552.5|555.55|552.65|555.15|552.25|237
1722418800000|2024-07-31 09:40:00|555.35|552.45|555.19|552.29|555.7|552.8|555.19|552.29|20
1722419100000|2024-07-31 09:45:00|555.22|552.32|555.5|552.6|556.35|553.45|555.22|552.32|416
1722419400000|2024-07-31 09:50:00|555.45|552.55|555.4|552.5|555.75|552.85|555.2|552.3|246
1722419700000|2024-07-31 09:55:00|555.35|552.45|555.2|552.3|555.55|552.65|555.1|552.2|157
1722420000000|2024-07-31 10:00:00|555.15|552.25|554.95|552.05|555.4|552.5|554.9|552|360
1722420300000|2024-07-31 10:05:00|554.9|552|554.95|552.05|555.5|552.6|554.66|551.76|309
1722420600000|2024-07-31 10:10:00|554.9|552|555.15|552.25|555.4|552.5|554.75|551.85|335
1722420900000|2024-07-31 10:15:00|555.1|552.2|555.9|553|556|553.1|555|552.1|317
1722421200000|2024-07-31 10:20:00|555.8|552.9|556.44|553.54|556.5|553.6|555.7|552.8|217
1722421500000|2024-07-31 10:25:00|556.5|553.6|556.25|553.35|556.5|553.6|556.2|553.3|40
1722421800000|2024-07-31 10:30:00|556.2|553.3|555.65|552.75|556.2|553.3|555.15|552.25|162
1722422100000|2024-07-31 10:35:00|555.6|552.7|555.1|552.2|555.95|553.05|554.8|551.9|337
1722422400000|2024-07-31 10:40:00|555|552.1|555.3|552.4|555.8|552.9|554.6|551.7|346
1722422700000|2024-07-31 10:45:00|555.29|552.39|555.4|552.5|555.9|553|554.5|551.6|340
1722423000000|2024-07-31 10:50:00|555.36|552.46|555.56|552.66|555.75|552.85|555|552.1|467
1722423300000|2024-07-31 10:55:00|555.6|552.7|554.95|552.05|555.7|552.8|554.8|551.9|520
1722423600000|2024-07-31 11:00:00|554.9|552|554.9|552|555.3|552.4|554.35|551.45|589
1722423900000|2024-07-31 11:05:00|554.85|551.95|555.9|553|555.9|553|554.83|551.93|477
1722424200000|2024-07-31 11:10:00|555.96|553.06|556.18|553.28|556.5|553.6|555.9|553|433
1722424500000|2024-07-31 11:15:00|556.1|553.2|556.35|553.45|556.75|553.85|556.1|553.2|401
1722424800000|2024-07-31 11:20:00|556.33|553.43|556.13|553.23|556.7|553.8|556.1|553.2|325
1722425100000|2024-07-31 11:25:00|556.15|553.25|555.23|552.33|556.15|553.25|555.1|552.2|254
1722425400000|2024-07-31 11:30:00|555.2|552.3|555.9|553|556.27|553.37|555.2|552.3|406
1722425700000|2024-07-31 11:35:00|555.86|552.96|555.5|552.6|556|553.1|555.5|552.6|223
1722426000000|2024-07-31 11:40:00|555.52|552.62|555.25|552.35|555.8|552.9|555.18|552.28|160
1722426300000|2024-07-31 11:45:00|555.27|552.37|555.6|552.7|555.9|553|555.22|552.32|283
1722426600000|2024-07-31 11:50:00|555.65|552.75|555.8|552.9|556.3|553.4|555.55|552.65|327
1722426900000|2024-07-31 11:55:00|555.86|552.96|555.7|552.8|556|553.1|555.65|552.75|349
1722427200000|2024-07-31 12:00:00|555.75|552.85|556.1|553.2|556.6|553.7|555.65|552.75|415
1722427500000|2024-07-31 12:05:00|556.2|553.3|555.75|552.85|556.2|553.3|555.65|552.75|231
1722427800000|2024-07-31 12:10:00|555.8|552.9|556.1|553.2|556.3|553.4|555.75|552.85|307
1722428100000|2024-07-31 12:15:00|556|553.1|556.7|553.8|556.9|554|555.49|552.59|408
1722428400000|2024-07-31 12:20:00|556.72|553.82|555.7|552.8|556.75|553.85|555.65|552.75|426
1722428700000|2024-07-31 12:25:00|555.8|552.9|556.1|553.2|556.6|553.7|555.65|552.75|420
1722429000000|2024-07-31 12:30:00|556.05|553.15|556.2|553.3|556.65|553.75|555.49|552.59|642
1722429300000|2024-07-31 12:35:00|556.35|553.45|556.2|553.3|556.35|553.45|555.65|552.75|407
1722429600000|2024-07-31 12:40:00|556.1|553.2|556.63|553.73|556.8|553.9|556.1|553.2|418
1722429900000|2024-07-31 12:45:00|556.65|553.75|556.8|553.9|556.9|554|556.5|553.6|414
1722430200000|2024-07-31 12:50:00|556.75|553.85|554.85|551.95|556.85|553.95|554.6|551.7|415
1722430500000|2024-07-31 12:55:00|554.9|552|554.45|551.55|555|552.1|554.15|551.25|352
1722430800000|2024-07-31 13:00:00|554.5|551.6|555.1|552.2|555.2|552.3|554.4|551.5|327
1722431100000|2024-07-31 13:05:00|555.13|552.23|555.63|552.73|555.8|552.9|555|552.1|254
1722431400000|2024-07-31 13:10:00|555.65|552.75|555.9|553|556.15|553.25|555.3|552.4|276
1722431700000|2024-07-31 13:15:00|555.95|553.05|556.13|553.23|556.35|553.45|555.55|552.65|429
1722432000000|2024-07-31 13:20:00|556.1|553.2|556.25|553.35|556.7|553.8|555.9|553|458
1722432300000|2024-07-31 13:25:00|556.2|553.3|556.43|553.53|556.65|553.75|556|553.1|353
1722432600000|2024-07-31 13:30:00|556.4|553.5|556.5|553.6|556.8|553.9|556|553.1|499
1722432900000|2024-07-31 13:35:00|556.48|553.58|556.8|553.9|557.25|554.35|556.15|553.25|408
1722433200000|2024-07-31 13:40:00|556.9|554|555.5|552.6|557|554.1|555.3|552.4|79
1722433500000|2024-07-31 13:45:00|555.6|552.7|555.7|552.8|556.45|553.55|555.4|552.5|428
1722433800000|2024-07-31 13:50:00|555.65|552.75|554.85|551.95|555.7|552.8|554.65|551.75|513
1722434100000|2024-07-31 13:55:00|554.9|552|555.49|552.59|555.8|552.9|554.65|551.75|295
1722434400000|2024-07-31 14:00:00|555.45|552.55|556.06|553.16|556.1|553.2|555.05|552.15|466
1722434700000|2024-07-31 14:05:00|556.1|553.2|556.65|553.75|556.65|553.75|555.8|552.9|524
1722435000000|2024-07-31 14:10:00|556.7|553.8|555.4|552.5|556.7|553.8|555.29|552.39|517
1722435300000|2024-07-31 14:15:00|555.46|552.56|554.1|551.2|555.9|553|553.95|551.05|550
1722435600000|2024-07-31 14:20:00|554.05|551.15|552.95|550.05|554.55|551.65|552.65|549.75|510
1722435900000|2024-07-31 14:25:00|553|550.1|551.3|548.4|553.15|550.25|549.9|547|589
1722436200000|2024-07-31 14:30:00|551.45|548.55|551.68|548.78|552.1|549.2|550.45|547.55|686
1722436500000|2024-07-31 14:35:00|551.65|548.75|552.35|549.45|552.4|549.5|551.4|548.5|739
1722436800000|2024-07-31 14:40:00|552.33|549.43|550.5|547.6|552.5|549.6|550.4|547.5|636
1722437100000|2024-07-31 14:45:00|550.54|547.64|551.15|548.25|552.15|549.25|550.45|547.55|633
1722437400000|2024-07-31 14:50:00|551.18|548.28|548.75|545.85|551.2|548.3|548.65|545.75|470
1722437700000|2024-07-31 14:55:00|548.85|545.95|550.2|547.3|550.35|547.45|548.85|545.95|594
1722438000000|2024-07-31 15:00:00|550.1|547.2|550.85|547.95|551|548.1|549.2|546.3|632
1722438300000|2024-07-31 15:05:00|550.8|547.9|548.5|545.6|550.88|547.98|548.1|545.2|593
1722438600000|2024-07-31 15:10:00|548.56|545.66|548.6|545.7|548.9|546|548.15|545.25|455
1722438900000|2024-07-31 15:15:00|548.55|545.65|548.75|545.85|549.45|546.55|548|545.1|470
1722439200000|2024-07-31 15:20:00|548.8|545.9|548.85|545.95|549|546.1|548.5|545.6|411
1722439500000|2024-07-31 15:25:00|548.8|545.9|548.95|546.05|549.4|546.5|548.8|545.9|352
1722439800000|2024-07-31 15:30:00|549|546.1|548.48|545.58|549.3|546.4|547.35|544.45|489
1722440100000|2024-07-31 15:35:00|548.45|545.55|549.4|546.5|549.7|546.8|548.05|545.15|586
1722440400000|2024-07-31 15:40:00|549.33|546.43|548.7|545.8|549.4|546.5|548.3|545.4|521
1722440700000|2024-07-31 15:45:00|548.68|545.78|548.45|545.55|549.1|546.2|548.25|545.35|466
1722441000000|2024-07-31 15:50:00|548.4|545.5|548.4|545.5|548.9|546|548.3|545.4|493
1722441300000|2024-07-31 15:55:00|548.5|545.6|547.6|544.7|548.5|545.6|547.4|544.5|430
1722441600000|2024-07-31 16:00:00|547.55|544.65|546.3|543.4|547.55|544.65|544.45|541.55|519
1722441900000|2024-07-31 16:05:00|546.2|543.3|548.6|545.7|548.8|545.9|545.9|543|627
1722442200000|2024-07-31 16:10:00|548.65|545.75|549.8|546.9|549.8|546.9|548.6|545.7|466
1722442500000|2024-07-31 16:15:00|549.86|546.96|549.35|546.45|551.3|548.4|549.3|546.4|549
1722442800000|2024-07-31 16:20:00|549.3|546.4|550.1|547.2|551|548.1|549.25|546.35|498
1722443100000|2024-07-31 16:25:00|550.15|547.25|548.5|545.6|550.15|547.25|548.4|545.5|331
1722443400000|2024-07-31 16:30:00|548.48|545.58|546.95|544.05|548.7|545.8|546.13|543.23|573
1722443700000|2024-07-31 16:35:00|546.9|544|545.5|542.6|546.9|544|545.25|542.35|617
1722444000000|2024-07-31 16:40:00|545.55|542.65|545.6|542.7|546.55|543.65|545.3|542.4|423
1722444300000|2024-07-31 16:45:00|545.59|542.69|545.11|542.21|545.75|542.85|543.05|540.15|615
1722444600000|2024-07-31 16:50:00|545.1|542.2|544.75|541.85|545.4|542.5|543.85|540.95|543
1722444900000|2024-07-31 16:55:00|544.8|541.9|545.15|542.25|545.7|542.8|544.7|541.8|547
1722445200000|2024-07-31 17:00:00|545.08|542.18|545.7|542.8|545.7|542.8|544.3|541.4|509
1722445500000|2024-07-31 17:05:00|545.8|542.9|546.95|544.05|547.1|544.2|545.8|542.9|459
1722445800000|2024-07-31 17:10:00|546.9|544|547.58|544.68|547.9|545|546.9|544|415
1722446100000|2024-07-31 17:15:00|547.6|544.7|547.5|544.6|548.5|545.6|547.15|544.25|433
1722446400000|2024-07-31 17:20:00|547.55|544.65|548|545.1|548.8|545.9|546.9|544|495
1722446700000|2024-07-31 17:25:00|548.06|545.16|548.95|546.05|549|546.1|547.7|544.8|396
1722447000000|2024-07-31 17:30:00|548.93|546.03|549.5|546.6|549.6|546.7|548.35|545.45|356
1722447300000|2024-07-31 17:35:00|549.6|546.7|549.1|546.2|550.2|547.3|549.1|546.2|450
1722447600000|2024-07-31 17:40:00|549.05|546.15|552|549.1|552|549.1|549.05|546.15|567
1722447900000|2024-07-31 17:45:00|551.95|549.05|553.05|550.15|553.6|550.7|551.9|549|561
1722448200000|2024-07-31 17:50:00|553|550.1|551.9|549|553.45|550.55|551.9|549|448
1722448500000|2024-07-31 17:55:00|551.85|548.95|550.7|547.8|552.3|549.4|550.35|547.45|329
1722448800000|2024-07-31 18:00:00|550.75|547.85|550.36|547.46|551.65|548.75|549|546.1|888
1722449100000|2024-07-31 18:05:00|550.39|547.49|549.7|546.8|552.05|549.15|549.62|546.72|635
1722449400000|2024-07-31 18:10:00|549.67|546.77|550.22|547.32|550.4|547.5|548.02|545.12|619
1722449700000|2024-07-31 18:15:00|550.21|547.31|549.35|546.45|550.4|547.5|548.84|545.94|499
1722450000000|2024-07-31 18:20:00|549.34|546.44|547.15|544.25|549.76|546.86|547.13|544.23|509
1722450300000|2024-07-31 18:25:00|547.17|544.27|548.84|545.94|548.92|546.02|547.15|544.25|533
1722450600000|2024-07-31 18:30:00|548.85|545.95|550.57|547.67|552.11|549.21|548.65|545.75|696
1722450900000|2024-07-31 18:35:00|550.53|547.63|550|547.1|550.54|547.64|548.65|545.75|747
1722451200000|2024-07-31 18:40:00|549.9|547|551.98|549.08|553.4|550.5|549.62|546.72|766
1722451500000|2024-07-31 18:45:00|552|549.1|551.5|548.6|552.65|549.75|550.75|547.85|764
1722451800000|2024-07-31 18:50:00|551.49|548.59|551.4|548.5|551.8|548.9|551.13|548.23|656
1722452100000|2024-07-31 18:55:00|551.35|548.45|552.4|549.5|552.5|549.6|550.7|547.8|540
1722452400000|2024-07-31 19:00:00|552.5|549.6|552.6|549.7|553.6|550.7|552.1|549.2|491
1722452700000|2024-07-31 19:05:00|552.59|549.69|549.77|546.87|552.7|549.8|549.6|546.7|504
1722453000000|2024-07-31 19:10:00|549.8|546.9|550.85|547.95|550.95|548.05|549.2|546.3|640
1722453300000|2024-07-31 19:15:00|550.98|548.08|549.4|546.5|551.2|548.3|548.8|545.9|530
1722453600000|2024-07-31 19:20:00|549.25|546.35|548.4|545.5|550.3|547.4|548.23|545.33|672
1722453900000|2024-07-31 19:25:00|548.35|545.45|547.65|544.75|548.5|545.6|546.6|543.7|738
1722454200000|2024-07-31 19:30:00|547.6|544.7|548.3|545.4|548.8|545.9|546.27|543.37|781
1722454500000|2024-07-31 19:35:00|548.35|545.45|546.35|543.45|549.95|547.05|546.1|543.2|717
1722454800000|2024-07-31 19:40:00|546.3|543.4|546.3|543.4|547.4|544.5|545.02|542.12|780
1722455100000|2024-07-31 19:45:00|546.25|543.35|544.75|541.85|546.45|543.55|544.6|541.7|728
1722455400000|2024-07-31 19:50:00|544.62|541.72|543.95|541.05|544.8|541.9|540.72|537.82|832
1722455700000|2024-07-31 19:55:00|543.94|541.04|545.65|542.75|545.8|542.9|542.75|539.85|801
1722456000000|2024-07-31 20:00:00|545.6|542.7|545|542.1|545.7|542.8|542.6|539.7|798
1722456300000|2024-07-31 20:05:00|544.95|542.05|543.5|540.6|545.6|542.7|542.85|539.95|739
1722456600000|2024-07-31 20:10:00|543.6|540.7|540.25|537.35|543.65|540.75|539.2|536.3|737
1722456900000|2024-07-31 20:15:00|540.3|537.4|537.2|534.3|541.15|538.25|535.48|532.58|861
1722457200000|2024-07-31 20:20:00|537.3|534.4|538.39|535.49|539.55|536.65|536.65|533.75|764
1722457500000|2024-07-31 20:25:00|538.34|535.44|539.15|536.25|540|537.1|538.05|535.15|611
1722457800000|2024-07-31 20:30:00|539.2|536.3|538.8|535.9|539.7|536.8|538.4|535.5|650
1722458100000|2024-07-31 20:35:00|538.78|535.88|537.25|534.35|538.85|535.95|536.9|534|588
1722458400000|2024-07-31 20:40:00|537.23|534.33|538.95|536.05|539.85|536.95|537.23|534.33|714
1722458700000|2024-07-31 20:45:00|538.9|536|537.95|535.05|539.4|536.5|537.65|534.75|711
1722459000000|2024-07-31 20:50:00|538|535.1|536.25|533.35|538.4|535.5|536.25|533.35|700
1722459300000|2024-07-31 20:55:00|536.35|533.45|536.9|534|537.7|534.8|535.11|532.21|734
1722459600000|2024-07-31 21:00:00|536.88|533.98|538.63|535.73|539.6|536.7|536.1|533.2|664
1722459900000|2024-07-31 21:05:00|538.61|535.71|538.61|535.71|539.01|536.11|537.29|534.39|682
1722460200000|2024-07-31 21:10:00|538.62|535.72|540.26|537.36|540.26|537.36|538.62|535.72|561
1722460500000|2024-07-31 21:15:00|540.3|537.4|540.37|537.47|541.33|538.43|539.84|536.94|564
1722460800000|2024-07-31 21:20:00|540.39|537.49|541.56|538.66|541.73|538.83|540.19|537.29|229
1722461100000|2024-07-31 21:25:00|541.57|538.67|537.22|534.32|541.69|538.79|537.18|534.28|354
1722461400000|2024-07-31 21:30:00|537.24|534.34|538.46|535.56|539.63|536.73|537.24|534.34|353
1722461700000|2024-07-31 21:35:00|538.48|535.58|539.05|536.15|539.24|536.34|538.31|535.41|227
1722462000000|2024-07-31 21:40:00|539.04|536.14|540.21|537.31|540.21|537.31|539.03|536.13|149
1722462300000|2024-07-31 21:45:00|540.19|537.29|539.81|536.91|540.2|537.3|539.8|536.9|193
1722462600000|2024-07-31 21:50:00|539.8|536.9|541.6|538.7|541.6|538.7|539.52|536.62|125
1722462900000|2024-07-31 21:55:00|541.58|538.68|542.1|539.2|542.5|539.6|541.58|538.68|213
1722463200000|2024-07-31 22:00:00|542.16|539.26|542.3|539.4|542.9|540|541.2|538.3|396
1722463500000|2024-07-31 22:05:00|542.28|539.38|541.13|538.23|543.1|540.2|540.8|537.9|455
1722463800000|2024-07-31 22:10:00|541.1|538.2|540.2|537.3|541.4|538.5|539.8|536.9|427
1722464100000|2024-07-31 22:15:00|540.25|537.35|539.5|536.6|540.9|538|539.5|536.6|372
1722464400000|2024-07-31 22:20:00|539.4|536.5|539.4|536.5|539.6|536.7|538.4|535.5|421
1722464700000|2024-07-31 22:25:00|539.3|536.4|538.9|536|539.4|536.5|537.85|534.95|502
1722465000000|2024-07-31 22:30:00|539|536.1|540|537.1|540.2|537.3|538.1|535.2|678
1722465300000|2024-07-31 22:35:00|539.8|536.9|541.45|538.55|541.87|538.97|539.7|536.8|619
1722465600000|2024-07-31 22:40:00|541.43|538.53|541.2|538.3|541.56|538.66|540.8|537.9|356
1722465900000|2024-07-31 22:45:00|541.15|538.25|541.8|538.9|542.1|539.2|540.9|538|526
1722466200000|2024-07-31 22:50:00|541.75|538.85|541.7|538.8|542.25|539.35|541.35|538.45|451
1722466500000|2024-07-31 22:55:00|541.75|538.85|541.8|538.9|542.1|539.2|541.6|538.7|312
1722466800000|2024-07-31 23:00:00|541.85|538.95|540.3|537.4|542|539.1|540.25|537.35|400
1722467100000|2024-07-31 23:05:00|540.25|537.35|540.3|537.4|540.8|537.9|540.15|537.25|321
1722467400000|2024-07-31 23:10:00|540.45|537.55|539.99|537.09|540.85|537.95|539.85|536.95|402
1722467700000|2024-07-31 23:15:00|540|537.1|539.15|536.25|540|537.1|538.65|535.75|419
1722468000000|2024-07-31 23:20:00|539.1|536.2|539.6|536.7|540.07|537.17|539.1|536.2|409
1722468300000|2024-07-31 23:25:00|539.5|536.6|540.08|537.18|540.2|537.3|539.4|536.5|440
1722468600000|2024-07-31 23:30:00|540.06|537.16|539.7|536.8|540.7|537.8|539.7|536.8|407
1722468900000|2024-07-31 23:35:00|539.6|536.7|538.75|535.85|540.1|537.2|538.75|535.85|328
1722469200000|2024-07-31 23:40:00|538.8|535.9|539.5|536.6|539.7|536.8|538.5|535.6|404
1722469500000|2024-07-31 23:45:00|539.6|536.7|539.63|536.73|539.8|536.9|539.05|536.15|439
1722469800000|2024-07-31 23:50:00|539.6|536.7|540.4|537.5|540.4|537.5|539.49|536.59|367
1722470100000|2024-07-31 23:55:00|540.5|537.6|540.3|537.4|540.5|537.6|539.75|536.85|247
1722470400000|2024-08-01 00:00:00|540.39|537.49|542.2|539.3|542.5|539.6|540.35|537.45|526
1722470700000|2024-08-01 00:05:00|542.23|539.33|543.25|540.35|543.25|540.35|541.65|538.75|524
1722471000000|2024-08-01 00:10:00|543.18|540.28|541.85|538.95|543.3|540.4|541.35|538.45|488
1722471300000|2024-08-01 00:15:00|541.8|538.9|542|539.1|542.85|539.95|541.4|538.5|652
1722471600000|2024-08-01 00:20:00|542.05|539.15|541.6|538.7|542.5|539.6|541.5|538.6|567
1722471900000|2024-08-01 00:25:00|541.68|538.78|540.7|537.8|542.25|539.35|540.65|537.75|612
1722472200000|2024-08-01 00:30:00|540.65|537.75|541.6|538.7|541.6|538.7|539.85|536.95|691
1722472500000|2024-08-01 00:35:00|541.5|538.6|543|540.1|543.5|540.6|541.5|538.6|531
1722472800000|2024-08-01 00:40:00|542.95|540.05|540.7|537.8|543.1|540.2|540.7|537.8|422
1722473100000|2024-08-01 00:45:00|540.9|538|540.5|537.6|540.9|538|539.09|536.19|671
1722473400000|2024-08-01 00:50:00|540.55|537.65|542.23|539.33|542.35|539.45|540.5|537.6|595
1722473700000|2024-08-01 00:55:00|542.2|539.3|542.8|539.9|543.25|540.35|541.8|538.9|350
1722474000000|2024-08-01 01:00:00|542.75|539.85|542.9|540|543.4|540.5|542.2|539.3|585
1722474300000|2024-08-01 01:05:00|542.8|539.9|540.7|537.8|542.8|539.9|540.7|537.8|517
1722474600000|2024-08-01 01:10:00|540.6|537.7|541.23|538.33|542.1|539.2|540.55|537.65|553
1722474900000|2024-08-01 01:15:00|541.25|538.35|540.7|537.8|541.3|538.4|540.55|537.65|544
1722475200000|2024-08-01 01:20:00|540.68|537.78|540.55|537.65|541.2|538.3|540.45|537.55|469
1722475500000|2024-08-01 01:25:00|540.59|537.69|542|539.1|542.2|539.3|540.55|537.65|453
1722475800000|2024-08-01 01:30:00|542.07|539.17|540.1|537.2|542.1|539.2|539.9|537|403
1722476100000|2024-08-01 01:35:00|540.05|537.15|539.95|537.05|540.15|537.25|537.3|534.4|698
1722476400000|2024-08-01 01:40:00|539.9|537|543.25|540.35|543.6|540.7|539.85|536.95|626
1722476700000|2024-08-01 01:45:00|543.2|540.3|542|539.1|543.4|540.5|541.7|538.8|634
1722477000000|2024-08-01 01:50:00|541.95|539.05|541.08|538.18|542.6|539.7|540.5|537.6|667
1722477300000|2024-08-01 01:55:00|541.1|538.2|541.6|538.7|541.7|538.8|540.7|537.8|700
1722477600000|2024-08-01 02:00:00|541.55|538.65|540.5|537.6|541.98|539.08|539.7|536.8|693
1722477900000|2024-08-01 02:05:00|540.4|537.5|540.85|537.95|541.55|538.65|539.6|536.7|745
1722478200000|2024-08-01 02:10:00|540.8|537.9|541.7|538.8|542.65|539.75|540.7|537.8|600
1722478500000|2024-08-01 02:15:00|541.65|538.75|539.18|536.28|541.85|538.95|538.85|535.95|776
1722478800000|2024-08-01 02:20:00|539.25|536.35|539.45|536.55|540.5|537.6|538.35|535.45|836
1722479100000|2024-08-01 02:25:00|539.3|536.4|538.6|535.7|540.25|537.35|538.5|535.6|759
1722479400000|2024-08-01 02:30:00|538.5|535.6|540.17|537.27|540.3|537.4|537.25|534.35|781
1722479700000|2024-08-01 02:35:00|540.1|537.2|540.15|537.25|540.2|537.3|539.1|536.2|770
1722480000000|2024-08-01 02:40:00|540.2|537.3|540.15|537.25|540.4|537.5|539.35|536.45|718
1722480300000|2024-08-01 02:45:00|540.1|537.2|539.2|536.3|540.35|537.45|538.7|535.8|750
1722480600000|2024-08-01 02:50:00|539.15|536.25|539.9|537|540.6|537.7|538.9|536|691
1722480900000|2024-08-01 02:55:00|539.95|537.05|539.4|536.5|540.2|537.3|539.1|536.2|582
1722481200000|2024-08-01 03:00:00|539.3|536.4|537.65|534.75|539.35|536.45|536.6|533.7|539
1722481500000|2024-08-01 03:05:00|537.7|534.8|537.05|534.15|538.15|535.25|536.55|533.65|787
1722481800000|2024-08-01 03:10:00|537.1|534.2|538.8|535.9|539.64|536.74|536.65|533.75|767
1722482100000|2024-08-01 03:15:00|539|536.1|538|535.1|539.4|536.5|536.7|533.8|797
1722482400000|2024-08-01 03:20:00|538.05|535.15|538.4|535.5|538.7|535.8|537.4|534.5|708
1722482700000|2024-08-01 03:25:00|538.3|535.4|540.45|537.55|540.7|537.8|538.25|535.35|600
1722483000000|2024-08-01 03:30:00|540.55|537.65|540.4|537.5|540.8|537.9|540|537.1|703
1722483300000|2024-08-01 03:35:00|540.3|537.4|538.8|535.9|540.38|537.48|538.8|535.9|492
1722483600000|2024-08-01 03:40:00|538.7|535.8|539.58|536.68|539.7|536.8|538.55|535.65|598
1722483900000|2024-08-01 03:45:00|539.5|536.6|539.6|536.7|540.2|537.3|539.2|536.3|647
1722484200000|2024-08-01 03:50:00|539.7|536.8|538.3|535.4|540.5|537.6|538.3|535.4|596
1722484500000|2024-08-01 03:55:00|538.4|535.5|537.75|534.85|538.4|535.5|537.57|534.67|482
1722484800000|2024-08-01 04:00:00|537.7|534.8|538.06|535.16|538.62|535.72|537.5|534.6|452
1722485100000|2024-08-01 04:05:00|538.08|535.18|538.5|535.6|539.3|536.4|538|535.1|475
1722485400000|2024-08-01 04:10:00|538.55|535.65|538.7|535.8|539.23|536.33|538.5|535.6|516
1722485700000|2024-08-01 04:15:00|538.76|535.86|536.5|533.6|538.9|536|536.2|533.3|566
1722486000000|2024-08-01 04:20:00|536.55|533.65|536.9|534|538|535.1|536.5|533.6|694
1722486300000|2024-08-01 04:25:00|536.95|534.05|534.8|531.9|537.7|534.8|534|531.1|613
1722486600000|2024-08-01 04:30:00|534.76|531.86|533.79|530.89|535.2|532.3|532.97|530.07|712
1722486900000|2024-08-01 04:35:00|533.84|530.94|534.25|531.35|534.69|531.79|530.83|527.93|784
1722487200000|2024-08-01 04:40:00|534.2|531.3|533.9|531|534.25|531.35|532.6|529.7|715
1722487500000|2024-08-01 04:45:00|534.05|531.15|530.25|527.35|534.38|531.48|528.7|525.8|899
1722487800000|2024-08-01 04:50:00|530.26|527.36|529.6|526.7|531.35|528.45|528.95|526.05|848
1722488100000|2024-08-01 04:55:00|529.68|526.78|530.1|527.2|530.65|527.75|528.49|525.59|727
1722488400000|2024-08-01 05:00:00|530.05|527.15|528.6|525.7|530.25|527.35|527.7|524.8|845
1722488700000|2024-08-01 05:05:00|528.65|525.75|532.2|529.3|532.2|529.3|528.65|525.75|781
1722489000000|2024-08-01 05:10:00|532.3|529.4|533.45|530.55|533.5|530.6|532.15|529.25|543
1722489300000|2024-08-01 05:15:00|533.4|530.5|533.85|530.95|534.6|531.7|532.5|529.6|657
1722489600000|2024-08-01 05:20:00|534|531.1|534.2|531.3|534.8|531.9|533.7|530.8|624
1722489900000|2024-08-01 05:25:00|534.15|531.25|536.1|533.2|536.3|533.4|534.15|531.25|635
1722490200000|2024-08-01 05:30:00|536.05|533.15|535.7|532.8|536.2|533.3|534.9|532|605
1722490500000|2024-08-01 05:35:00|535.8|532.9|536.14|533.24|536.5|533.6|535.42|532.52|566
1722490800000|2024-08-01 05:40:00|536|533.1|537.04|534.14|537.2|534.3|535.78|532.88|545
1722491100000|2024-08-01 05:45:00|537|534.1|536.65|533.75|537.2|534.3|536.15|533.25|436
1722491400000|2024-08-01 05:50:00|536.63|533.73|536.56|533.66|537|534.1|536.5|533.6|457
1722491700000|2024-08-01 05:55:00|536.58|533.68|537.03|534.13|537.5|534.6|536.5|533.6|408
1722492000000|2024-08-01 06:00:00|537|534.1|536.55|533.65|537.25|534.35|536.4|533.5|553
1722492300000|2024-08-01 06:05:00|536.5|533.6|536.4|533.5|537.3|534.4|536|533.1|591
1722492600000|2024-08-01 06:10:00|536.38|533.48|537.3|534.4|537.3|534.4|535.85|532.95|520
1722492900000|2024-08-01 06:15:00|537.25|534.35|537.3|534.4|537.67|534.77|536.56|533.66|574
1722493200000|2024-08-01 06:20:00|537.28|534.38|537.06|534.16|537.4|534.5|536.85|533.95|572
1722493500000|2024-08-01 06:25:00|537|534.1|535.9|533|537.3|534.4|535.7|532.8|424
1722493800000|2024-08-01 06:30:00|535.95|533.05|535.2|532.3|536.05|533.15|534.7|531.8|538
1722494100000|2024-08-01 06:35:00|535.15|532.25|537.34|534.44|537.34|534.44|535|532.1|605
1722494400000|2024-08-01 06:40:00|537.36|534.46|537.8|534.9|537.9|535|536.73|533.83|639
1722494700000|2024-08-01 06:45:00|537.85|534.95|536.7|533.8|537.9|535|536.3|533.4|525
1722495000000|2024-08-01 06:50:00|536.75|533.85|536.3|533.4|537.2|534.3|536|533.1|524
1722495300000|2024-08-01 06:55:00|536.35|533.45|535.17|532.27|537.1|534.2|535.1|532.2|476
1722495600000|2024-08-01 07:00:00|535.12|532.22|535.6|532.7|536.15|533.25|535.1|532.2|104
1722495900000|2024-08-01 07:05:00|535.5|532.6|537.7|534.8|537.7|534.8|535.5|532.6|77
1722496200000|2024-08-01 07:10:00|537.5|534.6|538.8|535.9|538.9|536|537.3|534.4|42
1722496500000|2024-08-01 07:15:00|538.7|535.8|538.3|535.4|539.4|536.5|538.3|535.4|417
1722496800000|2024-08-01 07:20:00|538.31|535.41|537.1|534.2|538.31|535.41|537.1|534.2|426
1722497100000|2024-08-01 07:25:00|537.2|534.3|537.9|535|538|535.1|537.2|534.3|491
1722497400000|2024-08-01 07:30:00|537.95|535.05|538.15|535.25|538.8|535.9|537|534.1|641
1722497700000|2024-08-01 07:35:00|538.1|535.2|537.8|534.9|538.6|535.7|537.5|534.6|592
1722498000000|2024-08-01 07:40:00|537.86|534.96|538|535.1|538.3|535.4|537.55|534.65|519
1722498300000|2024-08-01 07:45:00|538.1|535.2|538.6|535.7|538.9|536|538|535.1|489
1722498600000|2024-08-01 07:50:00|538.55|535.65|537.5|534.6|538.85|535.95|537.5|534.6|422
1722498900000|2024-08-01 07:55:00|537.55|534.65|537.4|534.5|538|535.1|537.35|534.45|516
1722499200000|2024-08-01 08:00:00|537.5|534.6|538.5|535.6|538.87|535.97|537.45|534.55|456
1722499500000|2024-08-01 08:05:00|538.45|535.55|538.5|535.6|538.9|536|538.1|535.2|508
1722499800000|2024-08-01 08:10:00|538.55|535.65|538.48|535.58|538.8|535.9|538.04|535.14|468
1722500100000|2024-08-01 08:15:00|538.45|535.55|538.6|535.7|538.9|536|538|535.1|556
1722500400000|2024-08-01 08:20:00|538.57|535.67|538.55|535.65|538.85|535.95|538.25|535.35|516
1722500700000|2024-08-01 08:25:00|538.58|535.68|538.72|535.82|538.95|536.05|538.1|535.2|434
1722501000000|2024-08-01 08:30:00|538.7|535.8|538.85|535.95|538.9|536|537.9|535|513
1722501300000|2024-08-01 08:35:00|538.88|535.98|538.2|535.3|539.03|536.13|538.2|535.3|484
1722501600000|2024-08-01 08:40:00|538.3|535.4|537.6|534.7|538.3|535.4|537.5|534.6|283
1722501900000|2024-08-01 08:45:00|537.55|534.65|537.1|534.2|537.55|534.65|537.09|534.19|206
1722502200000|2024-08-01 08:50:00|537.19|534.29|538|535.1|538.05|535.15|537.04|534.14|307
1722502500000|2024-08-01 08:55:00|538.1|535.2|539.2|536.3|539.24|536.34|538|535.1|367
1722502800000|2024-08-01 09:00:00|539.1|536.2|538.4|535.5|539.2|536.3|538.2|535.3|336
1722503100000|2024-08-01 09:05:00|538.5|535.6|538.75|535.85|539|536.1|538.2|535.3|276
1722503400000|2024-08-01 09:10:00|538.7|535.8|538.7|535.8|539.3|536.4|538.55|535.65|475
1722503700000|2024-08-01 09:15:00|538.75|535.85|537.56|534.66|538.85|535.95|537.5|534.6|521
1722504000000|2024-08-01 09:20:00|537.6|534.7|537.5|534.6|537.75|534.85|537.3|534.4|392
1722504300000|2024-08-01 09:25:00|537.4|534.5|537.2|534.3|537.6|534.7|537.2|534.3|245
1722504600000|2024-08-01 09:30:00|537.3|534.4|536.7|533.8|537.3|534.4|536.6|533.7|485
1722504900000|2024-08-01 09:35:00|536.8|533.9|536.45|533.55|536.8|533.9|536.2|533.3|439
1722505200000|2024-08-01 09:40:00|536.5|533.6|536.4|533.5|536.6|533.7|536|533.1|340
1722505500000|2024-08-01 09:45:00|536.45|533.55|536.35|533.45|537.1|534.2|536.2|533.3|337
1722505800000|2024-08-01 09:50:00|536.3|533.4|535.8|532.9|536.7|533.8|535.55|532.65|382
1722506100000|2024-08-01 09:55:00|535.78|532.88|536|533.1|536.3|533.4|535.78|532.88|218
1722506400000|2024-08-01 10:00:00|535.9|533|535.1|532.2|536.1|533.2|535.1|532.2|337
1722506700000|2024-08-01 10:05:00|535.2|532.3|536.6|533.7|536.6|533.7|535.1|532.2|424
1722507000000|2024-08-01 10:10:00|536.55|533.65|537.15|534.25|537.4|534.5|536.3|533.4|356
1722507300000|2024-08-01 10:15:00|537.1|534.2|538.36|535.46|538.4|535.5|536.95|534.05|63
1722507600000|2024-08-01 10:20:00|538.4|535.5|538.25|535.35|538.4|535.5|537.3|534.4|450
1722507900000|2024-08-01 10:25:00|538.3|535.4|538.4|535.5|538.5|535.6|537.9|535|379
1722508200000|2024-08-01 10:30:00|538.35|535.45|538.5|535.6|538.6|535.7|538|535.1|326
1722508500000|2024-08-01 10:35:00|538.6|535.7|538.5|535.6|538.8|535.9|538.3|535.4|294
1722508800000|2024-08-01 10:40:00|538.46|535.56|538.05|535.15|538.5|535.6|537.9|535|337
1722509100000|2024-08-01 10:45:00|538.08|535.18|538.3|535.4|538.5|535.6|537.75|534.85|410
1722509400000|2024-08-01 10:50:00|538.25|535.35|538.5|535.6|538.6|535.7|538.2|535.3|326
1722509700000|2024-08-01 10:55:00|538.53|535.63|538.6|535.7|538.85|535.95|538.4|535.5|194
1722510000000|2024-08-01 11:00:00|538.63|535.73|538.3|535.4|538.7|535.8|537.45|534.55|481
1722510300000|2024-08-01 11:05:00|538.35|535.45|538.15|535.25|538.6|535.7|538|535.1|402
1722510600000|2024-08-01 11:10:00|538.2|535.3|538.5|535.6|538.55|535.65|537.66|534.76|390
1722510900000|2024-08-01 11:15:00|538.53|535.63|538.7|535.8|538.9|536|538.1|535.2|516
1722511200000|2024-08-01 11:20:00|538.65|535.75|538.4|535.5|538.75|535.85|537.7|534.8|419
1722511500000|2024-08-01 11:25:00|538.38|535.48|538.35|535.45|538.9|536|537.8|534.9|546
1722511800000|2024-08-01 11:30:00|538.3|535.4|538.2|535.3|538.7|535.8|538|535.1|475
1722512100000|2024-08-01 11:35:00|538.3|535.4|538.2|535.3|538.85|535.95|538.15|535.25|381
1722512400000|2024-08-01 11:40:00|538.25|535.35|538.48|535.58|538.55|535.65|537.65|534.75|340
1722512700000|2024-08-01 11:45:00|538.46|535.56|538.28|535.38|538.75|535.85|537.9|535|547
1722513000000|2024-08-01 11:50:00|538.3|535.4|538.55|535.65|538.95|536.05|538.3|535.4|533
1722513300000|2024-08-01 11:55:00|538.6|535.7|538.3|535.4|539.15|536.25|538.2|535.3|456
1722513600000|2024-08-01 12:00:00|538.25|535.35|539|536.1|539|536.1|537.7|534.8|390
1722513900000|2024-08-01 12:05:00|539.05|536.15|538.8|535.9|539.25|536.35|538.4|535.5|457
1722514200000|2024-08-01 12:10:00|538.9|536|538.95|536.05|539.4|536.5|538.1|535.2|550
1722514500000|2024-08-01 12:15:00|538.93|536.03|538.6|535.7|539.9|537|538.5|535.6|497
1722514800000|2024-08-01 12:20:00|538.65|535.75|536.7|533.8|538.9|536|536.15|533.25|564
1722515100000|2024-08-01 12:25:00|536.8|533.9|536.6|533.7|537.35|534.45|536.5|533.6|617
1722515400000|2024-08-01 12:30:00|536.65|533.75|537.96|535.06|538|535.1|536.5|533.6|581
1722515700000|2024-08-01 12:35:00|538|535.1|538.3|535.4|538.85|535.95|537.9|535|515
1722516000000|2024-08-01 12:40:00|538.35|535.45|537|534.1|538.4|535.5|536.6|533.7|436
1722516300000|2024-08-01 12:45:00|537.1|534.2|536.3|533.4|537.15|534.25|536.3|533.4|303
1722516600000|2024-08-01 12:50:00|536.25|533.35|536.95|534.05|537|534.1|536.25|533.35|321
1722516900000|2024-08-01 12:55:00|537|534.1|537.3|534.4|537.4|534.5|536.9|534|265
1722517200000|2024-08-01 13:00:00|537.2|534.3|537|534.1|537.9|535|537|534.1|409
1722517500000|2024-08-01 13:05:00|537.1|534.2|536|533.1|537.2|534.3|536|533.1|394
1722517800000|2024-08-01 13:10:00|536.05|533.15|536.45|533.55|536.5|533.6|535.64|532.74|386
1722518100000|2024-08-01 13:15:00|536.5|533.6|535.5|532.6|536.6|533.7|535.2|532.3|424
1722518400000|2024-08-01 13:20:00|535.6|532.7|535.3|532.4|535.76|532.86|535.05|532.15|426
1722518700000|2024-08-01 13:25:00|535.25|532.35|535.6|532.7|536|533.1|535.2|532.3|396
1722519000000|2024-08-01 13:30:00|535.55|532.65|535.95|533.05|536.4|533.5|535.5|532.6|394
1722519300000|2024-08-01 13:35:00|536|533.1|534.9|532|536|533.1|533.8|530.9|461
1722519600000|2024-08-01 13:40:00|534.95|532.05|536.16|533.26|536.2|533.3|534.5|531.6|541
1722519900000|2024-08-01 13:45:00|536.1|533.2|537|534.1|537.1|534.2|535.2|532.3|554
1722520200000|2024-08-01 13:50:00|537.1|534.2|535.4|532.5|537.1|534.2|534.55|531.65|594
1722520500000|2024-08-01 13:55:00|535.45|532.55|535.5|532.6|536.3|533.4|535.4|532.5|527
1722520800000|2024-08-01 14:00:00|535.4|532.5|534.6|531.7|536.05|533.15|534.55|531.65|588
1722521100000|2024-08-01 14:05:00|534.59|531.69|533.2|530.3|534.8|531.9|533|530.1|572
1722521400000|2024-08-01 14:10:00|533.1|530.2|533.4|530.5|534.2|531.3|533.05|530.15|608
1722521700000|2024-08-01 14:15:00|533.35|530.45|531.98|529.08|533.35|530.45|531.65|528.75|612
1722522000000|2024-08-01 14:20:00|531.95|529.05|531.55|528.65|532.25|529.35|530.4|527.5|497
1722522300000|2024-08-01 14:25:00|531.6|528.7|529.1|526.2|531.9|529|528.9|526|636
1722522600000|2024-08-01 14:30:00|529.15|526.25|528.8|525.9|529.7|526.8|528.11|525.21|725
1722522900000|2024-08-01 14:35:00|528.9|526|528.75|525.85|529.25|526.35|528.25|525.35|684
1722523200000|2024-08-01 14:40:00|528.7|525.8|528.05|525.15|530.2|527.3|528.05|525.15|488
1722523500000|2024-08-01 14:45:00|528.01|525.11|525.25|522.35|528.05|525.15|524.52|521.62|517
1722523800000|2024-08-01 14:50:00|525.15|522.25|524.85|521.95|526.6|523.7|524.35|521.45|659
1722524100000|2024-08-01 14:55:00|524.95|522.05|522.6|519.7|525.35|522.45|522.58|519.68|603
1722524400000|2024-08-01 15:00:00|522.59|519.69|518.85|515.95|522.95|520.05|517|514.1|918
1722524700000|2024-08-01 15:05:00|518.9|516|519.3|516.4|520.05|517.15|518.18|515.28|930
1722525000000|2024-08-01 15:10:00|519.15|516.25|518|515.1|520.1|517.2|517.9|515|878
1722525300000|2024-08-01 15:15:00|518.05|515.15|518.55|515.65|518.95|516.05|517.15|514.25|941
1722525600000|2024-08-01 15:20:00|518.45|515.55|520.4|517.5|521.05|518.15|517.1|514.2|855
1722525900000|2024-08-01 15:25:00|520.2|517.3|518.8|515.9|520.65|517.75|516.68|513.78|776
1722526200000|2024-08-01 15:30:00|518.75|515.85|517.05|514.15|519.35|516.45|514.8|511.9|920
1722526500000|2024-08-01 15:35:00|517.15|514.25|518.8|515.9|519.25|516.35|516.55|513.65|894
1722526800000|2024-08-01 15:40:00|518.85|515.95|518.78|515.88|520.45|517.55|517.5|514.6|840
1722527100000|2024-08-01 15:45:00|518.7|515.8|516.85|513.95|519.15|516.25|516.84|513.94|677
1722527400000|2024-08-01 15:50:00|516.86|513.96|518.4|515.5|518.8|515.9|516.4|513.5|702
1722527700000|2024-08-01 15:55:00|518.45|515.55|517.78|514.88|519.9|517|517.65|514.75|613
1722528000000|2024-08-01 16:00:00|517.7|514.8|515.58|512.68|517.95|515.05|511.5|508.6|949
1722528300000|2024-08-01 16:05:00|515.75|512.85|517.7|514.8|519.3|516.4|514.63|511.73|916
1722528600000|2024-08-01 16:10:00|517.65|514.75|517.05|514.15|518.16|515.26|516.55|513.65|854
1722528900000|2024-08-01 16:15:00|517.15|514.25|515.65|512.75|517.75|514.85|514.95|512.05|892
1722529200000|2024-08-01 16:20:00|515.75|512.85|514.05|511.15|516.55|513.65|513.6|510.7|843
1722529500000|2024-08-01 16:25:00|513.95|511.05|512.6|509.7|515.6|512.7|510.17|507.27|896
1722529800000|2024-08-01 16:30:00|512.55|509.65|511.77|508.87|514|511.1|511.33|508.43|933
1722530100000|2024-08-01 16:35:00|511.7|508.8|512.88|509.98|514.2|511.3|511.63|508.73|915
1722530400000|2024-08-01 16:40:00|512.8|509.9|512.9|510|513.35|510.45|512.1|509.2|796
1722530700000|2024-08-01 16:45:00|512.95|510.05|514.95|512.05|515.36|512.46|512.6|509.7|855
1722531000000|2024-08-01 16:50:00|515|512.1|513.5|510.6|515.5|512.6|513.35|510.45|791
1722531300000|2024-08-01 16:55:00|513.4|510.5|513.95|511.05|515.15|512.25|513.35|510.45|784
1722531600000|2024-08-01 17:00:00|514|511.1|510.55|507.65|514.15|511.25|510.4|507.5|816
1722531900000|2024-08-01 17:05:00|510.5|507.6|510.95|508.05|512.05|509.15|509.9|507|886
1722532200000|2024-08-01 17:10:00|511.15|508.25|509.85|506.95|511.9|509|508.57|505.67|846
1722532500000|2024-08-01 17:15:00|509.8|506.9|510.15|507.25|512.1|509.2|509.8|506.9|858
1722532800000|2024-08-01 17:20:00|510.2|507.3|510.75|507.85|511.8|508.9|510.1|507.2|869
1722533100000|2024-08-01 17:25:00|510.6|507.7|510.95|508.05|511.2|508.3|509.7|506.8|755
1722533400000|2024-08-01 17:30:00|511|508.1|511.95|509.05|512.6|509.7|510.9|508|572
1722533700000|2024-08-01 17:35:00|511.9|509|511.7|508.8|512.05|509.15|509.91|507.01|689
1722534000000|2024-08-01 17:40:00|511.8|508.9|510.55|507.65|511.83|508.93|510|507.1|712
1722534300000|2024-08-01 17:45:00|510.6|507.7|512.3|509.4|512.3|509.4|510.6|507.7|764
1722534600000|2024-08-01 17:50:00|512.1|509.2|513.65|510.75|514.6|511.7|511.95|509.05|768
1722534900000|2024-08-01 17:55:00|513.6|510.7|515.85|512.95|516|513.1|513.45|510.55|736
1722535200000|2024-08-01 18:00:00|515.9|513|510.95|508.05|515.9|513|510.73|507.83|709
1722535500000|2024-08-01 18:05:00|511.02|508.12|506.49|503.59|512.05|509.15|506.43|503.53|816
1722535800000|2024-08-01 18:10:00|506.48|503.58|511.45|508.55|511.65|508.75|504.41|501.51|985
1722536100000|2024-08-01 18:15:00|511.55|508.65|514.15|511.25|517.25|514.35|511.35|508.45|876
1722536400000|2024-08-01 18:20:00|514.2|511.3|514.75|511.85|515.6|512.7|513.3|510.4|881
1722536700000|2024-08-01 18:25:00|514.8|511.9|513.98|511.08|515.1|512.2|513.2|510.3|708
1722537000000|2024-08-01 18:30:00|514|511.1|513.4|510.5|514.4|511.5|511.5|508.6|806
1722537300000|2024-08-01 18:35:00|513.35|510.45|512.85|509.95|515.3|512.4|512.2|509.3|842
1722537600000|2024-08-01 18:40:00|512.9|510|511.25|508.35|513.75|510.85|510.85|507.95|820
1722537900000|2024-08-01 18:45:00|511.35|508.45|511.14|508.24|512.55|509.65|511.1|508.2|926
1722538200000|2024-08-01 18:50:00|511.15|508.25|512.5|509.6|513.4|510.5|511.1|508.2|913
1722538500000|2024-08-01 18:55:00|512.4|509.5|515.5|512.6|515.65|512.75|512.4|509.5|714
1722538800000|2024-08-01 19:00:00|515.65|512.75|516.55|513.65|516.7|513.8|515|512.1|820
1722539100000|2024-08-01 19:05:00|516.53|513.63|517.31|514.41|517.5|514.6|516.15|513.25|743
1722539400000|2024-08-01 19:10:00|517.34|514.44|518.3|515.4|518.4|515.5|516.4|513.5|758
1722539700000|2024-08-01 19:15:00|518.2|515.3|519.4|516.5|519.5|516.6|517.7|514.8|678
1722540000000|2024-08-01 19:20:00|519.45|516.55|520.25|517.35|520.5|517.6|519.2|516.3|632
1722540300000|2024-08-01 19:25:00|520.2|517.3|521|518.1|521.2|518.3|520.2|517.3|663
1722540600000|2024-08-01 19:30:00|520.9|518|519.6|516.7|521.4|518.5|519.6|516.7|669
1722540900000|2024-08-01 19:35:00|519.63|516.73|521.55|518.65|521.7|518.8|519.5|516.6|673
1722541200000|2024-08-01 19:40:00|521.57|518.67|521.15|518.25|521.6|518.7|520.7|517.8|622
1722541500000|2024-08-01 19:45:00|521.2|518.3|521.25|518.35|521.6|518.7|520.1|517.2|694
1722541800000|2024-08-01 19:50:00|521.2|518.3|521.9|519|522.8|519.9|520.9|518|705
1722542100000|2024-08-01 19:55:00|522|519.1|521.65|518.75|522.4|519.5|521.4|518.5|789
1722542400000|2024-08-01 20:00:00|521.6|518.7|520.5|517.6|521.7|518.8|520.2|517.3|779
1722542700000|2024-08-01 20:05:00|520.6|517.7|521.8|518.9|522.2|519.3|520.5|517.6|646
1722543000000|2024-08-01 20:10:00|521.9|519|521.9|519|522|519.1|521.2|518.3|592
1722543300000|2024-08-01 20:15:00|521.95|519.05|520.75|517.85|522|519.1|520.75|517.85|578
1722543600000|2024-08-01 20:20:00|520.8|517.9|518.8|515.9|520.8|517.9|518.65|515.75|521
1722543900000|2024-08-01 20:25:00|518.9|516|519.8|516.9|520|517.1|518.8|515.9|575
1722544200000|2024-08-01 20:30:00|519.85|516.95|520.75|517.85|522.1|519.2|519.1|516.2|791
1722544500000|2024-08-01 20:35:00|520.8|517.9|523.48|520.58|524.8|521.9|520.7|517.8|737
1722544800000|2024-08-01 20:40:00|523.45|520.55|524.7|521.8|525.4|522.5|522.7|519.8|484
1722545100000|2024-08-01 20:45:00|524.68|521.78|526.95|524.05|527.4|524.5|524.68|521.78|718
1722545400000|2024-08-01 20:50:00|527.05|524.15|526.85|523.95|528.1|525.2|526.5|523.6|692
1722545700000|2024-08-01 20:55:00|526.7|523.8|528.73|525.83|528.73|525.83|526.6|523.7|678
1722546000000|2024-08-01 21:00:00|528.74|525.84|528.58|525.68|529.44|526.54|528.29|525.39|468
1722546300000|2024-08-01 21:05:00|528.55|525.65|528.76|525.86|529.09|526.19|528.37|525.47|540
1722546600000|2024-08-01 21:10:00|528.78|525.88|529.49|526.59|529.54|526.64|528.13|525.23|482
1722546900000|2024-08-01 21:15:00|529.48|526.58|529.35|526.45|529.51|526.61|528.24|525.34|523
1722547200000|2024-08-01 21:20:00|529.36|526.46|530.22|527.32|530.34|527.44|528.96|526.06|133
1722547500000|2024-08-01 21:25:00|530.24|527.34|531.35|528.45|531.36|528.46|530.24|527.34|248
1722547800000|2024-08-01 21:30:00|531.33|528.43|531.14|528.24|531.35|528.45|531.06|528.16|141
1722548100000|2024-08-01 21:35:00|531.13|528.23|530.93|528.03|531.16|528.26|530.4|527.5|142
1722548400000|2024-08-01 21:40:00|530.91|528.01|531.14|528.24|531.7|528.8|530.52|527.62|187
1722548700000|2024-08-01 21:45:00|531.11|528.21|531.03|528.13|532.04|529.14|531.03|528.13|197
1722549000000|2024-08-01 21:50:00|530.97|528.07|529.88|526.98|531.15|528.25|529.88|526.98|134
1722549300000|2024-08-01 21:55:00|529.84|526.94|529.35|526.45|530.11|527.21|528.5|525.6|281
1722549600000|2024-08-01 22:00:00|529.5|526.6|531.3|528.4|531.3|528.4|528.8|525.9|503
1722549900000|2024-08-01 22:05:00|531.33|528.43|532.02|529.12|532.2|529.3|530.6|527.7|576
1722550200000|2024-08-01 22:10:00|532|529.1|533.7|530.8|534|531.1|531.9|529|472
1722550500000|2024-08-01 22:15:00|533.71|530.81|534.55|531.65|534.7|531.8|533.5|530.6|554
1722550800000|2024-08-01 22:20:00|534.5|531.6|536.2|533.3|536.3|533.4|534.45|531.55|798
1722551100000|2024-08-01 22:25:00|536.1|533.2|536.35|533.45|536.9|534|535.1|532.2|759
1722551400000|2024-08-01 22:30:00|536.3|533.4|536|533.1|536.8|533.9|534.9|532|804
1722551700000|2024-08-01 22:35:00|536.3|533.4|536.15|533.25|537.5|534.6|535.9|533|669
1722552000000|2024-08-01 22:40:00|536.2|533.3|535.45|532.55|536.5|533.6|534.85|531.95|452
1722552300000|2024-08-01 22:45:00|535.5|532.6|535.6|532.7|536|533.1|535.2|532.3|329
1722552600000|2024-08-01 22:50:00|535.7|532.8|536.28|533.38|536.7|533.8|535.7|532.8|241
1722552900000|2024-08-01 22:55:00|536.3|533.4|537|534.1|537|534.1|535.65|532.75|596
1722553200000|2024-08-01 23:00:00|536.9|534|538.1|535.2|538.2|535.3|536.7|533.8|545
1722553500000|2024-08-01 23:05:00|538.05|535.15|536.58|533.68|538.15|535.25|536.1|533.2|649
1722553800000|2024-08-01 23:10:00|536.65|533.75|536.83|533.93|537.2|534.3|536.05|533.15|681
1722554100000|2024-08-01 23:15:00|536.85|533.95|534.5|531.6|536.9|534|534.2|531.3|705
1722554400000|2024-08-01 23:20:00|534.65|531.75|535.65|532.75|535.7|532.8|534.4|531.5|601
1722554700000|2024-08-01 23:25:00|535.64|532.74|535.95|533.05|536.2|533.3|535.1|532.2|600
1722555000000|2024-08-01 23:30:00|535.93|533.03|535.2|532.3|536.1|533.2|534.95|532.05|638
1722555300000|2024-08-01 23:35:00|535.15|532.25|537.1|534.2|537.1|534.2|535.15|532.25|659
1722555600000|2024-08-01 23:40:00|537.05|534.15|537.4|534.5|537.6|534.7|536.85|533.95|446
1722555900000|2024-08-01 23:45:00|537.3|534.4|536.6|533.7|537.45|534.55|535.85|532.95|659
1722556200000|2024-08-01 23:50:00|536.65|533.75|536.03|533.13|536.7|533.8|535.45|532.55|650
1722556500000|2024-08-01 23:55:00|536.05|533.15|535.5|532.6|536.55|533.65|535.45|532.55|597
1722556800000|2024-08-02 00:00:00|535.45|532.55|536.8|533.9|537|534.1|535.3|532.4|713
1722557100000|2024-08-02 00:05:00|536.85|533.95|535.98|533.08|537|534.1|535.8|532.9|625
1722557400000|2024-08-02 00:10:00|535.95|533.05|536.7|533.8|537.6|534.7|535.85|532.95|706
1722557700000|2024-08-02 00:15:00|536.76|533.86|537.98|535.08|538.4|535.5|536.6|533.7|698
1722558000000|2024-08-02 00:20:00|537.95|535.05|535.95|533.05|538.1|535.2|535.6|532.7|729
1722558300000|2024-08-02 00:25:00|536|533.1|535.4|532.5|536.15|533.25|535.25|532.35|630
1722558600000|2024-08-02 00:30:00|535.5|532.6|535.9|533|536.5|533.6|535.15|532.25|640
1722558900000|2024-08-02 00:35:00|535.85|532.95|535.25|532.35|536.8|533.9|535.2|532.3|618
1722559200000|2024-08-02 00:40:00|535.24|532.34|536.4|533.5|537|534.1|535.15|532.25|631
1722559500000|2024-08-02 00:45:00|536.55|533.65|535.17|532.27|536.8|533.9|535.07|532.17|657
1722559800000|2024-08-02 00:50:00|535.19|532.29|535.19|532.29|535.7|532.8|535.03|532.13|446
1722560100000|2024-08-02 00:55:00|535.2|532.3|534.3|531.4|535.25|532.35|534|531.1|437
1722560400000|2024-08-02 01:00:00|534.25|531.35|533.9|531|534.55|531.65|533.3|530.4|609
1722560700000|2024-08-02 01:05:00|533.86|530.96|534.55|531.65|535.2|532.3|533.8|530.9|499
1722561000000|2024-08-02 01:10:00|534.6|531.7|533.86|530.96|534.9|532|533.04|530.14|509
1722561300000|2024-08-02 01:15:00|534|531.1|533.95|531.05|534.3|531.4|533.3|530.4|715
1722561600000|2024-08-02 01:20:00|533.9|531|533.3|530.4|534.35|531.45|533.25|530.35|514
1722561900000|2024-08-02 01:25:00|533.4|530.5|532.9|530|533.8|530.9|532.4|529.5|573
1722562200000|2024-08-02 01:30:00|532.95|530.05|531.4|528.5|532.95|530.05|531.3|528.4|669
1722562500000|2024-08-02 01:35:00|531.5|528.6|533.55|530.65|533.85|530.95|531.4|528.5|687
1722562800000|2024-08-02 01:40:00|533.49|530.59|534.03|531.13|534.3|531.4|532.9|530|659
1722563100000|2024-08-02 01:45:00|534.05|531.15|533.15|530.25|534.25|531.35|532.6|529.7|770
1722563400000|2024-08-02 01:50:00|533.1|530.2|532.3|529.4|533.35|530.45|531.9|529|710
1722563700000|2024-08-02 01:55:00|532.15|529.25|530.7|527.8|532.3|529.4|530.6|527.7|535
1722564000000|2024-08-02 02:00:00|530.75|527.85|532.03|529.13|532.15|529.25|530.5|527.6|716
1722564300000|2024-08-02 02:05:00|532.05|529.15|532.7|529.8|532.9|530|531.65|528.75|610
1722564600000|2024-08-02 02:10:00|532.75|529.85|530.85|527.95|532.75|529.85|530.7|527.8|594
1722564900000|2024-08-02 02:15:00|530.9|528|529.65|526.75|531.45|528.55|529.35|526.45|599
1722565200000|2024-08-02 02:20:00|529.6|526.7|527.25|524.35|530.6|527.7|527|524.1|878
1722565500000|2024-08-02 02:25:00|527.4|524.5|526.2|523.3|528.1|525.2|525.6|522.7|663
1722565800000|2024-08-02 02:30:00|526.25|523.35|524.6|521.7|526.65|523.75|524.15|521.25|731
1722566100000|2024-08-02 02:35:00|524.65|521.75|525.81|522.91|526.15|523.25|524.65|521.75|742
1722566400000|2024-08-02 02:40:00|525.75|522.85|528.2|525.3|528.6|525.7|525.75|522.85|785
1722566700000|2024-08-02 02:45:00|528.18|525.28|527.7|524.8|529.3|526.4|527.25|524.35|804
1722567000000|2024-08-02 02:50:00|527.65|524.75|527.2|524.3|528.3|525.4|526.6|523.7|821
1722567300000|2024-08-02 02:55:00|527.15|524.25|527.65|524.75|528.1|525.2|526.9|524|744
1722567600000|2024-08-02 03:00:00|527.7|524.8|527.4|524.5|527.73|524.83|526.25|523.35|690
1722567900000|2024-08-02 03:05:00|527.45|524.55|529.7|526.8|530.7|527.8|527.35|524.45|651
1722568200000|2024-08-02 03:10:00|529.69|526.79|528.95|526.05|529.9|527|528.75|525.85|697
1722568500000|2024-08-02 03:15:00|529|526.1|529.9|527|529.95|527.05|528.1|525.2|670
1722568800000|2024-08-02 03:20:00|529.88|526.98|530.2|527.3|531.28|528.38|529.35|526.45|641
1722569100000|2024-08-02 03:25:00|530.15|527.25|530.95|528.05|530.95|528.05|529.88|526.98|527
1722569400000|2024-08-02 03:30:00|530.98|528.08|530|527.1|531.3|528.4|529.95|527.05|687
1722569700000|2024-08-02 03:35:00|529.95|527.05|528.55|525.65|531.1|528.2|528.55|525.65|613
1722570000000|2024-08-02 03:40:00|528.6|525.7|529|526.1|529.8|526.9|528|525.1|584
1722570300000|2024-08-02 03:45:00|529.1|526.2|529.23|526.33|529.9|527|528.9|526|666
1722570600000|2024-08-02 03:50:00|529.3|526.4|529.83|526.93|530.25|527.35|528.6|525.7|645
1722570900000|2024-08-02 03:55:00|529.85|526.95|529.5|526.6|530.4|527.5|529.3|526.4|585
1722571200000|2024-08-02 04:00:00|529.46|526.56|530.1|527.2|530.45|527.55|528.6|525.7|669
1722571500000|2024-08-02 04:05:00|530.15|527.25|529.1|526.2|530.15|527.25|528.1|525.2|699
1722571800000|2024-08-02 04:10:00|529.05|526.15|529.5|526.6|529.6|526.7|528.62|525.72|480
1722572100000|2024-08-02 04:15:00|529.53|526.63|528.1|525.2|529.55|526.65|527.75|524.85|738
1722572400000|2024-08-02 04:20:00|528.05|525.15|529.65|526.75|529.7|526.8|527.8|524.9|640
1722572700000|2024-08-02 04:25:00|529.6|526.7|528.58|525.68|529.7|526.8|528.35|525.45|590
1722573000000|2024-08-02 04:30:00|528.55|525.65|527.63|524.73|528.85|525.95|527.2|524.3|681
1722573300000|2024-08-02 04:35:00|527.55|524.65|527.2|524.3|528.3|525.4|526.9|524|598
1722573600000|2024-08-02 04:40:00|527.15|524.25|526.55|523.65|527.2|524.3|526.3|523.4|485
1722573900000|2024-08-02 04:45:00|526.5|523.6|526.2|523.3|527|524.1|526.1|523.2|493
1722574200000|2024-08-02 04:50:00|526.23|523.33|525.8|522.9|526.45|523.55|524.9|522|481
1722574500000|2024-08-02 04:55:00|525.65|522.75|526.95|524.05|527|524.1|525.65|522.75|536
1722574800000|2024-08-02 05:00:00|526.9|524|525.85|522.95|527.1|524.2|525.25|522.35|664
1722575100000|2024-08-02 05:05:00|525.8|522.9|526.1|523.2|526.55|523.65|525.75|522.85|586
1722575400000|2024-08-02 05:10:00|526.2|523.3|525|522.1|526.2|523.3|524.8|521.9|548
1722575700000|2024-08-02 05:15:00|525.05|522.15|524.5|521.6|525.45|522.55|524.32|521.42|593
1722576000000|2024-08-02 05:20:00|524.49|521.59|526.1|523.2|526.1|523.2|524.35|521.45|569
1722576300000|2024-08-02 05:25:00|526|523.1|526.15|523.25|526.85|523.95|525.45|522.55|576
1722576600000|2024-08-02 05:30:00|526.2|523.3|525.05|522.15|526.4|523.5|524.7|521.8|622
1722576900000|2024-08-02 05:35:00|525.08|522.18|523.93|521.03|525.95|523.05|523.8|520.9|578
1722577200000|2024-08-02 05:40:00|523.95|521.05|522.7|519.8|524.05|521.15|522.6|519.7|706
1722577500000|2024-08-02 05:45:00|522.65|519.75|523.6|520.7|523.7|520.8|521.6|518.7|734
1722577800000|2024-08-02 05:50:00|523.7|520.8|522.6|519.7|524.15|521.25|522.55|519.65|772
1722578100000|2024-08-02 05:55:00|522.65|519.75|522.63|519.73|523.2|520.3|522.15|519.25|651
1722578400000|2024-08-02 06:00:00|522.7|519.8|521.95|519.05|523.6|520.7|521.8|518.9|785
1722578700000|2024-08-02 06:05:00|521.9|519|521.3|518.4|522.9|520|521|518.1|658
1722579000000|2024-08-02 06:10:00|521.2|518.3|521.35|518.45|521.55|518.65|520.4|517.5|696
1722579300000|2024-08-02 06:15:00|521.4|518.5|520|517.1|522.1|519.2|519.05|516.15|736
1722579600000|2024-08-02 06:20:00|519.95|517.05|518.95|516.05|520.15|517.25|518.85|515.95|513
1722579900000|2024-08-02 06:25:00|518.94|516.04|517.5|514.6|519.4|516.5|517.15|514.25|546
1722580200000|2024-08-02 06:30:00|517.55|514.65|519.05|516.15|519.85|516.95|516.65|513.75|800
1722580500000|2024-08-02 06:35:00|519.1|516.2|522.4|519.5|522.5|519.6|518.9|516|794
1722580800000|2024-08-02 06:40:00|522.2|519.3|521.88|518.98|522.4|519.5|521.1|518.2|770
1722581100000|2024-08-02 06:45:00|521.9|519|523.8|520.9|524.93|522.03|521.55|518.65|788
1722581400000|2024-08-02 06:50:00|523.65|520.75|525.75|522.85|526|523.1|523.05|520.15|745
1722581700000|2024-08-02 06:55:00|525.85|522.95|524.02|521.12|525.9|523|523.7|520.8|750
1722582000000|2024-08-02 07:00:00|524.03|521.13|523.6|520.7|524.8|521.9|523.3|520.4|684
1722582300000|2024-08-02 07:05:00|523.4|520.5|522.5|519.6|523.5|520.6|521.6|518.7|714
1722582600000|2024-08-02 07:10:00|522.55|519.65|521.8|518.9|522.9|520|521.2|518.3|723
1722582900000|2024-08-02 07:15:00|521.9|519|521.55|518.65|523.6|520.7|520.5|517.6|837
1722583200000|2024-08-02 07:20:00|521.7|518.8|522.65|519.75|523.4|520.5|521.4|518.5|812
1722583500000|2024-08-02 07:25:00|522.6|519.7|524.5|521.6|524.6|521.7|522.1|519.2|653
1722583800000|2024-08-02 07:30:00|524.4|521.5|525.4|522.5|525.4|522.5|523.7|520.8|783
1722584100000|2024-08-02 07:35:00|525.45|522.55|526.25|523.35|526.6|523.7|525.25|522.35|702
1722584400000|2024-08-02 07:40:00|526.2|523.3|526.7|523.8|527.5|524.6|526.15|523.25|596
1722584700000|2024-08-02 07:45:00|526.8|523.9|526.15|523.25|527|524.1|525.2|522.3|727
1722585000000|2024-08-02 07:50:00|526.2|523.3|526.1|523.2|526.4|523.5|525.5|522.6|744
1722585300000|2024-08-02 07:55:00|526|523.1|525.5|522.6|526.3|523.4|525.4|522.5|618
1722585600000|2024-08-02 08:00:00|525.56|522.66|525.5|522.6|526.3|523.4|525.3|522.4|605
1722585900000|2024-08-02 08:05:00|525.45|522.55|525.45|522.55|527.2|524.3|524.2|521.3|653
1722586200000|2024-08-02 08:10:00|525.5|522.6|522|519.1|525.6|522.7|521.85|518.95|668
1722586500000|2024-08-02 08:15:00|522.05|519.15|520.15|517.25|522.05|519.15|520.1|517.2|522
1722586800000|2024-08-02 08:20:00|520.2|517.3|521.8|518.9|522.55|519.65|519.9|517|803
1722587100000|2024-08-02 08:25:00|521.95|519.05|523.63|520.73|523.75|520.85|521.15|518.25|728
1722587400000|2024-08-02 08:30:00|523.65|520.75|523.85|520.95|524.85|521.95|523.35|520.45|790
1722587700000|2024-08-02 08:35:00|523.9|521|523.9|521|525.1|522.2|523.4|520.5|703
1722588000000|2024-08-02 08:40:00|523.75|520.85|524.2|521.3|524.8|521.9|523.75|520.85|626
1722588300000|2024-08-02 08:45:00|524.16|521.26|523.9|521|525|522.1|523.75|520.85|629
1722588600000|2024-08-02 08:50:00|523.88|520.98|524.2|521.3|524.7|521.8|523.7|520.8|562
1722588900000|2024-08-02 08:55:00|524.25|521.35|529.25|526.35|529.45|526.55|524.2|521.3|535
1722589200000|2024-08-02 09:00:00|529.33|526.43|527.85|524.95|529.45|526.55|526.8|523.9|572
1722589500000|2024-08-02 09:05:00|527.95|525.05|527.75|524.85|528.95|526.05|527.5|524.6|636
1722589800000|2024-08-02 09:10:00|527.7|524.8|526.85|523.95|527.73|524.83|526.3|523.4|552
1722590100000|2024-08-02 09:15:00|526.95|524.05|527.1|524.2|527.65|524.75|526.1|523.2|686
1722590400000|2024-08-02 09:20:00|527.05|524.15|528.15|525.25|528.2|525.3|527.05|524.15|660
1722590700000|2024-08-02 09:25:00|528.2|525.3|527.65|524.75|528.2|525.3|527.25|524.35|656
1722591000000|2024-08-02 09:30:00|527.7|524.8|527|524.1|528.3|525.4|526.6|523.7|653
1722591300000|2024-08-02 09:35:00|526.95|524.05|527.72|524.82|528.45|525.55|526.6|523.7|409
1722591600000|2024-08-02 09:40:00|527.77|524.87|528.15|525.25|528.55|525.65|527.15|524.25|585
1722591900000|2024-08-02 09:45:00|528.1|525.2|528.1|525.2|528.95|526.05|527.6|524.7|628
1722592200000|2024-08-02 09:50:00|528.15|525.25|527.95|525.05|528.15|525.25|527.3|524.4|418
1722592500000|2024-08-02 09:55:00|527.9|525|527.8|524.9|528.25|525.35|527.4|524.5|391
1722592800000|2024-08-02 10:00:00|527.75|524.85|527.16|524.26|528.1|525.2|527.07|524.17|546
1722593100000|2024-08-02 10:05:00|527.14|524.24|525.73|522.83|527.45|524.55|525.6|522.7|494
1722593400000|2024-08-02 10:10:00|525.8|522.9|526.46|523.56|527.55|524.65|525.7|522.8|556
1722593700000|2024-08-02 10:15:00|526.4|523.5|526.15|523.25|527.15|524.25|525.5|522.6|564
1722594000000|2024-08-02 10:20:00|526.1|523.2|526.9|524|527.05|524.15|525|522.1|546
1722594300000|2024-08-02 10:25:00|526.86|523.96|526.95|524.05|527.8|524.9|526.4|523.5|574
1722594600000|2024-08-02 10:30:00|527|524.1|526.3|523.4|527.3|524.4|526|523.1|563
1722594900000|2024-08-02 10:35:00|526.36|523.46|526.9|524|527.15|524.25|525.95|523.05|592
1722595200000|2024-08-02 10:40:00|526.95|524.05|527.35|524.45|527.85|524.95|526.75|523.85|503
1722595500000|2024-08-02 10:45:00|527.3|524.4|527.3|524.4|527.7|524.8|526.65|523.75|592
1722595800000|2024-08-02 10:50:00|527.25|524.35|528.48|525.58|528.8|525.9|527.2|524.3|684
1722596100000|2024-08-02 10:55:00|528.45|525.55|527.9|525|529.3|526.4|527.55|524.65|632
1722596400000|2024-08-02 11:00:00|527.8|524.9|528.65|525.75|528.75|525.85|527.8|524.9|646
1722596700000|2024-08-02 11:05:00|528.63|525.73|526.35|523.45|528.7|525.8|525.8|522.9|607
1722597000000|2024-08-02 11:10:00|526.4|523.5|526.9|524|527.05|524.15|526.3|523.4|524
1722597300000|2024-08-02 11:15:00|526.83|523.93|526.3|523.4|527.3|524.4|525.7|522.8|143
1722597600000|2024-08-02 11:20:00|526.2|523.3|526.3|523.4|526.5|523.6|525.1|522.2|85
1722597900000|2024-08-02 11:25:00|526.33|523.43|525.75|522.85|527.25|524.35|525.7|522.8|568
1722598200000|2024-08-02 11:30:00|525.8|522.9|525.5|522.6|525.95|523.05|524.71|521.81|606
1722598500000|2024-08-02 11:35:00|525.45|522.55|523.9|521|525.55|522.65|523.5|520.6|530
1722598800000|2024-08-02 11:40:00|523.85|520.95|523.85|520.95|524.15|521.25|523.4|520.5|438
1722599100000|2024-08-02 11:45:00|523.8|520.9|524.7|521.8|524.7|521.8|523.55|520.65|500
1722599400000|2024-08-02 11:50:00|524.5|521.6|526.1|523.2|526.15|523.25|524.2|521.3|504
1722599700000|2024-08-02 11:55:00|526.15|523.25|524.98|522.08|526.45|523.55|524.95|522.05|452
1722600000000|2024-08-02 12:00:00|524.95|522.05|526.16|523.26|526.25|523.35|524.8|521.9|516
1722600300000|2024-08-02 12:05:00|526.2|523.3|526.45|523.55|527|524.1|525.8|522.9|552
1722600600000|2024-08-02 12:10:00|526.5|523.6|525.15|522.25|526.5|523.6|524.9|522|538
1722600900000|2024-08-02 12:15:00|525.2|522.3|525.35|522.45|525.55|522.65|524.8|521.9|531
1722601200000|2024-08-02 12:20:00|525.4|522.5|524.95|522.05|525.6|522.7|524.05|521.15|644
1722601500000|2024-08-02 12:25:00|524.9|522|523.85|520.95|525.35|522.45|523.55|520.65|559
1722601800000|2024-08-02 12:30:00|523.9|521|522.41|519.51|526.3|523.4|521.9|519|868
1722602100000|2024-08-02 12:35:00|522.35|519.45|522.2|519.3|524.5|521.6|521.9|519|901
1722602400000|2024-08-02 12:40:00|522.13|519.23|521.15|518.25|522.85|519.95|521|518.1|790
1722602700000|2024-08-02 12:45:00|521.2|518.3|523.95|521.05|523.95|521.05|521|518.1|862
1722603000000|2024-08-02 12:50:00|523.8|520.9|524.45|521.55|526.05|523.15|523.8|520.9|841
1722603300000|2024-08-02 12:55:00|524.35|521.45|526.5|523.6|526.9|524|524.1|521.2|794
1722603600000|2024-08-02 13:00:00|526.45|523.55|525.5|522.6|526.75|523.85|524.8|521.9|884
1722603900000|2024-08-02 13:05:00|525.4|522.5|524.35|521.45|525.75|522.85|523.5|520.6|788
1722604200000|2024-08-02 13:10:00|524.4|521.5|524.1|521.2|525.15|522.25|523.45|520.55|748
1722604500000|2024-08-02 13:15:00|524.2|521.3|524.95|522.05|525.3|522.4|524|521.1|771
1722604800000|2024-08-02 13:20:00|525|522.1|524.05|521.15|526.2|523.3|523.65|520.75|737
1722605100000|2024-08-02 13:25:00|524.03|521.13|525.88|522.98|526.3|523.4|523.9|521|772
1722605400000|2024-08-02 13:30:00|525.85|522.95|525.96|523.06|527.65|524.75|525.3|522.4|831
1722605700000|2024-08-02 13:35:00|525.98|523.08|527.25|524.35|527.25|524.35|525|522.1|820
1722606000000|2024-08-02 13:40:00|527.22|524.32|528.5|525.6|528.8|525.9|526.3|523.4|852
1722606300000|2024-08-02 13:45:00|528.55|525.65|529.7|526.8|529.8|526.9|528.4|525.5|802
1722606600000|2024-08-02 13:50:00|529.5|526.6|527.4|524.5|530.2|527.3|527.3|524.4|739
1722606900000|2024-08-02 13:55:00|527.3|524.4|526.8|523.9|528.65|525.75|525.6|522.7|825
1722607200000|2024-08-02 14:00:00|526.85|523.95|524.7|521.8|528.05|525.15|524.7|521.8|785
1722607500000|2024-08-02 14:05:00|524.76|521.86|524|521.1|524.8|521.9|522.35|519.45|761
1722607800000|2024-08-02 14:10:00|523.95|521.05|522.1|519.2|524|521.1|520.52|517.62|789
1722608100000|2024-08-02 14:15:00|522.05|519.15|522.4|519.5|523.9|521|521|518.1|919
1722608400000|2024-08-02 14:20:00|522.35|519.45|521.85|518.95|523.9|521|521.65|518.75|910
1722608700000|2024-08-02 14:25:00|521.93|519.03|524.68|521.78|524.9|522|521.6|518.7|857
1722609000000|2024-08-02 14:30:00|524.6|521.7|522.85|519.95|525.75|522.85|522.4|519.5|838
1722609300000|2024-08-02 14:35:00|522.88|519.98|521.05|518.15|522.9|520|518.85|515.95|846
1722609600000|2024-08-02 14:40:00|521|518.1|517.6|514.7|521.55|518.65|517.5|514.6|869
1722609900000|2024-08-02 14:45:00|517.65|514.75|516.35|513.45|519.35|516.45|516|513.1|913
1722610200000|2024-08-02 14:50:00|516.5|513.6|512.75|509.85|516.6|513.7|512|509.1|887
1722610500000|2024-08-02 14:55:00|512.8|509.9|510.95|508.05|513.25|510.35|510.29|507.39|1002
1722610800000|2024-08-02 15:00:00|510.9|508|507.85|504.95|511.77|508.87|507.75|504.85|962
1722611100000|2024-08-02 15:05:00|507.9|505|505.95|503.05|509.35|506.45|504.55|501.65|1029
1722611400000|2024-08-02 15:10:00|505.85|502.95|503.7|500.8|507.45|504.55|503.6|500.7|966
1722611700000|2024-08-02 15:15:00|503.6|500.7|505.79|502.89|506.8|503.9|503.55|500.65|956
1722612000000|2024-08-02 15:20:00|505.75|502.85|505.93|503.03|507.23|504.33|501.55|498.65|965
1722612300000|2024-08-02 15:25:00|505.85|502.95|503.88|500.98|506.55|503.65|501.5|498.6|916
1722612600000|2024-08-02 15:30:00|503.95|501.05|507.9|505|508.05|505.15|502.55|499.65|844
1722612900000|2024-08-02 15:35:00|507.95|505.05|511|508.1|511.3|508.4|507.75|504.85|821
1722613200000|2024-08-02 15:40:00|511.05|508.15|514.5|511.6|514.5|511.6|510.92|508.02|798
1722613500000|2024-08-02 15:45:00|514.45|511.55|512.55|509.65|515.08|512.18|511.7|508.8|880
1722613800000|2024-08-02 15:50:00|512.53|509.63|513.3|510.4|514.5|511.6|512.53|509.63|811
1722614100000|2024-08-02 15:55:00|513.4|510.5|513.85|510.95|515.4|512.5|513.1|510.2|844
1722614400000|2024-08-02 16:00:00|513.9|511|511.7|508.8|513.9|511|509.7|506.8|900
1722614700000|2024-08-02 16:05:00|511.65|508.75|509.45|506.55|512.9|510|509.25|506.35|828
1722615000000|2024-08-02 16:10:00|509.4|506.5|509.95|507.05|510.8|507.9|508.7|505.8|869
1722615300000|2024-08-02 16:15:00|509.9|507|510.1|507.2|511|508.1|509.15|506.25|883
1722615600000|2024-08-02 16:20:00|510.05|507.15|509.88|506.98|511|508.1|508.85|505.95|908
1722615900000|2024-08-02 16:25:00|509.85|506.95|509.1|506.2|509.95|507.05|508.4|505.5|806
1722616200000|2024-08-02 16:30:00|508.9|506|510.6|507.7|510.85|507.95|508.4|505.5|855
1722616500000|2024-08-02 16:35:00|510.65|507.75|511.1|508.2|512.5|509.6|509.7|506.8|748
1722616800000|2024-08-02 16:40:00|511.15|508.25|513.15|510.25|513.95|511.05|511|508.1|801
1722617100000|2024-08-02 16:45:00|513.13|510.23|512.65|509.75|513.55|510.65|512.05|509.15|717
1722617400000|2024-08-02 16:50:00|512.7|509.8|511.4|508.5|512.8|509.9|510.45|507.55|562
1722617700000|2024-08-02 16:55:00|511.3|508.4|511.75|508.85|512.15|509.25|510.35|507.45|862
1722618000000|2024-08-02 17:00:00|511.7|508.8|510.15|507.25|511.85|508.95|509.9|507|837
1722618300000|2024-08-02 17:05:00|510.2|507.3|513.75|510.85|513.8|510.9|510|507.1|784
1722618600000|2024-08-02 17:10:00|513.6|510.7|514.6|511.7|514.7|511.8|512.55|509.65|610
1722618900000|2024-08-02 17:15:00|514.5|511.6|513.95|511.05|514.6|511.7|512.75|509.85|790
1722619200000|2024-08-02 17:20:00|513.98|511.08|513.11|510.21|514.2|511.3|513|510.1|739
1722619500000|2024-08-02 17:25:00|513|510.1|513.3|510.4|514.1|511.2|512.9|510|691
1722619800000|2024-08-02 17:30:00|513.35|510.45|514.2|511.3|514.3|511.4|513.12|510.22|697
1722620100000|2024-08-02 17:35:00|514.25|511.35|513.84|510.94|514.25|511.35|513.05|510.15|695
1722620400000|2024-08-02 17:40:00|513.9|511|513.4|510.5|514.6|511.7|513.35|510.45|614
1722620700000|2024-08-02 17:45:00|513.48|510.58|512.15|509.25|514.05|511.15|512.05|509.15|725
1722621000000|2024-08-02 17:50:00|512.1|509.2|510.6|507.7|512.55|509.65|510.4|507.5|683
1722621300000|2024-08-02 17:55:00|510.65|507.75|511.7|508.8|512.35|509.45|510.6|507.7|658
1722621600000|2024-08-02 18:00:00|511.65|508.75|511.3|508.4|512|509.1|510.05|507.15|399
1722621900000|2024-08-02 18:05:00|511.4|508.5|511.2|508.3|511.6|508.7|509.9|507|259
1722622200000|2024-08-02 18:10:00|511.23|508.33|512.75|509.85|513.75|510.85|511.2|508.3|547
1722622500000|2024-08-02 18:15:00|512.8|509.9|513.05|510.15|513.65|510.75|512.2|509.3|687
1722622800000|2024-08-02 18:20:00|513.03|510.13|514.9|512|514.9|512|512.95|510.05|652
1722623100000|2024-08-02 18:25:00|514.85|511.95|512.93|510.03|514.9|512|512.7|509.8|689
1722623400000|2024-08-02 18:30:00|512.9|510|514.7|511.8|514.9|512|512.4|509.5|729
1722623700000|2024-08-02 18:35:00|514.6|511.7|512.5|509.6|514.8|511.9|511.2|508.3|746
1722624000000|2024-08-02 18:40:00|512.6|509.7|511.6|508.7|513.35|510.45|511.6|508.7|703
1722624300000|2024-08-02 18:45:00|511.65|508.75|511.1|508.2|512.05|509.15|510.9|508|425
1722624600000|2024-08-02 18:50:00|511.3|508.4|512.05|509.15|512.4|509.5|510.4|507.5|193
1722624900000|2024-08-02 18:55:00|512.15|509.25|511.7|508.8|512.9|510|511.5|508.6|643
1722625200000|2024-08-02 19:00:00|511.68|508.78|509.45|506.55|512.35|509.45|509.3|506.4|797
1722625500000|2024-08-02 19:05:00|509.5|506.6|510.5|507.6|511.7|508.8|509.3|506.4|772
1722625800000|2024-08-02 19:10:00|510.55|507.65|510.9|508|511.45|508.55|509.7|506.8|728
1722626100000|2024-08-02 19:15:00|510.95|508.05|511.8|508.9|513.3|510.4|510.35|507.45|518
1722626400000|2024-08-02 19:20:00|511.85|508.95|511.8|508.9|512.05|509.15|511|508.1|824
1722626700000|2024-08-02 19:25:00|511.85|508.95|510.95|508.05|512.05|509.15|510.5|507.6|704
1722627000000|2024-08-02 19:30:00|510.9|508|510.15|507.25|511.55|508.65|509.8|506.9|736
1722627300000|2024-08-02 19:35:00|510.2|507.3|508.6|505.7|510.6|507.7|508.1|505.2|700
1722627600000|2024-08-02 19:40:00|508.65|505.75|511.15|508.25|511.35|508.45|507.9|505|749
1722627900000|2024-08-02 19:45:00|511.05|508.15|510.55|507.65|511.3|508.4|510.05|507.15|811
1722628200000|2024-08-02 19:50:00|510.5|507.6|511.55|508.65|512.2|509.3|509.65|506.75|800
1722628500000|2024-08-02 19:55:00|511.6|508.7|512.25|509.35|513.75|510.85|511.4|508.5|722
1722628800000|2024-08-02 20:00:00|512.35|509.45|513.55|510.65|514.98|512.08|512.1|509.2|793
1722629100000|2024-08-02 20:05:00|513.58|510.68|515.45|512.55|516.65|513.75|513.58|510.68|683
1722629400000|2024-08-02 20:10:00|515.5|512.6|513.9|511|515.55|512.65|513.9|511|586
1722629700000|2024-08-02 20:15:00|513.8|510.9|514.45|511.55|514.55|511.65|513.1|510.2|743
1722630000000|2024-08-02 20:20:00|514.4|511.5|511.45|508.55|514.65|511.75|511.1|508.2|650
1722630300000|2024-08-02 20:25:00|511.42|508.52|512.91|510.01|513.03|510.13|508.65|505.75|782
1722630600000|2024-08-02 20:30:00|512.9|510|513.16|510.26|514.91|512.01|512.03|509.13|825
1722630900000|2024-08-02 20:35:00|513.15|510.25|513.68|510.78|514.09|511.19|513.09|510.19|656
1722631200000|2024-08-02 20:40:00|513.65|510.75|514.46|511.56|514.65|511.75|513.41|510.51|676
1722631500000|2024-08-02 20:45:00|514.41|511.51|514.35|511.45|514.93|512.03|513.97|511.07|626
1722631800000|2024-08-02 20:50:00|514.37|511.47|514.07|511.17|515.01|512.11|514.07|511.17|488
1722632100000|2024-08-02 20:55:00|514.01|511.11|515.05|512.15|515.53|512.63|513.94|511.04|483
1722668400000|2024-08-03 07:00:00|519.37|516.47|518.91|516.01|519.44|516.54|518.84|515.94|269
1722668700000|2024-08-03 07:05:00|518.95|516.05|519|516.1|519.04|516.14|518.49|515.59|204
1722669000000|2024-08-03 07:10:00|519.03|516.13|519.87|516.97|520.13|517.23|518.77|515.87|313
1722669300000|2024-08-03 07:15:00|519.83|516.93|519.93|517.03|520.21|517.31|519.39|516.49|304
1722669600000|2024-08-03 07:20:00|519.95|517.05|520.65|517.75|520.89|517.99|519.58|516.68|227
1722669900000|2024-08-03 07:25:00|520.63|517.73|521.33|518.43|521.33|518.43|520.6|517.7|190
1722670200000|2024-08-03 07:30:00|521.31|518.41|521.45|518.55|521.94|519.04|520.89|517.99|309
1722670500000|2024-08-03 07:35:00|521.43|518.53|521.45|518.55|522.27|519.37|521.3|518.4|300
1722670800000|2024-08-03 07:40:00|521.42|518.52|520.79|517.89|521.54|518.64|520.54|517.64|240
1722671100000|2024-08-03 07:45:00|520.83|517.93|518.61|515.71|520.83|517.93|518.55|515.65|343
1722671400000|2024-08-03 07:50:00|518.65|515.75|519.57|516.67|519.93|517.03|518.62|515.72|319
1722671700000|2024-08-03 07:55:00|519.6|516.7|519.63|516.73|520.2|517.3|519.57|516.67|276
1722672000000|2024-08-03 08:00:00|519.62|516.72|518.41|515.51|519.62|516.72|518.11|515.21|392
1722672300000|2024-08-03 08:05:00|518.49|515.59|519.57|516.67|519.95|517.05|518.39|515.49|313
1722672600000|2024-08-03 08:10:00|519.55|516.65|519.06|516.16|519.55|516.65|518.69|515.79|301
1722672900000|2024-08-03 08:15:00|519.05|516.15|517.04|514.14|519.06|516.16|516.98|514.08|552
1722673200000|2024-08-03 08:20:00|517.05|514.15|517.88|514.98|518.35|515.45|517.05|514.15|392
1722673500000|2024-08-03 08:25:00|517.86|514.96|518.9|516|519.63|516.73|517.86|514.96|365
1722673800000|2024-08-03 08:30:00|518.93|516.03|517|514.1|519.15|516.25|516.84|513.94|441
1722674100000|2024-08-03 08:35:00|517.02|514.12|517.36|514.46|517.81|514.91|517.01|514.11|369
1722674400000|2024-08-03 08:40:00|517.38|514.48|516.91|514.01|517.66|514.76|516.52|513.62|426
1722674700000|2024-08-03 08:45:00|516.93|514.03|516.82|513.92|517.41|514.51|515.91|513.01|460
1722675000000|2024-08-03 08:50:00|516.86|513.96|516.92|514.02|517.01|514.11|516.31|513.41|504
1722675300000|2024-08-03 08:55:00|517.01|514.11|517.56|514.66|518.39|515.49|516.99|514.09|273
1722675600000|2024-08-03 09:00:00|517.57|514.67|517.82|514.92|517.91|515.01|516.76|513.86|408
1722675900000|2024-08-03 09:05:00|517.85|514.95|517.48|514.58|518.59|515.69|517.47|514.57|347
1722676200000|2024-08-03 09:10:00|517.5|514.6|518.38|515.48|518.64|515.74|516.97|514.07|413
1722676500000|2024-08-03 09:15:00|518.36|515.46|516.02|513.12|518.48|515.58|515.98|513.08|431
1722676800000|2024-08-03 09:20:00|516.03|513.13|517.32|514.42|517.55|514.65|515.93|513.03|366
1722677100000|2024-08-03 09:25:00|517.29|514.39|517.34|514.44|517.59|514.69|517.12|514.22|292
1722677400000|2024-08-03 09:30:00|517.33|514.43|517.61|514.71|517.7|514.8|516.24|513.34|368
1722677700000|2024-08-03 09:35:00|517.57|514.67|518.01|515.11|518.72|515.82|517.47|514.57|305
1722678000000|2024-08-03 09:40:00|517.98|515.08|517.48|514.58|518.51|515.61|517.2|514.3|254
1722678300000|2024-08-03 09:45:00|517.43|514.53|516.65|513.75|517.43|514.53|515.91|513.01|221
1722678600000|2024-08-03 09:50:00|516.63|513.73|517.28|514.38|517.41|514.51|516.62|513.72|256
1722678900000|2024-08-03 09:55:00|517.25|514.35|517.68|514.78|517.83|514.93|516.98|514.08|172
1722679200000|2024-08-03 10:00:00|517.69|514.79|517.12|514.22|518.08|515.18|517.12|514.22|193
1722679500000|2024-08-03 10:05:00|517.1|514.2|516.22|513.32|517.47|514.57|516.12|513.22|201
1722679800000|2024-08-03 10:10:00|516.27|513.37|517.47|514.57|517.48|514.58|516.22|513.32|179
1722680100000|2024-08-03 10:15:00|517.48|514.58|516.77|513.87|518.02|515.12|516.41|513.51|261
1722680400000|2024-08-03 10:20:00|516.72|513.82|516.73|513.83|516.85|513.95|516|513.1|336
1722680700000|2024-08-03 10:25:00|516.75|513.85|516.79|513.89|517.07|514.17|516.42|513.52|271
1722681000000|2024-08-03 10:30:00|516.92|514.02|517.52|514.62|517.9|515|516.8|513.9|305
1722681300000|2024-08-03 10:35:00|517.5|514.6|517.6|514.7|518.81|515.91|517.27|514.37|264
1722681600000|2024-08-03 10:40:00|517.58|514.68|517.33|514.43|517.9|515|517.32|514.42|279
1722681900000|2024-08-03 10:45:00|517.3|514.4|517.67|514.77|518|515.1|516.57|513.67|318
1722682200000|2024-08-03 10:50:00|517.66|514.76|518.4|515.5|518.6|515.7|517.57|514.67|294
1722682500000|2024-08-03 10:55:00|518.38|515.48|518.42|515.52|519.01|516.11|518.35|515.45|250
1722682800000|2024-08-03 11:00:00|518.4|515.5|518.02|515.12|519.1|516.2|517.87|514.97|402
1722683100000|2024-08-03 11:05:00|518|515.1|518.52|515.62|518.92|516.02|517.84|514.94|294
1722683400000|2024-08-03 11:10:00|518.57|515.67|518.69|515.79|518.86|515.96|518.41|515.51|313
1722683700000|2024-08-03 11:15:00|518.84|515.94|518.05|515.15|519.09|516.19|517.87|514.97|378
1722684000000|2024-08-03 11:20:00|518.07|515.17|519.04|516.14|519.08|516.18|518.05|515.15|336
1722684300000|2024-08-03 11:25:00|519.09|516.19|518.65|515.75|519.12|516.22|518.51|515.61|286
1722684600000|2024-08-03 11:30:00|518.67|515.77|517.85|514.95|518.88|515.98|517.53|514.63|345
1722684900000|2024-08-03 11:35:00|517.84|514.94|518.42|515.52|518.77|515.87|517.62|514.72|389
1722685200000|2024-08-03 11:40:00|518.41|515.51|518.47|515.57|518.6|515.7|518.19|515.29|216
1722685500000|2024-08-03 11:45:00|518.49|515.59|518.74|515.84|519.07|516.17|518.49|515.59|374
1722685800000|2024-08-03 11:50:00|518.75|515.85|517.53|514.63|518.81|515.91|517.38|514.48|303
1722686100000|2024-08-03 11:55:00|517.51|514.61|517.64|514.74|517.82|514.92|517.29|514.39|248
1722686400000|2024-08-03 12:00:00|517.6|514.7|518|515.1|518.42|515.52|517.49|514.59|309
1722686700000|2024-08-03 12:05:00|518.01|515.11|518.51|515.61|518.55|515.65|517.92|515.02|296
1722687000000|2024-08-03 12:10:00|518.52|515.62|519.15|516.25|519.67|516.77|518.51|515.61|298
1722687300000|2024-08-03 12:15:00|519.14|516.24|519.32|516.42|519.35|516.45|518.76|515.86|253
1722687600000|2024-08-03 12:20:00|519.31|516.41|520.08|517.18|520.19|517.29|519.19|516.29|315
1722687900000|2024-08-03 12:25:00|520.1|517.2|520.42|517.52|520.68|517.78|519.66|516.76|345
1722688200000|2024-08-03 12:30:00|520.47|517.57|518.25|515.35|520.93|518.03|518.24|515.34|500
1722688500000|2024-08-03 12:35:00|518.28|515.38|519.5|516.6|520.21|517.31|518.28|515.38|426
1722688800000|2024-08-03 12:40:00|519.52|516.62|518.32|515.42|519.91|517.01|518.31|515.41|333
1722689100000|2024-08-03 12:45:00|518.31|515.41|517.43|514.53|518.31|515.41|517.04|514.14|381
1722689400000|2024-08-03 12:50:00|517.39|514.49|517.32|514.42|518.08|515.18|517.18|514.28|331
1722689700000|2024-08-03 12:55:00|517.31|514.41|518.52|515.62|518.62|515.72|517.29|514.39|255
1722690000000|2024-08-03 13:00:00|518.55|515.65|518.35|515.45|519.35|516.45|518.03|515.13|304
1722690300000|2024-08-03 13:05:00|518.33|515.43|518.98|516.08|519.07|516.17|518.23|515.33|307
1722690600000|2024-08-03 13:10:00|518.97|516.07|518.82|515.92|519.28|516.38|518.31|515.41|272
1722690900000|2024-08-03 13:15:00|518.84|515.94|517.74|514.84|519.12|516.22|517.39|514.49|337
1722691200000|2024-08-03 13:20:00|517.72|514.82|518.17|515.27|518.26|515.36|517.28|514.38|354
1722691500000|2024-08-03 13:25:00|518.19|515.29|517.95|515.05|519.17|516.27|517.92|515.02|326
1722691800000|2024-08-03 13:30:00|517.93|515.03|519.3|516.4|519.49|516.59|517.92|515.02|320
1722692100000|2024-08-03 13:35:00|519.31|516.41|518.04|515.14|519.4|516.5|518|515.1|347
1722692400000|2024-08-03 13:40:00|518.02|515.12|518.1|515.2|518.32|515.42|517.74|514.84|345
1722692700000|2024-08-03 13:45:00|518.14|515.24|518.62|515.72|518.9|516|517.86|514.96|348
1722693000000|2024-08-03 13:50:00|518.61|515.71|518.79|515.89|519.1|516.2|518.59|515.69|217
1722693300000|2024-08-03 13:55:00|518.77|515.87|519.37|516.47|519.4|516.5|518.71|515.81|213
1722693600000|2024-08-03 14:00:00|519.38|516.48|519.83|516.93|520.66|517.76|519.3|516.4|348
1722693900000|2024-08-03 14:05:00|519.85|516.95|519.38|516.48|520.67|517.77|519.37|516.47|318
1722694200000|2024-08-03 14:10:00|519.35|516.45|519.8|516.9|520|517.1|518.95|516.05|384
1722694500000|2024-08-03 14:15:00|519.81|516.91|519.85|516.95|520.83|517.93|519.37|516.47|390
1722694800000|2024-08-03 14:20:00|519.86|516.96|520.26|517.36|520.42|517.52|519.69|516.79|390
1722695100000|2024-08-03 14:25:00|520.28|517.38|520.84|517.94|520.87|517.97|520.16|517.26|164
1722695400000|2024-08-03 14:30:00|520.82|517.92|521.4|518.5|521.46|518.56|520.25|517.35|314
1722695700000|2024-08-03 14:35:00|521.44|518.54|519.71|516.81|521.87|518.97|519.71|516.81|418
1722696000000|2024-08-03 14:40:00|519.7|516.8|520.06|517.16|520.13|517.23|519.45|516.55|308
1722696300000|2024-08-03 14:45:00|520.07|517.17|520.03|517.13|520.51|517.61|519.56|516.66|389
1722696600000|2024-08-03 14:50:00|520.04|517.14|519.42|516.52|520.33|517.43|519.36|516.46|344
1722696900000|2024-08-03 14:55:00|519.41|516.51|518.21|515.31|519.42|516.52|517.84|514.94|308
1722697200000|2024-08-03 15:00:00|518.26|515.36|518.22|515.32|518.66|515.76|517.8|514.9|292
1722697500000|2024-08-03 15:05:00|518.25|515.35|518.02|515.12|518.63|515.73|517.87|514.97|293
1722697800000|2024-08-03 15:10:00|517.98|515.08|516.95|514.05|517.98|515.08|516.79|513.89|241
1722698100000|2024-08-03 15:15:00|516.92|514.02|515.31|512.41|517.02|514.12|515.16|512.26|535
1722698400000|2024-08-03 15:20:00|515.28|512.38|514.92|512.02|515.72|512.82|514.3|511.4|517
1722698700000|2024-08-03 15:25:00|514.89|511.99|513.88|510.98|515.65|512.75|513.66|510.76|593
1722699000000|2024-08-03 15:30:00|513.91|511.01|512.17|509.27|515|512.1|512.1|509.2|756
1722699300000|2024-08-03 15:35:00|512.14|509.24|511.61|508.71|513.32|510.42|511.28|508.38|728
1722699600000|2024-08-03 15:40:00|511.65|508.75|510.75|507.85|512.6|509.7|509.79|506.89|754
1722699900000|2024-08-03 15:45:00|510.77|507.87|509.86|506.96|510.89|507.99|508.83|505.93|777
1722700200000|2024-08-03 15:50:00|509.84|506.94|508.97|506.07|510.62|507.72|508.88|505.98|752
1722700500000|2024-08-03 15:55:00|508.98|506.08|507.12|504.22|509.09|506.19|506.59|503.69|757
1722700800000|2024-08-03 16:00:00|507.16|504.26|505.7|502.8|507.99|505.09|505.26|502.36|830
1722701100000|2024-08-03 16:05:00|505.73|502.83|505.17|502.27|507.1|504.2|503.56|500.66|825
1722701400000|2024-08-03 16:10:00|505.09|502.19|503.49|500.59|505.46|502.56|503.49|500.59|850
1722701700000|2024-08-03 16:15:00|503.45|500.55|502.03|499.13|504.28|501.38|500.96|498.06|920
1722702000000|2024-08-03 16:20:00|502|499.1|499.96|497.06|502.99|500.09|499.96|497.06|816
1722702300000|2024-08-03 16:25:00|499.98|497.08|504.69|501.79|504.91|502.01|499.49|496.59|864
1722702600000|2024-08-03 16:30:00|504.67|501.77|508.33|505.43|508.43|505.53|504.44|501.54|918
1722702900000|2024-08-03 16:35:00|508.3|505.4|505.54|502.64|508.74|505.84|504.82|501.92|778
1722703200000|2024-08-03 16:40:00|505.53|502.63|504.08|501.18|505.58|502.68|502.82|499.92|805
1722703500000|2024-08-03 16:45:00|504.12|501.22|502.37|499.47|504.35|501.45|501.87|498.97|934
1722703800000|2024-08-03 16:50:00|502.33|499.43|503.52|500.62|505.52|502.62|501.97|499.07|853
1722704100000|2024-08-03 16:55:00|503.53|500.63|503.13|500.23|505.04|502.14|502.74|499.84|841
1722704400000|2024-08-03 17:00:00|503.14|500.24|501.4|498.5|503.3|500.4|499.62|496.72|803
1722704700000|2024-08-03 17:05:00|501.35|498.45|499.06|496.16|501.52|498.62|498.23|495.33|845
1722705000000|2024-08-03 17:10:00|499.05|496.15|499.38|496.48|500.51|497.61|498.72|495.82|846
1722705300000|2024-08-03 17:15:00|499.51|496.61|495.53|492.63|499.54|496.64|494.89|491.99|966
1722705600000|2024-08-03 17:20:00|495.56|492.66|495.9|493|497|494.1|494.85|491.95|860
1722705900000|2024-08-03 17:25:00|496.1|493.2|496.48|493.58|497.42|494.52|494.89|491.99|881
1722706200000|2024-08-03 17:30:00|496.44|493.54|494.26|491.36|496.73|493.83|492.15|489.25|892
1722706500000|2024-08-03 17:35:00|494.28|491.38|494.41|491.51|494.5|491.6|492.75|489.85|762
1722706800000|2024-08-03 17:40:00|494.43|491.53|495.6|492.7|496.55|493.65|494.36|491.46|768
1722707100000|2024-08-03 17:45:00|495.55|492.65|492.96|490.06|495.79|492.89|492.22|489.32|746
1722707400000|2024-08-03 17:50:00|492.88|489.98|492.89|489.99|493.84|490.94|492.48|489.58|713
1722707700000|2024-08-03 17:55:00|492.96|490.06|490.89|487.99|493.01|490.11|488.87|485.97|698
1722708000000|2024-08-03 18:00:00|490.87|487.97|491.6|488.7|492.15|489.25|488.74|485.84|814
1722708300000|2024-08-03 18:05:00|491.61|488.71|490.38|487.48|491.81|488.91|489.67|486.77|731
1722708600000|2024-08-03 18:10:00|490.32|487.42|491.6|488.7|491.99|489.09|490.01|487.11|725
1722708900000|2024-08-03 18:15:00|491.67|488.77|490.9|488|492.82|489.92|489.26|486.36|783
1722709200000|2024-08-03 18:20:00|490.92|488.02|492.57|489.67|492.82|489.92|490.38|487.48|675
1722709500000|2024-08-03 18:25:00|492.56|489.66|490.46|487.56|493.54|490.64|488.82|485.92|792
1722709800000|2024-08-03 18:30:00|490.4|487.5|490.69|487.79|491.43|488.53|487.42|484.52|901
1722710100000|2024-08-03 18:35:00|490.71|487.81|492.92|490.02|492.92|490.02|490.59|487.69|830
1722710400000|2024-08-03 18:40:00|492.96|490.06|495.2|492.3|495.27|492.37|492.4|489.5|746
1722710700000|2024-08-03 18:45:00|495.16|492.26|492.49|489.59|495.27|492.37|492.43|489.53|671
1722711000000|2024-08-03 18:50:00|492.52|489.62|491.59|488.69|493.05|490.15|491.08|488.18|756
1722711300000|2024-08-03 18:55:00|491.61|488.71|491.93|489.03|491.95|489.05|490.45|487.55|659
1722711600000|2024-08-03 19:00:00|491.97|489.07|490.88|487.98|492.51|489.61|490.85|487.95|686
1722711900000|2024-08-03 19:05:00|490.85|487.95|492.87|489.97|493.25|490.35|490.81|487.91|676
1722712200000|2024-08-03 19:10:00|492.91|490.01|493.14|490.24|493.7|490.8|491.81|488.91|622
1722712500000|2024-08-03 19:15:00|493.1|490.2|493.23|490.33|493.25|490.35|491.26|488.36|703
1722712800000|2024-08-03 19:20:00|493.2|490.3|493.9|491|494.44|491.54|493.14|490.24|524
1722713100000|2024-08-03 19:25:00|493.88|490.98|491.3|488.4|494.16|491.26|490.48|487.58|750
1722713400000|2024-08-03 19:30:00|491.32|488.42|494.68|491.78|495.09|492.19|491.28|488.38|772
1722713700000|2024-08-03 19:35:00|494.62|491.72|493.71|490.81|495.39|492.49|493.56|490.66|784
1722714000000|2024-08-03 19:40:00|493.69|490.79|494.52|491.62|495.18|492.28|493.56|490.66|616
1722714300000|2024-08-03 19:45:00|494.47|491.57|494.64|491.74|496.75|493.85|494.12|491.22|835
1722714600000|2024-08-03 19:50:00|494.7|491.8|492.04|489.14|495.1|492.2|491.75|488.85|704
1722714900000|2024-08-03 19:55:00|492.05|489.15|490.15|487.25|492.16|489.26|490.07|487.17|634
1722715200000|2024-08-03 20:00:00|490.18|487.28|491.66|488.76|491.88|488.98|490.18|487.28|650
1722715500000|2024-08-03 20:05:00|491.71|488.81|489.96|487.06|491.73|488.83|488.37|485.47|833
1722715800000|2024-08-03 20:10:00|489.98|487.08|492.87|489.97|493.07|490.17|489.57|486.67|806
1722716100000|2024-08-03 20:15:00|492.9|490|494.48|491.58|494.79|491.89|490.87|487.97|782
1722716400000|2024-08-03 20:20:00|494.5|491.6|493.98|491.08|494.6|491.7|493.02|490.12|680
1722716700000|2024-08-03 20:25:00|493.97|491.07|494.73|491.83|495.87|492.97|493.92|491.02|712
1722717000000|2024-08-03 20:30:00|494.75|491.85|496.34|493.44|496.34|493.44|494.37|491.47|698
1722717300000|2024-08-03 20:35:00|496.36|493.46|496.54|493.64|497.31|494.41|496.09|493.19|570
1722717600000|2024-08-03 20:40:00|496.55|493.65|494.66|491.76|496.63|493.73|494.32|491.42|472
1722717900000|2024-08-03 20:45:00|494.69|491.79|495.08|492.18|495.84|492.94|494.31|491.41|543
1722718200000|2024-08-03 20:50:00|495.07|492.17|492.81|489.91|495.13|492.23|492.06|489.16|367
1722718500000|2024-08-03 20:55:00|492.73|489.83|492.44|489.54|492.81|489.91|491.63|488.73|465
1722718800000|2024-08-03 21:00:00|492.42|489.52|492.16|489.26|492.7|489.8|490.85|487.95|606
1722719100000|2024-08-03 21:05:00|492.19|489.29|490.94|488.04|492.59|489.69|489.87|486.97|816
1722719400000|2024-08-03 21:10:00|490.95|488.05|492.01|489.11|493.05|490.15|490.3|487.4|722
1722719700000|2024-08-03 21:15:00|491.98|489.08|494.46|491.56|494.73|491.83|491.84|488.94|723
1722720000000|2024-08-03 21:20:00|494.47|491.57|494.54|491.64|495.6|492.7|494.11|491.21|332
1722720300000|2024-08-03 21:25:00|494.55|491.65|494.57|491.67|494.8|491.9|493.22|490.32|377
1722720600000|2024-08-03 21:30:00|494.62|491.72|495.98|493.08|496.46|493.56|494.42|491.52|223
1722720900000|2024-08-03 21:35:00|495.95|493.05|497.33|494.43|497.53|494.63|495.84|492.94|273
1722721200000|2024-08-03 21:40:00|497.31|494.41|505.44|502.54|505.44|502.54|496.48|493.58|410
1722721500000|2024-08-03 21:45:00|505.43|502.53|503.9|501|505.45|502.55|503.87|500.97|402
1722721800000|2024-08-03 21:50:00|503.89|500.99|505.18|502.28|505.18|502.28|503.63|500.73|230
1722722100000|2024-08-03 21:55:00|505.15|502.25|505.25|502.35|505.25|502.35|504.08|501.18|198
1722722400000|2024-08-03 22:00:00|505.28|502.38|506.22|503.32|506.23|503.33|504.08|501.18|510
1722722700000|2024-08-03 22:05:00|506.25|503.35|507.41|504.51|507.52|504.62|505.78|502.88|370
1722723000000|2024-08-03 22:10:00|507.39|504.49|505.4|502.5|507.39|504.49|505.21|502.31|399
1722723300000|2024-08-03 22:15:00|505.37|502.47|504.52|501.62|505.45|502.55|503.59|500.69|439
1722723600000|2024-08-03 22:20:00|504.57|501.67|505.03|502.13|505.36|502.46|503.45|500.55|362
1722723900000|2024-08-03 22:25:00|505.05|502.15|506.71|503.81|506.75|503.85|504.94|502.04|402
1722724200000|2024-08-03 22:30:00|506.69|503.79|506.75|503.85|507.57|504.67|506.29|503.39|529
1722724500000|2024-08-03 22:35:00|506.74|503.84|505.98|503.08|506.79|503.89|505.6|502.7|444
1722724800000|2024-08-03 22:40:00|505.96|503.06|506.46|503.56|506.98|504.08|505.78|502.88|360
1722725100000|2024-08-03 22:45:00|506.47|503.57|506.39|503.49|507.38|504.48|506.19|503.29|525
1722725400000|2024-08-03 22:50:00|506.35|503.45|505.41|502.51|506.61|503.71|505.4|502.5|372
1722725700000|2024-08-03 22:55:00|505.37|502.47|505.42|502.52|505.77|502.87|504.93|502.03|289
1722726000000|2024-08-03 23:00:00|505.39|502.49|505.92|503.02|506.12|503.22|504.89|501.99|432
1722726300000|2024-08-03 23:05:00|505.88|502.98|504.85|501.95|506.53|503.63|504.85|501.95|717
1722726600000|2024-08-03 23:10:00|504.89|501.99|507.23|504.33|507.44|504.54|504.35|501.45|611
1722726900000|2024-08-03 23:15:00|507.19|504.29|507.85|504.95|508.17|505.27|506.8|503.9|531
1722727200000|2024-08-03 23:20:00|507.83|504.93|507.77|504.87|508.02|505.12|506.7|503.8|611
1722727500000|2024-08-03 23:25:00|507.72|504.82|507.55|504.65|508.01|505.11|507.42|504.52|416
1722727800000|2024-08-03 23:30:00|507.58|504.68|505.02|502.12|507.58|504.68|505.02|502.12|474
1722728100000|2024-08-03 23:35:00|505.04|502.14|505.02|502.12|505.67|502.77|504.75|501.85|457
1722728400000|2024-08-03 23:40:00|505.06|502.16|505.68|502.78|505.82|502.92|504.93|502.03|422
1722728700000|2024-08-03 23:45:00|505.7|502.8|506.31|503.41|506.36|503.46|505.28|502.38|395
1722729000000|2024-08-03 23:50:00|506.29|503.39|506.34|503.44|506.51|503.61|505.97|503.07|284
1722729300000|2024-08-03 23:55:00|506.36|503.46|505.94|503.04|506.41|503.51|505.79|502.89|262
1722729600000|2024-08-04 00:00:00|505.92|503.02|504.93|502.03|505.95|503.05|504.24|501.34|435
1722729900000|2024-08-04 00:05:00|504.95|502.05|505.12|502.22|505.22|502.32|503.87|500.97|446
1722730200000|2024-08-04 00:10:00|505.08|502.18|504.92|502.02|505.08|502.18|504.32|501.42|568
1722730500000|2024-08-04 00:15:00|504.93|502.03|505.45|502.55|506.13|503.23|504.83|501.93|603
1722730800000|2024-08-04 00:20:00|505.47|502.57|504.16|501.26|505.59|502.69|503.94|501.04|578
1722731100000|2024-08-04 00:25:00|504.12|501.22|504.14|501.24|504.72|501.82|504.02|501.12|447
1722731400000|2024-08-04 00:30:00|504.12|501.22|504.07|501.17|505.51|502.61|503.69|500.79|614
1722731700000|2024-08-04 00:35:00|504.04|501.14|505.81|502.91|505.91|503.01|503.68|500.78|521
1722732000000|2024-08-04 00:40:00|505.8|502.9|505.9|503|505.96|503.06|504.8|501.9|527
1722732300000|2024-08-04 00:45:00|505.87|502.97|508.08|505.18|508.27|505.37|505.82|502.92|401
1722732600000|2024-08-04 00:50:00|508.11|505.21|508.15|505.25|509.16|506.26|508.05|505.15|360
1722732900000|2024-08-04 00:55:00|508.17|505.27|509.23|506.33|509.47|506.57|507.95|505.05|226
1722733200000|2024-08-04 01:00:00|509.25|506.35|507.83|504.93|509.87|506.97|507.81|504.91|368
1722733500000|2024-08-04 01:05:00|507.85|504.95|506.9|504|507.97|505.07|506.58|503.68|275
1722733800000|2024-08-04 01:10:00|506.92|504.02|507.38|504.48|507.48|504.58|506.57|503.67|308
1722734100000|2024-08-04 01:15:00|507.43|504.53|507.23|504.33|507.47|504.57|506.54|503.64|357
1722734400000|2024-08-04 01:20:00|507.25|504.35|505.59|502.69|507.61|504.71|505.58|502.68|370
1722734700000|2024-08-04 01:25:00|505.54|502.64|505.3|502.4|505.93|503.03|505.14|502.24|385
1722735000000|2024-08-04 01:30:00|505.32|502.42|504.02|501.12|505.55|502.65|503.64|500.74|566
1722735300000|2024-08-04 01:35:00|504.03|501.13|504.62|501.72|504.62|501.72|503.66|500.76|488
1722735600000|2024-08-04 01:40:00|504.67|501.77|505.36|502.46|506.02|503.12|504.6|501.7|389
1722735900000|2024-08-04 01:45:00|505.43|502.53|507.2|504.3|507.28|504.38|504.32|501.42|553
1722736200000|2024-08-04 01:50:00|507.23|504.33|507.57|504.67|507.82|504.92|505.7|502.8|533
1722736500000|2024-08-04 01:55:00|507.55|504.65|506.75|503.85|507.77|504.87|506.62|503.72|416
1722736800000|2024-08-04 02:00:00|506.74|503.84|506.04|503.14|507.73|504.83|505.92|503.02|457
1722737100000|2024-08-04 02:05:00|506.03|503.13|507.68|504.78|508.1|505.2|505.52|502.62|514
1722737400000|2024-08-04 02:10:00|507.7|504.8|506.59|503.69|507.7|504.8|506.45|503.55|388
1722737700000|2024-08-04 02:15:00|506.57|503.67|507.69|504.79|507.81|504.91|505.04|502.14|462
1722738000000|2024-08-04 02:20:00|507.67|504.77|509.25|506.35|509.25|506.35|507.51|504.61|341
1722738300000|2024-08-04 02:25:00|509.29|506.39|508.47|505.57|509.29|506.39|508.2|505.3|377
1722738600000|2024-08-04 02:30:00|508.49|505.59|510.52|507.62|511.14|508.24|508.47|505.57|594
1722738900000|2024-08-04 02:35:00|510.5|507.6|508.7|505.8|510.69|507.79|508.55|505.65|522
1722739200000|2024-08-04 02:40:00|508.68|505.78|507.18|504.28|508.73|505.83|507.04|504.14|482
1722739500000|2024-08-04 02:45:00|507.22|504.32|508.49|505.59|508.56|505.66|507.22|504.32|506
1722739800000|2024-08-04 02:50:00|508.47|505.57|508.16|505.26|509.18|506.28|507.68|504.78|496
1722740100000|2024-08-04 02:55:00|508.17|505.27|507.89|504.99|508.6|505.7|507.62|504.72|374
1722740400000|2024-08-04 03:00:00|508|505.1|508.81|505.91|508.88|505.98|507.68|504.78|526
1722740700000|2024-08-04 03:05:00|508.82|505.92|508.28|505.38|508.96|506.06|507.99|505.09|363
1722741000000|2024-08-04 03:10:00|508.37|505.47|507.03|504.13|508.76|505.86|506.81|503.91|457
1722741300000|2024-08-04 03:15:00|507.05|504.15|508.01|505.11|508.74|505.84|506.59|503.69|522
1722741600000|2024-08-04 03:20:00|508.02|505.12|507.55|504.65|508.56|505.66|507.55|504.65|485
1722741900000|2024-08-04 03:25:00|507.56|504.66|507.54|504.64|507.77|504.87|506.7|503.8|431
1722742200000|2024-08-04 03:30:00|507.56|504.66|507.6|504.7|507.86|504.96|507.06|504.16|430
1722742500000|2024-08-04 03:35:00|507.62|504.72|507.62|504.72|508.23|505.33|507.47|504.57|306
1722742800000|2024-08-04 03:40:00|507.6|504.7|507.5|504.6|507.75|504.85|507.41|504.51|272
1722743100000|2024-08-04 03:45:00|507.52|504.62|508.28|505.38|508.28|505.38|506.9|504|333
1722743400000|2024-08-04 03:50:00|508.27|505.37|508.3|505.4|508.51|505.61|508.12|505.22|297
1722743700000|2024-08-04 03:55:00|508.32|505.42|508.4|505.5|508.9|506|508.29|505.39|246
1722744000000|2024-08-04 04:00:00|508.43|505.53|508.43|505.53|509.54|506.64|508.4|505.5|294
1722744300000|2024-08-04 04:05:00|508.42|505.52|506.79|503.89|508.42|505.52|506.79|503.89|250
1722744600000|2024-08-04 04:10:00|506.8|503.9|507.48|504.58|507.72|504.82|506.79|503.89|302
1722744900000|2024-08-04 04:15:00|507.51|504.61|507.27|504.37|507.94|505.04|506.79|503.89|358
1722745200000|2024-08-04 04:20:00|507.25|504.35|507.86|504.96|507.93|505.03|506.98|504.08|383
1722745500000|2024-08-04 04:25:00|507.84|504.94|506.51|503.61|507.92|505.02|506.51|503.61|373
1722745800000|2024-08-04 04:30:00|506.58|503.68|506.24|503.34|507.01|504.11|505.89|502.99|398
1722746100000|2024-08-04 04:35:00|506.26|503.36|505.2|502.3|506.28|503.38|505.18|502.28|383
1722746400000|2024-08-04 04:40:00|505.16|502.26|504.62|501.72|505.58|502.68|504.62|501.72|438
1722746700000|2024-08-04 04:45:00|504.64|501.74|505.83|502.93|506.11|503.21|504.53|501.63|380
1722747000000|2024-08-04 04:50:00|505.85|502.95|505.43|502.53|506.15|503.25|505.04|502.14|351
1722747300000|2024-08-04 04:55:00|505.41|502.51|504.63|501.73|505.63|502.73|504.5|501.6|314
1722747600000|2024-08-04 05:00:00|504.64|501.74|505.55|502.65|505.64|502.74|504.62|501.72|339
1722747900000|2024-08-04 05:05:00|505.57|502.67|505.79|502.89|506.17|503.27|505.29|502.39|359
1722748200000|2024-08-04 05:10:00|505.8|502.9|505.2|502.3|505.94|503.04|504.8|501.9|224
1722748500000|2024-08-04 05:15:00|505.17|502.27|505.24|502.34|505.51|502.61|504.99|502.09|284
1722748800000|2024-08-04 05:20:00|505.23|502.33|505.51|502.61|505.66|502.76|504.99|502.09|258
1722749100000|2024-08-04 05:25:00|505.5|502.6|505.9|503|505.93|503.03|505.5|502.6|258
1722749400000|2024-08-04 05:30:00|505.91|503.01|505.84|502.94|506.12|503.22|505.52|502.62|247
1722749700000|2024-08-04 05:35:00|505.83|502.93|507.12|504.22|507.22|504.32|505.8|502.9|333
1722750000000|2024-08-04 05:40:00|507.14|504.24|506.16|503.26|507.15|504.25|506.16|503.26|267
1722750300000|2024-08-04 05:45:00|506.17|503.27|506.56|503.66|506.61|503.71|505.61|502.71|331
1722750600000|2024-08-04 05:50:00|506.55|503.65|506.94|504.04|506.94|504.04|506.3|503.4|272
1722750900000|2024-08-04 05:55:00|506.93|504.03|506.06|503.16|507.17|504.27|506.06|503.16|306
1722751200000|2024-08-04 06:00:00|506.07|503.17|506.22|503.32|507.01|504.11|506.07|503.17|297
1722751500000|2024-08-04 06:05:00|506.21|503.31|504.86|501.96|506.21|503.31|504.64|501.74|297
1722751800000|2024-08-04 06:10:00|504.87|501.97|503.95|501.05|504.91|502.01|503.95|501.05|196
1722752100000|2024-08-04 06:15:00|503.97|501.07|505.4|502.5|505.57|502.67|503.48|500.58|287
1722752400000|2024-08-04 06:20:00|505.35|502.45|506.18|503.28|506.28|503.38|505.04|502.14|230
1722752700000|2024-08-04 06:25:00|506.2|503.3|506.28|503.38|506.41|503.51|506.1|503.2|146
1722753000000|2024-08-04 06:30:00|506.3|503.4|506.33|503.43|506.4|503.5|505.9|503|175
1722753300000|2024-08-04 06:35:00|506.34|503.44|505.54|502.64|506.55|503.65|505.3|502.4|247
1722753600000|2024-08-04 06:40:00|505.55|502.65|505.35|502.45|505.69|502.79|505.17|502.27|206
1722753900000|2024-08-04 06:45:00|505.38|502.48|504.45|501.55|505.62|502.72|503.64|500.74|246
1722754200000|2024-08-04 06:50:00|504.35|501.45|504.32|501.42|504.77|501.87|503.73|500.83|186
1722754500000|2024-08-04 06:55:00|504.33|501.43|504.28|501.38|504.55|501.65|503.89|500.99|228
1722754800000|2024-08-04 07:00:00|504.27|501.37|504.43|501.53|504.65|501.75|504.1|501.2|220
1722755100000|2024-08-04 07:05:00|504.42|501.52|503.87|500.97|504.42|501.52|503.81|500.91|116
1722755400000|2024-08-04 07:10:00|503.86|500.96|502.44|499.54|503.86|500.96|502.44|499.54|116
1722755700000|2024-08-04 07:15:00|502.45|499.55|501.78|498.88|502.55|499.65|501.73|498.83|105
1722756000000|2024-08-04 07:20:00|501.81|498.91|502.4|499.5|502.77|499.87|501.7|498.8|106
1722756300000|2024-08-04 07:25:00|502.38|499.48|500.2|497.3|502.68|499.78|499.65|496.75|310
1722756600000|2024-08-04 07:30:00|500.17|497.27|498.95|496.05|500.29|497.39|498.89|495.99|272
1722756900000|2024-08-04 07:35:00|498.98|496.08|497.88|494.98|499.1|496.2|497.53|494.63|284
1722757200000|2024-08-04 07:40:00|497.85|494.95|498.07|495.17|498.3|495.4|496.89|493.99|366
1722757500000|2024-08-04 07:45:00|498.11|495.21|497.46|494.56|498.93|496.03|496.95|494.05|538
1722757800000|2024-08-04 07:50:00|497.47|494.57|497.21|494.31|498.13|495.23|496.65|493.75|524
1722758100000|2024-08-04 07:55:00|497.22|494.32|497.07|494.17|497.74|494.84|496.74|493.84|452
1722758400000|2024-08-04 08:00:00|497.04|494.14|497.14|494.24|498.51|495.61|496.78|493.88|612
1722758700000|2024-08-04 08:05:00|497.15|494.25|495.88|492.98|497.21|494.31|495.74|492.84|399
1722759000000|2024-08-04 08:10:00|495.9|493|496.23|493.33|496.67|493.77|495.32|492.42|559
1722759300000|2024-08-04 08:15:00|496.22|493.32|497.56|494.66|497.56|494.66|496.04|493.14|421
1722759600000|2024-08-04 08:20:00|497.57|494.67|498.02|495.12|499.18|496.28|497.57|494.67|462
1722759900000|2024-08-04 08:25:00|498.01|495.11|498.77|495.87|499.18|496.28|498.01|495.11|375
1722760200000|2024-08-04 08:30:00|498.74|495.84|499.45|496.55|500.03|497.13|498.5|495.6|474
1722760500000|2024-08-04 08:35:00|499.47|496.57|499.97|497.07|501.42|498.52|499.45|496.55|455
1722760800000|2024-08-04 08:40:00|499.96|497.06|500.41|497.51|500.91|498.01|499.2|496.3|490
1722761100000|2024-08-04 08:45:00|500.39|497.49|499.21|496.31|501.37|498.47|499.2|496.3|516
1722761400000|2024-08-04 08:50:00|499.18|496.28|499.04|496.14|499.37|496.47|498.46|495.56|494
1722761700000|2024-08-04 08:55:00|499.09|496.19|498.73|495.83|499.21|496.31|498.04|495.14|433
1722762000000|2024-08-04 09:00:00|498.76|495.86|498.23|495.33|499.08|496.18|497.95|495.05|505
1722762300000|2024-08-04 09:05:00|498.26|495.36|500.08|497.18|500.23|497.33|498|495.1|466
1722762600000|2024-08-04 09:10:00|500.06|497.16|499.83|496.93|500.33|497.43|499.34|496.44|426
1722762900000|2024-08-04 09:15:00|499.85|496.95|499.13|496.23|500.36|497.46|498.93|496.03|467
1722763200000|2024-08-04 09:20:00|499.14|496.24|498.75|495.85|499.33|496.43|498.72|495.82|351
1722763500000|2024-08-04 09:25:00|498.74|495.84|498.84|495.94|499.51|496.61|498.73|495.83|302
1722763800000|2024-08-04 09:30:00|498.87|495.97|498.38|495.48|498.92|496.02|498.1|495.2|349
1722764100000|2024-08-04 09:35:00|498.39|495.49|499.38|496.48|499.54|496.64|498.39|495.49|380
1722764400000|2024-08-04 09:40:00|499.37|496.47|499.19|496.29|499.64|496.74|498.96|496.06|349
1722764700000|2024-08-04 09:45:00|499.2|496.3|500.25|497.35|500.26|497.36|499.16|496.26|357
1722765000000|2024-08-04 09:50:00|500.27|497.37|499.63|496.73|500.44|497.54|499.63|496.73|233
1722765300000|2024-08-04 09:55:00|499.56|496.66|498.72|495.82|499.63|496.73|498.52|495.62|228
1722765600000|2024-08-04 10:00:00|498.69|495.79|497.74|494.84|499.14|496.24|497.64|494.74|308
1722765900000|2024-08-04 10:05:00|497.78|494.88|496.86|493.96|497.96|495.06|496.72|493.82|338
1722766200000|2024-08-04 10:10:00|496.84|493.94|496.3|493.4|496.93|494.03|496.02|493.12|295
1722766500000|2024-08-04 10:15:00|496.28|493.38|497.64|494.74|498.19|495.29|496.26|493.36|446
1722766800000|2024-08-04 10:20:00|497.63|494.73|499.21|496.31|499.27|496.37|497.63|494.73|341
1722767100000|2024-08-04 10:25:00|499.19|496.29|497.64|494.74|499.23|496.33|497.6|494.7|410
1722767400000|2024-08-04 10:30:00|497.61|494.71|497.01|494.11|497.9|495|496.96|494.06|416
1722767700000|2024-08-04 10:35:00|497|494.1|497.49|494.59|497.69|494.79|496.58|493.68|402
1722768000000|2024-08-04 10:40:00|497.51|494.61|497.94|495.04|497.94|495.04|497.4|494.5|309
1722768300000|2024-08-04 10:45:00|497.97|495.07|497.93|495.03|498.05|495.15|497.52|494.62|366
1722768600000|2024-08-04 10:50:00|497.91|495.01|497.99|495.09|498.05|495.15|497.79|494.89|223
1722768900000|2024-08-04 10:55:00|497.97|495.07|498.86|495.96|499.1|496.2|497.88|494.98|375
1722769200000|2024-08-04 11:00:00|498.88|495.98|498.84|495.94|499.5|496.6|498.61|495.71|326
1722769500000|2024-08-04 11:05:00|498.83|495.93|497.46|494.56|498.88|495.98|497.46|494.56|326
1722769800000|2024-08-04 11:10:00|497.45|494.55|496.82|493.92|497.46|494.56|496.41|493.51|330
1722770100000|2024-08-04 11:15:00|496.83|493.93|497.83|494.93|498.16|495.26|496.83|493.93|380
1722770400000|2024-08-04 11:20:00|497.86|494.96|498.37|495.47|498.65|495.75|497.36|494.46|298
1722770700000|2024-08-04 11:25:00|498.43|495.53|498.54|495.64|498.82|495.92|498.26|495.36|246
1722771000000|2024-08-04 11:30:00|498.55|495.65|497.67|494.77|499.44|496.54|497.62|494.72|375
1722771300000|2024-08-04 11:35:00|497.68|494.78|497.52|494.62|498.16|495.26|497.43|494.53|323
1722771600000|2024-08-04 11:40:00|497.59|494.69|497.38|494.48|497.93|495.03|497.29|494.39|307
1722771900000|2024-08-04 11:45:00|497.35|494.45|493.1|490.2|497.72|494.82|492.04|489.14|350
1722772200000|2024-08-04 11:50:00|493.14|490.24|491.73|488.83|493.16|490.26|491.54|488.64|339
1722772500000|2024-08-04 11:55:00|491.81|488.91|491.78|488.88|492.36|489.46|491.77|488.87|185
1722772800000|2024-08-04 12:00:00|491.8|488.9|489.63|486.73|491.8|488.9|488.03|485.13|419
1722773100000|2024-08-04 12:05:00|489.64|486.74|490.21|487.31|490.62|487.72|488.65|485.75|428
1722773400000|2024-08-04 12:10:00|490.23|487.33|489.48|486.58|490.26|487.36|489.06|486.16|449
1722773700000|2024-08-04 12:15:00|489.46|486.56|490.02|487.12|490.12|487.22|489.46|486.56|265
1722774000000|2024-08-04 12:20:00|490.04|487.14|490.17|487.27|491.02|488.12|489.86|486.96|255
1722774300000|2024-08-04 12:25:00|490.18|487.28|490.19|487.29|490.51|487.61|489.63|486.73|236
1722774600000|2024-08-04 12:30:00|490.22|487.32|489.79|486.89|490.55|487.65|489.34|486.44|333
1722774900000|2024-08-04 12:35:00|489.71|486.81|490.93|488.03|491|488.1|489.68|486.78|266
1722775200000|2024-08-04 12:40:00|490.92|488.02|490.02|487.12|491.1|488.2|489.88|486.98|306
1722775500000|2024-08-04 12:45:00|490|487.1|489.96|487.06|490.49|487.59|489.89|486.99|224
1722775800000|2024-08-04 12:50:00|489.92|487.02|491.35|488.45|491.4|488.5|489.92|487.02|178
1722776100000|2024-08-04 12:55:00|491.34|488.44|492|489.1|492.18|489.28|490.98|488.08|322
1722776400000|2024-08-04 13:00:00|492.01|489.11|491.97|489.07|492.49|489.59|491.85|488.95|335
1722776700000|2024-08-04 13:05:00|492|489.1|490.64|487.74|492.36|489.46|490.32|487.42|292
1722777000000|2024-08-04 13:10:00|490.66|487.76|491.03|488.13|491.45|488.55|490.66|487.76|278
1722777300000|2024-08-04 13:15:00|491.08|488.18|491.06|488.16|491.35|488.45|490.39|487.49|401
1722777600000|2024-08-04 13:20:00|491.03|488.13|491.4|488.5|491.44|488.54|490.66|487.76|430
1722777900000|2024-08-04 13:25:00|491.35|488.45|491.62|488.72|492.07|489.17|491.12|488.22|252
1722778200000|2024-08-04 13:30:00|491.61|488.71|491.78|488.88|492.38|489.48|491.48|488.58|345
1722778500000|2024-08-04 13:35:00|491.73|488.83|490.93|488.03|491.88|488.98|490.89|487.99|244
1722778800000|2024-08-04 13:40:00|490.94|488.04|491.74|488.84|491.8|488.9|490.39|487.49|275
1722779100000|2024-08-04 13:45:00|491.75|488.85|491.62|488.72|491.83|488.93|491.14|488.24|339
1722779400000|2024-08-04 13:50:00|491.63|488.73|491.6|488.7|491.64|488.74|491.23|488.33|232
1722779700000|2024-08-04 13:55:00|491.61|488.71|490.61|487.71|491.79|488.89|490.61|487.71|212
1722780000000|2024-08-04 14:00:00|490.6|487.7|489.05|486.15|491.16|488.26|488.98|486.08|448
1722780300000|2024-08-04 14:05:00|489.07|486.17|488.32|485.42|490.07|487.17|487.82|484.92|558
1722780600000|2024-08-04 14:10:00|488.35|485.45|486.67|483.77|488.48|485.58|486.62|483.72|536
1722780900000|2024-08-04 14:15:00|486.72|483.82|487.11|484.21|487.59|484.69|485.5|482.6|695
1722781200000|2024-08-04 14:20:00|487.1|484.2|485.03|482.13|487.21|484.31|484.63|481.73|604
1722781500000|2024-08-04 14:25:00|485.02|482.12|483.8|480.9|485.28|482.38|483.66|480.76|591
1722781800000|2024-08-04 14:30:00|483.78|480.88|481.48|478.58|484.83|481.93|481.34|478.44|814
1722782100000|2024-08-04 14:35:00|481.54|478.64|477.19|474.29|482|479.1|477.08|474.18|842
1722782400000|2024-08-04 14:40:00|477.18|474.28|478.5|475.6|480.99|478.09|477.18|474.28|883
1722782700000|2024-08-04 14:45:00|478.49|475.59|478.79|475.89|480.28|477.38|477.42|474.52|909
1722783000000|2024-08-04 14:50:00|478.8|475.9|481.6|478.7|481.82|478.92|477.82|474.92|918
1722783300000|2024-08-04 14:55:00|481.61|478.71|479.78|476.88|481.63|478.73|478.64|475.74|855
1722783600000|2024-08-04 15:00:00|479.79|476.89|478.41|475.51|479.83|476.93|477.18|474.28|866
1722783900000|2024-08-04 15:05:00|478.45|475.55|477.55|474.65|479.15|476.25|477.02|474.12|862
1722784200000|2024-08-04 15:10:00|477.54|474.64|476.59|473.69|477.85|474.95|475.59|472.69|914
1722784500000|2024-08-04 15:15:00|476.6|473.7|478.48|475.58|478.49|475.59|476.42|473.52|835
1722784800000|2024-08-04 15:20:00|478.42|475.52|478.64|475.74|478.67|475.77|477.43|474.53|776
1722785100000|2024-08-04 15:25:00|478.66|475.76|476.98|474.08|478.9|476|475.79|472.89|800
1722785400000|2024-08-04 15:30:00|476.96|474.06|479.21|476.31|479.24|476.34|476.4|473.5|687
1722785700000|2024-08-04 15:35:00|479.19|476.29|476.75|473.85|479.21|476.31|475|472.1|770
1722786000000|2024-08-04 15:40:00|476.77|473.87|477.83|474.93|478.5|475.6|476.4|473.5|733
1722786300000|2024-08-04 15:45:00|477.88|474.98|475.78|472.88|478.04|475.14|475.04|472.14|788
1722786600000|2024-08-04 15:50:00|475.8|472.9|474.81|471.91|475.88|472.98|474.35|471.45|766
1722786900000|2024-08-04 15:55:00|474.8|471.9|473.46|470.56|474.88|471.98|473.16|470.26|774
1722787200000|2024-08-04 16:00:00|473.53|470.63|471.18|468.28|474.5|471.6|470.04|467.14|877
1722787500000|2024-08-04 16:05:00|471.23|468.33|475.61|472.71|476.53|473.63|471.15|468.25|881
1722787800000|2024-08-04 16:10:00|475.58|472.68|475.15|472.25|476.83|473.93|473.89|470.99|729
1722788100000|2024-08-04 16:15:00|475.12|472.22|471.75|468.85|475.25|472.35|470.24|467.34|939
1722788400000|2024-08-04 16:20:00|471.82|468.92|471.25|468.35|472.55|469.65|470.97|468.07|841
1722788700000|2024-08-04 16:25:00|471.22|468.32|471.76|468.86|472.08|469.18|470.27|467.37|877
1722789000000|2024-08-04 16:30:00|471.79|468.89|471.87|468.97|472.06|469.16|470.51|467.61|828
1722789300000|2024-08-04 16:35:00|471.85|468.95|470.54|467.64|473.04|470.14|470.22|467.32|829
1722789600000|2024-08-04 16:40:00|470.53|467.63|470.86|467.96|472.41|469.51|469.09|466.19|758
1722789900000|2024-08-04 16:45:00|470.83|467.93|469.41|466.51|471.22|468.32|467.68|464.78|896
1722790200000|2024-08-04 16:50:00|469.36|466.46|468.83|465.93|469.67|466.77|467.92|465.02|819
1722790500000|2024-08-04 16:55:00|468.93|466.03|467|464.1|469.5|466.6|465.68|462.78|827
1722790800000|2024-08-04 17:00:00|466.97|464.07|466.51|463.61|467.4|464.5|464.99|462.09|913
1722791100000|2024-08-04 17:05:00|466.52|463.62|465.11|462.21|467.71|464.81|464.7|461.8|907
1722791400000|2024-08-04 17:10:00|465.05|462.15|463.04|460.14|465.13|462.23|460.26|457.36|1046
1722791700000|2024-08-04 17:15:00|462.99|460.09|464.48|461.58|466.83|463.93|462.14|459.24|904
1722792000000|2024-08-04 17:20:00|464.43|461.53|465.92|463.02|466.06|463.16|463.3|460.4|865
1722792300000|2024-08-04 17:25:00|465.77|462.87|464.78|461.88|465.78|462.88|463.98|461.08|835
1722792600000|2024-08-04 17:30:00|464.79|461.89|462.89|459.99|465|462.1|462.06|459.16|849
1722792900000|2024-08-04 17:35:00|462.87|459.97|462.99|460.09|463.74|460.84|461.96|459.06|877
1722793200000|2024-08-04 17:40:00|462.94|460.04|456.42|453.52|462.94|460.04|455.54|452.64|971
1722793500000|2024-08-04 17:45:00|456.47|453.57|463.16|460.26|463.38|460.48|456.45|453.55|979
1722793800000|2024-08-04 17:50:00|463.21|460.31|464.84|461.94|464.98|462.08|462.42|459.52|848
1722794100000|2024-08-04 17:55:00|464.89|461.99|462.81|459.91|464.98|462.08|462.52|459.62|794
1722794400000|2024-08-04 18:00:00|462.8|459.9|462.26|459.36|463.09|460.19|461.58|458.68|807
1722794700000|2024-08-04 18:05:00|462.27|459.37|462.7|459.8|463.02|460.12|459.96|457.06|774
1722795000000|2024-08-04 18:10:00|462.69|459.79|459.63|456.73|462.69|459.79|458.6|455.7|783
1722795300000|2024-08-04 18:15:00|459.69|456.79|460.91|458.01|461.66|458.76|458.13|455.23|922
1722795600000|2024-08-04 18:20:00|460.95|458.05|462.44|459.54|463.32|460.42|460.57|457.67|907
1722795900000|2024-08-04 18:25:00|462.49|459.59|463.28|460.38|463.28|460.38|460.78|457.88|849
1722796200000|2024-08-04 18:30:00|463.34|460.44|463.41|460.51|464.05|461.15|462.27|459.37|844
1722796500000|2024-08-04 18:35:00|463.4|460.5|464.54|461.64|464.54|461.64|463.03|460.13|744
1722796800000|2024-08-04 18:40:00|464.55|461.65|466.28|463.38|466.84|463.94|464.2|461.3|639
1722797100000|2024-08-04 18:45:00|466.22|463.32|466.81|463.91|467.3|464.4|464.65|461.75|772
1722797400000|2024-08-04 18:50:00|466.79|463.89|469.78|466.88|470.14|467.24|466.58|463.68|852
1722797700000|2024-08-04 18:55:00|469.8|466.9|470.47|467.57|470.58|467.68|469.28|466.38|658
1722798000000|2024-08-04 19:00:00|470.48|467.58|468.56|465.66|470.95|468.05|468.56|465.66|747
1722798300000|2024-08-04 19:05:00|468.52|465.62|471.63|468.73|471.72|468.82|467.46|464.56|779
1722798600000|2024-08-04 19:10:00|471.65|468.75|474.2|471.3|474.47|471.57|471.16|468.26|607
1722798900000|2024-08-04 19:15:00|474.19|471.29|475.87|472.97|475.87|472.97|473.75|470.85|674
1722799200000|2024-08-04 19:20:00|475.9|473|482.1|473.2|482.79|475.84|475.73|472.42|745
1722799500000|2024-08-04 19:25:00|482.08|473.18|482.66|473.76|482.87|473.97|481.14|472.24|711
1722799800000|2024-08-04 19:30:00|482.67|473.77|479.19|470.29|482.73|473.83|478.48|469.58|710
1722800100000|2024-08-04 19:35:00|479.22|470.32|479.57|470.67|480.67|471.77|478.96|470.06|745
1722800400000|2024-08-04 19:40:00|479.56|470.66|481.14|472.24|482.12|473.22|479.35|470.45|624
1722800700000|2024-08-04 19:45:00|481.15|472.25|481.27|472.37|482.05|473.15|479.85|470.95|756
1722801000000|2024-08-04 19:50:00|481.28|472.38|483.18|474.28|483.34|474.44|481.12|472.22|668
1722801300000|2024-08-04 19:55:00|483.16|474.26|481.33|472.43|483.16|474.26|481.26|472.36|618
1722801600000|2024-08-04 20:00:00|481.32|472.42|483.54|474.64|483.77|474.87|479.84|470.94|708
1722801900000|2024-08-04 20:05:00|483.53|474.63|485.02|476.12|485.36|476.46|482.67|473.77|574
1722802200000|2024-08-04 20:10:00|485.06|476.16|486.29|477.39|487.29|478.39|485.04|476.14|663
1722802500000|2024-08-04 20:15:00|486.3|477.4|484.62|475.72|486.95|478.05|484.32|475.42|741
1722802800000|2024-08-04 20:20:00|484.61|475.71|484.72|475.82|485|476.1|484.23|475.33|564
1722803100000|2024-08-04 20:25:00|484.77|475.87|485.12|476.22|486.66|477.76|484.77|475.87|556
1722803400000|2024-08-04 20:30:00|485.11|476.21|484.81|475.91|486.12|477.22|484.6|475.7|621
1722803700000|2024-08-04 20:35:00|484.76|475.86|481.37|472.47|484.78|475.88|481.08|472.18|669
1722804000000|2024-08-04 20:40:00|481.36|472.46|480.11|471.21|481.61|472.71|479.47|470.57|599
1722804300000|2024-08-04 20:45:00|480.1|471.2|481.73|472.83|482.2|473.3|479.78|470.88|731
1722804600000|2024-08-04 20:50:00|481.72|472.82|481.57|472.67|482.3|473.4|481.04|472.14|675
1722804900000|2024-08-04 20:55:00|481.56|472.66|482.86|473.96|483.78|474.88|480.78|471.88|597
1722805200000|2024-08-04 21:00:00|479.86|476.96|478.37|475.47|480.34|477.44|477.7|474.8|651
1722805500000|2024-08-04 21:05:00|478.4|475.5|479.65|476.75|480.16|477.26|478.4|475.5|625
1722805800000|2024-08-04 21:10:00|479.6|476.7|480.1|477.2|480.38|477.48|478.6|475.7|473
1722806100000|2024-08-04 21:15:00|480.05|477.15|478.79|475.89|480.8|477.9|478.11|475.21|438
1722806400000|2024-08-04 21:20:00|478.75|475.85|477.7|474.8|479|476.1|477|474.1|261
1722806700000|2024-08-04 21:25:00|477.8|474.9|477.8|474.9|478.1|475.2|477.1|474.2|204
1722807000000|2024-08-04 21:30:00|477.78|474.88|477.25|474.35|479.18|476.28|476.98|474.08|310
1722807300000|2024-08-04 21:35:00|477.15|474.25|477.8|474.9|478|475.1|477|474.1|270
1722807600000|2024-08-04 21:40:00|477.78|474.88|478.7|475.8|478.71|475.81|477.65|474.75|242
1722807900000|2024-08-04 21:45:00|478.75|475.85|478.85|475.95|479.05|476.15|478.7|475.8|282
1722808200000|2024-08-04 21:50:00|478.88|475.98|476.7|473.8|478.9|476|476.64|473.74|203
1722808500000|2024-08-04 21:55:00|476.65|473.75|476.9|474|477|474.1|475.7|472.8|222
1722808800000|2024-08-04 22:00:00|476.85|473.95|475.8|472.9|477.1|474.2|475.55|472.65|561
1722809100000|2024-08-04 22:05:00|475.85|472.95|478.95|476.05|479.05|476.15|475.8|472.9|587
1722809400000|2024-08-04 22:10:00|478.85|475.95|479.56|476.66|481.56|478.66|478.85|475.95|641
1722809700000|2024-08-04 22:15:00|479.6|476.7|477.9|475|480.65|477.75|477.1|474.2|770
1722810000000|2024-08-04 22:20:00|477.85|474.95|478.9|476|479.9|477|477.8|474.9|755
1722810300000|2024-08-04 22:25:00|478.85|475.95|479.9|477|480.64|477.74|478.6|475.7|694
1722810600000|2024-08-04 22:30:00|479.86|476.96|478.99|476.09|481.7|478.8|478.9|476|746
1722810900000|2024-08-04 22:35:00|479|476.1|479.47|476.57|480.46|477.56|478.9|476|783
1722811200000|2024-08-04 22:40:00|479.45|476.55|477.55|474.65|479.95|477.05|477.55|474.65|701
1722811500000|2024-08-04 22:45:00|477.5|474.6|477.8|474.9|478.25|475.35|476.4|473.5|678
1722811800000|2024-08-04 22:50:00|477.75|474.85|477.7|474.8|478.4|475.5|476.62|473.72|641
1722812100000|2024-08-04 22:55:00|477.85|474.95|477.75|474.85|478.22|475.32|477.2|474.3|549
1722812400000|2024-08-04 23:00:00|477.7|474.8|476.6|473.7|477.9|475|475.7|472.8|651
1722812700000|2024-08-04 23:05:00|476.55|473.65|475.6|472.7|476.8|473.9|475.05|472.15|577
1722813000000|2024-08-04 23:10:00|475.56|472.66|473.6|470.7|475.6|472.7|473.55|470.65|376
1722813300000|2024-08-04 23:15:00|473.65|470.75|471.83|468.93|473.95|471.05|471.79|468.89|522
1722813600000|2024-08-04 23:20:00|471.84|468.94|472|469.1|474.5|471.6|471.69|468.79|534
1722813900000|2024-08-04 23:25:00|472.03|469.13|473.95|471.05|474|471.1|472.03|469.13|547
1722814200000|2024-08-04 23:30:00|474.1|471.2|472.2|469.3|474.3|471.4|471.6|468.7|759
1722814500000|2024-08-04 23:35:00|472.25|469.35|471.32|468.42|473|470.1|471.1|468.2|600
1722814800000|2024-08-04 23:40:00|471.31|468.41|472.2|469.3|472.4|469.5|471.2|468.3|523
1722815100000|2024-08-04 23:45:00|472.15|469.25|470.54|467.64|472.3|469.4|470.54|467.64|572
1722815400000|2024-08-04 23:50:00|470.5|467.6|469.83|466.93|471.2|468.3|469.6|466.7|624
1722815700000|2024-08-04 23:55:00|469.81|466.91|470.4|467.5|470.6|467.7|468.9|466|607
1722816000000|2024-08-05 00:00:00|470.45|467.55|472.6|469.7|472.6|469.7|469.65|466.75|705
1722816300000|2024-08-05 00:05:00|472.55|469.65|469.6|466.7|473|470.1|469.29|466.39|762
1722816600000|2024-08-05 00:10:00|469.5|466.6|467|464.1|470.9|468|466.85|463.95|680
1722816900000|2024-08-05 00:15:00|467.05|464.15|471.45|468.55|473.97|471.07|466.8|463.9|1005
1722817200000|2024-08-05 00:20:00|471.5|468.6|467.95|465.05|471.56|468.66|466.95|464.05|978
1722817500000|2024-08-05 00:25:00|467.9|465|469.7|466.8|471.48|468.58|467.85|464.95|928
1722817800000|2024-08-05 00:30:00|469.75|466.85|469.35|466.45|470.75|467.85|468.1|465.2|1012
1722818100000|2024-08-05 00:35:00|469.3|466.4|463.3|460.4|469.6|466.7|462.35|459.45|988
1722818400000|2024-08-05 00:40:00|463.35|460.45|459.6|456.7|464.91|462.01|459.48|456.58|963
1722818700000|2024-08-05 00:45:00|459.65|456.75|459.77|456.87|463.8|460.9|458.41|455.51|962
1722819000000|2024-08-05 00:50:00|459.78|456.88|457.3|454.4|460.6|457.7|457.25|454.35|915
1722819300000|2024-08-05 00:55:00|457.25|454.35|449.06|446.16|457.55|454.65|445.35|442.45|1050
1722819600000|2024-08-05 01:00:00|448.97|446.07|446.04|443.14|450.46|447.56|445.17|442.27|1067
1722819900000|2024-08-05 01:05:00|445.97|443.07|421.53|418.63|446.85|443.95|412.65|409.75|1073
1722820200000|2024-08-05 01:10:00|421.36|418.46|420.04|417.14|422.18|419.28|399.07|396.17|1117
1722820500000|2024-08-05 01:15:00|420.19|417.29|426.16|423.26|428.67|425.77|420.19|417.29|1079
1722820800000|2024-08-05 01:20:00|426.15|423.25|419.56|416.66|429.15|426.25|419.33|416.43|1053
1722821100000|2024-08-05 01:25:00|419.52|416.62|420.7|417.8|423.8|420.9|411.66|408.76|1073
1722821400000|2024-08-05 01:30:00|420.74|417.84|421.05|418.15|424.19|421.29|413.65|410.75|1069
1722821700000|2024-08-05 01:35:00|420.99|418.09|418.32|415.42|423.58|420.68|417.64|414.74|1003
1722822000000|2024-08-05 01:40:00|418.31|415.41|417.54|414.64|418.7|415.8|413.92|411.02|1000
1722822300000|2024-08-05 01:45:00|417.64|414.74|414.51|411.61|417.65|414.75|412.37|409.47|1015
1722822600000|2024-08-05 01:50:00|414.49|411.59|415.15|412.25|416.69|413.79|412.15|409.25|973
1722822900000|2024-08-05 01:55:00|415.2|412.3|413.79|410.89|417.25|414.35|411.8|408.9|986
1722823200000|2024-08-05 02:00:00|413.8|410.9|406.99|404.09|414.18|411.28|406.65|403.75|1000
1722823500000|2024-08-05 02:05:00|406.95|404.05|411.95|409.05|413|410.1|405.61|402.71|1031
1722823800000|2024-08-05 02:10:00|411.96|409.06|406.01|403.11|412.05|409.15|404.9|402|1012
1722824100000|2024-08-05 02:15:00|405.95|403.05|405.76|402.86|409.44|406.54|403|400.1|1078
1722824400000|2024-08-05 02:20:00|405.86|402.96|410.77|407.87|412.2|409.3|405.45|402.55|1020
1722824700000|2024-08-05 02:25:00|410.74|407.84|408.64|405.74|411.44|408.54|408.61|405.71|998
1722825000000|2024-08-05 02:30:00|408.67|405.77|408.97|406.07|411.56|408.66|407|404.1|996
1722825300000|2024-08-05 02:35:00|408.96|406.06|406.5|403.6|410.25|407.35|406.13|403.23|949
1722825600000|2024-08-05 02:40:00|406.47|403.57|406.68|403.78|408.39|405.49|405.65|402.75|956
1722825900000|2024-08-05 02:45:00|406.67|403.77|411.88|408.98|411.88|408.98|405.6|402.7|1022
1722826200000|2024-08-05 02:50:00|411.87|408.97|414.6|411.7|415.25|412.35|411.75|408.85|967
1722826500000|2024-08-05 02:55:00|414.58|411.68|415.3|412.4|415.82|412.92|413.75|410.85|886
1722826800000|2024-08-05 03:00:00|415.28|412.38|409.71|406.81|415.45|412.55|409.07|406.17|980
1722827100000|2024-08-05 03:05:00|409.8|406.9|406.4|403.5|409.91|407.01|405.83|402.93|962
1722827400000|2024-08-05 03:10:00|406.39|403.49|404.04|401.14|408.28|405.38|402.8|399.9|966
1722827700000|2024-08-05 03:15:00|404.05|401.15|405.4|402.5|406.2|403.3|403.16|400.26|1010
1722828000000|2024-08-05 03:20:00|405.41|402.51|409.76|406.86|410.38|407.48|404.83|401.93|1006
1722828300000|2024-08-05 03:25:00|409.68|406.78|408.1|405.2|410.01|407.11|405.76|402.86|990
1722828600000|2024-08-05 03:30:00|408.2|405.3|407.36|404.46|408.3|405.4|405.78|402.88|1024
1722828900000|2024-08-05 03:35:00|407.4|404.5|407.47|404.57|409.01|406.11|406.13|403.23|991
1722829200000|2024-08-05 03:40:00|407.41|404.51|408.91|406.01|408.99|406.09|406.93|404.03|915
1722829500000|2024-08-05 03:45:00|408.9|406|406.34|403.44|410.2|407.3|406.3|403.4|822
1722829800000|2024-08-05 03:50:00|406.31|403.41|405.9|403|406.69|403.79|405.1|402.2|881
1722830100000|2024-08-05 03:55:00|405.87|402.97|402.79|399.89|405.87|402.97|402.49|399.59|881
1722830400000|2024-08-05 04:00:00|402.77|399.87|402.16|399.26|404.17|401.27|401.7|398.8|922
1722830700000|2024-08-05 04:05:00|402.17|399.27|402.63|399.73|403.35|400.45|401.5|398.6|946
1722831000000|2024-08-05 04:10:00|402.62|399.72|405|402.1|405|402.1|402.2|399.3|928
1722831300000|2024-08-05 04:15:00|404.98|402.08|403.4|400.5|406.42|403.52|402.48|399.58|956
1722831600000|2024-08-05 04:20:00|403.38|400.48|401.56|398.66|403.7|400.8|401.46|398.56|648
1722831900000|2024-08-05 04:25:00|401.54|398.64|395.57|392.67|401.68|398.78|395.57|392.67|739
1722832200000|2024-08-05 04:30:00|395.58|392.68|395.92|393.02|397.55|394.65|395.26|392.36|936
1722832500000|2024-08-05 04:35:00|395.8|392.9|392.18|389.28|396.14|393.24|391.15|388.25|976
1722832800000|2024-08-05 04:40:00|392.25|389.35|396.71|393.81|397|394.1|391.98|389.08|881
1722833100000|2024-08-05 04:45:00|396.73|393.83|394.47|391.57|397.25|394.35|394.37|391.47|900
1722833400000|2024-08-05 04:50:00|394.4|391.5|397.12|394.22|397.25|394.35|392.9|390|936
1722833700000|2024-08-05 04:55:00|397.17|394.27|399.6|396.7|399.7|396.8|397.12|394.22|891
1722834000000|2024-08-05 05:00:00|399.55|396.65|397.25|394.35|399.94|397.04|397.22|394.32|869
1722834300000|2024-08-05 05:05:00|397.3|394.4|395|392.1|400.67|397.77|394.66|391.76|1019
1722834600000|2024-08-05 05:10:00|394.99|392.09|391.44|388.54|395.16|392.26|383.74|380.84|1083
1722834900000|2024-08-05 05:15:00|391.49|388.59|390.21|387.31|393.83|390.93|387.96|385.06|1117
1722835200000|2024-08-05 05:20:00|390.33|387.43|396.94|394.04|397.94|395.04|390.02|387.12|1063
1722835500000|2024-08-05 05:25:00|396.89|393.99|400.11|397.21|401.2|398.3|395.74|392.84|1062
1722835800000|2024-08-05 05:30:00|400.03|397.13|403.66|400.76|403.99|401.09|399.14|396.24|1000
1722836100000|2024-08-05 05:35:00|403.61|400.71|400.79|397.89|403.61|400.71|400.25|397.35|991
1722836400000|2024-08-05 05:40:00|400.81|397.91|399.12|396.22|400.97|398.07|396.92|394.02|1019
1722836700000|2024-08-05 05:45:00|399.11|396.21|397.81|394.91|400.45|397.55|397.25|394.35|973
1722837000000|2024-08-05 05:50:00|397.79|394.89|395.94|393.04|398.6|395.7|394.74|391.84|1012
1722837300000|2024-08-05 05:55:00|395.96|393.06|393.53|390.63|396.67|393.77|392.36|389.46|1013
1722837600000|2024-08-05 06:00:00|393.54|390.64|390.24|387.34|396.59|393.69|389.68|386.78|1027
1722837900000|2024-08-05 06:05:00|390.21|387.31|393.3|390.4|395.38|392.48|389.08|386.18|1046
1722838200000|2024-08-05 06:10:00|393.35|390.45|391.72|388.82|394.02|391.12|389.79|386.89|1025
1722838500000|2024-08-05 06:15:00|391.7|388.8|387.7|384.8|393.64|390.74|387.08|384.18|1090
1722838800000|2024-08-05 06:20:00|387.69|384.79|366.19|363.29|389.32|386.42|362.6|359.7|909
1722839100000|2024-08-05 06:25:00|366.31|363.41|371.21|368.31|375.74|372.84|363.2|360.3|1059
1722839400000|2024-08-05 06:30:00|371.17|368.27|377.95|375.05|379.6|376.7|370.55|367.65|1069
1722839700000|2024-08-05 06:35:00|377.94|375.04|371.01|368.11|379.22|376.32|370.88|367.98|1093
1722840000000|2024-08-05 06:40:00|371|368.1|368.45|365.55|371.99|369.09|364.37|361.47|1116
1722840300000|2024-08-05 06:45:00|368.5|365.6|378.45|375.55|378.7|375.8|367.75|364.85|1101
1722840600000|2024-08-05 06:50:00|378.39|375.49|377.89|374.99|381.05|378.15|375.92|373.02|1015
1722840900000|2024-08-05 06:55:00|377.97|375.07|383.22|380.32|383.8|380.9|376.6|373.7|956
1722841200000|2024-08-05 07:00:00|383.19|380.29|384.45|381.55|384.9|382|380.98|378.08|860
1722841500000|2024-08-05 07:05:00|384.59|381.69|384.93|382.03|385.95|383.05|381.98|379.08|918
1722841800000|2024-08-05 07:10:00|384.89|381.99|386.22|383.32|387.08|384.18|384.63|381.73|900
1722842100000|2024-08-05 07:15:00|386.36|383.46|392.01|389.11|392.26|389.36|385|382.1|907
1722842400000|2024-08-05 07:20:00|392|389.1|394.22|391.32|394.6|391.7|391.7|388.8|931
1722842700000|2024-08-05 07:25:00|394.25|391.35|396.38|393.48|397.4|394.5|392.49|389.59|948
1722843000000|2024-08-05 07:30:00|396.42|393.52|396.47|393.57|397.71|394.81|394.18|391.28|987
1722843300000|2024-08-05 07:35:00|396.46|393.56|404.28|401.38|404.86|401.96|396.14|393.24|965
1722843600000|2024-08-05 07:40:00|404.18|401.28|404.92|402.02|406.77|403.87|403.6|400.7|974
1722843900000|2024-08-05 07:45:00|404.94|402.04|404.77|401.87|406.04|403.14|403.32|400.42|893
1722844200000|2024-08-05 07:50:00|404.78|401.88|403.17|400.27|404.98|402.08|401.8|398.9|863
1722844500000|2024-08-05 07:55:00|403.18|400.28|403.17|400.27|405.19|402.29|402.48|399.58|863
1722844800000|2024-08-05 08:00:00|403.14|400.24|401.28|398.38|403.34|400.44|400.15|397.25|971
1722845100000|2024-08-05 08:05:00|401.18|398.28|397.3|394.4|401.53|398.63|397.15|394.25|930
1722845400000|2024-08-05 08:10:00|397.29|394.39|396.5|393.6|397.69|394.79|394.71|391.81|872
1722845700000|2024-08-05 08:15:00|396.49|393.59|398.57|395.67|399.96|397.06|395.7|392.8|848
1722846000000|2024-08-05 08:20:00|398.48|395.58|395.31|392.41|398.7|395.8|394.44|391.54|884
1722846300000|2024-08-05 08:25:00|395.36|392.46|393.83|390.93|395.82|392.92|392.99|390.09|829
1722846600000|2024-08-05 08:30:00|393.86|390.96|397.08|394.18|397.71|394.81|393.86|390.96|922
1722846900000|2024-08-05 08:35:00|397.1|394.2|394.95|392.05|399.08|396.18|394.9|392|841
1722847200000|2024-08-05 08:40:00|394.96|392.06|392.43|389.53|395.37|392.47|391.6|388.7|854
1722847500000|2024-08-05 08:45:00|392.44|389.54|391.94|389.04|393.8|390.9|391.76|388.86|829
1722847800000|2024-08-05 08:50:00|391.92|389.02|392.23|389.33|394.01|391.11|391.48|388.58|791
1722848100000|2024-08-05 08:55:00|392.2|389.3|393.02|390.12|394.22|391.32|392.02|389.12|819
1722848400000|2024-08-05 09:00:00|393.05|390.15|395.51|392.61|397.58|394.68|392.56|389.66|897
1722848700000|2024-08-05 09:05:00|395.52|392.62|394.89|391.99|396.8|393.9|394.83|391.93|773
1722849000000|2024-08-05 09:10:00|394.88|391.98|395.25|392.35|395.58|392.68|391.71|388.81|846
1722849300000|2024-08-05 09:15:00|395.26|392.36|398.72|395.82|399.4|396.5|394.63|391.73|902
1722849600000|2024-08-05 09:20:00|398.74|395.84|397.2|394.3|399.4|396.5|396|393.1|850
1722849900000|2024-08-05 09:25:00|397.12|394.22|397.9|395|398.08|395.18|394.96|392.06|954
1722850200000|2024-08-05 09:30:00|397.89|394.99|397.1|394.2|399.31|396.41|396.7|393.8|929
1722850500000|2024-08-05 09:35:00|397.05|394.15|396.77|393.87|399.35|396.45|396.6|393.7|871
1722850800000|2024-08-05 09:40:00|396.76|393.86|394.87|391.97|398.55|395.65|394.55|391.65|809
1722851100000|2024-08-05 09:45:00|394.82|391.92|391.84|388.94|396.77|393.87|391.2|388.3|986
1722851400000|2024-08-05 09:50:00|391.87|388.97|394.14|391.24|395.63|392.73|391.31|388.41|992
1722851700000|2024-08-05 09:55:00|394.2|391.3|398.4|395.5|398.4|395.5|394.16|391.26|870
1722852000000|2024-08-05 10:00:00|398.39|395.49|397.07|394.17|398.4|395.5|396.1|393.2|737
1722852300000|2024-08-05 10:05:00|397.03|394.13|392.82|389.92|397.6|394.7|392.61|389.71|923
1722852600000|2024-08-05 10:10:00|392.83|389.93|393.08|390.18|395.1|392.2|392.12|389.22|894
1722852900000|2024-08-05 10:15:00|393.05|390.15|391.98|389.08|393.29|390.39|390.96|388.06|820
1722853200000|2024-08-05 10:20:00|392.02|389.12|388.77|385.87|392.04|389.14|388.32|385.42|882
1722853500000|2024-08-05 10:25:00|388.73|385.83|387.71|384.81|389.89|386.99|387.34|384.44|728
1722853800000|2024-08-05 10:30:00|387.54|384.64|387.62|384.72|390.08|387.18|386.8|383.9|912
1722854100000|2024-08-05 10:35:00|387.67|384.77|383.44|380.54|388.28|385.38|382.92|380.02|882
1722854400000|2024-08-05 10:40:00|383.3|380.4|391.45|388.55|391.45|388.55|383.3|380.4|959
1722854700000|2024-08-05 10:45:00|391.6|388.7|390.51|387.61|392.55|389.65|388.6|385.7|939
1722855000000|2024-08-05 10:50:00|390.47|387.57|388.5|385.6|390.49|387.59|386.7|383.8|602
1722855300000|2024-08-05 10:55:00|388.6|385.7|386.6|383.7|388.7|385.8|385.93|383.03|597
1722855600000|2024-08-05 11:00:00|386.75|383.85|383.33|380.43|386.94|384.04|382.77|379.87|847
1722855900000|2024-08-05 11:05:00|383.47|380.57|381.81|378.91|383.83|380.93|381.41|378.51|836
1722856200000|2024-08-05 11:10:00|381.83|378.93|387.1|384.2|387.5|384.6|381.81|378.91|943
1722856500000|2024-08-05 11:15:00|387.05|384.15|380.63|377.73|387.05|384.15|380.05|377.15|801
1722856800000|2024-08-05 11:20:00|380.64|377.74|380.9|378|381.49|378.59|378.3|375.4|632
1722857100000|2024-08-05 11:25:00|380.89|377.99|375.78|372.88|381.33|378.43|375.66|372.76|896
1722857400000|2024-08-05 11:30:00|375.8|372.9|375.3|372.4|378.09|375.19|373.89|370.99|911
1722857700000|2024-08-05 11:35:00|375.4|372.5|376.77|373.87|379.47|376.57|375.11|372.21|905
1722858000000|2024-08-05 11:40:00|376.71|373.81|382.11|379.21|382.95|380.05|376.67|373.77|890
1722858300000|2024-08-05 11:45:00|382.09|379.19|384.88|381.98|385.7|382.8|380.86|377.96|857
1722858600000|2024-08-05 11:50:00|384.93|382.03|387.39|384.49|388.95|386.05|384.59|381.69|764
1722858900000|2024-08-05 11:55:00|387.49|384.59|390.6|387.7|390.8|387.9|387.26|384.36|724
1722859200000|2024-08-05 12:00:00|390.54|387.64|393.65|390.75|394.1|391.2|389.2|386.3|899
1722859500000|2024-08-05 12:05:00|393.63|390.73|392.41|389.51|394.25|391.35|390.51|387.61|884
1722859800000|2024-08-05 12:10:00|392.43|389.53|389.89|386.99|392.87|389.97|389.76|386.86|788
1722860100000|2024-08-05 12:15:00|389.9|387|385.58|382.68|391.96|389.06|385.07|382.17|797
1722860400000|2024-08-05 12:20:00|385.45|382.55|386.9|384|388.95|386.05|385|382.1|909
1722860700000|2024-08-05 12:25:00|386.93|384.03|384.05|381.15|387.5|384.6|383.06|380.16|851
1722861000000|2024-08-05 12:30:00|384.03|381.13|383.9|381|386.67|383.77|379.77|376.87|1013
1722861300000|2024-08-05 12:35:00|383.85|380.95|388.65|385.75|391.62|388.72|383.76|380.86|1045
1722861600000|2024-08-05 12:40:00|388.75|385.85|391.66|388.76|393.2|390.3|388.75|385.85|720
1722861900000|2024-08-05 12:45:00|391.77|388.87|390.48|387.58|391.81|388.91|388.44|385.54|890
1722862200000|2024-08-05 12:50:00|390.6|387.7|385.92|383.02|390.87|387.97|385.17|382.27|959
1722862500000|2024-08-05 12:55:00|385.95|383.05|383.97|381.07|386.11|383.21|382.96|380.06|1013
1722862800000|2024-08-05 13:00:00|383.93|381.03|384.6|381.7|386.5|383.6|381.77|378.87|1028
1722863100000|2024-08-05 13:05:00|384.75|381.85|388|385.1|390.5|387.6|384.1|381.2|951
1722863400000|2024-08-05 13:10:00|388.05|385.15|386.55|383.65|390.25|387.35|386.09|383.19|791
1722863700000|2024-08-05 13:15:00|386.5|383.6|386.65|383.75|387.15|384.25|383.12|380.22|885
1722864000000|2024-08-05 13:20:00|386.75|383.85|386.1|383.2|387.7|384.8|384.5|381.6|857
1722864300000|2024-08-05 13:25:00|386.05|383.15|381.52|378.62|387.1|384.2|381.11|378.21|737
1722864600000|2024-08-05 13:30:00|381.45|378.55|397.45|394.55|398.86|395.96|381.12|378.22|798
1722864900000|2024-08-05 13:35:00|397.47|394.57|402.34|399.44|403.04|400.14|395.63|392.73|807
1722865200000|2024-08-05 13:40:00|402.4|399.5|401.71|398.81|402.58|399.68|397.81|394.91|765
1722865500000|2024-08-05 13:45:00|401.69|398.79|407.88|404.98|409.29|406.39|401.45|398.55|811
1722865800000|2024-08-05 13:50:00|407.85|404.95|408.5|405.6|409.63|406.73|406.86|403.96|927
1722866100000|2024-08-05 13:55:00|408.47|405.57|408|405.1|408.65|405.75|406.1|403.2|856
1722866400000|2024-08-05 14:00:00|407.97|405.07|414.5|411.6|415.49|412.59|407.69|404.79|1060
1722866700000|2024-08-05 14:05:00|414.44|411.54|411.4|408.5|415.9|413|409.76|406.86|910
1722867000000|2024-08-05 14:10:00|411.5|408.6|414.46|411.56|414.57|411.67|408.82|405.92|952
1722867300000|2024-08-05 14:15:00|414.44|411.54|419.69|416.79|419.71|416.81|412.9|410|955
1722867600000|2024-08-05 14:20:00|419.68|416.78|417.35|414.45|419.68|416.78|415|412.1|854
1722867900000|2024-08-05 14:25:00|417.31|414.41|413.45|410.55|417.76|414.86|413.28|410.38|728
1722868200000|2024-08-05 14:30:00|413.57|410.67|418.15|415.25|418.47|415.57|413.57|410.67|733
1722868500000|2024-08-05 14:35:00|418.12|415.22|419.69|416.79|419.76|416.86|417.34|414.44|806
1722868800000|2024-08-05 14:40:00|419.7|416.8|423.22|420.32|424.74|421.84|419.22|416.32|817
1722869100000|2024-08-05 14:45:00|423.2|420.3|421.07|418.17|423.43|420.53|420.03|417.13|884
1722869400000|2024-08-05 14:50:00|421.09|418.19|423.39|420.49|424.74|421.84|420.8|417.9|963
1722869700000|2024-08-05 14:55:00|423.45|420.55|420.71|417.81|423.45|420.55|419.3|416.4|883
1722870000000|2024-08-05 15:00:00|420.73|417.83|421.78|418.88|421.78|418.88|420.24|417.34|75
1722870300000|2024-08-05 15:05:00|418.79|415.89|423.32|420.42|423.46|420.56|418.74|415.84|879
1722870600000|2024-08-05 15:10:00|423.38|420.48|423.24|420.34|424.41|421.51|422.34|419.44|900
1722870900000|2024-08-05 15:15:00|423.3|420.4|421.55|418.65|424.49|421.59|421.55|418.65|858
1722871200000|2024-08-05 15:20:00|421.51|418.61|423.1|420.2|423.96|421.06|421.02|418.12|708
1722871500000|2024-08-05 15:25:00|423.05|420.15|422.3|419.4|424.64|421.74|421.68|418.78|749
1722871800000|2024-08-05 15:30:00|422.31|419.41|424.31|421.41|424.7|421.8|422.04|419.14|900
1722872100000|2024-08-05 15:35:00|424.27|421.37|425.67|422.77|426.12|423.22|422.9|420|829
1722872400000|2024-08-05 15:40:00|425.66|422.76|424.61|421.71|426.13|423.23|423.62|420.72|592
1722872700000|2024-08-05 15:45:00|424.62|421.72|424.5|421.6|426.38|423.48|424.34|421.44|715
1722873000000|2024-08-05 15:50:00|424.53|421.63|426.03|423.13|426.99|424.09|423.51|420.61|629
1722873300000|2024-08-05 15:55:00|425.97|423.07|425.68|422.78|426.09|423.19|424.52|421.62|658
1722873600000|2024-08-05 16:00:00|425.6|422.7|425.07|422.17|426.08|423.18|422.94|420.04|819
1722873900000|2024-08-05 16:05:00|425.04|422.14|426.22|423.32|426.44|423.54|424.02|421.12|852
1722874200000|2024-08-05 16:10:00|426.25|423.35|425.38|422.48|426.36|423.46|424.15|421.25|977
1722874500000|2024-08-05 16:15:00|425.37|422.47|423.69|420.79|425.37|422.47|422.28|419.38|981
1722874800000|2024-08-05 16:20:00|423.68|420.78|428|425.1|428.05|425.15|422.4|419.5|877
1722875100000|2024-08-05 16:25:00|427.98|425.08|430|427.1|430.82|427.92|427.5|424.6|868
1722875400000|2024-08-05 16:30:00|430.06|427.16|424.86|421.96|430.12|427.22|424.4|421.5|901
1722875700000|2024-08-05 16:35:00|424.65|421.75|422.67|419.77|425.67|422.77|421.39|418.49|924
1722876000000|2024-08-05 16:40:00|422.72|419.82|424.87|421.97|425.24|422.34|421.5|418.6|867
1722876300000|2024-08-05 16:45:00|424.82|421.92|422.94|420.04|424.96|422.06|421.2|418.3|867
1722876600000|2024-08-05 16:50:00|422.93|420.03|422.14|419.24|423.7|420.8|421.2|418.3|874
1722876900000|2024-08-05 16:55:00|422.13|419.23|421|418.1|422.83|419.93|420.35|417.45|808
1722877200000|2024-08-05 17:00:00|421.07|418.17|421.58|418.68|422.75|419.85|420.53|417.63|871
1722877500000|2024-08-05 17:05:00|421.87|418.97|420.74|417.84|422.57|419.67|419.01|416.11|886
1722877800000|2024-08-05 17:10:00|420.69|417.79|423.29|420.39|423.74|420.84|420.6|417.7|918
1722878100000|2024-08-05 17:15:00|423.28|420.38|423.09|420.19|424.48|421.58|422.6|419.7|899
1722878400000|2024-08-05 17:20:00|423.2|420.3|425|422.1|425.99|423.09|422.91|420.01|832
1722878700000|2024-08-05 17:25:00|424.96|422.06|424.67|421.77|425.42|422.52|424.29|421.39|407
1722879000000|2024-08-05 17:30:00|423.73|420.83|424.85|421.95|426.03|423.13|423.67|420.77|793
1722879300000|2024-08-05 17:35:00|424.96|422.06|424.72|421.82|425.46|422.56|423.76|420.86|743
1722879600000|2024-08-05 17:40:00|424.76|421.86|427.02|424.12|427.83|424.93|424.73|421.83|703
1722879900000|2024-08-05 17:45:00|427.04|424.14|427.72|424.82|428.41|425.51|425.03|422.13|931
1722880200000|2024-08-05 17:50:00|427.7|424.8|427.24|424.34|428.2|425.3|426.2|423.3|904
1722880500000|2024-08-05 17:55:00|427.25|424.35|424.82|421.92|427.28|424.38|424.46|421.56|751
1722880800000|2024-08-05 18:00:00|424.87|421.97|424.24|421.34|425.05|422.15|423.35|420.45|824
1722881100000|2024-08-05 18:05:00|424.26|421.36|423.23|420.33|424.73|421.83|422.94|420.04|793
1722881400000|2024-08-05 18:10:00|423.2|420.3|421.43|418.53|423.26|420.36|421.28|418.38|718
1722881700000|2024-08-05 18:15:00|421.34|418.44|420.34|417.44|422.4|419.5|419.71|416.81|723
1722882000000|2024-08-05 18:20:00|420.36|417.46|417.46|414.56|420.86|417.96|417.46|414.56|776
1722882300000|2024-08-05 18:25:00|417.34|414.44|418.4|415.5|419.19|416.29|416.9|414|756
1722882600000|2024-08-05 18:30:00|418.49|415.59|419.99|417.09|420.26|417.36|418.28|415.38|699
1722882900000|2024-08-05 18:35:00|419.92|417.02|418.15|415.25|420.83|417.93|417.91|415.01|638
1722883200000|2024-08-05 18:40:00|417.93|415.03|417.19|414.29|418.33|415.43|416.6|413.7|672
1722883500000|2024-08-05 18:45:00|416.95|414.05|415.82|412.92|417.99|415.09|415.5|412.6|628
1722883800000|2024-08-05 18:50:00|415.78|412.88|414.28|411.38|416.01|413.11|413.52|410.62|771
1722884100000|2024-08-05 18:55:00|414.23|411.33|411.13|408.23|414.79|411.89|411.03|408.13|793
1722884400000|2024-08-05 19:00:00|411.12|408.22|413.7|410.8|415.77|412.87|411.08|408.18|759
1722884700000|2024-08-05 19:05:00|413.74|410.84|413.7|410.8|414.6|411.7|412.5|409.6|735
1722885000000|2024-08-05 19:10:00|413.67|410.77|411.94|409.04|414.23|411.33|411.63|408.73|707
1722885300000|2024-08-05 19:15:00|411.95|409.05|411.54|408.64|413.66|410.76|409.81|406.91|878
1722885600000|2024-08-05 19:20:00|411.63|408.73|414.45|411.55|414.55|411.65|410.13|407.23|854
1722885900000|2024-08-05 19:25:00|414.6|411.7|414.91|412.01|416.3|413.4|413.96|411.06|896
1722886200000|2024-08-05 19:30:00|414.9|412|414.81|411.91|416.6|413.7|413.2|410.3|971
1722886500000|2024-08-05 19:35:00|414.73|411.83|413.68|410.78|414.94|412.04|412.6|409.7|962
1722886800000|2024-08-05 19:40:00|413.7|410.8|411.26|408.36|414.04|411.14|411.12|408.22|833
1722887100000|2024-08-05 19:45:00|411.24|408.34|410.17|407.27|412.76|409.86|410.01|407.11|844
1722887400000|2024-08-05 19:50:00|410.15|407.25|410.38|407.48|411.22|408.32|408.94|406.04|865
1722887700000|2024-08-05 19:55:00|410.35|407.45|414.08|411.18|414.89|411.99|410.19|407.29|846
1722888000000|2024-08-05 20:00:00|414.02|411.12|415.44|412.54|415.5|412.6|413.5|410.6|945
1722888300000|2024-08-05 20:05:00|415.42|412.52|420.2|417.3|420.33|417.43|415.19|412.29|852
1722888600000|2024-08-05 20:10:00|420.15|417.25|416.8|413.9|420.16|417.26|416.59|413.69|851
1722888900000|2024-08-05 20:15:00|416.83|413.93|415.79|412.89|417.36|414.46|415.6|412.7|637
1722889200000|2024-08-05 20:20:00|415.88|412.98|418.92|416.02|419.5|416.6|415.6|412.7|696
1722889500000|2024-08-05 20:25:00|418.9|416|418.88|415.98|418.97|416.07|417.69|414.79|591
1722889800000|2024-08-05 20:30:00|418.9|416|419.48|416.58|420.5|417.6|417.96|415.06|613
1722890100000|2024-08-05 20:35:00|419.38|416.48|417.11|414.21|419.54|416.64|416.23|413.33|582
1722890400000|2024-08-05 20:40:00|417.13|414.23|419.29|416.39|421.13|418.23|417.08|414.18|758
1722890700000|2024-08-05 20:45:00|419.34|416.44|416.38|413.48|419.7|416.8|416.08|413.18|640
1722891000000|2024-08-05 20:50:00|416.36|413.46|416.46|413.56|416.97|414.07|415.86|412.96|421
1722891300000|2024-08-05 20:55:00|416.3|413.4|419.72|416.82|419.72|416.82|416.3|413.4|614
1722891600000|2024-08-05 21:00:00|419.71|416.81|420.58|417.68|423.65|420.75|419.25|416.35|849
1722891900000|2024-08-05 21:05:00|420.56|417.66|419.26|416.36|421.45|418.55|416.93|414.03|977
1722892200000|2024-08-05 21:10:00|419.27|416.37|421.73|418.83|422.03|419.13|418.71|415.81|843
1722892500000|2024-08-05 21:15:00|421.76|418.86|424.68|421.78|425.57|422.67|421.34|418.44|870
1722892800000|2024-08-05 21:20:00|424.65|421.75|422.07|419.17|424.75|421.85|421.21|418.31|568
1722893100000|2024-08-05 21:25:00|422.06|419.16|421.25|418.35|422.46|419.56|420.72|417.82|405
1722893400000|2024-08-05 21:30:00|421.24|418.34|421.75|418.85|422.4|419.5|420.81|417.91|433
1722893700000|2024-08-05 21:35:00|421.79|418.89|421.4|418.5|423.32|420.42|421.4|418.5|350
1722894000000|2024-08-05 21:40:00|421.45|418.55|421.09|418.19|421.49|418.59|420.44|417.54|272
1722894300000|2024-08-05 21:45:00|421.1|418.2|420.29|417.39|421.21|418.31|420.27|417.37|250
1722894600000|2024-08-05 21:50:00|420.26|417.36|419.81|416.91|420.63|417.73|419.81|416.91|196
1722894900000|2024-08-05 21:55:00|419.8|416.9|420.43|417.53|421.43|418.53|419.7|416.8|301
1722895200000|2024-08-05 22:00:00|420.41|417.51|422.8|419.9|423.2|420.3|420.3|417.4|580
1722895500000|2024-08-05 22:05:00|422.85|419.95|423.14|420.24|424.44|421.54|422.41|419.51|648
1722895800000|2024-08-05 22:10:00|423.15|420.25|421.19|418.29|423.15|420.25|419.59|416.69|731
1722896100000|2024-08-05 22:15:00|421.33|418.43|423.18|420.28|423.3|420.4|421.28|418.38|622
1722896400000|2024-08-05 22:20:00|423.2|420.3|425.1|422.2|425.25|422.35|423.04|420.14|500
1722896700000|2024-08-05 22:25:00|425.08|422.18|426.34|423.44|426.4|423.5|424.39|421.49|593
1722897000000|2024-08-05 22:30:00|426.35|423.45|424.81|421.91|426.39|423.49|424.7|421.8|674
1722897300000|2024-08-05 22:35:00|424.82|421.92|426.56|423.66|426.64|423.74|424.56|421.66|637
1722897600000|2024-08-05 22:40:00|426.53|423.63|424.83|421.93|427.1|424.2|424.6|421.7|638
1722897900000|2024-08-05 22:45:00|424.92|422.02|425.4|422.5|426.03|423.13|424.79|421.89|578
1722898200000|2024-08-05 22:50:00|425.5|422.6|424.57|421.67|425.8|422.9|424.08|421.18|567
1722898500000|2024-08-05 22:55:00|424.56|421.66|425.95|423.05|425.95|423.05|423.86|420.96|634
1722898800000|2024-08-05 23:00:00|425.98|423.08|428.25|425.35|428.41|425.51|425.18|422.28|636
1722899100000|2024-08-05 23:05:00|428.24|425.34|428.23|425.33|429.9|427|428.23|425.33|542
1722899400000|2024-08-05 23:10:00|428.37|425.47|426.62|423.72|428.41|425.51|425.32|422.42|745
1722899700000|2024-08-05 23:15:00|426.59|423.69|425.63|422.73|426.92|424.02|425.4|422.5|531
1722900000000|2024-08-05 23:20:00|425.43|422.53|423.85|420.95|425.63|422.73|423.65|420.75|480
1722900300000|2024-08-05 23:25:00|423.84|420.94|424.04|421.14|424.79|421.89|423.57|420.67|507
1722900600000|2024-08-05 23:30:00|424.07|421.17|423.77|420.87|424.35|421.45|422.85|419.95|572
1722900900000|2024-08-05 23:35:00|423.76|420.86|424.17|421.27|424.46|421.56|423.31|420.41|506
1722901200000|2024-08-05 23:40:00|424.2|421.3|423.85|420.95|424.75|421.85|423.07|420.17|592
1722901500000|2024-08-05 23:45:00|423.87|420.97|423.18|420.28|424.66|421.76|422.35|419.45|695
1722901800000|2024-08-05 23:50:00|423.21|420.31|422.61|419.71|424.2|421.3|422.32|419.42|728
1722902100000|2024-08-05 23:55:00|422.59|419.69|421.52|418.62|422.88|419.98|421.22|418.32|662
1722902400000|2024-08-06 00:00:00|421.6|418.7|422.96|420.06|423.2|420.3|420.8|417.9|554
1722902700000|2024-08-06 00:05:00|422.99|420.09|426.93|424.03|427|424.1|422.99|420.09|773
1722903000000|2024-08-06 00:10:00|426.92|424.02|429.36|426.46|429.41|426.51|425.86|422.96|856
1722903300000|2024-08-06 00:15:00|429.15|426.25|432.02|429.12|433|430.1|428|425.1|918
1722903600000|2024-08-06 00:20:00|431.98|429.08|433.83|430.93|434|431.1|431.68|428.78|840
1722903900000|2024-08-06 00:25:00|433.89|430.99|436.57|433.67|436.71|433.81|432.88|429.98|554
1722904200000|2024-08-06 00:30:00|436.58|433.68|436.25|433.35|436.7|433.8|434.3|431.4|778
1722904500000|2024-08-06 00:35:00|436.13|433.23|436.66|433.76|436.71|433.81|434.71|431.81|806
1722904800000|2024-08-06 00:40:00|436.67|433.77|437.31|434.41|437.74|434.84|435.56|432.66|705
1722905100000|2024-08-06 00:45:00|437.32|434.42|438.76|435.86|439.4|436.5|435.67|432.77|910
1722905400000|2024-08-06 00:50:00|438.77|435.87|438.29|435.39|439.32|436.42|437.15|434.25|908
1722905700000|2024-08-06 00:55:00|438.26|435.36|439.94|437.04|439.95|437.05|437.3|434.4|716
1722906000000|2024-08-06 01:00:00|439.97|437.07|440.83|437.93|441.25|438.35|439.39|436.49|697
1722906300000|2024-08-06 01:05:00|440.79|437.89|439.89|436.99|441.15|438.25|438.61|435.71|739
1722906600000|2024-08-06 01:10:00|439.87|436.97|442.59|439.69|442.8|439.9|439.84|436.94|528
1722906900000|2024-08-06 01:15:00|442.58|439.68|441.12|438.22|443.77|440.87|441.04|438.14|745
1722907200000|2024-08-06 01:20:00|441.11|438.21|440.21|437.31|441.76|438.86|439.3|436.4|728
1722907500000|2024-08-06 01:25:00|440.19|437.29|440.43|437.53|441.22|438.32|439.57|436.67|759
1722907800000|2024-08-06 01:30:00|437.57|434.67|437.93|435.03|437.93|435.03|437.36|434.46|35
1722908100000|2024-08-06 01:35:00|437.82|434.92|436.11|433.21|438.16|435.26|435.33|432.43|729
1722908400000|2024-08-06 01:40:00|436.08|433.18|437.31|434.41|437.94|435.04|435.68|432.78|818
1722908700000|2024-08-06 01:45:00|437.37|434.47|436.87|433.97|437.83|434.93|436.26|433.36|865
1722909000000|2024-08-06 01:50:00|436.88|433.98|438.14|435.24|439.07|436.17|436.75|433.85|875
1722909300000|2024-08-06 01:55:00|438.16|435.26|438.02|435.12|439.19|436.29|437.73|434.83|706
1722909600000|2024-08-06 02:00:00|437.98|435.08|438.1|435.2|438.71|435.81|436.91|434.01|802
1722909900000|2024-08-06 02:05:00|438|435.1|436.37|433.47|438.6|435.7|435.9|433|805
1722910200000|2024-08-06 02:10:00|436.42|433.52|436.04|433.14|436.85|433.95|435.43|432.53|797
1722910500000|2024-08-06 02:15:00|435.91|433.01|436.06|433.16|436.49|433.59|434.78|431.88|759
1722910800000|2024-08-06 02:20:00|436|433.1|434.78|431.88|436.6|433.7|434.78|431.88|682
1722911100000|2024-08-06 02:25:00|434.81|431.91|434.9|432|435.19|432.29|433.88|430.98|554
1722911400000|2024-08-06 02:30:00|434.94|432.04|435.32|432.42|436.17|433.27|434.01|431.11|751
1722911700000|2024-08-06 02:35:00|435.39|432.49|436.41|433.51|436.81|433.91|435.06|432.16|593
1722912000000|2024-08-06 02:40:00|436.43|433.53|433.39|430.49|436.45|433.55|432.8|429.9|641
1722912300000|2024-08-06 02:45:00|433.28|430.38|434.69|431.79|435.36|432.46|433.11|430.21|682
1722912600000|2024-08-06 02:50:00|434.68|431.78|435.23|432.33|435.77|432.87|434.3|431.4|541
1722912900000|2024-08-06 02:55:00|435.25|432.35|435.79|432.89|436.17|433.27|435.1|432.2|228
1722913200000|2024-08-06 03:00:00|435.77|432.87|435.18|432.28|436.21|433.31|434.12|431.22|687
1722913500000|2024-08-06 03:05:00|435.15|432.25|435.65|432.75|436.21|433.31|434.7|431.8|663
1722913800000|2024-08-06 03:10:00|435.55|432.65|435.59|432.69|436.46|433.56|434.85|431.95|696
1722914100000|2024-08-06 03:15:00|435.6|432.7|434.79|431.89|435.72|432.82|433.28|430.38|685
1722914400000|2024-08-06 03:20:00|434.8|431.9|435.23|432.33|435.7|432.8|434.51|431.61|645
1722914700000|2024-08-06 03:25:00|435.26|432.36|435.08|432.18|435.7|432.8|434.55|431.65|532
1722915000000|2024-08-06 03:30:00|435.12|432.22|436.44|433.54|436.66|433.76|435.08|432.18|653
1722915300000|2024-08-06 03:35:00|436.41|433.51|436.9|434|436.92|434.02|436.23|433.33|578
1722915600000|2024-08-06 03:40:00|436.92|434.02|435.33|432.43|437.35|434.45|435.1|432.2|568
1722915900000|2024-08-06 03:45:00|435.34|432.44|435.82|432.92|436.76|433.86|435|432.1|701
1722916200000|2024-08-06 03:50:00|435.86|432.96|436.91|434.01|437.4|434.5|434.89|431.99|653
1722916500000|2024-08-06 03:55:00|436.99|434.09|436|433.1|437.04|434.14|435.8|432.9|740
1722916800000|2024-08-06 04:00:00|435.98|433.08|435.14|432.24|436.95|434.05|434.55|431.65|767
1722917100000|2024-08-06 04:05:00|435.23|432.33|436.78|433.88|436.94|434.04|435.08|432.18|514
1722917400000|2024-08-06 04:10:00|436.85|433.95|438.52|435.62|439.42|436.52|436.7|433.8|573
1722917700000|2024-08-06 04:15:00|438.62|435.72|439.59|436.69|439.59|436.69|438.18|435.28|685
1722918000000|2024-08-06 04:20:00|439.47|436.57|438.95|436.05|439.62|436.72|438.11|435.21|492
1722918300000|2024-08-06 04:25:00|439|436.1|440.02|437.12|440.09|437.19|438.95|436.05|527
1722918600000|2024-08-06 04:30:00|440|437.1|439.37|436.47|440.5|437.6|439.26|436.36|510
1722918900000|2024-08-06 04:35:00|439.35|436.45|438.24|435.34|439.37|436.47|437.44|434.54|597
1722919200000|2024-08-06 04:40:00|438.14|435.24|438.03|435.13|439.62|436.72|437.8|434.9|453
1722919500000|2024-08-06 04:45:00|437.84|434.94|437.82|434.92|438.14|435.24|436.71|433.81|659
1722919800000|2024-08-06 04:50:00|437.88|434.98|439.24|436.34|439.33|436.43|437.1|434.2|602
1722920100000|2024-08-06 04:55:00|439.1|436.2|439.28|436.38|440.31|437.41|438.8|435.9|548
1722920400000|2024-08-06 05:00:00|439.25|436.35|438.81|435.91|440.09|437.19|437.7|434.8|684
1722920700000|2024-08-06 05:05:00|438.77|435.87|439.61|436.71|439.91|437.01|437.3|434.4|670
1722921000000|2024-08-06 05:10:00|439.7|436.8|437.35|434.45|439.7|436.8|436.6|433.7|680
1722921300000|2024-08-06 05:15:00|437.31|434.41|438.4|435.5|439.43|436.53|437|434.1|686
1722921600000|2024-08-06 05:20:00|438.63|435.73|438.48|435.58|439.61|436.71|437.58|434.68|644
1722921900000|2024-08-06 05:25:00|438.44|435.54|439.3|436.4|439.68|436.78|438.21|435.31|492
1722922200000|2024-08-06 05:30:00|439.18|436.28|439.97|437.07|440.03|437.13|438.53|435.63|600
1722922500000|2024-08-06 05:35:00|439.98|437.08|441.43|438.53|441.44|438.54|439.85|436.95|690
1722922800000|2024-08-06 05:40:00|441.41|438.51|442.59|439.69|442.59|439.69|440.7|437.8|582
1722923100000|2024-08-06 05:45:00|442.31|439.41|443.12|440.22|443.12|440.22|441.42|438.52|733
1722923400000|2024-08-06 05:50:00|443.03|440.13|443.92|441.02|444.16|441.26|442.7|439.8|520
1722923700000|2024-08-06 05:55:00|443.97|441.07|444.4|441.5|444.44|441.54|443.8|440.9|432
1722924000000|2024-08-06 06:00:00|444.38|441.48|444.52|441.62|444.77|441.87|443.11|440.21|617
1722924300000|2024-08-06 06:05:00|444.3|441.4|443.86|440.96|445.26|442.36|443.61|440.71|501
1722924600000|2024-08-06 06:10:00|443.77|440.87|442.52|439.62|443.84|440.94|441.63|438.73|536
1722924900000|2024-08-06 06:15:00|442.51|439.61|442.48|439.58|442.76|439.86|441.09|438.19|451
1722925200000|2024-08-06 06:20:00|442.42|439.52|444.99|442.09|444.99|442.09|442.38|439.48|533
1722925500000|2024-08-06 06:25:00|444.92|442.02|444.86|441.96|445.3|442.4|444.18|441.28|455
1722925800000|2024-08-06 06:30:00|444.97|442.07|446.45|443.55|446.45|443.55|444.49|441.59|588
1722926100000|2024-08-06 06:35:00|446.39|443.49|446.28|443.38|447.35|444.45|445.8|442.9|450
1722926400000|2024-08-06 06:40:00|446.16|443.26|445.76|442.86|446.46|443.56|444.6|441.7|493
1722926700000|2024-08-06 06:45:00|445.77|442.87|445.24|442.34|446.06|443.16|443.6|440.7|523
1722927000000|2024-08-06 06:50:00|445.23|442.33|444.01|441.11|445.23|442.33|443.8|440.9|424
1722927300000|2024-08-06 06:55:00|444.04|441.14|443.11|440.21|444.04|441.14|442.93|440.03|260
1722927600000|2024-08-06 07:00:00|443.08|440.18|443.45|440.55|443.55|440.65|441.26|438.36|485
1722927900000|2024-08-06 07:05:00|443.05|440.15|442.59|439.69|443.45|440.55|441.9|439|404
1722928200000|2024-08-06 07:10:00|442.61|439.71|440.51|437.61|442.65|439.75|439.86|436.96|490
1722928500000|2024-08-06 07:15:00|440.54|437.64|442.59|439.69|442.77|439.87|440.48|437.58|515
1722928800000|2024-08-06 07:20:00|442.58|439.68|441.49|438.59|442.9|440|440.89|437.99|562
1722929100000|2024-08-06 07:25:00|441.44|438.54|441.61|438.71|441.81|438.91|440.55|437.65|521
1722929400000|2024-08-06 07:30:00|441.56|438.66|442.73|439.83|443.87|440.97|441.2|438.3|572
1722929700000|2024-08-06 07:35:00|442.63|439.73|443.12|440.22|443.34|440.44|442.3|439.4|535
1722930000000|2024-08-06 07:40:00|443.18|440.28|444.25|441.35|444.35|441.45|442.73|439.83|388
1722930300000|2024-08-06 07:45:00|444.3|441.4|444.15|441.25|445.4|442.5|443.86|440.96|541
1722930600000|2024-08-06 07:50:00|444.01|441.11|444.37|441.47|445.85|442.95|444|441.1|609
1722930900000|2024-08-06 07:55:00|444.35|441.45|445.29|442.39|445.6|442.7|443.82|440.92|623
1722931200000|2024-08-06 08:00:00|445.26|442.36|444.09|441.19|445.3|442.4|443|440.1|559
1722931500000|2024-08-06 08:05:00|443.97|441.07|443.69|440.79|445.51|442.61|443.18|440.28|517
1722931800000|2024-08-06 08:10:00|443.71|440.81|443.65|440.75|444.85|441.95|443.16|440.26|573
1722932100000|2024-08-06 08:15:00|443.53|440.63|441.85|438.95|443.81|440.91|441.48|438.58|571
1722932400000|2024-08-06 08:20:00|441.96|439.06|441.29|438.39|442.01|439.11|440.8|437.9|490
1722932700000|2024-08-06 08:25:00|441.34|438.44|439.79|436.89|441.42|438.52|439.4|436.5|480
1722933000000|2024-08-06 08:30:00|439.72|436.82|436.47|433.57|440.5|437.6|436.15|433.25|789
1722933300000|2024-08-06 08:35:00|436.53|433.63|436.03|433.13|437.22|434.32|434.4|431.5|834
1722933600000|2024-08-06 08:40:00|436.06|433.16|436.28|433.38|437.32|434.42|435.3|432.4|735
1722933900000|2024-08-06 08:45:00|436.26|433.36|434.26|431.36|436.66|433.76|432.8|429.9|824
1722934200000|2024-08-06 08:50:00|434.57|431.67|437.17|434.27|437.32|434.42|434.15|431.25|760
1722934500000|2024-08-06 08:55:00|437.2|434.3|436.43|433.53|438.34|435.44|436.2|433.3|582
1722934800000|2024-08-06 09:00:00|436.44|433.54|434.06|431.16|436.46|433.56|433|430.1|848
1722935100000|2024-08-06 09:05:00|433.98|431.08|434.85|431.95|435.17|432.27|433.1|430.2|774
1722935400000|2024-08-06 09:10:00|434.88|431.98|434.9|432|435.46|432.56|434|431.1|659
1722935700000|2024-08-06 09:15:00|435.07|432.17|434.65|431.75|435.5|432.6|433.67|430.77|723
1722936000000|2024-08-06 09:20:00|434.74|431.84|435.2|432.3|435.67|432.77|434.3|431.4|773
1722936300000|2024-08-06 09:25:00|435.17|432.27|436.2|433.3|436.25|433.35|434.51|431.61|639
1722936600000|2024-08-06 09:30:00|436.25|433.35|434.28|431.38|436.94|434.04|433.14|430.24|797
1722936900000|2024-08-06 09:35:00|434.25|431.35|434.4|431.5|435.19|432.29|433.99|431.09|694
1722937200000|2024-08-06 09:40:00|434.55|431.65|436.23|433.33|436.84|433.94|433.87|430.97|573
1722937500000|2024-08-06 09:45:00|436.22|433.32|434.86|431.96|436.39|433.49|434.5|431.6|642
1722937800000|2024-08-06 09:50:00|434.83|431.93|436.67|433.77|436.67|433.77|433.7|430.8|549
1722938100000|2024-08-06 09:55:00|436.65|433.75|437.7|434.8|437.77|434.87|436.53|433.63|453
1722938400000|2024-08-06 10:00:00|437.69|434.79|436.77|433.87|437.77|434.87|436.2|433.3|571
1722938700000|2024-08-06 10:05:00|436.75|433.85|437.35|434.45|437.64|434.74|435.66|432.76|562
1722939000000|2024-08-06 10:10:00|437.34|434.44|436.9|434|438.55|435.65|436.84|433.94|580
1722939300000|2024-08-06 10:15:00|436.97|434.07|435.68|432.78|437.01|434.11|435.4|432.5|498
1722939600000|2024-08-06 10:20:00|435.59|432.69|434.62|431.72|435.7|432.8|433.99|431.09|487
1722939900000|2024-08-06 10:25:00|434.65|431.75|436.22|433.32|436.77|433.87|434.6|431.7|622
1722940200000|2024-08-06 10:30:00|436.25|433.35|436.26|433.36|437.8|434.9|435.86|432.96|706
1722940500000|2024-08-06 10:35:00|436.28|433.38|436.77|433.87|437.1|434.2|435.8|432.9|554
1722940800000|2024-08-06 10:40:00|436.78|433.88|435.11|432.21|436.9|434|434.54|431.64|560
1722941100000|2024-08-06 10:45:00|435.1|432.2|435.55|432.65|435.84|432.94|434.69|431.79|509
1722941400000|2024-08-06 10:50:00|435.54|432.64|435.3|432.4|435.54|432.64|434.39|431.49|529
1722941700000|2024-08-06 10:55:00|435.29|432.39|436.38|433.48|436.55|433.65|435.17|432.27|429
1722942000000|2024-08-06 11:00:00|436.37|433.47|435.33|432.43|437.15|434.25|434.54|431.64|624
1722942300000|2024-08-06 11:05:00|435.35|432.45|435.89|432.99|436.62|433.72|435.02|432.12|610
1722942600000|2024-08-06 11:10:00|435.87|432.97|436.1|433.2|436.6|433.7|435.06|432.16|576
1722942900000|2024-08-06 11:15:00|436.06|433.16|434.53|431.63|436.2|433.3|434.38|431.48|600
1722943200000|2024-08-06 11:20:00|434.56|431.66|435.08|432.18|435.8|432.9|434.39|431.49|615
1722943500000|2024-08-06 11:25:00|435.09|432.19|434.9|432|435.13|432.23|433.85|430.95|480
1722943800000|2024-08-06 11:30:00|434.92|432.02|436.19|433.29|436.3|433.4|434.8|431.9|539
1722944100000|2024-08-06 11:35:00|436.18|433.28|436.85|433.95|437.45|434.55|435.68|432.78|475
1722944400000|2024-08-06 11:40:00|436.9|434|437.6|434.7|437.85|434.95|436.47|433.57|559
1722944700000|2024-08-06 11:45:00|437.59|434.69|437.48|434.58|438.46|435.56|436.77|433.87|737
1722945000000|2024-08-06 11:50:00|437.47|434.57|436.07|433.17|437.48|434.58|435.51|432.61|701
1722945300000|2024-08-06 11:55:00|436.04|433.14|435.99|433.09|436.73|433.83|435.92|433.02|509
1722945600000|2024-08-06 12:00:00|436.01|433.11|436.58|433.68|437.26|434.36|435.34|432.44|746
1722945900000|2024-08-06 12:05:00|436.54|433.64|435.75|432.85|436.62|433.72|434.67|431.77|658
1722946200000|2024-08-06 12:10:00|435.8|432.9|436.73|433.83|437.3|434.4|435.39|432.49|433
1722946500000|2024-08-06 12:15:00|436.86|433.96|437.96|435.06|438.16|435.26|435.48|432.58|685
1722946800000|2024-08-06 12:20:00|437.93|435.03|436.2|433.3|437.93|435.03|436|433.1|522
1722947100000|2024-08-06 12:25:00|436.23|433.33|438|435.1|438.05|435.15|435.64|432.74|488
1722947400000|2024-08-06 12:30:00|438.04|435.14|435.3|432.4|438.05|435.15|435.24|432.34|160
1722947700000|2024-08-06 12:35:00|435.15|432.25|434.54|431.64|435.15|432.25|433.97|431.07|98
1722948000000|2024-08-06 12:40:00|434.43|431.53|434.01|431.11|435.15|432.25|434.01|431.11|276
1722948300000|2024-08-06 12:45:00|434.02|431.12|433.47|430.57|434.2|431.3|431.61|428.71|473
1722948600000|2024-08-06 12:50:00|433.6|430.7|433.11|430.21|435.1|432.2|433.07|430.17|300
1722948900000|2024-08-06 12:55:00|433.14|430.24|433.68|430.78|434.2|431.3|433.07|430.17|163
1722949200000|2024-08-06 13:00:00|433.63|430.73|434.06|431.16|435.2|432.3|433.55|430.65|331
1722949500000|2024-08-06 13:05:00|434.07|431.17|434.32|431.42|435.6|432.7|433.8|430.9|299
1722949800000|2024-08-06 13:10:00|434.26|431.36|434.33|431.43|434.9|432|434.17|431.27|267
1722950100000|2024-08-06 13:15:00|434.34|431.44|432.5|429.6|434.65|431.75|432.5|429.6|275
1722950400000|2024-08-06 13:20:00|432.4|429.5|431.25|428.35|433.05|430.15|430.4|427.5|300
1722950700000|2024-08-06 13:25:00|431.3|428.4|435.73|432.83|436.3|433.4|431.09|428.19|504
1722951000000|2024-08-06 13:30:00|435.68|432.78|434.74|431.84|437.15|434.25|434.6|431.7|582
1722951300000|2024-08-06 13:35:00|434.69|431.79|434|431.1|434.69|431.79|432.28|429.38|563
1722951600000|2024-08-06 13:40:00|434.01|431.11|431.1|428.2|434.85|431.95|430.74|427.84|385
1722951900000|2024-08-06 13:45:00|431.06|428.16|429.3|426.4|431.2|428.3|428.93|426.03|373
1722952200000|2024-08-06 13:50:00|429.22|426.32|432.56|429.66|432.9|430|428.72|425.82|580
1722952500000|2024-08-06 13:55:00|432.55|429.65|433.83|430.93|434.61|431.71|432.37|429.47|521
1722952800000|2024-08-06 14:00:00|433.85|430.95|435.8|432.9|436|433.1|433.1|430.2|554
1722953100000|2024-08-06 14:05:00|435.76|432.86|442.54|439.64|443.3|440.4|435.7|432.8|903
1722953400000|2024-08-06 14:10:00|442.53|439.63|445.09|442.19|446.35|443.45|441.93|439.03|863
1722953700000|2024-08-06 14:15:00|445.15|442.25|448.68|445.78|448.99|446.09|445.15|442.25|786
1722954000000|2024-08-06 14:20:00|448.72|445.82|449.08|446.18|449.3|446.4|447.33|444.43|760
1722954300000|2024-08-06 14:25:00|449.05|446.15|447.32|444.42|450.05|447.15|447.32|444.42|758
1722954600000|2024-08-06 14:30:00|447.33|444.43|445.42|442.52|448.78|445.88|444.37|441.47|798
1722954900000|2024-08-06 14:35:00|445.45|442.55|446.69|443.79|447.87|444.97|445.3|442.4|416
1722955200000|2024-08-06 14:40:00|446.68|443.78|447.38|444.48|448.44|445.54|446.3|443.4|678
1722955500000|2024-08-06 14:45:00|447.36|444.46|448.66|445.76|449.05|446.15|447.21|444.31|615
1722955800000|2024-08-06 14:50:00|448.8|445.9|445.08|442.18|448.8|445.9|444.84|441.94|695
1722956100000|2024-08-06 14:55:00|445.09|442.19|443.68|440.78|445.85|442.95|443.28|440.38|602
1722956400000|2024-08-06 15:00:00|443.7|440.8|444.38|441.48|445.26|442.36|443.42|440.52|681
1722956700000|2024-08-06 15:05:00|444.48|441.58|447.29|444.39|447.51|444.61|444.42|441.52|642
1722957000000|2024-08-06 15:10:00|447.3|444.4|443.56|440.66|447.4|444.5|443.56|440.66|666
1722957300000|2024-08-06 15:15:00|443.58|440.68|444.33|441.43|445.2|442.3|442.3|439.4|753
1722957600000|2024-08-06 15:20:00|444.36|441.46|445.22|442.32|445.6|442.7|443.68|440.78|703
1722957900000|2024-08-06 15:25:00|445.17|442.27|442.63|439.73|445.3|442.4|442.58|439.68|744
1722958200000|2024-08-06 15:30:00|442.64|439.74|444.46|441.56|444.5|441.6|441.72|438.82|633
1722958500000|2024-08-06 15:35:00|444.47|441.57|444.4|441.5|444.92|442.02|443.17|440.27|608
1722958800000|2024-08-06 15:40:00|444.5|441.6|446.32|443.42|446.6|443.7|444.08|441.18|486
1722959100000|2024-08-06 15:45:00|446.37|443.47|448.46|445.56|448.72|445.82|445.7|442.8|520
1722959400000|2024-08-06 15:50:00|448.45|445.55|448.83|445.93|449.44|446.54|448.03|445.13|686
1722959700000|2024-08-06 15:55:00|448.84|445.94|450.56|447.66|450.91|448.01|448.7|445.8|640
1722960000000|2024-08-06 16:00:00|450.55|447.65|449.71|446.81|451.25|448.35|449.35|446.45|813
1722960300000|2024-08-06 16:05:00|449.69|446.79|451.2|448.3|452.03|449.13|448.85|445.95|636
1722960600000|2024-08-06 16:10:00|451.21|448.31|454.04|451.14|454.3|451.4|450.96|448.06|651
1722960900000|2024-08-06 16:15:00|454.07|451.17|454.28|451.38|454.67|451.77|453.3|450.4|790
1722961200000|2024-08-06 16:20:00|454|451.1|452.59|449.69|455.09|452.19|452.35|449.45|844
1722961500000|2024-08-06 16:25:00|452.6|449.7|451.4|448.5|452.91|450.01|450.6|447.7|779
1722961800000|2024-08-06 16:30:00|451.52|448.62|451.84|448.94|452.34|449.44|450.4|447.5|778
1722962100000|2024-08-06 16:35:00|451.62|448.72|452.49|449.59|452.98|450.08|451.15|448.25|750
1722962400000|2024-08-06 16:40:00|452.52|449.62|453.17|450.27|454.3|451.4|452.52|449.62|801
1722962700000|2024-08-06 16:45:00|453.18|450.28|454.1|451.2|454.74|451.84|452.9|450|893
1722963000000|2024-08-06 16:50:00|454.12|451.22|456.15|453.25|456.18|453.28|452.82|449.92|825
1722963300000|2024-08-06 16:55:00|456.14|453.24|454.36|451.46|456.18|453.28|454.32|451.42|800
1722963600000|2024-08-06 17:00:00|454.21|451.31|456.48|453.58|456.56|453.66|453.2|450.3|815
1722963900000|2024-08-06 17:05:00|456.45|453.55|458.16|455.26|458.17|455.27|455.82|452.92|745
1722964200000|2024-08-06 17:10:00|458.17|455.27|456.89|453.99|458.39|455.49|456.4|453.5|663
1722964500000|2024-08-06 17:15:00|456.82|453.92|456.2|453.3|457.41|454.51|455.57|452.67|877
1722964800000|2024-08-06 17:20:00|456.1|453.2|454.66|451.76|456.97|454.07|454.3|451.4|799
1722965100000|2024-08-06 17:25:00|454.64|451.74|456.3|453.4|456.5|453.6|454.3|451.4|833
1722965400000|2024-08-06 17:30:00|456.47|453.57|456.19|453.29|457.27|454.37|455.29|452.39|849
1722965700000|2024-08-06 17:35:00|456.26|453.36|456.34|453.44|457.49|454.59|455.69|452.79|821
1722966000000|2024-08-06 17:40:00|456.3|453.4|455.64|452.74|456.77|453.87|455.5|452.6|778
1722966300000|2024-08-06 17:45:00|455.55|452.65|456.27|453.37|456.67|453.77|454.96|452.06|819
1722966600000|2024-08-06 17:50:00|456.33|453.43|457.02|454.12|457.09|454.19|455.5|452.6|756
1722966900000|2024-08-06 17:55:00|457.01|454.11|455.24|452.34|457.75|454.85|454.9|452|837
1722967200000|2024-08-06 18:00:00|455.34|452.44|456.65|453.75|457.26|454.36|454.9|452|837
1722967500000|2024-08-06 18:05:00|456.72|453.82|457.73|454.83|458.4|455.5|456.3|453.4|697
1722967800000|2024-08-06 18:10:00|457.66|454.76|459.26|456.36|459.3|456.4|457.59|454.69|823
1722968100000|2024-08-06 18:15:00|459.3|456.4|460.93|458.03|461.28|458.38|459.26|456.36|652
1722968400000|2024-08-06 18:20:00|461.02|458.12|459.41|456.51|461.2|458.3|459.3|456.4|732
1722968700000|2024-08-06 18:25:00|459.44|456.54|459.41|456.51|459.78|456.88|458.45|455.55|816
1722969000000|2024-08-06 18:30:00|459.42|456.52|461|458.1|461.09|458.19|458.57|455.67|705
1722969300000|2024-08-06 18:35:00|460.96|458.06|460.04|457.14|461.4|458.5|460|457.1|775
1722969600000|2024-08-06 18:40:00|460.02|457.12|460.23|457.33|460.3|457.4|458.2|455.3|743
1722969900000|2024-08-06 18:45:00|460.33|457.43|461.4|458.5|461.47|458.57|459.8|456.9|669
1722970200000|2024-08-06 18:50:00|461.47|458.57|460.83|457.93|461.8|458.9|460.4|457.5|658
1722970500000|2024-08-06 18:55:00|460.81|457.91|458.28|455.38|461.08|458.18|458.2|455.3|775
1722970800000|2024-08-06 19:00:00|458.33|455.43|457.27|454.37|458.66|455.76|456.5|453.6|700
1722971100000|2024-08-06 19:05:00|457.3|454.4|456.56|453.66|458|455.1|456.1|453.2|631
1722971400000|2024-08-06 19:10:00|456.57|453.67|457.29|454.39|458.1|455.2|456.55|453.65|551
1722971700000|2024-08-06 19:15:00|457.31|454.41|457.65|454.75|457.9|455|456.27|453.37|452
1722972000000|2024-08-06 19:20:00|457.62|454.72|458.77|455.87|459.2|456.3|457.53|454.63|319
1722972300000|2024-08-06 19:25:00|458.82|455.92|459.51|456.61|460.61|457.71|458.7|455.8|727
1722972600000|2024-08-06 19:30:00|459.45|456.55|459|456.1|460.4|457.5|458.7|455.8|673
1722972900000|2024-08-06 19:35:00|458.97|456.07|458.81|455.91|459.1|456.2|458.02|455.12|682
1722973200000|2024-08-06 19:40:00|458.79|455.89|458.99|456.09|459.4|456.5|458.69|455.79|438
1722973500000|2024-08-06 19:45:00|458.97|456.07|458.26|455.36|458.99|456.09|457.2|454.3|582
1722973800000|2024-08-06 19:50:00|458.2|455.3|456.75|453.85|458.77|455.87|456.4|453.5|666
1722974100000|2024-08-06 19:55:00|456.64|453.74|456.84|453.94|457.37|454.47|455.5|452.6|669
1722974400000|2024-08-06 20:00:00|456.75|453.85|454.12|451.22|457.41|454.51|454.08|451.18|817
1722974700000|2024-08-06 20:05:00|454.1|451.2|456.69|453.79|456.69|453.79|454.1|451.2|820
1722975000000|2024-08-06 20:10:00|456.71|453.81|454.03|451.13|457.25|454.35|453.74|450.84|740
1722975300000|2024-08-06 20:15:00|454.04|451.14|453.54|450.64|454.56|451.66|452.5|449.6|803
1722975600000|2024-08-06 20:20:00|453.61|450.71|452.87|449.97|454.71|451.81|452.26|449.36|687
1722975900000|2024-08-06 20:25:00|452.82|449.92|452.15|449.25|452.82|449.92|451.1|448.2|708
1722976200000|2024-08-06 20:30:00|452.13|449.23|453|450.1|453.1|450.2|451.2|448.3|668
1722976500000|2024-08-06 20:35:00|452.98|450.08|453.38|450.48|454.97|452.07|452|449.1|732
1722976800000|2024-08-06 20:40:00|453.36|450.46|450.5|447.6|454.1|451.2|450.4|447.5|664
1722977100000|2024-08-06 20:45:00|450.52|447.62|451.25|448.35|451.6|448.7|450.5|447.6|679
1722977400000|2024-08-06 20:50:00|451.28|448.38|452.47|449.57|452.63|449.73|450.67|447.77|700
1722977700000|2024-08-06 20:55:00|452.54|449.64|453.22|450.32|453.4|450.5|451.92|449.02|607
1722978000000|2024-08-06 21:00:00|453.19|450.29|454.4|451.5|454.45|451.55|452.89|449.99|487
1722978300000|2024-08-06 21:05:00|454.34|451.44|452.2|449.3|454.36|451.46|451.33|448.43|675
1722978600000|2024-08-06 21:10:00|452.18|449.28|454.31|451.41|454.37|451.47|451.82|448.92|696
1722978900000|2024-08-06 21:15:00|454.29|451.39|453.84|450.94|454.72|451.82|452.85|449.95|698
1722979200000|2024-08-06 21:20:00|453.85|450.95|454.01|451.11|454.36|451.46|453.26|450.36|261
1722979500000|2024-08-06 21:25:00|454.04|451.14|454.63|451.73|454.92|452.02|454.01|451.11|259
1722979800000|2024-08-06 21:30:00|454.62|451.72|455.65|452.75|455.66|452.76|454.45|451.55|209
1722980100000|2024-08-06 21:35:00|455.72|452.82|455.28|452.38|456.08|453.18|455.05|452.15|272
1722980400000|2024-08-06 21:40:00|455.25|452.35|455.03|452.13|455.36|452.46|455.01|452.11|106
1722980700000|2024-08-06 21:45:00|455.02|452.12|455.02|452.12|455.13|452.23|454.9|452|95
1722981000000|2024-08-06 21:50:00|455.04|452.14|455.99|453.09|456.03|453.13|455.01|452.11|176
1722981300000|2024-08-06 21:55:00|456|453.1|456.12|453.22|456.38|453.48|455.76|452.86|132
1722981600000|2024-08-06 22:00:00|456.1|453.2|458.59|455.69|458.59|455.69|455.96|453.06|340
1722981900000|2024-08-06 22:05:00|458.58|455.68|459.7|456.8|459.9|457|457.82|454.92|403
1722982200000|2024-08-06 22:10:00|459.71|456.81|458.54|455.64|459.71|456.81|458.16|455.26|569
1722982500000|2024-08-06 22:15:00|458.55|455.65|459.77|456.87|460.22|457.32|458.54|455.64|659
1722982800000|2024-08-06 22:20:00|459.79|456.89|455.14|452.24|460.2|457.3|455.1|452.2|690
1722983100000|2024-08-06 22:25:00|455.17|452.27|451.89|448.99|455.17|452.27|451.16|448.26|929
1722983400000|2024-08-06 22:30:00|451.87|448.97|451.21|448.31|453.89|450.99|451.01|448.11|856
1722983700000|2024-08-06 22:35:00|451.2|448.3|452.33|449.43|452.67|449.77|450.82|447.92|578
1722984000000|2024-08-06 22:40:00|452.39|449.49|452.57|449.67|452.87|449.97|450.7|447.8|580
1722984300000|2024-08-06 22:45:00|452.61|449.71|452.28|449.38|453.51|450.61|451.81|448.91|458
1722984600000|2024-08-06 22:50:00|452.47|449.57|453.78|450.88|453.85|450.95|451.82|448.92|452
1722984900000|2024-08-06 22:55:00|453.76|450.86|453.43|450.53|454.05|451.15|453.17|450.27|241
1722985200000|2024-08-06 23:00:00|453.46|450.56|453.03|450.13|453.8|450.9|452.13|449.23|555
1722985500000|2024-08-06 23:05:00|453.02|450.12|454.59|451.69|454.6|451.7|452.9|450|503
1722985800000|2024-08-06 23:10:00|454.64|451.74|452.72|449.82|454.7|451.8|452.45|449.55|472
1722986100000|2024-08-06 23:15:00|452.73|449.83|452.1|449.2|453.24|450.34|451.58|448.68|464
1722986400000|2024-08-06 23:20:00|452.15|449.25|451.75|448.85|452.44|449.54|451.3|448.4|499
1722986700000|2024-08-06 23:25:00|451.66|448.76|451.29|448.39|451.66|448.76|450.68|447.78|703
1722987000000|2024-08-06 23:30:00|451.41|448.51|451.28|448.38|451.8|448.9|450.6|447.7|430
1722987300000|2024-08-06 23:35:00|451.18|448.28|450.79|447.89|451.31|448.41|450.37|447.47|441
1722987600000|2024-08-06 23:40:00|450.75|447.85|450.48|447.58|450.79|447.89|449.75|446.85|484
1722987900000|2024-08-06 23:45:00|450.31|447.41|451.61|448.71|452.07|449.17|450.2|447.3|362
1722988200000|2024-08-06 23:50:00|451.48|448.58|452.16|449.26|452.27|449.37|451.3|448.4|430
1722988500000|2024-08-06 23:55:00|452.14|449.24|452.48|449.58|452.6|449.7|451.89|448.99|406
1722988800000|2024-08-07 00:00:00|452.45|449.55|451.46|448.56|453.62|450.72|451.43|448.53|517
1722989100000|2024-08-07 00:05:00|451.49|448.59|451.92|449.02|453.45|450.55|451.1|448.2|685
1722989400000|2024-08-07 00:10:00|451.99|449.09|450.43|447.53|452.58|449.68|450.34|447.44|601
1722989700000|2024-08-07 00:15:00|450.41|447.51|452.73|449.83|452.76|449.86|449.53|446.63|818
1722990000000|2024-08-07 00:20:00|452.71|449.81|451.55|448.65|453.74|450.84|451.2|448.3|789
1722990300000|2024-08-07 00:25:00|451.57|448.67|453.32|450.42|453.42|450.52|451.23|448.33|653
1722990600000|2024-08-07 00:30:00|453.33|450.43|454.56|451.66|455.05|452.15|453.3|450.4|561
1722990900000|2024-08-07 00:35:00|454.54|451.64|455.93|453.03|456.93|454.03|454.26|451.36|719
1722991200000|2024-08-07 00:40:00|455.92|453.02|452.49|449.59|456.3|453.4|452.42|449.52|733
1722991500000|2024-08-07 00:45:00|452.5|449.6|453.41|450.51|454.03|451.13|450.97|448.07|831
1722991800000|2024-08-07 00:50:00|453.43|450.53|454.46|451.56|455.14|452.24|452.87|449.97|895
1722992100000|2024-08-07 00:55:00|454.43|451.53|454.88|451.98|455.96|453.06|454.09|451.19|718
1722992400000|2024-08-07 01:00:00|454.94|452.04|454.7|451.8|455.6|452.7|454.2|451.3|634
1722992700000|2024-08-07 01:05:00|454.65|451.75|451.49|448.59|455.09|452.19|451.25|448.35|707
1722993000000|2024-08-07 01:10:00|451.47|448.57|451.17|448.27|451.76|448.86|449.69|446.79|779
1722993300000|2024-08-07 01:15:00|451.16|448.26|453.85|450.95|454.57|451.67|450.6|447.7|858
1722993600000|2024-08-07 01:20:00|453.82|450.92|453.68|450.78|454.59|451.69|452.51|449.61|866
1722993900000|2024-08-07 01:25:00|453.66|450.76|453.74|450.84|455.12|452.22|453.45|450.55|628
1722994200000|2024-08-07 01:30:00|453.7|450.8|455.18|452.28|456.2|453.3|453.61|450.71|697
1722994500000|2024-08-07 01:35:00|455.41|452.51|457.83|454.93|458.13|455.23|455.15|452.25|636
1722994800000|2024-08-07 01:40:00|457.78|454.88|458.61|455.71|460.37|457.47|457.78|454.88|745
1722995100000|2024-08-07 01:45:00|458.57|455.67|460.49|457.59|461.09|458.19|458.19|455.29|809
1722995400000|2024-08-07 01:50:00|460.48|457.58|459.45|456.55|461.17|458.27|459.24|456.34|768
1722995700000|2024-08-07 01:55:00|459.48|456.58|460.14|457.24|460.46|457.56|458.41|455.51|735
1722996000000|2024-08-07 02:00:00|460.16|457.26|459.67|456.77|460.31|457.41|458.11|455.21|699
1722996300000|2024-08-07 02:05:00|459.65|456.75|460.03|457.13|460.64|457.74|459.22|456.32|646
1722996600000|2024-08-07 02:10:00|459.96|457.06|458.71|455.81|460.04|457.14|457.77|454.87|609
1722996900000|2024-08-07 02:15:00|458.7|455.8|459.43|456.53|459.57|456.67|457.45|454.55|701
1722997200000|2024-08-07 02:20:00|459.48|456.58|462.21|459.31|462.25|459.35|459.48|456.58|630
1722997500000|2024-08-07 02:25:00|462.28|459.38|464.17|461.27|464.59|461.69|461.77|458.87|712
1722997800000|2024-08-07 02:30:00|464.16|461.26|462.73|459.83|464.9|462|462.65|459.75|784
1722998100000|2024-08-07 02:35:00|462.71|459.81|458.26|455.36|462.75|459.85|458.2|455.3|832
1722998400000|2024-08-07 02:40:00|458.28|455.38|457.29|454.39|459.5|456.6|457.29|454.39|843
1722998700000|2024-08-07 02:45:00|457.4|454.5|455.67|452.77|457.55|454.65|455.1|452.2|827
1722999000000|2024-08-07 02:50:00|455.4|452.5|453.69|450.79|455.67|452.77|453.2|450.3|750
1722999300000|2024-08-07 02:55:00|453.72|450.82|454.95|452.05|455.1|452.2|453.5|450.6|752
1722999600000|2024-08-07 03:00:00|454.93|452.03|456.84|453.94|457.61|454.71|454.44|451.54|872
1722999900000|2024-08-07 03:05:00|456.85|453.95|457.48|454.58|457.5|454.6|455.5|452.6|794
1723000200000|2024-08-07 03:10:00|457.51|454.61|455.69|452.79|458.57|455.67|455.68|452.78|656
1723000500000|2024-08-07 03:15:00|455.6|452.7|454.93|452.03|455.64|452.74|453.3|450.4|737
1723000800000|2024-08-07 03:20:00|454.94|452.04|454.89|451.99|455.15|452.25|453.68|450.78|806
1723001100000|2024-08-07 03:25:00|454.87|451.97|454.16|451.26|455.09|452.19|453.6|450.7|752
1723001400000|2024-08-07 03:30:00|454.14|451.24|455.23|452.33|455.91|453.01|453.89|450.99|722
1723001700000|2024-08-07 03:35:00|455.21|452.31|455.64|452.74|456.3|453.4|453.9|451|820
1723002000000|2024-08-07 03:40:00|455.59|452.69|455.62|452.72|455.99|453.09|454.2|451.3|660
1723002300000|2024-08-07 03:45:00|455.63|452.73|454.8|451.9|456.54|453.64|454.32|451.42|735
1723002600000|2024-08-07 03:50:00|454.78|451.88|456.35|453.45|456.5|453.6|454.74|451.84|624
1723002900000|2024-08-07 03:55:00|456.34|453.44|456.31|453.41|456.8|453.9|455.77|452.87|487
1723003200000|2024-08-07 04:00:00|456.3|453.4|456.81|453.91|457.34|454.44|455.7|452.8|597
1723003500000|2024-08-07 04:05:00|456.82|453.92|459.05|456.15|459.35|456.45|456.74|453.84|516
1723003800000|2024-08-07 04:10:00|459.07|456.17|460.03|457.13|460.74|457.84|458.66|455.76|589
1723004100000|2024-08-07 04:15:00|460.07|457.17|460.03|457.13|461.21|458.31|459.57|456.67|592
1723004400000|2024-08-07 04:20:00|460|457.1|460.79|457.89|461|458.1|459.06|456.16|633
1723004700000|2024-08-07 04:25:00|460.8|457.9|459.3|456.4|460.84|457.94|458.79|455.89|527
1723005000000|2024-08-07 04:30:00|459.35|456.45|459.27|456.37|460.96|458.06|459|456.1|633
1723005300000|2024-08-07 04:35:00|459.26|456.36|457.54|454.64|459.28|456.38|457.29|454.39|472
1723005600000|2024-08-07 04:40:00|457.34|454.44|458.76|455.86|458.82|455.92|457.11|454.21|537
1723005900000|2024-08-07 04:45:00|458.77|455.87|458.4|455.5|459.45|456.55|457.42|454.52|566
1723006200000|2024-08-07 04:50:00|458.38|455.48|458.02|455.12|458.56|455.66|457.53|454.63|605
1723006500000|2024-08-07 04:55:00|458.03|455.13|457.82|454.92|458.83|455.93|457.69|454.79|527
1723006800000|2024-08-07 05:00:00|457.79|454.89|457.94|455.04|458.35|455.45|456.5|453.6|602
1723007100000|2024-08-07 05:05:00|457.95|455.05|459.6|456.7|459.7|456.8|457.8|454.9|542
1723007400000|2024-08-07 05:10:00|459.55|456.65|458.45|455.55|459.64|456.74|457.94|455.04|757
1723007700000|2024-08-07 05:15:00|458.48|455.58|459.16|456.26|460.17|457.27|457.91|455.01|761
1723008000000|2024-08-07 05:20:00|459.18|456.28|457.36|454.46|460.11|457.21|457.16|454.26|694
1723008300000|2024-08-07 05:25:00|457.41|454.51|459.17|456.27|459.29|456.39|457.41|454.51|644
1723008600000|2024-08-07 05:30:00|459.16|456.26|460.44|457.54|460.5|457.6|458.2|455.3|577
1723008900000|2024-08-07 05:35:00|460.43|457.53|460.5|457.6|460.7|457.8|459.72|456.82|441
1723009200000|2024-08-07 05:40:00|460.49|457.59|457.91|455.01|460.5|457.6|457.5|454.6|726
1723009500000|2024-08-07 05:45:00|457.85|454.95|457.9|455|458.29|455.39|457|454.1|657
1723009800000|2024-08-07 05:50:00|457.85|454.95|457.73|454.83|458.41|455.51|456.88|453.98|601
1723010100000|2024-08-07 05:55:00|457.7|454.8|458.2|455.3|458.73|455.83|457.39|454.49|551
1723010400000|2024-08-07 06:00:00|458.3|455.4|459.2|456.3|459.38|456.48|458.3|455.4|487
1723010700000|2024-08-07 06:05:00|459.13|456.23|459.72|456.82|460.03|457.13|458.2|455.3|694
1723011000000|2024-08-07 06:10:00|459.63|456.73|457.91|455.01|459.77|456.87|457.1|454.2|733
1723011300000|2024-08-07 06:15:00|457.93|455.03|457.9|455|459.39|456.49|456.5|453.6|721
1723011600000|2024-08-07 06:20:00|457.81|454.91|457.44|454.54|457.9|455|456.6|453.7|723
1723011900000|2024-08-07 06:25:00|457.46|454.56|459|456.1|459.13|456.23|457.2|454.3|644
1723012200000|2024-08-07 06:30:00|458.88|455.98|458.99|456.09|460.64|457.74|458.6|455.7|727
1723012500000|2024-08-07 06:35:00|459.1|456.2|458.7|455.8|459.3|456.4|457.4|454.5|722
1723012800000|2024-08-07 06:40:00|458.84|455.94|458.14|455.24|459.55|456.65|457.4|454.5|632
1723013100000|2024-08-07 06:45:00|458.16|455.26|457.3|454.4|458.16|455.26|456.1|453.2|686
1723013400000|2024-08-07 06:50:00|457.5|454.6|457.29|454.39|457.91|455.01|457|454.1|672
1723013700000|2024-08-07 06:55:00|457.21|454.31|457.85|454.95|457.88|454.98|456.7|453.8|591
1723014000000|2024-08-07 07:00:00|457.7|454.8|457|454.1|457.86|454.96|456|453.1|631
1723014300000|2024-08-07 07:05:00|456.95|454.05|458.2|455.3|458.42|455.52|456.5|453.6|459
1723014600000|2024-08-07 07:10:00|458.23|455.33|455.64|452.74|459.03|456.13|455.63|452.73|653
1723014900000|2024-08-07 07:15:00|455.67|452.77|455.72|452.82|456.48|453.58|455.28|452.38|600
1723015200000|2024-08-07 07:20:00|455.75|452.85|456.3|453.4|456.3|453.4|454.64|451.74|642
1723015500000|2024-08-07 07:25:00|456.29|453.39|456.87|453.97|457.4|454.5|456.1|453.2|568
1723015800000|2024-08-07 07:30:00|456.97|454.07|457.28|454.38|457.63|454.73|456.7|453.8|594
1723016100000|2024-08-07 07:35:00|457.25|454.35|458.49|455.59|458.9|456|457.2|454.3|522
1723016400000|2024-08-07 07:40:00|458.47|455.57|458.81|455.91|459.27|456.37|458.3|455.4|581
1723016700000|2024-08-07 07:45:00|458.77|455.87|459.73|456.83|460.46|457.56|458.08|455.18|499
1723017000000|2024-08-07 07:50:00|459.75|456.85|459.01|456.11|460.6|457.7|458.8|455.9|657
1723017300000|2024-08-07 07:55:00|459.03|456.13|458.88|455.98|459.21|456.31|458.3|455.4|546
1723017600000|2024-08-07 08:00:00|458.87|455.97|458.9|456|459.17|456.27|457.7|454.8|515
1723017900000|2024-08-07 08:05:00|458.94|456.04|459.49|456.59|459.7|456.8|458.76|455.86|430
1723018200000|2024-08-07 08:10:00|459.6|456.7|460.62|457.72|461|458.1|459.6|456.7|367
1723018500000|2024-08-07 08:15:00|460.63|457.73|460.16|457.26|461.2|458.3|459.69|456.79|599
1723018800000|2024-08-07 08:20:00|460.18|457.28|459.46|456.56|460.74|457.84|458.86|455.96|599
1723019100000|2024-08-07 08:25:00|459.41|456.51|457.97|455.07|459.92|457.02|457.77|454.87|241
1723019400000|2024-08-07 08:30:00|457.94|455.04|456.3|453.4|457.94|455.04|456|453.1|470
1723019700000|2024-08-07 08:35:00|456.4|453.5|456.44|453.54|456.56|453.66|455.19|452.29|567
1723020000000|2024-08-07 08:40:00|456.29|453.39|456.74|453.84|457.2|454.3|455.8|452.9|457
1723020300000|2024-08-07 08:45:00|456.68|453.78|457.79|454.89|458.47|455.57|456.4|453.5|611
1723020600000|2024-08-07 08:50:00|457.72|454.82|457|454.1|458.6|455.7|456.98|454.08|611
1723020900000|2024-08-07 08:55:00|457.1|454.2|457.81|454.91|458.09|455.19|457.1|454.2|587
1723021200000|2024-08-07 09:00:00|457.83|454.93|458.52|455.62|459.73|456.83|457.5|454.6|731
1723021500000|2024-08-07 09:05:00|458.34|455.44|456.45|453.55|459.22|456.32|456.2|453.3|840
1723021800000|2024-08-07 09:10:00|456.48|453.58|457.31|454.41|457.73|454.83|455.5|452.6|769
1723022100000|2024-08-07 09:15:00|457.27|454.37|458.39|455.49|458.39|455.49|456.7|453.8|676
1723022400000|2024-08-07 09:20:00|458.58|455.68|459.55|456.65|460.84|457.94|458.58|455.68|774
1723022700000|2024-08-07 09:25:00|459.57|456.67|458.34|455.44|460.09|457.19|458.2|455.3|698
1723023000000|2024-08-07 09:30:00|458.33|455.43|460.8|457.9|461.03|458.13|457.3|454.4|701
1723023300000|2024-08-07 09:35:00|460.79|457.89|462.4|459.5|462.4|459.5|460.32|457.42|253
1723023600000|2024-08-07 09:40:00|462.35|459.45|461.32|458.42|462.9|460|461.1|458.2|230
1723023900000|2024-08-07 09:45:00|461.34|458.44|461.23|458.33|461.61|458.71|460.3|457.4|558
1723024200000|2024-08-07 09:50:00|461.21|458.31|462.94|460.04|462.94|460.04|460.8|457.9|528
1723024500000|2024-08-07 09:55:00|462.89|459.99|461.64|458.74|462.89|459.99|461.39|458.49|585
1723024800000|2024-08-07 10:00:00|461.61|458.71|460.61|457.71|462.37|459.47|460.58|457.68|606
1723025100000|2024-08-07 10:05:00|460.65|457.75|461.64|458.74|461.64|458.74|460.28|457.38|624
1723025400000|2024-08-07 10:10:00|461.63|458.73|461.33|458.43|462.46|459.56|460.9|458|631
1723025700000|2024-08-07 10:15:00|461.31|458.41|463.08|460.18|463.49|460.59|461.25|458.35|671
1723026000000|2024-08-07 10:20:00|463.06|460.16|461.75|458.85|463.17|460.27|461.23|458.33|760
1723026300000|2024-08-07 10:25:00|461.74|458.84|462.55|459.65|462.6|459.7|461.7|458.8|498
1723026600000|2024-08-07 10:30:00|462.43|459.53|462.95|460.05|463.4|460.5|461.72|458.82|536
1723026900000|2024-08-07 10:35:00|462.93|460.03|462.65|459.75|463.96|461.06|461.17|458.27|844
1723027200000|2024-08-07 10:40:00|462.66|459.76|461.53|458.63|462.9|460|461.3|458.4|822
1723027500000|2024-08-07 10:45:00|461.59|458.69|461.66|458.76|462.51|459.61|461.38|458.48|800
1723027800000|2024-08-07 10:50:00|461.72|458.82|461.26|458.36|462.02|459.12|461.18|458.28|684
1723028100000|2024-08-07 10:55:00|461.27|458.37|459.28|456.38|461.35|458.45|459|456.1|741
1723028400000|2024-08-07 11:00:00|459.27|456.37|458.81|455.91|460.09|457.19|458|455.1|758
1723028700000|2024-08-07 11:05:00|458.76|455.86|457.7|454.8|459.14|456.24|456.68|453.78|887
1723029000000|2024-08-07 11:10:00|457.67|454.77|458.03|455.13|458.64|455.74|456.82|453.92|797
1723029300000|2024-08-07 11:15:00|458.04|455.14|456.7|453.8|458.59|455.69|456.69|453.79|859
1723029600000|2024-08-07 11:20:00|456.63|453.73|457.1|454.2|458.4|455.5|455.9|453|811
1723029900000|2024-08-07 11:25:00|457.2|454.3|457.64|454.74|457.8|454.9|456.3|453.4|692
1723030200000|2024-08-07 11:30:00|457.54|454.64|458.22|455.32|458.22|455.32|457.2|454.3|761
1723030500000|2024-08-07 11:35:00|458.2|455.3|457.17|454.27|458.66|455.76|457.05|454.15|793
1723030800000|2024-08-07 11:40:00|457.2|454.3|456.5|453.6|457.23|454.33|455.8|452.9|845
1723031100000|2024-08-07 11:45:00|456.65|453.75|456.21|453.31|457.59|454.69|456.1|453.2|820
1723031400000|2024-08-07 11:50:00|456.24|453.34|456.9|454|457.79|454.89|456.15|453.25|663
1723031700000|2024-08-07 11:55:00|456.82|453.92|455.87|452.97|456.9|454|455.7|452.8|705
1723032000000|2024-08-07 12:00:00|455.88|452.98|456|453.1|456.8|453.9|455.2|452.3|797
1723032300000|2024-08-07 12:05:00|455.97|453.07|455.46|452.56|456.43|453.53|455.1|452.2|772
1723032600000|2024-08-07 12:10:00|455.48|452.58|456.07|453.17|456.48|453.58|454.5|451.6|723
1723032900000|2024-08-07 12:15:00|455.88|452.98|458.33|455.43|458.66|455.76|455.2|452.3|843
1723033200000|2024-08-07 12:20:00|458.29|455.39|456.16|453.26|458.29|455.39|455.59|452.69|849
1723033500000|2024-08-07 12:25:00|456.17|453.27|458.25|455.35|458.99|456.09|455.98|453.08|826
1723033800000|2024-08-07 12:30:00|458.28|455.38|460.55|457.65|460.65|457.75|458.28|455.38|829
1723034100000|2024-08-07 12:35:00|460.64|457.74|460.87|457.97|461.31|458.41|458.24|455.34|748
1723034400000|2024-08-07 12:40:00|460.88|457.98|459.76|456.86|461.1|458.2|459.4|456.5|747
1723034700000|2024-08-07 12:45:00|459.7|456.8|462.38|459.48|462.38|459.48|459.61|456.71|729
1723035000000|2024-08-07 12:50:00|462.39|459.49|463.8|460.9|463.94|461.04|461.9|459|687
1723035300000|2024-08-07 12:55:00|463.87|460.97|464.38|461.48|465.67|462.77|463.7|460.8|650
1723035600000|2024-08-07 13:00:00|464.31|461.41|461.91|459.01|465.75|462.85|461.7|458.8|817
1723035900000|2024-08-07 13:05:00|461.96|459.06|460.77|457.87|462.13|459.23|460.3|457.4|780
1723036200000|2024-08-07 13:10:00|460.79|457.89|460.2|457.3|461.85|458.95|459.4|456.5|740
1723036500000|2024-08-07 13:15:00|460.22|457.32|458.62|455.72|460.67|457.77|458.4|455.5|774
1723036800000|2024-08-07 13:20:00|458.6|455.7|459.27|456.37|459.36|456.46|458.1|455.2|819
1723037100000|2024-08-07 13:25:00|459.16|456.26|459.15|456.25|459.94|457.04|458.2|455.3|693
1723037400000|2024-08-07 13:30:00|459.18|456.28|459.91|457.01|461.7|458.8|458|455.1|861
1723037700000|2024-08-07 13:35:00|460.01|457.11|460.15|457.25|461.67|458.77|459.9|457|932
1723038000000|2024-08-07 13:40:00|460.13|457.23|458.33|455.43|460.23|457.33|456.76|453.86|948
1723038300000|2024-08-07 13:45:00|458.3|455.4|457.55|454.65|459.81|456.91|456.2|453.3|924
1723038600000|2024-08-07 13:50:00|457.59|454.69|456.9|454|458.94|456.04|456.2|453.3|896
1723038900000|2024-08-07 13:55:00|456.94|454.04|458.38|455.48|458.4|455.5|456.4|453.5|853
1723039200000|2024-08-07 14:00:00|458.35|455.45|456.88|453.98|458.9|456|456.2|453.3|795
1723039500000|2024-08-07 14:05:00|456.9|454|455.87|452.97|457.88|454.98|455.6|452.7|873
1723039800000|2024-08-07 14:10:00|455.8|452.9|456.49|453.59|457.44|454.54|455.8|452.9|803
1723040100000|2024-08-07 14:15:00|456.45|453.55|451.17|448.27|457.35|454.45|451.1|448.2|816
1723040400000|2024-08-07 14:20:00|451.15|448.25|451.9|449|452.51|449.61|449.77|446.87|831
1723040700000|2024-08-07 14:25:00|451.85|448.95|449.3|446.4|451.85|448.95|448.46|445.56|775
1723041000000|2024-08-07 14:30:00|449.35|446.45|446.41|443.51|450.1|447.2|445.42|442.52|910
1723041300000|2024-08-07 14:35:00|446.34|443.44|442|439.1|447.15|444.25|441.83|438.93|853
1723041600000|2024-08-07 14:40:00|441.9|439|445.2|442.3|445.35|442.45|441.89|438.99|932
1723041900000|2024-08-07 14:45:00|445|442.1|453.7|450.8|453.7|450.8|443.81|440.91|841
1723042200000|2024-08-07 14:50:00|453.67|450.77|451.68|448.78|454.04|451.14|449.09|446.19|919
1723042500000|2024-08-07 14:55:00|451.72|448.82|451.56|448.66|453.9|451|451.48|448.58|898
1723042800000|2024-08-07 15:00:00|451.55|448.65|453.83|450.93|454.14|451.24|450.15|447.25|867
1723043100000|2024-08-07 15:05:00|453.82|450.92|454.51|451.61|455.9|453|453.36|450.46|831
1723043400000|2024-08-07 15:10:00|454.5|451.6|451.46|448.56|454.7|451.8|451.33|448.43|634
1723043700000|2024-08-07 15:15:00|451.45|448.55|451.36|448.46|453.04|450.14|449.86|446.96|571
1723044000000|2024-08-07 15:20:00|451.4|448.5|451.38|448.48|452.3|449.4|450.96|448.06|430
1723044300000|2024-08-07 15:25:00|451.33|448.43|450.63|447.73|451.33|448.43|449.44|446.54|513
1723044600000|2024-08-07 15:30:00|450.62|447.72|449.25|446.35|451.8|448.9|449.25|446.35|630
1723044900000|2024-08-07 15:35:00|449.2|446.3|450.3|447.4|450.32|447.42|448.12|445.22|712
1723045200000|2024-08-07 15:40:00|450.29|447.39|450.05|447.15|451.1|448.2|449.46|446.56|637
1723045500000|2024-08-07 15:45:00|450.03|447.13|450.72|447.82|450.72|447.82|448.67|445.77|604
1723045800000|2024-08-07 15:50:00|450.7|447.8|452.12|449.22|453.7|450.8|449.86|446.96|546
1723046100000|2024-08-07 15:55:00|452.07|449.17|452.64|449.74|453.09|450.19|451.7|448.8|590
1723046400000|2024-08-07 16:00:00|452.59|449.69|449.66|446.76|453.03|450.13|449.33|446.43|492
1723046700000|2024-08-07 16:05:00|449.61|446.71|451.87|448.97|451.92|449.02|448.99|446.09|598
1723047000000|2024-08-07 16:10:00|451.84|448.94|450.41|447.51|451.9|449|449.53|446.63|485
1723047300000|2024-08-07 16:15:00|450.36|447.46|449.54|446.64|450.93|448.03|448.48|445.58|543
1723047600000|2024-08-07 16:20:00|449.53|446.63|451.69|448.79|451.85|448.95|449.12|446.22|811
1723047900000|2024-08-07 16:25:00|451.7|448.8|451.69|448.79|452.5|449.6|451.13|448.23|727
1723048200000|2024-08-07 16:30:00|451.7|448.8|452.11|449.21|452.23|449.33|450.79|447.89|572
1723048500000|2024-08-07 16:35:00|452.1|449.2|453.11|450.21|453.65|450.75|451.49|448.59|641
1723048800000|2024-08-07 16:40:00|453.2|450.3|454.9|452|455.15|452.25|453.19|450.29|519
1723049100000|2024-08-07 16:45:00|454.91|452.01|454.52|451.62|455.5|452.6|453|450.1|598
1723049400000|2024-08-07 16:50:00|454.51|451.61|453.81|450.91|455.6|452.7|453.03|450.13|622
1723049700000|2024-08-07 16:55:00|453.83|450.93|456.27|453.37|457.1|454.2|453.7|450.8|686
1723050000000|2024-08-07 17:00:00|456.25|453.35|456.65|453.75|457.4|454.5|455.46|452.56|775
1723050300000|2024-08-07 17:05:00|456.7|453.8|456.46|453.56|458|455.1|456.14|453.24|716
1723050600000|2024-08-07 17:10:00|456.48|453.58|456.12|453.22|456.8|453.9|455.56|452.66|216
1723050900000|2024-08-07 17:15:00|456.18|453.28|453.71|450.81|456.73|453.83|452.88|449.98|270
1723051200000|2024-08-07 17:20:00|453.74|450.84|458.75|455.85|458.9|456|453.74|450.84|625
1723051500000|2024-08-07 17:25:00|458.6|455.7|459.2|456.3|460.7|457.8|458.59|455.69|662
1723051800000|2024-08-07 17:30:00|459.15|456.25|461.85|458.95|462.8|459.9|459.15|456.25|818
1723052100000|2024-08-07 17:35:00|461.8|458.9|460.85|457.95|462.05|459.15|459.35|456.45|684
1723052400000|2024-08-07 17:40:00|460.9|458|460.25|457.35|461.7|458.8|460.1|457.2|524
1723052700000|2024-08-07 17:45:00|460.27|457.37|458.04|455.14|461.1|458.2|457.9|455|573
1723053000000|2024-08-07 17:50:00|458.06|455.16|459.2|456.3|459.28|456.38|457.46|454.56|415
1723053300000|2024-08-07 17:55:00|459.3|456.4|457.65|454.75|459.5|456.6|457.1|454.2|263
1723053600000|2024-08-07 18:00:00|457.59|454.69|457.1|454.2|459.13|456.23|456.9|454|481
1723053900000|2024-08-07 18:05:00|457.05|454.15|456.35|453.45|457.45|454.55|455.16|452.26|508
1723054200000|2024-08-07 18:10:00|456.3|453.4|457.6|454.7|457.95|455.05|456.25|453.35|628
1723054500000|2024-08-07 18:15:00|457.63|454.73|456.1|453.2|458.9|456|455.15|452.25|757
1723054800000|2024-08-07 18:20:00|456.15|453.25|456.6|453.7|457.95|455.05|455.8|452.9|693
1723055100000|2024-08-07 18:25:00|456.65|453.75|455.6|452.7|458.05|455.15|455.32|452.42|637
1723055400000|2024-08-07 18:30:00|455.55|452.65|453.35|450.45|456.2|453.3|450.95|448.05|825
1723055700000|2024-08-07 18:35:00|453.29|450.39|453.54|450.64|454.65|451.75|451.68|448.78|827
1723056000000|2024-08-07 18:40:00|453.52|450.62|453.37|450.47|454.55|451.65|453.2|450.3|765
1723056300000|2024-08-07 18:45:00|453.34|450.44|451.4|448.5|453.9|451|450.6|447.7|777
1723056600000|2024-08-07 18:50:00|451.25|448.35|450.15|447.25|452.15|449.25|450.1|447.2|734
1723056900000|2024-08-07 18:55:00|450|447.1|450.9|448|451.35|448.45|449.75|446.85|648
1723057200000|2024-08-07 19:00:00|450.85|447.95|452.75|449.85|453.7|450.8|450.4|447.5|769
1723057500000|2024-08-07 19:05:00|452.68|449.78|454.05|451.15|455.05|452.15|452.24|449.34|774
1723057800000|2024-08-07 19:10:00|454|451.1|453.2|450.3|455.4|452.5|452.74|449.84|729
1723058100000|2024-08-07 19:15:00|453.3|450.4|455.2|452.3|455.25|452.35|452.72|449.82|733
1723058400000|2024-08-07 19:20:00|455.14|452.24|455|452.1|456.3|453.4|454.85|451.95|741
1723058700000|2024-08-07 19:25:00|455.02|452.12|453.64|450.74|455.58|452.68|453.5|450.6|547
1723059000000|2024-08-07 19:30:00|453.66|450.76|452.85|449.95|454.2|451.3|451.85|448.95|599
1723059300000|2024-08-07 19:35:00|452.9|450|452.25|449.35|454.62|451.72|451.79|448.89|739
1723059600000|2024-08-07 19:40:00|452.23|449.33|453.8|450.9|453.8|450.9|451.9|449|554
1723059900000|2024-08-07 19:45:00|453.7|450.8|455.5|452.6|455.6|452.7|453.3|450.4|556
1723060200000|2024-08-07 19:50:00|455.49|452.59|456.59|453.69|457.1|454.2|453.89|450.99|641
1723060500000|2024-08-07 19:55:00|456.6|453.7|459.63|456.73|460|457.1|456.5|453.6|705
1723060800000|2024-08-07 20:00:00|459.75|456.85|456.6|453.7|460.4|457.5|456.37|453.47|788
1723061100000|2024-08-07 20:05:00|456.7|453.8|457.5|454.6|458.79|455.89|456.6|453.7|585
1723061400000|2024-08-07 20:10:00|457.45|454.55|458.7|455.8|459.15|456.25|455.58|452.68|692
1723061700000|2024-08-07 20:15:00|458.75|455.85|459.7|456.8|459.85|456.95|457.22|454.32|715
1723062000000|2024-08-07 20:20:00|459.75|456.85|460.59|457.69|462.4|459.5|459.16|456.26|715
1723062300000|2024-08-07 20:25:00|460.57|457.67|462.59|459.69|463.14|460.24|460.06|457.16|718
1723062600000|2024-08-07 20:30:00|462.54|459.64|460.56|457.66|462.74|459.84|459.92|457.02|814
1723062900000|2024-08-07 20:35:00|460.54|457.64|457.82|454.92|461.73|458.83|457.62|454.72|581
1723063200000|2024-08-07 20:40:00|457.81|454.91|458.21|455.31|458.65|455.75|457.03|454.13|475
1723063500000|2024-08-07 20:45:00|458.23|455.33|456.3|453.4|458.78|455.88|456.04|453.14|443
1723063800000|2024-08-07 20:50:00|456.27|453.37|455.29|452.39|456.3|453.4|452.2|449.3|674
1723064100000|2024-08-07 20:55:00|455.27|452.37|459.86|456.96|459.96|457.06|455.07|452.17|695
1723064400000|2024-08-07 21:00:00|459.85|456.95|460.59|457.69|460.67|457.77|458.19|455.29|799
1723064700000|2024-08-07 21:05:00|460.6|457.7|459.56|456.66|462.13|459.23|459.51|456.61|757
1723065000000|2024-08-07 21:10:00|459.51|456.61|457.04|454.14|459.61|456.71|456.97|454.07|655
1723065300000|2024-08-07 21:15:00|457.06|454.16|457.47|454.57|458.12|455.22|456.01|453.11|759
1723065600000|2024-08-07 21:20:00|457.36|454.46|458.95|456.05|459.68|456.78|457.31|454.41|413
1723065900000|2024-08-07 21:25:00|458.92|456.02|457.93|455.03|459.8|456.9|457.55|454.65|390
1723066200000|2024-08-07 21:30:00|457.98|455.08|456.6|453.7|458.02|455.12|455.26|452.36|404
1723066500000|2024-08-07 21:35:00|456.61|453.71|456.08|453.18|457.15|454.25|455.85|452.95|342
1723066800000|2024-08-07 21:40:00|456.13|453.23|458.19|455.29|458.22|455.32|455.86|452.96|360
1723067100000|2024-08-07 21:45:00|458.16|455.26|458.27|455.37|458.57|455.67|458.16|455.26|253
1723067400000|2024-08-07 21:50:00|458.26|455.36|457.14|454.24|458.8|455.9|457.14|454.24|236
1723067700000|2024-08-07 21:55:00|457.17|454.27|458.18|455.28|458.29|455.39|456.49|453.59|350
1723068000000|2024-08-07 22:00:00|458.15|455.25|457.19|454.29|458.95|456.05|457.01|454.11|489
1723068300000|2024-08-07 22:05:00|457.24|454.34|456|453.1|458.5|455.6|455.87|452.97|624
1723068600000|2024-08-07 22:10:00|455.97|453.07|454.88|451.98|456.1|453.2|454.15|451.25|674
1723068900000|2024-08-07 22:15:00|454.89|451.99|452.83|449.93|455.81|452.91|452.81|449.91|708
1723069200000|2024-08-07 22:20:00|452.87|449.97|451.86|448.96|452.95|450.05|450.55|447.65|782
1723069500000|2024-08-07 22:25:00|451.91|449.01|452.99|450.09|453.25|450.35|450.62|447.72|658
1723069800000|2024-08-07 22:30:00|452.98|450.08|456.44|453.54|456.44|453.54|452.7|449.8|666
1723070100000|2024-08-07 22:35:00|456.42|453.52|455.86|452.96|457.32|454.42|455.38|452.48|763
1723070400000|2024-08-07 22:40:00|455.87|452.97|456.3|453.4|457.33|454.43|455.67|452.77|626
1723070700000|2024-08-07 22:45:00|456.24|453.34|456.45|453.55|456.9|454|455.7|452.8|550
1723071000000|2024-08-07 22:50:00|456.44|453.54|457.33|454.43|457.34|454.44|455.1|452.2|377
1723071300000|2024-08-07 22:55:00|457.31|454.41|457.7|454.8|458.6|455.7|457.22|454.32|325
1723071600000|2024-08-07 23:00:00|457.75|454.85|458.5|455.6|458.5|455.6|457.01|454.11|266
1723071900000|2024-08-07 23:05:00|458.45|455.55|459.05|456.15|459.65|456.75|458.4|455.5|309
1723072200000|2024-08-07 23:10:00|459.1|456.2|459.45|456.55|459.6|456.7|458.52|455.62|302
1723072500000|2024-08-07 23:15:00|459.5|456.6|461.3|458.4|461.45|458.55|459.29|456.39|289
1723072800000|2024-08-07 23:20:00|461.29|458.39|460.25|457.35|461.85|458.95|460.24|457.34|270
1723073100000|2024-08-07 23:25:00|460.2|457.3|459.5|456.6|460.2|457.3|459.07|456.17|300
1723073400000|2024-08-07 23:30:00|459.55|456.65|458.88|455.98|459.55|456.65|458.13|455.23|232
1723073700000|2024-08-07 23:35:00|458.83|455.93|457.15|454.25|458.89|455.99|457.15|454.25|280
1723074000000|2024-08-07 23:40:00|457.03|454.13|458.11|455.21|458.8|455.9|457.03|454.13|369
1723074300000|2024-08-07 23:45:00|458.12|455.22|459.26|456.36|459.91|457.01|458.12|455.22|446
1723074600000|2024-08-07 23:50:00|459.29|456.39|457.26|454.36|459.39|456.49|457.14|454.24|323
1723074900000|2024-08-07 23:55:00|457.3|454.4|459.44|456.54|459.44|456.54|457.3|454.4|404
1723075200000|2024-08-08 00:00:00|459.47|456.57|459.55|456.65|460|457.1|458.05|455.15|630
1723075500000|2024-08-08 00:05:00|459.5|456.6|459.82|456.92|461.4|458.5|459.2|456.3|597
1723075800000|2024-08-08 00:10:00|459.85|456.95|457.45|454.55|460.85|457.95|456.95|454.05|467
1723076100000|2024-08-08 00:15:00|457.5|454.6|457.48|454.58|459.55|456.65|457.09|454.19|683
1723076400000|2024-08-08 00:20:00|457.47|454.57|454.85|451.95|457.8|454.9|454.27|451.37|659
1723076700000|2024-08-08 00:25:00|454.95|452.05|453.7|450.8|455.45|452.55|453.6|450.7|462
1723077000000|2024-08-08 00:30:00|453.69|450.79|452.72|449.82|455.4|452.5|452.6|449.7|734
1723077300000|2024-08-08 00:35:00|452.7|449.8|450.07|447.17|454.12|451.22|449.6|446.7|834
1723077600000|2024-08-08 00:40:00|450.09|447.19|452.12|449.22|453.2|450.3|450.09|447.19|861
1723077900000|2024-08-08 00:45:00|452.11|449.21|454.6|451.7|454.7|451.8|451.47|448.57|892
1723078200000|2024-08-08 00:50:00|454.46|451.56|455.51|452.61|455.7|452.8|453.77|450.87|818
1723078500000|2024-08-08 00:55:00|455.53|452.63|455.61|452.71|456.3|453.4|454.4|451.5|741
1723078800000|2024-08-08 01:00:00|455.64|452.74|457.98|455.08|457.98|455.08|454.86|451.96|707
1723079100000|2024-08-08 01:05:00|457.94|455.04|457.47|454.57|458.61|455.71|456.77|453.87|594
1723079400000|2024-08-08 01:10:00|457.42|454.52|462.95|460.05|463.6|460.7|456.83|453.93|678
1723079700000|2024-08-08 01:15:00|462.93|460.03|461.4|458.5|463.2|460.3|459.95|457.05|867
1723080000000|2024-08-08 01:20:00|461.39|458.49|461.47|458.57|462.31|459.41|460.45|457.55|672
1723080300000|2024-08-08 01:25:00|461.48|458.58|459.1|456.2|461.81|458.91|458.9|456|585
1723080600000|2024-08-08 01:30:00|459.11|456.21|460.34|457.44|461.35|458.45|459.03|456.13|633
1723080900000|2024-08-08 01:35:00|460.25|457.35|463.25|460.35|463.35|460.45|459.7|456.8|539
1723081200000|2024-08-08 01:40:00|463.16|460.26|469.29|466.39|469.47|466.57|463.06|460.16|490
1723081500000|2024-08-08 01:45:00|469.2|466.3|470.16|467.26|470.86|467.96|467.7|464.8|971
1723081800000|2024-08-08 01:50:00|470.1|467.2|471.4|468.5|472.4|469.5|468.75|465.85|753
1723082100000|2024-08-08 01:55:00|471.35|468.45|470.9|468|472.1|469.2|470.22|467.32|568
1723082400000|2024-08-08 02:00:00|470.88|467.98|472.44|469.54|472.9|470|470.69|467.79|735
1723082700000|2024-08-08 02:05:00|472.48|469.58|472.8|469.9|473.5|470.6|472.1|469.2|719
1723083000000|2024-08-08 02:10:00|472.85|469.95|474.16|471.26|474.35|471.45|471.47|468.57|685
1723083300000|2024-08-08 02:15:00|474.11|471.21|475.76|472.86|476.2|473.3|474.1|471.2|740
1723083600000|2024-08-08 02:20:00|475.74|472.84|477.6|474.7|477.6|474.7|475.59|472.69|682
1723083900000|2024-08-08 02:25:00|477.58|474.68|478.7|475.8|479.47|476.57|477.17|474.27|457
1723084200000|2024-08-08 02:30:00|478.69|475.79|479.2|476.3|479.39|476.49|477.04|474.14|753
1723084500000|2024-08-08 02:35:00|479.15|476.25|481.65|478.75|481.7|478.8|478.51|475.61|470
1723084800000|2024-08-08 02:40:00|481.7|478.8|482.24|479.34|482.3|479.4|480.62|477.72|544
1723085100000|2024-08-08 02:45:00|482.2|479.3|480.31|477.41|482.71|479.81|480.31|477.41|777
1723085400000|2024-08-08 02:50:00|480.29|477.39|479.71|476.81|481.33|478.43|479.71|476.81|511
1723085700000|2024-08-08 02:55:00|479.72|476.82|480.68|477.78|480.68|477.78|479.51|476.61|458
1723086000000|2024-08-08 03:00:00|480.65|477.75|482.88|479.98|483.4|480.5|480.53|477.63|418
1723086300000|2024-08-08 03:05:00|482.8|479.9|481.9|479|483.85|480.95|481.72|478.82|407
1723086600000|2024-08-08 03:10:00|481.89|478.99|483.16|480.26|483.34|480.44|481.83|478.93|550
1723086900000|2024-08-08 03:15:00|483.11|480.21|480.27|477.37|483.21|480.31|480.21|477.31|457
1723087200000|2024-08-08 03:20:00|480.22|477.32|480.15|477.25|480.82|477.92|479.72|476.82|533
1723087500000|2024-08-08 03:25:00|480.19|477.29|480.66|477.76|481.13|478.23|479.53|476.63|517
1723087800000|2024-08-08 03:30:00|480.65|477.75|480.51|477.61|480.97|478.07|479.6|476.7|583
1723088100000|2024-08-08 03:35:00|480.53|477.63|479.2|476.3|480.95|478.05|479.1|476.2|751
1723088400000|2024-08-08 03:40:00|479.26|476.36|478.77|475.87|479.45|476.55|478.38|475.48|718
1723088700000|2024-08-08 03:45:00|478.75|475.85|476.64|473.74|478.83|475.93|476.57|473.67|590
1723089000000|2024-08-08 03:50:00|476.55|473.65|476.14|473.24|477.4|474.5|476.06|473.16|685
1723089300000|2024-08-08 03:55:00|476.08|473.18|475.46|472.56|476.27|473.37|475.2|472.3|515
1723089600000|2024-08-08 04:00:00|475.25|472.35|476.83|473.93|477.1|474.2|475.25|472.35|541
1723089900000|2024-08-08 04:05:00|476.87|473.97|476.74|473.84|477.45|474.55|475.67|472.77|671
1723090200000|2024-08-08 04:10:00|476.66|473.76|478.07|475.17|478.99|476.09|476.63|473.73|666
1723090500000|2024-08-08 04:15:00|478.16|475.26|477.7|474.8|478.57|475.67|477.4|474.5|639
1723090800000|2024-08-08 04:20:00|477.94|475.04|478.13|475.23|478.8|475.9|477.6|474.7|567
1723091100000|2024-08-08 04:25:00|478.12|475.22|475.89|472.99|478.27|475.37|475.65|472.75|661
1723091400000|2024-08-08 04:30:00|475.92|473.02|475.98|473.08|476.36|473.46|474.48|471.58|590
1723091700000|2024-08-08 04:35:00|475.95|473.05|474.4|471.5|476.2|473.3|474.1|471.2|536
1723092000000|2024-08-08 04:40:00|474.2|471.3|473.61|470.71|474.7|471.8|473.5|470.6|548
1723092300000|2024-08-08 04:45:00|473.55|470.65|473.67|470.77|474.26|471.36|473.27|470.37|577
1723092600000|2024-08-08 04:50:00|473.65|470.75|473.24|470.34|473.67|470.77|472.3|469.4|585
1723092900000|2024-08-08 04:55:00|473.23|470.33|473.66|470.76|473.74|470.84|472.9|470|258
1723093200000|2024-08-08 05:00:00|473.67|470.77|474.93|472.03|475.49|472.59|473.67|470.77|281
1723093500000|2024-08-08 05:05:00|474.94|472.04|475.11|472.21|476.5|473.6|474.94|472.04|375
1723093800000|2024-08-08 05:10:00|475.1|472.2|473.6|470.7|475.35|472.45|473.1|470.2|514
1723094100000|2024-08-08 05:15:00|473.57|470.67|475.73|472.83|475.74|472.84|473.53|470.63|453
1723094400000|2024-08-08 05:20:00|475.74|472.84|476.11|473.21|476.19|473.29|474.8|471.9|423
1723094700000|2024-08-08 05:25:00|475.93|473.03|476.93|474.03|477.22|474.32|475.51|472.61|436
1723095000000|2024-08-08 05:30:00|476.97|474.07|476.85|473.95|478.02|475.12|476.4|473.5|518
1723095300000|2024-08-08 05:35:00|476.83|473.93|477.1|474.2|477.65|474.75|476.53|473.63|370
1723095600000|2024-08-08 05:40:00|477|474.1|477.43|474.53|477.91|475.01|476.43|473.53|261
1723095900000|2024-08-08 05:45:00|477.48|474.58|477.03|474.13|477.95|475.05|476.76|473.86|243
1723096200000|2024-08-08 05:50:00|477.04|474.14|475.2|472.3|477.23|474.33|475.16|472.26|365
1723096500000|2024-08-08 05:55:00|475.24|472.34|475.93|473.03|476.6|473.7|475.21|472.31|269
1723096800000|2024-08-08 06:00:00|475.96|473.06|475.66|472.76|477|474.1|474.28|471.38|382
1723097100000|2024-08-08 06:05:00|475.67|472.77|477.75|474.85|477.8|474.9|475.67|472.77|423
1723097400000|2024-08-08 06:10:00|477.7|474.8|478.4|475.5|478.55|475.65|477.36|474.46|304
1723097700000|2024-08-08 06:15:00|478.36|475.46|479.23|476.33|479.65|476.75|477.89|474.99|314
1723098000000|2024-08-08 06:20:00|479.21|476.31|477.9|475|479.26|476.36|477.55|474.65|402
1723098300000|2024-08-08 06:25:00|478|475.1|475.9|473|478.1|475.2|475.07|472.17|486
1723098600000|2024-08-08 06:30:00|475.89|472.99|475.65|472.75|476.6|473.7|475.27|472.37|568
1723098900000|2024-08-08 06:35:00|475.66|472.76|474.83|471.93|475.7|472.8|474.34|471.44|426
1723099200000|2024-08-08 06:40:00|474.84|471.94|474.8|471.9|475.13|472.23|474.6|471.7|563
1723099500000|2024-08-08 06:45:00|474.78|471.88|474.87|471.97|475|472.1|473.9|471|479
1723099800000|2024-08-08 06:50:00|474.9|472|475.59|472.69|476|473.1|474.9|472|396
1723100100000|2024-08-08 06:55:00|475.6|472.7|474.63|471.73|476.18|473.28|474.53|471.63|515
1723100400000|2024-08-08 07:00:00|474.64|471.74|475.1|472.2|475.4|472.5|474.4|471.5|190
1723100700000|2024-08-08 07:05:00|475.3|472.4|474.8|471.9|475.4|472.5|474.1|471.2|150
1723101000000|2024-08-08 07:10:00|474.75|471.85|475.25|472.35|475.5|472.6|473.8|470.9|162
1723101300000|2024-08-08 07:15:00|475.3|472.4|476.6|473.7|476.9|474|475.15|472.25|215
1723101600000|2024-08-08 07:20:00|476.7|473.8|475.65|472.75|477.07|474.17|475.6|472.7|452
1723101900000|2024-08-08 07:25:00|475.73|472.83|475.3|472.4|475.75|472.85|474.5|471.6|347
1723102200000|2024-08-08 07:30:00|475.2|472.3|473.86|470.96|475.25|472.35|473.4|470.5|402
1723102500000|2024-08-08 07:35:00|473.89|470.99|475.75|472.85|475.81|472.91|473.88|470.98|445
1723102800000|2024-08-08 07:40:00|475.71|472.81|475.09|472.19|476.57|473.67|474.99|472.09|437
1723103100000|2024-08-08 07:45:00|475.08|472.18|474.74|471.84|475.69|472.79|474.54|471.64|573
1723103400000|2024-08-08 07:50:00|474.75|471.85|474.54|471.64|475.17|472.27|473.92|471.02|455
1723103700000|2024-08-08 07:55:00|474.53|471.63|473.49|470.59|475|472.1|473.43|470.53|654
1723104000000|2024-08-08 08:00:00|473.5|470.6|474.73|471.83|475|472.1|473.1|470.2|548
1723104300000|2024-08-08 08:05:00|474.76|471.86|474.65|471.75|475.1|472.2|474.23|471.33|545
1723104600000|2024-08-08 08:10:00|474.55|471.65|474.95|472.05|475|472.1|473.62|470.72|455
1723104900000|2024-08-08 08:15:00|475|472.1|475.23|472.33|476.2|473.3|474.44|471.54|599
1723105200000|2024-08-08 08:20:00|475.16|472.26|474.75|471.85|475.69|472.79|474.25|471.35|458
1723105500000|2024-08-08 08:25:00|474.76|471.86|474.1|471.2|475.61|472.71|474.08|471.18|455
1723105800000|2024-08-08 08:30:00|474.04|471.14|474.75|471.85|474.95|472.05|474|471.1|318
1723106100000|2024-08-08 08:35:00|474.79|471.89|474.82|471.92|474.92|472.02|474.54|471.64|326
1723106400000|2024-08-08 08:40:00|474.8|471.9|474.16|471.26|474.95|472.05|473.99|471.09|175
1723106700000|2024-08-08 08:45:00|474.17|471.27|474.7|471.8|474.79|471.89|473.7|470.8|380
1723107000000|2024-08-08 08:50:00|474.74|471.84|474.75|471.85|475|472.1|473.9|471|296
1723107300000|2024-08-08 08:55:00|474.8|471.9|474.6|471.7|474.85|471.95|474.21|471.31|175
1723107600000|2024-08-08 09:00:00|474.66|471.76|473.96|471.06|474.7|471.8|473.7|470.8|283
1723107900000|2024-08-08 09:05:00|473.95|471.05|473.07|470.17|474.22|471.32|473|470.1|505
1723108200000|2024-08-08 09:10:00|473.05|470.15|473.06|470.16|473.4|470.5|472.8|469.9|336
1723108500000|2024-08-08 09:15:00|473.05|470.15|473.58|470.68|474|471.1|472.89|469.99|365
1723108800000|2024-08-08 09:20:00|473.57|470.67|473.12|470.22|473.9|471|472.5|469.6|438
1723109100000|2024-08-08 09:25:00|473.11|470.21|473.17|470.27|473.39|470.49|472.5|469.6|414
1723109400000|2024-08-08 09:30:00|473.12|470.22|473.56|470.66|473.95|471.05|472.67|469.77|446
1723109700000|2024-08-08 09:35:00|473.6|470.7|472.95|470.05|473.8|470.9|472.9|470|297
1723110000000|2024-08-08 09:40:00|472.93|470.03|471.83|468.93|473.3|470.4|471.6|468.7|396
1723110300000|2024-08-08 09:45:00|471.81|468.91|472.02|469.12|472.75|469.85|471.81|468.91|422
1723110600000|2024-08-08 09:50:00|472.03|469.13|471.12|468.22|473.4|470.5|471.1|468.2|467
1723110900000|2024-08-08 09:55:00|471.1|468.2|469.88|466.98|471.6|468.7|469.82|466.92|405
1723111200000|2024-08-08 10:00:00|469.92|467.02|468.44|465.54|470.5|467.6|468.34|465.44|588
1723111500000|2024-08-08 10:05:00|468.4|465.5|468.68|465.78|469.76|466.86|468.34|465.44|679
1723111800000|2024-08-08 10:10:00|468.67|465.77|468.79|465.89|468.8|465.9|467.83|464.93|577
1723112100000|2024-08-08 10:15:00|468.83|465.93|468.87|465.97|469.04|466.14|467.78|464.88|464
1723112400000|2024-08-08 10:20:00|468.86|465.96|468.95|466.05|469.49|466.59|468.65|465.75|488
1723112700000|2024-08-08 10:25:00|468.96|466.06|468.36|465.46|469.7|466.8|468.36|465.46|539
1723113000000|2024-08-08 10:30:00|468.37|465.47|467.79|464.89|468.5|465.6|467.39|464.49|618
1723113300000|2024-08-08 10:35:00|467.78|464.88|466.93|464.03|468.2|465.3|466.88|463.98|492
1723113600000|2024-08-08 10:40:00|466.92|464.02|468.1|465.2|468.3|465.4|466.89|463.99|558
1723113900000|2024-08-08 10:45:00|468.2|465.3|467.14|464.24|469.2|466.3|466.9|464|619
1723114200000|2024-08-08 10:50:00|467.13|464.23|467.85|464.95|468|465.1|466.7|463.8|600
1723114500000|2024-08-08 10:55:00|467.84|464.94|468.4|465.5|468.5|465.6|467.58|464.68|421
1723114800000|2024-08-08 11:00:00|468.3|465.4|468.69|465.79|469|466.1|468.3|465.4|400
1723115100000|2024-08-08 11:05:00|468.65|465.75|468.9|466|468.9|466|467.65|464.75|351
1723115400000|2024-08-08 11:10:00|468.89|465.99|466.15|463.25|469.2|466.3|466.07|463.17|486
1723115700000|2024-08-08 11:15:00|466.25|463.35|465.5|462.6|466.28|463.38|464.8|461.9|516
1723116000000|2024-08-08 11:20:00|465.28|462.38|463.65|460.75|466|463.1|463.6|460.7|547
1723116300000|2024-08-08 11:25:00|463.91|461.01|465.31|462.41|465.43|462.53|463.77|460.87|361
1723116600000|2024-08-08 11:30:00|465.36|462.46|464.53|461.63|465.36|462.46|464.25|461.35|409
1723116900000|2024-08-08 11:35:00|464.5|461.6|463.49|460.59|465.3|462.4|463.4|460.5|638
1723117200000|2024-08-08 11:40:00|463.5|460.6|464.28|461.38|464.28|461.38|463.4|460.5|658
1723117500000|2024-08-08 11:45:00|464.25|461.35|465.55|462.65|466.03|463.13|463.93|461.03|594
1723117800000|2024-08-08 11:50:00|465.54|462.64|464.15|461.25|465.69|462.79|463.7|460.8|672
1723118100000|2024-08-08 11:55:00|464.1|461.2|462.83|459.93|464.95|462.05|462.6|459.7|514
1723118400000|2024-08-08 12:00:00|462.88|459.98|462|459.1|463|460.1|461.89|458.99|372
1723118700000|2024-08-08 12:05:00|462.04|459.14|460.56|457.66|462.04|459.14|460.44|457.54|443
1723119000000|2024-08-08 12:10:00|460.44|457.54|460.6|457.7|460.71|457.81|459.88|456.98|480
1723119300000|2024-08-08 12:15:00|460.58|457.68|460.3|457.4|460.7|457.8|459.5|456.6|676
1723119600000|2024-08-08 12:20:00|460.25|457.35|459.89|456.99|460.8|457.9|459.2|456.3|436
1723119900000|2024-08-08 12:25:00|459.88|456.98|460.8|457.9|461|458.1|459.75|456.85|379
1723120200000|2024-08-08 12:30:00|460.79|457.89|471.41|468.51|472.09|469.19|460.79|457.89|948
1723120500000|2024-08-08 12:35:00|471.29|468.39|467.96|465.06|471.29|468.39|467.17|464.27|967
1723120800000|2024-08-08 12:40:00|467.94|465.04|467.65|464.75|469.34|466.44|465.46|462.56|703
1723121100000|2024-08-08 12:45:00|467.61|464.71|465.87|462.97|468.38|465.48|465.58|462.68|641
1723121400000|2024-08-08 12:50:00|465.86|462.96|466.05|463.15|467.4|464.5|465.86|462.96|623
1723121700000|2024-08-08 12:55:00|466.1|463.2|467.92|465.02|468.4|465.5|465.8|462.9|547
1723122000000|2024-08-08 13:00:00|467.9|465|469.51|466.61|469.79|466.89|467.9|465|608
1723122300000|2024-08-08 13:05:00|469.58|466.68|468.7|465.8|469.79|466.89|468.07|465.17|625
1723122600000|2024-08-08 13:10:00|468.63|465.73|469.52|466.62|470.3|467.4|468.47|465.57|851
1723122900000|2024-08-08 13:15:00|469.5|466.6|471.56|468.66|472.4|469.5|469.28|466.38|841
1723123200000|2024-08-08 13:20:00|471.58|468.68|468.98|466.08|471.6|468.7|467.95|465.05|858
1723123500000|2024-08-08 13:25:00|469|466.1|469.71|466.81|469.81|466.91|468.44|465.54|779
1723123800000|2024-08-08 13:30:00|469.73|466.83|469.2|466.3|470.45|467.55|467.07|464.17|823
1723124100000|2024-08-08 13:35:00|469.18|466.28|468.33|465.43|470.35|467.45|467.27|464.37|864
1723124400000|2024-08-08 13:40:00|468.35|465.45|468.52|465.62|469.37|466.47|467.37|464.47|696
1723124700000|2024-08-08 13:45:00|468.34|465.44|464.89|461.99|469.1|466.2|464.28|461.38|589
1723125000000|2024-08-08 13:50:00|464.91|462.01|467.48|464.58|467.48|464.58|464.02|461.12|528
1723125300000|2024-08-08 13:55:00|467.5|464.6|468.55|465.65|468.55|465.65|467.21|464.31|552
1723125600000|2024-08-08 14:00:00|468.4|465.5|469.97|467.07|470.52|467.62|468.18|465.28|513
1723125900000|2024-08-08 14:05:00|469.93|467.03|470.6|467.7|470.8|467.9|468.9|466|618
1723126200000|2024-08-08 14:10:00|470.55|467.65|470.3|467.4|470.7|467.8|469.34|466.44|580
1723126500000|2024-08-08 14:15:00|470.25|467.35|470.8|467.9|472.1|469.2|470.06|467.16|742
1723126800000|2024-08-08 14:20:00|470.9|468|472|469.1|472.06|469.16|470.17|467.27|686
1723127100000|2024-08-08 14:25:00|471.95|469.05|474.4|471.5|474.7|471.8|471.9|469|768
1723127400000|2024-08-08 14:30:00|474.39|471.49|476|473.1|476.75|473.85|474.07|471.17|699
1723127700000|2024-08-08 14:35:00|475.94|473.04|476.65|473.75|477.95|475.05|475.23|472.33|695
1723128000000|2024-08-08 14:40:00|476.69|473.79|476.35|473.45|477.27|474.37|475.66|472.76|742
1723128300000|2024-08-08 14:45:00|476.4|473.5|477.83|474.93|478.8|475.9|475.78|472.88|787
1723128600000|2024-08-08 14:50:00|477.87|474.97|475.26|472.36|478.03|475.13|474.93|472.03|819
1723128900000|2024-08-08 14:55:00|475.24|472.34|475.83|472.93|476.15|473.25|474.7|471.8|838
1723129200000|2024-08-08 15:00:00|475.8|472.9|476|473.1|476.25|473.35|475|472.1|741
1723129500000|2024-08-08 15:05:00|476.05|473.15|475.62|472.72|477.75|474.85|475.18|472.28|864
1723129800000|2024-08-08 15:10:00|475.54|472.64|474.83|471.93|475.74|472.84|473.94|471.04|809
1723130100000|2024-08-08 15:15:00|474.85|471.95|475.5|472.6|476.05|473.15|474.56|471.66|732
1723130400000|2024-08-08 15:20:00|475.49|472.59|476.01|473.11|476.21|473.31|475.2|472.3|765
1723130700000|2024-08-08 15:25:00|476.02|473.12|475.23|472.33|476.5|473.6|475.2|472.3|605
1723131000000|2024-08-08 15:30:00|475.31|472.41|475.39|472.49|475.89|472.99|474.51|471.61|802
1723131300000|2024-08-08 15:35:00|475.4|472.5|476.48|473.58|477.23|474.33|475.25|472.35|859
1723131600000|2024-08-08 15:40:00|476.46|473.56|475.9|473|476.61|473.71|474.88|471.98|754
1723131900000|2024-08-08 15:45:00|475.85|472.95|475.68|472.78|476.3|473.4|475.25|472.35|703
1723132200000|2024-08-08 15:50:00|475.67|472.77|475.8|472.9|476.4|473.5|475.2|472.3|798
1723132500000|2024-08-08 15:55:00|475.75|472.85|476.7|473.8|476.9|474|475.55|472.65|670
1723132800000|2024-08-08 16:00:00|476.68|473.78|476.85|473.95|478.36|475.46|476.06|473.16|828
1723133100000|2024-08-08 16:05:00|476.82|473.92|477.72|474.82|478.57|475.67|474.99|472.09|961
1723133400000|2024-08-08 16:10:00|477.69|474.79|479.28|476.38|480.28|477.38|477.6|474.7|916
1723133700000|2024-08-08 16:15:00|479.29|476.39|477.87|474.97|479.65|476.75|477.45|474.55|888
1723134000000|2024-08-08 16:20:00|477.86|474.96|478.32|475.42|478.6|475.7|476.98|474.08|795
1723134300000|2024-08-08 16:25:00|478.34|475.44|478.11|475.21|479.23|476.33|477.77|474.87|781
1723134600000|2024-08-08 16:30:00|478.12|475.22|477.9|475|478.18|475.28|477|474.1|749
1723134900000|2024-08-08 16:35:00|477.85|474.95|477.21|474.31|477.85|474.95|476.65|473.75|506
1723135200000|2024-08-08 16:40:00|477.2|474.3|476.13|473.23|477.85|474.95|476.13|473.23|522
1723135500000|2024-08-08 16:45:00|476.08|473.18|476.9|474|477.35|474.45|475.93|473.03|686
1723135800000|2024-08-08 16:50:00|476.91|474.01|476.85|473.95|477.15|474.25|475.5|472.6|740
1723136100000|2024-08-08 16:55:00|476.8|473.9|476.08|473.18|477.3|474.4|476|473.1|313
1723136400000|2024-08-08 17:00:00|476.07|473.17|475.9|473|476.5|473.6|474.48|471.58|667
1723136700000|2024-08-08 17:05:00|475.8|472.9|477.31|474.41|477.55|474.65|475.18|472.28|540
1723137000000|2024-08-08 17:10:00|477.3|474.4|476.65|473.75|478.48|475.58|476.5|473.6|755
1723137300000|2024-08-08 17:15:00|476.6|473.7|476.35|473.45|476.82|473.92|475.11|472.21|706
1723137600000|2024-08-08 17:20:00|476.37|473.47|475.48|472.58|476.45|473.55|475.28|472.38|640
1723137900000|2024-08-08 17:25:00|475.62|472.72|475.59|472.69|476.06|473.16|474.86|471.96|607
1723138200000|2024-08-08 17:30:00|475.56|472.66|474.9|472|475.62|472.72|474.2|471.3|788
1723138500000|2024-08-08 17:35:00|474.85|471.95|473.75|470.85|474.85|471.95|473.71|470.81|634
1723138800000|2024-08-08 17:40:00|473.73|470.83|474.55|471.65|474.66|471.76|473.67|470.77|505
1723139100000|2024-08-08 17:45:00|474.53|471.63|474.81|471.91|475.25|472.35|474.4|471.5|379
1723139400000|2024-08-08 17:50:00|474.68|471.78|475.2|472.3|475.35|472.45|474.68|471.78|560
1723139700000|2024-08-08 17:55:00|475.15|472.25|474.03|471.13|475.25|472.35|473.74|470.84|369
1723140000000|2024-08-08 18:00:00|474|471.1|475.38|472.48|475.5|472.6|473.95|471.05|335
1723140300000|2024-08-08 18:05:00|475.35|472.45|475.25|472.35|475.5|472.6|474.58|471.68|555
1723140600000|2024-08-08 18:10:00|475.3|472.4|474.98|472.08|475.5|472.6|474.9|472|429
1723140900000|2024-08-08 18:15:00|475.11|472.21|474.85|471.95|475.11|472.21|474.4|471.5|441
1723141200000|2024-08-08 18:20:00|474.9|472|475.46|472.56|475.6|472.7|474.59|471.69|427
1723141500000|2024-08-08 18:25:00|475.47|472.57|476.04|473.14|476.35|473.45|475.14|472.24|579
1723141800000|2024-08-08 18:30:00|476.02|473.12|477.21|474.31|477.37|474.47|475.7|472.8|373
1723142100000|2024-08-08 18:35:00|477.28|474.38|477.08|474.18|477.33|474.43|477|474.1|283
1723142400000|2024-08-08 18:40:00|477.21|474.31|477.04|474.14|477.21|474.31|476.5|473.6|245
1723142700000|2024-08-08 18:45:00|477.05|474.15|477|474.1|477.06|474.16|476.55|473.65|205
1723143000000|2024-08-08 18:50:00|477.07|474.17|477.32|474.42|477.47|474.57|477.07|474.17|125
1723143300000|2024-08-08 18:55:00|477.3|474.4|477.41|474.51|477.8|474.9|477.04|474.14|382
1723143600000|2024-08-08 19:00:00|477.32|474.42|477.33|474.43|478.04|475.14|477.26|474.36|288
1723143900000|2024-08-08 19:05:00|477.31|474.41|477.81|474.91|478.3|475.4|477|474.1|387
1723144200000|2024-08-08 19:10:00|477.82|474.92|477.55|474.65|477.9|475|477.48|474.58|355
1723144500000|2024-08-08 19:15:00|477.5|474.6|477.83|474.93|478.15|475.25|477.5|474.6|371
1723144800000|2024-08-08 19:20:00|477.82|474.92|478.8|475.9|478.8|475.9|477.8|474.9|359
1723145100000|2024-08-08 19:25:00|478.9|476|477.54|474.64|479.2|476.3|477.53|474.63|302
1723145400000|2024-08-08 19:30:00|477.53|474.63|476.88|473.98|478.3|475.4|476.6|473.7|484
1723145700000|2024-08-08 19:35:00|476.86|473.96|477.34|474.44|477.6|474.7|476.76|473.86|285
1723146000000|2024-08-08 19:40:00|477.33|474.43|478.29|475.39|478.4|475.5|477.32|474.42|306
1723146300000|2024-08-08 19:45:00|478.27|475.37|477.79|474.89|478.29|475.39|477.4|474.5|476
1723146600000|2024-08-08 19:50:00|477.78|474.88|477.57|474.67|478.1|475.2|477|474.1|353
1723146900000|2024-08-08 19:55:00|477.63|474.73|477.68|474.78|477.78|474.88|476.69|473.79|252
1723147200000|2024-08-08 20:00:00|477.61|474.71|477.8|474.9|478|475.1|476.95|474.05|567
1723147500000|2024-08-08 20:05:00|477.7|474.8|477.55|474.65|477.86|474.96|477|474.1|480
1723147800000|2024-08-08 20:10:00|477.53|474.63|477|474.1|478|475.1|477|474.1|278
1723148100000|2024-08-08 20:15:00|477.11|474.21|477.85|474.95|478|475.1|477|474.1|296
1723148400000|2024-08-08 20:20:00|477.9|475|477.53|474.63|478|475.1|477.36|474.46|497
1723148700000|2024-08-08 20:25:00|477.52|474.62|477.32|474.42|477.53|474.63|477|474.1|416
1723149000000|2024-08-08 20:30:00|477.34|474.44|477.65|474.75|477.85|474.95|477.1|474.2|339
1723149300000|2024-08-08 20:35:00|477.6|474.7|476.94|474.04|477.65|474.75|476.6|473.7|347
1723149600000|2024-08-08 20:40:00|477.01|474.11|477.72|474.82|477.77|474.87|476.9|474|518
1723149900000|2024-08-08 20:45:00|477.71|474.81|478.08|475.18|478.55|475.65|477.6|474.7|311
1723150200000|2024-08-08 20:50:00|478.12|475.22|476.79|473.89|478.12|475.22|476.7|473.8|299
1723150500000|2024-08-08 20:55:00|476.7|473.8|476.42|473.52|477.14|474.24|476.3|473.4|277
1723150800000|2024-08-08 21:00:00|476.44|473.54|475.74|472.84|476.62|473.72|475.74|472.84|220
1723151100000|2024-08-08 21:05:00|475.81|472.91|476.4|473.5|476.48|473.58|475.75|472.85|173
1723151400000|2024-08-08 21:10:00|476.37|473.47|477.82|474.92|477.82|474.92|476.21|473.31|166
1723151700000|2024-08-08 21:15:00|477.83|474.93|477.48|474.58|477.83|474.93|477.35|474.45|245
1723152000000|2024-08-08 21:20:00|477.5|474.6|477.03|474.13|477.5|474.6|476.59|473.69|102
1723152300000|2024-08-08 21:25:00|477.04|474.14|477.18|474.28|477.57|474.67|477.03|474.13|176
1723152600000|2024-08-08 21:30:00|477.19|474.29|478.91|476.01|478.98|476.08|477.19|474.29|154
1723152900000|2024-08-08 21:35:00|478.92|476.02|478.81|475.91|478.92|476.02|478.75|475.85|92
1723153200000|2024-08-08 21:40:00|478.82|475.92|481.08|478.18|481.43|478.53|478.74|475.84|356
1723153500000|2024-08-08 21:45:00|481.04|478.14|482.79|479.89|482.84|479.94|481.04|478.14|236
1723153800000|2024-08-08 21:50:00|482.83|479.93|482.59|479.69|482.92|480.02|482.58|479.68|115
1723154100000|2024-08-08 21:55:00|482.58|479.68|485.87|482.97|486.31|483.41|482.49|479.59|303
1723154400000|2024-08-08 22:00:00|486|483.1|484.9|482|486.35|483.45|483.85|480.95|826
1723154700000|2024-08-08 22:05:00|484.92|482.02|484.24|481.34|485.16|482.26|482.86|479.96|852
1723155000000|2024-08-08 22:10:00|484.29|481.39|483.24|480.34|484.85|481.95|482.73|479.83|749
1723155300000|2024-08-08 22:15:00|483.25|480.35|484.2|481.3|484.25|481.35|482.39|479.49|716
1723155600000|2024-08-08 22:20:00|484.18|481.28|485.05|482.15|485.5|482.6|483.75|480.85|775
1723155900000|2024-08-08 22:25:00|485.06|482.16|485.26|482.36|485.26|482.36|484|481.1|747
1723156200000|2024-08-08 22:30:00|485.22|482.32|486.33|483.43|487.2|484.3|485.08|482.18|528
1723156500000|2024-08-08 22:35:00|486.32|483.42|485.9|483|486.98|484.08|484.8|481.9|719
1723156800000|2024-08-08 22:40:00|485.92|483.02|485.22|482.32|486.3|483.4|485.17|482.27|493
1723157100000|2024-08-08 22:45:00|485.19|482.29|486.3|483.4|486.7|483.8|484.95|482.05|598
1723157400000|2024-08-08 22:50:00|486.28|483.38|487.34|484.44|487.9|485|485.98|483.08|652
1723157700000|2024-08-08 22:55:00|487.4|484.5|490.35|487.45|491.79|488.89|487.29|484.39|775
1723158000000|2024-08-08 23:00:00|490.37|487.47|488.45|485.55|491.9|489|488.17|485.27|863
1723158300000|2024-08-08 23:05:00|488.43|485.53|489.54|486.64|489.65|486.75|487.65|484.75|763
1723158600000|2024-08-08 23:10:00|489.45|486.55|489.11|486.21|490.8|487.9|489.07|486.17|747
1723158900000|2024-08-08 23:15:00|489.1|486.2|489.18|486.28|489.48|486.58|488.2|485.3|639
1723159200000|2024-08-08 23:20:00|489.15|486.25|488.07|485.17|489.25|486.35|487.97|485.07|479
1723159500000|2024-08-08 23:25:00|488.11|485.21|487.7|484.8|488.3|485.4|486.32|483.42|527
1723159800000|2024-08-08 23:30:00|487.71|484.81|487.15|484.25|487.8|484.9|486.47|483.57|598
1723160100000|2024-08-08 23:35:00|487.09|484.19|488.9|486|489.1|486.2|486.6|483.7|558
1723160400000|2024-08-08 23:40:00|488.85|485.95|488.5|485.6|489.5|486.6|488.3|485.4|436
1723160700000|2024-08-08 23:45:00|488.49|485.59|488.7|485.8|488.8|485.9|488.2|485.3|619
1723161000000|2024-08-08 23:50:00|488.69|485.79|489.85|486.95|490|487.1|488.45|485.55|606
1723161300000|2024-08-08 23:55:00|489.6|486.7|489.6|486.7|490.15|487.25|488.82|485.92|521
1723161600000|2024-08-09 00:00:00|489.55|486.65|487.98|485.08|489.6|486.7|487.69|484.79|493
1723161900000|2024-08-09 00:05:00|487.94|485.04|485.47|482.57|487.98|485.08|485.3|482.4|501
1723162200000|2024-08-09 00:10:00|485.42|482.52|486.85|483.95|487.1|484.2|484.85|481.95|672
1723162500000|2024-08-09 00:15:00|486.9|484|487.37|484.47|487.55|484.65|485.72|482.82|638
1723162800000|2024-08-09 00:20:00|487.11|484.21|487.62|484.72|488.15|485.25|486.86|483.96|589
1723163100000|2024-08-09 00:25:00|487.63|484.73|490.5|487.6|490.8|487.9|487.4|484.5|690
1723163400000|2024-08-09 00:30:00|490.45|487.55|492.2|489.3|492.4|489.5|489.75|486.85|673
1723163700000|2024-08-09 00:35:00|492.4|489.5|493.35|490.45|493.4|490.5|491.28|488.38|746
1723164000000|2024-08-09 00:40:00|493.36|490.46|491.85|488.95|494|491.1|491.43|488.53|748
1723164300000|2024-08-09 00:45:00|491.95|489.05|491.24|488.34|492.38|489.48|490.16|487.26|869
1723164600000|2024-08-09 00:50:00|491.25|488.35|489.7|486.8|491.45|488.55|488.72|485.82|742
1723164900000|2024-08-09 00:55:00|489.65|486.75|488.97|486.07|490.15|487.25|487.48|484.58|807
1723165200000|2024-08-09 01:00:00|489.02|486.12|486.11|483.21|489.15|486.25|486.08|483.18|859
1723165500000|2024-08-09 01:05:00|486.12|483.22|487.49|484.59|488.26|485.36|485.9|483|722
1723165800000|2024-08-09 01:10:00|487.5|484.6|488.59|485.69|488.59|485.69|487.48|484.58|564
1723166100000|2024-08-09 01:15:00|488.53|485.63|487.8|484.9|488.9|486|487.56|484.66|441
1723166400000|2024-08-09 01:20:00|487.85|484.95|488.26|485.36|488.75|485.85|487.48|484.58|490
1723166700000|2024-08-09 01:25:00|488.27|485.37|488.4|485.5|489.03|486.13|488.21|485.31|364
1723167000000|2024-08-09 01:30:00|488.39|485.49|488.02|485.12|488.67|485.77|487.66|484.76|560
1723167300000|2024-08-09 01:35:00|488.05|485.15|488.87|485.97|489.4|486.5|487.82|484.92|603
1723167600000|2024-08-09 01:40:00|488.9|486|487.73|484.83|488.9|486|487.4|484.5|596
1723167900000|2024-08-09 01:45:00|487.78|484.88|486.72|483.82|487.92|485.02|486.71|483.81|628
1723168200000|2024-08-09 01:50:00|486.77|483.87|487.52|484.62|487.85|484.95|486.43|483.53|440
1723168500000|2024-08-09 01:55:00|487.53|484.63|487.77|484.87|488.15|485.25|487.42|484.52|310
1723168800000|2024-08-09 02:00:00|487.79|484.89|486.54|483.64|488.3|485.4|485.91|483.01|530
1723169100000|2024-08-09 02:05:00|486.63|483.73|486.5|483.6|487.07|484.17|486.3|483.4|571
1723169400000|2024-08-09 02:10:00|486.58|483.68|486.2|483.3|486.85|483.95|485.98|483.08|459
1723169700000|2024-08-09 02:15:00|486.19|483.29|486.4|483.5|486.65|483.75|485.7|482.8|543
1723170000000|2024-08-09 02:20:00|486.46|483.56|485.5|482.6|486.46|483.56|485.48|482.58|453
1723170300000|2024-08-09 02:25:00|485.49|482.59|485.85|482.95|486.05|483.15|485.3|482.4|425
1723170600000|2024-08-09 02:30:00|485.79|482.89|486.5|483.6|486.65|483.75|485.7|482.8|553
1723170900000|2024-08-09 02:35:00|486.53|483.63|487.35|484.45|487.6|484.7|486.35|483.45|587
1723171200000|2024-08-09 02:40:00|487.4|484.5|488.53|485.63|488.95|486.05|487.34|484.44|475
1723171500000|2024-08-09 02:45:00|488.58|485.68|488.09|485.19|489.35|486.45|487.85|484.95|522
1723171800000|2024-08-09 02:50:00|488.1|485.2|487.1|484.2|488.45|485.55|487.03|484.13|392
1723172100000|2024-08-09 02:55:00|487.09|484.19|487|484.1|487.3|484.4|486.65|483.75|379
1723172400000|2024-08-09 03:00:00|487.05|484.15|487.5|484.6|488.35|485.45|486.85|483.95|521
1723172700000|2024-08-09 03:05:00|487.45|484.55|487.3|484.4|487.7|484.8|487.3|484.4|398
1723173000000|2024-08-09 03:10:00|487.26|484.36|487.91|485.01|488.05|485.15|487.15|484.25|422
1723173300000|2024-08-09 03:15:00|487.8|484.9|488|485.1|488.5|485.6|487.55|484.65|548
1723173600000|2024-08-09 03:20:00|487.95|485.05|486.6|483.7|488|485.1|486.4|483.5|532
1723173900000|2024-08-09 03:25:00|486.65|483.75|486.3|483.4|486.7|483.8|486.15|483.25|427
1723174200000|2024-08-09 03:30:00|486.35|483.45|485.17|482.27|486.9|484|484.9|482|621
1723174500000|2024-08-09 03:35:00|485.1|482.2|484.4|481.5|485.2|482.3|484.24|481.34|530
1723174800000|2024-08-09 03:40:00|484.35|481.45|484.2|481.3|484.5|481.6|483.85|480.95|393
1723175100000|2024-08-09 03:45:00|484.3|481.4|484.9|482|485.2|482.3|484.01|481.11|432
1723175400000|2024-08-09 03:50:00|484.88|481.98|485.15|482.25|485.35|482.45|484.5|481.6|461
1723175700000|2024-08-09 03:55:00|485.25|482.35|484.54|481.64|485.3|482.4|484.5|481.6|286
1723176000000|2024-08-09 04:00:00|484.56|481.66|483.48|480.58|484.68|481.78|483.4|480.5|510
1723176300000|2024-08-09 04:05:00|483.5|480.6|483.95|481.05|484.3|481.4|483.39|480.49|465
1723176600000|2024-08-09 04:10:00|483.8|480.9|482.93|480.03|484.48|481.58|482.8|479.9|551
1723176900000|2024-08-09 04:15:00|482.98|480.08|483.8|480.9|484.1|481.2|482.24|479.34|606
1723177200000|2024-08-09 04:20:00|483.85|480.95|483.44|480.54|483.9|481|483.35|480.45|408
1723177500000|2024-08-09 04:25:00|483.4|480.5|482|479.1|483.49|480.59|481.74|478.84|520
1723177800000|2024-08-09 04:30:00|481.91|479.01|483.02|480.12|483.4|480.5|481.6|478.7|569
1723178100000|2024-08-09 04:35:00|483.07|480.17|482.35|479.45|483.2|480.3|482.3|479.4|440
1723178400000|2024-08-09 04:40:00|482.5|479.6|481.8|478.9|482.5|479.6|481.6|478.7|501
1723178700000|2024-08-09 04:45:00|481.75|478.85|480.83|477.93|482.1|479.2|480.5|477.6|584
1723179000000|2024-08-09 04:50:00|480.85|477.95|480.32|477.42|481.15|478.25|479.68|476.78|469
1723179300000|2024-08-09 04:55:00|480.3|477.4|479.68|476.78|480.9|478|479.4|476.5|411
1723179600000|2024-08-09 05:00:00|479.54|476.64|477.7|474.8|479.85|476.95|477.7|474.8|481
1723179900000|2024-08-09 05:05:00|477.85|474.95|480.4|477.5|480.6|477.7|477.85|474.95|616
1723180200000|2024-08-09 05:10:00|480.45|477.55|480.3|477.4|480.8|477.9|479.93|477.03|572
1723180500000|2024-08-09 05:15:00|480.25|477.35|481.15|478.25|481.15|478.25|480.09|477.19|501
1723180800000|2024-08-09 05:20:00|481.1|478.2|481.25|478.35|481.35|478.45|480.4|477.5|429
1723181100000|2024-08-09 05:25:00|481.3|478.4|480.35|477.45|481.3|478.4|479.83|476.93|441
1723181400000|2024-08-09 05:30:00|480.25|477.35|482|479.1|482.2|479.3|480.2|477.3|465
1723181700000|2024-08-09 05:35:00|481.99|479.09|481.49|478.59|482.25|479.35|481.19|478.29|363
1723182000000|2024-08-09 05:40:00|481.5|478.6|481.7|478.8|481.8|478.9|481.08|478.18|328
1723182300000|2024-08-09 05:45:00|481.6|478.7|483|480.1|483.07|480.17|481.45|478.55|556
1723182600000|2024-08-09 05:50:00|483.05|480.15|483.29|480.39|483.35|480.45|482.55|479.65|407
1723182900000|2024-08-09 05:55:00|483.25|480.35|482.99|480.09|483.4|480.5|482.55|479.65|419
1723183200000|2024-08-09 06:00:00|483|480.1|482.3|479.4|483.2|480.3|481.79|478.89|462
1723183500000|2024-08-09 06:05:00|482.29|479.39|481.3|478.4|482.65|479.75|481.25|478.35|385
1723183800000|2024-08-09 06:10:00|481.25|478.35|481.21|478.31|481.95|479.05|481.03|478.13|384
1723184100000|2024-08-09 06:15:00|481.2|478.3|481.45|478.55|481.5|478.6|480.9|478|485
1723184400000|2024-08-09 06:20:00|481.43|478.53|482.1|479.2|482.3|479.4|481.33|478.43|519
1723184700000|2024-08-09 06:25:00|482|479.1|481.07|478.17|482|479.1|481|478.1|495
1723185000000|2024-08-09 06:30:00|481.13|478.23|482.75|479.85|482.9|480|481.13|478.23|596
1723185300000|2024-08-09 06:35:00|482.7|479.8|483.85|480.95|484|481.1|482.5|479.6|679
1723185600000|2024-08-09 06:40:00|483.79|480.89|483.3|480.4|484|481.1|482.83|479.93|619
1723185900000|2024-08-09 06:45:00|483.33|480.43|482.66|479.76|483.35|480.45|481.86|478.96|692
1723186200000|2024-08-09 06:50:00|482.65|479.75|482.99|480.09|483.2|480.3|482.1|479.2|574
1723186500000|2024-08-09 06:55:00|483.01|480.11|482.55|479.65|483.01|480.11|482.1|479.2|473
1723186800000|2024-08-09 07:00:00|482.62|479.72|483.05|480.15|483.1|480.2|481.95|479.05|636
1723187100000|2024-08-09 07:05:00|483.06|480.16|482.89|479.99|483.55|480.65|482.85|479.95|530
1723187400000|2024-08-09 07:10:00|482.96|480.06|482.61|479.71|483.43|480.53|482.5|479.6|566
1723187700000|2024-08-09 07:15:00|482.54|479.64|483.47|480.57|483.65|480.75|482.35|479.45|581
1723188000000|2024-08-09 07:20:00|483.45|480.55|482.68|479.78|483.47|480.57|482.32|479.42|623
1723188300000|2024-08-09 07:25:00|482.72|479.82|483.44|480.54|483.53|480.63|482.35|479.45|516
1723188600000|2024-08-09 07:30:00|483.2|480.3|483.04|480.14|483.6|480.7|482.91|480.01|563
1723188900000|2024-08-09 07:35:00|483.05|480.15|482.3|479.4|483.43|480.53|482.14|479.24|700
1723189200000|2024-08-09 07:40:00|482.46|479.56|482.28|479.38|482.66|479.76|481.78|478.88|575
1723189500000|2024-08-09 07:45:00|482.3|479.4|482.95|480.05|483.2|480.3|482|479.1|668
1723189800000|2024-08-09 07:50:00|482.92|480.02|482.28|479.38|483.4|480.5|482.23|479.33|604
1723190100000|2024-08-09 07:55:00|482.3|479.4|483|480.1|483.65|480.75|482.19|479.29|618
1723190400000|2024-08-09 08:00:00|483.19|480.29|482.84|479.94|483.5|480.6|482.33|479.43|597
1723190700000|2024-08-09 08:05:00|482.87|479.97|482.25|479.35|482.88|479.98|481.75|478.85|623
1723191000000|2024-08-09 08:10:00|482.34|479.44|482.11|479.21|482.45|479.55|481.64|478.74|543
1723191300000|2024-08-09 08:15:00|482.05|479.15|482.8|479.9|483.04|480.14|481.8|478.9|561
1723191600000|2024-08-09 08:20:00|482.81|479.91|483.1|480.2|483.45|480.55|482.77|479.87|495
1723191900000|2024-08-09 08:25:00|483.09|480.19|483.3|480.4|483.5|480.6|482.98|480.08|511
1723192200000|2024-08-09 08:30:00|483.35|480.45|484.11|481.21|484.78|481.88|483.28|480.38|453
1723192500000|2024-08-09 08:35:00|484.1|481.2|483.54|480.64|484.38|481.48|483.54|480.64|629
1723192800000|2024-08-09 08:40:00|483.53|480.63|483.82|480.92|484|481.1|483.11|480.21|497
1723193100000|2024-08-09 08:45:00|483.87|480.97|484.76|481.86|484.85|481.95|483.82|480.92|486
1723193400000|2024-08-09 08:50:00|484.77|481.87|484.7|481.8|484.85|481.95|484.57|481.67|506
1723193700000|2024-08-09 08:55:00|484.71|481.81|484.43|481.53|485.3|482.4|484.4|481.5|365
1723194000000|2024-08-09 09:00:00|484.46|481.56|484.3|481.4|484.72|481.82|484.16|481.26|375
1723194300000|2024-08-09 09:05:00|484.26|481.36|484.03|481.13|484.26|481.36|483.7|480.8|300
1723194600000|2024-08-09 09:10:00|484.04|481.14|483.39|480.49|484.25|481.35|483.19|480.29|392
1723194900000|2024-08-09 09:15:00|483.37|480.47|482.85|479.95|483.6|480.7|482.85|479.95|287
1723195200000|2024-08-09 09:20:00|482.88|479.98|481.63|478.73|482.88|479.98|481.58|478.68|416
1723195500000|2024-08-09 09:25:00|481.67|478.77|482.17|479.27|483.37|480.47|481.66|478.76|553
1723195800000|2024-08-09 09:30:00|482.18|479.28|481.05|478.15|482.45|479.55|481.01|478.11|531
1723196100000|2024-08-09 09:35:00|481.13|478.23|480.7|477.8|481.57|478.67|480.5|477.6|605
1723196400000|2024-08-09 09:40:00|480.69|477.79|480.56|477.66|480.9|478|480|477.1|527
1723196700000|2024-08-09 09:45:00|480.57|477.67|481.77|478.87|481.85|478.95|480.57|477.67|533
1723197000000|2024-08-09 09:50:00|481.74|478.84|481.69|478.79|482.23|479.33|481.5|478.6|675
1723197300000|2024-08-09 09:55:00|481.7|478.8|480.76|477.86|481.75|478.85|480.4|477.5|530
1723197600000|2024-08-09 10:00:00|480.8|477.9|480.36|477.46|480.84|477.94|479.7|476.8|566
1723197900000|2024-08-09 10:05:00|480.4|477.5|480.49|477.59|480.75|477.85|480|477.1|475
1723198200000|2024-08-09 10:10:00|480.5|477.6|481.4|478.5|481.4|478.5|480.46|477.56|419
1723198500000|2024-08-09 10:15:00|481.39|478.49|480.78|477.88|482.1|479.2|480.7|477.8|433
1723198800000|2024-08-09 10:20:00|480.91|478.01|478.81|475.91|480.94|478.04|476.3|473.4|880
1723199100000|2024-08-09 10:25:00|478.82|475.92|480.4|477.5|480.45|477.55|478.28|475.38|782
1723199400000|2024-08-09 10:30:00|480.45|477.55|479.6|476.7|480.75|477.85|478.65|475.75|799
1723199700000|2024-08-09 10:35:00|479.56|476.66|478.1|475.2|479.6|476.7|477.74|474.84|630
1723200000000|2024-08-09 10:40:00|478.2|475.3|477.79|474.89|478.3|475.4|476.98|474.08|677
1723200300000|2024-08-09 10:45:00|477.85|474.95|477.65|474.75|478.2|475.3|477.01|474.11|514
1723200600000|2024-08-09 10:50:00|477.61|474.71|478.13|475.23|478.2|475.3|477.3|474.4|426
1723200900000|2024-08-09 10:55:00|478.1|475.2|478.23|475.33|478.85|475.95|478|475.1|390
1723201200000|2024-08-09 11:00:00|478.25|475.35|478.75|475.85|479.2|476.3|478.02|475.12|326
1723201500000|2024-08-09 11:05:00|478.7|475.8|478.08|475.18|478.7|475.8|478.01|475.11|221
1723201800000|2024-08-09 11:10:00|478.1|475.2|477.75|474.85|478.16|475.26|477.75|474.85|226
1723202100000|2024-08-09 11:15:00|477.65|474.75|478.3|475.4|478.7|475.8|477.59|474.69|297
1723202400000|2024-08-09 11:20:00|478.4|475.5|479.7|476.8|479.8|476.9|478.25|475.35|362
1723202700000|2024-08-09 11:25:00|479.65|476.75|477.76|474.86|479.7|476.8|477.3|474.4|316
1723203000000|2024-08-09 11:30:00|477.78|474.88|478.45|475.55|478.55|475.65|477.32|474.42|404
1723203300000|2024-08-09 11:35:00|478.48|475.58|479.5|476.6|479.85|476.95|478.4|475.5|413
1723203600000|2024-08-09 11:40:00|479.55|476.65|479.45|476.55|479.86|476.96|479.2|476.3|337
1723203900000|2024-08-09 11:45:00|479.4|476.5|479.36|476.46|479.8|476.9|479.18|476.28|346
1723204200000|2024-08-09 11:50:00|479.3|476.4|479.75|476.85|479.9|477|479.25|476.35|287
1723204500000|2024-08-09 11:55:00|479.77|476.87|480.16|477.26|480.6|477.7|479.7|476.8|261
1723204800000|2024-08-09 12:00:00|480.1|477.2|478.5|475.6|480.4|477.5|478.5|475.6|190
1723205100000|2024-08-09 12:05:00|478.55|475.65|479.3|476.4|479.7|476.8|478.2|475.3|281
1723205400000|2024-08-09 12:10:00|479.28|476.38|478.76|475.86|479.9|477|478.6|475.7|329
1723205700000|2024-08-09 12:15:00|478.73|475.83|480.04|477.14|480.2|477.3|478.7|475.8|416
1723206000000|2024-08-09 12:20:00|479.9|477|477.7|474.8|480.04|477.14|477.5|474.6|519
1723206300000|2024-08-09 12:25:00|477.73|474.83|478.2|475.3|478.4|475.5|477.67|474.77|506
1723206600000|2024-08-09 12:30:00|478.3|475.4|478.02|475.12|478.4|475.5|477.58|474.68|449
1723206900000|2024-08-09 12:35:00|477.9|475|478.26|475.36|478.46|475.56|476.9|474|583
1723207200000|2024-08-09 12:40:00|478.25|475.35|478.71|475.81|478.9|476|478.15|475.25|576
1723207500000|2024-08-09 12:45:00|478.73|475.83|479|476.1|479.4|476.5|478.7|475.8|509
1723207800000|2024-08-09 12:50:00|478.9|476|478.9|476|479.5|476.6|477.5|474.6|618
1723208100000|2024-08-09 12:55:00|478.89|475.99|480|477.1|480.1|477.2|478.86|475.96|395
1723208400000|2024-08-09 13:00:00|479.95|477.05|480.2|477.3|480.38|477.48|479.1|476.2|565
1723208700000|2024-08-09 13:05:00|480.19|477.29|481.8|478.9|481.85|478.95|480.19|477.29|512
1723209000000|2024-08-09 13:10:00|481.81|478.91|479.59|476.69|481.81|478.91|479.4|476.5|537
1723209300000|2024-08-09 13:15:00|479.56|476.66|479.24|476.34|479.8|476.9|478.45|475.55|671
1723209600000|2024-08-09 13:20:00|479.28|476.38|478.59|475.69|479.4|476.5|478|475.1|591
1723209900000|2024-08-09 13:25:00|478.6|475.7|479.75|476.85|479.8|476.9|478.55|475.65|516
1723210200000|2024-08-09 13:30:00|479.6|476.7|477.38|474.48|480|477.1|477.08|474.18|672
1723210500000|2024-08-09 13:35:00|477.39|474.49|476.81|473.91|477.51|474.61|474.7|471.8|868
1723210800000|2024-08-09 13:40:00|476.82|473.92|476.37|473.47|477.85|474.95|475.74|472.84|768
1723211100000|2024-08-09 13:45:00|476.47|473.57|477.78|474.88|477.8|474.9|476.15|473.25|794
1723211400000|2024-08-09 13:50:00|477.81|474.91|479.7|476.8|479.73|476.83|477.8|474.9|757
1723211700000|2024-08-09 13:55:00|479.8|476.9|480.39|477.49|480.5|477.6|479.67|476.77|618
1723212000000|2024-08-09 14:00:00|480.4|477.5|484.67|481.77|485.78|482.88|479.8|476.9|764
1723212300000|2024-08-09 14:05:00|484.66|481.76|481.49|478.59|485.15|482.25|480.48|477.58|937
1723212600000|2024-08-09 14:10:00|481.52|478.62|482.7|479.8|484|481.1|481.52|478.62|813
1723212900000|2024-08-09 14:15:00|482.69|479.79|481.9|479|482.95|480.05|481.17|478.27|766
1723213200000|2024-08-09 14:20:00|481.87|478.97|481.03|478.13|482.6|479.7|480.65|477.75|733
1723213500000|2024-08-09 14:25:00|481.07|478.17|480.17|477.27|482.15|479.25|480|477.1|780
1723213800000|2024-08-09 14:30:00|480.18|477.28|477.45|474.55|480.8|477.9|475.9|473|917
1723214100000|2024-08-09 14:35:00|477.46|474.56|476.22|473.32|477.52|474.62|475.1|472.2|955
1723214400000|2024-08-09 14:40:00|476.3|473.4|478.28|475.38|478.65|475.75|476.21|473.31|972
1723214700000|2024-08-09 14:45:00|478.25|475.35|481.24|478.34|482.1|479.2|478.01|475.11|800
1723215000000|2024-08-09 14:50:00|481.23|478.33|482.52|479.62|482.7|479.8|480.49|477.59|872
1723215300000|2024-08-09 14:55:00|482.55|479.65|481.18|478.28|482.88|479.98|481.03|478.13|741
1723215600000|2024-08-09 15:00:00|481.15|478.25|482.78|479.88|482.95|480.05|481.1|478.2|803
1723215900000|2024-08-09 15:05:00|482.85|479.95|481.03|478.13|482.9|480|480.98|478.08|862
1723216200000|2024-08-09 15:10:00|481.11|478.21|480.19|477.29|481.18|478.28|479.33|476.43|823
1723216500000|2024-08-09 15:15:00|480.22|477.32|480.94|478.04|481.87|478.97|480.04|477.14|847
1723216800000|2024-08-09 15:20:00|480.95|478.05|481.12|478.22|481.3|478.4|479.7|476.8|831
1723217100000|2024-08-09 15:25:00|481.15|478.25|479.9|477|481.5|478.6|479.8|476.9|671
1723217400000|2024-08-09 15:30:00|479.89|476.99|480.84|477.94|481.55|478.65|479.73|476.83|679
1723217700000|2024-08-09 15:35:00|480.92|478.02|478.73|475.83|480.94|478.04|478.44|475.54|754
1723218000000|2024-08-09 15:40:00|478.7|475.8|480.1|477.2|480.42|477.52|478.6|475.7|684
1723218300000|2024-08-09 15:45:00|480.12|477.22|478.69|475.79|480.45|477.55|478.67|475.77|766
1723218600000|2024-08-09 15:50:00|478.67|475.77|478.5|475.6|479.23|476.33|478.09|475.19|706
1723218900000|2024-08-09 15:55:00|478.47|475.57|477.4|474.5|478.8|475.9|477.35|474.45|616
1723219200000|2024-08-09 16:00:00|477.41|474.51|477.57|474.67|478.55|475.65|476.56|473.66|723
1723219500000|2024-08-09 16:05:00|477.61|474.71|479.14|476.24|479.4|476.5|477.49|474.59|691
1723219800000|2024-08-09 16:10:00|479.2|476.3|479.7|476.8|480.5|477.6|479.1|476.2|541
1723220100000|2024-08-09 16:15:00|479.68|476.78|480.35|477.45|480.8|477.9|479.55|476.65|535
1723220400000|2024-08-09 16:20:00|480.4|477.5|479.33|476.43|481.5|478.6|479.27|476.37|586
1723220700000|2024-08-09 16:25:00|479.35|476.45|481.47|478.57|481.5|478.6|479.35|476.45|704
1723221000000|2024-08-09 16:30:00|481.4|478.5|481.13|478.23|482.7|479.8|481.04|478.14|581
1723221300000|2024-08-09 16:35:00|481.04|478.14|481.75|478.85|482.1|479.2|481|478.1|642
1723221600000|2024-08-09 16:40:00|481.8|478.9|481.1|478.2|481.8|478.9|480.97|478.07|555
1723221900000|2024-08-09 16:45:00|481.2|478.3|480.85|477.95|481.2|478.3|479.34|476.44|683
1723222200000|2024-08-09 16:50:00|480.8|477.9|481.22|478.32|481.8|478.9|480.64|477.74|600
1723222500000|2024-08-09 16:55:00|481.3|478.4|481.85|478.95|481.93|479.03|481.03|478.13|480
1723222800000|2024-08-09 17:00:00|481.83|478.93|481.74|478.84|482.1|479.2|481.49|478.59|593
1723223100000|2024-08-09 17:05:00|481.64|478.74|481.65|478.75|481.8|478.9|480.91|478.01|572
1723223400000|2024-08-09 17:10:00|481.7|478.8|482.8|479.9|482.8|479.9|481.65|478.75|492
1723223700000|2024-08-09 17:15:00|482.7|479.8|482|479.1|484|481.1|481.92|479.02|710
1723224000000|2024-08-09 17:20:00|482.01|479.11|481.75|478.85|482.55|479.65|481.27|478.37|780
1723224300000|2024-08-09 17:25:00|481.6|478.7|482.92|480.02|483.08|480.18|481.59|478.69|577
1723224600000|2024-08-09 17:30:00|483.02|480.12|483.4|480.5|484|481.1|482.45|479.55|622
1723224900000|2024-08-09 17:35:00|483.35|480.45|484.18|481.28|484.3|481.4|483.35|480.45|645
1723225200000|2024-08-09 17:40:00|484.12|481.22|483.94|481.04|484.7|481.8|483.7|480.8|533
1723225500000|2024-08-09 17:45:00|484.1|481.2|484.25|481.35|484.6|481.7|483.65|480.75|536
1723225800000|2024-08-09 17:50:00|484.35|481.45|484.17|481.27|485.55|482.65|483.5|480.6|599
1723226100000|2024-08-09 17:55:00|484.2|481.3|483.8|480.9|484.6|481.7|483.52|480.62|582
1723226400000|2024-08-09 18:00:00|483.6|480.7|484.35|481.45|484.8|481.9|483.42|480.52|591
1723226700000|2024-08-09 18:05:00|484.3|481.4|485.05|482.15|485.1|482.2|484.05|481.15|579
1723227000000|2024-08-09 18:10:00|485.1|482.2|484.46|481.56|485.1|482.2|483.55|480.65|636
1723227300000|2024-08-09 18:15:00|484.4|481.5|484.2|481.3|485.4|482.5|483.64|480.74|565
1723227600000|2024-08-09 18:20:00|484.15|481.25|482.85|479.95|484.2|481.3|482.65|479.75|598
1723227900000|2024-08-09 18:25:00|482.7|479.8|484.58|481.68|484.9|482|482.7|479.8|677
1723228200000|2024-08-09 18:30:00|484.6|481.7|484.4|481.5|485|482.1|484.25|481.35|580
1723228500000|2024-08-09 18:35:00|484.38|481.48|485.25|482.35|485.45|482.55|483.6|480.7|631
1723228800000|2024-08-09 18:40:00|485.15|482.25|484.67|481.77|485.6|482.7|484.05|481.15|504
1723229100000|2024-08-09 18:45:00|484.7|481.8|484.06|481.16|485.45|482.55|484.03|481.13|602
1723229400000|2024-08-09 18:50:00|484.05|481.15|483.4|480.5|484.25|481.35|483.09|480.19|502
1723229700000|2024-08-09 18:55:00|483.37|480.47|483.31|480.41|483.6|480.7|483|480.1|431
1723230000000|2024-08-09 19:00:00|483.32|480.42|482.5|479.6|483.52|480.62|482.13|479.23|455
1723230300000|2024-08-09 19:05:00|482.45|479.55|482.45|479.55|482.8|479.9|481.78|478.88|312
1723230600000|2024-08-09 19:10:00|482.55|479.65|482.4|479.5|482.8|479.9|481.89|478.99|368
1723230900000|2024-08-09 19:15:00|482.3|479.4|482.33|479.43|482.8|479.9|482.14|479.24|522
1723231200000|2024-08-09 19:20:00|482.31|479.41|481.85|478.95|482.31|479.41|481.2|478.3|506
1723231500000|2024-08-09 19:25:00|481.9|479|481.52|478.62|482.39|479.49|481.52|478.62|507
1723231800000|2024-08-09 19:30:00|481.54|478.64|481.32|478.42|481.7|478.8|481.1|478.2|481
1723232100000|2024-08-09 19:35:00|481.2|478.3|481.2|478.3|481.75|478.85|480.8|477.9|586
1723232400000|2024-08-09 19:40:00|481.22|478.32|481.03|478.13|482|479.1|480.6|477.7|589
1723232700000|2024-08-09 19:45:00|481|478.1|482.1|479.2|482.1|479.2|481|478.1|562
1723233000000|2024-08-09 19:50:00|482.06|479.16|481.19|478.29|482.06|479.16|480.99|478.09|539
1723233300000|2024-08-09 19:55:00|481.2|478.3|481.35|478.45|481.75|478.85|480.89|477.99|479
1723233600000|2024-08-09 20:00:00|481.39|478.49|481.15|478.25|481.9|479|481.12|478.22|336
1723233900000|2024-08-09 20:05:00|481.17|478.27|481.08|478.18|481.43|478.53|480.58|477.68|282
1723234200000|2024-08-09 20:10:00|481.07|478.17|481.84|478.94|481.84|478.94|481.07|478.17|225
1723234500000|2024-08-09 20:15:00|481.82|478.92|481.8|478.9|482.84|479.94|481.67|478.77|343
1723234800000|2024-08-09 20:20:00|481.79|478.89|480.73|477.83|481.88|478.98|480.6|477.7|336
1723235100000|2024-08-09 20:25:00|480.74|477.84|480.84|477.94|481.26|478.36|480.58|477.68|231
1723235400000|2024-08-09 20:30:00|480.86|477.96|481.05|478.15|481.58|478.68|480.83|477.93|362
1723235700000|2024-08-09 20:35:00|481.06|478.16|480.68|477.78|481.36|478.46|480.63|477.73|348
1723236000000|2024-08-09 20:40:00|480.67|477.77|479.78|476.88|480.67|477.77|479.6|476.7|449
1723236300000|2024-08-09 20:45:00|479.83|476.93|479.35|476.45|479.84|476.94|479.35|476.45|170
1723236600000|2024-08-09 20:50:00|479.36|476.46|480.63|477.73|480.78|477.88|479.28|476.38|237
1723236900000|2024-08-09 20:55:00|480.62|477.72|480.53|477.63|481.15|478.25|480.3|477.4|292
1723273200000|2024-08-10 07:00:00|478.28|475.38|478.47|475.57|478.65|475.75|477.99|475.09|187
1723273500000|2024-08-10 07:05:00|478.46|475.56|477.75|474.85|478.47|475.57|477.73|474.83|292
1723273800000|2024-08-10 07:10:00|477.77|474.87|478.38|475.48|478.39|475.49|477.52|474.62|295
1723274100000|2024-08-10 07:15:00|478.39|475.49|478.09|475.19|478.39|475.49|477.58|474.68|327
1723274400000|2024-08-10 07:20:00|478.04|475.14|478.08|475.18|478.99|476.09|477.82|474.92|413
1723274700000|2024-08-10 07:25:00|478.07|475.17|478.19|475.29|478.35|475.45|477.73|474.83|166
1723275000000|2024-08-10 07:30:00|478.2|475.3|477.87|474.97|478.22|475.32|477.59|474.69|261
1723275300000|2024-08-10 07:35:00|477.9|475|478.6|475.7|478.61|475.71|477.81|474.91|204
1723275600000|2024-08-10 07:40:00|478.58|475.68|478.24|475.34|478.71|475.81|478.21|475.31|230
1723275900000|2024-08-10 07:45:00|478.25|475.35|478.91|476.01|478.98|476.08|478.25|475.35|346
1723276200000|2024-08-10 07:50:00|478.89|475.99|478.89|475.99|479.23|476.33|478.79|475.89|222
1723276500000|2024-08-10 07:55:00|478.88|475.98|478.78|475.88|478.99|476.09|478.65|475.75|297
1723276800000|2024-08-10 08:00:00|478.77|475.87|479.38|476.48|479.75|476.85|478.56|475.66|290
1723277100000|2024-08-10 08:05:00|479.35|476.45|478.41|475.51|479.48|476.58|478.41|475.51|405
1723277400000|2024-08-10 08:10:00|478.43|475.53|477.89|474.99|478.44|475.54|477.77|474.87|229
1723277700000|2024-08-10 08:15:00|477.85|474.95|477.49|474.59|477.89|474.99|477.17|474.27|219
1723278000000|2024-08-10 08:20:00|477.48|474.58|477.5|474.6|477.77|474.87|477.32|474.42|266
1723278300000|2024-08-10 08:25:00|477.49|474.59|477.96|475.06|477.96|475.06|477.37|474.47|267
1723278600000|2024-08-10 08:30:00|477.97|475.07|477.77|474.87|478.03|475.13|477.61|474.71|172
1723278900000|2024-08-10 08:35:00|477.75|474.85|477.11|474.21|477.77|474.87|476.93|474.03|205
1723279200000|2024-08-10 08:40:00|477.1|474.2|477.03|474.13|477.17|474.27|476.88|473.98|120
1722879000000|2024-08-05 17:30:00|423.73|420.83|424.85|421.95|426.03|423.13|423.67|420.77|793
1722879300000|2024-08-05 17:35:00|424.96|422.06|424.72|421.82|425.46|422.56|423.76|420.86|743
1722879600000|2024-08-05 17:40:00|424.76|421.86|427.02|424.12|427.83|424.93|424.73|421.83|703
1722879900000|2024-08-05 17:45:00|427.04|424.14|427.72|424.82|428.41|425.51|425.03|422.13|931
1722880200000|2024-08-05 17:50:00|427.7|424.8|427.24|424.34|428.2|425.3|426.2|423.3|904
1722880500000|2024-08-05 17:55:00|427.25|424.35|424.82|421.92|427.28|424.38|424.46|421.56|751
1722880800000|2024-08-05 18:00:00|424.87|421.97|424.24|421.34|425.05|422.15|423.35|420.45|824
1722881100000|2024-08-05 18:05:00|424.26|421.36|423.23|420.33|424.73|421.83|422.94|420.04|793
1722881400000|2024-08-05 18:10:00|423.2|420.3|421.43|418.53|423.26|420.36|421.28|418.38|718
1722881700000|2024-08-05 18:15:00|421.34|418.44|420.34|417.44|422.4|419.5|419.71|416.81|723
1722882000000|2024-08-05 18:20:00|420.36|417.46|417.46|414.56|420.86|417.96|417.46|414.56|776
1722882300000|2024-08-05 18:25:00|417.34|414.44|418.4|415.5|419.19|416.29|416.9|414|756
1722882600000|2024-08-05 18:30:00|418.49|415.59|419.99|417.09|420.26|417.36|418.28|415.38|699
1722882900000|2024-08-05 18:35:00|419.92|417.02|418.15|415.25|420.83|417.93|417.91|415.01|638
1722883200000|2024-08-05 18:40:00|417.93|415.03|417.19|414.29|418.33|415.43|416.6|413.7|672
1722883500000|2024-08-05 18:45:00|416.95|414.05|415.82|412.92|417.99|415.09|415.5|412.6|628
1722883800000|2024-08-05 18:50:00|415.78|412.88|414.28|411.38|416.01|413.11|413.52|410.62|771
1722884100000|2024-08-05 18:55:00|414.23|411.33|411.13|408.23|414.79|411.89|411.03|408.13|793
1722884400000|2024-08-05 19:00:00|411.12|408.22|413.7|410.8|415.77|412.87|411.08|408.18|759
1722884700000|2024-08-05 19:05:00|413.74|410.84|413.7|410.8|414.6|411.7|412.5|409.6|735
1722885000000|2024-08-05 19:10:00|413.67|410.77|411.94|409.04|414.23|411.33|411.63|408.73|707
1722885300000|2024-08-05 19:15:00|411.95|409.05|411.54|408.64|413.66|410.76|409.81|406.91|878
1722885600000|2024-08-05 19:20:00|411.63|408.73|414.45|411.55|414.55|411.65|410.13|407.23|854
1722885900000|2024-08-05 19:25:00|414.6|411.7|414.91|412.01|416.3|413.4|413.96|411.06|896
1722886200000|2024-08-05 19:30:00|414.9|412|414.81|411.91|416.6|413.7|413.2|410.3|971
1722886500000|2024-08-05 19:35:00|414.73|411.83|413.68|410.78|414.94|412.04|412.6|409.7|962
1722886800000|2024-08-05 19:40:00|413.7|410.8|411.26|408.36|414.04|411.14|411.12|408.22|833
1722887100000|2024-08-05 19:45:00|411.24|408.34|410.17|407.27|412.76|409.86|410.01|407.11|844
1722887400000|2024-08-05 19:50:00|410.15|407.25|410.38|407.48|411.22|408.32|408.94|406.04|865
1722887700000|2024-08-05 19:55:00|410.35|407.45|414.08|411.18|414.89|411.99|410.19|407.29|846
1722888000000|2024-08-05 20:00:00|414.02|411.12|415.44|412.54|415.5|412.6|413.5|410.6|945
1722888300000|2024-08-05 20:05:00|415.42|412.52|420.2|417.3|420.33|417.43|415.19|412.29|852
1722888600000|2024-08-05 20:10:00|420.15|417.25|416.8|413.9|420.16|417.26|416.59|413.69|851
1722888900000|2024-08-05 20:15:00|416.83|413.93|415.79|412.89|417.36|414.46|415.6|412.7|637
1722889200000|2024-08-05 20:20:00|415.88|412.98|418.92|416.02|419.5|416.6|415.6|412.7|696
1722889500000|2024-08-05 20:25:00|418.9|416|418.88|415.98|418.97|416.07|417.69|414.79|591
1722889800000|2024-08-05 20:30:00|418.9|416|419.48|416.58|420.5|417.6|417.96|415.06|613
1722890100000|2024-08-05 20:35:00|419.38|416.48|417.11|414.21|419.54|416.64|416.23|413.33|582
1722890400000|2024-08-05 20:40:00|417.13|414.23|419.29|416.39|421.13|418.23|417.08|414.18|758
1722890700000|2024-08-05 20:45:00|419.34|416.44|416.38|413.48|419.7|416.8|416.08|413.18|640
1722891000000|2024-08-05 20:50:00|416.36|413.46|416.46|413.56|416.97|414.07|415.86|412.96|421
1722891300000|2024-08-05 20:55:00|416.3|413.4|419.72|416.82|419.72|416.82|416.3|413.4|614
1722891600000|2024-08-05 21:00:00|419.71|416.81|420.58|417.68|423.65|420.75|419.25|416.35|849
1722891900000|2024-08-05 21:05:00|420.56|417.66|419.26|416.36|421.45|418.55|416.93|414.03|977
1722892200000|2024-08-05 21:10:00|419.27|416.37|421.73|418.83|422.03|419.13|418.71|415.81|843
1722892500000|2024-08-05 21:15:00|421.76|418.86|424.68|421.78|425.57|422.67|421.34|418.44|870
1722892800000|2024-08-05 21:20:00|424.65|421.75|422.07|419.17|424.75|421.85|421.21|418.31|568
1722893100000|2024-08-05 21:25:00|422.06|419.16|421.25|418.35|422.46|419.56|420.72|417.82|405
1722893400000|2024-08-05 21:30:00|421.24|418.34|421.75|418.85|422.4|419.5|420.81|417.91|433
1722893700000|2024-08-05 21:35:00|421.79|418.89|421.4|418.5|423.32|420.42|421.4|418.5|350
1722894000000|2024-08-05 21:40:00|421.45|418.55|421.09|418.19|421.49|418.59|420.44|417.54|272
1722894300000|2024-08-05 21:45:00|421.1|418.2|420.29|417.39|421.21|418.31|420.27|417.37|250
1722894600000|2024-08-05 21:50:00|420.26|417.36|419.81|416.91|420.63|417.73|419.81|416.91|196
1722894900000|2024-08-05 21:55:00|419.8|416.9|420.43|417.53|421.43|418.53|419.7|416.8|301
1722895200000|2024-08-05 22:00:00|420.41|417.51|422.8|419.9|423.2|420.3|420.3|417.4|580
1722895500000|2024-08-05 22:05:00|422.85|419.95|423.14|420.24|424.44|421.54|422.41|419.51|648
1722895800000|2024-08-05 22:10:00|423.15|420.25|421.19|418.29|423.15|420.25|419.59|416.69|731
1722896100000|2024-08-05 22:15:00|421.33|418.43|423.18|420.28|423.3|420.4|421.28|418.38|622
1722896400000|2024-08-05 22:20:00|423.2|420.3|425.1|422.2|425.25|422.35|423.04|420.14|500
1722896700000|2024-08-05 22:25:00|425.08|422.18|426.34|423.44|426.4|423.5|424.39|421.49|593
1722897000000|2024-08-05 22:30:00|426.35|423.45|424.81|421.91|426.39|423.49|424.7|421.8|674
1722897300000|2024-08-05 22:35:00|424.82|421.92|426.56|423.66|426.64|423.74|424.56|421.66|637
1722897600000|2024-08-05 22:40:00|426.53|423.63|424.83|421.93|427.1|424.2|424.6|421.7|638
1722897900000|2024-08-05 22:45:00|424.92|422.02|425.4|422.5|426.03|423.13|424.79|421.89|578
1722898200000|2024-08-05 22:50:00|425.5|422.6|424.57|421.67|425.8|422.9|424.08|421.18|567
1722898500000|2024-08-05 22:55:00|424.56|421.66|425.95|423.05|425.95|423.05|423.86|420.96|634
1722898800000|2024-08-05 23:00:00|425.98|423.08|428.25|425.35|428.41|425.51|425.18|422.28|636
1722899100000|2024-08-05 23:05:00|428.24|425.34|428.23|425.33|429.9|427|428.23|425.33|542
1722899400000|2024-08-05 23:10:00|428.37|425.47|426.62|423.72|428.41|425.51|425.32|422.42|745
1722899700000|2024-08-05 23:15:00|426.59|423.69|425.63|422.73|426.92|424.02|425.4|422.5|531
1722900000000|2024-08-05 23:20:00|425.43|422.53|423.85|420.95|425.63|422.73|423.65|420.75|480
1722900300000|2024-08-05 23:25:00|423.84|420.94|424.04|421.14|424.79|421.89|423.57|420.67|507
1722900600000|2024-08-05 23:30:00|424.07|421.17|423.77|420.87|424.35|421.45|422.85|419.95|572
1722900900000|2024-08-05 23:35:00|423.76|420.86|424.17|421.27|424.46|421.56|423.31|420.41|506
1722901200000|2024-08-05 23:40:00|424.2|421.3|423.85|420.95|424.75|421.85|423.07|420.17|592
1722901500000|2024-08-05 23:45:00|423.87|420.97|423.18|420.28|424.66|421.76|422.35|419.45|695
1722901800000|2024-08-05 23:50:00|423.21|420.31|422.61|419.71|424.2|421.3|422.32|419.42|728
1722902100000|2024-08-05 23:55:00|422.59|419.69|421.52|418.62|422.88|419.98|421.22|418.32|662
1722902400000|2024-08-06 00:00:00|421.6|418.7|422.96|420.06|423.2|420.3|420.8|417.9|554
1722902700000|2024-08-06 00:05:00|422.99|420.09|426.93|424.03|427|424.1|422.99|420.09|773
1722903000000|2024-08-06 00:10:00|426.92|424.02|429.36|426.46|429.41|426.51|425.86|422.96|856
1722903300000|2024-08-06 00:15:00|429.15|426.25|432.02|429.12|433|430.1|428|425.1|918
1722903600000|2024-08-06 00:20:00|431.98|429.08|433.83|430.93|434|431.1|431.68|428.78|840
1722903900000|2024-08-06 00:25:00|433.89|430.99|436.57|433.67|436.71|433.81|432.88|429.98|554
1722904200000|2024-08-06 00:30:00|436.58|433.68|436.25|433.35|436.7|433.8|434.3|431.4|778
1722904500000|2024-08-06 00:35:00|436.13|433.23|436.66|433.76|436.71|433.81|434.71|431.81|806
1722904800000|2024-08-06 00:40:00|436.67|433.77|437.31|434.41|437.74|434.84|435.56|432.66|705
1722905100000|2024-08-06 00:45:00|437.32|434.42|438.76|435.86|439.4|436.5|435.67|432.77|910
1722905400000|2024-08-06 00:50:00|438.77|435.87|438.29|435.39|439.32|436.42|437.15|434.25|908
1722905700000|2024-08-06 00:55:00|438.26|435.36|439.94|437.04|439.95|437.05|437.3|434.4|716
1722906000000|2024-08-06 01:00:00|439.97|437.07|440.83|437.93|441.25|438.35|439.39|436.49|697
1722906300000|2024-08-06 01:05:00|440.79|437.89|439.89|436.99|441.15|438.25|438.61|435.71|739
1722906600000|2024-08-06 01:10:00|439.87|436.97|442.59|439.69|442.8|439.9|439.84|436.94|528
1722906900000|2024-08-06 01:15:00|442.58|439.68|441.12|438.22|443.77|440.87|441.04|438.14|745
1722907200000|2024-08-06 01:20:00|441.11|438.21|440.21|437.31|441.76|438.86|439.3|436.4|728
1722907500000|2024-08-06 01:25:00|440.19|437.29|440.43|437.53|441.22|438.32|439.57|436.67|759
1722907800000|2024-08-06 01:30:00|437.57|434.67|437.93|435.03|437.93|435.03|437.36|434.46|35
1722908100000|2024-08-06 01:35:00|437.82|434.92|436.11|433.21|438.16|435.26|435.33|432.43|729
1722908400000|2024-08-06 01:40:00|436.08|433.18|437.31|434.41|437.94|435.04|435.68|432.78|818
1722908700000|2024-08-06 01:45:00|437.37|434.47|436.87|433.97|437.83|434.93|436.26|433.36|865
1722909000000|2024-08-06 01:50:00|436.88|433.98|438.14|435.24|439.07|436.17|436.75|433.85|875
1722909300000|2024-08-06 01:55:00|438.16|435.26|438.02|435.12|439.19|436.29|437.73|434.83|706
1722909600000|2024-08-06 02:00:00|437.98|435.08|438.1|435.2|438.71|435.81|436.91|434.01|802
1722909900000|2024-08-06 02:05:00|438|435.1|436.37|433.47|438.6|435.7|435.9|433|805
1722910200000|2024-08-06 02:10:00|436.42|433.52|436.04|433.14|436.85|433.95|435.43|432.53|797
1722910500000|2024-08-06 02:15:00|435.91|433.01|436.06|433.16|436.49|433.59|434.78|431.88|759
1722910800000|2024-08-06 02:20:00|436|433.1|434.78|431.88|436.6|433.7|434.78|431.88|682
1722911100000|2024-08-06 02:25:00|434.81|431.91|434.9|432|435.19|432.29|433.88|430.98|554
1722911400000|2024-08-06 02:30:00|434.94|432.04|435.32|432.42|436.17|433.27|434.01|431.11|751
1722911700000|2024-08-06 02:35:00|435.39|432.49|436.41|433.51|436.81|433.91|435.06|432.16|593
1722912000000|2024-08-06 02:40:00|436.43|433.53|433.39|430.49|436.45|433.55|432.8|429.9|641
1722912300000|2024-08-06 02:45:00|433.28|430.38|434.69|431.79|435.36|432.46|433.11|430.21|682
1722912600000|2024-08-06 02:50:00|434.68|431.78|435.23|432.33|435.77|432.87|434.3|431.4|541
1722912900000|2024-08-06 02:55:00|435.25|432.35|435.79|432.89|436.17|433.27|435.1|432.2|228
1722913200000|2024-08-06 03:00:00|435.77|432.87|435.18|432.28|436.21|433.31|434.12|431.22|687
1722913500000|2024-08-06 03:05:00|435.15|432.25|435.65|432.75|436.21|433.31|434.7|431.8|663
1722913800000|2024-08-06 03:10:00|435.55|432.65|435.59|432.69|436.46|433.56|434.85|431.95|696
1722914100000|2024-08-06 03:15:00|435.6|432.7|434.79|431.89|435.72|432.82|433.28|430.38|685
1722914400000|2024-08-06 03:20:00|434.8|431.9|435.23|432.33|435.7|432.8|434.51|431.61|645
1722914700000|2024-08-06 03:25:00|435.26|432.36|435.08|432.18|435.7|432.8|434.55|431.65|532
1722915000000|2024-08-06 03:30:00|435.12|432.22|436.44|433.54|436.66|433.76|435.08|432.18|653
1722915300000|2024-08-06 03:35:00|436.41|433.51|436.9|434|436.92|434.02|436.23|433.33|578
1722915600000|2024-08-06 03:40:00|436.92|434.02|435.33|432.43|437.35|434.45|435.1|432.2|568
1722915900000|2024-08-06 03:45:00|435.34|432.44|435.82|432.92|436.76|433.86|435|432.1|701
1722916200000|2024-08-06 03:50:00|435.86|432.96|436.91|434.01|437.4|434.5|434.89|431.99|653
1722916500000|2024-08-06 03:55:00|436.99|434.09|436|433.1|437.04|434.14|435.8|432.9|740
1722916800000|2024-08-06 04:00:00|435.98|433.08|435.14|432.24|436.95|434.05|434.55|431.65|767
1722917100000|2024-08-06 04:05:00|435.23|432.33|436.78|433.88|436.94|434.04|435.08|432.18|514
1722917400000|2024-08-06 04:10:00|436.85|433.95|438.52|435.62|439.42|436.52|436.7|433.8|573
1722917700000|2024-08-06 04:15:00|438.62|435.72|439.59|436.69|439.59|436.69|438.18|435.28|685
1722918000000|2024-08-06 04:20:00|439.47|436.57|438.95|436.05|439.62|436.72|438.11|435.21|492
1722918300000|2024-08-06 04:25:00|439|436.1|440.02|437.12|440.09|437.19|438.95|436.05|527
1722918600000|2024-08-06 04:30:00|440|437.1|439.37|436.47|440.5|437.6|439.26|436.36|510
1722918900000|2024-08-06 04:35:00|439.35|436.45|438.24|435.34|439.37|436.47|437.44|434.54|597
1722919200000|2024-08-06 04:40:00|438.14|435.24|438.03|435.13|439.62|436.72|437.8|434.9|453
1722919500000|2024-08-06 04:45:00|437.84|434.94|437.82|434.92|438.14|435.24|436.71|433.81|659
1722919800000|2024-08-06 04:50:00|437.88|434.98|439.24|436.34|439.33|436.43|437.1|434.2|602
1722920100000|2024-08-06 04:55:00|439.1|436.2|439.28|436.38|440.31|437.41|438.8|435.9|548
1722920400000|2024-08-06 05:00:00|439.25|436.35|438.81|435.91|440.09|437.19|437.7|434.8|684
1722920700000|2024-08-06 05:05:00|438.77|435.87|439.61|436.71|439.91|437.01|437.3|434.4|670
1722921000000|2024-08-06 05:10:00|439.7|436.8|437.35|434.45|439.7|436.8|436.6|433.7|680
1722921300000|2024-08-06 05:15:00|437.31|434.41|438.4|435.5|439.43|436.53|437|434.1|686
1722921600000|2024-08-06 05:20:00|438.63|435.73|438.48|435.58|439.61|436.71|437.58|434.68|644
1722921900000|2024-08-06 05:25:00|438.44|435.54|439.3|436.4|439.68|436.78|438.21|435.31|492
1722922200000|2024-08-06 05:30:00|439.18|436.28|439.97|437.07|440.03|437.13|438.53|435.63|600
1722922500000|2024-08-06 05:35:00|439.98|437.08|441.43|438.53|441.44|438.54|439.85|436.95|690
1722922800000|2024-08-06 05:40:00|441.41|438.51|442.59|439.69|442.59|439.69|440.7|437.8|582
1722923100000|2024-08-06 05:45:00|442.31|439.41|443.12|440.22|443.12|440.22|441.42|438.52|733
1722923400000|2024-08-06 05:50:00|443.03|440.13|443.92|441.02|444.16|441.26|442.7|439.8|520
1722923700000|2024-08-06 05:55:00|443.97|441.07|444.4|441.5|444.44|441.54|443.8|440.9|432
1722924000000|2024-08-06 06:00:00|444.38|441.48|444.52|441.62|444.77|441.87|443.11|440.21|617
1722924300000|2024-08-06 06:05:00|444.3|441.4|443.86|440.96|445.26|442.36|443.61|440.71|501
1722924600000|2024-08-06 06:10:00|443.77|440.87|442.52|439.62|443.84|440.94|441.63|438.73|536
1722924900000|2024-08-06 06:15:00|442.51|439.61|442.48|439.58|442.76|439.86|441.09|438.19|451
1722925200000|2024-08-06 06:20:00|442.42|439.52|444.99|442.09|444.99|442.09|442.38|439.48|533
1722925500000|2024-08-06 06:25:00|444.92|442.02|444.86|441.96|445.3|442.4|444.18|441.28|455
1722925800000|2024-08-06 06:30:00|444.97|442.07|446.45|443.55|446.45|443.55|444.49|441.59|588
1722926100000|2024-08-06 06:35:00|446.39|443.49|446.28|443.38|447.35|444.45|445.8|442.9|450
1722926400000|2024-08-06 06:40:00|446.16|443.26|445.76|442.86|446.46|443.56|444.6|441.7|493
1722926700000|2024-08-06 06:45:00|445.77|442.87|445.24|442.34|446.06|443.16|443.6|440.7|523
1722927000000|2024-08-06 06:50:00|445.23|442.33|444.01|441.11|445.23|442.33|443.8|440.9|424
1722927300000|2024-08-06 06:55:00|444.04|441.14|443.11|440.21|444.04|441.14|442.93|440.03|260
1722927600000|2024-08-06 07:00:00|443.08|440.18|443.45|440.55|443.55|440.65|441.26|438.36|485
1722927900000|2024-08-06 07:05:00|443.05|440.15|442.59|439.69|443.45|440.55|441.9|439|404
1722928200000|2024-08-06 07:10:00|442.61|439.71|440.51|437.61|442.65|439.75|439.86|436.96|490
1722928500000|2024-08-06 07:15:00|440.54|437.64|442.59|439.69|442.77|439.87|440.48|437.58|515
1722928800000|2024-08-06 07:20:00|442.58|439.68|441.49|438.59|442.9|440|440.89|437.99|562
1722929100000|2024-08-06 07:25:00|441.44|438.54|441.61|438.71|441.81|438.91|440.55|437.65|521
1722929400000|2024-08-06 07:30:00|441.56|438.66|442.73|439.83|443.87|440.97|441.2|438.3|572
1722929700000|2024-08-06 07:35:00|442.63|439.73|443.12|440.22|443.34|440.44|442.3|439.4|535
1722930000000|2024-08-06 07:40:00|443.18|440.28|444.25|441.35|444.35|441.45|442.73|439.83|388
1722930300000|2024-08-06 07:45:00|444.3|441.4|444.15|441.25|445.4|442.5|443.86|440.96|541
1722930600000|2024-08-06 07:50:00|444.01|441.11|444.37|441.47|445.85|442.95|444|441.1|609
1722930900000|2024-08-06 07:55:00|444.35|441.45|445.29|442.39|445.6|442.7|443.82|440.92|623
1722931200000|2024-08-06 08:00:00|445.26|442.36|444.09|441.19|445.3|442.4|443|440.1|559
1722931500000|2024-08-06 08:05:00|443.97|441.07|443.69|440.79|445.51|442.61|443.18|440.28|517
1722931800000|2024-08-06 08:10:00|443.71|440.81|443.65|440.75|444.85|441.95|443.16|440.26|573
1722932100000|2024-08-06 08:15:00|443.53|440.63|441.85|438.95|443.81|440.91|441.48|438.58|571
1722932400000|2024-08-06 08:20:00|441.96|439.06|441.29|438.39|442.01|439.11|440.8|437.9|490
1722932700000|2024-08-06 08:25:00|441.34|438.44|439.79|436.89|441.42|438.52|439.4|436.5|480
1722933000000|2024-08-06 08:30:00|439.72|436.82|436.47|433.57|440.5|437.6|436.15|433.25|789
1722933300000|2024-08-06 08:35:00|436.53|433.63|436.03|433.13|437.22|434.32|434.4|431.5|834
1722933600000|2024-08-06 08:40:00|436.06|433.16|436.28|433.38|437.32|434.42|435.3|432.4|735
1722933900000|2024-08-06 08:45:00|436.26|433.36|434.26|431.36|436.66|433.76|432.8|429.9|824
1722934200000|2024-08-06 08:50:00|434.57|431.67|437.17|434.27|437.32|434.42|434.15|431.25|760
1722934500000|2024-08-06 08:55:00|437.2|434.3|436.43|433.53|438.34|435.44|436.2|433.3|582
1722934800000|2024-08-06 09:00:00|436.44|433.54|434.06|431.16|436.46|433.56|433|430.1|848
1722935100000|2024-08-06 09:05:00|433.98|431.08|434.85|431.95|435.17|432.27|433.1|430.2|774
1722935400000|2024-08-06 09:10:00|434.88|431.98|434.9|432|435.46|432.56|434|431.1|659
1722935700000|2024-08-06 09:15:00|435.07|432.17|434.65|431.75|435.5|432.6|433.67|430.77|723
1722936000000|2024-08-06 09:20:00|434.74|431.84|435.2|432.3|435.67|432.77|434.3|431.4|773
1722936300000|2024-08-06 09:25:00|435.17|432.27|436.2|433.3|436.25|433.35|434.51|431.61|639
1722936600000|2024-08-06 09:30:00|436.25|433.35|434.28|431.38|436.94|434.04|433.14|430.24|797
1722936900000|2024-08-06 09:35:00|434.25|431.35|434.4|431.5|435.19|432.29|433.99|431.09|694
1722937200000|2024-08-06 09:40:00|434.55|431.65|436.23|433.33|436.84|433.94|433.87|430.97|573
1722937500000|2024-08-06 09:45:00|436.22|433.32|434.86|431.96|436.39|433.49|434.5|431.6|642
1722937800000|2024-08-06 09:50:00|434.83|431.93|436.67|433.77|436.67|433.77|433.7|430.8|549
1722938100000|2024-08-06 09:55:00|436.65|433.75|437.7|434.8|437.77|434.87|436.53|433.63|453
1722938400000|2024-08-06 10:00:00|437.69|434.79|436.77|433.87|437.77|434.87|436.2|433.3|571
1722938700000|2024-08-06 10:05:00|436.75|433.85|437.35|434.45|437.64|434.74|435.66|432.76|562
1722939000000|2024-08-06 10:10:00|437.34|434.44|436.9|434|438.55|435.65|436.84|433.94|580
1722939300000|2024-08-06 10:15:00|436.97|434.07|435.68|432.78|437.01|434.11|435.4|432.5|498
1722939600000|2024-08-06 10:20:00|435.59|432.69|434.62|431.72|435.7|432.8|433.99|431.09|487
1722939900000|2024-08-06 10:25:00|434.65|431.75|436.22|433.32|436.77|433.87|434.6|431.7|622
1722940200000|2024-08-06 10:30:00|436.25|433.35|436.26|433.36|437.8|434.9|435.86|432.96|706
1722940500000|2024-08-06 10:35:00|436.28|433.38|436.77|433.87|437.1|434.2|435.8|432.9|554
1722940800000|2024-08-06 10:40:00|436.78|433.88|435.11|432.21|436.9|434|434.54|431.64|560
1722941100000|2024-08-06 10:45:00|435.1|432.2|435.55|432.65|435.84|432.94|434.69|431.79|509
1722941400000|2024-08-06 10:50:00|435.54|432.64|435.3|432.4|435.54|432.64|434.39|431.49|529
1722941700000|2024-08-06 10:55:00|435.29|432.39|436.38|433.48|436.55|433.65|435.17|432.27|429
1722942000000|2024-08-06 11:00:00|436.37|433.47|435.33|432.43|437.15|434.25|434.54|431.64|624
1722942300000|2024-08-06 11:05:00|435.35|432.45|435.89|432.99|436.62|433.72|435.02|432.12|610
1722942600000|2024-08-06 11:10:00|435.87|432.97|436.1|433.2|436.6|433.7|435.06|432.16|576
1722942900000|2024-08-06 11:15:00|436.06|433.16|434.53|431.63|436.2|433.3|434.38|431.48|600
1722943200000|2024-08-06 11:20:00|434.56|431.66|435.08|432.18|435.8|432.9|434.39|431.49|615
1722943500000|2024-08-06 11:25:00|435.09|432.19|434.9|432|435.13|432.23|433.85|430.95|480
1722943800000|2024-08-06 11:30:00|434.92|432.02|436.19|433.29|436.3|433.4|434.8|431.9|539
1722944100000|2024-08-06 11:35:00|436.18|433.28|436.85|433.95|437.45|434.55|435.68|432.78|475
1722944400000|2024-08-06 11:40:00|436.9|434|437.6|434.7|437.85|434.95|436.47|433.57|559
1722944700000|2024-08-06 11:45:00|437.59|434.69|437.48|434.58|438.46|435.56|436.77|433.87|737
1722945000000|2024-08-06 11:50:00|437.47|434.57|436.07|433.17|437.48|434.58|435.51|432.61|701
1722945300000|2024-08-06 11:55:00|436.04|433.14|435.99|433.09|436.73|433.83|435.92|433.02|509
1722945600000|2024-08-06 12:00:00|436.01|433.11|436.58|433.68|437.26|434.36|435.34|432.44|746
1722945900000|2024-08-06 12:05:00|436.54|433.64|435.75|432.85|436.62|433.72|434.67|431.77|658
1722946200000|2024-08-06 12:10:00|435.8|432.9|436.73|433.83|437.3|434.4|435.39|432.49|433
1722946500000|2024-08-06 12:15:00|436.86|433.96|437.96|435.06|438.16|435.26|435.48|432.58|685
1722946800000|2024-08-06 12:20:00|437.93|435.03|436.2|433.3|437.93|435.03|436|433.1|522
1722947100000|2024-08-06 12:25:00|436.23|433.33|438|435.1|438.05|435.15|435.64|432.74|488
1722947400000|2024-08-06 12:30:00|438.04|435.14|435.3|432.4|438.05|435.15|435.24|432.34|160
1722947700000|2024-08-06 12:35:00|435.15|432.25|434.54|431.64|435.15|432.25|433.97|431.07|98
1722948000000|2024-08-06 12:40:00|434.43|431.53|434.01|431.11|435.15|432.25|434.01|431.11|276
1722948300000|2024-08-06 12:45:00|434.02|431.12|433.47|430.57|434.2|431.3|431.61|428.71|473
1722948600000|2024-08-06 12:50:00|433.6|430.7|433.11|430.21|435.1|432.2|433.07|430.17|300
1722948900000|2024-08-06 12:55:00|433.14|430.24|433.68|430.78|434.2|431.3|433.07|430.17|163
1722949200000|2024-08-06 13:00:00|433.63|430.73|434.06|431.16|435.2|432.3|433.55|430.65|331
1722949500000|2024-08-06 13:05:00|434.07|431.17|434.32|431.42|435.6|432.7|433.8|430.9|299
1722949800000|2024-08-06 13:10:00|434.26|431.36|434.33|431.43|434.9|432|434.17|431.27|267
1722950100000|2024-08-06 13:15:00|434.34|431.44|432.5|429.6|434.65|431.75|432.5|429.6|275
1722950400000|2024-08-06 13:20:00|432.4|429.5|431.25|428.35|433.05|430.15|430.4|427.5|300
1722950700000|2024-08-06 13:25:00|431.3|428.4|435.73|432.83|436.3|433.4|431.09|428.19|504
1722951000000|2024-08-06 13:30:00|435.68|432.78|434.74|431.84|437.15|434.25|434.6|431.7|582
1722951300000|2024-08-06 13:35:00|434.69|431.79|434|431.1|434.69|431.79|432.28|429.38|563
1722951600000|2024-08-06 13:40:00|434.01|431.11|431.1|428.2|434.85|431.95|430.74|427.84|385
1722951900000|2024-08-06 13:45:00|431.06|428.16|429.3|426.4|431.2|428.3|428.93|426.03|373
1722952200000|2024-08-06 13:50:00|429.22|426.32|432.56|429.66|432.9|430|428.72|425.82|580
1722952500000|2024-08-06 13:55:00|432.55|429.65|433.83|430.93|434.61|431.71|432.37|429.47|521
1722952800000|2024-08-06 14:00:00|433.85|430.95|435.8|432.9|436|433.1|433.1|430.2|554
1722953100000|2024-08-06 14:05:00|435.76|432.86|442.54|439.64|443.3|440.4|435.7|432.8|903
1722953400000|2024-08-06 14:10:00|442.53|439.63|445.09|442.19|446.35|443.45|441.93|439.03|863
1722953700000|2024-08-06 14:15:00|445.15|442.25|448.68|445.78|448.99|446.09|445.15|442.25|786
1722954000000|2024-08-06 14:20:00|448.72|445.82|449.08|446.18|449.3|446.4|447.33|444.43|760
1722954300000|2024-08-06 14:25:00|449.05|446.15|447.32|444.42|450.05|447.15|447.32|444.42|758
1722954600000|2024-08-06 14:30:00|447.33|444.43|445.42|442.52|448.78|445.88|444.37|441.47|798
1722954900000|2024-08-06 14:35:00|445.45|442.55|446.69|443.79|447.87|444.97|445.3|442.4|416
1722955200000|2024-08-06 14:40:00|446.68|443.78|447.38|444.48|448.44|445.54|446.3|443.4|678
1722955500000|2024-08-06 14:45:00|447.36|444.46|448.66|445.76|449.05|446.15|447.21|444.31|615
1722955800000|2024-08-06 14:50:00|448.8|445.9|445.08|442.18|448.8|445.9|444.84|441.94|695
1722956100000|2024-08-06 14:55:00|445.09|442.19|443.68|440.78|445.85|442.95|443.28|440.38|602
1722956400000|2024-08-06 15:00:00|443.7|440.8|444.38|441.48|445.26|442.36|443.42|440.52|681
1722956700000|2024-08-06 15:05:00|444.48|441.58|447.29|444.39|447.51|444.61|444.42|441.52|642
1722957000000|2024-08-06 15:10:00|447.3|444.4|443.56|440.66|447.4|444.5|443.56|440.66|666
1722957300000|2024-08-06 15:15:00|443.58|440.68|444.33|441.43|445.2|442.3|442.3|439.4|753
1722957600000|2024-08-06 15:20:00|444.36|441.46|445.22|442.32|445.6|442.7|443.68|440.78|703
1722957900000|2024-08-06 15:25:00|445.17|442.27|442.63|439.73|445.3|442.4|442.58|439.68|744
1722958200000|2024-08-06 15:30:00|442.64|439.74|444.46|441.56|444.5|441.6|441.72|438.82|633
1722958500000|2024-08-06 15:35:00|444.47|441.57|444.4|441.5|444.92|442.02|443.17|440.27|608
1722958800000|2024-08-06 15:40:00|444.5|441.6|446.32|443.42|446.6|443.7|444.08|441.18|486
1722959100000|2024-08-06 15:45:00|446.37|443.47|448.46|445.56|448.72|445.82|445.7|442.8|520
1722959400000|2024-08-06 15:50:00|448.45|445.55|448.83|445.93|449.44|446.54|448.03|445.13|686
1722959700000|2024-08-06 15:55:00|448.84|445.94|450.56|447.66|450.91|448.01|448.7|445.8|640
1722960000000|2024-08-06 16:00:00|450.55|447.65|449.71|446.81|451.25|448.35|449.35|446.45|813
1722960300000|2024-08-06 16:05:00|449.69|446.79|451.2|448.3|452.03|449.13|448.85|445.95|636
1722960600000|2024-08-06 16:10:00|451.21|448.31|454.04|451.14|454.3|451.4|450.96|448.06|651
1722960900000|2024-08-06 16:15:00|454.07|451.17|454.28|451.38|454.67|451.77|453.3|450.4|790
1722961200000|2024-08-06 16:20:00|454|451.1|452.59|449.69|455.09|452.19|452.35|449.45|844
1722961500000|2024-08-06 16:25:00|452.6|449.7|451.4|448.5|452.91|450.01|450.6|447.7|779
1722961800000|2024-08-06 16:30:00|451.52|448.62|451.84|448.94|452.34|449.44|450.4|447.5|778
1722962100000|2024-08-06 16:35:00|451.62|448.72|452.49|449.59|452.98|450.08|451.15|448.25|750
1722962400000|2024-08-06 16:40:00|452.52|449.62|453.17|450.27|454.3|451.4|452.52|449.62|801
1722962700000|2024-08-06 16:45:00|453.18|450.28|454.1|451.2|454.74|451.84|452.9|450|893
1722963000000|2024-08-06 16:50:00|454.12|451.22|456.15|453.25|456.18|453.28|452.82|449.92|825
1722963300000|2024-08-06 16:55:00|456.14|453.24|454.36|451.46|456.18|453.28|454.32|451.42|800
1722963600000|2024-08-06 17:00:00|454.21|451.31|456.48|453.58|456.56|453.66|453.2|450.3|815
1722963900000|2024-08-06 17:05:00|456.45|453.55|458.16|455.26|458.17|455.27|455.82|452.92|745
1722964200000|2024-08-06 17:10:00|458.17|455.27|456.89|453.99|458.39|455.49|456.4|453.5|663
1722964500000|2024-08-06 17:15:00|456.82|453.92|456.2|453.3|457.41|454.51|455.57|452.67|877
1722964800000|2024-08-06 17:20:00|456.1|453.2|454.66|451.76|456.97|454.07|454.3|451.4|799
1722965100000|2024-08-06 17:25:00|454.64|451.74|456.3|453.4|456.5|453.6|454.3|451.4|833
1722965400000|2024-08-06 17:30:00|456.47|453.57|456.19|453.29|457.27|454.37|455.29|452.39|849
1722965700000|2024-08-06 17:35:00|456.26|453.36|456.34|453.44|457.49|454.59|455.69|452.79|821
1722966000000|2024-08-06 17:40:00|456.3|453.4|455.64|452.74|456.77|453.87|455.5|452.6|778
1722966300000|2024-08-06 17:45:00|455.55|452.65|456.27|453.37|456.67|453.77|454.96|452.06|819
1722966600000|2024-08-06 17:50:00|456.33|453.43|457.02|454.12|457.09|454.19|455.5|452.6|756
1722966900000|2024-08-06 17:55:00|457.01|454.11|455.24|452.34|457.75|454.85|454.9|452|837
1722967200000|2024-08-06 18:00:00|455.34|452.44|456.65|453.75|457.26|454.36|454.9|452|837
1722967500000|2024-08-06 18:05:00|456.72|453.82|457.73|454.83|458.4|455.5|456.3|453.4|697
1722967800000|2024-08-06 18:10:00|457.66|454.76|459.26|456.36|459.3|456.4|457.59|454.69|823
1722968100000|2024-08-06 18:15:00|459.3|456.4|460.93|458.03|461.28|458.38|459.26|456.36|652
1722968400000|2024-08-06 18:20:00|461.02|458.12|459.41|456.51|461.2|458.3|459.3|456.4|732
1722968700000|2024-08-06 18:25:00|459.44|456.54|459.41|456.51|459.78|456.88|458.45|455.55|816
1722969000000|2024-08-06 18:30:00|459.42|456.52|461|458.1|461.09|458.19|458.57|455.67|705
1722969300000|2024-08-06 18:35:00|460.96|458.06|460.04|457.14|461.4|458.5|460|457.1|775
1722969600000|2024-08-06 18:40:00|460.02|457.12|460.23|457.33|460.3|457.4|458.2|455.3|743
1722969900000|2024-08-06 18:45:00|460.33|457.43|461.4|458.5|461.47|458.57|459.8|456.9|669
1722970200000|2024-08-06 18:50:00|461.47|458.57|460.83|457.93|461.8|458.9|460.4|457.5|658
1722970500000|2024-08-06 18:55:00|460.81|457.91|458.28|455.38|461.08|458.18|458.2|455.3|775
1722970800000|2024-08-06 19:00:00|458.33|455.43|457.27|454.37|458.66|455.76|456.5|453.6|700
1722971100000|2024-08-06 19:05:00|457.3|454.4|456.56|453.66|458|455.1|456.1|453.2|631
1722971400000|2024-08-06 19:10:00|456.57|453.67|457.29|454.39|458.1|455.2|456.55|453.65|551
1722971700000|2024-08-06 19:15:00|457.31|454.41|457.65|454.75|457.9|455|456.27|453.37|452
1722972000000|2024-08-06 19:20:00|457.62|454.72|458.77|455.87|459.2|456.3|457.53|454.63|319
1722972300000|2024-08-06 19:25:00|458.82|455.92|459.51|456.61|460.61|457.71|458.7|455.8|727
1722972600000|2024-08-06 19:30:00|459.45|456.55|459|456.1|460.4|457.5|458.7|455.8|673
1722972900000|2024-08-06 19:35:00|458.97|456.07|458.81|455.91|459.1|456.2|458.02|455.12|682
1722973200000|2024-08-06 19:40:00|458.79|455.89|458.99|456.09|459.4|456.5|458.69|455.79|438
1722973500000|2024-08-06 19:45:00|458.97|456.07|458.26|455.36|458.99|456.09|457.2|454.3|582
1722973800000|2024-08-06 19:50:00|458.2|455.3|456.75|453.85|458.77|455.87|456.4|453.5|666
1722974100000|2024-08-06 19:55:00|456.64|453.74|456.84|453.94|457.37|454.47|455.5|452.6|669
1722974400000|2024-08-06 20:00:00|456.75|453.85|454.12|451.22|457.41|454.51|454.08|451.18|817
1722974700000|2024-08-06 20:05:00|454.1|451.2|456.69|453.79|456.69|453.79|454.1|451.2|820
1722975000000|2024-08-06 20:10:00|456.71|453.81|454.03|451.13|457.25|454.35|453.74|450.84|740
1722975300000|2024-08-06 20:15:00|454.04|451.14|453.54|450.64|454.56|451.66|452.5|449.6|803
1722975600000|2024-08-06 20:20:00|453.61|450.71|452.87|449.97|454.71|451.81|452.26|449.36|687
1722975900000|2024-08-06 20:25:00|452.82|449.92|452.15|449.25|452.82|449.92|451.1|448.2|708
1722976200000|2024-08-06 20:30:00|452.13|449.23|453|450.1|453.1|450.2|451.2|448.3|668
1722976500000|2024-08-06 20:35:00|452.98|450.08|453.38|450.48|454.97|452.07|452|449.1|732
1722976800000|2024-08-06 20:40:00|453.36|450.46|450.5|447.6|454.1|451.2|450.4|447.5|664
1722977100000|2024-08-06 20:45:00|450.52|447.62|451.25|448.35|451.6|448.7|450.5|447.6|679
1722977400000|2024-08-06 20:50:00|451.28|448.38|452.47|449.57|452.63|449.73|450.67|447.77|700
1722977700000|2024-08-06 20:55:00|452.54|449.64|453.22|450.32|453.4|450.5|451.92|449.02|607
1722978000000|2024-08-06 21:00:00|453.19|450.29|454.4|451.5|454.45|451.55|452.89|449.99|487
1722978300000|2024-08-06 21:05:00|454.34|451.44|452.2|449.3|454.36|451.46|451.33|448.43|675
1722978600000|2024-08-06 21:10:00|452.18|449.28|454.31|451.41|454.37|451.47|451.82|448.92|696
1722978900000|2024-08-06 21:15:00|454.29|451.39|453.84|450.94|454.72|451.82|452.85|449.95|698
1722979200000|2024-08-06 21:20:00|453.85|450.95|454.01|451.11|454.36|451.46|453.26|450.36|261
1722979500000|2024-08-06 21:25:00|454.04|451.14|454.63|451.73|454.92|452.02|454.01|451.11|259
1722979800000|2024-08-06 21:30:00|454.62|451.72|455.65|452.75|455.66|452.76|454.45|451.55|209
1722980100000|2024-08-06 21:35:00|455.72|452.82|455.28|452.38|456.08|453.18|455.05|452.15|272
1722980400000|2024-08-06 21:40:00|455.25|452.35|455.03|452.13|455.36|452.46|455.01|452.11|106
1722980700000|2024-08-06 21:45:00|455.02|452.12|455.02|452.12|455.13|452.23|454.9|452|95
1722981000000|2024-08-06 21:50:00|455.04|452.14|455.99|453.09|456.03|453.13|455.01|452.11|176
1722981300000|2024-08-06 21:55:00|456|453.1|456.12|453.22|456.38|453.48|455.76|452.86|132
1722981600000|2024-08-06 22:00:00|456.1|453.2|458.59|455.69|458.59|455.69|455.96|453.06|340
1722981900000|2024-08-06 22:05:00|458.58|455.68|459.7|456.8|459.9|457|457.82|454.92|403
1722982200000|2024-08-06 22:10:00|459.71|456.81|458.54|455.64|459.71|456.81|458.16|455.26|569
1722982500000|2024-08-06 22:15:00|458.55|455.65|459.77|456.87|460.22|457.32|458.54|455.64|659
1722982800000|2024-08-06 22:20:00|459.79|456.89|455.14|452.24|460.2|457.3|455.1|452.2|690
1722983100000|2024-08-06 22:25:00|455.17|452.27|451.89|448.99|455.17|452.27|451.16|448.26|929
1722983400000|2024-08-06 22:30:00|451.87|448.97|451.21|448.31|453.89|450.99|451.01|448.11|856
1722983700000|2024-08-06 22:35:00|451.2|448.3|452.33|449.43|452.67|449.77|450.82|447.92|578
1722984000000|2024-08-06 22:40:00|452.39|449.49|452.57|449.67|452.87|449.97|450.7|447.8|580
1722984300000|2024-08-06 22:45:00|452.61|449.71|452.28|449.38|453.51|450.61|451.81|448.91|458
1722984600000|2024-08-06 22:50:00|452.47|449.57|453.78|450.88|453.85|450.95|451.82|448.92|452
1722984900000|2024-08-06 22:55:00|453.76|450.86|453.43|450.53|454.05|451.15|453.17|450.27|241
1722985200000|2024-08-06 23:00:00|453.46|450.56|453.03|450.13|453.8|450.9|452.13|449.23|555
1722985500000|2024-08-06 23:05:00|453.02|450.12|454.59|451.69|454.6|451.7|452.9|450|503
1722985800000|2024-08-06 23:10:00|454.64|451.74|452.72|449.82|454.7|451.8|452.45|449.55|472
1722986100000|2024-08-06 23:15:00|452.73|449.83|452.1|449.2|453.24|450.34|451.58|448.68|464
1722986400000|2024-08-06 23:20:00|452.15|449.25|451.75|448.85|452.44|449.54|451.3|448.4|499
1722986700000|2024-08-06 23:25:00|451.66|448.76|451.29|448.39|451.66|448.76|450.68|447.78|703
1722987000000|2024-08-06 23:30:00|451.41|448.51|451.28|448.38|451.8|448.9|450.6|447.7|430
1722987300000|2024-08-06 23:35:00|451.18|448.28|450.79|447.89|451.31|448.41|450.37|447.47|441
1722987600000|2024-08-06 23:40:00|450.75|447.85|450.48|447.58|450.79|447.89|449.75|446.85|484
1722987900000|2024-08-06 23:45:00|450.31|447.41|451.61|448.71|452.07|449.17|450.2|447.3|362
1722988200000|2024-08-06 23:50:00|451.48|448.58|452.16|449.26|452.27|449.37|451.3|448.4|430
1722988500000|2024-08-06 23:55:00|452.14|449.24|452.48|449.58|452.6|449.7|451.89|448.99|406
1722988800000|2024-08-07 00:00:00|452.45|449.55|451.46|448.56|453.62|450.72|451.43|448.53|517
1722989100000|2024-08-07 00:05:00|451.49|448.59|451.92|449.02|453.45|450.55|451.1|448.2|685
1722989400000|2024-08-07 00:10:00|451.99|449.09|450.43|447.53|452.58|449.68|450.34|447.44|601
1722989700000|2024-08-07 00:15:00|450.41|447.51|452.73|449.83|452.76|449.86|449.53|446.63|818
1722990000000|2024-08-07 00:20:00|452.71|449.81|451.55|448.65|453.74|450.84|451.2|448.3|789
1722990300000|2024-08-07 00:25:00|451.57|448.67|453.32|450.42|453.42|450.52|451.23|448.33|653
1722990600000|2024-08-07 00:30:00|453.33|450.43|454.56|451.66|455.05|452.15|453.3|450.4|561
1722990900000|2024-08-07 00:35:00|454.54|451.64|455.93|453.03|456.93|454.03|454.26|451.36|719
1722991200000|2024-08-07 00:40:00|455.92|453.02|452.49|449.59|456.3|453.4|452.42|449.52|733
1722991500000|2024-08-07 00:45:00|452.5|449.6|453.41|450.51|454.03|451.13|450.97|448.07|831
1722991800000|2024-08-07 00:50:00|453.43|450.53|454.46|451.56|455.14|452.24|452.87|449.97|895
1722992100000|2024-08-07 00:55:00|454.43|451.53|454.88|451.98|455.96|453.06|454.09|451.19|718
1722992400000|2024-08-07 01:00:00|454.94|452.04|454.7|451.8|455.6|452.7|454.2|451.3|634
1722992700000|2024-08-07 01:05:00|454.65|451.75|451.49|448.59|455.09|452.19|451.25|448.35|707
1722993000000|2024-08-07 01:10:00|451.47|448.57|451.17|448.27|451.76|448.86|449.69|446.79|779
1722993300000|2024-08-07 01:15:00|451.16|448.26|453.85|450.95|454.57|451.67|450.6|447.7|858
1722993600000|2024-08-07 01:20:00|453.82|450.92|453.68|450.78|454.59|451.69|452.51|449.61|866
1722993900000|2024-08-07 01:25:00|453.66|450.76|453.74|450.84|455.12|452.22|453.45|450.55|628
1722994200000|2024-08-07 01:30:00|453.7|450.8|455.18|452.28|456.2|453.3|453.61|450.71|697
1722994500000|2024-08-07 01:35:00|455.41|452.51|457.83|454.93|458.13|455.23|455.15|452.25|636
1722994800000|2024-08-07 01:40:00|457.78|454.88|458.61|455.71|460.37|457.47|457.78|454.88|745
1722995100000|2024-08-07 01:45:00|458.57|455.67|460.49|457.59|461.09|458.19|458.19|455.29|809
1722995400000|2024-08-07 01:50:00|460.48|457.58|459.45|456.55|461.17|458.27|459.24|456.34|768
1722995700000|2024-08-07 01:55:00|459.48|456.58|460.14|457.24|460.46|457.56|458.41|455.51|735
1722996000000|2024-08-07 02:00:00|460.16|457.26|459.67|456.77|460.31|457.41|458.11|455.21|699
1722996300000|2024-08-07 02:05:00|459.65|456.75|460.03|457.13|460.64|457.74|459.22|456.32|646
1722996600000|2024-08-07 02:10:00|459.96|457.06|458.71|455.81|460.04|457.14|457.77|454.87|609
1722996900000|2024-08-07 02:15:00|458.7|455.8|459.43|456.53|459.57|456.67|457.45|454.55|701
1722997200000|2024-08-07 02:20:00|459.48|456.58|462.21|459.31|462.25|459.35|459.48|456.58|630
1722997500000|2024-08-07 02:25:00|462.28|459.38|464.17|461.27|464.59|461.69|461.77|458.87|712
1722997800000|2024-08-07 02:30:00|464.16|461.26|462.73|459.83|464.9|462|462.65|459.75|784
1722998100000|2024-08-07 02:35:00|462.71|459.81|458.26|455.36|462.75|459.85|458.2|455.3|832
1722998400000|2024-08-07 02:40:00|458.28|455.38|457.29|454.39|459.5|456.6|457.29|454.39|843
1722998700000|2024-08-07 02:45:00|457.4|454.5|455.67|452.77|457.55|454.65|455.1|452.2|827
1722999000000|2024-08-07 02:50:00|455.4|452.5|453.69|450.79|455.67|452.77|453.2|450.3|750
1722999300000|2024-08-07 02:55:00|453.72|450.82|454.95|452.05|455.1|452.2|453.5|450.6|752
1722999600000|2024-08-07 03:00:00|454.93|452.03|456.84|453.94|457.61|454.71|454.44|451.54|872
1722999900000|2024-08-07 03:05:00|456.85|453.95|457.48|454.58|457.5|454.6|455.5|452.6|794
1723000200000|2024-08-07 03:10:00|457.51|454.61|455.69|452.79|458.57|455.67|455.68|452.78|656
1723000500000|2024-08-07 03:15:00|455.6|452.7|454.93|452.03|455.64|452.74|453.3|450.4|737
1723000800000|2024-08-07 03:20:00|454.94|452.04|454.89|451.99|455.15|452.25|453.68|450.78|806
1723001100000|2024-08-07 03:25:00|454.87|451.97|454.16|451.26|455.09|452.19|453.6|450.7|752
1723001400000|2024-08-07 03:30:00|454.14|451.24|455.23|452.33|455.91|453.01|453.89|450.99|722
1723001700000|2024-08-07 03:35:00|455.21|452.31|455.64|452.74|456.3|453.4|453.9|451|820
1723002000000|2024-08-07 03:40:00|455.59|452.69|455.62|452.72|455.99|453.09|454.2|451.3|660
1723002300000|2024-08-07 03:45:00|455.63|452.73|454.8|451.9|456.54|453.64|454.32|451.42|735
1723002600000|2024-08-07 03:50:00|454.78|451.88|456.35|453.45|456.5|453.6|454.74|451.84|624
1723002900000|2024-08-07 03:55:00|456.34|453.44|456.31|453.41|456.8|453.9|455.77|452.87|487
1723003200000|2024-08-07 04:00:00|456.3|453.4|456.81|453.91|457.34|454.44|455.7|452.8|597
1723003500000|2024-08-07 04:05:00|456.82|453.92|459.05|456.15|459.35|456.45|456.74|453.84|516
1723003800000|2024-08-07 04:10:00|459.07|456.17|460.03|457.13|460.74|457.84|458.66|455.76|589
1723004100000|2024-08-07 04:15:00|460.07|457.17|460.03|457.13|461.21|458.31|459.57|456.67|592
1723004400000|2024-08-07 04:20:00|460|457.1|460.79|457.89|461|458.1|459.06|456.16|633
1723004700000|2024-08-07 04:25:00|460.8|457.9|459.3|456.4|460.84|457.94|458.79|455.89|527
1723005000000|2024-08-07 04:30:00|459.35|456.45|459.27|456.37|460.96|458.06|459|456.1|633
1723005300000|2024-08-07 04:35:00|459.26|456.36|457.54|454.64|459.28|456.38|457.29|454.39|472
1723005600000|2024-08-07 04:40:00|457.34|454.44|458.76|455.86|458.82|455.92|457.11|454.21|537
1723005900000|2024-08-07 04:45:00|458.77|455.87|458.4|455.5|459.45|456.55|457.42|454.52|566
1723006200000|2024-08-07 04:50:00|458.38|455.48|458.02|455.12|458.56|455.66|457.53|454.63|605
1723006500000|2024-08-07 04:55:00|458.03|455.13|457.82|454.92|458.83|455.93|457.69|454.79|527
1723006800000|2024-08-07 05:00:00|457.79|454.89|457.94|455.04|458.35|455.45|456.5|453.6|602
1723007100000|2024-08-07 05:05:00|457.95|455.05|459.6|456.7|459.7|456.8|457.8|454.9|542
1723007400000|2024-08-07 05:10:00|459.55|456.65|458.45|455.55|459.64|456.74|457.94|455.04|757
1723007700000|2024-08-07 05:15:00|458.48|455.58|459.16|456.26|460.17|457.27|457.91|455.01|761
1723008000000|2024-08-07 05:20:00|459.18|456.28|457.36|454.46|460.11|457.21|457.16|454.26|694
1723008300000|2024-08-07 05:25:00|457.41|454.51|459.17|456.27|459.29|456.39|457.41|454.51|644
1723008600000|2024-08-07 05:30:00|459.16|456.26|460.44|457.54|460.5|457.6|458.2|455.3|577
1723008900000|2024-08-07 05:35:00|460.43|457.53|460.5|457.6|460.7|457.8|459.72|456.82|441
1723009200000|2024-08-07 05:40:00|460.49|457.59|457.91|455.01|460.5|457.6|457.5|454.6|726
1723009500000|2024-08-07 05:45:00|457.85|454.95|457.9|455|458.29|455.39|457|454.1|657
1723009800000|2024-08-07 05:50:00|457.85|454.95|457.73|454.83|458.41|455.51|456.88|453.98|601
1723010100000|2024-08-07 05:55:00|457.7|454.8|458.2|455.3|458.73|455.83|457.39|454.49|551
1723010400000|2024-08-07 06:00:00|458.3|455.4|459.2|456.3|459.38|456.48|458.3|455.4|487
1723010700000|2024-08-07 06:05:00|459.13|456.23|459.72|456.82|460.03|457.13|458.2|455.3|694
1723011000000|2024-08-07 06:10:00|459.63|456.73|457.91|455.01|459.77|456.87|457.1|454.2|733
1723011300000|2024-08-07 06:15:00|457.93|455.03|457.9|455|459.39|456.49|456.5|453.6|721
1723011600000|2024-08-07 06:20:00|457.81|454.91|457.44|454.54|457.9|455|456.6|453.7|723
1723011900000|2024-08-07 06:25:00|457.46|454.56|459|456.1|459.13|456.23|457.2|454.3|644
1723012200000|2024-08-07 06:30:00|458.88|455.98|458.99|456.09|460.64|457.74|458.6|455.7|727
1723012500000|2024-08-07 06:35:00|459.1|456.2|458.7|455.8|459.3|456.4|457.4|454.5|722
1723012800000|2024-08-07 06:40:00|458.84|455.94|458.14|455.24|459.55|456.65|457.4|454.5|632
1723013100000|2024-08-07 06:45:00|458.16|455.26|457.3|454.4|458.16|455.26|456.1|453.2|686
1723013400000|2024-08-07 06:50:00|457.5|454.6|457.29|454.39|457.91|455.01|457|454.1|672
1723013700000|2024-08-07 06:55:00|457.21|454.31|457.85|454.95|457.88|454.98|456.7|453.8|591
1723014000000|2024-08-07 07:00:00|457.7|454.8|457|454.1|457.86|454.96|456|453.1|631
1723014300000|2024-08-07 07:05:00|456.95|454.05|458.2|455.3|458.42|455.52|456.5|453.6|459
1723014600000|2024-08-07 07:10:00|458.23|455.33|455.64|452.74|459.03|456.13|455.63|452.73|653
1723014900000|2024-08-07 07:15:00|455.67|452.77|455.72|452.82|456.48|453.58|455.28|452.38|600
1723015200000|2024-08-07 07:20:00|455.75|452.85|456.3|453.4|456.3|453.4|454.64|451.74|642
1723015500000|2024-08-07 07:25:00|456.29|453.39|456.87|453.97|457.4|454.5|456.1|453.2|568
1723015800000|2024-08-07 07:30:00|456.97|454.07|457.28|454.38|457.63|454.73|456.7|453.8|594
1723016100000|2024-08-07 07:35:00|457.25|454.35|458.49|455.59|458.9|456|457.2|454.3|522
1723016400000|2024-08-07 07:40:00|458.47|455.57|458.81|455.91|459.27|456.37|458.3|455.4|581
1723016700000|2024-08-07 07:45:00|458.77|455.87|459.73|456.83|460.46|457.56|458.08|455.18|499
1723017000000|2024-08-07 07:50:00|459.75|456.85|459.01|456.11|460.6|457.7|458.8|455.9|657
1723017300000|2024-08-07 07:55:00|459.03|456.13|458.88|455.98|459.21|456.31|458.3|455.4|546
1723017600000|2024-08-07 08:00:00|458.87|455.97|458.9|456|459.17|456.27|457.7|454.8|515
1723017900000|2024-08-07 08:05:00|458.94|456.04|459.49|456.59|459.7|456.8|458.76|455.86|430
1723018200000|2024-08-07 08:10:00|459.6|456.7|460.62|457.72|461|458.1|459.6|456.7|367
1723018500000|2024-08-07 08:15:00|460.63|457.73|460.16|457.26|461.2|458.3|459.69|456.79|599
1723018800000|2024-08-07 08:20:00|460.18|457.28|459.46|456.56|460.74|457.84|458.86|455.96|599
1723019100000|2024-08-07 08:25:00|459.41|456.51|457.97|455.07|459.92|457.02|457.77|454.87|241
1723019400000|2024-08-07 08:30:00|457.94|455.04|456.3|453.4|457.94|455.04|456|453.1|470
1723019700000|2024-08-07 08:35:00|456.4|453.5|456.44|453.54|456.56|453.66|455.19|452.29|567
1723020000000|2024-08-07 08:40:00|456.29|453.39|456.74|453.84|457.2|454.3|455.8|452.9|457
1723020300000|2024-08-07 08:45:00|456.68|453.78|457.79|454.89|458.47|455.57|456.4|453.5|611
1723020600000|2024-08-07 08:50:00|457.72|454.82|457|454.1|458.6|455.7|456.98|454.08|611
1723020900000|2024-08-07 08:55:00|457.1|454.2|457.81|454.91|458.09|455.19|457.1|454.2|587
1723021200000|2024-08-07 09:00:00|457.83|454.93|458.52|455.62|459.73|456.83|457.5|454.6|731
1723021500000|2024-08-07 09:05:00|458.34|455.44|456.45|453.55|459.22|456.32|456.2|453.3|840
1723021800000|2024-08-07 09:10:00|456.48|453.58|457.31|454.41|457.73|454.83|455.5|452.6|769
1723022100000|2024-08-07 09:15:00|457.27|454.37|458.39|455.49|458.39|455.49|456.7|453.8|676
1723022400000|2024-08-07 09:20:00|458.58|455.68|459.55|456.65|460.84|457.94|458.58|455.68|774
1723022700000|2024-08-07 09:25:00|459.57|456.67|458.34|455.44|460.09|457.19|458.2|455.3|698
1723023000000|2024-08-07 09:30:00|458.33|455.43|460.8|457.9|461.03|458.13|457.3|454.4|701
1723023300000|2024-08-07 09:35:00|460.79|457.89|462.4|459.5|462.4|459.5|460.32|457.42|253
1723023600000|2024-08-07 09:40:00|462.35|459.45|461.32|458.42|462.9|460|461.1|458.2|230
1723023900000|2024-08-07 09:45:00|461.34|458.44|461.23|458.33|461.61|458.71|460.3|457.4|558
1723024200000|2024-08-07 09:50:00|461.21|458.31|462.94|460.04|462.94|460.04|460.8|457.9|528
1723024500000|2024-08-07 09:55:00|462.89|459.99|461.64|458.74|462.89|459.99|461.39|458.49|585
1723024800000|2024-08-07 10:00:00|461.61|458.71|460.61|457.71|462.37|459.47|460.58|457.68|606
1723025100000|2024-08-07 10:05:00|460.65|457.75|461.64|458.74|461.64|458.74|460.28|457.38|624
1723025400000|2024-08-07 10:10:00|461.63|458.73|461.33|458.43|462.46|459.56|460.9|458|631
1723025700000|2024-08-07 10:15:00|461.31|458.41|463.08|460.18|463.49|460.59|461.25|458.35|671
1723026000000|2024-08-07 10:20:00|463.06|460.16|461.75|458.85|463.17|460.27|461.23|458.33|760
1723026300000|2024-08-07 10:25:00|461.74|458.84|462.55|459.65|462.6|459.7|461.7|458.8|498
1723026600000|2024-08-07 10:30:00|462.43|459.53|462.95|460.05|463.4|460.5|461.72|458.82|536
1723026900000|2024-08-07 10:35:00|462.93|460.03|462.65|459.75|463.96|461.06|461.17|458.27|844
1723027200000|2024-08-07 10:40:00|462.66|459.76|461.53|458.63|462.9|460|461.3|458.4|822
1723027500000|2024-08-07 10:45:00|461.59|458.69|461.66|458.76|462.51|459.61|461.38|458.48|800
1723027800000|2024-08-07 10:50:00|461.72|458.82|461.26|458.36|462.02|459.12|461.18|458.28|684
1723028100000|2024-08-07 10:55:00|461.27|458.37|459.28|456.38|461.35|458.45|459|456.1|741
1723028400000|2024-08-07 11:00:00|459.27|456.37|458.81|455.91|460.09|457.19|458|455.1|758
1723028700000|2024-08-07 11:05:00|458.76|455.86|457.7|454.8|459.14|456.24|456.68|453.78|887
1723029000000|2024-08-07 11:10:00|457.67|454.77|458.03|455.13|458.64|455.74|456.82|453.92|797
1723029300000|2024-08-07 11:15:00|458.04|455.14|456.7|453.8|458.59|455.69|456.69|453.79|859
1723029600000|2024-08-07 11:20:00|456.63|453.73|457.1|454.2|458.4|455.5|455.9|453|811
1723029900000|2024-08-07 11:25:00|457.2|454.3|457.64|454.74|457.8|454.9|456.3|453.4|692
1723030200000|2024-08-07 11:30:00|457.54|454.64|458.22|455.32|458.22|455.32|457.2|454.3|761
1723030500000|2024-08-07 11:35:00|458.2|455.3|457.17|454.27|458.66|455.76|457.05|454.15|793
1723030800000|2024-08-07 11:40:00|457.2|454.3|456.5|453.6|457.23|454.33|455.8|452.9|845
1723031100000|2024-08-07 11:45:00|456.65|453.75|456.21|453.31|457.59|454.69|456.1|453.2|820
1723031400000|2024-08-07 11:50:00|456.24|453.34|456.9|454|457.79|454.89|456.15|453.25|663
1723031700000|2024-08-07 11:55:00|456.82|453.92|455.87|452.97|456.9|454|455.7|452.8|705
1723032000000|2024-08-07 12:00:00|455.88|452.98|456|453.1|456.8|453.9|455.2|452.3|797
1723032300000|2024-08-07 12:05:00|455.97|453.07|455.46|452.56|456.43|453.53|455.1|452.2|772
1723032600000|2024-08-07 12:10:00|455.48|452.58|456.07|453.17|456.48|453.58|454.5|451.6|723
1723032900000|2024-08-07 12:15:00|455.88|452.98|458.33|455.43|458.66|455.76|455.2|452.3|843
1723033200000|2024-08-07 12:20:00|458.29|455.39|456.16|453.26|458.29|455.39|455.59|452.69|849
1723033500000|2024-08-07 12:25:00|456.17|453.27|458.25|455.35|458.99|456.09|455.98|453.08|826
1723033800000|2024-08-07 12:30:00|458.28|455.38|460.55|457.65|460.65|457.75|458.28|455.38|829
1723034100000|2024-08-07 12:35:00|460.64|457.74|460.87|457.97|461.31|458.41|458.24|455.34|748
1723034400000|2024-08-07 12:40:00|460.88|457.98|459.76|456.86|461.1|458.2|459.4|456.5|747
1723034700000|2024-08-07 12:45:00|459.7|456.8|462.38|459.48|462.38|459.48|459.61|456.71|729
1723035000000|2024-08-07 12:50:00|462.39|459.49|463.8|460.9|463.94|461.04|461.9|459|687
1723035300000|2024-08-07 12:55:00|463.87|460.97|464.38|461.48|465.67|462.77|463.7|460.8|650
1723035600000|2024-08-07 13:00:00|464.31|461.41|461.91|459.01|465.75|462.85|461.7|458.8|817
1723035900000|2024-08-07 13:05:00|461.96|459.06|460.77|457.87|462.13|459.23|460.3|457.4|780
1723036200000|2024-08-07 13:10:00|460.79|457.89|460.2|457.3|461.85|458.95|459.4|456.5|740
1723036500000|2024-08-07 13:15:00|460.22|457.32|458.62|455.72|460.67|457.77|458.4|455.5|774
1723036800000|2024-08-07 13:20:00|458.6|455.7|459.27|456.37|459.36|456.46|458.1|455.2|819
1723037100000|2024-08-07 13:25:00|459.16|456.26|459.15|456.25|459.94|457.04|458.2|455.3|693
1723037400000|2024-08-07 13:30:00|459.18|456.28|459.91|457.01|461.7|458.8|458|455.1|861
1723037700000|2024-08-07 13:35:00|460.01|457.11|460.15|457.25|461.67|458.77|459.9|457|932
1723038000000|2024-08-07 13:40:00|460.13|457.23|458.33|455.43|460.23|457.33|456.76|453.86|948
1723038300000|2024-08-07 13:45:00|458.3|455.4|457.55|454.65|459.81|456.91|456.2|453.3|924
1723038600000|2024-08-07 13:50:00|457.59|454.69|456.9|454|458.94|456.04|456.2|453.3|896
1723038900000|2024-08-07 13:55:00|456.94|454.04|458.38|455.48|458.4|455.5|456.4|453.5|853
1723039200000|2024-08-07 14:00:00|458.35|455.45|456.88|453.98|458.9|456|456.2|453.3|795
1723039500000|2024-08-07 14:05:00|456.9|454|455.87|452.97|457.88|454.98|455.6|452.7|873
1723039800000|2024-08-07 14:10:00|455.8|452.9|456.49|453.59|457.44|454.54|455.8|452.9|803
1723040100000|2024-08-07 14:15:00|456.45|453.55|451.17|448.27|457.35|454.45|451.1|448.2|816
1723040400000|2024-08-07 14:20:00|451.15|448.25|451.9|449|452.51|449.61|449.77|446.87|831
1723040700000|2024-08-07 14:25:00|451.85|448.95|449.3|446.4|451.85|448.95|448.46|445.56|775
1723041000000|2024-08-07 14:30:00|449.35|446.45|446.41|443.51|450.1|447.2|445.42|442.52|910
1723041300000|2024-08-07 14:35:00|446.34|443.44|442|439.1|447.15|444.25|441.83|438.93|853
1723041600000|2024-08-07 14:40:00|441.9|439|445.2|442.3|445.35|442.45|441.89|438.99|932
1723041900000|2024-08-07 14:45:00|445|442.1|453.7|450.8|453.7|450.8|443.81|440.91|841
1723042200000|2024-08-07 14:50:00|453.67|450.77|451.68|448.78|454.04|451.14|449.09|446.19|919
1723042500000|2024-08-07 14:55:00|451.72|448.82|451.56|448.66|453.9|451|451.48|448.58|898
1723042800000|2024-08-07 15:00:00|451.55|448.65|453.83|450.93|454.14|451.24|450.15|447.25|867
1723043100000|2024-08-07 15:05:00|453.82|450.92|454.51|451.61|455.9|453|453.36|450.46|831
1723043400000|2024-08-07 15:10:00|454.5|451.6|451.46|448.56|454.7|451.8|451.33|448.43|634
1723043700000|2024-08-07 15:15:00|451.45|448.55|451.36|448.46|453.04|450.14|449.86|446.96|571
1723044000000|2024-08-07 15:20:00|451.4|448.5|451.38|448.48|452.3|449.4|450.96|448.06|430
1723044300000|2024-08-07 15:25:00|451.33|448.43|450.63|447.73|451.33|448.43|449.44|446.54|513
1723044600000|2024-08-07 15:30:00|450.62|447.72|449.25|446.35|451.8|448.9|449.25|446.35|630
1723044900000|2024-08-07 15:35:00|449.2|446.3|450.3|447.4|450.32|447.42|448.12|445.22|712
1723045200000|2024-08-07 15:40:00|450.29|447.39|450.05|447.15|451.1|448.2|449.46|446.56|637
1723045500000|2024-08-07 15:45:00|450.03|447.13|450.72|447.82|450.72|447.82|448.67|445.77|604
1723045800000|2024-08-07 15:50:00|450.7|447.8|452.12|449.22|453.7|450.8|449.86|446.96|546
1723046100000|2024-08-07 15:55:00|452.07|449.17|452.64|449.74|453.09|450.19|451.7|448.8|590
1723046400000|2024-08-07 16:00:00|452.59|449.69|449.66|446.76|453.03|450.13|449.33|446.43|492
1723046700000|2024-08-07 16:05:00|449.61|446.71|451.87|448.97|451.92|449.02|448.99|446.09|598
1723047000000|2024-08-07 16:10:00|451.84|448.94|450.41|447.51|451.9|449|449.53|446.63|485
1723047300000|2024-08-07 16:15:00|450.36|447.46|449.54|446.64|450.93|448.03|448.48|445.58|543
1723047600000|2024-08-07 16:20:00|449.53|446.63|451.69|448.79|451.85|448.95|449.12|446.22|811
1723047900000|2024-08-07 16:25:00|451.7|448.8|451.69|448.79|452.5|449.6|451.13|448.23|727
1723048200000|2024-08-07 16:30:00|451.7|448.8|452.11|449.21|452.23|449.33|450.79|447.89|572
1723048500000|2024-08-07 16:35:00|452.1|449.2|453.11|450.21|453.65|450.75|451.49|448.59|641
1723048800000|2024-08-07 16:40:00|453.2|450.3|454.9|452|455.15|452.25|453.19|450.29|519
1723049100000|2024-08-07 16:45:00|454.91|452.01|454.52|451.62|455.5|452.6|453|450.1|598
1723049400000|2024-08-07 16:50:00|454.51|451.61|453.81|450.91|455.6|452.7|453.03|450.13|622
1723049700000|2024-08-07 16:55:00|453.83|450.93|456.27|453.37|457.1|454.2|453.7|450.8|686
1723050000000|2024-08-07 17:00:00|456.25|453.35|456.65|453.75|457.4|454.5|455.46|452.56|775
1723050300000|2024-08-07 17:05:00|456.7|453.8|456.46|453.56|458|455.1|456.14|453.24|716
1723050600000|2024-08-07 17:10:00|456.48|453.58|456.12|453.22|456.8|453.9|455.56|452.66|216
1723050900000|2024-08-07 17:15:00|456.18|453.28|453.71|450.81|456.73|453.83|452.88|449.98|270
1723051200000|2024-08-07 17:20:00|453.74|450.84|458.75|455.85|458.9|456|453.74|450.84|625
1723051500000|2024-08-07 17:25:00|458.6|455.7|459.2|456.3|460.7|457.8|458.59|455.69|662
1723051800000|2024-08-07 17:30:00|459.15|456.25|461.85|458.95|462.8|459.9|459.15|456.25|818
1723052100000|2024-08-07 17:35:00|461.8|458.9|460.85|457.95|462.05|459.15|459.35|456.45|684
1723052400000|2024-08-07 17:40:00|460.9|458|460.25|457.35|461.7|458.8|460.1|457.2|524
1723052700000|2024-08-07 17:45:00|460.27|457.37|458.04|455.14|461.1|458.2|457.9|455|573
1723053000000|2024-08-07 17:50:00|458.06|455.16|459.2|456.3|459.28|456.38|457.46|454.56|415
1723053300000|2024-08-07 17:55:00|459.3|456.4|457.65|454.75|459.5|456.6|457.1|454.2|263
1723053600000|2024-08-07 18:00:00|457.59|454.69|457.1|454.2|459.13|456.23|456.9|454|481
1723053900000|2024-08-07 18:05:00|457.05|454.15|456.35|453.45|457.45|454.55|455.16|452.26|508
1723054200000|2024-08-07 18:10:00|456.3|453.4|457.6|454.7|457.95|455.05|456.25|453.35|628
1723054500000|2024-08-07 18:15:00|457.63|454.73|456.1|453.2|458.9|456|455.15|452.25|757
1723054800000|2024-08-07 18:20:00|456.15|453.25|456.6|453.7|457.95|455.05|455.8|452.9|693
1723055100000|2024-08-07 18:25:00|456.65|453.75|455.6|452.7|458.05|455.15|455.32|452.42|637
1723055400000|2024-08-07 18:30:00|455.55|452.65|453.35|450.45|456.2|453.3|450.95|448.05|825
1723055700000|2024-08-07 18:35:00|453.29|450.39|453.54|450.64|454.65|451.75|451.68|448.78|827
1723056000000|2024-08-07 18:40:00|453.52|450.62|453.37|450.47|454.55|451.65|453.2|450.3|765
1723056300000|2024-08-07 18:45:00|453.34|450.44|451.4|448.5|453.9|451|450.6|447.7|777
1723056600000|2024-08-07 18:50:00|451.25|448.35|450.15|447.25|452.15|449.25|450.1|447.2|734
1723056900000|2024-08-07 18:55:00|450|447.1|450.9|448|451.35|448.45|449.75|446.85|648
1723057200000|2024-08-07 19:00:00|450.85|447.95|452.75|449.85|453.7|450.8|450.4|447.5|769
1723057500000|2024-08-07 19:05:00|452.68|449.78|454.05|451.15|455.05|452.15|452.24|449.34|774
1723057800000|2024-08-07 19:10:00|454|451.1|453.2|450.3|455.4|452.5|452.74|449.84|729
1723058100000|2024-08-07 19:15:00|453.3|450.4|455.2|452.3|455.25|452.35|452.72|449.82|733
1723058400000|2024-08-07 19:20:00|455.14|452.24|455|452.1|456.3|453.4|454.85|451.95|741
1723058700000|2024-08-07 19:25:00|455.02|452.12|453.64|450.74|455.58|452.68|453.5|450.6|547
1723059000000|2024-08-07 19:30:00|453.66|450.76|452.85|449.95|454.2|451.3|451.85|448.95|599
1723059300000|2024-08-07 19:35:00|452.9|450|452.25|449.35|454.62|451.72|451.79|448.89|739
1723059600000|2024-08-07 19:40:00|452.23|449.33|453.8|450.9|453.8|450.9|451.9|449|554
1723059900000|2024-08-07 19:45:00|453.7|450.8|455.5|452.6|455.6|452.7|453.3|450.4|556
1723060200000|2024-08-07 19:50:00|455.49|452.59|456.59|453.69|457.1|454.2|453.89|450.99|641
1723060500000|2024-08-07 19:55:00|456.6|453.7|459.63|456.73|460|457.1|456.5|453.6|705
1723060800000|2024-08-07 20:00:00|459.75|456.85|456.6|453.7|460.4|457.5|456.37|453.47|788
1723061100000|2024-08-07 20:05:00|456.7|453.8|457.5|454.6|458.79|455.89|456.6|453.7|585
1723061400000|2024-08-07 20:10:00|457.45|454.55|458.7|455.8|459.15|456.25|455.58|452.68|692
1723061700000|2024-08-07 20:15:00|458.75|455.85|459.7|456.8|459.85|456.95|457.22|454.32|715
1723062000000|2024-08-07 20:20:00|459.75|456.85|460.59|457.69|462.4|459.5|459.16|456.26|715
1723062300000|2024-08-07 20:25:00|460.57|457.67|462.59|459.69|463.14|460.24|460.06|457.16|718
1723062600000|2024-08-07 20:30:00|462.54|459.64|460.56|457.66|462.74|459.84|459.92|457.02|814
1723062900000|2024-08-07 20:35:00|460.54|457.64|457.82|454.92|461.73|458.83|457.62|454.72|581
1723063200000|2024-08-07 20:40:00|457.81|454.91|458.21|455.31|458.65|455.75|457.03|454.13|475
1723063500000|2024-08-07 20:45:00|458.23|455.33|456.3|453.4|458.78|455.88|456.04|453.14|443
1723063800000|2024-08-07 20:50:00|456.27|453.37|455.29|452.39|456.3|453.4|452.2|449.3|674
1723064100000|2024-08-07 20:55:00|455.27|452.37|459.86|456.96|459.96|457.06|455.07|452.17|695
1723064400000|2024-08-07 21:00:00|459.85|456.95|460.59|457.69|460.67|457.77|458.19|455.29|799
1723064700000|2024-08-07 21:05:00|460.6|457.7|459.56|456.66|462.13|459.23|459.51|456.61|757
1723065000000|2024-08-07 21:10:00|459.51|456.61|457.04|454.14|459.61|456.71|456.97|454.07|655
1723065300000|2024-08-07 21:15:00|457.06|454.16|457.47|454.57|458.12|455.22|456.01|453.11|759
1723065600000|2024-08-07 21:20:00|457.36|454.46|458.95|456.05|459.68|456.78|457.31|454.41|413
1723065900000|2024-08-07 21:25:00|458.92|456.02|457.93|455.03|459.8|456.9|457.55|454.65|390
1723066200000|2024-08-07 21:30:00|457.98|455.08|456.6|453.7|458.02|455.12|455.26|452.36|404
1723066500000|2024-08-07 21:35:00|456.61|453.71|456.08|453.18|457.15|454.25|455.85|452.95|342
1723066800000|2024-08-07 21:40:00|456.13|453.23|458.19|455.29|458.22|455.32|455.86|452.96|360
1723067100000|2024-08-07 21:45:00|458.16|455.26|458.27|455.37|458.57|455.67|458.16|455.26|253
1723067400000|2024-08-07 21:50:00|458.26|455.36|457.14|454.24|458.8|455.9|457.14|454.24|236
1723067700000|2024-08-07 21:55:00|457.17|454.27|458.18|455.28|458.29|455.39|456.49|453.59|350
1723068000000|2024-08-07 22:00:00|458.15|455.25|457.19|454.29|458.95|456.05|457.01|454.11|489
1723068300000|2024-08-07 22:05:00|457.24|454.34|456|453.1|458.5|455.6|455.87|452.97|624
1723068600000|2024-08-07 22:10:00|455.97|453.07|454.88|451.98|456.1|453.2|454.15|451.25|674
1723068900000|2024-08-07 22:15:00|454.89|451.99|452.83|449.93|455.81|452.91|452.81|449.91|708
1723069200000|2024-08-07 22:20:00|452.87|449.97|451.86|448.96|452.95|450.05|450.55|447.65|782
1723069500000|2024-08-07 22:25:00|451.91|449.01|452.99|450.09|453.25|450.35|450.62|447.72|658
1723069800000|2024-08-07 22:30:00|452.98|450.08|456.44|453.54|456.44|453.54|452.7|449.8|666
1723070100000|2024-08-07 22:35:00|456.42|453.52|455.86|452.96|457.32|454.42|455.38|452.48|763
1723070400000|2024-08-07 22:40:00|455.87|452.97|456.3|453.4|457.33|454.43|455.67|452.77|626
1723070700000|2024-08-07 22:45:00|456.24|453.34|456.45|453.55|456.9|454|455.7|452.8|550
1723071000000|2024-08-07 22:50:00|456.44|453.54|457.33|454.43|457.34|454.44|455.1|452.2|377
1723071300000|2024-08-07 22:55:00|457.31|454.41|457.7|454.8|458.6|455.7|457.22|454.32|325
1723071600000|2024-08-07 23:00:00|457.75|454.85|458.5|455.6|458.5|455.6|457.01|454.11|266
1723071900000|2024-08-07 23:05:00|458.45|455.55|459.05|456.15|459.65|456.75|458.4|455.5|309
1723072200000|2024-08-07 23:10:00|459.1|456.2|459.45|456.55|459.6|456.7|458.52|455.62|302
1723072500000|2024-08-07 23:15:00|459.5|456.6|461.3|458.4|461.45|458.55|459.29|456.39|289
1723072800000|2024-08-07 23:20:00|461.29|458.39|460.25|457.35|461.85|458.95|460.24|457.34|270
1723073100000|2024-08-07 23:25:00|460.2|457.3|459.5|456.6|460.2|457.3|459.07|456.17|300
1723073400000|2024-08-07 23:30:00|459.55|456.65|458.88|455.98|459.55|456.65|458.13|455.23|232
1723073700000|2024-08-07 23:35:00|458.83|455.93|457.15|454.25|458.89|455.99|457.15|454.25|280
1723074000000|2024-08-07 23:40:00|457.03|454.13|458.11|455.21|458.8|455.9|457.03|454.13|369
1723074300000|2024-08-07 23:45:00|458.12|455.22|459.26|456.36|459.91|457.01|458.12|455.22|446
1723074600000|2024-08-07 23:50:00|459.29|456.39|457.26|454.36|459.39|456.49|457.14|454.24|323
1723074900000|2024-08-07 23:55:00|457.3|454.4|459.44|456.54|459.44|456.54|457.3|454.4|404
1723075200000|2024-08-08 00:00:00|459.47|456.57|459.55|456.65|460|457.1|458.05|455.15|630
1723075500000|2024-08-08 00:05:00|459.5|456.6|459.82|456.92|461.4|458.5|459.2|456.3|597
1723075800000|2024-08-08 00:10:00|459.85|456.95|457.45|454.55|460.85|457.95|456.95|454.05|467
1723076100000|2024-08-08 00:15:00|457.5|454.6|457.48|454.58|459.55|456.65|457.09|454.19|683
1723076400000|2024-08-08 00:20:00|457.47|454.57|454.85|451.95|457.8|454.9|454.27|451.37|659
1723076700000|2024-08-08 00:25:00|454.95|452.05|453.7|450.8|455.45|452.55|453.6|450.7|462
1723077000000|2024-08-08 00:30:00|453.69|450.79|452.72|449.82|455.4|452.5|452.6|449.7|734
1723077300000|2024-08-08 00:35:00|452.7|449.8|450.07|447.17|454.12|451.22|449.6|446.7|834
1723077600000|2024-08-08 00:40:00|450.09|447.19|452.12|449.22|453.2|450.3|450.09|447.19|861
1723077900000|2024-08-08 00:45:00|452.11|449.21|454.6|451.7|454.7|451.8|451.47|448.57|892
1723078200000|2024-08-08 00:50:00|454.46|451.56|455.51|452.61|455.7|452.8|453.77|450.87|818
1723078500000|2024-08-08 00:55:00|455.53|452.63|455.61|452.71|456.3|453.4|454.4|451.5|741
1723078800000|2024-08-08 01:00:00|455.64|452.74|457.98|455.08|457.98|455.08|454.86|451.96|707
1723079100000|2024-08-08 01:05:00|457.94|455.04|457.47|454.57|458.61|455.71|456.77|453.87|594
1723079400000|2024-08-08 01:10:00|457.42|454.52|462.95|460.05|463.6|460.7|456.83|453.93|678
1723079700000|2024-08-08 01:15:00|462.93|460.03|461.4|458.5|463.2|460.3|459.95|457.05|867
1723080000000|2024-08-08 01:20:00|461.39|458.49|461.47|458.57|462.31|459.41|460.45|457.55|672
1723080300000|2024-08-08 01:25:00|461.48|458.58|459.1|456.2|461.81|458.91|458.9|456|585
1723080600000|2024-08-08 01:30:00|459.11|456.21|460.34|457.44|461.35|458.45|459.03|456.13|633
1723080900000|2024-08-08 01:35:00|460.25|457.35|463.25|460.35|463.35|460.45|459.7|456.8|539
1723081200000|2024-08-08 01:40:00|463.16|460.26|469.29|466.39|469.47|466.57|463.06|460.16|490
1723081500000|2024-08-08 01:45:00|469.2|466.3|470.16|467.26|470.86|467.96|467.7|464.8|971
1723081800000|2024-08-08 01:50:00|470.1|467.2|471.4|468.5|472.4|469.5|468.75|465.85|753
1723082100000|2024-08-08 01:55:00|471.35|468.45|470.9|468|472.1|469.2|470.22|467.32|568
1723082400000|2024-08-08 02:00:00|470.88|467.98|472.44|469.54|472.9|470|470.69|467.79|735
1723082700000|2024-08-08 02:05:00|472.48|469.58|472.8|469.9|473.5|470.6|472.1|469.2|719
1723083000000|2024-08-08 02:10:00|472.85|469.95|474.16|471.26|474.35|471.45|471.47|468.57|685
1723083300000|2024-08-08 02:15:00|474.11|471.21|475.76|472.86|476.2|473.3|474.1|471.2|740
1723083600000|2024-08-08 02:20:00|475.74|472.84|477.6|474.7|477.6|474.7|475.59|472.69|682
1723083900000|2024-08-08 02:25:00|477.58|474.68|478.7|475.8|479.47|476.57|477.17|474.27|457
1723084200000|2024-08-08 02:30:00|478.69|475.79|479.2|476.3|479.39|476.49|477.04|474.14|753
1723084500000|2024-08-08 02:35:00|479.15|476.25|481.65|478.75|481.7|478.8|478.51|475.61|470
1723084800000|2024-08-08 02:40:00|481.7|478.8|482.24|479.34|482.3|479.4|480.62|477.72|544
1723085100000|2024-08-08 02:45:00|482.2|479.3|480.31|477.41|482.71|479.81|480.31|477.41|777
1723085400000|2024-08-08 02:50:00|480.29|477.39|479.71|476.81|481.33|478.43|479.71|476.81|511
1723085700000|2024-08-08 02:55:00|479.72|476.82|480.68|477.78|480.68|477.78|479.51|476.61|458
1723086000000|2024-08-08 03:00:00|480.65|477.75|482.88|479.98|483.4|480.5|480.53|477.63|418
1723086300000|2024-08-08 03:05:00|482.8|479.9|481.9|479|483.85|480.95|481.72|478.82|407
1723086600000|2024-08-08 03:10:00|481.89|478.99|483.16|480.26|483.34|480.44|481.83|478.93|550
1723086900000|2024-08-08 03:15:00|483.11|480.21|480.27|477.37|483.21|480.31|480.21|477.31|457
1723087200000|2024-08-08 03:20:00|480.22|477.32|480.15|477.25|480.82|477.92|479.72|476.82|533
1723087500000|2024-08-08 03:25:00|480.19|477.29|480.66|477.76|481.13|478.23|479.53|476.63|517
1723087800000|2024-08-08 03:30:00|480.65|477.75|480.51|477.61|480.97|478.07|479.6|476.7|583
1723088100000|2024-08-08 03:35:00|480.53|477.63|479.2|476.3|480.95|478.05|479.1|476.2|751
1723088400000|2024-08-08 03:40:00|479.26|476.36|478.77|475.87|479.45|476.55|478.38|475.48|718
1723088700000|2024-08-08 03:45:00|478.75|475.85|476.64|473.74|478.83|475.93|476.57|473.67|590
1723089000000|2024-08-08 03:50:00|476.55|473.65|476.14|473.24|477.4|474.5|476.06|473.16|685
1723089300000|2024-08-08 03:55:00|476.08|473.18|475.46|472.56|476.27|473.37|475.2|472.3|515
1723089600000|2024-08-08 04:00:00|475.25|472.35|476.83|473.93|477.1|474.2|475.25|472.35|541
1723089900000|2024-08-08 04:05:00|476.87|473.97|476.74|473.84|477.45|474.55|475.67|472.77|671
1723090200000|2024-08-08 04:10:00|476.66|473.76|478.07|475.17|478.99|476.09|476.63|473.73|666
1723090500000|2024-08-08 04:15:00|478.16|475.26|477.7|474.8|478.57|475.67|477.4|474.5|639
1723090800000|2024-08-08 04:20:00|477.94|475.04|478.13|475.23|478.8|475.9|477.6|474.7|567
1723091100000|2024-08-08 04:25:00|478.12|475.22|475.89|472.99|478.27|475.37|475.65|472.75|661
1723091400000|2024-08-08 04:30:00|475.92|473.02|475.98|473.08|476.36|473.46|474.48|471.58|590
1723091700000|2024-08-08 04:35:00|475.95|473.05|474.4|471.5|476.2|473.3|474.1|471.2|536
1723092000000|2024-08-08 04:40:00|474.2|471.3|473.61|470.71|474.7|471.8|473.5|470.6|548
1723092300000|2024-08-08 04:45:00|473.55|470.65|473.67|470.77|474.26|471.36|473.27|470.37|577
1723092600000|2024-08-08 04:50:00|473.65|470.75|473.24|470.34|473.67|470.77|472.3|469.4|585
1723092900000|2024-08-08 04:55:00|473.23|470.33|473.66|470.76|473.74|470.84|472.9|470|258
1723093200000|2024-08-08 05:00:00|473.67|470.77|474.93|472.03|475.49|472.59|473.67|470.77|281
1723093500000|2024-08-08 05:05:00|474.94|472.04|475.11|472.21|476.5|473.6|474.94|472.04|375
1723093800000|2024-08-08 05:10:00|475.1|472.2|473.6|470.7|475.35|472.45|473.1|470.2|514
1723094100000|2024-08-08 05:15:00|473.57|470.67|475.73|472.83|475.74|472.84|473.53|470.63|453
1723094400000|2024-08-08 05:20:00|475.74|472.84|476.11|473.21|476.19|473.29|474.8|471.9|423
1723094700000|2024-08-08 05:25:00|475.93|473.03|476.93|474.03|477.22|474.32|475.51|472.61|436
1723095000000|2024-08-08 05:30:00|476.97|474.07|476.85|473.95|478.02|475.12|476.4|473.5|518
1723095300000|2024-08-08 05:35:00|476.83|473.93|477.1|474.2|477.65|474.75|476.53|473.63|370
1723095600000|2024-08-08 05:40:00|477|474.1|477.43|474.53|477.91|475.01|476.43|473.53|261
1723095900000|2024-08-08 05:45:00|477.48|474.58|477.03|474.13|477.95|475.05|476.76|473.86|243
1723096200000|2024-08-08 05:50:00|477.04|474.14|475.2|472.3|477.23|474.33|475.16|472.26|365
1723096500000|2024-08-08 05:55:00|475.24|472.34|475.93|473.03|476.6|473.7|475.21|472.31|269
1723096800000|2024-08-08 06:00:00|475.96|473.06|475.66|472.76|477|474.1|474.28|471.38|382
1723097100000|2024-08-08 06:05:00|475.67|472.77|477.75|474.85|477.8|474.9|475.67|472.77|423
1723097400000|2024-08-08 06:10:00|477.7|474.8|478.4|475.5|478.55|475.65|477.36|474.46|304
1723097700000|2024-08-08 06:15:00|478.36|475.46|479.23|476.33|479.65|476.75|477.89|474.99|314
1723098000000|2024-08-08 06:20:00|479.21|476.31|477.9|475|479.26|476.36|477.55|474.65|402
1723098300000|2024-08-08 06:25:00|478|475.1|475.9|473|478.1|475.2|475.07|472.17|486
1723098600000|2024-08-08 06:30:00|475.89|472.99|475.65|472.75|476.6|473.7|475.27|472.37|568
1723098900000|2024-08-08 06:35:00|475.66|472.76|474.83|471.93|475.7|472.8|474.34|471.44|426
1723099200000|2024-08-08 06:40:00|474.84|471.94|474.8|471.9|475.13|472.23|474.6|471.7|563
1723099500000|2024-08-08 06:45:00|474.78|471.88|474.87|471.97|475|472.1|473.9|471|479
1723099800000|2024-08-08 06:50:00|474.9|472|475.59|472.69|476|473.1|474.9|472|396
1723100100000|2024-08-08 06:55:00|475.6|472.7|474.63|471.73|476.18|473.28|474.53|471.63|515
1723100400000|2024-08-08 07:00:00|474.64|471.74|475.1|472.2|475.4|472.5|474.4|471.5|190
1723100700000|2024-08-08 07:05:00|475.3|472.4|474.8|471.9|475.4|472.5|474.1|471.2|150
1723101000000|2024-08-08 07:10:00|474.75|471.85|475.25|472.35|475.5|472.6|473.8|470.9|162
1723101300000|2024-08-08 07:15:00|475.3|472.4|476.6|473.7|476.9|474|475.15|472.25|215
1723101600000|2024-08-08 07:20:00|476.7|473.8|475.65|472.75|477.07|474.17|475.6|472.7|452
1723101900000|2024-08-08 07:25:00|475.73|472.83|475.3|472.4|475.75|472.85|474.5|471.6|347
1723102200000|2024-08-08 07:30:00|475.2|472.3|473.86|470.96|475.25|472.35|473.4|470.5|402
1723102500000|2024-08-08 07:35:00|473.89|470.99|475.75|472.85|475.81|472.91|473.88|470.98|445
1723102800000|2024-08-08 07:40:00|475.71|472.81|475.09|472.19|476.57|473.67|474.99|472.09|437
1723103100000|2024-08-08 07:45:00|475.08|472.18|474.74|471.84|475.69|472.79|474.54|471.64|573
1723103400000|2024-08-08 07:50:00|474.75|471.85|474.54|471.64|475.17|472.27|473.92|471.02|455
1723103700000|2024-08-08 07:55:00|474.53|471.63|473.49|470.59|475|472.1|473.43|470.53|654
1723104000000|2024-08-08 08:00:00|473.5|470.6|474.73|471.83|475|472.1|473.1|470.2|548
1723104300000|2024-08-08 08:05:00|474.76|471.86|474.65|471.75|475.1|472.2|474.23|471.33|545
1723104600000|2024-08-08 08:10:00|474.55|471.65|474.95|472.05|475|472.1|473.62|470.72|455
1723104900000|2024-08-08 08:15:00|475|472.1|475.23|472.33|476.2|473.3|474.44|471.54|599
1723105200000|2024-08-08 08:20:00|475.16|472.26|474.75|471.85|475.69|472.79|474.25|471.35|458
1723105500000|2024-08-08 08:25:00|474.76|471.86|474.1|471.2|475.61|472.71|474.08|471.18|455
1723105800000|2024-08-08 08:30:00|474.04|471.14|474.75|471.85|474.95|472.05|474|471.1|318
1723106100000|2024-08-08 08:35:00|474.79|471.89|474.82|471.92|474.92|472.02|474.54|471.64|326
1723106400000|2024-08-08 08:40:00|474.8|471.9|474.16|471.26|474.95|472.05|473.99|471.09|175
1723106700000|2024-08-08 08:45:00|474.17|471.27|474.7|471.8|474.79|471.89|473.7|470.8|380
1723107000000|2024-08-08 08:50:00|474.74|471.84|474.75|471.85|475|472.1|473.9|471|296
1723107300000|2024-08-08 08:55:00|474.8|471.9|474.6|471.7|474.85|471.95|474.21|471.31|175
1723107600000|2024-08-08 09:00:00|474.66|471.76|473.96|471.06|474.7|471.8|473.7|470.8|283
1723107900000|2024-08-08 09:05:00|473.95|471.05|473.07|470.17|474.22|471.32|473|470.1|505
1723108200000|2024-08-08 09:10:00|473.05|470.15|473.06|470.16|473.4|470.5|472.8|469.9|336
1723108500000|2024-08-08 09:15:00|473.05|470.15|473.58|470.68|474|471.1|472.89|469.99|365
1723108800000|2024-08-08 09:20:00|473.57|470.67|473.12|470.22|473.9|471|472.5|469.6|438
1723109100000|2024-08-08 09:25:00|473.11|470.21|473.17|470.27|473.39|470.49|472.5|469.6|414
1723109400000|2024-08-08 09:30:00|473.12|470.22|473.56|470.66|473.95|471.05|472.67|469.77|446
1723109700000|2024-08-08 09:35:00|473.6|470.7|472.95|470.05|473.8|470.9|472.9|470|297
1723110000000|2024-08-08 09:40:00|472.93|470.03|471.83|468.93|473.3|470.4|471.6|468.7|396
1723110300000|2024-08-08 09:45:00|471.81|468.91|472.02|469.12|472.75|469.85|471.81|468.91|422
1723110600000|2024-08-08 09:50:00|472.03|469.13|471.12|468.22|473.4|470.5|471.1|468.2|467
1723110900000|2024-08-08 09:55:00|471.1|468.2|469.88|466.98|471.6|468.7|469.82|466.92|405
1723111200000|2024-08-08 10:00:00|469.92|467.02|468.44|465.54|470.5|467.6|468.34|465.44|588
1723111500000|2024-08-08 10:05:00|468.4|465.5|468.68|465.78|469.76|466.86|468.34|465.44|679
1723111800000|2024-08-08 10:10:00|468.67|465.77|468.79|465.89|468.8|465.9|467.83|464.93|577
1723112100000|2024-08-08 10:15:00|468.83|465.93|468.87|465.97|469.04|466.14|467.78|464.88|464
1723112400000|2024-08-08 10:20:00|468.86|465.96|468.95|466.05|469.49|466.59|468.65|465.75|488
1723112700000|2024-08-08 10:25:00|468.96|466.06|468.36|465.46|469.7|466.8|468.36|465.46|539
1723113000000|2024-08-08 10:30:00|468.37|465.47|467.79|464.89|468.5|465.6|467.39|464.49|618
1723113300000|2024-08-08 10:35:00|467.78|464.88|466.93|464.03|468.2|465.3|466.88|463.98|492
1723113600000|2024-08-08 10:40:00|466.92|464.02|468.1|465.2|468.3|465.4|466.89|463.99|558
1723113900000|2024-08-08 10:45:00|468.2|465.3|467.14|464.24|469.2|466.3|466.9|464|619
1723114200000|2024-08-08 10:50:00|467.13|464.23|467.85|464.95|468|465.1|466.7|463.8|600
1723114500000|2024-08-08 10:55:00|467.84|464.94|468.4|465.5|468.5|465.6|467.58|464.68|421
1723114800000|2024-08-08 11:00:00|468.3|465.4|468.69|465.79|469|466.1|468.3|465.4|400
1723115100000|2024-08-08 11:05:00|468.65|465.75|468.9|466|468.9|466|467.65|464.75|351
1723115400000|2024-08-08 11:10:00|468.89|465.99|466.15|463.25|469.2|466.3|466.07|463.17|486
1723115700000|2024-08-08 11:15:00|466.25|463.35|465.5|462.6|466.28|463.38|464.8|461.9|516
1723116000000|2024-08-08 11:20:00|465.28|462.38|463.65|460.75|466|463.1|463.6|460.7|547
1723116300000|2024-08-08 11:25:00|463.91|461.01|465.31|462.41|465.43|462.53|463.77|460.87|361
1723116600000|2024-08-08 11:30:00|465.36|462.46|464.53|461.63|465.36|462.46|464.25|461.35|409
1723116900000|2024-08-08 11:35:00|464.5|461.6|463.49|460.59|465.3|462.4|463.4|460.5|638
1723117200000|2024-08-08 11:40:00|463.5|460.6|464.28|461.38|464.28|461.38|463.4|460.5|658
1723117500000|2024-08-08 11:45:00|464.25|461.35|465.55|462.65|466.03|463.13|463.93|461.03|594
1723117800000|2024-08-08 11:50:00|465.54|462.64|464.15|461.25|465.69|462.79|463.7|460.8|672
1723118100000|2024-08-08 11:55:00|464.1|461.2|462.83|459.93|464.95|462.05|462.6|459.7|514
1723118400000|2024-08-08 12:00:00|462.88|459.98|462|459.1|463|460.1|461.89|458.99|372
1723118700000|2024-08-08 12:05:00|462.04|459.14|460.56|457.66|462.04|459.14|460.44|457.54|443
1723119000000|2024-08-08 12:10:00|460.44|457.54|460.6|457.7|460.71|457.81|459.88|456.98|480
1723119300000|2024-08-08 12:15:00|460.58|457.68|460.3|457.4|460.7|457.8|459.5|456.6|676
1723119600000|2024-08-08 12:20:00|460.25|457.35|459.89|456.99|460.8|457.9|459.2|456.3|436
1723119900000|2024-08-08 12:25:00|459.88|456.98|460.8|457.9|461|458.1|459.75|456.85|379
1723120200000|2024-08-08 12:30:00|460.79|457.89|471.41|468.51|472.09|469.19|460.79|457.89|948
1723120500000|2024-08-08 12:35:00|471.29|468.39|467.96|465.06|471.29|468.39|467.17|464.27|967
1723120800000|2024-08-08 12:40:00|467.94|465.04|467.65|464.75|469.34|466.44|465.46|462.56|703
1723121100000|2024-08-08 12:45:00|467.61|464.71|465.87|462.97|468.38|465.48|465.58|462.68|641
1723121400000|2024-08-08 12:50:00|465.86|462.96|466.05|463.15|467.4|464.5|465.86|462.96|623
1723121700000|2024-08-08 12:55:00|466.1|463.2|467.92|465.02|468.4|465.5|465.8|462.9|547
1723122000000|2024-08-08 13:00:00|467.9|465|469.51|466.61|469.79|466.89|467.9|465|608
1723122300000|2024-08-08 13:05:00|469.58|466.68|468.7|465.8|469.79|466.89|468.07|465.17|625
1723122600000|2024-08-08 13:10:00|468.63|465.73|469.52|466.62|470.3|467.4|468.47|465.57|851
1723122900000|2024-08-08 13:15:00|469.5|466.6|471.56|468.66|472.4|469.5|469.28|466.38|841
1723123200000|2024-08-08 13:20:00|471.58|468.68|468.98|466.08|471.6|468.7|467.95|465.05|858
1723123500000|2024-08-08 13:25:00|469|466.1|469.71|466.81|469.81|466.91|468.44|465.54|779
1723123800000|2024-08-08 13:30:00|469.73|466.83|469.2|466.3|470.45|467.55|467.07|464.17|823
1723124100000|2024-08-08 13:35:00|469.18|466.28|468.33|465.43|470.35|467.45|467.27|464.37|864
1723124400000|2024-08-08 13:40:00|468.35|465.45|468.52|465.62|469.37|466.47|467.37|464.47|696
1723124700000|2024-08-08 13:45:00|468.34|465.44|464.89|461.99|469.1|466.2|464.28|461.38|589
1723125000000|2024-08-08 13:50:00|464.91|462.01|467.48|464.58|467.48|464.58|464.02|461.12|528
1723125300000|2024-08-08 13:55:00|467.5|464.6|468.55|465.65|468.55|465.65|467.21|464.31|552
1723125600000|2024-08-08 14:00:00|468.4|465.5|469.97|467.07|470.52|467.62|468.18|465.28|513
1723125900000|2024-08-08 14:05:00|469.93|467.03|470.6|467.7|470.8|467.9|468.9|466|618
1723126200000|2024-08-08 14:10:00|470.55|467.65|470.3|467.4|470.7|467.8|469.34|466.44|580
1723126500000|2024-08-08 14:15:00|470.25|467.35|470.8|467.9|472.1|469.2|470.06|467.16|742
1723126800000|2024-08-08 14:20:00|470.9|468|472|469.1|472.06|469.16|470.17|467.27|686
1723127100000|2024-08-08 14:25:00|471.95|469.05|474.4|471.5|474.7|471.8|471.9|469|768
1723127400000|2024-08-08 14:30:00|474.39|471.49|476|473.1|476.75|473.85|474.07|471.17|699
1723127700000|2024-08-08 14:35:00|475.94|473.04|476.65|473.75|477.95|475.05|475.23|472.33|695
1723128000000|2024-08-08 14:40:00|476.69|473.79|476.35|473.45|477.27|474.37|475.66|472.76|742
1723128300000|2024-08-08 14:45:00|476.4|473.5|477.83|474.93|478.8|475.9|475.78|472.88|787
1723128600000|2024-08-08 14:50:00|477.87|474.97|475.26|472.36|478.03|475.13|474.93|472.03|819
1723128900000|2024-08-08 14:55:00|475.24|472.34|475.83|472.93|476.15|473.25|474.7|471.8|838
1723129200000|2024-08-08 15:00:00|475.8|472.9|476|473.1|476.25|473.35|475|472.1|741
1723129500000|2024-08-08 15:05:00|476.05|473.15|475.62|472.72|477.75|474.85|475.18|472.28|864
1723129800000|2024-08-08 15:10:00|475.54|472.64|474.83|471.93|475.74|472.84|473.94|471.04|809
1723130100000|2024-08-08 15:15:00|474.85|471.95|475.5|472.6|476.05|473.15|474.56|471.66|732
1723130400000|2024-08-08 15:20:00|475.49|472.59|476.01|473.11|476.21|473.31|475.2|472.3|765
1723130700000|2024-08-08 15:25:00|476.02|473.12|475.23|472.33|476.5|473.6|475.2|472.3|605
1723131000000|2024-08-08 15:30:00|475.31|472.41|475.39|472.49|475.89|472.99|474.51|471.61|802
1723131300000|2024-08-08 15:35:00|475.4|472.5|476.48|473.58|477.23|474.33|475.25|472.35|859
1723131600000|2024-08-08 15:40:00|476.46|473.56|475.9|473|476.61|473.71|474.88|471.98|754
1723131900000|2024-08-08 15:45:00|475.85|472.95|475.68|472.78|476.3|473.4|475.25|472.35|703
1723132200000|2024-08-08 15:50:00|475.67|472.77|475.8|472.9|476.4|473.5|475.2|472.3|798
1723132500000|2024-08-08 15:55:00|475.75|472.85|476.7|473.8|476.9|474|475.55|472.65|670
1723132800000|2024-08-08 16:00:00|476.68|473.78|476.85|473.95|478.36|475.46|476.06|473.16|828
1723133100000|2024-08-08 16:05:00|476.82|473.92|477.72|474.82|478.57|475.67|474.99|472.09|961
1723133400000|2024-08-08 16:10:00|477.69|474.79|479.28|476.38|480.28|477.38|477.6|474.7|916
1723133700000|2024-08-08 16:15:00|479.29|476.39|477.87|474.97|479.65|476.75|477.45|474.55|888
1723134000000|2024-08-08 16:20:00|477.86|474.96|478.32|475.42|478.6|475.7|476.98|474.08|795
1723134300000|2024-08-08 16:25:00|478.34|475.44|478.11|475.21|479.23|476.33|477.77|474.87|781
1723134600000|2024-08-08 16:30:00|478.12|475.22|477.9|475|478.18|475.28|477|474.1|749
1723134900000|2024-08-08 16:35:00|477.85|474.95|477.21|474.31|477.85|474.95|476.65|473.75|506
1723135200000|2024-08-08 16:40:00|477.2|474.3|476.13|473.23|477.85|474.95|476.13|473.23|522
1723135500000|2024-08-08 16:45:00|476.08|473.18|476.9|474|477.35|474.45|475.93|473.03|686
1723135800000|2024-08-08 16:50:00|476.91|474.01|476.85|473.95|477.15|474.25|475.5|472.6|740
1723136100000|2024-08-08 16:55:00|476.8|473.9|476.08|473.18|477.3|474.4|476|473.1|313
1723136400000|2024-08-08 17:00:00|476.07|473.17|475.9|473|476.5|473.6|474.48|471.58|667
1723136700000|2024-08-08 17:05:00|475.8|472.9|477.31|474.41|477.55|474.65|475.18|472.28|540
1723137000000|2024-08-08 17:10:00|477.3|474.4|476.65|473.75|478.48|475.58|476.5|473.6|755
1723137300000|2024-08-08 17:15:00|476.6|473.7|476.35|473.45|476.82|473.92|475.11|472.21|706
1723137600000|2024-08-08 17:20:00|476.37|473.47|475.48|472.58|476.45|473.55|475.28|472.38|640
1723137900000|2024-08-08 17:25:00|475.62|472.72|475.59|472.69|476.06|473.16|474.86|471.96|607
1723138200000|2024-08-08 17:30:00|475.56|472.66|474.9|472|475.62|472.72|474.2|471.3|788
1723138500000|2024-08-08 17:35:00|474.85|471.95|473.75|470.85|474.85|471.95|473.71|470.81|634
1723138800000|2024-08-08 17:40:00|473.73|470.83|474.55|471.65|474.66|471.76|473.67|470.77|505
1723139100000|2024-08-08 17:45:00|474.53|471.63|474.81|471.91|475.25|472.35|474.4|471.5|379
1723139400000|2024-08-08 17:50:00|474.68|471.78|475.2|472.3|475.35|472.45|474.68|471.78|560
1723139700000|2024-08-08 17:55:00|475.15|472.25|474.03|471.13|475.25|472.35|473.74|470.84|369
1723140000000|2024-08-08 18:00:00|474|471.1|475.38|472.48|475.5|472.6|473.95|471.05|335
1723140300000|2024-08-08 18:05:00|475.35|472.45|475.25|472.35|475.5|472.6|474.58|471.68|555
1723140600000|2024-08-08 18:10:00|475.3|472.4|474.98|472.08|475.5|472.6|474.9|472|429
1723140900000|2024-08-08 18:15:00|475.11|472.21|474.85|471.95|475.11|472.21|474.4|471.5|441
1723141200000|2024-08-08 18:20:00|474.9|472|475.46|472.56|475.6|472.7|474.59|471.69|427
1723141500000|2024-08-08 18:25:00|475.47|472.57|476.04|473.14|476.35|473.45|475.14|472.24|579
1723141800000|2024-08-08 18:30:00|476.02|473.12|477.21|474.31|477.37|474.47|475.7|472.8|373
1723142100000|2024-08-08 18:35:00|477.28|474.38|477.08|474.18|477.33|474.43|477|474.1|283
1723142400000|2024-08-08 18:40:00|477.21|474.31|477.04|474.14|477.21|474.31|476.5|473.6|245
1723142700000|2024-08-08 18:45:00|477.05|474.15|477|474.1|477.06|474.16|476.55|473.65|205
1723143000000|2024-08-08 18:50:00|477.07|474.17|477.32|474.42|477.47|474.57|477.07|474.17|125
1723143300000|2024-08-08 18:55:00|477.3|474.4|477.41|474.51|477.8|474.9|477.04|474.14|382
1723143600000|2024-08-08 19:00:00|477.32|474.42|477.33|474.43|478.04|475.14|477.26|474.36|288
1723143900000|2024-08-08 19:05:00|477.31|474.41|477.81|474.91|478.3|475.4|477|474.1|387
1723144200000|2024-08-08 19:10:00|477.82|474.92|477.55|474.65|477.9|475|477.48|474.58|355
1723144500000|2024-08-08 19:15:00|477.5|474.6|477.83|474.93|478.15|475.25|477.5|474.6|371
1723144800000|2024-08-08 19:20:00|477.82|474.92|478.8|475.9|478.8|475.9|477.8|474.9|359
1723145100000|2024-08-08 19:25:00|478.9|476|477.54|474.64|479.2|476.3|477.53|474.63|302
1723145400000|2024-08-08 19:30:00|477.53|474.63|476.88|473.98|478.3|475.4|476.6|473.7|484
1723145700000|2024-08-08 19:35:00|476.86|473.96|477.34|474.44|477.6|474.7|476.76|473.86|285
1723146000000|2024-08-08 19:40:00|477.33|474.43|478.29|475.39|478.4|475.5|477.32|474.42|306
1723146300000|2024-08-08 19:45:00|478.27|475.37|477.79|474.89|478.29|475.39|477.4|474.5|476
1723146600000|2024-08-08 19:50:00|477.78|474.88|477.57|474.67|478.1|475.2|477|474.1|353
1723146900000|2024-08-08 19:55:00|477.63|474.73|477.68|474.78|477.78|474.88|476.69|473.79|252
1723147200000|2024-08-08 20:00:00|477.61|474.71|477.8|474.9|478|475.1|476.95|474.05|567
1723147500000|2024-08-08 20:05:00|477.7|474.8|477.55|474.65|477.86|474.96|477|474.1|480
1723147800000|2024-08-08 20:10:00|477.53|474.63|477|474.1|478|475.1|477|474.1|278
1723148100000|2024-08-08 20:15:00|477.11|474.21|477.85|474.95|478|475.1|477|474.1|296
1723148400000|2024-08-08 20:20:00|477.9|475|477.53|474.63|478|475.1|477.36|474.46|497
1723148700000|2024-08-08 20:25:00|477.52|474.62|477.32|474.42|477.53|474.63|477|474.1|416
1723149000000|2024-08-08 20:30:00|477.34|474.44|477.65|474.75|477.85|474.95|477.1|474.2|339
1723149300000|2024-08-08 20:35:00|477.6|474.7|476.94|474.04|477.65|474.75|476.6|473.7|347
1723149600000|2024-08-08 20:40:00|477.01|474.11|477.72|474.82|477.77|474.87|476.9|474|518
1723149900000|2024-08-08 20:45:00|477.71|474.81|478.08|475.18|478.55|475.65|477.6|474.7|311
1723150200000|2024-08-08 20:50:00|478.12|475.22|476.79|473.89|478.12|475.22|476.7|473.8|299
1723150500000|2024-08-08 20:55:00|476.7|473.8|476.42|473.52|477.14|474.24|476.3|473.4|277
1723150800000|2024-08-08 21:00:00|476.44|473.54|475.74|472.84|476.62|473.72|475.74|472.84|220
1723151100000|2024-08-08 21:05:00|475.81|472.91|476.4|473.5|476.48|473.58|475.75|472.85|173
1723151400000|2024-08-08 21:10:00|476.37|473.47|477.82|474.92|477.82|474.92|476.21|473.31|166
1723151700000|2024-08-08 21:15:00|477.83|474.93|477.48|474.58|477.83|474.93|477.35|474.45|245
1723152000000|2024-08-08 21:20:00|477.5|474.6|477.03|474.13|477.5|474.6|476.59|473.69|102
1723152300000|2024-08-08 21:25:00|477.04|474.14|477.18|474.28|477.57|474.67|477.03|474.13|176
1723152600000|2024-08-08 21:30:00|477.19|474.29|478.91|476.01|478.98|476.08|477.19|474.29|154
1723152900000|2024-08-08 21:35:00|478.92|476.02|478.81|475.91|478.92|476.02|478.75|475.85|92
1723153200000|2024-08-08 21:40:00|478.82|475.92|481.08|478.18|481.43|478.53|478.74|475.84|356
1723153500000|2024-08-08 21:45:00|481.04|478.14|482.79|479.89|482.84|479.94|481.04|478.14|236
1723153800000|2024-08-08 21:50:00|482.83|479.93|482.59|479.69|482.92|480.02|482.58|479.68|115
1723154100000|2024-08-08 21:55:00|482.58|479.68|485.87|482.97|486.31|483.41|482.49|479.59|303
1723154400000|2024-08-08 22:00:00|486|483.1|484.9|482|486.35|483.45|483.85|480.95|826
1723154700000|2024-08-08 22:05:00|484.92|482.02|484.24|481.34|485.16|482.26|482.86|479.96|852
1723155000000|2024-08-08 22:10:00|484.29|481.39|483.24|480.34|484.85|481.95|482.73|479.83|749
1723155300000|2024-08-08 22:15:00|483.25|480.35|484.2|481.3|484.25|481.35|482.39|479.49|716
1723155600000|2024-08-08 22:20:00|484.18|481.28|485.05|482.15|485.5|482.6|483.75|480.85|775
1723155900000|2024-08-08 22:25:00|485.06|482.16|485.26|482.36|485.26|482.36|484|481.1|747
1723156200000|2024-08-08 22:30:00|485.22|482.32|486.33|483.43|487.2|484.3|485.08|482.18|528
1723156500000|2024-08-08 22:35:00|486.32|483.42|485.9|483|486.98|484.08|484.8|481.9|719
1723156800000|2024-08-08 22:40:00|485.92|483.02|485.22|482.32|486.3|483.4|485.17|482.27|493
1723157100000|2024-08-08 22:45:00|485.19|482.29|486.3|483.4|486.7|483.8|484.95|482.05|598
1723157400000|2024-08-08 22:50:00|486.28|483.38|487.34|484.44|487.9|485|485.98|483.08|652
1723157700000|2024-08-08 22:55:00|487.4|484.5|490.35|487.45|491.79|488.89|487.29|484.39|775
1723158000000|2024-08-08 23:00:00|490.37|487.47|488.45|485.55|491.9|489|488.17|485.27|863
1723158300000|2024-08-08 23:05:00|488.43|485.53|489.54|486.64|489.65|486.75|487.65|484.75|763
1723158600000|2024-08-08 23:10:00|489.45|486.55|489.11|486.21|490.8|487.9|489.07|486.17|747
1723158900000|2024-08-08 23:15:00|489.1|486.2|489.18|486.28|489.48|486.58|488.2|485.3|639
1723159200000|2024-08-08 23:20:00|489.15|486.25|488.07|485.17|489.25|486.35|487.97|485.07|479
1723159500000|2024-08-08 23:25:00|488.11|485.21|487.7|484.8|488.3|485.4|486.32|483.42|527
1723159800000|2024-08-08 23:30:00|487.71|484.81|487.15|484.25|487.8|484.9|486.47|483.57|598
1723160100000|2024-08-08 23:35:00|487.09|484.19|488.9|486|489.1|486.2|486.6|483.7|558
1723160400000|2024-08-08 23:40:00|488.85|485.95|488.5|485.6|489.5|486.6|488.3|485.4|436
1723160700000|2024-08-08 23:45:00|488.49|485.59|488.7|485.8|488.8|485.9|488.2|485.3|619
1723161000000|2024-08-08 23:50:00|488.69|485.79|489.85|486.95|490|487.1|488.45|485.55|606
1723161300000|2024-08-08 23:55:00|489.6|486.7|489.6|486.7|490.15|487.25|488.82|485.92|521
1723161600000|2024-08-09 00:00:00|489.55|486.65|487.98|485.08|489.6|486.7|487.69|484.79|493
1723161900000|2024-08-09 00:05:00|487.94|485.04|485.47|482.57|487.98|485.08|485.3|482.4|501
1723162200000|2024-08-09 00:10:00|485.42|482.52|486.85|483.95|487.1|484.2|484.85|481.95|672
1723162500000|2024-08-09 00:15:00|486.9|484|487.37|484.47|487.55|484.65|485.72|482.82|638
1723162800000|2024-08-09 00:20:00|487.11|484.21|487.62|484.72|488.15|485.25|486.86|483.96|589
1723163100000|2024-08-09 00:25:00|487.63|484.73|490.5|487.6|490.8|487.9|487.4|484.5|690
1723163400000|2024-08-09 00:30:00|490.45|487.55|492.2|489.3|492.4|489.5|489.75|486.85|673
1723163700000|2024-08-09 00:35:00|492.4|489.5|493.35|490.45|493.4|490.5|491.28|488.38|746
1723164000000|2024-08-09 00:40:00|493.36|490.46|491.85|488.95|494|491.1|491.43|488.53|748
1723164300000|2024-08-09 00:45:00|491.95|489.05|491.24|488.34|492.38|489.48|490.16|487.26|869
1723164600000|2024-08-09 00:50:00|491.25|488.35|489.7|486.8|491.45|488.55|488.72|485.82|742
1723164900000|2024-08-09 00:55:00|489.65|486.75|488.97|486.07|490.15|487.25|487.48|484.58|807
1723165200000|2024-08-09 01:00:00|489.02|486.12|486.11|483.21|489.15|486.25|486.08|483.18|859
1723165500000|2024-08-09 01:05:00|486.12|483.22|487.49|484.59|488.26|485.36|485.9|483|722
1723165800000|2024-08-09 01:10:00|487.5|484.6|488.59|485.69|488.59|485.69|487.48|484.58|564
1723166100000|2024-08-09 01:15:00|488.53|485.63|487.8|484.9|488.9|486|487.56|484.66|441
1723166400000|2024-08-09 01:20:00|487.85|484.95|488.26|485.36|488.75|485.85|487.48|484.58|490
1723166700000|2024-08-09 01:25:00|488.27|485.37|488.4|485.5|489.03|486.13|488.21|485.31|364
1723167000000|2024-08-09 01:30:00|488.39|485.49|488.02|485.12|488.67|485.77|487.66|484.76|560
1723167300000|2024-08-09 01:35:00|488.05|485.15|488.87|485.97|489.4|486.5|487.82|484.92|603
1723167600000|2024-08-09 01:40:00|488.9|486|487.73|484.83|488.9|486|487.4|484.5|596
1723167900000|2024-08-09 01:45:00|487.78|484.88|486.72|483.82|487.92|485.02|486.71|483.81|628
1723168200000|2024-08-09 01:50:00|486.77|483.87|487.52|484.62|487.85|484.95|486.43|483.53|440
1723168500000|2024-08-09 01:55:00|487.53|484.63|487.77|484.87|488.15|485.25|487.42|484.52|310
1723168800000|2024-08-09 02:00:00|487.79|484.89|486.54|483.64|488.3|485.4|485.91|483.01|530
1723169100000|2024-08-09 02:05:00|486.63|483.73|486.5|483.6|487.07|484.17|486.3|483.4|571
1723169400000|2024-08-09 02:10:00|486.58|483.68|486.2|483.3|486.85|483.95|485.98|483.08|459
1723169700000|2024-08-09 02:15:00|486.19|483.29|486.4|483.5|486.65|483.75|485.7|482.8|543
1723170000000|2024-08-09 02:20:00|486.46|483.56|485.5|482.6|486.46|483.56|485.48|482.58|453
1723170300000|2024-08-09 02:25:00|485.49|482.59|485.85|482.95|486.05|483.15|485.3|482.4|425
1723170600000|2024-08-09 02:30:00|485.79|482.89|486.5|483.6|486.65|483.75|485.7|482.8|553
1723170900000|2024-08-09 02:35:00|486.53|483.63|487.35|484.45|487.6|484.7|486.35|483.45|587
1723171200000|2024-08-09 02:40:00|487.4|484.5|488.53|485.63|488.95|486.05|487.34|484.44|475
1723171500000|2024-08-09 02:45:00|488.58|485.68|488.09|485.19|489.35|486.45|487.85|484.95|522
1723171800000|2024-08-09 02:50:00|488.1|485.2|487.1|484.2|488.45|485.55|487.03|484.13|392
1723172100000|2024-08-09 02:55:00|487.09|484.19|487|484.1|487.3|484.4|486.65|483.75|379
1723172400000|2024-08-09 03:00:00|487.05|484.15|487.5|484.6|488.35|485.45|486.85|483.95|521
1723172700000|2024-08-09 03:05:00|487.45|484.55|487.3|484.4|487.7|484.8|487.3|484.4|398
1723173000000|2024-08-09 03:10:00|487.26|484.36|487.91|485.01|488.05|485.15|487.15|484.25|422
1723173300000|2024-08-09 03:15:00|487.8|484.9|488|485.1|488.5|485.6|487.55|484.65|548
1723173600000|2024-08-09 03:20:00|487.95|485.05|486.6|483.7|488|485.1|486.4|483.5|532
1723173900000|2024-08-09 03:25:00|486.65|483.75|486.3|483.4|486.7|483.8|486.15|483.25|427
1723174200000|2024-08-09 03:30:00|486.35|483.45|485.17|482.27|486.9|484|484.9|482|621
1723174500000|2024-08-09 03:35:00|485.1|482.2|484.4|481.5|485.2|482.3|484.24|481.34|530
1723174800000|2024-08-09 03:40:00|484.35|481.45|484.2|481.3|484.5|481.6|483.85|480.95|393
1723175100000|2024-08-09 03:45:00|484.3|481.4|484.9|482|485.2|482.3|484.01|481.11|432
1723175400000|2024-08-09 03:50:00|484.88|481.98|485.15|482.25|485.35|482.45|484.5|481.6|461
1723175700000|2024-08-09 03:55:00|485.25|482.35|484.54|481.64|485.3|482.4|484.5|481.6|286
1723176000000|2024-08-09 04:00:00|484.56|481.66|483.48|480.58|484.68|481.78|483.4|480.5|510
1723176300000|2024-08-09 04:05:00|483.5|480.6|483.95|481.05|484.3|481.4|483.39|480.49|465
1723176600000|2024-08-09 04:10:00|483.8|480.9|482.93|480.03|484.48|481.58|482.8|479.9|551
1723176900000|2024-08-09 04:15:00|482.98|480.08|483.8|480.9|484.1|481.2|482.24|479.34|606
1723177200000|2024-08-09 04:20:00|483.85|480.95|483.44|480.54|483.9|481|483.35|480.45|408
1723177500000|2024-08-09 04:25:00|483.4|480.5|482|479.1|483.49|480.59|481.74|478.84|520
1723177800000|2024-08-09 04:30:00|481.91|479.01|483.02|480.12|483.4|480.5|481.6|478.7|569
1723178100000|2024-08-09 04:35:00|483.07|480.17|482.35|479.45|483.2|480.3|482.3|479.4|440
1723178400000|2024-08-09 04:40:00|482.5|479.6|481.8|478.9|482.5|479.6|481.6|478.7|501
1723178700000|2024-08-09 04:45:00|481.75|478.85|480.83|477.93|482.1|479.2|480.5|477.6|584
1723179000000|2024-08-09 04:50:00|480.85|477.95|480.32|477.42|481.15|478.25|479.68|476.78|469
1723179300000|2024-08-09 04:55:00|480.3|477.4|479.68|476.78|480.9|478|479.4|476.5|411
1723179600000|2024-08-09 05:00:00|479.54|476.64|477.7|474.8|479.85|476.95|477.7|474.8|481
1723179900000|2024-08-09 05:05:00|477.85|474.95|480.4|477.5|480.6|477.7|477.85|474.95|616
1723180200000|2024-08-09 05:10:00|480.45|477.55|480.3|477.4|480.8|477.9|479.93|477.03|572
1723180500000|2024-08-09 05:15:00|480.25|477.35|481.15|478.25|481.15|478.25|480.09|477.19|501
1723180800000|2024-08-09 05:20:00|481.1|478.2|481.25|478.35|481.35|478.45|480.4|477.5|429
1723181100000|2024-08-09 05:25:00|481.3|478.4|480.35|477.45|481.3|478.4|479.83|476.93|441
1723181400000|2024-08-09 05:30:00|480.25|477.35|482|479.1|482.2|479.3|480.2|477.3|465
1723181700000|2024-08-09 05:35:00|481.99|479.09|481.49|478.59|482.25|479.35|481.19|478.29|363
1723182000000|2024-08-09 05:40:00|481.5|478.6|481.7|478.8|481.8|478.9|481.08|478.18|328
1723182300000|2024-08-09 05:45:00|481.6|478.7|483|480.1|483.07|480.17|481.45|478.55|556
1723182600000|2024-08-09 05:50:00|483.05|480.15|483.29|480.39|483.35|480.45|482.55|479.65|407
1723182900000|2024-08-09 05:55:00|483.25|480.35|482.99|480.09|483.4|480.5|482.55|479.65|419
1723183200000|2024-08-09 06:00:00|483|480.1|482.3|479.4|483.2|480.3|481.79|478.89|462
1723183500000|2024-08-09 06:05:00|482.29|479.39|481.3|478.4|482.65|479.75|481.25|478.35|385
1723183800000|2024-08-09 06:10:00|481.25|478.35|481.21|478.31|481.95|479.05|481.03|478.13|384
1723184100000|2024-08-09 06:15:00|481.2|478.3|481.45|478.55|481.5|478.6|480.9|478|485
1723184400000|2024-08-09 06:20:00|481.43|478.53|482.1|479.2|482.3|479.4|481.33|478.43|519
1723184700000|2024-08-09 06:25:00|482|479.1|481.07|478.17|482|479.1|481|478.1|495
1723185000000|2024-08-09 06:30:00|481.13|478.23|482.75|479.85|482.9|480|481.13|478.23|596
1723185300000|2024-08-09 06:35:00|482.7|479.8|483.85|480.95|484|481.1|482.5|479.6|679
1723185600000|2024-08-09 06:40:00|483.79|480.89|483.3|480.4|484|481.1|482.83|479.93|619
1723185900000|2024-08-09 06:45:00|483.33|480.43|482.66|479.76|483.35|480.45|481.86|478.96|692
1723186200000|2024-08-09 06:50:00|482.65|479.75|482.99|480.09|483.2|480.3|482.1|479.2|574
1723186500000|2024-08-09 06:55:00|483.01|480.11|482.55|479.65|483.01|480.11|482.1|479.2|473
1723186800000|2024-08-09 07:00:00|482.62|479.72|483.05|480.15|483.1|480.2|481.95|479.05|636
1723187100000|2024-08-09 07:05:00|483.06|480.16|482.89|479.99|483.55|480.65|482.85|479.95|530
1723187400000|2024-08-09 07:10:00|482.96|480.06|482.61|479.71|483.43|480.53|482.5|479.6|566
1723187700000|2024-08-09 07:15:00|482.54|479.64|483.47|480.57|483.65|480.75|482.35|479.45|581
1723188000000|2024-08-09 07:20:00|483.45|480.55|482.68|479.78|483.47|480.57|482.32|479.42|623
1723188300000|2024-08-09 07:25:00|482.72|479.82|483.44|480.54|483.53|480.63|482.35|479.45|516
1723188600000|2024-08-09 07:30:00|483.2|480.3|483.04|480.14|483.6|480.7|482.91|480.01|563
1723188900000|2024-08-09 07:35:00|483.05|480.15|482.3|479.4|483.43|480.53|482.14|479.24|700
1723189200000|2024-08-09 07:40:00|482.46|479.56|482.28|479.38|482.66|479.76|481.78|478.88|575
1723189500000|2024-08-09 07:45:00|482.3|479.4|482.95|480.05|483.2|480.3|482|479.1|668
1723189800000|2024-08-09 07:50:00|482.92|480.02|482.28|479.38|483.4|480.5|482.23|479.33|604
1723190100000|2024-08-09 07:55:00|482.3|479.4|483|480.1|483.65|480.75|482.19|479.29|618
1723190400000|2024-08-09 08:00:00|483.19|480.29|482.84|479.94|483.5|480.6|482.33|479.43|597
1723190700000|2024-08-09 08:05:00|482.87|479.97|482.25|479.35|482.88|479.98|481.75|478.85|623
1723191000000|2024-08-09 08:10:00|482.34|479.44|482.11|479.21|482.45|479.55|481.64|478.74|543
1723191300000|2024-08-09 08:15:00|482.05|479.15|482.8|479.9|483.04|480.14|481.8|478.9|561
1723191600000|2024-08-09 08:20:00|482.81|479.91|483.1|480.2|483.45|480.55|482.77|479.87|495
1723191900000|2024-08-09 08:25:00|483.09|480.19|483.3|480.4|483.5|480.6|482.98|480.08|511
1723192200000|2024-08-09 08:30:00|483.35|480.45|484.11|481.21|484.78|481.88|483.28|480.38|453
1723192500000|2024-08-09 08:35:00|484.1|481.2|483.54|480.64|484.38|481.48|483.54|480.64|629
1723192800000|2024-08-09 08:40:00|483.53|480.63|483.82|480.92|484|481.1|483.11|480.21|497
1723193100000|2024-08-09 08:45:00|483.87|480.97|484.76|481.86|484.85|481.95|483.82|480.92|486
1723193400000|2024-08-09 08:50:00|484.77|481.87|484.7|481.8|484.85|481.95|484.57|481.67|506
1723193700000|2024-08-09 08:55:00|484.71|481.81|484.43|481.53|485.3|482.4|484.4|481.5|365
1723194000000|2024-08-09 09:00:00|484.46|481.56|484.3|481.4|484.72|481.82|484.16|481.26|375
1723194300000|2024-08-09 09:05:00|484.26|481.36|484.03|481.13|484.26|481.36|483.7|480.8|300
1723194600000|2024-08-09 09:10:00|484.04|481.14|483.39|480.49|484.25|481.35|483.19|480.29|392
1723194900000|2024-08-09 09:15:00|483.37|480.47|482.85|479.95|483.6|480.7|482.85|479.95|287
1723195200000|2024-08-09 09:20:00|482.88|479.98|481.63|478.73|482.88|479.98|481.58|478.68|416
1723195500000|2024-08-09 09:25:00|481.67|478.77|482.17|479.27|483.37|480.47|481.66|478.76|553
1723195800000|2024-08-09 09:30:00|482.18|479.28|481.05|478.15|482.45|479.55|481.01|478.11|531
1723196100000|2024-08-09 09:35:00|481.13|478.23|480.7|477.8|481.57|478.67|480.5|477.6|605
1723196400000|2024-08-09 09:40:00|480.69|477.79|480.56|477.66|480.9|478|480|477.1|527
1723196700000|2024-08-09 09:45:00|480.57|477.67|481.77|478.87|481.85|478.95|480.57|477.67|533
1723197000000|2024-08-09 09:50:00|481.74|478.84|481.69|478.79|482.23|479.33|481.5|478.6|675
1723197300000|2024-08-09 09:55:00|481.7|478.8|480.76|477.86|481.75|478.85|480.4|477.5|530
1723197600000|2024-08-09 10:00:00|480.8|477.9|480.36|477.46|480.84|477.94|479.7|476.8|566
1723197900000|2024-08-09 10:05:00|480.4|477.5|480.49|477.59|480.75|477.85|480|477.1|475
1723198200000|2024-08-09 10:10:00|480.5|477.6|481.4|478.5|481.4|478.5|480.46|477.56|419
1723198500000|2024-08-09 10:15:00|481.39|478.49|480.78|477.88|482.1|479.2|480.7|477.8|433
1723198800000|2024-08-09 10:20:00|480.91|478.01|478.81|475.91|480.94|478.04|476.3|473.4|880
1723199100000|2024-08-09 10:25:00|478.82|475.92|480.4|477.5|480.45|477.55|478.28|475.38|782
1723199400000|2024-08-09 10:30:00|480.45|477.55|479.6|476.7|480.75|477.85|478.65|475.75|799
1723199700000|2024-08-09 10:35:00|479.56|476.66|478.1|475.2|479.6|476.7|477.74|474.84|630
1723200000000|2024-08-09 10:40:00|478.2|475.3|477.79|474.89|478.3|475.4|476.98|474.08|677
1723200300000|2024-08-09 10:45:00|477.85|474.95|477.65|474.75|478.2|475.3|477.01|474.11|514
1723200600000|2024-08-09 10:50:00|477.61|474.71|478.13|475.23|478.2|475.3|477.3|474.4|426
1723200900000|2024-08-09 10:55:00|478.1|475.2|478.23|475.33|478.85|475.95|478|475.1|390
1723201200000|2024-08-09 11:00:00|478.25|475.35|478.75|475.85|479.2|476.3|478.02|475.12|326
1723201500000|2024-08-09 11:05:00|478.7|475.8|478.08|475.18|478.7|475.8|478.01|475.11|221
1723201800000|2024-08-09 11:10:00|478.1|475.2|477.75|474.85|478.16|475.26|477.75|474.85|226
1723202100000|2024-08-09 11:15:00|477.65|474.75|478.3|475.4|478.7|475.8|477.59|474.69|297
1723202400000|2024-08-09 11:20:00|478.4|475.5|479.7|476.8|479.8|476.9|478.25|475.35|362
1723202700000|2024-08-09 11:25:00|479.65|476.75|477.76|474.86|479.7|476.8|477.3|474.4|316
1723203000000|2024-08-09 11:30:00|477.78|474.88|478.45|475.55|478.55|475.65|477.32|474.42|404
1723203300000|2024-08-09 11:35:00|478.48|475.58|479.5|476.6|479.85|476.95|478.4|475.5|413
1723203600000|2024-08-09 11:40:00|479.55|476.65|479.45|476.55|479.86|476.96|479.2|476.3|337
1723203900000|2024-08-09 11:45:00|479.4|476.5|479.36|476.46|479.8|476.9|479.18|476.28|346
1723204200000|2024-08-09 11:50:00|479.3|476.4|479.75|476.85|479.9|477|479.25|476.35|287
1723204500000|2024-08-09 11:55:00|479.77|476.87|480.16|477.26|480.6|477.7|479.7|476.8|261
1723204800000|2024-08-09 12:00:00|480.1|477.2|478.5|475.6|480.4|477.5|478.5|475.6|190
1723205100000|2024-08-09 12:05:00|478.55|475.65|479.3|476.4|479.7|476.8|478.2|475.3|281
1723205400000|2024-08-09 12:10:00|479.28|476.38|478.76|475.86|479.9|477|478.6|475.7|329
1723205700000|2024-08-09 12:15:00|478.73|475.83|480.04|477.14|480.2|477.3|478.7|475.8|416
1723206000000|2024-08-09 12:20:00|479.9|477|477.7|474.8|480.04|477.14|477.5|474.6|519
1723206300000|2024-08-09 12:25:00|477.73|474.83|478.2|475.3|478.4|475.5|477.67|474.77|506
1723206600000|2024-08-09 12:30:00|478.3|475.4|478.02|475.12|478.4|475.5|477.58|474.68|449
1723206900000|2024-08-09 12:35:00|477.9|475|478.26|475.36|478.46|475.56|476.9|474|583
1723207200000|2024-08-09 12:40:00|478.25|475.35|478.71|475.81|478.9|476|478.15|475.25|576
1723207500000|2024-08-09 12:45:00|478.73|475.83|479|476.1|479.4|476.5|478.7|475.8|509
1723207800000|2024-08-09 12:50:00|478.9|476|478.9|476|479.5|476.6|477.5|474.6|618
1723208100000|2024-08-09 12:55:00|478.89|475.99|480|477.1|480.1|477.2|478.86|475.96|395
1723208400000|2024-08-09 13:00:00|479.95|477.05|480.2|477.3|480.38|477.48|479.1|476.2|565
1723208700000|2024-08-09 13:05:00|480.19|477.29|481.8|478.9|481.85|478.95|480.19|477.29|512
1723209000000|2024-08-09 13:10:00|481.81|478.91|479.59|476.69|481.81|478.91|479.4|476.5|537
1723209300000|2024-08-09 13:15:00|479.56|476.66|479.24|476.34|479.8|476.9|478.45|475.55|671
1723209600000|2024-08-09 13:20:00|479.28|476.38|478.59|475.69|479.4|476.5|478|475.1|591
1723209900000|2024-08-09 13:25:00|478.6|475.7|479.75|476.85|479.8|476.9|478.55|475.65|516
1723210200000|2024-08-09 13:30:00|479.6|476.7|477.38|474.48|480|477.1|477.08|474.18|672
1723210500000|2024-08-09 13:35:00|477.39|474.49|476.81|473.91|477.51|474.61|474.7|471.8|868
1723210800000|2024-08-09 13:40:00|476.82|473.92|476.37|473.47|477.85|474.95|475.74|472.84|768
1723211100000|2024-08-09 13:45:00|476.47|473.57|477.78|474.88|477.8|474.9|476.15|473.25|794
1723211400000|2024-08-09 13:50:00|477.81|474.91|479.7|476.8|479.73|476.83|477.8|474.9|757
1723211700000|2024-08-09 13:55:00|479.8|476.9|480.39|477.49|480.5|477.6|479.67|476.77|618
1723212000000|2024-08-09 14:00:00|480.4|477.5|484.67|481.77|485.78|482.88|479.8|476.9|764
1723212300000|2024-08-09 14:05:00|484.66|481.76|481.49|478.59|485.15|482.25|480.48|477.58|937
1723212600000|2024-08-09 14:10:00|481.52|478.62|482.7|479.8|484|481.1|481.52|478.62|813
1723212900000|2024-08-09 14:15:00|482.69|479.79|481.9|479|482.95|480.05|481.17|478.27|766
1723213200000|2024-08-09 14:20:00|481.87|478.97|481.03|478.13|482.6|479.7|480.65|477.75|733
1723213500000|2024-08-09 14:25:00|481.07|478.17|480.17|477.27|482.15|479.25|480|477.1|780
1723213800000|2024-08-09 14:30:00|480.18|477.28|477.45|474.55|480.8|477.9|475.9|473|917
1723214100000|2024-08-09 14:35:00|477.46|474.56|476.22|473.32|477.52|474.62|475.1|472.2|955
1723214400000|2024-08-09 14:40:00|476.3|473.4|478.28|475.38|478.65|475.75|476.21|473.31|972
1723214700000|2024-08-09 14:45:00|478.25|475.35|481.24|478.34|482.1|479.2|478.01|475.11|800
1723215000000|2024-08-09 14:50:00|481.23|478.33|482.52|479.62|482.7|479.8|480.49|477.59|872
1723215300000|2024-08-09 14:55:00|482.55|479.65|481.18|478.28|482.88|479.98|481.03|478.13|741
1723215600000|2024-08-09 15:00:00|481.15|478.25|482.78|479.88|482.95|480.05|481.1|478.2|803
1723215900000|2024-08-09 15:05:00|482.85|479.95|481.03|478.13|482.9|480|480.98|478.08|862
1723216200000|2024-08-09 15:10:00|481.11|478.21|480.19|477.29|481.18|478.28|479.33|476.43|823
1723216500000|2024-08-09 15:15:00|480.22|477.32|480.94|478.04|481.87|478.97|480.04|477.14|847
1723216800000|2024-08-09 15:20:00|480.95|478.05|481.12|478.22|481.3|478.4|479.7|476.8|831
1723217100000|2024-08-09 15:25:00|481.15|478.25|479.9|477|481.5|478.6|479.8|476.9|671
1723217400000|2024-08-09 15:30:00|479.89|476.99|480.84|477.94|481.55|478.65|479.73|476.83|679
1723217700000|2024-08-09 15:35:00|480.92|478.02|478.73|475.83|480.94|478.04|478.44|475.54|754
1723218000000|2024-08-09 15:40:00|478.7|475.8|480.1|477.2|480.42|477.52|478.6|475.7|684
1723218300000|2024-08-09 15:45:00|480.12|477.22|478.69|475.79|480.45|477.55|478.67|475.77|766
1723218600000|2024-08-09 15:50:00|478.67|475.77|478.5|475.6|479.23|476.33|478.09|475.19|706
1723218900000|2024-08-09 15:55:00|478.47|475.57|477.4|474.5|478.8|475.9|477.35|474.45|616
1723219200000|2024-08-09 16:00:00|477.41|474.51|477.57|474.67|478.55|475.65|476.56|473.66|723
1723219500000|2024-08-09 16:05:00|477.61|474.71|479.14|476.24|479.4|476.5|477.49|474.59|691
1723219800000|2024-08-09 16:10:00|479.2|476.3|479.7|476.8|480.5|477.6|479.1|476.2|541
1723220100000|2024-08-09 16:15:00|479.68|476.78|480.35|477.45|480.8|477.9|479.55|476.65|535
1723220400000|2024-08-09 16:20:00|480.4|477.5|479.33|476.43|481.5|478.6|479.27|476.37|586
1723220700000|2024-08-09 16:25:00|479.35|476.45|481.47|478.57|481.5|478.6|479.35|476.45|704
1723221000000|2024-08-09 16:30:00|481.4|478.5|481.13|478.23|482.7|479.8|481.04|478.14|581
1723221300000|2024-08-09 16:35:00|481.04|478.14|481.75|478.85|482.1|479.2|481|478.1|642
1723221600000|2024-08-09 16:40:00|481.8|478.9|481.1|478.2|481.8|478.9|480.97|478.07|555
1723221900000|2024-08-09 16:45:00|481.2|478.3|480.85|477.95|481.2|478.3|479.34|476.44|683
1723222200000|2024-08-09 16:50:00|480.8|477.9|481.22|478.32|481.8|478.9|480.64|477.74|600
1723222500000|2024-08-09 16:55:00|481.3|478.4|481.85|478.95|481.93|479.03|481.03|478.13|480
1723222800000|2024-08-09 17:00:00|481.83|478.93|481.74|478.84|482.1|479.2|481.49|478.59|593
1723223100000|2024-08-09 17:05:00|481.64|478.74|481.65|478.75|481.8|478.9|480.91|478.01|572
1723223400000|2024-08-09 17:10:00|481.7|478.8|482.8|479.9|482.8|479.9|481.65|478.75|492
1723223700000|2024-08-09 17:15:00|482.7|479.8|482|479.1|484|481.1|481.92|479.02|710
1723224000000|2024-08-09 17:20:00|482.01|479.11|481.75|478.85|482.55|479.65|481.27|478.37|780
1723224300000|2024-08-09 17:25:00|481.6|478.7|482.92|480.02|483.08|480.18|481.59|478.69|577
1723224600000|2024-08-09 17:30:00|483.02|480.12|483.4|480.5|484|481.1|482.45|479.55|622
1723224900000|2024-08-09 17:35:00|483.35|480.45|484.18|481.28|484.3|481.4|483.35|480.45|645
1723225200000|2024-08-09 17:40:00|484.12|481.22|483.94|481.04|484.7|481.8|483.7|480.8|533
1723225500000|2024-08-09 17:45:00|484.1|481.2|484.25|481.35|484.6|481.7|483.65|480.75|536
1723225800000|2024-08-09 17:50:00|484.35|481.45|484.17|481.27|485.55|482.65|483.5|480.6|599
1723226100000|2024-08-09 17:55:00|484.2|481.3|483.8|480.9|484.6|481.7|483.52|480.62|582
1723226400000|2024-08-09 18:00:00|483.6|480.7|484.35|481.45|484.8|481.9|483.42|480.52|591
1723226700000|2024-08-09 18:05:00|484.3|481.4|485.05|482.15|485.1|482.2|484.05|481.15|579
1723227000000|2024-08-09 18:10:00|485.1|482.2|484.46|481.56|485.1|482.2|483.55|480.65|636
1723227300000|2024-08-09 18:15:00|484.4|481.5|484.2|481.3|485.4|482.5|483.64|480.74|565
1723227600000|2024-08-09 18:20:00|484.15|481.25|482.85|479.95|484.2|481.3|482.65|479.75|598
1723227900000|2024-08-09 18:25:00|482.7|479.8|484.58|481.68|484.9|482|482.7|479.8|677
1723228200000|2024-08-09 18:30:00|484.6|481.7|484.4|481.5|485|482.1|484.25|481.35|580
1723228500000|2024-08-09 18:35:00|484.38|481.48|485.25|482.35|485.45|482.55|483.6|480.7|631
1723228800000|2024-08-09 18:40:00|485.15|482.25|484.67|481.77|485.6|482.7|484.05|481.15|504
1723229100000|2024-08-09 18:45:00|484.7|481.8|484.06|481.16|485.45|482.55|484.03|481.13|602
1723229400000|2024-08-09 18:50:00|484.05|481.15|483.4|480.5|484.25|481.35|483.09|480.19|502
1723229700000|2024-08-09 18:55:00|483.37|480.47|483.31|480.41|483.6|480.7|483|480.1|431
1723230000000|2024-08-09 19:00:00|483.32|480.42|482.5|479.6|483.52|480.62|482.13|479.23|455
1723230300000|2024-08-09 19:05:00|482.45|479.55|482.45|479.55|482.8|479.9|481.78|478.88|312
1723230600000|2024-08-09 19:10:00|482.55|479.65|482.4|479.5|482.8|479.9|481.89|478.99|368
1723230900000|2024-08-09 19:15:00|482.3|479.4|482.33|479.43|482.8|479.9|482.14|479.24|522
1723231200000|2024-08-09 19:20:00|482.31|479.41|481.85|478.95|482.31|479.41|481.2|478.3|506
1723231500000|2024-08-09 19:25:00|481.9|479|481.52|478.62|482.39|479.49|481.52|478.62|507
1723231800000|2024-08-09 19:30:00|481.54|478.64|481.32|478.42|481.7|478.8|481.1|478.2|481
1723232100000|2024-08-09 19:35:00|481.2|478.3|481.2|478.3|481.75|478.85|480.8|477.9|586
1723232400000|2024-08-09 19:40:00|481.22|478.32|481.03|478.13|482|479.1|480.6|477.7|589
1723232700000|2024-08-09 19:45:00|481|478.1|482.1|479.2|482.1|479.2|481|478.1|562
1723233000000|2024-08-09 19:50:00|482.06|479.16|481.19|478.29|482.06|479.16|480.99|478.09|539
1723233300000|2024-08-09 19:55:00|481.2|478.3|481.35|478.45|481.75|478.85|480.89|477.99|479
1723233600000|2024-08-09 20:00:00|481.39|478.49|481.15|478.25|481.9|479|481.12|478.22|336
1723233900000|2024-08-09 20:05:00|481.17|478.27|481.08|478.18|481.43|478.53|480.58|477.68|282
1723234200000|2024-08-09 20:10:00|481.07|478.17|481.84|478.94|481.84|478.94|481.07|478.17|225
1723234500000|2024-08-09 20:15:00|481.82|478.92|481.8|478.9|482.84|479.94|481.67|478.77|343
1723234800000|2024-08-09 20:20:00|481.79|478.89|480.73|477.83|481.88|478.98|480.6|477.7|336
1723235100000|2024-08-09 20:25:00|480.74|477.84|480.84|477.94|481.26|478.36|480.58|477.68|231
1723235400000|2024-08-09 20:30:00|480.86|477.96|481.05|478.15|481.58|478.68|480.83|477.93|362
1723235700000|2024-08-09 20:35:00|481.06|478.16|480.68|477.78|481.36|478.46|480.63|477.73|348
1723236000000|2024-08-09 20:40:00|480.67|477.77|479.78|476.88|480.67|477.77|479.6|476.7|449
1723236300000|2024-08-09 20:45:00|479.83|476.93|479.35|476.45|479.84|476.94|479.35|476.45|170
1723236600000|2024-08-09 20:50:00|479.36|476.46|480.63|477.73|480.78|477.88|479.28|476.38|237
1723236900000|2024-08-09 20:55:00|480.62|477.72|480.53|477.63|481.15|478.25|480.3|477.4|292
1723273200000|2024-08-10 07:00:00|478.28|475.38|478.47|475.57|478.65|475.75|477.99|475.09|187
1723273500000|2024-08-10 07:05:00|478.46|475.56|477.75|474.85|478.47|475.57|477.73|474.83|292
1723273800000|2024-08-10 07:10:00|477.77|474.87|478.38|475.48|478.39|475.49|477.52|474.62|295
1723274100000|2024-08-10 07:15:00|478.39|475.49|478.09|475.19|478.39|475.49|477.58|474.68|327
1723274400000|2024-08-10 07:20:00|478.04|475.14|478.08|475.18|478.99|476.09|477.82|474.92|413
1723274700000|2024-08-10 07:25:00|478.07|475.17|478.19|475.29|478.35|475.45|477.73|474.83|166
1723275000000|2024-08-10 07:30:00|478.2|475.3|477.87|474.97|478.22|475.32|477.59|474.69|261
1723275300000|2024-08-10 07:35:00|477.9|475|478.6|475.7|478.61|475.71|477.81|474.91|204
1723275600000|2024-08-10 07:40:00|478.58|475.68|478.24|475.34|478.71|475.81|478.21|475.31|230
1723275900000|2024-08-10 07:45:00|478.25|475.35|478.91|476.01|478.98|476.08|478.25|475.35|346
1723276200000|2024-08-10 07:50:00|478.89|475.99|478.89|475.99|479.23|476.33|478.79|475.89|222
1723276500000|2024-08-10 07:55:00|478.88|475.98|478.78|475.88|478.99|476.09|478.65|475.75|297
1723276800000|2024-08-10 08:00:00|478.77|475.87|479.38|476.48|479.75|476.85|478.56|475.66|290
1723277100000|2024-08-10 08:05:00|479.35|476.45|478.41|475.51|479.48|476.58|478.41|475.51|405
1723277400000|2024-08-10 08:10:00|478.43|475.53|477.89|474.99|478.44|475.54|477.77|474.87|229
1723277700000|2024-08-10 08:15:00|477.85|474.95|477.49|474.59|477.89|474.99|477.17|474.27|219
1723278000000|2024-08-10 08:20:00|477.48|474.58|477.5|474.6|477.77|474.87|477.32|474.42|266
1723278300000|2024-08-10 08:25:00|477.49|474.59|477.96|475.06|477.96|475.06|477.37|474.47|267
1723278600000|2024-08-10 08:30:00|477.97|475.07|477.77|474.87|478.03|475.13|477.61|474.71|172
1723278900000|2024-08-10 08:35:00|477.75|474.85|477.11|474.21|477.77|474.87|476.93|474.03|205
1723279200000|2024-08-10 08:40:00|477.1|474.2|477.03|474.13|477.17|474.27|476.88|473.98|120
1723279500000|2024-08-10 08:45:00|477.35|474.45|478.08|475.18|478.38|475.48|477.26|474.36|207
1723279800000|2024-08-10 08:50:00|478.07|475.17|477.68|474.78|478.18|475.28|477.66|474.76|245
1723280100000|2024-08-10 08:55:00|477.67|474.77|477.25|474.35|477.72|474.82|477.11|474.21|205
1723280400000|2024-08-10 09:00:00|477.24|474.34|477.59|474.69|477.64|474.74|477.15|474.25|393
1723280700000|2024-08-10 09:05:00|477.51|474.61|477.19|474.29|477.51|474.61|477.04|474.14|268
1723281000000|2024-08-10 09:10:00|477.22|474.32|476.52|473.62|477.3|474.4|476.52|473.62|237
1723281300000|2024-08-10 09:15:00|476.51|473.61|476.29|473.39|476.9|474|476.29|473.39|205
1723281600000|2024-08-10 09:20:00|476.3|473.4|475.68|472.78|476.34|473.44|475.68|472.78|211
1723281900000|2024-08-10 09:25:00|475.69|472.79|475.72|472.82|475.91|473.01|475.46|472.56|218
1723282200000|2024-08-10 09:30:00|475.7|472.8|477.48|474.58|477.65|474.75|475.68|472.78|254
1723282500000|2024-08-10 09:35:00|477.59|474.69|478.08|475.18|478.11|475.21|477.56|474.66|296
1723282800000|2024-08-10 09:40:00|478.1|475.2|476.19|473.29|478.46|475.56|476.02|473.12|351
1723283100000|2024-08-10 09:45:00|476.22|473.32|476.79|473.89|476.82|473.92|476.19|473.29|230
1723283400000|2024-08-10 09:50:00|476.8|473.9|475.78|472.88|477.48|474.58|475.56|472.66|243
1723283700000|2024-08-10 09:55:00|475.75|472.85|475.39|472.49|475.96|473.06|475.22|472.32|175
1723284000000|2024-08-10 10:00:00|475.4|472.5|475.14|472.24|475.5|472.6|474.84|471.94|242
1723284300000|2024-08-10 10:05:00|475.15|472.25|475.76|472.86|475.83|472.93|474.92|472.02|206
1723284600000|2024-08-10 10:10:00|475.73|472.83|475.89|472.99|475.89|472.99|475.73|472.83|132
1723284900000|2024-08-10 10:15:00|475.78|472.88|475.29|472.39|476|473.1|475.27|472.37|193
1723285200000|2024-08-10 10:20:00|475.28|472.38|475.36|472.46|475.87|472.97|475.21|472.31|185
1723285500000|2024-08-10 10:25:00|475.35|472.45|475.51|472.61|475.61|472.71|475.06|472.16|232
1723285800000|2024-08-10 10:30:00|475.5|472.6|475.54|472.64|475.99|473.09|475.26|472.36|256
1723286100000|2024-08-10 10:35:00|475.56|472.66|476.48|473.58|476.48|473.58|475.18|472.28|179
1723286400000|2024-08-10 10:40:00|476.47|473.57|476.93|474.03|477.15|474.25|476.47|473.57|152
1723286700000|2024-08-10 10:45:00|476.92|474.02|477.11|474.21|477.21|474.31|476.92|474.02|154
1723287000000|2024-08-10 10:50:00|477.09|474.19|477.28|474.38|477.37|474.47|476.99|474.09|115
1723287300000|2024-08-10 10:55:00|477.35|474.45|476.92|474.02|477.35|474.45|476.66|473.76|174
1723287600000|2024-08-10 11:00:00|476.93|474.03|476.61|473.71|477.02|474.12|476.46|473.56|149
1723287900000|2024-08-10 11:05:00|476.62|473.72|477.57|474.67|477.6|474.7|476.23|473.33|280
1723288200000|2024-08-10 11:10:00|477.54|474.64|477.64|474.74|478.04|475.14|477.39|474.49|205
1723288500000|2024-08-10 11:15:00|477.65|474.75|477.82|474.92|478.11|475.21|477.27|474.37|230
1723288800000|2024-08-10 11:20:00|477.84|474.94|477.5|474.6|477.84|474.94|477.11|474.21|250
1723289100000|2024-08-10 11:25:00|477.49|474.59|477.29|474.39|477.74|474.84|477.05|474.15|212
1723289400000|2024-08-10 11:30:00|477.32|474.42|477.66|474.76|477.79|474.89|477.31|474.41|129
1723289700000|2024-08-10 11:35:00|477.67|474.77|478.36|475.46|478.64|475.74|477.55|474.65|252
1723290000000|2024-08-10 11:40:00|478.41|475.51|477.51|474.61|478.43|475.53|477.51|474.61|260
1723290300000|2024-08-10 11:45:00|477.5|474.6|477.62|474.72|478|475.1|477.37|474.47|205
1723290600000|2024-08-10 11:50:00|477.63|474.73|477.71|474.81|477.85|474.95|477.61|474.71|91
1723290900000|2024-08-10 11:55:00|477.75|474.85|478.12|475.22|478.15|475.25|477.59|474.69|130
1723291200000|2024-08-10 12:00:00|478.27|475.37|477.69|474.79|478.38|475.48|477.59|474.69|185
1723291500000|2024-08-10 12:05:00|477.67|474.77|477.07|474.17|477.69|474.79|476.88|473.98|118
1723291800000|2024-08-10 12:10:00|477.04|474.14|476.95|474.05|477.05|474.15|476.69|473.79|121
1723292100000|2024-08-10 12:15:00|476.98|474.08|476.81|473.91|477.26|474.36|476.72|473.82|164
1723292400000|2024-08-10 12:20:00|476.79|473.89|477.24|474.34|477.35|474.45|476.53|473.63|172
1723292700000|2024-08-10 12:25:00|477.25|474.35|477.31|474.41|477.42|474.52|477.01|474.11|166
1723293000000|2024-08-10 12:30:00|477.3|474.4|477.55|474.65|478.03|475.13|477.29|474.39|194
1723293300000|2024-08-10 12:35:00|477.58|474.68|476.9|474|477.58|474.68|476.87|473.97|248
1723293600000|2024-08-10 12:40:00|476.91|474.01|477.61|474.71|477.95|475.05|476.89|473.99|179
1723293900000|2024-08-10 12:45:00|477.58|474.68|477.33|474.43|477.62|474.72|477.16|474.26|197
1723294200000|2024-08-10 12:50:00|477.32|474.42|476.75|473.85|477.37|474.47|476.68|473.78|168
1723294500000|2024-08-10 12:55:00|476.72|473.82|477.2|474.3|477.31|474.41|476.7|473.8|113
1723294800000|2024-08-10 13:00:00|477.18|474.28|476.71|473.81|477.4|474.5|476.69|473.79|180
1723295100000|2024-08-10 13:05:00|476.72|473.82|476.36|473.46|476.78|473.88|475.78|472.88|207
1723295400000|2024-08-10 13:10:00|476.33|473.43|476.27|473.37|476.67|473.77|476.19|473.29|178
1723295700000|2024-08-10 13:15:00|476.23|473.33|476.14|473.24|476.23|473.33|475.59|472.69|330
1723296000000|2024-08-10 13:20:00|476.17|473.27|476.78|473.88|477.15|474.25|476.11|473.21|214
1723296300000|2024-08-10 13:25:00|476.77|473.87|476.7|473.8|477.15|474.25|476.62|473.72|128
1723296600000|2024-08-10 13:30:00|476.69|473.79|477.43|474.53|477.57|474.67|476.6|473.7|171
1723296900000|2024-08-10 13:35:00|477.4|474.5|477.58|474.68|477.88|474.98|477.2|474.3|159
1723297200000|2024-08-10 13:40:00|477.59|474.69|476.78|473.88|477.59|474.69|476.61|473.71|200
1723297500000|2024-08-10 13:45:00|476.77|473.87|476.69|473.79|476.99|474.09|476.47|473.57|217
1723297800000|2024-08-10 13:50:00|476.56|473.66|476.3|473.4|476.56|473.66|475.49|472.59|289
1723298100000|2024-08-10 13:55:00|476.29|473.39|475.47|472.57|476.29|473.39|475.11|472.21|290
1723298400000|2024-08-10 14:00:00|475.48|472.58|475.55|472.65|475.94|473.04|474.99|472.09|316
1723298700000|2024-08-10 14:05:00|475.56|472.66|476.06|473.16|476.33|473.43|475.08|472.18|303
1723299000000|2024-08-10 14:10:00|476.02|473.12|476.12|473.22|476.35|473.45|475.81|472.91|290
1723299300000|2024-08-10 14:15:00|476.13|473.23|475.65|472.75|476.2|473.3|475.04|472.14|355
1723299600000|2024-08-10 14:20:00|475.71|472.81|475.52|472.62|475.76|472.86|475.14|472.24|202
1723299900000|2024-08-10 14:25:00|475.49|472.59|475.83|472.93|475.87|472.97|475.3|472.4|259
1723300200000|2024-08-10 14:30:00|475.84|472.94|475.75|472.85|475.99|473.09|475.49|472.59|165
1723300500000|2024-08-10 14:35:00|475.72|472.82|476.33|473.43|476.47|473.57|475.66|472.76|227
1723300800000|2024-08-10 14:40:00|476.29|473.39|476.6|473.7|476.72|473.82|476.13|473.23|82
1723301100000|2024-08-10 14:45:00|476.59|473.69|476.39|473.49|476.71|473.81|476.36|473.46|93
1723301400000|2024-08-10 14:50:00|476.37|473.47|476.72|473.82|476.77|473.87|476.3|473.4|143
1723301700000|2024-08-10 14:55:00|476.71|473.81|476.6|473.7|476.74|473.84|476.31|473.41|91
1723302000000|2024-08-10 15:00:00|476.59|473.69|476.25|473.35|476.69|473.79|476.15|473.25|106
1723302300000|2024-08-10 15:05:00|476.27|473.37|477.24|474.34|477.24|474.34|476.18|473.28|172
1723302600000|2024-08-10 15:10:00|477.25|474.35|478|475.1|478.12|475.22|477|474.1|153
1723302900000|2024-08-10 15:15:00|478.03|475.13|478.71|475.81|479.18|476.28|477.99|475.09|219
1723303200000|2024-08-10 15:20:00|478.69|475.79|478.13|475.23|478.69|475.79|477.79|474.89|249
1723303500000|2024-08-10 15:25:00|478.12|475.22|478.74|475.84|479.06|476.16|477.73|474.83|250
1723303800000|2024-08-10 15:30:00|478.77|475.87|478.87|475.97|479.16|476.26|478.61|475.71|286
1723304100000|2024-08-10 15:35:00|478.85|475.95|478.62|475.72|478.99|476.09|478.45|475.55|283
1723304400000|2024-08-10 15:40:00|478.65|475.75|477.99|475.09|478.84|475.94|477.98|475.08|161
1723304700000|2024-08-10 15:45:00|477.97|475.07|477.33|474.43|477.99|475.09|476.9|474|265
1723305000000|2024-08-10 15:50:00|477.3|474.4|477.19|474.29|477.66|474.76|477.13|474.23|183
1723305300000|2024-08-10 15:55:00|477.2|474.3|476.36|473.46|477.2|474.3|476.25|473.35|172
1723305600000|2024-08-10 16:00:00|476.41|473.51|476.21|473.31|477.3|474.4|476.2|473.3|365
1723305900000|2024-08-10 16:05:00|476.2|473.3|476.7|473.8|477.08|474.18|475.61|472.71|494
1723306200000|2024-08-10 16:10:00|476.71|473.81|476.83|473.93|476.98|474.08|475.87|472.97|447
1723306500000|2024-08-10 16:15:00|476.75|473.85|475.96|473.06|476.88|473.98|475.58|472.68|351
1723306800000|2024-08-10 16:20:00|475.94|473.04|477.11|474.21|477.34|474.44|475.93|473.03|369
1723307100000|2024-08-10 16:25:00|477.1|474.2|477.85|474.95|477.92|475.02|477.1|474.2|306
1723307400000|2024-08-10 16:30:00|477.84|474.94|477.32|474.42|477.86|474.96|477.04|474.14|326
1723307700000|2024-08-10 16:35:00|477.31|474.41|476.49|473.59|477.38|474.48|476.49|473.59|214
1723308000000|2024-08-10 16:40:00|476.57|473.67|476.58|473.68|476.98|474.08|476.52|473.62|206
1723308300000|2024-08-10 16:45:00|476.6|473.7|476.41|473.51|476.6|473.7|476.09|473.19|236
1723308600000|2024-08-10 16:50:00|476.42|473.52|476.06|473.16|476.42|473.52|475.78|472.88|247
1723308900000|2024-08-10 16:55:00|476.02|473.12|476.43|473.53|476.45|473.55|476.01|473.11|193
1723309200000|2024-08-10 17:00:00|476.4|473.5|476.62|473.72|477.26|474.36|476.4|473.5|238
1723309500000|2024-08-10 17:05:00|476.63|473.73|476.25|473.35|476.63|473.73|475.68|472.78|241
1723309800000|2024-08-10 17:10:00|476.29|473.39|476.13|473.23|476.43|473.53|476.1|473.2|204
1723310100000|2024-08-10 17:15:00|476.17|473.27|476.21|473.31|476.25|473.35|475.41|472.51|210
1723310400000|2024-08-10 17:20:00|476.18|473.28|475.98|473.08|476.3|473.4|475.59|472.69|213
1723310700000|2024-08-10 17:25:00|475.9|473|476.1|473.2|476.14|473.24|475.6|472.7|96
1723311000000|2024-08-10 17:30:00|476.07|473.17|476.14|473.24|476.14|473.24|475.68|472.78|126
1723311300000|2024-08-10 17:35:00|475.85|472.95|475.94|473.04|476.14|473.24|475.41|472.51|103
1723311600000|2024-08-10 17:40:00|475.87|472.97|475.87|472.97|476.08|473.18|475.58|472.68|125
1723311900000|2024-08-10 17:45:00|475.88|472.98|475.74|472.84|475.96|473.06|475.3|472.4|113
1723312200000|2024-08-10 17:50:00|475.72|472.82|476.85|473.95|477.33|474.43|475.51|472.61|263
1723312500000|2024-08-10 17:55:00|476.84|473.94|476.29|473.39|476.9|474|476.13|473.23|253
1723312800000|2024-08-10 18:00:00|476.31|473.41|476.14|473.24|476.45|473.55|475.85|472.95|262
1723313100000|2024-08-10 18:05:00|476.18|473.28|476.26|473.36|476.51|473.61|475.76|472.86|175
1723313400000|2024-08-10 18:10:00|476.25|473.35|476.78|473.88|477.52|474.62|475.98|473.08|390
1723313700000|2024-08-10 18:15:00|476.79|473.89|476.39|473.49|476.85|473.95|475.79|472.89|343
1723314000000|2024-08-10 18:20:00|476.4|473.5|475.54|472.64|476.45|473.55|475.45|472.55|282
1723314300000|2024-08-10 18:25:00|475.55|472.65|475.63|472.73|475.83|472.93|475.47|472.57|125
1723314600000|2024-08-10 18:30:00|475.64|472.74|474.48|471.58|475.64|472.74|474.03|471.13|202
1723314900000|2024-08-10 18:35:00|474.5|471.6|475.23|472.33|475.28|472.38|474.04|471.14|252
1723315200000|2024-08-10 18:40:00|475.3|472.4|476.98|474.08|476.98|474.08|475.25|472.35|217
1723315500000|2024-08-10 18:45:00|476.96|474.06|476.81|473.91|477.43|474.53|476.58|473.68|312
1723315800000|2024-08-10 18:50:00|476.8|473.9|476.06|473.16|477.07|474.17|475.97|473.07|248
1723316100000|2024-08-10 18:55:00|476.05|473.15|476.44|473.54|476.69|473.79|475.7|472.8|222
1723316400000|2024-08-10 19:00:00|476.45|473.55|475.31|472.41|476.45|473.55|475.03|472.13|275
1723316700000|2024-08-10 19:05:00|475.28|472.38|475.04|472.14|475.5|472.6|474.6|471.7|237
1723317000000|2024-08-10 19:10:00|475.05|472.15|475.87|472.97|475.95|473.05|475.04|472.14|239
1723317300000|2024-08-10 19:15:00|475.89|472.99|476.5|473.6|476.6|473.7|475.79|472.89|250
1723317600000|2024-08-10 19:20:00|476.47|473.57|476.54|473.64|477.09|474.19|476.44|473.54|249
1723317900000|2024-08-10 19:25:00|476.55|473.65|476.06|473.16|476.6|473.7|475.77|472.87|172
1723318200000|2024-08-10 19:30:00|476.05|473.15|476.22|473.32|476.32|473.42|475.87|472.97|159
1723318500000|2024-08-10 19:35:00|476.23|473.33|476.59|473.69|476.69|473.79|476.23|473.33|242
1723318800000|2024-08-10 19:40:00|476.6|473.7|476.59|473.69|476.63|473.73|476.19|473.29|162
1723319100000|2024-08-10 19:45:00|476.57|473.67|476.37|473.47|476.6|473.7|476.25|473.35|229
1723319400000|2024-08-10 19:50:00|476.42|473.52|475.98|473.08|476.5|473.6|475.96|473.06|191
1723319700000|2024-08-10 19:55:00|475.97|473.07|476.62|473.72|476.66|473.76|475.97|473.07|149
1723320000000|2024-08-10 20:00:00|476.63|473.73|476.82|473.92|477|474.1|476.63|473.73|141
1723320300000|2024-08-10 20:05:00|476.79|473.89|477.52|474.62|477.55|474.65|476.67|473.77|92
1723320600000|2024-08-10 20:10:00|477.49|474.59|477.18|474.28|477.49|474.59|477.12|474.22|131
1723320900000|2024-08-10 20:15:00|477.17|474.27|476.7|473.8|477.22|474.32|476.65|473.75|98
1723321200000|2024-08-10 20:20:00|476.68|473.78|476.43|473.53|476.82|473.92|476.35|473.45|112
1723321500000|2024-08-10 20:25:00|476.42|473.52|476.44|473.54|476.6|473.7|476.21|473.31|126
1723321800000|2024-08-10 20:30:00|476.45|473.55|476.74|473.84|476.75|473.85|476.05|473.15|192
1723322100000|2024-08-10 20:35:00|476.76|473.86|477.11|474.21|477.16|474.26|476.73|473.83|139
1723322400000|2024-08-10 20:40:00|477.12|474.22|477.21|474.31|477.21|474.31|476.83|473.93|155
1723322700000|2024-08-10 20:45:00|477.19|474.29|477.05|474.15|477.25|474.35|476.94|474.04|143
1723323000000|2024-08-10 20:50:00|477.04|474.14|477.36|474.46|477.37|474.47|476.91|474.01|73
1723323300000|2024-08-10 20:55:00|477.38|474.48|477.64|474.74|477.64|474.74|477.29|474.39|102
1723323600000|2024-08-10 21:00:00|477.62|474.72|477.78|474.88|477.81|474.91|477.6|474.7|73
1723323900000|2024-08-10 21:05:00|477.79|474.89|478.42|475.52|478.42|475.52|477.79|474.89|62
1723324200000|2024-08-10 21:10:00|478.32|475.42|478.76|475.86|478.78|475.88|478.31|475.41|182
1723324500000|2024-08-10 21:15:00|478.74|475.84|478.93|476.03|478.98|476.08|478.33|475.43|160
1723324800000|2024-08-10 21:20:00|478.85|475.95|478.94|476.04|479.15|476.25|478.83|475.93|160
1723325100000|2024-08-10 21:25:00|478.96|476.06|478.9|476|479|476.1|478.81|475.91|58
1723325400000|2024-08-10 21:30:00|478.93|476.03|478.28|475.38|478.96|476.06|478.26|475.36|64
1723325700000|2024-08-10 21:35:00|478.29|475.39|478.15|475.25|478.29|475.39|478.01|475.11|31
1723326000000|2024-08-10 21:40:00|478.13|475.23|477.68|474.78|478.15|475.25|477.61|474.71|65
1723326300000|2024-08-10 21:45:00|477.61|474.71|478.08|475.18|478.09|475.19|477.61|474.71|49
1723326600000|2024-08-10 21:50:00|478.07|475.17|478.45|475.55|478.46|475.56|478.06|475.16|45
1723326900000|2024-08-10 21:55:00|478.46|475.56|478.93|476.03|479.13|476.23|478.46|475.56|146
1723327200000|2024-08-10 22:00:00|478.94|476.04|478.08|475.18|478.95|476.05|478.01|475.11|128
1723327500000|2024-08-10 22:05:00|478.09|475.19|478.42|475.52|478.43|475.53|477.8|474.9|176
1723327800000|2024-08-10 22:10:00|478.41|475.51|478.23|475.33|478.62|475.72|478.21|475.31|118
1723328100000|2024-08-10 22:15:00|478.22|475.32|479.33|476.43|479.47|476.57|478.12|475.22|178
1723328400000|2024-08-10 22:20:00|479.32|476.42|479.29|476.39|479.33|476.43|478.66|475.76|142
1723328700000|2024-08-10 22:25:00|479.25|476.35|478.24|475.34|479.25|476.35|478.24|475.34|171
1723329000000|2024-08-10 22:30:00|478.23|475.33|478.33|475.43|478.87|475.97|478.17|475.27|242
1723329300000|2024-08-10 22:35:00|478.32|475.42|478.52|475.62|478.77|475.87|478.31|475.41|170
1723329600000|2024-08-10 22:40:00|478.53|475.63|477.97|475.07|478.53|475.63|477.83|474.93|117
1723329900000|2024-08-10 22:45:00|478.07|475.17|478.09|475.19|478.46|475.56|477.85|474.95|135
1723330200000|2024-08-10 22:50:00|477.99|475.09|477.54|474.64|478.02|475.12|477.22|474.32|85
1723330500000|2024-08-10 22:55:00|477.55|474.65|477.44|474.54|477.82|474.92|477.24|474.34|147
1723330800000|2024-08-10 23:00:00|477.43|474.53|477.66|474.76|477.81|474.91|476.6|473.7|324
1723331100000|2024-08-10 23:05:00|477.65|474.75|477.74|474.84|477.76|474.86|477.45|474.55|91
1723331400000|2024-08-10 23:10:00|477.73|474.83|477.55|474.65|478.07|475.17|477.55|474.65|111
1723331700000|2024-08-10 23:15:00|477.54|474.64|477.09|474.19|477.67|474.77|477.04|474.14|153
1723332000000|2024-08-10 23:20:00|477.1|474.2|477.01|474.11|477.1|474.2|476.61|473.71|167
1723332300000|2024-08-10 23:25:00|476.97|474.07|476.96|474.06|477.12|474.22|476.87|473.97|107
1723332600000|2024-08-10 23:30:00|476.95|474.05|477.55|474.65|477.58|474.68|476.95|474.05|77
1723332900000|2024-08-10 23:35:00|477.61|474.71|477.05|474.15|477.62|474.72|476.78|473.88|108
1723333200000|2024-08-10 23:40:00|477.06|474.16|476.78|473.88|477.29|474.39|476.76|473.86|118
1723333500000|2024-08-10 23:45:00|476.8|473.9|476.85|473.95|477.12|474.22|476.68|473.78|78
1723333800000|2024-08-10 23:50:00|476.86|473.96|477.01|474.11|477.3|474.4|476.85|473.95|90
1723334100000|2024-08-10 23:55:00|477|474.1|476.99|474.09|477.2|474.3|476.75|473.85|116
1723334400000|2024-08-11 00:00:00|477|474.1|477|474.1|477.14|474.24|476.58|473.68|202
1723334700000|2024-08-11 00:05:00|476.97|474.07|477.29|474.39|477.56|474.66|476.66|473.76|343
1723335000000|2024-08-11 00:10:00|477.3|474.4|477.39|474.49|477.52|474.62|476.6|473.7|372
1723335300000|2024-08-11 00:15:00|477.36|474.46|476.59|473.69|477.71|474.81|476.5|473.6|367
1723335600000|2024-08-11 00:20:00|476.55|473.65|477.23|474.33|477.24|474.34|476.28|473.38|304
1723335900000|2024-08-11 00:25:00|477.21|474.31|476.98|474.08|477.23|474.33|476.57|473.67|414
1723336200000|2024-08-11 00:30:00|476.97|474.07|477.53|474.63|477.53|474.63|476.54|473.64|414
1723336500000|2024-08-11 00:35:00|477.54|474.64|478.27|475.37|478.32|475.42|477.54|474.64|410
1723336800000|2024-08-11 00:40:00|478.28|475.38|478.48|475.58|478.62|475.72|478.25|475.35|154
1723337100000|2024-08-11 00:45:00|478.45|475.55|478.5|475.6|478.65|475.75|478.07|475.17|244
1723337400000|2024-08-11 00:50:00|478.49|475.59|478.92|476.02|479.06|476.16|478.29|475.39|150
1723337700000|2024-08-11 00:55:00|478.91|476.01|478.73|475.83|478.91|476.01|478.49|475.59|190
1723338000000|2024-08-11 01:00:00|478.74|475.84|478.61|475.71|478.79|475.89|478.27|475.37|215
1723338300000|2024-08-11 01:05:00|478.6|475.7|478.81|475.91|478.81|475.91|478.29|475.39|279
1723338600000|2024-08-11 01:10:00|478.82|475.92|479.48|476.58|479.48|476.58|478.72|475.82|209
1723338900000|2024-08-11 01:15:00|479.5|476.6|478.29|475.39|479.53|476.63|478.29|475.39|163
1723339200000|2024-08-11 01:20:00|478.31|475.41|478.31|475.41|478.65|475.75|478.16|475.26|292
1723339500000|2024-08-11 01:25:00|478.3|475.4|477.9|475|478.31|475.41|477.69|474.79|227
1723339800000|2024-08-11 01:30:00|477.91|475.01|478.28|475.38|478.29|475.39|477.88|474.98|124
1723340100000|2024-08-11 01:35:00|478.32|475.42|478.83|475.93|478.83|475.93|478.28|475.38|249
1723340400000|2024-08-11 01:40:00|478.84|475.94|479.24|476.34|479.41|476.51|478.78|475.88|144
1723340700000|2024-08-11 01:45:00|479.35|476.45|479.08|476.18|479.35|476.45|478.88|475.98|93
1723341000000|2024-08-11 01:50:00|479.18|476.28|480|477.1|480.06|477.16|479.18|476.28|132
1723341300000|2024-08-11 01:55:00|479.97|477.07|480.2|477.3|480.31|477.41|479.89|476.99|182
1723341600000|2024-08-11 02:00:00|480.24|477.34|480.11|477.21|480.36|477.46|480.05|477.15|67
1723341900000|2024-08-11 02:05:00|479.95|477.05|480.22|477.32|480.3|477.4|479.95|477.05|72
1723342200000|2024-08-11 02:10:00|480.24|477.34|480.28|477.38|480.3|477.4|480.03|477.13|58
1723342500000|2024-08-11 02:15:00|480.24|477.34|480.16|477.26|480.33|477.43|480.15|477.25|80
1723342800000|2024-08-11 02:20:00|480.18|477.28|479.71|476.81|480.18|477.28|479.58|476.68|160
1723343100000|2024-08-11 02:25:00|479.72|476.82|479.65|476.75|479.8|476.9|479.62|476.72|116
1723343400000|2024-08-11 02:30:00|479.66|476.76|479.23|476.33|479.82|476.92|479.04|476.14|172
1723343700000|2024-08-11 02:35:00|479.22|476.32|478.97|476.07|479.24|476.34|478.69|475.79|182
1723344000000|2024-08-11 02:40:00|479.05|476.15|479.26|476.36|479.41|476.51|478.82|475.92|173
1723344300000|2024-08-11 02:45:00|479.27|476.37|479.92|477.02|479.94|477.04|479.15|476.25|320
1723344600000|2024-08-11 02:50:00|479.91|477.01|479.54|476.64|479.94|477.04|479.54|476.64|106
1723344900000|2024-08-11 02:55:00|479.57|476.67|479.48|476.58|479.94|477.04|479.47|476.57|186
1723345200000|2024-08-11 03:00:00|479.49|476.59|480.4|477.5|480.4|477.5|479.4|476.5|151
1723345500000|2024-08-11 03:05:00|480.39|477.49|480.44|477.54|480.44|477.54|479.93|477.03|197
1723345800000|2024-08-11 03:10:00|480.43|477.53|480.42|477.52|480.5|477.6|480.14|477.24|114
1723346100000|2024-08-11 03:15:00|480.43|477.53|480.51|477.61|480.52|477.62|480.22|477.32|132
1723346400000|2024-08-11 03:20:00|480.5|477.6|481.76|478.86|481.98|479.08|480.5|477.6|209
1723346700000|2024-08-11 03:25:00|481.78|478.88|482.32|479.42|482.45|479.55|481.48|478.58|433
1723347000000|2024-08-11 03:30:00|482.28|479.38|482.09|479.19|482.95|480.05|481.89|478.99|383
1723347300000|2024-08-11 03:35:00|482.08|479.18|482.29|479.39|482.51|479.61|481.76|478.86|295
1723347600000|2024-08-11 03:40:00|482.3|479.4|481.58|478.68|482.31|479.41|481.48|478.58|269
1723347900000|2024-08-11 03:45:00|481.57|478.67|480.49|477.59|481.59|478.69|480.35|477.45|382
1723348200000|2024-08-11 03:50:00|480.5|477.6|480.2|477.3|480.58|477.68|479.93|477.03|190
1723348500000|2024-08-11 03:55:00|480.21|477.31|479.92|477.02|480.26|477.36|479.84|476.94|144
1723348800000|2024-08-11 04:00:00|479.91|477.01|479.39|476.49|480.13|477.23|479.38|476.48|220
1723349100000|2024-08-11 04:05:00|479.38|476.48|479.59|476.69|479.59|476.69|479.3|476.4|206
1723349400000|2024-08-11 04:10:00|479.57|476.67|477.88|474.98|479.58|476.68|477.83|474.93|215
1723349700000|2024-08-11 04:15:00|477.87|474.97|477.41|474.51|477.87|474.97|477.01|474.11|317
1723350000000|2024-08-11 04:20:00|477.44|474.54|478.09|475.19|478.09|475.19|477.28|474.38|256
1723350300000|2024-08-11 04:25:00|478.13|475.23|478.69|475.79|478.75|475.85|478.13|475.23|180
1723350600000|2024-08-11 04:30:00|478.93|476.03|478.6|475.7|479.13|476.23|478.24|475.34|313
1723350900000|2024-08-11 04:35:00|478.61|475.71|477.99|475.09|478.64|475.74|477.5|474.6|253
1723351200000|2024-08-11 04:40:00|478|475.1|477.61|474.71|478.13|475.23|477.39|474.49|242
1723351500000|2024-08-11 04:45:00|477.62|474.72|477.52|474.62|477.76|474.86|477.19|474.29|263
1723351800000|2024-08-11 04:50:00|477.53|474.63|477.82|474.92|478.25|475.35|477.53|474.63|307
1723352100000|2024-08-11 04:55:00|477.83|474.93|477.74|474.84|477.91|475.01|477.57|474.67|97
1723352400000|2024-08-11 05:00:00|477.76|474.86|477.42|474.52|477.76|474.86|477.21|474.31|131
1723352700000|2024-08-11 05:05:00|477.39|474.49|476.87|473.97|477.4|474.5|476.87|473.97|146
1723353000000|2024-08-11 05:10:00|476.88|473.98|476.69|473.79|476.9|474|476.58|473.68|160
1723353300000|2024-08-11 05:15:00|476.68|473.78|476.82|473.92|476.97|474.07|476.59|473.69|166
1723353600000|2024-08-11 05:20:00|476.84|473.94|477.28|474.38|477.37|474.47|476.69|473.79|256
1723353900000|2024-08-11 05:25:00|477.27|474.37|477.45|474.55|477.46|474.56|477.11|474.21|186
1723354200000|2024-08-11 05:30:00|477.46|474.56|476.88|473.98|477.46|474.56|476.77|473.87|142
1723354500000|2024-08-11 05:35:00|476.77|473.87|477.01|474.11|477.07|474.17|476.73|473.83|150
1723354800000|2024-08-11 05:40:00|477.02|474.12|477.42|474.52|477.44|474.54|477.01|474.11|142
1723355100000|2024-08-11 05:45:00|477.43|474.53|477.97|475.07|477.98|475.08|477.43|474.53|74
1723355400000|2024-08-11 05:50:00|478.01|475.11|478.22|475.32|478.32|475.42|477.97|475.07|80
1723355700000|2024-08-11 05:55:00|478.2|475.3|478.08|475.18|478.34|475.44|477.97|475.07|128
1723356000000|2024-08-11 06:00:00|478.09|475.19|477.73|474.83|478.39|475.49|477.66|474.76|240
1723356300000|2024-08-11 06:05:00|477.72|474.82|477.68|474.78|477.91|475.01|477.46|474.56|224
1723356600000|2024-08-11 06:10:00|477.69|474.79|478.23|475.33|478.37|475.47|477.68|474.78|190
1723356900000|2024-08-11 06:15:00|478.26|475.36|477.76|474.86|478.27|475.37|477.66|474.76|216
1723357200000|2024-08-11 06:20:00|477.75|474.85|477.88|474.98|478.08|475.18|477.63|474.73|245
1723357500000|2024-08-11 06:25:00|477.89|474.99|477.34|474.44|478.1|475.2|477.3|474.4|159
1723357800000|2024-08-11 06:30:00|477.35|474.45|478.07|475.17|478.17|475.27|477.35|474.45|281
1723358100000|2024-08-11 06:35:00|478.11|475.21|478.75|475.85|478.75|475.85|477.87|474.97|139
1723358400000|2024-08-11 06:40:00|478.71|475.81|478.77|475.87|478.8|475.9|478.5|475.6|167
1723358700000|2024-08-11 06:45:00|478.78|475.88|478.77|475.87|478.93|476.03|478.57|475.67|199
1723359000000|2024-08-11 06:50:00|478.76|475.86|478.25|475.35|478.76|475.86|477.95|475.05|149
1723359300000|2024-08-11 06:55:00|478.26|475.36|478.39|475.49|478.39|475.49|478.14|475.24|192
1723359600000|2024-08-11 07:00:00|478.37|475.47|478.76|475.86|478.93|476.03|478.31|475.41|137
1723359900000|2024-08-11 07:05:00|478.75|475.85|479.05|476.15|479.05|476.15|478.65|475.75|178
1723360200000|2024-08-11 07:10:00|479.06|476.16|479.09|476.19|479.31|476.41|478.89|475.99|134
1723360500000|2024-08-11 07:15:00|479.08|476.18|478.91|476.01|479.18|476.28|478.7|475.8|162
1723360800000|2024-08-11 07:20:00|478.9|476|478.44|475.54|479.17|476.27|478.44|475.54|207
1723361100000|2024-08-11 07:25:00|478.46|475.56|478.14|475.24|478.76|475.86|478.07|475.17|208
1723361400000|2024-08-11 07:30:00|478.1|475.2|478.69|475.79|478.69|475.79|478|475.1|139
1723361700000|2024-08-11 07:35:00|478.68|475.78|479.5|476.6|479.64|476.74|478.68|475.78|312
1723362000000|2024-08-11 07:40:00|479.48|476.58|479.27|476.37|479.55|476.65|479.23|476.33|197
1723362300000|2024-08-11 07:45:00|479.22|476.32|479.89|476.99|479.91|477.01|479.15|476.25|131
1723362600000|2024-08-11 07:50:00|479.91|477.01|480.14|477.24|480.21|477.31|479.89|476.99|51
1723362900000|2024-08-11 07:55:00|480.12|477.22|480.31|477.41|480.47|477.57|479.89|476.99|102
1723363200000|2024-08-11 08:00:00|480.29|477.39|480.7|477.8|480.89|477.99|480.29|477.39|227
1723363500000|2024-08-11 08:05:00|480.68|477.78|480|477.1|480.68|477.78|479.81|476.91|253
1723363800000|2024-08-11 08:10:00|479.99|477.09|479.42|476.52|480.12|477.22|479.33|476.43|121
1723364100000|2024-08-11 08:15:00|479.44|476.54|480.24|477.34|480.44|477.54|479.22|476.32|119
1723364400000|2024-08-11 08:20:00|480.23|477.33|480.7|477.8|481.12|478.22|480.11|477.21|138
1723364700000|2024-08-11 08:25:00|480.71|477.81|480.27|477.37|480.71|477.81|480.27|477.37|55
1723365000000|2024-08-11 08:30:00|480.31|477.41|480.07|477.17|480.42|477.52|479.71|476.81|207
1723365300000|2024-08-11 08:35:00|480.06|477.16|480.82|477.92|480.84|477.94|480.03|477.13|155
1723365600000|2024-08-11 08:40:00|480.81|477.91|481.25|478.35|481.3|478.4|480.69|477.79|90
1723365900000|2024-08-11 08:45:00|481.3|478.4|481.53|478.63|482.13|479.23|481.23|478.33|239
1723366200000|2024-08-11 08:50:00|481.57|478.67|481.39|478.49|482.07|479.17|481.37|478.47|406
1723366500000|2024-08-11 08:55:00|481.4|478.5|481.17|478.27|481.51|478.61|481.09|478.19|208
1723366800000|2024-08-11 09:00:00|481.15|478.25|481.31|478.41|481.5|478.6|480.51|477.61|285
1723367100000|2024-08-11 09:05:00|481.3|478.4|481.51|478.61|481.53|478.63|480.92|478.02|253
1723367400000|2024-08-11 09:10:00|481.5|478.6|481.9|479|482.17|479.27|481.41|478.51|224
1723367700000|2024-08-11 09:15:00|481.91|479.01|482.71|479.81|482.82|479.92|481.8|478.9|288
1723368000000|2024-08-11 09:20:00|482.7|479.8|483.24|480.34|484.37|481.47|482.64|479.74|695
1723368300000|2024-08-11 09:25:00|483.22|480.32|482.85|479.95|483.24|480.34|482.41|479.51|617
1723368600000|2024-08-11 09:30:00|482.84|479.94|482.2|479.3|483.64|480.74|482.12|479.22|468
1723368900000|2024-08-11 09:35:00|482.19|479.29|480.88|477.98|482.37|479.47|480.2|477.3|470
1723369200000|2024-08-11 09:40:00|480.93|478.03|481.2|478.3|481.6|478.7|480.93|478.03|497
1723369500000|2024-08-11 09:45:00|481.28|478.38|480.8|477.9|481.4|478.5|480.63|477.73|514
1723369800000|2024-08-11 09:50:00|480.81|477.91|479.75|476.85|480.88|477.98|479.1|476.2|510
1723370100000|2024-08-11 09:55:00|479.74|476.84|480.22|477.32|480.55|477.65|479.74|476.84|436
1723370400000|2024-08-11 10:00:00|480.24|477.34|478.73|475.83|480.32|477.42|478.56|475.66|571
1723370700000|2024-08-11 10:05:00|478.71|475.81|479.99|477.09|479.99|477.09|478.65|475.75|384
1723371000000|2024-08-11 10:10:00|479.97|477.07|480.87|477.97|481.13|478.23|479.9|477|295
1723371300000|2024-08-11 10:15:00|480.86|477.96|480.24|477.34|481.15|478.25|480.24|477.34|488
1723371600000|2024-08-11 10:20:00|480.19|477.29|480.28|477.38|480.64|477.74|479.68|476.78|362
1723371900000|2024-08-11 10:25:00|480.27|477.37|480.29|477.39|480.57|477.67|480.04|477.14|300
1723372200000|2024-08-11 10:30:00|480.28|477.38|480.39|477.49|480.7|477.8|480.12|477.22|351
1723372500000|2024-08-11 10:35:00|480.36|477.46|479.76|476.86|480.38|477.48|479.57|476.67|427
1723372800000|2024-08-11 10:40:00|479.77|476.87|479.83|476.93|480.03|477.13|479.7|476.8|283
1723373100000|2024-08-11 10:45:00|479.82|476.92|480.25|477.35|480.4|477.5|479.74|476.84|175
1723373400000|2024-08-11 10:50:00|480.22|477.32|479.69|476.79|480.35|477.45|479.69|476.79|163
1723373700000|2024-08-11 10:55:00|479.67|476.77|478.86|475.96|479.67|476.77|478.72|475.82|333
1723374000000|2024-08-11 11:00:00|478.85|475.95|476.97|474.07|479.17|476.27|475.43|472.53|719
1723374300000|2024-08-11 11:05:00|476.92|474.02|477.47|474.57|477.64|474.74|476.34|473.44|582
1723374600000|2024-08-11 11:10:00|477.42|474.52|476.93|474.03|477.65|474.75|476.6|473.7|399
1723374900000|2024-08-11 11:15:00|476.92|474.02|475.84|472.94|477|474.1|475.22|472.32|546
1723375200000|2024-08-11 11:20:00|475.83|472.93|474.78|471.88|476.36|473.46|474.3|471.4|374
1723375500000|2024-08-11 11:25:00|474.83|471.93|475.43|472.53|475.55|472.65|474.4|471.5|434
1723375800000|2024-08-11 11:30:00|475.42|472.52|475.52|472.62|475.93|473.03|474.93|472.03|341
1723376100000|2024-08-11 11:35:00|475.53|472.63|475.15|472.25|475.77|472.87|475.1|472.2|369
1723376400000|2024-08-11 11:40:00|475.11|472.21|473|470.1|475.12|472.22|472.45|469.55|517
1723376700000|2024-08-11 11:45:00|472.97|470.07|473.17|470.27|473.51|470.61|472.21|469.31|575
1723377000000|2024-08-11 11:50:00|473.14|470.24|473.41|470.51|473.85|470.95|473.14|470.24|351
1723377300000|2024-08-11 11:55:00|473.42|470.52|473.11|470.21|473.69|470.79|473.11|470.21|339
1723377600000|2024-08-11 12:00:00|473.1|470.2|473.28|470.38|473.67|470.77|472.67|469.77|321
1723377900000|2024-08-11 12:05:00|473.2|470.3|471.25|468.35|473.2|470.3|470.94|468.04|352
1723378200000|2024-08-11 12:10:00|471.24|468.34|468.24|465.34|471.25|468.35|468.17|465.27|492
1723378500000|2024-08-11 12:15:00|468.22|465.32|469.59|466.69|469.98|467.08|468.05|465.15|685
1723378800000|2024-08-11 12:20:00|469.57|466.67|470.19|467.29|470.27|467.37|469|466.1|577
1723379100000|2024-08-11 12:25:00|470.21|467.31|469.2|466.3|470.31|467.41|469.2|466.3|443
1723379400000|2024-08-11 12:30:00|469.18|466.28|468.37|465.47|469.48|466.58|468.27|465.37|377
1723379700000|2024-08-11 12:35:00|468.38|465.48|468.78|465.88|469.03|466.13|468.13|465.23|538
1723380000000|2024-08-11 12:40:00|468.77|465.87|469.56|466.66|469.85|466.95|468.65|465.75|243
1723380300000|2024-08-11 12:45:00|469.51|466.61|468.03|465.13|470.25|467.35|468.02|465.12|571
1723380600000|2024-08-11 12:50:00|468.06|465.16|469.3|466.4|469.74|466.84|468.06|465.16|516
1723380900000|2024-08-11 12:55:00|469.31|466.41|470.27|467.37|470.42|467.52|469.26|466.36|237
1723381200000|2024-08-11 13:00:00|470.26|467.36|466.76|463.86|470.26|467.36|466.65|463.75|500
1723381500000|2024-08-11 13:05:00|466.8|463.9|467.02|464.12|468.41|465.51|466.8|463.9|511
1723381800000|2024-08-11 13:10:00|466.98|464.08|467.17|464.27|467.53|464.63|466.21|463.31|616
1723382100000|2024-08-11 13:15:00|467.16|464.26|467.5|464.6|467.69|464.79|466.39|463.49|564
1723382400000|2024-08-11 13:20:00|467.47|464.57|467.58|464.68|467.61|464.71|467.05|464.15|443
1723382700000|2024-08-11 13:25:00|467.57|464.67|467.01|464.11|467.57|464.67|466.26|463.36|460
1723383000000|2024-08-11 13:30:00|467.03|464.13|467.31|464.41|467.64|464.74|466.49|463.59|479
1723383300000|2024-08-11 13:35:00|467.3|464.4|467.2|464.3|467.59|464.69|466.85|463.95|347
1723383600000|2024-08-11 13:40:00|467.21|464.31|467.38|464.48|467.74|464.84|466.51|463.61|442
1723383900000|2024-08-11 13:45:00|467.36|464.46|469.01|466.11|469.35|466.45|467.11|464.21|450
1723384200000|2024-08-11 13:50:00|469.02|466.12|468.71|465.81|469.72|466.82|468.57|465.67|370
1723384500000|2024-08-11 13:55:00|468.69|465.79|468.29|465.39|468.73|465.83|468.04|465.14|279
1723384800000|2024-08-11 14:00:00|468.24|465.34|468.47|465.57|468.52|465.62|467.77|464.87|358
1723385100000|2024-08-11 14:05:00|468.49|465.59|466.86|463.96|468.5|465.6|466.78|463.88|512
1723385400000|2024-08-11 14:10:00|466.87|463.97|467.7|464.8|467.84|464.94|466.38|463.48|508
1723385700000|2024-08-11 14:15:00|467.69|464.79|468.12|465.22|468.2|465.3|467.27|464.37|339
1723386000000|2024-08-11 14:20:00|468.13|465.23|468.21|465.31|468.44|465.54|467.91|465.01|296
1723386300000|2024-08-11 14:25:00|468.19|465.29|467.32|464.42|468.23|465.33|467.14|464.24|255
1723386600000|2024-08-11 14:30:00|467.31|464.41|466.93|464.03|467.42|464.52|466.38|463.48|409
1723386900000|2024-08-11 14:35:00|467|464.1|467.24|464.34|468.11|465.21|466.99|464.09|478
1723387200000|2024-08-11 14:40:00|467.23|464.33|467.02|464.12|467.41|464.51|466.17|463.27|491
1723387500000|2024-08-11 14:45:00|466.97|464.07|465.43|462.53|467.32|464.42|465.34|462.44|569
1723387800000|2024-08-11 14:50:00|465.44|462.54|464.35|461.45|465.93|463.03|464.26|461.36|535
1723388100000|2024-08-11 14:55:00|464.4|461.5|464.2|461.3|464.44|461.54|462.69|459.79|739
1723388400000|2024-08-11 15:00:00|464.14|461.24|462.32|459.42|464.27|461.37|462.23|459.33|772
1723388700000|2024-08-11 15:05:00|462.35|459.45|462.04|459.14|463.72|460.82|461.71|458.81|874
1723389000000|2024-08-11 15:10:00|462.05|459.15|463.03|460.13|463.73|460.83|462.03|459.13|697
1723389300000|2024-08-11 15:15:00|462.99|460.09|464.09|461.19|464.59|461.69|462.96|460.06|566
1723389600000|2024-08-11 15:20:00|464.08|461.18|465.56|462.66|465.82|462.92|463.88|460.98|551
1723389900000|2024-08-11 15:25:00|465.57|462.67|465.68|462.78|465.77|462.87|464.98|462.08|426
1723390200000|2024-08-11 15:30:00|465.7|462.8|465.28|462.38|465.9|463|464.88|461.98|346
1723390500000|2024-08-11 15:35:00|465.31|462.41|464.43|461.53|465.42|462.52|464.43|461.53|481
1723390800000|2024-08-11 15:40:00|464.37|461.47|464.91|462.01|465.18|462.28|464.12|461.22|339
1723391100000|2024-08-11 15:45:00|464.89|461.99|464.09|461.19|464.97|462.07|463.61|460.71|467
1723391400000|2024-08-11 15:50:00|464.11|461.21|463.69|460.79|464.51|461.61|463.67|460.77|484
1723391700000|2024-08-11 15:55:00|463.7|460.8|463.97|461.07|464.21|461.31|462.61|459.71|508
1723392000000|2024-08-11 16:00:00|463.93|461.03|463.74|460.84|463.95|461.05|462.49|459.59|649
1723392300000|2024-08-11 16:05:00|463.77|460.87|462.41|459.51|464.2|461.3|462.4|459.5|457
1723392600000|2024-08-11 16:10:00|462.35|459.45|462.97|460.07|463.22|460.32|461.81|458.91|501
1723392900000|2024-08-11 16:15:00|462.92|460.02|463.63|460.73|463.66|460.76|462.61|459.71|420
1723393200000|2024-08-11 16:20:00|463.66|460.76|464.81|461.91|465.12|462.22|463.52|460.62|417
1723393500000|2024-08-11 16:25:00|464.8|461.9|465.14|462.24|465.72|462.82|464.58|461.68|319
1723393800000|2024-08-11 16:30:00|465.13|462.23|465.43|462.53|465.46|462.56|464.2|461.3|451
1723394100000|2024-08-11 16:35:00|465.44|462.54|465.28|462.38|465.62|462.72|465.27|462.37|233
1723394400000|2024-08-11 16:40:00|465.29|462.39|465.35|462.45|465.46|462.56|465.21|462.31|134
1723394700000|2024-08-11 16:45:00|465.33|462.43|465.47|462.57|465.57|462.67|465.17|462.27|206
1723395000000|2024-08-11 16:50:00|465.38|462.48|465.17|462.27|466.01|463.11|465.06|462.16|252
1723395300000|2024-08-11 16:55:00|465.16|462.26|464.99|462.09|465.41|462.51|464.94|462.04|249
1723395600000|2024-08-11 17:00:00|464.98|462.08|465.81|462.91|465.87|462.97|464.64|461.74|303
1723395900000|2024-08-11 17:05:00|465.76|462.86|464.99|462.09|465.76|462.86|464.97|462.07|241
1723396200000|2024-08-11 17:10:00|464.98|462.08|463.56|460.66|465|462.1|463.41|460.51|310
1723396500000|2024-08-11 17:15:00|463.57|460.67|463.71|460.81|464.09|461.19|463.5|460.6|290
1723396800000|2024-08-11 17:20:00|463.72|460.82|463.87|460.97|464.11|461.21|463.59|460.69|379
1723397100000|2024-08-11 17:25:00|463.86|460.96|462.82|459.92|463.87|460.97|462.82|459.92|229
1723397400000|2024-08-11 17:30:00|462.81|459.91|463.54|460.64|463.7|460.8|462.64|459.74|323
1723397700000|2024-08-11 17:35:00|463.53|460.63|463.64|460.74|464.14|461.24|463.32|460.42|312
1723398000000|2024-08-11 17:40:00|463.63|460.73|464.4|461.5|464.41|461.51|463.61|460.71|211
1723398300000|2024-08-11 17:45:00|464.34|461.44|464.35|461.45|464.42|461.52|463.56|460.66|276
1723398600000|2024-08-11 17:50:00|464.36|461.46|464.91|462.01|465.52|462.62|464.34|461.44|401
1723398900000|2024-08-11 17:55:00|464.92|462.02|464.22|461.32|465.4|462.5|464.22|461.32|333
1723399200000|2024-08-11 18:00:00|464.21|461.31|464.08|461.18|464.43|461.53|463.8|460.9|391
1723399500000|2024-08-11 18:05:00|464.03|461.13|463.75|460.85|464.12|461.22|463.53|460.63|232
1723399800000|2024-08-11 18:10:00|463.76|460.86|464.25|461.35|464.25|461.35|463.27|460.37|190
1723400100000|2024-08-11 18:15:00|464.24|461.34|464.71|461.81|464.82|461.92|464.01|461.11|366
1723400400000|2024-08-11 18:20:00|464.7|461.8|464.6|461.7|465.31|462.41|464.47|461.57|228
1723400700000|2024-08-11 18:25:00|464.59|461.69|463.73|460.83|464.7|461.8|463.45|460.55|405
1723401000000|2024-08-11 18:30:00|463.72|460.82|463.93|461.03|464.37|461.47|463.61|460.71|430
1723401300000|2024-08-11 18:35:00|463.95|461.05|464.55|461.65|464.93|462.03|463.95|461.05|324
1723401600000|2024-08-11 18:40:00|464.54|461.64|465.17|462.27|465.17|462.27|464.54|461.64|132
1723401900000|2024-08-11 18:45:00|465.21|462.31|464.88|461.98|465.32|462.42|464.41|461.51|237
1723402200000|2024-08-11 18:50:00|464.83|461.93|464.96|462.06|465.32|462.42|464.5|461.6|216
1723402500000|2024-08-11 18:55:00|464.97|462.07|465.17|462.27|465.41|462.51|464.92|462.02|199
1723402800000|2024-08-11 19:00:00|465.15|462.25|464.87|461.97|465.28|462.38|464.83|461.93|270
1723403100000|2024-08-11 19:05:00|464.86|461.96|463.83|460.93|465.05|462.15|463.71|460.81|322
1723403400000|2024-08-11 19:10:00|463.85|460.95|463.48|460.58|464.26|461.36|463.27|460.37|389
1723403700000|2024-08-11 19:15:00|463.49|460.59|462.03|459.13|463.53|460.63|461.31|458.41|541
1723404000000|2024-08-11 19:20:00|462.06|459.16|460.67|457.77|462.28|459.38|460.54|457.64|605
1723404300000|2024-08-11 19:25:00|460.65|457.75|459.11|456.21|460.91|458.01|458.98|456.08|662
1723404600000|2024-08-11 19:30:00|459.12|456.22|461.18|452.28|462.92|456.67|459.12|452.07|705
1723404900000|2024-08-11 19:35:00|461.19|452.29|461.33|452.43|462.05|453.15|460.92|452.02|661
1723405200000|2024-08-11 19:40:00|461.32|452.42|462.7|453.8|462.94|454.04|461.32|452.42|563
1723405500000|2024-08-11 19:45:00|462.71|453.81|462.12|453.22|462.95|454.05|462.01|453.11|438
1723405800000|2024-08-11 19:50:00|462.1|453.2|461.99|453.09|462.5|453.6|461.5|452.6|490
1723406100000|2024-08-11 19:55:00|462|453.1|460.92|452.02|462.25|453.35|460.88|451.98|386
1723406400000|2024-08-11 20:00:00|460.91|452.01|459.26|450.36|461.09|452.19|458.41|449.51|454
1723406700000|2024-08-11 20:05:00|459.27|450.37|457.48|448.58|459.94|451.04|456.54|447.64|934
1723407000000|2024-08-11 20:10:00|457.44|448.54|458.36|449.46|458.61|449.71|456.23|447.33|854
1723407300000|2024-08-11 20:15:00|458.38|449.48|458.9|450|459.61|450.71|458.01|449.11|775
1723407600000|2024-08-11 20:20:00|458.91|450.01|457.78|448.88|459.45|450.55|457.33|448.43|627
1723407900000|2024-08-11 20:25:00|457.79|448.89|457.91|449.01|458.59|449.69|457.6|448.7|607
1723408200000|2024-08-11 20:30:00|457.94|449.04|456.64|447.74|458.77|449.87|456.49|447.59|650
1723408500000|2024-08-11 20:35:00|456.69|447.79|457.97|449.07|459.32|450.42|455.98|447.08|771
1723408800000|2024-08-11 20:40:00|458|449.1|458.31|449.41|459.48|450.58|456.88|447.98|797
1723409100000|2024-08-11 20:45:00|458.27|449.37|457.09|448.19|458.46|449.56|456.65|447.75|626
1723409400000|2024-08-11 20:50:00|457.12|448.22|457.23|448.33|457.92|449.02|456.82|447.92|451
1723409700000|2024-08-11 20:55:00|457.22|448.32|456.54|447.64|457.4|448.5|456.31|447.41|519
1723410000000|2024-08-11 21:00:00|456.52|447.62|452.16|449.26|456.52|450.2|451.9|446.98|516
1723410300000|2024-08-11 21:05:00|452.12|449.22|451|448.1|453.7|450.8|450.1|447.2|593
1723410600000|2024-08-11 21:10:00|450.85|447.95|452.3|449.4|452.85|449.95|450.73|447.83|531
1723410900000|2024-08-11 21:15:00|452.35|449.45|453.7|450.8|453.7|450.8|452|449.1|570
1723411200000|2024-08-11 21:20:00|453.6|450.7|454.5|451.6|454.5|451.6|452.77|449.87|417
1723411500000|2024-08-11 21:25:00|454.4|451.5|452.72|449.82|454.4|451.5|452.58|449.68|210
1723411800000|2024-08-11 21:30:00|452.77|449.87|452.5|449.6|453.05|450.15|451.73|448.83|319
1723412100000|2024-08-11 21:35:00|452.44|449.54|453.49|450.59|453.63|450.73|452.29|449.39|269
1723412400000|2024-08-11 21:40:00|453.5|450.6|454.25|451.35|454.25|451.35|453.41|450.51|259
1723412700000|2024-08-11 21:45:00|454.2|451.3|453.5|450.6|454.25|451.35|453.5|450.6|202
1723413000000|2024-08-11 21:50:00|453.54|450.64|454.55|451.65|454.6|451.7|452.9|450|359
1723413300000|2024-08-11 21:55:00|454.53|451.63|454.1|451.2|454.65|451.75|453.8|450.9|216
1723413600000|2024-08-11 22:00:00|454.05|451.15|454.63|451.73|455.8|452.9|453.49|450.59|644
1723413900000|2024-08-11 22:05:00|454.65|451.75|451.7|448.8|454.7|451.8|451.65|448.75|492
1723414200000|2024-08-11 22:10:00|451.64|448.74|453.25|450.35|453.5|450.6|450.95|448.05|576
1723414500000|2024-08-11 22:15:00|453.3|450.4|452.35|449.45|453.3|450.4|451.68|448.78|487
1723414800000|2024-08-11 22:20:00|452.3|449.4|450.21|447.31|452.4|449.5|450.18|447.28|265
1723415100000|2024-08-11 22:25:00|450.18|447.28|449.7|446.8|450.7|447.8|449.48|446.58|409
1723415400000|2024-08-11 22:30:00|449.65|446.75|450.2|447.3|450.7|447.8|448.41|445.51|581
1723415700000|2024-08-11 22:35:00|450.19|447.29|451.88|448.98|452.1|449.2|449.55|446.65|412
1723416000000|2024-08-11 22:40:00|451.89|448.99|452.68|449.78|453.09|450.19|451.79|448.89|412
1723416300000|2024-08-11 22:45:00|452.69|449.79|453|450.1|453.1|450.2|452.48|449.58|299
1723416600000|2024-08-11 22:50:00|453.05|450.15|453.6|450.7|454.05|451.15|452.88|449.98|267
1723416900000|2024-08-11 22:55:00|453.65|450.75|452.68|449.78|453.65|450.75|452.66|449.76|187
1723417200000|2024-08-11 23:00:00|452.61|449.71|450.79|447.89|452.63|449.73|450.6|447.7|336
1723417500000|2024-08-11 23:05:00|450.8|447.9|450.9|448|451.31|448.41|450.43|447.53|296
1723417800000|2024-08-11 23:10:00|450.95|448.05|450.3|447.4|451.1|448.2|449.87|446.97|188
1723418100000|2024-08-11 23:15:00|450.35|447.45|450.15|447.25|450.55|447.65|449.8|446.9|213
1723418400000|2024-08-11 23:20:00|450.1|447.2|450.54|447.64|451|448.1|450.05|447.15|123
1723418700000|2024-08-11 23:25:00|450.6|447.7|450.95|448.05|451.2|448.3|450.49|447.59|179
1723419000000|2024-08-11 23:30:00|451|448.1|451.7|448.8|451.7|448.8|450.85|447.95|233
1723419300000|2024-08-11 23:35:00|451.66|448.76|451.6|448.7|451.7|448.8|451.3|448.4|155
1723419600000|2024-08-11 23:40:00|451.55|448.65|451.2|448.3|451.6|448.7|451.15|448.25|96
1723419900000|2024-08-11 23:45:00|451.15|448.25|451.5|448.6|452|449.1|450.98|448.08|186
1723420200000|2024-08-11 23:50:00|451.45|448.55|451.65|448.75|451.7|448.8|450.93|448.03|177
1723420500000|2024-08-11 23:55:00|451.6|448.7|451.03|448.13|451.75|448.85|450.9|448|196
1723420800000|2024-08-12 00:00:00|451.08|448.18|452.99|450.09|453.45|450.55|451.03|448.13|280
1723421100000|2024-08-12 00:05:00|452.97|450.07|453.61|450.71|453.61|450.71|452.4|449.5|397
1723421400000|2024-08-12 00:10:00|453.7|450.8|454.6|451.7|454.6|451.7|453.65|450.75|228
1723421700000|2024-08-12 00:15:00|454.55|451.65|455.35|452.45|455.5|452.6|454.13|451.23|186
1723422000000|2024-08-12 00:20:00|455.3|452.4|453.1|450.2|455.35|452.45|452.58|449.68|302
1723422300000|2024-08-12 00:25:00|453.11|450.21|453.12|450.22|454.18|451.28|452.78|449.88|252
1723422600000|2024-08-12 00:30:00|453.11|450.21|453.69|450.79|454.08|451.18|451.19|448.29|549
1723422900000|2024-08-12 00:35:00|453.6|450.7|454.9|452|454.96|452.06|452.84|449.94|696
1723423200000|2024-08-12 00:40:00|454.89|451.99|455.1|452.2|455.81|452.91|454.49|451.59|440
1723423500000|2024-08-12 00:45:00|455.07|452.17|455.7|452.8|457.4|454.5|454.94|452.04|497
1723423800000|2024-08-12 00:50:00|455.66|452.76|454.78|451.88|455.97|453.07|454.78|451.88|359
1723424100000|2024-08-12 00:55:00|454.8|451.9|455.07|452.17|455.6|452.7|454.39|451.49|283
1723424400000|2024-08-12 01:00:00|455.06|452.16|454.2|451.3|455.5|452.6|454.16|451.26|233
1723424700000|2024-08-12 01:05:00|454.19|451.29|454.8|451.9|455.15|452.25|453.88|450.98|348
1723425000000|2024-08-12 01:10:00|454.75|451.85|456.5|453.6|457.2|454.3|454.6|451.7|420
1723425300000|2024-08-12 01:15:00|456.45|453.55|456.9|454|457.3|454.4|456.15|453.25|323
1723425600000|2024-08-12 01:20:00|456.87|453.97|456.69|453.79|456.89|453.99|456.45|453.55|213
1723425900000|2024-08-12 01:25:00|456.67|453.77|455.1|452.2|456.67|453.77|455.03|452.13|172
1723426200000|2024-08-12 01:30:00|455.05|452.15|454.09|451.19|455.4|452.5|453.55|450.65|317
1723426500000|2024-08-12 01:35:00|454.1|451.2|454.66|451.76|454.8|451.9|453.89|450.99|495
1723426800000|2024-08-12 01:40:00|454.6|451.7|454.56|451.66|455.4|452.5|454.4|451.5|410
1723427100000|2024-08-12 01:45:00|454.53|451.63|454.28|451.38|454.54|451.64|453.64|450.74|429
1723427400000|2024-08-12 01:50:00|454.3|451.4|455.55|452.65|455.9|453|454.14|451.24|485
1723427700000|2024-08-12 01:55:00|455.59|452.69|455.23|452.33|455.7|452.8|455.1|452.2|302
1723428000000|2024-08-12 02:00:00|455.1|452.2|454.62|451.72|455.81|452.91|454.6|451.7|460
1723428300000|2024-08-12 02:05:00|454.5|451.6|454.07|451.17|454.57|451.67|453.74|450.84|422
1723428600000|2024-08-12 02:10:00|454.09|451.19|455.3|452.4|455.3|452.4|454.03|451.13|324
1723428900000|2024-08-12 02:15:00|455.28|452.38|454.73|451.83|455.5|452.6|453.97|451.07|455
1723429200000|2024-08-12 02:20:00|454.72|451.82|454.38|451.48|454.87|451.97|454.37|451.47|267
1723429500000|2024-08-12 02:25:00|454.35|451.45|453.52|450.62|454.35|451.45|453.51|450.61|343
1723429800000|2024-08-12 02:30:00|453.53|450.63|453.28|450.38|453.98|451.08|453.15|450.25|399
1723430100000|2024-08-12 02:35:00|453.29|450.39|453.9|451|454.3|451.4|453.25|450.35|266
1723430400000|2024-08-12 02:40:00|453.91|451.01|454.3|451.4|454.5|451.6|453.68|450.78|343
1723430700000|2024-08-12 02:45:00|454.33|451.43|453.95|451.05|454.7|451.8|453.7|450.8|329
1723431000000|2024-08-12 02:50:00|453.9|451|453.95|451.05|454.5|451.6|453.52|450.62|355
1723431300000|2024-08-12 02:55:00|454|451.1|455.38|452.48|455.6|452.7|453.7|450.8|471
1723431600000|2024-08-12 03:00:00|455.37|452.47|455.55|452.65|456.5|453.6|455.11|452.21|426
1723431900000|2024-08-12 03:05:00|455.52|452.62|454.08|451.18|455.52|452.62|453.85|450.95|458
1723432200000|2024-08-12 03:10:00|454.06|451.16|453.71|450.81|454.3|451.4|453.71|450.81|379
1723432500000|2024-08-12 03:15:00|453.68|450.78|453.72|450.82|453.9|451|452.97|450.07|382
1723432800000|2024-08-12 03:20:00|453.77|450.87|454.54|451.64|454.79|451.89|453.66|450.76|303
1723433100000|2024-08-12 03:25:00|454.55|451.65|454.83|451.93|454.95|452.05|454.5|451.6|291
1723433400000|2024-08-12 03:30:00|454.84|451.94|455.35|452.45|455.6|452.7|454.82|451.92|241
1723433700000|2024-08-12 03:35:00|455.38|452.48|454.7|451.8|455.7|452.8|454.7|451.8|296
1723434000000|2024-08-12 03:40:00|454.63|451.73|454.33|451.43|454.72|451.82|454.05|451.15|177
1723434300000|2024-08-12 03:45:00|454.38|451.48|454.75|451.85|454.98|452.08|454.23|451.33|226
1723434600000|2024-08-12 03:50:00|454.73|451.83|454|451.1|454.95|452.05|453.99|451.09|174
1723434900000|2024-08-12 03:55:00|453.98|451.08|453.99|451.09|454.12|451.22|453.9|451|208
1723435200000|2024-08-12 04:00:00|453.98|451.08|455.22|452.32|455.31|452.41|453.9|451|284
1723435500000|2024-08-12 04:05:00|455.21|452.31|455.14|452.24|455.4|452.5|454.47|451.57|297
1723435800000|2024-08-12 04:10:00|455.11|452.21|453.87|450.97|455.14|452.24|453.71|450.81|252
1723436100000|2024-08-12 04:15:00|453.88|450.98|453.33|450.43|454.08|451.18|453.11|450.21|384
1723436400000|2024-08-12 04:20:00|453.35|450.45|453.65|450.75|453.8|450.9|453.35|450.45|375
1723436700000|2024-08-12 04:25:00|453.63|450.73|454.42|451.52|454.7|451.8|453.63|450.73|321
1723437000000|2024-08-12 04:30:00|454.37|451.47|454.37|451.47|454.54|451.64|454.1|451.2|254
1723437300000|2024-08-12 04:35:00|454.36|451.46|454.72|451.82|454.73|451.83|454.35|451.45|149
1723437600000|2024-08-12 04:40:00|454.77|451.87|454.97|452.07|455.2|452.3|454.76|451.86|189
1723437900000|2024-08-12 04:45:00|454.94|452.04|455.02|452.12|455.4|452.5|454.69|451.79|209
1723438200000|2024-08-12 04:50:00|454.91|452.01|454.18|451.28|454.93|452.03|454.18|451.28|157
1723438500000|2024-08-12 04:55:00|454.19|451.29|453.98|451.08|454.57|451.67|453.88|450.98|311
1723438800000|2024-08-12 05:00:00|453.93|451.03|453.64|450.74|454.12|451.22|453.5|450.6|242
1723439100000|2024-08-12 05:05:00|453.69|450.79|453.67|450.77|454.11|451.21|453.43|450.53|213
1723439400000|2024-08-12 05:10:00|453.79|450.89|453.98|451.08|454.12|451.22|453.76|450.86|175
1723439700000|2024-08-12 05:15:00|453.96|451.06|454.02|451.12|454.15|451.25|453.66|450.76|208
1723440000000|2024-08-12 05:20:00|454|451.1|454.28|451.38|454.5|451.6|453.92|451.02|155
1723440300000|2024-08-12 05:25:00|454.03|451.13|454.47|451.57|454.57|451.67|453.77|450.87|102
1723440600000|2024-08-12 05:30:00|454.51|451.61|454.71|451.81|454.71|451.81|454.07|451.17|133
1723440900000|2024-08-12 05:35:00|454.76|451.86|454.68|451.78|454.9|452|454.53|451.63|86
1723441200000|2024-08-12 05:40:00|454.69|451.79|453.34|450.44|454.69|451.79|453.34|450.44|150
1723441500000|2024-08-12 05:45:00|453.31|450.41|452.92|450.02|453.49|450.59|452.83|449.93|304
1723441800000|2024-08-12 05:50:00|452.91|450.01|453.9|451|453.95|451.05|452.91|450.01|235
1723442100000|2024-08-12 05:55:00|453.95|451.05|454.38|451.48|454.52|451.62|453.95|451.05|251
1723442400000|2024-08-12 06:00:00|454.37|451.47|453.94|451.04|454.77|451.87|453.92|451.02|187
1723442700000|2024-08-12 06:05:00|453.99|451.09|452.98|450.08|454.1|451.2|452.97|450.07|210
1723443000000|2024-08-12 06:10:00|452.95|450.05|453.52|450.62|453.53|450.63|452.93|450.03|197
1723443300000|2024-08-12 06:15:00|453.53|450.63|452.96|450.06|453.61|450.71|452.83|449.93|256
1723443600000|2024-08-12 06:20:00|452.95|450.05|453.16|450.26|453.35|450.45|452.8|449.9|209
1723443900000|2024-08-12 06:25:00|453.18|450.28|453.26|450.36|453.31|450.41|452.74|449.84|247
1723444200000|2024-08-12 06:30:00|453.25|450.35|452.29|449.39|453.69|450.79|451.62|448.72|328
1723444500000|2024-08-12 06:35:00|452.32|449.42|452.25|449.35|452.48|449.58|452.05|449.15|226
1723444800000|2024-08-12 06:40:00|452.23|449.33|451.62|448.72|452.25|449.35|451.6|448.7|201
1723445100000|2024-08-12 06:45:00|451.65|448.75|451.54|448.64|452.03|449.13|451.48|448.58|200
1723445400000|2024-08-12 06:50:00|451.44|448.54|451.7|448.8|451.82|448.92|450.93|448.03|261
1723445700000|2024-08-12 06:55:00|451.6|448.7|452.38|449.48|452.66|449.76|451.41|448.51|214
1723446000000|2024-08-12 07:00:00|452.29|449.39|450.97|448.07|452.38|449.48|450.82|447.92|366
1723446300000|2024-08-12 07:05:00|450.98|448.08|450.29|447.39|451.29|448.39|449.87|446.97|293
1723446600000|2024-08-12 07:10:00|450.25|447.35|449.81|446.91|450.65|447.75|449.73|446.83|209
1723446900000|2024-08-12 07:15:00|449.82|446.92|448.31|445.41|450.03|447.13|448.16|445.26|408
1723447200000|2024-08-12 07:20:00|448.26|445.36|450.36|447.46|450.9|448|446.73|443.83|686
1723447500000|2024-08-12 07:25:00|450.38|447.48|451.18|448.28|451.72|448.82|449.71|446.81|690
1723447800000|2024-08-12 07:30:00|451.21|448.31|454.41|451.51|454.5|451.6|450.7|447.8|614
1723448100000|2024-08-12 07:35:00|454.46|451.56|455.9|453|455.9|453|453.35|450.45|607
1723448400000|2024-08-12 07:40:00|455.87|452.97|454.78|451.88|457.08|454.18|454.6|451.7|387
1723448700000|2024-08-12 07:45:00|454.77|451.87|456.45|453.55|456.63|453.73|454.64|451.74|427
1723449000000|2024-08-12 07:50:00|456.43|453.53|456.03|453.13|456.7|453.8|455.37|452.47|461
1723449300000|2024-08-12 07:55:00|456.06|453.16|455.45|452.55|456.06|453.16|455.45|452.55|181
1723449600000|2024-08-12 08:00:00|455.44|452.54|457.1|454.2|457.8|454.9|455.44|452.54|323
1723449900000|2024-08-12 08:05:00|457.05|454.15|458.94|456.04|459.2|456.3|457.04|454.14|401
1723450200000|2024-08-12 08:10:00|458.89|455.99|458.87|455.97|459.35|456.45|458.32|455.42|297
1723450500000|2024-08-12 08:15:00|458.9|456|459|456.1|459.3|456.4|458.13|455.23|227
1723450800000|2024-08-12 08:20:00|459.03|456.13|459.53|456.63|459.75|456.85|458.37|455.47|271
1723451100000|2024-08-12 08:25:00|459.55|456.65|458.15|455.25|459.6|456.7|458.15|455.25|260
1723451400000|2024-08-12 08:30:00|458.19|455.29|458.95|456.05|459.4|456.5|457.99|455.09|216
1723451700000|2024-08-12 08:35:00|458.99|456.09|457.29|454.39|459.35|456.45|457.29|454.39|210
1723452000000|2024-08-12 08:40:00|457.27|454.37|456.33|453.43|457.62|454.72|456.24|453.34|250
1723452300000|2024-08-12 08:45:00|456.34|453.44|454.55|451.65|456.6|453.7|454.54|451.64|298
1723452600000|2024-08-12 08:50:00|454.6|451.7|453.43|450.53|454.72|451.82|453.3|450.4|290
1723452900000|2024-08-12 08:55:00|453.41|450.51|452.1|449.2|453.43|450.53|451.64|448.74|324
1723453200000|2024-08-12 09:00:00|452.09|449.19|452.9|450|453.21|450.31|452.05|449.15|450
1723453500000|2024-08-12 09:05:00|453.05|450.15|453.56|450.66|453.85|450.95|452.67|449.77|397
1723453800000|2024-08-12 09:10:00|453.7|450.8|455.08|452.18|455.2|452.3|453.2|450.3|409
1723454100000|2024-08-12 09:15:00|455|452.1|455.15|452.25|455.5|452.6|454.65|451.75|385
1723454400000|2024-08-12 09:20:00|455.1|452.2|456.16|453.26|456.48|453.58|455.07|452.17|508
1723454700000|2024-08-12 09:25:00|456.27|453.37|454.82|451.92|456.27|453.37|454|451.1|592
1723455000000|2024-08-12 09:30:00|454.83|451.93|455.24|452.34|455.7|452.8|453.62|450.72|613
1723455300000|2024-08-12 09:35:00|455.27|452.37|454.8|451.9|455.71|452.81|454.4|451.5|657
1723455600000|2024-08-12 09:40:00|454.74|451.84|455.45|452.55|455.6|452.7|454.6|451.7|466
1723455900000|2024-08-12 09:45:00|455.6|452.7|455.35|452.45|455.9|453|454.9|452|498
1723456200000|2024-08-12 09:50:00|455.33|452.43|455.12|452.22|455.62|452.72|454.59|451.69|541
1723456500000|2024-08-12 09:55:00|455.13|452.23|455.99|453.09|456.2|453.3|455.12|452.22|452
1723456800000|2024-08-12 10:00:00|456|453.1|454.7|451.8|456.3|453.4|454.7|451.8|428
1723457100000|2024-08-12 10:05:00|454.82|451.92|455.78|452.88|456.12|453.22|454.45|451.55|608
1723457400000|2024-08-12 10:10:00|455.77|452.87|454.71|451.81|455.9|453|454.4|451.5|639
1723457700000|2024-08-12 10:15:00|454.74|451.84|456.64|453.74|456.8|453.9|454.7|451.8|496
1723458000000|2024-08-12 10:20:00|456.4|453.5|459.96|457.06|460|457.1|456.4|453.5|616
1723458300000|2024-08-12 10:25:00|459.9|457|459.4|456.5|460.1|457.2|459|456.1|536
1723458600000|2024-08-12 10:30:00|459.43|456.53|460.19|457.29|460.21|457.31|458.6|455.7|526
1723458900000|2024-08-12 10:35:00|460.13|457.23|460.19|457.29|461|458.1|459.9|457|347
1723459200000|2024-08-12 10:40:00|460.2|457.3|460.12|457.22|460.6|457.7|459.8|456.9|320
1723459500000|2024-08-12 10:45:00|459.93|457.03|460.43|457.53|460.49|457.59|459.7|456.8|273
1723459800000|2024-08-12 10:50:00|460.39|457.49|460.73|457.83|461|458.1|460.3|457.4|179
1723460100000|2024-08-12 10:55:00|460.74|457.84|460.41|457.51|461.1|458.2|460.19|457.29|286
1723460400000|2024-08-12 11:00:00|460.34|457.44|461.86|458.96|463.4|460.5|460.04|457.14|637
1723460700000|2024-08-12 11:05:00|461.75|458.85|463.38|460.48|463.5|460.6|461.69|458.79|706
1723461000000|2024-08-12 11:10:00|463.45|460.55|464.53|461.63|464.8|461.9|463.01|460.11|490
1723461300000|2024-08-12 11:15:00|464.54|461.64|465.47|462.57|466.14|463.24|464.4|461.5|499
1723461600000|2024-08-12 11:20:00|465.45|462.55|464.36|461.46|466.03|463.13|463.69|460.79|684
1723461900000|2024-08-12 11:25:00|464.25|461.35|465.08|462.18|465.84|462.94|463.95|461.05|549
1723462200000|2024-08-12 11:30:00|464.91|462.01|465.24|462.34|465.63|462.73|463.88|460.98|743
1723462500000|2024-08-12 11:35:00|465.26|462.36|465.28|462.38|465.68|462.78|464.23|461.33|768
1723462800000|2024-08-12 11:40:00|465.27|462.37|465.05|462.15|465.51|462.61|464.5|461.6|654
1723463100000|2024-08-12 11:45:00|465|462.1|466.2|463.3|466.85|463.95|464.9|462|629
1723463400000|2024-08-12 11:50:00|466.29|463.39|466.87|463.97|467.41|464.51|466.17|463.27|616
1723463700000|2024-08-12 11:55:00|466.86|463.96|466.36|463.46|466.86|463.96|466.2|463.3|316
1723464000000|2024-08-12 12:00:00|466.35|463.45|465.61|462.71|466.6|463.7|465.54|462.64|480
1723464300000|2024-08-12 12:05:00|465.6|462.7|467.41|464.51|467.58|464.68|465.5|462.6|392
1723464600000|2024-08-12 12:10:00|467.45|464.55|464.76|461.86|467.45|464.55|464.7|461.8|651
1723464900000|2024-08-12 12:15:00|464.77|461.87|464.8|461.9|466.07|463.17|464.68|461.78|633
1723465200000|2024-08-12 12:20:00|464.74|461.84|463.84|460.94|464.82|461.92|463.5|460.6|532
1723465500000|2024-08-12 12:25:00|463.78|460.88|466.46|463.56|466.5|463.6|463.78|460.88|600
1723465800000|2024-08-12 12:30:00|466.43|463.53|465.52|462.62|467.35|464.45|465.52|462.62|645
1723466100000|2024-08-12 12:35:00|465.5|462.6|464.91|462.01|466.27|463.37|464.84|461.94|637
1723466400000|2024-08-12 12:40:00|464.93|462.03|464.69|461.79|464.99|462.09|463.96|461.06|512
1723466700000|2024-08-12 12:45:00|464.57|461.67|464.66|461.76|464.82|461.92|464.08|461.18|351
1723467000000|2024-08-12 12:50:00|464.64|461.74|464.89|461.99|465.15|462.25|464.4|461.5|313
1723467300000|2024-08-12 12:55:00|464.86|461.96|465.67|462.77|466.34|463.44|464.52|461.62|418
1723467600000|2024-08-12 13:00:00|465.69|462.79|465.2|462.3|466.3|463.4|465.15|462.25|615
1723467900000|2024-08-12 13:05:00|465.19|462.29|466.23|463.33|466.29|463.39|465.17|462.27|421
1723468200000|2024-08-12 13:10:00|466.22|463.32|466.09|463.19|467.4|464.5|465.97|463.07|439
1723468500000|2024-08-12 13:15:00|466.07|463.17|464.9|462|466.13|463.23|464.6|461.7|461
1723468800000|2024-08-12 13:20:00|464.95|462.05|464.75|461.85|465.4|462.5|464.08|461.18|399
1723469100000|2024-08-12 13:25:00|464.78|461.88|464.3|461.4|465.21|462.31|463.3|460.4|401
1723469400000|2024-08-12 13:30:00|464.25|461.35|464.25|461.35|464.65|461.75|463.43|460.53|571
1723469700000|2024-08-12 13:35:00|464.4|461.5|461.9|459|465.7|462.8|461.23|458.33|696
1723470000000|2024-08-12 13:40:00|461.95|459.05|459.19|456.29|463.15|460.25|458.76|455.86|813
1723470300000|2024-08-12 13:45:00|459.15|456.25|454.81|451.91|459.85|456.95|453.15|450.25|902
1723470600000|2024-08-12 13:50:00|454.87|451.97|454.43|451.53|456.67|453.77|453.94|451.04|829
1723470900000|2024-08-12 13:55:00|454.41|451.51|452.35|449.45|454.55|451.65|450.43|447.53|779
1723471200000|2024-08-12 14:00:00|452.34|449.44|449.8|446.9|452.48|449.58|447.87|444.97|890
1723471500000|2024-08-12 14:05:00|449.7|446.8|455.87|452.97|455.94|453.04|449.7|446.8|910
1723471800000|2024-08-12 14:10:00|455.86|452.96|461.57|458.67|462.6|459.7|455.31|452.41|940
1723472100000|2024-08-12 14:15:00|461.64|458.74|459.88|456.98|461.65|458.75|458.33|455.43|985
1723472400000|2024-08-12 14:20:00|459.83|456.93|462.4|459.5|463.42|460.52|459.23|456.33|818
1723472700000|2024-08-12 14:25:00|462.33|459.43|461.15|458.25|463.2|460.3|460.86|457.96|955
1723473000000|2024-08-12 14:30:00|461.13|458.23|462.55|459.65|462.56|459.66|459.2|456.3|912
1723473300000|2024-08-12 14:35:00|462.56|459.66|466.82|463.92|468.05|465.15|461.36|458.46|935
1723473600000|2024-08-12 14:40:00|466.83|463.93|465.53|462.63|469.1|466.2|465.34|462.44|944
1723473900000|2024-08-12 14:45:00|465.47|462.57|466.4|463.5|467.05|464.15|465.25|462.35|818
1723474200000|2024-08-12 14:50:00|466.38|463.48|466.17|463.27|467.3|464.4|465.28|462.38|765
1723474500000|2024-08-12 14:55:00|466.15|463.25|467.2|464.3|467.5|464.6|466.15|463.25|519
1723474800000|2024-08-12 15:00:00|467.11|464.21|469.39|466.49|469.55|466.65|466.99|464.09|721
1723475100000|2024-08-12 15:05:00|469.4|466.5|466.87|463.97|469.45|466.55|465.99|463.09|600
1723475400000|2024-08-12 15:10:00|466.81|463.91|466.5|463.6|468.2|465.3|466.05|463.15|444
1723475700000|2024-08-12 15:15:00|466.46|463.56|467.6|464.7|467.75|464.85|465.59|462.69|666
1723476000000|2024-08-12 15:20:00|467.65|464.75|461.88|458.98|467.8|464.9|459.85|456.95|745
1723476300000|2024-08-12 15:25:00|461.89|458.99|462.4|459.5|463.15|460.25|458.74|455.84|920
1723476600000|2024-08-12 15:30:00|462.45|459.55|462|459.1|463.05|460.15|461.1|458.2|848
1723476900000|2024-08-12 15:35:00|461.97|459.07|462.27|459.37|463.07|460.17|461.54|458.64|806
1723477200000|2024-08-12 15:40:00|462.3|459.4|464.55|461.65|466.1|463.2|461.78|458.88|758
1723477500000|2024-08-12 15:45:00|464.5|461.6|464.77|461.87|465.63|462.73|463.09|460.19|750
1723477800000|2024-08-12 15:50:00|464.79|461.89|464.86|461.96|465.7|462.8|464.13|461.23|600
1723478100000|2024-08-12 15:55:00|464.85|461.95|465.8|462.9|466.1|463.2|464.71|461.81|562
1723478400000|2024-08-12 16:00:00|465.85|462.95|466.08|463.18|467.5|464.6|465.43|462.53|662
1723478700000|2024-08-12 16:05:00|466.13|463.23|465.02|462.12|466.6|463.7|464.33|461.43|670
1723479000000|2024-08-12 16:10:00|465.01|462.11|464.59|461.69|465.45|462.55|464.1|461.2|584
1723479300000|2024-08-12 16:15:00|464.4|461.5|463.77|460.87|464.8|461.9|463.05|460.15|639
1723479600000|2024-08-12 16:20:00|463.76|460.86|463.28|460.38|464.7|461.8|462.63|459.73|533
1723479900000|2024-08-12 16:25:00|463.27|460.37|464.2|461.3|464.5|461.6|463.27|460.37|475
1723480200000|2024-08-12 16:30:00|464.15|461.25|463.68|460.78|464.75|461.85|463.53|460.63|510
1723480500000|2024-08-12 16:35:00|463.63|460.73|464.7|461.8|464.9|462|463.15|460.25|490
1723480800000|2024-08-12 16:40:00|464.75|461.85|464.41|461.51|465.29|462.39|463.61|460.71|343
1723481100000|2024-08-12 16:45:00|464.46|461.56|464.39|461.49|465.39|462.49|464.29|461.39|405
1723481400000|2024-08-12 16:50:00|464.33|461.43|463.38|460.48|464.35|461.45|463.34|460.44|337
1723481700000|2024-08-12 16:55:00|463.35|460.45|462.9|460|463.4|460.5|462.14|459.24|424
1723482000000|2024-08-12 17:00:00|462.87|459.97|463.49|460.59|463.85|460.95|462.18|459.28|317
1723482300000|2024-08-12 17:05:00|463.5|460.6|463.74|460.84|464.25|461.35|463.19|460.29|197
1723482600000|2024-08-12 17:10:00|463.64|460.74|463.59|460.69|464.06|461.16|462.55|459.65|296
1723482900000|2024-08-12 17:15:00|463.58|460.68|464|461.1|464.25|461.35|463.54|460.64|359
1723483200000|2024-08-12 17:20:00|464.05|461.15|463.69|460.79|464.9|462|463.69|460.79|397
1723483500000|2024-08-12 17:25:00|463.7|460.8|462.87|459.97|463.71|460.81|462.4|459.5|319
1723483800000|2024-08-12 17:30:00|462.85|459.95|463.95|461.05|464|461.1|462.85|459.95|320
1723484100000|2024-08-12 17:35:00|464|461.1|464.05|461.15|464.4|461.5|463.49|460.59|167
1723484400000|2024-08-12 17:40:00|464|461.1|463.4|460.5|464.5|461.6|463.2|460.3|226
1723484700000|2024-08-12 17:45:00|463.35|460.45|462.14|459.24|463.7|460.8|462.13|459.23|220
1723485000000|2024-08-12 17:50:00|462.11|459.21|460.68|457.78|462.14|459.24|460.29|457.39|503
1723485300000|2024-08-12 17:55:00|460.64|457.74|460.3|457.4|460.8|457.9|460.18|457.28|301
1723485600000|2024-08-12 18:00:00|460.4|457.5|459.99|457.09|460.5|457.6|459.29|456.39|577
1723485900000|2024-08-12 18:05:00|460|457.1|460.2|457.3|460.6|457.7|459.66|456.76|359
1723486200000|2024-08-12 18:10:00|460.15|457.25|460.8|457.9|460.8|457.9|459.94|457.04|461
1723486500000|2024-08-12 18:15:00|460.7|457.8|459.34|456.44|460.85|457.95|459.18|456.28|317
1723486800000|2024-08-12 18:20:00|459.3|456.4|458.53|455.63|459.8|456.9|458.52|455.62|292
1723487100000|2024-08-12 18:25:00|458.52|455.62|458.66|455.76|459.1|456.2|458.52|455.62|220
1723487400000|2024-08-12 18:30:00|458.62|455.72|458.16|455.26|458.62|455.72|458.16|455.26|207
1723487700000|2024-08-12 18:35:00|458.24|455.34|457.4|454.5|458.27|455.37|456.95|454.05|499
1723488000000|2024-08-12 18:40:00|457.35|454.45|456.8|453.9|457.7|454.8|456.7|453.8|244
1723488300000|2024-08-12 18:45:00|456.85|453.95|454.65|451.75|457|454.1|454.44|451.54|522
1723488600000|2024-08-12 18:50:00|454.7|451.8|452.71|449.81|454.7|451.8|452.6|449.7|528
1723488900000|2024-08-12 18:55:00|452.84|449.94|452.24|449.34|452.95|450.05|451.4|448.5|616
1723489200000|2024-08-12 19:00:00|452.33|449.43|454|451.1|454.6|451.7|452.3|449.4|653
1723489500000|2024-08-12 19:05:00|453.95|451.05|455.09|452.19|455.2|452.3|453.68|450.78|640
1723489800000|2024-08-12 19:10:00|455.08|452.18|455.7|452.8|456.3|453.4|454.95|452.05|595
1723490100000|2024-08-12 19:15:00|455.74|452.84|456.72|453.82|457.04|454.14|455.65|452.75|589
1723490400000|2024-08-12 19:20:00|456.75|453.85|456.6|453.7|456.78|453.88|455.75|452.85|508
1723490700000|2024-08-12 19:25:00|456.58|453.68|457.02|454.12|457.2|454.3|456.57|453.67|250
1723491000000|2024-08-12 19:30:00|457.03|454.13|457|454.1|457.6|454.7|456.9|454|213
1723491300000|2024-08-12 19:35:00|456.95|454.05|456.65|453.75|457.3|454.4|456.28|453.38|302
1723491600000|2024-08-12 19:40:00|456.64|453.74|455.19|452.29|456.9|454|455.1|452.2|303
1723491900000|2024-08-12 19:45:00|455.15|452.25|454.46|451.56|455.23|452.33|454.25|451.35|677
1723492200000|2024-08-12 19:50:00|454.44|451.54|455.05|452.15|455.1|452.2|454.1|451.2|684
1723492500000|2024-08-12 19:55:00|455.1|452.2|455.2|452.3|455.55|452.65|454.57|451.67|508
1723492800000|2024-08-12 20:00:00|455.1|452.2|456|453.1|456.7|453.8|455.09|452.19|498
1723493100000|2024-08-12 20:05:00|455.95|453.05|455.05|452.15|456.35|453.45|454.4|451.5|371
1723493400000|2024-08-12 20:10:00|455|452.1|456.35|453.45|456.45|453.55|455|452.1|380
1723493700000|2024-08-12 20:15:00|456.2|453.3|456.7|453.8|457.35|454.45|455.78|452.88|485
1723494000000|2024-08-12 20:20:00|456.65|453.75|456.4|453.5|456.85|453.95|455.83|452.93|443
1723494300000|2024-08-12 20:25:00|456.3|453.4|455.96|453.06|457.38|454.48|455.8|452.9|504
1723494600000|2024-08-12 20:30:00|455.93|453.03|455.85|452.95|456.2|453.3|455.22|452.32|588
1723494900000|2024-08-12 20:35:00|456|453.1|456.95|454.05|457.15|454.25|455.95|453.05|387
1723495200000|2024-08-12 20:40:00|456.9|454|457.15|454.25|458.2|455.3|456.54|453.64|529
1723495500000|2024-08-12 20:45:00|457.04|454.14|456.54|453.64|457.45|454.55|455.98|453.08|498
1723495800000|2024-08-12 20:50:00|456.49|453.59|455.45|452.55|456.51|453.61|454.5|451.6|639
1723496100000|2024-08-12 20:55:00|455.4|452.5|454.78|451.88|455.6|452.7|453.9|451|393
1723496400000|2024-08-12 21:00:00|454.76|451.86|453.27|450.37|454.78|451.88|452.88|449.98|576
1723496700000|2024-08-12 21:05:00|453.24|450.34|451.42|448.52|453.26|450.36|451.35|448.45|588
1723497000000|2024-08-12 21:10:00|451.38|448.48|452.54|449.64|452.8|449.9|450.92|448.02|459
1723497300000|2024-08-12 21:15:00|452.48|449.58|453.05|450.15|453.1|450.2|451.88|448.98|542
1723497600000|2024-08-12 21:20:00|453.06|450.16|453.67|450.77|453.8|450.9|452.62|449.72|197
1723497900000|2024-08-12 21:25:00|453.68|450.78|453.53|450.63|453.68|450.78|453.09|450.19|88
1723498200000|2024-08-12 21:30:00|453.54|450.64|455.16|452.26|455.38|452.48|453.54|450.64|199
1723498500000|2024-08-12 21:35:00|455.13|452.23|455.6|452.7|455.61|452.71|454.9|452|171
1723498800000|2024-08-12 21:40:00|455.58|452.68|455.04|452.14|455.69|452.79|455.03|452.13|145
1723499100000|2024-08-12 21:45:00|455.05|452.15|455.49|452.59|455.51|452.61|454.97|452.07|138
1723499400000|2024-08-12 21:50:00|455.5|452.6|455.66|452.76|455.69|452.79|455.5|452.6|68
1723499700000|2024-08-12 21:55:00|455.64|452.74|455.46|452.56|455.66|452.76|455.4|452.5|65
1723500000000|2024-08-12 22:00:00|455.35|452.45|455.73|452.83|455.73|452.83|455.14|452.24|139
1723500300000|2024-08-12 22:05:00|455.75|452.85|455.65|452.75|456.6|453.7|455.58|452.68|269
1723500600000|2024-08-12 22:10:00|455.64|452.74|455.52|452.62|456.1|453.2|455.34|452.44|192
1723500900000|2024-08-12 22:15:00|455.51|452.61|456.5|453.6|456.55|453.65|455.51|452.61|315
1723501200000|2024-08-12 22:20:00|456.53|453.63|456.3|453.4|456.76|453.86|455.33|452.43|449
1723501500000|2024-08-12 22:25:00|456.25|453.35|456.19|453.29|456.6|453.7|456|453.1|176
1723501800000|2024-08-12 22:30:00|456.2|453.3|454.75|451.85|456.3|453.4|454.74|451.84|277
1723502100000|2024-08-12 22:35:00|454.77|451.87|454.4|451.5|455.05|452.15|454.33|451.43|208
1723502400000|2024-08-12 22:40:00|454.35|451.45|454|451.1|454.75|451.85|453.88|450.98|149
1723502700000|2024-08-12 22:45:00|453.94|451.04|455.05|452.15|455.3|452.4|453.6|450.7|330
1723503000000|2024-08-12 22:50:00|455.01|452.11|455.2|452.3|455.5|452.6|454.98|452.08|357
1723503300000|2024-08-12 22:55:00|455.19|452.29|455.8|452.9|455.83|452.93|454.89|451.99|102
1723503600000|2024-08-12 23:00:00|455.75|452.85|456.4|453.5|456.7|453.8|455.74|452.84|249
1723503900000|2024-08-12 23:05:00|456.39|453.49|457.03|454.13|457.4|454.5|456.39|453.49|190
1723504200000|2024-08-12 23:10:00|457|454.1|457.06|454.16|457.32|454.42|456.63|453.73|166
1723504500000|2024-08-12 23:15:00|457.08|454.18|461.5|458.6|461.7|458.8|457.08|454.18|409
1723504800000|2024-08-12 23:20:00|461.6|458.7|459.85|456.95|462.15|459.25|459.75|456.85|464
1723505100000|2024-08-12 23:25:00|459.8|456.9|458.7|455.8|459.85|456.95|458.3|455.4|391
1723505400000|2024-08-12 23:30:00|458.65|455.75|460.1|457.2|460.1|457.2|458.45|455.55|361
1723505700000|2024-08-12 23:35:00|460|457.1|461.3|458.4|461.3|458.4|459.85|456.95|328
1723506000000|2024-08-12 23:40:00|461.4|458.5|460.5|457.6|461.4|458.5|460.13|457.23|247
1723506300000|2024-08-12 23:45:00|460.42|457.52|460.79|457.89|461.5|458.6|460.42|457.52|330
1723506600000|2024-08-12 23:50:00|460.76|457.86|459.91|457.01|460.76|457.86|459.62|456.72|283
1723506900000|2024-08-12 23:55:00|459.9|457|460.2|457.3|460.4|457.5|459.62|456.72|227
1723507200000|2024-08-13 00:00:00|460.15|457.25|460.5|457.6|460.65|457.75|459.07|456.17|448
1723507500000|2024-08-13 00:05:00|460.53|457.63|461.7|458.8|461.7|458.8|460.4|457.5|383
1723507800000|2024-08-13 00:10:00|461.57|458.67|460.25|457.35|461.64|458.74|459.47|456.57|352
1723508100000|2024-08-13 00:15:00|460.3|457.4|459.56|456.66|460.81|457.91|459.48|456.58|399
1723508400000|2024-08-13 00:20:00|459.54|456.64|459.92|457.02|460.1|457.2|458.84|455.94|523
1723508700000|2024-08-13 00:25:00|459.93|457.03|461.65|458.75|461.9|459|459.92|457.02|435
1723509000000|2024-08-13 00:30:00|461.7|458.8|460.5|457.6|463|460.1|459.58|456.68|366
1723509300000|2024-08-13 00:35:00|460.55|457.65|460.25|457.35|461.6|458.7|460.04|457.14|504
1723509600000|2024-08-13 00:40:00|460.19|457.29|460.95|458.05|461.8|458.9|459.99|457.09|376
1723509900000|2024-08-13 00:45:00|460.9|458|461.24|458.34|461.45|458.55|460.3|457.4|373
1723510200000|2024-08-13 00:50:00|461.25|458.35|461.5|458.6|462.6|459.7|461.15|458.25|423
1723510500000|2024-08-13 00:55:00|461.53|458.63|460.88|457.98|462.19|459.29|460.79|457.89|564
1723510800000|2024-08-13 01:00:00|460.92|458.02|460.3|457.4|461.79|458.89|460.3|457.4|511
1723511100000|2024-08-13 01:05:00|460.34|457.44|460.51|457.61|461.1|458.2|458.94|456.04|556
1723511400000|2024-08-13 01:10:00|460.5|457.6|459.58|456.68|460.8|457.9|459.57|456.67|98
1723511700000|2024-08-13 01:15:00|459.63|456.73|460.1|457.2|460.2|457.3|458.43|455.53|297
1723512000000|2024-08-13 01:20:00|460.04|457.14|460.59|457.69|460.76|457.86|459.77|456.87|251
1723512300000|2024-08-13 01:25:00|460.55|457.65|459.62|456.72|461|458.1|459.33|456.43|214
1723512600000|2024-08-13 01:30:00|459.63|456.73|459.86|456.96|460.14|457.24|458.92|456.02|309
1723512900000|2024-08-13 01:35:00|459.85|456.95|460.05|457.15|460.72|457.82|459.79|456.89|187
1723513200000|2024-08-13 01:40:00|460|457.1|460.05|457.15|460.69|457.79|460|457.1|250
1723513500000|2024-08-13 01:45:00|460.07|457.17|460.39|457.49|460.58|457.68|460|457.1|262
1723513800000|2024-08-13 01:50:00|460.41|457.51|460.79|457.89|461.1|458.2|460.17|457.27|320
1723514100000|2024-08-13 01:55:00|460.9|458|460.05|457.15|461|458.1|459.9|457|200
1723514400000|2024-08-13 02:00:00|460.04|457.14|459.12|456.22|460.15|457.25|458.52|455.62|395
1723514700000|2024-08-13 02:05:00|459.11|456.21|458.31|455.41|459.29|456.39|458|455.1|479
1723515000000|2024-08-13 02:10:00|458.23|455.33|457.27|454.37|458.31|455.41|456.73|453.83|391
1723515300000|2024-08-13 02:15:00|457.25|454.35|456.46|453.56|457.29|454.39|455.53|452.63|563
1723515600000|2024-08-13 02:20:00|456.45|453.55|456.19|453.29|456.85|453.95|456.06|453.16|395
1723515900000|2024-08-13 02:25:00|456.18|453.28|457.5|454.6|457.7|454.8|456.12|453.22|306
1723516200000|2024-08-13 02:30:00|457.55|454.65|457.45|454.55|457.9|455|457.28|454.38|362
1723516500000|2024-08-13 02:35:00|457.47|454.57|457.03|454.13|457.5|454.6|456.85|453.95|268
1723516800000|2024-08-13 02:40:00|457.04|454.14|458|455.1|458.2|455.3|456.77|453.87|299
1723517100000|2024-08-13 02:45:00|457.95|455.05|458.31|455.41|458.9|456|457.66|454.76|310
1723517400000|2024-08-13 02:50:00|458.3|455.4|458.13|455.23|458.62|455.72|458.01|455.11|345
1723517700000|2024-08-13 02:55:00|458.12|455.22|458.41|455.51|458.63|455.73|458.11|455.21|187
1723518000000|2024-08-13 03:00:00|458.4|455.5|458.08|455.18|458.41|455.51|457.54|454.64|410
1723518300000|2024-08-13 03:05:00|458.06|455.16|456.71|453.81|458.06|455.16|456.44|453.54|506
1723518600000|2024-08-13 03:10:00|456.68|453.78|455.56|452.66|456.94|454.04|454.01|451.11|684
1723518900000|2024-08-13 03:15:00|455.63|452.73|457.59|454.69|457.74|454.84|454.72|451.82|761
1723519200000|2024-08-13 03:20:00|457.58|454.68|456.57|453.67|457.7|454.8|455.7|452.8|707
1723519500000|2024-08-13 03:25:00|456.53|453.63|455.23|452.33|456.73|453.83|455.23|452.33|512
1723519800000|2024-08-13 03:30:00|455.2|452.3|455.16|452.26|455.83|452.93|454.7|451.8|631
1723520100000|2024-08-13 03:35:00|455.13|452.23|453.87|450.97|455.4|452.5|453.79|450.89|573
1723520400000|2024-08-13 03:40:00|453.9|451|454.15|451.25|454.6|451.7|453.77|450.87|567
1723520700000|2024-08-13 03:45:00|454.1|451.2|453.11|450.21|454.16|451.26|452.68|449.78|528
1723521000000|2024-08-13 03:50:00|453.13|450.23|453|450.1|453.6|450.7|452.88|449.98|497
1723521300000|2024-08-13 03:55:00|453.06|450.16|453.4|450.5|453.6|450.7|452.68|449.78|528
1723521600000|2024-08-13 04:00:00|453.35|450.45|452.4|449.5|453.8|450.9|451.95|449.05|434
1723521900000|2024-08-13 04:05:00|452.35|449.45|452.02|449.12|452.72|449.82|451.98|449.08|530
1723522200000|2024-08-13 04:10:00|452|449.1|451.7|448.8|452.22|449.32|451.3|448.4|456
1723522500000|2024-08-13 04:15:00|451.69|448.79|452.71|449.81|453|450.1|451.5|448.6|335
1723522800000|2024-08-13 04:20:00|452.73|449.83|454.1|451.2|454.3|451.4|452.65|449.75|246
1723523100000|2024-08-13 04:25:00|454.08|451.18|453.98|451.08|454.2|451.3|453.6|450.7|415
1723523400000|2024-08-13 04:30:00|454|451.1|453.81|450.91|454.2|451.3|453.52|450.62|400
1723523700000|2024-08-13 04:35:00|453.82|450.92|453.87|450.97|453.9|451|453.48|450.58|255
1723524000000|2024-08-13 04:40:00|453.9|451|454.3|451.4|454.3|451.4|453.6|450.7|304
1723524300000|2024-08-13 04:45:00|454.25|451.35|453.91|451.01|454.3|451.4|453.84|450.94|249
1723524600000|2024-08-13 04:50:00|453.96|451.06|454.55|451.65|454.6|451.7|453.81|450.91|290
1723524900000|2024-08-13 04:55:00|454.61|451.71|455.2|452.3|455.33|452.43|454.57|451.67|240
1723525200000|2024-08-13 05:00:00|455.19|452.29|454.81|451.91|455.4|452.5|454.46|451.56|287
1723525500000|2024-08-13 05:05:00|454.82|451.92|454.52|451.62|455.08|452.18|454.5|451.6|212
1723525800000|2024-08-13 05:10:00|454.53|451.63|455.05|452.15|455.71|452.81|454.52|451.62|275
1723526100000|2024-08-13 05:15:00|454.99|452.09|454.62|451.72|455.6|452.7|454.61|451.71|364
1723526400000|2024-08-13 05:20:00|454.61|451.71|454.92|452.02|455.6|452.7|454.54|451.64|400
1723526700000|2024-08-13 05:25:00|454.93|452.03|454.75|451.85|454.99|452.09|454.62|451.72|272
1723527000000|2024-08-13 05:30:00|454.76|451.86|453.84|450.94|454.76|451.86|453.84|450.94|289
1723527300000|2024-08-13 05:35:00|453.83|450.93|453.55|450.65|453.9|451|453.5|450.6|291
1723527600000|2024-08-13 05:40:00|453.56|450.66|453.54|450.64|453.6|450.7|453.19|450.29|217
1723527900000|2024-08-13 05:45:00|453.49|450.59|453.65|450.75|453.7|450.8|453.36|450.46|213
1723528200000|2024-08-13 05:50:00|453.7|450.8|453.52|450.62|453.95|451.05|453.51|450.61|126
1723528500000|2024-08-13 05:55:00|453.51|450.61|453.1|450.2|453.51|450.61|453.02|450.12|232
1723528800000|2024-08-13 06:00:00|453.11|450.21|454.05|451.15|454.05|451.15|452.75|449.85|156
1723529100000|2024-08-13 06:05:00|454|451.1|453.72|450.82|454.01|451.11|453.49|450.59|102
1723529400000|2024-08-13 06:10:00|453.73|450.83|453.11|450.21|453.73|450.83|453|450.1|128
1723529700000|2024-08-13 06:15:00|453.1|450.2|451.64|448.74|453.11|450.21|451.54|448.64|150
1723530000000|2024-08-13 06:20:00|451.62|448.72|451.23|448.33|452|449.1|451.14|448.24|428
1723530300000|2024-08-13 06:25:00|451.19|448.29|451.7|448.8|452|449.1|451.19|448.29|286
1723530600000|2024-08-13 06:30:00|451.69|448.79|452.65|449.75|452.65|449.75|451.69|448.79|310
1723530900000|2024-08-13 06:35:00|452.63|449.73|453.89|450.99|453.99|451.09|452.58|449.68|259
1723531200000|2024-08-13 06:40:00|453.84|450.94|453.49|450.59|453.9|451|453.48|450.58|250
1723531500000|2024-08-13 06:45:00|453.48|450.58|454.45|451.55|454.9|452|453.23|450.33|429
1723531800000|2024-08-13 06:50:00|454.4|451.5|454.52|451.62|454.6|451.7|454.07|451.17|252
1723532100000|2024-08-13 06:55:00|454.47|451.57|454.08|451.18|454.72|451.82|454|451.1|185
1723532400000|2024-08-13 07:00:00|454.11|451.21|454.03|451.13|454.27|451.37|453.57|450.67|211
1723532700000|2024-08-13 07:05:00|453.91|451.01|454.42|451.52|454.69|451.79|453.89|450.99|288
1723533000000|2024-08-13 07:10:00|454.38|451.48|454|451.1|454.42|451.52|453.31|450.41|140
1723533300000|2024-08-13 07:15:00|453.99|451.09|454.24|451.34|454.5|451.6|453.9|451|189
1723533600000|2024-08-13 07:20:00|454.23|451.33|453.46|450.56|454.7|451.8|453.35|450.45|217
1723533900000|2024-08-13 07:25:00|453.4|450.5|452.61|449.71|453.41|450.51|452.6|449.7|383
1723534200000|2024-08-13 07:30:00|452.66|449.76|452.53|449.63|452.9|450|451.98|449.08|510
1723534500000|2024-08-13 07:35:00|452.52|449.62|452.59|449.69|452.78|449.88|452.35|449.45|344
1723534800000|2024-08-13 07:40:00|452.63|449.73|452.39|449.49|452.63|449.73|452.25|449.35|270
1723535100000|2024-08-13 07:45:00|452.38|449.48|452.85|449.95|452.95|450.05|452.19|449.29|139
1723535400000|2024-08-13 07:50:00|452.77|449.87|451.84|448.94|452.77|449.87|451.8|448.9|198
1723535700000|2024-08-13 07:55:00|451.88|448.98|451.68|448.78|451.92|449.02|451.67|448.77|345
1723536000000|2024-08-13 08:00:00|451.71|448.81|451.7|448.8|451.72|448.82|451.4|448.5|203
1723536300000|2024-08-13 08:05:00|451.65|448.75|451.53|448.63|451.8|448.9|451.4|448.5|130
1723536600000|2024-08-13 08:10:00|451.59|448.69|452.7|449.8|452.7|449.8|451.59|448.69|187
1723536900000|2024-08-13 08:15:00|452.6|449.7|452.65|449.75|453.2|450.3|452.6|449.7|217
1723537200000|2024-08-13 08:20:00|452.7|449.8|451.56|448.66|452.7|449.8|451.3|448.4|229
1723537500000|2024-08-13 08:25:00|451.23|448.33|450.52|447.62|451.34|448.44|450.52|447.62|256
1723537800000|2024-08-13 08:30:00|450.51|447.61|450.05|447.15|450.85|447.95|449.82|446.92|285
1723538100000|2024-08-13 08:35:00|450.08|447.18|450.65|447.75|450.7|447.8|450|447.1|417
1723538400000|2024-08-13 08:40:00|450.64|447.74|450.15|447.25|451.05|448.15|450|447.1|258
1723538700000|2024-08-13 08:45:00|450.1|447.2|449.46|446.56|450.2|447.3|449.3|446.4|281
1723539000000|2024-08-13 08:50:00|449.45|446.55|449.3|446.4|449.5|446.6|449.1|446.2|273
1723539300000|2024-08-13 08:55:00|449.29|446.39|449.7|446.8|449.95|447.05|449.16|446.26|270
1723539600000|2024-08-13 09:00:00|449.69|446.79|448.55|445.65|449.7|446.8|448.4|445.5|235
1723539900000|2024-08-13 09:05:00|448.6|445.7|448.5|445.6|449|446.1|448.2|445.3|330
1723540200000|2024-08-13 09:10:00|448.6|445.7|448.3|445.4|448.6|445.7|447.79|444.89|320
1723540500000|2024-08-13 09:15:00|448.4|445.5|447.45|444.55|448.45|445.55|447.13|444.23|280
1723540800000|2024-08-13 09:20:00|447.4|444.5|446.63|443.73|448|445.1|446.29|443.39|290
1723541100000|2024-08-13 09:25:00|446.64|443.74|448.1|445.2|448.2|445.3|446.64|443.74|306
1723541400000|2024-08-13 09:30:00|448.05|445.15|447.2|444.3|448.85|445.95|447.08|444.18|413
1723541700000|2024-08-13 09:35:00|447.22|444.32|446.17|443.27|447.3|444.4|446|443.1|321
1723542000000|2024-08-13 09:40:00|446.2|443.3|445.25|442.35|446.35|443.45|445.25|442.35|302
1723542300000|2024-08-13 09:45:00|445.2|442.3|445.5|442.6|445.8|442.9|444.59|441.69|338
1723542600000|2024-08-13 09:50:00|445.45|442.55|446.09|443.19|446.2|443.3|445.45|442.55|420
1723542900000|2024-08-13 09:55:00|446.08|443.18|444.44|441.54|446.2|443.3|444.24|441.34|255
1723543200000|2024-08-13 10:00:00|444.01|441.11|442.78|439.88|444.2|441.3|442.22|439.32|306
1723543500000|2024-08-13 10:05:00|442.89|439.99|443|440.1|443.1|440.2|442.52|439.62|259
1723543800000|2024-08-13 10:10:00|442.98|440.08|442.51|439.61|443.3|440.4|442.38|439.48|185
1723544100000|2024-08-13 10:15:00|442.49|439.59|443.65|440.75|443.7|440.8|442.49|439.59|261
1723544400000|2024-08-13 10:20:00|443.63|440.73|442.05|439.15|443.8|440.9|441.45|438.55|483
1723544700000|2024-08-13 10:25:00|442.04|439.14|444.04|441.14|444.1|441.2|441.79|438.89|478
1723545000000|2024-08-13 10:30:00|443.99|441.09|445.05|442.15|445.1|442.2|443.8|440.9|345
1723545300000|2024-08-13 10:35:00|445|442.1|443.79|440.89|445.05|442.15|443.56|440.66|377
1723545600000|2024-08-13 10:40:00|443.81|440.91|444.8|441.9|445|442.1|443.78|440.88|316
1723545900000|2024-08-13 10:45:00|444.75|441.85|445.95|443.05|446.05|443.15|444.6|441.7|312
1723546200000|2024-08-13 10:50:00|445.94|443.04|445.81|442.91|446.05|443.15|445.65|442.75|216
1723546500000|2024-08-13 10:55:00|445.87|442.97|445.02|442.12|446.05|443.15|444.9|442|160
1723546800000|2024-08-13 11:00:00|445.07|442.17|445.17|442.27|445.6|442.7|444.9|442|267
1723547100000|2024-08-13 11:05:00|445.15|442.25|444.43|441.53|445.7|442.8|444.43|441.53|211
1723547400000|2024-08-13 11:10:00|444.59|441.69|444.6|441.7|444.7|441.8|444.43|441.53|270
1723547700000|2024-08-13 11:15:00|444.62|441.72|444.8|441.9|444.85|441.95|444.5|441.6|233
1723548000000|2024-08-13 11:20:00|444.75|441.85|445.05|442.15|445.1|442.2|444.6|441.7|125
1723548300000|2024-08-13 11:25:00|445|442.1|444.3|441.4|445|442.1|444.05|441.15|89
1723548600000|2024-08-13 11:30:00|444.25|441.35|445.3|442.4|445.45|442.55|444.15|441.25|191
1723548900000|2024-08-13 11:35:00|445.35|442.45|445.6|442.7|445.6|442.7|445|442.1|199
1723549200000|2024-08-13 11:40:00|445.7|442.8|446.04|443.14|446.55|443.65|445.6|442.7|155
1723549500000|2024-08-13 11:45:00|446.02|443.12|446.25|443.35|446.45|443.55|446.02|443.12|191
1723549800000|2024-08-13 11:50:00|446.3|443.4|445.51|442.61|446.4|443.5|445.43|442.53|131
1723550100000|2024-08-13 11:55:00|445.46|442.56|446.5|443.6|446.6|443.7|445.46|442.56|197
1723550400000|2024-08-13 12:00:00|446.6|443.7|447.4|444.5|447.5|444.6|446.5|443.6|462
1723550700000|2024-08-13 12:05:00|447.38|444.48|447.45|444.55|447.6|444.7|446.9|444|223
1723551000000|2024-08-13 12:10:00|447.4|444.5|447.1|444.2|448.15|445.25|446.75|443.85|322
1723551300000|2024-08-13 12:15:00|447.15|444.25|447.47|444.57|448|445.1|446.98|444.08|258
1723551600000|2024-08-13 12:20:00|447.38|444.48|446.5|443.6|447.5|444.6|445.71|442.81|507
1723551900000|2024-08-13 12:25:00|446.6|443.7|446.15|443.25|446.7|443.8|445.83|442.93|286
1723552200000|2024-08-13 12:30:00|446.2|443.3|447.65|444.75|449.25|446.35|445.98|443.08|837
1723552500000|2024-08-13 12:35:00|447.75|444.85|448.3|445.4|448.75|445.85|447.12|444.22|584
1723552800000|2024-08-13 12:40:00|448.29|445.39|447.22|444.32|448.5|445.6|446.9|444|559
1723553100000|2024-08-13 12:45:00|447.21|444.31|447.22|444.32|447.29|444.39|446.11|443.21|586
1723553400000|2024-08-13 12:50:00|447.19|444.29|448.25|445.35|448.4|445.5|447.1|444.2|303
1723553700000|2024-08-13 12:55:00|448.2|445.3|449.07|446.17|449.46|446.56|448.1|445.2|387
1723554000000|2024-08-13 13:00:00|449.06|446.16|450.25|447.35|450.3|447.4|449.06|446.16|410
1723554300000|2024-08-13 13:05:00|450.3|447.4|449.2|446.3|450.4|447.5|448.88|445.98|425
1723554600000|2024-08-13 13:10:00|449.21|446.31|448.51|445.61|450.1|447.2|448.25|445.35|449
1723554900000|2024-08-13 13:15:00|448.49|445.59|448.58|445.68|449.11|446.21|447.72|444.82|617
1723555200000|2024-08-13 13:20:00|448.57|445.67|447.89|444.99|448.71|445.81|447.72|444.82|470
1723555500000|2024-08-13 13:25:00|447.88|444.98|447.73|444.83|448.03|445.13|447.42|444.52|370
1723555800000|2024-08-13 13:30:00|447.72|444.82|449.07|446.17|449.5|446.6|447.35|444.45|611
1723556100000|2024-08-13 13:35:00|449.09|446.19|449.4|446.5|449.8|446.9|448.31|445.41|519
1723556400000|2024-08-13 13:40:00|449.45|446.55|450.4|447.5|450.6|447.7|449.32|446.42|458
1723556700000|2024-08-13 13:45:00|450.5|447.6|451.4|448.5|451.65|448.75|450.4|447.5|524
1723557000000|2024-08-13 13:50:00|451.35|448.45|452.2|449.3|452.5|449.6|451.2|448.3|566
1723557300000|2024-08-13 13:55:00|452.19|449.29|452.2|449.3|452.5|449.6|451.06|448.16|529
1723557600000|2024-08-13 14:00:00|452.18|449.28|452.2|449.3|453|450.1|451.85|448.95|640
1723557900000|2024-08-13 14:05:00|452.19|449.29|451.91|449.01|452.61|449.71|451.4|448.5|647
1723558200000|2024-08-13 14:10:00|451.94|449.04|452.8|449.9|452.82|449.92|451.1|448.2|636
1723558500000|2024-08-13 14:15:00|452.85|449.95|452.12|449.22|453.56|450.66|451.9|449|555
1723558800000|2024-08-13 14:20:00|452.11|449.21|451.44|448.54|452.24|449.34|451|448.1|520
1723559100000|2024-08-13 14:25:00|451.45|448.55|451.26|448.36|451.95|449.05|451|448.1|362
1723559400000|2024-08-13 14:30:00|451.24|448.34|448.57|445.67|451.26|448.36|447.6|444.7|669
1723559700000|2024-08-13 14:35:00|448.61|445.71|449.91|447.01|449.97|447.07|448.54|445.64|489
1723560000000|2024-08-13 14:40:00|449.98|447.08|451.72|448.82|451.9|449|449.89|446.99|435
1723560300000|2024-08-13 14:45:00|451.76|448.86|452.58|449.68|452.58|449.68|451.08|448.18|445
1723560600000|2024-08-13 14:50:00|452.59|449.69|453.31|450.41|453.4|450.5|452.02|449.12|318
1723560900000|2024-08-13 14:55:00|453.35|450.45|452.86|449.96|454.11|451.21|452.52|449.62|514
1723561200000|2024-08-13 15:00:00|452.84|449.94|452.63|449.73|453.55|450.65|452.12|449.22|407
1723561500000|2024-08-13 15:05:00|452.6|449.7|451.11|448.21|452.99|450.09|451.09|448.19|420
1723561800000|2024-08-13 15:10:00|451.12|448.22|451.13|448.23|451.92|449.02|450.79|447.89|312
1723562100000|2024-08-13 15:15:00|451.07|448.17|451.15|448.25|451.75|448.85|450.82|447.92|307
1723562400000|2024-08-13 15:20:00|451.08|448.18|451.75|448.85|451.8|448.9|450.99|448.09|255
1723562700000|2024-08-13 15:25:00|451.7|448.8|451.75|448.85|452.15|449.25|451.49|448.59|376
1723563000000|2024-08-13 15:30:00|451.73|448.83|451.22|448.32|452.05|449.15|451.06|448.16|232
1723563300000|2024-08-13 15:35:00|451.27|448.37|451.73|448.83|451.9|449|451.02|448.12|209
1723563600000|2024-08-13 15:40:00|451.75|448.85|452.19|449.29|452.6|449.7|451.7|448.8|257
1723563900000|2024-08-13 15:45:00|452.24|449.34|452.5|449.6|452.95|450.05|452.22|449.32|332
1723564200000|2024-08-13 15:50:00|452.49|449.59|452.05|449.15|452.75|449.85|451.77|448.87|222
1723564500000|2024-08-13 15:55:00|452|449.1|452.3|449.4|452.46|449.56|451.87|448.97|93
1723564800000|2024-08-13 16:00:00|452.29|449.39|453.08|450.18|453.08|450.18|451.97|449.07|165
1723565100000|2024-08-13 16:05:00|453.1|450.2|453.38|450.48|453.55|450.65|452.67|449.77|294
1723565400000|2024-08-13 16:10:00|453.37|450.47|454.33|451.43|454.5|451.6|453.3|450.4|368
1723565700000|2024-08-13 16:15:00|454.37|451.47|455.2|452.3|455.45|452.55|454.26|451.36|360
1723566000000|2024-08-13 16:20:00|455.18|452.28|454.33|451.43|456.05|453.15|453.9|451|448
1723566300000|2024-08-13 16:25:00|454.32|451.42|453.8|450.9|454.8|451.9|453.8|450.9|282
1723566600000|2024-08-13 16:30:00|453.81|450.91|454.99|452.09|455.05|452.15|453.62|450.72|304
1723566900000|2024-08-13 16:35:00|454.95|452.05|457.29|454.39|457.4|454.5|454.95|452.05|505
1723567200000|2024-08-13 16:40:00|457.28|454.38|457.8|454.9|458|455.1|457.28|454.38|501
1723567500000|2024-08-13 16:45:00|457.82|454.92|460.2|457.3|460.25|457.35|457.82|454.92|433
1723567800000|2024-08-13 16:50:00|460.28|457.38|460.54|457.64|460.59|457.69|459.63|456.73|426
1723568100000|2024-08-13 16:55:00|460.55|457.65|461.15|458.25|461.33|458.43|460.41|457.51|510
1723568400000|2024-08-13 17:00:00|461.21|458.31|459.5|456.6|461.7|458.8|459.5|456.6|528
1723568700000|2024-08-13 17:05:00|459.55|456.65|459.59|456.69|461.25|458.35|459.55|456.65|691
1723569000000|2024-08-13 17:10:00|459.61|456.71|461.1|458.2|461.2|458.3|459.61|456.71|632
1723569300000|2024-08-13 17:15:00|461.05|458.15|460.32|457.42|461.45|458.55|459.84|456.94|566
1723569600000|2024-08-13 17:20:00|460.34|457.44|459.94|457.04|460.85|457.95|459.15|456.25|562
1723569900000|2024-08-13 17:25:00|459.93|457.03|460.75|457.85|461.2|458.3|459.92|457.02|556
1723570200000|2024-08-13 17:30:00|460.74|457.84|460.1|457.2|460.91|458.01|460|457.1|662
1723570500000|2024-08-13 17:35:00|460.39|457.49|461.1|458.2|461.3|458.4|460.1|457.2|528
1723570800000|2024-08-13 17:40:00|461.15|458.25|461.7|458.8|461.84|458.94|461.15|458.25|524
1723571100000|2024-08-13 17:45:00|461.81|458.91|461.39|458.49|461.89|458.99|460.43|457.53|739
1723571400000|2024-08-13 17:50:00|461.38|458.48|461.91|459.01|461.96|459.06|460.02|457.12|741
1723571700000|2024-08-13 17:55:00|461.88|458.98|461.43|458.53|462.4|459.5|461.43|458.53|494
1723572000000|2024-08-13 18:00:00|461.42|458.52|461.05|458.15|462.42|459.52|460.5|457.6|660
1723572300000|2024-08-13 18:05:00|460.9|458|460.15|457.25|461.11|458.21|460|457.1|439
1723572600000|2024-08-13 18:10:00|460.14|457.24|460.59|457.69|460.64|457.74|460.14|457.24|358
1723572900000|2024-08-13 18:15:00|460.56|457.66|458.92|456.02|460.59|457.69|458.5|455.6|329
1723573200000|2024-08-13 18:20:00|459.09|456.19|459.04|456.14|459.35|456.45|458.66|455.76|306
1723573500000|2024-08-13 18:25:00|459|456.1|458.97|456.07|459.3|456.4|458.8|455.9|125
1723573800000|2024-08-13 18:30:00|458.92|456.02|458.54|455.64|458.93|456.03|458.41|455.51|183
1723574100000|2024-08-13 18:35:00|458.59|455.69|459.15|456.25|459.2|456.3|458.57|455.67|97
1723574400000|2024-08-13 18:40:00|459.2|456.3|458.93|456.03|459.95|457.05|458.91|456.01|248
1723574700000|2024-08-13 18:45:00|458.92|456.02|458.51|455.61|458.93|456.03|457.71|454.81|437
1723575000000|2024-08-13 18:50:00|458.5|455.6|459.02|456.12|459.08|456.18|458.13|455.23|283
1723575300000|2024-08-13 18:55:00|459.01|456.11|458.5|455.6|459.3|456.4|458.45|455.55|236
1723575600000|2024-08-13 19:00:00|458.47|455.57|457.9|455|458.58|455.68|457.85|454.95|408
1723575900000|2024-08-13 19:05:00|457.91|455.01|456.84|453.94|457.91|455.01|456.71|453.81|290
1723576200000|2024-08-13 19:10:00|456.89|453.99|456.88|453.98|457.4|454.5|456.8|453.9|228
1723576500000|2024-08-13 19:15:00|456.87|453.97|456.41|453.51|456.91|454.01|456.3|453.4|287
1723576800000|2024-08-13 19:20:00|456.43|453.53|455.85|452.95|456.43|453.53|454.74|451.84|441
1723577100000|2024-08-13 19:25:00|455.83|452.93|458.1|455.2|458.9|456|455.8|452.9|339
1723577400000|2024-08-13 19:30:00|458.05|455.15|456.99|454.09|458.7|455.8|456.89|453.99|510
1723577700000|2024-08-13 19:35:00|456.96|454.06|456.9|454|457.33|454.43|456.54|453.64|481
1723578000000|2024-08-13 19:40:00|456.88|453.98|456.9|454|457.14|454.24|456.6|453.7|417
1723578300000|2024-08-13 19:45:00|457.01|454.11|458|455.1|458.1|455.2|456.58|453.68|423
1723578600000|2024-08-13 19:50:00|458.1|455.2|457.21|454.31|458.1|455.2|456.9|454|457
1723578900000|2024-08-13 19:55:00|457.28|454.38|457.19|454.29|457.36|454.46|456.83|453.93|523
1723579200000|2024-08-13 20:00:00|457.18|454.28|457.64|454.74|457.64|454.74|456.9|454|469
1723579500000|2024-08-13 20:05:00|457.68|454.78|457.61|454.71|457.8|454.9|456.9|454|407
1723579800000|2024-08-13 20:10:00|457.66|454.76|456.89|453.99|457.8|454.9|456.88|453.98|334
1723580100000|2024-08-13 20:15:00|456.9|454|456.62|453.72|456.95|454.05|456.2|453.3|424
1723580400000|2024-08-13 20:20:00|456.63|453.73|456.36|453.46|456.82|453.92|456.2|453.3|352
1723580700000|2024-08-13 20:25:00|456.32|453.42|455.96|453.06|456.38|453.48|455.9|453|285
1723581000000|2024-08-13 20:30:00|455.99|453.09|456.13|453.23|456.4|453.5|455.52|452.62|237
1723581300000|2024-08-13 20:35:00|456|453.1|456.24|453.34|456.29|453.39|455.89|452.99|179
1723581600000|2024-08-13 20:40:00|456.23|453.33|457.05|454.15|457.1|454.2|456.07|453.17|151
1723581900000|2024-08-13 20:45:00|457|454.1|457.01|454.11|457.2|454.3|456.9|454|236
1723582200000|2024-08-13 20:50:00|457.03|454.13|456.41|453.51|457.03|454.13|456.28|453.38|227
1723582500000|2024-08-13 20:55:00|456.43|453.53|455.84|452.94|456.43|453.53|455.47|452.57|227
1723582800000|2024-08-13 21:00:00|455.83|452.93|456.16|453.26|456.21|453.31|455.82|452.92|286
1723583100000|2024-08-13 21:05:00|456.18|453.28|455.91|453.01|456.18|453.28|455.48|452.58|280
1723583400000|2024-08-13 21:10:00|455.9|453|456.25|453.35|456.25|453.35|455.76|452.86|96
1723583700000|2024-08-13 21:15:00|456.26|453.36|456.99|454.09|456.99|454.09|456.18|453.28|203
1723584000000|2024-08-13 21:20:00|456.98|454.08|457.59|454.69|457.59|454.69|456.33|453.43|125
1723584300000|2024-08-13 21:25:00|457.58|454.68|457.51|454.61|457.58|454.68|457.23|454.33|76
1723584600000|2024-08-13 21:30:00|457.5|454.6|457.72|454.82|457.97|455.07|457.28|454.38|105
1723584900000|2024-08-13 21:35:00|457.71|454.81|458.2|455.3|458.21|455.31|457.71|454.81|81
1723585200000|2024-08-13 21:40:00|458.18|455.28|458.05|455.15|458.18|455.28|457.95|455.05|61
1723585500000|2024-08-13 21:45:00|458.04|455.14|457.99|455.09|458.1|455.2|457.99|455.09|15
1723585800000|2024-08-13 21:50:00|457.97|455.07|457.92|455.02|458.03|455.13|457.9|455|98
1723586100000|2024-08-13 21:55:00|457.89|454.99|457.95|455.05|458.05|455.15|457.87|454.97|107
1723586400000|2024-08-13 22:00:00|457.98|455.08|457.5|454.6|458.2|455.3|457.21|454.31|310
1723586700000|2024-08-13 22:05:00|457.45|454.55|457.4|454.5|457.73|454.83|456.57|453.67|263
1723587000000|2024-08-13 22:10:00|457.39|454.49|456.98|454.08|457.41|454.51|456.71|453.81|247
1723587300000|2024-08-13 22:15:00|456.97|454.07|456.33|453.43|457|454.1|455.79|452.89|270
1723587600000|2024-08-13 22:20:00|456.36|453.46|456.87|453.97|457.16|454.26|456.23|453.33|341
1723587900000|2024-08-13 22:25:00|457|454.1|457|454.1|457.2|454.3|456.77|453.87|117
1723588200000|2024-08-13 22:30:00|456.9|454|457.72|454.82|457.8|454.9|456.81|453.91|211
1723588500000|2024-08-13 22:35:00|457.7|454.8|456.9|454|457.72|454.82|456.87|453.97|237
1723588800000|2024-08-13 22:40:00|456.88|453.98|457.32|454.42|457.32|454.42|456.75|453.85|128
1723589100000|2024-08-13 22:45:00|457.25|454.35|457.06|454.16|457.4|454.5|456.99|454.09|236
1723589400000|2024-08-13 22:50:00|457.07|454.17|456.4|453.5|457.1|454.2|456.3|453.4|237
1723589700000|2024-08-13 22:55:00|456.39|453.49|456.32|453.42|456.67|453.77|456.3|453.4|267
1723590000000|2024-08-13 23:00:00|456.31|453.41|456.32|453.42|456.6|453.7|456.28|453.38|229
1723590300000|2024-08-13 23:05:00|456.4|453.5|455.93|453.03|456.41|453.51|455.89|452.99|146
1723590600000|2024-08-13 23:10:00|455.87|452.97|455.74|452.84|455.89|452.99|455.69|452.79|154
1723590900000|2024-08-13 23:15:00|455.73|452.83|456.48|453.58|456.6|453.7|455.73|452.83|252
1723591200000|2024-08-13 23:20:00|456.44|453.54|456.56|453.66|456.75|453.85|456.44|453.54|146
1723591500000|2024-08-13 23:25:00|456.53|453.63|456.12|453.22|456.62|453.72|455.89|452.99|269
1723591800000|2024-08-13 23:30:00|456.11|453.21|456.23|453.33|456.23|453.33|455.9|453|178
1723592100000|2024-08-13 23:35:00|456.22|453.32|455.74|452.84|456.33|453.43|455.73|452.83|135
1723592400000|2024-08-13 23:40:00|455.73|452.83|455.14|452.24|455.74|452.84|454.82|451.92|279
1723592700000|2024-08-13 23:45:00|455.1|452.2|455.2|452.3|455.2|452.3|454.59|451.69|259
1723593000000|2024-08-13 23:50:00|455.23|452.33|456.35|453.45|456.35|453.45|455.13|452.23|105
1723593300000|2024-08-13 23:55:00|456.3|453.4|456.21|453.31|456.44|453.54|456.2|453.3|48
1723593600000|2024-08-14 00:00:00|456.23|453.33|455.71|452.81|456.33|453.43|455.71|452.81|221
1723593900000|2024-08-14 00:05:00|455.73|452.83|456.1|453.2|456.1|453.2|455.1|452.2|325
1723594200000|2024-08-14 00:10:00|456.05|453.15|456.09|453.19|456.7|453.8|455.82|452.92|275
1723594500000|2024-08-14 00:15:00|456.07|453.17|456.05|453.15|456.29|453.39|455.65|452.75|304
1723594800000|2024-08-14 00:20:00|456.09|453.19|455.5|452.6|456.7|453.8|455.3|452.4|258
1723595100000|2024-08-14 00:25:00|455.56|452.66|455.01|452.11|455.74|452.84|454.99|452.09|377
1723595400000|2024-08-14 00:30:00|455|452.1|455.6|452.7|456.3|453.4|454.67|451.77|405
1723595700000|2024-08-14 00:35:00|455.59|452.69|455.94|453.04|456.4|453.5|455.49|452.59|414
1723596000000|2024-08-14 00:40:00|455.93|453.03|456.22|453.32|456.5|453.6|455.92|453.02|286
1723596300000|2024-08-14 00:45:00|456.27|453.37|455.81|452.91|456.4|453.5|455.52|452.62|265
1723596600000|2024-08-14 00:50:00|455.8|452.9|456.17|453.27|456.45|453.55|455.71|452.81|362
1723596900000|2024-08-14 00:55:00|456.16|453.26|456.13|453.23|456.26|453.36|455.99|453.09|211
1723597200000|2024-08-14 01:00:00|456.12|453.22|455.73|452.83|456.5|453.6|455.71|452.81|313
1723597500000|2024-08-14 01:05:00|455.74|452.84|454.28|451.38|455.74|452.84|454.28|451.38|307
1723597800000|2024-08-14 01:10:00|454.29|451.39|454.75|451.85|454.82|451.92|453.99|451.09|202
1723598100000|2024-08-14 01:15:00|454.73|451.83|453.99|451.09|454.73|451.83|453.46|450.56|273
1723598400000|2024-08-14 01:20:00|454.02|451.12|452.89|449.99|454.04|451.14|452.88|449.98|305
1723598700000|2024-08-14 01:25:00|452.94|450.04|452.73|449.83|453.15|450.25|452.58|449.68|278
1723599000000|2024-08-14 01:30:00|452.72|449.82|453.11|450.21|453.27|450.37|452.1|449.2|369
1723599300000|2024-08-14 01:35:00|453.1|450.2|454.43|451.53|454.56|451.66|453.08|450.18|338
1723599600000|2024-08-14 01:40:00|454.42|451.52|454.44|451.54|454.9|452|454.12|451.22|227
1723599900000|2024-08-14 01:45:00|454.42|451.52|452.93|450.03|454.42|451.52|452.93|450.03|419
1723600200000|2024-08-14 01:50:00|452.94|450.04|452.62|449.72|453.2|450.3|452.35|449.45|415
1723600500000|2024-08-14 01:55:00|452.64|449.74|451.89|448.99|452.9|450|451.6|448.7|350
1723600800000|2024-08-14 02:00:00|451.91|449.01|451.83|448.93|451.93|449.03|451.1|448.2|380
1723601100000|2024-08-14 02:05:00|451.87|448.97|453.12|450.22|453.22|450.32|451.75|448.85|413
1723601400000|2024-08-14 02:10:00|453.13|450.23|453.12|450.22|453.42|450.52|452.63|449.73|372
1723601700000|2024-08-14 02:15:00|453.1|450.2|453.32|450.42|453.58|450.68|452.96|450.06|350
1723602000000|2024-08-14 02:20:00|453.35|450.45|453.6|450.7|453.9|451|453.1|450.2|284
1723602300000|2024-08-14 02:25:00|453.53|450.63|453.17|450.27|453.9|451|453.07|450.17|391
1723602600000|2024-08-14 02:30:00|453.2|450.3|452.92|450.02|453.32|450.42|452.77|449.87|295
1723602900000|2024-08-14 02:35:00|452.93|450.03|453.49|450.59|453.6|450.7|452.62|449.72|411
1723603200000|2024-08-14 02:40:00|453.45|450.55|453.6|450.7|453.7|450.8|453.29|450.39|293
1723603500000|2024-08-14 02:45:00|453.65|450.75|453.69|450.79|454.5|451.6|453.65|450.75|297
1723603800000|2024-08-14 02:50:00|453.71|450.81|453.6|450.7|453.72|450.82|453.23|450.33|258
1723604100000|2024-08-14 02:55:00|453.55|450.65|453.04|450.14|453.62|450.72|453.04|450.14|116
1723604400000|2024-08-14 03:00:00|453.07|450.17|452.6|449.7|453.3|450.4|452.6|449.7|237
1723604700000|2024-08-14 03:05:00|452.7|449.8|452.88|449.98|452.91|450.01|452.5|449.6|234
1723605000000|2024-08-14 03:10:00|452.84|449.94|452.88|449.98|452.88|449.98|452.7|449.8|131
1723605300000|2024-08-14 03:15:00|452.85|449.95|453.64|450.74|453.64|450.74|452.85|449.95|162
1723605600000|2024-08-14 03:20:00|453.59|450.69|453.61|450.71|453.62|450.72|453.1|450.2|224
1723605900000|2024-08-14 03:25:00|453.58|450.68|454.72|451.82|454.78|451.88|453.5|450.6|236
1723606200000|2024-08-14 03:30:00|454.74|451.84|454.68|451.78|455.1|452.2|454.16|451.26|300
1723606500000|2024-08-14 03:35:00|454.69|451.79|454.19|451.29|454.71|451.81|454.19|451.29|300
1723606800000|2024-08-14 03:40:00|454.21|451.31|454.72|451.82|454.77|451.87|453.97|451.07|202
1723607100000|2024-08-14 03:45:00|454.77|451.87|455.67|452.77|456.18|453.28|454.77|451.87|399
1723607400000|2024-08-14 03:50:00|455.68|452.78|454.71|451.81|455.96|453.06|454.63|451.73|484
1723607700000|2024-08-14 03:55:00|454.7|451.8|453.92|451.02|454.71|451.81|453.91|451.01|225
1723608000000|2024-08-14 04:00:00|453.93|451.03|454.43|451.53|454.49|451.59|453.74|450.84|280
1723608300000|2024-08-14 04:05:00|454.42|451.52|454.48|451.58|454.67|451.77|453.74|450.84|248
1723608600000|2024-08-14 04:10:00|454.54|451.64|454.52|451.62|455|452.1|454.48|451.58|112
1723608900000|2024-08-14 04:15:00|454.48|451.58|453.79|450.89|454.48|451.58|453.79|450.89|278
1723609200000|2024-08-14 04:20:00|453.8|450.9|454.19|451.29|454.33|451.43|453.46|450.56|387
1723609500000|2024-08-14 04:25:00|454.17|451.27|454.48|451.58|454.6|451.7|454|451.1|204
1723609800000|2024-08-14 04:30:00|454.5|451.6|453.58|450.68|454.5|451.6|453.57|450.67|351
1723610100000|2024-08-14 04:35:00|453.55|450.65|453.82|450.92|454.1|451.2|453.55|450.65|252
1723610400000|2024-08-14 04:40:00|453.81|450.91|453.8|450.9|453.9|451|453.6|450.7|144
1723610700000|2024-08-14 04:45:00|453.9|451|453.84|450.94|454.24|451.34|453.53|450.63|237
1723611000000|2024-08-14 04:50:00|453.81|450.91|454.05|451.15|454.1|451.2|453.8|450.9|162
1723611300000|2024-08-14 04:55:00|454.09|451.19|453.75|450.85|454.2|451.3|453.61|450.71|193
1723611600000|2024-08-14 05:00:00|453.8|450.9|452.64|449.74|453.8|450.9|452.61|449.71|231
1723611900000|2024-08-14 05:05:00|452.65|449.75|452.6|449.7|452.65|449.75|452.3|449.4|246
1723612200000|2024-08-14 05:10:00|452.7|449.8|454|451.1|454.05|451.15|452.65|449.75|296
1723612500000|2024-08-14 05:15:00|453.94|451.04|454|451.1|454.45|451.55|453.8|450.9|355
1723612800000|2024-08-14 05:20:00|453.95|451.05|453.01|450.11|454|451.1|452.82|449.92|176
1723613100000|2024-08-14 05:25:00|453.06|450.16|452.82|449.92|453.3|450.4|452.66|449.76|230
1723613400000|2024-08-14 05:30:00|452.87|449.97|453.01|450.11|453.15|450.25|452.45|449.55|250
1723613700000|2024-08-14 05:35:00|453.02|450.12|452.72|449.82|453.29|450.39|452.71|449.81|140
1723614000000|2024-08-14 05:40:00|452.71|449.81|452.9|450|453.1|450.2|452.6|449.7|157
1723614300000|2024-08-14 05:45:00|452.88|449.98|452.2|449.3|452.88|449.98|451.9|449|279
1723614600000|2024-08-14 05:50:00|452.19|449.29|451.77|448.87|452.25|449.35|451.72|448.82|46
1723614900000|2024-08-14 05:55:00|451.79|448.89|451.53|448.63|451.79|448.89|451.4|448.5|272
1723615200000|2024-08-14 06:00:00|451.56|448.66|450.79|447.89|451.56|448.66|450.22|447.32|317
1723615500000|2024-08-14 06:05:00|450.78|447.88|451.56|448.66|451.56|448.66|450.11|447.21|369
1723615800000|2024-08-14 06:10:00|451.59|448.69|451.88|448.98|452.6|449.7|451.59|448.69|433
1723616100000|2024-08-14 06:15:00|451.91|449.01|452.16|449.26|452.31|449.41|451.8|448.9|379
1723616400000|2024-08-14 06:20:00|452.18|449.28|453.71|450.81|454.22|451.32|452.01|449.11|391
1723616700000|2024-08-14 06:25:00|453.72|450.82|453.54|450.64|453.79|450.89|453.33|450.43|338
1723617000000|2024-08-14 06:30:00|453.55|450.65|453.41|450.51|453.77|450.87|453.32|450.42|313
1723617300000|2024-08-14 06:35:00|453.4|450.5|454.05|451.15|454.07|451.17|453.31|450.41|239
1723617600000|2024-08-14 06:40:00|454.06|451.16|454|451.1|454.06|451.16|453.74|450.84|87
1723617900000|2024-08-14 06:45:00|454.01|451.11|452.99|450.09|454.03|451.13|452.89|449.99|284
1723618200000|2024-08-14 06:50:00|453|450.1|453.58|450.68|453.87|450.97|453|450.1|161
1723618500000|2024-08-14 06:55:00|453.57|450.67|453.2|450.3|453.59|450.69|453.19|450.29|172
1723618800000|2024-08-14 07:00:00|453.21|450.31|452.82|449.92|453.21|450.31|452.77|449.87|256
1723619100000|2024-08-14 07:05:00|452.81|449.91|452.64|449.74|452.81|449.91|452.16|449.26|234
1723619400000|2024-08-14 07:10:00|452.63|449.73|452.73|449.83|452.78|449.88|452.51|449.61|151
1723619700000|2024-08-14 07:15:00|452.72|449.82|452.47|449.57|452.72|449.82|452.28|449.38|240
1723620000000|2024-08-14 07:20:00|452.44|449.54|452.06|449.16|452.91|450.01|451.93|449.03|379
1723620300000|2024-08-14 07:25:00|452.07|449.17|452.03|449.13|452.16|449.26|451.91|449.01|206
1723620600000|2024-08-14 07:30:00|452.01|449.11|452.34|449.44|452.5|449.6|451.9|449|131
1723620900000|2024-08-14 07:35:00|452.3|449.4|453.18|450.28|453.26|450.36|452.24|449.34|95
1723621200000|2024-08-14 07:40:00|453.13|450.23|452.96|450.06|453.13|450.23|452.9|450|218
1723621500000|2024-08-14 07:45:00|452.83|449.93|452.86|449.96|452.93|450.03|452.64|449.74|269
1723621800000|2024-08-14 07:50:00|452.85|449.95|453.01|450.11|453.1|450.2|452.7|449.8|204
1723622100000|2024-08-14 07:55:00|453|450.1|452.85|449.95|453|450.1|452.7|449.8|149
1723622400000|2024-08-14 08:00:00|452.75|449.85|452.6|449.7|452.85|449.95|452.4|449.5|163
1723622700000|2024-08-14 08:05:00|452.59|449.69|453.34|450.44|453.4|450.5|452.17|449.27|318
1723623000000|2024-08-14 08:10:00|453.2|450.3|452.14|449.24|453.34|450.44|451.9|449|382
1723623300000|2024-08-14 08:15:00|452.12|449.22|451.38|448.48|452.14|449.24|451|448.1|442
1723623600000|2024-08-14 08:20:00|451.39|448.49|452|449.1|452.1|449.2|451.3|448.4|174
1723623900000|2024-08-14 08:25:00|452.06|449.16|452.44|449.54|453.16|450.26|452|449.1|472
1723624200000|2024-08-14 08:30:00|452.45|449.55|452.28|449.38|452.67|449.77|452.1|449.2|597
1723624500000|2024-08-14 08:35:00|452.25|449.35|451.6|448.7|452.32|449.42|451.54|448.64|431
1723624800000|2024-08-14 08:40:00|451.54|448.64|451.64|448.74|451.86|448.96|451.35|448.45|484
1723625100000|2024-08-14 08:45:00|451.63|448.73|451.5|448.6|451.88|448.98|451.4|448.5|426
1723625400000|2024-08-14 08:50:00|451.62|448.72|451.69|448.79|451.81|448.91|451.5|448.6|450
1723625700000|2024-08-14 08:55:00|451.63|448.73|451.91|449.01|452|449.1|451.63|448.73|311
1723626000000|2024-08-14 09:00:00|451.83|448.93|452.73|449.83|452.84|449.94|451.83|448.93|325
1723626300000|2024-08-14 09:05:00|452.74|449.84|453.45|450.55|453.8|450.9|452.73|449.83|137
1723626600000|2024-08-14 09:10:00|453.2|450.3|452|449.1|453.45|450.55|451.99|449.09|448
1723626900000|2024-08-14 09:15:00|451.99|449.09|452.24|449.34|452.35|449.45|451.6|448.7|308
1723627200000|2024-08-14 09:20:00|452.25|449.35|453.34|450.44|453.34|450.44|452.02|449.12|481
1723627500000|2024-08-14 09:25:00|453.38|450.48|455.8|452.9|455.8|452.9|453.35|450.45|241
1723627800000|2024-08-14 09:30:00|455.75|452.85|454.58|451.68|456|453.1|454.5|451.6|382
1723628100000|2024-08-14 09:35:00|454.59|451.69|455.7|452.8|456|453.1|454.5|451.6|392
1723628400000|2024-08-14 09:40:00|455.71|452.81|455.04|452.14|456.38|453.48|454.98|452.08|180
1723628700000|2024-08-14 09:45:00|454.07|451.17|454.14|451.24|454.15|451.25|453.89|450.99|44
1723629000000|2024-08-14 09:50:00|454.12|451.22|453.9|451|454.47|451.57|453.7|450.8|274
1723629300000|2024-08-14 09:55:00|453.88|450.98|453.43|450.53|454.11|451.21|453.21|450.31|490
1723629600000|2024-08-14 10:00:00|453.44|450.54|454.6|451.7|454.61|451.71|453.21|450.31|527
1723629900000|2024-08-14 10:05:00|454.55|451.65|454.8|451.9|454.9|452|454.34|451.44|450
1723630200000|2024-08-14 10:10:00|454.75|451.85|454.56|451.66|455.2|452.3|454.44|451.54|275
1723630500000|2024-08-14 10:15:00|454.54|451.64|455.15|452.25|455.3|452.4|454.4|451.5|410
1723630800000|2024-08-14 10:20:00|455.16|452.26|455.28|452.38|455.75|452.85|455.15|452.25|412
1723631100000|2024-08-14 10:25:00|455.23|452.33|455.71|452.81|456.05|453.15|454.8|451.9|302
1723631400000|2024-08-14 10:30:00|455.64|452.74|456.05|453.15|456.2|453.3|455.2|452.3|404
1723631700000|2024-08-14 10:35:00|456|453.1|456.22|453.32|456.42|453.52|455.6|452.7|573
1723632000000|2024-08-14 10:40:00|456.15|453.25|455.55|452.65|456.15|453.25|455.49|452.59|469
1723632300000|2024-08-14 10:45:00|455.57|452.67|454.64|451.74|455.57|452.67|454.15|451.25|519
1723632600000|2024-08-14 10:50:00|454.59|451.69|453.89|450.99|454.63|451.73|453.77|450.87|388
1723632900000|2024-08-14 10:55:00|453.91|451.01|453.81|450.91|453.95|451.05|453.48|450.58|439
1723633200000|2024-08-14 11:00:00|453.82|450.92|452.96|450.06|454.01|451.11|452.63|449.73|591
1723633500000|2024-08-14 11:05:00|452.9|450|453|450.1|453.05|450.15|452.09|449.19|659
1723633800000|2024-08-14 11:10:00|453.03|450.13|452.83|449.93|453.32|450.42|452.7|449.8|360
1723634100000|2024-08-14 11:15:00|452.82|449.92|451.91|449.01|452.82|449.92|451.88|448.98|407
1723634400000|2024-08-14 11:20:00|451.9|449|452.22|449.32|452.35|449.45|451.72|448.82|511
1723634700000|2024-08-14 11:25:00|452.23|449.33|453.35|450.45|453.4|450.5|452.14|449.24|470
1723635000000|2024-08-14 11:30:00|453.3|450.4|453.1|450.2|453.3|450.4|452.81|449.91|375
1723635300000|2024-08-14 11:35:00|453.05|450.15|453.96|451.06|454|451.1|452.85|449.95|321
1723635600000|2024-08-14 11:40:00|453.93|451.03|453.95|451.05|454.2|451.3|453.61|450.71|355
1723635900000|2024-08-14 11:45:00|454|451.1|453.45|450.55|454.08|451.18|453.4|450.5|484
1723636200000|2024-08-14 11:50:00|453.47|450.57|453.89|450.99|453.94|451.04|453.1|450.2|434
1723636500000|2024-08-14 11:55:00|453.77|450.87|452.26|449.36|453.89|450.99|452.15|449.25|637
1723636800000|2024-08-14 12:00:00|452.28|449.38|451.74|448.84|452.41|449.51|451.4|448.5|622
1723637100000|2024-08-14 12:05:00|451.73|448.83|453.23|450.33|453.44|450.54|451.69|448.79|428
1723637400000|2024-08-14 12:10:00|453.22|450.32|452.39|449.49|453.43|450.53|452.02|449.12|362
1723637700000|2024-08-14 12:15:00|452.38|449.48|452.42|449.52|453.16|450.26|451.98|449.08|487
1723638000000|2024-08-14 12:20:00|452.35|449.45|453.55|450.65|453.55|450.65|452.34|449.44|366
1723638300000|2024-08-14 12:25:00|453.56|450.66|455.88|452.98|455.88|452.98|453.33|450.43|277
1723638600000|2024-08-14 12:30:00|455.99|453.09|454.2|451.3|456.66|453.76|451.2|448.3|971
1723638900000|2024-08-14 12:35:00|454.15|451.25|454.59|451.69|455.7|452.8|453|450.1|754
1723639200000|2024-08-14 12:40:00|454.6|451.7|456.21|453.31|457.01|454.11|454.27|451.37|635
1723639500000|2024-08-14 12:45:00|456.26|453.36|454.89|451.99|456.42|453.52|453.58|450.68|749
1723639800000|2024-08-14 12:50:00|454.87|451.97|453.15|450.25|455.26|452.36|452.25|449.35|724
1723640100000|2024-08-14 12:55:00|453.19|450.29|453.9|451|454.1|451.2|452.48|449.58|736
1723640400000|2024-08-14 13:00:00|453.85|450.95|453.98|451.08|455.43|452.53|453.6|450.7|690
1723640700000|2024-08-14 13:05:00|454.05|451.15|452.87|449.97|454.05|451.15|452.5|449.6|520
1723641000000|2024-08-14 13:10:00|452.61|449.71|452.14|449.24|453.44|450.54|451.47|448.57|686
1723641300000|2024-08-14 13:15:00|452.16|449.26|453.2|450.3|453.44|450.54|451.3|448.4|657
1723641600000|2024-08-14 13:20:00|453.15|450.25|452.54|449.64|453.15|450.25|452.28|449.38|593
1723641900000|2024-08-14 13:25:00|452.53|449.63|452.2|449.3|452.65|449.75|451.38|448.48|522
1723642200000|2024-08-14 13:30:00|452.25|449.35|450.39|447.49|453.4|450.5|450.08|447.18|598
1723642500000|2024-08-14 13:35:00|450.4|447.5|450.41|447.51|451.39|448.49|449.9|447|561
1723642800000|2024-08-14 13:40:00|450.43|447.53|447.59|444.69|450.43|447.53|446.92|444.02|530
1723643100000|2024-08-14 13:45:00|447.67|444.77|446.49|443.59|449.36|446.46|446.43|443.53|834
1723643400000|2024-08-14 13:50:00|446.43|443.53|446.53|443.63|447.35|444.45|445.17|442.27|846
1723643700000|2024-08-14 13:55:00|446.52|443.62|445.01|442.11|446.63|443.73|444.31|441.41|713
1723644000000|2024-08-14 14:00:00|445|442.1|444.58|441.68|445.03|442.13|442.52|439.62|724
1723644300000|2024-08-14 14:05:00|444.5|441.6|444.81|441.91|445.03|442.13|443.34|440.44|745
1723644600000|2024-08-14 14:10:00|444.86|441.96|441.44|438.54|444.86|441.96|439|436.1|803
1723644900000|2024-08-14 14:15:00|441.42|438.52|443.97|441.07|444.23|441.33|440.99|438.09|524
1723645200000|2024-08-14 14:20:00|444.02|441.12|443.52|440.62|444.02|441.12|441|438.1|534
1723645500000|2024-08-14 14:25:00|443.53|440.63|444.45|441.55|444.6|441.7|443.4|440.5|509
1723645800000|2024-08-14 14:30:00|444.44|441.54|441.9|439|444.6|441.7|441.66|438.76|517
1723646100000|2024-08-14 14:35:00|441.95|439.05|442.04|439.14|442.53|439.63|441.48|438.58|582
1723646400000|2024-08-14 14:40:00|442.09|439.19|442.37|439.47|443.5|440.6|442.09|439.19|251
1723646700000|2024-08-14 14:45:00|442.47|439.57|443.43|440.53|443.68|440.78|442.28|439.38|440
1723647000000|2024-08-14 14:50:00|443.39|440.49|444.6|441.7|444.6|441.7|443.29|440.39|390
1723647300000|2024-08-14 14:55:00|444.55|441.65|444.76|441.86|445.4|442.5|444.45|441.55|279
1723647600000|2024-08-14 15:00:00|444.71|441.81|446.06|443.16|446.3|443.4|443.92|441.02|442
1723647900000|2024-08-14 15:05:00|446.1|443.2|443.82|440.92|446.11|443.21|443.79|440.89|347
1723648200000|2024-08-14 15:10:00|443.88|440.98|444.09|441.19|444.44|441.54|443.71|440.81|233
1723648500000|2024-08-14 15:15:00|443.97|441.07|445.2|442.3|445.25|442.35|443.97|441.07|300
1723648800000|2024-08-14 15:20:00|445.15|442.25|445.04|442.14|445.45|442.55|444.61|441.71|422
1723649100000|2024-08-14 15:25:00|445.02|442.12|444.49|441.59|445.04|442.14|443.93|441.03|407
1723649400000|2024-08-14 15:30:00|444.48|441.58|444.84|441.94|445.45|442.55|444.47|441.57|528
1723649700000|2024-08-14 15:35:00|444.9|442|445.98|443.08|446.21|443.31|444.21|441.31|539
1723650000000|2024-08-14 15:40:00|446.08|443.18|446.08|443.18|448.1|445.2|445.98|443.08|527
1723650300000|2024-08-14 15:45:00|446.13|443.23|445.9|443|447.22|444.32|445.89|442.99|624
1723650600000|2024-08-14 15:50:00|445.94|443.04|446.08|443.18|447.31|444.41|445.87|442.97|630
1723650900000|2024-08-14 15:55:00|446.05|443.15|445.78|442.88|446.43|443.53|445.43|442.53|507
1723651200000|2024-08-14 16:00:00|445.8|442.9|444.22|441.32|445.8|442.9|444.13|441.23|602
1723651500000|2024-08-14 16:05:00|444.21|441.31|444.48|441.58|445|442.1|444.18|441.28|565
1723651800000|2024-08-14 16:10:00|444.47|441.57|445|442.1|445.3|442.4|444.33|441.43|371
1723652100000|2024-08-14 16:15:00|445.01|442.11|443.24|440.34|445.01|442.11|443.1|440.2|553
1723652400000|2024-08-14 16:20:00|443.23|440.33|442.85|439.95|443.94|441.04|442.75|439.85|603
1723652700000|2024-08-14 16:25:00|442.8|439.9|442.39|439.49|442.97|440.07|442.22|439.32|384
1723653000000|2024-08-14 16:30:00|442.22|439.32|441.91|439.01|442.42|439.52|441.79|438.89|544
1723653300000|2024-08-14 16:35:00|441.94|439.04|440.93|438.03|442.07|439.17|440.39|437.49|656
1723653600000|2024-08-14 16:40:00|440.94|438.04|439.3|436.4|441.12|438.22|438.98|436.08|364
1723653900000|2024-08-14 16:45:00|439.31|436.41|440.14|437.24|441.14|438.24|439.11|436.21|597
1723654200000|2024-08-14 16:50:00|440.16|437.26|441.56|438.66|441.75|438.85|439.68|436.78|555
1723654500000|2024-08-14 16:55:00|441.54|438.64|441.21|438.31|441.8|438.9|441.08|438.18|315
1723654800000|2024-08-14 17:00:00|440.95|438.05|440.66|437.76|441.25|438.35|440.11|437.21|422
1723655100000|2024-08-14 17:05:00|440.61|437.71|441.67|438.77|441.99|439.09|440.61|437.71|435
1723655400000|2024-08-14 17:10:00|441.56|438.66|440.7|437.8|441.67|438.77|440.3|437.4|265
1723655700000|2024-08-14 17:15:00|440.67|437.77|441.18|438.28|441.21|438.31|440.43|437.53|385
1723656000000|2024-08-14 17:20:00|441.11|438.21|440.35|437.45|441.18|438.28|439.94|437.04|365
1723656300000|2024-08-14 17:25:00|440.34|437.44|440.32|437.42|440.49|437.59|440.05|437.15|241
1723656600000|2024-08-14 17:30:00|440.33|437.43|440.33|437.43|441|438.1|440.18|437.28|436
1723656900000|2024-08-14 17:35:00|440.35|437.45|440.52|437.62|440.96|438.06|440.15|437.25|350
1723657200000|2024-08-14 17:40:00|440.57|437.67|440.45|437.55|440.85|437.95|440.11|437.21|258
1723657500000|2024-08-14 17:45:00|440.46|437.56|441.59|438.69|441.9|439|440.11|437.21|323
1723657800000|2024-08-14 17:50:00|441.6|438.7|441.21|438.31|441.76|438.86|440.98|438.08|227
1723658100000|2024-08-14 17:55:00|441.2|438.3|440.59|437.69|441.21|438.31|440.59|437.69|207
1723658400000|2024-08-14 18:00:00|440.61|437.71|440.11|437.21|440.81|437.91|440.05|437.15|333
1723658700000|2024-08-14 18:05:00|440.13|437.23|440.75|437.85|441|438.1|440.11|437.21|192
1723659000000|2024-08-14 18:10:00|440.7|437.8|439.86|436.96|440.7|437.8|439.83|436.93|245
1723659300000|2024-08-14 18:15:00|439.85|436.95|440.01|437.11|440.33|437.43|439.85|436.95|302
1723659600000|2024-08-14 18:20:00|439.99|437.09|440.56|437.66|440.85|437.95|439.93|437.03|334
1723659900000|2024-08-14 18:25:00|440.8|437.9|439.6|436.7|440.8|437.9|439.54|436.64|115
1723660200000|2024-08-14 18:30:00|439.61|436.71|439|436.1|439.78|436.88|438.7|435.8|392
1723660500000|2024-08-14 18:35:00|439.05|436.15|438.36|435.46|439.1|436.2|438.2|435.3|413
1723660800000|2024-08-14 18:40:00|438.48|435.58|437.55|434.65|438.48|435.58|437.05|434.15|292
1723661100000|2024-08-14 18:45:00|437.5|434.6|437.9|435|438.35|435.45|437.18|434.28|437
1723661400000|2024-08-14 18:50:00|437.95|435.05|438.8|435.9|438.8|435.9|437.9|435|239
1723661700000|2024-08-14 18:55:00|438.76|435.86|438.19|435.29|438.9|436|438.12|435.22|214
1723662000000|2024-08-14 19:00:00|438.15|435.25|438.15|435.25|438.3|435.4|437.8|434.9|245
1723662300000|2024-08-14 19:05:00|438.1|435.2|436.99|434.09|438.3|435.4|436.84|433.94|328
1723662600000|2024-08-14 19:10:00|437.04|434.14|436.68|433.78|437.5|434.6|436.66|433.76|290
1723662900000|2024-08-14 19:15:00|436.7|433.8|436.94|434.04|437.2|434.3|436.61|433.71|162
1723663200000|2024-08-14 19:20:00|436.99|434.09|438|435.1|438|435.1|436.94|434.04|245
1723663500000|2024-08-14 19:25:00|437.99|435.09|438.05|435.15|438.3|435.4|437.82|434.92|150
1723663800000|2024-08-14 19:30:00|438.09|435.19|437.75|434.85|438.3|435.4|437.75|434.85|237
1723664100000|2024-08-14 19:35:00|437.76|434.86|438.35|435.45|438.65|435.75|437.7|434.8|175
1723664400000|2024-08-14 19:40:00|438.49|435.59|439.56|436.66|439.6|436.7|438.4|435.5|96
1723664700000|2024-08-14 19:45:00|439.6|436.7|439.14|436.24|439.6|436.7|439.14|436.24|132
1723665000000|2024-08-14 19:50:00|439.12|436.22|439.2|436.3|439.4|436.5|438.82|435.92|80
1723665300000|2024-08-14 19:55:00|439.19|436.29|439.72|436.82|440.1|437.2|439.19|436.29|270
1723665600000|2024-08-14 20:00:00|439.71|436.81|439.28|436.38|440.05|437.15|439.14|436.24|249
1723665900000|2024-08-14 20:05:00|439.33|436.43|439.9|437|439.9|437|439.28|436.38|71
1723666200000|2024-08-14 20:10:00|439.94|437.04|440.57|437.67|440.71|437.81|439.9|437|123
1723666500000|2024-08-14 20:15:00|440.58|437.68|440.79|437.89|441.4|438.5|440.57|437.67|260
1723666800000|2024-08-14 20:20:00|440.78|437.88|440.74|437.84|440.9|438|440.55|437.65|196
1723667100000|2024-08-14 20:25:00|440.79|437.89|440.81|437.91|441|438.1|440.62|437.72|125
1723667400000|2024-08-14 20:30:00|440.76|437.86|441.2|438.3|441.4|438.5|440.67|437.77|113
1723667700000|2024-08-14 20:35:00|441.15|438.25|441.3|438.4|441.4|438.5|441.15|438.25|150
1723668000000|2024-08-14 20:40:00|441.35|438.45|441.6|438.7|441.7|438.8|441.3|438.4|79
1723668300000|2024-08-14 20:45:00|441.55|438.65|442|439.1|442|439.1|441.32|438.42|172
1723668600000|2024-08-14 20:50:00|441.95|439.05|441.72|438.82|442|439.1|441.56|438.66|153
1723668900000|2024-08-14 20:55:00|441.71|438.81|441.92|439.02|441.92|439.02|441.35|438.45|127
1723669200000|2024-08-14 21:00:00|441.96|439.06|441.67|438.77|442.03|439.13|441.47|438.57|248
1723669500000|2024-08-14 21:05:00|441.65|438.75|441.68|438.78|441.69|438.79|441.65|438.75|28
1723669800000|2024-08-14 21:10:00|441.74|438.84|441.33|438.43|441.74|438.84|441.28|438.38|53
1723670100000|2024-08-14 21:15:00|441.34|438.44|440.73|437.83|441.34|438.44|440.69|437.79|135
1723670400000|2024-08-14 21:20:00|440.77|437.87|441.69|438.79|441.7|438.8|440.76|437.86|196
1723670700000|2024-08-14 21:25:00|441.71|438.81|441.89|438.99|442.16|439.26|441.71|438.81|98
1723671000000|2024-08-14 21:30:00|441.87|438.97|440.79|437.89|441.92|439.02|440.74|437.84|159
1723671300000|2024-08-14 21:35:00|440.77|437.87|440.87|437.97|441.04|438.14|440.77|437.87|57
1723671600000|2024-08-14 21:40:00|440.88|437.98|440.88|437.98|440.96|438.06|440.87|437.97|49
1723671900000|2024-08-14 21:45:00|440.91|438.01|440.91|438.01|440.92|438.02|440.85|437.95|11
1723672200000|2024-08-14 21:50:00|440.88|437.98|440.79|437.89|440.99|438.09|440.77|437.87|43
1723672500000|2024-08-14 21:55:00|440.76|437.86|440.05|437.15|440.79|437.89|439.98|437.08|152
1723672800000|2024-08-14 22:00:00|440|437.1|438.61|435.71|440.15|437.25|437.44|434.54|407
1723673100000|2024-08-14 22:05:00|438.65|435.75|438.88|435.98|439.4|436.5|438.45|435.55|399
1723673400000|2024-08-14 22:10:00|438.9|436|439.98|437.08|440.21|437.31|438.83|435.93|301
1723673700000|2024-08-14 22:15:00|439.99|437.09|440.64|437.74|441|438.1|439.93|437.03|245
1723674000000|2024-08-14 22:20:00|440.63|437.73|440.75|437.85|440.8|437.9|440.18|437.28|230
1723674300000|2024-08-14 22:25:00|440.8|437.9|440.7|437.8|441.2|438.3|440.67|437.77|121
1723674600000|2024-08-14 22:30:00|440.77|437.87|440.9|438|441.15|438.25|440.5|437.6|250
1723674900000|2024-08-14 22:35:00|440.93|438.03|441.3|438.4|441.55|438.65|440.87|437.97|188
1723675200000|2024-08-14 22:40:00|441.35|438.45|439.93|437.03|441.35|438.45|439.62|436.72|236
1723675500000|2024-08-14 22:45:00|439.91|437.01|440.3|437.4|440.33|437.43|439.91|437.01|148
1723675800000|2024-08-14 22:50:00|440.35|437.45|440.78|437.88|441.01|438.11|440.35|437.45|106
1723676100000|2024-08-14 22:55:00|440.81|437.91|441|438.1|441.2|438.3|440.81|437.91|82
1723676400000|2024-08-14 23:00:00|441.01|438.11|441.06|438.16|441.23|438.33|440.7|437.8|270
1723676700000|2024-08-14 23:05:00|441.03|438.13|440.77|437.87|441.08|438.18|440.76|437.86|169
1723677000000|2024-08-14 23:10:00|440.76|437.86|440.76|437.86|441.2|438.3|440.6|437.7|104
1723677300000|2024-08-14 23:15:00|440.74|437.84|440.92|438.02|440.98|438.08|440.7|437.8|344
1723677600000|2024-08-14 23:20:00|440.91|438.01|440.93|438.03|441.1|438.2|440.8|437.9|297
1723677900000|2024-08-14 23:25:00|440.91|438.01|440.98|438.08|441.35|438.45|440.81|437.91|271
1723678200000|2024-08-14 23:30:00|440.91|438.01|440.42|437.52|440.98|438.08|440.39|437.49|258
1723678500000|2024-08-14 23:35:00|440.39|437.49|440.25|437.35|440.49|437.59|440.1|437.2|195
1723678800000|2024-08-14 23:40:00|440.24|437.34|440.24|437.34|440.3|437.4|440.1|437.2|183
1723679100000|2024-08-14 23:45:00|440.23|437.33|439.97|437.07|440.62|437.72|439.93|437.03|341
1723679400000|2024-08-14 23:50:00|439.99|437.09|440.03|437.13|440.25|437.35|439.86|436.96|246
1723679700000|2024-08-14 23:55:00|440.02|437.12|439.97|437.07|440.16|437.26|439.86|436.96|278
1723680000000|2024-08-15 00:00:00|439.91|437.01|439.6|436.7|440.02|437.12|439.58|436.68|334
1723680300000|2024-08-15 00:05:00|439.58|436.68|439.94|437.04|440.4|437.5|439.57|436.67|314
1723680600000|2024-08-15 00:10:00|439.98|437.08|440.25|437.35|440.28|437.38|439.72|436.82|427
1723680900000|2024-08-15 00:15:00|440.27|437.37|439.62|436.72|440.31|437.41|439.1|436.2|530
1723681200000|2024-08-15 00:20:00|439.63|436.73|440.64|437.74|440.67|437.77|439.63|436.73|527
1723681500000|2024-08-15 00:25:00|440.63|437.73|440.44|437.54|440.67|437.77|439.98|437.08|528
1723681800000|2024-08-15 00:30:00|440.43|437.53|441.65|438.75|441.7|438.8|440.31|437.41|479
1723682100000|2024-08-15 00:35:00|441.64|438.74|441.65|438.75|441.8|438.9|441.2|438.3|294
1723682400000|2024-08-15 00:40:00|441.6|438.7|441.78|438.88|442|439.1|441.1|438.2|332
1723682700000|2024-08-15 00:45:00|441.79|438.89|442.2|439.3|442.4|439.5|441.77|438.87|176
1723683000000|2024-08-15 00:50:00|442.15|439.25|441.76|438.86|442.3|439.4|441.7|438.8|208
1723683300000|2024-08-15 00:55:00|441.75|438.85|441.21|438.31|441.76|438.86|440.89|437.99|398
1723683600000|2024-08-15 01:00:00|441.2|438.3|441.35|438.45|441.66|438.76|440.98|438.08|291
1723683900000|2024-08-15 01:05:00|441.3|438.4|441.18|438.28|441.3|438.4|440.49|437.59|484
1723684200000|2024-08-15 01:10:00|441.19|438.29|440.48|437.58|441.29|438.39|439.99|437.09|458
1723684500000|2024-08-15 01:15:00|440.47|437.57|440.77|437.87|440.86|437.96|440.42|437.52|276
1723684800000|2024-08-15 01:20:00|440.7|437.8|440.46|437.56|441.02|438.12|440.31|437.41|132
1723685100000|2024-08-15 01:25:00|440.45|437.55|439.51|436.61|440.65|437.75|439.24|436.34|369
1723685400000|2024-08-15 01:30:00|439.52|436.62|439.97|437.07|440.19|437.29|439.34|436.44|450
1723685700000|2024-08-15 01:35:00|439.99|437.09|440.18|437.28|440.33|437.43|439.92|437.02|343
1723686000000|2024-08-15 01:40:00|440.19|437.29|440.53|437.63|440.83|437.93|440.15|437.25|330
1723686300000|2024-08-15 01:45:00|440.54|437.64|441.13|438.23|441.15|438.25|440.44|437.54|429
1723686600000|2024-08-15 01:50:00|441.12|438.22|441.1|438.2|441.2|438.3|440.81|437.91|357
1723686900000|2024-08-15 01:55:00|440.97|438.07|439|436.1|441.1|438.2|438.24|435.34|547
1723687200000|2024-08-15 02:00:00|438.99|436.09|438.37|435.47|439.7|436.8|437.96|435.06|763
1723687500000|2024-08-15 02:05:00|438.44|435.54|438.37|435.47|438.92|436.02|437.92|435.02|514
1723687800000|2024-08-15 02:10:00|438.38|435.48|440.02|437.12|440.02|437.12|438.37|435.47|277
1723688100000|2024-08-15 02:15:00|440.01|437.11|440.14|437.24|440.96|438.06|439.65|436.75|461
1723688400000|2024-08-15 02:20:00|440.13|437.23|440.24|437.34|440.62|437.72|440.04|437.14|385
1723688700000|2024-08-15 02:25:00|440.22|437.32|440.46|437.56|440.64|437.74|439.83|436.93|373
1723689000000|2024-08-15 02:30:00|440.41|437.51|439.7|436.8|440.41|437.51|439.5|436.6|423
1723689300000|2024-08-15 02:35:00|439.75|436.85|441|438.1|441.01|438.11|439.75|436.85|175
1723689600000|2024-08-15 02:40:00|440.96|438.06|441.07|438.17|441.5|438.6|440.8|437.9|323
1723689900000|2024-08-15 02:45:00|441.05|438.15|440.62|437.72|441.07|438.17|440.4|437.5|199
1723690200000|2024-08-15 02:50:00|440.36|437.46|440.04|437.14|440.77|437.87|440.04|437.14|350
1723690500000|2024-08-15 02:55:00|440|437.1|439.14|436.24|440.03|437.13|439.03|436.13|182
1723690800000|2024-08-15 03:00:00|439.16|436.26|439.55|436.65|439.61|436.71|438.99|436.09|323
1723691100000|2024-08-15 03:05:00|439.7|436.8|440.4|437.5|440.51|437.61|439.65|436.75|294
1723691400000|2024-08-15 03:10:00|440.39|437.49|440.79|437.89|440.8|437.9|440.35|437.45|172
1723691700000|2024-08-15 03:15:00|440.8|437.9|440.85|437.95|441|438.1|440.63|437.73|101
1723692000000|2024-08-15 03:20:00|441|438.1|440.51|437.61|441|438.1|440.43|437.53|67
1723692300000|2024-08-15 03:25:00|440.6|437.7|440.75|437.85|440.89|437.99|440.5|437.6|142
1723692600000|2024-08-15 03:30:00|440.76|437.86|441.29|438.39|441.5|438.6|440.76|437.86|183
1723692900000|2024-08-15 03:35:00|441.3|438.4|441.24|438.34|441.35|438.45|441.09|438.19|167
1723693200000|2024-08-15 03:40:00|441.25|438.35|440.85|437.95|441.25|438.35|440.7|437.8|80
1723693500000|2024-08-15 03:45:00|440.7|437.8|441.07|438.17|441.14|438.24|440.7|437.8|155
1723693800000|2024-08-15 03:50:00|441.06|438.16|441.21|438.31|441.32|438.42|440.9|438|235
1723694100000|2024-08-15 03:55:00|441.2|438.3|441.15|438.25|441.31|438.41|441.1|438.2|287
1723694400000|2024-08-15 04:00:00|441.16|438.26|441.12|438.22|441.28|438.38|440.8|437.9|290
1723694700000|2024-08-15 04:05:00|441|438.1|441.1|438.2|441.56|438.66|441|438.1|189
1723695000000|2024-08-15 04:10:00|441.28|438.38|440.58|437.68|441.45|438.55|440.51|437.61|275
1723695300000|2024-08-15 04:15:00|440.59|437.69|440.99|438.09|441.2|438.3|440.59|437.69|258
1723695600000|2024-08-15 04:20:00|440.98|438.08|441.53|438.63|441.65|438.75|440.98|438.08|144
1723695900000|2024-08-15 04:25:00|441.54|438.64|441.61|438.71|441.7|438.8|441.5|438.6|149
1723696200000|2024-08-15 04:30:00|441.62|438.72|441.51|438.61|441.82|438.92|441.48|438.58|227
1723696500000|2024-08-15 04:35:00|441.49|438.59|441.9|439|442.2|439.3|441.47|438.57|259
1723696800000|2024-08-15 04:40:00|441.89|438.99|441.64|438.74|441.91|439.01|441.39|438.49|200
1723697100000|2024-08-15 04:45:00|441.63|438.73|442.05|439.15|442.3|439.4|441.63|438.73|152
1723697400000|2024-08-15 04:50:00|442.1|439.2|442.6|439.7|442.6|439.7|442.05|439.15|196
1723697700000|2024-08-15 04:55:00|442.58|439.68|442.84|439.94|442.9|440|442.55|439.65|285
1723698000000|2024-08-15 05:00:00|442.9|440|442.69|439.79|443.2|440.3|442.69|439.79|269
1723698300000|2024-08-15 05:05:00|442.68|439.78|443.05|440.15|443.15|440.25|442.57|439.67|98
1723698600000|2024-08-15 05:10:00|442.98|440.08|442.85|439.95|442.98|440.08|442.7|439.8|88
1723698900000|2024-08-15 05:15:00|442.88|439.98|441.82|438.92|442.94|440.04|441.81|438.91|244
1723699200000|2024-08-15 05:20:00|441.83|438.93|442.7|439.8|442.75|439.85|440.93|438.03|442
1723699500000|2024-08-15 05:25:00|442.76|439.86|442.66|439.76|443.05|440.15|442.3|439.4|335
1723699800000|2024-08-15 05:30:00|442.67|439.77|443.31|440.41|443.31|440.41|442.5|439.6|309
1723700100000|2024-08-15 05:35:00|443.25|440.35|443.1|440.2|443.48|440.58|443|440.1|178
1723700400000|2024-08-15 05:40:00|443.11|440.21|441.79|438.89|443.11|440.21|441.77|438.87|248
1723700700000|2024-08-15 05:45:00|441.77|438.87|441.01|438.11|441.77|438.87|440.8|437.9|255
1723701000000|2024-08-15 05:50:00|441.02|438.12|440.63|437.73|441.26|438.36|440.48|437.58|335
1723701300000|2024-08-15 05:55:00|440.6|437.7|439.88|436.98|440.75|437.85|439.3|436.4|436
1723701600000|2024-08-15 06:00:00|439.89|436.99|440.3|437.4|440.3|437.4|438.83|435.93|438
1723701900000|2024-08-15 06:05:00|440.35|437.45|441.2|438.3|441.35|438.45|440.22|437.32|251
1723702200000|2024-08-15 06:10:00|441.19|438.29|441.5|438.6|441.85|438.95|441.17|438.27|165
1723702500000|2024-08-15 06:15:00|441.43|438.53|441.54|438.64|441.63|438.73|441.1|438.2|153
1723702800000|2024-08-15 06:20:00|441.53|438.63|440.26|437.36|441.55|438.65|439.06|436.16|489
1723703100000|2024-08-15 06:25:00|440.14|437.24|440.25|437.35|440.63|437.73|440.01|437.11|340
1723703400000|2024-08-15 06:30:00|440.26|437.36|440.17|437.27|440.9|438|439.8|436.9|329
1723703700000|2024-08-15 06:35:00|440|437.1|439.71|436.81|440.41|437.51|439.69|436.79|310
1723704000000|2024-08-15 06:40:00|439.65|436.75|439.86|436.96|439.9|437|438.77|435.87|344
1723704300000|2024-08-15 06:45:00|439.9|437|438.36|435.46|439.9|437|438.02|435.12|346
1723704600000|2024-08-15 06:50:00|438.37|435.47|438.75|435.85|439.33|436.43|438.31|435.41|284
1723704900000|2024-08-15 06:55:00|438.76|435.86|439.5|436.6|439.5|436.6|438.76|435.86|196
1723705200000|2024-08-15 07:00:00|439.47|436.57|439.21|436.31|439.49|436.59|438.58|435.68|264
1723705500000|2024-08-15 07:05:00|439.3|436.4|440.6|437.7|440.6|437.7|439.3|436.4|285
1723705800000|2024-08-15 07:10:00|440.56|437.66|441.41|438.51|441.42|438.52|440.56|437.66|154
1723706100000|2024-08-15 07:15:00|441.4|438.5|440.9|438|442|439.1|440.73|437.83|259
1723706400000|2024-08-15 07:20:00|440.83|437.93|439.6|436.7|441.28|438.38|439.55|436.65|428
1723706700000|2024-08-15 07:25:00|439.57|436.67|440.4|437.5|440.4|437.5|439.49|436.59|399
1723707000000|2024-08-15 07:30:00|440.35|437.45|440.06|437.16|440.7|437.8|439.61|436.71|529
1723707300000|2024-08-15 07:35:00|440.05|437.15|440.58|437.68|441.5|438.6|440.05|437.15|349
1723707600000|2024-08-15 07:40:00|440.52|437.62|441|438.1|441|438.1|439.79|436.89|153
1723707900000|2024-08-15 07:45:00|441.06|438.16|440.65|437.75|441.1|438.2|440.3|437.4|178
1723708200000|2024-08-15 07:50:00|440.66|437.76|440.92|438.02|441.6|438.7|440.65|437.75|176
1723708500000|2024-08-15 07:55:00|440.96|438.06|441.6|438.7|441.95|439.05|440.92|438.02|151
1723708800000|2024-08-15 08:00:00|441.59|438.69|441.41|438.51|442.1|439.2|440.89|437.99|240
1723709100000|2024-08-15 08:05:00|441.4|438.5|441.8|438.9|442.03|439.13|441.2|438.3|185
1723709400000|2024-08-15 08:10:00|441.75|438.85|441.85|438.95|442|439.1|440.88|437.98|204
1723709700000|2024-08-15 08:15:00|441.8|438.9|442.09|439.19|442.3|439.4|441.7|438.8|305
1723710000000|2024-08-15 08:20:00|442.11|439.21|442.11|439.21|442.2|439.3|441.9|439|183
1723710300000|2024-08-15 08:25:00|442.07|439.17|441.49|438.59|442.12|439.22|441.07|438.17|365
1723710600000|2024-08-15 08:30:00|441.5|438.6|441.45|438.55|441.9|439|440.91|438.01|274
1723710900000|2024-08-15 08:35:00|441.41|438.51|441.8|438.9|442.02|439.12|441.32|438.42|334
1723711200000|2024-08-15 08:40:00|441.81|438.91|442.1|439.2|442.2|439.3|441.65|438.75|266
1723711500000|2024-08-15 08:45:00|442.2|439.3|441.49|438.59|442.5|439.6|441.49|438.59|246
1723711800000|2024-08-15 08:50:00|441.56|438.66|441.39|438.49|441.6|438.7|441.2|438.3|332
1723712100000|2024-08-15 08:55:00|441.37|438.47|441.9|439|442|439.1|441.3|438.4|235
1723712400000|2024-08-15 09:00:00|441.8|438.9|442.42|439.52|442.9|440|441.8|438.9|202
1723712700000|2024-08-15 09:05:00|442.41|439.51|442.33|439.43|442.55|439.65|441.91|439.01|101
1723713000000|2024-08-15 09:10:00|442.3|439.4|441.81|438.91|442.47|439.57|441.81|438.91|54
1723713300000|2024-08-15 09:15:00|441.85|438.95|441.9|439|442.2|439.3|441.8|438.9|216
1723713600000|2024-08-15 09:20:00|442|439.1|441.85|438.95|442|439.1|441.77|438.87|134
1723713900000|2024-08-15 09:25:00|441.8|438.9|441.37|438.47|441.8|438.9|441.1|438.2|180
1723714200000|2024-08-15 09:30:00|441.39|438.49|441.51|438.61|441.8|438.9|441.09|438.19|221
1723714500000|2024-08-15 09:35:00|441.52|438.62|440.93|438.03|441.6|438.7|440.72|437.82|203
1723714800000|2024-08-15 09:40:00|440.97|438.07|441.51|438.61|441.71|438.81|440.84|437.94|332
1723715100000|2024-08-15 09:45:00|441.52|438.62|441.22|438.32|441.8|438.9|441.09|438.19|317
1723715400000|2024-08-15 09:50:00|441.23|438.33|440.4|437.5|441.38|438.48|440.38|437.48|328
1723715700000|2024-08-15 09:55:00|440.38|437.48|440.49|437.59|440.53|437.63|440.27|437.37|128
1723716000000|2024-08-15 10:00:00|440.47|437.57|439.71|436.81|440.8|437.9|439.68|436.78|243
1723716300000|2024-08-15 10:05:00|439.72|436.82|440.91|438.01|441.2|438.3|439.7|436.8|263
1723716600000|2024-08-15 10:10:00|440.85|437.95|440.73|437.83|441.1|438.2|440.73|437.83|80
1723716900000|2024-08-15 10:15:00|440.71|437.81|440.1|437.2|440.71|437.81|440.04|437.14|150
1723717200000|2024-08-15 10:20:00|440.13|437.23|440.36|437.46|440.47|437.57|440.07|437.17|244
1723717500000|2024-08-15 10:25:00|440.37|437.47|440.76|437.86|440.88|437.98|440.14|437.24|339
1723717800000|2024-08-15 10:30:00|440.81|437.91|440.44|437.54|440.81|437.91|440.09|437.19|251
1723718100000|2024-08-15 10:35:00|440.42|437.52|439.46|436.56|440.61|437.71|439.46|436.56|187
1723718400000|2024-08-15 10:40:00|439.35|436.45|439.38|436.48|439.62|436.72|439.08|436.18|133
1723718700000|2024-08-15 10:45:00|439.4|436.5|439.8|436.9|439.85|436.95|439.38|436.48|261
1723719000000|2024-08-15 10:50:00|439.9|437|440.38|437.48|440.5|437.6|439.84|436.94|207
1723719300000|2024-08-15 10:55:00|440.35|437.45|439.91|437.01|440.4|437.5|439.89|436.99|222
1723719600000|2024-08-15 11:00:00|439.88|436.98|440.48|437.58|440.7|437.8|439.88|436.98|376
1723719900000|2024-08-15 11:05:00|440.45|437.55|441.01|438.11|441.21|438.31|440.4|437.5|262
1723720200000|2024-08-15 11:10:00|440.99|438.09|441.4|438.5|441.6|438.7|440.78|437.88|307
1723720500000|2024-08-15 11:15:00|441.41|438.51|441.7|438.8|441.9|439|441.41|438.51|349
1723720800000|2024-08-15 11:20:00|441.82|438.92|442.17|439.27|442.2|439.3|441.65|438.75|299
1723721100000|2024-08-15 11:25:00|442.19|439.29|443.58|440.68|443.9|441|442|439.1|449
1723721400000|2024-08-15 11:30:00|443.62|440.72|443.69|440.79|444|441.1|443|440.1|350
1723721700000|2024-08-15 11:35:00|443.6|440.7|443.78|440.88|443.8|440.9|443|440.1|201
1723722000000|2024-08-15 11:40:00|443.8|440.9|443.04|440.14|443.8|440.9|442.83|439.93|202
1723722300000|2024-08-15 11:45:00|443.05|440.15|443.9|441|443.9|441|443.05|440.15|359
1723722600000|2024-08-15 11:50:00|443.85|440.95|443.6|440.7|444.3|441.4|443.54|440.64|356
1723722900000|2024-08-15 11:55:00|443.57|440.67|443.8|440.9|443.9|441|443.54|440.64|150
1723723200000|2024-08-15 12:00:00|443.7|440.8|443.58|440.68|444.12|441.22|443.38|440.48|297
1723723500000|2024-08-15 12:05:00|443.6|440.7|443.9|441|444.1|441.2|443.45|440.55|244
1723723800000|2024-08-15 12:10:00|443.85|440.95|444.15|441.25|444.3|441.4|443.42|440.52|148
1723724100000|2024-08-15 12:15:00|444.09|441.19|445|442.1|445|442.1|443.95|441.05|250
1723724400000|2024-08-15 12:20:00|444.96|442.06|445.6|442.7|446.4|443.5|444.96|442.06|98
1723724700000|2024-08-15 12:25:00|445.65|442.75|446.42|443.52|446.49|443.59|445.6|442.7|251
1723725000000|2024-08-15 12:30:00|446.41|443.51|446.79|443.89|448.42|445.52|446.19|443.29|756
1723725300000|2024-08-15 12:35:00|446.82|443.92|448.32|445.42|449.12|446.22|446.82|443.92|621
1723725600000|2024-08-15 12:40:00|448.31|445.41|448.22|445.32|449.01|446.11|447.75|444.85|583
1723725900000|2024-08-15 12:45:00|448.29|445.39|448.03|445.13|449.46|446.56|448|445.1|573
1723726200000|2024-08-15 12:50:00|448.02|445.12|446.7|443.8|448.04|445.14|446.1|443.2|729
1723726500000|2024-08-15 12:55:00|446.67|443.77|445.49|442.59|446.71|443.81|445.06|442.16|601
1723726800000|2024-08-15 13:00:00|445.51|442.61|446.36|443.46|446.71|443.81|444.01|441.11|521
1723727100000|2024-08-15 13:05:00|446.37|443.47|447.21|444.31|447.3|444.4|446.32|443.42|334
1723727400000|2024-08-15 13:10:00|447.2|444.3|447.67|444.77|448.86|445.96|447.2|444.3|405
1723727700000|2024-08-15 13:15:00|447.7|444.8|448.2|445.3|448.4|445.5|447.46|444.56|336
1723728000000|2024-08-15 13:20:00|448.19|445.29|447.1|444.2|448.2|445.3|446.57|443.67|259
1723728300000|2024-08-15 13:25:00|447.14|444.24|447.46|444.56|448.5|445.6|447.05|444.15|270
1723728600000|2024-08-15 13:30:00|447.49|444.59|447.51|444.61|447.71|444.81|446.69|443.79|313
1723728900000|2024-08-15 13:35:00|447.49|444.59|447.49|444.59|448.22|445.32|446.89|443.99|352
1723729200000|2024-08-15 13:40:00|447.5|444.6|446.25|443.35|448.1|445.2|446.25|443.35|147
1723729500000|2024-08-15 13:45:00|446.27|443.37|446.05|443.15|446.3|443.4|445.3|442.4|253
1723729800000|2024-08-15 13:50:00|446.1|443.2|446.83|443.93|447.3|444.4|446.1|443.2|377
1723730100000|2024-08-15 13:55:00|446.8|443.9|447.8|444.9|447.8|444.9|446.6|443.7|258
1723730400000|2024-08-15 14:00:00|447.7|444.8|447.83|444.93|449.1|446.2|447.49|444.59|361
1723730700000|2024-08-15 14:05:00|447.77|444.87|446.61|443.71|448.25|445.35|446.61|443.71|389
1723731000000|2024-08-15 14:10:00|446.66|443.76|446.6|443.7|447.2|444.3|446.14|443.24|350
1723731300000|2024-08-15 14:15:00|446.58|443.68|446.3|443.4|447.1|444.2|445.87|442.97|284
1723731600000|2024-08-15 14:20:00|446.25|443.35|446|443.1|446.45|443.55|445.8|442.9|72
1723731900000|2024-08-15 14:25:00|446.05|443.15|447.5|444.6|447.6|444.7|446|443.1|196
1723732200000|2024-08-15 14:30:00|447.55|444.65|448.6|445.7|448.8|445.9|447.45|444.55|403
1723732500000|2024-08-15 14:35:00|448.55|445.65|448.51|445.61|449.2|446.3|448.3|445.4|184
1723732800000|2024-08-15 14:40:00|448.46|445.56|446.9|444|448.51|445.61|446.7|443.8|41
1723733100000|2024-08-15 14:45:00|446.95|444.05|448.93|446.03|449.4|446.5|446.95|444.05|161
1723733400000|2024-08-15 14:50:00|448.99|446.09|447.91|445.01|449.2|446.3|447.87|444.97|380
1723733700000|2024-08-15 14:55:00|447.96|445.06|447.74|444.84|448.1|445.2|446.96|444.06|407
1723734000000|2024-08-15 15:00:00|447.75|444.85|448.1|445.2|448.3|445.4|447.03|444.13|359
1723734300000|2024-08-15 15:05:00|448.2|445.3|448|445.1|448.7|445.8|447.68|444.78|316
1723734600000|2024-08-15 15:10:00|448.05|445.15|447.29|444.39|448.5|445.6|446.65|443.75|107
1723734900000|2024-08-15 15:15:00|447.3|444.4|448.59|445.69|449.1|446.2|446.89|443.99|348
1723735200000|2024-08-15 15:20:00|448.54|445.64|448.02|445.12|449.5|446.6|447.62|444.72|331
1723735500000|2024-08-15 15:25:00|448.01|445.11|447.84|444.94|448.7|445.8|447.82|444.92|294
1723735800000|2024-08-15 15:30:00|447.89|444.99|446.4|443.5|448.1|445.2|445.7|442.8|386
1723736100000|2024-08-15 15:35:00|446.35|443.45|446.6|443.7|447.2|444.3|446.15|443.25|327
1723736400000|2024-08-15 15:40:00|446.55|443.65|447.05|444.15|447.4|444.5|446.05|443.15|340
1723736700000|2024-08-15 15:45:00|447.1|444.2|447.6|444.7|447.6|444.7|446.6|443.7|254
1723737000000|2024-08-15 15:50:00|447.59|444.69|447.66|444.76|448.3|445.4|447.45|444.55|161
1723737300000|2024-08-15 15:55:00|447.7|444.8|446.8|443.9|447.9|445|446.75|443.85|281
1723737600000|2024-08-15 16:00:00|446.75|443.85|447.5|444.6|447.5|444.6|446.75|443.85|390
1723737900000|2024-08-15 16:05:00|447.6|444.7|447.1|444.2|447.7|444.8|446.9|444|213
1723738200000|2024-08-15 16:10:00|447.05|444.15|447.05|444.15|447.5|444.6|447|444.1|235
1723738500000|2024-08-15 16:15:00|447|444.1|447.6|444.7|447.7|444.8|446.93|444.03|173
1723738800000|2024-08-15 16:20:00|447.69|444.79|447.4|444.5|448.6|445.7|447.3|444.4|212
1723739100000|2024-08-15 16:25:00|447.43|444.53|447.5|444.6|447.5|444.6|446.85|443.95|211
1723739400000|2024-08-15 16:30:00|447.47|444.57|446.5|443.6|447.7|444.8|446.5|443.6|229
1723739700000|2024-08-15 16:35:00|446.45|443.55|446.05|443.15|446.7|443.8|446.05|443.15|48
1723740000000|2024-08-15 16:40:00|446.1|443.2|444.95|442.05|446.2|443.3|444.66|441.76|55
1723740300000|2024-08-15 16:45:00|444.9|442|444.8|441.9|445.1|442.2|444.2|441.3|258
1723740600000|2024-08-15 16:50:00|444.89|441.99|444.8|441.9|445.1|442.2|444.62|441.72|150
1723740900000|2024-08-15 16:55:00|444.82|441.92|445.5|442.6|445.55|442.65|444.82|441.92|76
1723741200000|2024-08-15 17:00:00|445.6|442.7|444.4|441.5|445.6|442.7|444.24|441.34|35
1723741500000|2024-08-15 17:05:00|444.42|441.52|443.73|440.83|444.5|441.6|443.72|440.82|152
1723741800000|2024-08-15 17:10:00|443.8|440.9|443.93|441.03|444.15|441.25|443.5|440.6|212
1723742100000|2024-08-15 17:15:00|443.9|441|442.52|439.62|444.1|441.2|442.52|439.62|295
1723742400000|2024-08-15 17:20:00|442.51|439.61|442.61|439.71|443.2|440.3|442.45|439.55|245
1723742700000|2024-08-15 17:25:00|442.58|439.68|442.79|439.89|443.1|440.2|442.55|439.65|302
1723743000000|2024-08-15 17:30:00|442.75|439.85|442.2|439.3|442.8|439.9|441.5|438.6|377
1723743300000|2024-08-15 17:35:00|442.15|439.25|442.88|439.98|442.9|440|441.78|438.88|254
1723743600000|2024-08-15 17:40:00|442.85|439.95|442.2|439.3|443.05|440.15|441.95|439.05|248
1723743900000|2024-08-15 17:45:00|442.25|439.35|441.29|438.39|442.3|439.4|440.4|437.5|285
1723744200000|2024-08-15 17:50:00|441.25|438.35|440.4|437.5|441.3|438.4|440.25|437.35|429
1723744500000|2024-08-15 17:55:00|440.38|437.48|437.77|434.87|440.7|437.8|437.71|434.81|442
1723744800000|2024-08-15 18:00:00|437.71|434.81|431.32|428.42|437.71|434.81|428|425.1|877
1723745100000|2024-08-15 18:05:00|431.33|428.43|431.35|428.45|431.7|428.8|429.95|427.05|721
1723745400000|2024-08-15 18:10:00|431.34|428.44|430.44|427.54|431.75|428.85|428.65|425.75|769
1723745700000|2024-08-15 18:15:00|430.42|427.52|429.16|426.26|431.51|428.61|428.5|425.6|854
1723746000000|2024-08-15 18:20:00|429.15|426.25|429.9|427|430|427.1|428.2|425.3|509
1723746300000|2024-08-15 18:25:00|429.85|426.95|429.03|426.13|429.96|427.06|429|426.1|290
1723746600000|2024-08-15 18:30:00|429.08|426.18|428.06|425.16|429.2|426.3|426.79|423.89|486
1723746900000|2024-08-15 18:35:00|428.05|425.15|429.24|426.34|429.56|426.66|428|425.1|419
1723747200000|2024-08-15 18:40:00|429.09|426.19|430.91|428.01|430.91|428.01|428.49|425.59|491
1723747500000|2024-08-15 18:45:00|430.89|427.99|429.58|426.68|430.89|427.99|429.48|426.58|422
1723747800000|2024-08-15 18:50:00|429.57|426.67|429.2|426.3|429.58|426.68|428.5|425.6|361
1723748100000|2024-08-15 18:55:00|429.25|426.35|430.58|427.68|430.6|427.7|429.2|426.3|441
1723748400000|2024-08-15 19:00:00|430.5|427.6|428.5|425.6|430.58|427.68|428.4|425.5|530
1723748700000|2024-08-15 19:05:00|428.46|425.56|428.1|425.2|428.7|425.8|427.05|424.15|480
1723749000000|2024-08-15 19:10:00|428.05|425.15|428.92|426.02|429|426.1|426.96|424.06|727
1723749300000|2024-08-15 19:15:00|429|426.1|428.55|425.65|429.9|427|428.53|425.63|562
1723749600000|2024-08-15 19:20:00|428.1|425.2|427.57|424.67|428.4|425.5|427.38|424.48|136
1723749900000|2024-08-15 19:25:00|427.58|424.68|428.1|425.2|428.7|425.8|427.58|424.68|200
1723750200000|2024-08-15 19:30:00|427.9|425|427.4|424.5|429.1|426.2|427.37|424.47|487
1723750500000|2024-08-15 19:35:00|427.44|424.54|428.7|425.8|428.7|425.8|426.88|423.98|568
1723750800000|2024-08-15 19:40:00|428.75|425.85|428.1|425.2|428.75|425.85|426.9|424|451
1723751100000|2024-08-15 19:45:00|428.05|425.15|429.27|426.37|430.8|427.9|427.96|425.06|482
1723751400000|2024-08-15 19:50:00|429.16|426.26|429.49|426.59|429.9|427|428.13|425.23|504
1723751700000|2024-08-15 19:55:00|429.47|426.57|429.11|426.21|429.75|426.85|428.9|426|390
1723752000000|2024-08-15 20:00:00|429.08|426.18|428.71|425.81|429.7|426.8|428.57|425.67|335
1723752300000|2024-08-15 20:05:00|428.72|425.82|428.47|425.57|429.05|426.15|427.64|424.74|360
1723752600000|2024-08-15 20:10:00|428.5|425.6|427.89|424.99|428.7|425.8|427.39|424.49|380
1723752900000|2024-08-15 20:15:00|427.85|424.95|427.7|424.8|428.2|425.3|427.57|424.67|305
1723753200000|2024-08-15 20:20:00|427.66|424.76|428.45|425.55|428.66|425.76|427.66|424.76|372
1723753500000|2024-08-15 20:25:00|428.5|425.6|429.41|426.51|429.8|426.9|428.45|425.55|404
1723753800000|2024-08-15 20:30:00|429.38|426.48|428.65|425.75|429.6|426.7|428.55|425.65|468
1723754100000|2024-08-15 20:35:00|428.63|425.73|428.12|425.22|428.65|425.75|427.94|425.04|249
1723754400000|2024-08-15 20:40:00|428.11|425.21|428.15|425.25|428.2|425.3|427.95|425.05|80
1723754700000|2024-08-15 20:45:00|428.05|425.15|426.97|424.07|428.05|425.15|426.92|424.02|125
1723755000000|2024-08-15 20:50:00|426.92|424.02|426.69|423.79|427.02|424.12|426.62|423.72|245
1723755300000|2024-08-15 20:55:00|426.66|423.76|428.31|425.41|428.4|425.5|425.5|422.6|576
1723755600000|2024-08-15 21:00:00|428.32|425.42|428.28|425.38|428.64|425.74|427.61|424.71|671
1723755900000|2024-08-15 21:05:00|428.25|425.35|428.11|425.21|429.02|426.12|427.8|424.9|459
1723756200000|2024-08-15 21:10:00|428.09|425.19|427.15|424.25|428.09|425.19|426.75|423.85|464
1723756500000|2024-08-15 21:15:00|427.13|424.23|425.01|422.11|427.15|424.25|424.98|422.08|474
1723756800000|2024-08-15 21:20:00|425.02|422.12|424.48|421.58|425.17|422.27|424.48|421.58|157
1723757100000|2024-08-15 21:25:00|424.52|421.62|426.81|423.91|426.81|423.91|424.52|421.62|148
1723757400000|2024-08-15 21:30:00|426.79|423.89|425.93|423.03|426.79|423.89|425.19|422.29|162
1723757700000|2024-08-15 21:35:00|425.92|423.02|427.23|424.33|427.46|424.56|425.49|422.59|226
1723758000000|2024-08-15 21:40:00|427.18|424.28|427.01|424.11|427.36|424.46|427|424.1|102
1723758300000|2024-08-15 21:45:00|427.04|424.14|426.92|424.02|427.05|424.15|426.92|424.02|32
1723758600000|2024-08-15 21:50:00|426.8|423.9|427.04|424.14|427.09|424.19|426.75|423.85|54
1723758900000|2024-08-15 21:55:00|427.08|424.18|428|425.1|428.18|425.28|427.08|424.18|92
1723759200000|2024-08-15 22:00:00|427.95|425.05|426.25|423.35|428|425.1|426.25|423.35|104
1723759500000|2024-08-15 22:05:00|426.3|423.4|426.49|423.59|426.6|423.7|425.64|422.74|216
1723759800000|2024-08-15 22:10:00|426.45|423.55|427.15|424.25|427.4|424.5|426.34|423.44|232
1723760100000|2024-08-15 22:15:00|427.09|424.19|427.45|424.55|427.5|424.6|426.5|423.6|364
1723760400000|2024-08-15 22:20:00|427.48|424.58|427.7|424.8|427.85|424.95|427.22|424.32|359
1723760700000|2024-08-15 22:25:00|427.6|424.7|429.12|426.22|429.25|426.35|427.56|424.66|262
1723761000000|2024-08-15 22:30:00|429.1|426.2|429.4|426.5|429.5|426.6|428.61|425.71|313
1723761300000|2024-08-15 22:35:00|429.48|426.58|432|429.1|432.1|429.2|429.4|426.5|346
1723761600000|2024-08-15 22:40:00|431.95|429.05|430.78|427.88|431.95|429.05|430.39|427.49|258
1723761900000|2024-08-15 22:45:00|430.77|427.87|430.47|427.57|430.77|427.87|430.22|427.32|173
1723762200000|2024-08-15 22:50:00|430.5|427.6|429.63|426.73|430.5|427.6|429.3|426.4|309
1723762500000|2024-08-15 22:55:00|429.71|426.81|429.8|426.9|430.08|427.18|429.6|426.7|281
1723762800000|2024-08-15 23:00:00|429.84|426.94|429.65|426.75|430.29|427.39|429.38|426.48|321
1723763100000|2024-08-15 23:05:00|429.6|426.7|430.5|427.6|430.53|427.63|429.6|426.7|303
1723763400000|2024-08-15 23:10:00|430.55|427.65|431.1|428.2|431.15|428.25|430.45|427.55|202
1723763700000|2024-08-15 23:15:00|431.15|428.25|431.41|428.51|431.53|428.63|431.01|428.11|257
1723764000000|2024-08-15 23:20:00|431.42|428.52|431.34|428.44|431.47|428.57|430.93|428.03|171
1723764300000|2024-08-15 23:25:00|431.3|428.4|431.08|428.18|431.52|428.62|430.9|428|310
1723764600000|2024-08-15 23:30:00|431.07|428.17|430.75|427.85|431.08|428.18|430.65|427.75|239
1723764900000|2024-08-15 23:35:00|430.72|427.82|430.04|427.14|430.75|427.85|429.8|426.9|255
1723765200000|2024-08-15 23:40:00|430.05|427.15|429.21|426.31|430.05|427.15|428.94|426.04|345
1723765500000|2024-08-15 23:45:00|429.15|426.25|429.32|426.42|429.69|426.79|428.6|425.7|254
1723765800000|2024-08-15 23:50:00|429.29|426.39|429.65|426.75|429.73|426.83|429.18|426.28|120
1723766100000|2024-08-15 23:55:00|429.68|426.78|429.3|426.4|429.76|426.86|429.09|426.19|92
1723766400000|2024-08-16 00:00:00|429.29|426.39|429.29|426.39|429.6|426.7|428.58|425.68|322
1723766700000|2024-08-16 00:05:00|429.26|426.36|430.1|427.2|430.1|427.2|429.26|426.36|273
1723767000000|2024-08-16 00:10:00|430.09|427.19|429.48|426.58|430.1|427.2|429.4|426.5|48
1723767300000|2024-08-16 00:15:00|429.47|426.57|429.73|426.83|430.2|427.3|428.95|426.05|120
1723767600000|2024-08-16 00:20:00|429.71|426.81|428.26|425.36|429.9|427|428.25|425.35|283
1723767900000|2024-08-16 00:25:00|428.28|425.38|428.28|425.38|428.9|426|428.05|425.15|342
1723768200000|2024-08-16 00:30:00|428.3|425.4|428.8|425.9|428.85|425.95|428.18|425.28|382
1723768500000|2024-08-16 00:35:00|428.78|425.88|428.4|425.5|428.9|426|428.39|425.49|204
1723768800000|2024-08-16 00:40:00|428.39|425.49|428.39|425.49|428.6|425.7|428.17|425.27|124
1723769100000|2024-08-16 00:45:00|428.31|425.41|428.74|425.84|428.95|426.05|428.17|425.27|267
1723769400000|2024-08-16 00:50:00|428.7|425.8|428.7|425.8|428.8|425.9|428.57|425.67|152
1723769700000|2024-08-16 00:55:00|428.6|425.7|428.65|425.75|428.75|425.85|428.42|425.52|180
1723770000000|2024-08-16 01:00:00|428.7|425.8|429.8|426.9|430.02|427.12|428.65|425.75|299
1723770300000|2024-08-16 01:05:00|429.76|426.86|429.39|426.49|429.76|426.86|429.2|426.3|266
1723770600000|2024-08-16 01:10:00|429.32|426.42|428.61|425.71|429.32|426.42|428.6|425.7|282
1723770900000|2024-08-16 01:15:00|428.6|425.7|427.49|424.59|428.7|425.8|427.39|424.49|309
1723771200000|2024-08-16 01:20:00|427.44|424.54|427.18|424.28|427.55|424.65|426.74|423.84|260
1723771500000|2024-08-16 01:25:00|427.21|424.31|426.97|424.07|427.3|424.4|426.97|424.07|168
1723771800000|2024-08-16 01:30:00|426.93|424.03|427.22|424.32|427.3|424.4|426.8|423.9|181
1723772100000|2024-08-16 01:35:00|427.26|424.36|427.8|424.9|427.8|424.9|427.19|424.29|151
1723772400000|2024-08-16 01:40:00|427.83|424.93|427.48|424.58|427.9|425|427.3|424.4|157
1723772700000|2024-08-16 01:45:00|427.45|424.55|426.33|423.43|427.45|424.55|426.1|423.2|265
1723773000000|2024-08-16 01:50:00|426.15|423.25|427.01|424.11|427.1|424.2|426.15|423.25|201
1723773300000|2024-08-16 01:55:00|426.92|424.02|427.8|424.9|427.95|425.05|426.89|423.99|236
1723773600000|2024-08-16 02:00:00|427.85|424.95|426.72|423.82|428.2|425.3|426.7|423.8|210
1723773900000|2024-08-16 02:05:00|426.7|423.8|426.33|423.43|427.02|424.12|426|423.1|207
1723774200000|2024-08-16 02:10:00|426.19|423.29|426.23|423.33|426.33|423.43|425.79|422.89|161
1723774500000|2024-08-16 02:15:00|426.2|423.3|426.8|423.9|426.85|423.95|426.2|423.3|202
1723774800000|2024-08-16 02:20:00|426.7|423.8|428.06|425.16|428.1|425.2|426.65|423.75|300
1723775100000|2024-08-16 02:25:00|428.09|425.19|428.85|425.95|429.1|426.2|427.78|424.88|243
1723775400000|2024-08-16 02:30:00|428.8|425.9|432.1|429.2|433.1|430.2|428.69|425.79|508
1723775700000|2024-08-16 02:35:00|432.25|429.35|431.9|429|432.62|429.72|431.35|428.45|375
1723776000000|2024-08-16 02:40:00|431.91|429.01|430.4|427.5|432|429.1|430.19|427.29|300
1723776300000|2024-08-16 02:45:00|430.38|427.48|430.41|427.51|431.3|428.4|430.1|427.2|408
1723776600000|2024-08-16 02:50:00|430.45|427.55|430.2|427.3|430.74|427.84|429.79|426.89|295
1723776900000|2024-08-16 02:55:00|430.19|427.29|430.65|427.75|430.65|427.75|430.1|427.2|241
1723777200000|2024-08-16 03:00:00|430.6|427.7|430.01|427.11|430.75|427.85|429.91|427.01|308
1723777500000|2024-08-16 03:05:00|430.03|427.13|430.6|427.7|430.6|427.7|429.67|426.77|274
1723777800000|2024-08-16 03:10:00|430.59|427.69|430.55|427.65|431.05|428.15|430.5|427.6|189
1723778100000|2024-08-16 03:15:00|430.51|427.61|430.3|427.4|430.8|427.9|430.05|427.15|157
1723778400000|2024-08-16 03:20:00|430.23|427.33|429.7|426.8|430.23|427.33|429.29|426.39|365
1723778700000|2024-08-16 03:25:00|429.8|426.9|430.02|427.12|430.1|427.2|429.6|426.7|222
1723779000000|2024-08-16 03:30:00|430|427.1|429.71|426.81|430|427.1|429.44|426.54|230
1723779300000|2024-08-16 03:35:00|429.76|426.86|429.35|426.45|430|427.1|429.29|426.39|155
1723779600000|2024-08-16 03:40:00|429.4|426.5|429.83|426.93|429.9|427|429.4|426.5|254
1723779900000|2024-08-16 03:45:00|429.81|426.91|430.15|427.25|430.3|427.4|429.67|426.77|226
1723780200000|2024-08-16 03:50:00|430.2|427.3|429.42|426.52|430.5|427.6|429.31|426.41|279
1723780500000|2024-08-16 03:55:00|429.4|426.5|429.48|426.58|429.65|426.75|429.29|426.39|255
1723780800000|2024-08-16 04:00:00|429.49|426.59|429.8|426.9|429.8|426.9|429.1|426.2|246
1723781100000|2024-08-16 04:05:00|429.85|426.95|429.6|426.7|429.95|427.05|429.5|426.6|310
1723781400000|2024-08-16 04:10:00|429.59|426.69|429.45|426.55|429.64|426.74|429.2|426.3|236
1723781700000|2024-08-16 04:15:00|429.2|426.3|429.65|426.75|429.8|426.9|429.06|426.16|285
1723782000000|2024-08-16 04:20:00|429.63|426.73|430.45|427.55|430.5|427.6|429.57|426.67|330
1723782300000|2024-08-16 04:25:00|430.4|427.5|430.7|427.8|430.8|427.9|430.4|427.5|305
1723782600000|2024-08-16 04:30:00|430.8|427.9|430.8|427.9|431.05|428.15|430.48|427.58|245
1723782900000|2024-08-16 04:35:00|430.81|427.91|430.92|428.02|431.05|428.15|430.8|427.9|126
1723783200000|2024-08-16 04:40:00|430.9|428|431.5|428.6|431.6|428.7|430.86|427.96|254
1723783500000|2024-08-16 04:45:00|431.48|428.58|431.62|428.72|432.11|429.21|431.45|428.55|282
1723783800000|2024-08-16 04:50:00|431.63|428.73|431.35|428.45|431.63|428.73|431.01|428.11|308
1723784100000|2024-08-16 04:55:00|431.39|428.49|432.29|429.39|432.33|429.43|431.28|428.38|281
1723784400000|2024-08-16 05:00:00|432.28|429.38|432.55|429.65|432.8|429.9|431.94|429.04|220
1723784700000|2024-08-16 05:05:00|432.6|429.7|432.32|429.42|432.6|429.7|432.18|429.28|186
1723785000000|2024-08-16 05:10:00|432.23|429.33|431.91|429.01|432.32|429.42|431.7|428.8|276
1723785300000|2024-08-16 05:15:00|431.93|429.03|432.49|429.59|432.67|429.77|431.93|429.03|308
1723785600000|2024-08-16 05:20:00|432.55|429.65|432.36|429.46|433|430.1|432.16|429.26|243
1723785900000|2024-08-16 05:25:00|432.39|429.49|432.59|429.69|432.74|429.84|432.34|429.44|255
1723786200000|2024-08-16 05:30:00|432.58|429.68|433.1|430.2|433.1|430.2|432.57|429.67|176
1723786500000|2024-08-16 05:35:00|433|430.1|432.85|429.95|433.1|430.2|432.6|429.7|103
1723786800000|2024-08-16 05:40:00|432.78|429.88|432.61|429.71|432.9|430|432.54|429.64|133
1723787100000|2024-08-16 05:45:00|432.62|429.72|432.83|429.93|432.97|430.07|432.5|429.6|168
1723787400000|2024-08-16 05:50:00|432.82|429.92|432.81|429.91|433.4|430.5|432.67|429.77|234
1723787700000|2024-08-16 05:55:00|432.82|429.92|432.66|429.76|432.89|429.99|432.45|429.55|180
1723788000000|2024-08-16 06:00:00|432.71|429.81|432.73|429.83|432.8|429.9|432.02|429.12|238
1723788300000|2024-08-16 06:05:00|432.75|429.85|433.2|430.3|433.4|430.5|432.7|429.8|234
1723788600000|2024-08-16 06:10:00|433.29|430.39|433.8|430.9|433.95|431.05|433.25|430.35|95
1723788900000|2024-08-16 06:15:00|433.85|430.95|434.51|431.61|434.66|431.76|433.8|430.9|124
1723789200000|2024-08-16 06:20:00|434.45|431.55|434.11|431.21|434.45|431.55|434.09|431.19|115
1723789500000|2024-08-16 06:25:00|434.09|431.19|434.28|431.38|434.35|431.45|434.03|431.13|208
1723789800000|2024-08-16 06:30:00|434.29|431.39|435.2|432.3|435.3|432.4|434.29|431.39|210
1723790100000|2024-08-16 06:35:00|435.25|432.35|435.42|432.52|435.9|433|435.25|432.35|76
1723790400000|2024-08-16 06:40:00|435.47|432.57|435.85|432.95|436.3|433.4|435.45|432.55|150
1723790700000|2024-08-16 06:45:00|435.83|432.93|437.05|434.15|437.15|434.25|435.83|432.93|253
1723791000000|2024-08-16 06:50:00|437.01|434.11|437.11|434.21|437.2|434.3|436.65|433.75|222
1723791300000|2024-08-16 06:55:00|437.12|434.22|437.7|434.8|437.7|434.8|437.11|434.21|153
1723791600000|2024-08-16 07:00:00|437.6|434.7|438.17|435.27|438.4|435.5|437.6|434.7|254
1723791900000|2024-08-16 07:05:00|438.14|435.24|437.83|434.93|438.21|435.31|437.5|434.6|326
1723792200000|2024-08-16 07:10:00|437.78|434.88|437.08|434.18|438.31|435.41|437.05|434.15|411
1723792500000|2024-08-16 07:15:00|437.06|434.16|436.29|433.39|437.28|434.38|436.26|433.36|441
1723792800000|2024-08-16 07:20:00|436.3|433.4|437.37|434.47|437.41|434.51|436.01|433.11|295
1723793100000|2024-08-16 07:25:00|437.39|434.49|437.99|435.09|438.01|435.11|437.37|434.47|155
1723793400000|2024-08-16 07:30:00|438.01|435.11|438.6|435.7|439.4|436.5|437.99|435.09|277
1723793700000|2024-08-16 07:35:00|438.64|435.74|439.4|436.5|439.4|436.5|438.6|435.7|215
1723794000000|2024-08-16 07:40:00|439.35|436.45|439.9|437|440.2|437.3|439.35|436.45|160
1723794300000|2024-08-16 07:45:00|439.85|436.95|439.78|436.88|439.9|437|439.4|436.5|244
1723794600000|2024-08-16 07:50:00|439.57|436.67|439.24|436.34|439.57|436.67|438.85|435.95|259
1723794900000|2024-08-16 07:55:00|439.21|436.31|438.62|435.72|439.28|436.38|438.3|435.4|188
1723795200000|2024-08-16 08:00:00|438.5|435.6|438.45|435.55|439|436.1|438.27|435.37|200
1723795500000|2024-08-16 08:05:00|438.46|435.56|438.95|436.05|439.05|436.15|438.2|435.3|301
1723795800000|2024-08-16 08:10:00|438.9|436|438.19|435.29|438.9|436|438.12|435.22|234
1723796100000|2024-08-16 08:15:00|438.16|435.26|438.3|435.4|438.51|435.61|438|435.1|170
1723796400000|2024-08-16 08:20:00|438.29|435.39|438.05|435.15|438.3|435.4|437.9|435|218
1723796700000|2024-08-16 08:25:00|437.96|435.06|437.43|434.53|438.07|435.17|437.3|434.4|192
1723797000000|2024-08-16 08:30:00|437.42|434.52|437.06|434.16|437.7|434.8|437|434.1|188
1723797300000|2024-08-16 08:35:00|437.05|434.15|437.65|434.75|437.7|434.8|436.85|433.95|287
1723797600000|2024-08-16 08:40:00|437.7|434.8|438.26|435.36|438.32|435.42|437.65|434.75|310
1723797900000|2024-08-16 08:45:00|438.28|435.38|438.75|435.85|438.8|435.9|438.25|435.35|202
1723798200000|2024-08-16 08:50:00|438.7|435.8|438.8|435.9|438.9|436|438.56|435.66|79
1723798500000|2024-08-16 08:55:00|438.9|436|437.99|435.09|439|436.1|437.97|435.07|158
1723798800000|2024-08-16 09:00:00|438|435.1|437.63|434.73|438.11|435.21|437.63|434.73|220
1723799100000|2024-08-16 09:05:00|437.5|434.6|437.23|434.33|437.72|434.82|437.22|434.32|257
1723799400000|2024-08-16 09:10:00|437.22|434.32|437.7|434.8|437.7|434.8|437|434.1|269
1723799700000|2024-08-16 09:15:00|437.75|434.85|438.6|435.7|438.9|436|437.73|434.83|379
1723800000000|2024-08-16 09:20:00|438.65|435.75|437.99|435.09|438.7|435.8|437.98|435.08|234
1723800300000|2024-08-16 09:25:00|437.98|435.08|437.51|434.61|437.98|435.08|437.5|434.6|301
1723800600000|2024-08-16 09:30:00|437.5|434.6|437.53|434.63|437.62|434.72|437.1|434.2|237
1723800900000|2024-08-16 09:35:00|437.51|434.61|437.51|434.61|438.15|435.25|437.4|434.5|207
1723801200000|2024-08-16 09:40:00|437.53|434.63|437.91|435.01|437.92|435.02|437.5|434.6|283
1723801500000|2024-08-16 09:45:00|437.92|435.02|437.82|434.92|437.92|435.02|437.5|434.6|274
1723801800000|2024-08-16 09:50:00|437.83|434.93|437.93|435.03|438|435.1|437.5|434.6|364
1723802100000|2024-08-16 09:55:00|437.95|435.05|438.7|435.8|438.7|435.8|437.93|435.03|288
1723802400000|2024-08-16 10:00:00|438.75|435.85|437.58|434.68|439.01|436.11|437.3|434.4|259
1723802700000|2024-08-16 10:05:00|437.57|434.67|437.04|434.14|437.73|434.83|436.6|433.7|309
1723803000000|2024-08-16 10:10:00|436.94|434.04|436.39|433.49|437.19|434.29|435.85|432.95|458
1723803300000|2024-08-16 10:15:00|436.41|433.51|436.4|433.5|436.7|433.8|436.2|433.3|467
1723803600000|2024-08-16 10:20:00|436.49|433.59|436.56|433.66|436.85|433.95|436.3|433.4|231
1723803900000|2024-08-16 10:25:00|436.43|433.53|436.12|433.22|436.56|433.66|435.7|432.8|490
1723804200000|2024-08-16 10:30:00|436|433.1|436.16|433.26|436.33|433.43|435.9|433|405
1723804500000|2024-08-16 10:35:00|436.1|433.2|435.85|432.95|436.4|433.5|435.78|432.88|329
1723804800000|2024-08-16 10:40:00|435.84|432.94|436.08|433.18|436.1|433.2|435.83|432.93|145
1723805100000|2024-08-16 10:45:00|436.01|433.11|436.2|433.3|436.4|433.5|435.9|433|25
1723805400000|2024-08-16 10:50:00|436.13|433.23|435.9|433|436.13|433.23|435.9|433|57
1723805700000|2024-08-16 10:55:00|435.97|433.07|435.56|432.66|436.02|433.12|435.49|432.59|129
1723806000000|2024-08-16 11:00:00|435.5|432.6|434.68|431.78|435.66|432.76|434.6|431.7|297
1723806300000|2024-08-16 11:05:00|434.67|431.77|434.5|431.6|434.85|431.95|434.49|431.59|329
1723806600000|2024-08-16 11:10:00|434.49|431.59|433.94|431.04|434.56|431.66|433.63|430.73|321
1723806900000|2024-08-16 11:15:00|433.95|431.05|434.42|431.52|434.5|431.6|433.94|431.04|244
1723807200000|2024-08-16 11:20:00|434.43|431.53|435.36|432.46|435.9|433|434.38|431.48|325
1723807500000|2024-08-16 11:25:00|435.33|432.43|433.94|431.04|435.34|432.44|433.89|430.99|334
1723807800000|2024-08-16 11:30:00|433.92|431.02|433.41|430.51|434.08|431.18|433.38|430.48|316
1723808100000|2024-08-16 11:35:00|433.4|430.5|433.52|430.62|433.92|431.02|433.38|430.48|323
1723808400000|2024-08-16 11:40:00|433.51|430.61|433.41|430.51|433.57|430.67|433.33|430.43|291
1723808700000|2024-08-16 11:45:00|433.39|430.49|433.12|430.22|433.48|430.58|432.95|430.05|280
1723809000000|2024-08-16 11:50:00|433.11|430.21|432.78|429.88|433.52|430.62|431.94|429.04|480
1723809300000|2024-08-16 11:55:00|432.75|429.85|432.59|429.69|432.95|430.05|432.43|429.53|210
1723809600000|2024-08-16 12:00:00|432.6|429.7|433.16|430.26|433.82|430.92|432.59|429.69|337
1723809900000|2024-08-16 12:05:00|433.17|430.27|432.97|430.07|433.53|430.63|432.9|430|301
1723810200000|2024-08-16 12:10:00|432.91|430.01|430.77|427.87|432.97|430.07|430.6|427.7|488
1723810500000|2024-08-16 12:15:00|430.8|427.9|429.03|426.13|430.85|427.95|428.79|425.89|528
1723810800000|2024-08-16 12:20:00|429.04|426.14|428.55|425.65|429.31|426.41|427.85|424.95|580
1723811100000|2024-08-16 12:25:00|428.51|425.61|427.84|424.94|428.56|425.66|427.62|424.72|401
1723811400000|2024-08-16 12:30:00|427.85|424.95|424.91|422.01|427.88|424.98|423.98|421.08|859
1723811700000|2024-08-16 12:35:00|424.9|422|425.09|422.19|425.95|423.05|423.7|420.8|763
1723812000000|2024-08-16 12:40:00|425.1|422.2|424.21|421.31|425.31|422.41|422.91|420.01|727
1723812300000|2024-08-16 12:45:00|424.22|421.32|425.55|422.65|425.7|422.8|424.01|421.11|643
1723812600000|2024-08-16 12:50:00|425.5|422.6|425.54|422.64|426|423.1|424.93|422.03|501
1723812900000|2024-08-16 12:55:00|425.58|422.68|426|423.1|427|424.1|425.58|422.68|455
1723813200000|2024-08-16 13:00:00|426.1|423.2|428.05|425.15|428.08|425.18|424.45|421.55|741
1723813500000|2024-08-16 13:05:00|428.06|425.16|428.78|425.88|429.26|426.36|427.93|425.03|398
1723813800000|2024-08-16 13:10:00|428.8|425.9|428.1|425.2|428.8|425.9|426.93|424.03|493
1723814100000|2024-08-16 13:15:00|428.05|425.15|431.61|428.71|433.6|430.7|428.05|425.15|808
1723814400000|2024-08-16 13:20:00|431.62|428.72|430.91|428.01|432.6|429.7|430.6|427.7|774
1723814700000|2024-08-16 13:25:00|430.93|428.03|432.22|429.32|432.22|429.32|430.8|427.9|628
1723815000000|2024-08-16 13:30:00|432.27|429.37|434.43|431.53|434.76|431.86|431.32|428.42|667
1723815300000|2024-08-16 13:35:00|434.42|431.52|432.32|429.42|434.72|431.82|432.25|429.35|780
1723815600000|2024-08-16 13:40:00|432.35|429.45|431.68|428.78|433.2|430.3|431.4|428.5|640
1723815900000|2024-08-16 13:45:00|431.7|428.8|431.82|428.92|432.2|429.3|430.9|428|701
1723816200000|2024-08-16 13:50:00|431.81|428.91|429.4|426.5|432.01|429.11|427.28|424.38|736
1723816500000|2024-08-16 13:55:00|429.43|426.53|431.44|428.54|431.56|428.66|429.1|426.2|639
1723816800000|2024-08-16 14:00:00|431.41|428.51|430.44|427.54|432.07|429.17|429.78|426.88|747
1723817100000|2024-08-16 14:05:00|430.42|427.52|429.56|426.66|431.1|428.2|429.26|426.36|751
1723817400000|2024-08-16 14:10:00|429.57|426.67|429.16|426.26|430.08|427.18|427.85|424.95|544
1723817700000|2024-08-16 14:15:00|429.13|426.23|430.37|427.47|430.83|427.93|428.8|425.9|690
1723818000000|2024-08-16 14:20:00|430.36|427.46|427.82|424.92|430.42|427.52|426.92|424.02|644
1723818300000|2024-08-16 14:25:00|427.74|424.84|428.68|425.78|428.8|425.9|427.63|424.73|601
1723818600000|2024-08-16 14:30:00|428.7|425.8|429.79|426.89|429.9|427|428.13|425.23|587
1723818900000|2024-08-16 14:35:00|429.8|426.9|431.1|428.2|431.36|428.46|429.67|426.77|373
1723819200000|2024-08-16 14:40:00|431.2|428.3|431.42|428.52|431.94|429.04|430.24|427.34|536
1723819500000|2024-08-16 14:45:00|431.38|428.48|428.67|425.77|431.64|428.74|428.26|425.36|694
1723819800000|2024-08-16 14:50:00|428.69|425.79|427.86|424.96|428.87|425.97|427.05|424.15|646
1723820100000|2024-08-16 14:55:00|427.85|424.95|428.05|425.15|428.07|425.17|427.24|424.34|745
1723820400000|2024-08-16 15:00:00|428.04|425.14|429.35|426.45|429.4|426.5|427.46|424.56|593
1723820700000|2024-08-16 15:05:00|429.38|426.48|429.43|426.53|429.72|426.82|428.45|425.55|671
1723821000000|2024-08-16 15:10:00|429.51|426.61|430.7|427.8|430.9|428|429.22|426.32|491
1723821300000|2024-08-16 15:15:00|430.65|427.75|430.28|427.38|430.7|427.8|429.89|426.99|328
1723821600000|2024-08-16 15:20:00|430.25|427.35|428.93|426.03|430.25|427.35|428.81|425.91|473
1723821900000|2024-08-16 15:25:00|428.97|426.07|427.38|424.48|429.21|426.31|425.8|422.9|698
1723822200000|2024-08-16 15:30:00|427.39|424.49|426.68|423.78|427.85|424.95|426.48|423.58|697
1723822500000|2024-08-16 15:35:00|426.66|423.76|426.29|423.39|427|424.1|424.5|421.6|767
1723822800000|2024-08-16 15:40:00|426.28|423.38|427.06|424.16|427.36|424.46|426.28|423.38|584
1723823100000|2024-08-16 15:45:00|427.03|424.13|425.46|422.56|427.1|424.2|425.15|422.25|735
1723823400000|2024-08-16 15:50:00|425.41|422.51|425.7|422.8|425.95|423.05|424.44|421.54|537
1723823700000|2024-08-16 15:55:00|425.72|422.82|426.89|423.99|427.1|424.2|425.68|422.78|447
1723824000000|2024-08-16 16:00:00|426.87|423.97|427.55|424.65|427.79|424.89|426.41|423.51|662
1723824300000|2024-08-16 16:05:00|427.5|424.6|429|426.1|429|426.1|427.23|424.33|468
1723824600000|2024-08-16 16:10:00|428.95|426.05|429.1|426.2|429.61|426.71|428.11|425.21|573
1723824900000|2024-08-16 16:15:00|429.12|426.22|428.88|425.98|430.45|427.55|428.6|425.7|661
1723825200000|2024-08-16 16:20:00|428.89|425.99|430.36|427.46|430.7|427.8|428.89|425.99|559
1723825500000|2024-08-16 16:25:00|430.34|427.44|432.34|429.44|432.7|429.8|430.1|427.2|491
1723825800000|2024-08-16 16:30:00|432.33|429.43|432.49|429.59|432.8|429.9|431.75|428.85|702
1723826100000|2024-08-16 16:35:00|432.5|429.6|430.95|428.05|432.7|429.8|430.54|427.64|748
1723826400000|2024-08-16 16:40:00|430.9|428|431.16|428.26|431.5|428.6|429.99|427.09|579
1723826700000|2024-08-16 16:45:00|431.17|428.27|430|427.1|431.35|428.45|429.9|427|492
1723827000000|2024-08-16 16:50:00|430.02|427.12|429.73|426.83|430.81|427.91|429.71|426.81|470
1723827300000|2024-08-16 16:55:00|429.72|426.82|430.4|427.5|430.95|428.05|429.55|426.65|462
1723827600000|2024-08-16 17:00:00|430.5|427.6|429.3|426.4|430.5|427.6|428.68|425.78|517
1723827900000|2024-08-16 17:05:00|429.23|426.33|428.44|425.54|429.4|426.5|427.8|424.9|599
1723828200000|2024-08-16 17:10:00|428.46|425.56|427.83|424.93|429.5|426.6|427.69|424.79|520
1723828500000|2024-08-16 17:15:00|427.84|424.94|427.85|424.95|428.05|425.15|426.8|423.9|208
1723828800000|2024-08-16 17:20:00|427.8|424.9|425.83|422.93|427.8|424.9|425.2|422.3|364
1723829100000|2024-08-16 17:25:00|425.84|422.94|427.65|424.75|428.3|425.4|425.84|422.94|448
1723829400000|2024-08-16 17:30:00|427.64|424.74|429.17|426.27|431.4|428.5|427.61|424.71|641
1723829700000|2024-08-16 17:35:00|429.19|426.29|429.81|426.91|430.16|427.26|429|426.1|697
1723830000000|2024-08-16 17:40:00|429.83|426.93|429.81|426.91|431.13|428.23|429.6|426.7|636
1723830300000|2024-08-16 17:45:00|429.85|426.95|430.41|427.51|431.55|428.65|429.62|426.72|585
1723830600000|2024-08-16 17:50:00|430.42|427.52|429.69|426.79|430.42|427.52|429.51|426.61|480
1723830900000|2024-08-16 17:55:00|429.72|426.82|433.16|430.26|434.24|431.34|429.72|426.82|486
1723831200000|2024-08-16 18:00:00|433.17|430.27|434.12|431.22|435.52|432.62|432.35|429.45|691
1723831500000|2024-08-16 18:05:00|434.16|431.26|431.57|428.67|434.51|431.61|431.4|428.5|737
1723831800000|2024-08-16 18:10:00|431.52|428.62|431.39|428.49|432.06|429.16|430.79|427.89|549
1723832100000|2024-08-16 18:15:00|431.42|428.52|432.7|429.8|433.75|430.85|431.37|428.47|563
1723832400000|2024-08-16 18:20:00|432.73|429.83|433.26|430.36|433.9|431|432.68|429.78|475
1723832700000|2024-08-16 18:25:00|433.21|430.31|432.51|429.61|433.9|431|432.42|429.52|398
1723833000000|2024-08-16 18:30:00|432.52|429.62|433.1|430.2|433.25|430.35|431.76|428.86|471
1723833300000|2024-08-16 18:35:00|433.2|430.3|433.31|430.41|434.14|431.24|432.64|429.74|539
1723833600000|2024-08-16 18:40:00|433.28|430.38|432.39|429.49|433.28|430.38|431.81|428.91|513
1723833900000|2024-08-16 18:45:00|432.37|429.47|433.31|430.41|433.43|430.53|432.07|429.17|384
1723834200000|2024-08-16 18:50:00|433.36|430.46|435.15|432.25|435.26|432.36|433.31|430.41|405
1723834500000|2024-08-16 18:55:00|435.17|432.27|434.14|431.24|435.26|432.36|434.06|431.16|234
1723834800000|2024-08-16 19:00:00|434.15|431.25|434.99|432.09|435.55|432.65|434|431.1|424
1723835100000|2024-08-16 19:05:00|435.02|432.12|434.09|431.19|435.7|432.8|433.66|430.76|430
1723835400000|2024-08-16 19:10:00|434.23|431.33|434.38|431.48|434.73|431.83|433.72|430.82|514
1723835700000|2024-08-16 19:15:00|434.4|431.5|434.65|431.75|434.86|431.96|433.57|430.67|567
1723836000000|2024-08-16 19:20:00|434.52|431.62|433.94|431.04|434.57|431.67|433.74|430.84|461
1723836300000|2024-08-16 19:25:00|433.95|431.05|434.54|431.64|434.9|432|433.5|430.6|311
1723836600000|2024-08-16 19:30:00|434.57|431.67|434.16|431.26|435|432.1|433.74|430.84|561
1723836900000|2024-08-16 19:35:00|434.17|431.27|435.25|432.35|435.3|432.4|433.43|430.53|514
1723837200000|2024-08-16 19:40:00|435.19|432.29|434.54|431.64|435.19|432.29|434.12|431.22|465
1723837500000|2024-08-16 19:45:00|434.55|431.65|435.1|432.2|435.2|432.3|434.37|431.47|385
1723837800000|2024-08-16 19:50:00|434.99|432.09|435.32|432.42|435.6|432.7|434.88|431.98|275
1723838100000|2024-08-16 19:55:00|435.29|432.39|434.89|431.99|435.32|432.42|434.76|431.86|459
1723838400000|2024-08-16 20:00:00|434.91|432.01|434.92|432.02|435.11|432.21|434.25|431.35|377
1723838700000|2024-08-16 20:05:00|435|432.1|436.23|433.33|437.27|434.37|434.97|432.07|267
1723839000000|2024-08-16 20:10:00|436.22|433.32|436.22|433.32|437.2|434.3|435.8|432.9|409
1723839300000|2024-08-16 20:15:00|436.23|433.33|435.72|432.82|436.59|433.69|435.48|432.58|479
1723839600000|2024-08-16 20:20:00|435.71|432.81|436.37|433.47|436.47|433.57|435.7|432.8|163
1723839900000|2024-08-16 20:25:00|436.36|433.46|437.18|434.28|437.18|434.28|436.08|433.18|182
1723840200000|2024-08-16 20:30:00|437.2|434.3|436.08|433.18|437.29|434.39|435.92|433.02|392
1723840500000|2024-08-16 20:35:00|436.1|433.2|434.9|432|436.1|433.2|434.76|431.86|266
1723840800000|2024-08-16 20:40:00|434.91|432.01|435.01|432.11|435.43|432.53|434.83|431.93|207
1723841100000|2024-08-16 20:45:00|435.02|432.12|435.23|432.33|435.45|432.55|435.02|432.12|211
1723841400000|2024-08-16 20:50:00|435.22|432.32|435.3|432.4|435.37|432.47|434.66|431.76|201
1723841700000|2024-08-16 20:55:00|435.28|432.38|434.69|431.79|435.39|432.49|434.54|431.64|128
1723878000000|2024-08-17 07:00:00|432.07|429.17|432.62|429.72|432.66|429.76|432|429.1|107
1723878300000|2024-08-17 07:05:00|432.64|429.74|431.75|428.85|432.74|429.84|431.61|428.71|173
1723878600000|2024-08-17 07:10:00|431.73|428.83|431.37|428.47|431.94|429.04|431.34|428.44|198
1723878900000|2024-08-17 07:15:00|431.38|428.48|431.53|428.63|431.65|428.75|431.2|428.3|108
1723879200000|2024-08-17 07:20:00|431.55|428.65|431.75|428.85|431.91|429.01|431.41|428.51|78
1723879500000|2024-08-17 07:25:00|431.76|428.86|432.03|429.13|432.07|429.17|431.68|428.78|40
1723879800000|2024-08-17 07:30:00|432.06|429.16|432.53|429.63|432.54|429.64|432.06|429.16|53
1723880100000|2024-08-17 07:35:00|432.37|429.47|432.52|429.62|432.85|429.95|432.37|429.47|183
1723880400000|2024-08-17 07:40:00|432.53|429.63|432.62|429.72|432.65|429.75|432.33|429.43|146
1723880700000|2024-08-17 07:45:00|432.6|429.7|432.48|429.58|432.71|429.81|432.4|429.5|109
1723881000000|2024-08-17 07:50:00|432.47|429.57|432.33|429.43|432.62|429.72|432.29|429.39|43
1723881300000|2024-08-17 07:55:00|432.36|429.46|432.49|429.59|432.53|429.63|432.22|429.32|74
1723881600000|2024-08-17 08:00:00|432.5|429.6|432.5|429.6|432.98|430.08|432.44|429.54|88
1723881900000|2024-08-17 08:05:00|432.48|429.58|432.71|429.81|432.76|429.86|432.31|429.41|88
1723882200000|2024-08-17 08:10:00|432.69|429.79|432.12|429.22|432.69|429.79|432.12|429.22|43
1723882500000|2024-08-17 08:15:00|432.11|429.21|432.01|429.11|432.14|429.24|431.6|428.7|75
1723882800000|2024-08-17 08:20:00|432|429.1|432.3|429.4|432.48|429.58|431.72|428.82|180
1723883100000|2024-08-17 08:25:00|432.29|429.39|431.72|428.82|432.43|429.53|431.72|428.82|54
1723883400000|2024-08-17 08:30:00|431.71|428.81|431.76|428.86|431.76|428.86|431.47|428.57|52
1723883700000|2024-08-17 08:35:00|431.8|428.9|431.66|428.76|431.95|429.05|431.48|428.58|104
1723884000000|2024-08-17 08:40:00|431.65|428.75|431.75|428.85|431.85|428.95|431.6|428.7|83
1723884300000|2024-08-17 08:45:00|431.74|428.84|432.39|429.49|432.42|429.52|431.55|428.65|353
1723884600000|2024-08-17 08:50:00|432.37|429.47|433.11|430.21|433.24|430.34|432.37|429.47|269
1723884900000|2024-08-17 08:55:00|433.1|430.2|432.99|430.09|433.17|430.27|432.65|429.75|251
1723885200000|2024-08-17 09:00:00|432.92|430.02|432.27|429.37|432.92|430.02|432.16|429.26|161
1723885500000|2024-08-17 09:05:00|432.23|429.33|432.2|429.3|432.3|429.4|432|429.1|99
1723885800000|2024-08-17 09:10:00|432.19|429.29|432.15|429.25|432.34|429.44|431.98|429.08|151
1723886100000|2024-08-17 09:15:00|432.14|429.24|432.65|429.75|432.65|429.75|432.12|429.22|86
1723886400000|2024-08-17 09:20:00|432.64|429.74|432.91|430.01|432.91|430.01|432.44|429.54|23
1723886700000|2024-08-17 09:25:00|432.9|430|433.43|430.53|433.43|430.53|432.9|430|114
1723887000000|2024-08-17 09:30:00|433.42|430.52|433.73|430.83|434.32|431.42|433.42|430.52|192
1723887300000|2024-08-17 09:35:00|433.69|430.79|433.6|430.7|433.96|431.06|433.6|430.7|62
1723887600000|2024-08-17 09:40:00|433.59|430.69|433.21|430.31|433.6|430.7|433.2|430.3|49
1723887900000|2024-08-17 09:45:00|433.22|430.32|432.64|429.74|433.22|430.32|432.55|429.65|131
1723888200000|2024-08-17 09:50:00|432.63|429.73|432.7|429.8|432.87|429.97|432.18|429.28|164
1723888500000|2024-08-17 09:55:00|432.72|429.82|433.7|430.8|433.72|430.82|432.72|429.82|190
1723888800000|2024-08-17 10:00:00|433.71|430.81|433.42|430.52|433.96|431.06|433.32|430.42|128
1723889100000|2024-08-17 10:05:00|433.43|430.53|432.78|429.88|433.73|430.83|432.69|429.79|118
1723889400000|2024-08-17 10:10:00|432.76|429.86|433.07|430.17|433.08|430.18|432.51|429.61|179
1723889700000|2024-08-17 10:15:00|433.09|430.19|432.53|429.63|433.16|430.26|432.45|429.55|149
1723890000000|2024-08-17 10:20:00|432.52|429.62|432.15|429.25|432.74|429.84|432.11|429.21|136
1723890300000|2024-08-17 10:25:00|432.13|429.23|432.32|429.42|432.49|429.59|432.02|429.12|85
1723890600000|2024-08-17 10:30:00|432.31|429.41|432.5|429.6|432.73|429.83|432.2|429.3|185
1723890900000|2024-08-17 10:35:00|432.48|429.58|433.28|430.38|433.54|430.64|432.48|429.58|124
1723891200000|2024-08-17 10:40:00|433.31|430.41|433.02|430.12|433.33|430.43|432.78|429.88|219
1723891500000|2024-08-17 10:45:00|433|430.1|432.41|429.51|433.03|430.13|432.21|429.31|225
1723891800000|2024-08-17 10:50:00|432.5|429.6|432.25|429.35|432.94|430.04|432.21|429.31|165
1723892100000|2024-08-17 10:55:00|432.27|429.37|432.23|429.33|432.4|429.5|431.71|428.81|230
1723892400000|2024-08-17 11:00:00|432.24|429.34|431.49|428.59|432.24|429.34|431.22|428.32|202
1723892700000|2024-08-17 11:05:00|431.5|428.6|432.07|429.17|432.35|429.45|431.5|428.6|206
1723893000000|2024-08-17 11:10:00|432.13|429.23|432.21|429.31|432.55|429.65|431.76|428.86|261
1723893300000|2024-08-17 11:15:00|432.22|429.32|432.52|429.62|432.57|429.67|431.75|428.85|222
1723893600000|2024-08-17 11:20:00|432.47|429.57|432.53|429.63|432.55|429.65|431.88|428.98|144
1723893900000|2024-08-17 11:25:00|432.46|429.56|432.74|429.84|432.95|430.05|432.42|429.52|126
1723894200000|2024-08-17 11:30:00|432.73|429.83|432.14|429.24|432.75|429.85|432.13|429.23|111
1723894500000|2024-08-17 11:35:00|432.13|429.23|432.06|429.16|432.34|429.44|431.94|429.04|70
1723894800000|2024-08-17 11:40:00|432.04|429.14|431.23|428.33|432.07|429.17|431.22|428.32|61
1723895100000|2024-08-17 11:45:00|431.32|428.42|432.1|429.2|432.23|429.33|431.12|428.22|206
1723895400000|2024-08-17 11:50:00|432.12|429.22|431.72|428.82|432.14|429.24|431.42|428.52|129
1723895700000|2024-08-17 11:55:00|431.74|428.84|432.29|429.39|432.3|429.4|431.74|428.84|54
1723896000000|2024-08-17 12:00:00|432.24|429.34|432.24|429.34|432.29|429.39|431.68|428.78|233
1723896300000|2024-08-17 12:05:00|432.21|429.31|432.1|429.2|432.72|429.82|431.71|428.81|162
1723896600000|2024-08-17 12:10:00|432.09|429.19|433.12|430.22|433.12|430.22|432.08|429.18|228
1723896900000|2024-08-17 12:15:00|433.09|430.19|432.56|429.66|433.34|430.44|432.53|429.63|241
1723897200000|2024-08-17 12:20:00|432.55|429.65|432.93|430.03|433.23|430.33|432.43|429.53|239
1723897500000|2024-08-17 12:25:00|432.94|430.04|433.55|430.65|433.61|430.71|432.89|429.99|168
1723897800000|2024-08-17 12:30:00|433.7|430.8|434.64|431.74|434.72|431.82|433.43|430.53|223
1723898100000|2024-08-17 12:35:00|434.63|431.73|434.55|431.65|434.79|431.89|434.28|431.38|128
1723898400000|2024-08-17 12:40:00|434.54|431.64|435.02|432.12|435.05|432.15|434.39|431.49|91
1723898700000|2024-08-17 12:45:00|435.03|432.13|434.55|431.65|435.55|432.65|434.36|431.46|150
1723899000000|2024-08-17 12:50:00|434.58|431.68|434.74|431.84|434.76|431.86|433.98|431.08|201
1723899300000|2024-08-17 12:55:00|434.77|431.87|435.38|432.48|435.38|432.48|434.77|431.87|73
1723899600000|2024-08-17 13:00:00|435.37|432.47|436.05|433.15|436.09|433.19|435.07|432.17|112
1723899900000|2024-08-17 13:05:00|436.12|433.22|437.02|434.12|437.34|434.44|435.84|432.94|353
1723900200000|2024-08-17 13:10:00|437.03|434.13|437.05|434.15|437.34|434.44|436.28|433.38|374
1723900500000|2024-08-17 13:15:00|437.04|434.14|435.6|432.7|437.14|434.24|435.35|432.45|435
1723900800000|2024-08-17 13:20:00|435.61|432.71|436.28|433.38|436.34|433.44|435.6|432.7|330
1723901100000|2024-08-17 13:25:00|436.27|433.37|436.15|433.25|436.46|433.56|435.92|433.02|240
1723901400000|2024-08-17 13:30:00|436.16|433.26|435.22|432.32|436.52|433.62|434.91|432.01|349
1723901700000|2024-08-17 13:35:00|435.19|432.29|434.72|431.82|435.24|432.34|434.31|431.41|289
1723902000000|2024-08-17 13:40:00|434.73|431.83|434.93|432.03|435.27|432.37|434.53|431.63|307
1723902300000|2024-08-17 13:45:00|434.92|432.02|435.34|432.44|435.92|433.02|434.92|432.02|288
1723902600000|2024-08-17 13:50:00|435.35|432.45|435.21|432.31|435.38|432.48|435.01|432.11|323
1723902900000|2024-08-17 13:55:00|435.2|432.3|434.92|432.02|435.33|432.43|434.59|431.69|302
1723903200000|2024-08-17 14:00:00|434.93|432.03|435.31|432.41|435.72|432.82|434.92|432.02|277
1723903500000|2024-08-17 14:05:00|435.3|432.4|434.88|431.98|435.57|432.67|434.63|431.73|364
1723903800000|2024-08-17 14:10:00|434.87|431.97|434.12|431.22|435.08|432.18|433.92|431.02|385
1723904100000|2024-08-17 14:15:00|434.11|431.21|433.83|430.93|434.77|431.87|433.63|430.73|198
1723904400000|2024-08-17 14:20:00|433.81|430.91|433.61|430.71|434.2|431.3|433.19|430.29|193
1723904700000|2024-08-17 14:25:00|433.63|430.73|433.71|430.81|434.11|431.21|433.26|430.36|305
1723905000000|2024-08-17 14:30:00|433.7|430.8|434.28|431.38|434.45|431.55|433.22|430.32|322
1723905300000|2024-08-17 14:35:00|434.29|431.39|434.3|431.4|434.85|431.95|434.14|431.24|240
1723905600000|2024-08-17 14:40:00|434.31|431.41|434.21|431.31|434.58|431.68|433.99|431.09|245
1723905900000|2024-08-17 14:45:00|434.2|431.3|434.57|431.67|434.57|431.67|434|431.1|192
1723906200000|2024-08-17 14:50:00|434.56|431.66|434.89|431.99|434.93|432.03|434.51|431.61|264
1723906500000|2024-08-17 14:55:00|434.91|432.01|435.3|432.4|435.49|432.59|434.82|431.92|354
1723906800000|2024-08-17 15:00:00|435.35|432.45|435.27|432.37|436.12|433.22|435.19|432.29|307
1723907100000|2024-08-17 15:05:00|435.24|432.34|435.03|432.13|435.4|432.5|434.89|431.99|216
1723907400000|2024-08-17 15:10:00|435.01|432.11|436.62|433.72|436.63|433.73|434.9|432|325
1723907700000|2024-08-17 15:15:00|436.61|433.71|436.54|433.64|436.97|434.07|436.47|433.57|172
1723908000000|2024-08-17 15:20:00|436.53|433.63|435.97|433.07|436.53|433.63|435.11|432.21|313
1723908300000|2024-08-17 15:25:00|435.98|433.08|435.11|432.21|435.98|433.08|434.92|432.02|437
1723908600000|2024-08-17 15:30:00|435.1|432.2|435.9|433|436|433.1|434.8|431.9|349
1723908900000|2024-08-17 15:35:00|435.89|432.99|436.13|433.23|436.33|433.43|435.7|432.8|288
1723909200000|2024-08-17 15:40:00|436.12|433.22|435.23|432.33|436.24|433.34|435.14|432.24|224
1723909500000|2024-08-17 15:45:00|435.22|432.32|434.93|432.03|435.71|432.81|434.82|431.92|358
1723909800000|2024-08-17 15:50:00|434.92|432.02|434.51|431.61|434.94|432.04|434.41|431.51|262
1723910100000|2024-08-17 15:55:00|434.53|431.63|434.01|431.11|434.66|431.76|433.9|431|276
1723910400000|2024-08-17 16:00:00|433.99|431.09|434.33|431.43|434.59|431.69|433.7|430.8|190
1723910700000|2024-08-17 16:05:00|434.4|431.5|435.14|432.24|435.28|432.38|434.29|431.39|272
1723911000000|2024-08-17 16:10:00|435.09|432.19|435.68|432.78|435.68|432.78|435.02|432.12|198
1723911300000|2024-08-17 16:15:00|435.61|432.71|435.57|432.67|436.47|433.57|435.32|432.42|230
1723911600000|2024-08-17 16:20:00|435.59|432.69|435.72|432.82|435.83|432.93|435.27|432.37|313
1723911900000|2024-08-17 16:25:00|435.73|432.83|436.27|433.37|436.44|433.54|435.73|432.83|270
1723912200000|2024-08-17 16:30:00|436.23|433.33|435.12|432.22|436.23|433.33|434.8|431.9|290
1723912500000|2024-08-17 16:35:00|435.13|432.23|435.66|432.76|436.11|433.21|435.01|432.11|428
1723912800000|2024-08-17 16:40:00|435.68|432.78|434.72|431.82|435.68|432.78|434.61|431.71|265
1723913100000|2024-08-17 16:45:00|434.73|431.83|435|432.1|435.08|432.18|434.34|431.44|266
1723913400000|2024-08-17 16:50:00|435.05|432.15|436.26|433.36|436.39|433.49|435.05|432.15|394
1723913700000|2024-08-17 16:55:00|436.21|433.31|436.3|433.4|436.38|433.48|436.13|433.23|194
1723914000000|2024-08-17 17:00:00|436.29|433.39|437.76|434.86|437.89|434.99|436.22|433.32|423
1723914300000|2024-08-17 17:05:00|437.71|434.81|437.03|434.13|437.73|434.83|437.03|434.13|306
1723914600000|2024-08-17 17:10:00|437.11|434.21|437.14|434.24|437.34|434.44|436.79|433.89|338
1723914900000|2024-08-17 17:15:00|437.12|434.22|436.84|433.94|437.14|434.24|436.24|433.34|358
1723915200000|2024-08-17 17:20:00|436.8|433.9|436.83|433.93|436.9|434|436.09|433.19|212
1723915500000|2024-08-17 17:25:00|436.84|433.94|437.16|434.26|437.39|434.49|436.8|433.9|156
1723915800000|2024-08-17 17:30:00|437.18|434.28|437.82|434.92|438.17|435.27|437.16|434.26|136
1723916100000|2024-08-17 17:35:00|437.85|434.95|437.5|434.6|438.03|435.13|437.22|434.32|116
1723916400000|2024-08-17 17:40:00|437.51|434.61|436.94|434.04|437.52|434.62|436.81|433.91|224
1723916700000|2024-08-17 17:45:00|436.93|434.03|437.27|434.37|437.43|434.53|436.71|433.81|234
1723917000000|2024-08-17 17:50:00|437.26|434.36|437|434.1|437.43|434.53|436.9|434|146
1723917300000|2024-08-17 17:55:00|436.99|434.09|436.44|433.54|436.99|434.09|436.3|433.4|112
1723917600000|2024-08-17 18:00:00|436.47|433.57|436.62|433.72|436.7|433.8|435.94|433.04|180
1723917900000|2024-08-17 18:05:00|436.63|433.73|436.25|433.35|436.82|433.92|435.89|432.99|152
1723918200000|2024-08-17 18:10:00|436.28|433.38|437.18|434.28|437.22|434.32|436.28|433.38|289
1723918500000|2024-08-17 18:15:00|437.19|434.29|436.91|434.01|437.31|434.41|436.46|433.56|240
1723918800000|2024-08-17 18:20:00|436.93|434.03|436.39|433.49|437.05|434.15|436.35|433.45|213
1723919100000|2024-08-17 18:25:00|436.35|433.45|436.7|433.8|436.7|433.8|436.03|433.13|186
1723919400000|2024-08-17 18:30:00|436.71|433.81|436.42|433.52|437.21|434.31|436.22|433.32|262
1723919700000|2024-08-17 18:35:00|436.41|433.51|436.54|433.64|436.84|433.94|436.24|433.34|189
1723920000000|2024-08-17 18:40:00|436.53|433.63|435.57|432.67|436.53|433.63|435.51|432.61|176
1723920300000|2024-08-17 18:45:00|435.55|432.65|435.82|432.92|436.1|433.2|435.55|432.65|107
1723920600000|2024-08-17 18:50:00|435.81|432.91|435.82|432.92|435.92|433.02|435.6|432.7|132
1723920900000|2024-08-17 18:55:00|435.87|432.97|436.19|433.29|436.22|433.32|435.87|432.97|138
1723921200000|2024-08-17 19:00:00|436.17|433.27|436.05|433.15|436.39|433.49|435.82|432.92|132
1723921500000|2024-08-17 19:05:00|436.09|433.19|436.32|433.42|436.49|433.59|435.9|433|72
1723921800000|2024-08-17 19:10:00|436.33|433.43|436.13|433.23|436.47|433.57|436.13|433.23|74
1723922100000|2024-08-17 19:15:00|436.1|433.2|436.2|433.3|436.22|433.32|435.67|432.77|81
1723922400000|2024-08-17 19:20:00|436.22|433.32|436.33|433.43|436.49|433.59|436.03|433.13|138
1723922700000|2024-08-17 19:25:00|436.32|433.42|436.23|433.33|436.41|433.51|436.11|433.21|73
1723923000000|2024-08-17 19:30:00|436.24|433.34|435.78|432.88|436.26|433.36|435.54|432.64|146
1723923300000|2024-08-17 19:35:00|435.79|432.89|435.88|432.98|436.25|433.35|435.73|432.83|187
1723923600000|2024-08-17 19:40:00|435.91|433.01|436.4|433.5|436.48|433.58|435.88|432.98|50
1723923900000|2024-08-17 19:45:00|436.48|433.58|436.63|433.73|437.02|434.12|436.48|433.58|67
1723924200000|2024-08-17 19:50:00|436.64|433.74|437.13|434.23|437.18|434.28|436.64|433.74|57
1723924500000|2024-08-17 19:55:00|437.14|434.24|437.49|434.59|437.52|434.62|437.01|434.11|75
1723924800000|2024-08-17 20:00:00|437.51|434.61|437.55|434.65|437.65|434.75|437.25|434.35|47
1723925100000|2024-08-17 20:05:00|437.51|434.61|438.09|435.19|438.14|435.24|437.48|434.58|136
1723925400000|2024-08-17 20:10:00|438.11|435.21|437.92|435.02|438.12|435.22|437.69|434.79|53
1723925700000|2024-08-17 20:15:00|437.97|435.07|437.81|434.91|438.03|435.13|437.71|434.81|55
1723926000000|2024-08-17 20:20:00|437.82|434.92|437.27|434.37|437.9|435|437.27|434.37|142
1723926300000|2024-08-17 20:25:00|437.25|434.35|437.06|434.16|437.26|434.36|436.77|433.87|78
1723926600000|2024-08-17 20:30:00|437.07|434.17|437.38|434.48|437.42|434.52|437.03|434.13|63
1723926900000|2024-08-17 20:35:00|437.33|434.43|437.32|434.42|437.53|434.63|437.1|434.2|88
1723927200000|2024-08-17 20:40:00|437.33|434.43|437.28|434.38|437.45|434.55|437.21|434.31|64
1723927500000|2024-08-17 20:45:00|437.31|434.41|438.13|435.23|438.13|435.23|437.28|434.38|56
1723927800000|2024-08-17 20:50:00|438.14|435.24|437.92|435.02|438.18|435.28|437.9|435|38
1723928100000|2024-08-17 20:55:00|437.97|435.07|437.89|434.99|438.16|435.26|437.89|434.99|28
1723928400000|2024-08-17 21:00:00|437.91|435.01|438.2|435.3|438.25|435.35|437.42|434.52|137
1723928700000|2024-08-17 21:05:00|438.21|435.31|438.1|435.2|438.32|435.42|438.02|435.12|45
1723929000000|2024-08-17 21:10:00|438.11|435.21|438.2|435.3|438.34|435.44|437.99|435.09|45
1723929300000|2024-08-17 21:15:00|438.21|435.31|437.41|434.51|438.32|435.42|437.3|434.4|78
1723929600000|2024-08-17 21:20:00|437.42|434.52|437.84|434.94|437.84|434.94|436.94|434.04|98
1723929900000|2024-08-17 21:25:00|437.83|434.93|437.69|434.79|437.83|434.93|437.43|434.53|98
1723930200000|2024-08-17 21:30:00|437.7|434.8|437.9|435|437.92|435.02|437.64|434.74|197
1723930500000|2024-08-17 21:35:00|437.92|435.02|437.97|435.07|438.03|435.13|437.81|434.91|30
1723930800000|2024-08-17 21:40:00|437.99|435.09|437.93|435.03|438.11|435.21|437.84|434.94|87
1723931100000|2024-08-17 21:45:00|437.91|435.01|437.82|434.92|437.91|435.01|437.62|434.72|19
1723931400000|2024-08-17 21:50:00|437.83|434.93|438.27|435.37|438.27|435.37|437.62|434.72|89
1723931700000|2024-08-17 21:55:00|438.33|435.43|438.69|435.79|438.69|435.79|438.28|435.38|31
1723932000000|2024-08-17 22:00:00|438.68|435.78|439.57|436.67|439.7|436.8|438.68|435.78|165
1723932300000|2024-08-17 22:05:00|439.55|436.65|439.57|436.67|439.98|437.08|439.37|436.47|147
1723932600000|2024-08-17 22:10:00|439.58|436.68|439.11|436.21|439.6|436.7|438.91|436.01|185
1723932900000|2024-08-17 22:15:00|439.12|436.22|438.73|435.83|439.4|436.5|438.73|435.83|194
1723933200000|2024-08-17 22:20:00|438.71|435.81|438.12|435.22|438.78|435.88|438.02|435.12|160
1723933500000|2024-08-17 22:25:00|438.11|435.21|438.18|435.28|438.24|435.34|437.91|435.01|48
1723933800000|2024-08-17 22:30:00|438.17|435.27|437.7|434.8|438.22|435.32|437.51|434.61|85
1723934100000|2024-08-17 22:35:00|437.69|434.79|437.66|434.76|438.04|435.14|437.55|434.65|106
1723934400000|2024-08-17 22:40:00|437.65|434.75|437.34|434.44|437.76|434.86|437.24|434.34|85
1723934700000|2024-08-17 22:45:00|437.35|434.45|437.21|434.31|437.55|434.65|437.21|434.31|73
1723935000000|2024-08-17 22:50:00|437.2|434.3|437|434.1|437.2|434.3|437|434.1|50
1723935300000|2024-08-17 22:55:00|437.02|434.12|437.03|434.13|437.25|434.35|436.79|433.89|66
1723935600000|2024-08-17 23:00:00|437.04|434.14|437.48|434.58|437.53|434.63|437.04|434.14|177
1723935900000|2024-08-17 23:05:00|437.53|434.63|437.67|434.77|437.67|434.77|437.4|434.5|86
1723936200000|2024-08-17 23:10:00|437.65|434.75|437.78|434.88|437.93|435.03|437.35|434.45|72
1723936500000|2024-08-17 23:15:00|437.73|434.83|437.05|434.15|437.8|434.9|436.81|433.91|71
1723936800000|2024-08-17 23:20:00|436.99|434.09|436.64|433.74|437|434.1|436.38|433.48|85
1723937100000|2024-08-17 23:25:00|436.66|433.76|436.73|433.83|436.77|433.87|436.42|433.52|106
1723937400000|2024-08-17 23:30:00|436.69|433.79|436.52|433.62|436.69|433.79|436.2|433.3|133
1723937700000|2024-08-17 23:35:00|436.56|433.66|437.99|435.09|437.99|435.09|436.56|433.66|145
1723938000000|2024-08-17 23:40:00|438.14|435.24|437.77|434.87|438.31|435.41|437.76|434.86|146
1723938300000|2024-08-17 23:45:00|437.79|434.89|437.69|434.79|438|435.1|437.55|434.65|112
1723938600000|2024-08-17 23:50:00|437.67|434.77|437.87|434.97|438.01|435.11|437.66|434.76|136
1723938900000|2024-08-17 23:55:00|437.79|434.89|438.4|435.5|438.47|435.57|437.7|434.8|82
1723939200000|2024-08-18 00:00:00|438.33|435.43|437.88|434.98|438.33|435.43|437.64|434.74|155
1723939500000|2024-08-18 00:05:00|437.75|434.85|438.28|435.38|438.53|435.63|437.66|434.76|129
1723939800000|2024-08-18 00:10:00|438.32|435.42|437.7|434.8|438.32|435.42|437.7|434.8|85
1723940100000|2024-08-18 00:15:00|437.69|434.79|437.64|434.74|438.23|435.33|437.47|434.57|205
1723940400000|2024-08-18 00:20:00|437.62|434.72|437.6|434.7|437.65|434.75|437.2|434.3|214
1723940700000|2024-08-18 00:25:00|437.59|434.69|440.52|437.62|440.88|437.98|437.33|434.43|177
1723941000000|2024-08-18 00:30:00|440.55|437.65|440.15|437.25|440.85|437.95|440.15|437.25|153
1723941300000|2024-08-18 00:35:00|440.17|437.27|440.13|437.23|440.17|437.27|439.7|436.8|136
1723941600000|2024-08-18 00:40:00|440.11|437.21|440.29|437.39|440.56|437.66|440.1|437.2|112
1723941900000|2024-08-18 00:45:00|440.38|437.48|440.49|437.59|440.81|437.91|439.62|436.72|191
1723942200000|2024-08-18 00:50:00|440.47|437.57|439.65|436.75|440.47|437.57|439.31|436.41|224
1723942500000|2024-08-18 00:55:00|439.61|436.71|438.94|436.04|439.65|436.75|438.93|436.03|129
1723942800000|2024-08-18 01:00:00|438.96|436.06|438.76|435.86|439.11|436.21|438.43|435.53|162
1723943100000|2024-08-18 01:05:00|438.75|435.85|439.65|436.75|439.65|436.75|438.68|435.78|94
1723943400000|2024-08-18 01:10:00|439.69|436.79|440.49|437.59|440.59|437.69|439.68|436.78|117
1723943700000|2024-08-18 01:15:00|440.5|437.6|439.75|436.85|440.72|437.82|439.72|436.82|175
1723944000000|2024-08-18 01:20:00|439.76|436.86|438.42|435.52|439.89|436.99|438.23|435.33|235
1723944300000|2024-08-18 01:25:00|438.43|435.53|438.37|435.47|438.53|435.63|438.12|435.22|176
1723944600000|2024-08-18 01:30:00|438.35|435.45|438.41|435.51|438.93|436.03|438.24|435.34|143
1723944900000|2024-08-18 01:35:00|438.5|435.6|438.42|435.52|438.68|435.78|438.22|435.32|130
1723945200000|2024-08-18 01:40:00|438.4|435.5|438.52|435.62|438.65|435.75|438.22|435.32|236
1723945500000|2024-08-18 01:45:00|438.53|435.63|438.23|435.33|438.68|435.78|438.1|435.2|131
1723945800000|2024-08-18 01:50:00|438.22|435.32|437.81|434.91|438.47|435.57|437.61|434.71|169
1723946100000|2024-08-18 01:55:00|437.8|434.9|437.79|434.89|437.85|434.95|437.38|434.48|273
1723946400000|2024-08-18 02:00:00|437.8|434.9|437.54|434.64|438.06|435.16|437.37|434.47|225
1723946700000|2024-08-18 02:05:00|437.55|434.65|437.23|434.33|437.59|434.69|437|434.1|130
1723947000000|2024-08-18 02:10:00|437.24|434.34|436.88|433.98|437.34|434.44|436.88|433.98|130
1723947300000|2024-08-18 02:15:00|436.87|433.97|436.7|433.8|437.01|434.11|436.68|433.78|93
1723947600000|2024-08-18 02:20:00|436.72|433.82|436.7|433.8|436.88|433.98|436.7|433.8|34
1723947900000|2024-08-18 02:25:00|436.66|433.76|437.04|434.14|437.08|434.18|436.66|433.76|124
1723948200000|2024-08-18 02:30:00|437.21|434.31|438|435.1|438.02|435.12|437.06|434.16|89
1723948500000|2024-08-18 02:35:00|437.98|435.08|438.16|435.26|438.32|435.42|437.69|434.79|186
1723948800000|2024-08-18 02:40:00|438.17|435.27|438.37|435.47|438.52|435.62|437.8|434.9|241
1723949100000|2024-08-18 02:45:00|438.39|435.49|438.69|435.79|438.83|435.93|438.39|435.49|209
1723949400000|2024-08-18 02:50:00|438.71|435.81|438.74|435.84|440.12|437.22|438.65|435.75|433
1723949700000|2024-08-18 02:55:00|438.77|435.87|440.78|437.88|440.88|437.98|438.62|435.72|400
1723950000000|2024-08-18 03:00:00|440.77|437.87|440.21|437.31|441.48|438.58|440.21|437.31|584
1723950300000|2024-08-18 03:05:00|440.2|437.3|438.92|436.02|440.21|437.31|438.5|435.6|337
1723950600000|2024-08-18 03:10:00|438.99|436.09|439.15|436.25|439.53|436.63|438.92|436.02|222
1723950900000|2024-08-18 03:15:00|439.11|436.21|438.31|435.41|439.41|436.51|437.96|435.06|492
1723951200000|2024-08-18 03:20:00|438.32|435.42|437.97|435.07|438.32|435.42|437.27|434.37|321
1723951500000|2024-08-18 03:25:00|437.96|435.06|438.89|435.99|438.89|435.99|437.89|434.99|256
1723951800000|2024-08-18 03:30:00|438.88|435.98|438.41|435.51|438.89|435.99|438.02|435.12|277
1723952100000|2024-08-18 03:35:00|438.42|435.52|437.65|434.75|438.43|435.53|437.57|434.67|234
1723952400000|2024-08-18 03:40:00|437.66|434.76|437.98|435.08|438|435.1|437.55|434.65|184
1723952700000|2024-08-18 03:45:00|437.96|435.06|438.16|435.26|438.41|435.51|437.96|435.06|165
1723953000000|2024-08-18 03:50:00|438.13|435.23|437.94|435.04|438.29|435.39|437.81|434.91|178
1723953300000|2024-08-18 03:55:00|437.97|435.07|437.5|434.6|438.16|435.26|437.49|434.59|211
1723953600000|2024-08-18 04:00:00|437.51|434.61|437.9|435|437.92|435.02|436.91|434.01|362
1723953900000|2024-08-18 04:05:00|437.91|435.01|437.25|434.35|437.91|435.01|437.17|434.27|183
1723954200000|2024-08-18 04:10:00|437.22|434.32|437.35|434.45|437.47|434.57|437.13|434.23|144
1723954500000|2024-08-18 04:15:00|437.32|434.42|437.6|434.7|437.87|434.97|437.18|434.28|217
1723954800000|2024-08-18 04:20:00|437.66|434.76|436.81|433.91|437.72|434.82|436.78|433.88|214
1723955100000|2024-08-18 04:25:00|436.82|433.92|436.63|433.73|436.86|433.96|436.63|433.73|179
1723955400000|2024-08-18 04:30:00|436.61|433.71|437.13|434.23|437.28|434.38|436|433.1|306
1723955700000|2024-08-18 04:35:00|437.15|434.25|437.26|434.36|437.37|434.47|437|434.1|166
1723956000000|2024-08-18 04:40:00|437.27|434.37|436.92|434.02|437.31|434.41|436.92|434.02|199
1723956300000|2024-08-18 04:45:00|436.91|434.01|436.78|433.88|437.28|434.38|436.75|433.85|183
1723956600000|2024-08-18 04:50:00|436.79|433.89|437.11|434.21|437.22|434.32|436.74|433.84|270
1723956900000|2024-08-18 04:55:00|437.02|434.12|437.03|434.13|437.12|434.22|436.8|433.9|187
1723957200000|2024-08-18 05:00:00|437.04|434.14|437.38|434.48|437.53|434.63|436.83|433.93|149
1723957500000|2024-08-18 05:05:00|437.28|434.38|437.05|434.15|437.38|434.48|437.01|434.11|154
1723957800000|2024-08-18 05:10:00|437.07|434.17|437.75|434.85|437.75|434.85|437.05|434.15|93
1723958100000|2024-08-18 05:15:00|437.78|434.88|438.42|435.52|438.59|435.69|437.78|434.88|163
1723958400000|2024-08-18 05:20:00|438.41|435.51|438.81|435.91|439.07|436.17|438.31|435.41|107
1723958700000|2024-08-18 05:25:00|438.84|435.94|439.1|436.2|439.28|436.38|438.81|435.91|106
1723959000000|2024-08-18 05:30:00|439.07|436.17|438.06|435.16|439.07|436.17|437.94|435.04|114
1723959300000|2024-08-18 05:35:00|438.05|435.15|438.74|435.84|438.91|436.01|437.88|434.98|110
1723959600000|2024-08-18 05:40:00|438.75|435.85|439.02|436.12|439.25|436.35|438.7|435.8|72
1723959900000|2024-08-18 05:45:00|439.01|436.11|438.62|435.72|439.2|436.3|438.61|435.71|66
1723960200000|2024-08-18 05:50:00|438.61|435.71|438.44|435.54|438.62|435.72|438.21|435.31|94
1723960500000|2024-08-18 05:55:00|438.41|435.51|437.71|434.81|438.44|435.54|437.71|434.81|67
1723960800000|2024-08-18 06:00:00|437.73|434.83|437.51|434.61|437.9|435|437.43|434.53|133
1723961100000|2024-08-18 06:05:00|437.52|434.62|437.77|434.87|437.79|434.89|437.22|434.32|94
1723961400000|2024-08-18 06:10:00|437.74|434.84|437.67|434.77|437.74|434.84|437.5|434.6|42
1723961700000|2024-08-18 06:15:00|437.7|434.8|437.91|435.01|437.94|435.04|437.58|434.68|93
1723962000000|2024-08-18 06:20:00|437.92|435.02|438.28|435.38|438.28|435.38|437.72|434.82|92
1723962300000|2024-08-18 06:25:00|438.25|435.35|438.94|436.04|439.09|436.19|438|435.1|98
1723962600000|2024-08-18 06:30:00|438.92|436.02|438.11|435.21|439.24|436.34|438.05|435.15|143
1723962900000|2024-08-18 06:35:00|438.14|435.24|439.27|436.37|439.31|436.41|438.11|435.21|58
1723963200000|2024-08-18 06:40:00|439.26|436.36|439.41|436.51|439.41|436.51|439.18|436.28|53
1723963500000|2024-08-18 06:45:00|439.42|436.52|439.4|436.5|439.81|436.91|439.25|436.35|59
1723963800000|2024-08-18 06:50:00|439.41|436.51|439.23|436.33|439.81|436.91|439.2|436.3|66
1723964100000|2024-08-18 06:55:00|439.33|436.43|439.4|436.5|439.54|436.64|439.22|436.32|106
1723964400000|2024-08-18 07:00:00|439.41|436.51|439.97|437.07|439.99|437.09|439.4|436.5|90
1723964700000|2024-08-18 07:05:00|439.96|437.06|439.4|436.5|440.04|437.14|439.39|436.49|113
1723965000000|2024-08-18 07:10:00|439.45|436.55|439.54|436.64|439.77|436.87|439.15|436.25|107
1723965300000|2024-08-18 07:15:00|439.56|436.66|439.03|436.13|439.62|436.72|439.03|436.13|80
1723965600000|2024-08-18 07:20:00|439.01|436.11|439.19|436.29|439.35|436.45|439|436.1|70
1723965900000|2024-08-18 07:25:00|439.21|436.31|439.72|436.82|439.72|436.82|439.19|436.29|44
1723966200000|2024-08-18 07:30:00|439.67|436.77|439.31|436.41|439.67|436.77|439.1|436.2|75
1723966500000|2024-08-18 07:35:00|439.3|436.4|439.59|436.69|439.64|436.74|439.19|436.29|78
1723966800000|2024-08-18 07:40:00|439.61|436.71|439.77|436.87|440.03|437.13|439.5|436.6|48
1723967100000|2024-08-18 07:45:00|439.79|436.89|439.03|436.13|439.79|436.89|438.98|436.08|64
1723967400000|2024-08-18 07:50:00|439.01|436.11|438.63|435.73|439.01|436.11|438.57|435.67|91
1723967700000|2024-08-18 07:55:00|438.62|435.72|438.97|436.07|439.03|436.13|438.62|435.72|137
1723968000000|2024-08-18 08:00:00|438.94|436.04|438.62|435.72|438.94|436.04|438.27|435.37|169
1723968300000|2024-08-18 08:05:00|438.68|435.78|438.69|435.79|438.76|435.86|438.39|435.49|91
1723968600000|2024-08-18 08:10:00|438.63|435.73|438.95|436.05|439.08|436.18|438.47|435.57|67
1723968900000|2024-08-18 08:15:00|438.94|436.04|438.13|435.23|438.94|436.04|438.09|435.19|82
1723969200000|2024-08-18 08:20:00|438.15|435.25|437.78|434.88|438.15|435.25|437.71|434.81|114
1723969500000|2024-08-18 08:25:00|437.76|434.86|437.58|434.68|437.87|434.97|437.49|434.59|114
1723969800000|2024-08-18 08:30:00|437.57|434.67|437.27|434.37|437.57|434.67|437.21|434.31|199
1723970100000|2024-08-18 08:35:00|437.25|434.35|437.81|434.91|437.83|434.93|437.23|434.33|82
1723970400000|2024-08-18 08:40:00|437.85|434.95|438.54|435.64|438.58|435.68|437.85|434.95|59
1723970700000|2024-08-18 08:45:00|438.53|435.63|438.76|435.86|438.76|435.86|438.3|435.4|83
1723971000000|2024-08-18 08:50:00|438.77|435.87|438.82|435.92|438.83|435.93|438.5|435.6|142
1723971300000|2024-08-18 08:55:00|438.81|435.91|438.58|435.68|438.83|435.93|438.46|435.56|214
1723971600000|2024-08-18 09:00:00|438.57|435.67|438.86|435.96|438.87|435.97|438.39|435.49|132
1723971900000|2024-08-18 09:05:00|438.64|435.74|438.72|435.82|438.72|435.82|438.43|435.53|112
1723972200000|2024-08-18 09:10:00|438.7|435.8|438.71|435.81|438.71|435.81|438.46|435.56|69
1723972500000|2024-08-18 09:15:00|438.72|435.82|438.61|435.71|439.16|436.26|438.49|435.59|128
1723972800000|2024-08-18 09:20:00|438.63|435.73|438.31|435.41|438.81|435.91|438.19|435.29|85
1723973100000|2024-08-18 09:25:00|438.3|435.4|438.1|435.2|438.32|435.42|437.92|435.02|103
1723973400000|2024-08-18 09:30:00|438.12|435.22|438.22|435.32|438.42|435.52|438|435.1|138
1723973700000|2024-08-18 09:35:00|438.21|435.31|436.91|434.01|438.29|435.39|436.9|434|216
1723974000000|2024-08-18 09:40:00|436.9|434|437.43|434.53|437.43|434.53|436.89|433.99|129
1723974300000|2024-08-18 09:45:00|437.42|434.52|438.59|435.69|438.67|435.77|437.41|434.51|200
1723974600000|2024-08-18 09:50:00|438.54|435.64|439.83|436.93|440.3|437.4|438.54|435.64|503
1723974900000|2024-08-18 09:55:00|439.92|437.02|438.92|436.02|440.27|437.37|438.91|436.01|360
1723975200000|2024-08-18 10:00:00|438.91|436.01|439.35|436.45|439.35|436.45|438.75|435.85|231
1723975500000|2024-08-18 10:05:00|439.38|436.48|440.3|437.4|440.63|437.73|439.35|436.45|213
1723975800000|2024-08-18 10:10:00|440.31|437.41|438.66|435.76|440.42|437.52|438.6|435.7|261
1723976100000|2024-08-18 10:15:00|438.68|435.78|441.21|438.31|441.68|438.78|438.63|435.73|345
1723976400000|2024-08-18 10:20:00|441.22|438.32|441.29|438.39|442|439.1|440.69|437.79|305
1723976700000|2024-08-18 10:25:00|441.3|438.4|441.42|438.52|441.72|438.82|440.94|438.04|277
1723977000000|2024-08-18 10:30:00|441.46|438.56|441.24|438.34|442|439.1|440.52|437.62|385
1723977300000|2024-08-18 10:35:00|441.28|438.38|442.29|439.39|443.04|440.14|441.24|438.34|288
1723977600000|2024-08-18 10:40:00|442.28|439.38|442.4|439.5|443.38|440.48|442.2|439.3|303
1723977900000|2024-08-18 10:45:00|442.39|439.49|443.27|440.37|443.7|440.8|442.38|439.48|459
1723978200000|2024-08-18 10:50:00|443.3|440.4|443.54|440.64|443.9|441|442.95|440.05|402
1723978500000|2024-08-18 10:55:00|443.52|440.62|443.56|440.66|444.21|441.31|443.51|440.61|228
1723978800000|2024-08-18 11:00:00|443.57|440.67|442.89|439.99|444.21|441.31|442.88|439.98|386
1723979100000|2024-08-18 11:05:00|442.88|439.98|443.74|440.84|443.84|440.94|442.8|439.9|207
1723979400000|2024-08-18 11:10:00|443.73|440.83|443.59|440.69|444.3|441.4|443.54|440.64|140
1723979700000|2024-08-18 11:15:00|443.51|440.61|443.8|440.9|444.32|441.42|443.42|440.52|274
1723980000000|2024-08-18 11:20:00|443.82|440.92|443.37|440.47|443.82|440.92|443.16|440.26|196
1723980300000|2024-08-18 11:25:00|443.36|440.46|443.66|440.76|443.66|440.76|442.83|439.93|294
1723980600000|2024-08-18 11:30:00|443.63|440.73|444.15|441.25|444.35|441.45|443.27|440.37|244
1723980900000|2024-08-18 11:35:00|444.16|441.26|444.05|441.15|444.18|441.28|443.23|440.33|344
1723981200000|2024-08-18 11:40:00|444.07|441.17|443.03|440.13|444.09|441.19|443|440.1|299
1723981500000|2024-08-18 11:45:00|443.01|440.11|444.15|441.25|444.17|441.27|442.99|440.09|159
1723981800000|2024-08-18 11:50:00|444.17|441.27|444.41|441.51|444.41|441.51|443.81|440.91|197
1723982100000|2024-08-18 11:55:00|444.42|441.52|444.53|441.63|444.65|441.75|443.85|440.95|167
1723982400000|2024-08-18 12:00:00|444.59|441.69|444.95|442.05|445.15|442.25|444.16|441.26|294
1723982700000|2024-08-18 12:05:00|444.99|442.09|443.94|441.04|445.03|442.13|443.93|441.03|189
1723983000000|2024-08-18 12:10:00|443.93|441.03|444.19|441.29|444.2|441.3|443.72|440.82|230
1723983300000|2024-08-18 12:15:00|444.18|441.28|444.06|441.16|444.34|441.44|443.77|440.87|304
1723983600000|2024-08-18 12:20:00|444.04|441.14|445.07|442.17|445.08|442.18|443.73|440.83|250
1723983900000|2024-08-18 12:25:00|445.08|442.18|445.91|443.01|445.91|443.01|445.02|442.12|106
1723984200000|2024-08-18 12:30:00|445.95|443.05|447.07|444.17|447.07|444.17|445.87|442.97|254
1723984500000|2024-08-18 12:35:00|447.08|444.18|447.25|444.35|447.6|444.7|446.59|443.69|167
1723984800000|2024-08-18 12:40:00|447.27|444.37|447.57|444.67|447.93|445.03|447.23|444.33|360
1723985100000|2024-08-18 12:45:00|447.56|444.66|445.86|442.96|448.24|445.34|445.72|442.82|655
1723985400000|2024-08-18 12:50:00|445.84|442.94|445.21|442.31|445.9|443|444.97|442.07|361
1723985700000|2024-08-18 12:55:00|445.22|442.32|445.62|442.72|445.7|442.8|445.01|442.11|300
1723986000000|2024-08-18 13:00:00|445.67|442.77|445.9|443|446.2|443.3|445.23|442.33|234
1723986300000|2024-08-18 13:05:00|445.91|443.01|446.31|443.41|446.86|443.96|445.78|442.88|365
1723986600000|2024-08-18 13:10:00|446.3|443.4|446|443.1|447.17|444.27|445.98|443.08|378
1723986900000|2024-08-18 13:15:00|446.01|443.11|445.48|442.58|446.61|443.71|445.44|442.54|376
1723987200000|2024-08-18 13:20:00|445.44|442.54|445.4|442.5|445.85|442.95|445.28|442.38|327
1723987500000|2024-08-18 13:25:00|445.39|442.49|445.47|442.57|445.5|442.6|445.12|442.22|166
1723987800000|2024-08-18 13:30:00|445.48|442.58|445.8|442.9|445.8|442.9|445.3|442.4|222
1723988100000|2024-08-18 13:35:00|445.77|442.87|445.43|442.53|445.84|442.94|445.31|442.41|107
1723988400000|2024-08-18 13:40:00|445.45|442.55|445.59|442.69|446.38|443.48|445.45|442.55|130
1723988700000|2024-08-18 13:45:00|445.6|442.7|444.9|442|445.6|442.7|444.73|441.83|262
1723989000000|2024-08-18 13:50:00|444.92|442.02|443.63|440.73|444.92|442.02|443.54|440.64|292
1723989300000|2024-08-18 13:55:00|443.6|440.7|443.59|440.69|444.13|441.23|443.39|440.49|419
1723989600000|2024-08-18 14:00:00|443.58|440.68|443.35|440.45|444.18|441.28|443.35|440.45|320
1723989900000|2024-08-18 14:05:00|443.38|440.48|443.09|440.19|443.82|440.92|442.74|439.84|334
1723990200000|2024-08-18 14:10:00|443.07|440.17|443.19|440.29|443.45|440.55|442.94|440.04|200
1723990500000|2024-08-18 14:15:00|443.23|440.33|444.2|441.3|444.26|441.36|443.22|440.32|214
1723990800000|2024-08-18 14:20:00|444.25|441.35|443.58|440.68|444.29|441.39|443.51|440.61|249
1723991100000|2024-08-18 14:25:00|443.59|440.69|443.66|440.76|443.89|440.99|443.5|440.6|225
1723991400000|2024-08-18 14:30:00|443.68|440.78|442.04|439.14|443.89|440.99|442.04|439.14|285
1723991700000|2024-08-18 14:35:00|442.02|439.12|442.53|439.63|442.59|439.69|441.65|438.75|237
1723992000000|2024-08-18 14:40:00|442.56|439.66|443.06|440.16|443.29|440.39|442.53|439.63|253
1723992300000|2024-08-18 14:45:00|443.1|440.2|442.57|439.67|443.26|440.36|442.33|439.43|279
1723992600000|2024-08-18 14:50:00|442.56|439.66|442.15|439.25|442.61|439.71|441.8|438.9|248
1723992900000|2024-08-18 14:55:00|442.16|439.26|442.56|439.66|442.85|439.95|442.11|439.21|251
1723993200000|2024-08-18 15:00:00|442.55|439.65|442.09|439.19|442.83|439.93|441.79|438.89|298
1723993500000|2024-08-18 15:05:00|442.05|439.15|441.66|438.76|442.26|439.36|441.54|438.64|271
1723993800000|2024-08-18 15:10:00|441.71|438.81|442.19|439.29|442.35|439.45|441.62|438.72|214
1723994100000|2024-08-18 15:15:00|442.2|439.3|443.2|440.3|443.36|440.46|442.19|439.29|262
1723994400000|2024-08-18 15:20:00|443.19|440.29|443.52|440.62|443.72|440.82|443.13|440.23|135
1723994700000|2024-08-18 15:25:00|443.51|440.61|444.02|441.12|444.02|441.12|443.29|440.39|231
1723995000000|2024-08-18 15:30:00|444|441.1|444.33|441.43|444.38|441.48|443.48|440.58|276
1723995300000|2024-08-18 15:35:00|444.34|441.44|443.56|440.66|444.45|441.55|443.54|440.64|220
1723995600000|2024-08-18 15:40:00|443.6|440.7|444.65|441.75|444.83|441.93|443.54|440.64|197
1723995900000|2024-08-18 15:45:00|444.64|441.74|445.19|442.29|445.23|442.33|444.62|441.72|199
1723996200000|2024-08-18 15:50:00|445.2|442.3|444.77|441.87|445.58|442.68|444.73|441.83|275
1723996500000|2024-08-18 15:55:00|444.75|441.85|444.7|441.8|444.96|442.06|444.34|441.44|294
1723996800000|2024-08-18 16:00:00|444.68|441.78|444.94|442.04|445.22|442.32|444.31|441.41|303
1723997100000|2024-08-18 16:05:00|444.95|442.05|443.95|441.05|444.95|442.05|443.87|440.97|223
1723997400000|2024-08-18 16:10:00|443.92|441.02|443.82|440.92|444.1|441.2|443.3|440.4|280
1723997700000|2024-08-18 16:15:00|443.81|440.91|444.55|441.65|444.59|441.69|443.8|440.9|182
1723998000000|2024-08-18 16:20:00|444.59|441.69|444.33|441.43|444.95|442.05|444.31|441.41|240
1723998300000|2024-08-18 16:25:00|444.34|441.44|443.95|441.05|444.34|441.44|443.51|440.61|387
1723998600000|2024-08-18 16:30:00|443.96|441.06|443.55|440.65|444.1|441.2|443.11|440.21|257
1723998900000|2024-08-18 16:35:00|443.57|440.67|444.3|441.4|444.52|441.62|443.49|440.59|217
1723999200000|2024-08-18 16:40:00|444.31|441.41|443.93|441.03|444.42|441.52|443.92|441.02|108
1723999500000|2024-08-18 16:45:00|443.9|441|444.08|441.18|444.15|441.25|443.39|440.49|129
1723999800000|2024-08-18 16:50:00|444.1|441.2|443.59|440.69|444.23|441.33|443.58|440.68|176
1724000100000|2024-08-18 16:55:00|443.58|440.68|443.65|440.75|443.7|440.8|443.08|440.18|229
1724000400000|2024-08-18 17:00:00|443.64|440.74|443.71|440.81|444.01|441.11|443.41|440.51|192
1724000700000|2024-08-18 17:05:00|443.68|440.78|442.82|439.92|443.68|440.78|442.61|439.71|370
1724001000000|2024-08-18 17:10:00|442.81|439.91|442.46|439.56|443.32|440.42|442.44|439.54|260
1724001300000|2024-08-18 17:15:00|442.41|439.51|442.09|439.19|442.9|440|441.6|438.7|322
1724001600000|2024-08-18 17:20:00|442.08|439.18|440.56|437.66|442.1|439.2|440.5|437.6|183
1724001900000|2024-08-18 17:25:00|440.53|437.63|440.1|437.2|440.89|437.99|439.43|436.53|485
1724002200000|2024-08-18 17:30:00|440.08|437.18|440.35|437.45|440.67|437.77|439.58|436.68|275
1724002500000|2024-08-18 17:35:00|440.34|437.44|440.84|437.94|440.91|438.01|439.92|437.02|272
1724002800000|2024-08-18 17:40:00|440.81|437.91|440.79|437.89|441.14|438.24|440.58|437.68|149
1724003100000|2024-08-18 17:45:00|440.8|437.9|439.98|437.08|440.93|438.03|439.39|436.49|370
1724003400000|2024-08-18 17:50:00|439.95|437.05|439.86|436.96|439.95|437.05|439.53|436.63|282
1724003700000|2024-08-18 17:55:00|439.87|436.97|439.58|436.68|439.89|436.99|439.42|436.52|135
1724004000000|2024-08-18 18:00:00|439.56|436.66|439.85|436.95|439.94|437.04|439.11|436.21|244
1724004300000|2024-08-18 18:05:00|439.8|436.9|439.95|437.05|440.5|437.6|439.8|436.9|188
1724004600000|2024-08-18 18:10:00|439.9|437|440.51|437.61|440.59|437.69|439.86|436.96|213
1724004900000|2024-08-18 18:15:00|440.52|437.62|440.4|437.5|440.53|437.63|440.12|437.22|196
1724005200000|2024-08-18 18:20:00|440.41|437.51|440.39|437.49|440.42|437.52|440.13|437.23|144
1724005500000|2024-08-18 18:25:00|440.38|437.48|440.93|438.03|441.01|438.11|440.21|437.31|156
1724005800000|2024-08-18 18:30:00|440.9|438|441.04|438.14|441.08|438.18|440.7|437.8|169
1724006100000|2024-08-18 18:35:00|441.08|438.18|441.15|438.25|441.28|438.38|440.98|438.08|129
1724006400000|2024-08-18 18:40:00|441.18|438.28|441.47|438.57|441.53|438.63|441.1|438.2|57
1724006700000|2024-08-18 18:45:00|441.49|438.59|441.03|438.13|441.66|438.76|440.94|438.04|168
1724007000000|2024-08-18 18:50:00|441.01|438.11|441.09|438.19|441.2|438.3|440.88|437.98|120
1724007300000|2024-08-18 18:55:00|441.07|438.17|441.7|438.8|441.7|438.8|441.07|438.17|55
1724007600000|2024-08-18 19:00:00|441.68|438.78|441.45|438.55|441.68|438.78|441.4|438.5|126
1724007900000|2024-08-18 19:05:00|441.43|438.53|441.25|438.35|441.5|438.6|441.2|438.3|42
1724008200000|2024-08-18 19:10:00|441.42|438.52|441.69|438.79|441.72|438.82|441.22|438.32|76
1724008500000|2024-08-18 19:15:00|441.76|438.86|442.38|439.48|442.42|439.52|441.48|438.58|135
1724008800000|2024-08-18 19:20:00|442.37|439.47|442.56|439.66|442.58|439.68|442.37|439.47|65
1724009100000|2024-08-18 19:25:00|442.57|439.67|445.38|436.48|445.5|439.7|442.29|436.48|60
1724009400000|2024-08-18 19:30:00|445.4|436.5|445.68|436.78|445.78|436.88|445.35|436.45|71
1724009700000|2024-08-18 19:35:00|445.65|436.75|446.49|437.59|446.6|437.7|445.65|436.75|108
1724010000000|2024-08-18 19:40:00|446.48|437.58|445.98|437.08|446.71|437.81|445.98|437.08|145
1724010300000|2024-08-18 19:45:00|446.01|437.11|445.66|436.76|446.15|437.25|445.52|436.62|97
1724010600000|2024-08-18 19:50:00|445.68|436.78|446.1|437.2|446.27|437.37|445.68|436.78|117
1724010900000|2024-08-18 19:55:00|446.09|437.19|454.86|445.96|456.86|447.96|446.07|437.17|481
1724011200000|2024-08-18 20:00:00|454.84|445.94|452.46|443.56|455.01|446.11|452.46|443.56|337
1724011500000|2024-08-18 20:05:00|452.45|443.55|451.26|442.36|452.63|443.73|451.04|442.14|185
1724011800000|2024-08-18 20:10:00|451.27|442.37|452.76|443.86|452.81|443.91|451.26|442.36|131
1724012100000|2024-08-18 20:15:00|452.71|443.81|452.19|443.29|452.8|443.9|452.19|443.29|129
1724012400000|2024-08-18 20:20:00|452.15|443.25|452.12|443.22|452.15|443.25|451.33|442.43|230
1724012700000|2024-08-18 20:25:00|452.16|443.26|451.62|442.72|452.2|443.3|451.58|442.68|263
1724013000000|2024-08-18 20:30:00|451.59|442.69|452.91|444.01|452.96|444.06|451.42|442.52|341
1724013300000|2024-08-18 20:35:00|452.9|444|453.5|444.6|453.58|444.68|452.69|443.79|208
1724013600000|2024-08-18 20:40:00|453.51|444.61|453.62|444.72|453.97|445.07|453.28|444.38|91
1724013900000|2024-08-18 20:45:00|453.63|444.73|452.83|443.93|453.63|444.73|452.75|443.85|204
1724014200000|2024-08-18 20:50:00|452.9|444|453.1|444.2|453.17|444.27|452.8|443.9|189
1724014500000|2024-08-18 20:55:00|453.09|444.19|452.56|443.66|453.1|444.2|452.35|443.45|180
1724014800000|2024-08-18 21:00:00|449.56|446.66|450.6|447.7|451|448.1|449.12|446.22|218
1724015100000|2024-08-18 21:05:00|450.54|447.64|449.9|447|450.75|447.85|449.7|446.8|236
1724015400000|2024-08-18 21:10:00|449.88|446.98|451|448.1|451.35|448.45|449.83|446.93|293
1724015700000|2024-08-18 21:15:00|451.08|448.18|451.29|448.39|452.25|449.35|450.95|448.05|270
1724016000000|2024-08-18 21:20:00|451.34|448.44|450.55|447.65|451.34|448.44|450.55|447.65|128
1724016300000|2024-08-18 21:25:00|450.58|447.68|450.75|447.85|451.15|448.25|450.58|447.68|179
1724016600000|2024-08-18 21:30:00|450.79|447.89|451.45|448.55|451.65|448.75|450.75|447.85|164
1724016900000|2024-08-18 21:35:00|451.4|448.5|449.9|447|451.45|448.55|449.88|446.98|158
1724017200000|2024-08-18 21:40:00|449.95|447.05|450.24|447.34|450.3|447.4|449.95|447.05|69
1724017500000|2024-08-18 21:45:00|450.23|447.33|449.99|447.09|450.23|447.33|449.99|447.09|14
1724017800000|2024-08-18 21:50:00|450|447.1|450.27|447.37|450.9|448|449.99|447.09|94
1724018100000|2024-08-18 21:55:00|450.29|447.39|450.05|447.15|450.29|447.39|449.31|446.41|162
1724018400000|2024-08-18 22:00:00|450|447.1|451.3|448.4|452.3|449.4|449.45|446.55|485
1724018700000|2024-08-18 22:05:00|451.28|448.38|451.6|448.7|451.6|448.7|451.03|448.13|183
1724019000000|2024-08-18 22:10:00|451.5|448.6|451.8|448.9|451.8|448.9|451.21|448.31|90
1724019300000|2024-08-18 22:15:00|451.7|448.8|451.4|448.5|451.8|448.9|450.53|447.63|148
1724019600000|2024-08-18 22:20:00|451.39|448.49|452.08|449.18|452.5|449.6|451.35|448.45|435
1724019900000|2024-08-18 22:25:00|452.1|449.2|451.7|448.8|452.15|449.25|451.53|448.63|271
1724020200000|2024-08-18 22:30:00|451.69|448.79|452.3|449.4|452.4|449.5|451.22|448.32|152
1724020500000|2024-08-18 22:35:00|452.25|449.35|452.5|449.6|452.75|449.85|451.89|448.99|120
1724020800000|2024-08-18 22:40:00|452.6|449.7|452.29|449.39|452.75|449.85|451.95|449.05|303
1724021100000|2024-08-18 22:45:00|452.28|449.38|452.4|449.5|452.6|449.7|451.81|448.91|282
1724021400000|2024-08-18 22:50:00|452.35|449.45|452.89|449.99|453|450.1|452.18|449.28|239
1724021700000|2024-08-18 22:55:00|452.9|450|451.9|449|452.9|450|451.85|448.95|221
1724022000000|2024-08-18 23:00:00|451.95|449.05|452.24|449.34|452.85|449.95|451.85|448.95|237
1724022300000|2024-08-18 23:05:00|452.29|449.39|451.95|449.05|452.8|449.9|451.95|449.05|183
1724022600000|2024-08-18 23:10:00|451.85|448.95|446.07|443.17|452|449.1|445.5|442.6|265
1724022900000|2024-08-18 23:15:00|445.87|442.97|445.1|442.2|445.87|442.97|444.95|442.05|203
1724023200000|2024-08-18 23:20:00|444.95|442.05|443.66|440.76|444.95|442.05|443.4|440.5|85
1724023500000|2024-08-18 23:25:00|443.64|440.74|443.88|440.98|443.9|441|443.51|440.61|209
1724023800000|2024-08-18 23:30:00|443.9|441|443.85|440.95|443.9|441|441.7|438.8|165
1724024100000|2024-08-18 23:35:00|443.8|440.9|441.95|439.05|444.3|441.4|441.95|439.05|184
1724024400000|2024-08-18 23:40:00|441.9|439|442.1|439.2|442.45|439.55|441.8|438.9|84
1724024700000|2024-08-18 23:45:00|442.05|439.15|441.45|438.55|442.34|439.44|441.44|438.54|387
1724025000000|2024-08-18 23:50:00|441.46|438.56|440.97|438.07|441.46|438.56|440.07|437.17|629
1724025300000|2024-08-18 23:55:00|440.96|438.06|440.58|437.68|440.96|438.06|440.21|437.31|302
1724025600000|2024-08-19 00:00:00|440.57|437.67|438.96|436.06|440.61|437.71|437.9|435|606
1724025900000|2024-08-19 00:05:00|438.99|436.09|438.5|435.6|439.9|437|438.33|435.43|630
1724026200000|2024-08-19 00:10:00|438.55|435.65|440.75|437.85|440.8|437.9|437.4|434.5|541
1724026500000|2024-08-19 00:15:00|440.8|437.9|439.04|436.14|440.9|438|438.83|435.93|622
1724026800000|2024-08-19 00:20:00|439.03|436.13|437.3|434.4|439.07|436.17|436.76|433.86|455
1724027100000|2024-08-19 00:25:00|437.37|434.47|438.8|435.9|439|436.1|437.25|434.35|250
1724027400000|2024-08-19 00:30:00|438.7|435.8|438.03|435.13|439.1|436.2|437.28|434.38|441
1724027700000|2024-08-19 00:35:00|437.98|435.08|438|435.1|438.84|435.94|437.94|435.04|438
1724028000000|2024-08-19 00:40:00|438.15|435.25|438.4|435.5|438.5|435.6|437.26|434.36|370
1724028300000|2024-08-19 00:45:00|438.5|435.6|438.83|435.93|439.2|436.3|437.83|434.93|392
1724028600000|2024-08-19 00:50:00|438.9|436|438.6|435.7|438.94|436.04|438|435.1|185
1724028900000|2024-08-19 00:55:00|438.56|435.66|436.63|433.73|438.56|435.66|436.06|433.16|410
1724029200000|2024-08-19 01:00:00|436.65|433.75|438.4|435.5|438.6|435.7|436.13|433.23|501
1724029500000|2024-08-19 01:05:00|438.39|435.49|437.45|434.55|438.95|436.05|437.45|434.55|506
1724029800000|2024-08-19 01:10:00|437.43|434.53|438.5|435.6|439|436.1|437.05|434.15|339
1724030100000|2024-08-19 01:15:00|438.45|435.55|438|435.1|438.5|435.6|437.53|434.63|465
1724030400000|2024-08-19 01:20:00|437.99|435.09|438.42|435.52|438.8|435.9|437.61|434.71|328
1724030700000|2024-08-19 01:25:00|438.41|435.51|438.75|435.85|438.75|435.85|437.74|434.84|353
1724031000000|2024-08-19 01:30:00|438.7|435.8|440.28|437.38|440.45|437.55|438.35|435.45|534
1724031300000|2024-08-19 01:35:00|440.3|437.4|440.8|437.9|440.8|437.9|440|437.1|332
1724031600000|2024-08-19 01:40:00|440.71|437.81|441.03|438.13|441.6|438.7|440.62|437.72|91
1724031900000|2024-08-19 01:45:00|441|438.1|439.2|436.3|441.03|438.13|439.17|436.27|464
1724032200000|2024-08-19 01:50:00|439.19|436.29|438.28|435.38|439.19|436.29|438.01|435.11|169
1724032500000|2024-08-19 01:55:00|438.3|435.4|438.9|436|439.1|436.2|438.21|435.31|195
1724032800000|2024-08-19 02:00:00|439|436.1|439.25|436.35|439.4|436.5|438.58|435.68|173
1724033100000|2024-08-19 02:05:00|439.2|436.3|439.1|436.2|439.55|436.65|438.9|436|239
1724033400000|2024-08-19 02:10:00|439.08|436.18|438.5|435.6|439.08|436.18|438.15|435.25|210
1724033700000|2024-08-19 02:15:00|438.48|435.58|439.4|436.5|439.6|436.7|437.9|435|377
1724034000000|2024-08-19 02:20:00|439.6|436.7|439.8|436.9|440.05|437.15|439.4|436.5|199
1724034300000|2024-08-19 02:25:00|439.9|437|440.5|437.6|440.9|438|439.9|437|145
1724034600000|2024-08-19 02:30:00|440.55|437.65|441.65|438.75|442.1|439.2|440.32|437.42|451
1724034900000|2024-08-19 02:35:00|441.64|438.74|441.45|438.55|442.15|439.25|441.21|438.31|285
1724035200000|2024-08-19 02:40:00|441.55|438.65|440.39|437.49|441.6|438.7|439.92|437.02|319
1724035500000|2024-08-19 02:45:00|440.4|437.5|440|437.1|440.83|437.93|439.75|436.85|299
1724035800000|2024-08-19 02:50:00|439.97|437.07|441|438.1|441|438.1|439.85|436.95|232
1724036100000|2024-08-19 02:55:00|441.02|438.12|441.14|438.24|441.3|438.4|440.88|437.98|218
1724036400000|2024-08-19 03:00:00|441.2|438.3|441.41|438.51|441.41|438.51|440.47|437.57|298
1724036700000|2024-08-19 03:05:00|441.38|438.48|440.6|437.7|441.5|438.6|439.9|437|228
1724037000000|2024-08-19 03:10:00|440.55|437.65|442.19|439.29|442.63|439.73|440.1|437.2|246
1724037300000|2024-08-19 03:15:00|442.16|439.26|442.39|439.49|442.8|439.9|441.95|439.05|164
1724037600000|2024-08-19 03:20:00|442.44|439.54|442.05|439.15|442.51|439.61|442.05|439.15|192
1724037900000|2024-08-19 03:25:00|442.1|439.2|443.74|440.84|443.9|441|442.04|439.14|305
1724038200000|2024-08-19 03:30:00|443.7|440.8|443|440.1|444.2|441.3|442.95|440.05|234
1724038500000|2024-08-19 03:35:00|442.97|440.07|443.05|440.15|443.93|441.03|442.54|439.64|298
1724038800000|2024-08-19 03:40:00|443.1|440.2|443.04|440.14|443.14|440.24|442.1|439.2|263
1724039100000|2024-08-19 03:45:00|443.01|440.11|442.72|439.82|443.2|440.3|442.09|439.19|379
1724039400000|2024-08-19 03:50:00|442.7|439.8|442.85|439.95|443.74|440.84|442.6|439.7|286
1724039700000|2024-08-19 03:55:00|442.87|439.97|442.33|439.43|443.21|440.31|442.33|439.43|310
1724040000000|2024-08-19 04:00:00|442.34|439.44|441.47|438.57|442.39|439.49|441.47|438.57|357
1724040300000|2024-08-19 04:05:00|441.48|438.58|441|438.1|441.48|438.58|440.9|438|280
1724040600000|2024-08-19 04:10:00|440.93|438.03|441.09|438.19|441.25|438.35|440.7|437.8|251
1724040900000|2024-08-19 04:15:00|441.15|438.25|441.2|438.3|441.5|438.6|440.58|437.68|311
1724041200000|2024-08-19 04:20:00|441.1|438.2|440.06|437.16|441.3|438.4|440.06|437.16|326
1724041500000|2024-08-19 04:25:00|440.16|437.26|440.8|437.9|441|438.1|440.06|437.16|250
1724041800000|2024-08-19 04:30:00|440.75|437.85|440.55|437.65|440.8|437.9|439.79|436.89|402
1724042100000|2024-08-19 04:35:00|440.66|437.76|440.5|437.6|441.35|438.45|440.12|437.22|365
1724042400000|2024-08-19 04:40:00|440.4|437.5|440.98|438.08|441.2|438.3|440.2|437.3|280
1724042700000|2024-08-19 04:45:00|441|438.1|441.13|438.23|441.4|438.5|440.85|437.95|191
1724043000000|2024-08-19 04:50:00|441|438.1|442.1|439.2|442.3|439.4|441|438.1|356
1724043300000|2024-08-19 04:55:00|442.07|439.17|441.3|438.4|442.2|439.3|440.9|438|226
1724043600000|2024-08-19 05:00:00|441.15|438.25|441.9|439|442.2|439.3|440.85|437.95|313
1724043900000|2024-08-19 05:05:00|442.1|439.2|441.1|438.2|442.1|439.2|441|438.1|168
1724044200000|2024-08-19 05:10:00|441.05|438.15|440.3|437.4|441.05|438.15|440.13|437.23|66
1724044500000|2024-08-19 05:15:00|440.25|437.35|439.94|437.04|440.4|437.5|439.52|436.62|147
1724044800000|2024-08-19 05:20:00|439.92|437.02|440.8|437.9|440.8|437.9|439.82|436.92|65
1724045100000|2024-08-19 05:25:00|440.7|437.8|439.5|436.6|440.7|437.8|439.21|436.31|169
1724045400000|2024-08-19 05:30:00|439.55|436.65|439.15|436.25|440.1|437.2|439.15|436.25|364
1724045700000|2024-08-19 05:35:00|439.2|436.3|440.73|437.83|441.05|438.15|439.06|436.16|310
1724046000000|2024-08-19 05:40:00|440.75|437.85|441|438.1|441|438.1|440.07|437.17|187
1724046300000|2024-08-19 05:45:00|440.91|438.01|440.4|437.5|441.15|438.25|440.2|437.3|150
1724046600000|2024-08-19 05:50:00|440.39|437.49|440.4|437.5|440.8|437.9|440.23|437.33|154
1724046900000|2024-08-19 05:55:00|440.5|437.6|441|438.1|441.3|438.4|440.4|437.5|224
1724047200000|2024-08-19 06:00:00|441.3|438.4|440.87|437.97|441.55|438.65|440.36|437.46|307
1724047500000|2024-08-19 06:05:00|440.88|437.98|440.5|437.6|441|438.1|440.1|437.2|261
1724047800000|2024-08-19 06:10:00|440.4|437.5|439.98|437.08|440.4|437.5|439.59|436.69|237
1724048100000|2024-08-19 06:15:00|440.08|437.18|440.7|437.8|441|438.1|439.93|437.03|358
1724048400000|2024-08-19 06:20:00|440.68|437.78|441.2|438.3|441.6|438.7|440.51|437.61|292
1724048700000|2024-08-19 06:25:00|441.37|438.47|441.33|438.43|441.8|438.9|440.9|438|238
1724049000000|2024-08-19 06:30:00|441.28|438.38|441.98|439.08|442.4|439.5|441.22|438.32|283
1724049300000|2024-08-19 06:35:00|442.1|439.2|442.7|439.8|442.7|439.8|441.48|438.58|257
1724049600000|2024-08-19 06:40:00|442.57|439.67|443.01|440.11|443.4|440.5|442.24|439.34|95
1724049900000|2024-08-19 06:45:00|443.2|440.3|443.2|440.3|444|441.1|442.94|440.04|338
1724050200000|2024-08-19 06:50:00|443.25|440.35|442.8|439.9|443.4|440.5|442.43|439.53|258
1724050500000|2024-08-19 06:55:00|442.75|439.85|442.6|439.7|443.25|440.35|442.45|439.55|131
1724050800000|2024-08-19 07:00:00|442.7|439.8|443.5|440.6|443.6|440.7|442.54|439.64|254
1724051100000|2024-08-19 07:05:00|443.4|440.5|444.2|441.3|444.45|441.55|443.4|440.5|262
1724051400000|2024-08-19 07:10:00|444.3|441.4|443.65|440.75|444.4|441.5|443.65|440.75|200
1724051700000|2024-08-19 07:15:00|443.6|440.7|442.79|439.89|444.03|441.13|442.77|439.87|294
1724052000000|2024-08-19 07:20:00|442.8|439.9|442.26|439.36|442.91|440.01|442.05|439.15|347
1724052300000|2024-08-19 07:25:00|442.3|439.4|442.13|439.23|442.36|439.46|441.86|438.96|325
1724052600000|2024-08-19 07:30:00|442.12|439.22|441.3|438.4|442.33|439.43|440.91|438.01|403
1724052900000|2024-08-19 07:35:00|441.22|438.32|442.9|440|442.9|440|441.19|438.29|217
1724053200000|2024-08-19 07:40:00|443|440.1|442.95|440.05|443.22|440.32|442.75|439.85|120
1724053500000|2024-08-19 07:45:00|442.94|440.04|443.35|440.45|443.7|440.8|442.94|440.04|166
1724053800000|2024-08-19 07:50:00|443.36|440.46|443.9|441|443.9|441|442.86|439.96|301
1724054100000|2024-08-19 07:55:00|443.87|440.97|442.58|439.68|443.9|441|442.39|439.49|187
1724054400000|2024-08-19 08:00:00|442.55|439.65|442.95|440.05|443|440.1|442.42|439.52|350
1724054700000|2024-08-19 08:05:00|442.7|439.8|442.4|439.5|442.95|440.05|442.19|439.29|256
1724055000000|2024-08-19 08:10:00|442.59|439.69|442.52|439.62|442.75|439.85|441.53|438.63|196
1724055300000|2024-08-19 08:15:00|442.53|439.63|443.02|440.12|443.5|440.6|442.53|439.63|162
1724055600000|2024-08-19 08:20:00|443.03|440.13|443|440.1|443.2|440.3|442.53|439.63|230
1724055900000|2024-08-19 08:25:00|442.8|439.9|442.69|439.79|442.84|439.94|442.11|439.21|226
1724056200000|2024-08-19 08:30:00|442.73|439.83|443.65|440.75|443.7|440.8|442.69|439.79|268
1724056500000|2024-08-19 08:35:00|443.6|440.7|442.99|440.09|443.7|440.8|442.81|439.91|344
1724056800000|2024-08-19 08:40:00|443|440.1|442.55|439.65|443|440.1|442.5|439.6|199
1724057100000|2024-08-19 08:45:00|442.6|439.7|443.07|440.17|443.21|440.31|442.48|439.58|152
1724057400000|2024-08-19 08:50:00|443.08|440.18|443.07|440.17|443.55|440.65|443.07|440.17|78
1724057700000|2024-08-19 08:55:00|443.02|440.12|443.4|440.5|443.5|440.6|442.7|439.8|98
1724058000000|2024-08-19 09:00:00|443.43|440.53|442.95|440.05|443.5|440.6|442.77|439.87|78
1724058300000|2024-08-19 09:05:00|442.91|440.01|442.8|439.9|442.91|440.01|442.55|439.65|63
1724058600000|2024-08-19 09:10:00|442.75|439.85|442.95|440.05|443.09|440.19|442.39|439.49|151
1724058900000|2024-08-19 09:15:00|442.9|440|442.51|439.61|443|440.1|442.35|439.45|189
1724059200000|2024-08-19 09:20:00|442.5|439.6|442.45|439.55|442.76|439.86|442.35|439.45|103
1724059500000|2024-08-19 09:25:00|442.4|439.5|443.2|440.3|443.3|440.4|442.4|439.5|121
1724059800000|2024-08-19 09:30:00|443.25|440.35|443.2|440.3|443.55|440.65|442.84|439.94|237
1724060100000|2024-08-19 09:35:00|443.3|440.4|443.1|440.2|443.8|440.9|443.1|440.2|55
1724060400000|2024-08-19 09:40:00|443.15|440.25|442.68|439.78|443.19|440.29|442.64|439.74|93
1724060700000|2024-08-19 09:45:00|442.63|439.73|440.65|437.75|442.63|439.73|439.8|436.9|258
1724061000000|2024-08-19 09:50:00|440.6|437.7|440.64|437.74|441.3|438.4|440.2|437.3|278
1724061300000|2024-08-19 09:55:00|440.62|437.72|440.15|437.25|441.16|438.26|439.7|436.8|229
1724061600000|2024-08-19 10:00:00|440.1|437.2|438.2|435.3|441.15|438.25|438.2|435.3|387
1724061900000|2024-08-19 10:05:00|438|435.1|438.3|435.4|439.15|436.25|437.6|434.7|199
1724062200000|2024-08-19 10:10:00|438.2|435.3|439.6|436.7|439.65|436.75|437.78|434.88|514
1724062500000|2024-08-19 10:15:00|439.55|436.65|439.12|436.22|439.55|436.65|438.55|435.65|294
1724062800000|2024-08-19 10:20:00|439.1|436.2|441.05|438.15|441.1|438.2|438.9|436|176
1724063100000|2024-08-19 10:25:00|441.09|438.19|441.67|438.77|441.87|438.97|440.7|437.8|376
1724063400000|2024-08-19 10:30:00|441.8|438.9|440.79|437.89|441.8|438.9|440.2|437.3|107
1724063700000|2024-08-19 10:35:00|440.77|437.87|440.78|437.88|441|438.1|440.24|437.34|217
1724064000000|2024-08-19 10:40:00|440.72|437.82|440.95|438.05|441|438.1|440.41|437.51|247
1724064300000|2024-08-19 10:45:00|441|438.1|441.04|438.14|441.15|438.25|440.8|437.9|78
1724064600000|2024-08-19 10:50:00|441.2|438.3|439.66|436.76|441.3|438.4|439.5|436.6|341
1724064900000|2024-08-19 10:55:00|439.71|436.81|439.1|436.2|439.76|436.86|438.7|435.8|485
1724065200000|2024-08-19 11:00:00|439.05|436.15|440.06|437.16|440.06|437.16|438.9|436|176
1724065500000|2024-08-19 11:05:00|440.01|437.11|440.6|437.7|440.9|438|439.97|437.07|138
1724065800000|2024-08-19 11:10:00|440.5|437.6|440.5|437.6|440.6|437.7|440|437.1|74
1724066100000|2024-08-19 11:15:00|440.46|437.56|440.31|437.41|440.46|437.56|440.08|437.18|61
1724066400000|2024-08-19 11:20:00|440.2|437.3|439.85|436.95|440.2|437.3|439.8|436.9|168
1724066700000|2024-08-19 11:25:00|439.83|436.93|438.79|435.89|439.93|437.03|438.47|435.57|459
1724067000000|2024-08-19 11:30:00|438.73|435.83|439.65|436.75|439.8|436.9|438.6|435.7|166
1724067300000|2024-08-19 11:35:00|439.85|436.95|439.78|436.88|440.2|437.3|439.7|436.8|108
1724067600000|2024-08-19 11:40:00|439.72|436.82|439.8|436.9|439.85|436.95|439.3|436.4|66
1724067900000|2024-08-19 11:45:00|439.7|436.8|441.9|439|442|439.1|439.7|436.8|350
1724068200000|2024-08-19 11:50:00|442|439.1|442.33|439.43|442.35|439.45|441.73|438.83|356
1724068500000|2024-08-19 11:55:00|442.3|439.4|444.06|441.16|444.4|441.5|442.3|439.4|453
1724068800000|2024-08-19 12:00:00|444.07|441.17|444.1|441.2|445.13|442.23|443.49|440.59|292
1724069100000|2024-08-19 12:05:00|444.05|441.15|445.34|442.44|445.4|442.5|443.8|440.9|169
1724069400000|2024-08-19 12:10:00|445.33|442.43|445.58|442.68|445.74|442.84|445.17|442.27|80
1724069700000|2024-08-19 12:15:00|445.63|442.73|445.84|442.94|446.3|443.4|445.12|442.22|338
1724070000000|2024-08-19 12:20:00|445.86|442.96|445.23|442.33|445.89|442.99|444.5|441.6|591
1724070300000|2024-08-19 12:25:00|445.22|442.32|445.88|442.98|446.35|443.45|445.13|442.23|195
1724070600000|2024-08-19 12:30:00|445.9|443|445.07|442.17|446.06|443.16|444.95|442.05|511
1724070900000|2024-08-19 12:35:00|445.08|442.18|445.44|442.54|445.44|442.54|443.98|441.08|359
1724071200000|2024-08-19 12:40:00|445.45|442.55|445.66|442.76|446|443.1|445.45|442.55|60
1724071500000|2024-08-19 12:45:00|445.64|442.74|445.3|442.4|445.74|442.84|444.54|441.64|399
1724071800000|2024-08-19 12:50:00|445.35|442.45|446.3|443.4|446.3|443.4|445.35|442.45|78
1724072100000|2024-08-19 12:55:00|446.39|443.49|447.44|444.54|448|445.1|445.9|443|258
1724072400000|2024-08-19 13:00:00|447.4|444.5|446.97|444.07|447.7|444.8|446.72|443.82|405
1724072700000|2024-08-19 13:05:00|446.95|444.05|448.55|445.65|448.74|445.84|446.9|444|283
1724073000000|2024-08-19 13:10:00|448.42|445.52|448.58|445.68|449.74|446.84|448|445.1|424
1724073300000|2024-08-19 13:15:00|448.57|445.67|450.2|447.3|450.3|447.4|448.57|445.67|153
1724073600000|2024-08-19 13:20:00|450.25|447.35|450.6|447.7|451.13|448.23|450.1|447.2|451
1724073900000|2024-08-19 13:25:00|450.56|447.66|449.9|447|450.65|447.75|449.9|447|94
1724074200000|2024-08-19 13:30:00|450|447.1|451.2|448.3|451.7|448.8|449.3|446.4|171
1724074500000|2024-08-19 13:35:00|451.25|448.35|449.5|446.6|451.5|448.6|449.25|446.35|163
1724074800000|2024-08-19 13:40:00|449.55|446.65|449.69|446.79|450.45|447.55|449.23|446.33|267
1724075100000|2024-08-19 13:45:00|449.68|446.78|450|447.1|450.35|447.45|449.23|446.33|514
1724075400000|2024-08-19 13:50:00|450.1|447.2|447.8|444.9|450.1|447.2|447|444.1|171
1724075700000|2024-08-19 13:55:00|447.7|444.8|447.3|444.4|448.32|445.42|446.6|443.7|170
1724076000000|2024-08-19 14:00:00|447.4|444.5|446.19|443.29|447.57|444.67|445.8|442.9|283
1724076300000|2024-08-19 14:05:00|446.21|443.31|447.3|444.4|447.5|444.6|445.8|442.9|463
1724076600000|2024-08-19 14:10:00|447.4|444.5|446.4|443.5|448.4|445.5|446.3|443.4|140
1724076900000|2024-08-19 14:15:00|446.5|443.6|444.99|442.09|446.9|444|444.85|441.95|217
1724077200000|2024-08-19 14:20:00|444.95|442.05|445.61|442.71|446.2|443.3|444.5|441.6|509
1724077500000|2024-08-19 14:25:00|445.6|442.7|445.69|442.79|446.4|443.5|444.95|442.05|328
1724077800000|2024-08-19 14:30:00|445.53|442.63|445.59|442.69|446.45|443.55|444.6|441.7|728
1724078100000|2024-08-19 14:35:00|445.6|442.7|447|444.1|447|444.1|445.45|442.55|526
1724078400000|2024-08-19 14:40:00|447.01|444.11|446.07|443.17|447.3|444.4|445.4|442.5|263
1724078700000|2024-08-19 14:45:00|446.1|443.2|447.83|444.93|447.99|445.09|446.1|443.2|262
1724079000000|2024-08-19 14:50:00|447.86|444.96|448.45|445.55|448.5|445.6|447.83|444.93|106
1724079300000|2024-08-19 14:55:00|448.4|445.5|449.45|446.55|449.85|446.95|448.26|445.36|202
1724079600000|2024-08-19 15:00:00|449.5|446.6|449.79|446.89|450|447.1|448.72|445.82|417
1724079900000|2024-08-19 15:05:00|449.75|446.85|450.92|448.02|451.08|448.18|449.63|446.73|401
1724080200000|2024-08-19 15:10:00|450.98|448.08|449.5|446.6|450.98|448.08|449.49|446.59|61
1724080500000|2024-08-19 15:15:00|449.6|446.7|448.6|445.7|449.9|447|448.2|445.3|92
1724080800000|2024-08-19 15:20:00|448.55|445.65|448|445.1|449|446.1|447.8|444.9|90
1724081100000|2024-08-19 15:25:00|448.1|445.2|447.3|444.4|448.75|445.85|447.2|444.3|65
1724081400000|2024-08-19 15:30:00|447.34|444.44|447.2|444.3|447.34|444.44|446.56|443.66|285
1724081700000|2024-08-19 15:35:00|447.3|444.4|447.9|445|448.27|445.37|446.99|444.09|195
1724082000000|2024-08-19 15:40:00|447.95|445.05|447.05|444.15|448.12|445.22|447.02|444.12|101
1724082300000|2024-08-19 15:45:00|447.04|444.14|448.05|445.15|448.1|445.2|446.95|444.05|234
1724082600000|2024-08-19 15:50:00|448|445.1|447.83|444.93|448.2|445.3|447.45|444.55|283
1724082900000|2024-08-19 15:55:00|447.88|444.98|446.47|443.57|448.1|445.2|446.35|443.45|183
1724083200000|2024-08-19 16:00:00|446.4|443.5|447.93|445.03|447.93|445.03|446.3|443.4|328
1724083500000|2024-08-19 16:05:00|448|445.1|447.81|444.91|448.3|445.4|447.7|444.8|165
1724083800000|2024-08-19 16:10:00|447.86|444.96|447|444.1|448.35|445.45|446.45|443.55|366
1724084100000|2024-08-19 16:15:00|446.95|444.05|447.3|444.4|447.65|444.75|446.9|444|370
1724084400000|2024-08-19 16:20:00|447.29|444.39|447.15|444.25|447.29|444.39|445.94|443.04|219
1724084700000|2024-08-19 16:25:00|446.96|444.06|446.19|443.29|446.96|444.06|446.19|443.29|260
1724085000000|2024-08-19 16:30:00|446.15|443.25|445.26|442.36|446.57|443.67|445.1|442.2|236
1724085300000|2024-08-19 16:35:00|445.24|442.34|443.2|440.3|445.3|442.4|442.9|440|539
1724085600000|2024-08-19 16:40:00|443.05|440.15|441.8|438.9|443.95|441.05|441.36|438.46|482
1724085900000|2024-08-19 16:45:00|441.69|438.79|442.16|439.26|442.3|439.4|441.15|438.25|544
1724086200000|2024-08-19 16:50:00|442.15|439.25|444.15|441.25|444.2|441.3|442.11|439.21|529
1724086500000|2024-08-19 16:55:00|444.1|441.2|444.75|441.85|444.8|441.9|443.85|440.95|532
1724086800000|2024-08-19 17:00:00|444.7|441.8|444.75|441.85|445.6|442.7|444.46|441.56|427
1724087100000|2024-08-19 17:05:00|444.8|441.9|444.3|441.4|445.2|442.3|444.1|441.2|407
1724087400000|2024-08-19 17:10:00|444.29|441.39|443|440.1|444.36|441.46|442.95|440.05|476
1724087700000|2024-08-19 17:15:00|442.98|440.08|443.78|440.88|444|441.1|442.75|439.85|506
1724088000000|2024-08-19 17:20:00|443.76|440.86|446.15|443.25|446.6|443.7|443.75|440.85|585
1724088300000|2024-08-19 17:25:00|446.13|443.23|446.13|443.23|446.8|443.9|445.6|442.7|500
1724088600000|2024-08-19 17:30:00|446.22|443.32|450.5|447.6|450.5|447.6|445.29|442.39|677
1724088900000|2024-08-19 17:35:00|450.48|447.58|449.22|446.32|450.8|447.9|448.56|445.66|795
1724089200000|2024-08-19 17:40:00|449.25|446.35|447|444.1|449.55|446.65|446.95|444.05|669
1724089500000|2024-08-19 17:45:00|447.21|444.31|447.91|445.01|448.25|445.35|446.8|443.9|586
1724089800000|2024-08-19 17:50:00|447.85|444.95|446.74|443.84|448.15|445.25|445.54|442.64|667
1724090100000|2024-08-19 17:55:00|446.75|443.85|446.09|443.19|447.05|444.15|445.59|442.69|628
1724090400000|2024-08-19 18:00:00|446.1|443.2|445.63|442.73|446.4|443.5|445.4|442.5|664
1724090700000|2024-08-19 18:05:00|445.65|442.75|444.82|441.92|446.2|443.3|444.54|441.64|392
1724091000000|2024-08-19 18:10:00|444.85|441.95|444.25|441.35|445|442.1|444.1|441.2|576
1724091300000|2024-08-19 18:15:00|444.27|441.37|444.9|442|445.3|442.4|444.2|441.3|631
1724091600000|2024-08-19 18:20:00|444.89|441.99|445.05|442.15|445.4|442.5|444.6|441.7|515
1724091900000|2024-08-19 18:25:00|445.04|442.14|446.2|443.3|446.2|443.3|445|442.1|355
1724092200000|2024-08-19 18:30:00|446.15|443.25|445.4|442.5|446.85|443.95|444.98|442.08|455
1724092500000|2024-08-19 18:35:00|445.36|442.46|446.6|443.7|446.8|443.9|445.3|442.4|535
1724092800000|2024-08-19 18:40:00|446.51|443.61|447.6|444.7|447.8|444.9|446.5|443.6|563
1724093100000|2024-08-19 18:45:00|447.65|444.75|447.57|444.67|448.1|445.2|447.25|444.35|552
1724093400000|2024-08-19 18:50:00|447.62|444.72|447.35|444.45|447.9|445|446.65|443.75|355
1724093700000|2024-08-19 18:55:00|447.45|444.55|447.68|444.78|447.7|444.8|446.65|443.75|259
1724094000000|2024-08-19 19:00:00|447.7|444.8|447.44|444.54|448|445.1|447|444.1|439
1724094300000|2024-08-19 19:05:00|447.42|444.52|448.3|445.4|448.5|445.6|447.41|444.51|239
1724094600000|2024-08-19 19:10:00|448.24|445.34|448.18|445.28|448.7|445.8|447.9|445|274
1724094900000|2024-08-19 19:15:00|448.09|445.19|447.9|445|448.6|445.7|447.46|444.56|325
1724095200000|2024-08-19 19:20:00|448|445.1|448.75|445.85|448.8|445.9|448|445.1|369
1724095500000|2024-08-19 19:25:00|448.7|445.8|449.5|446.6|449.85|446.95|448.7|445.8|247
1724095800000|2024-08-19 19:30:00|449.6|446.7|448.6|445.7|449.6|446.7|448.26|445.36|255
1724096100000|2024-08-19 19:35:00|448.55|445.65|449.1|446.2|449.1|446.2|448|445.1|253
1724096400000|2024-08-19 19:40:00|449.05|446.15|448.88|445.98|449.15|446.25|448.59|445.69|193
1724096700000|2024-08-19 19:45:00|448.83|445.93|448.87|445.97|449|446.1|448.05|445.15|289
1724097000000|2024-08-19 19:50:00|448.9|446|449.7|446.8|449.7|446.8|448.6|445.7|73
1724097300000|2024-08-19 19:55:00|449.75|446.85|449.61|446.71|450.06|447.16|449.43|446.53|348
1724097600000|2024-08-19 20:00:00|449.62|446.72|449.74|446.84|450.45|447.55|448.95|446.05|313
1724097900000|2024-08-19 20:05:00|449.72|446.82|449.45|446.55|449.95|447.05|449.29|446.39|166
1724098200000|2024-08-19 20:10:00|449.4|446.5|449.17|446.27|449.4|446.5|448.2|445.3|132
1724098500000|2024-08-19 20:15:00|449.2|446.3|449.01|446.11|449.41|446.51|448.32|445.42|242
1724098800000|2024-08-19 20:20:00|449.02|446.12|450|447.1|450|447.1|449.01|446.11|137
1724099100000|2024-08-19 20:25:00|449.95|447.05|449.91|447.01|450.4|447.5|449.91|447.01|70
1724099400000|2024-08-19 20:30:00|449.9|447|450.46|447.56|450.7|447.8|449.82|446.92|61
1724099700000|2024-08-19 20:35:00|450.5|447.6|449.76|446.86|450.8|447.9|449.73|446.83|130
1724100000000|2024-08-19 20:40:00|449.73|446.83|449.21|446.31|449.73|446.83|449.17|446.27|61
1724100300000|2024-08-19 20:45:00|449.18|446.28|449.4|446.5|449.82|446.92|449.1|446.2|186
1724100600000|2024-08-19 20:50:00|449.37|446.47|449.45|446.55|449.8|446.9|449.3|446.4|232
1724100900000|2024-08-19 20:55:00|449.62|446.72|448.99|446.09|449.66|446.76|448.9|446|332
1724101200000|2024-08-19 21:00:00|448.95|446.05|448.31|445.41|449.12|446.22|448.31|445.41|231
1724101500000|2024-08-19 21:05:00|448.34|445.44|449.04|446.14|449.07|446.17|448.28|445.38|171
1724101800000|2024-08-19 21:10:00|449.03|446.13|447.66|444.76|449.04|446.14|447.66|444.76|170
1724102100000|2024-08-19 21:15:00|447.62|444.72|447.62|444.72|448.1|445.2|447.28|444.38|186
1724102400000|2024-08-19 21:20:00|447.61|444.71|447.81|444.91|448.03|445.13|447.61|444.71|184
1724102700000|2024-08-19 21:25:00|447.83|444.93|447.58|444.68|447.84|444.94|447.47|444.57|110
1724103000000|2024-08-19 21:30:00|447.54|444.64|447.51|444.61|447.54|444.64|447.38|444.48|64
1724103300000|2024-08-19 21:35:00|447.49|444.59|447.94|445.04|447.98|445.08|447.49|444.59|117
1724103600000|2024-08-19 21:40:00|447.91|445.01|448.23|445.33|448.26|445.36|447.91|445.01|91
1724103900000|2024-08-19 21:45:00|448.26|445.36|448.68|445.78|448.72|445.82|448.26|445.36|65
1724104200000|2024-08-19 21:50:00|448.72|445.82|448.65|445.75|448.78|445.88|448.63|445.73|18
1724104500000|2024-08-19 21:55:00|448.63|445.73|447.55|444.65|448.63|445.73|447.36|444.46|140
1724104800000|2024-08-19 22:00:00|447.57|444.67|447.7|444.8|448.09|445.19|447.45|444.55|55
1724105100000|2024-08-19 22:05:00|447.75|444.85|448.2|445.3|448.2|445.3|447.75|444.85|48
1724105400000|2024-08-19 22:10:00|448.23|445.33|448.32|445.42|448.4|445.5|448.23|445.33|20
1724105700000|2024-08-19 22:15:00|448.24|445.34|448.55|445.65|448.65|445.75|448.24|445.34|59
1724106000000|2024-08-19 22:20:00|448.6|445.7|447.86|444.96|448.8|445.9|447.86|444.96|70
1724106300000|2024-08-19 22:25:00|447.87|444.97|447.88|444.98|448.04|445.14|447.66|444.76|231
1724106600000|2024-08-19 22:30:00|447.91|445.01|447.9|445|447.98|445.08|447.7|444.8|284
1724106900000|2024-08-19 22:35:00|447.94|445.04|448.2|445.3|448.3|445.4|447.86|444.96|145
1724107200000|2024-08-19 22:40:00|448.25|445.35|448.47|445.57|448.8|445.9|448.25|445.35|267
1724107500000|2024-08-19 22:45:00|448.41|445.51|448.56|445.66|448.7|445.8|448.41|445.51|88
1724107800000|2024-08-19 22:50:00|448.61|445.71|447.68|444.78|448.61|445.71|447.4|444.5|232
1724108100000|2024-08-19 22:55:00|447.67|444.77|448.14|445.24|448.6|445.7|447.67|444.77|283
1724108400000|2024-08-19 23:00:00|448.22|445.32|447.5|444.6|448.24|445.34|447.4|444.5|423
1724108700000|2024-08-19 23:05:00|447.51|444.61|446.85|443.95|447.58|444.68|446.8|443.9|79
1724109000000|2024-08-19 23:10:00|446.9|444|447.42|444.52|447.48|444.58|446.8|443.9|54
1724109300000|2024-08-19 23:15:00|447.4|444.5|447.7|444.8|447.75|444.85|447.33|444.43|133
1724109600000|2024-08-19 23:20:00|447.69|444.79|447.9|445|447.9|445|447.61|444.71|90
1724109900000|2024-08-19 23:25:00|447.85|444.95|448.3|445.4|449.1|446.2|447.72|444.82|102
1724110200000|2024-08-19 23:30:00|448.41|445.51|449.03|446.13|449.17|446.27|448.41|445.51|75
1724110500000|2024-08-19 23:35:00|449|446.1|448.2|445.3|449|446.1|448.2|445.3|60
1724110800000|2024-08-19 23:40:00|448.33|445.43|448.76|445.86|448.9|446|448.29|445.39|120
1724111100000|2024-08-19 23:45:00|448.74|445.84|449|446.1|449|446.1|448.35|445.45|115
1724111400000|2024-08-19 23:50:00|448.95|446.05|449.86|446.96|449.97|447.07|448.95|446.05|424
1724111700000|2024-08-19 23:55:00|449.83|446.93|449.68|446.78|449.88|446.98|449.55|446.65|145
1724112000000|2024-08-20 00:00:00|449.69|446.79|449.04|446.14|449.8|446.9|448.69|445.79|106
1724112300000|2024-08-20 00:05:00|448.99|446.09|448.62|445.72|449.09|446.19|448.45|445.55|248
1724112600000|2024-08-20 00:10:00|448.63|445.73|448.85|445.95|449.2|446.3|448.5|445.6|180
1724112900000|2024-08-20 00:15:00|449|446.1|449.59|446.69|449.8|446.9|448.9|446|292
1724113200000|2024-08-20 00:20:00|449.55|446.65|451.7|448.8|451.8|448.9|449.46|446.56|469
1724113500000|2024-08-20 00:25:00|451.73|448.83|455.55|452.65|455.6|452.7|451.6|448.7|744
1724113800000|2024-08-20 00:30:00|455.58|452.68|456.38|453.48|457.1|454.2|454.9|452|750
1724114100000|2024-08-20 00:35:00|456.36|453.46|456.18|453.28|456.59|453.69|455.14|452.24|582
1724114400000|2024-08-20 00:40:00|456.42|453.52|454.57|451.67|456.6|453.7|454.57|451.67|300
1724114700000|2024-08-20 00:45:00|454.4|451.5|455.51|452.61|455.9|453|453.93|451.03|246
1724115000000|2024-08-20 00:50:00|455.53|452.63|455.88|452.98|456|453.1|455.42|452.52|143
1724115300000|2024-08-20 00:55:00|455.93|453.03|455.42|452.52|455.93|453.03|454.99|452.09|480
1724115600000|2024-08-20 01:00:00|455.41|452.51|457.16|454.26|457.58|454.68|455.32|452.42|616
1724115900000|2024-08-20 01:05:00|457.17|454.27|456.32|453.42|457.26|454.36|455.77|452.87|633
1724116200000|2024-08-20 01:10:00|456.34|453.44|455.5|452.6|456.57|453.67|455.4|452.5|523
1724116500000|2024-08-20 01:15:00|455.4|452.5|457.01|454.11|457.25|454.35|455.15|452.25|150
1724116800000|2024-08-20 01:20:00|457.06|454.16|457.4|454.5|457.4|454.5|456.4|453.5|294
1724117100000|2024-08-20 01:25:00|457.3|454.4|457.69|454.79|458|455.1|457.2|454.3|536
1724117400000|2024-08-20 01:30:00|457.6|454.7|457.98|455.08|458.2|455.3|457.41|454.51|310
1724117700000|2024-08-20 01:35:00|457.92|455.02|458.2|455.3|458.2|455.3|457.4|454.5|315
1724118000000|2024-08-20 01:40:00|458.25|455.35|459.11|456.21|459.11|456.21|458.2|455.3|420
1724118300000|2024-08-20 01:45:00|459.1|456.2|457.6|454.7|459.11|456.21|457.05|454.15|495
1724118600000|2024-08-20 01:50:00|457.57|454.67|456.82|453.92|457.63|454.73|456.54|453.64|596
1724118900000|2024-08-20 01:55:00|456.89|453.99|458.8|455.9|459.25|456.35|456.65|453.75|117
1724119200000|2024-08-20 02:00:00|458.84|455.94|459.08|456.18|459.3|456.4|458.17|455.27|527
1724119500000|2024-08-20 02:05:00|459.1|456.2|458.85|455.95|460|457.1|458.75|455.85|288
1724119800000|2024-08-20 02:10:00|458.9|456|459.69|456.79|459.9|457|458.85|455.95|215
1724120100000|2024-08-20 02:15:00|459.7|456.8|460.02|457.12|460.3|457.4|459.5|456.6|365
1724120400000|2024-08-20 02:20:00|460|457.1|459.87|456.97|460.1|457.2|459.7|456.8|141
1724120700000|2024-08-20 02:25:00|459.8|456.9|459.44|456.54|459.8|456.9|458.55|455.65|54
1724121000000|2024-08-20 02:30:00|459.43|456.53|460.7|457.8|460.8|457.9|459.4|456.5|295
1724121300000|2024-08-20 02:35:00|460.73|457.83|460.8|457.9|461.2|458.3|460.5|457.6|171
1724121600000|2024-08-20 02:40:00|460.85|457.95|460.5|457.6|461.19|458.29|460.45|457.55|121
1724121900000|2024-08-20 02:45:00|460.49|457.59|461.3|458.4|461.3|458.4|460.49|457.59|34
1724122200000|2024-08-20 02:50:00|461.31|458.41|461.48|458.58|461.65|458.75|461.12|458.22|170
1724122500000|2024-08-20 02:55:00|461.52|458.62|461.39|458.49|461.53|458.63|460.85|457.95|79
1724122800000|2024-08-20 03:00:00|461.42|458.52|461.26|458.36|461.7|458.8|460.99|458.09|263
1724123100000|2024-08-20 03:05:00|461.2|458.3|461.38|458.48|461.43|458.53|460.85|457.95|505
1724123400000|2024-08-20 03:10:00|461.35|458.45|460.9|458|461.49|458.59|460.8|457.9|166
1724123700000|2024-08-20 03:15:00|460.85|457.95|461.45|458.55|461.46|458.56|460.8|457.9|41
1724124000000|2024-08-20 03:20:00|461.46|458.56|460.85|457.95|461.52|458.62|460.85|457.95|113
1724124300000|2024-08-20 03:25:00|460.9|458|461.51|458.61|461.7|458.8|460.85|457.95|149
1724124600000|2024-08-20 03:30:00|461.5|458.6|460.45|457.55|461.52|458.62|460|457.1|475
1724124900000|2024-08-20 03:35:00|460.42|457.52|459.85|456.95|460.64|457.74|459.6|456.7|375
1724125200000|2024-08-20 03:40:00|459.8|456.9|459.34|456.44|459.91|457.01|459.28|456.38|235
1724125500000|2024-08-20 03:45:00|459.29|456.39|458.81|455.91|459.34|456.44|458.52|455.62|247
1724125800000|2024-08-20 03:50:00|458.77|455.87|458.82|455.92|459.01|456.11|458.55|455.65|150
1724126100000|2024-08-20 03:55:00|458.79|455.89|458.97|456.07|458.97|456.07|458.33|455.43|297
1724126400000|2024-08-20 04:00:00|459.1|456.2|458.95|456.05|459.1|456.2|458.47|455.57|463
1724126700000|2024-08-20 04:05:00|458.94|456.04|458.68|455.78|458.95|456.05|457.85|454.95|599
1724127000000|2024-08-20 04:10:00|458.64|455.74|458.67|455.77|458.9|456|458.3|455.4|309
1724127300000|2024-08-20 04:15:00|458.62|455.72|458.4|455.5|458.99|456.09|458.27|455.37|436
1724127600000|2024-08-20 04:20:00|458.39|455.49|458|455.1|458.51|455.61|458|455.1|387
1724127900000|2024-08-20 04:25:00|457.99|455.09|457.29|454.39|458.03|455.13|457.24|454.34|263
1724128200000|2024-08-20 04:30:00|457.3|454.4|457.27|454.37|457.42|454.52|457.21|454.31|359
1724128500000|2024-08-20 04:35:00|457.35|454.45|458.05|455.15|458.15|455.25|457.27|454.37|269
1724128800000|2024-08-20 04:40:00|458.1|455.2|458.4|455.5|458.55|455.65|458.05|455.15|206
1724129100000|2024-08-20 04:45:00|458.45|455.55|458.5|455.6|458.98|456.08|458.2|455.3|343
1724129400000|2024-08-20 04:50:00|458.49|455.59|458.26|455.36|458.71|455.81|458.1|455.2|247
1724129700000|2024-08-20 04:55:00|458|455.1|459.01|456.11|459.15|456.25|458|455.1|190
1724130000000|2024-08-20 05:00:00|459.06|456.16|458.33|455.43|459.35|456.45|458.3|455.4|127
1724130300000|2024-08-20 05:05:00|458.3|455.4|458.33|455.43|458.8|455.9|458.15|455.25|153
1724130600000|2024-08-20 05:10:00|458.32|455.42|459.31|456.41|459.4|456.5|458.1|455.2|228
1724130900000|2024-08-20 05:15:00|459.3|456.4|459.8|456.9|460.6|457.7|459.15|456.25|190
1724131200000|2024-08-20 05:20:00|459.85|456.95|459.86|456.96|460.55|457.65|459.3|456.4|156
1724131500000|2024-08-20 05:25:00|459.88|456.98|459.15|456.25|459.88|456.98|459|456.1|581
1724131800000|2024-08-20 05:30:00|459.25|456.35|458.45|455.55|459.93|457.03|458.45|455.55|64
1724132100000|2024-08-20 05:35:00|458.4|455.5|458.15|455.25|458.52|455.62|457.8|454.9|195
1724132400000|2024-08-20 05:40:00|458|455.1|458.3|455.4|458.36|455.46|458|455.1|224
1724132700000|2024-08-20 05:45:00|458.26|455.36|457.7|454.8|458.31|455.41|457.62|454.72|385
1724133000000|2024-08-20 05:50:00|457.62|454.72|457.6|454.7|457.8|454.9|457.36|454.46|321
1724133300000|2024-08-20 05:55:00|457.55|454.65|458.6|455.7|458.9|456|457.55|454.65|252
1724133600000|2024-08-20 06:00:00|458.64|455.74|458.6|455.7|459.2|456.3|458.15|455.25|59
1724133900000|2024-08-20 06:05:00|458.65|455.75|458.59|455.69|459.04|456.14|458.3|455.4|255
1724134200000|2024-08-20 06:10:00|458.57|455.67|458.43|455.53|458.93|456.03|458.15|455.25|252
1724134500000|2024-08-20 06:15:00|458.45|455.55|458.31|455.41|458.75|455.85|458.05|455.15|330
1724134800000|2024-08-20 06:20:00|458.32|455.42|458.53|455.63|458.55|455.65|457.86|454.96|295
1724135100000|2024-08-20 06:25:00|458.55|455.65|459.11|456.21|459.2|456.3|458.55|455.65|111
1724135400000|2024-08-20 06:30:00|459.1|456.2|459.06|456.16|459.3|456.4|459.01|456.11|120
1724135700000|2024-08-20 06:35:00|459.01|456.11|459.6|456.7|459.67|456.77|458.95|456.05|47
1724136000000|2024-08-20 06:40:00|459.68|456.78|459.47|456.57|459.78|456.88|459.46|456.56|108
1724136300000|2024-08-20 06:45:00|459.46|456.56|459.78|456.88|459.83|456.93|459.43|456.53|156
1724136600000|2024-08-20 06:50:00|459.73|456.83|459.69|456.79|459.73|456.83|459.68|456.78|10
1724136900000|2024-08-20 06:55:00|459.7|456.8|459.73|456.83|459.83|456.93|459.69|456.79|66
1724137200000|2024-08-20 07:00:00|459.78|456.88|458.68|455.78|459.78|456.88|458.55|455.65|206
1724137500000|2024-08-20 07:05:00|458.63|455.73|458.2|455.3|458.68|455.78|458.2|455.3|32
1724137800000|2024-08-20 07:10:00|458.3|455.4|458.1|455.2|458.55|455.65|457.95|455.05|27
1724138100000|2024-08-20 07:15:00|458.15|455.25|458.3|455.4|458.69|455.79|458.15|455.25|43
1724138400000|2024-08-20 07:20:00|458.35|455.45|458.99|456.09|459.07|456.17|458.35|455.45|109
1724138700000|2024-08-20 07:25:00|458.9|456|459.18|456.28|459.34|456.44|458.8|455.9|37
1724139000000|2024-08-20 07:30:00|459.3|456.4|458.93|456.03|459.32|456.42|458.64|455.74|298
1724139300000|2024-08-20 07:35:00|458.92|456.02|459.58|456.68|460.23|457.33|458.8|455.9|407
1724139600000|2024-08-20 07:40:00|459.63|456.73|459.88|456.98|460.1|457.2|459.52|456.62|80
1724139900000|2024-08-20 07:45:00|459.87|456.97|458.95|456.05|459.87|456.97|458.76|455.86|206
1724140200000|2024-08-20 07:50:00|459|456.1|458.88|455.98|459.34|456.44|458.78|455.88|101
1724140500000|2024-08-20 07:55:00|458.86|455.96|459.17|456.27|459.62|456.72|458.85|455.95|157
1724140800000|2024-08-20 08:00:00|459.2|456.3|459.13|456.23|459.6|456.7|459.01|456.11|101
1724141100000|2024-08-20 08:05:00|459.09|456.19|458.85|455.95|459.14|456.24|458.41|455.51|233
1724141400000|2024-08-20 08:10:00|458.87|455.97|457.66|454.76|458.89|455.99|457.46|454.56|189
1724141700000|2024-08-20 08:15:00|457.69|454.79|457.38|454.48|457.97|455.07|457.15|454.25|164
1724142000000|2024-08-20 08:20:00|457.37|454.47|456.35|453.45|457.47|454.57|456.32|453.42|97
1724142300000|2024-08-20 08:25:00|456.36|453.46|455.95|453.05|456.36|453.46|455.74|452.84|162
1724142600000|2024-08-20 08:30:00|456|453.1|456.05|453.15|456.3|453.4|455.91|453.01|283
1724142900000|2024-08-20 08:35:00|456|453.1|456.52|453.62|457|454.1|455.93|453.03|226
1724143200000|2024-08-20 08:40:00|456.53|453.63|456.35|453.45|456.7|453.8|456.08|453.18|141
1724143500000|2024-08-20 08:45:00|456.33|453.43|456.59|453.69|456.7|453.8|456.29|453.39|117
1724143800000|2024-08-20 08:50:00|456.6|453.7|456.08|453.18|456.75|453.85|456|453.1|179
1724144100000|2024-08-20 08:55:00|456.07|453.17|456.04|453.14|456.22|453.32|455.61|452.71|168
1724144400000|2024-08-20 09:00:00|456.03|453.13|456.28|453.38|456.61|453.71|455.8|452.9|207
1724144700000|2024-08-20 09:05:00|456.31|453.41|456|453.1|456.7|453.8|455.84|452.94|139
1724145000000|2024-08-20 09:10:00|455.96|453.06|456.45|453.55|456.55|453.65|455.93|453.03|76
1724145300000|2024-08-20 09:15:00|456.5|453.6|456.4|453.5|456.7|453.8|456.14|453.24|181
1724145600000|2024-08-20 09:20:00|456.45|453.55|456.85|453.95|456.95|454.05|456.45|453.55|23
1724145900000|2024-08-20 09:25:00|456.8|453.9|457.28|454.38|457.45|454.55|456.8|453.9|32
1724146200000|2024-08-20 09:30:00|457.23|454.33|456.9|454|457.23|454.33|456.65|453.75|75
1724146500000|2024-08-20 09:35:00|456.99|454.09|456.57|453.67|457.35|454.45|456.57|453.67|111
1724146800000|2024-08-20 09:40:00|456.59|453.69|456.4|453.5|456.62|453.72|456.36|453.46|68
1724147100000|2024-08-20 09:45:00|456.41|453.51|456.25|453.35|456.46|453.56|456.17|453.27|36
1724147400000|2024-08-20 09:50:00|456.24|453.34|456.33|453.43|456.38|453.48|455.81|452.91|73
1724147700000|2024-08-20 09:55:00|456.29|453.39|456.9|454|456.9|454|456.28|453.38|66
1724148000000|2024-08-20 10:00:00|456.92|454.02|457.25|454.35|457.42|454.52|456.92|454.02|95
1724148300000|2024-08-20 10:05:00|457.29|454.39|456.52|453.62|457.3|454.4|456.24|453.34|121
1724148600000|2024-08-20 10:10:00|456.53|453.63|457.58|454.68|457.61|454.71|456.21|453.31|161
1724148900000|2024-08-20 10:15:00|457.66|454.76|457.17|454.27|458.2|455.3|457.06|454.16|129
1724149200000|2024-08-20 10:20:00|457.26|454.36|457.3|454.4|457.6|454.7|456.96|454.06|195
1724149500000|2024-08-20 10:25:00|457.25|454.35|457.29|454.39|457.4|454.5|457.24|454.34|134
1724149800000|2024-08-20 10:30:00|457.24|454.34|456.89|453.99|457.24|454.34|456.79|453.89|46
1724150100000|2024-08-20 10:35:00|456.84|453.94|456.47|453.57|456.84|453.94|456.35|453.45|154
1724150400000|2024-08-20 10:40:00|456.49|453.59|457.1|454.2|457.1|454.2|456.48|453.58|28
1724150700000|2024-08-20 10:45:00|457.15|454.25|456.5|453.6|457.35|454.45|456.49|453.59|200
1724151000000|2024-08-20 10:50:00|456.51|453.61|456.17|453.27|456.6|453.7|456.13|453.23|256
1724151300000|2024-08-20 10:55:00|456.15|453.25|456.64|453.74|456.64|453.74|456.05|453.15|138
1724151600000|2024-08-20 11:00:00|456.69|453.79|456.82|453.92|456.9|454|456.63|453.73|101
1724151900000|2024-08-20 11:05:00|456.76|453.86|456.4|453.5|457.27|454.37|456.3|453.4|189
1724152200000|2024-08-20 11:10:00|456.36|453.46|455.95|453.05|456.47|453.57|455.8|452.9|355
1724152500000|2024-08-20 11:15:00|455.9|453|456.05|453.15|456.55|453.65|455.9|453|88
1724152800000|2024-08-20 11:20:00|456.03|453.13|455.41|452.51|456.04|453.14|455.31|452.41|240
1724153100000|2024-08-20 11:25:00|455.37|452.47|456.1|453.2|456.2|453.3|455.21|452.31|310
1724153400000|2024-08-20 11:30:00|456.12|453.22|455.54|452.64|456.25|453.35|455.42|452.52|413
1724153700000|2024-08-20 11:35:00|455.56|452.66|454.4|451.5|455.63|452.73|454.3|451.4|412
1724154000000|2024-08-20 11:40:00|454.3|451.4|453.88|450.98|454.5|451.6|453.88|450.98|150
1724154300000|2024-08-20 11:45:00|453.85|450.95|453.76|450.86|454.3|451.4|453.6|450.7|288
1724154600000|2024-08-20 11:50:00|453.78|450.88|453.97|451.07|454.21|451.31|453.69|450.79|220
1724154900000|2024-08-20 11:55:00|453.95|451.05|454.3|451.4|454.55|451.65|453.85|450.95|242
1724155200000|2024-08-20 12:00:00|454.27|451.37|455|452.1|455|452.1|453.82|450.92|110
1724155500000|2024-08-20 12:05:00|454.96|452.06|454.83|451.93|455.41|452.51|454.66|451.76|174
1724155800000|2024-08-20 12:10:00|454.8|451.9|455.95|453.05|456.05|453.15|454.8|451.9|153
1724156100000|2024-08-20 12:15:00|455.9|453|454.97|452.07|455.9|453|454.97|452.07|385
1724156400000|2024-08-20 12:20:00|454.9|452|455.7|452.8|455.7|452.8|454.8|451.9|35
1724156700000|2024-08-20 12:25:00|455.65|452.75|455.4|452.5|455.75|452.85|455.3|452.4|147
1724157000000|2024-08-20 12:30:00|455.45|452.55|455.54|452.64|455.67|452.77|455.4|452.5|99
1724157300000|2024-08-20 12:35:00|455.52|452.62|455.82|452.92|456.21|453.31|455.52|452.62|276
1724157600000|2024-08-20 12:40:00|455.79|452.89|455.8|452.9|456.01|453.11|455.62|452.72|335
1724157900000|2024-08-20 12:45:00|455.79|452.89|455.85|452.95|456.15|453.25|455.55|452.65|335
1724158200000|2024-08-20 12:50:00|455.81|452.91|455.92|453.02|456.15|453.25|455.7|452.8|215
1724158500000|2024-08-20 12:55:00|455.88|452.98|456.03|453.13|456.2|453.3|455.88|452.98|47
1724158800000|2024-08-20 13:00:00|455.98|453.08|455.6|452.7|455.98|453.08|454.91|452.01|214
1724159100000|2024-08-20 13:05:00|455.51|452.61|454.7|451.8|455.51|452.61|454.52|451.62|211
1724159400000|2024-08-20 13:10:00|454.73|451.83|454.3|451.4|455.15|452.25|454.28|451.38|239
1724159700000|2024-08-20 13:15:00|454.29|451.39|454.35|451.45|454.69|451.79|454.2|451.3|76
1724160000000|2024-08-20 13:20:00|454.36|451.46|454.59|451.69|454.61|451.71|454.12|451.22|324
1724160300000|2024-08-20 13:25:00|454.6|451.7|454.55|451.65|455.12|452.22|454.4|451.5|231
1724160600000|2024-08-20 13:30:00|454.6|451.7|454.1|451.2|455.1|452.2|454|451.1|260
1724160900000|2024-08-20 13:35:00|454.08|451.18|453.85|450.95|454.25|451.35|453.35|450.45|99
1724161200000|2024-08-20 13:40:00|453.81|450.91|455.8|452.9|456.82|453.92|453.72|450.82|560
1724161500000|2024-08-20 13:45:00|455.79|452.89|456.74|453.84|457|454.1|455.46|452.56|419
1724161800000|2024-08-20 13:50:00|456.79|453.89|457.52|454.62|457.98|455.08|456.41|453.51|154
1724162100000|2024-08-20 13:55:00|457.54|454.64|458.15|455.25|458.77|455.87|457.42|454.52|405
1724162400000|2024-08-20 14:00:00|458.13|455.23|457.11|454.21|458.4|455.5|456.85|453.95|555
1724162700000|2024-08-20 14:05:00|457.17|454.27|456.32|453.42|457.27|454.37|455.92|453.02|443
1724163000000|2024-08-20 14:10:00|456.31|453.41|454.41|451.51|456.32|453.42|453.37|450.47|551
1724163300000|2024-08-20 14:15:00|454.4|451.5|453.4|450.5|454.41|451.51|452.19|449.29|590
1724163600000|2024-08-20 14:20:00|453.33|450.43|453.35|450.45|453.85|450.95|452.02|449.12|572
1724163900000|2024-08-20 14:25:00|453.32|450.42|452.4|449.5|453.39|450.49|451|448.1|192
1724164200000|2024-08-20 14:30:00|452.35|449.45|452.58|449.68|452.85|449.95|451.41|448.51|495
1724164500000|2024-08-20 14:35:00|452.6|449.7|452.28|449.38|452.77|449.87|451.15|448.25|558
1724164800000|2024-08-20 14:40:00|452.29|449.39|452.52|449.62|452.59|449.69|450.95|448.05|367
1724165100000|2024-08-20 14:45:00|453|450.1|454.31|451.41|455|452.1|453|450.1|168
1724165400000|2024-08-20 14:50:00|454.3|451.4|453.74|450.84|454.31|451.41|452.94|450.04|392
1724165700000|2024-08-20 14:55:00|453.75|450.85|452.31|449.41|453.75|450.85|452.26|449.36|303
1724166000000|2024-08-20 15:00:00|452.4|449.5|449.75|446.85|452.4|449.5|449.27|446.37|506
1724166300000|2024-08-20 15:05:00|449.8|446.9|448.45|445.55|450|447.1|447.22|444.32|768
1724166600000|2024-08-20 15:10:00|448.4|445.5|448.3|445.4|448.61|445.71|447.25|444.35|446
1724166900000|2024-08-20 15:15:00|448.35|445.45|450.75|447.85|450.9|448|447.98|445.08|465
1724167200000|2024-08-20 15:20:00|450.7|447.8|451.59|448.69|451.76|448.86|450.19|447.29|365
1724167500000|2024-08-20 15:25:00|451.6|448.7|450.25|447.35|451.71|448.81|450.2|447.3|256
1724167800000|2024-08-20 15:30:00|450.2|447.3|450.1|447.2|450.64|447.74|449.83|446.93|336
1724168100000|2024-08-20 15:35:00|450.05|447.15|450.84|447.94|451.25|448.35|449.64|446.74|229
1724168400000|2024-08-20 15:40:00|450.8|447.9|450.39|447.49|450.96|448.06|449.94|447.04|146
1724168700000|2024-08-20 15:45:00|450.4|447.5|450.97|448.07|451.4|448.5|450.19|447.29|215
1724169000000|2024-08-20 15:50:00|450.92|448.02|451.3|448.4|451.3|448.4|450.33|447.43|152
1724169300000|2024-08-20 15:55:00|451.25|448.35|451.5|448.6|451.7|448.8|451.17|448.27|114
1724169600000|2024-08-20 16:00:00|451.54|448.64|450.75|447.85|451.9|449|450.07|447.17|219
1724169900000|2024-08-20 16:05:00|450.7|447.8|449.92|447.02|450.91|448.01|449.07|446.17|255
1724170200000|2024-08-20 16:10:00|449.97|447.07|451.57|448.67|451.75|448.85|449.44|446.54|386
1724170500000|2024-08-20 16:15:00|451.52|448.62|450.84|447.94|451.68|448.78|450.84|447.94|148
1724170800000|2024-08-20 16:20:00|450.8|447.9|451.31|448.41|451.36|448.46|450.5|447.6|150
1724171100000|2024-08-20 16:25:00|451.26|448.36|452.13|449.23|452.2|449.3|451.26|448.36|254
1724171400000|2024-08-20 16:30:00|452.1|449.2|452.33|449.43|452.6|449.7|452.1|449.2|100
1724171700000|2024-08-20 16:35:00|452.4|449.5|452.55|449.65|452.65|449.75|451.85|448.95|78
1724172000000|2024-08-20 16:40:00|452.5|449.6|452.36|449.46|452.7|449.8|452.05|449.15|135
1724172300000|2024-08-20 16:45:00|452.52|449.62|451.4|448.5|453|450.1|451.36|448.46|204
1724172600000|2024-08-20 16:50:00|451.39|448.49|451.48|448.58|452.05|449.15|451.2|448.3|146
1724172900000|2024-08-20 16:55:00|451.53|448.63|451.19|448.29|451.58|448.68|451.19|448.29|91
1724173200000|2024-08-20 17:00:00|451.12|448.22|450.6|447.7|451.12|448.22|449.54|446.64|185
1724173500000|2024-08-20 17:05:00|450.65|447.75|450.15|447.25|450.85|447.95|450|447.1|233
1724173800000|2024-08-20 17:10:00|450.16|447.26|449.85|446.95|450.2|447.3|449.85|446.95|19
1724174100000|2024-08-20 17:15:00|450.03|447.13|450.55|447.65|450.9|448|449.8|446.9|149
1724174400000|2024-08-20 17:20:00|450.5|447.6|450.05|447.15|450.55|447.65|449.9|447|100
1724174700000|2024-08-20 17:25:00|450.1|447.2|450.04|447.14|450.25|447.35|449.87|446.97|77
1724175000000|2024-08-20 17:30:00|450.15|447.25|449.76|446.86|450.2|447.3|449.6|446.7|64
1724175300000|2024-08-20 17:35:00|449.74|446.84|449.79|446.89|449.79|446.89|449.6|446.7|63
1724175600000|2024-08-20 17:40:00|449.84|446.94|450|447.1|450.05|447.15|449.64|446.74|51
1724175900000|2024-08-20 17:45:00|449.95|447.05|450.5|447.6|450.6|447.7|449.59|446.69|188
1724176200000|2024-08-20 17:50:00|450.45|447.55|450.8|447.9|450.84|447.94|450.03|447.13|76
1724176500000|2024-08-20 17:55:00|450.82|447.92|450.79|447.89|451.3|448.4|450.57|447.67|160
1724176800000|2024-08-20 18:00:00|450.84|447.94|451.4|448.5|451.4|448.5|450.3|447.4|164
1724177100000|2024-08-20 18:05:00|451.5|448.6|452.6|449.7|452.6|449.7|451.4|448.5|206
1724177400000|2024-08-20 18:10:00|452.55|449.65|452.62|449.72|453|450.1|452.4|449.5|318
1724177700000|2024-08-20 18:15:00|452.58|449.68|453.2|450.3|453.3|450.4|452.48|449.58|316
1724178000000|2024-08-20 18:20:00|453.3|450.4|454.19|451.29|454.3|451.4|453.1|450.2|214
1724178300000|2024-08-20 18:25:00|454.22|451.32|453.1|450.2|454.22|451.32|453.1|450.2|55
1724178600000|2024-08-20 18:30:00|453.05|450.15|453.2|450.3|453.3|450.4|452.9|450|78
1724178900000|2024-08-20 18:35:00|453.15|450.25|453.32|450.42|453.4|450.5|452.79|449.89|147
1724179200000|2024-08-20 18:40:00|453.36|450.46|453.97|451.07|454.3|451.4|453.35|450.45|94
1724179500000|2024-08-20 18:45:00|454|451.1|454.75|451.85|454.85|451.95|453.92|451.02|77
1724179800000|2024-08-20 18:50:00|454.7|451.8|454.66|451.76|454.8|451.9|454.52|451.62|53
1724180100000|2024-08-20 18:55:00|454.61|451.71|454.1|451.2|454.61|451.71|453.75|450.85|204
1724180400000|2024-08-20 19:00:00|454.04|451.14|454.95|452.05|455|452.1|453.9|451|92
1724180700000|2024-08-20 19:05:00|455|452.1|455.32|452.42|455.32|452.42|455|452.1|90
1724181000000|2024-08-20 19:10:00|455.37|452.47|455.45|452.55|455.84|452.94|455.35|452.45|66
1724181300000|2024-08-20 19:15:00|455.4|452.5|454.7|451.8|455.4|452.5|454.7|451.8|100
1724181600000|2024-08-20 19:20:00|454.75|451.85|455.41|452.51|455.5|452.6|454.75|451.85|87
1724181900000|2024-08-20 19:25:00|455.4|452.5|454.84|451.94|455.55|452.65|454.84|451.94|78
1724182200000|2024-08-20 19:30:00|454.78|451.88|455.45|452.55|455.45|452.55|454.69|451.79|188
1724182500000|2024-08-20 19:35:00|455.35|452.45|455.05|452.15|455.35|452.45|454.66|451.76|170
1724182800000|2024-08-20 19:40:00|455|452.1|455.95|453.05|455.95|453.05|454.89|451.99|56
1724183100000|2024-08-20 19:45:00|456.15|453.25|456.8|453.9|456.8|453.9|455.92|453.02|144
1724183400000|2024-08-20 19:50:00|456.75|453.85|457.15|454.25|457.6|454.7|456.7|453.8|174
1724183700000|2024-08-20 19:55:00|457.1|454.2|456.84|453.94|457.35|454.45|456.27|453.37|223
1724184000000|2024-08-20 20:00:00|456.88|453.98|457.5|454.6|457.6|454.7|456.78|453.88|105
1724184300000|2024-08-20 20:05:00|457.6|454.7|458.95|456.05|459|456.1|457.5|454.6|54
1724184600000|2024-08-20 20:10:00|458.9|456|457.9|455|458.9|456|457.9|455|77
1724184900000|2024-08-20 20:15:00|457.95|455.05|457.7|454.8|458.45|455.55|457.35|454.45|126
1724185200000|2024-08-20 20:20:00|457.65|454.75|457.25|454.35|457.75|454.85|457.2|454.3|117
1724185500000|2024-08-20 20:25:00|457.3|454.4|456.67|453.77|457.5|454.6|456.67|453.77|90
1724185800000|2024-08-20 20:30:00|456.5|453.6|455.84|452.94|456.5|453.6|455.75|452.85|65
1724186100000|2024-08-20 20:35:00|455.89|452.99|456.4|453.5|456.4|453.5|455.56|452.66|38
1724186400000|2024-08-20 20:40:00|456.35|453.45|456.7|453.8|456.75|453.85|456.23|453.33|214
1724186700000|2024-08-20 20:45:00|456.71|453.81|455.86|452.96|456.71|453.81|455.75|452.85|166
1724187000000|2024-08-20 20:50:00|455.81|452.91|455.71|452.81|455.97|453.07|455.6|452.7|55
1724187300000|2024-08-20 20:55:00|455.8|452.9|455.66|452.76|455.8|452.9|455.41|452.51|75
1724187600000|2024-08-20 21:00:00|455.72|452.82|455.45|452.55|455.87|452.97|455.44|452.54|226
1724187900000|2024-08-20 21:05:00|455.47|452.57|454.19|451.29|455.47|452.57|453.8|450.9|376
1724188200000|2024-08-20 21:10:00|454.2|451.3|453.98|451.08|454.28|451.38|453.75|450.85|263
1724188500000|2024-08-20 21:15:00|453.97|451.07|454.44|451.54|454.86|451.96|453.96|451.06|204
1724188800000|2024-08-20 21:20:00|454.36|451.46|454.12|451.22|454.53|451.63|453.87|450.97|212
1724189100000|2024-08-20 21:25:00|454.08|451.18|454.35|451.45|454.48|451.58|454.03|451.13|136
1724189400000|2024-08-20 21:30:00|454.36|451.46|455.52|452.62|455.67|452.77|454.36|451.46|74
1724189700000|2024-08-20 21:35:00|455.46|452.56|455.52|452.62|455.55|452.65|455.28|452.38|47
1724190000000|2024-08-20 21:40:00|455.4|452.5|454.77|451.87|455.4|452.5|454.75|451.85|91
1724190300000|2024-08-20 21:45:00|454.75|451.85|454.76|451.86|454.76|451.86|454.27|451.37|53
1724190600000|2024-08-20 21:50:00|454.75|451.85|454.7|451.8|454.77|451.87|454.7|451.8|18
1724190900000|2024-08-20 21:55:00|454.67|451.77|454.1|451.2|454.77|451.87|454.1|451.2|53
1724191200000|2024-08-20 22:00:00|454.05|451.15|454.39|451.49|454.39|451.49|454|451.1|51
1724191500000|2024-08-20 22:05:00|454.44|451.54|455.77|452.87|456|453.1|454.44|451.54|176
1724191800000|2024-08-20 22:10:00|455.8|452.9|455.05|452.15|455.9|453|454.83|451.93|45
1724192100000|2024-08-20 22:15:00|455|452.1|455.15|452.25|455.15|452.25|454.45|451.55|55
1724192400000|2024-08-20 22:20:00|455.1|452.2|455.09|452.19|455.5|452.6|454.71|451.81|80
1724192700000|2024-08-20 22:25:00|454.99|452.09|454.6|451.7|455.1|452.2|454.43|451.53|46
1724193000000|2024-08-20 22:30:00|454.58|451.68|454.7|451.8|454.7|451.8|454.07|451.17|75
1724193300000|2024-08-20 22:35:00|454.75|451.85|454.55|451.65|454.8|451.9|454.43|451.53|83
1724193600000|2024-08-20 22:40:00|454.6|451.7|454.8|451.9|454.95|452.05|454.55|451.65|172
1724193900000|2024-08-20 22:45:00|454.75|451.85|455.2|452.3|455.25|452.35|454.7|451.8|157
1724194200000|2024-08-20 22:50:00|455.25|452.35|454.7|451.8|455.3|452.4|454.6|451.7|48
1724194500000|2024-08-20 22:55:00|454.65|451.75|454.79|451.89|454.8|451.9|454.44|451.54|41
1724194800000|2024-08-20 23:00:00|454.75|451.85|455.05|452.15|455.1|452.2|454.49|451.59|124
1724195100000|2024-08-20 23:05:00|455|452.1|455.24|452.34|455.5|452.6|455|452.1|73
1724195400000|2024-08-20 23:10:00|455.2|452.3|454.63|451.73|455.2|452.3|454.34|451.44|54
1724195700000|2024-08-20 23:15:00|454.68|451.78|454.6|451.7|454.68|451.78|454|451.1|80
1724196000000|2024-08-20 23:20:00|454.62|451.72|454.1|451.2|454.63|451.73|454|451.1|85
1724196300000|2024-08-20 23:25:00|454.2|451.3|453.77|450.87|454.2|451.3|453.7|450.8|78
1724196600000|2024-08-20 23:30:00|453.7|450.8|453.52|450.62|453.87|450.97|453.22|450.32|78
1724196900000|2024-08-20 23:35:00|453.51|450.61|453.33|450.43|453.6|450.7|453.3|450.4|213
1724197200000|2024-08-20 23:40:00|453.34|450.44|454.17|451.27|454.25|451.35|453.34|450.44|224
1724197500000|2024-08-20 23:45:00|454.11|451.21|453.98|451.08|454.26|451.36|453.87|450.97|193
1724197800000|2024-08-20 23:50:00|453.99|451.09|453.8|450.9|454.07|451.17|453.67|450.77|135
1724198100000|2024-08-20 23:55:00|453.75|450.85|453.78|450.88|454|451.1|453.65|450.75|56
1724198400000|2024-08-21 00:00:00|453.76|450.86|454.75|451.85|454.92|452.02|453.75|450.85|145
1724198700000|2024-08-21 00:05:00|454.6|451.7|455.49|452.59|455.6|452.7|454.6|451.7|94
1724199000000|2024-08-21 00:10:00|455.45|452.55|455.33|452.43|455.8|452.9|455.33|452.43|145
1724199300000|2024-08-21 00:15:00|455.38|452.48|455.9|453|456.4|453.5|455.38|452.48|268
1724199600000|2024-08-21 00:20:00|455.8|452.9|455|452.1|455.92|453.02|454.88|451.98|135
1724199900000|2024-08-21 00:25:00|454.9|452|455.18|452.28|455.3|452.4|454.8|451.9|51
1724200200000|2024-08-21 00:30:00|455.23|452.33|454.37|451.47|455.32|452.42|454.02|451.12|146
1724200500000|2024-08-21 00:35:00|454.42|451.52|454.23|451.33|454.92|452.02|454.2|451.3|84
1724200800000|2024-08-21 00:40:00|454.22|451.32|454.52|451.62|454.85|451.95|453.8|450.9|169
1724201100000|2024-08-21 00:45:00|454.57|451.67|454.7|451.8|455.15|452.25|454.47|451.57|165
1724201400000|2024-08-21 00:50:00|454.65|451.75|454.24|451.34|454.73|451.83|454.19|451.29|98
1724201700000|2024-08-21 00:55:00|454.19|451.29|453.05|450.15|454.19|451.29|452.7|449.8|179
1724202000000|2024-08-21 01:00:00|453|450.1|453.1|450.2|453.4|450.5|452.27|449.37|227
1724202300000|2024-08-21 01:05:00|453.15|450.25|453.15|450.25|454.05|451.15|453.09|450.19|353
1724202600000|2024-08-21 01:10:00|453.19|450.29|453.05|450.15|453.49|450.59|452.77|449.87|149
1724202900000|2024-08-21 01:15:00|453|450.1|453.03|450.13|453.55|450.65|452.65|449.75|255
1724203200000|2024-08-21 01:20:00|453.06|450.16|452.88|449.98|453.1|450.2|451.31|448.41|313
1724203500000|2024-08-21 01:25:00|452.93|450.03|453.35|450.45|453.7|450.8|452.74|449.84|305
1724203800000|2024-08-21 01:30:00|453.4|450.5|452.55|449.65|453.45|450.55|452.4|449.5|150
1724204100000|2024-08-21 01:35:00|452.5|449.6|452.78|449.88|452.78|449.88|452.24|449.34|190
1724204400000|2024-08-21 01:40:00|452.81|449.91|453.25|450.35|453.35|450.45|452.68|449.78|58
1724204700000|2024-08-21 01:45:00|453.3|450.4|453.7|450.8|454.2|451.3|453.3|450.4|254
1724205000000|2024-08-21 01:50:00|453.75|450.85|454.25|451.35|454.25|451.35|453.7|450.8|193
1724205300000|2024-08-21 01:55:00|454.2|451.3|454.45|451.55|454.6|451.7|453.94|451.04|33
1724205600000|2024-08-21 02:00:00|454.5|451.6|455.6|452.7|455.8|452.9|454.27|451.37|86
1724205900000|2024-08-21 02:05:00|455.65|452.75|456.37|453.47|456.41|453.51|455.6|452.7|86
1724206200000|2024-08-21 02:10:00|456.25|453.35|456.18|453.28|456.8|453.9|456.02|453.12|73
1724206500000|2024-08-21 02:15:00|456.23|453.33|456.4|453.5|456.7|453.8|456.11|453.21|241
1724206800000|2024-08-21 02:20:00|456.45|453.55|456.85|453.95|456.95|454.05|456.45|453.55|153
1724207100000|2024-08-21 02:25:00|456.9|454|456.5|453.6|456.9|454|456.5|453.6|91
1724207400000|2024-08-21 02:30:00|456.46|453.56|457.1|454.2|457.1|454.2|456.41|453.51|27
1724207700000|2024-08-21 02:35:00|457.05|454.15|457.95|455.05|458|455.1|457.05|454.15|60
1724208000000|2024-08-21 02:40:00|457.9|455|457.69|454.79|458.01|455.11|457.23|454.33|83
1724208300000|2024-08-21 02:45:00|457.64|454.74|458|455.1|458.1|455.2|457.4|454.5|92
1724208600000|2024-08-21 02:50:00|458.1|455.2|457.95|455.05|458.45|455.55|457.9|455|195
1724208900000|2024-08-21 02:55:00|457.85|454.95|456.79|453.89|457.9|455|456.74|453.84|251
1724209200000|2024-08-21 03:00:00|456.85|453.95|457.9|455|458.1|455.2|456.79|453.89|204
1724209500000|2024-08-21 03:05:00|457.88|454.98|458.45|455.55|458.5|455.6|457.42|454.52|221
1724209800000|2024-08-21 03:10:00|458.5|455.6|458.4|455.5|458.9|456|458.35|455.45|165
1724210100000|2024-08-21 03:15:00|458.35|455.45|458.08|455.18|458.4|455.5|458.08|455.18|183
1724210400000|2024-08-21 03:20:00|458.22|455.32|457.45|454.55|458.22|455.32|457.4|454.5|315
1724210700000|2024-08-21 03:25:00|457.46|454.56|457.1|454.2|457.55|454.65|457.1|454.2|129
1724211000000|2024-08-21 03:30:00|457.15|454.25|457.05|454.15|457.33|454.43|456.9|454|118
1724211300000|2024-08-21 03:35:00|457.25|454.35|456.6|453.7|457.27|454.37|456.55|453.65|78
1724211600000|2024-08-21 03:40:00|456.65|453.75|457.01|454.11|457.29|454.39|456.65|453.75|117
1724211900000|2024-08-21 03:45:00|457|454.1|457|454.1|457.18|454.28|456.85|453.95|121
1724212200000|2024-08-21 03:50:00|457.05|454.15|456.97|454.07|457.1|454.2|456.6|453.7|158
1724212500000|2024-08-21 03:55:00|456.94|454.04|457.55|454.65|457.55|454.65|456.91|454.01|134
1724212800000|2024-08-21 04:00:00|457.5|454.6|458.21|455.31|458.3|455.4|457.5|454.6|192
1724213100000|2024-08-21 04:05:00|458.26|455.36|458.35|455.45|458.55|455.65|458.21|455.31|194
1724213400000|2024-08-21 04:10:00|458.4|455.5|458|455.1|458.4|455.5|457.65|454.75|114
1724213700000|2024-08-21 04:15:00|457.95|455.05|458.6|455.7|458.65|455.75|457.95|455.05|237
1724214000000|2024-08-21 04:20:00|458.63|455.73|458.85|455.95|459|456.1|458.6|455.7|244
1724214300000|2024-08-21 04:25:00|458.9|456|458.69|455.79|458.9|456|458.6|455.7|39
1724214600000|2024-08-21 04:30:00|458.73|455.83|459.6|456.7|459.6|456.7|458.72|455.82|93
1724214900000|2024-08-21 04:35:00|459.55|456.65|460.15|457.25|460.5|457.6|459.55|456.65|176
1724215200000|2024-08-21 04:40:00|460.19|457.29|460.2|457.3|460.55|457.65|460.05|457.15|177
1724215500000|2024-08-21 04:45:00|460.25|457.35|460.05|457.15|460.25|457.35|459.9|457|93
1724215800000|2024-08-21 04:50:00|460.02|457.12|459.9|457|460.05|457.15|459.8|456.9|30
1724216100000|2024-08-21 04:55:00|459.95|457.05|460.9|458|460.95|458.05|459.95|457.05|83
1724216400000|2024-08-21 05:00:00|460.95|458.05|461|458.1|461.4|458.5|460.9|458|134
1724216700000|2024-08-21 05:05:00|460.95|458.05|460.38|457.48|460.95|458.05|459.87|456.97|59
1724217000000|2024-08-21 05:10:00|460.39|457.49|460.4|457.5|460.59|457.69|460.31|457.41|30
1724217300000|2024-08-21 05:15:00|460.43|457.53|460.41|457.51|460.5|457.6|460.26|457.36|82
1724217600000|2024-08-21 05:20:00|460.46|457.56|459.95|457.05|460.46|457.56|459.95|457.05|35
1724217900000|2024-08-21 05:25:00|460|457.1|458.74|455.84|460|457.1|458.74|455.84|47
1724218200000|2024-08-21 05:30:00|458.8|455.9|459.23|456.33|459.4|456.5|458.8|455.9|84
1724218500000|2024-08-21 05:35:00|459.28|456.38|459.95|457.05|460.06|457.16|459.18|456.28|104
1724218800000|2024-08-21 05:40:00|459.97|457.07|459.65|456.75|460.04|457.14|459.65|456.75|120
1724219100000|2024-08-21 05:45:00|459.59|456.69|460.22|457.32|460.22|457.32|459.5|456.6|159
1724219400000|2024-08-21 05:50:00|460.27|457.37|460.6|457.7|460.9|458|460.27|457.37|250
1724219700000|2024-08-21 05:55:00|460.51|457.61|460.39|457.49|460.51|457.61|460.26|457.36|93
1724220000000|2024-08-21 06:00:00|460.44|457.54|461|458.1|461.1|458.2|460.44|457.54|183
1724220300000|2024-08-21 06:05:00|461.05|458.15|461.62|458.72|461.9|459|461|458.1|128
1724220600000|2024-08-21 06:10:00|461.6|458.7|461.67|458.77|462.25|459.35|461.6|458.7|38
1724220900000|2024-08-21 06:15:00|461.55|458.65|461.87|458.97|462|459.1|461.55|458.65|69
1724221200000|2024-08-21 06:20:00|461.88|458.98|462.4|459.5|462.4|459.5|461.88|458.98|103
1724221500000|2024-08-21 06:25:00|462.45|459.55|462.9|460|463|460.1|462.34|459.44|99
1724221800000|2024-08-21 06:30:00|462.95|460.05|462.59|459.69|463.1|460.2|462.4|459.5|195
1724222100000|2024-08-21 06:35:00|462.52|459.62|462.08|459.18|462.59|459.69|461.93|459.03|209
1724222400000|2024-08-21 06:40:00|462.22|459.32|462.13|459.23|462.22|459.32|461.9|459|173
1724222700000|2024-08-21 06:45:00|462.22|459.32|460.97|458.07|462.22|459.32|460.97|458.07|166
1724223000000|2024-08-21 06:50:00|460.99|458.09|461.07|458.17|461.31|458.41|460.92|458.02|198
1724223300000|2024-08-21 06:55:00|461.09|458.19|461.1|458.2|461.19|458.29|460.95|458.05|122
1724223600000|2024-08-21 07:00:00|461.16|458.26|461.2|458.3|461.3|458.4|461.1|458.2|32
1724223900000|2024-08-21 07:05:00|461.25|458.35|461.4|458.5|461.45|458.55|461.25|458.35|7
1724224200000|2024-08-21 07:10:00|461.45|458.55|460.8|457.9|461.45|458.55|460.7|457.8|18
1724224500000|2024-08-21 07:15:00|460.75|457.85|460.65|457.75|460.9|458|460.4|457.5|72
1724224800000|2024-08-21 07:20:00|460.7|457.8|460.7|457.8|461.25|458.35|460.64|457.74|150
1724225100000|2024-08-21 07:25:00|460.65|457.75|460.76|457.86|461|458.1|460.6|457.7|182
1724225400000|2024-08-21 07:30:00|460.75|457.85|460.6|457.7|460.85|457.95|460.4|457.5|227
1724225700000|2024-08-21 07:35:00|460.57|457.67|460.3|457.4|460.6|457.7|460.2|457.3|87
1724226000000|2024-08-21 07:40:00|460.35|457.45|459.5|456.6|460.58|457.68|459.5|456.6|81
1724226300000|2024-08-21 07:45:00|459.45|456.55|459.7|456.8|459.8|456.9|459.31|456.41|77
1724226600000|2024-08-21 07:50:00|459.6|456.7|460.6|457.7|460.6|457.7|459.21|456.31|74
1724226900000|2024-08-21 07:55:00|460.55|457.65|460.35|457.45|460.7|457.8|460.23|457.33|75
1724227200000|2024-08-21 08:00:00|460.39|457.49|460.56|457.66|461.05|458.15|460.26|457.36|254
1724227500000|2024-08-21 08:05:00|460.46|457.56|459.8|456.9|460.65|457.75|459.1|456.2|125
1724227800000|2024-08-21 08:10:00|459.83|456.93|458.41|455.51|460.09|457.19|458.14|455.24|222
1724228100000|2024-08-21 08:15:00|458.37|455.47|457.88|454.98|458.75|455.85|457.7|454.8|358
1724228400000|2024-08-21 08:20:00|457.9|455|457.25|454.35|458.6|455.7|457.22|454.32|166
1724228700000|2024-08-21 08:25:00|457.29|454.39|458.38|455.48|458.48|455.58|457.29|454.39|201
1724229000000|2024-08-21 08:30:00|458.37|455.47|458.6|455.7|458.7|455.8|458.1|455.2|133
1724229300000|2024-08-21 08:35:00|458.55|455.65|457.9|455|458.85|455.95|457.85|454.95|273
1724229600000|2024-08-21 08:40:00|457.85|454.95|458.04|455.14|458.35|455.45|457.7|454.8|236
1724229900000|2024-08-21 08:45:00|458.02|455.12|457.45|454.55|458.1|455.2|456.96|454.06|139
1724230200000|2024-08-21 08:50:00|457.44|454.54|457.2|454.3|457.6|454.7|457.15|454.25|117
1724230500000|2024-08-21 08:55:00|457.25|454.35|457.2|454.3|457.52|454.62|457.19|454.29|130
1724230800000|2024-08-21 09:00:00|457.22|454.32|455.34|452.44|457.45|454.55|455|452.1|96
1724231100000|2024-08-21 09:05:00|455.33|452.43|455.77|452.87|456|453.1|455|452.1|283
1724231400000|2024-08-21 09:10:00|455.76|452.86|455.8|452.9|455.85|452.95|455.24|452.34|233
1724231700000|2024-08-21 09:15:00|455.85|452.95|455.66|452.76|456.55|453.65|454.76|451.86|300
1724232000000|2024-08-21 09:20:00|455.62|452.72|456.3|453.4|456.45|453.55|455.23|452.33|230
1724232300000|2024-08-21 09:25:00|456.28|453.38|455.6|452.7|456.38|453.48|455.53|452.63|158
1724232600000|2024-08-21 09:30:00|455.55|452.65|455.68|452.78|456.1|453.2|455.41|452.51|208
1724232900000|2024-08-21 09:35:00|455.4|452.5|456.31|453.41|456.31|453.41|455.4|452.5|106
1724233200000|2024-08-21 09:40:00|456.26|453.36|455.95|453.05|456.29|453.39|455.95|453.05|113
1724233500000|2024-08-21 09:45:00|455.9|453|456|453.1|456|453.1|455.3|452.4|57
1724233800000|2024-08-21 09:50:00|456.1|453.2|457|454.1|457.2|454.3|456.1|453.2|125
1724234100000|2024-08-21 09:55:00|456.95|454.05|457|454.1|457.16|454.26|456.85|453.95|140
1724234400000|2024-08-21 10:00:00|456.98|454.08|456.29|453.39|457.14|454.24|456.02|453.12|269
1724234700000|2024-08-21 10:05:00|456.3|453.4|456.88|453.98|457.4|454.5|456.29|453.39|179
1724235000000|2024-08-21 10:10:00|456.92|454.02|457.25|454.35|457.75|454.85|456.9|454|144
1724235300000|2024-08-21 10:15:00|457.2|454.3|456.3|453.4|457.25|454.35|456|453.1|215
1724235600000|2024-08-21 10:20:00|456.4|453.5|456.37|453.47|456.45|453.55|456.02|453.12|283
1724235900000|2024-08-21 10:25:00|456.32|453.42|455.95|453.05|456.37|453.47|455.75|452.85|106
1724236200000|2024-08-21 10:30:00|455.96|453.06|455.63|452.73|456.1|453.2|455.63|452.73|128
1724236500000|2024-08-21 10:35:00|455.59|452.69|455.64|452.74|455.69|452.79|455.3|452.4|282
1724236800000|2024-08-21 10:40:00|455.63|452.73|455.7|452.8|455.71|452.81|455.3|452.4|101
1724237100000|2024-08-21 10:45:00|455.67|452.77|455.76|452.86|455.76|452.86|455.1|452.2|187
1724237400000|2024-08-21 10:50:00|455.8|452.9|456.55|453.65|456.55|453.65|455.75|452.85|167
1724237700000|2024-08-21 10:55:00|456.6|453.7|456.67|453.77|457.11|454.21|456.6|453.7|113
1724238000000|2024-08-21 11:00:00|456.66|453.76|457|454.1|457.25|454.35|456.6|453.7|78
1724238300000|2024-08-21 11:05:00|456.95|454.05|456.95|454.05|457.05|454.15|456.5|453.6|203
1724238600000|2024-08-21 11:10:00|457|454.1|456.8|453.9|457.05|454.15|456.55|453.65|255
1724238900000|2024-08-21 11:15:00|456.75|453.85|455.95|453.05|456.85|453.95|455.9|453|280
1724239200000|2024-08-21 11:20:00|455.9|453|455.57|452.67|456.1|453.2|455.45|452.55|220
1724239500000|2024-08-21 11:25:00|455.54|452.64|455.5|452.6|455.57|452.67|455.24|452.34|85
1724239800000|2024-08-21 11:30:00|455.45|452.55|455.25|452.35|455.72|452.82|455.25|452.35|162
1724240100000|2024-08-21 11:35:00|455.2|452.3|455.31|452.41|455.65|452.75|455.2|452.3|203
1724240400000|2024-08-21 11:40:00|455.3|452.4|455.31|452.41|455.7|452.8|455.18|452.28|234
1724240700000|2024-08-21 11:45:00|455.29|452.39|455.09|452.19|455.55|452.65|454.64|451.74|208
1724241000000|2024-08-21 11:50:00|455.04|452.14|455.5|452.6|455.5|452.6|454.94|452.04|205
1724241300000|2024-08-21 11:55:00|455.49|452.59|455.25|452.35|455.6|452.7|455.25|452.35|140
1724241600000|2024-08-21 12:00:00|455.2|452.3|454.83|451.93|455.25|452.35|454.7|451.8|204
1724241900000|2024-08-21 12:05:00|454.9|452|454.95|452.05|455.05|452.15|454.56|451.66|57
1724242200000|2024-08-21 12:10:00|455|452.1|454.89|451.99|455.05|452.15|454.65|451.75|156
1724242500000|2024-08-21 12:15:00|454.87|451.97|454.4|451.5|454.88|451.98|454|451.1|109
1724242800000|2024-08-21 12:20:00|454.35|451.45|454.96|452.06|455.05|452.15|454.05|451.15|333
1724243100000|2024-08-21 12:25:00|454.92|452.02|455.23|452.33|455.25|452.35|454.6|451.7|199
1724243400000|2024-08-21 12:30:00|455.25|452.35|455.45|452.55|455.65|452.75|455.03|452.13|245
1724243700000|2024-08-21 12:35:00|455.47|452.57|455|452.1|455.47|452.57|454.82|451.92|146
1724244000000|2024-08-21 12:40:00|454.95|452.05|455.05|452.15|455.35|452.45|454.8|451.9|85
1724244300000|2024-08-21 12:45:00|455.1|452.2|455.6|452.7|455.6|452.7|455.05|452.15|133
1724244600000|2024-08-21 12:50:00|455.65|452.75|454.35|451.45|455.65|452.75|454.34|451.44|114
1724244900000|2024-08-21 12:55:00|454.33|451.43|454.55|451.65|454.6|451.7|454.2|451.3|143
1724245200000|2024-08-21 13:00:00|454.48|451.58|455.2|452.3|455.3|452.4|454.4|451.5|263
1724245500000|2024-08-21 13:05:00|455.15|452.25|454.85|451.95|455.6|452.7|454.79|451.89|174
1724245800000|2024-08-21 13:10:00|454.86|451.96|455.05|452.15|455.25|452.35|454.84|451.94|123
1724246100000|2024-08-21 13:15:00|455.1|452.2|455.9|453|455.9|453|455.05|452.15|230
1724246400000|2024-08-21 13:20:00|455.85|452.95|455.9|453|455.95|453.05|455.6|452.7|31
1724246700000|2024-08-21 13:25:00|455.85|452.95|455.2|452.3|455.85|452.95|455.1|452.2|37
1724247000000|2024-08-21 13:30:00|455.16|452.26|453.7|450.8|455.6|452.7|452.9|450|241
1724247300000|2024-08-21 13:35:00|453.6|450.7|454.06|451.16|454.5|451.6|453.4|450.5|532
1724247600000|2024-08-21 13:40:00|454.01|451.11|452.8|449.9|454.55|451.65|450.95|448.05|512
1724247900000|2024-08-21 13:45:00|452.85|449.95|452.83|449.93|453.45|450.55|452.03|449.13|527
1724248200000|2024-08-21 13:50:00|452.82|449.92|453.73|450.83|453.75|450.85|452.57|449.67|391
1724248500000|2024-08-21 13:55:00|453.75|450.85|457.64|454.74|458.32|455.42|453.65|450.75|417
1724248800000|2024-08-21 14:00:00|457.67|454.77|458.45|455.55|459.1|456.2|457.45|454.55|527
1724249100000|2024-08-21 14:05:00|458.49|455.59|460.22|457.32|460.6|457.7|458.47|455.57|292
1724249400000|2024-08-21 14:10:00|460.23|457.33|457.59|454.69|461.3|458.4|457|454.1|582
1724249700000|2024-08-21 14:15:00|457.6|454.7|456.9|454|459.37|456.47|455.53|452.63|850
1724250000000|2024-08-21 14:20:00|456.91|454.01|458.3|455.4|458.76|455.86|456.82|453.92|735
1724250300000|2024-08-21 14:25:00|458.25|455.35|458.43|455.53|459.1|456.2|457.72|454.82|555
1724250600000|2024-08-21 14:30:00|458.42|455.52|455.93|453.03|459.3|456.4|455.4|452.5|538
1724250900000|2024-08-21 14:35:00|455.94|453.04|457.5|454.6|457.76|454.86|455.48|452.58|516
1724251200000|2024-08-21 14:40:00|457.52|454.62|458.38|455.48|459.2|456.3|457.52|454.62|247
1724251500000|2024-08-21 14:45:00|458.4|455.5|456.66|453.76|458.75|455.85|456.2|453.3|211
1724251800000|2024-08-21 14:50:00|456.67|453.77|454.17|451.27|456.72|453.82|453.76|450.86|473
1724252100000|2024-08-21 14:55:00|454.16|451.26|455|452.1|455.68|452.78|453.81|450.91|399
1724252400000|2024-08-21 15:00:00|454.99|452.09|454.8|451.9|454.99|452.09|454.72|451.82|47
1724252700000|2024-08-21 15:05:00|455.1|452.2|454.78|451.88|455.44|452.54|454|451.1|473
1724253000000|2024-08-21 15:10:00|454.83|451.93|457.23|454.33|457.3|454.4|454.76|451.86|513
1724253300000|2024-08-21 15:15:00|457.25|454.35|456.88|453.98|458.14|455.24|456.8|453.9|471
1724253600000|2024-08-21 15:20:00|456.97|454.07|456.49|453.59|457.3|454.4|456.06|453.16|532
1724253900000|2024-08-21 15:25:00|456.53|453.63|456.83|453.93|457.4|454.5|456.02|453.12|542
1724254200000|2024-08-21 15:30:00|456.7|453.8|456.83|453.93|457.1|454.2|456.1|453.2|422
1724254500000|2024-08-21 15:35:00|456.84|453.94|457.9|455|458.05|455.15|456.82|453.92|193
1724254800000|2024-08-21 15:40:00|457.95|455.05|458.4|455.5|458.4|455.5|457.73|454.83|236
1724255100000|2024-08-21 15:45:00|458.38|455.48|457.57|454.67|458.7|455.8|457.5|454.6|293
1724255400000|2024-08-21 15:50:00|457.55|454.65|458.29|455.39|458.45|455.55|457.16|454.26|555
1724255700000|2024-08-21 15:55:00|458.26|455.36|456.58|453.68|458.5|455.6|456.51|453.61|381
1724256000000|2024-08-21 16:00:00|456.56|453.66|455.42|452.52|456.8|453.9|455.35|452.45|552
1724256300000|2024-08-21 16:05:00|455.41|452.51|455.72|452.82|456.25|453.35|455.33|452.43|470
1724256600000|2024-08-21 16:10:00|455.71|452.81|455.81|452.91|456.4|453.5|455.63|452.73|355
1724256900000|2024-08-21 16:15:00|455.76|452.86|456.4|453.5|456.65|453.75|455.16|452.26|342
1724257200000|2024-08-21 16:20:00|456.45|453.55|456.45|453.55|456.6|453.7|455.7|452.8|216
1724257500000|2024-08-21 16:25:00|456.43|453.53|455.4|452.5|456.55|453.65|454.88|451.98|397
1724257800000|2024-08-21 16:30:00|455.38|452.48|456.53|453.63|456.6|453.7|455.33|452.43|477
1724258100000|2024-08-21 16:35:00|456.55|453.65|456.3|453.4|456.65|453.75|455.95|453.05|174
1724258400000|2024-08-21 16:40:00|456.4|453.5|456.9|454|456.92|454.02|456.3|453.4|50
1724258700000|2024-08-21 16:45:00|456.86|453.96|457.2|454.3|458.15|455.25|456.8|453.9|435
1724259000000|2024-08-21 16:50:00|457.19|454.29|458.8|455.9|458.9|456|457|454.1|357
1724259300000|2024-08-21 16:55:00|458.82|455.92|458.64|455.74|459.1|456.2|458.39|455.49|150
1724259600000|2024-08-21 17:00:00|458.63|455.73|458.15|455.25|459.15|456.25|457.89|454.99|361
1724259900000|2024-08-21 17:05:00|458.2|455.3|458.03|455.13|458.45|455.55|457.74|454.84|470
1724260200000|2024-08-21 17:10:00|458.05|455.15|460.35|457.45|460.45|457.55|458.01|455.11|404
1724260500000|2024-08-21 17:15:00|460.45|457.55|461|458.1|461.1|458.2|460.06|457.16|427
1724260800000|2024-08-21 17:20:00|461.05|458.15|462.15|459.25|463|460.1|461.05|458.15|458
1724261100000|2024-08-21 17:25:00|462.14|459.24|463.4|460.5|463.4|460.5|461.74|458.84|316
1724261400000|2024-08-21 17:30:00|463.42|460.52|464.16|461.26|464.4|461.5|463.42|460.52|197
1724261700000|2024-08-21 17:35:00|464.17|461.27|464.55|461.65|464.68|461.78|463.25|460.35|326
1724262000000|2024-08-21 17:40:00|464.5|461.6|465.83|462.93|466|463.1|464.45|461.55|496
1724262300000|2024-08-21 17:45:00|465.85|462.95|465.93|463.03|467.2|464.3|465.56|462.66|178
1724262600000|2024-08-21 17:50:00|465.98|463.08|465.1|462.2|466.38|463.48|464.75|461.85|190
1724262900000|2024-08-21 17:55:00|465.2|462.3|465.88|462.98|465.88|462.98|464.99|462.09|73
1724263200000|2024-08-21 18:00:00|465.9|463|465.2|462.3|466.15|463.25|464.7|461.8|472
1724263500000|2024-08-21 18:05:00|465.1|462.2|465.7|462.8|466.43|463.53|464.85|461.95|535
1724263800000|2024-08-21 18:10:00|465.65|462.75|465.37|462.47|465.97|463.07|464.95|462.05|496
1724264100000|2024-08-21 18:15:00|465.39|462.49|465.68|462.78|465.75|462.85|464.9|462|167
1724264400000|2024-08-21 18:20:00|465.63|462.73|465.96|463.06|466.4|463.5|465.63|462.73|167
1724264700000|2024-08-21 18:25:00|466.8|463.9|466.81|463.91|466.9|464|466.8|463.9|21
1724265000000|2024-08-21 18:30:00|466.82|463.92|468.35|465.45|468.75|465.85|466.55|463.65|580
1724265300000|2024-08-21 18:35:00|468.3|465.4|466.9|464|468.55|465.65|466.74|463.84|369
1724265600000|2024-08-21 18:40:00|466.93|464.03|466.51|463.61|467.7|464.8|466.23|463.33|386
1724265900000|2024-08-21 18:45:00|466.53|463.63|465.79|462.89|466.76|463.86|465.67|462.77|266
1724266200000|2024-08-21 18:50:00|465.8|462.9|466.48|463.58|466.49|463.59|465.8|462.9|73
1724266500000|2024-08-21 18:55:00|466.47|463.57|466.39|463.49|466.6|463.7|466.1|463.2|279
1724266800000|2024-08-21 19:00:00|466.4|463.5|466.9|464|468.26|465.36|466.37|463.47|316
1724267100000|2024-08-21 19:05:00|466.85|463.95|468.55|465.65|468.76|465.86|466.85|463.95|138
1724267400000|2024-08-21 19:10:00|468.5|465.6|469.8|466.9|469.8|466.9|468.5|465.6|165
1724267700000|2024-08-21 19:15:00|469.77|466.87|468.38|465.48|470.4|467.5|468.34|465.44|266
1724268000000|2024-08-21 19:20:00|468.35|465.45|469.34|466.44|469.39|466.49|468.05|465.15|268
1724268300000|2024-08-21 19:25:00|469.3|466.4|469.48|466.58|469.6|466.7|468.95|466.05|249
1724268600000|2024-08-21 19:30:00|469.41|466.51|470|467.1|470.15|467.25|468.96|466.06|510
1724268900000|2024-08-21 19:35:00|469.94|467.04|470.35|467.45|470.6|467.7|469.87|466.97|357
1724269200000|2024-08-21 19:40:00|470.5|467.6|470.2|467.3|470.5|467.6|469.71|466.81|123
1724269500000|2024-08-21 19:45:00|470.3|467.4|471.9|469|471.9|469|470.25|467.35|43
1724269800000|2024-08-21 19:50:00|471.94|469.04|472.32|469.42|472.5|469.6|471.55|468.65|144
1724270100000|2024-08-21 19:55:00|472.37|469.47|474.15|471.25|474.19|471.29|472.36|469.46|316
1724270400000|2024-08-21 20:00:00|474.19|471.29|474.96|472.06|475.36|472.46|474.15|471.25|638
1724270700000|2024-08-21 20:05:00|475.01|472.11|475.47|472.57|476.19|473.29|473.41|470.51|635
1724271000000|2024-08-21 20:10:00|475.48|472.58|476.05|473.15|476.3|473.4|474.99|472.09|489
1724271300000|2024-08-21 20:15:00|476.06|473.16|474.9|472|476.3|473.4|474.77|471.87|478
1724271600000|2024-08-21 20:20:00|474.92|472.02|473.75|470.85|475.22|472.32|473.5|470.6|379
1724271900000|2024-08-21 20:25:00|473.8|470.9|473.2|470.3|474.12|471.22|473.1|470.2|96
1724272200000|2024-08-21 20:30:00|473.15|470.25|473.99|471.09|474.15|471.25|473.1|470.2|198
1724272500000|2024-08-21 20:35:00|474.04|471.14|473.98|471.08|474.25|471.35|472.82|469.92|215
1724272800000|2024-08-21 20:40:00|473.97|471.07|472.44|469.54|473.98|471.08|472.39|469.49|229
1724273100000|2024-08-21 20:45:00|472.43|469.53|471.26|468.36|472.51|469.61|471.2|468.3|96
1724273400000|2024-08-21 20:50:00|471.25|468.35|470.02|467.12|471.36|468.46|469.97|467.07|280
1724273700000|2024-08-21 20:55:00|470.01|467.11|470.86|467.96|471.15|468.25|469.92|467.02|365
1724274000000|2024-08-21 21:00:00|470.87|467.97|469.68|466.78|471.07|468.17|469.68|466.78|321
1724274300000|2024-08-21 21:05:00|469.73|466.83|470.02|467.12|470.48|467.58|469.5|466.6|237
1724274600000|2024-08-21 21:10:00|470.04|467.14|469.88|466.98|470.16|467.26|469.57|466.67|359
1724274900000|2024-08-21 21:15:00|469.83|466.93|469.95|467.05|470.43|467.53|469.76|466.86|223
1724275200000|2024-08-21 21:20:00|469.96|467.06|468.89|465.99|470.88|467.98|468.68|465.78|301
1724275500000|2024-08-21 21:25:00|468.9|466|468.55|465.65|468.96|466.06|468.45|465.55|75
1724275800000|2024-08-21 21:30:00|468.54|465.64|470.08|467.18|470.52|467.62|468.54|465.64|195
1724276100000|2024-08-21 21:35:00|470.07|467.17|468.99|466.09|470.08|467.18|468.99|466.09|120
1724276400000|2024-08-21 21:40:00|468.98|466.08|469.23|466.33|469.23|466.33|468.97|466.07|133
1724276700000|2024-08-21 21:45:00|469.24|466.34|469.91|467.01|469.91|467.01|469.21|466.31|77
1724277000000|2024-08-21 21:50:00|469.97|467.07|470.71|467.81|470.74|467.84|469.97|467.07|46
1724277300000|2024-08-21 21:55:00|470.74|467.84|470.18|467.28|470.74|467.84|469.75|466.85|143
1724277600000|2024-08-21 22:00:00|470.14|467.24|471.25|468.35|471.25|468.35|470.14|467.24|79
1724277900000|2024-08-21 22:05:00|471.2|468.3|470.6|467.7|471.9|469|470.2|467.3|233
1724278200000|2024-08-21 22:10:00|470.55|467.65|469.59|466.69|470.55|467.65|469.57|466.67|86
1724278500000|2024-08-21 22:15:00|469.57|466.67|469.39|466.49|469.59|466.69|469.05|466.15|234
1724278800000|2024-08-21 22:20:00|469.28|466.38|469.33|466.43|469.85|466.95|469.2|466.3|421
1724279100000|2024-08-21 22:25:00|469.38|466.48|469.48|466.58|469.79|466.89|469.02|466.12|385
1724279400000|2024-08-21 22:30:00|469.51|466.61|469.59|466.69|470.05|467.15|469.28|466.38|242
1724279700000|2024-08-21 22:35:00|469.6|466.7|469.29|466.39|469.95|467.05|469.12|466.22|447
1724280000000|2024-08-21 22:40:00|469.27|466.37|467.28|464.38|469.55|466.65|467.26|464.36|525
1724280300000|2024-08-21 22:45:00|467.26|464.36|467.16|464.26|468.1|465.2|467.16|464.26|364
1724280600000|2024-08-21 22:50:00|467.27|464.37|467.78|464.88|467.8|464.9|467.1|464.2|284
1724280900000|2024-08-21 22:55:00|467.7|464.8|467.86|464.96|468.1|465.2|467.65|464.75|269
1724281200000|2024-08-21 23:00:00|467.87|464.97|467.64|464.74|467.98|465.08|467.5|464.6|105
1724281500000|2024-08-21 23:05:00|467.68|464.78|468.19|465.29|468.25|465.35|467.43|464.53|351
1724281800000|2024-08-21 23:10:00|468.2|465.3|468.6|465.7|468.6|465.7|468.07|465.17|160
1724282100000|2024-08-21 23:15:00|468.7|465.8|468.5|465.6|468.76|465.86|468.5|465.6|78
1724282400000|2024-08-21 23:20:00|468.45|465.55|467.05|464.15|468.5|465.6|466.99|464.09|265
1724282700000|2024-08-21 23:25:00|466.99|464.09|466.96|464.06|467.35|464.45|466.94|464.04|466
1724283000000|2024-08-21 23:30:00|466.95|464.05|466.5|463.6|467.2|464.3|466.28|463.38|432
1724283300000|2024-08-21 23:35:00|466.51|463.61|466.62|463.72|466.85|463.95|466.02|463.12|237
1724283600000|2024-08-21 23:40:00|466.63|463.73|467.25|464.35|467.25|464.35|466.63|463.73|145
1724283900000|2024-08-21 23:45:00|467.2|464.3|467.4|464.5|467.4|464.5|466.78|463.88|113
1724284200000|2024-08-21 23:50:00|467.39|464.49|468.85|465.95|468.98|466.08|467.38|464.48|225
1724284500000|2024-08-21 23:55:00|468.8|465.9|468.3|465.4|468.8|465.9|467.9|465|65
1724284800000|2024-08-22 00:00:00|468.27|465.37|468.6|465.7|468.7|465.8|468|465.1|99
1724285100000|2024-08-22 00:05:00|468.65|465.75|467.92|465.02|468.7|465.8|467.62|464.72|248
1724285400000|2024-08-22 00:10:00|467.94|465.04|467.89|464.99|468.07|465.17|467.22|464.32|515
1724285700000|2024-08-22 00:15:00|467.91|465.01|468.23|465.33|468.45|465.55|467.5|464.6|297
1724286000000|2024-08-22 00:20:00|468.22|465.32|468.25|465.35|468.75|465.85|467.95|465.05|85
1724286300000|2024-08-22 00:25:00|468.15|465.25|467.89|464.99|468.15|465.25|467.4|464.5|123
1724286600000|2024-08-22 00:30:00|467.94|465.04|468|465.1|468.15|465.25|467.15|464.25|437
1724286900000|2024-08-22 00:35:00|468.02|465.12|467.86|464.96|468.7|465.8|467.81|464.91|381
1724287200000|2024-08-22 00:40:00|467.84|464.94|467.3|464.4|467.92|465.02|466.8|463.9|208
1724287500000|2024-08-22 00:45:00|467.28|464.38|468.01|465.11|468.41|465.51|466.99|464.09|115
1724287800000|2024-08-22 00:50:00|468.02|465.12|467.8|464.9|468.37|465.47|467.8|464.9|239
1724288100000|2024-08-22 00:55:00|467.75|464.85|467.34|464.44|467.75|464.85|467.08|464.18|69
1724288400000|2024-08-22 01:00:00|467.35|464.45|467.53|464.63|467.58|464.68|466.79|463.89|340
1724288700000|2024-08-22 01:05:00|467.52|464.62|467.87|464.97|467.9|465|466.8|463.9|67
1724289000000|2024-08-22 01:10:00|467.82|464.92|468.17|465.27|468.2|465.3|467.72|464.82|139
1724289300000|2024-08-22 01:15:00|468.12|465.22|468.3|465.4|468.65|465.75|468|465.1|129
1724289600000|2024-08-22 01:20:00|468.36|465.46|468.13|465.23|468.5|465.6|467.71|464.81|347
1724289900000|2024-08-22 01:25:00|468.12|465.22|467.79|464.89|468.34|465.44|467.46|464.56|380
1724290200000|2024-08-22 01:30:00|467.8|464.9|468.1|465.2|468.25|465.35|467.5|464.6|120
1724290500000|2024-08-22 01:35:00|468.07|465.17|467.77|464.87|468.12|465.22|467.07|464.17|168
1724290800000|2024-08-22 01:40:00|467.78|464.88|467.32|464.42|468.03|465.13|467.29|464.39|382
1724291100000|2024-08-22 01:45:00|467.33|464.43|467.02|464.12|467.58|464.68|466.99|464.09|471
1724291400000|2024-08-22 01:50:00|467.01|464.11|467.3|464.4|467.39|464.49|466.97|464.07|366
1724291700000|2024-08-22 01:55:00|467.29|464.39|467.83|464.93|467.95|465.05|467.28|464.38|276
1724292000000|2024-08-22 02:00:00|467.85|464.95|467.01|464.11|467.85|464.95|466.39|463.49|336
1724292300000|2024-08-22 02:05:00|466.99|464.09|466.76|463.86|467.29|464.39|466.56|463.66|540
1724292600000|2024-08-22 02:10:00|466.77|463.87|466.94|464.04|467.08|464.18|466.73|463.83|418
1724292900000|2024-08-22 02:15:00|466.9|464|465.96|463.06|467.03|464.13|465.87|462.97|303
1724293200000|2024-08-22 02:20:00|466.02|463.12|466.19|463.29|466.6|463.7|465.9|463|433
1724293500000|2024-08-22 02:25:00|466.18|463.28|465.79|462.89|466.29|463.39|465.73|462.83|492
1724293800000|2024-08-22 02:30:00|465.82|462.92|466.69|463.79|467|464.1|465.62|462.72|569
1724294100000|2024-08-22 02:35:00|466.7|463.8|466.68|463.78|466.95|464.05|466.01|463.11|269
1724294400000|2024-08-22 02:40:00|466.69|463.79|465.54|462.64|466.69|463.79|465.2|462.3|264
1724294700000|2024-08-22 02:45:00|465.52|462.62|464.3|461.4|465.67|462.77|463.9|461|223
1724295000000|2024-08-22 02:50:00|464.34|461.44|462.34|459.44|464.44|461.54|461.1|458.2|656
1724295300000|2024-08-22 02:55:00|462.33|459.43|464.25|461.35|464.43|461.53|462.15|459.25|871
1724295600000|2024-08-22 03:00:00|464.24|461.34|464.24|461.34|464.25|461.35|463.35|460.45|403
1724295900000|2024-08-22 03:05:00|464.4|461.5|466.2|463.3|466.31|463.41|464.4|461.5|439
1724296200000|2024-08-22 03:10:00|466.21|463.31|466.49|463.59|466.7|463.8|466|463.1|438
1724296500000|2024-08-22 03:15:00|466.45|463.55|465.6|462.7|466.7|463.8|465.55|462.65|470
1724296800000|2024-08-22 03:20:00|465.61|462.71|465.5|462.6|465.89|462.99|465.2|462.3|209
1724297100000|2024-08-22 03:25:00|465.49|462.59|466|463.1|466.3|463.4|465.4|462.5|390
1724297400000|2024-08-22 03:30:00|465.93|463.03|465.66|462.76|466.35|463.45|465.33|462.43|286
1724297700000|2024-08-22 03:35:00|465.67|462.77|465.88|462.98|465.9|463|465.16|462.26|318
1724298000000|2024-08-22 03:40:00|465.9|463|465.82|462.92|466.3|463.4|465.66|462.76|339
1724298300000|2024-08-22 03:45:00|465.81|462.91|466.79|463.89|467.14|464.24|465.5|462.6|287
1724298600000|2024-08-22 03:50:00|466.8|463.9|467.5|464.6|467.5|464.6|466.8|463.9|25
1724298900000|2024-08-22 03:55:00|467.55|464.65|467.08|464.18|467.55|464.65|467.08|464.18|282
1724299200000|2024-08-22 04:00:00|467.1|464.2|466.5|463.6|467.12|464.22|466.32|463.42|399
1724299500000|2024-08-22 04:05:00|466.49|463.59|467.59|464.69|467.59|464.69|466.33|463.43|287
1724299800000|2024-08-22 04:10:00|467.6|464.7|467.82|464.92|467.89|464.99|467.12|464.22|307
1724300100000|2024-08-22 04:15:00|467.89|464.99|467.72|464.82|467.89|464.99|467.53|464.63|122
1724300400000|2024-08-22 04:20:00|467.74|464.84|467.55|464.65|467.88|464.98|467.4|464.5|42
1724300700000|2024-08-22 04:25:00|467.5|464.6|467.94|465.04|468.1|465.2|467.5|464.6|169
1724301000000|2024-08-22 04:30:00|467.9|465|467.93|465.03|468|465.1|467.49|464.59|77
1724301300000|2024-08-22 04:35:00|467.91|465.01|467.8|464.9|467.91|465.01|467.49|464.59|170
1724301600000|2024-08-22 04:40:00|467.79|464.89|468.05|465.15|468.15|465.25|467.55|464.65|352
1724301900000|2024-08-22 04:45:00|468.1|465.2|468.19|465.29|468.2|465.3|467.95|465.05|325
1724302200000|2024-08-22 04:50:00|468.14|465.24|468.08|465.18|468.19|465.29|467.92|465.02|226
1724302500000|2024-08-22 04:55:00|468.06|465.16|468.59|465.69|468.6|465.7|468.01|465.11|149
1724302800000|2024-08-22 05:00:00|468.55|465.65|468.19|465.29|468.67|465.77|468.14|465.24|306
1724303100000|2024-08-22 05:05:00|468.21|465.31|467.8|464.9|468.28|465.38|467.76|464.86|295
1724303400000|2024-08-22 05:10:00|467.9|465|468.05|465.15|468.44|465.54|467.9|465|44
1724303700000|2024-08-22 05:15:00|468.1|465.2|468.05|465.15|468.53|465.63|467.8|464.9|59
1724304000000|2024-08-22 05:20:00|468.1|465.2|468.22|465.32|468.26|465.36|467.88|464.98|112
1724304300000|2024-08-22 05:25:00|468.21|465.31|468.52|465.62|468.57|465.67|468.1|465.2|299
1724304600000|2024-08-22 05:30:00|468.53|465.63|468.29|465.39|468.9|466|468.15|465.25|373
1724304900000|2024-08-22 05:35:00|468.3|465.4|468.36|465.46|468.5|465.6|468.2|465.3|218
1724305200000|2024-08-22 05:40:00|468.37|465.47|467.4|464.5|468.41|465.51|467.4|464.5|178
1724305500000|2024-08-22 05:45:00|467.43|464.53|467.5|464.6|467.74|464.84|467.3|464.4|114
1724305800000|2024-08-22 05:50:00|467.52|464.62|467.52|464.62|467.6|464.7|467.2|464.3|109
1724306100000|2024-08-22 05:55:00|467.53|464.63|467.65|464.75|467.87|464.97|467.52|464.62|195
1724306400000|2024-08-22 06:00:00|467.66|464.76|468.2|465.3|468.2|465.3|467.4|464.5|440
1724306700000|2024-08-22 06:05:00|468.25|465.35|468.76|465.86|468.9|466|468.2|465.3|457
1724307000000|2024-08-22 06:10:00|468.7|465.8|468.53|465.63|469.23|466.33|468.3|465.4|387
1724307300000|2024-08-22 06:15:00|468.42|465.52|468.2|465.3|468.6|465.7|468.03|465.13|416
1724307600000|2024-08-22 06:20:00|468.05|465.15|467.43|464.53|468.27|465.37|467.3|464.4|298
1724307900000|2024-08-22 06:25:00|467.39|464.49|467.71|464.81|467.99|465.09|467.39|464.49|236
1724308200000|2024-08-22 06:30:00|467.72|464.82|468.3|465.4|468.35|465.45|467.72|464.82|307
1724308500000|2024-08-22 06:35:00|468.26|465.36|468.3|465.4|468.55|465.65|468|465.1|248
1724308800000|2024-08-22 06:40:00|468.34|465.44|467.92|465.02|468.35|465.45|467.8|464.9|222
1724309100000|2024-08-22 06:45:00|467.89|464.99|468.13|465.23|468.2|465.3|467.8|464.9|279
1724309400000|2024-08-22 06:50:00|468|465.1|468.35|465.45|468.53|465.63|468|465.1|337
1724309700000|2024-08-22 06:55:00|468.36|465.46|467.84|464.94|468.45|465.55|467.79|464.89|237
1724310000000|2024-08-22 07:00:00|467.79|464.89|467.85|464.95|468.18|465.28|467.62|464.72|318
1724310300000|2024-08-22 07:05:00|467.84|464.94|467.65|464.75|468.15|465.25|467.6|464.7|311
1724310600000|2024-08-22 07:10:00|467.64|464.74|468.1|465.2|468.1|465.2|467.51|464.61|345
1724310900000|2024-08-22 07:15:00|468.3|465.4|468.43|465.53|468.55|465.65|468.3|465.4|26
1724311200000|2024-08-22 07:20:00|468.39|465.49|468.33|465.43|468.65|465.75|468.2|465.3|246
1724311500000|2024-08-22 07:25:00|468.42|465.52|467.98|465.08|468.42|465.52|467.89|464.99|141
1724311800000|2024-08-22 07:30:00|468|465.1|468.16|465.26|468.29|465.39|467.37|464.47|239
1724312100000|2024-08-22 07:35:00|468.19|465.29|468.8|465.9|468.85|465.95|468.19|465.29|203
1724312400000|2024-08-22 07:40:00|468.9|466|469|466.1|469.2|466.3|468.75|465.85|18
1724312700000|2024-08-22 07:45:00|468.9|466|467.65|464.75|468.9|466|467.06|464.16|295
1724313000000|2024-08-22 07:50:00|467.55|464.65|467.86|464.96|468|465.1|466.92|464.02|465
1724313300000|2024-08-22 07:55:00|467.81|464.91|468.22|465.32|468.4|465.5|467.6|464.7|505
1724313600000|2024-08-22 08:00:00|468.27|465.37|467.77|464.87|468.65|465.75|467.77|464.87|38
1724313900000|2024-08-22 08:05:00|467.8|464.9|467.79|464.89|467.99|465.09|467.7|464.8|241
1724314200000|2024-08-22 08:10:00|467.69|464.79|467.07|464.17|467.69|464.79|466.9|464|130
1724314500000|2024-08-22 08:15:00|467.09|464.19|467.3|464.4|467.4|464.5|466.93|464.03|244
1724314800000|2024-08-22 08:20:00|467.33|464.43|467.9|465|467.9|465|467.33|464.43|18
1724315100000|2024-08-22 08:25:00|467.79|464.89|467.71|464.81|467.79|464.89|467.38|464.48|90
1724315400000|2024-08-22 08:30:00|467.66|464.76|467.16|464.26|467.73|464.83|467.16|464.26|121
1724315700000|2024-08-22 08:35:00|467.19|464.29|467.4|464.5|467.42|464.52|466.93|464.03|157
1724316000000|2024-08-22 08:40:00|467.42|464.52|466.94|464.04|467.53|464.63|466.91|464.01|125
1724316300000|2024-08-22 08:45:00|466.98|464.08|466.6|463.7|466.99|464.09|466.38|463.48|94
1724316600000|2024-08-22 08:50:00|466.65|463.75|467.32|464.42|467.43|464.53|466.65|463.75|89
1724316900000|2024-08-22 08:55:00|467.27|464.37|466.85|463.95|467.27|464.37|466.85|463.95|17
1724317200000|2024-08-22 09:00:00|466.9|464|467.45|464.55|467.46|464.56|466.85|463.95|137
1724317500000|2024-08-22 09:05:00|467.46|464.56|467.46|464.56|467.7|464.8|467.42|464.52|213
1724317800000|2024-08-22 09:10:00|467.48|464.58|467.15|464.25|467.75|464.85|466.93|464.03|151
1724318100000|2024-08-22 09:15:00|467.14|464.24|467.65|464.75|467.8|464.9|466.78|463.88|65
1724318400000|2024-08-22 09:20:00|467.7|464.8|467.61|464.71|467.9|465|467.53|464.63|171
1724318700000|2024-08-22 09:25:00|467.6|464.7|466.92|464.02|467.61|464.71|466.75|463.85|204
1724319000000|2024-08-22 09:30:00|467|464.1|466.81|463.91|467.12|464.22|466.8|463.9|113
1724319300000|2024-08-22 09:35:00|466.86|463.96|467|464.1|467.08|464.18|466.86|463.96|23
1724319600000|2024-08-22 09:40:00|467.03|464.13|467.07|464.17|467.19|464.29|466.8|463.9|77
1724319900000|2024-08-22 09:45:00|467.19|464.29|466.68|463.78|467.32|464.42|466.4|463.5|146
1724320200000|2024-08-22 09:50:00|466.66|463.76|466.77|463.87|466.77|463.87|465.91|463.01|323
1724320500000|2024-08-22 09:55:00|466.69|463.79|467.31|464.41|467.5|464.6|466.63|463.73|117
1724320800000|2024-08-22 10:00:00|467.36|464.46|467.04|464.14|467.36|464.46|466.87|463.97|166
1724321100000|2024-08-22 10:05:00|467|464.1|467.75|464.85|467.8|464.9|467|464.1|227
1724321400000|2024-08-22 10:10:00|467.8|464.9|467.78|464.88|467.9|465|467.6|464.7|189
1724321700000|2024-08-22 10:15:00|467.71|464.81|468.21|465.31|468.24|465.34|467.55|464.65|106
1724322000000|2024-08-22 10:20:00|468.23|465.33|468.23|465.33|468.26|465.36|468.05|465.15|86
1724322300000|2024-08-22 10:25:00|468.24|465.34|469.4|466.5|469.4|466.5|468.23|465.33|294
1724322600000|2024-08-22 10:30:00|469.38|466.48|469.68|466.78|469.8|466.9|469.3|466.4|245
1724322900000|2024-08-22 10:35:00|469.65|466.75|468.91|466.01|469.7|466.8|468.7|465.8|247
1724323200000|2024-08-22 10:40:00|468.9|466|469.39|466.49|469.7|466.8|468.58|465.68|172
1724323500000|2024-08-22 10:45:00|469.34|466.44|469.8|466.9|470|467.1|469.11|466.21|118
1724323800000|2024-08-22 10:50:00|469.85|466.95|470.3|467.4|470.3|467.4|469.6|466.7|171
1724324100000|2024-08-22 10:55:00|470.25|467.35|470.63|467.73|471.1|468.2|470.25|467.35|255
1724324400000|2024-08-22 11:00:00|470.61|467.71|469.58|466.68|470.73|467.83|469.5|466.6|332
1724324700000|2024-08-22 11:05:00|469.53|466.63|470.15|467.25|470.2|467.3|469.07|466.17|118
1724325000000|2024-08-22 11:10:00|470.1|467.2|470.1|467.2|470.3|467.4|469.6|466.7|295
1724325300000|2024-08-22 11:15:00|470.09|467.19|469.26|466.36|470.1|467.2|469.25|466.35|369
1724325600000|2024-08-22 11:20:00|469.22|466.32|469.8|466.9|469.8|466.9|469|466.1|338
1724325900000|2024-08-22 11:25:00|469.85|466.95|470.3|467.4|470.4|467.5|469.8|466.9|374
1724326200000|2024-08-22 11:30:00|470.35|467.45|469.55|466.65|470.36|467.46|469.1|466.2|44
1724326500000|2024-08-22 11:35:00|469.6|466.7|469.77|466.87|470.09|467.19|469.6|466.7|151
1724326800000|2024-08-22 11:40:00|469.74|466.84|469.65|466.75|469.91|467.01|469.5|466.6|203
1724327400000|2024-08-22 11:50:00|469.95|467.05|470.55|467.65|470.65|467.75|469.95|467.05|22
1724327700000|2024-08-22 11:55:00|470.5|467.6|470.5|467.6|470.7|467.8|470.4|467.5|95
1724328000000|2024-08-22 12:00:00|470.47|467.57|470.88|467.98|471.07|468.17|470.38|467.48|90
1724328300000|2024-08-22 12:05:00|470.72|467.82|471.7|468.8|471.8|468.9|470.59|467.69|272
1724328600000|2024-08-22 12:10:00|471.75|468.85|470.9|468|471.8|468.9|470.5|467.6|204
1724328900000|2024-08-22 12:15:00|470.98|468.08|471.58|468.68|472.1|469.2|470.8|467.9|387
1724329200000|2024-08-22 12:20:00|471.72|468.82|471.9|469|472.07|469.17|471.52|468.62|112
1724329500000|2024-08-22 12:25:00|471.81|468.91|471.85|468.95|471.9|469|471.4|468.5|332
1724329800000|2024-08-22 12:30:00|471.65|468.75|470.75|467.85|472.16|469.26|470.6|467.7|520
1724330100000|2024-08-22 12:35:00|470.78|467.88|469.7|466.8|471.2|468.3|469.6|466.7|397
1724330400000|2024-08-22 12:40:00|469.68|466.78|470.15|467.25|470.5|467.6|469.61|466.71|373
1724330700000|2024-08-22 12:45:00|470.12|467.22|468.9|466|470.12|467.22|468.83|465.93|184
1724331000000|2024-08-22 12:50:00|469|466.1|469.12|466.22|469.5|466.6|468.6|465.7|148
1724331300000|2024-08-22 12:55:00|469.16|466.26|469.03|466.13|469.8|466.9|469.03|466.13|221
1724331900000|2024-08-22 13:05:00|470.3|467.4|472.15|469.25|472.3|469.4|470.3|467.4|346
1724332200000|2024-08-22 13:10:00|472.2|469.3|471.8|468.9|472.2|469.3|470.83|467.93|439
1724332500000|2024-08-22 13:15:00|471.7|468.8|472.25|469.35|472.3|469.4|471.7|468.8|379
1724332800000|2024-08-22 13:20:00|472.26|469.36|472.3|469.4|472.4|469.5|471.9|469|192
1724333100000|2024-08-22 13:25:00|472.4|469.5|472.11|469.21|472.7|469.8|472.11|469.21|28
1724333400000|2024-08-22 13:30:00|472.15|469.25|471.76|468.86|472.6|469.7|471.12|468.22|217
1724333700000|2024-08-22 13:35:00|471.77|468.87|470.41|467.51|471.77|468.87|470.18|467.28|411
1724334000000|2024-08-22 13:40:00|470.42|467.52|469.9|467|470.7|467.8|469.8|466.9|219
1724334300000|2024-08-22 13:45:00|469.85|466.95|469.18|466.28|470.15|467.25|468.6|465.7|268
1724334600000|2024-08-22 13:50:00|469.16|466.26|469.95|467.05|470.6|467.7|468.7|465.8|203
1724334900000|2024-08-22 13:55:00|470|467.1|470.63|467.73|470.9|468|469.78|466.88|129
1724335200000|2024-08-22 14:00:00|470.69|467.79|469.2|466.3|470.8|467.9|469|466.1|174
1724335500000|2024-08-22 14:05:00|469.26|466.36|468.88|465.98|470|467.1|468.58|465.68|270
1724335800000|2024-08-22 14:10:00|468.87|465.97|469.5|466.6|469.6|466.7|468.58|465.68|314
1724336100000|2024-08-22 14:15:00|469.46|466.56|468.56|465.66|469.46|466.56|468.56|465.66|172
1724336400000|2024-08-22 14:20:00|468.46|465.56|468.6|465.7|469|466.1|468.03|465.13|237
1724336700000|2024-08-22 14:25:00|468.58|465.68|468.06|465.16|468.69|465.79|467.7|464.8|102
1724337000000|2024-08-22 14:30:00|467.91|465.01|467.83|464.93|467.91|465.01|467.13|464.23|142
1724337300000|2024-08-22 14:35:00|467.8|464.9|467.9|465|468.37|465.47|467.62|464.72|209
1724337600000|2024-08-22 14:40:00|467.89|464.99|467.4|464.5|468.25|465.35|467.4|464.5|72
1724337900000|2024-08-22 14:45:00|467.3|464.4|466.4|463.5|467.73|464.83|465.89|462.99|291
1724338200000|2024-08-22 14:50:00|466.38|463.48|466.62|463.72|466.95|464.05|466.1|463.2|444
1724338500000|2024-08-22 14:55:00|466.67|463.77|467.78|464.88|467.95|465.05|466.57|463.67|507
1724338800000|2024-08-22 15:00:00|467.83|464.93|468.99|466.09|469.55|466.65|467.78|464.88|455
1724339100000|2024-08-22 15:05:00|468.94|466.04|469.49|466.59|469.64|466.74|468.93|466.03|147
1724339400000|2024-08-22 15:10:00|469.5|466.6|469|466.1|469.52|466.62|468.7|465.8|357
1724339700000|2024-08-22 15:15:00|469.02|466.12|468.3|465.4|469.3|466.4|468.3|465.4|179
1724340000000|2024-08-22 15:20:00|468.35|465.45|467.68|464.78|468.35|465.45|467.27|464.37|206
1724340300000|2024-08-22 15:25:00|467.62|464.72|467|464.1|467.65|464.75|467|464.1|243
1724340600000|2024-08-22 15:30:00|466.98|464.08|466.1|463.2|467.43|464.53|465.32|462.42|340
1724340900000|2024-08-22 15:35:00|466|463.1|465.47|462.57|466.6|463.7|465.47|462.57|417
1724341200000|2024-08-22 15:40:00|465.48|462.58|465.21|462.31|466.3|463.4|465.2|462.3|199
1724341500000|2024-08-22 15:45:00|465.23|462.33|464.37|461.47|465.85|462.95|464|461.1|497
1724341800000|2024-08-22 15:50:00|464.35|461.45|464.53|461.63|464.67|461.77|463.65|460.75|477
1724342100000|2024-08-22 15:55:00|464.49|461.59|464.87|461.97|465.1|462.2|464.08|461.18|448
1724342700000|2024-08-22 16:05:00|464.93|462.03|464.51|461.61|465.3|462.4|464.29|461.39|187
1724343000000|2024-08-22 16:10:00|464.5|461.6|463.91|461.01|464.64|461.74|463.3|460.4|293
1724343300000|2024-08-22 16:15:00|463.96|461.06|463.85|460.95|464.15|461.25|463.4|460.5|445
1724343600000|2024-08-22 16:20:00|463.8|460.9|464.4|461.5|464.66|461.76|463.8|460.9|408
1724343900000|2024-08-22 16:25:00|464.35|461.45|464.39|461.49|464.7|461.8|464.18|461.28|282
1724344200000|2024-08-22 16:30:00|464.34|461.44|464.4|461.5|464.95|462.05|464.34|461.44|212
1724344500000|2024-08-22 16:35:00|464.85|461.95|465.8|462.9|465.9|463|464.85|461.95|94
1724344800000|2024-08-22 16:40:00|465.85|462.95|466.05|463.15|466.8|463.9|465.8|462.9|160
1724345100000|2024-08-22 16:45:00|466.1|463.2|465.78|462.88|466.65|463.75|465.6|462.7|73
1724345400000|2024-08-22 16:50:00|465.7|462.8|465.02|462.12|465.83|462.93|465|462.1|226
1724345700000|2024-08-22 16:55:00|464.99|462.09|464.23|461.33|465.17|462.27|464.21|461.31|292
1724346000000|2024-08-22 17:00:00|464.25|461.35|462.95|460.05|464.25|461.35|462.78|459.88|257
1724346300000|2024-08-22 17:05:00|463|460.1|463.62|460.72|463.93|461.03|462.5|459.6|285
1724346600000|2024-08-22 17:10:00|463.6|460.7|464.38|461.48|464.7|461.8|463.55|460.65|237
1724346900000|2024-08-22 17:15:00|464.43|461.53|464.83|461.93|465.15|462.25|464.38|461.48|184
1724347200000|2024-08-22 17:20:00|464.79|461.89|465.01|462.11|465.14|462.24|464.58|461.68|332
1724347500000|2024-08-22 17:25:00|464.98|462.08|465.29|462.39|465.34|462.44|464.83|461.93|218
1724347800000|2024-08-22 17:30:00|465.27|462.37|464.28|461.38|465.44|462.54|464.06|461.16|333
1724348100000|2024-08-22 17:35:00|464.29|461.39|464.37|461.47|464.7|461.8|464.02|461.12|289
1724348400000|2024-08-22 17:40:00|464.27|461.37|463.9|461|464.3|461.4|463.7|460.8|97
1724348700000|2024-08-22 17:45:00|463.8|460.9|463.85|460.95|464.4|461.5|463.7|460.8|282
1724349000000|2024-08-22 17:50:00|463.94|461.04|463.41|460.51|463.96|461.06|463|460.1|362
1724349300000|2024-08-22 17:55:00|463.2|460.3|462.93|460.03|463.46|460.56|462.7|459.8|269
1724349600000|2024-08-22 18:00:00|462.89|459.99|463.3|460.4|463.5|460.6|462.48|459.58|100
1724349900000|2024-08-22 18:05:00|463.35|460.45|464.3|461.4|464.3|461.4|463.35|460.45|158
1724350200000|2024-08-22 18:10:00|464.4|461.5|464.83|461.93|464.9|462|464.04|461.14|275
1724350500000|2024-08-22 18:15:00|464.9|462|465.66|462.76|465.7|462.8|464.7|461.8|335
1724350800000|2024-08-22 18:20:00|465.7|462.8|465.25|462.35|465.95|463.05|465.15|462.25|232
1724351100000|2024-08-22 18:25:00|465.23|462.33|465.29|462.39|465.37|462.47|465.05|462.15|113
1724351400000|2024-08-22 18:30:00|465.3|462.4|465.25|462.35|465.57|462.67|465|462.1|65
1724351700000|2024-08-22 18:35:00|465.26|462.36|465.37|462.47|465.62|462.72|465.18|462.28|183
1724352000000|2024-08-22 18:40:00|465.38|462.48|465.65|462.75|465.8|462.9|465.37|462.47|52
1724352300000|2024-08-22 18:45:00|465.7|462.8|465.8|462.9|466.15|463.25|465.51|462.61|300
1724352600000|2024-08-22 18:50:00|465.75|462.85|464.61|461.71|465.9|463|464.6|461.7|140
1724353200000|2024-08-22 19:00:00|464.28|461.38|464.92|462.02|464.93|462.03|463.87|460.97|162
1724353500000|2024-08-22 19:05:00|464.87|461.97|464.59|461.69|465.02|462.12|464.36|461.46|254
1724353800000|2024-08-22 19:10:00|464.57|461.67|463.97|461.07|464.57|461.67|463.97|461.07|141
1724354100000|2024-08-22 19:15:00|463.95|461.05|463.72|460.82|464|461.1|463.32|460.42|87
1724354400000|2024-08-22 19:20:00|463.28|460.38|462.62|459.72|463.28|460.38|462.55|459.65|104
1724354700000|2024-08-22 19:25:00|462.64|459.74|462.5|459.6|462.75|459.85|462.5|459.6|18
1724355000000|2024-08-22 19:30:00|462.48|459.58|462.66|459.76|462.7|459.8|462.4|459.5|42
1724355300000|2024-08-22 19:35:00|462.63|459.73|463.1|460.2|463.3|460.4|462.4|459.5|40
1724355600000|2024-08-22 19:40:00|463.08|460.18|462.9|460|463.08|460.18|462.62|459.72|271
1724355900000|2024-08-22 19:45:00|462.91|460.01|463.2|460.3|463.2|460.3|462.89|459.99|6
1724356200000|2024-08-22 19:50:00|463.25|460.35|462.57|459.67|463.25|460.35|462.35|459.45|169
1724356500000|2024-08-22 19:55:00|462.58|459.68|462.69|459.79|462.7|459.8|462.4|459.5|435
1724356800000|2024-08-22 20:00:00|462.71|459.81|463.98|461.08|464.2|461.3|462.67|459.77|440
1724357100000|2024-08-22 20:05:00|464|461.1|463.55|460.65|464.2|461.3|463.12|460.22|456
1724357400000|2024-08-22 20:10:00|463.62|460.72|463.3|460.4|463.8|460.9|463.3|460.4|117
1724357700000|2024-08-22 20:15:00|463.4|460.5|463.59|460.69|463.62|460.72|463.2|460.3|45
1724358000000|2024-08-22 20:20:00|463.53|460.63|463.3|460.4|463.62|460.72|462.87|459.97|208
1724358300000|2024-08-22 20:25:00|463.29|460.39|462.99|460.09|463.3|460.4|462.88|459.98|219
1724358600000|2024-08-22 20:30:00|462.97|460.07|463.99|461.09|464.1|461.2|462.95|460.05|267
1724358900000|2024-08-22 20:35:00|464|461.1|463.75|460.85|464.25|461.35|463.75|460.85|283
1724359200000|2024-08-22 20:40:00|463.74|460.84|463.27|460.37|463.8|460.9|463.14|460.24|65
1724359500000|2024-08-22 20:45:00|463.3|460.4|464.25|461.35|464.3|461.4|463.27|460.37|82
1724359800000|2024-08-22 20:50:00|464.3|461.4|464.1|461.2|464.3|461.4|463.95|461.05|138
1724360100000|2024-08-22 20:55:00|464.17|461.27|465.91|463.01|465.91|463.01|464.17|461.27|91
1724360400000|2024-08-22 21:00:00|465.86|462.96|465.2|462.3|466.11|463.21|465.17|462.27|164
1724360700000|2024-08-22 21:05:00|465.1|462.2|464.79|461.89|465.27|462.37|464.79|461.89|216
1724361000000|2024-08-22 21:10:00|464.78|461.88|463.81|460.91|464.8|461.9|463.81|460.91|155
1724361300000|2024-08-22 21:15:00|463.82|460.92|463.76|460.86|464.31|461.41|463.59|460.69|190
1724361600000|2024-08-22 21:20:00|463.75|460.85|464.43|461.53|464.43|461.53|463.75|460.85|85
1724361900000|2024-08-22 21:25:00|464.42|461.52|464.46|461.56|464.5|461.6|464.22|461.32|85
1724362200000|2024-08-22 21:30:00|464.47|461.57|465.05|462.15|465.21|462.31|464.47|461.57|75
1724362500000|2024-08-22 21:35:00|465.04|462.14|464.65|461.75|465.06|462.16|464.65|461.75|34
1724362800000|2024-08-22 21:40:00|464.66|461.76|464.69|461.79|464.69|461.79|464.38|461.48|47
1724363100000|2024-08-22 21:45:00|464.7|461.8|464.7|461.8|464.71|461.81|464.64|461.74|62
1724363400000|2024-08-22 21:50:00|464.69|461.79|464.43|461.53|464.73|461.83|464.42|461.52|63
1724363700000|2024-08-22 21:55:00|464.44|461.54|464.49|461.59|464.84|461.94|464.41|461.51|93
1724364000000|2024-08-22 22:00:00|464.54|461.64|464.98|462.08|465.02|462.12|464.43|461.53|252
1724364300000|2024-08-22 22:05:00|465.03|462.13|465.65|462.75|465.65|462.75|464.7|461.8|301
1724364600000|2024-08-22 22:10:00|465.63|462.73|465.86|462.96|465.9|463|465.35|462.45|100
1724364900000|2024-08-22 22:15:00|465.95|463.05|465.1|462.2|465.98|463.08|465.05|462.15|27
1724365200000|2024-08-22 22:20:00|465.15|462.25|465.35|462.45|465.35|462.45|464.92|462.02|24
1724365500000|2024-08-22 22:25:00|465.31|462.41|466.35|463.45|466.6|463.7|465.31|462.41|67
1724365800000|2024-08-22 22:30:00|466.3|463.4|466.04|463.14|466.4|463.5|465.99|463.09|94
1724366100000|2024-08-22 22:35:00|465.94|463.04|465.67|462.77|466.22|463.32|465.62|462.72|149
1724366400000|2024-08-22 22:40:00|465.78|462.88|466.12|463.22|466.2|463.3|465.78|462.88|63
1724366700000|2024-08-22 22:45:00|466.17|463.27|466.06|463.16|466.4|463.5|465.87|462.97|74
1724367000000|2024-08-22 22:50:00|466.03|463.13|466.23|463.33|466.3|463.4|465.75|462.85|123
1724367300000|2024-08-22 22:55:00|466.21|463.31|466.12|463.22|466.33|463.43|465.75|462.85|83
1724367600000|2024-08-22 23:00:00|466.09|463.19|465.55|462.65|466.1|463.2|465.43|462.53|157
1724367900000|2024-08-22 23:05:00|465.51|462.61|464.91|462.01|465.51|462.61|464.9|462|150
1724368200000|2024-08-22 23:10:00|464.9|462|465.09|462.19|465.22|462.32|464.76|461.86|90
1724368500000|2024-08-22 23:15:00|465.1|462.2|465.69|462.79|465.85|462.95|465|462.1|62
1724368800000|2024-08-22 23:20:00|465.7|462.8|466|463.1|466|463.1|465.43|462.53|62
1724369100000|2024-08-22 23:25:00|466.05|463.15|465.85|462.95|466.05|463.15|465.53|462.63|88
1724369400000|2024-08-22 23:30:00|465.89|462.99|470.74|467.84|472.27|469.37|465.8|462.9|318
1724369700000|2024-08-22 23:35:00|470.73|467.83|470.26|467.36|471|468.1|470.03|467.13|315
1724370000000|2024-08-22 23:40:00|470.27|467.37|470.6|467.7|470.9|468|470.26|467.36|136
1724370300000|2024-08-22 23:45:00|470.56|467.66|471.3|468.4|471.35|468.45|470.47|467.57|111
1724370600000|2024-08-22 23:50:00|471.25|468.35|471.3|468.4|471.4|468.5|470.98|468.08|119
1724370900000|2024-08-22 23:55:00|471.29|468.39|470.58|467.68|471.29|468.39|470.39|467.49|101
1724371200000|2024-08-23 00:00:00|470.57|467.67|469.97|467.07|470.58|467.68|469.91|467.01|98
1724371500000|2024-08-23 00:05:00|469.99|467.09|471.8|468.9|472|469.1|469.99|467.09|241
1724371800000|2024-08-23 00:10:00|471.75|468.85|472.3|469.4|472.35|469.45|471.5|468.6|100
1724372100000|2024-08-23 00:15:00|472.32|469.42|473.45|470.55|473.55|470.65|472.32|469.42|218
1724372400000|2024-08-23 00:20:00|473.43|470.53|474.4|471.5|474.4|471.5|473.35|470.45|176
1724372700000|2024-08-23 00:25:00|474.5|471.6|475|472.1|475|472.1|474.5|471.6|36
1724373000000|2024-08-23 00:30:00|474.99|472.09|475.13|472.23|475.2|472.3|474.8|471.9|36
1724373300000|2024-08-23 00:35:00|475.2|472.3|477.3|474.4|477.44|474.54|475.13|472.23|127
1724373600000|2024-08-23 00:40:00|477.34|474.44|477.01|474.11|478|475.1|476.83|473.93|173
1724373900000|2024-08-23 00:45:00|477.05|474.15|475.81|472.91|477.4|474.5|475.81|472.91|182
1724374200000|2024-08-23 00:50:00|475.8|472.9|475.6|472.7|476.1|473.2|475.34|472.44|367
1724374500000|2024-08-23 00:55:00|475.7|472.8|475.13|472.23|476.1|473.2|475.11|472.21|118
1724374800000|2024-08-23 01:00:00|475.12|472.22|475.3|472.4|475.4|472.5|474.95|472.05|168
1724375100000|2024-08-23 01:05:00|475.35|472.45|475.3|472.4|475.7|472.8|475.2|472.3|133
1724375400000|2024-08-23 01:10:00|475.35|472.45|475|472.1|475.74|472.84|475|472.1|97
1724375700000|2024-08-23 01:15:00|474.95|472.05|474.97|472.07|475.4|472.5|474.8|471.9|87
1724376000000|2024-08-23 01:20:00|474.99|472.09|474.32|471.42|475.22|472.32|474.3|471.4|322
1724376300000|2024-08-23 01:25:00|474.3|471.4|473.99|471.09|474.4|471.5|473.92|471.02|140
1724376600000|2024-08-23 01:30:00|474|471.1|472.29|469.39|474.01|471.11|472.05|469.15|256
1724376900000|2024-08-23 01:35:00|472.36|469.46|472.3|469.4|472.5|469.6|472|469.1|68
1724377200000|2024-08-23 01:40:00|472.48|469.58|473.15|470.25|473.2|470.3|472.48|469.58|112
1724377500000|2024-08-23 01:45:00|473.2|470.3|474|471.1|474|471.1|473.15|470.25|257
1724377800000|2024-08-23 01:50:00|473.9|471|473.31|470.41|473.9|471|473.31|470.41|57
1724378100000|2024-08-23 01:55:00|473.32|470.42|473.39|470.49|473.59|470.69|473.22|470.32|64
1724378400000|2024-08-23 02:00:00|473.4|470.5|472.53|469.63|473.8|470.9|472.5|469.6|89
1724378700000|2024-08-23 02:05:00|472.52|469.62|473.35|470.45|473.7|470.8|472.23|469.33|144
1724379000000|2024-08-23 02:10:00|473.27|470.37|473.76|470.86|473.85|470.95|472.91|470.01|87
1724379300000|2024-08-23 02:15:00|473.7|470.8|473.19|470.29|473.76|470.86|473.19|470.29|42
1724379600000|2024-08-23 02:20:00|473.15|470.25|474.4|471.5|474.45|471.55|473|470.1|192
1724379900000|2024-08-23 02:25:00|474.45|471.55|474.99|472.09|475.06|472.16|474.33|471.43|388
1724380200000|2024-08-23 02:30:00|474.92|472.02|474.5|471.6|474.99|472.09|474.5|471.6|68
1724380500000|2024-08-23 02:35:00|474.55|471.65|474.44|471.54|475|472.1|474.43|471.53|152
1724380800000|2024-08-23 02:40:00|474.43|471.53|474.54|471.64|474.65|471.75|474.15|471.25|148
1724381100000|2024-08-23 02:45:00|474.52|471.62|473.9|471|474.6|471.7|473.88|470.98|72
1724381400000|2024-08-23 02:50:00|473.93|471.03|473.83|470.93|474.08|471.18|473.78|470.88|151
1724381700000|2024-08-23 02:55:00|473.81|470.91|473.27|470.37|473.82|470.92|473|470.1|67
1724382000000|2024-08-23 03:00:00|473.26|470.36|473.45|470.55|473.55|470.65|473|470.1|87
1724382300000|2024-08-23 03:05:00|473.43|470.53|474.35|471.45|474.35|471.45|473.4|470.5|174
1724382600000|2024-08-23 03:10:00|474.3|471.4|474.23|471.33|474.43|471.53|474|471.1|73
1724382900000|2024-08-23 03:15:00|474.25|471.35|474.1|471.2|474.25|471.35|473.96|471.06|154
1724383200000|2024-08-23 03:20:00|474.11|471.21|473.82|470.92|474.16|471.26|473.75|470.85|213
1724383500000|2024-08-23 03:25:00|473.7|470.8|473.24|470.34|473.7|470.8|473.2|470.3|36
1724383800000|2024-08-23 03:30:00|473.2|470.3|473.35|470.45|473.35|470.45|472.94|470.04|78
1724384100000|2024-08-23 03:35:00|473.3|470.4|473.77|470.87|473.92|471.02|473.2|470.3|271
1724384400000|2024-08-23 03:40:00|473.75|470.85|474.23|471.33|474.23|471.33|473.72|470.82|117
1724384700000|2024-08-23 03:45:00|474.2|471.3|474.34|471.44|474.34|471.44|474|471.1|21
1724385000000|2024-08-23 03:50:00|474.29|471.39|474.05|471.15|474.7|471.8|474|471.1|26
1724385300000|2024-08-23 03:55:00|474.1|471.2|473.25|470.35|474.1|471.2|473.1|470.2|103
1724385600000|2024-08-23 04:00:00|473.3|470.4|473.6|470.7|473.9|471|473.3|470.4|214
1724385900000|2024-08-23 04:05:00|473.62|470.72|473.75|470.85|473.8|470.9|473.52|470.62|54
1724386200000|2024-08-23 04:10:00|473.7|470.8|473.78|470.88|474.15|471.25|473.7|470.8|18
1724386500000|2024-08-23 04:15:00|473.73|470.83|473.65|470.75|474.01|471.11|473.43|470.53|50
1724386800000|2024-08-23 04:20:00|473.64|470.74|473.61|470.71|473.7|470.8|473.56|470.66|52
1724387100000|2024-08-23 04:25:00|473.6|470.7|473.45|470.55|473.68|470.78|473.35|470.45|225
1724387400000|2024-08-23 04:30:00|473.46|470.56|473.05|470.15|473.46|470.56|472.43|469.53|174
1724387700000|2024-08-23 04:35:00|472.95|470.05|472.93|470.03|473.05|470.15|472.84|469.94|56
1724388000000|2024-08-23 04:40:00|472.94|470.04|472.22|469.32|473|470.1|472.1|469.2|109
1724388300000|2024-08-23 04:45:00|472.2|469.3|472.57|469.67|472.6|469.7|471.9|469|152
1724388600000|2024-08-23 04:50:00|472.55|469.65|472.53|469.63|472.7|469.8|472.22|469.32|258
1724388900000|2024-08-23 04:55:00|472.52|469.62|472.6|469.7|472.6|469.7|472.48|469.58|260
1724389200000|2024-08-23 05:00:00|472.58|469.68|474.88|471.98|474.93|472.03|472.35|469.45|368
1724389500000|2024-08-23 05:05:00|474.93|472.03|475.27|472.37|475.33|472.43|474.82|471.92|106
1724389800000|2024-08-23 05:10:00|475.24|472.34|475.5|472.6|475.6|472.7|475.11|472.21|192
1724390100000|2024-08-23 05:15:00|475.55|472.65|475.88|472.98|475.93|473.03|475|472.1|268
1724390400000|2024-08-23 05:20:00|475.9|473|476.4|473.5|476.4|473.5|475.9|473|203
1724390700000|2024-08-23 05:25:00|476.46|473.56|476.24|473.34|476.58|473.68|476.24|473.34|133
1724391000000|2024-08-23 05:30:00|476.21|473.31|476.13|473.23|476.5|473.6|475.06|472.16|425
1724391300000|2024-08-23 05:35:00|476.17|473.27|475.76|472.86|476.37|473.47|475.55|472.65|261
1724391600000|2024-08-23 05:40:00|475.77|472.87|475.09|472.19|476.01|473.11|474.97|472.07|245
1724391900000|2024-08-23 05:45:00|475.06|472.16|475.62|472.72|476|473.1|475|472.1|243
1724392200000|2024-08-23 05:50:00|475.67|472.77|476|473.1|476.3|473.4|475.52|472.62|88
1724392500000|2024-08-23 05:55:00|475.98|473.08|476.25|473.35|476.35|473.45|475.65|472.75|135
1724392800000|2024-08-23 06:00:00|476.3|473.4|476.5|473.6|476.75|473.85|476.08|473.18|171
1724393100000|2024-08-23 06:05:00|476.55|473.65|476.55|473.65|476.8|473.9|476.45|473.55|232
1724393400000|2024-08-23 06:10:00|476.63|473.73|476.65|473.75|476.75|473.85|476.55|473.65|254
1724393700000|2024-08-23 06:15:00|476.6|473.7|475.68|472.78|476.6|473.7|475.53|472.63|50
1724394000000|2024-08-23 06:20:00|475.63|472.73|475.23|472.33|475.85|472.95|474.83|471.93|200
1724394300000|2024-08-23 06:25:00|475.21|472.31|475.2|472.3|475.25|472.35|474.84|471.94|129
1724394600000|2024-08-23 06:30:00|475.15|472.25|474|471.1|475.24|472.34|474|471.1|156
1724394900000|2024-08-23 06:35:00|474.2|471.3|474.64|471.74|474.64|471.74|473.7|470.8|129
1724395200000|2024-08-23 06:40:00|474.74|471.84|474.93|472.03|475.05|472.15|474.74|471.84|265
1724395500000|2024-08-23 06:45:00|474.95|472.05|476.6|473.7|476.6|473.7|474.93|472.03|299
1724395800000|2024-08-23 06:50:00|476.58|473.68|477.24|474.34|477.4|474.5|476.5|473.6|325
1724396100000|2024-08-23 06:55:00|477.25|474.35|477.54|474.64|477.75|474.85|477.1|474.2|174
1724396400000|2024-08-23 07:00:00|477.58|474.68|476.75|473.85|477.6|474.7|476.66|473.76|149
1724396700000|2024-08-23 07:05:00|476.9|474|477.15|474.25|477.6|474.7|476.9|474|131
1724397000000|2024-08-23 07:10:00|477.19|474.29|476.67|473.77|477.19|474.29|476.42|473.52|78
1724397300000|2024-08-23 07:15:00|476.65|473.75|477.11|474.21|477.23|474.33|476.56|473.66|130
1724397600000|2024-08-23 07:20:00|477.15|474.25|477.15|474.25|477.19|474.29|476.88|473.98|159
1724397900000|2024-08-23 07:25:00|477.12|474.22|476.95|474.05|477.15|474.25|476.55|473.65|140
1724398200000|2024-08-23 07:30:00|476.92|474.02|476.06|473.16|476.95|474.05|475.95|473.05|123
1724398500000|2024-08-23 07:35:00|476.03|473.13|476.14|473.24|476.14|473.24|475.63|472.73|51
1724398800000|2024-08-23 07:40:00|476.13|473.23|475.88|472.98|476.13|473.23|475.57|472.67|33
1724399100000|2024-08-23 07:45:00|475.96|473.06|476.8|473.9|476.9|474|475.96|473.06|15
1724399400000|2024-08-23 07:50:00|476.9|474|477.38|474.48|477.42|474.52|476.8|473.9|143
1724399700000|2024-08-23 07:55:00|477.31|474.41|477.03|474.13|477.52|474.62|477.03|474.13|50
1724400000000|2024-08-23 08:00:00|476.9|474|477.56|474.66|477.6|474.7|476.9|474|60
1724400300000|2024-08-23 08:05:00|477.53|474.63|478.1|475.2|478.15|475.25|477.5|474.6|146
1724400600000|2024-08-23 08:10:00|478.08|475.18|478.01|475.11|478.3|475.4|477.95|475.05|39
1724400900000|2024-08-23 08:15:00|478.05|475.15|478.65|475.75|478.75|475.85|478.05|475.15|28
1724401200000|2024-08-23 08:20:00|478.7|475.8|478.86|475.96|478.96|476.06|478.7|475.8|119
1724401500000|2024-08-23 08:25:00|478.91|476.01|478.2|475.3|478.91|476.01|477.88|474.98|152
1724401800000|2024-08-23 08:30:00|478.18|475.28|478.82|475.92|479.1|476.2|477.7|474.8|260
1724402100000|2024-08-23 08:35:00|478.87|475.97|478.52|475.62|479.7|476.8|478.43|475.53|309
1724402400000|2024-08-23 08:40:00|478.5|475.6|478.1|475.2|478.53|475.63|478.05|475.15|245
1724402700000|2024-08-23 08:45:00|478.09|475.19|479|476.1|479.1|476.2|477.98|475.08|299
1724403000000|2024-08-23 08:50:00|479.05|476.15|478.9|476|479.05|476.15|478.62|475.72|66
1724403300000|2024-08-23 08:55:00|478.8|475.9|479.05|476.15|479.15|476.25|478.74|475.84|56
1724403600000|2024-08-23 09:00:00|479|476.1|479|476.1|479.25|476.35|478.78|475.88|341
1724403900000|2024-08-23 09:05:00|479.05|476.15|479.1|476.2|479.45|476.55|478.92|476.02|215
1724404200000|2024-08-23 09:10:00|478.97|476.07|475.35|472.45|479.11|476.21|474.77|471.87|277
1724404500000|2024-08-23 09:15:00|475.34|472.44|475.6|472.7|476.1|473.2|475.3|472.4|131
1724404800000|2024-08-23 09:20:00|475.59|472.69|475.03|472.13|475.6|472.7|474.96|472.06|109
1724405100000|2024-08-23 09:25:00|474.98|472.08|475.28|472.38|475.7|472.8|474.8|471.9|105
1724405400000|2024-08-23 09:30:00|475.27|472.37|475.12|472.22|475.7|472.8|475.02|472.12|93
1724405700000|2024-08-23 09:35:00|475.09|472.19|474.72|471.82|475.31|472.41|474.72|471.82|73
1724406000000|2024-08-23 09:40:00|474.59|471.69|473.85|470.95|474.59|471.69|473.49|470.59|73
1724406300000|2024-08-23 09:45:00|473.92|471.02|473.85|470.95|473.97|471.07|473.6|470.7|10
1724406600000|2024-08-23 09:50:00|474|471.1|474.55|471.65|474.75|471.85|474|471.1|58
1724406900000|2024-08-23 09:55:00|474.59|471.69|474.4|471.5|474.65|471.75|474.4|471.5|172
1724407200000|2024-08-23 10:00:00|474.41|471.51|474.6|471.7|474.7|471.8|474.14|471.24|43
1724407500000|2024-08-23 10:05:00|474.5|471.6|475.43|472.53|475.5|472.6|474.5|471.6|70
1724407800000|2024-08-23 10:10:00|475.3|472.4|474.95|472.05|475.4|472.5|474.6|471.7|43
1724408100000|2024-08-23 10:15:00|474.9|472|475.25|472.35|475.25|472.35|474.74|471.84|127
1724408400000|2024-08-23 10:20:00|475.21|472.31|475.5|472.6|475.8|472.9|475.1|472.2|169
1724408700000|2024-08-23 10:25:00|475.45|472.55|475.63|472.73|475.7|472.8|475.4|472.5|21
1724409000000|2024-08-23 10:30:00|475.68|472.78|476|473.1|476.25|473.35|475.68|472.78|17
1724409300000|2024-08-23 10:35:00|475.96|473.06|476.58|473.68|476.6|473.7|475.89|472.99|89
1724409600000|2024-08-23 10:40:00|476.6|473.7|475.8|472.9|476.7|473.8|475.74|472.84|74
1724409900000|2024-08-23 10:45:00|475.85|472.95|476.18|473.28|476.25|473.35|475.59|472.69|60
1724410200000|2024-08-23 10:50:00|476.19|473.29|476.39|473.49|476.55|473.65|476.07|473.17|34
1724410500000|2024-08-23 10:55:00|476.4|473.5|476.68|473.78|476.8|473.9|476.17|473.27|44
1724410800000|2024-08-23 11:00:00|476.65|473.75|475.48|472.58|476.67|473.77|475.43|472.53|114
1724411100000|2024-08-23 11:05:00|475.49|472.59|473.54|470.64|475.49|472.59|473.5|470.6|247
1724411400000|2024-08-23 11:10:00|473.4|470.5|473.4|470.5|474.1|471.2|473.2|470.3|202
1724411700000|2024-08-23 11:15:00|473.3|470.4|472.55|469.65|473.77|470.87|472.26|469.36|135
1724412000000|2024-08-23 11:20:00|472.5|469.6|472.1|469.2|472.55|469.65|471.9|469|327
1724412300000|2024-08-23 11:25:00|472.05|469.15|472.61|469.71|472.94|470.04|472.04|469.14|99
1724412600000|2024-08-23 11:30:00|472.6|469.7|473.2|470.3|473.9|471|472.6|469.7|60
1724412900000|2024-08-23 11:35:00|473.1|470.2|473.59|470.69|473.75|470.85|472.8|469.9|221
1724413200000|2024-08-23 11:40:00|473.6|470.7|473.6|470.7|473.6|470.7|473.1|470.2|149
1724413500000|2024-08-23 11:45:00|473.5|470.6|473.8|470.9|473.85|470.95|473.4|470.5|314
1724413800000|2024-08-23 11:50:00|473.85|470.95|474|471.1|474.15|471.25|473.55|470.65|144
1724414100000|2024-08-23 11:55:00|474.15|471.25|473.65|470.75|474.15|471.25|473.6|470.7|284
1724414400000|2024-08-23 12:00:00|473.64|470.74|474.55|471.65|474.65|471.75|473.6|470.7|305
1724414700000|2024-08-23 12:05:00|474.5|471.6|474.89|471.99|475.05|472.15|474.15|471.25|348
1724415000000|2024-08-23 12:10:00|474.95|472.05|474.6|471.7|475|472.1|474.4|471.5|240
1724415300000|2024-08-23 12:15:00|474.64|471.74|475.1|472.2|475.2|472.3|474.44|471.54|279
1724415600000|2024-08-23 12:20:00|475.16|472.26|475|472.1|475.4|472.5|474.75|471.85|233
1724415900000|2024-08-23 12:25:00|474.99|472.09|474.9|472|475|472.1|474.5|471.6|125
1724416200000|2024-08-23 12:30:00|474.85|471.95|474.85|471.95|475.05|472.15|474.25|471.35|244
1724416500000|2024-08-23 12:35:00|474.8|471.9|475.25|472.35|475.25|472.35|474.75|471.85|36
1724416800000|2024-08-23 12:40:00|475.2|472.3|474.76|471.86|475.2|472.3|474.5|471.6|80
1724417100000|2024-08-23 12:45:00|474.71|471.81|476.4|473.5|476.8|473.9|474.62|471.72|97
1724417400000|2024-08-23 12:50:00|476.45|473.55|476.8|473.9|477|474.1|475.8|472.9|261
1724417700000|2024-08-23 12:55:00|476.85|473.95|476.6|473.7|476.9|474|475.9|473|85
1724418000000|2024-08-23 13:00:00|476.55|473.65|475.88|472.98|476.65|473.75|475.74|472.84|304
1724418300000|2024-08-23 13:05:00|475.87|472.97|476.6|473.7|476.7|473.8|475.83|472.93|104
1724418600000|2024-08-23 13:10:00|476.65|473.75|475.85|472.95|476.75|473.85|475.79|472.89|203
1724418900000|2024-08-23 13:15:00|475.83|472.93|475.88|472.98|476.35|473.45|475.75|472.85|347
1724419200000|2024-08-23 13:20:00|475.9|473|475.55|472.65|476.05|473.15|475.2|472.3|295
1724419500000|2024-08-23 13:25:00|475.5|472.6|475.8|472.9|476.05|473.15|475.35|472.45|377
1724419800000|2024-08-23 13:30:00|475.75|472.85|474.55|471.65|475.85|472.95|474.04|471.14|437
1724420100000|2024-08-23 13:35:00|474.5|471.6|474.95|472.05|475.85|472.95|474.5|471.6|468
1724420400000|2024-08-23 13:40:00|475.03|472.13|474.11|471.21|475.55|472.65|474.1|471.2|248
1724420700000|2024-08-23 13:45:00|474.12|471.22|475.07|472.17|475.3|472.4|473.91|471.01|245
1724421000000|2024-08-23 13:50:00|475.11|472.21|474.51|471.61|475.12|472.22|474.03|471.13|234
1724421300000|2024-08-23 13:55:00|474.56|471.66|475.15|472.25|475.35|472.45|474.51|471.61|319
1724421600000|2024-08-23 14:00:00|475.2|472.3|478.75|475.85|478.82|475.92|475.2|472.3|609
1724421900000|2024-08-23 14:05:00|478.7|475.8|480.5|477.6|480.5|477.6|477.14|474.24|574
1724422200000|2024-08-23 14:10:00|480.35|477.45|482.17|479.27|482.4|479.5|480.35|477.45|235
1724422500000|2024-08-23 14:15:00|482.22|479.32|478.43|475.53|483.7|480.8|477.18|474.28|658
1724422800000|2024-08-23 14:20:00|478.4|475.5|480.6|477.7|480.6|477.7|477.7|474.8|589
1724423100000|2024-08-23 14:25:00|480.7|477.8|480.41|477.51|481.8|478.9|480.05|477.15|508
1724423400000|2024-08-23 14:30:00|480.51|477.61|478.66|475.76|480.9|478|478.13|475.23|785
1724423700000|2024-08-23 14:35:00|478.68|475.78|478.19|475.29|479.26|476.36|477.17|474.27|618
1724424000000|2024-08-23 14:40:00|478.15|475.25|477.21|474.31|478.35|475.45|475.99|473.09|563
1724424300000|2024-08-23 14:45:00|477.2|474.3|471.4|468.5|477.21|474.31|471.32|468.42|646
1724424600000|2024-08-23 14:50:00|471.39|468.49|472.13|469.23|472.29|469.39|470.1|467.2|674
1724424900000|2024-08-23 14:55:00|472.15|469.25|474.15|471.25|474.3|471.4|472.1|469.2|493
1724425200000|2024-08-23 15:00:00|474.11|471.21|476.09|473.19|476.22|473.32|473.63|470.73|447
1724425500000|2024-08-23 15:05:00|476.08|473.18|476.92|474.02|477.4|474.5|475.79|472.89|483
1724425800000|2024-08-23 15:10:00|476.93|474.03|477.65|474.75|477.65|474.75|475.61|472.71|425
1724426100000|2024-08-23 15:15:00|477.64|474.74|477.74|474.84|478.55|475.65|477.44|474.54|352
1724426400000|2024-08-23 15:20:00|477.79|474.89|477.94|475.04|478.1|475.2|477.08|474.18|453
1724426700000|2024-08-23 15:25:00|477.95|475.05|477.38|474.48|478.8|475.9|477.31|474.41|436
1724427000000|2024-08-23 15:30:00|477.5|474.6|478.7|475.8|478.83|475.93|477.33|474.43|298
1724427300000|2024-08-23 15:35:00|478.65|475.75|480.5|477.6|481|478.1|478.55|475.65|337
1724427600000|2024-08-23 15:40:00|480.55|477.65|480.8|477.9|481|478.1|479.98|477.08|340
1724427900000|2024-08-23 15:45:00|480.85|477.95|480.54|477.64|481.1|478.2|479.49|476.59|406
1724428200000|2024-08-23 15:50:00|480.56|477.66|479.83|476.93|480.65|477.75|479.2|476.3|325
1724428500000|2024-08-23 15:55:00|479.82|476.92|480.5|477.6|480.8|477.9|479.65|476.75|141
1724428800000|2024-08-23 16:00:00|480.45|477.55|480.7|477.8|480.85|477.95|479.56|476.66|323
1724429100000|2024-08-23 16:05:00|480.75|477.85|481.9|479|481.94|479.04|479.54|476.64|404
1724429400000|2024-08-23 16:10:00|481.95|479.05|480.52|477.62|482|479.1|480.35|477.45|184
1724429700000|2024-08-23 16:15:00|480.51|477.61|480.31|477.41|481.12|478.22|479.1|476.2|259
1724430000000|2024-08-23 16:20:00|480.3|477.4|479.94|477.04|480.4|477.5|479.55|476.65|202
1724430300000|2024-08-23 16:25:00|479.96|477.06|479.55|476.65|480.06|477.16|479.22|476.32|194
1724430600000|2024-08-23 16:30:00|479.6|476.7|479.1|476.2|479.6|476.7|478.51|475.61|214
1724430900000|2024-08-23 16:35:00|479.2|476.3|480.14|477.24|480.51|477.61|479.15|476.25|255
1724431200000|2024-08-23 16:40:00|480.19|477.29|481.4|478.5|481.7|478.8|480.18|477.28|233
1724431500000|2024-08-23 16:45:00|481.39|478.49|481.03|478.13|481.95|479.05|480.57|477.67|424
1724431800000|2024-08-23 16:50:00|481|478.1|481.33|478.43|481.5|478.6|480.5|477.6|252
1724432100000|2024-08-23 16:55:00|481.34|478.44|482.15|479.25|482.3|479.4|481.34|478.44|205
1724432400000|2024-08-23 17:00:00|482.14|479.24|483.02|480.12|483.25|480.35|481.78|478.88|234
1724432700000|2024-08-23 17:05:00|483|480.1|483.24|480.34|484.1|481.2|482.56|479.66|303
1724433000000|2024-08-23 17:10:00|483.25|480.35|482.65|479.75|483.45|480.55|482.23|479.33|350
1724433300000|2024-08-23 17:15:00|482.62|479.72|483.45|480.55|483.76|480.86|482.38|479.48|358
1724433600000|2024-08-23 17:20:00|483.44|480.54|483.84|480.94|484|481.1|483.2|480.3|200
1724433900000|2024-08-23 17:25:00|483.85|480.95|483.5|480.6|484.1|481.2|483.5|480.6|121
1724434200000|2024-08-23 17:30:00|483.46|480.56|482.9|480|483.75|480.85|482.34|479.44|346
1724434500000|2024-08-23 17:35:00|482.91|480.01|483.2|480.3|483.65|480.75|482.79|479.89|211
1724434800000|2024-08-23 17:40:00|483.25|480.35|485.35|482.45|485.45|482.55|483.15|480.25|473
1724435100000|2024-08-23 17:45:00|485.34|482.44|487.63|484.73|487.95|485.05|484.8|481.9|622
1724435400000|2024-08-23 17:50:00|487.7|484.8|487|484.1|487.99|485.09|486.45|483.55|589
1724435700000|2024-08-23 17:55:00|487.05|484.15|487.24|484.34|487.4|484.5|486.75|483.85|601
1724436000000|2024-08-23 18:00:00|487.19|484.29|487.57|484.67|489.1|486.2|487.13|484.23|743
1724436300000|2024-08-23 18:05:00|487.56|484.66|486.32|483.42|488.15|485.25|485.67|482.77|732
1724436600000|2024-08-23 18:10:00|486.27|483.37|487.59|484.69|487.86|484.96|486.27|483.37|579
1724436900000|2024-08-23 18:15:00|487.57|484.67|488.25|485.35|489.38|486.48|487.57|484.67|551
1724437200000|2024-08-23 18:20:00|488.26|485.36|489.48|486.58|489.56|486.66|488.23|485.33|508
1724437500000|2024-08-23 18:25:00|489.45|486.55|489.4|486.5|489.83|486.93|488.85|485.95|383
1724437800000|2024-08-23 18:30:00|489.44|486.54|487.8|484.9|489.64|486.74|487.03|484.13|392
1724438100000|2024-08-23 18:35:00|487.79|484.89|489.18|486.28|489.49|486.59|487.7|484.8|320
1724438400000|2024-08-23 18:40:00|489.21|486.31|489.65|486.75|490.2|487.3|489.2|486.3|456
1724438700000|2024-08-23 18:45:00|489.6|486.7|489.25|486.35|489.9|487|489.25|486.35|239
1724439000000|2024-08-23 18:50:00|489.26|486.36|489.27|486.37|490.01|487.11|489.16|486.26|485
1724439300000|2024-08-23 18:55:00|489.26|486.36|489.08|486.18|489.33|486.43|488.64|485.74|237
1724439600000|2024-08-23 19:00:00|489.01|486.11|488.29|485.39|489.01|486.11|488|485.1|287
1724439900000|2024-08-23 19:05:00|488.31|485.41|488.1|485.2|489.06|486.16|487.55|484.65|533
1724440200000|2024-08-23 19:10:00|488.11|485.21|489.29|486.39|489.5|486.6|488.11|485.21|447
1724440500000|2024-08-23 19:15:00|489.24|486.34|489.67|486.77|489.9|487|488.72|485.82|548
1724440800000|2024-08-23 19:20:00|489.65|486.75|489.75|486.85|490.05|487.15|489.47|486.57|585
1724441100000|2024-08-23 19:25:00|489.76|486.86|490.78|487.88|491.05|488.15|489.75|486.85|532
1724441400000|2024-08-23 19:30:00|490.74|487.84|489.78|486.88|490.82|487.92|489.5|486.6|676
1724441700000|2024-08-23 19:35:00|489.8|486.9|489.46|486.56|489.88|486.98|489.15|486.25|309
1724442000000|2024-08-23 19:40:00|489.51|486.61|489.44|486.54|490.3|487.4|489.25|486.35|160
1724442300000|2024-08-23 19:45:00|489.46|486.56|488.37|485.47|489.46|486.56|487.97|485.07|488
1724442600000|2024-08-23 19:50:00|488.38|485.48|488.39|485.49|488.6|485.7|487.79|484.89|508
1724442900000|2024-08-23 19:55:00|488.32|485.42|487.74|484.84|488.42|485.52|487.74|484.84|468
1724443200000|2024-08-23 20:00:00|487.73|484.83|489.19|486.29|489.19|486.29|487.7|484.8|294
1724443500000|2024-08-23 20:05:00|489.24|486.34|488.24|485.34|489.4|486.5|488.12|485.22|573
1724443800000|2024-08-23 20:10:00|488.25|485.35|489.6|486.7|489.6|486.7|488.16|485.26|414
1724444100000|2024-08-23 20:15:00|489.55|486.65|489.96|487.06|490.6|487.7|489.3|486.4|337
1724444400000|2024-08-23 20:20:00|489.99|487.09|490.32|487.42|490.39|487.49|489.6|486.7|283
1724444700000|2024-08-23 20:25:00|490.28|487.38|490.8|487.9|490.84|487.94|490.28|487.38|145
1724445000000|2024-08-23 20:30:00|490.77|487.87|489.37|486.47|490.79|487.89|489.26|486.36|299
1724445300000|2024-08-23 20:35:00|489.42|486.52|489.34|486.44|489.71|486.81|488.98|486.08|351
1724445600000|2024-08-23 20:40:00|489.27|486.37|489.23|486.33|489.47|486.57|488.62|485.72|248
1724445900000|2024-08-23 20:45:00|489.24|486.34|488.89|485.99|489.74|486.84|488.77|485.87|339
1724446200000|2024-08-23 20:50:00|488.93|486.03|489.25|486.35|489.41|486.51|488.93|486.03|195
1724446500000|2024-08-23 20:55:00|489.24|486.34|488.97|486.07|489.78|486.88|488.77|485.87|214
1724482800000|2024-08-24 07:00:00|487.74|484.84|488.4|485.5|488.41|485.51|487.59|484.69|138
1724483100000|2024-08-24 07:05:00|488.49|485.59|488.53|485.63|488.84|485.94|488.39|485.49|138
1724483400000|2024-08-24 07:10:00|488.52|485.62|488.28|485.38|488.52|485.62|487.88|484.98|183
1724483700000|2024-08-24 07:15:00|488.42|485.52|487.78|484.88|488.43|485.53|487.63|484.73|165
1724484000000|2024-08-24 07:20:00|487.75|484.85|487.87|484.97|487.92|485.02|487.65|484.75|151
1724484300000|2024-08-24 07:25:00|487.86|484.96|488.53|485.63|488.62|485.72|487.63|484.73|104
1724484600000|2024-08-24 07:30:00|488.52|485.62|488.7|485.8|489.23|486.33|488.49|485.59|260
1724484900000|2024-08-24 07:35:00|488.69|485.79|488.61|485.71|488.84|485.94|488.45|485.55|143
1724485200000|2024-08-24 07:40:00|488.55|485.65|488.89|485.99|488.93|486.03|488.51|485.61|115
1724485500000|2024-08-24 07:45:00|488.87|485.97|488.64|485.74|488.89|485.99|488.54|485.64|95
1724485800000|2024-08-24 07:50:00|488.67|485.77|489.16|486.26|489.25|486.35|488.67|485.77|172
1724486100000|2024-08-24 07:55:00|489.19|486.29|489.09|486.19|489.28|486.38|488.87|485.97|224
1724486400000|2024-08-24 08:00:00|489.03|486.13|488.8|485.9|489.09|486.19|488.59|485.69|177
1724486700000|2024-08-24 08:05:00|488.96|486.06|488.77|485.87|489.34|486.44|488.77|485.87|120
1724487000000|2024-08-24 08:10:00|488.74|485.84|488.98|486.08|489.16|486.26|488.7|485.8|147
1724487300000|2024-08-24 08:15:00|488.96|486.06|488.97|486.07|488.97|486.07|488.68|485.78|141
1724487600000|2024-08-24 08:20:00|488.96|486.06|489.78|486.88|489.8|486.9|488.96|486.06|64
1724487900000|2024-08-24 08:25:00|489.77|486.87|489.29|486.39|489.8|486.9|489.21|486.31|181
1724488200000|2024-08-24 08:30:00|489.24|486.34|489.52|486.62|489.52|486.62|488.99|486.09|97
1724488500000|2024-08-24 08:35:00|489.54|486.64|489.32|486.42|489.54|486.64|489.01|486.11|105
1724488800000|2024-08-24 08:40:00|489.31|486.41|489.78|486.88|489.83|486.93|489.31|486.41|83
1724489100000|2024-08-24 08:45:00|489.76|486.86|490.47|487.57|490.65|487.75|489.76|486.86|94
1724489400000|2024-08-24 08:50:00|490.5|487.6|491.61|488.71|491.61|488.71|490.41|487.51|148
1724489700000|2024-08-24 08:55:00|491.6|488.7|492.02|489.12|492.1|489.2|491.37|488.47|180
1724490000000|2024-08-24 09:00:00|492.08|489.18|491.31|488.41|492.54|489.64|491|488.1|252
1724490300000|2024-08-24 09:05:00|491.32|488.42|491.22|488.32|491.93|489.03|491.2|488.3|218
1724490600000|2024-08-24 09:10:00|491.2|488.3|491.03|488.13|491.24|488.34|490.85|487.95|218
1724490900000|2024-08-24 09:15:00|491.04|488.14|490.86|487.96|491.12|488.22|490.7|487.8|128
1724491200000|2024-08-24 09:20:00|490.85|487.95|490.94|488.04|490.95|488.05|490.48|487.58|162
1724491500000|2024-08-24 09:25:00|490.95|488.05|491.57|488.67|491.61|488.71|490.79|487.89|159
1724491800000|2024-08-24 09:30:00|491.58|488.68|491.92|489.02|492.01|489.11|491.56|488.66|140
1724492100000|2024-08-24 09:35:00|491.97|489.07|492.8|489.9|493.01|490.11|491.97|489.07|177
1724492400000|2024-08-24 09:40:00|492.74|489.84|492.78|489.88|492.91|490.01|492.62|489.72|54
1724492700000|2024-08-24 09:45:00|492.79|489.89|493.57|490.67|493.58|490.68|492.6|489.7|108
1724493000000|2024-08-24 09:50:00|493.61|490.71|494.44|491.54|494.44|491.54|493.61|490.71|100
1724493300000|2024-08-24 09:55:00|494.51|491.61|495.66|492.76|495.71|492.81|494.51|491.61|174
1724493600000|2024-08-24 10:00:00|495.65|492.75|495.01|492.11|495.65|492.75|494.86|491.96|197
1724493900000|2024-08-24 10:05:00|495.02|492.12|494.71|491.81|495.72|492.82|494.71|491.81|379
1724494200000|2024-08-24 10:10:00|494.7|491.8|494.56|491.66|495.26|492.36|494.39|491.49|269
1724494500000|2024-08-24 10:15:00|494.46|491.56|495.87|492.97|495.94|493.04|494.33|491.43|268
1724494800000|2024-08-24 10:20:00|495.86|492.96|496.02|493.12|496.14|493.24|495.39|492.49|257
1724495100000|2024-08-24 10:25:00|496.05|493.15|496.17|493.27|496.6|493.7|495.9|493|182
1724495400000|2024-08-24 10:30:00|496.19|493.29|497.52|494.62|497.52|494.62|495.97|493.07|185
1724495700000|2024-08-24 10:35:00|497.5|494.6|498.53|495.63|498.54|495.64|497.04|494.14|273
1724496000000|2024-08-24 10:40:00|498.52|495.62|498.65|495.75|498.65|495.75|496.89|493.99|418
1724496300000|2024-08-24 10:45:00|498.61|495.71|498.63|495.73|499.82|496.92|498.41|495.51|290
1724496600000|2024-08-24 10:50:00|498.62|495.72|497.81|494.91|498.87|495.97|497.22|494.32|328
1724496900000|2024-08-24 10:55:00|497.82|494.92|496.67|493.77|497.82|494.92|496.13|493.23|355
1724497200000|2024-08-24 11:00:00|496.65|493.75|498.34|495.44|498.75|495.85|496.36|493.46|288
1724497500000|2024-08-24 11:05:00|498.33|495.43|498.61|495.71|498.98|496.08|498.16|495.26|252
1724497800000|2024-08-24 11:10:00|498.6|495.7|499.16|496.26|499.29|496.39|498.05|495.15|293
1724498100000|2024-08-24 11:15:00|499.11|496.21|498.02|495.12|499.15|496.25|497.89|494.99|208
1724498400000|2024-08-24 11:20:00|497.97|495.07|497.46|494.56|498.16|495.26|497.38|494.48|262
1724498700000|2024-08-24 11:25:00|497.45|494.55|497.61|494.71|497.75|494.85|496.61|493.71|288
1724499000000|2024-08-24 11:30:00|497.6|494.7|497.12|494.22|498.07|495.17|496.99|494.09|293
1724499300000|2024-08-24 11:35:00|497.03|494.13|497.21|494.31|497.78|494.88|497.02|494.12|153
1724499600000|2024-08-24 11:40:00|497.22|494.32|494.7|491.8|497.22|494.32|494.7|491.8|298
1724499900000|2024-08-24 11:45:00|494.71|491.81|495.51|492.61|495.74|492.84|494.59|491.69|281
1724500200000|2024-08-24 11:50:00|495.5|492.6|494.08|491.18|495.5|492.6|494.02|491.12|282
1724500500000|2024-08-24 11:55:00|494.07|491.17|494.27|491.37|494.99|492.09|493.96|491.06|387
1724500800000|2024-08-24 12:00:00|494.28|491.38|494|491.1|494.39|491.49|492.71|489.81|460
1724501100000|2024-08-24 12:05:00|494.01|491.11|495.81|492.91|495.86|492.96|493.5|490.6|286
1724501400000|2024-08-24 12:10:00|495.78|492.88|496.04|493.14|496.4|493.5|495.59|492.69|253
1724501700000|2024-08-24 12:15:00|496.03|493.13|495.69|492.79|496.27|493.37|495.05|492.15|374
1724502000000|2024-08-24 12:20:00|495.67|492.77|495.98|493.08|496.18|493.28|495.55|492.65|201
1724502300000|2024-08-24 12:25:00|495.95|493.05|496.92|494.02|497.35|494.45|495.91|493.01|162
1724502600000|2024-08-24 12:30:00|496.91|494.01|496.74|493.84|496.91|494.01|496.2|493.3|175
1724502900000|2024-08-24 12:35:00|496.7|493.8|497.44|494.54|497.52|494.62|496.3|493.4|199
1724503200000|2024-08-24 12:40:00|497.42|494.52|496.64|493.74|497.44|494.54|496.42|493.52|178
1724503500000|2024-08-24 12:45:00|496.63|493.73|495.88|492.98|496.66|493.76|495.24|492.34|415
1724503800000|2024-08-24 12:50:00|495.9|493|495.07|492.17|496.59|493.69|495.06|492.16|360
1724504100000|2024-08-24 12:55:00|495.08|492.18|495.26|492.36|495.37|492.47|494.33|491.43|295
1724504400000|2024-08-24 13:00:00|495.29|492.39|495.35|492.45|495.95|493.05|494.78|491.88|366
1724504700000|2024-08-24 13:05:00|495.41|492.51|495.86|492.96|495.86|492.96|494.46|491.56|381
1724505000000|2024-08-24 13:10:00|495.84|492.94|496.19|493.29|496.46|493.56|495.77|492.87|169
1724505300000|2024-08-24 13:15:00|496.18|493.28|496.1|493.2|496.65|493.75|495.92|493.02|274
1724505600000|2024-08-24 13:20:00|496.09|493.19|497.04|494.14|497.1|494.2|495.96|493.06|184
1724505900000|2024-08-24 13:25:00|497.02|494.12|497|494.1|497.57|494.67|496.9|494|159
1724506200000|2024-08-24 13:30:00|496.99|494.09|497.96|495.06|498.3|495.4|496.43|493.53|205
1724506500000|2024-08-24 13:35:00|497.97|495.07|497.84|494.94|498.12|495.22|497.58|494.68|301
1724506800000|2024-08-24 13:40:00|497.83|494.93|497.4|494.5|497.83|494.93|497.07|494.17|221
1724507100000|2024-08-24 13:45:00|497.39|494.49|497.03|494.13|497.7|494.8|496.29|493.39|264
1724507400000|2024-08-24 13:50:00|497.02|494.12|497.09|494.19|497.28|494.38|496.78|493.88|270
1724507700000|2024-08-24 13:55:00|497.06|494.16|498.33|495.43|498.36|495.46|497.04|494.14|165
1724508000000|2024-08-24 14:00:00|498.39|495.49|498.34|495.44|498.43|495.53|497.66|494.76|289
1724508300000|2024-08-24 14:05:00|498.32|495.42|497.6|494.7|498.34|495.44|497.26|494.36|168
1724508600000|2024-08-24 14:10:00|497.61|494.71|496.58|493.68|497.7|494.8|496.57|493.67|303
1724508900000|2024-08-24 14:15:00|496.57|493.67|496.51|493.61|496.57|493.67|495.7|492.8|224
1724509200000|2024-08-24 14:20:00|496.5|493.6|497.07|494.17|497.32|494.42|496.13|493.23|211
1724509500000|2024-08-24 14:25:00|497.08|494.18|498.04|495.14|498.14|495.24|497.01|494.11|263
1724509800000|2024-08-24 14:30:00|498.03|495.13|498.66|495.76|498.66|495.76|497.25|494.35|310
1724510100000|2024-08-24 14:35:00|498.67|495.77|497.82|494.92|498.82|495.92|497|494.1|302
1724510400000|2024-08-24 14:40:00|497.83|494.93|497.49|494.59|497.84|494.94|497.36|494.46|186
1724510700000|2024-08-24 14:45:00|497.5|494.6|497.54|494.64|497.74|494.84|496.9|494|190
1724511000000|2024-08-24 14:50:00|497.55|494.65|498.27|495.37|498.27|495.37|497.2|494.3|188
1724511300000|2024-08-24 14:55:00|498.21|495.31|498.82|495.92|498.91|496.01|498.07|495.17|152
1724511600000|2024-08-24 15:00:00|498.86|495.96|497.78|494.88|498.86|495.96|497.48|494.58|232
1724511900000|2024-08-24 15:05:00|497.76|494.86|496.98|494.08|498.11|495.21|496.63|493.73|394
1724512200000|2024-08-24 15:10:00|496.93|494.03|497|494.1|497.58|494.68|496.63|493.73|283
1724512500000|2024-08-24 15:15:00|496.99|494.09|496.49|493.59|496.99|494.09|496.04|493.14|252
1724512800000|2024-08-24 15:20:00|496.5|493.6|497.1|494.2|497.33|494.43|496.49|493.59|199
1724513100000|2024-08-24 15:25:00|497.08|494.18|496.12|493.22|497.62|494.72|496.1|493.2|212
1724513400000|2024-08-24 15:30:00|496.1|493.2|496.88|493.98|496.93|494.03|495.57|492.67|293
1724513700000|2024-08-24 15:35:00|496.87|493.97|498.81|495.91|498.83|495.93|495.83|492.93|296
1724514000000|2024-08-24 15:40:00|498.84|495.94|498.14|495.24|498.84|495.94|497.49|494.59|268
1724514300000|2024-08-24 15:45:00|498.2|495.3|498.96|496.06|499.44|496.54|498.17|495.27|375
1724514600000|2024-08-24 15:50:00|498.97|496.07|497.17|494.27|498.98|496.08|497.17|494.27|385
1724514900000|2024-08-24 15:55:00|497.13|494.23|497.65|494.75|498.1|495.2|496.73|493.83|391
1724515200000|2024-08-24 16:00:00|497.62|494.72|498.63|495.73|498.99|496.09|497.1|494.2|433
1724515500000|2024-08-24 16:05:00|498.64|495.74|499.09|496.19|499.36|496.46|498.6|495.7|381
1724515800000|2024-08-24 16:10:00|499.01|496.11|499.7|496.8|500.12|497.22|498.99|496.09|318
1724516100000|2024-08-24 16:15:00|499.71|496.81|501.13|498.23|501.63|498.73|499.55|496.65|254
1724516400000|2024-08-24 16:20:00|501.14|498.24|501.5|498.6|501.92|499.02|500.11|497.21|462
1724516700000|2024-08-24 16:25:00|501.51|498.61|501.75|498.85|501.96|499.06|501.37|498.47|422
1724517000000|2024-08-24 16:30:00|501.73|498.83|501.74|498.84|501.93|499.03|500.86|497.96|524
1724517300000|2024-08-24 16:35:00|501.73|498.83|504.4|501.5|504.68|501.78|501.46|498.56|361
1724517600000|2024-08-24 16:40:00|504.44|501.54|503.96|501.06|505.61|502.71|503.43|500.53|417
1724517900000|2024-08-24 16:45:00|503.97|501.07|505.32|502.42|505.34|502.44|502.65|499.75|537
1724518200000|2024-08-24 16:50:00|505.34|502.44|505.27|502.37|505.8|502.9|504.32|501.42|403
1724518500000|2024-08-24 16:55:00|505.24|502.34|504.55|501.65|505.35|502.45|504.55|501.65|401
1724518800000|2024-08-24 17:00:00|504.54|501.64|505.64|502.74|505.67|502.77|504.22|501.32|493
1724519100000|2024-08-24 17:05:00|505.62|502.72|506.48|503.58|506.61|503.71|504.83|501.93|313
1724519400000|2024-08-24 17:10:00|506.5|503.6|506.43|503.53|506.7|503.8|505.99|503.09|270
1724519700000|2024-08-24 17:15:00|506.46|503.56|506.1|503.2|506.61|503.71|506.07|503.17|198
1724520000000|2024-08-24 17:20:00|506.09|503.19|503.56|500.66|506.09|503.19|503.5|500.6|398
1724520300000|2024-08-24 17:25:00|503.57|500.67|502.26|499.36|503.57|500.67|502.18|499.28|328
1724520600000|2024-08-24 17:30:00|502.27|499.37|503.12|500.22|503.7|500.8|501.5|498.6|403
1724520900000|2024-08-24 17:35:00|503.19|500.29|503.91|501.01|503.97|501.07|503.15|500.25|410
1724521200000|2024-08-24 17:40:00|503.88|500.98|502.86|499.96|503.96|501.06|502.73|499.83|340
1724521500000|2024-08-24 17:45:00|502.82|499.92|502.62|499.72|503.25|500.35|502.4|499.5|284
1724521800000|2024-08-24 17:50:00|502.67|499.77|503.3|500.4|503.61|500.71|502.59|499.69|247
1724522100000|2024-08-24 17:55:00|503.32|500.42|501.89|498.99|503.32|500.42|500.68|497.78|379
1724522400000|2024-08-24 18:00:00|501.85|498.95|501.03|498.13|502.13|499.23|500.49|497.59|470
1724522700000|2024-08-24 18:05:00|501.04|498.14|500.55|497.65|501.13|498.23|499.98|497.08|444
1724523000000|2024-08-24 18:10:00|500.57|497.67|500.97|498.07|501.18|498.28|499.72|496.82|358
1724523300000|2024-08-24 18:15:00|501.01|498.11|504.03|501.13|505.2|502.3|500.86|497.96|485
1724523600000|2024-08-24 18:20:00|504.04|501.14|506.19|503.29|506.42|503.52|503.96|501.06|460
1724523900000|2024-08-24 18:25:00|506.21|503.31|506.57|503.67|507.09|504.19|506.19|503.29|297
1724524200000|2024-08-24 18:30:00|506.56|503.66|506.55|503.65|507.33|504.43|506.19|503.29|369
1724524500000|2024-08-24 18:35:00|506.54|503.64|507.22|504.32|507.36|504.46|506.26|503.36|265
1724524800000|2024-08-24 18:40:00|507.23|504.33|505.57|502.67|507.23|504.33|505.1|502.2|454
1724525100000|2024-08-24 18:45:00|505.59|502.69|506.23|503.33|506.48|503.58|505.22|502.32|318
1724525400000|2024-08-24 18:50:00|506.24|503.34|505.45|502.55|506.28|503.38|505.21|502.31|244
1724525700000|2024-08-24 18:55:00|505.41|502.51|506.6|503.7|506.6|503.7|505.12|502.22|131
1724526000000|2024-08-24 19:00:00|506.61|503.71|508.15|505.25|508.15|505.25|506.25|503.35|189
1724526300000|2024-08-24 19:05:00|508.2|505.3|508.79|505.89|508.81|505.91|507.91|505.01|238
1724526600000|2024-08-24 19:10:00|508.78|505.88|508.65|505.75|509.02|506.12|508.34|505.44|261
1724526900000|2024-08-24 19:15:00|508.66|505.76|509.41|506.51|509.63|506.73|508.16|505.26|282
1724527200000|2024-08-24 19:20:00|509.42|506.52|509.56|506.66|509.64|506.74|509.15|506.25|220
1724527500000|2024-08-24 19:25:00|509.55|506.65|510.17|507.27|510.23|507.33|509.47|506.57|208
1724527800000|2024-08-24 19:30:00|510.19|507.29|511.4|508.5|511.4|508.5|510.11|507.21|211
1724528100000|2024-08-24 19:35:00|511.39|508.49|511.41|508.51|511.55|508.65|511.1|508.2|161
1724528400000|2024-08-24 19:40:00|511.33|508.43|510.37|507.47|511.34|508.44|509.46|506.56|336
1724528700000|2024-08-24 19:45:00|510.34|507.44|507.5|504.6|510.77|507.87|507.06|504.16|306
1724529000000|2024-08-24 19:50:00|507.51|504.61|508.05|505.15|508.57|505.67|507.26|504.36|264
1724529300000|2024-08-24 19:55:00|508.04|505.14|508.12|505.22|508.17|505.27|507.34|504.44|326
1724529600000|2024-08-24 20:00:00|508.15|505.25|508.02|505.12|508.18|505.28|507.47|504.57|237
1724529900000|2024-08-24 20:05:00|508.1|505.2|507.73|504.83|508.32|505.42|507.46|504.56|303
1724530200000|2024-08-24 20:10:00|507.76|504.86|506.9|504|508.09|505.19|506.83|503.93|182
1724530500000|2024-08-24 20:15:00|506.92|504.02|508.32|505.42|508.5|505.6|506.76|503.86|274
1724530800000|2024-08-24 20:20:00|508.33|505.43|507.79|504.89|508.8|505.9|507.77|504.87|335
1724531100000|2024-08-24 20:25:00|507.76|504.86|507.38|504.48|508.14|505.24|507.22|504.32|309
1724531400000|2024-08-24 20:30:00|507.39|504.49|506.9|504|507.65|504.75|506.84|503.94|285
1724531700000|2024-08-24 20:35:00|506.89|503.99|506.68|503.78|507.17|504.27|506.48|503.58|190
1724532000000|2024-08-24 20:40:00|506.66|503.76|505.19|502.29|506.67|503.77|505.15|502.25|209
1724532300000|2024-08-24 20:45:00|505.2|502.3|505|502.1|505.69|502.79|504.79|501.89|321
1724532600000|2024-08-24 20:50:00|505.01|502.11|505.47|502.57|505.68|502.78|505|502.1|224
1724532900000|2024-08-24 20:55:00|505.46|502.56|504.72|501.82|505.49|502.59|504.61|501.71|296
1724533200000|2024-08-24 21:00:00|504.73|501.83|502.31|499.41|504.74|501.84|502.31|499.41|397
1724533500000|2024-08-24 21:05:00|502.32|499.42|499.8|496.9|502.32|499.42|498.85|495.95|540
1724533800000|2024-08-24 21:10:00|499.84|496.94|501.28|498.38|501.8|498.9|498.87|495.97|602
1724534100000|2024-08-24 21:15:00|501.27|498.37|502.73|499.83|503.55|500.65|501.23|498.33|499
1724534400000|2024-08-24 21:20:00|502.74|499.84|500.49|497.59|502.74|499.84|500.26|497.36|352
1724534700000|2024-08-24 21:25:00|500.48|497.58|498.21|495.31|500.68|497.78|497.69|494.79|374
1724535000000|2024-08-24 21:30:00|498.18|495.28|500.04|497.14|500.04|497.14|497.97|495.07|372
1724535300000|2024-08-24 21:35:00|500.03|497.13|498.2|495.3|500.03|497.13|496.51|493.61|463
1724535600000|2024-08-24 21:40:00|498.19|495.29|499.48|496.58|499.49|496.59|498.19|495.29|218
1724535900000|2024-08-24 21:45:00|499.47|496.57|498.38|495.48|499.48|496.58|498.01|495.11|174
1724536200000|2024-08-24 21:50:00|498.37|495.47|495.72|492.82|498.59|495.69|495.64|492.74|291
1724536500000|2024-08-24 21:55:00|495.71|492.81|494.36|491.46|496.33|493.43|493.25|490.35|533
1724536800000|2024-08-24 22:00:00|494.37|491.47|496.37|493.47|497.69|494.79|493.94|491.04|686
1724537100000|2024-08-24 22:05:00|496.35|493.45|495.18|492.28|496.84|493.94|495.02|492.12|576
1724537400000|2024-08-24 22:10:00|495.19|492.29|494.67|491.77|495.51|492.61|494.03|491.13|273
1724537700000|2024-08-24 22:15:00|494.62|491.72|496.3|493.4|497.34|494.44|494.08|491.18|376
1724538000000|2024-08-24 22:20:00|496.33|493.43|496.21|493.31|496.9|494|495.97|493.07|411
1724538300000|2024-08-24 22:25:00|496.24|493.34|495.22|492.32|496.27|493.37|494.82|491.92|475
1724538600000|2024-08-24 22:30:00|495.23|492.33|495.68|492.78|496.26|493.36|494.95|492.05|416
1724538900000|2024-08-24 22:35:00|495.67|492.77|497.24|494.34|497.37|494.47|495.61|492.71|355
1724539200000|2024-08-24 22:40:00|497.26|494.36|497.25|494.35|497.65|494.75|497.19|494.29|280
1724539500000|2024-08-24 22:45:00|497.19|494.29|496.52|493.62|497.28|494.38|496.36|493.46|347
1724539800000|2024-08-24 22:50:00|496.49|493.59|496.13|493.23|496.52|493.62|495.79|492.89|320
1724540100000|2024-08-24 22:55:00|496.14|493.24|495.89|492.99|496.64|493.74|495.65|492.75|270
1724540400000|2024-08-24 23:00:00|495.9|493|497.2|494.3|497.2|494.3|495.81|492.91|281
1724540700000|2024-08-24 23:05:00|497.21|494.31|497.62|494.72|497.62|494.72|497.19|494.29|226
1724541000000|2024-08-24 23:10:00|497.6|494.7|498.13|495.23|498.16|495.26|497.58|494.68|254
1724541300000|2024-08-24 23:15:00|498.11|495.21|498.26|495.36|498.35|495.45|497.75|494.85|240
1724541600000|2024-08-24 23:20:00|498.29|495.39|497.75|494.85|498.29|495.39|497.6|494.7|186
1724541900000|2024-08-24 23:25:00|497.77|494.87|498.05|495.15|498.3|495.4|497.62|494.72|243
1724542200000|2024-08-24 23:30:00|498.08|495.18|498.49|495.59|498.5|495.6|497.77|494.87|193
1724542500000|2024-08-24 23:35:00|498.5|495.6|498.87|495.97|499.29|496.39|498.5|495.6|193
1724542800000|2024-08-24 23:40:00|498.93|496.03|498.38|495.48|499.39|496.49|498.34|495.44|220
1724543100000|2024-08-24 23:45:00|498.37|495.47|499.07|496.17|499.3|496.4|498.37|495.47|301
1724543400000|2024-08-24 23:50:00|499.09|496.19|500.03|497.13|500.06|497.16|498.98|496.08|207
1724543700000|2024-08-24 23:55:00|500.09|497.19|499.85|496.95|500.18|497.28|499.82|496.92|157
1724544000000|2024-08-25 00:00:00|499.84|496.94|500.14|497.24|500.27|497.37|499.12|496.22|292
1724544300000|2024-08-25 00:05:00|500.12|497.22|498.85|495.95|500.8|497.9|498.68|495.78|567
1724544600000|2024-08-25 00:10:00|498.86|495.96|499.21|496.31|499.4|496.5|498.49|495.59|456
1724544900000|2024-08-25 00:15:00|499.2|496.3|499.42|496.52|499.82|496.92|498.67|495.77|379
1724545200000|2024-08-25 00:20:00|499.39|496.49|499.66|496.76|500.12|497.22|499.26|496.36|315
1724545500000|2024-08-25 00:25:00|499.67|496.77|498.97|496.07|499.87|496.97|498.79|495.89|381
1724545800000|2024-08-25 00:30:00|498.99|496.09|498.5|495.6|499.23|496.33|498.08|495.18|426
1724546100000|2024-08-25 00:35:00|498.49|495.59|497.76|494.86|498.81|495.91|497.37|494.47|365
1724546400000|2024-08-25 00:40:00|497.78|494.88|495.59|492.69|497.81|494.91|495.56|492.66|343
1724546700000|2024-08-25 00:45:00|495.58|492.68|495.24|492.34|496.16|493.26|495.19|492.29|461
1724547000000|2024-08-25 00:50:00|495.21|492.31|494.15|491.25|495.25|492.35|493.79|490.89|455
1724547300000|2024-08-25 00:55:00|494.16|491.26|492.75|489.85|494.28|491.38|492.25|489.35|459
1724547600000|2024-08-25 01:00:00|492.76|489.86|494.9|492|494.97|492.07|492.71|489.81|479
1724547900000|2024-08-25 01:05:00|494.91|492.01|494.77|491.87|495.57|492.67|494.43|491.53|374
1724548200000|2024-08-25 01:10:00|494.78|491.88|492.61|489.71|494.81|491.91|492.19|489.29|485
1724548500000|2024-08-25 01:15:00|492.67|489.77|493.9|491|493.94|491.04|492.21|489.31|466
1724548800000|2024-08-25 01:20:00|493.92|491.02|493.42|490.52|494.61|491.71|493.31|490.41|509
1724549100000|2024-08-25 01:25:00|493.39|490.49|491.5|488.6|493.44|490.54|491.12|488.22|488
1724549400000|2024-08-25 01:30:00|491.51|488.61|488.53|485.63|491.63|488.73|487.83|484.93|766
1724549700000|2024-08-25 01:35:00|488.54|485.64|487.73|484.83|489.24|486.34|487.19|484.29|622
1724550000000|2024-08-25 01:40:00|487.72|484.82|487.89|484.99|488.24|485.34|487.26|484.36|624
1724550300000|2024-08-25 01:45:00|487.87|484.97|488.11|485.21|488.11|485.21|486.36|483.46|688
1724550600000|2024-08-25 01:50:00|488.12|485.22|488.97|486.07|489.36|486.46|488.12|485.22|666
1724550900000|2024-08-25 01:55:00|488.96|486.06|489.41|486.51|489.56|486.66|488.85|485.95|386
1724551200000|2024-08-25 02:00:00|489.42|486.52|491.08|488.18|491.17|488.27|489.28|486.38|379
1724551500000|2024-08-25 02:05:00|491.07|488.17|491.34|488.44|491.67|488.77|491.01|488.11|258
1724551800000|2024-08-25 02:10:00|491.31|488.41|491.24|488.34|491.79|488.89|491.12|488.22|219
1724552100000|2024-08-25 02:15:00|491.2|488.3|490.94|488.04|491.3|488.4|490.46|487.56|344
1724552400000|2024-08-25 02:20:00|490.93|488.03|491.96|489.06|492|489.1|490.84|487.94|194
1724552700000|2024-08-25 02:25:00|492.08|489.18|492.01|489.11|492.21|489.31|491.6|488.7|264
1724553000000|2024-08-25 02:30:00|492|489.1|492.75|489.85|492.82|489.92|491.8|488.9|259
1724553300000|2024-08-25 02:35:00|492.74|489.84|492.71|489.81|492.82|489.92|492.31|489.41|202
1724553600000|2024-08-25 02:40:00|492.7|489.8|492.96|490.06|492.96|490.06|492.59|489.69|145
1724553900000|2024-08-25 02:45:00|492.95|490.05|492.61|489.71|493.31|490.41|492.53|489.63|221
1724554200000|2024-08-25 02:50:00|492.59|489.69|492|489.1|493.1|490.2|491.99|489.09|282
1724554500000|2024-08-25 02:55:00|491.99|489.09|492.21|489.31|492.29|489.39|491.85|488.95|245
1724554800000|2024-08-25 03:00:00|492.26|489.36|491.72|488.82|492.65|489.75|491.69|488.79|399
1724555100000|2024-08-25 03:05:00|491.71|488.81|491.81|488.91|492.01|489.11|491.01|488.11|444
1724555400000|2024-08-25 03:10:00|491.7|488.8|491.56|488.66|492.21|489.31|491.43|488.53|372
1724555700000|2024-08-25 03:15:00|491.55|488.65|491.4|488.5|491.73|488.83|491.24|488.34|240
1724556000000|2024-08-25 03:20:00|491.37|488.47|491.33|488.43|491.61|488.71|490.74|487.84|267
1724556300000|2024-08-25 03:25:00|491.37|488.47|490.61|487.71|491.38|488.48|490.06|487.16|308
1724556600000|2024-08-25 03:30:00|490.59|487.69|489.32|486.42|490.62|487.72|489.27|486.37|413
1724556900000|2024-08-25 03:35:00|489.33|486.43|488.26|485.36|489.75|486.85|488.25|485.35|393
1724557200000|2024-08-25 03:40:00|488.25|485.35|487.92|485.02|488.98|486.08|487.91|485.01|482
1724557500000|2024-08-25 03:45:00|487.91|485.01|488.41|485.51|490.3|487.4|487.31|484.41|517
1724557800000|2024-08-25 03:50:00|488.4|485.5|488.64|485.74|491.02|488.12|487.89|484.99|927
1724558100000|2024-08-25 03:55:00|488.68|485.78|491.45|488.55|491.89|488.99|487.79|484.89|821
1724558400000|2024-08-25 04:00:00|491.47|488.57|488.25|485.35|491.54|488.64|488.17|485.27|591
1724558700000|2024-08-25 04:05:00|488.26|485.36|488.2|485.3|488.76|485.86|487.4|484.5|581
1724559000000|2024-08-25 04:10:00|488.21|485.31|487.32|484.42|488.57|485.67|487.2|484.3|303
1724559300000|2024-08-25 04:15:00|487.35|484.45|487.95|485.05|487.95|485.05|486.67|483.77|396
1724559600000|2024-08-25 04:20:00|487.93|485.03|488.59|485.69|488.78|485.88|487.67|484.77|272
1724559900000|2024-08-25 04:25:00|488.57|485.67|489.2|486.3|489.2|486.3|488.46|485.56|117
1724560200000|2024-08-25 04:30:00|489.42|486.52|488.86|485.96|489.43|486.53|488.4|485.5|331
1724560500000|2024-08-25 04:35:00|488.82|485.92|489.6|486.7|489.7|486.8|488.72|485.82|139
1724560800000|2024-08-25 04:40:00|489.61|486.71|489.82|486.92|489.98|487.08|489.55|486.65|123
1724561100000|2024-08-25 04:45:00|489.81|486.91|490.63|487.73|490.91|488.01|489.7|486.8|215
1724561400000|2024-08-25 04:50:00|490.6|487.7|489.58|486.68|490.62|487.72|489.53|486.63|178
1724561700000|2024-08-25 04:55:00|489.56|486.66|490.7|487.8|490.87|487.97|489.51|486.61|168
1724562000000|2024-08-25 05:00:00|490.72|487.82|490.71|487.81|490.75|487.85|490.08|487.18|292
1724562300000|2024-08-25 05:05:00|490.72|487.82|490.62|487.72|491.04|488.14|490.51|487.61|164
1724562600000|2024-08-25 05:10:00|490.6|487.7|491.4|488.5|491.5|488.6|490.58|487.68|126
1724562900000|2024-08-25 05:15:00|491.38|488.48|491.54|488.64|492.1|489.2|491.08|488.18|234
1724563200000|2024-08-25 05:20:00|491.47|488.57|491.12|488.22|491.5|488.6|490.71|487.81|357
1724563500000|2024-08-25 05:25:00|491.13|488.23|490.88|487.98|491.49|488.59|490.77|487.87|238
1724563800000|2024-08-25 05:30:00|490.86|487.96|490.9|488|491|488.1|490.38|487.48|196
1724564100000|2024-08-25 05:35:00|490.91|488.01|490.64|487.74|491.47|488.57|490.63|487.73|153
1724564400000|2024-08-25 05:40:00|490.62|487.72|489.36|486.46|490.7|487.8|489.36|486.46|179
1724564700000|2024-08-25 05:45:00|489.38|486.48|489.27|486.37|490.05|487.15|489.06|486.16|272
1724565000000|2024-08-25 05:50:00|489.28|486.38|489.52|486.62|489.69|486.79|488.72|485.82|195
1724565300000|2024-08-25 05:55:00|489.51|486.61|489.4|486.5|489.52|486.62|488.67|485.77|184
1724565600000|2024-08-25 06:00:00|489.39|486.49|489.39|486.49|489.4|486.5|488.66|485.76|173
1724565900000|2024-08-25 06:05:00|489.4|486.5|487.95|485.05|489.64|486.74|487.93|485.03|339
1724566200000|2024-08-25 06:10:00|487.94|485.04|488.7|485.8|488.77|485.87|487.53|484.63|381
1724566500000|2024-08-25 06:15:00|488.69|485.79|487.1|484.2|488.76|485.86|487.1|484.2|310
1724566800000|2024-08-25 06:20:00|487.12|484.22|487.71|484.81|487.87|484.97|487.1|484.2|251
1724567100000|2024-08-25 06:25:00|487.73|484.83|487.38|484.48|488.18|485.28|487.1|484.2|167
1724567400000|2024-08-25 06:30:00|487.41|484.51|487.54|484.64|487.56|484.66|486.78|483.88|336
1724567700000|2024-08-25 06:35:00|487.55|484.65|488.21|485.31|488.52|485.62|487.5|484.6|367
1724568000000|2024-08-25 06:40:00|488.2|485.3|486.71|483.81|488.32|485.42|486.23|483.33|279
1724568300000|2024-08-25 06:45:00|486.67|483.77|486.92|484.02|487.98|485.08|486.67|483.77|406
1724568600000|2024-08-25 06:50:00|486.94|484.04|485.6|482.7|487.49|484.59|485.57|482.67|303
1724568900000|2024-08-25 06:55:00|485.57|482.67|485.88|482.98|485.96|483.06|485.5|482.6|211
1724569200000|2024-08-25 07:00:00|485.91|483.01|484.96|482.06|485.92|483.02|484.56|481.66|321
1724569500000|2024-08-25 07:05:00|484.97|482.07|484.51|481.61|485.46|482.56|484.42|481.52|391
1724569800000|2024-08-25 07:10:00|484.52|481.62|481.82|478.92|484.53|481.63|481.55|478.65|515
1724570100000|2024-08-25 07:15:00|481.74|478.84|480.5|477.6|482.22|479.32|480.24|477.34|515
1724570400000|2024-08-25 07:20:00|480.51|477.61|482.7|479.8|482.73|479.83|479.51|476.61|469
1724570700000|2024-08-25 07:25:00|482.68|479.78|482.04|479.14|483.45|480.55|482|479.1|436
1724571000000|2024-08-25 07:30:00|482.05|479.15|480.62|477.72|482.19|479.29|480.57|477.67|475
1724571300000|2024-08-25 07:35:00|480.6|477.7|477.81|474.91|481.35|478.45|477.46|474.56|753
1724571600000|2024-08-25 07:40:00|477.79|474.89|478.1|475.2|478.57|475.67|476.93|474.03|601
1724571900000|2024-08-25 07:45:00|478.13|475.23|477.74|474.84|479.13|476.23|476.85|473.95|690
1724572200000|2024-08-25 07:50:00|477.75|474.85|479.14|476.24|479.49|476.59|477.48|474.58|588
1724572500000|2024-08-25 07:55:00|479.15|476.25|478.93|476.03|479.35|476.45|478.02|475.12|438
1724572800000|2024-08-25 08:00:00|478.9|476|477.22|474.32|478.94|476.04|476.45|473.55|663
1724573100000|2024-08-25 08:05:00|477.27|474.37|478.79|475.89|479.98|477.08|477.18|474.28|601
1724573400000|2024-08-25 08:10:00|478.72|475.82|479.6|476.7|479.6|476.7|478.2|475.3|420
1724573700000|2024-08-25 08:15:00|479.61|476.71|481.06|478.16|481.21|478.31|479.61|476.71|358
1724574000000|2024-08-25 08:20:00|481.09|478.19|481.19|478.29|481.62|478.72|480.48|477.58|374
1724574300000|2024-08-25 08:25:00|481.18|478.28|482|479.1|482|479.1|480.97|478.07|286
1724574600000|2024-08-25 08:30:00|482.05|479.15|481.41|478.51|482.05|479.15|480.89|477.99|337
1724574900000|2024-08-25 08:35:00|481.43|478.53|481.3|478.4|481.5|478.6|480.59|477.69|337
1724575200000|2024-08-25 08:40:00|481.29|478.39|480.68|477.78|481.59|478.69|480.47|477.57|253
1724575500000|2024-08-25 08:45:00|480.64|477.74|480.03|477.13|480.76|477.86|479.93|477.03|337
1724575800000|2024-08-25 08:50:00|480.06|477.16|480.12|477.22|480.27|477.37|479.47|476.57|313
1724576100000|2024-08-25 08:55:00|480.13|477.23|480.1|477.2|480.69|477.79|479.28|476.38|196
1724576400000|2024-08-25 09:00:00|480.06|477.16|480.24|477.34|481.42|478.52|480|477.1|397
1724576700000|2024-08-25 09:05:00|480.25|477.35|480.63|477.73|481.11|478.21|480.25|477.35|314
1724577000000|2024-08-25 09:10:00|480.61|477.71|480.65|477.75|480.84|477.94|480.14|477.24|239
1724577300000|2024-08-25 09:15:00|480.67|477.77|481.33|478.43|481.41|478.51|480.2|477.3|276
1724577600000|2024-08-25 09:20:00|481.31|478.41|480.93|478.03|481.65|478.75|480.73|477.83|299
1724577900000|2024-08-25 09:25:00|480.95|478.05|480.3|477.4|481.18|478.28|480.25|477.35|259
1724578200000|2024-08-25 09:30:00|480.29|477.39|481.4|478.5|481.4|478.5|479.95|477.05|259
1724578500000|2024-08-25 09:35:00|481.43|478.53|481.29|478.39|481.6|478.7|480.43|477.53|366
1724578800000|2024-08-25 09:40:00|481.31|478.41|482.37|479.47|482.37|479.47|481.09|478.19|328
1724579100000|2024-08-25 09:45:00|482.34|479.44|481.63|478.73|482.5|479.6|481.63|478.73|296
1724579400000|2024-08-25 09:50:00|481.69|478.79|481.92|479.02|482.08|479.18|481.68|478.78|200
1724579700000|2024-08-25 09:55:00|482.11|479.21|481.65|478.75|482.12|479.22|481.61|478.71|161
1724580000000|2024-08-25 10:00:00|481.63|478.73|481.24|478.34|481.83|478.93|481.04|478.14|207
1724580300000|2024-08-25 10:05:00|481.23|478.33|480.52|477.62|481.43|478.53|480.33|477.43|268
1724580600000|2024-08-25 10:10:00|480.51|477.61|481.59|478.69|481.65|478.75|480.51|477.61|228
1724580900000|2024-08-25 10:15:00|481.62|478.72|481.96|479.06|482.36|479.46|481.54|478.64|327
1724581200000|2024-08-25 10:20:00|481.94|479.04|481.08|478.18|482.1|479.2|480.84|477.94|254
1724581500000|2024-08-25 10:25:00|481.07|478.17|480.52|477.62|481.1|478.2|480.12|477.22|212
1724581800000|2024-08-25 10:30:00|480.51|477.61|480.34|477.44|481.32|478.42|480.34|477.44|283
1724582100000|2024-08-25 10:35:00|480.36|477.46|479.42|476.52|480.59|477.69|479.08|476.18|347
1724582400000|2024-08-25 10:40:00|479.43|476.53|480.18|477.28|480.23|477.33|479.32|476.42|354
1724582700000|2024-08-25 10:45:00|480.19|477.29|480.61|477.71|480.74|477.84|480.04|477.14|411
1724583000000|2024-08-25 10:50:00|480.62|477.72|479.91|477.01|480.85|477.95|479.82|476.92|348
1724583300000|2024-08-25 10:55:00|479.9|477|480.09|477.19|480.41|477.51|479.82|476.92|306
1724583600000|2024-08-25 11:00:00|480.08|477.18|481.8|478.9|481.94|479.04|479.96|477.06|326
1724583900000|2024-08-25 11:05:00|481.81|478.91|482.01|479.11|482.01|479.11|481.57|478.67|292
1724584200000|2024-08-25 11:10:00|482.02|479.12|483.3|480.4|483.39|480.49|481.88|478.98|230
1724584500000|2024-08-25 11:15:00|483.27|480.37|483.18|480.28|483.42|480.52|482.63|479.73|331
1724584800000|2024-08-25 11:20:00|483.17|480.27|483.2|480.3|483.38|480.48|482.72|479.82|205
1724585100000|2024-08-25 11:25:00|483.21|480.31|483.8|480.9|483.84|480.94|483.08|480.18|164
1724585400000|2024-08-25 11:30:00|483.84|480.94|484.55|481.65|484.86|481.96|483.77|480.87|269
1724585700000|2024-08-25 11:35:00|484.53|481.63|484.02|481.12|484.62|481.72|483.58|480.68|271
1724586000000|2024-08-25 11:40:00|483.99|481.09|483.02|480.12|484.2|481.3|482.99|480.09|256
1724586300000|2024-08-25 11:45:00|483.01|480.11|483.92|481.02|483.96|481.06|482.51|479.61|347
1724586600000|2024-08-25 11:50:00|483.96|481.06|482.83|479.93|484.06|481.16|482.83|479.93|363
1724586900000|2024-08-25 11:55:00|482.86|479.96|481.56|478.66|482.92|480.02|481.51|478.61|331
1724587200000|2024-08-25 12:00:00|481.58|478.68|482.67|479.77|482.79|479.89|481.56|478.66|352
1724587500000|2024-08-25 12:05:00|482.64|479.74|483.2|480.3|483.2|480.3|482.21|479.31|183
1724587800000|2024-08-25 12:10:00|483.18|480.28|482.12|479.22|483.18|480.28|482.06|479.16|237
1724588100000|2024-08-25 12:15:00|482.13|479.23|481.74|478.84|482.62|479.72|481.66|478.76|287
1724588400000|2024-08-25 12:20:00|481.75|478.85|481.78|478.88|481.98|479.08|481.03|478.13|310
1724588700000|2024-08-25 12:25:00|481.77|478.87|481.02|478.12|481.82|478.92|480.84|477.94|339
1724589000000|2024-08-25 12:30:00|481.03|478.13|482.31|479.41|482.5|479.6|481|478.1|351
1724589300000|2024-08-25 12:35:00|482.3|479.4|482.32|479.42|482.56|479.66|481.7|478.8|244
1724589600000|2024-08-25 12:40:00|482.31|479.41|482.5|479.6|482.6|479.7|482.21|479.31|195
1724589900000|2024-08-25 12:45:00|482.47|479.57|482.77|479.87|482.8|479.9|482.04|479.14|142
1724590200000|2024-08-25 12:50:00|482.75|479.85|482.78|479.88|482.9|480|482.2|479.3|303
1724590500000|2024-08-25 12:55:00|482.77|479.87|482.77|479.87|482.84|479.94|482.6|479.7|185
1724590800000|2024-08-25 13:00:00|482.76|479.86|483.73|480.83|483.81|480.91|482.46|479.56|215
1724591100000|2024-08-25 13:05:00|483.72|480.82|483.48|480.58|484.07|481.17|483.15|480.25|308
1724591400000|2024-08-25 13:10:00|483.49|480.59|483.19|480.29|483.57|480.67|482.54|479.64|415
1724591700000|2024-08-25 13:15:00|483.16|480.26|485.1|482.2|485.37|482.47|482.56|479.66|384
1724592000000|2024-08-25 13:20:00|485.11|482.21|488.51|485.61|488.89|485.99|485.11|482.21|489
1724592300000|2024-08-25 13:25:00|488.53|485.63|488.46|485.56|488.89|485.99|488.1|485.2|405
1724592600000|2024-08-25 13:30:00|488.47|485.57|488.5|485.6|488.65|485.75|487.68|484.78|371
1724592900000|2024-08-25 13:35:00|488.52|485.62|488.27|485.37|488.86|485.96|488.21|485.31|274
1724593200000|2024-08-25 13:40:00|488.22|485.32|486.32|483.42|488.22|485.32|486.09|483.19|402
1724593500000|2024-08-25 13:45:00|486.31|483.41|486.4|483.5|486.69|483.79|485.54|482.64|402
1724593800000|2024-08-25 13:50:00|486.39|483.49|486.09|483.19|486.47|483.57|485.66|482.76|347
1724594100000|2024-08-25 13:55:00|486.02|483.12|486.35|483.45|486.82|483.92|485.98|483.08|378
1724594400000|2024-08-25 14:00:00|486.29|483.39|487|484.1|487.01|484.11|485.89|482.99|371
1724594700000|2024-08-25 14:05:00|487.01|484.11|487.69|484.79|487.94|485.04|486.28|483.38|251
1724595000000|2024-08-25 14:10:00|487.67|484.77|487.93|485.03|487.94|485.04|487.44|484.54|296
1724595300000|2024-08-25 14:15:00|487.92|485.02|489.04|486.14|489.26|486.36|487.84|484.94|532
1724595600000|2024-08-25 14:20:00|489.02|486.12|487.89|484.99|489.31|486.41|487.62|484.72|338
1724595900000|2024-08-25 14:25:00|487.81|484.91|487.55|484.65|488.11|485.21|486.74|483.84|335
1724596200000|2024-08-25 14:30:00|487.56|484.66|488.32|485.42|489.13|486.23|486.93|484.03|476
1724596500000|2024-08-25 14:35:00|488.33|485.43|489.76|486.86|489.84|486.94|488.31|485.41|276
1724596800000|2024-08-25 14:40:00|489.74|486.84|489.43|486.53|489.74|486.84|489.12|486.22|269
1724597100000|2024-08-25 14:45:00|489.4|486.5|488.95|486.05|489.87|486.97|488.69|485.79|383
1724597400000|2024-08-25 14:50:00|488.98|486.08|488.77|485.87|489.05|486.15|488.11|485.21|221
1724597700000|2024-08-25 14:55:00|488.79|485.89|489.48|486.58|489.55|486.65|488.79|485.89|263
1724598000000|2024-08-25 15:00:00|489.49|486.59|488.78|485.88|489.49|486.59|488.12|485.22|336
1724598300000|2024-08-25 15:05:00|488.79|485.89|488.42|485.52|488.79|485.89|488|485.1|278
1724598600000|2024-08-25 15:10:00|488.35|485.45|489.5|486.6|489.5|486.6|488.14|485.24|220
1724598900000|2024-08-25 15:15:00|489.52|486.62|488.9|486|490.17|487.27|488.77|485.87|194
1724599200000|2024-08-25 15:20:00|488.88|485.98|490.04|487.14|490.19|487.29|488.55|485.65|194
1724599500000|2024-08-25 15:25:00|490.06|487.16|490.67|487.77|491.03|488.13|489.94|487.04|218
1724599800000|2024-08-25 15:30:00|490.68|487.78|489.01|486.11|490.99|488.09|488.75|485.85|289
1724600100000|2024-08-25 15:35:00|489.06|486.16|488.47|485.57|489.11|486.21|488.09|485.19|250
1724600400000|2024-08-25 15:40:00|488.45|485.55|488.49|485.59|488.99|486.09|488.13|485.23|252
1724600700000|2024-08-25 15:45:00|488.55|485.65|487.67|484.77|488.7|485.8|487.12|484.22|281
1724601000000|2024-08-25 15:50:00|487.69|484.79|488.18|485.28|488.32|485.42|487.51|484.61|326
1724601300000|2024-08-25 15:55:00|488.17|485.27|488.21|485.31|488.43|485.53|487.58|484.68|309
1724601600000|2024-08-25 16:00:00|488.22|485.32|490.21|487.31|490.21|487.31|487.43|484.53|395
1724601900000|2024-08-25 16:05:00|490.23|487.33|490.22|487.32|491.07|488.17|489.41|486.51|430
1724602200000|2024-08-25 16:10:00|490.35|487.45|489.21|486.31|490.36|487.46|488.54|485.64|435
1724602500000|2024-08-25 16:15:00|489.2|486.3|489.81|486.91|490.32|487.42|488.86|485.96|392
1724602800000|2024-08-25 16:20:00|489.84|486.94|488.34|485.44|489.84|486.94|488.34|485.44|448
1724603100000|2024-08-25 16:25:00|488.35|485.45|487.7|484.8|488.35|485.45|486.94|484.04|474
1724603400000|2024-08-25 16:30:00|487.68|484.78|488.38|485.48|488.46|485.56|487.46|484.56|410
1724603700000|2024-08-25 16:35:00|488.37|485.47|486.53|483.63|488.46|485.56|486.15|483.25|435
1724604000000|2024-08-25 16:40:00|486.54|483.64|487.54|484.64|487.57|484.67|486.09|483.19|400
1724604300000|2024-08-25 16:45:00|487.57|484.67|486.81|483.91|487.67|484.77|485.83|482.93|399
1724604600000|2024-08-25 16:50:00|486.8|483.9|486.46|483.56|487.08|484.18|486.33|483.43|322
1724604900000|2024-08-25 16:55:00|486.42|483.52|485.8|482.9|486.42|483.52|485.18|482.28|312
1724605200000|2024-08-25 17:00:00|485.76|482.86|486.81|483.91|486.83|483.93|485.76|482.86|528
1724605500000|2024-08-25 17:05:00|486.8|483.9|487.32|484.42|487.49|484.59|486.53|483.63|435
1724605800000|2024-08-25 17:10:00|487.33|484.43|487.87|484.97|488.29|485.39|487.33|484.43|329
1724606100000|2024-08-25 17:15:00|487.88|484.98|486.64|483.74|487.88|484.98|486.33|483.43|424
1724606400000|2024-08-25 17:20:00|486.65|483.75|485.64|482.74|486.81|483.91|485.63|482.73|365
1724606700000|2024-08-25 17:25:00|485.52|482.62|485.19|482.29|485.73|482.83|484.65|481.75|417
1724607000000|2024-08-25 17:30:00|485.22|482.32|485.58|482.68|485.65|482.75|484.68|481.78|365
1724607300000|2024-08-25 17:35:00|485.55|482.65|486.23|483.33|486.25|483.35|484.94|482.04|288
1724607600000|2024-08-25 17:40:00|486.25|483.35|486.64|483.74|486.75|483.85|486.06|483.16|330
1724607900000|2024-08-25 17:45:00|486.67|483.77|485.95|483.05|486.68|483.78|485.87|482.97|300
1724608200000|2024-08-25 17:50:00|485.99|483.09|486.57|483.67|486.67|483.77|485.73|482.83|364
1724608500000|2024-08-25 17:55:00|486.6|483.7|486.4|483.5|486.76|483.86|486.14|483.24|262
1724608800000|2024-08-25 18:00:00|486.41|483.51|486.32|483.42|486.88|483.98|485.99|483.09|226
1724609100000|2024-08-25 18:05:00|486.31|483.41|485.54|482.64|486.68|483.78|485.54|482.64|279
1724609400000|2024-08-25 18:10:00|485.56|482.66|485.72|482.82|486.02|483.12|485.38|482.48|247
1724609700000|2024-08-25 18:15:00|485.8|482.9|486.35|483.45|486.39|483.49|485.59|482.69|293
1724610000000|2024-08-25 18:20:00|486.36|483.46|485.94|483.04|486.38|483.48|485.74|482.84|299
1724610300000|2024-08-25 18:25:00|485.92|483.02|485.38|482.48|485.94|483.04|485.2|482.3|183
1724610600000|2024-08-25 18:30:00|485.39|482.49|486.39|483.49|486.39|483.49|485.14|482.24|206
1724610900000|2024-08-25 18:35:00|486.41|483.51|487.5|484.6|487.5|484.6|486.35|483.45|212
1724611200000|2024-08-25 18:40:00|487.47|484.57|488.27|485.37|488.3|485.4|487.47|484.57|185
1724611500000|2024-08-25 18:45:00|488.3|485.4|486.82|483.92|488.44|485.54|486.77|483.87|447
1724611800000|2024-08-25 18:50:00|486.81|483.91|486.15|483.25|487.02|484.12|485.96|483.06|256
1724612100000|2024-08-25 18:55:00|486.16|483.26|483.88|480.98|486.22|483.32|483.68|480.78|352
1724612400000|2024-08-25 19:00:00|483.89|480.99|483.79|480.89|484.14|481.24|483.16|480.26|366
1724612700000|2024-08-25 19:05:00|483.8|480.9|483.13|480.23|483.91|481.01|483.13|480.23|202
1724613000000|2024-08-25 19:10:00|483.12|480.22|483.59|480.69|483.59|480.69|482.8|479.9|101
1724613300000|2024-08-25 19:15:00|483.55|480.65|482.61|479.71|483.58|480.68|482.45|479.55|142
1724613600000|2024-08-25 19:20:00|482.57|479.67|483.25|480.35|483.49|480.59|482.57|479.67|123
1724613900000|2024-08-25 19:25:00|483.23|480.33|486.48|477.58|486.49|480.78|483.06|477.35|185
1724614200000|2024-08-25 19:30:00|486.51|477.61|486.22|477.32|486.55|477.65|485.81|476.91|182
1724614500000|2024-08-25 19:35:00|486.23|477.33|485.87|476.97|486.37|477.47|485.63|476.73|201
1724614800000|2024-08-25 19:40:00|485.88|476.98|485.89|476.99|486.35|477.45|485.58|476.68|153
1724615100000|2024-08-25 19:45:00|485.9|477|486.59|477.69|486.63|477.73|485.67|476.77|160
1724615400000|2024-08-25 19:50:00|486.61|477.71|487.06|478.16|487.07|478.17|486.52|477.62|157
1724615700000|2024-08-25 19:55:00|487.04|478.14|487.05|478.15|487.16|478.26|486.84|477.94|87
1724616000000|2024-08-25 20:00:00|487.06|478.16|486.82|477.92|487.48|478.58|486.78|477.88|159
1724616300000|2024-08-25 20:05:00|486.79|477.89|487.2|478.3|487.27|478.37|486.61|477.71|219
1724616600000|2024-08-25 20:10:00|487.22|478.32|488.46|479.56|488.46|479.56|487.22|478.32|229
1724616900000|2024-08-25 20:15:00|488.48|479.58|486.88|477.98|488.58|479.68|486.88|477.98|239
1724617200000|2024-08-25 20:20:00|486.91|478.01|487.04|478.14|487.27|478.37|486.47|477.57|249
1724617500000|2024-08-25 20:25:00|487.05|478.15|487.29|478.39|487.48|478.58|487|478.1|193
1724617800000|2024-08-25 20:30:00|487.3|478.4|487.72|478.82|487.81|478.91|487.18|478.28|154
1724618100000|2024-08-25 20:35:00|487.75|478.85|487.65|478.75|487.82|478.92|487.46|478.56|163
1724618400000|2024-08-25 20:40:00|487.63|478.73|488.4|479.5|488.7|479.8|487.63|478.73|157
1724618700000|2024-08-25 20:45:00|488.39|479.49|488.78|479.88|488.78|479.88|488.12|479.22|151
1724619000000|2024-08-25 20:50:00|488.74|479.84|488.64|479.74|488.85|479.95|488.4|479.5|190
1724619300000|2024-08-25 20:55:00|488.66|479.76|484.76|481.86|488.66|481.92|484.76|478.74|156
1724619600000|2024-08-25 21:00:00|484.82|481.92|485.22|482.32|485.5|482.6|484.61|481.71|206
1724619900000|2024-08-25 21:05:00|485.21|482.31|486.6|483.7|486.6|483.7|485.2|482.3|239
1724620200000|2024-08-25 21:10:00|486.55|483.65|487.5|484.6|487.55|484.65|486.1|483.2|457
1724620500000|2024-08-25 21:15:00|487.55|484.65|488|485.1|488.5|485.6|487.34|484.44|101
1724620800000|2024-08-25 21:20:00|488.05|485.15|488.17|485.27|490.17|487.27|488.05|485.15|274
1724621100000|2024-08-25 21:25:00|488.16|485.26|489.45|486.55|489.45|486.55|487.9|485|299
1724621400000|2024-08-25 21:30:00|489.4|486.5|489.29|486.39|489.81|486.91|488.65|485.75|365
1724621700000|2024-08-25 21:35:00|489.3|486.4|488.79|485.89|489.45|486.55|488.45|485.55|60
1724622000000|2024-08-25 21:40:00|488.81|485.91|488.25|485.35|489.17|486.27|488.25|485.35|222
1724622300000|2024-08-25 21:45:00|488.23|485.33|487.45|484.55|488.23|485.33|487.3|484.4|22
1724622600000|2024-08-25 21:50:00|487.55|484.65|489.2|486.3|489.21|486.31|487.55|484.65|211
1724622900000|2024-08-25 21:55:00|489.19|486.29|489.09|486.19|489.6|486.7|488.54|485.64|168
1724623200000|2024-08-25 22:00:00|489.11|486.21|490.36|487.46|490.62|487.72|489.09|486.19|485
1724623500000|2024-08-25 22:05:00|490.35|487.45|489.7|486.8|490.37|487.47|488.06|485.16|485
1724623800000|2024-08-25 22:10:00|489.75|486.85|490.47|487.57|490.95|488.05|489.73|486.83|555
1724624100000|2024-08-25 22:15:00|490.48|487.58|490.27|487.37|490.95|488.05|490.05|487.15|560
1724624400000|2024-08-25 22:20:00|490.29|487.39|488.77|485.87|490.29|487.39|488.43|485.53|488
1724624700000|2024-08-25 22:25:00|488.76|485.86|488.21|485.31|488.76|485.86|487.9|485|604
1724625000000|2024-08-25 22:30:00|488.19|485.29|487.55|484.65|488.45|485.55|487.2|484.3|446
1724625300000|2024-08-25 22:35:00|487.5|484.6|486.3|483.4|487.6|484.7|486.25|483.35|241
1724625600000|2024-08-25 22:40:00|486.35|483.45|487.23|484.33|487.45|484.55|486.15|483.25|76
1724625900000|2024-08-25 22:45:00|487.2|484.3|486.68|483.78|487.37|484.47|486.41|483.51|484
1724626200000|2024-08-25 22:50:00|486.7|483.8|486.88|483.98|487.05|484.15|486.26|483.36|481
1724626500000|2024-08-25 22:55:00|486.89|483.99|487.91|485.01|488.15|485.25|486.82|483.92|354
1724626800000|2024-08-25 23:00:00|487.92|485.02|488.9|486|488.9|486|487.87|484.97|353
1724627100000|2024-08-25 23:05:00|488.94|486.04|488.88|485.98|489.46|486.56|488.33|485.43|437
1724627400000|2024-08-25 23:10:00|488.92|486.02|489.05|486.15|489.7|486.8|488.5|485.6|228
1724627700000|2024-08-25 23:15:00|488.95|486.05|486.98|484.08|489.1|486.2|486.86|483.96|177
1724628000000|2024-08-25 23:20:00|486.91|484.01|486.66|483.76|487.1|484.2|485.7|482.8|493
1724628300000|2024-08-25 23:25:00|486.65|483.75|487.45|484.55|489|486.1|486.61|483.71|255
1724628600000|2024-08-25 23:30:00|487.4|484.5|487.34|484.44|487.8|484.9|486.85|483.95|351
1724628900000|2024-08-25 23:35:00|487.27|484.37|486.14|483.24|487.34|484.44|485.82|482.92|567
1724629200000|2024-08-25 23:40:00|486.12|483.22|484.9|482|486.19|483.29|484.3|481.4|238
1724629500000|2024-08-25 23:45:00|484.92|482.02|482.89|479.99|485.15|482.25|482.62|479.72|318
1724629800000|2024-08-25 23:50:00|482.92|480.02|483.7|480.8|483.9|481|482.8|479.9|306
1724630100000|2024-08-25 23:55:00|483.75|480.85|483.45|480.55|484|481.1|483.35|480.45|71
1724630400000|2024-08-26 00:00:00|483.5|480.6|486.24|483.34|486.5|483.6|483.5|480.6|307
1724630700000|2024-08-26 00:05:00|486.29|483.39|487|484.1|487.15|484.25|486.24|483.34|352
1724631000000|2024-08-26 00:10:00|487.1|484.2|485.5|482.6|487.5|484.6|484.95|482.05|530
1724631300000|2024-08-26 00:15:00|485.55|482.65|486.49|483.59|486.7|483.8|484.78|481.88|683
1724631600000|2024-08-26 00:20:00|486.45|483.55|486.9|484|486.9|484|486.09|483.19|388
1724631900000|2024-08-26 00:25:00|486.95|484.05|486.82|483.92|487|484.1|486.07|483.17|408
1724632200000|2024-08-26 00:30:00|486.87|483.97|487.85|484.95|487.87|484.97|486.2|483.3|164
1724632500000|2024-08-26 00:35:00|487.82|484.92|485.18|482.28|487.87|484.97|485.18|482.28|307
1724632800000|2024-08-26 00:40:00|485.17|482.27|484.83|481.93|485.32|482.42|484.43|481.53|750
1724633100000|2024-08-26 00:45:00|484.86|481.96|484.85|481.95|485.56|482.66|484.47|481.57|423
1724633400000|2024-08-26 00:50:00|484.9|482|484.9|482|484.93|482.03|482.68|479.78|298
1724633700000|2024-08-26 00:55:00|484.98|482.08|484.43|481.53|485.44|482.54|484.37|481.47|671
1724634000000|2024-08-26 01:00:00|484.39|481.49|483.82|480.92|484.84|481.94|483.12|480.22|655
1724634300000|2024-08-26 01:05:00|483.81|480.91|483.12|480.22|483.98|481.08|482.4|479.5|753
1724634600000|2024-08-26 01:10:00|483.2|480.3|484.45|481.55|484.55|481.65|482.87|479.97|604
1724634900000|2024-08-26 01:15:00|484.35|481.45|484.6|481.7|484.87|481.97|483.75|480.85|439
1724635200000|2024-08-26 01:20:00|484.59|481.69|484.61|481.71|485.02|482.12|484.1|481.2|230
1724635500000|2024-08-26 01:25:00|484.6|481.7|485.2|482.3|486.53|483.63|484.46|481.56|373
1724635800000|2024-08-26 01:30:00|485.15|482.25|483.7|480.8|485.34|482.44|483.6|480.7|564
1724636100000|2024-08-26 01:35:00|483.75|480.85|483.44|480.54|484|481.1|483|480.1|248
1724636400000|2024-08-26 01:40:00|483.42|480.52|482.2|479.3|483.5|480.6|481.55|478.65|208
1724636700000|2024-08-26 01:45:00|482.25|479.35|482.56|479.66|483.12|480.22|481.97|479.07|627
1724637000000|2024-08-26 01:50:00|482.54|479.64|481.7|478.8|482.54|479.64|480.97|478.07|655
1724637300000|2024-08-26 01:55:00|481.73|478.83|481.95|479.05|482.43|479.53|481.53|478.63|417
1724637600000|2024-08-26 02:00:00|481.86|478.96|481.2|478.3|482.32|479.42|481.1|478.2|515
1724637900000|2024-08-26 02:05:00|481.25|478.35|480.31|477.41|481.3|478.4|479.7|476.8|535
1724638200000|2024-08-26 02:10:00|480.25|477.35|480.31|477.41|480.79|477.89|479.75|476.85|529
1724638500000|2024-08-26 02:15:00|480.32|477.42|479.17|476.27|480.55|477.65|478.89|475.99|513
1724638800000|2024-08-26 02:20:00|479.18|476.28|480.19|477.29|480.19|477.29|477.2|474.3|747
1724639100000|2024-08-26 02:25:00|480.17|477.27|481.39|478.49|481.5|478.6|479.92|477.02|397
1724639400000|2024-08-26 02:30:00|481.38|478.48|481.4|478.5|481.95|479.05|481.37|478.47|414
1724639700000|2024-08-26 02:35:00|481.41|478.51|480.19|477.29|481.55|478.65|480.08|477.18|492
1724640000000|2024-08-26 02:40:00|480.2|477.3|480.6|477.7|481.05|478.15|480.13|477.23|592
1724640300000|2024-08-26 02:45:00|480.61|477.71|480.45|477.55|480.75|477.85|479.87|476.97|504
1724640600000|2024-08-26 02:50:00|480.43|477.53|481.25|478.35|481.38|478.48|480.35|477.45|487
1724640900000|2024-08-26 02:55:00|481.2|478.3|481.9|479|482|479.1|481.2|478.3|302
1724641200000|2024-08-26 03:00:00|481.8|478.9|481|478.1|482|479.1|480.7|477.8|471
1724641500000|2024-08-26 03:05:00|481.04|478.14|481.03|478.13|481.39|478.49|480.64|477.74|308
1724641800000|2024-08-26 03:10:00|481|478.1|481.4|478.5|481.65|478.75|480.72|477.82|373
1724642100000|2024-08-26 03:15:00|481.39|478.49|481.58|478.68|481.98|479.08|481.14|478.24|373
1724642400000|2024-08-26 03:20:00|481.59|478.69|481.85|478.95|482|479.1|481.07|478.17|422
1724642700000|2024-08-26 03:25:00|481.83|478.93|482|479.1|482|479.1|481.52|478.62|296
1724643000000|2024-08-26 03:30:00|481.99|479.09|481.66|478.76|482|479.1|481.53|478.63|192
1724643300000|2024-08-26 03:35:00|481.61|478.71|481.41|478.51|481.88|478.98|481.09|478.19|375
1724643600000|2024-08-26 03:40:00|481.38|478.48|482.35|479.45|482.4|479.5|481.38|478.48|275
1724643900000|2024-08-26 03:45:00|482.4|479.5|482.85|479.95|482.9|480|482.21|479.31|272
1724644200000|2024-08-26 03:50:00|482.8|479.9|483.45|480.55|483.58|480.68|482.61|479.71|205
1724644500000|2024-08-26 03:55:00|483.4|480.5|483.27|480.37|483.55|480.65|483.11|480.21|221
1724644800000|2024-08-26 04:00:00|483.29|480.39|483.28|480.38|483.75|480.85|483.2|480.3|203
1724645100000|2024-08-26 04:05:00|483.29|480.39|482.68|479.78|483.39|480.49|482.22|479.32|320
1724645400000|2024-08-26 04:10:00|482.66|479.76|481.75|478.85|482.66|479.76|481.59|478.69|115
1724645700000|2024-08-26 04:15:00|481.69|478.79|482.54|479.64|482.6|479.7|481.23|478.33|114
1724646000000|2024-08-26 04:20:00|482.53|479.63|483.48|480.58|483.85|480.95|482.53|479.63|191
1724646300000|2024-08-26 04:25:00|483.49|480.59|483.82|480.92|484.1|481.2|483.18|480.28|313
1724646600000|2024-08-26 04:30:00|483.84|480.94|483.13|480.23|483.92|481.02|483.13|480.23|234
1724646900000|2024-08-26 04:35:00|483.14|480.24|483.05|480.15|483.16|480.26|482.58|479.68|105
1724647200000|2024-08-26 04:40:00|483.15|480.25|483.05|480.15|483.63|480.73|482.9|480|196
1724647500000|2024-08-26 04:45:00|483|480.1|483.6|480.7|483.6|480.7|482.55|479.65|168
1724647800000|2024-08-26 04:50:00|483.57|480.67|483.7|480.8|483.86|480.96|483.42|480.52|50
1724648100000|2024-08-26 04:55:00|483.65|480.75|483.48|480.58|483.75|480.85|482.99|480.09|256
1724648400000|2024-08-26 05:00:00|483.49|480.59|483.38|480.48|483.7|480.8|482.89|479.99|296
1724648700000|2024-08-26 05:05:00|483.33|480.43|482.61|479.71|483.33|480.43|482.37|479.47|114
1724649000000|2024-08-26 05:10:00|482.63|479.73|481.82|478.92|482.63|479.73|481.82|478.92|110
1724649300000|2024-08-26 05:15:00|481.8|478.9|482.4|479.5|482.6|479.7|481.8|478.9|143
1724649600000|2024-08-26 05:20:00|482.38|479.48|482.39|479.49|482.5|479.6|481.96|479.06|203
1724649900000|2024-08-26 05:25:00|482.37|479.47|480.47|477.57|482.37|479.47|480.37|477.47|316
1724650200000|2024-08-26 05:30:00|480.48|477.58|482.4|479.5|482.45|479.55|480.48|477.58|313
1724650500000|2024-08-26 05:35:00|482.3|479.4|482.6|479.7|483|480.1|482.24|479.34|331
1724650800000|2024-08-26 05:40:00|482.65|479.75|482.43|479.53|482.65|479.75|482.03|479.13|169
1724651100000|2024-08-26 05:45:00|482.45|479.55|481.7|478.8|482.46|479.56|481.63|478.73|372
1724651400000|2024-08-26 05:50:00|481.8|478.9|481.91|479.01|482.3|479.4|481.7|478.8|425
1724651700000|2024-08-26 05:55:00|481.88|478.98|481.03|478.13|481.95|479.05|480.8|477.9|369
1724652000000|2024-08-26 06:00:00|481|478.1|480.88|477.98|481.91|479.01|480.45|477.55|453
1724652300000|2024-08-26 06:05:00|480.9|478|479.7|476.8|481.1|478.2|479.42|476.52|556
1724652600000|2024-08-26 06:10:00|479.58|476.68|478.31|475.41|479.8|476.9|478.2|475.3|551
1724652900000|2024-08-26 06:15:00|478.34|475.44|477.58|474.68|478.41|475.51|477.4|474.5|497
1724653200000|2024-08-26 06:20:00|477.8|474.9|477.9|475|479.1|476.2|477.52|474.62|646
1724653500000|2024-08-26 06:25:00|477.96|475.06|477.58|474.68|478.4|475.5|477.3|474.4|497
1724653800000|2024-08-26 06:30:00|477.67|474.77|479.1|476.2|479.1|476.2|477.67|474.77|376
1724654100000|2024-08-26 06:35:00|479.3|476.4|478.97|476.07|479.3|476.4|478.31|475.41|126
1724654400000|2024-08-26 06:40:00|478.96|476.06|478.18|475.28|479.9|477|478.11|475.21|467
1724654700000|2024-08-26 06:45:00|478.21|475.31|478.85|475.95|479.35|476.45|478.18|475.28|179
1724655000000|2024-08-26 06:50:00|478.84|475.94|478.54|475.64|479.05|476.15|477.3|474.4|652
1724655300000|2024-08-26 06:55:00|478.55|475.65|477.79|474.89|478.66|475.76|477.3|474.4|407
1724655600000|2024-08-26 07:00:00|477.8|474.9|477.65|474.75|478.1|475.2|477.5|474.6|238
1724655900000|2024-08-26 07:05:00|477.64|474.74|473.99|471.09|477.64|474.74|473.89|470.99|621
1724656200000|2024-08-26 07:10:00|473.96|471.06|475.74|472.84|475.92|473.02|473.9|471|523
1724656500000|2024-08-26 07:15:00|475.73|472.83|476.05|473.15|476.8|473.9|475.17|472.27|664
1724656800000|2024-08-26 07:20:00|476.08|473.18|474.94|472.04|476.35|473.45|474.94|472.04|493
1724657100000|2024-08-26 07:25:00|474.95|472.05|475.35|472.45|475.84|472.94|474.85|471.95|285
1724657400000|2024-08-26 07:30:00|475.4|472.5|476.2|473.3|476.2|473.3|475.22|472.32|246
1724657700000|2024-08-26 07:35:00|476.15|473.25|476.05|473.15|476.3|473.4|475.5|472.6|179
1724658000000|2024-08-26 07:40:00|476|473.1|474.35|471.45|476.35|473.45|474.21|471.31|594
1724658300000|2024-08-26 07:45:00|474.36|471.46|474.64|471.74|475.55|472.65|474.35|471.45|572
1724658600000|2024-08-26 07:50:00|474.62|471.72|473.87|470.97|475.15|472.25|473.7|470.8|572
1724658900000|2024-08-26 07:55:00|473.95|471.05|473.64|470.74|474.1|471.2|473.36|470.46|517
1724659200000|2024-08-26 08:00:00|473.5|470.6|473.65|470.75|474.45|471.55|473.3|470.4|685
1724659500000|2024-08-26 08:05:00|473.58|470.68|474.4|471.5|474.5|471.6|473.38|470.48|212
1724659800000|2024-08-26 08:10:00|474.5|471.6|474.55|471.65|475.1|472.2|474.28|471.38|273
1724660100000|2024-08-26 08:15:00|474.5|471.6|475.16|472.26|475.5|472.6|474.02|471.12|575
1724660400000|2024-08-26 08:20:00|475.17|472.27|474.67|471.77|475.44|472.54|474.6|471.7|395
1724660700000|2024-08-26 08:25:00|474.63|471.73|475.2|472.3|475.25|472.35|474.57|471.67|341
1724661000000|2024-08-26 08:30:00|475.17|472.27|475.49|472.59|475.85|472.95|474.97|472.07|563
1724661300000|2024-08-26 08:35:00|475.4|472.5|475.5|472.6|475.75|472.85|474.61|471.71|513
1724661600000|2024-08-26 08:40:00|475.45|472.55|474.1|471.2|475.5|472.6|474.09|471.19|222
1724661900000|2024-08-26 08:45:00|474.09|471.19|475.27|472.37|475.4|472.5|474.06|471.16|160
1724662200000|2024-08-26 08:50:00|475.29|472.39|475.64|472.74|475.8|472.9|475.09|472.19|89
1724662500000|2024-08-26 08:55:00|475.65|472.75|476.16|473.26|476.4|473.5|475.62|472.72|117
1724662800000|2024-08-26 09:00:00|476.14|473.24|475.28|472.38|476.25|473.35|475.17|472.27|424
1724663100000|2024-08-26 09:05:00|475.33|472.43|474.28|471.38|475.35|472.45|474.24|471.34|243
1724663400000|2024-08-26 09:10:00|474.27|471.37|473.54|470.64|474.4|471.5|473.44|470.54|211
1724663700000|2024-08-26 09:15:00|473.62|470.72|474.47|471.57|474.5|471.6|472.3|469.4|633
1724664000000|2024-08-26 09:20:00|474.45|471.55|474.12|471.22|475|472.1|474.12|471.22|167
1724664300000|2024-08-26 09:25:00|474.04|471.14|472.95|470.05|474.04|471.14|472.62|469.72|616
1724664600000|2024-08-26 09:30:00|472.88|469.98|473.9|471|475.1|472.2|471.08|468.18|876
1724664900000|2024-08-26 09:35:00|473.85|470.95|475.88|472.98|476.4|473.5|473.5|470.6|695
1724665200000|2024-08-26 09:40:00|475.84|472.94|475.26|472.36|476.75|473.85|475.11|472.21|452
1724665500000|2024-08-26 09:45:00|475.22|472.32|475.85|472.95|475.95|473.05|474.88|471.98|318
1724665800000|2024-08-26 09:50:00|475.75|472.85|476.89|473.99|477.25|474.35|475.75|472.85|517
1724666100000|2024-08-26 09:55:00|476.9|474|477.72|474.82|477.72|474.82|476.2|473.3|320
1724666400000|2024-08-26 10:00:00|477.74|474.84|477.61|474.71|478.02|475.12|476.58|473.68|319
1724666700000|2024-08-26 10:05:00|477.63|474.73|476.94|474.04|477.85|474.95|476.68|473.78|611
1724667000000|2024-08-26 10:10:00|476.93|474.03|476.96|474.06|477.4|474.5|476.54|473.64|489
1724667300000|2024-08-26 10:15:00|476.9|474|476.45|473.55|477|474.1|475.95|473.05|445
1724667600000|2024-08-26 10:20:00|476.43|473.53|477.15|474.25|477.15|474.25|476.31|473.41|207
1724667900000|2024-08-26 10:25:00|477.1|474.2|476.61|473.71|477.3|474.4|476.55|473.65|231
1724668200000|2024-08-26 10:30:00|476.65|473.75|476.09|473.19|477.15|474.25|476.09|473.19|224
1724668500000|2024-08-26 10:35:00|476.1|473.2|476.3|473.4|476.3|473.4|475.07|472.17|287
1724668800000|2024-08-26 10:40:00|476.42|473.52|475.4|472.5|476.98|474.08|475.39|472.49|385
1724669100000|2024-08-26 10:45:00|475.42|472.52|474.89|471.99|475.74|472.84|474.8|471.9|237
1724669400000|2024-08-26 10:50:00|474.88|471.98|474.42|471.52|474.89|471.99|474.1|471.2|281
1724669700000|2024-08-26 10:55:00|474.37|471.47|474.15|471.25|474.76|471.86|474.11|471.21|147
1724670000000|2024-08-26 11:00:00|474.13|471.23|474.7|471.8|474.75|471.85|473.06|470.16|482
1724670300000|2024-08-26 11:05:00|474.68|471.78|474.44|471.54|475.2|472.3|474.09|471.19|544
1724670600000|2024-08-26 11:10:00|474.42|471.52|475.09|472.19|475.15|472.25|474.38|471.48|540
1724670900000|2024-08-26 11:15:00|475.05|472.15|474.17|471.27|475.15|472.25|474.17|471.27|411
1724671200000|2024-08-26 11:20:00|474.19|471.29|475.25|472.35|475.5|472.6|474.14|471.24|407
1724671500000|2024-08-26 11:25:00|475.3|472.4|476.4|473.5|476.8|473.9|475.25|472.35|263
1724671800000|2024-08-26 11:30:00|476.34|473.44|475.69|472.79|476.6|473.7|475.52|472.62|352
1724672100000|2024-08-26 11:35:00|475.73|472.83|475.22|472.32|475.75|472.85|474.98|472.08|293
1724672400000|2024-08-26 11:40:00|475.2|472.3|475.36|472.46|475.76|472.86|475.2|472.3|315
1724672700000|2024-08-26 11:45:00|475.37|472.47|474.37|471.47|475.38|472.48|474.17|471.27|256
1724673000000|2024-08-26 11:50:00|474.36|471.46|474.49|471.59|474.8|471.9|474.06|471.16|420
1724673300000|2024-08-26 11:55:00|474.5|471.6|473.67|470.77|474.5|471.6|473.37|470.47|399
1724673600000|2024-08-26 12:00:00|473.66|470.76|473.38|470.48|474.35|471.45|473.05|470.15|554
1724673900000|2024-08-26 12:05:00|473.39|470.49|473.03|470.13|473.75|470.85|472.92|470.02|400
1724674200000|2024-08-26 12:10:00|473.02|470.12|473.09|470.19|473.2|470.3|472.7|469.8|153
1724674500000|2024-08-26 12:15:00|473.08|470.18|471.44|468.54|473.08|470.18|471|468.1|522
1724674800000|2024-08-26 12:20:00|471.48|468.58|470.78|467.88|471.58|468.68|470.46|467.56|536
1724675100000|2024-08-26 12:25:00|470.76|467.86|470.6|467.7|470.78|467.88|470.25|467.35|470
1724675400000|2024-08-26 12:30:00|470.58|467.68|469.15|466.25|470.65|467.75|469.1|466.2|308
1724675700000|2024-08-26 12:35:00|469.2|466.3|468.46|465.56|469.7|466.8|467.89|464.99|383
1724676000000|2024-08-26 12:40:00|468.45|465.55|468.21|465.31|468.95|466.05|467.05|464.15|635
1724676300000|2024-08-26 12:45:00|468.2|465.3|468.79|465.89|469.6|466.7|468.1|465.2|629
1724676600000|2024-08-26 12:50:00|468.8|465.9|468.53|465.63|468.8|465.9|467.2|464.3|493
1724676900000|2024-08-26 12:55:00|468.5|465.6|468.74|465.84|469.65|466.75|468.42|465.52|306
1724677200000|2024-08-26 13:00:00|468.73|465.83|467.78|464.88|468.75|465.85|467.39|464.49|490
1724677500000|2024-08-26 13:05:00|467.79|464.89|470.49|467.59|470.5|467.6|467.79|464.89|412
1724677800000|2024-08-26 13:10:00|470.5|467.6|470.7|467.8|471.3|468.4|470.4|467.5|389
1724678100000|2024-08-26 13:15:00|470.68|467.78|471|468.1|471.1|468.2|470.08|467.18|379
1724678400000|2024-08-26 13:20:00|470.95|468.05|469.98|467.08|471.5|468.6|469.71|466.81|236
1724678700000|2024-08-26 13:25:00|470|467.1|470.2|467.3|470.8|467.9|469.87|466.97|416
1724679000000|2024-08-26 13:30:00|470.33|467.43|470.3|467.4|471.52|468.62|469.19|466.29|460
1724679300000|2024-08-26 13:35:00|470.34|467.44|470.02|467.12|471.45|468.55|469.8|466.9|454
1724679600000|2024-08-26 13:40:00|469.98|467.08|468.82|465.92|470.25|467.35|468.76|465.86|604
1724679900000|2024-08-26 13:45:00|468.83|465.93|469.6|466.7|470.04|467.14|467.86|464.96|359
1724680200000|2024-08-26 13:50:00|469.67|466.77|469.25|466.35|470.51|467.61|469.07|466.17|493
1724680500000|2024-08-26 13:55:00|469.26|466.36|470.73|467.83|471.05|468.15|469.22|466.32|477
1724680800000|2024-08-26 14:00:00|470.78|467.88|471.48|468.58|471.66|468.76|470.02|467.12|561
1724681100000|2024-08-26 14:05:00|471.53|468.63|469.74|466.84|471.88|468.98|469.4|466.5|589
1724681400000|2024-08-26 14:10:00|469.75|466.85|469.45|466.55|470.2|467.3|468.97|466.07|552
1724681700000|2024-08-26 14:15:00|469.43|466.53|468.19|465.29|469.45|466.55|467.82|464.92|643
1724682000000|2024-08-26 14:20:00|468.21|465.31|467.67|464.77|468.78|465.88|467.03|464.13|591
1724682300000|2024-08-26 14:25:00|467.69|464.79|468.32|465.42|469.75|466.85|467.69|464.79|658
1724682600000|2024-08-26 14:30:00|468.31|465.41|468.41|465.51|469|466.1|467|464.1|477
1724682900000|2024-08-26 14:35:00|468.39|465.49|466.83|463.93|468.84|465.94|466.73|463.83|723
1724683200000|2024-08-26 14:40:00|466.9|464|467.6|464.7|467.95|465.05|466.79|463.89|707
1724683500000|2024-08-26 14:45:00|467.55|464.65|468.1|465.2|468.6|465.7|467.2|464.3|424
1724683800000|2024-08-26 14:50:00|468.14|465.24|469.38|466.48|469.58|466.68|467.9|465|172
1724684100000|2024-08-26 14:55:00|469.4|466.5|469.7|466.8|469.8|466.9|468.69|465.79|188
1724684400000|2024-08-26 15:00:00|469.6|466.7|468.5|465.6|469.6|466.7|468.25|465.35|334
1724684700000|2024-08-26 15:05:00|468.4|465.5|467.96|465.06|468.44|465.54|467.7|464.8|295
1724685000000|2024-08-26 15:10:00|467.98|465.08|465.75|462.85|468.19|465.29|465.64|462.74|274
1724685300000|2024-08-26 15:15:00|465.73|462.83|465.57|462.67|466.2|463.3|464.15|461.25|574
1724685600000|2024-08-26 15:20:00|465.55|462.65|467.69|464.79|467.72|464.82|464.95|462.05|646
1724685900000|2024-08-26 15:25:00|467.7|464.8|466.62|463.72|467.7|464.8|465.79|462.89|544
1724686200000|2024-08-26 15:30:00|466.6|463.7|466.78|463.88|467.54|464.64|466.27|463.37|715
1724686500000|2024-08-26 15:35:00|466.8|463.9|466.59|463.69|467.35|464.45|466.05|463.15|674
1724686800000|2024-08-26 15:40:00|466.64|463.74|468.36|465.46|468.52|465.62|466.53|463.63|642
1724687100000|2024-08-26 15:45:00|468.29|465.39|469|466.1|469|466.1|467.58|464.68|437
1724687400000|2024-08-26 15:50:00|468.9|466|468.16|465.26|469.2|466.3|468.06|465.16|316
1724687700000|2024-08-26 15:55:00|468.17|465.27|467.14|464.24|468.7|465.8|467.14|464.24|602
1724688000000|2024-08-26 16:00:00|467.18|464.28|465.51|462.61|467.35|464.45|465.45|462.55|674
1724688300000|2024-08-26 16:05:00|465.47|462.57|465.79|462.89|465.95|463.05|464.98|462.08|507
1724688600000|2024-08-26 16:10:00|465.8|462.9|467.04|464.14|467.35|464.45|465.8|462.9|409
1724688900000|2024-08-26 16:15:00|467.02|464.12|466.06|463.16|467.35|464.45|465.9|463|538
1724689200000|2024-08-26 16:20:00|466.1|463.2|466.8|463.9|467.2|464.3|465.85|462.95|677
1724689500000|2024-08-26 16:25:00|466.85|463.95|465.75|462.85|467.2|464.3|465.6|462.7|170
1724689800000|2024-08-26 16:30:00|465.85|462.95|465.95|463.05|466.67|463.77|465.5|462.6|177
1724690100000|2024-08-26 16:35:00|465.93|463.03|467.6|464.7|467.7|464.8|465.85|462.95|510
1724690400000|2024-08-26 16:40:00|467.55|464.65|468.1|465.2|468.1|465.2|467.29|464.39|204
1724690700000|2024-08-26 16:45:00|468.05|465.15|467.61|464.71|468.7|465.8|467.31|464.41|333
1724691000000|2024-08-26 16:50:00|467.65|464.75|467.1|464.2|467.8|464.9|466.96|464.06|290
1724691300000|2024-08-26 16:55:00|467.09|464.19|466.8|463.9|467.7|464.8|466.55|463.65|199
1724691600000|2024-08-26 17:00:00|466.74|463.84|467.4|464.5|467.41|464.51|466|463.1|223
1724691900000|2024-08-26 17:05:00|467.39|464.49|466.53|463.63|467.65|464.75|466.51|463.61|328
1724692200000|2024-08-26 17:10:00|466.54|463.64|464.93|462.03|466.56|463.66|464.9|462|377
1724692500000|2024-08-26 17:15:00|465.02|462.12|464.29|461.39|465.81|462.91|464.14|461.24|275
1724692800000|2024-08-26 17:20:00|464.34|461.44|465.09|462.19|465.16|462.26|464.1|461.2|276
1724693100000|2024-08-26 17:25:00|465.11|462.21|464.59|461.69|465.85|462.95|464.15|461.25|368
1724693400000|2024-08-26 17:30:00|464.75|461.85|465.73|462.83|466.3|463.4|464.35|461.45|262
1724693700000|2024-08-26 17:35:00|465.72|462.82|462.85|459.95|465.85|462.95|462.75|459.85|416
1724694000000|2024-08-26 17:40:00|462.9|460|462.92|460.02|463.11|460.21|462.07|459.17|288
1724694300000|2024-08-26 17:45:00|462.97|460.07|459.7|456.8|463.13|460.23|458.9|456|502
1724694600000|2024-08-26 17:50:00|459.55|456.65|459.1|456.2|460.54|457.64|458.3|455.4|495
1724694900000|2024-08-26 17:55:00|459.18|456.28|459.48|456.58|460.4|457.5|459.13|456.23|341
1724695200000|2024-08-26 18:00:00|459.47|456.57|459.05|456.15|460.7|457.8|457.85|454.95|462
1724695500000|2024-08-26 18:05:00|459|456.1|457.36|454.46|459.55|456.65|456.48|453.58|744
1724695800000|2024-08-26 18:10:00|457.39|454.49|458.45|455.55|458.9|456|456.84|453.94|836
1724696100000|2024-08-26 18:15:00|458.4|455.5|456.37|453.47|458.75|455.85|455.66|452.76|821
1724696400000|2024-08-26 18:20:00|456.38|453.48|458.76|455.86|459.03|456.13|456.23|453.33|602
1724696700000|2024-08-26 18:25:00|458.77|455.87|459.65|456.75|460.1|457.2|458.7|455.8|338
1724697000000|2024-08-26 18:30:00|459.48|456.58|460.23|457.33|460.95|458.05|459.48|456.58|562
1724697300000|2024-08-26 18:35:00|460.21|457.31|461.9|459|461.9|459|460|457.1|376
1724697600000|2024-08-26 18:40:00|461.85|458.95|462.15|459.25|462.3|459.4|461.25|458.35|524
1724697900000|2024-08-26 18:45:00|462.2|459.3|460.15|457.25|462.3|459.4|459.94|457.04|517
1724698200000|2024-08-26 18:50:00|460.12|457.22|460.15|457.25|460.53|457.63|459.9|457|405
1724698500000|2024-08-26 18:55:00|460.13|457.23|460.63|457.73|461|458.1|460.13|457.23|174
1724698800000|2024-08-26 19:00:00|460.57|457.67|460.48|457.58|461.5|458.6|460.1|457.2|644
1724699100000|2024-08-26 19:05:00|460.47|457.57|459.45|456.55|460.5|457.6|458.72|455.82|689
1724699400000|2024-08-26 19:10:00|459.3|456.4|460.1|457.2|460.5|457.6|459.3|456.4|256
1724699700000|2024-08-26 19:15:00|460.13|457.23|459.89|456.99|460.5|457.6|459.28|456.38|184
1724700000000|2024-08-26 19:20:00|459.9|457|459.63|456.73|461.1|458.2|459.63|456.73|146
1724700300000|2024-08-26 19:25:00|459.62|456.72|458.8|455.9|459.66|456.76|458.49|455.59|214
1724700600000|2024-08-26 19:30:00|458.79|455.89|459.17|456.27|459.36|456.46|458.49|455.59|559
1724700900000|2024-08-26 19:35:00|459.19|456.29|458.25|455.35|459.28|456.38|458.25|455.35|436
1724701200000|2024-08-26 19:40:00|458.46|455.56|457.56|454.66|458.46|455.56|457.56|454.66|425
1724701500000|2024-08-26 19:45:00|457.58|454.68|457.49|454.59|457.86|454.96|457.4|454.5|253
1724701800000|2024-08-26 19:50:00|457.53|454.63|457.48|454.58|458.65|455.75|457.43|454.53|465
1724702100000|2024-08-26 19:55:00|457.51|454.61|457.25|454.35|457.51|454.61|456.45|453.55|498
1724702400000|2024-08-26 20:00:00|457.2|454.3|456.7|453.8|457.3|454.4|456.39|453.49|487
1724702700000|2024-08-26 20:05:00|456.71|453.81|455.42|452.52|456.81|453.91|454.94|452.04|481
1724703000000|2024-08-26 20:10:00|455.44|452.54|455.9|453|456.05|453.15|455.38|452.48|276
1724703300000|2024-08-26 20:15:00|455.85|452.95|456.3|453.4|457.18|454.28|455.7|452.8|459
1724703600000|2024-08-26 20:20:00|456.2|453.3|456.89|453.99|457.25|454.35|456.2|453.3|200
1724703900000|2024-08-26 20:25:00|456.9|454|457.65|454.75|457.85|454.95|456.72|453.82|269
1724704200000|2024-08-26 20:30:00|457.7|454.8|458.15|455.25|458.3|455.4|457|454.1|336
1724704500000|2024-08-26 20:35:00|458.1|455.2|459.45|456.55|459.5|456.6|458.05|455.15|219
1724704800000|2024-08-26 20:40:00|459.4|456.5|459.83|456.93|460|457.1|459.16|456.26|257
1724705100000|2024-08-26 20:45:00|459.85|456.95|460.05|457.15|460.25|457.35|459.43|456.53|342
1724705400000|2024-08-26 20:50:00|460|457.1|459.3|456.4|460.5|457.6|459.23|456.33|336
1724705700000|2024-08-26 20:55:00|459.29|456.39|458.96|456.06|459.46|456.56|458.87|455.97|183
1724706000000|2024-08-26 21:00:00|458.89|455.99|458.76|455.86|459.08|456.18|458.65|455.75|221
1724706300000|2024-08-26 21:05:00|458.77|455.87|457.8|454.9|458.77|455.87|457.79|454.89|251
1724706600000|2024-08-26 21:10:00|457.79|454.89|456.71|453.81|457.82|454.92|456.63|453.73|251
1724706900000|2024-08-26 21:15:00|456.7|453.8|455.95|453.05|456.71|453.81|455.35|452.45|474
1724707200000|2024-08-26 21:20:00|456.12|453.22|455.92|453.02|456.22|453.32|454.88|451.98|347
1724707500000|2024-08-26 21:25:00|455.91|453.01|456.05|453.15|456.22|453.32|455.33|452.43|183
1724707800000|2024-08-26 21:30:00|456.07|453.17|457.33|454.43|457.33|454.43|455.76|452.86|106
1724708100000|2024-08-26 21:35:00|457.31|454.41|456.99|454.09|457.31|454.41|456.65|453.75|93
1724708400000|2024-08-26 21:40:00|456.94|454.04|457.24|454.34|457.4|454.5|456.73|453.83|149
1724708700000|2024-08-26 21:45:00|457.23|454.33|457.47|454.57|457.7|454.8|457.21|454.31|123
1724709000000|2024-08-26 21:50:00|457.46|454.56|458.51|455.61|458.52|455.62|457.46|454.56|167
1724709300000|2024-08-26 21:55:00|458.59|455.69|458.18|455.28|458.96|456.06|458.18|455.28|85
1724709600000|2024-08-26 22:00:00|458.05|455.15|458.08|455.18|458.39|455.49|457.84|454.94|86
1724709900000|2024-08-26 22:05:00|458.06|455.16|457.02|454.12|458.5|455.6|457.01|454.11|106
1724710200000|2024-08-26 22:10:00|457.03|454.13|458.24|455.34|458.25|455.35|457.03|454.13|142
1724710500000|2024-08-26 22:15:00|458.25|455.35|457.41|454.51|458.45|455.55|457.41|454.51|421
1724710800000|2024-08-26 22:20:00|457.38|454.48|458.2|455.3|458.3|455.4|457.19|454.29|268
1724711100000|2024-08-26 22:25:00|458.25|455.35|458.4|455.5|458.75|455.85|458.14|455.24|178
1724711400000|2024-08-26 22:30:00|458.45|455.55|458.14|455.24|458.5|455.6|457.55|454.65|366
1724711700000|2024-08-26 22:35:00|458.19|455.29|457.68|454.78|458.27|455.37|457.66|454.76|331
1724712000000|2024-08-26 22:40:00|457.67|454.77|458.11|455.21|458.25|455.35|457.54|454.64|294
1724712300000|2024-08-26 22:45:00|458.1|455.2|458.95|456.05|459.2|456.3|458.03|455.13|364
1724712600000|2024-08-26 22:50:00|459|456.1|459.46|456.56|459.5|456.6|458.59|455.69|218
1724712900000|2024-08-26 22:55:00|459.4|456.5|459.39|456.49|459.8|456.9|459.1|456.2|358
1724713200000|2024-08-26 23:00:00|459.32|456.42|459|456.1|459.39|456.49|458.7|455.8|275
1724713500000|2024-08-26 23:05:00|459.09|456.19|459.21|456.31|459.25|456.35|458.5|455.6|144
1724713800000|2024-08-26 23:10:00|459.25|456.35|460.1|457.2|460.1|457.2|459.15|456.25|281
1724714100000|2024-08-26 23:15:00|460.05|457.15|460.01|457.11|460.5|457.6|460|457.1|184
1724714400000|2024-08-26 23:20:00|460|457.1|460.65|457.75|460.95|458.05|459.89|456.99|347
1724714700000|2024-08-26 23:25:00|460.6|457.7|460.43|457.53|460.7|457.8|460.26|457.36|126
1724715000000|2024-08-26 23:30:00|460.44|457.54|459.75|456.85|460.44|457.54|459.63|456.73|274
1724715300000|2024-08-26 23:35:00|459.8|456.9|459.11|456.21|459.8|456.9|459.02|456.12|269
1724715600000|2024-08-26 23:40:00|459.13|456.23|458.62|455.72|459.13|456.23|458.5|455.6|293
1724715900000|2024-08-26 23:45:00|458.67|455.77|458.09|455.19|459.06|456.16|457.89|454.99|367
1724716200000|2024-08-26 23:50:00|458.08|455.18|457.13|454.23|458.09|455.19|457|454.1|408
1724716500000|2024-08-26 23:55:00|456.95|454.05|457.35|454.45|457.8|454.9|456.8|453.9|334
1724716800000|2024-08-27 00:00:00|457.23|454.33|458.35|455.45|458.95|456.05|457.23|454.33|480
1724717100000|2024-08-27 00:05:00|458.4|455.5|460.15|457.25|460.15|457.25|458.23|455.33|441
1724717400000|2024-08-27 00:10:00|460.2|457.3|460.07|457.17|460.65|457.75|459.77|456.87|482
1724717700000|2024-08-27 00:15:00|460.08|457.18|460.3|457.4|460.35|457.45|459.15|456.25|213
1724718000000|2024-08-27 00:20:00|460.45|457.55|460.25|457.35|460.9|458|460.05|457.15|452
1724718300000|2024-08-27 00:25:00|460.2|457.3|460.35|457.45|460.8|457.9|460.1|457.2|249
1724718600000|2024-08-27 00:30:00|460.32|457.42|460.14|457.24|460.85|457.95|459.73|456.83|537
1724718900000|2024-08-27 00:35:00|460.27|457.37|461.13|458.23|461.3|458.4|459.88|456.98|487
1724719200000|2024-08-27 00:40:00|461.15|458.25|461.65|458.75|461.95|459.05|460.7|457.8|441
1724719500000|2024-08-27 00:45:00|461.85|458.95|460.7|457.8|461.85|458.95|460.13|457.23|471
1724719800000|2024-08-27 00:50:00|460.68|457.78|459.9|457|460.7|457.8|459.36|456.46|648
1724720100000|2024-08-27 00:55:00|459.88|456.98|459.95|457.05|460.15|457.25|459.38|456.48|648
1724720400000|2024-08-27 01:00:00|459.9|457|461.37|458.47|461.7|458.8|459.35|456.45|663
1724720700000|2024-08-27 01:05:00|461.32|458.42|460.85|457.95|461.9|459|460.54|457.64|543
1724721000000|2024-08-27 01:10:00|460.93|458.03|460.13|457.23|461.05|458.15|459.87|456.97|556
1724721300000|2024-08-27 01:15:00|460.06|457.16|461.9|459|461.9|459|460.06|457.16|617
1724721600000|2024-08-27 01:20:00|462|459.1|462.6|459.7|462.9|460|461.9|459|538
1724721900000|2024-08-27 01:25:00|462.65|459.75|462.65|459.75|463|460.1|462.24|459.34|458
1724722200000|2024-08-27 01:30:00|462.7|459.8|463.65|460.75|463.7|460.8|462.26|459.36|315
1724722500000|2024-08-27 01:35:00|463.6|460.7|462.5|459.6|463.8|460.9|462.46|459.56|435
1724722800000|2024-08-27 01:40:00|462.52|459.62|461.93|459.03|462.52|459.62|461.71|458.81|550
1724723100000|2024-08-27 01:45:00|461.86|458.96|462.6|459.7|462.65|459.75|461.51|458.61|407
1724723400000|2024-08-27 01:50:00|462.65|459.75|462.7|459.8|462.7|459.8|462.29|459.39|76
1724723700000|2024-08-27 01:55:00|462.65|459.75|462.1|459.2|463|460.1|461.87|458.97|179
1724724000000|2024-08-27 02:00:00|462.09|459.19|462.15|459.25|462.4|459.5|460.88|457.98|474
1724724300000|2024-08-27 02:05:00|462.2|459.3|462.7|459.8|462.82|459.92|461.4|458.5|325
1724724600000|2024-08-27 02:10:00|462.71|459.81|463.5|460.6|463.75|460.85|462.71|459.81|401
1724724900000|2024-08-27 02:15:00|463.49|460.59|463.34|460.44|463.7|460.8|463.15|460.25|235
1724725200000|2024-08-27 02:20:00|463.22|460.32|463.9|461|464.1|461.2|463.21|460.31|390
1724725500000|2024-08-27 02:25:00|463.73|460.83|463.5|460.6|464|461.1|463.22|460.32|470
1724725800000|2024-08-27 02:30:00|463.48|460.58|463.45|460.55|463.9|461|462.83|459.93|263
1724726100000|2024-08-27 02:35:00|463.46|460.56|462.99|460.09|463.6|460.7|462.84|459.94|257
1724726400000|2024-08-27 02:40:00|463.08|460.18|461.78|458.88|463.1|460.2|461.71|458.81|478
1724726700000|2024-08-27 02:45:00|461.7|458.8|461|458.1|462|459.1|460.68|457.78|544
1724727000000|2024-08-27 02:50:00|460.98|458.08|461.65|458.75|461.95|459.05|460.93|458.03|365
1724727300000|2024-08-27 02:55:00|461.66|458.76|461.29|458.39|461.91|459.01|461.29|458.39|259
1724727600000|2024-08-27 03:00:00|461.33|458.43|460.94|458.04|461.4|458.5|460.53|457.63|583
1724727900000|2024-08-27 03:05:00|460.93|458.03|460.2|457.3|461.15|458.25|459.99|457.09|498
1724728200000|2024-08-27 03:10:00|460.07|457.17|460.5|457.6|460.7|457.8|460|457.1|493
1724728500000|2024-08-27 03:15:00|460.47|457.57|460.71|457.81|461.3|458.4|460.32|457.42|440
1724728800000|2024-08-27 03:20:00|460.72|457.82|461.9|459|461.9|459|460.37|457.47|193
1724729100000|2024-08-27 03:25:00|461.7|458.8|461.9|459|462.2|459.3|461.61|458.71|233
1724729400000|2024-08-27 03:30:00|462.02|459.12|461.78|458.88|462.13|459.23|461.61|458.71|292
1724729700000|2024-08-27 03:35:00|461.77|458.87|462.06|459.16|462.8|459.9|461.76|458.86|352
1724730000000|2024-08-27 03:40:00|462.09|459.19|462.28|459.38|462.6|459.7|462.04|459.14|250
1724730300000|2024-08-27 03:45:00|462.29|459.39|462.18|459.28|462.8|459.9|462.12|459.22|172
1724730600000|2024-08-27 03:50:00|462.19|459.29|462.4|459.5|462.5|459.6|462.04|459.14|216
1724730900000|2024-08-27 03:55:00|462.45|459.55|462.5|459.6|462.6|459.7|462.4|459.5|61
1724731200000|2024-08-27 04:00:00|462.4|459.5|462.15|459.25|462.6|459.7|461.81|458.91|139
1724731500000|2024-08-27 04:05:00|462.14|459.24|462.15|459.25|462.35|459.45|461.73|458.83|362
1724731800000|2024-08-27 04:10:00|462.13|459.23|461.87|458.97|462.75|459.85|461.83|458.93|328
1724732100000|2024-08-27 04:15:00|461.95|459.05|461.51|458.61|462.25|459.35|461.39|458.49|269
1724732400000|2024-08-27 04:20:00|461.5|458.6|461.93|459.03|462.3|459.4|461.5|458.6|60
1724732700000|2024-08-27 04:25:00|461.92|459.02|462.1|459.2|462.45|459.55|461.91|459.01|146
1724733000000|2024-08-27 04:30:00|462.15|459.25|462.8|459.9|462.8|459.9|461.94|459.04|284
1724733300000|2024-08-27 04:35:00|462.9|460|464.6|461.7|464.85|461.95|462.9|460|435
1724733600000|2024-08-27 04:40:00|464.65|461.75|465.1|462.2|465.3|462.4|464.5|461.6|385
1724733900000|2024-08-27 04:45:00|465.15|462.25|465.55|462.65|465.6|462.7|465.05|462.15|295
1724734200000|2024-08-27 04:50:00|465.5|462.6|464.93|462.03|465.75|462.85|464.93|462.03|354
1724734500000|2024-08-27 04:55:00|464.95|462.05|464.45|461.55|465.15|462.25|464.21|461.31|194
1724734800000|2024-08-27 05:00:00|464.51|461.61|464.85|461.95|464.9|462|463.82|460.92|372
1724735100000|2024-08-27 05:05:00|464.8|461.9|465.25|462.35|465.45|462.55|464.6|461.7|377
1724735400000|2024-08-27 05:10:00|465.15|462.25|464.9|462|465.4|462.5|464.53|461.63|242
1724735700000|2024-08-27 05:15:00|464.88|461.98|465.15|462.25|465.25|462.35|464.39|461.49|286
1724736000000|2024-08-27 05:20:00|465.1|462.2|465.5|462.6|465.65|462.75|465|462.1|388
1724736300000|2024-08-27 05:25:00|465.6|462.7|464.84|461.94|465.85|462.95|464.63|461.73|227
1724736600000|2024-08-27 05:30:00|464.95|462.05|465.4|462.5|465.55|462.65|464.44|461.54|240
1724736900000|2024-08-27 05:35:00|465.32|462.42|466.45|463.55|466.6|463.7|465.1|462.2|387
1724737200000|2024-08-27 05:40:00|466.5|463.6|467|464.1|467.1|464.2|465.73|462.83|347
1724737500000|2024-08-27 05:45:00|466.9|464|466.8|463.9|467|464.1|466.05|463.15|296
1724737800000|2024-08-27 05:50:00|466.78|463.88|466.62|463.72|467.4|464.5|466.43|463.53|374
1724738100000|2024-08-27 05:55:00|466.69|463.79|466.83|463.93|467.01|464.11|465.88|462.98|394
1724738400000|2024-08-27 06:00:00|466.86|463.96|466.5|463.6|467.2|464.3|465.94|463.04|523
1724738700000|2024-08-27 06:05:00|466.45|463.55|465.8|462.9|466.6|463.7|465.68|462.78|413
1724739000000|2024-08-27 06:10:00|465.7|462.8|467.08|464.18|467.4|464.5|465.59|462.69|323
1724739300000|2024-08-27 06:15:00|467.03|464.13|466.45|463.55|467.65|464.75|466.4|463.5|422
1724739600000|2024-08-27 06:20:00|466.4|463.5|465.2|462.3|466.7|463.8|465.08|462.18|479
1724739900000|2024-08-27 06:25:00|465.18|462.28|464.8|461.9|465.55|462.65|464.62|461.72|442
1724740200000|2024-08-27 06:30:00|464.78|461.88|464.74|461.84|465.5|462.6|464.3|461.4|607
1724740500000|2024-08-27 06:35:00|464.72|461.82|465|462.1|465.6|462.7|463.49|460.59|647
1724740800000|2024-08-27 06:40:00|464.9|462|464.12|461.22|465.55|462.65|463.9|461|447
1724741100000|2024-08-27 06:45:00|464.07|461.17|463.63|460.73|464.12|461.22|463.03|460.13|352
1724741400000|2024-08-27 06:50:00|463.65|460.75|463.8|460.9|464.5|461.6|463.44|460.54|383
1724741700000|2024-08-27 06:55:00|463.81|460.91|463.6|460.7|463.89|460.99|463.05|460.15|308
1724742000000|2024-08-27 07:00:00|463.59|460.69|463.88|460.98|464.05|461.15|463.28|460.38|332
1724742300000|2024-08-27 07:05:00|463.78|460.88|463.84|460.94|464.1|461.2|463.4|460.5|410
1724742600000|2024-08-27 07:10:00|463.97|461.07|464.5|461.6|464.5|461.6|463.68|460.78|353
1724742900000|2024-08-27 07:15:00|464.13|461.23|463.39|460.49|464.5|461.6|463.01|460.11|513
1724743200000|2024-08-27 07:20:00|463.55|460.65|463.1|460.2|463.7|460.8|462.64|459.74|459
1724743500000|2024-08-27 07:25:00|463.03|460.13|463.94|461.04|464.25|461.35|462.85|459.95|264
1724743800000|2024-08-27 07:30:00|463.89|460.99|464.25|461.35|464.45|461.55|463.1|460.2|333
1724744100000|2024-08-27 07:35:00|464.18|461.28|463.37|460.47|464.35|461.45|463.32|460.42|316
1724744400000|2024-08-27 07:40:00|463.39|460.49|462.6|459.7|463.51|460.61|462.54|459.64|340
1724744700000|2024-08-27 07:45:00|462.65|459.75|463.14|460.24|463.25|460.35|462.5|459.6|337
1724745000000|2024-08-27 07:50:00|463.15|460.25|463|460.1|463.34|460.44|462.48|459.58|330
1724745300000|2024-08-27 07:55:00|463.05|460.15|463.45|460.55|463.55|460.65|462.94|460.04|291
1724745600000|2024-08-27 08:00:00|463.27|460.37|465.2|462.3|465.6|462.7|463.22|460.32|395
1724745900000|2024-08-27 08:05:00|465.15|462.25|463.44|460.54|465.15|462.25|463.35|460.45|344
1724746200000|2024-08-27 08:10:00|463.4|460.5|462.4|459.5|463.63|460.73|461.86|458.96|376
1724746500000|2024-08-27 08:15:00|462.37|459.47|460.8|457.9|462.4|459.5|460.57|457.67|271
1724746800000|2024-08-27 08:20:00|460.9|458|460.59|457.69|461.6|458.7|460.59|457.69|272
1724747100000|2024-08-27 08:25:00|460.54|457.64|460.31|457.41|460.8|457.9|460.16|457.26|407
1724747400000|2024-08-27 08:30:00|460.36|457.46|459.38|456.48|460.65|457.75|459.16|456.26|285
1724747700000|2024-08-27 08:35:00|459.39|456.49|459.34|456.44|459.48|456.58|458.9|456|197
1724748000000|2024-08-27 08:40:00|459.32|456.42|459.27|456.37|459.5|456.6|459.05|456.15|244
1724748300000|2024-08-27 08:45:00|459.26|456.36|459.85|456.95|460.1|457.2|459.26|456.36|193
1724748600000|2024-08-27 08:50:00|459.81|456.91|459.94|457.04|460|457.1|459.54|456.64|136
1724748900000|2024-08-27 08:55:00|459.99|457.09|460.05|457.15|460.2|457.3|459.99|457.09|22
1724749200000|2024-08-27 09:00:00|460.15|457.25|459.38|456.48|460.2|457.3|458.67|455.77|275
1724749500000|2024-08-27 09:05:00|459.41|456.51|459.2|456.3|459.96|457.06|459.1|456.2|275
1724749800000|2024-08-27 09:10:00|459.19|456.29|459.85|456.95|459.95|457.05|459.11|456.21|201
1724750100000|2024-08-27 09:15:00|459.83|456.93|460.75|457.85|461.45|458.55|459.6|456.7|371
1724750400000|2024-08-27 09:20:00|460.73|457.83|460.85|457.95|461.55|458.65|460.7|457.8|236
1724750700000|2024-08-27 09:25:00|460.8|457.9|461.1|458.2|461.35|458.45|460.4|457.5|99
1724751000000|2024-08-27 09:30:00|461.11|458.21|460.85|457.95|461.65|458.75|460.56|457.66|148
1724751300000|2024-08-27 09:35:00|460.9|458|459.3|456.4|461.15|458.25|459.25|456.35|269
1724751600000|2024-08-27 09:40:00|459.25|456.35|458.02|455.12|459.3|456.4|457.92|455.02|361
1724751900000|2024-08-27 09:45:00|458.07|455.17|457.05|454.15|458.85|455.95|456.5|453.6|359
1724752200000|2024-08-27 09:50:00|457.1|454.2|456.61|453.71|457.4|454.5|456.54|453.64|253
1724752500000|2024-08-27 09:55:00|456.58|453.68|457.2|454.3|457.4|454.5|456.58|453.68|253
1724752800000|2024-08-27 10:00:00|457.25|454.35|456.8|453.9|457.6|454.7|456.34|453.44|325
1724753100000|2024-08-27 10:05:00|456.78|453.88|457|454.1|457.42|454.52|455.44|452.54|403
1724753400000|2024-08-27 10:10:00|457.05|454.15|457.01|454.11|457.5|454.6|456.77|453.87|339
1724753700000|2024-08-27 10:15:00|457.02|454.12|456.2|453.3|457.12|454.22|455.43|452.53|449
1724754000000|2024-08-27 10:20:00|456.3|453.4|455|452.1|456.35|453.45|455|452.1|435
1724754300000|2024-08-27 10:25:00|455.12|452.22|455.9|453|456.25|453.35|455.08|452.18|382
1724754600000|2024-08-27 10:30:00|455.85|452.95|455.33|452.43|456.35|453.45|454.9|452|381
1724754900000|2024-08-27 10:35:00|455.35|452.45|454.3|451.4|455.7|452.8|453.2|450.3|341
1724755200000|2024-08-27 10:40:00|454.28|451.38|453.51|450.61|454.65|451.75|453.43|450.53|266
1724755500000|2024-08-27 10:45:00|453.48|450.58|453.2|450.3|453.6|450.7|452.7|449.8|238
1724755800000|2024-08-27 10:50:00|453.15|450.25|452.83|449.93|453.47|450.57|452.7|449.8|291
1724756100000|2024-08-27 10:55:00|452.8|449.9|452.66|449.76|453.35|450.45|452.55|449.65|315
1724756400000|2024-08-27 11:00:00|452.7|449.8|453.1|450.2|453.1|450.2|451.6|448.7|318
1724756700000|2024-08-27 11:05:00|453.15|450.25|454.48|451.58|455|452.1|453.15|450.25|393
1724757000000|2024-08-27 11:10:00|454.49|451.59|455.13|452.23|455.4|452.5|454.25|451.35|247
1724757300000|2024-08-27 11:15:00|455.15|452.25|455.29|452.39|455.9|453|455.15|452.25|191
1724757600000|2024-08-27 11:20:00|455.25|452.35|455.3|452.4|455.5|452.6|454.35|451.45|137
1724757900000|2024-08-27 11:25:00|455.35|452.45|455.43|452.53|455.9|453|455.17|452.27|95
1724758200000|2024-08-27 11:30:00|455.46|452.56|454.93|452.03|455.7|452.8|454.56|451.66|356
1724758500000|2024-08-27 11:35:00|454.95|452.05|455.7|452.8|455.7|452.8|454.93|452.03|56
1724758800000|2024-08-27 11:40:00|455.8|452.9|454.93|452.03|455.9|453|454.84|451.94|119
1724759100000|2024-08-27 11:45:00|454.9|452|454.3|451.4|455|452.1|454.13|451.23|321
1724759400000|2024-08-27 11:50:00|454.2|451.3|454|451.1|454.2|451.3|453.8|450.9|53
1724759700000|2024-08-27 11:55:00|454.15|451.25|453.92|451.02|454.55|451.65|453.75|450.85|293
1724760000000|2024-08-27 12:00:00|453.93|451.03|452.92|450.02|454.2|451.3|452.92|450.02|183
1724760300000|2024-08-27 12:05:00|453.06|450.16|453.2|450.3|453.4|450.5|452.29|449.39|325
1724760600000|2024-08-27 12:10:00|453.22|450.32|454.3|451.4|454.65|451.75|453.22|450.32|449
1724760900000|2024-08-27 12:15:00|454.28|451.38|453.33|450.43|454.65|451.75|453.33|450.43|213
1724761200000|2024-08-27 12:20:00|453.29|450.39|452.95|450.05|453.4|450.5|452.69|449.79|238
1724761500000|2024-08-27 12:25:00|452.98|450.08|453.23|450.33|453.75|450.85|452.95|450.05|310
1724761800000|2024-08-27 12:30:00|453.2|450.3|453.6|450.7|453.8|450.9|452.83|449.93|167
1724762100000|2024-08-27 12:35:00|453.7|450.8|453.49|450.59|453.95|451.05|453|450.1|185
1724762400000|2024-08-27 12:40:00|453.6|450.7|452.8|449.9|453.8|450.9|451.75|448.85|208
1724762700000|2024-08-27 12:45:00|452.75|449.85|454.4|451.5|454.45|451.55|452.62|449.72|158
1724763000000|2024-08-27 12:50:00|454.35|451.45|454.83|451.93|454.95|452.05|453.65|450.75|459
1724763300000|2024-08-27 12:55:00|454.85|451.95|456.03|453.13|456.15|453.25|454.75|451.85|421
1724763600000|2024-08-27 13:00:00|456.05|453.15|454.68|451.78|456.3|453.4|454.37|451.47|275
1724763900000|2024-08-27 13:05:00|454.7|451.8|455.35|452.45|455.35|452.45|454.41|451.51|263
1724764200000|2024-08-27 13:10:00|455.33|452.43|455.25|452.35|456.16|453.26|454.83|451.93|190
1724764500000|2024-08-27 13:15:00|455.35|452.45|454.34|451.44|456.01|453.11|454.26|451.36|293
1724764800000|2024-08-27 13:20:00|454.32|451.42|455.4|452.5|455.9|453|453.99|451.09|596
1724765100000|2024-08-27 13:25:00|455.39|452.49|455.65|452.75|455.8|452.9|455.15|452.25|120
1724765400000|2024-08-27 13:30:00|455.6|452.7|455.58|452.68|456.1|453.2|455.2|452.3|187
1724765700000|2024-08-27 13:35:00|455.78|452.88|454.14|451.24|456|453.1|454.09|451.19|534
1724766000000|2024-08-27 13:40:00|454.15|451.25|454.7|451.8|455.35|452.45|453.99|451.09|550
1724766300000|2024-08-27 13:45:00|454.65|451.75|455.41|452.51|455.6|452.7|454.41|451.51|355
1724766600000|2024-08-27 13:50:00|455.36|452.46|455.5|452.6|456.25|453.35|455.25|452.35|456
1724766900000|2024-08-27 13:55:00|455.54|452.64|454.21|451.31|455.85|452.95|454.11|451.21|460
1724767200000|2024-08-27 14:00:00|454.23|451.33|454.01|451.11|455|452.1|453.59|450.69|328
1724767500000|2024-08-27 14:05:00|454.03|451.13|453.4|450.5|454.47|451.57|452.76|449.86|662
1724767800000|2024-08-27 14:10:00|453.35|450.45|452.48|449.58|453.8|450.9|451.25|448.35|402
1724768100000|2024-08-27 14:15:00|452.43|449.53|454.35|451.45|455.1|452.2|452.43|449.53|689
1724768400000|2024-08-27 14:20:00|454.25|451.35|455.3|452.4|455.6|452.7|453.7|450.8|432
1724768700000|2024-08-27 14:25:00|455.34|452.44|456.1|453.2|456.25|453.35|455.2|452.3|201
1724769000000|2024-08-27 14:30:00|456.06|453.16|457.65|454.75|458.2|455.3|455.75|452.85|609
1724769300000|2024-08-27 14:35:00|457.7|454.8|458.05|455.15|458.4|455.5|456.9|454|662
1724769600000|2024-08-27 14:40:00|458|455.1|456.78|453.88|458.1|455.2|456.75|453.85|605
1724769900000|2024-08-27 14:45:00|456.8|453.9|455.95|453.05|457.05|454.15|455.3|452.4|401
1724770200000|2024-08-27 14:50:00|455.9|453|455.2|452.3|456|453.1|455|452.1|212
1724770500000|2024-08-27 14:55:00|455.15|452.25|455.45|452.55|455.65|452.75|454.7|451.8|657
1724770800000|2024-08-27 15:00:00|455.5|452.6|453.3|450.4|455.65|452.75|453.1|450.2|670
1724771100000|2024-08-27 15:05:00|453.35|450.45|454.7|451.8|454.7|451.8|452.6|449.7|728
1724771400000|2024-08-27 15:10:00|454.66|451.76|455.1|452.2|455.6|452.7|454.45|451.55|110
1724771700000|2024-08-27 15:15:00|455|452.1|454.5|451.6|455.1|452.2|453.8|450.9|185
1724772000000|2024-08-27 15:20:00|454.55|451.65|453.35|450.45|454.55|451.65|453.22|450.32|615
1724772300000|2024-08-27 15:25:00|453.3|450.4|453.85|450.95|454.3|451.4|453.15|450.25|577
1724772600000|2024-08-27 15:30:00|453.8|450.9|453.8|450.9|454.6|451.7|453.12|450.22|124
1724772900000|2024-08-27 15:35:00|453.75|450.85|454.94|452.04|455.15|452.25|453.38|450.48|509
1724773200000|2024-08-27 15:40:00|454.99|452.09|455.3|452.4|455.75|452.85|454.8|451.9|394
1724773500000|2024-08-27 15:45:00|455.2|452.3|454.1|451.2|455.2|452.3|453.95|451.05|238
1724773800000|2024-08-27 15:50:00|454.15|451.25|453.7|450.8|454.5|451.6|453.6|450.7|536
1724774100000|2024-08-27 15:55:00|453.8|450.9|453.9|451|454.5|451.6|453.55|450.65|397
1724774400000|2024-08-27 16:00:00|453.8|450.9|451.7|448.8|453.8|450.9|451.6|448.7|201
1724774700000|2024-08-27 16:05:00|451.65|448.75|452.45|449.55|452.65|449.75|451.46|448.56|177
1724775000000|2024-08-27 16:10:00|452.4|449.5|456.15|453.25|456.3|453.4|452.4|449.5|552
1724775300000|2024-08-27 16:15:00|456.05|453.15|456.85|453.95|457.5|454.6|455.5|452.6|580
1724775600000|2024-08-27 16:20:00|457|454.1|456.65|453.75|457.25|454.35|456|453.1|503
1724775900000|2024-08-27 16:25:00|456.73|453.83|456.52|453.62|456.95|454.05|455.65|452.75|332
1724776200000|2024-08-27 16:30:00|456.49|453.59|456.7|453.8|457.35|454.45|456.15|453.25|440
1724776500000|2024-08-27 16:35:00|456.69|453.79|455.1|452.2|456.7|453.8|454.59|451.69|406
1724776800000|2024-08-27 16:40:00|455.05|452.15|454.53|451.63|455.2|452.3|453.75|450.85|488
1724777100000|2024-08-27 16:45:00|454.55|451.65|455.45|452.55|456.05|453.15|454.55|451.65|543
1724777400000|2024-08-27 16:50:00|455.5|452.6|454.32|451.42|456.35|453.45|454.28|451.38|305
1724777700000|2024-08-27 16:55:00|454.3|451.4|453.3|450.4|454.88|451.98|453.3|450.4|139
1724778000000|2024-08-27 17:00:00|453.25|450.35|453.3|450.4|453.65|450.75|452.22|449.32|325
1724778300000|2024-08-27 17:05:00|453.2|450.3|453.9|451|454.05|451.15|452.72|449.82|456
1724778600000|2024-08-27 17:10:00|453.88|450.98|453.91|451.01|454.4|451.5|452.92|450.02|256
1724778900000|2024-08-27 17:15:00|453.94|451.04|453.9|451|454.8|451.9|453.73|450.83|117
1724779200000|2024-08-27 17:20:00|453.72|450.82|455.2|452.3|455.4|452.5|453.7|450.8|84
1724779500000|2024-08-27 17:25:00|455.4|452.5|455.75|452.85|456.15|453.25|455.4|452.5|223
1724779800000|2024-08-27 17:30:00|455.73|452.83|455.15|452.25|455.9|453|454.8|451.9|195
1724780100000|2024-08-27 17:35:00|455.13|452.23|454.5|451.6|455.4|452.5|454|451.1|391
1724780400000|2024-08-27 17:40:00|454.4|451.5|454.3|451.4|454.85|451.95|453.8|450.9|492
1724780700000|2024-08-27 17:45:00|454.55|451.65|454.9|452|455.3|452.4|454.48|451.58|402
1724781000000|2024-08-27 17:50:00|455|452.1|455.5|452.6|456|453.1|454.9|452|82
1724781300000|2024-08-27 17:55:00|455.6|452.7|456.7|453.8|456.75|453.85|455.45|452.55|218
1724781600000|2024-08-27 18:00:00|456.75|453.85|456|453.1|456.75|453.85|455.85|452.95|165
1724781900000|2024-08-27 18:05:00|456.05|453.15|455.5|452.6|456.5|453.6|455.4|452.5|67
1724782200000|2024-08-27 18:10:00|455.4|452.5|456.2|453.3|456.2|453.3|455.4|452.5|62
1724782500000|2024-08-27 18:15:00|456.15|453.25|458.3|455.4|458.3|455.4|456.1|453.2|242
1724782800000|2024-08-27 18:20:00|458.25|455.35|458.78|455.88|459.6|456.7|458.15|455.25|501
1724783100000|2024-08-27 18:25:00|458.8|455.9|457.7|454.8|458.85|455.95|457.6|454.7|290
1724783400000|2024-08-27 18:30:00|457.8|454.9|459.09|456.19|459.15|456.25|457.7|454.8|460
1724783700000|2024-08-27 18:35:00|459.15|456.25|459.1|456.2|459.4|456.5|458.7|455.8|413
1724784000000|2024-08-27 18:40:00|459.05|456.15|459.65|456.75|459.7|456.8|458.75|455.85|460
1724784300000|2024-08-27 18:45:00|459.6|456.7|458.45|455.55|459.7|456.8|458.4|455.5|137
1724784600000|2024-08-27 18:50:00|458.4|455.5|458.13|455.23|458.75|455.85|457.95|455.05|193
1724784900000|2024-08-27 18:55:00|458.05|455.15|458.75|455.85|459|456.1|458.05|455.15|169
1724785200000|2024-08-27 19:00:00|458.8|455.9|457.73|454.83|459|456.1|457.72|454.82|256
1724785500000|2024-08-27 19:05:00|457.7|454.8|458.13|455.23|458.55|455.65|457.42|454.52|295
1724785800000|2024-08-27 19:10:00|458.1|455.2|458.8|455.9|458.8|455.9|458.1|455.2|109
1724786100000|2024-08-27 19:15:00|458.75|455.85|457.92|455.02|458.8|455.9|457.69|454.79|204
1724786400000|2024-08-27 19:20:00|457.9|455|457.3|454.4|457.92|455.02|457.15|454.25|228
1724786700000|2024-08-27 19:25:00|457.35|454.45|457.55|454.65|457.85|454.95|457.2|454.3|179
1724787000000|2024-08-27 19:30:00|457.5|454.6|456.65|453.75|457.5|454.6|456.5|453.6|163
1724787300000|2024-08-27 19:35:00|456.7|453.8|456.75|453.85|457|454.1|456.01|453.11|205
1724787600000|2024-08-27 19:40:00|456.7|453.8|456.85|453.95|457.25|454.35|456.51|453.61|226
1724787900000|2024-08-27 19:45:00|456.8|453.9|457.15|454.25|457.4|454.5|456.8|453.9|324
1724788200000|2024-08-27 19:50:00|457|454.1|456.1|453.2|457.15|454.25|456.03|453.13|189
1724788500000|2024-08-27 19:55:00|456.05|453.15|456.55|453.65|456.65|453.75|455.48|452.58|226
1724788800000|2024-08-27 20:00:00|456.45|453.55|455.8|452.9|456.55|453.65|455.17|452.27|183
1724789100000|2024-08-27 20:05:00|455.7|452.8|454.95|452.05|455.7|452.8|454.84|451.94|143
1724789400000|2024-08-27 20:10:00|454.94|452.04|455.2|452.3|455.9|453|454.8|451.9|223
1724789700000|2024-08-27 20:15:00|455.08|452.18|455.67|452.77|455.75|452.85|454.19|451.29|243
1724790000000|2024-08-27 20:20:00|455.7|452.8|455.5|452.6|456|453.1|454.45|451.55|178
1724790300000|2024-08-27 20:25:00|455.45|452.55|455.9|453|455.95|453.05|455.11|452.21|159
1724790600000|2024-08-27 20:30:00|455.85|452.95|455.3|452.4|455.85|452.95|455.1|452.2|283
1724790900000|2024-08-27 20:35:00|455.35|452.45|454.7|451.8|455.55|452.65|454.4|451.5|169
1724791200000|2024-08-27 20:40:00|454.63|451.73|454|451.1|455.2|452.3|453.47|450.57|96
1724791500000|2024-08-27 20:45:00|454.05|451.15|454.42|451.52|454.7|451.8|454|451.1|149
1724791800000|2024-08-27 20:50:00|454.48|451.58|453.53|450.63|454.6|451.7|453.42|450.52|39
1724792100000|2024-08-27 20:55:00|453.5|450.6|453.03|450.13|453.6|450.7|452.84|449.94|72
1724792400000|2024-08-27 21:00:00|453.1|450.2|454.18|451.28|454.19|451.29|452.81|449.91|237
1724792700000|2024-08-27 21:05:00|454.12|451.22|452.61|449.71|454.19|451.29|451.69|448.79|387
1724793000000|2024-08-27 21:10:00|452.62|449.72|449.28|446.38|453.08|450.18|447.62|444.72|544
1724793300000|2024-08-27 21:15:00|449.26|446.36|448.79|445.89|450.55|447.65|447.81|444.91|844
1724793600000|2024-08-27 21:20:00|448.81|445.91|450.12|447.22|450.24|447.34|447.91|445.01|394
1724793900000|2024-08-27 21:25:00|450.11|447.21|448.22|445.32|450.12|447.22|447.68|444.78|277
1724794200000|2024-08-27 21:30:00|448.17|445.27|448.29|445.39|448.58|445.68|447.09|444.19|318
1724794500000|2024-08-27 21:35:00|448.26|445.36|444.84|441.94|448.51|445.61|442.12|439.22|495
1724794800000|2024-08-27 21:40:00|444.82|441.92|446|443.1|446.67|443.77|444.63|441.73|335
1724795100000|2024-08-27 21:45:00|445.97|443.07|436.72|433.82|446.06|443.16|435.12|432.22|636
1724795400000|2024-08-27 21:50:00|436.73|433.83|439.17|436.27|440.78|437.88|436.73|433.83|586
1724795700000|2024-08-27 21:55:00|439.16|436.26|440.7|437.8|440.83|437.93|438.9|436|516
1724796000000|2024-08-27 22:00:00|440.68|437.78|440.66|437.76|441.21|438.31|439.38|436.48|743
1724796300000|2024-08-27 22:05:00|440.64|437.74|436|433.1|440.72|437.82|435.63|432.73|843
1724796600000|2024-08-27 22:10:00|436.15|433.25|427.73|424.83|437.75|434.85|426.93|424.03|906
1724796900000|2024-08-27 22:15:00|427.87|424.97|433.44|430.54|433.75|430.85|426.09|423.19|987
1724797200000|2024-08-27 22:20:00|433.45|430.55|431.42|428.52|434.24|431.34|431.02|428.12|898
1724797500000|2024-08-27 22:25:00|431.46|428.56|429.17|426.27|432.64|429.74|428.8|425.9|865
1724797800000|2024-08-27 22:30:00|429.15|426.25|427.15|424.25|430|427.1|426.71|423.81|875
1724798100000|2024-08-27 22:35:00|427.18|424.28|429.57|426.67|429.9|427|426.7|423.8|855
1724798400000|2024-08-27 22:40:00|429.58|426.68|428.91|426.01|431.64|428.74|428.7|425.8|817
1724798700000|2024-08-27 22:45:00|428.86|425.96|430.87|427.97|431.13|428.23|428.37|425.47|789
1724799000000|2024-08-27 22:50:00|430.83|427.93|435.42|432.52|437.31|434.41|430.4|427.5|810
1724799300000|2024-08-27 22:55:00|435.38|432.48|437.42|434.52|437.9|435|435.34|432.44|484
1724799600000|2024-08-27 23:00:00|437.4|434.5|436.16|433.26|437.4|434.5|435.77|432.87|533
1724799900000|2024-08-27 23:05:00|436.1|433.2|437.03|434.13|437.5|434.6|435.3|432.4|776
1724800200000|2024-08-27 23:10:00|437.04|434.14|435.93|433.03|437.23|434.33|435.14|432.24|415
1724800500000|2024-08-27 23:15:00|435.99|433.09|437.53|434.63|437.75|434.85|435.83|432.93|454
1724800800000|2024-08-27 23:20:00|437.55|434.65|438.2|435.3|438.2|435.3|437.2|434.3|691
1724801100000|2024-08-27 23:25:00|438.15|435.25|439.3|436.4|439.4|436.5|437.87|434.97|490
1724801400000|2024-08-27 23:30:00|439.35|436.45|438.1|435.2|439.35|436.45|437.72|434.82|481
1724801700000|2024-08-27 23:35:00|438.04|435.14|439.11|436.21|439.11|436.21|437.8|434.9|201
1724802000000|2024-08-27 23:40:00|439.12|436.22|439.6|436.7|439.9|437|439.03|436.13|489
1724802300000|2024-08-27 23:45:00|439.65|436.75|440.02|437.12|440.34|437.44|439.15|436.25|275
1724802600000|2024-08-27 23:50:00|439.9|437|439.18|436.28|440.25|437.35|439|436.1|160
1724802900000|2024-08-27 23:55:00|439.15|436.25|439.47|436.57|440.07|437.17|439.05|436.15|445
1724803200000|2024-08-28 00:00:00|439.53|436.63|438.09|435.19|439.54|436.64|437.89|434.99|782
1724803500000|2024-08-28 00:05:00|438.06|435.16|436.84|433.94|438.1|435.2|436.42|433.52|769
1724803800000|2024-08-28 00:10:00|436.85|433.95|436.83|433.93|438.1|435.2|436.27|433.37|701
1724804100000|2024-08-28 00:15:00|436.82|433.92|435.16|432.26|437.14|434.24|435.15|432.25|798
1724804400000|2024-08-28 00:20:00|435.19|432.29|434.09|431.19|435.95|433.05|434.04|431.14|741
1724804700000|2024-08-28 00:25:00|434.04|431.14|435.23|432.33|436.8|433.9|434.04|431.14|776
1724805000000|2024-08-28 00:30:00|435.21|432.31|436.15|433.25|436.8|433.9|434.76|431.86|652
1724805300000|2024-08-28 00:35:00|436.16|433.26|437.95|435.05|438.05|435.15|436.14|433.24|471
1724805600000|2024-08-28 00:40:00|437.9|435|437.13|434.23|438.25|435.35|436.53|433.63|473
1724805900000|2024-08-28 00:45:00|437.15|434.25|437.8|434.9|438.15|435.25|437.03|434.13|380
1724806200000|2024-08-28 00:50:00|437.78|434.88|436.54|433.64|438.35|435.45|436.48|433.58|459
1724806500000|2024-08-28 00:55:00|436.55|433.65|436.69|433.79|436.95|434.05|435.7|432.8|451
1724806800000|2024-08-28 01:00:00|436.7|433.8|436.75|433.85|436.95|434.05|435.74|432.84|541
1724807100000|2024-08-28 01:05:00|436.65|433.75|436.09|433.19|436.85|433.95|435.93|433.03|358
1724807400000|2024-08-28 01:10:00|436.15|433.25|437.3|434.4|437.4|434.5|435.1|432.2|601
1724807700000|2024-08-28 01:15:00|437.28|434.38|436|433.1|438.05|435.15|435.94|433.04|658
1724808000000|2024-08-28 01:20:00|435.94|433.04|436.1|433.2|437.05|434.15|435.94|433.04|568
1724808300000|2024-08-28 01:25:00|436.05|433.15|435.45|432.55|437.35|434.45|434.8|431.9|436
1724808600000|2024-08-28 01:30:00|435.4|432.5|436.41|433.51|436.69|433.79|435.31|432.41|719
1724808900000|2024-08-28 01:35:00|436.39|433.49|434.72|431.82|436.4|433.5|434.39|431.49|672
1724809200000|2024-08-28 01:40:00|434.69|431.79|436.55|433.65|436.6|433.7|434.61|431.71|616
1724809500000|2024-08-28 01:45:00|436.54|433.64|436.6|433.7|436.81|433.91|435.17|432.27|500
1724809800000|2024-08-28 01:50:00|436.58|433.68|437.2|434.3|437.95|435.05|435.77|432.87|471
1724810100000|2024-08-28 01:55:00|437.1|434.2|437.5|434.6|438.2|435.3|437.05|434.15|465
1724810400000|2024-08-28 02:00:00|437.4|434.5|435.98|433.08|437.6|434.7|435.98|433.08|409
1724810700000|2024-08-28 02:05:00|435.99|433.09|436.5|433.6|437.3|434.4|435.85|432.95|474
1724811000000|2024-08-28 02:10:00|436.45|433.55|435.35|432.45|436.5|433.6|435.12|432.22|431
1724811300000|2024-08-28 02:15:00|435.29|432.39|434.69|431.79|436.15|433.25|434.63|431.73|371
1724811600000|2024-08-28 02:20:00|434.65|431.75|435.13|432.23|435.55|432.65|434.65|431.75|320
1724811900000|2024-08-28 02:25:00|435.11|432.21|433.32|430.42|435.11|432.21|433.31|430.41|195
1724812200000|2024-08-28 02:30:00|433.31|430.41|433.96|431.06|434.1|431.2|433.25|430.35|449
1724812500000|2024-08-28 02:35:00|433.91|431.01|433.44|430.54|434.3|431.4|433.12|430.22|394
1724812800000|2024-08-28 02:40:00|433.4|430.5|435.18|432.28|435.2|432.3|433.4|430.5|514
1724813100000|2024-08-28 02:45:00|435.16|432.26|435.35|432.45|435.8|432.9|435.05|432.15|445
1724813400000|2024-08-28 02:50:00|435.34|432.44|435.2|432.3|435.41|432.51|434.59|431.69|353
1724813700000|2024-08-28 02:55:00|435.28|432.38|434|431.1|435.28|432.38|433.98|431.08|528
1724814000000|2024-08-28 03:00:00|433.9|431|434.35|431.45|434.4|431.5|433.5|430.6|332
1724814300000|2024-08-28 03:05:00|434.31|431.41|434.85|431.95|435|432.1|434.1|431.2|426
1724814600000|2024-08-28 03:10:00|434.95|432.05|435.35|432.45|435.75|432.85|434.8|431.9|345
1724814900000|2024-08-28 03:15:00|435.4|432.5|437|434.1|437.12|434.22|435.35|432.45|251
1724815200000|2024-08-28 03:20:00|437.01|434.11|436.69|433.79|437.02|434.12|436.19|433.29|369
1724815500000|2024-08-28 03:25:00|436.64|433.74|436.36|433.46|436.65|433.75|436.32|433.42|200
1724815800000|2024-08-28 03:30:00|436.31|433.41|437.2|434.3|437.3|434.4|436.13|433.23|291
1724816100000|2024-08-28 03:35:00|437.23|434.33|436.89|433.99|437.45|434.55|436.67|433.77|371
1724816400000|2024-08-28 03:40:00|436.92|434.02|437.19|434.29|437.45|434.55|436.86|433.96|370
1724816700000|2024-08-28 03:45:00|437.18|434.28|437|434.1|437.32|434.42|436.65|433.75|284
1724817000000|2024-08-28 03:50:00|437.01|434.11|437.49|434.59|437.61|434.71|437.01|434.11|206
1724817300000|2024-08-28 03:55:00|437.5|434.6|436.75|433.85|437.6|434.7|436.75|433.85|425
1724817600000|2024-08-28 04:00:00|436.72|433.82|436.03|433.13|436.75|433.85|435.87|432.97|238
1724817900000|2024-08-28 04:05:00|436.1|433.2|436.05|433.15|436.67|433.77|436.05|433.15|110
1724818200000|2024-08-28 04:10:00|436.19|433.29|436.01|433.11|436.32|433.42|435.8|432.9|303
1724818500000|2024-08-28 04:15:00|436.04|433.14|437.25|434.35|437.35|434.45|435.67|432.77|474
1724818800000|2024-08-28 04:20:00|437.4|434.5|437.03|434.13|437.5|434.6|436.9|434|188
1724819100000|2024-08-28 04:25:00|437|434.1|437|434.1|437.1|434.2|436.6|433.7|165
1724819400000|2024-08-28 04:30:00|436.99|434.09|437.27|434.37|437.53|434.63|436.7|433.8|177
1724819700000|2024-08-28 04:35:00|437.31|434.41|436.92|434.02|437.32|434.42|436.66|433.76|232
1724820000000|2024-08-28 04:40:00|436.88|433.98|436.35|433.45|436.88|433.98|436.28|433.38|299
1724820300000|2024-08-28 04:45:00|436.36|433.46|436.4|433.5|436.95|434.05|436.22|433.32|371
1724820600000|2024-08-28 04:50:00|436.45|433.55|436.2|433.3|436.52|433.62|436.04|433.14|213
1724820900000|2024-08-28 04:55:00|436.19|433.29|435.95|433.05|436.19|433.29|435.6|432.7|72
1724821200000|2024-08-28 05:00:00|436.01|433.11|436.15|433.25|436.25|433.35|435.44|432.54|441
1724821500000|2024-08-28 05:05:00|436.2|433.3|437.05|434.15|437.15|434.25|435.83|432.93|359
1724821800000|2024-08-28 05:10:00|437.15|434.25|437.25|434.35|437.35|434.45|436.75|433.85|286
1724822100000|2024-08-28 05:15:00|437.3|434.4|437.68|434.78|437.75|434.85|437.2|434.3|375
1724822400000|2024-08-28 05:20:00|437.65|434.75|438.41|435.51|438.6|435.7|437.6|434.7|311
1724822700000|2024-08-28 05:25:00|438.38|435.48|437.6|434.7|438.42|435.52|437.48|434.58|380
1724823000000|2024-08-28 05:30:00|437.59|434.69|438.5|435.6|438.5|435.6|437.58|434.68|171
1724823300000|2024-08-28 05:35:00|438.48|435.58|439|436.1|439.01|436.11|438.39|435.49|212
1724823600000|2024-08-28 05:40:00|439.02|436.12|439.11|436.21|439.2|436.3|438.88|435.98|308
1724823900000|2024-08-28 05:45:00|439.08|436.18|438.62|435.72|439.72|436.82|438.49|435.59|431
1724824200000|2024-08-28 05:50:00|438.63|435.73|438.12|435.22|438.93|436.03|437.75|434.85|473
1724824500000|2024-08-28 05:55:00|438.01|435.11|438.28|435.38|438.38|435.48|437.8|434.9|123
1724824800000|2024-08-28 06:00:00|438.23|435.33|437.7|434.8|438.23|435.33|437.5|434.6|155
1724825100000|2024-08-28 06:05:00|437.69|434.79|438.23|435.33|438.23|435.33|437.5|434.6|122
1724825400000|2024-08-28 06:10:00|438.28|435.38|437.86|434.96|438.46|435.56|437.68|434.78|392
1724825700000|2024-08-28 06:15:00|437.88|434.98|438.85|435.95|438.9|436|437.74|434.84|436
1724826000000|2024-08-28 06:20:00|438.81|435.91|438.19|435.29|438.85|435.95|438.01|435.11|270
1724826300000|2024-08-28 06:25:00|438.22|435.32|437.79|434.89|438.22|435.32|437.73|434.83|119
1724826600000|2024-08-28 06:30:00|437.84|434.94|437.6|434.7|437.9|435|436.98|434.08|290
1724826900000|2024-08-28 06:35:00|437.59|434.69|437.3|434.4|437.59|434.69|436.86|433.96|99
1724827200000|2024-08-28 06:40:00|437.25|434.35|436.45|433.55|437.25|434.35|436.11|433.21|200
1724827500000|2024-08-28 06:45:00|436.52|433.62|436.69|433.79|437.4|434.5|436.5|433.6|97
1724827800000|2024-08-28 06:50:00|436.7|433.8|437.27|434.37|437.5|434.6|436.7|433.8|73
1724828100000|2024-08-28 06:55:00|437.25|434.35|437.18|434.28|437.5|434.6|437.18|434.28|139
1724828400000|2024-08-28 07:00:00|437.2|434.3|437.7|434.8|437.75|434.85|436.67|433.77|333
1724828700000|2024-08-28 07:05:00|437.73|434.83|437.6|434.7|437.95|435.05|436.99|434.09|344
1724829000000|2024-08-28 07:10:00|437.58|434.68|437.67|434.77|437.72|434.82|437.2|434.3|301
1724829300000|2024-08-28 07:15:00|437.69|434.79|437.32|434.42|437.75|434.85|437.32|434.42|214
1724829600000|2024-08-28 07:20:00|437.31|434.41|437.61|434.71|437.63|434.73|436.46|433.56|371
1724829900000|2024-08-28 07:25:00|437.23|434.33|437.25|434.35|437.5|434.6|436.7|433.8|137
1724830200000|2024-08-28 07:30:00|437.2|434.3|436.95|434.05|437.63|434.73|436.9|434|194
1724830500000|2024-08-28 07:35:00|437|434.1|435.99|433.09|437.33|434.43|435.93|433.03|277
1724830800000|2024-08-28 07:40:00|436.01|433.11|435.89|432.99|436.39|433.49|435.74|432.84|598
1724831100000|2024-08-28 07:45:00|435.83|432.93|434.07|431.17|435.91|433.01|433.98|431.08|474
1724831400000|2024-08-28 07:50:00|434.15|431.25|432.35|429.45|434.3|431.4|432.35|429.45|432
1724831700000|2024-08-28 07:55:00|432.49|429.59|431.68|428.78|432.98|430.08|431.6|428.7|625
1724832000000|2024-08-28 08:00:00|431.74|428.84|430.43|427.53|431.86|428.96|429.2|426.3|688
1724832300000|2024-08-28 08:05:00|430.48|427.58|431.93|429.03|432.9|430|430.05|427.15|614
1724832600000|2024-08-28 08:10:00|431.95|429.05|432.77|429.87|433.7|430.8|431.86|428.96|511
1724832900000|2024-08-28 08:15:00|432.78|429.88|434.3|431.4|434.65|431.75|432.78|429.88|524
1724833200000|2024-08-28 08:20:00|434.4|431.5|435.2|432.3|435.6|432.7|433.98|431.08|647
1724833500000|2024-08-28 08:25:00|435.06|432.16|436.14|433.24|436.65|433.75|435.06|432.16|283
1724833800000|2024-08-28 08:30:00|436.1|433.2|436.9|434|437.2|434.3|435.97|433.07|302
1724834100000|2024-08-28 08:35:00|437.2|434.3|437.7|434.8|438.1|435.2|436.54|433.64|465
1724834400000|2024-08-28 08:40:00|437.72|434.82|435.98|433.08|437.8|434.9|435.98|433.08|303
1724834700000|2024-08-28 08:45:00|435.99|433.09|435.34|432.44|436.17|433.27|435.18|432.28|328
1724835000000|2024-08-28 08:50:00|435.43|432.53|436.3|433.4|436.3|433.4|435.22|432.32|163
1724835300000|2024-08-28 08:55:00|436.4|433.5|436.47|433.57|436.75|433.85|436|433.1|370
1724835600000|2024-08-28 09:00:00|436.44|433.54|435.56|432.66|436.98|434.08|435.35|432.45|591
1724835900000|2024-08-28 09:05:00|435.54|432.64|436.44|433.54|437|434.1|434.9|432|634
1724836200000|2024-08-28 09:10:00|436.45|433.55|436.7|433.8|437.5|434.6|436.42|433.52|518
1724836500000|2024-08-28 09:15:00|436.73|433.83|437.29|434.39|437.5|434.6|436.38|433.48|403
1724836800000|2024-08-28 09:20:00|437.25|434.35|437.58|434.68|437.6|434.7|436.65|433.75|370
1724837100000|2024-08-28 09:25:00|437.6|434.7|438.4|435.5|438.5|435.6|437.5|434.6|361
1724837400000|2024-08-28 09:30:00|438.45|435.55|440.22|437.32|440.3|437.4|438.4|435.5|408
1724837700000|2024-08-28 09:35:00|440.33|437.43|440.05|437.15|440.7|437.8|439.6|436.7|290
1724838000000|2024-08-28 09:40:00|440.1|437.2|440.63|437.73|441|438.1|439.95|437.05|283
1724838300000|2024-08-28 09:45:00|440.61|437.71|441.07|438.17|441.1|438.2|440.43|437.53|51
1724838600000|2024-08-28 09:50:00|441.73|438.83|443.79|440.89|444.44|441.54|441.62|438.72|256
1724838900000|2024-08-28 09:55:00|443.75|440.85|446.19|443.29|446.8|443.9|442.9|440|613
1724839200000|2024-08-28 10:00:00|446.2|443.3|438.6|435.7|446.35|443.45|437.74|434.84|642
1724839500000|2024-08-28 10:05:00|438.5|435.6|440|437.1|440.13|437.23|438.34|435.44|566
1724839800000|2024-08-28 10:10:00|439.86|436.96|439.8|436.9|440.15|437.25|438.92|436.02|331
1724840100000|2024-08-28 10:15:00|439.79|436.89|438.95|436.05|440.1|437.2|438.66|435.76|94
1724840700000|2024-08-28 10:25:00|439.26|436.36|440.15|437.25|440.95|438.05|439.25|436.35|367
1724841000000|2024-08-28 10:30:00|440.14|437.24|439.2|436.3|440.4|437.5|438.87|435.97|412
1724841300000|2024-08-28 10:35:00|439.19|436.29|438.6|435.7|439.47|436.57|438.33|435.43|336
1724841600000|2024-08-28 10:40:00|438.65|435.75|439.55|436.65|439.8|436.9|438.56|435.66|286
1724841900000|2024-08-28 10:45:00|439.54|436.64|438.7|435.8|439.8|436.9|438.5|435.6|247
1724842200000|2024-08-28 10:50:00|438.72|435.82|438.27|435.37|438.94|436.04|438.19|435.29|321
1724842500000|2024-08-28 10:55:00|438.21|435.31|438.57|435.67|438.8|435.9|438.1|435.2|364
1724842800000|2024-08-28 11:00:00|438.58|435.68|439.3|436.4|439.3|436.4|437.88|434.98|322
1724843100000|2024-08-28 11:05:00|439.2|436.3|439.93|437.03|439.93|437.03|438.83|435.93|408
1724843400000|2024-08-28 11:10:00|439.95|437.05|440.2|437.3|440.73|437.83|439.64|436.74|270
1724843700000|2024-08-28 11:15:00|440.25|437.35|440.19|437.29|440.7|437.8|440.1|437.2|164
1724844000000|2024-08-28 11:20:00|440.2|437.3|441.1|438.2|441.2|438.3|440.2|437.3|164
1724844300000|2024-08-28 11:25:00|441.09|438.19|439.88|436.98|441.17|438.27|439.58|436.68|243
1724844600000|2024-08-28 11:30:00|439.87|436.97|440.7|437.8|440.85|437.95|439.85|436.95|360
1724844900000|2024-08-28 11:35:00|440.75|437.85|439.3|436.4|440.75|437.85|439|436.1|243
1724845200000|2024-08-28 11:40:00|439.25|436.35|438.82|435.92|439.3|436.4|438.7|435.8|160
1724845500000|2024-08-28 11:45:00|438.88|435.98|439.29|436.39|439.3|436.4|438.82|435.92|220
1724845800000|2024-08-28 11:50:00|439.3|436.4|440.4|437.5|440.4|437.5|439.3|436.4|55
1724846100000|2024-08-28 11:55:00|440.39|437.49|439.7|436.8|440.39|437.49|439.6|436.7|199
1724846400000|2024-08-28 12:00:00|439.65|436.75|439.5|436.6|439.98|437.08|439.5|436.6|106
1724846700000|2024-08-28 12:05:00|439.88|436.98|440.53|437.63|441|438.1|439.44|436.54|387
1724847000000|2024-08-28 12:10:00|440.52|437.62|441|438.1|441.23|438.33|440.52|437.62|184
1724847300000|2024-08-28 12:15:00|440.97|438.07|440.64|437.74|441.2|438.3|440.37|437.47|205
1724847600000|2024-08-28 12:20:00|440.61|437.71|441.3|438.4|441.4|438.5|440.04|437.14|273
1724847900000|2024-08-28 12:25:00|441.25|438.35|441.48|438.58|441.55|438.65|440.97|438.07|231
1724848200000|2024-08-28 12:30:00|441.5|438.6|442.3|439.4|442.3|439.4|441.23|438.33|440
1724848500000|2024-08-28 12:35:00|442.21|439.31|442.53|439.63|442.8|439.9|441.85|438.95|336
1724848800000|2024-08-28 12:40:00|442.52|439.62|442.4|439.5|443|440.1|442.28|439.38|288
1724849100000|2024-08-28 12:45:00|442.47|439.57|441|438.1|442.5|439.6|440.6|437.7|467
1724849400000|2024-08-28 12:50:00|440.94|438.04|441.32|438.42|441.62|438.72|440.46|437.56|274
1724849700000|2024-08-28 12:55:00|441.35|438.45|440.71|437.81|441.63|438.73|440.6|437.7|255
1724850000000|2024-08-28 13:00:00|440.82|437.92|440.35|437.45|441.6|438.7|440.24|437.34|482
1724850300000|2024-08-28 13:05:00|440.4|437.5|439.75|436.85|440.5|437.6|439.22|436.32|604
1724850600000|2024-08-28 13:10:00|439.72|436.82|440.25|437.35|440.4|437.5|439.55|436.65|450
1724850900000|2024-08-28 13:15:00|440.3|437.4|441|438.1|441.1|438.2|439.9|437|124
1724851200000|2024-08-28 13:20:00|440.9|438|440.51|437.61|441.3|438.4|440.18|437.28|175
1724851500000|2024-08-28 13:25:00|440.46|437.56|440.79|437.89|440.85|437.95|440.05|437.15|198
1724851800000|2024-08-28 13:30:00|440.8|437.9|440.79|437.89|441.6|438.7|440.4|437.5|573
1724852100000|2024-08-28 13:35:00|440.8|437.9|439.8|436.9|440.85|437.95|439.7|436.8|662
1724852400000|2024-08-28 13:40:00|439.9|437|439.45|436.55|440.65|437.75|438.5|435.6|740
1724852700000|2024-08-28 13:45:00|439.48|436.58|438.78|435.88|439.9|437|438.48|435.58|663
1724853000000|2024-08-28 13:50:00|438.8|435.9|437.54|434.64|439.1|436.2|436.98|434.08|614
1724853300000|2024-08-28 13:55:00|437.53|434.63|435.43|432.53|438.09|435.19|434.95|432.05|692
1724853600000|2024-08-28 14:00:00|435.44|432.54|438.18|435.28|438.98|436.08|435.15|432.25|854
1724853900000|2024-08-28 14:05:00|438.15|435.25|440.3|437.4|440.8|437.9|437.23|434.33|812
1724854200000|2024-08-28 14:10:00|440.25|437.35|440.2|437.3|441.8|438.9|439.79|436.89|752
1724854500000|2024-08-28 14:15:00|440.25|437.35|438.4|435.5|440.3|437.4|437.92|435.02|803
1724854800000|2024-08-28 14:20:00|438.38|435.48|437.55|434.65|439.4|436.5|436.31|433.41|790
1724855100000|2024-08-28 14:25:00|437.45|434.55|437.33|434.43|438.1|435.2|437.04|434.14|427
1724855400000|2024-08-28 14:30:00|437.3|434.4|436.28|433.38|438.2|435.3|435.88|432.98|719
1724855700000|2024-08-28 14:35:00|436.3|433.4|437.22|434.32|437.5|434.6|435.89|432.99|766
1724856000000|2024-08-28 14:40:00|437.25|434.35|435.36|432.46|437.4|434.5|435.3|432.4|707
1724856300000|2024-08-28 14:45:00|435.35|432.45|433.93|431.03|435.83|432.93|433.25|430.35|810
1724856600000|2024-08-28 14:50:00|433.98|431.08|435.53|432.63|435.8|432.9|433.5|430.6|730
1724856900000|2024-08-28 14:55:00|435.54|432.64|436.1|433.2|436.5|433.6|435.22|432.32|377
1724857200000|2024-08-28 15:00:00|436.08|433.18|434.61|431.71|436.1|433.2|433.88|430.98|697
1724857500000|2024-08-28 15:05:00|434.63|431.73|433.72|430.82|435.15|432.25|433.62|430.72|560
1724857800000|2024-08-28 15:10:00|433.73|430.83|432.38|429.48|433.73|430.83|431.5|428.6|607
1724858100000|2024-08-28 15:15:00|432.4|429.5|431.69|428.79|432.73|429.83|431.05|428.15|708
1724858400000|2024-08-28 15:20:00|431.67|428.77|432.55|429.65|433.1|430.2|430.15|427.25|661
1724858700000|2024-08-28 15:25:00|432.54|429.64|433.3|430.4|433.65|430.75|432.54|429.64|674
1724859000000|2024-08-28 15:30:00|433.2|430.3|430.12|427.22|433.75|430.85|429.9|427|703
1724859300000|2024-08-28 15:35:00|430.11|427.21|431.88|428.98|432.15|429.25|429.5|426.6|566
1724859600000|2024-08-28 15:40:00|431.83|428.93|430.5|427.6|432.05|429.15|430.08|427.18|403
1724859900000|2024-08-28 15:45:00|430.51|427.61|430|427.1|430.83|427.93|429.1|426.2|375
1724860200000|2024-08-28 15:50:00|429.9|427|431.8|428.9|431.95|429.05|429.85|426.95|484
1724860500000|2024-08-28 15:55:00|431.78|428.88|431.88|428.98|432.2|429.3|431.4|428.5|130
1724860800000|2024-08-28 16:00:00|431.8|428.9|431.2|428.3|431.9|429|430.66|427.76|513
1724861100000|2024-08-28 16:05:00|431.19|428.29|427.1|424.2|431.5|428.6|427.08|424.18|678
1724861400000|2024-08-28 16:10:00|427.11|424.21|424.28|421.38|428.05|425.15|424.16|421.26|714
1724861700000|2024-08-28 16:15:00|424.26|421.36|420.87|417.97|425.1|422.2|420.37|417.47|748
1724862000000|2024-08-28 16:20:00|420.89|417.99|419.4|416.5|421.55|418.65|418.1|415.2|800
1724862300000|2024-08-28 16:25:00|419.39|416.49|423.66|420.76|424.2|421.3|418.79|415.89|744
1724862600000|2024-08-28 16:30:00|423.63|420.73|421.51|418.61|423.63|420.73|419.72|416.82|814
1724862900000|2024-08-28 16:35:00|421.54|418.64|422.46|419.56|423.21|420.31|420.39|417.49|599
1724863200000|2024-08-28 16:40:00|422.38|419.48|424.35|421.45|424.4|421.5|422.37|419.47|556
1724863500000|2024-08-28 16:45:00|424.45|421.55|424.53|421.63|425.9|423|424.28|421.38|586
1724863800000|2024-08-28 16:50:00|424.57|421.67|427.08|424.18|427.6|424.7|424.53|421.63|675
1724864100000|2024-08-28 16:55:00|427.1|424.2|430.08|427.18|430.17|427.27|426.99|424.09|589
1724864400000|2024-08-28 17:00:00|430.07|427.17|428.89|425.99|430.6|427.7|428.74|425.84|609
1724864700000|2024-08-28 17:05:00|428.84|425.94|430.56|427.66|430.8|427.9|428.65|425.75|474
1724865000000|2024-08-28 17:10:00|430.52|427.62|429.95|427.05|430.7|427.8|429.69|426.79|511
1724865300000|2024-08-28 17:15:00|429.93|427.03|429.4|426.5|430.09|427.19|427.4|424.5|628
1724865600000|2024-08-28 17:20:00|429.45|426.55|427.5|424.6|429.45|426.55|426.94|424.04|644
1724865900000|2024-08-28 17:25:00|427.49|424.59|427.55|424.65|428.55|425.65|427.35|424.45|392
1724866200000|2024-08-28 17:30:00|427.5|424.6|427.4|424.5|428.75|425.85|426.49|423.59|455
1724866500000|2024-08-28 17:35:00|427.39|424.49|428.41|425.51|429.2|426.3|427.39|424.49|439
1724866800000|2024-08-28 17:40:00|428.36|425.46|429.24|426.34|429.45|426.55|428.31|425.41|358
1724867100000|2024-08-28 17:45:00|429.23|426.33|427.75|424.85|429.32|426.42|427.67|424.77|383
1724867400000|2024-08-28 17:50:00|427.72|424.82|426.2|423.3|428.16|425.26|425.92|423.02|252
1724867700000|2024-08-28 17:55:00|426.23|423.33|424.84|421.94|426.51|423.61|424.79|421.89|558
1724868000000|2024-08-28 18:00:00|424.81|421.91|424.38|421.48|424.84|421.94|423.65|420.75|624
1724868300000|2024-08-28 18:05:00|424.36|421.46|425.7|422.8|425.9|423|424.04|421.14|676
1724868600000|2024-08-28 18:10:00|425.8|422.9|426.8|423.9|427.4|424.5|425.7|422.8|619
1724868900000|2024-08-28 18:15:00|426.78|423.88|427.62|424.72|428.52|425.62|426.19|423.29|618
1724869200000|2024-08-28 18:20:00|427.61|424.71|429.55|426.65|429.71|426.81|427.57|424.67|646
1724869500000|2024-08-28 18:25:00|429.5|426.6|429.44|426.54|430|427.1|428.68|425.78|425
1724869800000|2024-08-28 18:30:00|429.43|426.53|429.41|426.51|429.95|427.05|428.88|425.98|546
1724870100000|2024-08-28 18:35:00|429.42|426.52|429.07|426.17|429.95|427.05|428.43|425.53|587
1724870400000|2024-08-28 18:40:00|429.12|426.22|428.17|425.27|429.77|426.87|428.15|425.25|363
1724870700000|2024-08-28 18:45:00|428.16|425.26|428.43|425.53|428.43|425.53|427.36|424.46|534
1724871000000|2024-08-28 18:50:00|428.41|425.51|432.1|429.2|432.19|429.29|428.19|425.29|702
1724871300000|2024-08-28 18:55:00|432.08|429.18|432.63|429.73|432.8|429.9|430.8|427.9|735
1724871600000|2024-08-28 19:00:00|432.68|429.78|434.78|431.88|435.13|432.23|432.56|429.66|730
1724871900000|2024-08-28 19:05:00|434.84|431.94|430.88|427.98|434.85|431.95|430.29|427.39|774
1724872200000|2024-08-28 19:10:00|430.93|428.03|431.91|429.01|431.91|429.01|429.99|427.09|622
1724872500000|2024-08-28 19:15:00|431.92|429.02|430.7|427.8|431.93|429.03|430.61|427.71|317
1724872800000|2024-08-28 19:20:00|430.72|427.82|431.09|428.19|431.2|428.3|430.2|427.3|260
1724873100000|2024-08-28 19:25:00|431.14|428.24|432.3|429.4|432.45|429.55|431.14|428.24|362
1724873400000|2024-08-28 19:30:00|432.35|429.45|431.77|428.87|432.6|429.7|431.58|428.68|447
1724873700000|2024-08-28 19:35:00|431.78|428.88|430.53|427.63|431.86|428.96|430.39|427.49|360
1724874000000|2024-08-28 19:40:00|430.51|427.61|430.06|427.16|431.35|428.45|429.83|426.93|335
1724874300000|2024-08-28 19:45:00|429.97|427.07|430.7|427.8|430.96|428.06|429.38|426.48|646
1724874600000|2024-08-28 19:50:00|430.8|427.9|431.51|428.61|432.4|429.5|430.7|427.8|434
1724874900000|2024-08-28 19:55:00|431.49|428.59|428.55|425.65|431.5|428.6|428.05|425.15|351
1724875200000|2024-08-28 20:00:00|428.54|425.64|429.75|426.85|430.16|427.26|428.24|425.34|475
1724875500000|2024-08-28 20:05:00|429.74|426.84|429.04|426.14|429.91|427.01|428.39|425.49|301
1724875800000|2024-08-28 20:10:00|429.05|426.15|429.47|426.57|429.88|426.98|428.45|425.55|182
1724876100000|2024-08-28 20:15:00|429.44|426.54|431.38|428.48|431.8|428.9|429.4|426.5|338
1724876400000|2024-08-28 20:20:00|431.39|428.49|427.05|424.15|435.79|432.89|426.7|423.8|965
1724876700000|2024-08-28 20:25:00|427.15|424.25|429.15|426.25|431.25|428.35|427.1|424.2|911
1724877000000|2024-08-28 20:30:00|429.17|426.27|429.71|426.81|430.4|427.5|427.1|424.2|751
1724877300000|2024-08-28 20:35:00|429.58|426.68|430.6|427.7|430.6|427.7|428.19|425.29|711
1724877600000|2024-08-28 20:40:00|430.55|427.65|429.8|426.9|430.94|428.04|429.32|426.42|642
1724877900000|2024-08-28 20:45:00|429.75|426.85|428.34|425.44|430.34|427.44|428.3|425.4|532
1724878200000|2024-08-28 20:50:00|428.18|425.28|429.79|426.89|430.26|427.36|427.88|424.98|590
1724878500000|2024-08-28 20:55:00|429.8|426.9|430.45|427.55|432.23|429.33|429.73|426.83|542
1724878800000|2024-08-28 21:00:00|430.34|427.44|429.54|426.64|430.95|428.05|429.14|426.24|579
1724879100000|2024-08-28 21:05:00|429.55|426.65|429.22|426.32|430.37|427.47|428.99|426.09|437
1724879400000|2024-08-28 21:10:00|429.19|426.29|429.84|426.94|430.38|427.48|429.18|426.28|344
1724879700000|2024-08-28 21:15:00|429.82|426.92|429.63|426.73|430.11|427.21|428.9|426|430
1724880000000|2024-08-28 21:20:00|429.61|426.71|430.88|427.98|431.14|428.24|429.26|426.36|233
1724880300000|2024-08-28 21:25:00|430.89|427.99|430.92|428.02|431.97|429.07|430.8|427.9|320
1724880600000|2024-08-28 21:30:00|430.98|428.08|430.9|428|431.13|428.23|430.09|427.19|248
1724880900000|2024-08-28 21:35:00|430.91|428.01|431.23|428.33|432.07|429.17|430.82|427.92|199
1724881200000|2024-08-28 21:40:00|431.43|428.53|431.02|428.12|431.48|428.58|430.79|427.89|138
1724881500000|2024-08-28 21:45:00|431.01|428.11|430.26|427.36|431.19|428.29|430.2|427.3|169
1724881800000|2024-08-28 21:50:00|430.24|427.34|429.82|426.92|430.31|427.41|429.69|426.79|113
1724882100000|2024-08-28 21:55:00|429.8|426.9|428.5|425.6|429.82|426.92|428.41|425.51|267
1724882400000|2024-08-28 22:00:00|428.52|425.62|428.69|425.79|428.9|426|427.58|424.68|381
1724882700000|2024-08-28 22:05:00|428.67|425.77|428.03|425.13|428.8|425.9|427.77|424.87|434
1724883000000|2024-08-28 22:10:00|428.04|425.14|426.68|423.78|428.04|425.14|425.9|423|426
1724883300000|2024-08-28 22:15:00|426.7|423.8|425.99|423.09|427.05|424.15|425.74|422.84|460
1724883600000|2024-08-28 22:20:00|425.94|423.04|425.28|422.38|425.99|423.09|425.2|422.3|515
1724883900000|2024-08-28 22:25:00|425.29|422.39|423.88|420.98|425.35|422.45|423.8|420.9|429
1724884200000|2024-08-28 22:30:00|423.83|420.93|424.2|421.3|424.2|421.3|422.9|420|537
1724884500000|2024-08-28 22:35:00|424.18|421.28|425.84|422.94|426.15|423.25|424.15|421.25|312
1724884800000|2024-08-28 22:40:00|425.83|422.93|424.67|421.77|425.99|423.09|424.1|421.2|232
1724885100000|2024-08-28 22:45:00|424.64|421.74|425.5|422.6|425.7|422.8|424.43|421.53|171
1724885400000|2024-08-28 22:50:00|425.48|422.58|425.6|422.7|426.05|423.15|425.2|422.3|137
1724885700000|2024-08-28 22:55:00|425.65|422.75|427.33|424.43|427.33|424.43|425.65|422.75|148
1724886000000|2024-08-28 23:00:00|427.28|424.38|426.9|424|427.8|424.9|426.9|424|226
1724886300000|2024-08-28 23:05:00|426.84|423.94|427.15|424.25|427.25|424.35|426.81|423.91|45
1724886600000|2024-08-28 23:10:00|427|424.1|426.23|423.33|427.15|424.25|426.19|423.29|170
1724886900000|2024-08-28 23:15:00|426.28|423.38|426.39|423.49|426.8|423.9|425.99|423.09|142
1724887200000|2024-08-28 23:20:00|426.34|423.44|426.28|423.38|426.75|423.85|425.68|422.78|132
1724887500000|2024-08-28 23:25:00|426.31|423.41|426.78|423.88|427.1|424.2|426.31|423.41|119
1724887800000|2024-08-28 23:30:00|426.81|423.91|427.25|424.35|427.3|424.4|426.53|423.63|164
1724888100000|2024-08-28 23:35:00|427.2|424.3|427.92|425.02|428.1|425.2|427.15|424.25|100
1724888400000|2024-08-28 23:40:00|428|425.1|428.45|425.55|428.45|425.55|427.75|424.85|53
1724888700000|2024-08-28 23:45:00|428.4|425.5|428.8|425.9|429.13|426.23|428.35|425.45|196
1724889000000|2024-08-28 23:50:00|428.75|425.85|427.5|424.6|428.8|425.9|427.17|424.27|428
1724889300000|2024-08-28 23:55:00|427.6|424.7|427.08|424.18|427.6|424.7|426.9|424|324
1724889600000|2024-08-29 00:00:00|427.1|424.2|427.7|424.8|428.15|425.25|426.95|424.05|472
1724889900000|2024-08-29 00:05:00|427.65|424.75|428.24|425.34|428.55|425.65|427.3|424.4|418
1724890200000|2024-08-29 00:10:00|428.3|425.4|429.2|426.3|429.5|426.6|427.79|424.89|346
1724890500000|2024-08-29 00:15:00|429.15|426.25|428.9|426|429.75|426.85|428.2|425.3|608
1724890800000|2024-08-29 00:20:00|428.84|425.94|430.35|427.45|430.8|427.9|428.58|425.68|479
1724891100000|2024-08-29 00:25:00|430.3|427.4|428.19|425.29|430.3|427.4|428.15|425.25|477
1724891400000|2024-08-29 00:30:00|428.17|425.27|426.65|423.75|428.3|425.4|426.39|423.49|561
1724891700000|2024-08-29 00:35:00|426.7|423.8|428.32|425.42|428.32|425.42|426.45|423.55|406
1724892000000|2024-08-29 00:40:00|428.27|425.37|429.45|426.55|429.76|426.86|428.25|425.35|157
1724892300000|2024-08-29 00:45:00|429.47|426.57|428.41|425.51|429.47|426.57|428.41|425.51|297
1724892600000|2024-08-29 00:50:00|428.48|425.58|428.49|425.59|429.3|426.4|428.31|425.41|466
1724892900000|2024-08-29 00:55:00|428.55|425.65|429.95|427.05|429.95|427.05|428.22|425.32|487
1724893200000|2024-08-29 01:00:00|429.8|426.9|430.13|427.23|430.7|427.8|429.46|426.56|431
1724893500000|2024-08-29 01:05:00|430.16|427.26|430.7|427.8|431.1|428.2|429.38|426.48|498
1724893800000|2024-08-29 01:10:00|430.65|427.75|428.57|425.67|430.65|427.75|428.56|425.66|381
1724894100000|2024-08-29 01:15:00|428.58|425.68|427.4|424.5|428.63|425.73|427.17|424.27|372
1724894400000|2024-08-29 01:20:00|427.49|424.59|427.94|425.04|428.25|425.35|427.25|424.35|368
1724894700000|2024-08-29 01:25:00|427.95|425.05|427.77|424.87|428.25|425.35|427.17|424.27|443
1724895000000|2024-08-29 01:30:00|427.71|424.81|427.82|424.92|428.11|425.21|427.1|424.2|617
1724895300000|2024-08-29 01:35:00|427.86|424.96|428.3|425.4|428.5|425.6|427.64|424.74|358
1724895600000|2024-08-29 01:40:00|428.25|425.35|427.4|424.5|428.25|425.35|427.4|424.5|255
1724895900000|2024-08-29 01:45:00|427.42|424.52|426.65|423.75|427.42|424.52|426.09|423.19|476
1724896200000|2024-08-29 01:50:00|426.55|423.65|427.25|424.35|427.7|424.8|426.45|423.55|384
1724896500000|2024-08-29 01:55:00|427.2|424.3|427.37|424.47|428.08|425.18|427.11|424.21|286
1724896800000|2024-08-29 02:00:00|427.39|424.49|427.05|424.15|427.46|424.56|426.7|423.8|413
1724897100000|2024-08-29 02:05:00|427|424.1|427.95|425.05|428.25|425.35|427|424.1|400
1724897400000|2024-08-29 02:10:00|427.85|424.95|428.5|425.6|428.6|425.7|427.81|424.91|68
1724897700000|2024-08-29 02:15:00|428.6|425.7|429.55|426.65|429.65|426.75|428.43|425.53|116
1724898000000|2024-08-29 02:20:00|429.5|426.6|428.92|426.02|429.5|426.6|428.84|425.94|225
1724898300000|2024-08-29 02:25:00|428.87|425.97|428.89|425.99|429.3|426.4|428.55|425.65|326
1724898600000|2024-08-29 02:30:00|428.95|426.05|428.95|426.05|429.1|426.2|428.14|425.24|359
1724898900000|2024-08-29 02:35:00|428.8|425.9|428.55|425.65|428.95|426.05|427.3|424.4|524
1724899200000|2024-08-29 02:40:00|428.49|425.59|428.8|425.9|428.9|426|428|425.1|340
1724899500000|2024-08-29 02:45:00|428.75|425.85|428.94|426.04|429.42|426.52|428.68|425.78|294
1724899800000|2024-08-29 02:50:00|428.93|426.03|429.14|426.24|429.45|426.55|428.66|425.76|247
1724900100000|2024-08-29 02:55:00|429.09|426.19|429.9|427|430.15|427.25|428.77|425.87|254
1724900400000|2024-08-29 03:00:00|429.85|426.95|430.13|427.23|430.75|427.85|429.85|426.95|362
1724900700000|2024-08-29 03:05:00|430.18|427.28|430.2|427.3|430.6|427.7|429.86|426.96|236
1724901000000|2024-08-29 03:10:00|430.15|427.25|429.94|427.04|430.6|427.7|429.77|426.87|112
1724901300000|2024-08-29 03:15:00|429.99|427.09|430.02|427.12|430.35|427.45|429.34|426.44|256
1724901600000|2024-08-29 03:20:00|430.05|427.15|429.54|426.64|430.15|427.25|429.4|426.5|238
1724901900000|2024-08-29 03:25:00|429.59|426.69|429.95|427.05|430.1|427.2|429.36|426.46|207
1724902200000|2024-08-29 03:30:00|429.85|426.95|430.24|427.34|430.9|428|429.85|426.95|284
1724902500000|2024-08-29 03:35:00|430.25|427.35|430.52|427.62|431.05|428.15|430.16|427.26|221
1724902800000|2024-08-29 03:40:00|430.55|427.65|429.72|426.82|430.65|427.75|429.69|426.79|334
1724903100000|2024-08-29 03:45:00|429.85|426.95|429.85|426.95|430.3|427.4|429.64|426.74|357
1724903400000|2024-08-29 03:50:00|429.8|426.9|429.15|426.25|429.95|427.05|429.06|426.16|414
1724903700000|2024-08-29 03:55:00|429.16|426.26|429.53|426.63|429.61|426.71|428.85|425.95|368
1724904000000|2024-08-29 04:00:00|429.52|426.62|429.83|426.93|430.1|427.2|429.29|426.39|254
1724904300000|2024-08-29 04:05:00|429.84|426.94|430.6|427.7|430.67|427.77|429.63|426.73|62
1724904600000|2024-08-29 04:10:00|430.61|427.71|429.85|426.95|430.62|427.72|429.74|426.84|275
1724904900000|2024-08-29 04:15:00|429.84|426.94|429.66|426.76|430.1|427.2|429.24|426.34|374
1724905200000|2024-08-29 04:20:00|429.65|426.75|429.78|426.88|430.25|427.35|429.43|426.53|315
1724905500000|2024-08-29 04:25:00|429.75|426.85|429.3|426.4|429.9|427|429.15|426.25|292
1724905800000|2024-08-29 04:30:00|429.29|426.39|428.14|425.24|429.34|426.44|428.09|425.19|438
1724906100000|2024-08-29 04:35:00|428.08|425.18|428.96|426.06|429.1|426.2|427.74|424.84|364
1724906400000|2024-08-29 04:40:00|428.94|426.04|429.55|426.65|429.65|426.75|428.6|425.7|398
1724906700000|2024-08-29 04:45:00|429.53|426.63|429.21|426.31|429.53|426.63|428.89|425.99|390
1724907000000|2024-08-29 04:50:00|429.24|426.34|429.27|426.37|429.45|426.55|428.75|425.85|330
1724907300000|2024-08-29 04:55:00|429.15|426.25|427.92|425.02|429.27|426.37|427.75|424.85|303
1724907600000|2024-08-29 05:00:00|427.9|425|428.4|425.5|428.55|425.65|427.74|424.84|240
1724907900000|2024-08-29 05:05:00|428.28|425.38|428.55|425.65|428.65|425.75|428.05|425.15|113
1724908200000|2024-08-29 05:10:00|428.5|425.6|429|426.1|429|426.1|428.45|425.55|37
1724908500000|2024-08-29 05:15:00|428.9|426|430.25|427.35|430.25|427.35|428.9|426|266
1724908800000|2024-08-29 05:20:00|430.23|427.33|430.27|427.37|430.6|427.7|429.89|426.99|269
1724909100000|2024-08-29 05:25:00|430.29|427.39|429.71|426.81|430.32|427.42|429.34|426.44|162
1724909400000|2024-08-29 05:30:00|429.7|426.8|429.84|426.94|429.95|427.05|429.09|426.19|409
1724909700000|2024-08-29 05:35:00|429.86|426.96|430.9|428|431.15|428.25|429.85|426.95|231
1724910000000|2024-08-29 05:40:00|430.89|427.99|431.02|428.12|431.1|428.2|430.49|427.59|314
1724910300000|2024-08-29 05:45:00|431.01|428.11|431.6|428.7|431.65|428.75|430.54|427.64|219
1724910600000|2024-08-29 05:50:00|431.58|428.68|431.76|428.86|432.11|429.21|431.5|428.6|487
1724910900000|2024-08-29 05:55:00|431.88|428.98|431.93|429.03|432.12|429.22|431.65|428.75|166
1724911200000|2024-08-29 06:00:00|431.92|429.02|432.33|429.43|432.39|429.49|431.8|428.9|264
1724911500000|2024-08-29 06:05:00|432.36|429.46|432.19|429.29|432.39|429.49|432.11|429.21|313
1724911800000|2024-08-29 06:10:00|432.16|429.26|431.71|428.81|432.16|429.26|431.61|428.71|290
1724912100000|2024-08-29 06:15:00|431.7|428.8|431.43|428.53|431.7|428.8|431.15|428.25|246
1724912400000|2024-08-29 06:20:00|431.42|428.52|432.91|430.01|433|430.1|431.41|428.51|302
1724912700000|2024-08-29 06:25:00|432.96|430.06|432.05|429.15|432.96|430.06|432.05|429.15|294
1724913000000|2024-08-29 06:30:00|432.12|429.22|433.55|430.65|433.6|430.7|432.12|429.22|145
1724913300000|2024-08-29 06:35:00|433.5|430.6|433.48|430.58|433.64|430.74|433|430.1|386
1724913600000|2024-08-29 06:40:00|433.43|430.53|433.33|430.43|433.45|430.55|433.13|430.23|222
1724913900000|2024-08-29 06:45:00|433.28|430.38|432.89|429.99|433.45|430.55|432.87|429.97|299
1724914200000|2024-08-29 06:50:00|432.88|429.98|433.01|430.11|433.55|430.65|432.87|429.97|238
1724914500000|2024-08-29 06:55:00|432.96|430.06|432.27|429.37|432.97|430.07|432.27|429.37|321
1724914800000|2024-08-29 07:00:00|432.39|429.49|433.09|430.19|433.25|430.35|432.27|429.37|233
1724915100000|2024-08-29 07:05:00|433.14|430.24|433.5|430.6|433.75|430.85|433.09|430.19|214
1724915400000|2024-08-29 07:10:00|433.55|430.65|433.54|430.64|433.55|430.65|432.94|430.04|296
1724915700000|2024-08-29 07:15:00|433.52|430.62|433.3|430.4|434.07|431.17|433.25|430.35|225
1724916000000|2024-08-29 07:20:00|433.36|430.46|432.4|429.5|433.4|430.5|432.2|429.3|118
1724916300000|2024-08-29 07:25:00|432.45|429.55|432.2|429.3|432.53|429.63|431.58|428.68|302
1724916600000|2024-08-29 07:30:00|432.15|429.25|433.06|430.16|433.12|430.22|432.15|429.25|399
1724916900000|2024-08-29 07:35:00|433.02|430.12|432.72|429.82|433.67|430.77|432.57|429.67|224
1724917200000|2024-08-29 07:40:00|432.74|429.84|432.59|429.69|432.8|429.9|432.58|429.68|144
1724917500000|2024-08-29 07:45:00|432.5|429.6|432.67|429.77|432.9|430|432.4|429.5|76
1724917800000|2024-08-29 07:50:00|432.66|429.76|433.2|430.3|433.55|430.65|432.3|429.4|195
1724918100000|2024-08-29 07:55:00|433.23|430.33|432.15|429.25|433.25|430.35|432.14|429.24|234
1724918400000|2024-08-29 08:00:00|432.08|429.18|432.05|429.15|432.65|429.75|431.98|429.08|310
1724918700000|2024-08-29 08:05:00|432.01|429.11|431.66|428.76|432.3|429.4|431.64|428.74|295
1724919000000|2024-08-29 08:10:00|431.64|428.74|430.98|428.08|431.74|428.84|430.98|428.08|114
1724919300000|2024-08-29 08:15:00|430.93|428.03|431.48|428.58|431.68|428.78|430.77|427.87|226
1724919600000|2024-08-29 08:20:00|431.47|428.57|429.84|426.94|431.47|428.57|429.5|426.6|303
1724919900000|2024-08-29 08:25:00|429.83|426.93|430.73|427.83|430.74|427.84|429.68|426.78|106
1724920200000|2024-08-29 08:30:00|430.72|427.82|430.56|427.66|431.25|428.35|429.9|427|244
1724920500000|2024-08-29 08:35:00|430.55|427.65|430.21|427.31|430.75|427.85|430.04|427.14|260
1724920800000|2024-08-29 08:40:00|430.16|427.26|429.79|426.89|430.29|427.39|429.67|426.77|158
1724921100000|2024-08-29 08:45:00|429.8|426.9|429.9|427|430.2|427.3|429.7|426.8|124
1724921400000|2024-08-29 08:50:00|429.89|426.99|429.93|427.03|430.11|427.21|429.7|426.8|135
1724921700000|2024-08-29 08:55:00|430|427.1|430.4|427.5|430.4|427.5|429.88|426.98|191
1724922000000|2024-08-29 09:00:00|430.3|427.4|430.56|427.66|430.75|427.85|430.21|427.31|195
1724922300000|2024-08-29 09:05:00|430.55|427.65|430.9|428|431.3|428.4|430.46|427.56|78
1724922600000|2024-08-29 09:10:00|430.85|427.95|431.21|428.31|431.31|428.41|430.85|427.95|49
1724922900000|2024-08-29 09:15:00|431.2|428.3|431.3|428.4|431.52|428.62|431.2|428.3|249
1724923200000|2024-08-29 09:20:00|431.27|428.37|431.3|428.4|431.35|428.45|430.9|428|126
1724923500000|2024-08-29 09:25:00|431.35|428.45|431.7|428.8|431.75|428.85|431.1|428.2|68
1724923800000|2024-08-29 09:30:00|431.75|428.85|431.21|428.31|431.75|428.85|430.9|428|191
1724924100000|2024-08-29 09:35:00|431.25|428.35|431.42|428.52|431.76|428.86|430.95|428.05|137
1724924400000|2024-08-29 09:40:00|431.47|428.57|431.11|428.21|431.62|428.72|431.06|428.16|236
1724924700000|2024-08-29 09:45:00|431.07|428.17|430.94|428.04|431.95|429.05|430.94|428.04|277
1724925000000|2024-08-29 09:50:00|431|428.1|429.82|426.92|431|428.1|429.82|426.92|202
1724925300000|2024-08-29 09:55:00|429.87|426.97|429.97|427.07|430.29|427.39|429.7|426.8|285
1724925600000|2024-08-29 10:00:00|429.93|427.03|429.92|427.02|430.95|428.05|429.85|426.95|466
1724925900000|2024-08-29 10:05:00|429.94|427.04|431.37|428.47|431.82|428.92|429.94|427.04|469
1724926200000|2024-08-29 10:10:00|431.38|428.48|431.38|428.48|431.88|428.98|431.22|428.32|485
1724926500000|2024-08-29 10:15:00|431.44|428.54|430.99|428.09|431.45|428.55|430.44|427.54|521
1724926800000|2024-08-29 10:20:00|431|428.1|430.71|427.81|431.18|428.28|430.6|427.7|440
1724927100000|2024-08-29 10:25:00|430.69|427.79|430.13|427.23|430.8|427.9|430|427.1|315
1724927400000|2024-08-29 10:30:00|430.1|427.2|430.65|427.75|430.95|428.05|429.95|427.05|341
1724927700000|2024-08-29 10:35:00|430.7|427.8|430.39|427.49|430.95|428.05|430.24|427.34|344
1724928000000|2024-08-29 10:40:00|430.4|427.5|430.53|427.63|430.65|427.75|430|427.1|165
1724928300000|2024-08-29 10:45:00|430.52|427.62|430.34|427.44|430.95|428.05|430.05|427.15|442
1724928600000|2024-08-29 10:50:00|430.35|427.45|429.6|426.7|430.48|427.58|429.45|426.55|408
1724928900000|2024-08-29 10:55:00|429.57|426.67|430.15|427.25|430.38|427.48|429.41|426.51|273
1724929200000|2024-08-29 11:00:00|430.1|427.2|430.09|427.19|430.2|427.3|429.7|426.8|130
1724929500000|2024-08-29 11:05:00|430.07|427.17|430.41|427.51|430.65|427.75|429.85|426.95|367
1724929800000|2024-08-29 11:10:00|430.35|427.45|431|428.1|431.15|428.25|430.3|427.4|368
1724930100000|2024-08-29 11:15:00|430.9|428|431.31|428.41|431.4|428.5|430.45|427.55|92
1724930400000|2024-08-29 11:20:00|431.28|428.38|430.85|427.95|431.55|428.65|430.84|427.94|442
1724930700000|2024-08-29 11:25:00|430.93|428.03|431.4|428.5|431.55|428.65|430.46|427.56|382
1724931000000|2024-08-29 11:30:00|431.45|428.55|433.13|430.23|433.2|430.3|431.31|428.41|257
1724931300000|2024-08-29 11:35:00|433.16|430.26|432.93|430.03|433.75|430.85|432.71|429.81|368
1724931600000|2024-08-29 11:40:00|432.92|430.02|434.12|431.22|434.3|431.4|432.7|429.8|444
1724931900000|2024-08-29 11:45:00|434.03|431.13|435.43|432.53|435.9|433|433.95|431.05|596
1724932200000|2024-08-29 11:50:00|435.49|432.59|433.79|430.89|435.5|432.6|433.35|430.45|666
1724932500000|2024-08-29 11:55:00|433.8|430.9|432.6|429.7|433.83|430.93|432.58|429.68|617
1724932800000|2024-08-29 12:00:00|432.55|429.65|432.45|429.55|432.85|429.95|431.86|428.96|714
1724933100000|2024-08-29 12:05:00|432.35|429.45|432.62|429.72|432.69|429.79|432.03|429.13|419
1724933400000|2024-08-29 12:10:00|432.61|429.71|432.93|430.03|432.93|430.03|432.57|429.67|308
1724933700000|2024-08-29 12:15:00|432.89|429.99|433.43|430.53|433.52|430.62|432.6|429.7|267
1724934000000|2024-08-29 12:20:00|433.41|430.51|433.8|430.9|434.1|431.2|432.95|430.05|311
1724934300000|2024-08-29 12:25:00|433.9|431|434|431.1|434.14|431.24|433.62|430.72|226
1724934600000|2024-08-29 12:30:00|434.02|431.12|434.58|431.68|435.2|432.3|433.32|430.42|519
1724934900000|2024-08-29 12:35:00|434.6|431.7|434.9|432|435.35|432.45|434.39|431.49|551
1724935200000|2024-08-29 12:40:00|434.88|431.98|435.09|432.19|435.7|432.8|434.74|431.84|521
1724935500000|2024-08-29 12:45:00|435.08|432.18|435|432.1|435.17|432.27|434.7|431.8|501
1724935800000|2024-08-29 12:50:00|435.05|432.15|434.4|431.5|435.25|432.35|434.3|431.4|440
1724936100000|2024-08-29 12:55:00|434.45|431.55|434.7|431.8|434.73|431.83|433.9|431|179
1724936400000|2024-08-29 13:00:00|434.68|431.78|435.48|432.58|435.65|432.75|434.51|431.61|449
1724936700000|2024-08-29 13:05:00|435.5|432.6|434.72|431.82|435.65|432.75|434.31|431.41|302
1724937000000|2024-08-29 13:10:00|434.68|431.78|435.71|432.81|435.72|432.82|434.64|431.74|214
1724937300000|2024-08-29 13:15:00|435.7|432.8|435.05|432.15|435.9|433|434.95|432.05|195
1724937600000|2024-08-29 13:20:00|435.1|432.2|434.81|431.91|435.43|432.53|434.66|431.76|413
1724937900000|2024-08-29 13:25:00|434.79|431.89|434.54|431.64|434.81|431.91|434|431.1|570
1724938200000|2024-08-29 13:30:00|434.53|431.63|436.09|433.19|436.09|433.19|434.3|431.4|169
1724938500000|2024-08-29 13:35:00|436.05|433.15|436.11|433.21|436.6|433.7|435.74|432.84|268
1724938800000|2024-08-29 13:40:00|436.08|433.18|435.21|432.31|436.6|433.7|434.71|431.81|615
1724939100000|2024-08-29 13:45:00|435.2|432.3|436.6|433.7|436.7|433.8|435.2|432.3|645
1724939400000|2024-08-29 13:50:00|436.55|433.65|436.2|433.3|436.65|433.75|435.47|432.57|594
1724939700000|2024-08-29 13:55:00|436.23|433.33|437.55|434.65|437.6|434.7|436.18|433.28|588
1724940000000|2024-08-29 14:00:00|437.6|434.7|437.98|435.08|438.2|435.3|437.6|434.7|336
1724940300000|2024-08-29 14:05:00|437.99|435.09|438.74|435.84|439.3|436.4|437.98|435.08|375
1724940600000|2024-08-29 14:10:00|438.76|435.86|438.44|435.54|438.99|436.09|438.13|435.23|530
1724940900000|2024-08-29 14:15:00|438.43|435.53|438.02|435.12|438.77|435.87|437.5|434.6|276
1724941200000|2024-08-29 14:20:00|438|435.1|437.72|434.82|438.13|435.23|436.9|434|307
1724941500000|2024-08-29 14:25:00|437.71|434.81|437.9|435|438.35|435.45|437.6|434.7|453
1724941800000|2024-08-29 14:30:00|437.91|435.01|437.43|434.53|437.99|435.09|437.22|434.32|565
1724942100000|2024-08-29 14:35:00|437.44|434.54|438.64|435.74|438.65|435.75|437.43|434.53|296
1724942400000|2024-08-29 14:40:00|438.63|435.73|438.61|435.71|438.8|435.9|438.34|435.44|340
1724942700000|2024-08-29 14:45:00|438.66|435.76|438.46|435.56|439|436.1|438.3|435.4|325
1724943000000|2024-08-29 14:50:00|438.57|435.67|437.75|434.85|438.57|435.67|437.55|434.65|460
1724943300000|2024-08-29 14:55:00|437.73|434.83|437.8|434.9|437.8|434.9|437|434.1|99
1724943600000|2024-08-29 15:00:00|437.75|434.85|439.38|436.48|439.38|436.48|437.75|434.85|175
1724943900000|2024-08-29 15:05:00|439.35|436.45|439.02|436.12|439.5|436.6|438.85|435.95|233
1724944200000|2024-08-29 15:10:00|439.07|436.17|438.9|436|439.3|436.4|438.6|435.7|110
1724944500000|2024-08-29 15:15:00|438.89|435.99|439.02|436.12|440|437.1|438.84|435.94|245
1724944800000|2024-08-29 15:20:00|439|436.1|439.05|436.15|439.1|436.2|438.34|435.44|367
1724945100000|2024-08-29 15:25:00|439.06|436.16|440|437.1|440|437.1|439.06|436.16|112
1724945400000|2024-08-29 15:30:00|440.02|437.12|441.1|438.2|441.29|438.39|439.75|436.85|135
1724945700000|2024-08-29 15:35:00|441.15|438.25|441.84|438.94|441.99|439.09|440.84|437.94|458
1724946000000|2024-08-29 15:40:00|441.87|438.97|439.99|437.09|441.87|438.97|439.93|437.03|507
1724946300000|2024-08-29 15:45:00|440.01|437.11|440.55|437.65|440.6|437.7|439.16|436.26|395
1724946600000|2024-08-29 15:50:00|440.6|437.7|439|436.1|440.8|437.9|438.68|435.78|81
1724946900000|2024-08-29 15:55:00|439.05|436.15|440.53|437.63|440.73|437.83|438.85|435.95|436
1724947200000|2024-08-29 16:00:00|440.5|437.6|439.5|436.6|440.63|437.73|439.24|436.34|483
1724947500000|2024-08-29 16:05:00|439.45|436.55|440.06|437.16|440.26|437.36|439.42|436.52|323
1724947800000|2024-08-29 16:10:00|440.07|437.17|439.96|437.06|440.07|437.17|439.46|436.56|355
1724948100000|2024-08-29 16:15:00|439.95|437.05|438.33|435.43|440.1|437.2|438.21|435.31|290
1724948400000|2024-08-29 16:20:00|438.34|435.44|438.21|435.31|438.4|435.5|437.82|434.92|198
1724948700000|2024-08-29 16:25:00|438.15|435.25|437.26|434.36|438.7|435.8|437.1|434.2|213
1724949000000|2024-08-29 16:30:00|437.25|434.35|436.97|434.07|437.89|434.99|436.76|433.86|437
1724949300000|2024-08-29 16:35:00|437|434.1|437.02|434.12|437.7|434.8|436.76|433.86|436
1724949600000|2024-08-29 16:40:00|437|434.1|437.18|434.28|437.48|434.58|436.81|433.91|151
1724949900000|2024-08-29 16:45:00|437.19|434.29|435.1|432.2|437.2|434.3|435.04|432.14|353
1724950200000|2024-08-29 16:50:00|435.2|432.3|435|432.1|435.78|432.88|434.3|431.4|259
1724950500000|2024-08-29 16:55:00|435.04|432.14|435.28|432.38|435.74|432.84|435.04|432.14|198
1724950800000|2024-08-29 17:00:00|435.29|432.39|436.2|433.3|436.3|433.4|434.43|431.53|221
1724951100000|2024-08-29 17:05:00|436.18|433.28|435.1|432.2|436.5|433.6|434.75|431.85|112
1724951400000|2024-08-29 17:10:00|435.11|432.21|434.53|431.63|435.4|432.5|433.94|431.04|153
1724951700000|2024-08-29 17:15:00|434.54|431.64|435.14|432.24|435.4|432.5|434.54|431.64|199
1724952000000|2024-08-29 17:20:00|435.13|432.23|433.6|430.7|435.22|432.32|433.6|430.7|175
1724952300000|2024-08-29 17:25:00|433.67|430.77|434.14|431.24|434.44|431.54|433.67|430.77|243
1724952600000|2024-08-29 17:30:00|434.17|431.27|434.59|431.69|434.95|432.05|434.14|431.24|177
1724952900000|2024-08-29 17:35:00|434.58|431.68|434.99|432.09|435.45|432.55|434.44|431.54|147
1724953200000|2024-08-29 17:40:00|434.94|432.04|435.39|432.49|435.39|432.49|434.42|431.52|104
1724953500000|2024-08-29 17:45:00|435.34|432.44|434.65|431.75|435.39|432.49|434.2|431.3|122
1724953800000|2024-08-29 17:50:00|434.69|431.79|435.5|432.6|435.6|432.7|434.51|431.61|227
1724954100000|2024-08-29 17:55:00|435.45|432.55|435.52|432.62|435.76|432.86|435.27|432.37|54
1724954400000|2024-08-29 18:00:00|435.56|432.66|434.99|432.09|435.6|432.7|434.85|431.95|129
1724954700000|2024-08-29 18:05:00|435.1|432.2|432.71|429.81|435.15|432.25|432.51|429.61|218
1724955000000|2024-08-29 18:10:00|432.69|429.79|431.39|428.49|432.71|429.81|430.55|427.65|508
1724955300000|2024-08-29 18:15:00|431.38|428.48|427.97|425.07|431.38|428.48|427.8|424.9|455
1724955600000|2024-08-29 18:20:00|427.9|425|430.22|427.32|430.3|427.4|427.45|424.55|442
1724955900000|2024-08-29 18:25:00|430.2|427.3|428.41|425.51|430.74|427.84|427.59|424.69|469
1724956200000|2024-08-29 18:30:00|428.35|425.45|428.64|425.74|429.4|426.5|427.74|424.84|350
1724956500000|2024-08-29 18:35:00|428.7|425.8|426.83|423.93|428.8|425.9|426.1|423.2|439
1724956800000|2024-08-29 18:40:00|426.78|423.88|425.28|422.38|427.21|424.31|425.23|422.33|612
1724957100000|2024-08-29 18:45:00|425.29|422.39|424.79|421.89|425.78|422.88|423.85|420.95|631
1724957400000|2024-08-29 18:50:00|424.78|421.88|423.09|420.19|424.78|421.88|422.08|419.18|311
1724957700000|2024-08-29 18:55:00|423.11|420.21|422.99|420.09|424.6|421.7|422.94|420.04|480
1724958000000|2024-08-29 19:00:00|423.01|420.11|421.17|418.27|423.38|420.48|420.98|418.08|322
1724958300000|2024-08-29 19:05:00|421.18|418.28|424.24|421.34|424.25|421.35|421.17|418.27|276
1724958600000|2024-08-29 19:10:00|424.25|421.35|422.77|419.87|424.6|421.7|422.64|419.74|153
1724958900000|2024-08-29 19:15:00|422.92|420.02|423.9|421|424.2|421.3|422.67|419.77|429
1724959200000|2024-08-29 19:20:00|423.85|420.95|425.15|422.25|425.4|422.5|423.85|420.95|272
1724959500000|2024-08-29 19:25:00|425.11|422.21|425.32|422.42|425.41|422.51|424.38|421.48|263
1724959800000|2024-08-29 19:30:00|425.37|422.47|424.58|421.68|425.9|423|424.58|421.68|321
1724960100000|2024-08-29 19:35:00|424.57|421.67|426.44|423.54|426.7|423.8|423.95|421.05|248
1724960400000|2024-08-29 19:40:00|426.35|423.45|426.43|423.53|427.15|424.25|426.08|423.18|282
1724960700000|2024-08-29 19:45:00|426.45|423.55|424.39|421.49|426.75|423.85|424.33|421.43|345
1724961000000|2024-08-29 19:50:00|424.29|421.39|423.08|420.18|424.84|421.94|422.86|419.96|397
1724961300000|2024-08-29 19:55:00|423.03|420.13|423.63|420.73|424.05|421.15|423.03|420.13|390
1724961600000|2024-08-29 20:00:00|423.69|420.79|424.9|422|425.3|422.4|423.4|420.5|469
1724961900000|2024-08-29 20:05:00|424.89|421.99|425.51|422.61|426.18|423.28|424.89|421.99|156
1724962200000|2024-08-29 20:10:00|425.53|422.63|425.19|422.29|425.53|422.63|424.4|421.5|191
1724962500000|2024-08-29 20:15:00|425.13|422.23|424.59|421.69|425.7|422.8|424.58|421.68|220
1724962800000|2024-08-29 20:20:00|424.63|421.73|422.9|420|424.68|421.78|422.9|420|219
1724963100000|2024-08-29 20:25:00|422.95|420.05|423.09|420.19|423.35|420.45|422.1|419.2|395
1724963400000|2024-08-29 20:30:00|423.1|420.2|423.23|420.33|423.61|420.71|422.92|420.02|248
1724963700000|2024-08-29 20:35:00|423.25|420.35|423.1|420.2|423.73|420.83|422.9|420|178
1724964000000|2024-08-29 20:40:00|423.13|420.23|423.15|420.25|423.75|420.85|422.76|419.86|360
1724964300000|2024-08-29 20:45:00|423.14|420.24|423.56|420.66|423.8|420.9|422.4|419.5|430
1724964600000|2024-08-29 20:50:00|423.59|420.69|424|421.1|424.2|421.3|423.48|420.58|260
1724964900000|2024-08-29 20:55:00|423.95|421.05|424.19|421.29|424.19|421.29|423.66|420.76|57
1724965200000|2024-08-29 21:00:00|424.23|421.33|424.14|421.24|424.63|421.73|424.05|421.15|240
1724965500000|2024-08-29 21:05:00|424.1|421.2|424.66|421.76|424.66|421.76|423.87|420.97|192
1724965800000|2024-08-29 21:10:00|424.65|421.75|423.71|420.81|424.66|421.76|423.67|420.77|240
1724966100000|2024-08-29 21:15:00|423.69|420.79|422.2|419.3|423.69|420.79|422.2|419.3|295
1724966400000|2024-08-29 21:20:00|422.25|419.35|422.47|419.57|422.85|419.95|421.89|418.99|163
1724966700000|2024-08-29 21:25:00|422.48|419.58|423.07|420.17|423.27|420.37|422.34|419.44|142
1724967000000|2024-08-29 21:30:00|423.08|420.18|423.45|420.55|423.55|420.65|423.07|420.17|106
1724967300000|2024-08-29 21:35:00|423.44|420.54|424.09|421.19|424.23|421.33|423.44|420.54|96
1724967600000|2024-08-29 21:40:00|424.1|421.2|424.45|421.55|424.45|421.55|424.1|421.2|63
1724967900000|2024-08-29 21:45:00|424.43|421.53|424.25|421.35|424.43|421.53|424.22|421.32|14
1724968200000|2024-08-29 21:50:00|424.23|421.33|423.98|421.08|424.34|421.44|423.96|421.06|57
1724968500000|2024-08-29 21:55:00|423.99|421.09|423.38|420.48|424.04|421.14|423.34|420.44|103
1724968800000|2024-08-29 22:00:00|423.34|420.44|421.59|418.69|423.4|420.5|421.5|418.6|346
1724969100000|2024-08-29 22:05:00|421.55|418.65|419.9|417|421.55|418.65|419.4|416.5|335
1724969400000|2024-08-29 22:10:00|419.89|416.99|422.37|419.47|422.52|419.62|419.89|416.99|501
1724969700000|2024-08-29 22:15:00|422.35|419.45|424.12|421.22|424.29|421.39|422.27|419.37|489
1724970000000|2024-08-29 22:20:00|424.13|421.23|423.57|420.67|424.39|421.49|423.17|420.27|260
1724970300000|2024-08-29 22:25:00|423.62|420.72|423.21|420.31|424.1|421.2|422.69|419.79|153
1724970600000|2024-08-29 22:30:00|423.25|420.35|424.25|421.35|424.5|421.6|423.05|420.15|262
1724970900000|2024-08-29 22:35:00|424.24|421.34|424.3|421.4|424.4|421.5|423.56|420.66|201
1724971200000|2024-08-29 22:40:00|424.4|421.5|424.73|421.83|425.07|422.17|424.3|421.4|89
1724971500000|2024-08-29 22:45:00|424.66|421.76|423.95|421.05|425.1|422.2|423.74|420.84|175
1724971800000|2024-08-29 22:50:00|423.9|421|423.65|420.75|424.4|421.5|423.46|420.56|202
1724972100000|2024-08-29 22:55:00|423.69|420.79|423.65|420.75|423.8|420.9|423.17|420.27|183
1724972400000|2024-08-29 23:00:00|423.57|420.67|423.27|420.37|423.57|420.67|422.53|419.63|266
1724972700000|2024-08-29 23:05:00|423.22|420.32|424|421.1|424|421.1|423.16|420.26|149
1724973000000|2024-08-29 23:10:00|423.9|421|424.36|421.46|424.5|421.6|423.4|420.5|222
1724973300000|2024-08-29 23:15:00|424.3|421.4|424.24|421.34|424.8|421.9|424.15|421.25|288
1724973600000|2024-08-29 23:20:00|424.09|421.19|423.79|420.89|424.19|421.29|423.35|420.45|280
1724973900000|2024-08-29 23:25:00|423.84|420.94|424.05|421.15|424.05|421.15|423.45|420.55|68
1724974200000|2024-08-29 23:30:00|424.1|421.2|424.5|421.6|424.5|421.6|423.78|420.88|153
1724974500000|2024-08-29 23:35:00|424.45|421.55|424.9|422|425.1|422.2|424.37|421.47|233
1724974800000|2024-08-29 23:40:00|424.95|422.05|425.25|422.35|425.26|422.36|424.9|422|237
1724975100000|2024-08-29 23:45:00|425.23|422.33|426.4|423.5|426.5|423.6|425.2|422.3|164
1724975400000|2024-08-29 23:50:00|426.45|423.55|426.17|423.27|426.45|423.55|425.77|422.87|66
1724975700000|2024-08-29 23:55:00|426.16|423.26|426.75|423.85|426.8|423.9|426.16|423.26|77
1724976000000|2024-08-30 00:00:00|426.74|423.84|425.54|422.64|426.75|423.85|425.38|422.48|238
1724976300000|2024-08-30 00:05:00|425.55|422.65|424.59|421.69|425.75|422.85|424.59|421.69|248
1724976600000|2024-08-30 00:10:00|424.6|421.7|424.64|421.74|425.52|422.62|424.48|421.58|125
1724976900000|2024-08-30 00:15:00|424.63|421.73|424.06|421.16|425.04|422.14|423.71|420.81|347
1724977200000|2024-08-30 00:20:00|424.04|421.14|425.33|422.43|425.65|422.75|423.98|421.08|244
1724977500000|2024-08-30 00:25:00|425.36|422.46|426.64|423.74|426.74|423.84|425.29|422.39|134
1724977800000|2024-08-30 00:30:00|426.69|423.79|427.65|424.75|427.65|424.75|426.64|423.74|229
1724978100000|2024-08-30 00:35:00|427.6|424.7|428.6|425.7|428.8|425.9|427.6|424.7|357
1724978400000|2024-08-30 00:40:00|428.56|425.66|426.35|423.45|428.6|425.7|426.35|423.45|168
1724978700000|2024-08-30 00:45:00|426.4|423.5|426.75|423.85|427|424.1|425.85|422.95|174
1724979000000|2024-08-30 00:50:00|426.98|424.08|427.15|424.25|427.67|424.77|426.9|424|156
1724979300000|2024-08-30 00:55:00|427.1|424.2|426.85|423.95|427.11|424.21|426.29|423.39|250
1724979600000|2024-08-30 01:00:00|426.82|423.92|427.5|424.6|427.83|424.93|426.68|423.78|257
1724979900000|2024-08-30 01:05:00|427.45|424.55|427.98|425.08|428.2|425.3|427.16|424.26|139
1724980200000|2024-08-30 01:10:00|428|425.1|427.94|425.04|428.2|425.3|427.44|424.54|189
1724980500000|2024-08-30 01:15:00|427.89|424.99|426.8|423.9|427.93|425.03|426.6|423.7|282
1724980800000|2024-08-30 01:20:00|426.83|423.93|426.22|423.32|427.3|424.4|426.04|423.14|207
1724981100000|2024-08-30 01:25:00|426.21|423.31|426.1|423.2|426.9|424|425.61|422.71|306
1724981400000|2024-08-30 01:30:00|426.05|423.15|426.2|423.3|426.4|423.5|425.46|422.56|320
1724981700000|2024-08-30 01:35:00|426.3|423.4|426.99|424.09|427.5|424.6|426.3|423.4|202
1724982000000|2024-08-30 01:40:00|427|424.1|426.74|423.84|427.5|424.6|426.7|423.8|259
1724982300000|2024-08-30 01:45:00|426.75|423.85|427.5|424.6|427.9|425|426.28|423.38|383
1724982600000|2024-08-30 01:50:00|427.53|424.63|427.9|425|428.1|425.2|427.45|424.55|85
1724982900000|2024-08-30 01:55:00|427.85|424.95|428.22|425.32|428.3|425.4|427.6|424.7|294
1724983200000|2024-08-30 02:00:00|428.3|425.4|428.5|425.6|428.6|425.7|427.5|424.6|114
1724983500000|2024-08-30 02:05:00|428.6|425.7|427.66|424.76|428.6|425.7|427.66|424.76|141
1724983800000|2024-08-30 02:10:00|427.83|424.93|427.7|424.8|428.2|425.3|427.25|424.35|241
1724984100000|2024-08-30 02:15:00|427.8|424.9|427.06|424.16|428.03|425.13|426.86|423.96|216
1724984400000|2024-08-30 02:20:00|427.05|424.15|427.1|424.2|427.2|424.3|425.96|423.06|308
1724984700000|2024-08-30 02:25:00|427.05|424.15|427.7|424.8|427.8|424.9|426.73|423.83|121
1724985000000|2024-08-30 02:30:00|427.65|424.75|427.95|425.05|428.75|425.85|427.37|424.47|206
1724985300000|2024-08-30 02:35:00|428.1|425.2|427.9|425|428.65|425.75|427.79|424.89|348
1724985600000|2024-08-30 02:40:00|427.75|424.85|428|425.1|428.35|425.45|427.55|424.65|253
1724985900000|2024-08-30 02:45:00|427.85|424.95|426.84|423.94|427.95|425.05|426.47|423.57|166
1724986200000|2024-08-30 02:50:00|426.79|423.89|427.71|424.81|427.85|424.95|426.79|423.89|104
1724986500000|2024-08-30 02:55:00|427.6|424.7|427.75|424.85|428.15|425.25|427.5|424.6|348
1724986800000|2024-08-30 03:00:00|427.85|424.95|426.4|423.5|427.95|425.05|425.97|423.07|364
1724987100000|2024-08-30 03:05:00|426.42|423.52|425.98|423.08|426.42|423.52|425.58|422.68|194
1724987400000|2024-08-30 03:10:00|426.01|423.11|425.75|422.85|426.2|423.3|425.23|422.33|310
1724987700000|2024-08-30 03:15:00|425.76|422.86|426.24|423.34|427.15|424.25|425.76|422.86|301
1724988000000|2024-08-30 03:20:00|426.25|423.35|426.35|423.45|427.3|424.4|426.2|423.3|267
1724988300000|2024-08-30 03:25:00|426.4|423.5|426.1|423.2|426.75|423.85|425.8|422.9|255
1724988600000|2024-08-30 03:30:00|426.08|423.18|425.75|422.85|426.2|423.3|425.45|422.55|230
1724988900000|2024-08-30 03:35:00|425.7|422.8|425.51|422.61|426.15|423.25|425.51|422.61|136
1724989200000|2024-08-30 03:40:00|425.57|422.67|425.6|422.7|425.73|422.83|425.27|422.37|104
1724989500000|2024-08-30 03:45:00|425.7|422.8|427|424.1|427.25|424.35|425.6|422.7|166
1724989800000|2024-08-30 03:50:00|427.15|424.25|426.8|423.9|427.55|424.65|426.63|423.73|180
1724990100000|2024-08-30 03:55:00|426.7|423.8|426.09|423.19|426.9|424|426.05|423.15|77
1724990400000|2024-08-30 04:00:00|426.1|423.2|427.25|424.35|427.55|424.65|426.05|423.15|283
1724990700000|2024-08-30 04:05:00|427.2|424.3|427.54|424.64|427.7|424.8|427.1|424.2|267
1724991000000|2024-08-30 04:10:00|427.5|424.6|428|425.1|428.2|425.3|427.3|424.4|126
1724991300000|2024-08-30 04:15:00|428.1|425.2|428.7|425.8|428.9|426|428|425.1|262
1724991600000|2024-08-30 04:20:00|428.85|425.95|428.65|425.75|429.1|426.2|428.5|425.6|172
1724991900000|2024-08-30 04:25:00|428.6|425.7|427.61|424.71|428.6|425.7|427.51|424.61|116
1724992200000|2024-08-30 04:30:00|427.85|424.95|428.95|426.05|428.95|426.05|427.55|424.65|361
1724992500000|2024-08-30 04:35:00|428.88|425.98|428.68|425.78|428.9|426|428.5|425.6|330
1724992800000|2024-08-30 04:40:00|428.65|425.75|428.7|425.8|428.9|426|428.2|425.3|246
1724993100000|2024-08-30 04:45:00|428.65|425.75|428.25|425.35|428.65|425.75|427.95|425.05|135
1724993400000|2024-08-30 04:50:00|428.3|425.4|428.05|425.15|428.35|425.45|427.81|424.91|101
1724993700000|2024-08-30 04:55:00|428.2|425.3|428.15|425.25|428.35|425.45|427.95|425.05|163
1724994000000|2024-08-30 05:00:00|428.1|425.2|428.25|425.35|428.5|425.6|427.87|424.97|81
1724994300000|2024-08-30 05:05:00|428.16|425.26|427.5|424.6|428.35|425.45|427.41|424.51|62
1724994600000|2024-08-30 05:10:00|427.52|424.62|427.52|424.62|427.56|424.66|426.77|423.87|115
1724994900000|2024-08-30 05:15:00|427.54|424.64|426.99|424.09|427.8|424.9|426|423.1|485
1724995200000|2024-08-30 05:20:00|426.98|424.08|427.1|424.2|428.05|425.15|426.94|424.04|358
1724995500000|2024-08-30 05:25:00|427.04|424.14|427.25|424.35|428.05|425.15|427.04|424.14|427
1724995800000|2024-08-30 05:30:00|427.3|424.4|428.1|425.2|428.4|425.5|427.05|424.15|158
1724996100000|2024-08-30 05:35:00|428.15|425.25|429|426.1|429.35|426.45|428.01|425.11|395
1724996400000|2024-08-30 05:40:00|429.05|426.15|429.2|426.3|429.4|426.5|428.85|425.95|443
1724996700000|2024-08-30 05:45:00|429.18|426.28|429.48|426.58|429.6|426.7|428.75|425.85|304
1724997000000|2024-08-30 05:50:00|429.45|426.55|429.84|426.94|430.45|427.55|429.45|426.55|241
1724997300000|2024-08-30 05:55:00|429.81|426.91|428.95|426.05|429.85|426.95|428.75|425.85|247
1724997600000|2024-08-30 06:00:00|429.05|426.15|427.96|425.06|429.15|426.25|427.5|424.6|344
1724997900000|2024-08-30 06:05:00|427.91|425.01|429.4|426.5|429.8|426.9|427.77|424.87|363
1724998200000|2024-08-30 06:10:00|429.45|426.55|429.5|426.6|429.95|427.05|429.37|426.47|256
1724998500000|2024-08-30 06:15:00|429.45|426.55|428.8|425.9|429.55|426.65|428.64|425.74|239
1724998800000|2024-08-30 06:20:00|428.85|425.95|429.15|426.25|429.25|426.35|428.75|425.85|183
1724999100000|2024-08-30 06:25:00|429.14|426.24|429.6|426.7|429.85|426.95|429.09|426.19|227
1724999400000|2024-08-30 06:30:00|429.65|426.75|430.54|427.64|430.55|427.65|429.47|426.57|272
1724999700000|2024-08-30 06:35:00|430.5|427.6|431.3|428.4|431.3|428.4|430.5|427.6|332
1725000000000|2024-08-30 06:40:00|431.28|428.38|431.46|428.56|432.02|429.12|431.05|428.15|181
1725000300000|2024-08-30 06:45:00|431.47|428.57|431.32|428.42|431.78|428.88|430.9|428|210
1725000600000|2024-08-30 06:50:00|431.37|428.47|432.75|429.85|432.8|429.9|431.32|428.42|268
1725000900000|2024-08-30 06:55:00|432.7|429.8|432.9|430|433|430.1|432.59|429.69|43
1725001200000|2024-08-30 07:00:00|432.88|429.98|432.34|429.44|433.2|430.3|432.03|429.13|167
1725001500000|2024-08-30 07:05:00|432.32|429.42|433|430.1|433.01|430.11|432.15|429.25|130
1725001800000|2024-08-30 07:10:00|433.05|430.15|433.8|430.9|433.9|431|433|430.1|177
1725002100000|2024-08-30 07:15:00|433.7|430.8|434.1|431.2|434.1|431.2|433.45|430.55|230
1725002400000|2024-08-30 07:20:00|434.2|431.3|434.2|431.3|434.5|431.6|433.93|431.03|96
1725002700000|2024-08-30 07:25:00|434.25|431.35|434.5|431.6|434.9|432|434.24|431.34|333
1725003000000|2024-08-30 07:30:00|434.55|431.65|433.53|430.63|434.65|431.75|433.29|430.39|305
1725003300000|2024-08-30 07:35:00|433.46|430.56|432.83|429.93|433.57|430.67|432.47|429.57|291
1725003600000|2024-08-30 07:40:00|432.86|429.96|432.59|429.69|433.05|430.15|432.56|429.66|372
1725003900000|2024-08-30 07:45:00|432.56|429.66|432.26|429.36|433.25|430.35|432.26|429.36|401
1725004200000|2024-08-30 07:50:00|432.28|429.38|431.4|428.5|432.3|429.4|431.35|428.45|226
1725004500000|2024-08-30 07:55:00|431.35|428.45|431.4|428.5|432.26|429.36|431.24|428.34|460
1725004800000|2024-08-30 08:00:00|431.44|428.54|431.39|428.49|432.1|429.2|431.39|428.49|381
1725005100000|2024-08-30 08:05:00|431.44|428.54|432.15|429.25|432.35|429.45|431.39|428.49|314
1725005400000|2024-08-30 08:10:00|432.13|429.23|432.4|429.5|432.4|429.5|432.06|429.16|326
1725005700000|2024-08-30 08:15:00|432.35|429.45|432.8|429.9|433.11|430.21|432.21|429.31|212
1725006000000|2024-08-30 08:20:00|432.75|429.85|433.37|430.47|433.65|430.75|432.7|429.8|274
1725006300000|2024-08-30 08:25:00|433.36|430.46|433.4|430.5|433.7|430.8|433.26|430.36|247
1725006600000|2024-08-30 08:30:00|433.35|430.45|433.92|431.02|434.7|431.8|433.25|430.35|460
1725006900000|2024-08-30 08:35:00|433.9|431|433.1|430.2|434.06|431.16|432.96|430.06|188
1725007200000|2024-08-30 08:40:00|433.15|430.25|433.2|430.3|433.25|430.35|432.54|429.64|292
1725007500000|2024-08-30 08:45:00|433.15|430.25|433.01|430.11|433.15|430.25|432.66|429.76|161
1725007800000|2024-08-30 08:50:00|432.96|430.06|433.1|430.2|433.15|430.25|432.72|429.82|303
1725008100000|2024-08-30 08:55:00|433.09|430.19|433.29|430.39|433.4|430.5|433.07|430.17|137
1725008400000|2024-08-30 09:00:00|433.3|430.4|433.25|430.35|433.3|430.4|432.41|429.51|227
1725008700000|2024-08-30 09:05:00|433.2|430.3|433.05|430.15|433.25|430.35|432.55|429.65|238
1725009000000|2024-08-30 09:10:00|433.04|430.14|433.7|430.8|433.85|430.95|432.84|429.94|199
1724492700000|2024-08-24 09:45:00|492.79|489.89|493.57|490.67|493.58|490.68|492.6|489.7|108
1724493000000|2024-08-24 09:50:00|493.61|490.71|494.44|491.54|494.44|491.54|493.61|490.71|100
1724493300000|2024-08-24 09:55:00|494.51|491.61|495.66|492.76|495.71|492.81|494.51|491.61|174
1724493600000|2024-08-24 10:00:00|495.65|492.75|495.01|492.11|495.65|492.75|494.86|491.96|197
1724493900000|2024-08-24 10:05:00|495.02|492.12|494.71|491.81|495.72|492.82|494.71|491.81|379
1724494200000|2024-08-24 10:10:00|494.7|491.8|494.56|491.66|495.26|492.36|494.39|491.49|269
1724494500000|2024-08-24 10:15:00|494.46|491.56|495.87|492.97|495.94|493.04|494.33|491.43|268
1724494800000|2024-08-24 10:20:00|495.86|492.96|496.02|493.12|496.14|493.24|495.39|492.49|257
1724495100000|2024-08-24 10:25:00|496.05|493.15|496.17|493.27|496.6|493.7|495.9|493|182
1724495400000|2024-08-24 10:30:00|496.19|493.29|497.52|494.62|497.52|494.62|495.97|493.07|185
1724495700000|2024-08-24 10:35:00|497.5|494.6|498.53|495.63|498.54|495.64|497.04|494.14|273
1724496000000|2024-08-24 10:40:00|498.52|495.62|498.65|495.75|498.65|495.75|496.89|493.99|418
1724496300000|2024-08-24 10:45:00|498.61|495.71|498.63|495.73|499.82|496.92|498.41|495.51|290
1724496600000|2024-08-24 10:50:00|498.62|495.72|497.81|494.91|498.87|495.97|497.22|494.32|328
1724496900000|2024-08-24 10:55:00|497.82|494.92|496.67|493.77|497.82|494.92|496.13|493.23|355
1724497200000|2024-08-24 11:00:00|496.65|493.75|498.34|495.44|498.75|495.85|496.36|493.46|288
1724497500000|2024-08-24 11:05:00|498.33|495.43|498.61|495.71|498.98|496.08|498.16|495.26|252
1724497800000|2024-08-24 11:10:00|498.6|495.7|499.16|496.26|499.29|496.39|498.05|495.15|293
1724498100000|2024-08-24 11:15:00|499.11|496.21|498.02|495.12|499.15|496.25|497.89|494.99|208
1724498400000|2024-08-24 11:20:00|497.97|495.07|497.46|494.56|498.16|495.26|497.38|494.48|262
1724498700000|2024-08-24 11:25:00|497.45|494.55|497.61|494.71|497.75|494.85|496.61|493.71|288
1724499000000|2024-08-24 11:30:00|497.6|494.7|497.12|494.22|498.07|495.17|496.99|494.09|293
1724499300000|2024-08-24 11:35:00|497.03|494.13|497.21|494.31|497.78|494.88|497.02|494.12|153
1724499600000|2024-08-24 11:40:00|497.22|494.32|494.7|491.8|497.22|494.32|494.7|491.8|298
1724499900000|2024-08-24 11:45:00|494.71|491.81|495.51|492.61|495.74|492.84|494.59|491.69|281
1724500200000|2024-08-24 11:50:00|495.5|492.6|494.08|491.18|495.5|492.6|494.02|491.12|282
1724500500000|2024-08-24 11:55:00|494.07|491.17|494.27|491.37|494.99|492.09|493.96|491.06|387
1724500800000|2024-08-24 12:00:00|494.28|491.38|494|491.1|494.39|491.49|492.71|489.81|460
1724501100000|2024-08-24 12:05:00|494.01|491.11|495.81|492.91|495.86|492.96|493.5|490.6|286
1724501400000|2024-08-24 12:10:00|495.78|492.88|496.04|493.14|496.4|493.5|495.59|492.69|253
1724501700000|2024-08-24 12:15:00|496.03|493.13|495.69|492.79|496.27|493.37|495.05|492.15|374
1724502000000|2024-08-24 12:20:00|495.67|492.77|495.98|493.08|496.18|493.28|495.55|492.65|201
1724502300000|2024-08-24 12:25:00|495.95|493.05|496.92|494.02|497.35|494.45|495.91|493.01|162
1724502600000|2024-08-24 12:30:00|496.91|494.01|496.74|493.84|496.91|494.01|496.2|493.3|175
1724502900000|2024-08-24 12:35:00|496.7|493.8|497.44|494.54|497.52|494.62|496.3|493.4|199
1724503200000|2024-08-24 12:40:00|497.42|494.52|496.64|493.74|497.44|494.54|496.42|493.52|178
1724503500000|2024-08-24 12:45:00|496.63|493.73|495.88|492.98|496.66|493.76|495.24|492.34|415
1724503800000|2024-08-24 12:50:00|495.9|493|495.07|492.17|496.59|493.69|495.06|492.16|360
1724504100000|2024-08-24 12:55:00|495.08|492.18|495.26|492.36|495.37|492.47|494.33|491.43|295
1724504400000|2024-08-24 13:00:00|495.29|492.39|495.35|492.45|495.95|493.05|494.78|491.88|366
1724504700000|2024-08-24 13:05:00|495.41|492.51|495.86|492.96|495.86|492.96|494.46|491.56|381
1724505000000|2024-08-24 13:10:00|495.84|492.94|496.19|493.29|496.46|493.56|495.77|492.87|169
1724505300000|2024-08-24 13:15:00|496.18|493.28|496.1|493.2|496.65|493.75|495.92|493.02|274
1724505600000|2024-08-24 13:20:00|496.09|493.19|497.04|494.14|497.1|494.2|495.96|493.06|184
1724505900000|2024-08-24 13:25:00|497.02|494.12|497|494.1|497.57|494.67|496.9|494|159
1724506200000|2024-08-24 13:30:00|496.99|494.09|497.96|495.06|498.3|495.4|496.43|493.53|205
1724506500000|2024-08-24 13:35:00|497.97|495.07|497.84|494.94|498.12|495.22|497.58|494.68|301
1724506800000|2024-08-24 13:40:00|497.83|494.93|497.4|494.5|497.83|494.93|497.07|494.17|221
1724507100000|2024-08-24 13:45:00|497.39|494.49|497.03|494.13|497.7|494.8|496.29|493.39|264
1724507400000|2024-08-24 13:50:00|497.02|494.12|497.09|494.19|497.28|494.38|496.78|493.88|270
1724507700000|2024-08-24 13:55:00|497.06|494.16|498.33|495.43|498.36|495.46|497.04|494.14|165
1724508000000|2024-08-24 14:00:00|498.39|495.49|498.34|495.44|498.43|495.53|497.66|494.76|289
1724508300000|2024-08-24 14:05:00|498.32|495.42|497.6|494.7|498.34|495.44|497.26|494.36|168
1724508600000|2024-08-24 14:10:00|497.61|494.71|496.58|493.68|497.7|494.8|496.57|493.67|303
1724508900000|2024-08-24 14:15:00|496.57|493.67|496.51|493.61|496.57|493.67|495.7|492.8|224
1724509200000|2024-08-24 14:20:00|496.5|493.6|497.07|494.17|497.32|494.42|496.13|493.23|211
1724509500000|2024-08-24 14:25:00|497.08|494.18|498.04|495.14|498.14|495.24|497.01|494.11|263
1724509800000|2024-08-24 14:30:00|498.03|495.13|498.66|495.76|498.66|495.76|497.25|494.35|310
1724510100000|2024-08-24 14:35:00|498.67|495.77|497.82|494.92|498.82|495.92|497|494.1|302
1724510400000|2024-08-24 14:40:00|497.83|494.93|497.49|494.59|497.84|494.94|497.36|494.46|186
1724510700000|2024-08-24 14:45:00|497.5|494.6|497.54|494.64|497.74|494.84|496.9|494|190
1724511000000|2024-08-24 14:50:00|497.55|494.65|498.27|495.37|498.27|495.37|497.2|494.3|188
1724511300000|2024-08-24 14:55:00|498.21|495.31|498.82|495.92|498.91|496.01|498.07|495.17|152
1724511600000|2024-08-24 15:00:00|498.86|495.96|497.78|494.88|498.86|495.96|497.48|494.58|232
1724511900000|2024-08-24 15:05:00|497.76|494.86|496.98|494.08|498.11|495.21|496.63|493.73|394
1724512200000|2024-08-24 15:10:00|496.93|494.03|497|494.1|497.58|494.68|496.63|493.73|283
1724512500000|2024-08-24 15:15:00|496.99|494.09|496.49|493.59|496.99|494.09|496.04|493.14|252
1724512800000|2024-08-24 15:20:00|496.5|493.6|497.1|494.2|497.33|494.43|496.49|493.59|199
1724513100000|2024-08-24 15:25:00|497.08|494.18|496.12|493.22|497.62|494.72|496.1|493.2|212
1724513400000|2024-08-24 15:30:00|496.1|493.2|496.88|493.98|496.93|494.03|495.57|492.67|293
1724513700000|2024-08-24 15:35:00|496.87|493.97|498.81|495.91|498.83|495.93|495.83|492.93|296
1724514000000|2024-08-24 15:40:00|498.84|495.94|498.14|495.24|498.84|495.94|497.49|494.59|268
1724514300000|2024-08-24 15:45:00|498.2|495.3|498.96|496.06|499.44|496.54|498.17|495.27|375
1724514600000|2024-08-24 15:50:00|498.97|496.07|497.17|494.27|498.98|496.08|497.17|494.27|385
1724514900000|2024-08-24 15:55:00|497.13|494.23|497.65|494.75|498.1|495.2|496.73|493.83|391
1724515200000|2024-08-24 16:00:00|497.62|494.72|498.63|495.73|498.99|496.09|497.1|494.2|433
1724515500000|2024-08-24 16:05:00|498.64|495.74|499.09|496.19|499.36|496.46|498.6|495.7|381
1724515800000|2024-08-24 16:10:00|499.01|496.11|499.7|496.8|500.12|497.22|498.99|496.09|318
1724516100000|2024-08-24 16:15:00|499.71|496.81|501.13|498.23|501.63|498.73|499.55|496.65|254
1724516400000|2024-08-24 16:20:00|501.14|498.24|501.5|498.6|501.92|499.02|500.11|497.21|462
1724516700000|2024-08-24 16:25:00|501.51|498.61|501.75|498.85|501.96|499.06|501.37|498.47|422
1724517000000|2024-08-24 16:30:00|501.73|498.83|501.74|498.84|501.93|499.03|500.86|497.96|524
1724517300000|2024-08-24 16:35:00|501.73|498.83|504.4|501.5|504.68|501.78|501.46|498.56|361
1724517600000|2024-08-24 16:40:00|504.44|501.54|503.96|501.06|505.61|502.71|503.43|500.53|417
1724517900000|2024-08-24 16:45:00|503.97|501.07|505.32|502.42|505.34|502.44|502.65|499.75|537
1724518200000|2024-08-24 16:50:00|505.34|502.44|505.27|502.37|505.8|502.9|504.32|501.42|403
1724518500000|2024-08-24 16:55:00|505.24|502.34|504.55|501.65|505.35|502.45|504.55|501.65|401
1724518800000|2024-08-24 17:00:00|504.54|501.64|505.64|502.74|505.67|502.77|504.22|501.32|493
1724519100000|2024-08-24 17:05:00|505.62|502.72|506.48|503.58|506.61|503.71|504.83|501.93|313
1724519400000|2024-08-24 17:10:00|506.5|503.6|506.43|503.53|506.7|503.8|505.99|503.09|270
1724519700000|2024-08-24 17:15:00|506.46|503.56|506.1|503.2|506.61|503.71|506.07|503.17|198
1724520000000|2024-08-24 17:20:00|506.09|503.19|503.56|500.66|506.09|503.19|503.5|500.6|398
1724520300000|2024-08-24 17:25:00|503.57|500.67|502.26|499.36|503.57|500.67|502.18|499.28|328
1724520600000|2024-08-24 17:30:00|502.27|499.37|503.12|500.22|503.7|500.8|501.5|498.6|403
1724520900000|2024-08-24 17:35:00|503.19|500.29|503.91|501.01|503.97|501.07|503.15|500.25|410
1724521200000|2024-08-24 17:40:00|503.88|500.98|502.86|499.96|503.96|501.06|502.73|499.83|340
1724521500000|2024-08-24 17:45:00|502.82|499.92|502.62|499.72|503.25|500.35|502.4|499.5|284
1724521800000|2024-08-24 17:50:00|502.67|499.77|503.3|500.4|503.61|500.71|502.59|499.69|247
1724522100000|2024-08-24 17:55:00|503.32|500.42|501.89|498.99|503.32|500.42|500.68|497.78|379
1724522400000|2024-08-24 18:00:00|501.85|498.95|501.03|498.13|502.13|499.23|500.49|497.59|470
1724522700000|2024-08-24 18:05:00|501.04|498.14|500.55|497.65|501.13|498.23|499.98|497.08|444
1724523000000|2024-08-24 18:10:00|500.57|497.67|500.97|498.07|501.18|498.28|499.72|496.82|358
1724523300000|2024-08-24 18:15:00|501.01|498.11|504.03|501.13|505.2|502.3|500.86|497.96|485
1724523600000|2024-08-24 18:20:00|504.04|501.14|506.19|503.29|506.42|503.52|503.96|501.06|460
1724523900000|2024-08-24 18:25:00|506.21|503.31|506.57|503.67|507.09|504.19|506.19|503.29|297
1724524200000|2024-08-24 18:30:00|506.56|503.66|506.55|503.65|507.33|504.43|506.19|503.29|369
1724524500000|2024-08-24 18:35:00|506.54|503.64|507.22|504.32|507.36|504.46|506.26|503.36|265
1724524800000|2024-08-24 18:40:00|507.23|504.33|505.57|502.67|507.23|504.33|505.1|502.2|454
1724525100000|2024-08-24 18:45:00|505.59|502.69|506.23|503.33|506.48|503.58|505.22|502.32|318
1724525400000|2024-08-24 18:50:00|506.24|503.34|505.45|502.55|506.28|503.38|505.21|502.31|244
1724525700000|2024-08-24 18:55:00|505.41|502.51|506.6|503.7|506.6|503.7|505.12|502.22|131
1724526000000|2024-08-24 19:00:00|506.61|503.71|508.15|505.25|508.15|505.25|506.25|503.35|189
1724526300000|2024-08-24 19:05:00|508.2|505.3|508.79|505.89|508.81|505.91|507.91|505.01|238
1724526600000|2024-08-24 19:10:00|508.78|505.88|508.65|505.75|509.02|506.12|508.34|505.44|261
1724526900000|2024-08-24 19:15:00|508.66|505.76|509.41|506.51|509.63|506.73|508.16|505.26|282
1724527200000|2024-08-24 19:20:00|509.42|506.52|509.56|506.66|509.64|506.74|509.15|506.25|220
1724527500000|2024-08-24 19:25:00|509.55|506.65|510.17|507.27|510.23|507.33|509.47|506.57|208
1724527800000|2024-08-24 19:30:00|510.19|507.29|511.4|508.5|511.4|508.5|510.11|507.21|211
1724528100000|2024-08-24 19:35:00|511.39|508.49|511.41|508.51|511.55|508.65|511.1|508.2|161
1724528400000|2024-08-24 19:40:00|511.33|508.43|510.37|507.47|511.34|508.44|509.46|506.56|336
1724528700000|2024-08-24 19:45:00|510.34|507.44|507.5|504.6|510.77|507.87|507.06|504.16|306
1724529000000|2024-08-24 19:50:00|507.51|504.61|508.05|505.15|508.57|505.67|507.26|504.36|264
1724529300000|2024-08-24 19:55:00|508.04|505.14|508.12|505.22|508.17|505.27|507.34|504.44|326
1724529600000|2024-08-24 20:00:00|508.15|505.25|508.02|505.12|508.18|505.28|507.47|504.57|237
1724529900000|2024-08-24 20:05:00|508.1|505.2|507.73|504.83|508.32|505.42|507.46|504.56|303
1724530200000|2024-08-24 20:10:00|507.76|504.86|506.9|504|508.09|505.19|506.83|503.93|182
1724530500000|2024-08-24 20:15:00|506.92|504.02|508.32|505.42|508.5|505.6|506.76|503.86|274
1724530800000|2024-08-24 20:20:00|508.33|505.43|507.79|504.89|508.8|505.9|507.77|504.87|335
1724531100000|2024-08-24 20:25:00|507.76|504.86|507.38|504.48|508.14|505.24|507.22|504.32|309
1724531400000|2024-08-24 20:30:00|507.39|504.49|506.9|504|507.65|504.75|506.84|503.94|285
1724531700000|2024-08-24 20:35:00|506.89|503.99|506.68|503.78|507.17|504.27|506.48|503.58|190
1724532000000|2024-08-24 20:40:00|506.66|503.76|505.19|502.29|506.67|503.77|505.15|502.25|209
1724532300000|2024-08-24 20:45:00|505.2|502.3|505|502.1|505.69|502.79|504.79|501.89|321
1724532600000|2024-08-24 20:50:00|505.01|502.11|505.47|502.57|505.68|502.78|505|502.1|224
1724532900000|2024-08-24 20:55:00|505.46|502.56|504.72|501.82|505.49|502.59|504.61|501.71|296
1724533200000|2024-08-24 21:00:00|504.73|501.83|502.31|499.41|504.74|501.84|502.31|499.41|397
1724533500000|2024-08-24 21:05:00|502.32|499.42|499.8|496.9|502.32|499.42|498.85|495.95|540
1724533800000|2024-08-24 21:10:00|499.84|496.94|501.28|498.38|501.8|498.9|498.87|495.97|602
1724534100000|2024-08-24 21:15:00|501.27|498.37|502.73|499.83|503.55|500.65|501.23|498.33|499
1724534400000|2024-08-24 21:20:00|502.74|499.84|500.49|497.59|502.74|499.84|500.26|497.36|352
1724534700000|2024-08-24 21:25:00|500.48|497.58|498.21|495.31|500.68|497.78|497.69|494.79|374
1724535000000|2024-08-24 21:30:00|498.18|495.28|500.04|497.14|500.04|497.14|497.97|495.07|372
1724535300000|2024-08-24 21:35:00|500.03|497.13|498.2|495.3|500.03|497.13|496.51|493.61|463
1724535600000|2024-08-24 21:40:00|498.19|495.29|499.48|496.58|499.49|496.59|498.19|495.29|218
1724535900000|2024-08-24 21:45:00|499.47|496.57|498.38|495.48|499.48|496.58|498.01|495.11|174
1724536200000|2024-08-24 21:50:00|498.37|495.47|495.72|492.82|498.59|495.69|495.64|492.74|291
1724536500000|2024-08-24 21:55:00|495.71|492.81|494.36|491.46|496.33|493.43|493.25|490.35|533
1724536800000|2024-08-24 22:00:00|494.37|491.47|496.37|493.47|497.69|494.79|493.94|491.04|686
1724537100000|2024-08-24 22:05:00|496.35|493.45|495.18|492.28|496.84|493.94|495.02|492.12|576
1724537400000|2024-08-24 22:10:00|495.19|492.29|494.67|491.77|495.51|492.61|494.03|491.13|273
1724537700000|2024-08-24 22:15:00|494.62|491.72|496.3|493.4|497.34|494.44|494.08|491.18|376
1724538000000|2024-08-24 22:20:00|496.33|493.43|496.21|493.31|496.9|494|495.97|493.07|411
1724538300000|2024-08-24 22:25:00|496.24|493.34|495.22|492.32|496.27|493.37|494.82|491.92|475
1724538600000|2024-08-24 22:30:00|495.23|492.33|495.68|492.78|496.26|493.36|494.95|492.05|416
1724538900000|2024-08-24 22:35:00|495.67|492.77|497.24|494.34|497.37|494.47|495.61|492.71|355
1724539200000|2024-08-24 22:40:00|497.26|494.36|497.25|494.35|497.65|494.75|497.19|494.29|280
1724539500000|2024-08-24 22:45:00|497.19|494.29|496.52|493.62|497.28|494.38|496.36|493.46|347
1724539800000|2024-08-24 22:50:00|496.49|493.59|496.13|493.23|496.52|493.62|495.79|492.89|320
1724540100000|2024-08-24 22:55:00|496.14|493.24|495.89|492.99|496.64|493.74|495.65|492.75|270
1724540400000|2024-08-24 23:00:00|495.9|493|497.2|494.3|497.2|494.3|495.81|492.91|281
1724540700000|2024-08-24 23:05:00|497.21|494.31|497.62|494.72|497.62|494.72|497.19|494.29|226
1724541000000|2024-08-24 23:10:00|497.6|494.7|498.13|495.23|498.16|495.26|497.58|494.68|254
1724541300000|2024-08-24 23:15:00|498.11|495.21|498.26|495.36|498.35|495.45|497.75|494.85|240
1724541600000|2024-08-24 23:20:00|498.29|495.39|497.75|494.85|498.29|495.39|497.6|494.7|186
1724541900000|2024-08-24 23:25:00|497.77|494.87|498.05|495.15|498.3|495.4|497.62|494.72|243
1724542200000|2024-08-24 23:30:00|498.08|495.18|498.49|495.59|498.5|495.6|497.77|494.87|193
1724542500000|2024-08-24 23:35:00|498.5|495.6|498.87|495.97|499.29|496.39|498.5|495.6|193
1724542800000|2024-08-24 23:40:00|498.93|496.03|498.38|495.48|499.39|496.49|498.34|495.44|220
1724543100000|2024-08-24 23:45:00|498.37|495.47|499.07|496.17|499.3|496.4|498.37|495.47|301
1724543400000|2024-08-24 23:50:00|499.09|496.19|500.03|497.13|500.06|497.16|498.98|496.08|207
1724543700000|2024-08-24 23:55:00|500.09|497.19|499.85|496.95|500.18|497.28|499.82|496.92|157
1724544000000|2024-08-25 00:00:00|499.84|496.94|500.14|497.24|500.27|497.37|499.12|496.22|292
1724544300000|2024-08-25 00:05:00|500.12|497.22|498.85|495.95|500.8|497.9|498.68|495.78|567
1724544600000|2024-08-25 00:10:00|498.86|495.96|499.21|496.31|499.4|496.5|498.49|495.59|456
1724544900000|2024-08-25 00:15:00|499.2|496.3|499.42|496.52|499.82|496.92|498.67|495.77|379
1724545200000|2024-08-25 00:20:00|499.39|496.49|499.66|496.76|500.12|497.22|499.26|496.36|315
1724545500000|2024-08-25 00:25:00|499.67|496.77|498.97|496.07|499.87|496.97|498.79|495.89|381
1724545800000|2024-08-25 00:30:00|498.99|496.09|498.5|495.6|499.23|496.33|498.08|495.18|426
1724546100000|2024-08-25 00:35:00|498.49|495.59|497.76|494.86|498.81|495.91|497.37|494.47|365
1724546400000|2024-08-25 00:40:00|497.78|494.88|495.59|492.69|497.81|494.91|495.56|492.66|343
1724546700000|2024-08-25 00:45:00|495.58|492.68|495.24|492.34|496.16|493.26|495.19|492.29|461
1724547000000|2024-08-25 00:50:00|495.21|492.31|494.15|491.25|495.25|492.35|493.79|490.89|455
1724547300000|2024-08-25 00:55:00|494.16|491.26|492.75|489.85|494.28|491.38|492.25|489.35|459
1724547600000|2024-08-25 01:00:00|492.76|489.86|494.9|492|494.97|492.07|492.71|489.81|479
1724547900000|2024-08-25 01:05:00|494.91|492.01|494.77|491.87|495.57|492.67|494.43|491.53|374
1724548200000|2024-08-25 01:10:00|494.78|491.88|492.61|489.71|494.81|491.91|492.19|489.29|485
1724548500000|2024-08-25 01:15:00|492.67|489.77|493.9|491|493.94|491.04|492.21|489.31|466
1724548800000|2024-08-25 01:20:00|493.92|491.02|493.42|490.52|494.61|491.71|493.31|490.41|509
1724549100000|2024-08-25 01:25:00|493.39|490.49|491.5|488.6|493.44|490.54|491.12|488.22|488
1724549400000|2024-08-25 01:30:00|491.51|488.61|488.53|485.63|491.63|488.73|487.83|484.93|766
1724549700000|2024-08-25 01:35:00|488.54|485.64|487.73|484.83|489.24|486.34|487.19|484.29|622
1724550000000|2024-08-25 01:40:00|487.72|484.82|487.89|484.99|488.24|485.34|487.26|484.36|624
1724550300000|2024-08-25 01:45:00|487.87|484.97|488.11|485.21|488.11|485.21|486.36|483.46|688
1724550600000|2024-08-25 01:50:00|488.12|485.22|488.97|486.07|489.36|486.46|488.12|485.22|666
1724550900000|2024-08-25 01:55:00|488.96|486.06|489.41|486.51|489.56|486.66|488.85|485.95|386
1724551200000|2024-08-25 02:00:00|489.42|486.52|491.08|488.18|491.17|488.27|489.28|486.38|379
1724551500000|2024-08-25 02:05:00|491.07|488.17|491.34|488.44|491.67|488.77|491.01|488.11|258
1724551800000|2024-08-25 02:10:00|491.31|488.41|491.24|488.34|491.79|488.89|491.12|488.22|219
1724552100000|2024-08-25 02:15:00|491.2|488.3|490.94|488.04|491.3|488.4|490.46|487.56|344
1724552400000|2024-08-25 02:20:00|490.93|488.03|491.96|489.06|492|489.1|490.84|487.94|194
1724552700000|2024-08-25 02:25:00|492.08|489.18|492.01|489.11|492.21|489.31|491.6|488.7|264
1724553000000|2024-08-25 02:30:00|492|489.1|492.75|489.85|492.82|489.92|491.8|488.9|259
1724553300000|2024-08-25 02:35:00|492.74|489.84|492.71|489.81|492.82|489.92|492.31|489.41|202
1724553600000|2024-08-25 02:40:00|492.7|489.8|492.96|490.06|492.96|490.06|492.59|489.69|145
1724553900000|2024-08-25 02:45:00|492.95|490.05|492.61|489.71|493.31|490.41|492.53|489.63|221
1724554200000|2024-08-25 02:50:00|492.59|489.69|492|489.1|493.1|490.2|491.99|489.09|282
1724554500000|2024-08-25 02:55:00|491.99|489.09|492.21|489.31|492.29|489.39|491.85|488.95|245
1724554800000|2024-08-25 03:00:00|492.26|489.36|491.72|488.82|492.65|489.75|491.69|488.79|399
1724555100000|2024-08-25 03:05:00|491.71|488.81|491.81|488.91|492.01|489.11|491.01|488.11|444
1724555400000|2024-08-25 03:10:00|491.7|488.8|491.56|488.66|492.21|489.31|491.43|488.53|372
1724555700000|2024-08-25 03:15:00|491.55|488.65|491.4|488.5|491.73|488.83|491.24|488.34|240
1724556000000|2024-08-25 03:20:00|491.37|488.47|491.33|488.43|491.61|488.71|490.74|487.84|267
1724556300000|2024-08-25 03:25:00|491.37|488.47|490.61|487.71|491.38|488.48|490.06|487.16|308
1724556600000|2024-08-25 03:30:00|490.59|487.69|489.32|486.42|490.62|487.72|489.27|486.37|413
1724556900000|2024-08-25 03:35:00|489.33|486.43|488.26|485.36|489.75|486.85|488.25|485.35|393
1724557200000|2024-08-25 03:40:00|488.25|485.35|487.92|485.02|488.98|486.08|487.91|485.01|482
1724557500000|2024-08-25 03:45:00|487.91|485.01|488.41|485.51|490.3|487.4|487.31|484.41|517
1724557800000|2024-08-25 03:50:00|488.4|485.5|488.64|485.74|491.02|488.12|487.89|484.99|927
1724558100000|2024-08-25 03:55:00|488.68|485.78|491.45|488.55|491.89|488.99|487.79|484.89|821
1724558400000|2024-08-25 04:00:00|491.47|488.57|488.25|485.35|491.54|488.64|488.17|485.27|591
1724558700000|2024-08-25 04:05:00|488.26|485.36|488.2|485.3|488.76|485.86|487.4|484.5|581
1724559000000|2024-08-25 04:10:00|488.21|485.31|487.32|484.42|488.57|485.67|487.2|484.3|303
1724559300000|2024-08-25 04:15:00|487.35|484.45|487.95|485.05|487.95|485.05|486.67|483.77|396
1724559600000|2024-08-25 04:20:00|487.93|485.03|488.59|485.69|488.78|485.88|487.67|484.77|272
1724559900000|2024-08-25 04:25:00|488.57|485.67|489.2|486.3|489.2|486.3|488.46|485.56|117
1724560200000|2024-08-25 04:30:00|489.42|486.52|488.86|485.96|489.43|486.53|488.4|485.5|331
1724560500000|2024-08-25 04:35:00|488.82|485.92|489.6|486.7|489.7|486.8|488.72|485.82|139
1724560800000|2024-08-25 04:40:00|489.61|486.71|489.82|486.92|489.98|487.08|489.55|486.65|123
1724561100000|2024-08-25 04:45:00|489.81|486.91|490.63|487.73|490.91|488.01|489.7|486.8|215
1724561400000|2024-08-25 04:50:00|490.6|487.7|489.58|486.68|490.62|487.72|489.53|486.63|178
1724561700000|2024-08-25 04:55:00|489.56|486.66|490.7|487.8|490.87|487.97|489.51|486.61|168
1724562000000|2024-08-25 05:00:00|490.72|487.82|490.71|487.81|490.75|487.85|490.08|487.18|292
1724562300000|2024-08-25 05:05:00|490.72|487.82|490.62|487.72|491.04|488.14|490.51|487.61|164
1724562600000|2024-08-25 05:10:00|490.6|487.7|491.4|488.5|491.5|488.6|490.58|487.68|126
1724562900000|2024-08-25 05:15:00|491.38|488.48|491.54|488.64|492.1|489.2|491.08|488.18|234
1724563200000|2024-08-25 05:20:00|491.47|488.57|491.12|488.22|491.5|488.6|490.71|487.81|357
1724563500000|2024-08-25 05:25:00|491.13|488.23|490.88|487.98|491.49|488.59|490.77|487.87|238
1724563800000|2024-08-25 05:30:00|490.86|487.96|490.9|488|491|488.1|490.38|487.48|196
1724564100000|2024-08-25 05:35:00|490.91|488.01|490.64|487.74|491.47|488.57|490.63|487.73|153
1724564400000|2024-08-25 05:40:00|490.62|487.72|489.36|486.46|490.7|487.8|489.36|486.46|179
1724564700000|2024-08-25 05:45:00|489.38|486.48|489.27|486.37|490.05|487.15|489.06|486.16|272
1724565000000|2024-08-25 05:50:00|489.28|486.38|489.52|486.62|489.69|486.79|488.72|485.82|195
1724565300000|2024-08-25 05:55:00|489.51|486.61|489.4|486.5|489.52|486.62|488.67|485.77|184
1724565600000|2024-08-25 06:00:00|489.39|486.49|489.39|486.49|489.4|486.5|488.66|485.76|173
1724565900000|2024-08-25 06:05:00|489.4|486.5|487.95|485.05|489.64|486.74|487.93|485.03|339
1724566200000|2024-08-25 06:10:00|487.94|485.04|488.7|485.8|488.77|485.87|487.53|484.63|381
1724566500000|2024-08-25 06:15:00|488.69|485.79|487.1|484.2|488.76|485.86|487.1|484.2|310
1724566800000|2024-08-25 06:20:00|487.12|484.22|487.71|484.81|487.87|484.97|487.1|484.2|251
1724567100000|2024-08-25 06:25:00|487.73|484.83|487.38|484.48|488.18|485.28|487.1|484.2|167
1724567400000|2024-08-25 06:30:00|487.41|484.51|487.54|484.64|487.56|484.66|486.78|483.88|336
1724567700000|2024-08-25 06:35:00|487.55|484.65|488.21|485.31|488.52|485.62|487.5|484.6|367
1724568000000|2024-08-25 06:40:00|488.2|485.3|486.71|483.81|488.32|485.42|486.23|483.33|279
1724568300000|2024-08-25 06:45:00|486.67|483.77|486.92|484.02|487.98|485.08|486.67|483.77|406
1724568600000|2024-08-25 06:50:00|486.94|484.04|485.6|482.7|487.49|484.59|485.57|482.67|303
1724568900000|2024-08-25 06:55:00|485.57|482.67|485.88|482.98|485.96|483.06|485.5|482.6|211
1724569200000|2024-08-25 07:00:00|485.91|483.01|484.96|482.06|485.92|483.02|484.56|481.66|321
1724569500000|2024-08-25 07:05:00|484.97|482.07|484.51|481.61|485.46|482.56|484.42|481.52|391
1724569800000|2024-08-25 07:10:00|484.52|481.62|481.82|478.92|484.53|481.63|481.55|478.65|515
1724570100000|2024-08-25 07:15:00|481.74|478.84|480.5|477.6|482.22|479.32|480.24|477.34|515
1724570400000|2024-08-25 07:20:00|480.51|477.61|482.7|479.8|482.73|479.83|479.51|476.61|469
1724570700000|2024-08-25 07:25:00|482.68|479.78|482.04|479.14|483.45|480.55|482|479.1|436
1724571000000|2024-08-25 07:30:00|482.05|479.15|480.62|477.72|482.19|479.29|480.57|477.67|475
1724571300000|2024-08-25 07:35:00|480.6|477.7|477.81|474.91|481.35|478.45|477.46|474.56|753
1724571600000|2024-08-25 07:40:00|477.79|474.89|478.1|475.2|478.57|475.67|476.93|474.03|601
1724571900000|2024-08-25 07:45:00|478.13|475.23|477.74|474.84|479.13|476.23|476.85|473.95|690
1724572200000|2024-08-25 07:50:00|477.75|474.85|479.14|476.24|479.49|476.59|477.48|474.58|588
1724572500000|2024-08-25 07:55:00|479.15|476.25|478.93|476.03|479.35|476.45|478.02|475.12|438
1724572800000|2024-08-25 08:00:00|478.9|476|477.22|474.32|478.94|476.04|476.45|473.55|663
1724573100000|2024-08-25 08:05:00|477.27|474.37|478.79|475.89|479.98|477.08|477.18|474.28|601
1724573400000|2024-08-25 08:10:00|478.72|475.82|479.6|476.7|479.6|476.7|478.2|475.3|420
1724573700000|2024-08-25 08:15:00|479.61|476.71|481.06|478.16|481.21|478.31|479.61|476.71|358
1724574000000|2024-08-25 08:20:00|481.09|478.19|481.19|478.29|481.62|478.72|480.48|477.58|374
1724574300000|2024-08-25 08:25:00|481.18|478.28|482|479.1|482|479.1|480.97|478.07|286
1724574600000|2024-08-25 08:30:00|482.05|479.15|481.41|478.51|482.05|479.15|480.89|477.99|337
1724574900000|2024-08-25 08:35:00|481.43|478.53|481.3|478.4|481.5|478.6|480.59|477.69|337
1724575200000|2024-08-25 08:40:00|481.29|478.39|480.68|477.78|481.59|478.69|480.47|477.57|253
1724575500000|2024-08-25 08:45:00|480.64|477.74|480.03|477.13|480.76|477.86|479.93|477.03|337
1724575800000|2024-08-25 08:50:00|480.06|477.16|480.12|477.22|480.27|477.37|479.47|476.57|313
1724576100000|2024-08-25 08:55:00|480.13|477.23|480.1|477.2|480.69|477.79|479.28|476.38|196
1724576400000|2024-08-25 09:00:00|480.06|477.16|480.24|477.34|481.42|478.52|480|477.1|397
1724576700000|2024-08-25 09:05:00|480.25|477.35|480.63|477.73|481.11|478.21|480.25|477.35|314
1724577000000|2024-08-25 09:10:00|480.61|477.71|480.65|477.75|480.84|477.94|480.14|477.24|239
1724577300000|2024-08-25 09:15:00|480.67|477.77|481.33|478.43|481.41|478.51|480.2|477.3|276
1724577600000|2024-08-25 09:20:00|481.31|478.41|480.93|478.03|481.65|478.75|480.73|477.83|299
1724577900000|2024-08-25 09:25:00|480.95|478.05|480.3|477.4|481.18|478.28|480.25|477.35|259
1724578200000|2024-08-25 09:30:00|480.29|477.39|481.4|478.5|481.4|478.5|479.95|477.05|259
1724578500000|2024-08-25 09:35:00|481.43|478.53|481.29|478.39|481.6|478.7|480.43|477.53|366
1724578800000|2024-08-25 09:40:00|481.31|478.41|482.37|479.47|482.37|479.47|481.09|478.19|328
1724579100000|2024-08-25 09:45:00|482.34|479.44|481.63|478.73|482.5|479.6|481.63|478.73|296
1724579400000|2024-08-25 09:50:00|481.69|478.79|481.92|479.02|482.08|479.18|481.68|478.78|200
1724579700000|2024-08-25 09:55:00|482.11|479.21|481.65|478.75|482.12|479.22|481.61|478.71|161
1724580000000|2024-08-25 10:00:00|481.63|478.73|481.24|478.34|481.83|478.93|481.04|478.14|207
1724580300000|2024-08-25 10:05:00|481.23|478.33|480.52|477.62|481.43|478.53|480.33|477.43|268
1724580600000|2024-08-25 10:10:00|480.51|477.61|481.59|478.69|481.65|478.75|480.51|477.61|228
1724580900000|2024-08-25 10:15:00|481.62|478.72|481.96|479.06|482.36|479.46|481.54|478.64|327
1724581200000|2024-08-25 10:20:00|481.94|479.04|481.08|478.18|482.1|479.2|480.84|477.94|254
1724581500000|2024-08-25 10:25:00|481.07|478.17|480.52|477.62|481.1|478.2|480.12|477.22|212
1724581800000|2024-08-25 10:30:00|480.51|477.61|480.34|477.44|481.32|478.42|480.34|477.44|283
1724582100000|2024-08-25 10:35:00|480.36|477.46|479.42|476.52|480.59|477.69|479.08|476.18|347
1724582400000|2024-08-25 10:40:00|479.43|476.53|480.18|477.28|480.23|477.33|479.32|476.42|354
1724582700000|2024-08-25 10:45:00|480.19|477.29|480.61|477.71|480.74|477.84|480.04|477.14|411
1724583000000|2024-08-25 10:50:00|480.62|477.72|479.91|477.01|480.85|477.95|479.82|476.92|348
1724583300000|2024-08-25 10:55:00|479.9|477|480.09|477.19|480.41|477.51|479.82|476.92|306
1724583600000|2024-08-25 11:00:00|480.08|477.18|481.8|478.9|481.94|479.04|479.96|477.06|326
1724583900000|2024-08-25 11:05:00|481.81|478.91|482.01|479.11|482.01|479.11|481.57|478.67|292
1724584200000|2024-08-25 11:10:00|482.02|479.12|483.3|480.4|483.39|480.49|481.88|478.98|230
1724584500000|2024-08-25 11:15:00|483.27|480.37|483.18|480.28|483.42|480.52|482.63|479.73|331
1724584800000|2024-08-25 11:20:00|483.17|480.27|483.2|480.3|483.38|480.48|482.72|479.82|205
1724585100000|2024-08-25 11:25:00|483.21|480.31|483.8|480.9|483.84|480.94|483.08|480.18|164
1724585400000|2024-08-25 11:30:00|483.84|480.94|484.55|481.65|484.86|481.96|483.77|480.87|269
1724585700000|2024-08-25 11:35:00|484.53|481.63|484.02|481.12|484.62|481.72|483.58|480.68|271
1724586000000|2024-08-25 11:40:00|483.99|481.09|483.02|480.12|484.2|481.3|482.99|480.09|256
1724586300000|2024-08-25 11:45:00|483.01|480.11|483.92|481.02|483.96|481.06|482.51|479.61|347
1724586600000|2024-08-25 11:50:00|483.96|481.06|482.83|479.93|484.06|481.16|482.83|479.93|363
1724586900000|2024-08-25 11:55:00|482.86|479.96|481.56|478.66|482.92|480.02|481.51|478.61|331
1724587200000|2024-08-25 12:00:00|481.58|478.68|482.67|479.77|482.79|479.89|481.56|478.66|352
1724587500000|2024-08-25 12:05:00|482.64|479.74|483.2|480.3|483.2|480.3|482.21|479.31|183
1724587800000|2024-08-25 12:10:00|483.18|480.28|482.12|479.22|483.18|480.28|482.06|479.16|237
1724588100000|2024-08-25 12:15:00|482.13|479.23|481.74|478.84|482.62|479.72|481.66|478.76|287
1724588400000|2024-08-25 12:20:00|481.75|478.85|481.78|478.88|481.98|479.08|481.03|478.13|310
1724588700000|2024-08-25 12:25:00|481.77|478.87|481.02|478.12|481.82|478.92|480.84|477.94|339
1724589000000|2024-08-25 12:30:00|481.03|478.13|482.31|479.41|482.5|479.6|481|478.1|351
1724589300000|2024-08-25 12:35:00|482.3|479.4|482.32|479.42|482.56|479.66|481.7|478.8|244
1724589600000|2024-08-25 12:40:00|482.31|479.41|482.5|479.6|482.6|479.7|482.21|479.31|195
1724589900000|2024-08-25 12:45:00|482.47|479.57|482.77|479.87|482.8|479.9|482.04|479.14|142
1724590200000|2024-08-25 12:50:00|482.75|479.85|482.78|479.88|482.9|480|482.2|479.3|303
1724590500000|2024-08-25 12:55:00|482.77|479.87|482.77|479.87|482.84|479.94|482.6|479.7|185
1724590800000|2024-08-25 13:00:00|482.76|479.86|483.73|480.83|483.81|480.91|482.46|479.56|215
1724591100000|2024-08-25 13:05:00|483.72|480.82|483.48|480.58|484.07|481.17|483.15|480.25|308
1724591400000|2024-08-25 13:10:00|483.49|480.59|483.19|480.29|483.57|480.67|482.54|479.64|415
1724591700000|2024-08-25 13:15:00|483.16|480.26|485.1|482.2|485.37|482.47|482.56|479.66|384
1724592000000|2024-08-25 13:20:00|485.11|482.21|488.51|485.61|488.89|485.99|485.11|482.21|489
1724592300000|2024-08-25 13:25:00|488.53|485.63|488.46|485.56|488.89|485.99|488.1|485.2|405
1724592600000|2024-08-25 13:30:00|488.47|485.57|488.5|485.6|488.65|485.75|487.68|484.78|371
1724592900000|2024-08-25 13:35:00|488.52|485.62|488.27|485.37|488.86|485.96|488.21|485.31|274
1724593200000|2024-08-25 13:40:00|488.22|485.32|486.32|483.42|488.22|485.32|486.09|483.19|402
1724593500000|2024-08-25 13:45:00|486.31|483.41|486.4|483.5|486.69|483.79|485.54|482.64|402
1724593800000|2024-08-25 13:50:00|486.39|483.49|486.09|483.19|486.47|483.57|485.66|482.76|347
1724594100000|2024-08-25 13:55:00|486.02|483.12|486.35|483.45|486.82|483.92|485.98|483.08|378
1724594400000|2024-08-25 14:00:00|486.29|483.39|487|484.1|487.01|484.11|485.89|482.99|371
1724594700000|2024-08-25 14:05:00|487.01|484.11|487.69|484.79|487.94|485.04|486.28|483.38|251
1724595000000|2024-08-25 14:10:00|487.67|484.77|487.93|485.03|487.94|485.04|487.44|484.54|296
1724595300000|2024-08-25 14:15:00|487.92|485.02|489.04|486.14|489.26|486.36|487.84|484.94|532
1724595600000|2024-08-25 14:20:00|489.02|486.12|487.89|484.99|489.31|486.41|487.62|484.72|338
1724595900000|2024-08-25 14:25:00|487.81|484.91|487.55|484.65|488.11|485.21|486.74|483.84|335
1724596200000|2024-08-25 14:30:00|487.56|484.66|488.32|485.42|489.13|486.23|486.93|484.03|476
1724596500000|2024-08-25 14:35:00|488.33|485.43|489.76|486.86|489.84|486.94|488.31|485.41|276
1724596800000|2024-08-25 14:40:00|489.74|486.84|489.43|486.53|489.74|486.84|489.12|486.22|269
1724597100000|2024-08-25 14:45:00|489.4|486.5|488.95|486.05|489.87|486.97|488.69|485.79|383
1724597400000|2024-08-25 14:50:00|488.98|486.08|488.77|485.87|489.05|486.15|488.11|485.21|221
1724597700000|2024-08-25 14:55:00|488.79|485.89|489.48|486.58|489.55|486.65|488.79|485.89|263
1724598000000|2024-08-25 15:00:00|489.49|486.59|488.78|485.88|489.49|486.59|488.12|485.22|336
1724598300000|2024-08-25 15:05:00|488.79|485.89|488.42|485.52|488.79|485.89|488|485.1|278
1724598600000|2024-08-25 15:10:00|488.35|485.45|489.5|486.6|489.5|486.6|488.14|485.24|220
1724598900000|2024-08-25 15:15:00|489.52|486.62|488.9|486|490.17|487.27|488.77|485.87|194
1724599200000|2024-08-25 15:20:00|488.88|485.98|490.04|487.14|490.19|487.29|488.55|485.65|194
1724599500000|2024-08-25 15:25:00|490.06|487.16|490.67|487.77|491.03|488.13|489.94|487.04|218
1724599800000|2024-08-25 15:30:00|490.68|487.78|489.01|486.11|490.99|488.09|488.75|485.85|289
1724600100000|2024-08-25 15:35:00|489.06|486.16|488.47|485.57|489.11|486.21|488.09|485.19|250
1724600400000|2024-08-25 15:40:00|488.45|485.55|488.49|485.59|488.99|486.09|488.13|485.23|252
1724600700000|2024-08-25 15:45:00|488.55|485.65|487.67|484.77|488.7|485.8|487.12|484.22|281
1724601000000|2024-08-25 15:50:00|487.69|484.79|488.18|485.28|488.32|485.42|487.51|484.61|326
1724601300000|2024-08-25 15:55:00|488.17|485.27|488.21|485.31|488.43|485.53|487.58|484.68|309
1724601600000|2024-08-25 16:00:00|488.22|485.32|490.21|487.31|490.21|487.31|487.43|484.53|395
1724601900000|2024-08-25 16:05:00|490.23|487.33|490.22|487.32|491.07|488.17|489.41|486.51|430
1724602200000|2024-08-25 16:10:00|490.35|487.45|489.21|486.31|490.36|487.46|488.54|485.64|435
1724602500000|2024-08-25 16:15:00|489.2|486.3|489.81|486.91|490.32|487.42|488.86|485.96|392
1724602800000|2024-08-25 16:20:00|489.84|486.94|488.34|485.44|489.84|486.94|488.34|485.44|448
1724603100000|2024-08-25 16:25:00|488.35|485.45|487.7|484.8|488.35|485.45|486.94|484.04|474
1724603400000|2024-08-25 16:30:00|487.68|484.78|488.38|485.48|488.46|485.56|487.46|484.56|410
1724603700000|2024-08-25 16:35:00|488.37|485.47|486.53|483.63|488.46|485.56|486.15|483.25|435
1724604000000|2024-08-25 16:40:00|486.54|483.64|487.54|484.64|487.57|484.67|486.09|483.19|400
1724604300000|2024-08-25 16:45:00|487.57|484.67|486.81|483.91|487.67|484.77|485.83|482.93|399
1724604600000|2024-08-25 16:50:00|486.8|483.9|486.46|483.56|487.08|484.18|486.33|483.43|322
1724604900000|2024-08-25 16:55:00|486.42|483.52|485.8|482.9|486.42|483.52|485.18|482.28|312
1724605200000|2024-08-25 17:00:00|485.76|482.86|486.81|483.91|486.83|483.93|485.76|482.86|528
1724605500000|2024-08-25 17:05:00|486.8|483.9|487.32|484.42|487.49|484.59|486.53|483.63|435
1724605800000|2024-08-25 17:10:00|487.33|484.43|487.87|484.97|488.29|485.39|487.33|484.43|329
1724606100000|2024-08-25 17:15:00|487.88|484.98|486.64|483.74|487.88|484.98|486.33|483.43|424
1724606400000|2024-08-25 17:20:00|486.65|483.75|485.64|482.74|486.81|483.91|485.63|482.73|365
1724606700000|2024-08-25 17:25:00|485.52|482.62|485.19|482.29|485.73|482.83|484.65|481.75|417
1724607000000|2024-08-25 17:30:00|485.22|482.32|485.58|482.68|485.65|482.75|484.68|481.78|365
1724607300000|2024-08-25 17:35:00|485.55|482.65|486.23|483.33|486.25|483.35|484.94|482.04|288
1724607600000|2024-08-25 17:40:00|486.25|483.35|486.64|483.74|486.75|483.85|486.06|483.16|330
1724607900000|2024-08-25 17:45:00|486.67|483.77|485.95|483.05|486.68|483.78|485.87|482.97|300
1724608200000|2024-08-25 17:50:00|485.99|483.09|486.57|483.67|486.67|483.77|485.73|482.83|364
1724608500000|2024-08-25 17:55:00|486.6|483.7|486.4|483.5|486.76|483.86|486.14|483.24|262
1724608800000|2024-08-25 18:00:00|486.41|483.51|486.32|483.42|486.88|483.98|485.99|483.09|226
1724609100000|2024-08-25 18:05:00|486.31|483.41|485.54|482.64|486.68|483.78|485.54|482.64|279
1724609400000|2024-08-25 18:10:00|485.56|482.66|485.72|482.82|486.02|483.12|485.38|482.48|247
1724609700000|2024-08-25 18:15:00|485.8|482.9|486.35|483.45|486.39|483.49|485.59|482.69|293
1724610000000|2024-08-25 18:20:00|486.36|483.46|485.94|483.04|486.38|483.48|485.74|482.84|299
1724610300000|2024-08-25 18:25:00|485.92|483.02|485.38|482.48|485.94|483.04|485.2|482.3|183
1724610600000|2024-08-25 18:30:00|485.39|482.49|486.39|483.49|486.39|483.49|485.14|482.24|206
1724610900000|2024-08-25 18:35:00|486.41|483.51|487.5|484.6|487.5|484.6|486.35|483.45|212
1724611200000|2024-08-25 18:40:00|487.47|484.57|488.27|485.37|488.3|485.4|487.47|484.57|185
1724611500000|2024-08-25 18:45:00|488.3|485.4|486.82|483.92|488.44|485.54|486.77|483.87|447
1724611800000|2024-08-25 18:50:00|486.81|483.91|486.15|483.25|487.02|484.12|485.96|483.06|256
1724612100000|2024-08-25 18:55:00|486.16|483.26|483.88|480.98|486.22|483.32|483.68|480.78|352
1724612400000|2024-08-25 19:00:00|483.89|480.99|483.79|480.89|484.14|481.24|483.16|480.26|366
1724612700000|2024-08-25 19:05:00|483.8|480.9|483.13|480.23|483.91|481.01|483.13|480.23|202
1724613000000|2024-08-25 19:10:00|483.12|480.22|483.59|480.69|483.59|480.69|482.8|479.9|101
1724613300000|2024-08-25 19:15:00|483.55|480.65|482.61|479.71|483.58|480.68|482.45|479.55|142
1724613600000|2024-08-25 19:20:00|482.57|479.67|483.25|480.35|483.49|480.59|482.57|479.67|123
1724613900000|2024-08-25 19:25:00|483.23|480.33|486.48|477.58|486.49|480.78|483.06|477.35|185
1724614200000|2024-08-25 19:30:00|486.51|477.61|486.22|477.32|486.55|477.65|485.81|476.91|182
1724614500000|2024-08-25 19:35:00|486.23|477.33|485.87|476.97|486.37|477.47|485.63|476.73|201
1724614800000|2024-08-25 19:40:00|485.88|476.98|485.89|476.99|486.35|477.45|485.58|476.68|153
1724615100000|2024-08-25 19:45:00|485.9|477|486.59|477.69|486.63|477.73|485.67|476.77|160
1724615400000|2024-08-25 19:50:00|486.61|477.71|487.06|478.16|487.07|478.17|486.52|477.62|157
1724615700000|2024-08-25 19:55:00|487.04|478.14|487.05|478.15|487.16|478.26|486.84|477.94|87
1724616000000|2024-08-25 20:00:00|487.06|478.16|486.82|477.92|487.48|478.58|486.78|477.88|159
1724616300000|2024-08-25 20:05:00|486.79|477.89|487.2|478.3|487.27|478.37|486.61|477.71|219
1724616600000|2024-08-25 20:10:00|487.22|478.32|488.46|479.56|488.46|479.56|487.22|478.32|229
1724616900000|2024-08-25 20:15:00|488.48|479.58|486.88|477.98|488.58|479.68|486.88|477.98|239
1724617200000|2024-08-25 20:20:00|486.91|478.01|487.04|478.14|487.27|478.37|486.47|477.57|249
1724617500000|2024-08-25 20:25:00|487.05|478.15|487.29|478.39|487.48|478.58|487|478.1|193
1724617800000|2024-08-25 20:30:00|487.3|478.4|487.72|478.82|487.81|478.91|487.18|478.28|154
1724618100000|2024-08-25 20:35:00|487.75|478.85|487.65|478.75|487.82|478.92|487.46|478.56|163
1724618400000|2024-08-25 20:40:00|487.63|478.73|488.4|479.5|488.7|479.8|487.63|478.73|157
1724618700000|2024-08-25 20:45:00|488.39|479.49|488.78|479.88|488.78|479.88|488.12|479.22|151
1724619000000|2024-08-25 20:50:00|488.74|479.84|488.64|479.74|488.85|479.95|488.4|479.5|190
1724619300000|2024-08-25 20:55:00|488.66|479.76|484.76|481.86|488.66|481.92|484.76|478.74|156
1724619600000|2024-08-25 21:00:00|484.82|481.92|485.22|482.32|485.5|482.6|484.61|481.71|206
1724619900000|2024-08-25 21:05:00|485.21|482.31|486.6|483.7|486.6|483.7|485.2|482.3|239
1724620200000|2024-08-25 21:10:00|486.55|483.65|487.5|484.6|487.55|484.65|486.1|483.2|457
1724620500000|2024-08-25 21:15:00|487.55|484.65|488|485.1|488.5|485.6|487.34|484.44|101
1724620800000|2024-08-25 21:20:00|488.05|485.15|488.17|485.27|490.17|487.27|488.05|485.15|274
1724621100000|2024-08-25 21:25:00|488.16|485.26|489.45|486.55|489.45|486.55|487.9|485|299
1724621400000|2024-08-25 21:30:00|489.4|486.5|489.29|486.39|489.81|486.91|488.65|485.75|365
1724621700000|2024-08-25 21:35:00|489.3|486.4|488.79|485.89|489.45|486.55|488.45|485.55|60
1724622000000|2024-08-25 21:40:00|488.81|485.91|488.25|485.35|489.17|486.27|488.25|485.35|222
1724622300000|2024-08-25 21:45:00|488.23|485.33|487.45|484.55|488.23|485.33|487.3|484.4|22
1724622600000|2024-08-25 21:50:00|487.55|484.65|489.2|486.3|489.21|486.31|487.55|484.65|211
1724622900000|2024-08-25 21:55:00|489.19|486.29|489.09|486.19|489.6|486.7|488.54|485.64|168
1724623200000|2024-08-25 22:00:00|489.11|486.21|490.36|487.46|490.62|487.72|489.09|486.19|485
1724623500000|2024-08-25 22:05:00|490.35|487.45|489.7|486.8|490.37|487.47|488.06|485.16|485
1724623800000|2024-08-25 22:10:00|489.75|486.85|490.47|487.57|490.95|488.05|489.73|486.83|555
1724624100000|2024-08-25 22:15:00|490.48|487.58|490.27|487.37|490.95|488.05|490.05|487.15|560
1724624400000|2024-08-25 22:20:00|490.29|487.39|488.77|485.87|490.29|487.39|488.43|485.53|488
1724624700000|2024-08-25 22:25:00|488.76|485.86|488.21|485.31|488.76|485.86|487.9|485|604
1724625000000|2024-08-25 22:30:00|488.19|485.29|487.55|484.65|488.45|485.55|487.2|484.3|446
1724625300000|2024-08-25 22:35:00|487.5|484.6|486.3|483.4|487.6|484.7|486.25|483.35|241
1724625600000|2024-08-25 22:40:00|486.35|483.45|487.23|484.33|487.45|484.55|486.15|483.25|76
1724625900000|2024-08-25 22:45:00|487.2|484.3|486.68|483.78|487.37|484.47|486.41|483.51|484
1724626200000|2024-08-25 22:50:00|486.7|483.8|486.88|483.98|487.05|484.15|486.26|483.36|481
1724626500000|2024-08-25 22:55:00|486.89|483.99|487.91|485.01|488.15|485.25|486.82|483.92|354
1724626800000|2024-08-25 23:00:00|487.92|485.02|488.9|486|488.9|486|487.87|484.97|353
1724627100000|2024-08-25 23:05:00|488.94|486.04|488.88|485.98|489.46|486.56|488.33|485.43|437
1724627400000|2024-08-25 23:10:00|488.92|486.02|489.05|486.15|489.7|486.8|488.5|485.6|228
1724627700000|2024-08-25 23:15:00|488.95|486.05|486.98|484.08|489.1|486.2|486.86|483.96|177
1724628000000|2024-08-25 23:20:00|486.91|484.01|486.66|483.76|487.1|484.2|485.7|482.8|493
1724628300000|2024-08-25 23:25:00|486.65|483.75|487.45|484.55|489|486.1|486.61|483.71|255
1724628600000|2024-08-25 23:30:00|487.4|484.5|487.34|484.44|487.8|484.9|486.85|483.95|351
1724628900000|2024-08-25 23:35:00|487.27|484.37|486.14|483.24|487.34|484.44|485.82|482.92|567
1724629200000|2024-08-25 23:40:00|486.12|483.22|484.9|482|486.19|483.29|484.3|481.4|238
1724629500000|2024-08-25 23:45:00|484.92|482.02|482.89|479.99|485.15|482.25|482.62|479.72|318
1724629800000|2024-08-25 23:50:00|482.92|480.02|483.7|480.8|483.9|481|482.8|479.9|306
1724630100000|2024-08-25 23:55:00|483.75|480.85|483.45|480.55|484|481.1|483.35|480.45|71
1724630400000|2024-08-26 00:00:00|483.5|480.6|486.24|483.34|486.5|483.6|483.5|480.6|307
1724630700000|2024-08-26 00:05:00|486.29|483.39|487|484.1|487.15|484.25|486.24|483.34|352
1724631000000|2024-08-26 00:10:00|487.1|484.2|485.5|482.6|487.5|484.6|484.95|482.05|530
1724631300000|2024-08-26 00:15:00|485.55|482.65|486.49|483.59|486.7|483.8|484.78|481.88|683
1724631600000|2024-08-26 00:20:00|486.45|483.55|486.9|484|486.9|484|486.09|483.19|388
1724631900000|2024-08-26 00:25:00|486.95|484.05|486.82|483.92|487|484.1|486.07|483.17|408
1724632200000|2024-08-26 00:30:00|486.87|483.97|487.85|484.95|487.87|484.97|486.2|483.3|164
1724632500000|2024-08-26 00:35:00|487.82|484.92|485.18|482.28|487.87|484.97|485.18|482.28|307
1724632800000|2024-08-26 00:40:00|485.17|482.27|484.83|481.93|485.32|482.42|484.43|481.53|750
1724633100000|2024-08-26 00:45:00|484.86|481.96|484.85|481.95|485.56|482.66|484.47|481.57|423
1724633400000|2024-08-26 00:50:00|484.9|482|484.9|482|484.93|482.03|482.68|479.78|298
1724633700000|2024-08-26 00:55:00|484.98|482.08|484.43|481.53|485.44|482.54|484.37|481.47|671
1724634000000|2024-08-26 01:00:00|484.39|481.49|483.82|480.92|484.84|481.94|483.12|480.22|655
1724634300000|2024-08-26 01:05:00|483.81|480.91|483.12|480.22|483.98|481.08|482.4|479.5|753
1724634600000|2024-08-26 01:10:00|483.2|480.3|484.45|481.55|484.55|481.65|482.87|479.97|604
1724634900000|2024-08-26 01:15:00|484.35|481.45|484.6|481.7|484.87|481.97|483.75|480.85|439
1724635200000|2024-08-26 01:20:00|484.59|481.69|484.61|481.71|485.02|482.12|484.1|481.2|230
1724635500000|2024-08-26 01:25:00|484.6|481.7|485.2|482.3|486.53|483.63|484.46|481.56|373
1724635800000|2024-08-26 01:30:00|485.15|482.25|483.7|480.8|485.34|482.44|483.6|480.7|564
1724636100000|2024-08-26 01:35:00|483.75|480.85|483.44|480.54|484|481.1|483|480.1|248
1724636400000|2024-08-26 01:40:00|483.42|480.52|482.2|479.3|483.5|480.6|481.55|478.65|208
1724636700000|2024-08-26 01:45:00|482.25|479.35|482.56|479.66|483.12|480.22|481.97|479.07|627
1724637000000|2024-08-26 01:50:00|482.54|479.64|481.7|478.8|482.54|479.64|480.97|478.07|655
1724637300000|2024-08-26 01:55:00|481.73|478.83|481.95|479.05|482.43|479.53|481.53|478.63|417
1724637600000|2024-08-26 02:00:00|481.86|478.96|481.2|478.3|482.32|479.42|481.1|478.2|515
1724637900000|2024-08-26 02:05:00|481.25|478.35|480.31|477.41|481.3|478.4|479.7|476.8|535
1724638200000|2024-08-26 02:10:00|480.25|477.35|480.31|477.41|480.79|477.89|479.75|476.85|529
1724638500000|2024-08-26 02:15:00|480.32|477.42|479.17|476.27|480.55|477.65|478.89|475.99|513
1724638800000|2024-08-26 02:20:00|479.18|476.28|480.19|477.29|480.19|477.29|477.2|474.3|747
1724639100000|2024-08-26 02:25:00|480.17|477.27|481.39|478.49|481.5|478.6|479.92|477.02|397
1724639400000|2024-08-26 02:30:00|481.38|478.48|481.4|478.5|481.95|479.05|481.37|478.47|414
1724639700000|2024-08-26 02:35:00|481.41|478.51|480.19|477.29|481.55|478.65|480.08|477.18|492
1724640000000|2024-08-26 02:40:00|480.2|477.3|480.6|477.7|481.05|478.15|480.13|477.23|592
1724640300000|2024-08-26 02:45:00|480.61|477.71|480.45|477.55|480.75|477.85|479.87|476.97|504
1724640600000|2024-08-26 02:50:00|480.43|477.53|481.25|478.35|481.38|478.48|480.35|477.45|487
1724640900000|2024-08-26 02:55:00|481.2|478.3|481.9|479|482|479.1|481.2|478.3|302
1724641200000|2024-08-26 03:00:00|481.8|478.9|481|478.1|482|479.1|480.7|477.8|471
1724641500000|2024-08-26 03:05:00|481.04|478.14|481.03|478.13|481.39|478.49|480.64|477.74|308
1724641800000|2024-08-26 03:10:00|481|478.1|481.4|478.5|481.65|478.75|480.72|477.82|373
1724642100000|2024-08-26 03:15:00|481.39|478.49|481.58|478.68|481.98|479.08|481.14|478.24|373
1724642400000|2024-08-26 03:20:00|481.59|478.69|481.85|478.95|482|479.1|481.07|478.17|422
1724642700000|2024-08-26 03:25:00|481.83|478.93|482|479.1|482|479.1|481.52|478.62|296
1724643000000|2024-08-26 03:30:00|481.99|479.09|481.66|478.76|482|479.1|481.53|478.63|192
1724643300000|2024-08-26 03:35:00|481.61|478.71|481.41|478.51|481.88|478.98|481.09|478.19|375
1724643600000|2024-08-26 03:40:00|481.38|478.48|482.35|479.45|482.4|479.5|481.38|478.48|275
1724643900000|2024-08-26 03:45:00|482.4|479.5|482.85|479.95|482.9|480|482.21|479.31|272
1724644200000|2024-08-26 03:50:00|482.8|479.9|483.45|480.55|483.58|480.68|482.61|479.71|205
1724644500000|2024-08-26 03:55:00|483.4|480.5|483.27|480.37|483.55|480.65|483.11|480.21|221
1724644800000|2024-08-26 04:00:00|483.29|480.39|483.28|480.38|483.75|480.85|483.2|480.3|203
1724645100000|2024-08-26 04:05:00|483.29|480.39|482.68|479.78|483.39|480.49|482.22|479.32|320
1724645400000|2024-08-26 04:10:00|482.66|479.76|481.75|478.85|482.66|479.76|481.59|478.69|115
1724645700000|2024-08-26 04:15:00|481.69|478.79|482.54|479.64|482.6|479.7|481.23|478.33|114
1724646000000|2024-08-26 04:20:00|482.53|479.63|483.48|480.58|483.85|480.95|482.53|479.63|191
1724646300000|2024-08-26 04:25:00|483.49|480.59|483.82|480.92|484.1|481.2|483.18|480.28|313
1724646600000|2024-08-26 04:30:00|483.84|480.94|483.13|480.23|483.92|481.02|483.13|480.23|234
1724646900000|2024-08-26 04:35:00|483.14|480.24|483.05|480.15|483.16|480.26|482.58|479.68|105
1724647200000|2024-08-26 04:40:00|483.15|480.25|483.05|480.15|483.63|480.73|482.9|480|196
1724647500000|2024-08-26 04:45:00|483|480.1|483.6|480.7|483.6|480.7|482.55|479.65|168
1724647800000|2024-08-26 04:50:00|483.57|480.67|483.7|480.8|483.86|480.96|483.42|480.52|50
1724648100000|2024-08-26 04:55:00|483.65|480.75|483.48|480.58|483.75|480.85|482.99|480.09|256
1724648400000|2024-08-26 05:00:00|483.49|480.59|483.38|480.48|483.7|480.8|482.89|479.99|296
1724648700000|2024-08-26 05:05:00|483.33|480.43|482.61|479.71|483.33|480.43|482.37|479.47|114
1724649000000|2024-08-26 05:10:00|482.63|479.73|481.82|478.92|482.63|479.73|481.82|478.92|110
1724649300000|2024-08-26 05:15:00|481.8|478.9|482.4|479.5|482.6|479.7|481.8|478.9|143
1724649600000|2024-08-26 05:20:00|482.38|479.48|482.39|479.49|482.5|479.6|481.96|479.06|203
1724649900000|2024-08-26 05:25:00|482.37|479.47|480.47|477.57|482.37|479.47|480.37|477.47|316
1724650200000|2024-08-26 05:30:00|480.48|477.58|482.4|479.5|482.45|479.55|480.48|477.58|313
1724650500000|2024-08-26 05:35:00|482.3|479.4|482.6|479.7|483|480.1|482.24|479.34|331
1724650800000|2024-08-26 05:40:00|482.65|479.75|482.43|479.53|482.65|479.75|482.03|479.13|169
1724651100000|2024-08-26 05:45:00|482.45|479.55|481.7|478.8|482.46|479.56|481.63|478.73|372
1724651400000|2024-08-26 05:50:00|481.8|478.9|481.91|479.01|482.3|479.4|481.7|478.8|425
1724651700000|2024-08-26 05:55:00|481.88|478.98|481.03|478.13|481.95|479.05|480.8|477.9|369
1724652000000|2024-08-26 06:00:00|481|478.1|480.88|477.98|481.91|479.01|480.45|477.55|453
1724652300000|2024-08-26 06:05:00|480.9|478|479.7|476.8|481.1|478.2|479.42|476.52|556
1724652600000|2024-08-26 06:10:00|479.58|476.68|478.31|475.41|479.8|476.9|478.2|475.3|551
1724652900000|2024-08-26 06:15:00|478.34|475.44|477.58|474.68|478.41|475.51|477.4|474.5|497
1724653200000|2024-08-26 06:20:00|477.8|474.9|477.9|475|479.1|476.2|477.52|474.62|646
1724653500000|2024-08-26 06:25:00|477.96|475.06|477.58|474.68|478.4|475.5|477.3|474.4|497
1724653800000|2024-08-26 06:30:00|477.67|474.77|479.1|476.2|479.1|476.2|477.67|474.77|376
1724654100000|2024-08-26 06:35:00|479.3|476.4|478.97|476.07|479.3|476.4|478.31|475.41|126
1724654400000|2024-08-26 06:40:00|478.96|476.06|478.18|475.28|479.9|477|478.11|475.21|467
1724654700000|2024-08-26 06:45:00|478.21|475.31|478.85|475.95|479.35|476.45|478.18|475.28|179
1724655000000|2024-08-26 06:50:00|478.84|475.94|478.54|475.64|479.05|476.15|477.3|474.4|652
1724655300000|2024-08-26 06:55:00|478.55|475.65|477.79|474.89|478.66|475.76|477.3|474.4|407
1724655600000|2024-08-26 07:00:00|477.8|474.9|477.65|474.75|478.1|475.2|477.5|474.6|238
1724655900000|2024-08-26 07:05:00|477.64|474.74|473.99|471.09|477.64|474.74|473.89|470.99|621
1724656200000|2024-08-26 07:10:00|473.96|471.06|475.74|472.84|475.92|473.02|473.9|471|523
1724656500000|2024-08-26 07:15:00|475.73|472.83|476.05|473.15|476.8|473.9|475.17|472.27|664
1724656800000|2024-08-26 07:20:00|476.08|473.18|474.94|472.04|476.35|473.45|474.94|472.04|493
1724657100000|2024-08-26 07:25:00|474.95|472.05|475.35|472.45|475.84|472.94|474.85|471.95|285
1724657400000|2024-08-26 07:30:00|475.4|472.5|476.2|473.3|476.2|473.3|475.22|472.32|246
1724657700000|2024-08-26 07:35:00|476.15|473.25|476.05|473.15|476.3|473.4|475.5|472.6|179
1724658000000|2024-08-26 07:40:00|476|473.1|474.35|471.45|476.35|473.45|474.21|471.31|594
1724658300000|2024-08-26 07:45:00|474.36|471.46|474.64|471.74|475.55|472.65|474.35|471.45|572
1724658600000|2024-08-26 07:50:00|474.62|471.72|473.87|470.97|475.15|472.25|473.7|470.8|572
1724658900000|2024-08-26 07:55:00|473.95|471.05|473.64|470.74|474.1|471.2|473.36|470.46|517
1724659200000|2024-08-26 08:00:00|473.5|470.6|473.65|470.75|474.45|471.55|473.3|470.4|685
1724659500000|2024-08-26 08:05:00|473.58|470.68|474.4|471.5|474.5|471.6|473.38|470.48|212
1724659800000|2024-08-26 08:10:00|474.5|471.6|474.55|471.65|475.1|472.2|474.28|471.38|273
1724660100000|2024-08-26 08:15:00|474.5|471.6|475.16|472.26|475.5|472.6|474.02|471.12|575
1724660400000|2024-08-26 08:20:00|475.17|472.27|474.67|471.77|475.44|472.54|474.6|471.7|395
1724660700000|2024-08-26 08:25:00|474.63|471.73|475.2|472.3|475.25|472.35|474.57|471.67|341
1724661000000|2024-08-26 08:30:00|475.17|472.27|475.49|472.59|475.85|472.95|474.97|472.07|563
1724661300000|2024-08-26 08:35:00|475.4|472.5|475.5|472.6|475.75|472.85|474.61|471.71|513
1724661600000|2024-08-26 08:40:00|475.45|472.55|474.1|471.2|475.5|472.6|474.09|471.19|222
1724661900000|2024-08-26 08:45:00|474.09|471.19|475.27|472.37|475.4|472.5|474.06|471.16|160
1724662200000|2024-08-26 08:50:00|475.29|472.39|475.64|472.74|475.8|472.9|475.09|472.19|89
1724662500000|2024-08-26 08:55:00|475.65|472.75|476.16|473.26|476.4|473.5|475.62|472.72|117
1724662800000|2024-08-26 09:00:00|476.14|473.24|475.28|472.38|476.25|473.35|475.17|472.27|424
1724663100000|2024-08-26 09:05:00|475.33|472.43|474.28|471.38|475.35|472.45|474.24|471.34|243
1724663400000|2024-08-26 09:10:00|474.27|471.37|473.54|470.64|474.4|471.5|473.44|470.54|211
1724663700000|2024-08-26 09:15:00|473.62|470.72|474.47|471.57|474.5|471.6|472.3|469.4|633
1724664000000|2024-08-26 09:20:00|474.45|471.55|474.12|471.22|475|472.1|474.12|471.22|167
1724664300000|2024-08-26 09:25:00|474.04|471.14|472.95|470.05|474.04|471.14|472.62|469.72|616
1724664600000|2024-08-26 09:30:00|472.88|469.98|473.9|471|475.1|472.2|471.08|468.18|876
1724664900000|2024-08-26 09:35:00|473.85|470.95|475.88|472.98|476.4|473.5|473.5|470.6|695
1724665200000|2024-08-26 09:40:00|475.84|472.94|475.26|472.36|476.75|473.85|475.11|472.21|452
1724665500000|2024-08-26 09:45:00|475.22|472.32|475.85|472.95|475.95|473.05|474.88|471.98|318
1724665800000|2024-08-26 09:50:00|475.75|472.85|476.89|473.99|477.25|474.35|475.75|472.85|517
1724666100000|2024-08-26 09:55:00|476.9|474|477.72|474.82|477.72|474.82|476.2|473.3|320
1724666400000|2024-08-26 10:00:00|477.74|474.84|477.61|474.71|478.02|475.12|476.58|473.68|319
1724666700000|2024-08-26 10:05:00|477.63|474.73|476.94|474.04|477.85|474.95|476.68|473.78|611
1724667000000|2024-08-26 10:10:00|476.93|474.03|476.96|474.06|477.4|474.5|476.54|473.64|489
1724667300000|2024-08-26 10:15:00|476.9|474|476.45|473.55|477|474.1|475.95|473.05|445
1724667600000|2024-08-26 10:20:00|476.43|473.53|477.15|474.25|477.15|474.25|476.31|473.41|207
1724667900000|2024-08-26 10:25:00|477.1|474.2|476.61|473.71|477.3|474.4|476.55|473.65|231
1724668200000|2024-08-26 10:30:00|476.65|473.75|476.09|473.19|477.15|474.25|476.09|473.19|224
1724668500000|2024-08-26 10:35:00|476.1|473.2|476.3|473.4|476.3|473.4|475.07|472.17|287
1724668800000|2024-08-26 10:40:00|476.42|473.52|475.4|472.5|476.98|474.08|475.39|472.49|385
1724669100000|2024-08-26 10:45:00|475.42|472.52|474.89|471.99|475.74|472.84|474.8|471.9|237
1724669400000|2024-08-26 10:50:00|474.88|471.98|474.42|471.52|474.89|471.99|474.1|471.2|281
1724669700000|2024-08-26 10:55:00|474.37|471.47|474.15|471.25|474.76|471.86|474.11|471.21|147
1724670000000|2024-08-26 11:00:00|474.13|471.23|474.7|471.8|474.75|471.85|473.06|470.16|482
1724670300000|2024-08-26 11:05:00|474.68|471.78|474.44|471.54|475.2|472.3|474.09|471.19|544
1724670600000|2024-08-26 11:10:00|474.42|471.52|475.09|472.19|475.15|472.25|474.38|471.48|540
1724670900000|2024-08-26 11:15:00|475.05|472.15|474.17|471.27|475.15|472.25|474.17|471.27|411
1724671200000|2024-08-26 11:20:00|474.19|471.29|475.25|472.35|475.5|472.6|474.14|471.24|407
1724671500000|2024-08-26 11:25:00|475.3|472.4|476.4|473.5|476.8|473.9|475.25|472.35|263
1724671800000|2024-08-26 11:30:00|476.34|473.44|475.69|472.79|476.6|473.7|475.52|472.62|352
1724672100000|2024-08-26 11:35:00|475.73|472.83|475.22|472.32|475.75|472.85|474.98|472.08|293
1724672400000|2024-08-26 11:40:00|475.2|472.3|475.36|472.46|475.76|472.86|475.2|472.3|315
1724672700000|2024-08-26 11:45:00|475.37|472.47|474.37|471.47|475.38|472.48|474.17|471.27|256
1724673000000|2024-08-26 11:50:00|474.36|471.46|474.49|471.59|474.8|471.9|474.06|471.16|420
1724673300000|2024-08-26 11:55:00|474.5|471.6|473.67|470.77|474.5|471.6|473.37|470.47|399
1724673600000|2024-08-26 12:00:00|473.66|470.76|473.38|470.48|474.35|471.45|473.05|470.15|554
1724673900000|2024-08-26 12:05:00|473.39|470.49|473.03|470.13|473.75|470.85|472.92|470.02|400
1724674200000|2024-08-26 12:10:00|473.02|470.12|473.09|470.19|473.2|470.3|472.7|469.8|153
1724674500000|2024-08-26 12:15:00|473.08|470.18|471.44|468.54|473.08|470.18|471|468.1|522
1724674800000|2024-08-26 12:20:00|471.48|468.58|470.78|467.88|471.58|468.68|470.46|467.56|536
1724675100000|2024-08-26 12:25:00|470.76|467.86|470.6|467.7|470.78|467.88|470.25|467.35|470
1724675400000|2024-08-26 12:30:00|470.58|467.68|469.15|466.25|470.65|467.75|469.1|466.2|308
1724675700000|2024-08-26 12:35:00|469.2|466.3|468.46|465.56|469.7|466.8|467.89|464.99|383
1724676000000|2024-08-26 12:40:00|468.45|465.55|468.21|465.31|468.95|466.05|467.05|464.15|635
1724676300000|2024-08-26 12:45:00|468.2|465.3|468.79|465.89|469.6|466.7|468.1|465.2|629
1724676600000|2024-08-26 12:50:00|468.8|465.9|468.53|465.63|468.8|465.9|467.2|464.3|493
1724676900000|2024-08-26 12:55:00|468.5|465.6|468.74|465.84|469.65|466.75|468.42|465.52|306
1724677200000|2024-08-26 13:00:00|468.73|465.83|467.78|464.88|468.75|465.85|467.39|464.49|490
1724677500000|2024-08-26 13:05:00|467.79|464.89|470.49|467.59|470.5|467.6|467.79|464.89|412
1724677800000|2024-08-26 13:10:00|470.5|467.6|470.7|467.8|471.3|468.4|470.4|467.5|389
1724678100000|2024-08-26 13:15:00|470.68|467.78|471|468.1|471.1|468.2|470.08|467.18|379
1724678400000|2024-08-26 13:20:00|470.95|468.05|469.98|467.08|471.5|468.6|469.71|466.81|236
1724678700000|2024-08-26 13:25:00|470|467.1|470.2|467.3|470.8|467.9|469.87|466.97|416
1724679000000|2024-08-26 13:30:00|470.33|467.43|470.3|467.4|471.52|468.62|469.19|466.29|460
1724679300000|2024-08-26 13:35:00|470.34|467.44|470.02|467.12|471.45|468.55|469.8|466.9|454
1724679600000|2024-08-26 13:40:00|469.98|467.08|468.82|465.92|470.25|467.35|468.76|465.86|604
1724679900000|2024-08-26 13:45:00|468.83|465.93|469.6|466.7|470.04|467.14|467.86|464.96|359
1724680200000|2024-08-26 13:50:00|469.67|466.77|469.25|466.35|470.51|467.61|469.07|466.17|493
1724680500000|2024-08-26 13:55:00|469.26|466.36|470.73|467.83|471.05|468.15|469.22|466.32|477
1724680800000|2024-08-26 14:00:00|470.78|467.88|471.48|468.58|471.66|468.76|470.02|467.12|561
1724681100000|2024-08-26 14:05:00|471.53|468.63|469.74|466.84|471.88|468.98|469.4|466.5|589
1724681400000|2024-08-26 14:10:00|469.75|466.85|469.45|466.55|470.2|467.3|468.97|466.07|552
1724681700000|2024-08-26 14:15:00|469.43|466.53|468.19|465.29|469.45|466.55|467.82|464.92|643
1724682000000|2024-08-26 14:20:00|468.21|465.31|467.67|464.77|468.78|465.88|467.03|464.13|591
1724682300000|2024-08-26 14:25:00|467.69|464.79|468.32|465.42|469.75|466.85|467.69|464.79|658
1724682600000|2024-08-26 14:30:00|468.31|465.41|468.41|465.51|469|466.1|467|464.1|477
1724682900000|2024-08-26 14:35:00|468.39|465.49|466.83|463.93|468.84|465.94|466.73|463.83|723
1724683200000|2024-08-26 14:40:00|466.9|464|467.6|464.7|467.95|465.05|466.79|463.89|707
1724683500000|2024-08-26 14:45:00|467.55|464.65|468.1|465.2|468.6|465.7|467.2|464.3|424
1724683800000|2024-08-26 14:50:00|468.14|465.24|469.38|466.48|469.58|466.68|467.9|465|172
1724684100000|2024-08-26 14:55:00|469.4|466.5|469.7|466.8|469.8|466.9|468.69|465.79|188
1724684400000|2024-08-26 15:00:00|469.6|466.7|468.5|465.6|469.6|466.7|468.25|465.35|334
1724684700000|2024-08-26 15:05:00|468.4|465.5|467.96|465.06|468.44|465.54|467.7|464.8|295
1724685000000|2024-08-26 15:10:00|467.98|465.08|465.75|462.85|468.19|465.29|465.64|462.74|274
1724685300000|2024-08-26 15:15:00|465.73|462.83|465.57|462.67|466.2|463.3|464.15|461.25|574
1724685600000|2024-08-26 15:20:00|465.55|462.65|467.69|464.79|467.72|464.82|464.95|462.05|646
1724685900000|2024-08-26 15:25:00|467.7|464.8|466.62|463.72|467.7|464.8|465.79|462.89|544
1724686200000|2024-08-26 15:30:00|466.6|463.7|466.78|463.88|467.54|464.64|466.27|463.37|715
1724686500000|2024-08-26 15:35:00|466.8|463.9|466.59|463.69|467.35|464.45|466.05|463.15|674
1724686800000|2024-08-26 15:40:00|466.64|463.74|468.36|465.46|468.52|465.62|466.53|463.63|642
1724687100000|2024-08-26 15:45:00|468.29|465.39|469|466.1|469|466.1|467.58|464.68|437
1724687400000|2024-08-26 15:50:00|468.9|466|468.16|465.26|469.2|466.3|468.06|465.16|316
1724687700000|2024-08-26 15:55:00|468.17|465.27|467.14|464.24|468.7|465.8|467.14|464.24|602
1724688000000|2024-08-26 16:00:00|467.18|464.28|465.51|462.61|467.35|464.45|465.45|462.55|674
1724688300000|2024-08-26 16:05:00|465.47|462.57|465.79|462.89|465.95|463.05|464.98|462.08|507
1724688600000|2024-08-26 16:10:00|465.8|462.9|467.04|464.14|467.35|464.45|465.8|462.9|409
1724688900000|2024-08-26 16:15:00|467.02|464.12|466.06|463.16|467.35|464.45|465.9|463|538
1724689200000|2024-08-26 16:20:00|466.1|463.2|466.8|463.9|467.2|464.3|465.85|462.95|677
1724689500000|2024-08-26 16:25:00|466.85|463.95|465.75|462.85|467.2|464.3|465.6|462.7|170
1724689800000|2024-08-26 16:30:00|465.85|462.95|465.95|463.05|466.67|463.77|465.5|462.6|177
1724690100000|2024-08-26 16:35:00|465.93|463.03|467.6|464.7|467.7|464.8|465.85|462.95|510
1724690400000|2024-08-26 16:40:00|467.55|464.65|468.1|465.2|468.1|465.2|467.29|464.39|204
1724690700000|2024-08-26 16:45:00|468.05|465.15|467.61|464.71|468.7|465.8|467.31|464.41|333
1724691000000|2024-08-26 16:50:00|467.65|464.75|467.1|464.2|467.8|464.9|466.96|464.06|290
1724691300000|2024-08-26 16:55:00|467.09|464.19|466.8|463.9|467.7|464.8|466.55|463.65|199
1724691600000|2024-08-26 17:00:00|466.74|463.84|467.4|464.5|467.41|464.51|466|463.1|223
1724691900000|2024-08-26 17:05:00|467.39|464.49|466.53|463.63|467.65|464.75|466.51|463.61|328
1724692200000|2024-08-26 17:10:00|466.54|463.64|464.93|462.03|466.56|463.66|464.9|462|377
1724692500000|2024-08-26 17:15:00|465.02|462.12|464.29|461.39|465.81|462.91|464.14|461.24|275
1724692800000|2024-08-26 17:20:00|464.34|461.44|465.09|462.19|465.16|462.26|464.1|461.2|276
1724693100000|2024-08-26 17:25:00|465.11|462.21|464.59|461.69|465.85|462.95|464.15|461.25|368
1724693400000|2024-08-26 17:30:00|464.75|461.85|465.73|462.83|466.3|463.4|464.35|461.45|262
1724693700000|2024-08-26 17:35:00|465.72|462.82|462.85|459.95|465.85|462.95|462.75|459.85|416
1724694000000|2024-08-26 17:40:00|462.9|460|462.92|460.02|463.11|460.21|462.07|459.17|288
1724694300000|2024-08-26 17:45:00|462.97|460.07|459.7|456.8|463.13|460.23|458.9|456|502
1724694600000|2024-08-26 17:50:00|459.55|456.65|459.1|456.2|460.54|457.64|458.3|455.4|495
1724694900000|2024-08-26 17:55:00|459.18|456.28|459.48|456.58|460.4|457.5|459.13|456.23|341
1724695200000|2024-08-26 18:00:00|459.47|456.57|459.05|456.15|460.7|457.8|457.85|454.95|462
1724695500000|2024-08-26 18:05:00|459|456.1|457.36|454.46|459.55|456.65|456.48|453.58|744
1724695800000|2024-08-26 18:10:00|457.39|454.49|458.45|455.55|458.9|456|456.84|453.94|836
1724696100000|2024-08-26 18:15:00|458.4|455.5|456.37|453.47|458.75|455.85|455.66|452.76|821
1724696400000|2024-08-26 18:20:00|456.38|453.48|458.76|455.86|459.03|456.13|456.23|453.33|602
1724696700000|2024-08-26 18:25:00|458.77|455.87|459.65|456.75|460.1|457.2|458.7|455.8|338
1724697000000|2024-08-26 18:30:00|459.48|456.58|460.23|457.33|460.95|458.05|459.48|456.58|562
1724697300000|2024-08-26 18:35:00|460.21|457.31|461.9|459|461.9|459|460|457.1|376
1724697600000|2024-08-26 18:40:00|461.85|458.95|462.15|459.25|462.3|459.4|461.25|458.35|524
1724697900000|2024-08-26 18:45:00|462.2|459.3|460.15|457.25|462.3|459.4|459.94|457.04|517
1724698200000|2024-08-26 18:50:00|460.12|457.22|460.15|457.25|460.53|457.63|459.9|457|405
1724698500000|2024-08-26 18:55:00|460.13|457.23|460.63|457.73|461|458.1|460.13|457.23|174
1724698800000|2024-08-26 19:00:00|460.57|457.67|460.48|457.58|461.5|458.6|460.1|457.2|644
1724699100000|2024-08-26 19:05:00|460.47|457.57|459.45|456.55|460.5|457.6|458.72|455.82|689
1724699400000|2024-08-26 19:10:00|459.3|456.4|460.1|457.2|460.5|457.6|459.3|456.4|256
1724699700000|2024-08-26 19:15:00|460.13|457.23|459.89|456.99|460.5|457.6|459.28|456.38|184
1724700000000|2024-08-26 19:20:00|459.9|457|459.63|456.73|461.1|458.2|459.63|456.73|146
1724700300000|2024-08-26 19:25:00|459.62|456.72|458.8|455.9|459.66|456.76|458.49|455.59|214
1724700600000|2024-08-26 19:30:00|458.79|455.89|459.17|456.27|459.36|456.46|458.49|455.59|559
1724700900000|2024-08-26 19:35:00|459.19|456.29|458.25|455.35|459.28|456.38|458.25|455.35|436
1724701200000|2024-08-26 19:40:00|458.46|455.56|457.56|454.66|458.46|455.56|457.56|454.66|425
1724701500000|2024-08-26 19:45:00|457.58|454.68|457.49|454.59|457.86|454.96|457.4|454.5|253
1724701800000|2024-08-26 19:50:00|457.53|454.63|457.48|454.58|458.65|455.75|457.43|454.53|465
1724702100000|2024-08-26 19:55:00|457.51|454.61|457.25|454.35|457.51|454.61|456.45|453.55|498
1724702400000|2024-08-26 20:00:00|457.2|454.3|456.7|453.8|457.3|454.4|456.39|453.49|487
1724702700000|2024-08-26 20:05:00|456.71|453.81|455.42|452.52|456.81|453.91|454.94|452.04|481
1724703000000|2024-08-26 20:10:00|455.44|452.54|455.9|453|456.05|453.15|455.38|452.48|276
1724703300000|2024-08-26 20:15:00|455.85|452.95|456.3|453.4|457.18|454.28|455.7|452.8|459
1724703600000|2024-08-26 20:20:00|456.2|453.3|456.89|453.99|457.25|454.35|456.2|453.3|200
1724703900000|2024-08-26 20:25:00|456.9|454|457.65|454.75|457.85|454.95|456.72|453.82|269
1724704200000|2024-08-26 20:30:00|457.7|454.8|458.15|455.25|458.3|455.4|457|454.1|336
1724704500000|2024-08-26 20:35:00|458.1|455.2|459.45|456.55|459.5|456.6|458.05|455.15|219
1724704800000|2024-08-26 20:40:00|459.4|456.5|459.83|456.93|460|457.1|459.16|456.26|257
1724705100000|2024-08-26 20:45:00|459.85|456.95|460.05|457.15|460.25|457.35|459.43|456.53|342
1724705400000|2024-08-26 20:50:00|460|457.1|459.3|456.4|460.5|457.6|459.23|456.33|336
1724705700000|2024-08-26 20:55:00|459.29|456.39|458.96|456.06|459.46|456.56|458.87|455.97|183
1724706000000|2024-08-26 21:00:00|458.89|455.99|458.76|455.86|459.08|456.18|458.65|455.75|221
1724706300000|2024-08-26 21:05:00|458.77|455.87|457.8|454.9|458.77|455.87|457.79|454.89|251
1724706600000|2024-08-26 21:10:00|457.79|454.89|456.71|453.81|457.82|454.92|456.63|453.73|251
1724706900000|2024-08-26 21:15:00|456.7|453.8|455.95|453.05|456.71|453.81|455.35|452.45|474
1724707200000|2024-08-26 21:20:00|456.12|453.22|455.92|453.02|456.22|453.32|454.88|451.98|347
1724707500000|2024-08-26 21:25:00|455.91|453.01|456.05|453.15|456.22|453.32|455.33|452.43|183
1724707800000|2024-08-26 21:30:00|456.07|453.17|457.33|454.43|457.33|454.43|455.76|452.86|106
1724708100000|2024-08-26 21:35:00|457.31|454.41|456.99|454.09|457.31|454.41|456.65|453.75|93
1724708400000|2024-08-26 21:40:00|456.94|454.04|457.24|454.34|457.4|454.5|456.73|453.83|149
1724708700000|2024-08-26 21:45:00|457.23|454.33|457.47|454.57|457.7|454.8|457.21|454.31|123
1724709000000|2024-08-26 21:50:00|457.46|454.56|458.51|455.61|458.52|455.62|457.46|454.56|167
1724709300000|2024-08-26 21:55:00|458.59|455.69|458.18|455.28|458.96|456.06|458.18|455.28|85
1724709600000|2024-08-26 22:00:00|458.05|455.15|458.08|455.18|458.39|455.49|457.84|454.94|86
1724709900000|2024-08-26 22:05:00|458.06|455.16|457.02|454.12|458.5|455.6|457.01|454.11|106
1724710200000|2024-08-26 22:10:00|457.03|454.13|458.24|455.34|458.25|455.35|457.03|454.13|142
1724710500000|2024-08-26 22:15:00|458.25|455.35|457.41|454.51|458.45|455.55|457.41|454.51|421
1724710800000|2024-08-26 22:20:00|457.38|454.48|458.2|455.3|458.3|455.4|457.19|454.29|268
1724711100000|2024-08-26 22:25:00|458.25|455.35|458.4|455.5|458.75|455.85|458.14|455.24|178
1724711400000|2024-08-26 22:30:00|458.45|455.55|458.14|455.24|458.5|455.6|457.55|454.65|366
1724711700000|2024-08-26 22:35:00|458.19|455.29|457.68|454.78|458.27|455.37|457.66|454.76|331
1724712000000|2024-08-26 22:40:00|457.67|454.77|458.11|455.21|458.25|455.35|457.54|454.64|294
1724712300000|2024-08-26 22:45:00|458.1|455.2|458.95|456.05|459.2|456.3|458.03|455.13|364
1724712600000|2024-08-26 22:50:00|459|456.1|459.46|456.56|459.5|456.6|458.59|455.69|218
1724712900000|2024-08-26 22:55:00|459.4|456.5|459.39|456.49|459.8|456.9|459.1|456.2|358
1724713200000|2024-08-26 23:00:00|459.32|456.42|459|456.1|459.39|456.49|458.7|455.8|275
1724713500000|2024-08-26 23:05:00|459.09|456.19|459.21|456.31|459.25|456.35|458.5|455.6|144
1724713800000|2024-08-26 23:10:00|459.25|456.35|460.1|457.2|460.1|457.2|459.15|456.25|281
1724714100000|2024-08-26 23:15:00|460.05|457.15|460.01|457.11|460.5|457.6|460|457.1|184
1724714400000|2024-08-26 23:20:00|460|457.1|460.65|457.75|460.95|458.05|459.89|456.99|347
1724714700000|2024-08-26 23:25:00|460.6|457.7|460.43|457.53|460.7|457.8|460.26|457.36|126
1724715000000|2024-08-26 23:30:00|460.44|457.54|459.75|456.85|460.44|457.54|459.63|456.73|274
1724715300000|2024-08-26 23:35:00|459.8|456.9|459.11|456.21|459.8|456.9|459.02|456.12|269
1724715600000|2024-08-26 23:40:00|459.13|456.23|458.62|455.72|459.13|456.23|458.5|455.6|293
1724715900000|2024-08-26 23:45:00|458.67|455.77|458.09|455.19|459.06|456.16|457.89|454.99|367
1724716200000|2024-08-26 23:50:00|458.08|455.18|457.13|454.23|458.09|455.19|457|454.1|408
1724716500000|2024-08-26 23:55:00|456.95|454.05|457.35|454.45|457.8|454.9|456.8|453.9|334
1724716800000|2024-08-27 00:00:00|457.23|454.33|458.35|455.45|458.95|456.05|457.23|454.33|480
1724717100000|2024-08-27 00:05:00|458.4|455.5|460.15|457.25|460.15|457.25|458.23|455.33|441
1724717400000|2024-08-27 00:10:00|460.2|457.3|460.07|457.17|460.65|457.75|459.77|456.87|482
1724717700000|2024-08-27 00:15:00|460.08|457.18|460.3|457.4|460.35|457.45|459.15|456.25|213
1724718000000|2024-08-27 00:20:00|460.45|457.55|460.25|457.35|460.9|458|460.05|457.15|452
1724718300000|2024-08-27 00:25:00|460.2|457.3|460.35|457.45|460.8|457.9|460.1|457.2|249
1724718600000|2024-08-27 00:30:00|460.32|457.42|460.14|457.24|460.85|457.95|459.73|456.83|537
1724718900000|2024-08-27 00:35:00|460.27|457.37|461.13|458.23|461.3|458.4|459.88|456.98|487
1724719200000|2024-08-27 00:40:00|461.15|458.25|461.65|458.75|461.95|459.05|460.7|457.8|441
1724719500000|2024-08-27 00:45:00|461.85|458.95|460.7|457.8|461.85|458.95|460.13|457.23|471
1724719800000|2024-08-27 00:50:00|460.68|457.78|459.9|457|460.7|457.8|459.36|456.46|648
1724720100000|2024-08-27 00:55:00|459.88|456.98|459.95|457.05|460.15|457.25|459.38|456.48|648
1724720400000|2024-08-27 01:00:00|459.9|457|461.37|458.47|461.7|458.8|459.35|456.45|663
1724720700000|2024-08-27 01:05:00|461.32|458.42|460.85|457.95|461.9|459|460.54|457.64|543
1724721000000|2024-08-27 01:10:00|460.93|458.03|460.13|457.23|461.05|458.15|459.87|456.97|556
1724721300000|2024-08-27 01:15:00|460.06|457.16|461.9|459|461.9|459|460.06|457.16|617
1724721600000|2024-08-27 01:20:00|462|459.1|462.6|459.7|462.9|460|461.9|459|538
1724721900000|2024-08-27 01:25:00|462.65|459.75|462.65|459.75|463|460.1|462.24|459.34|458
1724722200000|2024-08-27 01:30:00|462.7|459.8|463.65|460.75|463.7|460.8|462.26|459.36|315
1724722500000|2024-08-27 01:35:00|463.6|460.7|462.5|459.6|463.8|460.9|462.46|459.56|435
1724722800000|2024-08-27 01:40:00|462.52|459.62|461.93|459.03|462.52|459.62|461.71|458.81|550
1724723100000|2024-08-27 01:45:00|461.86|458.96|462.6|459.7|462.65|459.75|461.51|458.61|407
1724723400000|2024-08-27 01:50:00|462.65|459.75|462.7|459.8|462.7|459.8|462.29|459.39|76
1724723700000|2024-08-27 01:55:00|462.65|459.75|462.1|459.2|463|460.1|461.87|458.97|179
1724724000000|2024-08-27 02:00:00|462.09|459.19|462.15|459.25|462.4|459.5|460.88|457.98|474
1724724300000|2024-08-27 02:05:00|462.2|459.3|462.7|459.8|462.82|459.92|461.4|458.5|325
1724724600000|2024-08-27 02:10:00|462.71|459.81|463.5|460.6|463.75|460.85|462.71|459.81|401
1724724900000|2024-08-27 02:15:00|463.49|460.59|463.34|460.44|463.7|460.8|463.15|460.25|235
1724725200000|2024-08-27 02:20:00|463.22|460.32|463.9|461|464.1|461.2|463.21|460.31|390
1724725500000|2024-08-27 02:25:00|463.73|460.83|463.5|460.6|464|461.1|463.22|460.32|470
1724725800000|2024-08-27 02:30:00|463.48|460.58|463.45|460.55|463.9|461|462.83|459.93|263
1724726100000|2024-08-27 02:35:00|463.46|460.56|462.99|460.09|463.6|460.7|462.84|459.94|257
1724726400000|2024-08-27 02:40:00|463.08|460.18|461.78|458.88|463.1|460.2|461.71|458.81|478
1724726700000|2024-08-27 02:45:00|461.7|458.8|461|458.1|462|459.1|460.68|457.78|544
1724727000000|2024-08-27 02:50:00|460.98|458.08|461.65|458.75|461.95|459.05|460.93|458.03|365
1724727300000|2024-08-27 02:55:00|461.66|458.76|461.29|458.39|461.91|459.01|461.29|458.39|259
1724727600000|2024-08-27 03:00:00|461.33|458.43|460.94|458.04|461.4|458.5|460.53|457.63|583
1724727900000|2024-08-27 03:05:00|460.93|458.03|460.2|457.3|461.15|458.25|459.99|457.09|498
1724728200000|2024-08-27 03:10:00|460.07|457.17|460.5|457.6|460.7|457.8|460|457.1|493
1724728500000|2024-08-27 03:15:00|460.47|457.57|460.71|457.81|461.3|458.4|460.32|457.42|440
1724728800000|2024-08-27 03:20:00|460.72|457.82|461.9|459|461.9|459|460.37|457.47|193
1724729100000|2024-08-27 03:25:00|461.7|458.8|461.9|459|462.2|459.3|461.61|458.71|233
1724729400000|2024-08-27 03:30:00|462.02|459.12|461.78|458.88|462.13|459.23|461.61|458.71|292
1724729700000|2024-08-27 03:35:00|461.77|458.87|462.06|459.16|462.8|459.9|461.76|458.86|352
1724730000000|2024-08-27 03:40:00|462.09|459.19|462.28|459.38|462.6|459.7|462.04|459.14|250
1724730300000|2024-08-27 03:45:00|462.29|459.39|462.18|459.28|462.8|459.9|462.12|459.22|172
1724730600000|2024-08-27 03:50:00|462.19|459.29|462.4|459.5|462.5|459.6|462.04|459.14|216
1724730900000|2024-08-27 03:55:00|462.45|459.55|462.5|459.6|462.6|459.7|462.4|459.5|61
1724731200000|2024-08-27 04:00:00|462.4|459.5|462.15|459.25|462.6|459.7|461.81|458.91|139
1724731500000|2024-08-27 04:05:00|462.14|459.24|462.15|459.25|462.35|459.45|461.73|458.83|362
1724731800000|2024-08-27 04:10:00|462.13|459.23|461.87|458.97|462.75|459.85|461.83|458.93|328
1724732100000|2024-08-27 04:15:00|461.95|459.05|461.51|458.61|462.25|459.35|461.39|458.49|269
1724732400000|2024-08-27 04:20:00|461.5|458.6|461.93|459.03|462.3|459.4|461.5|458.6|60
1724732700000|2024-08-27 04:25:00|461.92|459.02|462.1|459.2|462.45|459.55|461.91|459.01|146
1724733000000|2024-08-27 04:30:00|462.15|459.25|462.8|459.9|462.8|459.9|461.94|459.04|284
1724733300000|2024-08-27 04:35:00|462.9|460|464.6|461.7|464.85|461.95|462.9|460|435
1724733600000|2024-08-27 04:40:00|464.65|461.75|465.1|462.2|465.3|462.4|464.5|461.6|385
1724733900000|2024-08-27 04:45:00|465.15|462.25|465.55|462.65|465.6|462.7|465.05|462.15|295
1724734200000|2024-08-27 04:50:00|465.5|462.6|464.93|462.03|465.75|462.85|464.93|462.03|354
1724734500000|2024-08-27 04:55:00|464.95|462.05|464.45|461.55|465.15|462.25|464.21|461.31|194
1724734800000|2024-08-27 05:00:00|464.51|461.61|464.85|461.95|464.9|462|463.82|460.92|372
1724735100000|2024-08-27 05:05:00|464.8|461.9|465.25|462.35|465.45|462.55|464.6|461.7|377
1724735400000|2024-08-27 05:10:00|465.15|462.25|464.9|462|465.4|462.5|464.53|461.63|242
1724735700000|2024-08-27 05:15:00|464.88|461.98|465.15|462.25|465.25|462.35|464.39|461.49|286
1724736000000|2024-08-27 05:20:00|465.1|462.2|465.5|462.6|465.65|462.75|465|462.1|388
1724736300000|2024-08-27 05:25:00|465.6|462.7|464.84|461.94|465.85|462.95|464.63|461.73|227
1724736600000|2024-08-27 05:30:00|464.95|462.05|465.4|462.5|465.55|462.65|464.44|461.54|240
1724736900000|2024-08-27 05:35:00|465.32|462.42|466.45|463.55|466.6|463.7|465.1|462.2|387
1724737200000|2024-08-27 05:40:00|466.5|463.6|467|464.1|467.1|464.2|465.73|462.83|347
1724737500000|2024-08-27 05:45:00|466.9|464|466.8|463.9|467|464.1|466.05|463.15|296
1724737800000|2024-08-27 05:50:00|466.78|463.88|466.62|463.72|467.4|464.5|466.43|463.53|374
1724738100000|2024-08-27 05:55:00|466.69|463.79|466.83|463.93|467.01|464.11|465.88|462.98|394
1724738400000|2024-08-27 06:00:00|466.86|463.96|466.5|463.6|467.2|464.3|465.94|463.04|523
1724738700000|2024-08-27 06:05:00|466.45|463.55|465.8|462.9|466.6|463.7|465.68|462.78|413
1724739000000|2024-08-27 06:10:00|465.7|462.8|467.08|464.18|467.4|464.5|465.59|462.69|323
1724739300000|2024-08-27 06:15:00|467.03|464.13|466.45|463.55|467.65|464.75|466.4|463.5|422
1724739600000|2024-08-27 06:20:00|466.4|463.5|465.2|462.3|466.7|463.8|465.08|462.18|479
1724739900000|2024-08-27 06:25:00|465.18|462.28|464.8|461.9|465.55|462.65|464.62|461.72|442
1724740200000|2024-08-27 06:30:00|464.78|461.88|464.74|461.84|465.5|462.6|464.3|461.4|607
1724740500000|2024-08-27 06:35:00|464.72|461.82|465|462.1|465.6|462.7|463.49|460.59|647
1724740800000|2024-08-27 06:40:00|464.9|462|464.12|461.22|465.55|462.65|463.9|461|447
1724741100000|2024-08-27 06:45:00|464.07|461.17|463.63|460.73|464.12|461.22|463.03|460.13|352
1724741400000|2024-08-27 06:50:00|463.65|460.75|463.8|460.9|464.5|461.6|463.44|460.54|383
1724741700000|2024-08-27 06:55:00|463.81|460.91|463.6|460.7|463.89|460.99|463.05|460.15|308
1724742000000|2024-08-27 07:00:00|463.59|460.69|463.88|460.98|464.05|461.15|463.28|460.38|332
1724742300000|2024-08-27 07:05:00|463.78|460.88|463.84|460.94|464.1|461.2|463.4|460.5|410
1724742600000|2024-08-27 07:10:00|463.97|461.07|464.5|461.6|464.5|461.6|463.68|460.78|353
1724742900000|2024-08-27 07:15:00|464.13|461.23|463.39|460.49|464.5|461.6|463.01|460.11|513
1724743200000|2024-08-27 07:20:00|463.55|460.65|463.1|460.2|463.7|460.8|462.64|459.74|459
1724743500000|2024-08-27 07:25:00|463.03|460.13|463.94|461.04|464.25|461.35|462.85|459.95|264
1724743800000|2024-08-27 07:30:00|463.89|460.99|464.25|461.35|464.45|461.55|463.1|460.2|333
1724744100000|2024-08-27 07:35:00|464.18|461.28|463.37|460.47|464.35|461.45|463.32|460.42|316
1724744400000|2024-08-27 07:40:00|463.39|460.49|462.6|459.7|463.51|460.61|462.54|459.64|340
1724744700000|2024-08-27 07:45:00|462.65|459.75|463.14|460.24|463.25|460.35|462.5|459.6|337
1724745000000|2024-08-27 07:50:00|463.15|460.25|463|460.1|463.34|460.44|462.48|459.58|330
1724745300000|2024-08-27 07:55:00|463.05|460.15|463.45|460.55|463.55|460.65|462.94|460.04|291
1724745600000|2024-08-27 08:00:00|463.27|460.37|465.2|462.3|465.6|462.7|463.22|460.32|395
1724745900000|2024-08-27 08:05:00|465.15|462.25|463.44|460.54|465.15|462.25|463.35|460.45|344
1724746200000|2024-08-27 08:10:00|463.4|460.5|462.4|459.5|463.63|460.73|461.86|458.96|376
1724746500000|2024-08-27 08:15:00|462.37|459.47|460.8|457.9|462.4|459.5|460.57|457.67|271
1724746800000|2024-08-27 08:20:00|460.9|458|460.59|457.69|461.6|458.7|460.59|457.69|272
1724747100000|2024-08-27 08:25:00|460.54|457.64|460.31|457.41|460.8|457.9|460.16|457.26|407
1724747400000|2024-08-27 08:30:00|460.36|457.46|459.38|456.48|460.65|457.75|459.16|456.26|285
1724747700000|2024-08-27 08:35:00|459.39|456.49|459.34|456.44|459.48|456.58|458.9|456|197
1724748000000|2024-08-27 08:40:00|459.32|456.42|459.27|456.37|459.5|456.6|459.05|456.15|244
1724748300000|2024-08-27 08:45:00|459.26|456.36|459.85|456.95|460.1|457.2|459.26|456.36|193
1724748600000|2024-08-27 08:50:00|459.81|456.91|459.94|457.04|460|457.1|459.54|456.64|136
1724748900000|2024-08-27 08:55:00|459.99|457.09|460.05|457.15|460.2|457.3|459.99|457.09|22
1724749200000|2024-08-27 09:00:00|460.15|457.25|459.38|456.48|460.2|457.3|458.67|455.77|275
1724749500000|2024-08-27 09:05:00|459.41|456.51|459.2|456.3|459.96|457.06|459.1|456.2|275
1724749800000|2024-08-27 09:10:00|459.19|456.29|459.85|456.95|459.95|457.05|459.11|456.21|201
1724750100000|2024-08-27 09:15:00|459.83|456.93|460.75|457.85|461.45|458.55|459.6|456.7|371
1724750400000|2024-08-27 09:20:00|460.73|457.83|460.85|457.95|461.55|458.65|460.7|457.8|236
1724750700000|2024-08-27 09:25:00|460.8|457.9|461.1|458.2|461.35|458.45|460.4|457.5|99
1724751000000|2024-08-27 09:30:00|461.11|458.21|460.85|457.95|461.65|458.75|460.56|457.66|148
1724751300000|2024-08-27 09:35:00|460.9|458|459.3|456.4|461.15|458.25|459.25|456.35|269
1724751600000|2024-08-27 09:40:00|459.25|456.35|458.02|455.12|459.3|456.4|457.92|455.02|361
1724751900000|2024-08-27 09:45:00|458.07|455.17|457.05|454.15|458.85|455.95|456.5|453.6|359
1724752200000|2024-08-27 09:50:00|457.1|454.2|456.61|453.71|457.4|454.5|456.54|453.64|253
1724752500000|2024-08-27 09:55:00|456.58|453.68|457.2|454.3|457.4|454.5|456.58|453.68|253
1724752800000|2024-08-27 10:00:00|457.25|454.35|456.8|453.9|457.6|454.7|456.34|453.44|325
1724753100000|2024-08-27 10:05:00|456.78|453.88|457|454.1|457.42|454.52|455.44|452.54|403
1724753400000|2024-08-27 10:10:00|457.05|454.15|457.01|454.11|457.5|454.6|456.77|453.87|339
1724753700000|2024-08-27 10:15:00|457.02|454.12|456.2|453.3|457.12|454.22|455.43|452.53|449
1724754000000|2024-08-27 10:20:00|456.3|453.4|455|452.1|456.35|453.45|455|452.1|435
1724754300000|2024-08-27 10:25:00|455.12|452.22|455.9|453|456.25|453.35|455.08|452.18|382
1724754600000|2024-08-27 10:30:00|455.85|452.95|455.33|452.43|456.35|453.45|454.9|452|381
1724754900000|2024-08-27 10:35:00|455.35|452.45|454.3|451.4|455.7|452.8|453.2|450.3|341
1724755200000|2024-08-27 10:40:00|454.28|451.38|453.51|450.61|454.65|451.75|453.43|450.53|266
1724755500000|2024-08-27 10:45:00|453.48|450.58|453.2|450.3|453.6|450.7|452.7|449.8|238
1724755800000|2024-08-27 10:50:00|453.15|450.25|452.83|449.93|453.47|450.57|452.7|449.8|291
1724756100000|2024-08-27 10:55:00|452.8|449.9|452.66|449.76|453.35|450.45|452.55|449.65|315
1724756400000|2024-08-27 11:00:00|452.7|449.8|453.1|450.2|453.1|450.2|451.6|448.7|318
1724756700000|2024-08-27 11:05:00|453.15|450.25|454.48|451.58|455|452.1|453.15|450.25|393
1724757000000|2024-08-27 11:10:00|454.49|451.59|455.13|452.23|455.4|452.5|454.25|451.35|247
1724757300000|2024-08-27 11:15:00|455.15|452.25|455.29|452.39|455.9|453|455.15|452.25|191
1724757600000|2024-08-27 11:20:00|455.25|452.35|455.3|452.4|455.5|452.6|454.35|451.45|137
1724757900000|2024-08-27 11:25:00|455.35|452.45|455.43|452.53|455.9|453|455.17|452.27|95
1724758200000|2024-08-27 11:30:00|455.46|452.56|454.93|452.03|455.7|452.8|454.56|451.66|356
1724758500000|2024-08-27 11:35:00|454.95|452.05|455.7|452.8|455.7|452.8|454.93|452.03|56
1724758800000|2024-08-27 11:40:00|455.8|452.9|454.93|452.03|455.9|453|454.84|451.94|119
1724759100000|2024-08-27 11:45:00|454.9|452|454.3|451.4|455|452.1|454.13|451.23|321
1724759400000|2024-08-27 11:50:00|454.2|451.3|454|451.1|454.2|451.3|453.8|450.9|53
1724759700000|2024-08-27 11:55:00|454.15|451.25|453.92|451.02|454.55|451.65|453.75|450.85|293
1724760000000|2024-08-27 12:00:00|453.93|451.03|452.92|450.02|454.2|451.3|452.92|450.02|183
1724760300000|2024-08-27 12:05:00|453.06|450.16|453.2|450.3|453.4|450.5|452.29|449.39|325
1724760600000|2024-08-27 12:10:00|453.22|450.32|454.3|451.4|454.65|451.75|453.22|450.32|449
1724760900000|2024-08-27 12:15:00|454.28|451.38|453.33|450.43|454.65|451.75|453.33|450.43|213
1724761200000|2024-08-27 12:20:00|453.29|450.39|452.95|450.05|453.4|450.5|452.69|449.79|238
1724761500000|2024-08-27 12:25:00|452.98|450.08|453.23|450.33|453.75|450.85|452.95|450.05|310
1724761800000|2024-08-27 12:30:00|453.2|450.3|453.6|450.7|453.8|450.9|452.83|449.93|167
1724762100000|2024-08-27 12:35:00|453.7|450.8|453.49|450.59|453.95|451.05|453|450.1|185
1724762400000|2024-08-27 12:40:00|453.6|450.7|452.8|449.9|453.8|450.9|451.75|448.85|208
1724762700000|2024-08-27 12:45:00|452.75|449.85|454.4|451.5|454.45|451.55|452.62|449.72|158
1724763000000|2024-08-27 12:50:00|454.35|451.45|454.83|451.93|454.95|452.05|453.65|450.75|459
1724763300000|2024-08-27 12:55:00|454.85|451.95|456.03|453.13|456.15|453.25|454.75|451.85|421
1724763600000|2024-08-27 13:00:00|456.05|453.15|454.68|451.78|456.3|453.4|454.37|451.47|275
1724763900000|2024-08-27 13:05:00|454.7|451.8|455.35|452.45|455.35|452.45|454.41|451.51|263
1724764200000|2024-08-27 13:10:00|455.33|452.43|455.25|452.35|456.16|453.26|454.83|451.93|190
1724764500000|2024-08-27 13:15:00|455.35|452.45|454.34|451.44|456.01|453.11|454.26|451.36|293
1724764800000|2024-08-27 13:20:00|454.32|451.42|455.4|452.5|455.9|453|453.99|451.09|596
1724765100000|2024-08-27 13:25:00|455.39|452.49|455.65|452.75|455.8|452.9|455.15|452.25|120
1724765400000|2024-08-27 13:30:00|455.6|452.7|455.58|452.68|456.1|453.2|455.2|452.3|187
1724765700000|2024-08-27 13:35:00|455.78|452.88|454.14|451.24|456|453.1|454.09|451.19|534
1724766000000|2024-08-27 13:40:00|454.15|451.25|454.7|451.8|455.35|452.45|453.99|451.09|550
1724766300000|2024-08-27 13:45:00|454.65|451.75|455.41|452.51|455.6|452.7|454.41|451.51|355
1724766600000|2024-08-27 13:50:00|455.36|452.46|455.5|452.6|456.25|453.35|455.25|452.35|456
1724766900000|2024-08-27 13:55:00|455.54|452.64|454.21|451.31|455.85|452.95|454.11|451.21|460
1724767200000|2024-08-27 14:00:00|454.23|451.33|454.01|451.11|455|452.1|453.59|450.69|328
1724767500000|2024-08-27 14:05:00|454.03|451.13|453.4|450.5|454.47|451.57|452.76|449.86|662
1724767800000|2024-08-27 14:10:00|453.35|450.45|452.48|449.58|453.8|450.9|451.25|448.35|402
1724768100000|2024-08-27 14:15:00|452.43|449.53|454.35|451.45|455.1|452.2|452.43|449.53|689
1724768400000|2024-08-27 14:20:00|454.25|451.35|455.3|452.4|455.6|452.7|453.7|450.8|432
1724768700000|2024-08-27 14:25:00|455.34|452.44|456.1|453.2|456.25|453.35|455.2|452.3|201
1724769000000|2024-08-27 14:30:00|456.06|453.16|457.65|454.75|458.2|455.3|455.75|452.85|609
1724769300000|2024-08-27 14:35:00|457.7|454.8|458.05|455.15|458.4|455.5|456.9|454|662
1724769600000|2024-08-27 14:40:00|458|455.1|456.78|453.88|458.1|455.2|456.75|453.85|605
1724769900000|2024-08-27 14:45:00|456.8|453.9|455.95|453.05|457.05|454.15|455.3|452.4|401
1724770200000|2024-08-27 14:50:00|455.9|453|455.2|452.3|456|453.1|455|452.1|212
1724770500000|2024-08-27 14:55:00|455.15|452.25|455.45|452.55|455.65|452.75|454.7|451.8|657
1724770800000|2024-08-27 15:00:00|455.5|452.6|453.3|450.4|455.65|452.75|453.1|450.2|670
1724771100000|2024-08-27 15:05:00|453.35|450.45|454.7|451.8|454.7|451.8|452.6|449.7|728
1724771400000|2024-08-27 15:10:00|454.66|451.76|455.1|452.2|455.6|452.7|454.45|451.55|110
1724771700000|2024-08-27 15:15:00|455|452.1|454.5|451.6|455.1|452.2|453.8|450.9|185
1724772000000|2024-08-27 15:20:00|454.55|451.65|453.35|450.45|454.55|451.65|453.22|450.32|615
1724772300000|2024-08-27 15:25:00|453.3|450.4|453.85|450.95|454.3|451.4|453.15|450.25|577
1724772600000|2024-08-27 15:30:00|453.8|450.9|453.8|450.9|454.6|451.7|453.12|450.22|124
1724772900000|2024-08-27 15:35:00|453.75|450.85|454.94|452.04|455.15|452.25|453.38|450.48|509
1724773200000|2024-08-27 15:40:00|454.99|452.09|455.3|452.4|455.75|452.85|454.8|451.9|394
1724773500000|2024-08-27 15:45:00|455.2|452.3|454.1|451.2|455.2|452.3|453.95|451.05|238
1724773800000|2024-08-27 15:50:00|454.15|451.25|453.7|450.8|454.5|451.6|453.6|450.7|536
1724774100000|2024-08-27 15:55:00|453.8|450.9|453.9|451|454.5|451.6|453.55|450.65|397
1724774400000|2024-08-27 16:00:00|453.8|450.9|451.7|448.8|453.8|450.9|451.6|448.7|201
1724774700000|2024-08-27 16:05:00|451.65|448.75|452.45|449.55|452.65|449.75|451.46|448.56|177
1724775000000|2024-08-27 16:10:00|452.4|449.5|456.15|453.25|456.3|453.4|452.4|449.5|552
1724775300000|2024-08-27 16:15:00|456.05|453.15|456.85|453.95|457.5|454.6|455.5|452.6|580
1724775600000|2024-08-27 16:20:00|457|454.1|456.65|453.75|457.25|454.35|456|453.1|503
1724775900000|2024-08-27 16:25:00|456.73|453.83|456.52|453.62|456.95|454.05|455.65|452.75|332
1724776200000|2024-08-27 16:30:00|456.49|453.59|456.7|453.8|457.35|454.45|456.15|453.25|440
1724776500000|2024-08-27 16:35:00|456.69|453.79|455.1|452.2|456.7|453.8|454.59|451.69|406
1724776800000|2024-08-27 16:40:00|455.05|452.15|454.53|451.63|455.2|452.3|453.75|450.85|488
1724777100000|2024-08-27 16:45:00|454.55|451.65|455.45|452.55|456.05|453.15|454.55|451.65|543
1724777400000|2024-08-27 16:50:00|455.5|452.6|454.32|451.42|456.35|453.45|454.28|451.38|305
1724777700000|2024-08-27 16:55:00|454.3|451.4|453.3|450.4|454.88|451.98|453.3|450.4|139
1724778000000|2024-08-27 17:00:00|453.25|450.35|453.3|450.4|453.65|450.75|452.22|449.32|325
1724778300000|2024-08-27 17:05:00|453.2|450.3|453.9|451|454.05|451.15|452.72|449.82|456
1724778600000|2024-08-27 17:10:00|453.88|450.98|453.91|451.01|454.4|451.5|452.92|450.02|256
1724778900000|2024-08-27 17:15:00|453.94|451.04|453.9|451|454.8|451.9|453.73|450.83|117
1724779200000|2024-08-27 17:20:00|453.72|450.82|455.2|452.3|455.4|452.5|453.7|450.8|84
1724779500000|2024-08-27 17:25:00|455.4|452.5|455.75|452.85|456.15|453.25|455.4|452.5|223
1724779800000|2024-08-27 17:30:00|455.73|452.83|455.15|452.25|455.9|453|454.8|451.9|195
1724780100000|2024-08-27 17:35:00|455.13|452.23|454.5|451.6|455.4|452.5|454|451.1|391
1724780400000|2024-08-27 17:40:00|454.4|451.5|454.3|451.4|454.85|451.95|453.8|450.9|492
1724780700000|2024-08-27 17:45:00|454.55|451.65|454.9|452|455.3|452.4|454.48|451.58|402
1724781000000|2024-08-27 17:50:00|455|452.1|455.5|452.6|456|453.1|454.9|452|82
1724781300000|2024-08-27 17:55:00|455.6|452.7|456.7|453.8|456.75|453.85|455.45|452.55|218
1724781600000|2024-08-27 18:00:00|456.75|453.85|456|453.1|456.75|453.85|455.85|452.95|165
1724781900000|2024-08-27 18:05:00|456.05|453.15|455.5|452.6|456.5|453.6|455.4|452.5|67
1724782200000|2024-08-27 18:10:00|455.4|452.5|456.2|453.3|456.2|453.3|455.4|452.5|62
1724782500000|2024-08-27 18:15:00|456.15|453.25|458.3|455.4|458.3|455.4|456.1|453.2|242
1724782800000|2024-08-27 18:20:00|458.25|455.35|458.78|455.88|459.6|456.7|458.15|455.25|501
1724783100000|2024-08-27 18:25:00|458.8|455.9|457.7|454.8|458.85|455.95|457.6|454.7|290
1724783400000|2024-08-27 18:30:00|457.8|454.9|459.09|456.19|459.15|456.25|457.7|454.8|460
1724783700000|2024-08-27 18:35:00|459.15|456.25|459.1|456.2|459.4|456.5|458.7|455.8|413
1724784000000|2024-08-27 18:40:00|459.05|456.15|459.65|456.75|459.7|456.8|458.75|455.85|460
1724784300000|2024-08-27 18:45:00|459.6|456.7|458.45|455.55|459.7|456.8|458.4|455.5|137
1724784600000|2024-08-27 18:50:00|458.4|455.5|458.13|455.23|458.75|455.85|457.95|455.05|193
1724784900000|2024-08-27 18:55:00|458.05|455.15|458.75|455.85|459|456.1|458.05|455.15|169
1724785200000|2024-08-27 19:00:00|458.8|455.9|457.73|454.83|459|456.1|457.72|454.82|256
1724785500000|2024-08-27 19:05:00|457.7|454.8|458.13|455.23|458.55|455.65|457.42|454.52|295
1724785800000|2024-08-27 19:10:00|458.1|455.2|458.8|455.9|458.8|455.9|458.1|455.2|109
1724786100000|2024-08-27 19:15:00|458.75|455.85|457.92|455.02|458.8|455.9|457.69|454.79|204
1724786400000|2024-08-27 19:20:00|457.9|455|457.3|454.4|457.92|455.02|457.15|454.25|228
1724786700000|2024-08-27 19:25:00|457.35|454.45|457.55|454.65|457.85|454.95|457.2|454.3|179
1724787000000|2024-08-27 19:30:00|457.5|454.6|456.65|453.75|457.5|454.6|456.5|453.6|163
1724787300000|2024-08-27 19:35:00|456.7|453.8|456.75|453.85|457|454.1|456.01|453.11|205
1724787600000|2024-08-27 19:40:00|456.7|453.8|456.85|453.95|457.25|454.35|456.51|453.61|226
1724787900000|2024-08-27 19:45:00|456.8|453.9|457.15|454.25|457.4|454.5|456.8|453.9|324
1724788200000|2024-08-27 19:50:00|457|454.1|456.1|453.2|457.15|454.25|456.03|453.13|189
1724788500000|2024-08-27 19:55:00|456.05|453.15|456.55|453.65|456.65|453.75|455.48|452.58|226
1724788800000|2024-08-27 20:00:00|456.45|453.55|455.8|452.9|456.55|453.65|455.17|452.27|183
1724789100000|2024-08-27 20:05:00|455.7|452.8|454.95|452.05|455.7|452.8|454.84|451.94|143
1724789400000|2024-08-27 20:10:00|454.94|452.04|455.2|452.3|455.9|453|454.8|451.9|223
1724789700000|2024-08-27 20:15:00|455.08|452.18|455.67|452.77|455.75|452.85|454.19|451.29|243
1724790000000|2024-08-27 20:20:00|455.7|452.8|455.5|452.6|456|453.1|454.45|451.55|178
1724790300000|2024-08-27 20:25:00|455.45|452.55|455.9|453|455.95|453.05|455.11|452.21|159
1724790600000|2024-08-27 20:30:00|455.85|452.95|455.3|452.4|455.85|452.95|455.1|452.2|283
1724790900000|2024-08-27 20:35:00|455.35|452.45|454.7|451.8|455.55|452.65|454.4|451.5|169
1724791200000|2024-08-27 20:40:00|454.63|451.73|454|451.1|455.2|452.3|453.47|450.57|96
1724791500000|2024-08-27 20:45:00|454.05|451.15|454.42|451.52|454.7|451.8|454|451.1|149
1724791800000|2024-08-27 20:50:00|454.48|451.58|453.53|450.63|454.6|451.7|453.42|450.52|39
1724792100000|2024-08-27 20:55:00|453.5|450.6|453.03|450.13|453.6|450.7|452.84|449.94|72
1724792400000|2024-08-27 21:00:00|453.1|450.2|454.18|451.28|454.19|451.29|452.81|449.91|237
1724792700000|2024-08-27 21:05:00|454.12|451.22|452.61|449.71|454.19|451.29|451.69|448.79|387
1724793000000|2024-08-27 21:10:00|452.62|449.72|449.28|446.38|453.08|450.18|447.62|444.72|544
1724793300000|2024-08-27 21:15:00|449.26|446.36|448.79|445.89|450.55|447.65|447.81|444.91|844
1724793600000|2024-08-27 21:20:00|448.81|445.91|450.12|447.22|450.24|447.34|447.91|445.01|394
1724793900000|2024-08-27 21:25:00|450.11|447.21|448.22|445.32|450.12|447.22|447.68|444.78|277
1724794200000|2024-08-27 21:30:00|448.17|445.27|448.29|445.39|448.58|445.68|447.09|444.19|318
1724794500000|2024-08-27 21:35:00|448.26|445.36|444.84|441.94|448.51|445.61|442.12|439.22|495
1724794800000|2024-08-27 21:40:00|444.82|441.92|446|443.1|446.67|443.77|444.63|441.73|335
1724795100000|2024-08-27 21:45:00|445.97|443.07|436.72|433.82|446.06|443.16|435.12|432.22|636
1724795400000|2024-08-27 21:50:00|436.73|433.83|439.17|436.27|440.78|437.88|436.73|433.83|586
1724795700000|2024-08-27 21:55:00|439.16|436.26|440.7|437.8|440.83|437.93|438.9|436|516
1724796000000|2024-08-27 22:00:00|440.68|437.78|440.66|437.76|441.21|438.31|439.38|436.48|743
1724796300000|2024-08-27 22:05:00|440.64|437.74|436|433.1|440.72|437.82|435.63|432.73|843
1724796600000|2024-08-27 22:10:00|436.15|433.25|427.73|424.83|437.75|434.85|426.93|424.03|906
1724796900000|2024-08-27 22:15:00|427.87|424.97|433.44|430.54|433.75|430.85|426.09|423.19|987
1724797200000|2024-08-27 22:20:00|433.45|430.55|431.42|428.52|434.24|431.34|431.02|428.12|898
1724797500000|2024-08-27 22:25:00|431.46|428.56|429.17|426.27|432.64|429.74|428.8|425.9|865
1724797800000|2024-08-27 22:30:00|429.15|426.25|427.15|424.25|430|427.1|426.71|423.81|875
1724798100000|2024-08-27 22:35:00|427.18|424.28|429.57|426.67|429.9|427|426.7|423.8|855
1724798400000|2024-08-27 22:40:00|429.58|426.68|428.91|426.01|431.64|428.74|428.7|425.8|817
1724798700000|2024-08-27 22:45:00|428.86|425.96|430.87|427.97|431.13|428.23|428.37|425.47|789
1724799000000|2024-08-27 22:50:00|430.83|427.93|435.42|432.52|437.31|434.41|430.4|427.5|810
1724799300000|2024-08-27 22:55:00|435.38|432.48|437.42|434.52|437.9|435|435.34|432.44|484
1724799600000|2024-08-27 23:00:00|437.4|434.5|436.16|433.26|437.4|434.5|435.77|432.87|533
1724799900000|2024-08-27 23:05:00|436.1|433.2|437.03|434.13|437.5|434.6|435.3|432.4|776
1724800200000|2024-08-27 23:10:00|437.04|434.14|435.93|433.03|437.23|434.33|435.14|432.24|415
1724800500000|2024-08-27 23:15:00|435.99|433.09|437.53|434.63|437.75|434.85|435.83|432.93|454
1724800800000|2024-08-27 23:20:00|437.55|434.65|438.2|435.3|438.2|435.3|437.2|434.3|691
1724801100000|2024-08-27 23:25:00|438.15|435.25|439.3|436.4|439.4|436.5|437.87|434.97|490
1724801400000|2024-08-27 23:30:00|439.35|436.45|438.1|435.2|439.35|436.45|437.72|434.82|481
1724801700000|2024-08-27 23:35:00|438.04|435.14|439.11|436.21|439.11|436.21|437.8|434.9|201
1724802000000|2024-08-27 23:40:00|439.12|436.22|439.6|436.7|439.9|437|439.03|436.13|489
1724802300000|2024-08-27 23:45:00|439.65|436.75|440.02|437.12|440.34|437.44|439.15|436.25|275
1724802600000|2024-08-27 23:50:00|439.9|437|439.18|436.28|440.25|437.35|439|436.1|160
1724802900000|2024-08-27 23:55:00|439.15|436.25|439.47|436.57|440.07|437.17|439.05|436.15|445
1724803200000|2024-08-28 00:00:00|439.53|436.63|438.09|435.19|439.54|436.64|437.89|434.99|782
1724803500000|2024-08-28 00:05:00|438.06|435.16|436.84|433.94|438.1|435.2|436.42|433.52|769
1724803800000|2024-08-28 00:10:00|436.85|433.95|436.83|433.93|438.1|435.2|436.27|433.37|701
1724804100000|2024-08-28 00:15:00|436.82|433.92|435.16|432.26|437.14|434.24|435.15|432.25|798
1724804400000|2024-08-28 00:20:00|435.19|432.29|434.09|431.19|435.95|433.05|434.04|431.14|741
1724804700000|2024-08-28 00:25:00|434.04|431.14|435.23|432.33|436.8|433.9|434.04|431.14|776
1724805000000|2024-08-28 00:30:00|435.21|432.31|436.15|433.25|436.8|433.9|434.76|431.86|652
1724805300000|2024-08-28 00:35:00|436.16|433.26|437.95|435.05|438.05|435.15|436.14|433.24|471
1724805600000|2024-08-28 00:40:00|437.9|435|437.13|434.23|438.25|435.35|436.53|433.63|473
1724805900000|2024-08-28 00:45:00|437.15|434.25|437.8|434.9|438.15|435.25|437.03|434.13|380
1724806200000|2024-08-28 00:50:00|437.78|434.88|436.54|433.64|438.35|435.45|436.48|433.58|459
1724806500000|2024-08-28 00:55:00|436.55|433.65|436.69|433.79|436.95|434.05|435.7|432.8|451
1724806800000|2024-08-28 01:00:00|436.7|433.8|436.75|433.85|436.95|434.05|435.74|432.84|541
1724807100000|2024-08-28 01:05:00|436.65|433.75|436.09|433.19|436.85|433.95|435.93|433.03|358
1724807400000|2024-08-28 01:10:00|436.15|433.25|437.3|434.4|437.4|434.5|435.1|432.2|601
1724807700000|2024-08-28 01:15:00|437.28|434.38|436|433.1|438.05|435.15|435.94|433.04|658
1724808000000|2024-08-28 01:20:00|435.94|433.04|436.1|433.2|437.05|434.15|435.94|433.04|568
1724808300000|2024-08-28 01:25:00|436.05|433.15|435.45|432.55|437.35|434.45|434.8|431.9|436
1724808600000|2024-08-28 01:30:00|435.4|432.5|436.41|433.51|436.69|433.79|435.31|432.41|719
1724808900000|2024-08-28 01:35:00|436.39|433.49|434.72|431.82|436.4|433.5|434.39|431.49|672
1724809200000|2024-08-28 01:40:00|434.69|431.79|436.55|433.65|436.6|433.7|434.61|431.71|616
1724809500000|2024-08-28 01:45:00|436.54|433.64|436.6|433.7|436.81|433.91|435.17|432.27|500
1724809800000|2024-08-28 01:50:00|436.58|433.68|437.2|434.3|437.95|435.05|435.77|432.87|471
1724810100000|2024-08-28 01:55:00|437.1|434.2|437.5|434.6|438.2|435.3|437.05|434.15|465
1724810400000|2024-08-28 02:00:00|437.4|434.5|435.98|433.08|437.6|434.7|435.98|433.08|409
1724810700000|2024-08-28 02:05:00|435.99|433.09|436.5|433.6|437.3|434.4|435.85|432.95|474
1724811000000|2024-08-28 02:10:00|436.45|433.55|435.35|432.45|436.5|433.6|435.12|432.22|431
1724811300000|2024-08-28 02:15:00|435.29|432.39|434.69|431.79|436.15|433.25|434.63|431.73|371
1724811600000|2024-08-28 02:20:00|434.65|431.75|435.13|432.23|435.55|432.65|434.65|431.75|320
1724811900000|2024-08-28 02:25:00|435.11|432.21|433.32|430.42|435.11|432.21|433.31|430.41|195
1724812200000|2024-08-28 02:30:00|433.31|430.41|433.96|431.06|434.1|431.2|433.25|430.35|449
1724812500000|2024-08-28 02:35:00|433.91|431.01|433.44|430.54|434.3|431.4|433.12|430.22|394
1724812800000|2024-08-28 02:40:00|433.4|430.5|435.18|432.28|435.2|432.3|433.4|430.5|514
1724813100000|2024-08-28 02:45:00|435.16|432.26|435.35|432.45|435.8|432.9|435.05|432.15|445
1724813400000|2024-08-28 02:50:00|435.34|432.44|435.2|432.3|435.41|432.51|434.59|431.69|353
1724813700000|2024-08-28 02:55:00|435.28|432.38|434|431.1|435.28|432.38|433.98|431.08|528
1724814000000|2024-08-28 03:00:00|433.9|431|434.35|431.45|434.4|431.5|433.5|430.6|332
1724814300000|2024-08-28 03:05:00|434.31|431.41|434.85|431.95|435|432.1|434.1|431.2|426
1724814600000|2024-08-28 03:10:00|434.95|432.05|435.35|432.45|435.75|432.85|434.8|431.9|345
1724814900000|2024-08-28 03:15:00|435.4|432.5|437|434.1|437.12|434.22|435.35|432.45|251
1724815200000|2024-08-28 03:20:00|437.01|434.11|436.69|433.79|437.02|434.12|436.19|433.29|369
1724815500000|2024-08-28 03:25:00|436.64|433.74|436.36|433.46|436.65|433.75|436.32|433.42|200
1724815800000|2024-08-28 03:30:00|436.31|433.41|437.2|434.3|437.3|434.4|436.13|433.23|291
1724816100000|2024-08-28 03:35:00|437.23|434.33|436.89|433.99|437.45|434.55|436.67|433.77|371
1724816400000|2024-08-28 03:40:00|436.92|434.02|437.19|434.29|437.45|434.55|436.86|433.96|370
1724816700000|2024-08-28 03:45:00|437.18|434.28|437|434.1|437.32|434.42|436.65|433.75|284
1724817000000|2024-08-28 03:50:00|437.01|434.11|437.49|434.59|437.61|434.71|437.01|434.11|206
1724817300000|2024-08-28 03:55:00|437.5|434.6|436.75|433.85|437.6|434.7|436.75|433.85|425
1724817600000|2024-08-28 04:00:00|436.72|433.82|436.03|433.13|436.75|433.85|435.87|432.97|238
1724817900000|2024-08-28 04:05:00|436.1|433.2|436.05|433.15|436.67|433.77|436.05|433.15|110
1724818200000|2024-08-28 04:10:00|436.19|433.29|436.01|433.11|436.32|433.42|435.8|432.9|303
1724818500000|2024-08-28 04:15:00|436.04|433.14|437.25|434.35|437.35|434.45|435.67|432.77|474
1724818800000|2024-08-28 04:20:00|437.4|434.5|437.03|434.13|437.5|434.6|436.9|434|188
1724819100000|2024-08-28 04:25:00|437|434.1|437|434.1|437.1|434.2|436.6|433.7|165
1724819400000|2024-08-28 04:30:00|436.99|434.09|437.27|434.37|437.53|434.63|436.7|433.8|177
1724819700000|2024-08-28 04:35:00|437.31|434.41|436.92|434.02|437.32|434.42|436.66|433.76|232
1724820000000|2024-08-28 04:40:00|436.88|433.98|436.35|433.45|436.88|433.98|436.28|433.38|299
1724820300000|2024-08-28 04:45:00|436.36|433.46|436.4|433.5|436.95|434.05|436.22|433.32|371
1724820600000|2024-08-28 04:50:00|436.45|433.55|436.2|433.3|436.52|433.62|436.04|433.14|213
1724820900000|2024-08-28 04:55:00|436.19|433.29|435.95|433.05|436.19|433.29|435.6|432.7|72
1724821200000|2024-08-28 05:00:00|436.01|433.11|436.15|433.25|436.25|433.35|435.44|432.54|441
1724821500000|2024-08-28 05:05:00|436.2|433.3|437.05|434.15|437.15|434.25|435.83|432.93|359
1724821800000|2024-08-28 05:10:00|437.15|434.25|437.25|434.35|437.35|434.45|436.75|433.85|286
1724822100000|2024-08-28 05:15:00|437.3|434.4|437.68|434.78|437.75|434.85|437.2|434.3|375
1724822400000|2024-08-28 05:20:00|437.65|434.75|438.41|435.51|438.6|435.7|437.6|434.7|311
1724822700000|2024-08-28 05:25:00|438.38|435.48|437.6|434.7|438.42|435.52|437.48|434.58|380
1724823000000|2024-08-28 05:30:00|437.59|434.69|438.5|435.6|438.5|435.6|437.58|434.68|171
1724823300000|2024-08-28 05:35:00|438.48|435.58|439|436.1|439.01|436.11|438.39|435.49|212
1724823600000|2024-08-28 05:40:00|439.02|436.12|439.11|436.21|439.2|436.3|438.88|435.98|308
1724823900000|2024-08-28 05:45:00|439.08|436.18|438.62|435.72|439.72|436.82|438.49|435.59|431
1724824200000|2024-08-28 05:50:00|438.63|435.73|438.12|435.22|438.93|436.03|437.75|434.85|473
1724824500000|2024-08-28 05:55:00|438.01|435.11|438.28|435.38|438.38|435.48|437.8|434.9|123
1724824800000|2024-08-28 06:00:00|438.23|435.33|437.7|434.8|438.23|435.33|437.5|434.6|155
1724825100000|2024-08-28 06:05:00|437.69|434.79|438.23|435.33|438.23|435.33|437.5|434.6|122
1724825400000|2024-08-28 06:10:00|438.28|435.38|437.86|434.96|438.46|435.56|437.68|434.78|392
1724825700000|2024-08-28 06:15:00|437.88|434.98|438.85|435.95|438.9|436|437.74|434.84|436
1724826000000|2024-08-28 06:20:00|438.81|435.91|438.19|435.29|438.85|435.95|438.01|435.11|270
1724826300000|2024-08-28 06:25:00|438.22|435.32|437.79|434.89|438.22|435.32|437.73|434.83|119
1724826600000|2024-08-28 06:30:00|437.84|434.94|437.6|434.7|437.9|435|436.98|434.08|290
1724826900000|2024-08-28 06:35:00|437.59|434.69|437.3|434.4|437.59|434.69|436.86|433.96|99
1724827200000|2024-08-28 06:40:00|437.25|434.35|436.45|433.55|437.25|434.35|436.11|433.21|200
1724827500000|2024-08-28 06:45:00|436.52|433.62|436.69|433.79|437.4|434.5|436.5|433.6|97
1724827800000|2024-08-28 06:50:00|436.7|433.8|437.27|434.37|437.5|434.6|436.7|433.8|73
1724828100000|2024-08-28 06:55:00|437.25|434.35|437.18|434.28|437.5|434.6|437.18|434.28|139
1724828400000|2024-08-28 07:00:00|437.2|434.3|437.7|434.8|437.75|434.85|436.67|433.77|333
1724828700000|2024-08-28 07:05:00|437.73|434.83|437.6|434.7|437.95|435.05|436.99|434.09|344
1724829000000|2024-08-28 07:10:00|437.58|434.68|437.67|434.77|437.72|434.82|437.2|434.3|301
1724829300000|2024-08-28 07:15:00|437.69|434.79|437.32|434.42|437.75|434.85|437.32|434.42|214
1724829600000|2024-08-28 07:20:00|437.31|434.41|437.61|434.71|437.63|434.73|436.46|433.56|371
1724829900000|2024-08-28 07:25:00|437.23|434.33|437.25|434.35|437.5|434.6|436.7|433.8|137
1724830200000|2024-08-28 07:30:00|437.2|434.3|436.95|434.05|437.63|434.73|436.9|434|194
1724830500000|2024-08-28 07:35:00|437|434.1|435.99|433.09|437.33|434.43|435.93|433.03|277
1724830800000|2024-08-28 07:40:00|436.01|433.11|435.89|432.99|436.39|433.49|435.74|432.84|598
1724831100000|2024-08-28 07:45:00|435.83|432.93|434.07|431.17|435.91|433.01|433.98|431.08|474
1724831400000|2024-08-28 07:50:00|434.15|431.25|432.35|429.45|434.3|431.4|432.35|429.45|432
1724831700000|2024-08-28 07:55:00|432.49|429.59|431.68|428.78|432.98|430.08|431.6|428.7|625
1724832000000|2024-08-28 08:00:00|431.74|428.84|430.43|427.53|431.86|428.96|429.2|426.3|688
1724832300000|2024-08-28 08:05:00|430.48|427.58|431.93|429.03|432.9|430|430.05|427.15|614
1724832600000|2024-08-28 08:10:00|431.95|429.05|432.77|429.87|433.7|430.8|431.86|428.96|511
1724832900000|2024-08-28 08:15:00|432.78|429.88|434.3|431.4|434.65|431.75|432.78|429.88|524
1724833200000|2024-08-28 08:20:00|434.4|431.5|435.2|432.3|435.6|432.7|433.98|431.08|647
1724833500000|2024-08-28 08:25:00|435.06|432.16|436.14|433.24|436.65|433.75|435.06|432.16|283
1724833800000|2024-08-28 08:30:00|436.1|433.2|436.9|434|437.2|434.3|435.97|433.07|302
1724834100000|2024-08-28 08:35:00|437.2|434.3|437.7|434.8|438.1|435.2|436.54|433.64|465
1724834400000|2024-08-28 08:40:00|437.72|434.82|435.98|433.08|437.8|434.9|435.98|433.08|303
1724834700000|2024-08-28 08:45:00|435.99|433.09|435.34|432.44|436.17|433.27|435.18|432.28|328
1724835000000|2024-08-28 08:50:00|435.43|432.53|436.3|433.4|436.3|433.4|435.22|432.32|163
1724835300000|2024-08-28 08:55:00|436.4|433.5|436.47|433.57|436.75|433.85|436|433.1|370
1724835600000|2024-08-28 09:00:00|436.44|433.54|435.56|432.66|436.98|434.08|435.35|432.45|591
1724835900000|2024-08-28 09:05:00|435.54|432.64|436.44|433.54|437|434.1|434.9|432|634
1724836200000|2024-08-28 09:10:00|436.45|433.55|436.7|433.8|437.5|434.6|436.42|433.52|518
1724836500000|2024-08-28 09:15:00|436.73|433.83|437.29|434.39|437.5|434.6|436.38|433.48|403
1724836800000|2024-08-28 09:20:00|437.25|434.35|437.58|434.68|437.6|434.7|436.65|433.75|370
1724837100000|2024-08-28 09:25:00|437.6|434.7|438.4|435.5|438.5|435.6|437.5|434.6|361
1724837400000|2024-08-28 09:30:00|438.45|435.55|440.22|437.32|440.3|437.4|438.4|435.5|408
1724837700000|2024-08-28 09:35:00|440.33|437.43|440.05|437.15|440.7|437.8|439.6|436.7|290
1724838000000|2024-08-28 09:40:00|440.1|437.2|440.63|437.73|441|438.1|439.95|437.05|283
1724838300000|2024-08-28 09:45:00|440.61|437.71|441.07|438.17|441.1|438.2|440.43|437.53|51
1724838600000|2024-08-28 09:50:00|441.73|438.83|443.79|440.89|444.44|441.54|441.62|438.72|256
1724838900000|2024-08-28 09:55:00|443.75|440.85|446.19|443.29|446.8|443.9|442.9|440|613
1724839200000|2024-08-28 10:00:00|446.2|443.3|438.6|435.7|446.35|443.45|437.74|434.84|642
1724839500000|2024-08-28 10:05:00|438.5|435.6|440|437.1|440.13|437.23|438.34|435.44|566
1724839800000|2024-08-28 10:10:00|439.86|436.96|439.8|436.9|440.15|437.25|438.92|436.02|331
1724840100000|2024-08-28 10:15:00|439.79|436.89|438.95|436.05|440.1|437.2|438.66|435.76|94
1724840700000|2024-08-28 10:25:00|439.26|436.36|440.15|437.25|440.95|438.05|439.25|436.35|367
1724841000000|2024-08-28 10:30:00|440.14|437.24|439.2|436.3|440.4|437.5|438.87|435.97|412
1724841300000|2024-08-28 10:35:00|439.19|436.29|438.6|435.7|439.47|436.57|438.33|435.43|336
1724841600000|2024-08-28 10:40:00|438.65|435.75|439.55|436.65|439.8|436.9|438.56|435.66|286
1724841900000|2024-08-28 10:45:00|439.54|436.64|438.7|435.8|439.8|436.9|438.5|435.6|247
1724842200000|2024-08-28 10:50:00|438.72|435.82|438.27|435.37|438.94|436.04|438.19|435.29|321
1724842500000|2024-08-28 10:55:00|438.21|435.31|438.57|435.67|438.8|435.9|438.1|435.2|364
1724842800000|2024-08-28 11:00:00|438.58|435.68|439.3|436.4|439.3|436.4|437.88|434.98|322
1724843100000|2024-08-28 11:05:00|439.2|436.3|439.93|437.03|439.93|437.03|438.83|435.93|408
1724843400000|2024-08-28 11:10:00|439.95|437.05|440.2|437.3|440.73|437.83|439.64|436.74|270
1724843700000|2024-08-28 11:15:00|440.25|437.35|440.19|437.29|440.7|437.8|440.1|437.2|164
1724844000000|2024-08-28 11:20:00|440.2|437.3|441.1|438.2|441.2|438.3|440.2|437.3|164
1724844300000|2024-08-28 11:25:00|441.09|438.19|439.88|436.98|441.17|438.27|439.58|436.68|243
1724844600000|2024-08-28 11:30:00|439.87|436.97|440.7|437.8|440.85|437.95|439.85|436.95|360
1724844900000|2024-08-28 11:35:00|440.75|437.85|439.3|436.4|440.75|437.85|439|436.1|243
1724845200000|2024-08-28 11:40:00|439.25|436.35|438.82|435.92|439.3|436.4|438.7|435.8|160
1724845500000|2024-08-28 11:45:00|438.88|435.98|439.29|436.39|439.3|436.4|438.82|435.92|220
1724845800000|2024-08-28 11:50:00|439.3|436.4|440.4|437.5|440.4|437.5|439.3|436.4|55
1724846100000|2024-08-28 11:55:00|440.39|437.49|439.7|436.8|440.39|437.49|439.6|436.7|199
1724846400000|2024-08-28 12:00:00|439.65|436.75|439.5|436.6|439.98|437.08|439.5|436.6|106
1724846700000|2024-08-28 12:05:00|439.88|436.98|440.53|437.63|441|438.1|439.44|436.54|387
1724847000000|2024-08-28 12:10:00|440.52|437.62|441|438.1|441.23|438.33|440.52|437.62|184
1724847300000|2024-08-28 12:15:00|440.97|438.07|440.64|437.74|441.2|438.3|440.37|437.47|205
1724847600000|2024-08-28 12:20:00|440.61|437.71|441.3|438.4|441.4|438.5|440.04|437.14|273
1724847900000|2024-08-28 12:25:00|441.25|438.35|441.48|438.58|441.55|438.65|440.97|438.07|231
1724848200000|2024-08-28 12:30:00|441.5|438.6|442.3|439.4|442.3|439.4|441.23|438.33|440
1724848500000|2024-08-28 12:35:00|442.21|439.31|442.53|439.63|442.8|439.9|441.85|438.95|336
1724848800000|2024-08-28 12:40:00|442.52|439.62|442.4|439.5|443|440.1|442.28|439.38|288
1724849100000|2024-08-28 12:45:00|442.47|439.57|441|438.1|442.5|439.6|440.6|437.7|467
1724849400000|2024-08-28 12:50:00|440.94|438.04|441.32|438.42|441.62|438.72|440.46|437.56|274
1724849700000|2024-08-28 12:55:00|441.35|438.45|440.71|437.81|441.63|438.73|440.6|437.7|255
1724850000000|2024-08-28 13:00:00|440.82|437.92|440.35|437.45|441.6|438.7|440.24|437.34|482
1724850300000|2024-08-28 13:05:00|440.4|437.5|439.75|436.85|440.5|437.6|439.22|436.32|604
1724850600000|2024-08-28 13:10:00|439.72|436.82|440.25|437.35|440.4|437.5|439.55|436.65|450
1724850900000|2024-08-28 13:15:00|440.3|437.4|441|438.1|441.1|438.2|439.9|437|124
1724851200000|2024-08-28 13:20:00|440.9|438|440.51|437.61|441.3|438.4|440.18|437.28|175
1724851500000|2024-08-28 13:25:00|440.46|437.56|440.79|437.89|440.85|437.95|440.05|437.15|198
1724851800000|2024-08-28 13:30:00|440.8|437.9|440.79|437.89|441.6|438.7|440.4|437.5|573
1724852100000|2024-08-28 13:35:00|440.8|437.9|439.8|436.9|440.85|437.95|439.7|436.8|662
1724852400000|2024-08-28 13:40:00|439.9|437|439.45|436.55|440.65|437.75|438.5|435.6|740
1724852700000|2024-08-28 13:45:00|439.48|436.58|438.78|435.88|439.9|437|438.48|435.58|663
1724853000000|2024-08-28 13:50:00|438.8|435.9|437.54|434.64|439.1|436.2|436.98|434.08|614
1724853300000|2024-08-28 13:55:00|437.53|434.63|435.43|432.53|438.09|435.19|434.95|432.05|692
1724853600000|2024-08-28 14:00:00|435.44|432.54|438.18|435.28|438.98|436.08|435.15|432.25|854
1724853900000|2024-08-28 14:05:00|438.15|435.25|440.3|437.4|440.8|437.9|437.23|434.33|812
1724854200000|2024-08-28 14:10:00|440.25|437.35|440.2|437.3|441.8|438.9|439.79|436.89|752
1724854500000|2024-08-28 14:15:00|440.25|437.35|438.4|435.5|440.3|437.4|437.92|435.02|803
1724854800000|2024-08-28 14:20:00|438.38|435.48|437.55|434.65|439.4|436.5|436.31|433.41|790
1724855100000|2024-08-28 14:25:00|437.45|434.55|437.33|434.43|438.1|435.2|437.04|434.14|427
1724855400000|2024-08-28 14:30:00|437.3|434.4|436.28|433.38|438.2|435.3|435.88|432.98|719
1724855700000|2024-08-28 14:35:00|436.3|433.4|437.22|434.32|437.5|434.6|435.89|432.99|766
1724856000000|2024-08-28 14:40:00|437.25|434.35|435.36|432.46|437.4|434.5|435.3|432.4|707
1724856300000|2024-08-28 14:45:00|435.35|432.45|433.93|431.03|435.83|432.93|433.25|430.35|810
1724856600000|2024-08-28 14:50:00|433.98|431.08|435.53|432.63|435.8|432.9|433.5|430.6|730
1724856900000|2024-08-28 14:55:00|435.54|432.64|436.1|433.2|436.5|433.6|435.22|432.32|377
1724857200000|2024-08-28 15:00:00|436.08|433.18|434.61|431.71|436.1|433.2|433.88|430.98|697
1724857500000|2024-08-28 15:05:00|434.63|431.73|433.72|430.82|435.15|432.25|433.62|430.72|560
1724857800000|2024-08-28 15:10:00|433.73|430.83|432.38|429.48|433.73|430.83|431.5|428.6|607
1724858100000|2024-08-28 15:15:00|432.4|429.5|431.69|428.79|432.73|429.83|431.05|428.15|708
1724858400000|2024-08-28 15:20:00|431.67|428.77|432.55|429.65|433.1|430.2|430.15|427.25|661
1724858700000|2024-08-28 15:25:00|432.54|429.64|433.3|430.4|433.65|430.75|432.54|429.64|674
1724859000000|2024-08-28 15:30:00|433.2|430.3|430.12|427.22|433.75|430.85|429.9|427|703
1724859300000|2024-08-28 15:35:00|430.11|427.21|431.88|428.98|432.15|429.25|429.5|426.6|566
1724859600000|2024-08-28 15:40:00|431.83|428.93|430.5|427.6|432.05|429.15|430.08|427.18|403
1724859900000|2024-08-28 15:45:00|430.51|427.61|430|427.1|430.83|427.93|429.1|426.2|375
1724860200000|2024-08-28 15:50:00|429.9|427|431.8|428.9|431.95|429.05|429.85|426.95|484
1724860500000|2024-08-28 15:55:00|431.78|428.88|431.88|428.98|432.2|429.3|431.4|428.5|130
1724860800000|2024-08-28 16:00:00|431.8|428.9|431.2|428.3|431.9|429|430.66|427.76|513
1724861100000|2024-08-28 16:05:00|431.19|428.29|427.1|424.2|431.5|428.6|427.08|424.18|678
1724861400000|2024-08-28 16:10:00|427.11|424.21|424.28|421.38|428.05|425.15|424.16|421.26|714
1724861700000|2024-08-28 16:15:00|424.26|421.36|420.87|417.97|425.1|422.2|420.37|417.47|748
1724862000000|2024-08-28 16:20:00|420.89|417.99|419.4|416.5|421.55|418.65|418.1|415.2|800
1724862300000|2024-08-28 16:25:00|419.39|416.49|423.66|420.76|424.2|421.3|418.79|415.89|744
1724862600000|2024-08-28 16:30:00|423.63|420.73|421.51|418.61|423.63|420.73|419.72|416.82|814
1724862900000|2024-08-28 16:35:00|421.54|418.64|422.46|419.56|423.21|420.31|420.39|417.49|599
1724863200000|2024-08-28 16:40:00|422.38|419.48|424.35|421.45|424.4|421.5|422.37|419.47|556
1724863500000|2024-08-28 16:45:00|424.45|421.55|424.53|421.63|425.9|423|424.28|421.38|586
1724863800000|2024-08-28 16:50:00|424.57|421.67|427.08|424.18|427.6|424.7|424.53|421.63|675
1724864100000|2024-08-28 16:55:00|427.1|424.2|430.08|427.18|430.17|427.27|426.99|424.09|589
1724864400000|2024-08-28 17:00:00|430.07|427.17|428.89|425.99|430.6|427.7|428.74|425.84|609
1724864700000|2024-08-28 17:05:00|428.84|425.94|430.56|427.66|430.8|427.9|428.65|425.75|474
1724865000000|2024-08-28 17:10:00|430.52|427.62|429.95|427.05|430.7|427.8|429.69|426.79|511
1724865300000|2024-08-28 17:15:00|429.93|427.03|429.4|426.5|430.09|427.19|427.4|424.5|628
1724865600000|2024-08-28 17:20:00|429.45|426.55|427.5|424.6|429.45|426.55|426.94|424.04|644
1724865900000|2024-08-28 17:25:00|427.49|424.59|427.55|424.65|428.55|425.65|427.35|424.45|392
1724866200000|2024-08-28 17:30:00|427.5|424.6|427.4|424.5|428.75|425.85|426.49|423.59|455
1724866500000|2024-08-28 17:35:00|427.39|424.49|428.41|425.51|429.2|426.3|427.39|424.49|439
1724866800000|2024-08-28 17:40:00|428.36|425.46|429.24|426.34|429.45|426.55|428.31|425.41|358
1724867100000|2024-08-28 17:45:00|429.23|426.33|427.75|424.85|429.32|426.42|427.67|424.77|383
1724867400000|2024-08-28 17:50:00|427.72|424.82|426.2|423.3|428.16|425.26|425.92|423.02|252
1724867700000|2024-08-28 17:55:00|426.23|423.33|424.84|421.94|426.51|423.61|424.79|421.89|558
1724868000000|2024-08-28 18:00:00|424.81|421.91|424.38|421.48|424.84|421.94|423.65|420.75|624
1724868300000|2024-08-28 18:05:00|424.36|421.46|425.7|422.8|425.9|423|424.04|421.14|676
1724868600000|2024-08-28 18:10:00|425.8|422.9|426.8|423.9|427.4|424.5|425.7|422.8|619
1724868900000|2024-08-28 18:15:00|426.78|423.88|427.62|424.72|428.52|425.62|426.19|423.29|618
1724869200000|2024-08-28 18:20:00|427.61|424.71|429.55|426.65|429.71|426.81|427.57|424.67|646
1724869500000|2024-08-28 18:25:00|429.5|426.6|429.44|426.54|430|427.1|428.68|425.78|425
1724869800000|2024-08-28 18:30:00|429.43|426.53|429.41|426.51|429.95|427.05|428.88|425.98|546
1724870100000|2024-08-28 18:35:00|429.42|426.52|429.07|426.17|429.95|427.05|428.43|425.53|587
1724870400000|2024-08-28 18:40:00|429.12|426.22|428.17|425.27|429.77|426.87|428.15|425.25|363
1724870700000|2024-08-28 18:45:00|428.16|425.26|428.43|425.53|428.43|425.53|427.36|424.46|534
1724871000000|2024-08-28 18:50:00|428.41|425.51|432.1|429.2|432.19|429.29|428.19|425.29|702
1724871300000|2024-08-28 18:55:00|432.08|429.18|432.63|429.73|432.8|429.9|430.8|427.9|735
1724871600000|2024-08-28 19:00:00|432.68|429.78|434.78|431.88|435.13|432.23|432.56|429.66|730
1724871900000|2024-08-28 19:05:00|434.84|431.94|430.88|427.98|434.85|431.95|430.29|427.39|774
1724872200000|2024-08-28 19:10:00|430.93|428.03|431.91|429.01|431.91|429.01|429.99|427.09|622
1724872500000|2024-08-28 19:15:00|431.92|429.02|430.7|427.8|431.93|429.03|430.61|427.71|317
1724872800000|2024-08-28 19:20:00|430.72|427.82|431.09|428.19|431.2|428.3|430.2|427.3|260
1724873100000|2024-08-28 19:25:00|431.14|428.24|432.3|429.4|432.45|429.55|431.14|428.24|362
1724873400000|2024-08-28 19:30:00|432.35|429.45|431.77|428.87|432.6|429.7|431.58|428.68|447
1724873700000|2024-08-28 19:35:00|431.78|428.88|430.53|427.63|431.86|428.96|430.39|427.49|360
1724874000000|2024-08-28 19:40:00|430.51|427.61|430.06|427.16|431.35|428.45|429.83|426.93|335
1724874300000|2024-08-28 19:45:00|429.97|427.07|430.7|427.8|430.96|428.06|429.38|426.48|646
1724874600000|2024-08-28 19:50:00|430.8|427.9|431.51|428.61|432.4|429.5|430.7|427.8|434
1724874900000|2024-08-28 19:55:00|431.49|428.59|428.55|425.65|431.5|428.6|428.05|425.15|351
1724875200000|2024-08-28 20:00:00|428.54|425.64|429.75|426.85|430.16|427.26|428.24|425.34|475
1724875500000|2024-08-28 20:05:00|429.74|426.84|429.04|426.14|429.91|427.01|428.39|425.49|301
1724875800000|2024-08-28 20:10:00|429.05|426.15|429.47|426.57|429.88|426.98|428.45|425.55|182
1724876100000|2024-08-28 20:15:00|429.44|426.54|431.38|428.48|431.8|428.9|429.4|426.5|338
1724876400000|2024-08-28 20:20:00|431.39|428.49|427.05|424.15|435.79|432.89|426.7|423.8|965
1724876700000|2024-08-28 20:25:00|427.15|424.25|429.15|426.25|431.25|428.35|427.1|424.2|911
1724877000000|2024-08-28 20:30:00|429.17|426.27|429.71|426.81|430.4|427.5|427.1|424.2|751
1724877300000|2024-08-28 20:35:00|429.58|426.68|430.6|427.7|430.6|427.7|428.19|425.29|711
1724877600000|2024-08-28 20:40:00|430.55|427.65|429.8|426.9|430.94|428.04|429.32|426.42|642
1724877900000|2024-08-28 20:45:00|429.75|426.85|428.34|425.44|430.34|427.44|428.3|425.4|532
1724878200000|2024-08-28 20:50:00|428.18|425.28|429.79|426.89|430.26|427.36|427.88|424.98|590
1724878500000|2024-08-28 20:55:00|429.8|426.9|430.45|427.55|432.23|429.33|429.73|426.83|542
1724878800000|2024-08-28 21:00:00|430.34|427.44|429.54|426.64|430.95|428.05|429.14|426.24|579
1724879100000|2024-08-28 21:05:00|429.55|426.65|429.22|426.32|430.37|427.47|428.99|426.09|437
1724879400000|2024-08-28 21:10:00|429.19|426.29|429.84|426.94|430.38|427.48|429.18|426.28|344
1724879700000|2024-08-28 21:15:00|429.82|426.92|429.63|426.73|430.11|427.21|428.9|426|430
1724880000000|2024-08-28 21:20:00|429.61|426.71|430.88|427.98|431.14|428.24|429.26|426.36|233
1724880300000|2024-08-28 21:25:00|430.89|427.99|430.92|428.02|431.97|429.07|430.8|427.9|320
1724880600000|2024-08-28 21:30:00|430.98|428.08|430.9|428|431.13|428.23|430.09|427.19|248
1724880900000|2024-08-28 21:35:00|430.91|428.01|431.23|428.33|432.07|429.17|430.82|427.92|199
1724881200000|2024-08-28 21:40:00|431.43|428.53|431.02|428.12|431.48|428.58|430.79|427.89|138
1724881500000|2024-08-28 21:45:00|431.01|428.11|430.26|427.36|431.19|428.29|430.2|427.3|169
1724881800000|2024-08-28 21:50:00|430.24|427.34|429.82|426.92|430.31|427.41|429.69|426.79|113
1724882100000|2024-08-28 21:55:00|429.8|426.9|428.5|425.6|429.82|426.92|428.41|425.51|267
1724882400000|2024-08-28 22:00:00|428.52|425.62|428.69|425.79|428.9|426|427.58|424.68|381
1724882700000|2024-08-28 22:05:00|428.67|425.77|428.03|425.13|428.8|425.9|427.77|424.87|434
1724883000000|2024-08-28 22:10:00|428.04|425.14|426.68|423.78|428.04|425.14|425.9|423|426
1724883300000|2024-08-28 22:15:00|426.7|423.8|425.99|423.09|427.05|424.15|425.74|422.84|460
1724883600000|2024-08-28 22:20:00|425.94|423.04|425.28|422.38|425.99|423.09|425.2|422.3|515
1724883900000|2024-08-28 22:25:00|425.29|422.39|423.88|420.98|425.35|422.45|423.8|420.9|429
1724884200000|2024-08-28 22:30:00|423.83|420.93|424.2|421.3|424.2|421.3|422.9|420|537
1724884500000|2024-08-28 22:35:00|424.18|421.28|425.84|422.94|426.15|423.25|424.15|421.25|312
1724884800000|2024-08-28 22:40:00|425.83|422.93|424.67|421.77|425.99|423.09|424.1|421.2|232
1724885100000|2024-08-28 22:45:00|424.64|421.74|425.5|422.6|425.7|422.8|424.43|421.53|171
1724885400000|2024-08-28 22:50:00|425.48|422.58|425.6|422.7|426.05|423.15|425.2|422.3|137
1724885700000|2024-08-28 22:55:00|425.65|422.75|427.33|424.43|427.33|424.43|425.65|422.75|148
1724886000000|2024-08-28 23:00:00|427.28|424.38|426.9|424|427.8|424.9|426.9|424|226
1724886300000|2024-08-28 23:05:00|426.84|423.94|427.15|424.25|427.25|424.35|426.81|423.91|45
1724886600000|2024-08-28 23:10:00|427|424.1|426.23|423.33|427.15|424.25|426.19|423.29|170
1724886900000|2024-08-28 23:15:00|426.28|423.38|426.39|423.49|426.8|423.9|425.99|423.09|142
1724887200000|2024-08-28 23:20:00|426.34|423.44|426.28|423.38|426.75|423.85|425.68|422.78|132
1724887500000|2024-08-28 23:25:00|426.31|423.41|426.78|423.88|427.1|424.2|426.31|423.41|119
1724887800000|2024-08-28 23:30:00|426.81|423.91|427.25|424.35|427.3|424.4|426.53|423.63|164
1724888100000|2024-08-28 23:35:00|427.2|424.3|427.92|425.02|428.1|425.2|427.15|424.25|100
1724888400000|2024-08-28 23:40:00|428|425.1|428.45|425.55|428.45|425.55|427.75|424.85|53
1724888700000|2024-08-28 23:45:00|428.4|425.5|428.8|425.9|429.13|426.23|428.35|425.45|196
1724889000000|2024-08-28 23:50:00|428.75|425.85|427.5|424.6|428.8|425.9|427.17|424.27|428
1724889300000|2024-08-28 23:55:00|427.6|424.7|427.08|424.18|427.6|424.7|426.9|424|324
1724889600000|2024-08-29 00:00:00|427.1|424.2|427.7|424.8|428.15|425.25|426.95|424.05|472
1724889900000|2024-08-29 00:05:00|427.65|424.75|428.24|425.34|428.55|425.65|427.3|424.4|418
1724890200000|2024-08-29 00:10:00|428.3|425.4|429.2|426.3|429.5|426.6|427.79|424.89|346
1724890500000|2024-08-29 00:15:00|429.15|426.25|428.9|426|429.75|426.85|428.2|425.3|608
1724890800000|2024-08-29 00:20:00|428.84|425.94|430.35|427.45|430.8|427.9|428.58|425.68|479
1724891100000|2024-08-29 00:25:00|430.3|427.4|428.19|425.29|430.3|427.4|428.15|425.25|477
1724891400000|2024-08-29 00:30:00|428.17|425.27|426.65|423.75|428.3|425.4|426.39|423.49|561
1724891700000|2024-08-29 00:35:00|426.7|423.8|428.32|425.42|428.32|425.42|426.45|423.55|406
1724892000000|2024-08-29 00:40:00|428.27|425.37|429.45|426.55|429.76|426.86|428.25|425.35|157
1724892300000|2024-08-29 00:45:00|429.47|426.57|428.41|425.51|429.47|426.57|428.41|425.51|297
1724892600000|2024-08-29 00:50:00|428.48|425.58|428.49|425.59|429.3|426.4|428.31|425.41|466
1724892900000|2024-08-29 00:55:00|428.55|425.65|429.95|427.05|429.95|427.05|428.22|425.32|487
1724893200000|2024-08-29 01:00:00|429.8|426.9|430.13|427.23|430.7|427.8|429.46|426.56|431
1724893500000|2024-08-29 01:05:00|430.16|427.26|430.7|427.8|431.1|428.2|429.38|426.48|498
1724893800000|2024-08-29 01:10:00|430.65|427.75|428.57|425.67|430.65|427.75|428.56|425.66|381
1724894100000|2024-08-29 01:15:00|428.58|425.68|427.4|424.5|428.63|425.73|427.17|424.27|372
1724894400000|2024-08-29 01:20:00|427.49|424.59|427.94|425.04|428.25|425.35|427.25|424.35|368
1724894700000|2024-08-29 01:25:00|427.95|425.05|427.77|424.87|428.25|425.35|427.17|424.27|443
1724895000000|2024-08-29 01:30:00|427.71|424.81|427.82|424.92|428.11|425.21|427.1|424.2|617
1724895300000|2024-08-29 01:35:00|427.86|424.96|428.3|425.4|428.5|425.6|427.64|424.74|358
1724895600000|2024-08-29 01:40:00|428.25|425.35|427.4|424.5|428.25|425.35|427.4|424.5|255
1724895900000|2024-08-29 01:45:00|427.42|424.52|426.65|423.75|427.42|424.52|426.09|423.19|476
1724896200000|2024-08-29 01:50:00|426.55|423.65|427.25|424.35|427.7|424.8|426.45|423.55|384
1724896500000|2024-08-29 01:55:00|427.2|424.3|427.37|424.47|428.08|425.18|427.11|424.21|286
1724896800000|2024-08-29 02:00:00|427.39|424.49|427.05|424.15|427.46|424.56|426.7|423.8|413
1724897100000|2024-08-29 02:05:00|427|424.1|427.95|425.05|428.25|425.35|427|424.1|400
1724897400000|2024-08-29 02:10:00|427.85|424.95|428.5|425.6|428.6|425.7|427.81|424.91|68
1724897700000|2024-08-29 02:15:00|428.6|425.7|429.55|426.65|429.65|426.75|428.43|425.53|116
1724898000000|2024-08-29 02:20:00|429.5|426.6|428.92|426.02|429.5|426.6|428.84|425.94|225
1724898300000|2024-08-29 02:25:00|428.87|425.97|428.89|425.99|429.3|426.4|428.55|425.65|326
1724898600000|2024-08-29 02:30:00|428.95|426.05|428.95|426.05|429.1|426.2|428.14|425.24|359
1724898900000|2024-08-29 02:35:00|428.8|425.9|428.55|425.65|428.95|426.05|427.3|424.4|524
1724899200000|2024-08-29 02:40:00|428.49|425.59|428.8|425.9|428.9|426|428|425.1|340
1724899500000|2024-08-29 02:45:00|428.75|425.85|428.94|426.04|429.42|426.52|428.68|425.78|294
1724899800000|2024-08-29 02:50:00|428.93|426.03|429.14|426.24|429.45|426.55|428.66|425.76|247
1724900100000|2024-08-29 02:55:00|429.09|426.19|429.9|427|430.15|427.25|428.77|425.87|254
1724900400000|2024-08-29 03:00:00|429.85|426.95|430.13|427.23|430.75|427.85|429.85|426.95|362
1724900700000|2024-08-29 03:05:00|430.18|427.28|430.2|427.3|430.6|427.7|429.86|426.96|236
1724901000000|2024-08-29 03:10:00|430.15|427.25|429.94|427.04|430.6|427.7|429.77|426.87|112
1724901300000|2024-08-29 03:15:00|429.99|427.09|430.02|427.12|430.35|427.45|429.34|426.44|256
1724901600000|2024-08-29 03:20:00|430.05|427.15|429.54|426.64|430.15|427.25|429.4|426.5|238
1724901900000|2024-08-29 03:25:00|429.59|426.69|429.95|427.05|430.1|427.2|429.36|426.46|207
1724902200000|2024-08-29 03:30:00|429.85|426.95|430.24|427.34|430.9|428|429.85|426.95|284
1724902500000|2024-08-29 03:35:00|430.25|427.35|430.52|427.62|431.05|428.15|430.16|427.26|221
1724902800000|2024-08-29 03:40:00|430.55|427.65|429.72|426.82|430.65|427.75|429.69|426.79|334
1724903100000|2024-08-29 03:45:00|429.85|426.95|429.85|426.95|430.3|427.4|429.64|426.74|357
1724903400000|2024-08-29 03:50:00|429.8|426.9|429.15|426.25|429.95|427.05|429.06|426.16|414
1724903700000|2024-08-29 03:55:00|429.16|426.26|429.53|426.63|429.61|426.71|428.85|425.95|368
1724904000000|2024-08-29 04:00:00|429.52|426.62|429.83|426.93|430.1|427.2|429.29|426.39|254
1724904300000|2024-08-29 04:05:00|429.84|426.94|430.6|427.7|430.67|427.77|429.63|426.73|62
1724904600000|2024-08-29 04:10:00|430.61|427.71|429.85|426.95|430.62|427.72|429.74|426.84|275
1724904900000|2024-08-29 04:15:00|429.84|426.94|429.66|426.76|430.1|427.2|429.24|426.34|374
1724905200000|2024-08-29 04:20:00|429.65|426.75|429.78|426.88|430.25|427.35|429.43|426.53|315
1724905500000|2024-08-29 04:25:00|429.75|426.85|429.3|426.4|429.9|427|429.15|426.25|292
1724905800000|2024-08-29 04:30:00|429.29|426.39|428.14|425.24|429.34|426.44|428.09|425.19|438
1724906100000|2024-08-29 04:35:00|428.08|425.18|428.96|426.06|429.1|426.2|427.74|424.84|364
1724906400000|2024-08-29 04:40:00|428.94|426.04|429.55|426.65|429.65|426.75|428.6|425.7|398
1724906700000|2024-08-29 04:45:00|429.53|426.63|429.21|426.31|429.53|426.63|428.89|425.99|390
1724907000000|2024-08-29 04:50:00|429.24|426.34|429.27|426.37|429.45|426.55|428.75|425.85|330
1724907300000|2024-08-29 04:55:00|429.15|426.25|427.92|425.02|429.27|426.37|427.75|424.85|303
1724907600000|2024-08-29 05:00:00|427.9|425|428.4|425.5|428.55|425.65|427.74|424.84|240
1724907900000|2024-08-29 05:05:00|428.28|425.38|428.55|425.65|428.65|425.75|428.05|425.15|113
1724908200000|2024-08-29 05:10:00|428.5|425.6|429|426.1|429|426.1|428.45|425.55|37
1724908500000|2024-08-29 05:15:00|428.9|426|430.25|427.35|430.25|427.35|428.9|426|266
1724908800000|2024-08-29 05:20:00|430.23|427.33|430.27|427.37|430.6|427.7|429.89|426.99|269
1724909100000|2024-08-29 05:25:00|430.29|427.39|429.71|426.81|430.32|427.42|429.34|426.44|162
1724909400000|2024-08-29 05:30:00|429.7|426.8|429.84|426.94|429.95|427.05|429.09|426.19|409
1724909700000|2024-08-29 05:35:00|429.86|426.96|430.9|428|431.15|428.25|429.85|426.95|231
1724910000000|2024-08-29 05:40:00|430.89|427.99|431.02|428.12|431.1|428.2|430.49|427.59|314
1724910300000|2024-08-29 05:45:00|431.01|428.11|431.6|428.7|431.65|428.75|430.54|427.64|219
1724910600000|2024-08-29 05:50:00|431.58|428.68|431.76|428.86|432.11|429.21|431.5|428.6|487
1724910900000|2024-08-29 05:55:00|431.88|428.98|431.93|429.03|432.12|429.22|431.65|428.75|166
1724911200000|2024-08-29 06:00:00|431.92|429.02|432.33|429.43|432.39|429.49|431.8|428.9|264
1724911500000|2024-08-29 06:05:00|432.36|429.46|432.19|429.29|432.39|429.49|432.11|429.21|313
1724911800000|2024-08-29 06:10:00|432.16|429.26|431.71|428.81|432.16|429.26|431.61|428.71|290
1724912100000|2024-08-29 06:15:00|431.7|428.8|431.43|428.53|431.7|428.8|431.15|428.25|246
1724912400000|2024-08-29 06:20:00|431.42|428.52|432.91|430.01|433|430.1|431.41|428.51|302
1724912700000|2024-08-29 06:25:00|432.96|430.06|432.05|429.15|432.96|430.06|432.05|429.15|294
1724913000000|2024-08-29 06:30:00|432.12|429.22|433.55|430.65|433.6|430.7|432.12|429.22|145
1724913300000|2024-08-29 06:35:00|433.5|430.6|433.48|430.58|433.64|430.74|433|430.1|386
1724913600000|2024-08-29 06:40:00|433.43|430.53|433.33|430.43|433.45|430.55|433.13|430.23|222
1724913900000|2024-08-29 06:45:00|433.28|430.38|432.89|429.99|433.45|430.55|432.87|429.97|299
1724914200000|2024-08-29 06:50:00|432.88|429.98|433.01|430.11|433.55|430.65|432.87|429.97|238
1724914500000|2024-08-29 06:55:00|432.96|430.06|432.27|429.37|432.97|430.07|432.27|429.37|321
1724914800000|2024-08-29 07:00:00|432.39|429.49|433.09|430.19|433.25|430.35|432.27|429.37|233
1724915100000|2024-08-29 07:05:00|433.14|430.24|433.5|430.6|433.75|430.85|433.09|430.19|214
1724915400000|2024-08-29 07:10:00|433.55|430.65|433.54|430.64|433.55|430.65|432.94|430.04|296
1724915700000|2024-08-29 07:15:00|433.52|430.62|433.3|430.4|434.07|431.17|433.25|430.35|225
1724916000000|2024-08-29 07:20:00|433.36|430.46|432.4|429.5|433.4|430.5|432.2|429.3|118
1724916300000|2024-08-29 07:25:00|432.45|429.55|432.2|429.3|432.53|429.63|431.58|428.68|302
1724916600000|2024-08-29 07:30:00|432.15|429.25|433.06|430.16|433.12|430.22|432.15|429.25|399
1724916900000|2024-08-29 07:35:00|433.02|430.12|432.72|429.82|433.67|430.77|432.57|429.67|224
1724917200000|2024-08-29 07:40:00|432.74|429.84|432.59|429.69|432.8|429.9|432.58|429.68|144
1724917500000|2024-08-29 07:45:00|432.5|429.6|432.67|429.77|432.9|430|432.4|429.5|76
1724917800000|2024-08-29 07:50:00|432.66|429.76|433.2|430.3|433.55|430.65|432.3|429.4|195
1724918100000|2024-08-29 07:55:00|433.23|430.33|432.15|429.25|433.25|430.35|432.14|429.24|234
1724918400000|2024-08-29 08:00:00|432.08|429.18|432.05|429.15|432.65|429.75|431.98|429.08|310
1724918700000|2024-08-29 08:05:00|432.01|429.11|431.66|428.76|432.3|429.4|431.64|428.74|295
1724919000000|2024-08-29 08:10:00|431.64|428.74|430.98|428.08|431.74|428.84|430.98|428.08|114
1724919300000|2024-08-29 08:15:00|430.93|428.03|431.48|428.58|431.68|428.78|430.77|427.87|226
1724919600000|2024-08-29 08:20:00|431.47|428.57|429.84|426.94|431.47|428.57|429.5|426.6|303
1724919900000|2024-08-29 08:25:00|429.83|426.93|430.73|427.83|430.74|427.84|429.68|426.78|106
1724920200000|2024-08-29 08:30:00|430.72|427.82|430.56|427.66|431.25|428.35|429.9|427|244
1724920500000|2024-08-29 08:35:00|430.55|427.65|430.21|427.31|430.75|427.85|430.04|427.14|260
1724920800000|2024-08-29 08:40:00|430.16|427.26|429.79|426.89|430.29|427.39|429.67|426.77|158
1724921100000|2024-08-29 08:45:00|429.8|426.9|429.9|427|430.2|427.3|429.7|426.8|124
1724921400000|2024-08-29 08:50:00|429.89|426.99|429.93|427.03|430.11|427.21|429.7|426.8|135
1724921700000|2024-08-29 08:55:00|430|427.1|430.4|427.5|430.4|427.5|429.88|426.98|191
1724922000000|2024-08-29 09:00:00|430.3|427.4|430.56|427.66|430.75|427.85|430.21|427.31|195
1724922300000|2024-08-29 09:05:00|430.55|427.65|430.9|428|431.3|428.4|430.46|427.56|78
1724922600000|2024-08-29 09:10:00|430.85|427.95|431.21|428.31|431.31|428.41|430.85|427.95|49
1724922900000|2024-08-29 09:15:00|431.2|428.3|431.3|428.4|431.52|428.62|431.2|428.3|249
1724923200000|2024-08-29 09:20:00|431.27|428.37|431.3|428.4|431.35|428.45|430.9|428|126
1724923500000|2024-08-29 09:25:00|431.35|428.45|431.7|428.8|431.75|428.85|431.1|428.2|68
1724923800000|2024-08-29 09:30:00|431.75|428.85|431.21|428.31|431.75|428.85|430.9|428|191
1724924100000|2024-08-29 09:35:00|431.25|428.35|431.42|428.52|431.76|428.86|430.95|428.05|137
1724924400000|2024-08-29 09:40:00|431.47|428.57|431.11|428.21|431.62|428.72|431.06|428.16|236
1724924700000|2024-08-29 09:45:00|431.07|428.17|430.94|428.04|431.95|429.05|430.94|428.04|277
1724925000000|2024-08-29 09:50:00|431|428.1|429.82|426.92|431|428.1|429.82|426.92|202
1724925300000|2024-08-29 09:55:00|429.87|426.97|429.97|427.07|430.29|427.39|429.7|426.8|285
1724925600000|2024-08-29 10:00:00|429.93|427.03|429.92|427.02|430.95|428.05|429.85|426.95|466
1724925900000|2024-08-29 10:05:00|429.94|427.04|431.37|428.47|431.82|428.92|429.94|427.04|469
1724926200000|2024-08-29 10:10:00|431.38|428.48|431.38|428.48|431.88|428.98|431.22|428.32|485
1724926500000|2024-08-29 10:15:00|431.44|428.54|430.99|428.09|431.45|428.55|430.44|427.54|521
1724926800000|2024-08-29 10:20:00|431|428.1|430.71|427.81|431.18|428.28|430.6|427.7|440
1724927100000|2024-08-29 10:25:00|430.69|427.79|430.13|427.23|430.8|427.9|430|427.1|315
1724927400000|2024-08-29 10:30:00|430.1|427.2|430.65|427.75|430.95|428.05|429.95|427.05|341
1724927700000|2024-08-29 10:35:00|430.7|427.8|430.39|427.49|430.95|428.05|430.24|427.34|344
1724928000000|2024-08-29 10:40:00|430.4|427.5|430.53|427.63|430.65|427.75|430|427.1|165
1724928300000|2024-08-29 10:45:00|430.52|427.62|430.34|427.44|430.95|428.05|430.05|427.15|442
1724928600000|2024-08-29 10:50:00|430.35|427.45|429.6|426.7|430.48|427.58|429.45|426.55|408
1724928900000|2024-08-29 10:55:00|429.57|426.67|430.15|427.25|430.38|427.48|429.41|426.51|273
1724929200000|2024-08-29 11:00:00|430.1|427.2|430.09|427.19|430.2|427.3|429.7|426.8|130
1724929500000|2024-08-29 11:05:00|430.07|427.17|430.41|427.51|430.65|427.75|429.85|426.95|367
1724929800000|2024-08-29 11:10:00|430.35|427.45|431|428.1|431.15|428.25|430.3|427.4|368
1724930100000|2024-08-29 11:15:00|430.9|428|431.31|428.41|431.4|428.5|430.45|427.55|92
1724930400000|2024-08-29 11:20:00|431.28|428.38|430.85|427.95|431.55|428.65|430.84|427.94|442
1724930700000|2024-08-29 11:25:00|430.93|428.03|431.4|428.5|431.55|428.65|430.46|427.56|382
1724931000000|2024-08-29 11:30:00|431.45|428.55|433.13|430.23|433.2|430.3|431.31|428.41|257
1724931300000|2024-08-29 11:35:00|433.16|430.26|432.93|430.03|433.75|430.85|432.71|429.81|368
1724931600000|2024-08-29 11:40:00|432.92|430.02|434.12|431.22|434.3|431.4|432.7|429.8|444
1724931900000|2024-08-29 11:45:00|434.03|431.13|435.43|432.53|435.9|433|433.95|431.05|596
1724932200000|2024-08-29 11:50:00|435.49|432.59|433.79|430.89|435.5|432.6|433.35|430.45|666
1724932500000|2024-08-29 11:55:00|433.8|430.9|432.6|429.7|433.83|430.93|432.58|429.68|617
1724932800000|2024-08-29 12:00:00|432.55|429.65|432.45|429.55|432.85|429.95|431.86|428.96|714
1724933100000|2024-08-29 12:05:00|432.35|429.45|432.62|429.72|432.69|429.79|432.03|429.13|419
1724933400000|2024-08-29 12:10:00|432.61|429.71|432.93|430.03|432.93|430.03|432.57|429.67|308
1724933700000|2024-08-29 12:15:00|432.89|429.99|433.43|430.53|433.52|430.62|432.6|429.7|267
1724934000000|2024-08-29 12:20:00|433.41|430.51|433.8|430.9|434.1|431.2|432.95|430.05|311
1724934300000|2024-08-29 12:25:00|433.9|431|434|431.1|434.14|431.24|433.62|430.72|226
1724934600000|2024-08-29 12:30:00|434.02|431.12|434.58|431.68|435.2|432.3|433.32|430.42|519
1724934900000|2024-08-29 12:35:00|434.6|431.7|434.9|432|435.35|432.45|434.39|431.49|551
1724935200000|2024-08-29 12:40:00|434.88|431.98|435.09|432.19|435.7|432.8|434.74|431.84|521
1724935500000|2024-08-29 12:45:00|435.08|432.18|435|432.1|435.17|432.27|434.7|431.8|501
1724935800000|2024-08-29 12:50:00|435.05|432.15|434.4|431.5|435.25|432.35|434.3|431.4|440
1724936100000|2024-08-29 12:55:00|434.45|431.55|434.7|431.8|434.73|431.83|433.9|431|179
1724936400000|2024-08-29 13:00:00|434.68|431.78|435.48|432.58|435.65|432.75|434.51|431.61|449
1724936700000|2024-08-29 13:05:00|435.5|432.6|434.72|431.82|435.65|432.75|434.31|431.41|302
1724937000000|2024-08-29 13:10:00|434.68|431.78|435.71|432.81|435.72|432.82|434.64|431.74|214
1724937300000|2024-08-29 13:15:00|435.7|432.8|435.05|432.15|435.9|433|434.95|432.05|195
1724937600000|2024-08-29 13:20:00|435.1|432.2|434.81|431.91|435.43|432.53|434.66|431.76|413
1724937900000|2024-08-29 13:25:00|434.79|431.89|434.54|431.64|434.81|431.91|434|431.1|570
1724938200000|2024-08-29 13:30:00|434.53|431.63|436.09|433.19|436.09|433.19|434.3|431.4|169
1724938500000|2024-08-29 13:35:00|436.05|433.15|436.11|433.21|436.6|433.7|435.74|432.84|268
1724938800000|2024-08-29 13:40:00|436.08|433.18|435.21|432.31|436.6|433.7|434.71|431.81|615
1724939100000|2024-08-29 13:45:00|435.2|432.3|436.6|433.7|436.7|433.8|435.2|432.3|645
1724939400000|2024-08-29 13:50:00|436.55|433.65|436.2|433.3|436.65|433.75|435.47|432.57|594
1724939700000|2024-08-29 13:55:00|436.23|433.33|437.55|434.65|437.6|434.7|436.18|433.28|588
1724940000000|2024-08-29 14:00:00|437.6|434.7|437.98|435.08|438.2|435.3|437.6|434.7|336
1724940300000|2024-08-29 14:05:00|437.99|435.09|438.74|435.84|439.3|436.4|437.98|435.08|375
1724940600000|2024-08-29 14:10:00|438.76|435.86|438.44|435.54|438.99|436.09|438.13|435.23|530
1724940900000|2024-08-29 14:15:00|438.43|435.53|438.02|435.12|438.77|435.87|437.5|434.6|276
1724941200000|2024-08-29 14:20:00|438|435.1|437.72|434.82|438.13|435.23|436.9|434|307
1724941500000|2024-08-29 14:25:00|437.71|434.81|437.9|435|438.35|435.45|437.6|434.7|453
1724941800000|2024-08-29 14:30:00|437.91|435.01|437.43|434.53|437.99|435.09|437.22|434.32|565
1724942100000|2024-08-29 14:35:00|437.44|434.54|438.64|435.74|438.65|435.75|437.43|434.53|296
1724942400000|2024-08-29 14:40:00|438.63|435.73|438.61|435.71|438.8|435.9|438.34|435.44|340
1724942700000|2024-08-29 14:45:00|438.66|435.76|438.46|435.56|439|436.1|438.3|435.4|325
1724943000000|2024-08-29 14:50:00|438.57|435.67|437.75|434.85|438.57|435.67|437.55|434.65|460
1724943300000|2024-08-29 14:55:00|437.73|434.83|437.8|434.9|437.8|434.9|437|434.1|99
1724943600000|2024-08-29 15:00:00|437.75|434.85|439.38|436.48|439.38|436.48|437.75|434.85|175
1724943900000|2024-08-29 15:05:00|439.35|436.45|439.02|436.12|439.5|436.6|438.85|435.95|233
1724944200000|2024-08-29 15:10:00|439.07|436.17|438.9|436|439.3|436.4|438.6|435.7|110
1724944500000|2024-08-29 15:15:00|438.89|435.99|439.02|436.12|440|437.1|438.84|435.94|245
1724944800000|2024-08-29 15:20:00|439|436.1|439.05|436.15|439.1|436.2|438.34|435.44|367
1724945100000|2024-08-29 15:25:00|439.06|436.16|440|437.1|440|437.1|439.06|436.16|112
1724945400000|2024-08-29 15:30:00|440.02|437.12|441.1|438.2|441.29|438.39|439.75|436.85|135
1724945700000|2024-08-29 15:35:00|441.15|438.25|441.84|438.94|441.99|439.09|440.84|437.94|458
1724946000000|2024-08-29 15:40:00|441.87|438.97|439.99|437.09|441.87|438.97|439.93|437.03|507
1724946300000|2024-08-29 15:45:00|440.01|437.11|440.55|437.65|440.6|437.7|439.16|436.26|395
1724946600000|2024-08-29 15:50:00|440.6|437.7|439|436.1|440.8|437.9|438.68|435.78|81
1724946900000|2024-08-29 15:55:00|439.05|436.15|440.53|437.63|440.73|437.83|438.85|435.95|436
1724947200000|2024-08-29 16:00:00|440.5|437.6|439.5|436.6|440.63|437.73|439.24|436.34|483
1724947500000|2024-08-29 16:05:00|439.45|436.55|440.06|437.16|440.26|437.36|439.42|436.52|323
1724947800000|2024-08-29 16:10:00|440.07|437.17|439.96|437.06|440.07|437.17|439.46|436.56|355
1724948100000|2024-08-29 16:15:00|439.95|437.05|438.33|435.43|440.1|437.2|438.21|435.31|290
1724948400000|2024-08-29 16:20:00|438.34|435.44|438.21|435.31|438.4|435.5|437.82|434.92|198
1724948700000|2024-08-29 16:25:00|438.15|435.25|437.26|434.36|438.7|435.8|437.1|434.2|213
1724949000000|2024-08-29 16:30:00|437.25|434.35|436.97|434.07|437.89|434.99|436.76|433.86|437
1724949300000|2024-08-29 16:35:00|437|434.1|437.02|434.12|437.7|434.8|436.76|433.86|436
1724949600000|2024-08-29 16:40:00|437|434.1|437.18|434.28|437.48|434.58|436.81|433.91|151
1724949900000|2024-08-29 16:45:00|437.19|434.29|435.1|432.2|437.2|434.3|435.04|432.14|353
1724950200000|2024-08-29 16:50:00|435.2|432.3|435|432.1|435.78|432.88|434.3|431.4|259
1724950500000|2024-08-29 16:55:00|435.04|432.14|435.28|432.38|435.74|432.84|435.04|432.14|198
1724950800000|2024-08-29 17:00:00|435.29|432.39|436.2|433.3|436.3|433.4|434.43|431.53|221
1724951100000|2024-08-29 17:05:00|436.18|433.28|435.1|432.2|436.5|433.6|434.75|431.85|112
1724951400000|2024-08-29 17:10:00|435.11|432.21|434.53|431.63|435.4|432.5|433.94|431.04|153
1724951700000|2024-08-29 17:15:00|434.54|431.64|435.14|432.24|435.4|432.5|434.54|431.64|199
1724952000000|2024-08-29 17:20:00|435.13|432.23|433.6|430.7|435.22|432.32|433.6|430.7|175
1724952300000|2024-08-29 17:25:00|433.67|430.77|434.14|431.24|434.44|431.54|433.67|430.77|243
1724952600000|2024-08-29 17:30:00|434.17|431.27|434.59|431.69|434.95|432.05|434.14|431.24|177
1724952900000|2024-08-29 17:35:00|434.58|431.68|434.99|432.09|435.45|432.55|434.44|431.54|147
1724953200000|2024-08-29 17:40:00|434.94|432.04|435.39|432.49|435.39|432.49|434.42|431.52|104
1724953500000|2024-08-29 17:45:00|435.34|432.44|434.65|431.75|435.39|432.49|434.2|431.3|122
1724953800000|2024-08-29 17:50:00|434.69|431.79|435.5|432.6|435.6|432.7|434.51|431.61|227
1724954100000|2024-08-29 17:55:00|435.45|432.55|435.52|432.62|435.76|432.86|435.27|432.37|54
1724954400000|2024-08-29 18:00:00|435.56|432.66|434.99|432.09|435.6|432.7|434.85|431.95|129
1724954700000|2024-08-29 18:05:00|435.1|432.2|432.71|429.81|435.15|432.25|432.51|429.61|218
1724955000000|2024-08-29 18:10:00|432.69|429.79|431.39|428.49|432.71|429.81|430.55|427.65|508
1724955300000|2024-08-29 18:15:00|431.38|428.48|427.97|425.07|431.38|428.48|427.8|424.9|455
1724955600000|2024-08-29 18:20:00|427.9|425|430.22|427.32|430.3|427.4|427.45|424.55|442
1724955900000|2024-08-29 18:25:00|430.2|427.3|428.41|425.51|430.74|427.84|427.59|424.69|469
1724956200000|2024-08-29 18:30:00|428.35|425.45|428.64|425.74|429.4|426.5|427.74|424.84|350
1724956500000|2024-08-29 18:35:00|428.7|425.8|426.83|423.93|428.8|425.9|426.1|423.2|439
1724956800000|2024-08-29 18:40:00|426.78|423.88|425.28|422.38|427.21|424.31|425.23|422.33|612
1724957100000|2024-08-29 18:45:00|425.29|422.39|424.79|421.89|425.78|422.88|423.85|420.95|631
1724957400000|2024-08-29 18:50:00|424.78|421.88|423.09|420.19|424.78|421.88|422.08|419.18|311
1724957700000|2024-08-29 18:55:00|423.11|420.21|422.99|420.09|424.6|421.7|422.94|420.04|480
1724958000000|2024-08-29 19:00:00|423.01|420.11|421.17|418.27|423.38|420.48|420.98|418.08|322
1724958300000|2024-08-29 19:05:00|421.18|418.28|424.24|421.34|424.25|421.35|421.17|418.27|276
1724958600000|2024-08-29 19:10:00|424.25|421.35|422.77|419.87|424.6|421.7|422.64|419.74|153
1724958900000|2024-08-29 19:15:00|422.92|420.02|423.9|421|424.2|421.3|422.67|419.77|429
1724959200000|2024-08-29 19:20:00|423.85|420.95|425.15|422.25|425.4|422.5|423.85|420.95|272
1724959500000|2024-08-29 19:25:00|425.11|422.21|425.32|422.42|425.41|422.51|424.38|421.48|263
1724959800000|2024-08-29 19:30:00|425.37|422.47|424.58|421.68|425.9|423|424.58|421.68|321
1724960100000|2024-08-29 19:35:00|424.57|421.67|426.44|423.54|426.7|423.8|423.95|421.05|248
1724960400000|2024-08-29 19:40:00|426.35|423.45|426.43|423.53|427.15|424.25|426.08|423.18|282
1724960700000|2024-08-29 19:45:00|426.45|423.55|424.39|421.49|426.75|423.85|424.33|421.43|345
1724961000000|2024-08-29 19:50:00|424.29|421.39|423.08|420.18|424.84|421.94|422.86|419.96|397
1724961300000|2024-08-29 19:55:00|423.03|420.13|423.63|420.73|424.05|421.15|423.03|420.13|390
1724961600000|2024-08-29 20:00:00|423.69|420.79|424.9|422|425.3|422.4|423.4|420.5|469
1724961900000|2024-08-29 20:05:00|424.89|421.99|425.51|422.61|426.18|423.28|424.89|421.99|156
1724962200000|2024-08-29 20:10:00|425.53|422.63|425.19|422.29|425.53|422.63|424.4|421.5|191
1724962500000|2024-08-29 20:15:00|425.13|422.23|424.59|421.69|425.7|422.8|424.58|421.68|220
1724962800000|2024-08-29 20:20:00|424.63|421.73|422.9|420|424.68|421.78|422.9|420|219
1724963100000|2024-08-29 20:25:00|422.95|420.05|423.09|420.19|423.35|420.45|422.1|419.2|395
1724963400000|2024-08-29 20:30:00|423.1|420.2|423.23|420.33|423.61|420.71|422.92|420.02|248
1724963700000|2024-08-29 20:35:00|423.25|420.35|423.1|420.2|423.73|420.83|422.9|420|178
1724964000000|2024-08-29 20:40:00|423.13|420.23|423.15|420.25|423.75|420.85|422.76|419.86|360
1724964300000|2024-08-29 20:45:00|423.14|420.24|423.56|420.66|423.8|420.9|422.4|419.5|430
1724964600000|2024-08-29 20:50:00|423.59|420.69|424|421.1|424.2|421.3|423.48|420.58|260
1724964900000|2024-08-29 20:55:00|423.95|421.05|424.19|421.29|424.19|421.29|423.66|420.76|57
1724965200000|2024-08-29 21:00:00|424.23|421.33|424.14|421.24|424.63|421.73|424.05|421.15|240
1724965500000|2024-08-29 21:05:00|424.1|421.2|424.66|421.76|424.66|421.76|423.87|420.97|192
1724965800000|2024-08-29 21:10:00|424.65|421.75|423.71|420.81|424.66|421.76|423.67|420.77|240
1724966100000|2024-08-29 21:15:00|423.69|420.79|422.2|419.3|423.69|420.79|422.2|419.3|295
1724966400000|2024-08-29 21:20:00|422.25|419.35|422.47|419.57|422.85|419.95|421.89|418.99|163
1724966700000|2024-08-29 21:25:00|422.48|419.58|423.07|420.17|423.27|420.37|422.34|419.44|142
1724967000000|2024-08-29 21:30:00|423.08|420.18|423.45|420.55|423.55|420.65|423.07|420.17|106
1724967300000|2024-08-29 21:35:00|423.44|420.54|424.09|421.19|424.23|421.33|423.44|420.54|96
1724967600000|2024-08-29 21:40:00|424.1|421.2|424.45|421.55|424.45|421.55|424.1|421.2|63
1724967900000|2024-08-29 21:45:00|424.43|421.53|424.25|421.35|424.43|421.53|424.22|421.32|14
1724968200000|2024-08-29 21:50:00|424.23|421.33|423.98|421.08|424.34|421.44|423.96|421.06|57
1724968500000|2024-08-29 21:55:00|423.99|421.09|423.38|420.48|424.04|421.14|423.34|420.44|103
1724968800000|2024-08-29 22:00:00|423.34|420.44|421.59|418.69|423.4|420.5|421.5|418.6|346
1724969100000|2024-08-29 22:05:00|421.55|418.65|419.9|417|421.55|418.65|419.4|416.5|335
1724969400000|2024-08-29 22:10:00|419.89|416.99|422.37|419.47|422.52|419.62|419.89|416.99|501
1724969700000|2024-08-29 22:15:00|422.35|419.45|424.12|421.22|424.29|421.39|422.27|419.37|489
1724970000000|2024-08-29 22:20:00|424.13|421.23|423.57|420.67|424.39|421.49|423.17|420.27|260
1724970300000|2024-08-29 22:25:00|423.62|420.72|423.21|420.31|424.1|421.2|422.69|419.79|153
1724970600000|2024-08-29 22:30:00|423.25|420.35|424.25|421.35|424.5|421.6|423.05|420.15|262
1724970900000|2024-08-29 22:35:00|424.24|421.34|424.3|421.4|424.4|421.5|423.56|420.66|201
1724971200000|2024-08-29 22:40:00|424.4|421.5|424.73|421.83|425.07|422.17|424.3|421.4|89
1724971500000|2024-08-29 22:45:00|424.66|421.76|423.95|421.05|425.1|422.2|423.74|420.84|175
1724971800000|2024-08-29 22:50:00|423.9|421|423.65|420.75|424.4|421.5|423.46|420.56|202
1724972100000|2024-08-29 22:55:00|423.69|420.79|423.65|420.75|423.8|420.9|423.17|420.27|183
1724972400000|2024-08-29 23:00:00|423.57|420.67|423.27|420.37|423.57|420.67|422.53|419.63|266
1724972700000|2024-08-29 23:05:00|423.22|420.32|424|421.1|424|421.1|423.16|420.26|149
1724973000000|2024-08-29 23:10:00|423.9|421|424.36|421.46|424.5|421.6|423.4|420.5|222
1724973300000|2024-08-29 23:15:00|424.3|421.4|424.24|421.34|424.8|421.9|424.15|421.25|288
1724973600000|2024-08-29 23:20:00|424.09|421.19|423.79|420.89|424.19|421.29|423.35|420.45|280
1724973900000|2024-08-29 23:25:00|423.84|420.94|424.05|421.15|424.05|421.15|423.45|420.55|68
1724974200000|2024-08-29 23:30:00|424.1|421.2|424.5|421.6|424.5|421.6|423.78|420.88|153
1724974500000|2024-08-29 23:35:00|424.45|421.55|424.9|422|425.1|422.2|424.37|421.47|233
1724974800000|2024-08-29 23:40:00|424.95|422.05|425.25|422.35|425.26|422.36|424.9|422|237
1724975100000|2024-08-29 23:45:00|425.23|422.33|426.4|423.5|426.5|423.6|425.2|422.3|164
1724975400000|2024-08-29 23:50:00|426.45|423.55|426.17|423.27|426.45|423.55|425.77|422.87|66
1724975700000|2024-08-29 23:55:00|426.16|423.26|426.75|423.85|426.8|423.9|426.16|423.26|77
1724976000000|2024-08-30 00:00:00|426.74|423.84|425.54|422.64|426.75|423.85|425.38|422.48|238
1724976300000|2024-08-30 00:05:00|425.55|422.65|424.59|421.69|425.75|422.85|424.59|421.69|248
1724976600000|2024-08-30 00:10:00|424.6|421.7|424.64|421.74|425.52|422.62|424.48|421.58|125
1724976900000|2024-08-30 00:15:00|424.63|421.73|424.06|421.16|425.04|422.14|423.71|420.81|347
1724977200000|2024-08-30 00:20:00|424.04|421.14|425.33|422.43|425.65|422.75|423.98|421.08|244
1724977500000|2024-08-30 00:25:00|425.36|422.46|426.64|423.74|426.74|423.84|425.29|422.39|134
1724977800000|2024-08-30 00:30:00|426.69|423.79|427.65|424.75|427.65|424.75|426.64|423.74|229
1724978100000|2024-08-30 00:35:00|427.6|424.7|428.6|425.7|428.8|425.9|427.6|424.7|357
1724978400000|2024-08-30 00:40:00|428.56|425.66|426.35|423.45|428.6|425.7|426.35|423.45|168
1724978700000|2024-08-30 00:45:00|426.4|423.5|426.75|423.85|427|424.1|425.85|422.95|174
1724979000000|2024-08-30 00:50:00|426.98|424.08|427.15|424.25|427.67|424.77|426.9|424|156
1724979300000|2024-08-30 00:55:00|427.1|424.2|426.85|423.95|427.11|424.21|426.29|423.39|250
1724979600000|2024-08-30 01:00:00|426.82|423.92|427.5|424.6|427.83|424.93|426.68|423.78|257
1724979900000|2024-08-30 01:05:00|427.45|424.55|427.98|425.08|428.2|425.3|427.16|424.26|139
1724980200000|2024-08-30 01:10:00|428|425.1|427.94|425.04|428.2|425.3|427.44|424.54|189
1724980500000|2024-08-30 01:15:00|427.89|424.99|426.8|423.9|427.93|425.03|426.6|423.7|282
1724980800000|2024-08-30 01:20:00|426.83|423.93|426.22|423.32|427.3|424.4|426.04|423.14|207
1724981100000|2024-08-30 01:25:00|426.21|423.31|426.1|423.2|426.9|424|425.61|422.71|306
1724981400000|2024-08-30 01:30:00|426.05|423.15|426.2|423.3|426.4|423.5|425.46|422.56|320
1724981700000|2024-08-30 01:35:00|426.3|423.4|426.99|424.09|427.5|424.6|426.3|423.4|202
1724982000000|2024-08-30 01:40:00|427|424.1|426.74|423.84|427.5|424.6|426.7|423.8|259
1724982300000|2024-08-30 01:45:00|426.75|423.85|427.5|424.6|427.9|425|426.28|423.38|383
1724982600000|2024-08-30 01:50:00|427.53|424.63|427.9|425|428.1|425.2|427.45|424.55|85
1724982900000|2024-08-30 01:55:00|427.85|424.95|428.22|425.32|428.3|425.4|427.6|424.7|294
1724983200000|2024-08-30 02:00:00|428.3|425.4|428.5|425.6|428.6|425.7|427.5|424.6|114
1724983500000|2024-08-30 02:05:00|428.6|425.7|427.66|424.76|428.6|425.7|427.66|424.76|141
1724983800000|2024-08-30 02:10:00|427.83|424.93|427.7|424.8|428.2|425.3|427.25|424.35|241
1724984100000|2024-08-30 02:15:00|427.8|424.9|427.06|424.16|428.03|425.13|426.86|423.96|216
1724984400000|2024-08-30 02:20:00|427.05|424.15|427.1|424.2|427.2|424.3|425.96|423.06|308
1724984700000|2024-08-30 02:25:00|427.05|424.15|427.7|424.8|427.8|424.9|426.73|423.83|121
1724985000000|2024-08-30 02:30:00|427.65|424.75|427.95|425.05|428.75|425.85|427.37|424.47|206
1724985300000|2024-08-30 02:35:00|428.1|425.2|427.9|425|428.65|425.75|427.79|424.89|348
1724985600000|2024-08-30 02:40:00|427.75|424.85|428|425.1|428.35|425.45|427.55|424.65|253
1724985900000|2024-08-30 02:45:00|427.85|424.95|426.84|423.94|427.95|425.05|426.47|423.57|166
1724986200000|2024-08-30 02:50:00|426.79|423.89|427.71|424.81|427.85|424.95|426.79|423.89|104
1724986500000|2024-08-30 02:55:00|427.6|424.7|427.75|424.85|428.15|425.25|427.5|424.6|348
1724986800000|2024-08-30 03:00:00|427.85|424.95|426.4|423.5|427.95|425.05|425.97|423.07|364
1724987100000|2024-08-30 03:05:00|426.42|423.52|425.98|423.08|426.42|423.52|425.58|422.68|194
1724987400000|2024-08-30 03:10:00|426.01|423.11|425.75|422.85|426.2|423.3|425.23|422.33|310
1724987700000|2024-08-30 03:15:00|425.76|422.86|426.24|423.34|427.15|424.25|425.76|422.86|301
1724988000000|2024-08-30 03:20:00|426.25|423.35|426.35|423.45|427.3|424.4|426.2|423.3|267
1724988300000|2024-08-30 03:25:00|426.4|423.5|426.1|423.2|426.75|423.85|425.8|422.9|255
1724988600000|2024-08-30 03:30:00|426.08|423.18|425.75|422.85|426.2|423.3|425.45|422.55|230
1724988900000|2024-08-30 03:35:00|425.7|422.8|425.51|422.61|426.15|423.25|425.51|422.61|136
1724989200000|2024-08-30 03:40:00|425.57|422.67|425.6|422.7|425.73|422.83|425.27|422.37|104
1724989500000|2024-08-30 03:45:00|425.7|422.8|427|424.1|427.25|424.35|425.6|422.7|166
1724989800000|2024-08-30 03:50:00|427.15|424.25|426.8|423.9|427.55|424.65|426.63|423.73|180
1724990100000|2024-08-30 03:55:00|426.7|423.8|426.09|423.19|426.9|424|426.05|423.15|77
1724990400000|2024-08-30 04:00:00|426.1|423.2|427.25|424.35|427.55|424.65|426.05|423.15|283
1724990700000|2024-08-30 04:05:00|427.2|424.3|427.54|424.64|427.7|424.8|427.1|424.2|267
1724991000000|2024-08-30 04:10:00|427.5|424.6|428|425.1|428.2|425.3|427.3|424.4|126
1724991300000|2024-08-30 04:15:00|428.1|425.2|428.7|425.8|428.9|426|428|425.1|262
1724991600000|2024-08-30 04:20:00|428.85|425.95|428.65|425.75|429.1|426.2|428.5|425.6|172
1724991900000|2024-08-30 04:25:00|428.6|425.7|427.61|424.71|428.6|425.7|427.51|424.61|116
1724992200000|2024-08-30 04:30:00|427.85|424.95|428.95|426.05|428.95|426.05|427.55|424.65|361
1724992500000|2024-08-30 04:35:00|428.88|425.98|428.68|425.78|428.9|426|428.5|425.6|330
1724992800000|2024-08-30 04:40:00|428.65|425.75|428.7|425.8|428.9|426|428.2|425.3|246
1724993100000|2024-08-30 04:45:00|428.65|425.75|428.25|425.35|428.65|425.75|427.95|425.05|135
1724993400000|2024-08-30 04:50:00|428.3|425.4|428.05|425.15|428.35|425.45|427.81|424.91|101
1724993700000|2024-08-30 04:55:00|428.2|425.3|428.15|425.25|428.35|425.45|427.95|425.05|163
1724994000000|2024-08-30 05:00:00|428.1|425.2|428.25|425.35|428.5|425.6|427.87|424.97|81
1724994300000|2024-08-30 05:05:00|428.16|425.26|427.5|424.6|428.35|425.45|427.41|424.51|62
1724994600000|2024-08-30 05:10:00|427.52|424.62|427.52|424.62|427.56|424.66|426.77|423.87|115
1724994900000|2024-08-30 05:15:00|427.54|424.64|426.99|424.09|427.8|424.9|426|423.1|485
1724995200000|2024-08-30 05:20:00|426.98|424.08|427.1|424.2|428.05|425.15|426.94|424.04|358
1724995500000|2024-08-30 05:25:00|427.04|424.14|427.25|424.35|428.05|425.15|427.04|424.14|427
1724995800000|2024-08-30 05:30:00|427.3|424.4|428.1|425.2|428.4|425.5|427.05|424.15|158
1724996100000|2024-08-30 05:35:00|428.15|425.25|429|426.1|429.35|426.45|428.01|425.11|395
1724996400000|2024-08-30 05:40:00|429.05|426.15|429.2|426.3|429.4|426.5|428.85|425.95|443
1724996700000|2024-08-30 05:45:00|429.18|426.28|429.48|426.58|429.6|426.7|428.75|425.85|304
1724997000000|2024-08-30 05:50:00|429.45|426.55|429.84|426.94|430.45|427.55|429.45|426.55|241
1724997300000|2024-08-30 05:55:00|429.81|426.91|428.95|426.05|429.85|426.95|428.75|425.85|247
1724997600000|2024-08-30 06:00:00|429.05|426.15|427.96|425.06|429.15|426.25|427.5|424.6|344
1724997900000|2024-08-30 06:05:00|427.91|425.01|429.4|426.5|429.8|426.9|427.77|424.87|363
1724998200000|2024-08-30 06:10:00|429.45|426.55|429.5|426.6|429.95|427.05|429.37|426.47|256
1724998500000|2024-08-30 06:15:00|429.45|426.55|428.8|425.9|429.55|426.65|428.64|425.74|239
1724998800000|2024-08-30 06:20:00|428.85|425.95|429.15|426.25|429.25|426.35|428.75|425.85|183
1724999100000|2024-08-30 06:25:00|429.14|426.24|429.6|426.7|429.85|426.95|429.09|426.19|227
1724999400000|2024-08-30 06:30:00|429.65|426.75|430.54|427.64|430.55|427.65|429.47|426.57|272
1724999700000|2024-08-30 06:35:00|430.5|427.6|431.3|428.4|431.3|428.4|430.5|427.6|332
1725000000000|2024-08-30 06:40:00|431.28|428.38|431.46|428.56|432.02|429.12|431.05|428.15|181
1725000300000|2024-08-30 06:45:00|431.47|428.57|431.32|428.42|431.78|428.88|430.9|428|210
1725000600000|2024-08-30 06:50:00|431.37|428.47|432.75|429.85|432.8|429.9|431.32|428.42|268
1725000900000|2024-08-30 06:55:00|432.7|429.8|432.9|430|433|430.1|432.59|429.69|43
1725001200000|2024-08-30 07:00:00|432.88|429.98|432.34|429.44|433.2|430.3|432.03|429.13|167
1725001500000|2024-08-30 07:05:00|432.32|429.42|433|430.1|433.01|430.11|432.15|429.25|130
1725001800000|2024-08-30 07:10:00|433.05|430.15|433.8|430.9|433.9|431|433|430.1|177
1725002100000|2024-08-30 07:15:00|433.7|430.8|434.1|431.2|434.1|431.2|433.45|430.55|230
1725002400000|2024-08-30 07:20:00|434.2|431.3|434.2|431.3|434.5|431.6|433.93|431.03|96
1725002700000|2024-08-30 07:25:00|434.25|431.35|434.5|431.6|434.9|432|434.24|431.34|333
1725003000000|2024-08-30 07:30:00|434.55|431.65|433.53|430.63|434.65|431.75|433.29|430.39|305
1725003300000|2024-08-30 07:35:00|433.46|430.56|432.83|429.93|433.57|430.67|432.47|429.57|291
1725003600000|2024-08-30 07:40:00|432.86|429.96|432.59|429.69|433.05|430.15|432.56|429.66|372
1725003900000|2024-08-30 07:45:00|432.56|429.66|432.26|429.36|433.25|430.35|432.26|429.36|401
1725004200000|2024-08-30 07:50:00|432.28|429.38|431.4|428.5|432.3|429.4|431.35|428.45|226
1725004500000|2024-08-30 07:55:00|431.35|428.45|431.4|428.5|432.26|429.36|431.24|428.34|460
1725004800000|2024-08-30 08:00:00|431.44|428.54|431.39|428.49|432.1|429.2|431.39|428.49|381
1725005100000|2024-08-30 08:05:00|431.44|428.54|432.15|429.25|432.35|429.45|431.39|428.49|314
1725005400000|2024-08-30 08:10:00|432.13|429.23|432.4|429.5|432.4|429.5|432.06|429.16|326
1725005700000|2024-08-30 08:15:00|432.35|429.45|432.8|429.9|433.11|430.21|432.21|429.31|212
1725006000000|2024-08-30 08:20:00|432.75|429.85|433.37|430.47|433.65|430.75|432.7|429.8|274
1725006300000|2024-08-30 08:25:00|433.36|430.46|433.4|430.5|433.7|430.8|433.26|430.36|247
1725006600000|2024-08-30 08:30:00|433.35|430.45|433.92|431.02|434.7|431.8|433.25|430.35|460
1725006900000|2024-08-30 08:35:00|433.9|431|433.1|430.2|434.06|431.16|432.96|430.06|188
1725007200000|2024-08-30 08:40:00|433.15|430.25|433.2|430.3|433.25|430.35|432.54|429.64|292
1725007500000|2024-08-30 08:45:00|433.15|430.25|433.01|430.11|433.15|430.25|432.66|429.76|161
1725007800000|2024-08-30 08:50:00|432.96|430.06|433.1|430.2|433.15|430.25|432.72|429.82|303
1725008100000|2024-08-30 08:55:00|433.09|430.19|433.29|430.39|433.4|430.5|433.07|430.17|137
1725008400000|2024-08-30 09:00:00|433.3|430.4|433.25|430.35|433.3|430.4|432.41|429.51|227
1725008700000|2024-08-30 09:05:00|433.2|430.3|433.05|430.15|433.25|430.35|432.55|429.65|238
1725009000000|2024-08-30 09:10:00|433.04|430.14|433.7|430.8|433.85|430.95|432.84|429.94|199
1725009300000|2024-08-30 09:15:00|433.54|430.64|432.57|429.67|433.55|430.65|432.57|429.67|202
1725009600000|2024-08-30 09:20:00|432.58|429.68|433.35|430.45|433.4|430.5|432.48|429.58|250
1725009900000|2024-08-30 09:25:00|433.3|430.4|433.3|430.4|433.8|430.9|433.08|430.18|236
1725010200000|2024-08-30 09:30:00|433.26|430.36|433.1|430.2|433.8|430.9|433.09|430.19|103
1725010500000|2024-08-30 09:35:00|433.11|430.21|433.5|430.6|433.6|430.7|432.97|430.07|161
1725010800000|2024-08-30 09:40:00|433.45|430.55|433.65|430.75|433.65|430.75|433.39|430.49|292
1725011100000|2024-08-30 09:45:00|433.63|430.73|433.5|430.6|433.65|430.75|433.31|430.41|54
1725011400000|2024-08-30 09:50:00|433.45|430.55|434|431.1|434.06|431.16|433.45|430.55|129
1725011700000|2024-08-30 09:55:00|434.04|431.14|433.42|430.52|434.04|431.14|433.39|430.49|21
1725012000000|2024-08-30 10:00:00|433.14|430.24|432.93|430.03|433.14|430.24|432.63|429.73|34
1725012300000|2024-08-30 10:05:00|432.92|430.02|432.7|429.8|433.35|430.45|432.44|429.54|143
1725012600000|2024-08-30 10:10:00|432.72|429.82|432.6|429.7|433|430.1|432.6|429.7|189
1725012900000|2024-08-30 10:15:00|432.5|429.6|432.86|429.96|433.07|430.17|432.48|429.58|108
1725013200000|2024-08-30 10:20:00|432.89|429.99|432.85|429.95|432.92|430.02|432.52|429.62|259
1725013500000|2024-08-30 10:25:00|432.8|429.9|432.45|429.55|432.85|429.95|432.44|429.54|120
1725013800000|2024-08-30 10:30:00|432.48|429.58|431.92|429.02|432.91|430.01|431.84|428.94|240
1725014100000|2024-08-30 10:35:00|431.91|429.01|431.29|428.39|432|429.1|430.75|427.85|426
1725014400000|2024-08-30 10:40:00|431.24|428.34|431.9|429|432.05|429.15|431.24|428.34|310
1725014700000|2024-08-30 10:45:00|431.85|428.95|431.51|428.61|431.85|428.95|431.19|428.29|330
1725015000000|2024-08-30 10:50:00|431.53|428.63|431.85|428.95|432.1|429.2|431.44|428.54|107
1725015300000|2024-08-30 10:55:00|431.82|428.92|431.35|428.45|431.95|429.05|431.33|428.43|286
1725015600000|2024-08-30 11:00:00|431.29|428.39|430.91|428.01|431.57|428.67|430.77|427.87|353
1725015900000|2024-08-30 11:05:00|430.94|428.04|431.05|428.15|431.64|428.74|430.9|428|385
1725016200000|2024-08-30 11:10:00|431.04|428.14|430.39|427.49|431.55|428.65|430.16|427.26|314
1725016500000|2024-08-30 11:15:00|430.37|427.47|431.03|428.13|431.25|428.35|430.2|427.3|346
1725016800000|2024-08-30 11:20:00|431|428.1|431.35|428.45|431.75|428.85|431|428.1|200
1725017100000|2024-08-30 11:25:00|431.36|428.46|431.6|428.7|432.1|429.2|431.31|428.41|148
1725017400000|2024-08-30 11:30:00|431.61|428.71|431.06|428.16|431.75|428.85|431.03|428.13|117
1725017700000|2024-08-30 11:35:00|431.07|428.17|430.3|427.4|431.23|428.33|430.18|427.28|212
1725018000000|2024-08-30 11:40:00|430.31|427.41|429.75|426.85|430.31|427.41|429.63|426.73|420
1725018300000|2024-08-30 11:45:00|429.7|426.8|429.4|426.5|430.11|427.21|428.99|426.09|338
1725018600000|2024-08-30 11:50:00|429.35|426.45|429.83|426.93|430.25|427.35|429.17|426.27|274
1725018900000|2024-08-30 11:55:00|429.84|426.94|428.78|425.88|429.98|427.08|428.7|425.8|235
1725019200000|2024-08-30 12:00:00|428.8|425.9|429.21|426.31|429.69|426.79|428.64|425.74|220
1725019500000|2024-08-30 12:05:00|429.19|426.29|429.69|426.79|429.7|426.8|429.12|426.22|324
1725019800000|2024-08-30 12:10:00|429.66|426.76|430.1|427.2|430.25|427.35|429.6|426.7|289
1725020100000|2024-08-30 12:15:00|430.2|427.3|430.19|427.29|431.11|428.21|430.04|427.14|276
1725020400000|2024-08-30 12:20:00|430.2|427.3|429.65|426.75|430.2|427.3|429.03|426.13|398
1725020700000|2024-08-30 12:25:00|429.7|426.8|430.41|427.51|430.85|427.95|429.6|426.7|331
1725021000000|2024-08-30 12:30:00|430.39|427.49|431.1|428.2|432.82|429.92|430.12|427.22|873
1725021300000|2024-08-30 12:35:00|431.11|428.21|430.32|427.42|431.11|428.21|429.58|426.68|721
1725021600000|2024-08-30 12:40:00|430.25|427.35|431.34|428.44|431.55|428.65|429.81|426.91|489
1725021900000|2024-08-30 12:45:00|431.26|428.36|430.64|427.74|431.75|428.85|430.47|427.57|426
1725022200000|2024-08-30 12:50:00|430.63|427.73|431.26|428.36|431.32|428.42|430.1|427.2|363
1725022500000|2024-08-30 12:55:00|431.25|428.35|430.33|427.43|431.25|428.35|430.18|427.28|285
1725022800000|2024-08-30 13:00:00|430.32|427.42|429.25|426.35|430.34|427.44|428.9|426|613
1725023100000|2024-08-30 13:05:00|429.27|426.37|429.85|426.95|429.9|427|429.05|426.15|591
1725023400000|2024-08-30 13:10:00|429.8|426.9|429.9|427|430.05|427.15|429.47|426.57|398
1725023700000|2024-08-30 13:15:00|429.91|427.01|430.81|427.91|430.81|427.91|429.8|426.9|232
1725024000000|2024-08-30 13:20:00|430.76|427.86|430.6|427.7|431|428.1|430.25|427.35|240
1725024300000|2024-08-30 13:25:00|430.65|427.75|429.78|426.88|430.71|427.81|429.56|426.66|285
1725024600000|2024-08-30 13:30:00|429.77|426.87|429.77|426.87|430.21|427.31|429|426.1|474
1725024900000|2024-08-30 13:35:00|429.78|426.88|428.85|425.95|430.14|427.24|428.43|425.53|703
1725025200000|2024-08-30 13:40:00|428.83|425.93|428.44|425.54|429.15|426.25|428.06|425.16|650
1725025500000|2024-08-30 13:45:00|428.6|425.7|427.67|424.77|429.75|426.85|426.94|424.04|739
1725025800000|2024-08-30 13:50:00|427.68|424.78|427.97|425.07|428.1|425.2|425.15|422.25|766
1725026100000|2024-08-30 13:55:00|428.04|425.14|430.25|427.35|430.7|427.8|428.04|425.14|628
1725026400000|2024-08-30 14:00:00|430.2|427.3|431.29|428.39|431.8|428.9|429.83|426.93|755
1725026700000|2024-08-30 14:05:00|431.3|428.4|429.69|426.79|431.55|428.65|429.51|426.61|618
1725027000000|2024-08-30 14:10:00|429.68|426.78|427.71|424.81|430.15|427.25|427.6|424.7|556
1725027300000|2024-08-30 14:15:00|427.7|424.8|427.7|424.8|428.3|425.4|426.24|423.34|714
1725027600000|2024-08-30 14:20:00|427.65|424.75|427.39|424.49|427.75|424.85|426.24|423.34|734
1725027900000|2024-08-30 14:25:00|427.3|424.4|428.1|425.2|428.15|425.25|426.18|423.28|689
1725028200000|2024-08-30 14:30:00|428|425.1|426.9|424|428.1|425.2|426|423.1|592
1725028500000|2024-08-30 14:35:00|426.85|423.95|425.83|422.93|427.2|424.3|425.23|422.33|505
1725028800000|2024-08-30 14:40:00|425.85|422.95|423.4|420.5|426.55|423.65|422.8|419.9|479
1725029100000|2024-08-30 14:45:00|423.3|420.4|424.2|421.3|424.85|421.95|423.28|420.38|615
1725029400000|2024-08-30 14:50:00|424.15|421.25|422.5|419.6|424.25|421.35|422.35|419.45|618
1725029700000|2024-08-30 14:55:00|422.45|419.55|419.62|416.72|422.5|419.6|419.59|416.69|619
1725030000000|2024-08-30 15:00:00|419.6|416.7|417.3|414.4|420.55|417.65|414.55|411.65|808
1725030300000|2024-08-30 15:05:00|417.2|414.3|419.98|417.08|420.5|417.6|416.75|413.85|707
1725030600000|2024-08-30 15:10:00|419.99|417.09|420.85|417.95|421.15|418.25|419.98|417.08|703
1725030900000|2024-08-30 15:15:00|420.75|417.85|418.05|415.15|421.15|418.25|417.3|414.4|768
1725031200000|2024-08-30 15:20:00|418|415.1|418.25|415.35|418.65|415.75|416.98|414.08|728
1725031500000|2024-08-30 15:25:00|418.2|415.3|416.9|414|418.2|415.3|416.26|413.36|719
1725031800000|2024-08-30 15:30:00|416.85|413.95|416.3|413.4|418.1|415.2|415.7|412.8|795
1725032100000|2024-08-30 15:35:00|416.25|413.35|414.75|411.85|417.35|414.45|412.79|409.89|767
1725032400000|2024-08-30 15:40:00|414.8|411.9|415.05|412.15|415.95|413.05|413.97|411.07|762
1725032700000|2024-08-30 15:45:00|415.15|412.25|414.9|412|416.4|413.5|414.57|411.67|565
1725033000000|2024-08-30 15:50:00|414.8|411.9|415.55|412.65|415.55|412.65|414.3|411.4|68
1725033300000|2024-08-30 15:55:00|415.6|412.7|413.35|410.45|415.9|413|411.6|408.7|289
1725033600000|2024-08-30 16:00:00|413.4|410.5|415|412.1|415.45|412.55|411.9|409|687
1725033900000|2024-08-30 16:05:00|415.15|412.25|416.76|413.86|417|414.1|414.9|412|723
1725034200000|2024-08-30 16:10:00|416.8|413.9|417.35|414.45|417.6|414.7|416.1|413.2|315
1725034500000|2024-08-30 16:15:00|417.4|414.5|416.35|413.45|418.2|415.3|416|413.1|386
1725034800000|2024-08-30 16:20:00|416.25|413.35|414.6|411.7|416.75|413.85|413.91|411.01|574
1725035100000|2024-08-30 16:25:00|414.55|411.65|416.06|413.16|416.9|414|413.1|410.2|692
1725035400000|2024-08-30 16:30:00|416.15|413.25|415.8|412.9|417.25|414.35|415|412.1|696
1725035700000|2024-08-30 16:35:00|415.85|412.95|416.05|413.15|416.55|413.65|415.7|412.8|258
1725036000000|2024-08-30 16:40:00|416|413.1|417|414.1|417.3|414.4|416|413.1|234
1725036300000|2024-08-30 16:45:00|416.95|414.05|418.6|415.7|418.8|415.9|416.9|414|114
1725036600000|2024-08-30 16:50:00|418.8|415.9|419.55|416.65|419.65|416.75|418.4|415.5|150
1725036900000|2024-08-30 16:55:00|419.53|416.63|421|418.1|421.2|418.3|419.5|416.6|649
1725037200000|2024-08-30 17:00:00|420.95|418.05|421|418.1|422|419.1|420.5|417.6|111
1725037500000|2024-08-30 17:05:00|420.9|418|420.05|417.15|420.95|418.05|419.45|416.55|472
1725037800000|2024-08-30 17:10:00|420.15|417.25|421.65|418.75|421.95|419.05|419.5|416.6|627
1725038100000|2024-08-30 17:15:00|421.55|418.65|420.6|417.7|422.35|419.45|420.55|417.65|523
1725038400000|2024-08-30 17:20:00|420.55|417.65|421|418.1|421.1|418.2|420.2|417.3|145
1725038700000|2024-08-30 17:25:00|421.1|418.2|421.5|418.6|422.2|419.3|420.9|418|101
1725039000000|2024-08-30 17:30:00|421.4|418.5|421.2|418.3|422.75|419.85|420.85|417.95|614
1725039300000|2024-08-30 17:35:00|421.15|418.25|420.65|417.75|421.65|418.75|420.3|417.4|582
1725039600000|2024-08-30 17:40:00|420.7|417.8|421.2|418.3|421.45|418.55|420.5|417.6|487
1725039900000|2024-08-30 17:45:00|421.3|418.4|421.7|418.8|422.2|419.3|421.2|418.3|98
1725040200000|2024-08-30 17:50:00|421.6|418.7|423.15|420.25|423.75|420.85|421.3|418.4|168
1725040500000|2024-08-30 17:55:00|423.05|420.15|422.55|419.65|423.25|420.35|421.8|418.9|515
1725040800000|2024-08-30 18:00:00|422.5|419.6|423.19|420.29|423.25|420.35|422.15|419.25|574
1725041100000|2024-08-30 18:05:00|423.1|420.2|422.15|419.25|423.45|420.55|421.9|419|569
1725041400000|2024-08-30 18:10:00|422.2|419.3|422.8|419.9|423.05|420.15|421.75|418.85|479
1725041700000|2024-08-30 18:15:00|422.95|420.05|423.3|420.4|423.85|420.95|422.6|419.7|615
1725042000000|2024-08-30 18:20:00|423.35|420.45|424.13|421.23|424.35|421.45|423.05|420.15|600
1725042300000|2024-08-30 18:25:00|424.15|421.25|426.13|423.23|426.15|423.25|423.7|420.8|635
1725042600000|2024-08-30 18:30:00|426.15|423.25|425.15|422.25|426.3|423.4|424.65|421.75|736
1725042900000|2024-08-30 18:35:00|425.14|422.24|427.75|424.85|428.1|425.2|424.83|421.93|796
1725043200000|2024-08-30 18:40:00|427.8|424.9|427.35|424.45|428.25|425.35|426.6|423.7|786
1725043500000|2024-08-30 18:45:00|427.4|424.5|428.1|425.2|428.1|425.2|426.9|424|147
1725043800000|2024-08-30 18:50:00|428|425.1|428.05|425.15|429.1|426.2|427.7|424.8|213
1725044100000|2024-08-30 18:55:00|428.02|425.12|427.7|424.8|428.25|425.35|427.15|424.25|287
1725044400000|2024-08-30 19:00:00|427.63|424.73|425.8|422.9|427.8|424.9|425.46|422.56|217
1725044700000|2024-08-30 19:05:00|425.9|423|425.42|422.52|426.95|424.05|425.29|422.39|395
1725045000000|2024-08-30 19:10:00|425.45|422.55|424.9|422|425.85|422.95|424.5|421.6|412
1725045300000|2024-08-30 19:15:00|424.85|421.95|426.15|423.25|426.55|423.65|424.58|421.68|263
1725045600000|2024-08-30 19:20:00|426.05|423.15|426.45|423.55|426.8|423.9|426.05|423.15|537
1725045900000|2024-08-30 19:25:00|426.35|423.45|425.85|422.95|426.75|423.85|425.5|422.6|416
1725046200000|2024-08-30 19:30:00|425.82|422.92|424.82|421.92|425.95|423.05|424.55|421.65|483
1725046500000|2024-08-30 19:35:00|424.75|421.85|424.15|421.25|425.05|422.15|423.9|421|161
1725046800000|2024-08-30 19:40:00|424.16|421.26|423|420.1|424.3|421.4|422.9|420|253
1725047100000|2024-08-30 19:45:00|422.9|420|423.95|421.05|424.15|421.25|422.9|420|596
1725047400000|2024-08-30 19:50:00|424.05|421.15|424.23|421.33|425.3|422.4|424|421.1|607
1725047700000|2024-08-30 19:55:00|424.25|421.35|423.9|421|424.55|421.65|423.85|420.95|437
1725048000000|2024-08-30 20:00:00|423.88|420.98|425.1|422.2|425.2|422.3|423.88|420.98|377
1725048300000|2024-08-30 20:05:00|425.2|422.3|425.3|422.4|425.6|422.7|424.7|421.8|86
1725048600000|2024-08-30 20:10:00|425.25|422.35|425.08|422.18|425.25|422.35|424.44|421.54|74
1725048900000|2024-08-30 20:15:00|425.1|422.2|424.85|421.95|425.28|422.38|424.46|421.56|257
1725049200000|2024-08-30 20:20:00|424.88|421.98|424.38|421.48|425.19|422.29|423.87|420.97|284
1725049500000|2024-08-30 20:25:00|424.37|421.47|424.87|421.97|424.87|421.97|424.14|421.24|211
1725049800000|2024-08-30 20:30:00|424.9|422|425.62|422.72|426.11|423.21|424.9|422|222
1725050100000|2024-08-30 20:35:00|425.61|422.71|425|422.1|425.95|423.05|425|422.1|180
1725050400000|2024-08-30 20:40:00|425.01|422.11|424.23|421.33|425.01|422.11|424.06|421.16|236
1725050700000|2024-08-30 20:45:00|424.2|421.3|424.7|421.8|424.86|421.96|424.17|421.27|295
1725051000000|2024-08-30 20:50:00|424.74|421.84|425.17|422.27|425.32|422.42|424.74|421.84|206
1725051300000|2024-08-30 20:55:00|425.2|422.3|425.75|422.85|425.82|422.92|425.07|422.17|170
1725104400000|2024-08-31 11:40:00|425.88|422.98|425.88|422.98|425.88|422.98|425.88|422.98|1
1725104700000|2024-08-31 11:45:00|430.3|427.4|430.27|427.37|430.4|427.5|430.24|427.34|35
1725105000000|2024-08-31 11:50:00|430.26|427.36|430.31|427.41|430.42|427.52|429.94|427.04|145
1725105300000|2024-08-31 11:55:00|430.3|427.4|430.1|427.2|430.34|427.44|429.91|427.01|179
1725105600000|2024-08-31 12:00:00|430.11|427.21|429.65|426.75|430.15|427.25|429.45|426.55|186
1725105900000|2024-08-31 12:05:00|429.64|426.74|429.26|426.36|429.66|426.76|428.99|426.09|256
1725106200000|2024-08-31 12:10:00|429.24|426.34|429.45|426.55|429.69|426.79|429.24|426.34|226
1725106500000|2024-08-31 12:15:00|429.46|426.56|429.81|426.91|430.03|427.13|429.09|426.19|202
1725106800000|2024-08-31 12:20:00|429.8|426.9|430.12|427.22|430.2|427.3|429.67|426.77|113
1725107100000|2024-08-31 12:25:00|430.13|427.23|429.64|426.74|430.31|427.41|429.61|426.71|129
1725107400000|2024-08-31 12:30:00|429.65|426.75|429.53|426.63|429.72|426.82|429.19|426.29|120
1725107700000|2024-08-31 12:35:00|429.52|426.62|429.64|426.74|429.68|426.78|429.18|426.28|253
1725108000000|2024-08-31 12:40:00|429.63|426.73|429.6|426.7|429.86|426.96|429.2|426.3|191
1725108300000|2024-08-31 12:45:00|429.61|426.71|429.56|426.66|429.74|426.84|429.41|426.51|174
1725108600000|2024-08-31 12:50:00|429.5|426.6|429.56|426.66|429.68|426.78|429.44|426.54|79
1725108900000|2024-08-31 12:55:00|429.6|426.7|429.64|426.74|429.7|426.8|429.41|426.51|83
1725109200000|2024-08-31 13:00:00|429.65|426.75|429.71|426.81|429.79|426.89|429.56|426.66|131
1725109500000|2024-08-31 13:05:00|429.72|426.82|430.23|427.33|430.25|427.35|429.68|426.78|76
1725109800000|2024-08-31 13:10:00|430.21|427.31|429.67|426.77|430.27|427.37|429.63|426.73|92
1725110100000|2024-08-31 13:15:00|429.63|426.73|429.4|426.5|429.63|426.73|428.92|426.02|132
1725110400000|2024-08-31 13:20:00|429.41|426.51|429.81|426.91|429.86|426.96|429.4|426.5|50
1725110700000|2024-08-31 13:25:00|429.85|426.95|429.66|426.76|429.93|427.03|429.59|426.69|50
1725111000000|2024-08-31 13:30:00|429.41|426.51|429.2|426.3|429.41|426.51|428.85|425.95|81
1725111300000|2024-08-31 13:35:00|429.19|426.29|429|426.1|429.58|426.68|428.84|425.94|128
1725111600000|2024-08-31 13:40:00|429.01|426.11|429.43|426.53|429.51|426.61|428.97|426.07|175
1725111900000|2024-08-31 13:45:00|429.42|426.52|429.39|426.49|429.67|426.77|429.25|426.35|242
1725112200000|2024-08-31 13:50:00|429.38|426.48|428.34|425.44|429.4|426.5|428.3|425.4|284
1725112500000|2024-08-31 13:55:00|428.33|425.43|427.05|424.15|428.34|425.44|426.95|424.05|286
1725112800000|2024-08-31 14:00:00|427.06|424.16|426.73|423.83|427.88|424.98|426.55|423.65|340
1725113100000|2024-08-31 14:05:00|426.75|423.85|427.31|424.41|427.95|425.05|426.75|423.85|280
1725113400000|2024-08-31 14:10:00|427.3|424.4|427.87|424.97|428.36|425.46|427.2|424.3|274
1725113700000|2024-08-31 14:15:00|427.89|424.99|427.42|424.52|428.02|425.12|427.21|424.31|303
1725114000000|2024-08-31 14:20:00|427.45|424.55|427.62|424.72|427.71|424.81|427.25|424.35|227
1725114300000|2024-08-31 14:25:00|427.61|424.71|428.41|425.51|428.6|425.7|427.52|424.62|112
1725114600000|2024-08-31 14:30:00|428.4|425.5|428.97|426.07|428.97|426.07|428.3|425.4|158
1725114900000|2024-08-31 14:35:00|429.03|426.13|428.31|425.41|429.15|426.25|428.3|425.4|239
1725115200000|2024-08-31 14:40:00|428.27|425.37|427.55|424.65|428.31|425.41|427.37|424.47|235
1725115500000|2024-08-31 14:45:00|427.56|424.66|427.28|424.38|427.56|424.66|426.76|423.86|213
1725115800000|2024-08-31 14:50:00|427.29|424.39|428.16|425.26|428.26|425.36|427.28|424.38|202
1725116100000|2024-08-31 14:55:00|428.17|425.27|427.68|424.78|428.23|425.33|427.64|424.74|168
1725116400000|2024-08-31 15:00:00|427.67|424.77|428.12|425.22|428.18|425.28|427.63|424.73|241
1725116700000|2024-08-31 15:05:00|428.13|425.23|428.59|425.69|428.75|425.85|428.12|425.22|179
1725117000000|2024-08-31 15:10:00|428.56|425.66|428.68|425.78|428.88|425.98|428.54|425.64|102
1725117300000|2024-08-31 15:15:00|428.7|425.8|427.76|424.86|428.76|425.86|427.72|424.82|165
1725117600000|2024-08-31 15:20:00|427.75|424.85|427.5|424.6|427.82|424.92|427.33|424.43|158
1725117900000|2024-08-31 15:25:00|427.47|424.57|427.41|424.51|427.55|424.65|427.19|424.29|203
1725118200000|2024-08-31 15:30:00|427.35|424.45|428.06|425.16|428.12|425.22|427.27|424.37|214
1725118500000|2024-08-31 15:35:00|428.09|425.19|428.6|425.7|428.65|425.75|428.06|425.16|128
1725118800000|2024-08-31 15:40:00|428.55|425.65|428.58|425.68|428.69|425.79|428.51|425.61|87
1725119100000|2024-08-31 15:45:00|428.55|425.65|428.21|425.31|428.55|425.65|427.99|425.09|177
1725119400000|2024-08-31 15:50:00|428.17|425.27|427.91|425.01|428.38|425.48|427.86|424.96|161
1725119700000|2024-08-31 15:55:00|427.9|425|428.59|425.69|428.59|425.69|427.9|425|147
1725120000000|2024-08-31 16:00:00|428.6|425.7|428.45|425.55|428.96|426.06|428.43|425.53|152
1725120300000|2024-08-31 16:05:00|428.47|425.57|427.5|424.6|428.5|425.6|427.31|424.41|245
1725120600000|2024-08-31 16:10:00|427.51|424.61|427.28|424.38|428|425.1|427.2|424.3|127
1725120900000|2024-08-31 16:15:00|427.31|424.41|427.7|424.8|427.75|424.85|426.92|424.02|170
1725121200000|2024-08-31 16:20:00|427.59|424.69|427.19|424.29|427.59|424.69|426.96|424.06|140
1725121500000|2024-08-31 16:25:00|427.15|424.25|427.74|424.84|427.8|424.9|426.84|423.94|173
1725121800000|2024-08-31 16:30:00|427.75|424.85|428|425.1|428|425.1|427.33|424.43|180
1725122100000|2024-08-31 16:35:00|427.99|425.09|427.65|424.75|428.27|425.37|427.65|424.75|144
1725122400000|2024-08-31 16:40:00|427.62|424.72|426.96|424.06|427.74|424.84|426.96|424.06|113
1725122700000|2024-08-31 16:45:00|426.93|424.03|426.08|423.18|427.02|424.12|425.91|423.01|307
1725123000000|2024-08-31 16:50:00|426.1|423.2|425.81|422.91|426.84|423.94|425.81|422.91|260
1725123300000|2024-08-31 16:55:00|425.78|422.88|425.57|422.67|425.8|422.9|424.85|421.95|357
1725123600000|2024-08-31 17:00:00|425.56|422.66|425.64|422.74|426.1|423.2|424.85|421.95|336
1725123900000|2024-08-31 17:05:00|425.59|422.69|425.89|422.99|426.57|423.67|425.59|422.69|167
1725124200000|2024-08-31 17:10:00|425.88|422.98|424.44|421.54|425.88|422.98|424.44|421.54|445
1725124500000|2024-08-31 17:15:00|424.4|421.5|425.4|422.5|425.44|422.54|424.21|421.31|473
1725124800000|2024-08-31 17:20:00|425.44|422.54|425.24|422.34|426.1|423.2|425.2|422.3|320
1725125100000|2024-08-31 17:25:00|425.23|422.33|425.3|422.4|425.76|422.86|424.9|422|344
1725125400000|2024-08-31 17:30:00|425.31|422.41|424.83|421.93|425.31|422.41|424.5|421.6|368
1725125700000|2024-08-31 17:35:00|424.84|421.94|425.11|422.21|425.53|422.63|424.58|421.68|392
1725126000000|2024-08-31 17:40:00|425.12|422.22|425.52|422.62|425.64|422.74|424.79|421.89|294
1725126300000|2024-08-31 17:45:00|425.55|422.65|424.17|421.27|425.57|422.67|424.17|421.27|314
1725126600000|2024-08-31 17:50:00|424.09|421.19|424.64|421.74|424.79|421.89|423.35|420.45|373
1725126900000|2024-08-31 17:55:00|424.65|421.75|425.7|422.8|426.08|423.18|424.62|421.72|438
1725127200000|2024-08-31 18:00:00|425.67|422.77|426.23|423.33|426.56|423.66|425.4|422.5|369
1725127500000|2024-08-31 18:05:00|426.22|423.32|427.26|424.36|427.43|424.53|426.22|423.32|355
1725127800000|2024-08-31 18:10:00|427.24|424.34|426.81|423.91|427.37|424.47|426.59|423.69|233
1725128100000|2024-08-31 18:15:00|426.8|423.9|426.59|423.69|426.99|424.09|426.32|423.42|280
1725128400000|2024-08-31 18:20:00|426.6|423.7|427.43|424.53|427.68|424.78|426.53|423.63|165
1725128700000|2024-08-31 18:25:00|427.42|424.52|428.03|425.13|428.15|425.25|427.28|424.38|244
1725129000000|2024-08-31 18:30:00|428.02|425.12|427.39|424.49|428.51|425.61|427.13|424.23|307
1725129300000|2024-08-31 18:35:00|427.32|424.42|427.29|424.39|427.59|424.69|426.76|423.86|374
1725129600000|2024-08-31 18:40:00|427.26|424.36|426.93|424.03|427.65|424.75|426.83|423.93|298
1725129900000|2024-08-31 18:45:00|426.92|424.02|426.87|423.97|427.3|424.4|426.71|423.81|277
1725130200000|2024-08-31 18:50:00|426.89|423.99|426.33|423.43|426.98|424.08|426.15|423.25|215
1725130500000|2024-08-31 18:55:00|426.06|423.16|426.18|423.28|426.52|423.62|425.92|423.02|180
1725130800000|2024-08-31 19:00:00|426.17|423.27|425.9|423|426.22|423.32|425.54|422.64|374
1725131100000|2024-08-31 19:05:00|425.88|422.98|425.3|422.4|426.02|423.12|424.96|422.06|350
1725131400000|2024-08-31 19:10:00|425.27|422.37|425.96|423.06|425.99|423.09|425.11|422.21|247
1725131700000|2024-08-31 19:15:00|426|423.1|425.8|422.9|426.13|423.23|425.38|422.48|233
1725132000000|2024-08-31 19:20:00|425.78|422.88|425.73|422.83|426.06|423.16|425.56|422.66|152
1725132300000|2024-08-31 19:25:00|425.71|422.81|425.29|422.39|425.99|423.09|425.16|422.26|223
1725132600000|2024-08-31 19:30:00|425.3|422.4|425.18|422.28|425.7|422.8|424.8|421.9|353
1725132900000|2024-08-31 19:35:00|425.19|422.29|425.45|422.55|425.58|422.68|425|422.1|309
1725133200000|2024-08-31 19:40:00|425.52|422.62|425.13|422.23|425.52|422.62|424.88|421.98|235
1725133500000|2024-08-31 19:45:00|425.12|422.22|425.3|422.4|425.62|422.72|425.03|422.13|192
1725133800000|2024-08-31 19:50:00|425.29|422.39|425.54|422.64|425.61|422.71|425.25|422.35|238
1725134100000|2024-08-31 19:55:00|425.53|422.63|425.65|422.75|425.72|422.82|425.3|422.4|159
1725134400000|2024-08-31 20:00:00|425.66|422.76|424.46|421.56|425.67|422.77|424.38|421.48|245
1725134700000|2024-08-31 20:05:00|424.47|421.57|424.59|421.69|425.04|422.14|424.32|421.42|200
1725135000000|2024-08-31 20:10:00|424.56|421.66|425|422.1|425.42|422.52|424.56|421.66|110
1725135300000|2024-08-31 20:15:00|425.04|422.14|425.79|422.89|425.79|422.89|424.66|421.76|206
1725135600000|2024-08-31 20:20:00|425.83|422.93|425.06|422.16|426.09|423.19|424.76|421.86|217
1725135900000|2024-08-31 20:25:00|425.07|422.17|424.78|421.88|425.38|422.48|424.6|421.7|211
1725136200000|2024-08-31 20:30:00|424.8|421.9|425.11|422.21|425.29|422.39|424.69|421.79|168
1725136500000|2024-08-31 20:35:00|425.08|422.18|425.34|422.44|425.35|422.45|424.91|422.01|217
1725136800000|2024-08-31 20:40:00|425.28|422.38|425.59|422.69|425.68|422.78|425.28|422.38|140
1725137100000|2024-08-31 20:45:00|425.45|422.55|425.84|422.94|426.13|423.23|425.45|422.55|145
1725137400000|2024-08-31 20:50:00|425.83|422.93|425.61|422.71|425.94|423.04|425.33|422.43|144
1725137700000|2024-08-31 20:55:00|425.6|422.7|425|422.1|425.6|422.7|424.94|422.04|145
1725138000000|2024-08-31 21:00:00|425.03|422.13|425.36|422.46|425.46|422.56|424.68|421.78|162
1725138300000|2024-08-31 21:05:00|425.33|422.43|425.42|422.52|425.63|422.73|425.13|422.23|168
1725138600000|2024-08-31 21:10:00|425.49|422.59|424.67|421.77|425.51|422.61|424.67|421.77|177
1725138900000|2024-08-31 21:15:00|424.69|421.79|424.62|421.72|424.78|421.88|424.45|421.55|137
1725139200000|2024-08-31 21:20:00|424.63|421.73|425.18|422.28|425.19|422.29|424.62|421.72|72
1725139500000|2024-08-31 21:25:00|425.19|422.29|425.65|422.75|425.69|422.79|425.19|422.29|108
1725139800000|2024-08-31 21:30:00|425.64|422.74|425.91|423.01|425.98|423.08|425.62|422.72|33
1725140100000|2024-08-31 21:35:00|425.98|423.08|426.76|423.86|426.76|423.86|425.91|423.01|26
1725140400000|2024-08-31 21:40:00|426.68|423.78|426.72|423.82|427.01|424.11|426.61|423.71|149
1725140700000|2024-08-31 21:45:00|426.69|423.79|427.74|424.84|427.77|424.87|426.68|423.78|83
1725141000000|2024-08-31 21:50:00|427.8|424.9|427.99|425.09|428.58|425.68|427.8|424.9|56
1725141300000|2024-08-31 21:55:00|427.98|425.08|427.71|424.81|427.98|425.08|427.22|424.32|127
1725141600000|2024-08-31 22:00:00|427.73|424.83|426.79|423.89|427.73|424.83|426.63|423.73|175
1725141900000|2024-08-31 22:05:00|426.77|423.87|426.8|423.9|427.2|424.3|426.7|423.8|148
1725142200000|2024-08-31 22:10:00|426.81|423.91|427.47|424.57|427.51|424.61|426.69|423.79|154
1725142500000|2024-08-31 22:15:00|427.46|424.56|426.65|423.75|427.47|424.57|426.65|423.75|197
1725142800000|2024-08-31 22:20:00|426.66|423.76|426.29|423.39|426.66|423.76|426.1|423.2|173
1725143100000|2024-08-31 22:25:00|426.27|423.37|426.2|423.3|426.31|423.41|425.98|423.08|137
1725143400000|2024-08-31 22:30:00|426.21|423.31|426.71|423.81|426.92|424.02|426.1|423.2|128
1725143700000|2024-08-31 22:35:00|426.7|423.8|426.72|423.82|426.92|424.02|426.5|423.6|142
1725144000000|2024-08-31 22:40:00|426.7|423.8|426.75|423.85|426.85|423.95|426.59|423.69|58
1725144300000|2024-08-31 22:45:00|426.72|423.82|426.47|423.57|426.72|423.82|426.42|423.52|96
1725144600000|2024-08-31 22:50:00|426.48|423.58|426.89|423.99|426.92|424.02|426.44|423.54|122
1725144900000|2024-08-31 22:55:00|426.88|423.98|426.75|423.85|426.94|424.04|426.51|423.61|176
1725145200000|2024-08-31 23:00:00|426.77|423.87|426.99|424.09|427.33|424.43|426.75|423.85|223
1725145500000|2024-08-31 23:05:00|426.98|424.08|426.87|423.97|426.99|424.09|426.65|423.75|203
1725145800000|2024-08-31 23:10:00|426.9|424|426.95|424.05|427.02|424.12|426.72|423.82|205
1725146100000|2024-08-31 23:15:00|426.97|424.07|426.66|423.76|427.04|424.14|426.37|423.47|182
1725146400000|2024-08-31 23:20:00|426.68|423.78|426.37|423.47|426.68|423.78|426.19|423.29|106
1725146700000|2024-08-31 23:25:00|426.32|423.42|426.92|424.02|427.22|424.32|426.32|423.42|92
1725147000000|2024-08-31 23:30:00|426.91|424.01|426.78|423.88|426.91|424.01|426.41|423.51|94
1725147300000|2024-08-31 23:35:00|426.77|423.87|426.62|423.72|426.99|424.09|426.5|423.6|111
1725147600000|2024-08-31 23:40:00|426.64|423.74|426.92|424.02|426.98|424.08|426.54|423.64|59
1725147900000|2024-08-31 23:45:00|426.96|424.06|426.89|423.99|427.16|424.26|426.59|423.69|113
1725148200000|2024-08-31 23:50:00|426.9|424|427.46|424.56|427.53|424.63|426.89|423.99|95
1725148500000|2024-08-31 23:55:00|427.43|424.53|427.25|424.35|427.43|424.53|427.14|424.24|51
1725148800000|2024-09-01 00:00:00|427.2|424.3|426.81|423.91|427.2|424.3|426.21|423.31|224
1725149100000|2024-09-01 00:05:00|426.86|423.96|426.91|424.01|427.26|424.36|426.64|423.74|183
1725149400000|2024-09-01 00:10:00|426.88|423.98|426.89|423.99|427.31|424.41|426.77|423.87|181
1725149700000|2024-09-01 00:15:00|426.9|424|426.69|423.79|427.1|424.2|426.61|423.71|217
1725150000000|2024-09-01 00:20:00|426.67|423.77|426.19|423.29|426.75|423.85|426.04|423.14|216
1725150300000|2024-09-01 00:25:00|426.18|423.28|425.88|422.98|426.31|423.41|425.67|422.77|241
1725150600000|2024-09-01 00:30:00|425.86|422.96|426.17|423.27|426.17|423.27|425.68|422.78|182
1725150900000|2024-09-01 00:35:00|426|423.1|426.2|423.3|426.56|423.66|426|423.1|78
1725151200000|2024-09-01 00:40:00|426.21|423.31|426.11|423.21|426.88|423.98|426.06|423.16|98
1725151500000|2024-09-01 00:45:00|426.12|423.22|426.32|423.42|426.65|423.75|426.04|423.14|292
1725151800000|2024-09-01 00:50:00|426.3|423.4|426.52|423.62|426.73|423.83|426.2|423.3|199
1725152100000|2024-09-01 00:55:00|426.49|423.59|425.91|423.01|426.63|423.73|425.9|423|117
1725152400000|2024-09-01 01:00:00|425.88|422.98|426.2|423.3|426.38|423.48|425.82|422.92|78
1725152700000|2024-09-01 01:05:00|426.21|423.31|425.9|423|426.39|423.49|425.7|422.8|94
1725153000000|2024-09-01 01:10:00|425.89|422.99|424.98|422.08|425.89|422.99|424.98|422.08|222
1725153300000|2024-09-01 01:15:00|425|422.1|425.1|422.2|425.37|422.47|424.43|421.53|230
1725153600000|2024-09-01 01:20:00|425.12|422.22|425.42|422.52|426.03|423.13|425.1|422.2|140
1725153900000|2024-09-01 01:25:00|425.41|422.51|425.11|422.21|425.42|422.52|424.78|421.88|309
1725154200000|2024-09-01 01:30:00|425.08|422.18|424.98|422.08|425.49|422.59|424.75|421.85|374
1725154500000|2024-09-01 01:35:00|424.96|422.06|424.15|421.25|425.21|422.31|424.04|421.14|457
1725154800000|2024-09-01 01:40:00|424.18|421.28|424.15|421.25|424.27|421.37|423.63|420.73|387
1725155100000|2024-09-01 01:45:00|424.14|421.24|423.43|420.53|424.14|421.24|423.41|420.51|381
1725155400000|2024-09-01 01:50:00|423.41|420.51|423.04|420.14|423.58|420.68|422.81|419.91|211
1725155700000|2024-09-01 01:55:00|423.02|420.12|422.68|419.78|423.04|420.14|422.21|419.31|184
1725156000000|2024-09-01 02:00:00|422.69|419.79|422.26|419.36|422.98|420.08|422.06|419.16|322
1725156300000|2024-09-01 02:05:00|422.3|419.4|421.49|418.59|422.32|419.42|420.51|417.61|483
1725156600000|2024-09-01 02:10:00|421.47|418.57|421.02|418.12|422.09|419.19|421.02|418.12|360
1725156900000|2024-09-01 02:15:00|421.01|418.11|421.75|418.85|421.95|419.05|420.9|418|483
1725157200000|2024-09-01 02:20:00|421.74|418.84|420.69|417.79|422.17|419.27|420.68|417.78|350
1725157500000|2024-09-01 02:25:00|420.62|417.72|420.84|417.94|421.37|418.47|420.11|417.21|479
1725157800000|2024-09-01 02:30:00|420.81|417.91|421.74|418.84|422|419.1|420.5|417.6|562
1725158100000|2024-09-01 02:35:00|421.77|418.87|422.34|419.44|422.59|419.69|421.74|418.84|222
1725158400000|2024-09-01 02:40:00|422.33|419.43|421.76|418.86|422.46|419.56|421.68|418.78|281
1725158700000|2024-09-01 02:45:00|421.74|418.84|421.93|419.03|422.19|419.29|421.4|418.5|277
1725159000000|2024-09-01 02:50:00|421.96|419.06|422.23|419.33|422.23|419.33|421.73|418.83|158
1725159300000|2024-09-01 02:55:00|422.25|419.35|422.35|419.45|422.4|419.5|422.05|419.15|160
1725159600000|2024-09-01 03:00:00|422.36|419.46|422.09|419.19|422.45|419.55|421.85|418.95|271
1725159900000|2024-09-01 03:05:00|422.1|419.2|422.3|419.4|422.4|419.5|421.97|419.07|252
1725160200000|2024-09-01 03:10:00|422.29|419.39|423.58|420.68|423.66|420.76|422.27|419.37|168
1725160500000|2024-09-01 03:15:00|423.51|420.61|422.75|419.85|423.79|420.89|422.71|419.81|276
1725160800000|2024-09-01 03:20:00|422.66|419.76|422.9|420|423.12|420.22|422.61|419.71|208
1725161100000|2024-09-01 03:25:00|422.89|419.99|423.47|420.57|423.57|420.67|422.89|419.99|97
1725161400000|2024-09-01 03:30:00|423.45|420.55|423.63|420.73|423.95|421.05|423.45|420.55|197
1725161700000|2024-09-01 03:35:00|423.62|420.72|423.59|420.69|423.95|421.05|423.46|420.56|263
1725162000000|2024-09-01 03:40:00|423.56|420.66|422.91|420.01|423.59|420.69|422.87|419.97|172
1725162300000|2024-09-01 03:45:00|422.9|420|423.5|420.6|423.67|420.77|422.9|420|227
1725162600000|2024-09-01 03:50:00|423.49|420.59|423.5|420.6|423.63|420.73|423.23|420.33|205
1725162900000|2024-09-01 03:55:00|423.51|420.61|423.6|420.7|423.8|420.9|423.36|420.46|164
1725163200000|2024-09-01 04:00:00|423.62|420.72|423.11|420.21|423.93|421.03|423.1|420.2|262
1725163500000|2024-09-01 04:05:00|423.09|420.19|422.93|420.03|423.5|420.6|422.38|419.48|345
1725163800000|2024-09-01 04:10:00|422.91|420.01|422.82|419.92|423.03|420.13|422.52|419.62|212
1725164100000|2024-09-01 04:15:00|422.81|419.91|421.93|419.03|422.81|419.91|421.75|418.85|250
1725164400000|2024-09-01 04:20:00|421.92|419.02|422.63|419.73|422.63|419.73|421.68|418.78|131
1725164700000|2024-09-01 04:25:00|422.59|419.69|423.09|420.19|423.17|420.27|422.58|419.68|92
1725165000000|2024-09-01 04:30:00|423.08|420.18|423.88|420.98|423.97|421.07|423.02|420.12|84
1725165300000|2024-09-01 04:35:00|423.92|421.02|423.28|420.38|423.98|421.08|423.28|420.38|99
1725165600000|2024-09-01 04:40:00|423.26|420.36|422.49|419.59|423.3|420.4|422.49|419.59|149
1725165900000|2024-09-01 04:45:00|422.5|419.6|422.32|419.42|422.64|419.74|422.16|419.26|287
1725166200000|2024-09-01 04:50:00|422.27|419.37|422.21|419.31|422.35|419.45|421.88|418.98|151
1725166500000|2024-09-01 04:55:00|422.22|419.32|422.85|419.95|422.98|420.08|422.08|419.18|136
1725166800000|2024-09-01 05:00:00|422.84|419.94|420.65|417.75|423.17|420.27|420.43|417.53|144
1725167100000|2024-09-01 05:05:00|420.83|417.93|420.81|417.91|421.02|418.12|420.28|417.38|216
1725167400000|2024-09-01 05:10:00|420.8|417.9|421.63|418.73|421.73|418.83|420.76|417.86|192
1725167700000|2024-09-01 05:15:00|421.62|418.72|421.52|418.62|421.8|418.9|421.42|418.52|137
1725168000000|2024-09-01 05:20:00|421.51|418.61|420.69|417.79|421.52|418.62|420.59|417.69|337
1725168300000|2024-09-01 05:25:00|420.62|417.72|420.21|417.31|420.82|417.92|419.08|416.18|458
1725168600000|2024-09-01 05:30:00|420.22|417.32|419.53|416.63|420.55|417.65|419.2|416.3|547
1725168900000|2024-09-01 05:35:00|419.58|416.68|418.15|415.25|419.8|416.9|417.63|414.73|587
1725169200000|2024-09-01 05:40:00|418.14|415.24|417.71|414.81|418.8|415.9|417.7|414.8|515
1725169500000|2024-09-01 05:45:00|417.76|414.86|417.61|414.71|418.41|415.51|417.6|414.7|297
1725169800000|2024-09-01 05:50:00|417.6|414.7|416.53|413.63|417.84|414.94|415.95|413.05|402
1725170100000|2024-09-01 05:55:00|416.58|413.68|417.33|414.43|417.8|414.9|416.57|413.67|277
1725170400000|2024-09-01 06:00:00|417.34|414.44|417.87|414.97|417.88|414.98|416.74|413.84|386
1725170700000|2024-09-01 06:05:00|417.88|414.98|418.61|415.71|418.66|415.76|417.71|414.81|247
1725171000000|2024-09-01 06:10:00|418.67|415.77|419.3|416.4|419.67|416.77|418.66|415.76|247
1725171300000|2024-09-01 06:15:00|419.28|416.38|419.16|416.26|419.45|416.55|418.63|415.73|288
1725171600000|2024-09-01 06:20:00|419.11|416.21|419.53|416.63|419.55|416.65|418.93|416.03|152
1725171900000|2024-09-01 06:25:00|419.63|416.73|420.16|417.26|420.25|417.35|419.5|416.6|109
1725172200000|2024-09-01 06:30:00|420.03|417.13|419.41|416.51|420.48|417.58|419.1|416.2|253
1725172500000|2024-09-01 06:35:00|419.4|416.5|419.4|416.5|419.49|416.59|418.97|416.07|254
1725172800000|2024-09-01 06:40:00|419.39|416.49|420.27|417.37|420.27|417.37|419.39|416.49|178
1725173100000|2024-09-01 06:45:00|420.32|417.42|419.77|416.87|420.66|417.76|419.72|416.82|245
1725173400000|2024-09-01 06:50:00|419.8|416.9|418.79|415.89|419.99|417.09|418.75|415.85|294
1725173700000|2024-09-01 06:55:00|418.74|415.84|419.33|416.43|419.53|416.63|418.74|415.84|244
1725174000000|2024-09-01 07:00:00|419.43|416.53|420.16|417.26|420.27|417.37|419.42|416.52|226
1725174300000|2024-09-01 07:05:00|420.18|417.28|418.9|416|420.18|417.28|418.79|415.89|202
1725174600000|2024-09-01 07:10:00|418.87|415.97|419.1|416.2|419.1|416.2|418.52|415.62|229
1725174900000|2024-09-01 07:15:00|419.09|416.19|419.31|416.41|419.42|416.52|418.89|415.99|180
1725175200000|2024-09-01 07:20:00|419.34|416.44|419.22|416.32|419.85|416.95|419.07|416.17|206
1725175500000|2024-09-01 07:25:00|419.2|416.3|419.32|416.42|419.45|416.55|419.07|416.17|139
1725175800000|2024-09-01 07:30:00|419.33|416.43|420.14|417.24|420.22|417.32|419.33|416.43|186
1725176100000|2024-09-01 07:35:00|420.12|417.22|419.3|416.4|420.14|417.24|419.3|416.4|237
1725176400000|2024-09-01 07:40:00|419.36|416.46|419.68|416.78|419.75|416.85|419.02|416.12|145
1725176700000|2024-09-01 07:45:00|419.69|416.79|420.99|418.09|421.12|418.22|419.57|416.67|275
1725177000000|2024-09-01 07:50:00|421|418.1|421.21|418.31|421.72|418.82|421|418.1|179
1725177300000|2024-09-01 07:55:00|421.13|418.23|421.84|418.94|421.85|418.95|420.87|417.97|162
1725177600000|2024-09-01 08:00:00|421.85|418.95|421.71|418.81|422.14|419.24|421.64|418.74|211
1725177900000|2024-09-01 08:05:00|421.92|419.02|421.24|418.34|421.99|419.09|421.02|418.12|201
1725178200000|2024-09-01 08:10:00|421.25|418.35|421.46|418.56|421.66|418.76|421.12|418.22|244
1725178500000|2024-09-01 08:15:00|421.47|418.57|421.1|418.2|422.03|419.13|421.1|418.2|192
1725178800000|2024-09-01 08:20:00|421.02|418.12|421.14|418.24|421.15|418.25|420.72|417.82|274
1725179100000|2024-09-01 08:25:00|421.16|418.26|420.94|418.04|421.48|418.58|420.92|418.02|190
1725179400000|2024-09-01 08:30:00|420.91|418.01|420.76|417.86|421.04|418.14|420.41|417.51|300
1725179700000|2024-09-01 08:35:00|420.75|417.85|420.58|417.68|421.37|418.47|420.48|417.58|240
1725180000000|2024-09-01 08:40:00|420.54|417.64|420.57|417.67|420.79|417.89|420.38|417.48|220
1725180300000|2024-09-01 08:45:00|420.56|417.66|420.47|417.57|420.65|417.75|420.01|417.11|237
1725180600000|2024-09-01 08:50:00|420.48|417.58|420.16|417.26|420.48|417.58|420.09|417.19|138
1725180900000|2024-09-01 08:55:00|420.17|417.27|419.82|416.92|420.36|417.46|419.82|416.92|127
1725181200000|2024-09-01 09:00:00|419.81|416.91|418.84|415.94|419.81|416.91|418.79|415.89|139
1725181500000|2024-09-01 09:05:00|418.86|415.96|418.78|415.88|419.12|416.22|418.68|415.78|162
1725181800000|2024-09-01 09:10:00|418.77|415.87|419.1|416.2|419.19|416.29|418.68|415.78|66
1725182100000|2024-09-01 09:15:00|419.17|416.27|420.06|417.16|420.18|417.28|419.17|416.27|137
1725182400000|2024-09-01 09:20:00|420.03|417.13|420|417.1|420.3|417.4|419.83|416.93|97
1725182700000|2024-09-01 09:25:00|420.01|417.11|420.18|417.28|420.28|417.38|419.61|416.71|114
1725183000000|2024-09-01 09:30:00|420.17|417.27|421.13|418.23|421.15|418.25|420|417.1|159
1725183300000|2024-09-01 09:35:00|421.11|418.21|421.2|418.3|421.49|418.59|421.11|418.21|173
1725183600000|2024-09-01 09:40:00|421.22|418.32|420.87|417.97|421.34|418.44|420.55|417.65|211
1725183900000|2024-09-01 09:45:00|420.88|417.98|420.42|417.52|421.07|418.17|420.21|417.31|329
1725184200000|2024-09-01 09:50:00|420.43|417.53|420.25|417.35|420.49|417.59|420.01|417.11|293
1725184500000|2024-09-01 09:55:00|420.21|417.31|419.97|417.07|420.42|417.52|419.97|417.07|239
1725184800000|2024-09-01 10:00:00|419.99|417.09|419.67|416.77|420.06|417.16|419.34|416.44|303
1725185100000|2024-09-01 10:05:00|419.66|416.76|419.25|416.35|419.7|416.8|418.69|415.79|443
1725185400000|2024-09-01 10:10:00|419.2|416.3|418.96|416.06|419.3|416.4|418.89|415.99|410
1725185700000|2024-09-01 10:15:00|418.94|416.04|419.65|416.75|419.68|416.78|418.81|415.91|262
1725186000000|2024-09-01 10:20:00|419.7|416.8|418.65|415.75|419.7|416.8|418.65|415.75|317
1725186300000|2024-09-01 10:25:00|418.72|415.82|419.14|416.24|419.59|416.69|418.72|415.82|360
1725186600000|2024-09-01 10:30:00|419.18|416.28|419.14|416.24|419.39|416.49|418.84|415.94|362
1725186900000|2024-09-01 10:35:00|419.13|416.23|418.17|415.27|419.27|416.37|418.12|415.22|237
1725187200000|2024-09-01 10:40:00|418.19|415.29|418.55|415.65|418.64|415.74|418.15|415.25|236
1725187500000|2024-09-01 10:45:00|418.52|415.62|418.78|415.88|418.97|416.07|418.49|415.59|217
1725187800000|2024-09-01 10:50:00|418.76|415.86|418.59|415.69|418.92|416.02|418.49|415.59|174
1725188100000|2024-09-01 10:55:00|418.61|415.71|417.65|414.75|418.61|415.71|417.16|414.26|321
1725188400000|2024-09-01 11:00:00|417.64|414.74|418.42|415.52|418.78|415.88|417.17|414.27|444
1725188700000|2024-09-01 11:05:00|418.44|415.54|418.81|415.91|418.86|415.96|417.92|415.02|358
1725189000000|2024-09-01 11:10:00|418.8|415.9|418.44|415.54|418.82|415.92|418.25|415.35|299
1725189300000|2024-09-01 11:15:00|418.43|415.53|418.57|415.67|418.74|415.84|418.25|415.35|299
1725189600000|2024-09-01 11:20:00|418.58|415.68|418.85|415.95|418.85|415.95|417.83|414.93|291
1725189900000|2024-09-01 11:25:00|418.9|416|419.28|416.38|419.65|416.75|418.85|415.95|256
1725190200000|2024-09-01 11:30:00|419.32|416.42|418.81|415.91|419.42|416.52|418.75|415.85|254
1725190500000|2024-09-01 11:35:00|418.59|415.69|420.04|417.14|420.05|417.15|418.52|415.62|260
1725190800000|2024-09-01 11:40:00|420|417.1|420.14|417.24|420.22|417.32|419.86|416.96|140
1725191100000|2024-09-01 11:45:00|420.11|417.21|419.78|416.88|420.47|417.57|419.62|416.72|145
1725191400000|2024-09-01 11:50:00|419.71|416.81|419.99|417.09|419.99|417.09|419.48|416.58|192
1725191700000|2024-09-01 11:55:00|420|417.1|420.7|417.8|420.82|417.92|419.9|417|175
1725192000000|2024-09-01 12:00:00|420.71|417.81|420.42|417.52|421.3|418.4|420.21|417.31|187
1725192300000|2024-09-01 12:05:00|420.43|417.53|420.98|418.08|421.22|418.32|420.43|417.53|245
1725192600000|2024-09-01 12:10:00|420.95|418.05|420.59|417.69|420.98|418.08|420.45|417.55|188
1725192900000|2024-09-01 12:15:00|420.51|417.61|420.44|417.54|420.73|417.83|420.24|417.34|324
1725193200000|2024-09-01 12:20:00|420.43|417.53|419.72|416.82|420.46|417.56|419.58|416.68|226
1725193500000|2024-09-01 12:25:00|419.71|416.81|419.43|416.53|419.79|416.89|419.2|416.3|257
1725193800000|2024-09-01 12:30:00|419.41|416.51|419.54|416.64|420.09|417.19|419.41|416.51|208
1725194100000|2024-09-01 12:35:00|419.57|416.67|418.73|415.83|419.7|416.8|418.71|415.81|291
1725194400000|2024-09-01 12:40:00|418.72|415.82|418.61|415.71|418.86|415.96|418.03|415.13|323
1725194700000|2024-09-01 12:45:00|418.6|415.7|418.03|415.13|418.99|416.09|418.03|415.13|316
1725195000000|2024-09-01 12:50:00|418.05|415.15|418.06|415.16|418.14|415.24|417.74|414.84|207
1725195300000|2024-09-01 12:55:00|418.04|415.14|418.1|415.2|418.19|415.29|417.73|414.83|206
1725195600000|2024-09-01 13:00:00|418.08|415.18|419.05|416.15|419.12|416.22|417.89|414.99|175
1725195900000|2024-09-01 13:05:00|419.04|416.14|419.31|416.41|419.5|416.6|419.04|416.14|171
1725196200000|2024-09-01 13:10:00|419.33|416.43|419.59|416.69|419.78|416.88|419.3|416.4|149
1725196500000|2024-09-01 13:15:00|419.58|416.68|418.34|415.44|419.58|416.68|418.01|415.11|269
1725196800000|2024-09-01 13:20:00|418.33|415.43|418.73|415.83|419.04|416.14|418.27|415.37|288
1725197100000|2024-09-01 13:25:00|418.72|415.82|417.88|414.98|418.83|415.93|417.57|414.67|285
1725197400000|2024-09-01 13:30:00|417.9|415|417.98|415.08|418.68|415.78|417.58|414.68|250
1725197700000|2024-09-01 13:35:00|417.86|414.96|417.57|414.67|418.11|415.21|417.03|414.13|420
1725198000000|2024-09-01 13:40:00|417.58|414.68|417.03|414.13|418|415.1|416.71|413.81|445
1725198300000|2024-09-01 13:45:00|417.05|414.15|414.76|411.86|417.59|414.69|414.75|411.85|505
1725198600000|2024-09-01 13:50:00|414.75|411.85|416.95|414.05|417.69|414.79|414.65|411.75|710
1725198900000|2024-09-01 13:55:00|416.98|414.08|418.11|415.21|418.63|415.73|416.97|414.07|472
1725199200000|2024-09-01 14:00:00|418.1|415.2|416.78|413.88|418.21|415.31|416|413.1|613
1725199500000|2024-09-01 14:05:00|416.77|413.87|415.4|412.5|416.84|413.94|414.54|411.64|589
1725199800000|2024-09-01 14:10:00|415.41|412.51|414.37|411.47|415.41|412.51|412.7|409.8|664
1725200100000|2024-09-01 14:15:00|414.38|411.48|415.71|412.81|416.76|413.86|414.38|411.48|817
1725200400000|2024-09-01 14:20:00|415.7|412.8|415.06|412.16|415.82|412.92|414.51|411.61|526
1725200700000|2024-09-01 14:25:00|415.04|412.14|413.94|411.04|415.04|412.14|413.84|410.94|473
1725201000000|2024-09-01 14:30:00|413.9|411|415.23|412.33|415.79|412.89|413.9|411|304
1725201300000|2024-09-01 14:35:00|415.21|412.31|416.48|413.58|417|414.1|415.1|412.2|430
1725201600000|2024-09-01 14:40:00|416.42|413.52|415.91|413.01|416.92|414.02|415.51|412.61|379
1725201900000|2024-09-01 14:45:00|415.92|413.02|416.4|413.5|417.61|414.71|415.92|413.02|349
1725202200000|2024-09-01 14:50:00|416.39|413.49|415.9|413|416.4|413.5|415.1|412.2|456
1725202500000|2024-09-01 14:55:00|415.91|413.01|415.97|413.07|416.41|413.51|415.73|412.83|271
1725202800000|2024-09-01 15:00:00|415.96|413.06|416.13|413.23|416.7|413.8|415.06|412.16|423
1725203100000|2024-09-01 15:05:00|416.12|413.22|417.32|414.42|417.41|414.51|415.95|413.05|430
1725203400000|2024-09-01 15:10:00|417.3|414.4|416.63|413.73|417.38|414.48|416.45|413.55|307
1725203700000|2024-09-01 15:15:00|416.6|413.7|416.63|413.73|417|414.1|416.42|413.52|342
1725204000000|2024-09-01 15:20:00|416.62|413.72|416.93|414.03|417.19|414.29|416.52|413.62|316
1725204300000|2024-09-01 15:25:00|416.9|414|416.55|413.65|417.57|414.67|416.55|413.65|250
1725204600000|2024-09-01 15:30:00|416.52|413.62|417.36|414.46|417.44|414.54|415.65|412.75|402
1725204900000|2024-09-01 15:35:00|417.4|414.5|417.3|414.4|417.82|414.92|417.1|414.2|453
1725205200000|2024-09-01 15:40:00|417.35|414.45|417.65|414.75|417.8|414.9|417.13|414.23|412
1725205500000|2024-09-01 15:45:00|417.67|414.77|420.45|417.55|420.62|417.72|417.61|414.71|616
1725205800000|2024-09-01 15:50:00|420.41|417.51|420.62|417.72|420.95|418.05|419.85|416.95|597
1725206100000|2024-09-01 15:55:00|420.67|417.77|420.28|417.38|420.81|417.91|419.69|416.79|400
1725206400000|2024-09-01 16:00:00|420.22|417.32|421.21|418.31|421.23|418.33|419.7|416.8|409
1725206700000|2024-09-01 16:05:00|421.22|418.32|420.97|418.07|421.67|418.77|420.42|417.52|475
1725207000000|2024-09-01 16:10:00|421.01|418.11|420.78|417.88|421.18|418.28|420.13|417.23|393
1725207300000|2024-09-01 16:15:00|420.76|417.86|419.43|416.53|420.87|417.97|418.94|416.04|529
1725207600000|2024-09-01 16:20:00|419.48|416.58|417.87|414.97|419.51|416.61|417.81|414.91|416
1725207900000|2024-09-01 16:25:00|417.85|414.95|417.36|414.46|417.87|414.97|417.24|414.34|422
1725208200000|2024-09-01 16:30:00|417.38|414.48|417.24|414.34|417.7|414.8|416.8|413.9|415
1725208500000|2024-09-01 16:35:00|417.3|414.4|417.42|414.52|417.95|415.05|417.26|414.36|288
1725208800000|2024-09-01 16:40:00|417.43|414.53|416.77|413.87|417.63|414.73|416.69|413.79|285
1725209100000|2024-09-01 16:45:00|416.8|413.9|416.32|413.42|416.83|413.93|415.67|412.77|256
1725209400000|2024-09-01 16:50:00|416.33|413.43|417.46|414.56|417.75|414.85|416.25|413.35|208
1725209700000|2024-09-01 16:55:00|417.47|414.57|416.92|414.02|417.7|414.8|416.92|414.02|190
1725210000000|2024-09-01 17:00:00|416.97|414.07|417.41|414.51|417.49|414.59|416.39|413.49|306
1725210300000|2024-09-01 17:05:00|417.43|414.53|417.79|414.89|417.97|415.07|417.4|414.5|196
1725210600000|2024-09-01 17:10:00|417.76|414.86|417.08|414.18|417.79|414.89|416.91|414.01|240
1725210900000|2024-09-01 17:15:00|417.09|414.19|415.04|412.14|417.25|414.35|414.82|411.92|290
1725211200000|2024-09-01 17:20:00|415.02|412.12|413.34|410.44|415.31|412.41|413.03|410.13|658
1725211500000|2024-09-01 17:25:00|413.37|410.47|413.1|410.2|413.86|410.96|412.79|409.89|366
1725211800000|2024-09-01 17:30:00|413.08|410.18|412.27|409.37|413.36|410.46|411.6|408.7|468
1725212100000|2024-09-01 17:35:00|412.25|409.35|412.41|409.51|413.21|410.31|412.12|409.22|402
1725212400000|2024-09-01 17:40:00|412.42|409.52|412.96|410.06|413|410.1|412.22|409.32|370
1725212700000|2024-09-01 17:45:00|412.9|410|413.1|410.2|413.19|410.29|411.9|409|376
1725213000000|2024-09-01 17:50:00|413.09|410.19|414.11|411.21|414.41|411.51|413.01|410.11|335
1725213300000|2024-09-01 17:55:00|414.14|411.24|414.21|411.31|414.41|411.51|413.81|410.91|343
1725213600000|2024-09-01 18:00:00|414.18|411.28|415.58|412.68|415.58|412.68|414.08|411.18|324
1725213900000|2024-09-01 18:05:00|415.57|412.67|415.4|412.5|415.89|412.99|414.81|411.91|262
1725214200000|2024-09-01 18:10:00|415.37|412.47|415.62|412.72|415.67|412.77|414.61|411.71|267
1725214500000|2024-09-01 18:15:00|415.55|412.65|417.17|414.27|417.23|414.33|415.55|412.65|322
1725214800000|2024-09-01 18:20:00|417.18|414.28|418.41|415.51|418.67|415.77|417.05|414.15|257
1725215100000|2024-09-01 18:25:00|418.39|415.49|420.51|417.61|422.32|419.42|418.37|415.47|491
1725215400000|2024-09-01 18:30:00|420.48|417.58|420.5|417.6|421.8|418.9|420.4|417.5|586
1725215700000|2024-09-01 18:35:00|420.51|417.61|419.73|416.83|420.78|417.88|418.86|415.96|572
1725216000000|2024-09-01 18:40:00|419.74|416.84|420.34|417.44|421.02|418.12|419.74|416.84|414
1725216300000|2024-09-01 18:45:00|420.39|417.49|421.45|418.55|421.93|419.03|420.14|417.24|484
1725216600000|2024-09-01 18:50:00|421.46|418.56|420.87|417.97|421.83|418.93|420.47|417.57|445
1725216900000|2024-09-01 18:55:00|420.86|417.96|420.51|417.61|420.86|417.96|420.24|417.34|358
1725217200000|2024-09-01 19:00:00|420.52|417.62|422.15|419.25|422.6|419.7|420.52|417.62|351
1725217500000|2024-09-01 19:05:00|422.16|419.26|422.19|419.29|423.65|420.75|421.7|418.8|630
1725217800000|2024-09-01 19:10:00|422.27|419.37|421.64|418.74|423.11|420.21|421.63|418.73|496
1725218100000|2024-09-01 19:15:00|421.62|418.72|420.88|417.98|422.36|419.46|420.62|417.72|535
1725218400000|2024-09-01 19:20:00|420.91|418.01|419.68|416.78|421.45|418.55|419.67|416.77|441
1725218700000|2024-09-01 19:25:00|419.67|416.77|422.69|413.79|422.89|417.62|419.61|413.72|399
1725219000000|2024-09-01 19:30:00|422.68|413.78|424.09|415.19|424.09|415.19|422.61|413.71|243
1725219300000|2024-09-01 19:35:00|424.1|415.2|423.03|414.13|424.18|415.28|423.01|414.11|248
1725219600000|2024-09-01 19:40:00|423.02|414.12|422.81|413.91|423.16|414.26|422.78|413.88|245
1725219900000|2024-09-01 19:45:00|422.76|413.86|423.82|414.92|423.9|415|422.76|413.86|212
1725220200000|2024-09-01 19:50:00|423.9|415|423.12|414.22|424.57|415.67|423.12|414.22|192
1725220500000|2024-09-01 19:55:00|423.13|414.23|423.9|415|423.91|415.01|422.88|413.98|244
1725220800000|2024-09-01 20:00:00|423.98|415.08|424.72|415.82|424.78|415.88|423.9|415|255
1725221100000|2024-09-01 20:05:00|424.71|415.81|425.3|416.4|425.79|416.89|424.6|415.7|280
1725221400000|2024-09-01 20:10:00|425.31|416.41|425.48|416.58|425.88|416.98|425.2|416.3|216
1725221700000|2024-09-01 20:15:00|425.49|416.59|425.1|416.2|425.62|416.72|424.49|415.59|371
1725222000000|2024-09-01 20:20:00|425.11|416.21|425.7|416.8|426.28|417.38|425.11|416.21|446
1725222300000|2024-09-01 20:25:00|425.71|416.81|425.64|416.74|426.12|417.22|425.42|416.52|296
1725222600000|2024-09-01 20:30:00|425.68|416.78|425.04|416.14|425.9|417|425.04|416.14|250
1725222900000|2024-09-01 20:35:00|425.06|416.16|423.8|414.9|425.2|416.3|423.65|414.75|332
1725223200000|2024-09-01 20:40:00|423.81|414.91|424.04|415.14|424.33|415.43|423.79|414.89|265
1725223500000|2024-09-01 20:45:00|424.01|415.11|423.8|414.9|424.21|415.31|423.5|414.6|309
1725223800000|2024-09-01 20:50:00|423.75|414.85|423.33|414.43|423.75|414.85|422.65|413.75|287
1725224100000|2024-09-01 20:55:00|423.38|414.48|423.73|414.83|423.87|414.97|423.32|414.42|318
1725224400000|2024-09-01 21:00:00|423.71|414.81|420|417.1|423.75|418.05|419.85|414.75|258
1725224700000|2024-09-01 21:05:00|419.95|417.05|419.9|417|420.15|417.25|419.54|416.64|125
1725225000000|2024-09-01 21:10:00|419.75|416.85|419.07|416.17|419.95|417.05|418.94|416.04|150
1725225300000|2024-09-01 21:15:00|419.15|416.25|418.45|415.55|419.55|416.65|418.15|415.25|257
1725225600000|2024-09-01 21:20:00|418.4|415.5|417.58|414.68|418.4|415.5|417.19|414.29|154
1725225900000|2024-09-01 21:25:00|417.63|414.73|417.3|414.4|417.63|414.73|416.8|413.9|131
1725226200000|2024-09-01 21:30:00|417.23|414.33|417.15|414.25|417.23|414.33|416.65|413.75|65
1725226500000|2024-09-01 21:35:00|417.25|414.35|417.75|414.85|418.1|415.2|417.2|414.3|138
1725226800000|2024-09-01 21:40:00|417.7|414.8|418|415.1|418.3|415.4|417.65|414.75|220
1725227100000|2024-09-01 21:45:00|418.3|415.4|418.25|415.35|418.45|415.55|418|415.1|217
1725227400000|2024-09-01 21:50:00|418.34|415.44|418.55|415.65|419.1|416.2|418.15|415.25|68
1725227700000|2024-09-01 21:55:00|418.45|415.55|418.75|415.85|419.25|416.35|418.4|415.5|58
1725228000000|2024-09-01 22:00:00|418.74|415.84|417|414.1|418.92|416.02|416.55|413.65|211
1725228300000|2024-09-01 22:05:00|416.95|414.05|417.2|414.3|417.65|414.75|416.1|413.2|277
1725228600000|2024-09-01 22:10:00|417.1|414.2|415.7|412.8|417.2|414.3|415.5|412.6|127
1725228900000|2024-09-01 22:15:00|415.68|412.78|414.22|411.32|415.71|412.81|413.82|410.92|488
1725229200000|2024-09-01 22:20:00|414.25|411.35|412.37|409.47|414.45|411.55|411.87|408.97|695
1725229500000|2024-09-01 22:25:00|412.22|409.32|412.05|409.15|413.15|410.25|410.55|407.65|772
1725229800000|2024-09-01 22:30:00|412.02|409.12|410.02|407.12|412.11|409.21|409.55|406.65|844
1725230100000|2024-09-01 22:35:00|410.05|407.15|409.1|406.2|410.15|407.25|408.23|405.33|639
1725230400000|2024-09-01 22:40:00|409.05|406.15|410.7|407.8|410.71|407.81|408.8|405.9|302
1725230700000|2024-09-01 22:45:00|410.71|407.81|411.02|408.12|411.7|408.8|410.07|407.17|312
1725231000000|2024-09-01 22:50:00|411.03|408.13|409.91|407.01|412|409.1|409.79|406.89|253
1725231300000|2024-09-01 22:55:00|409.83|406.93|406.7|403.8|409.83|406.93|405|402.1|519
1725231600000|2024-09-01 23:00:00|406.6|403.7|407.97|405.07|408.1|405.2|405.99|403.09|682
1725231900000|2024-09-01 23:05:00|407.98|405.08|409.06|406.16|409.7|406.8|407.87|404.97|486
1725232200000|2024-09-01 23:10:00|409.07|406.17|407.2|404.3|409.07|406.17|406.52|403.62|458
1725232500000|2024-09-01 23:15:00|407.3|404.4|408|405.1|408.1|405.2|406.76|403.86|227
1725232800000|2024-09-01 23:20:00|407.96|405.06|407.7|404.8|408.3|405.4|407.21|404.31|347
1725233100000|2024-09-01 23:25:00|407.6|404.7|408.25|405.35|409|406.1|407.33|404.43|192
1725233400000|2024-09-01 23:30:00|408.3|405.4|409.3|406.4|409.45|406.55|408.09|405.19|404
1725233700000|2024-09-01 23:35:00|409.2|406.3|408.7|405.8|409.7|406.8|408.08|405.18|127
1725234000000|2024-09-01 23:40:00|408.65|405.75|409.65|406.75|409.9|407|408.45|405.55|435
1725234300000|2024-09-01 23:45:00|409.5|406.6|408.6|405.7|410.35|407.45|408.57|405.67|356
1725234600000|2024-09-01 23:50:00|408.65|405.75|408.9|406|409.45|406.55|408.49|405.59|441
1725234900000|2024-09-01 23:55:00|408.8|405.9|408.37|405.47|409.25|406.35|408.37|405.47|265
1725235200000|2024-09-02 00:00:00|408.36|405.46|409.65|406.75|410.2|407.3|408.2|405.3|171
1725235500000|2024-09-02 00:05:00|409.6|406.7|409.25|406.35|410.65|407.75|408.68|405.78|520
1725235800000|2024-09-02 00:10:00|409.1|406.2|409.9|407|410.25|407.35|409|406.1|589
1725236100000|2024-09-02 00:15:00|409.95|407.05|409.39|406.49|410.4|407.5|409.28|406.38|195
1725236400000|2024-09-02 00:20:00|409.42|406.52|410.35|407.45|410.65|407.75|408.67|405.77|367
1725236700000|2024-09-02 00:25:00|410.32|407.42|410.46|407.56|410.65|407.75|409.2|406.3|513
1725237000000|2024-09-02 00:30:00|410.5|407.6|411.8|408.9|411.8|408.9|410.3|407.4|609
1725237300000|2024-09-02 00:35:00|411.76|408.86|410.85|407.95|412.1|409.2|410.65|407.75|597
1725237600000|2024-09-02 00:40:00|410.83|407.93|409.3|406.4|410.85|407.95|409.15|406.25|400
1725237900000|2024-09-02 00:45:00|409.25|406.35|409.01|406.11|409.35|406.45|408.49|405.59|351
1725238200000|2024-09-02 00:50:00|409.04|406.14|410.15|407.25|410.15|407.25|408.3|405.4|184
1725238500000|2024-09-02 00:55:00|410.2|407.3|411.55|408.65|411.65|408.75|409.9|407|256
1725238800000|2024-09-02 01:00:00|411.6|408.7|411.4|408.5|412.8|409.9|410.59|407.69|441
1725239100000|2024-09-02 01:05:00|411.5|408.6|411.8|408.9|412.35|409.45|410.93|408.03|463
1725239400000|2024-09-02 01:10:00|411.7|408.8|412.8|409.9|413.1|410.2|411.7|408.8|88
1725239700000|2024-09-02 01:15:00|412.85|409.95|413.25|410.35|413.7|410.8|412.7|409.8|304
1725240000000|2024-09-02 01:20:00|413.15|410.25|412.7|409.8|414.1|411.2|412.08|409.18|459
1725240300000|2024-09-02 01:25:00|412.65|409.75|412.85|409.95|412.95|410.05|412.35|409.45|449
1725240600000|2024-09-02 01:30:00|412.89|409.99|413.8|410.9|414.1|411.2|412.89|409.99|524
1725240900000|2024-09-02 01:35:00|413.75|410.85|412.35|409.45|413.8|410.9|412.25|409.35|494
1725241200000|2024-09-02 01:40:00|412.3|409.4|411.9|409|412.5|409.6|411.3|408.4|193
1725241500000|2024-09-02 01:45:00|411.8|408.9|412.2|409.3|412.65|409.75|411.52|408.62|359
1725241800000|2024-09-02 01:50:00|412.15|409.25|412.25|409.35|412.65|409.75|412.08|409.18|375
1725242100000|2024-09-02 01:55:00|412.3|409.4|411.2|408.3|412.4|409.5|411.2|408.3|195
1725242400000|2024-09-02 02:00:00|411.17|408.27|412.23|409.33|412.25|409.35|411|408.1|85
1725242700000|2024-09-02 02:05:00|412.25|409.35|413.3|410.4|413.65|410.75|412.2|409.3|402
1725243000000|2024-09-02 02:10:00|413.25|410.35|412.7|409.8|413.3|410.4|412.21|409.31|236
1725243300000|2024-09-02 02:15:00|412.8|409.9|413.75|410.85|414|411.1|412.55|409.65|326
1725243600000|2024-09-02 02:20:00|413.8|410.9|413.45|410.55|413.9|411|412.91|410.01|194
1725243900000|2024-09-02 02:25:00|413.5|410.6|412.6|409.7|413.8|410.9|412.4|409.5|157
1725244200000|2024-09-02 02:30:00|412.55|409.65|410.89|407.99|412.63|409.73|410.83|407.93|351
1725244500000|2024-09-02 02:35:00|410.9|408|410.05|407.15|411.15|408.25|409.97|407.07|109
1725244800000|2024-09-02 02:40:00|410.1|407.2|410.85|407.95|410.9|408|410|407.1|178
1725245100000|2024-09-02 02:45:00|410.8|407.9|411.35|408.45|411.7|408.8|410.75|407.85|176
1725245400000|2024-09-02 02:50:00|411.4|408.5|411.65|408.75|411.7|408.8|411.12|408.22|176
1725245700000|2024-09-02 02:55:00|411.68|408.78|411.85|408.95|412.25|409.35|411.65|408.75|184
1725246000000|2024-09-02 03:00:00|411.8|408.9|412.8|409.9|413.05|410.15|411.55|408.65|356
1725246300000|2024-09-02 03:05:00|412.85|409.95|412.6|409.7|413.05|410.15|411.85|408.95|279
1725246600000|2024-09-02 03:10:00|412.7|409.8|412.39|409.49|412.75|409.85|412.15|409.25|183
1725246900000|2024-09-02 03:15:00|412.4|409.5|412.65|409.75|413.3|410.4|412.2|409.3|408
1725247200000|2024-09-02 03:20:00|412.6|409.7|412.9|410|413.25|410.35|412.1|409.2|427
1725247500000|2024-09-02 03:25:00|412.95|410.05|412.83|409.93|413.15|410.25|412.6|409.7|300
1725247800000|2024-09-02 03:30:00|412.85|409.95|412.1|409.2|412.9|410|411.95|409.05|184
1725248100000|2024-09-02 03:35:00|412.05|409.15|413.05|410.15|413.15|410.25|411.88|408.98|469
1725248400000|2024-09-02 03:40:00|413.01|410.11|412.5|409.6|413.05|410.15|411.9|409|223
1725248700000|2024-09-02 03:45:00|412.45|409.55|412.6|409.7|412.75|409.85|412.05|409.15|62
1725249000000|2024-09-02 03:50:00|412.65|409.75|412.4|409.5|412.65|409.75|411.8|408.9|281
1725249300000|2024-09-02 03:55:00|412.45|409.55|412.91|410.01|412.95|410.05|411.9|409|533
1725249600000|2024-09-02 04:00:00|412.9|410|413|410.1|413.25|410.35|412.3|409.4|565
1725249900000|2024-09-02 04:05:00|412.98|410.08|412.75|409.85|413.19|410.29|412.45|409.55|422
1725250200000|2024-09-02 04:10:00|412.7|409.8|412.05|409.15|412.7|409.8|412|409.1|34
1725250500000|2024-09-02 04:15:00|412.1|409.2|411.9|409|412.2|409.3|411.85|408.95|196
1725250800000|2024-09-02 04:20:00|411.92|409.02|411|408.1|411.97|409.07|411|408.1|44
1725251100000|2024-09-02 04:25:00|411.05|408.15|411.35|408.45|411.4|408.5|410.76|407.86|65
1725251400000|2024-09-02 04:30:00|411.3|408.4|410.6|407.7|411.9|409|410.6|407.7|216
1725251700000|2024-09-02 04:35:00|410.64|407.74|410.05|407.15|410.75|407.85|409.85|406.95|84
1725252000000|2024-09-02 04:40:00|410|407.1|409.8|406.9|410.45|407.55|409.65|406.75|190
1725252300000|2024-09-02 04:45:00|409.9|407|410.8|407.9|410.8|407.9|409.85|406.95|293
1725252600000|2024-09-02 04:50:00|410.75|407.85|409.37|406.47|410.8|407.9|409.2|406.3|209
1725252900000|2024-09-02 04:55:00|409.32|406.42|408.15|405.25|409.4|406.5|408.15|405.25|110
1725253200000|2024-09-02 05:00:00|408.25|405.35|408.7|405.8|408.85|405.95|408.2|405.3|289
1725253500000|2024-09-02 05:05:00|408.75|405.85|408.74|405.84|409.25|406.35|408.25|405.35|309
1725253800000|2024-09-02 05:10:00|408.7|405.8|409.75|406.85|409.75|406.85|408.65|405.75|327
1725254100000|2024-09-02 05:15:00|409.7|406.8|410|407.1|410|407.1|409.4|406.5|52
1725254400000|2024-09-02 05:20:00|409.95|407.05|410.73|407.83|410.75|407.85|409.95|407.05|128
1725254700000|2024-09-02 05:25:00|410.75|407.85|411.1|408.2|411.15|408.25|410.75|407.85|374
1725255000000|2024-09-02 05:30:00|411.09|408.19|410.4|407.5|411.1|408.2|409.5|406.6|427
1725255300000|2024-09-02 05:35:00|410.35|407.45|411.85|408.95|411.9|409|410.26|407.36|70
1725255600000|2024-09-02 05:40:00|412.02|409.12|413.15|410.25|414|411.1|412.02|409.12|383
1725255900000|2024-09-02 05:45:00|413.25|410.35|413.5|410.6|414|411.1|413|410.1|365
1725256200000|2024-09-02 05:50:00|413.55|410.65|413.8|410.9|414.8|411.9|413.15|410.25|461
1725256500000|2024-09-02 05:55:00|413.75|410.85|413.3|410.4|413.8|410.9|413|410.1|213
1725256800000|2024-09-02 06:00:00|413.35|410.45|413.7|410.8|414.2|411.3|413.05|410.15|76
1725257100000|2024-09-02 06:05:00|413.75|410.85|412.86|409.96|413.87|410.97|412.25|409.35|111
1725257400000|2024-09-02 06:10:00|412.85|409.95|412.2|409.3|412.86|409.96|411.8|408.9|105
1725257700000|2024-09-02 06:15:00|412.25|409.35|412|409.1|412.85|409.95|412|409.1|73
1725258000000|2024-09-02 06:20:00|412.02|409.12|412.3|409.4|412.65|409.75|411.8|408.9|292
1725258300000|2024-09-02 06:25:00|412.25|409.35|411.76|408.86|412.35|409.45|411.65|408.75|170
1725258600000|2024-09-02 06:30:00|411.7|408.8|412.25|409.35|412.35|409.45|411.65|408.75|208
1725258900000|2024-09-02 06:35:00|412.3|409.4|412.55|409.65|412.6|409.7|412.2|409.3|101
1725259200000|2024-09-02 06:40:00|412.6|409.7|412.1|409.2|412.85|409.95|412|409.1|175
1725259500000|2024-09-02 06:45:00|412.15|409.25|412.9|410|412.95|410.05|411.81|408.91|58
1725259800000|2024-09-02 06:50:00|413.05|410.15|412.6|409.7|413.15|410.25|412.35|409.45|153
1725260100000|2024-09-02 06:55:00|412.55|409.65|412.15|409.25|412.6|409.7|412.05|409.15|240
1725260400000|2024-09-02 07:00:00|412.2|409.3|412.15|409.25|412.3|409.4|411.9|409|113
1725260700000|2024-09-02 07:05:00|412.2|409.3|412.55|409.65|412.6|409.7|412.2|409.3|22
1725261300000|2024-09-02 07:15:00|411.4|408.5|411.4|408.5|411.6|408.7|411.35|408.45|43
1725261600000|2024-09-02 07:20:00|411.3|408.4|411.25|408.35|411.65|408.75|411.15|408.25|68
1725261900000|2024-09-02 07:25:00|411.3|408.4|409.7|406.8|411.4|408.5|409.45|406.55|64
1725262200000|2024-09-02 07:30:00|409.75|406.85|409.87|406.97|410.35|407.45|409.6|406.7|123
1725262500000|2024-09-02 07:35:00|409.82|406.92|408.51|405.61|409.92|407.02|408.35|405.45|153
1725262800000|2024-09-02 07:40:00|408.46|405.56|408.17|405.27|408.65|405.75|408.15|405.25|178
1725263100000|2024-09-02 07:45:00|408.18|405.28|408.05|405.15|408.18|405.28|406.8|403.9|470
1725263400000|2024-09-02 07:50:00|407.95|405.05|408.5|405.6|408.5|405.6|407.91|405.01|330
1725263700000|2024-09-02 07:55:00|408.55|405.65|408.65|405.75|408.95|406.05|408.35|405.45|112
1725264000000|2024-09-02 08:00:00|408.6|405.7|409.65|406.75|409.85|406.95|408.55|405.65|402
1725264300000|2024-09-02 08:05:00|409.64|406.74|409.45|406.55|409.7|406.8|408.95|406.05|415
1725264600000|2024-09-02 08:10:00|409.5|406.6|411.95|409.05|412.1|409.2|409.44|406.54|444
1725264900000|2024-09-02 08:15:00|411.93|409.03|412.73|409.83|412.75|409.85|411.35|408.45|404
1725265200000|2024-09-02 08:20:00|412.75|409.85|414.3|411.4|414.45|411.55|412.7|409.8|549
1725265500000|2024-09-02 08:25:00|414.35|411.45|414.2|411.3|414.5|411.6|413.6|410.7|219
1725265800000|2024-09-02 08:30:00|414.5|411.6|415.1|412.2|415.9|413|414.5|411.6|365
1725266100000|2024-09-02 08:35:00|415.04|412.14|414.63|411.73|416.25|413.35|414.35|411.45|384
1725266400000|2024-09-02 08:40:00|414.62|411.72|414.73|411.83|415.6|412.7|414.62|411.72|354
1725266700000|2024-09-02 08:45:00|414.76|411.86|414.9|412|415.25|412.35|413.92|411.02|388
1725267000000|2024-09-02 08:50:00|414.95|412.05|414.94|412.04|415.45|412.55|414.79|411.89|349
1725267300000|2024-09-02 08:55:00|414.89|411.99|414.13|411.23|414.94|412.04|414.13|411.23|142
1725267600000|2024-09-02 09:00:00|414.18|411.28|414.1|411.2|415|412.1|413.99|411.09|151
1725267900000|2024-09-02 09:05:00|414.13|411.23|414.5|411.6|414.75|411.85|413.8|410.9|205
1725268200000|2024-09-02 09:10:00|414.47|411.57|413.4|410.5|414.54|411.64|413.4|410.5|159
1725268500000|2024-09-02 09:15:00|413.38|410.48|413.53|410.63|413.86|410.96|413.38|410.48|159
1725268800000|2024-09-02 09:20:00|413.54|410.64|413.13|410.23|413.54|410.64|412.44|409.54|151
1725269100000|2024-09-02 09:25:00|413.2|410.3|413.72|410.82|414.2|411.3|413.2|410.3|95
1725269400000|2024-09-02 09:30:00|413.71|410.81|413.7|410.8|413.87|410.97|413|410.1|141
1725269700000|2024-09-02 09:35:00|413.66|410.76|412.91|410.01|413.85|410.95|412.8|409.9|214
1725270000000|2024-09-02 09:40:00|412.9|410|413.61|410.71|414.1|411.2|412.81|409.91|172
1725270300000|2024-09-02 09:45:00|413.62|410.72|414.6|411.7|414.9|412|413.3|410.4|370
1725270600000|2024-09-02 09:50:00|414.5|411.6|416.25|413.35|416.91|414.01|414.5|411.6|316
1725270900000|2024-09-02 09:55:00|416.26|413.36|417.45|414.55|417.65|414.75|416.26|413.36|363
1725271200000|2024-09-02 10:00:00|417.4|414.5|418.2|415.3|419.1|416.2|417.35|414.45|416
1725271500000|2024-09-02 10:05:00|418.15|415.25|418.1|415.2|418.65|415.75|417.43|414.53|259
1725271800000|2024-09-02 10:10:00|418.2|415.3|418.4|415.5|419.6|416.7|418.2|415.3|275
1725272100000|2024-09-02 10:15:00|418.41|415.51|418.57|415.67|419.5|416.6|418.12|415.22|342
1725272400000|2024-09-02 10:20:00|418.56|415.66|419.85|416.95|420.8|417.9|418.56|415.66|376
1725272700000|2024-09-02 10:25:00|419.95|417.05|420.4|417.5|420.6|417.7|419.55|416.65|450
1725273000000|2024-09-02 10:30:00|420.45|417.55|420.45|417.55|421.15|418.25|420.03|417.13|482
1725273300000|2024-09-02 10:35:00|420.55|417.65|420.03|417.13|420.75|417.85|419.35|416.45|386
1725273600000|2024-09-02 10:40:00|420.08|417.18|419.34|416.44|420.1|417.2|419.05|416.15|367
1725273900000|2024-09-02 10:45:00|419.35|416.45|419.3|416.4|419.61|416.71|418.89|415.99|266
1725274200000|2024-09-02 10:50:00|419.35|416.45|419.6|416.7|419.75|416.85|418.74|415.84|221
1725274500000|2024-09-02 10:55:00|419.72|416.82|421.25|418.35|421.3|418.4|419.6|416.7|287
1725274800000|2024-09-02 11:00:00|421.2|418.3|420.84|417.94|421.5|418.6|420.41|417.51|120
1725275100000|2024-09-02 11:05:00|420.82|417.92|419.92|417.02|420.84|417.94|419.84|416.94|173
1725275400000|2024-09-02 11:10:00|419.85|416.95|420.64|417.74|420.89|417.99|419.8|416.9|66
1725275700000|2024-09-02 11:15:00|420.6|417.7|421.35|418.45|421.45|418.55|420.46|417.56|139
1725276000000|2024-09-02 11:20:00|421.4|418.5|421.35|418.45|421.7|418.8|421.14|418.24|190
1725276300000|2024-09-02 11:25:00|421.4|418.5|422.3|419.4|422.3|419.4|421.35|418.45|157
1725276600000|2024-09-02 11:30:00|422.25|419.35|421.75|418.85|422.25|419.35|421.43|418.53|270
1725276900000|2024-09-02 11:35:00|421.8|418.9|421.67|418.77|421.8|418.9|421.17|418.27|256
1725277200000|2024-09-02 11:40:00|421.72|418.82|420.73|417.83|421.77|418.87|420.57|417.67|313
1725277500000|2024-09-02 11:45:00|420.77|417.87|421.05|418.15|421.1|418.2|420.52|417.62|246
1725277800000|2024-09-02 11:50:00|421.03|418.13|420.35|417.45|421.45|418.55|420.29|417.39|324
1725278100000|2024-09-02 11:55:00|420.3|417.4|420.43|417.53|420.55|417.65|420.3|417.4|94
1725278400000|2024-09-02 12:00:00|420.48|417.58|420.83|417.93|421.07|418.17|420.1|417.2|127
1725278700000|2024-09-02 12:05:00|420.84|417.94|420.77|417.87|421.7|418.8|420.71|417.81|174
1725279000000|2024-09-02 12:10:00|420.76|417.86|420.2|417.3|420.76|417.86|419.7|416.8|242
1725279300000|2024-09-02 12:15:00|420.21|417.31|420.52|417.62|420.67|417.77|420.21|417.31|138
1725279600000|2024-09-02 12:20:00|420.56|417.66|420.96|418.06|421.25|418.35|420.56|417.66|283
1725279900000|2024-09-02 12:25:00|420.91|418.01|420.75|417.85|421.01|418.11|420.45|417.55|236
1725280200000|2024-09-02 12:30:00|420.85|417.95|420.45|417.55|420.85|417.95|420.2|417.3|186
1725280500000|2024-09-02 12:35:00|420.4|417.5|419.71|416.81|420.4|417.5|419.52|416.62|133
1725280800000|2024-09-02 12:40:00|419.73|416.83|419.27|416.37|419.82|416.92|419.2|416.3|134
1725281100000|2024-09-02 12:45:00|419.3|416.4|419.75|416.85|419.85|416.95|419.22|416.32|221
1725281400000|2024-09-02 12:50:00|419.7|416.8|419.48|416.58|420.45|417.55|419.45|416.55|424
1725281700000|2024-09-02 12:55:00|419.55|416.65|419.4|416.5|419.75|416.85|419.3|416.4|230
1725282000000|2024-09-02 13:00:00|419.45|416.55|419.24|416.34|419.95|417.05|419.24|416.34|249
1725282300000|2024-09-02 13:05:00|419|416.1|419.41|416.51|419.41|416.51|418.27|415.37|166
1725282600000|2024-09-02 13:10:00|419.46|416.56|419.15|416.25|419.46|416.56|418.95|416.05|121
1725282900000|2024-09-02 13:15:00|419.1|416.2|418.75|415.85|419.35|416.45|418.24|415.34|378
1725283200000|2024-09-02 13:20:00|418.7|415.8|417.92|415.02|418.7|415.8|417.34|414.44|249
1725283500000|2024-09-02 13:25:00|417.97|415.07|417.35|414.45|418.11|415.21|417.25|414.35|197
1725283800000|2024-09-02 13:30:00|417.3|414.4|417.12|414.22|418.3|415.4|416.88|413.98|237
1725284100000|2024-09-02 13:35:00|417.08|414.18|416.05|413.15|417.67|414.77|415.95|413.05|293
1725284400000|2024-09-02 13:40:00|415.95|413.05|416.6|413.7|416.96|414.06|415.94|413.04|256
1725284700000|2024-09-02 13:45:00|416.63|413.73|416.7|413.8|417.3|414.4|416.49|413.59|155
1725285000000|2024-09-02 13:50:00|416.74|413.84|417.3|414.4|417.6|414.7|416.74|413.84|160
1725285300000|2024-09-02 13:55:00|417.25|414.35|416.23|413.33|417.3|414.4|416.2|413.3|82
1725285600000|2024-09-02 14:00:00|416.28|413.38|416.4|413.5|416.6|413.7|415.17|412.27|196
1725285900000|2024-09-02 14:05:00|416.45|413.55|414.95|412.05|416.75|413.85|414.74|411.84|370
1725286200000|2024-09-02 14:10:00|415|412.1|414.31|411.41|415|412.1|414.1|411.2|238
1725286500000|2024-09-02 14:15:00|414.36|411.46|414.54|411.64|414.85|411.95|413.8|410.9|405
1725286800000|2024-09-02 14:20:00|414.53|411.63|415.68|412.78|415.73|412.83|414.49|411.59|347
1725287100000|2024-09-02 14:25:00|415.63|412.73|416.6|413.7|416.8|413.9|415.43|412.53|282
1725287400000|2024-09-02 14:30:00|416.63|413.73|418.1|415.2|418.9|416|416.5|413.6|653
1725287700000|2024-09-02 14:35:00|418.09|415.19|418.3|415.4|419.8|416.9|417.89|414.99|575
1725288000000|2024-09-02 14:40:00|418.25|415.35|418.46|415.56|418.59|415.69|417.45|414.55|272
1725288300000|2024-09-02 14:45:00|418.44|415.54|418.02|415.12|419.45|416.55|417.91|415.01|382
1725288600000|2024-09-02 14:50:00|417.98|415.08|418.8|415.9|418.8|415.9|417.3|414.4|274
1725288900000|2024-09-02 14:55:00|418.75|415.85|418.8|415.9|418.95|416.05|418.08|415.18|159
1725289200000|2024-09-02 15:00:00|418.75|415.85|417.9|415|418.85|415.95|417.49|414.59|234
1725289500000|2024-09-02 15:05:00|417.85|414.95|419.29|416.39|419.45|416.55|417.75|414.85|170
1725289800000|2024-09-02 15:10:00|419.3|416.4|418.65|415.75|419.71|416.81|418.24|415.34|359
1725290100000|2024-09-02 15:15:00|418.69|415.79|418.25|415.35|418.8|415.9|417.77|414.87|271
1725290400000|2024-09-02 15:20:00|418.3|415.4|418.43|415.53|419.18|416.28|418.25|415.35|434
1725290700000|2024-09-02 15:25:00|418.51|415.61|416.96|414.06|418.51|415.61|416.94|414.04|267
1725291000000|2024-09-02 15:30:00|416.99|414.09|418.25|415.35|418.45|415.55|416.99|414.09|253
1725291300000|2024-09-02 15:35:00|418.29|415.39|418.93|416.03|419.1|416.2|418.19|415.29|404
1725291600000|2024-09-02 15:40:00|418.96|416.06|418.5|415.6|419.05|416.15|418.3|415.4|331
1725291900000|2024-09-02 15:45:00|418.45|415.55|418.23|415.33|418.47|415.57|417.54|414.64|383
1725292200000|2024-09-02 15:50:00|418.22|415.32|418.1|415.2|418.58|415.68|417.74|414.84|295
1725292500000|2024-09-02 15:55:00|418.05|415.15|417.11|414.21|418.15|415.25|416.93|414.03|276
1725292800000|2024-09-02 16:00:00|417.12|414.22|417.9|415|417.95|415.05|417.04|414.14|150
1725293100000|2024-09-02 16:05:00|418|415.1|417.89|414.99|418.27|415.37|417.7|414.8|394
1725293400000|2024-09-02 16:10:00|417.94|415.04|418.75|415.85|418.75|415.85|417.68|414.78|335
1725293700000|2024-09-02 16:15:00|418.6|415.7|417.7|414.8|418.8|415.9|417.64|414.74|335
1725294000000|2024-09-02 16:20:00|417.69|414.79|417.55|414.65|417.85|414.95|417.38|414.48|334
1725294300000|2024-09-02 16:25:00|417.58|414.68|416.67|413.77|417.6|414.7|416.61|413.71|340
1725294600000|2024-09-02 16:30:00|416.66|413.76|416.8|413.9|417.35|414.45|416.52|413.62|313
1725294900000|2024-09-02 16:35:00|416.78|413.88|416.49|413.59|417.6|414.7|416.24|413.34|379
1725295200000|2024-09-02 16:40:00|416.52|413.62|416.8|413.9|416.8|413.9|416.24|413.34|107
1725295500000|2024-09-02 16:45:00|416.85|413.95|416.55|413.65|416.9|414|416.2|413.3|275
1725295800000|2024-09-02 16:50:00|416.56|413.66|415.26|412.36|416.6|413.7|415.19|412.29|296
1725296100000|2024-09-02 16:55:00|415.21|412.31|415.34|412.44|415.6|412.7|415.17|412.27|200
1725296400000|2024-09-02 17:00:00|415.3|412.4|416.57|413.67|416.67|413.77|415.3|412.4|157
1725296700000|2024-09-02 17:05:00|416.62|413.72|415.96|413.06|416.8|413.9|415.85|412.95|338
1725297000000|2024-09-02 17:10:00|415.85|412.95|415.88|412.98|416.3|413.4|415.7|412.8|160
1725297300000|2024-09-02 17:15:00|415.86|412.96|416.3|413.4|416.45|413.55|415.17|412.27|328
1725297600000|2024-09-02 17:20:00|416.35|413.45|416.43|413.53|416.55|413.65|415.98|413.08|314
1725297900000|2024-09-02 17:25:00|416.45|413.55|417.2|414.3|417.2|414.3|416.11|413.21|233
1725298200000|2024-09-02 17:30:00|417.15|414.25|416.75|413.85|418|415.1|416.42|413.52|266
1725298500000|2024-09-02 17:35:00|416.76|413.86|416.9|414|417.15|414.25|416.76|413.86|153
1725298800000|2024-09-02 17:40:00|416.84|413.94|416.72|413.82|417.08|414.18|416.72|413.82|112
1725299100000|2024-09-02 17:45:00|416.73|413.83|418.2|415.3|418.2|415.3|416.72|413.82|123
1725299400000|2024-09-02 17:50:00|418.3|415.4|418.4|415.5|418.5|415.6|417.75|414.85|127
1725299700000|2024-09-02 17:55:00|418.39|415.49|418.44|415.54|418.5|415.6|418.3|415.4|221
1725300000000|2024-09-02 18:00:00|418.45|415.55|417.8|414.9|418.55|415.65|417.65|414.75|251
1725300300000|2024-09-02 18:05:00|417.85|414.95|417.7|414.8|417.9|415|417.6|414.7|172
1725300600000|2024-09-02 18:10:00|417.67|414.77|418.4|415.5|418.8|415.9|417.48|414.58|296
1725300900000|2024-09-02 18:15:00|418.45|415.55|417.4|414.5|418.49|415.59|417.23|414.33|239
1725301200000|2024-09-02 18:20:00|417.35|414.45|417.3|414.4|417.6|414.7|417|414.1|173
1725301500000|2024-09-02 18:25:00|417.32|414.42|417.33|414.43|417.4|414.5|416.8|413.9|85
1725301800000|2024-09-02 18:30:00|417.3|414.4|416.7|413.8|417.8|414.9|416.7|413.8|229
1725302100000|2024-09-02 18:35:00|416.71|413.81|416.49|413.59|416.89|413.99|415.86|412.96|118
1725302400000|2024-09-02 18:40:00|416.51|413.61|416.05|413.15|416.95|414.05|416.05|413.15|211
1725302700000|2024-09-02 18:45:00|416|413.1|415.7|412.8|416.1|413.2|415.35|412.45|364
1725303000000|2024-09-02 18:50:00|415.75|412.85|415.85|412.95|416|413.1|415.45|412.55|222
1725303300000|2024-09-02 18:55:00|415.8|412.9|416.7|413.8|416.8|413.9|415.53|412.63|295
1725303600000|2024-09-02 19:00:00|416.5|413.6|416.22|413.32|416.7|413.8|415.74|412.84|193
1725303900000|2024-09-02 19:05:00|416.17|413.27|416.8|413.9|416.9|414|416.02|413.12|114
1725304200000|2024-09-02 19:10:00|416.7|413.8|417.31|414.41|417.57|414.67|416.7|413.8|85
1725304500000|2024-09-02 19:15:00|417.32|414.42|417.35|414.45|417.9|415|417.26|414.36|219
1725304800000|2024-09-02 19:20:00|417.4|414.5|417.02|414.12|417.45|414.55|416.93|414.03|166
1725305100000|2024-09-02 19:25:00|417.03|414.13|418.19|415.29|418.3|415.4|417.03|414.13|82
1725305400000|2024-09-02 19:30:00|418|415.1|417.3|414.4|418.15|415.25|417.25|414.35|62
1725305700000|2024-09-02 19:35:00|417.35|414.45|417.68|414.78|418|415.1|417.25|414.35|83
1725306000000|2024-09-02 19:40:00|417.65|414.75|418|415.1|418|415.1|417.55|414.65|53
1725306300000|2024-09-02 19:45:00|418.1|415.2|418.5|415.6|418.8|415.9|418.1|415.2|136
1725306600000|2024-09-02 19:50:00|418.55|415.65|418.06|415.16|418.6|415.7|417.94|415.04|73
1725306900000|2024-09-02 19:55:00|418.05|415.15|418.11|415.21|418.15|415.25|417.63|414.73|108
1725307200000|2024-09-02 20:00:00|418.12|415.22|418.1|415.2|418.22|415.32|417.83|414.93|104
1725307500000|2024-09-02 20:05:00|418|415.1|418.55|415.65|418.7|415.8|418|415.1|84
1725307800000|2024-09-02 20:10:00|418.8|415.9|419.4|416.5|419.5|416.6|418.7|415.8|123
1725308100000|2024-09-02 20:15:00|419.5|416.6|420.2|417.3|420.2|417.3|419.5|416.6|64
1725308400000|2024-09-02 20:20:00|420.1|417.2|420.25|417.35|420.4|417.5|419.97|417.07|149
1725308700000|2024-09-02 20:25:00|420.23|417.33|419.7|416.8|420.5|417.6|419.6|416.7|272
1725309000000|2024-09-02 20:30:00|419.6|416.7|421.35|418.45|421.35|418.45|419.44|416.54|359
1725309300000|2024-09-02 20:35:00|421.4|418.5|420.15|417.25|421.45|418.55|419.99|417.09|322
1725309600000|2024-09-02 20:40:00|420.25|417.35|420.25|417.35|420.45|417.55|419.9|417|250
1725309900000|2024-09-02 20:45:00|420.2|417.3|419.41|416.51|420.2|417.3|419.33|416.43|247
1725310200000|2024-09-02 20:50:00|419.44|416.54|422.6|419.7|422.6|419.7|419.36|416.46|446
1725310500000|2024-09-02 20:55:00|422.3|419.4|423.1|420.2|424.2|421.3|422.3|419.4|711
1725310800000|2024-09-02 21:00:00|423.19|420.29|424.61|421.71|424.99|422.09|423.12|420.22|642
1725311100000|2024-09-02 21:05:00|424.62|421.72|424.22|421.32|424.74|421.84|423.28|420.38|504
1725311400000|2024-09-02 21:10:00|424.19|421.29|423.2|420.3|424.43|421.53|423.15|420.25|301
1725311700000|2024-09-02 21:15:00|423.22|420.32|423.32|420.42|423.52|420.62|422.75|419.85|419
1725312000000|2024-09-02 21:20:00|423.36|420.46|424.29|421.39|424.29|421.39|423.3|420.4|241
1725312300000|2024-09-02 21:25:00|424.26|421.36|423.96|421.06|424.67|421.77|423.9|421|237
1725312600000|2024-09-02 21:30:00|423.95|421.05|424.14|421.24|424.19|421.29|423.9|421|122
1725312900000|2024-09-02 21:35:00|424.17|421.27|423.23|420.33|424.21|421.31|423.02|420.12|186
1725313200000|2024-09-02 21:40:00|423.22|420.32|423.25|420.35|423.49|420.59|423.22|420.32|79
1725313500000|2024-09-02 21:45:00|423.23|420.33|422.8|419.9|423.25|420.35|422.78|419.88|232
1725313800000|2024-09-02 21:50:00|422.82|419.92|422.21|419.31|422.84|419.94|421.83|418.93|180
1725314100000|2024-09-02 21:55:00|422.2|419.3|422.95|420.05|423.36|420.46|422.17|419.27|119
1725314400000|2024-09-02 22:00:00|423.05|420.15|423.3|420.4|423.4|420.5|422.35|419.45|356
1725314700000|2024-09-02 22:05:00|423.35|420.45|422.51|419.61|423.35|420.45|422.39|419.49|189
1725315000000|2024-09-02 22:10:00|422.53|419.63|421.73|418.83|422.66|419.76|421.61|418.71|109
1725315300000|2024-09-02 22:15:00|421.8|418.9|422.85|419.95|423|420.1|421.47|418.57|201
1725315600000|2024-09-02 22:20:00|422.7|419.8|423.3|420.4|423.7|420.8|422.65|419.75|123
1725315900000|2024-09-02 22:25:00|423.27|420.37|423.05|420.15|423.3|420.4|422.8|419.9|68
1725316200000|2024-09-02 22:30:00|423|420.1|423.45|420.55|423.45|420.55|422.67|419.77|138
1725316500000|2024-09-02 22:35:00|423.3|420.4|422.31|419.41|423.55|420.65|422.2|419.3|96
1725316800000|2024-09-02 22:40:00|422.4|419.5|423.05|420.15|423.45|420.55|422.35|419.45|217
1725317100000|2024-09-02 22:45:00|423.15|420.25|423.15|420.25|423.25|420.35|422.7|419.8|238
1725317400000|2024-09-02 22:50:00|423.1|420.2|422.5|419.6|423.2|420.3|422.5|419.6|212
1725317700000|2024-09-02 22:55:00|422.45|419.55|422.55|419.65|422.6|419.7|422.3|419.4|69
1725318000000|2024-09-02 23:00:00|422.65|419.75|422.65|419.75|422.9|420|422.03|419.13|166
1725318300000|2024-09-02 23:05:00|422.75|419.85|423.62|420.72|423.8|420.9|422.5|419.6|430
1725318600000|2024-09-02 23:10:00|423.59|420.69|422.4|419.5|423.65|420.75|422.35|419.45|191
1725318900000|2024-09-02 23:15:00|422.5|419.6|422.82|419.92|422.85|419.95|422.34|419.44|258
1725319200000|2024-09-02 23:20:00|422.85|419.95|422.4|419.5|423|420.1|422.23|419.33|342
1725319500000|2024-09-02 23:25:00|422.5|419.6|422.05|419.15|422.75|419.85|422|419.1|413
1725319800000|2024-09-02 23:30:00|422.15|419.25|422.7|419.8|422.73|419.83|421.93|419.03|90
1725320100000|2024-09-02 23:35:00|422.65|419.75|422.75|419.85|422.85|419.95|422.5|419.6|339
1725320400000|2024-09-02 23:40:00|422.73|419.83|422.45|419.55|422.75|419.85|422.1|419.2|214
1725320700000|2024-09-02 23:45:00|422.35|419.45|422.45|419.55|423|420.1|422.1|419.2|209
1725321000000|2024-09-02 23:50:00|422.42|419.52|422.4|419.5|422.65|419.75|421.9|419|139
1725321300000|2024-09-02 23:55:00|422.45|419.55|422.55|419.65|422.65|419.75|422.14|419.24|77
1725321600000|2024-09-03 00:00:00|422.4|419.5|422.7|419.8|422.9|420|422.1|419.2|239
1725321900000|2024-09-03 00:05:00|422.6|419.7|422.55|419.65|422.85|419.95|422.17|419.27|160
1725322200000|2024-09-03 00:10:00|422.5|419.6|422.4|419.5|422.8|419.9|422.29|419.39|65
1725322500000|2024-09-03 00:15:00|422.5|419.6|422.85|419.95|422.85|419.95|422|419.1|133
1725322800000|2024-09-03 00:20:00|422.7|419.8|422.2|419.3|422.85|419.95|421.5|418.6|223
1725323100000|2024-09-03 00:25:00|422.1|419.2|422.75|419.85|422.85|419.95|421.9|419|398
1725323400000|2024-09-03 00:30:00|422.5|419.6|423.25|420.35|423.5|420.6|422.3|419.4|435
1725323700000|2024-09-03 00:35:00|423.15|420.25|422.4|419.5|423.25|420.35|421.8|418.9|346
1725324000000|2024-09-03 00:40:00|422.35|419.45|422.5|419.6|422.55|419.65|421.95|419.05|269
1725324300000|2024-09-03 00:45:00|422.4|419.5|423|420.1|423.1|420.2|422.2|419.3|230
1725324600000|2024-09-03 00:50:00|422.9|420|422.85|419.95|423.3|420.4|422.65|419.75|344
1725324900000|2024-09-03 00:55:00|422.8|419.9|423.95|421.05|424.05|421.15|422.8|419.9|379
1725325200000|2024-09-03 01:00:00|423.8|420.9|424.22|421.32|424.35|421.45|423.4|420.5|144
1725325500000|2024-09-03 01:05:00|424.35|421.45|425.05|422.15|425.1|422.2|424.1|421.2|491
1725325800000|2024-09-03 01:10:00|424.95|422.05|424.45|421.55|425.5|422.6|424.3|421.4|336
1725326100000|2024-09-03 01:15:00|424.55|421.65|424.05|421.15|425.3|422.4|423.92|421.02|271
1725326400000|2024-09-03 01:20:00|424|421.1|423.45|420.55|424.45|421.55|423.34|420.44|260
1725326700000|2024-09-03 01:25:00|423.5|420.6|423.9|421|424.25|421.35|423.25|420.35|335
1725327000000|2024-09-03 01:30:00|424.2|421.3|424.25|421.35|424.3|421.4|423.75|420.85|163
1725327300000|2024-09-03 01:35:00|424.1|421.2|422.95|420.05|424.35|421.45|422.72|419.82|167
1725327600000|2024-09-03 01:40:00|422.9|420|422.8|419.9|423.03|420.13|422.54|419.64|88
1725327900000|2024-09-03 01:45:00|422.7|419.8|424.25|421.35|424.3|421.4|422.65|419.75|339
1725328200000|2024-09-03 01:50:00|424.05|421.15|424.65|421.75|425.05|422.15|423.9|421|453
1725328500000|2024-09-03 01:55:00|424.75|421.85|424.8|421.9|424.8|421.9|424.13|421.23|123
1725328800000|2024-09-03 02:00:00|424.7|421.8|425.45|422.55|426|423.1|424|421.1|158
1725329100000|2024-09-03 02:05:00|425.4|422.5|427.45|424.55|427.65|424.75|424.85|421.95|626
1725329400000|2024-09-03 02:10:00|427.35|424.45|428.2|425.3|428.35|425.45|426.45|423.55|604
1725329700000|2024-09-03 02:15:00|428.09|425.19|429.45|426.55|429.6|426.7|427.7|424.8|589
1725330000000|2024-09-03 02:20:00|429.4|426.5|428.6|425.7|429.7|426.8|428.4|425.5|452
1725330300000|2024-09-03 02:25:00|428.57|425.67|427.95|425.05|429|426.1|427.64|424.74|375
1725330600000|2024-09-03 02:30:00|428|425.1|429|426.1|429.4|426.5|427.7|424.8|532
1725330900000|2024-09-03 02:35:00|428.85|425.95|427.9|425|428.95|426.05|427.8|424.9|417
1725331200000|2024-09-03 02:40:00|427.95|425.05|428|425.1|428.3|425.4|427.1|424.2|306
1725331500000|2024-09-03 02:45:00|428.1|425.2|428.4|425.5|428.4|425.5|427.22|424.32|115
1725331800000|2024-09-03 02:50:00|428.2|425.3|427.45|424.55|428.4|425.5|427.3|424.4|72
1725332100000|2024-09-03 02:55:00|427.46|424.56|426.85|423.95|427.46|424.56|426.4|423.5|161
1725332400000|2024-09-03 03:00:00|426.9|424|426.85|423.95|427.45|424.55|426.4|423.5|407
1725332700000|2024-09-03 03:05:00|426.83|423.93|426.7|423.8|426.95|424.05|425.9|423|309
1725333000000|2024-09-03 03:10:00|426.8|423.9|427.8|424.9|427.9|425|426.5|423.6|130
1725333300000|2024-09-03 03:15:00|427.7|424.8|428.1|425.2|428.1|425.2|427.24|424.34|186
1725333600000|2024-09-03 03:20:00|427.9|425|427.35|424.45|428|425.1|427.15|424.25|205
1725333900000|2024-09-03 03:25:00|427.33|424.43|426.9|424|427.55|424.65|426.55|423.65|322
1725334200000|2024-09-03 03:30:00|426.85|423.95|428.1|425.2|428.25|425.35|426.73|423.83|350
1725334500000|2024-09-03 03:35:00|428.05|425.15|428.47|425.57|428.6|425.7|427.75|424.85|335
1725334800000|2024-09-03 03:40:00|428.5|425.6|427.85|424.95|428.5|425.6|427.7|424.8|229
1725335100000|2024-09-03 03:45:00|427.81|424.91|427.74|424.84|428.3|425.4|427.5|424.6|270
1725335400000|2024-09-03 03:50:00|427.73|424.83|427.45|424.55|428|425.1|427.27|424.37|204
1725335700000|2024-09-03 03:55:00|427.44|424.54|427.48|424.58|427.55|424.65|427.12|424.22|272
1725336000000|2024-09-03 04:00:00|427.49|424.59|427.45|424.55|427.7|424.8|426.73|423.83|285
1725336300000|2024-09-03 04:05:00|427.33|424.43|426.75|423.85|427.55|424.65|426.25|423.35|402
1725336600000|2024-09-03 04:10:00|426.65|423.75|426.53|423.63|427.15|424.25|426.14|423.24|266
1725336900000|2024-09-03 04:15:00|426.72|423.82|426.9|424|427.25|424.35|426.34|423.44|215
1725337200000|2024-09-03 04:20:00|427|424.1|425.75|422.85|427|424.1|425.75|422.85|80
1725337500000|2024-09-03 04:25:00|425.73|422.83|425.8|422.9|425.99|423.09|425.05|422.15|187
1725337800000|2024-09-03 04:30:00|425.5|422.6|426.85|423.95|427|424.1|425.5|422.6|317
1725338100000|2024-09-03 04:35:00|426.7|423.8|426.81|423.91|427.2|424.3|426.65|423.75|349
1725338400000|2024-09-03 04:40:00|426.7|423.8|426.8|423.9|426.8|423.9|426.05|423.15|166
1725338700000|2024-09-03 04:45:00|426.85|423.95|426.2|423.3|427.05|424.15|426.2|423.3|68
1725339000000|2024-09-03 04:50:00|426.15|423.25|425.2|422.3|426.15|423.25|425.1|422.2|208
1725339300000|2024-09-03 04:55:00|425.15|422.25|426.1|423.2|426.1|423.2|424.74|421.84|219
1725339600000|2024-09-03 05:00:00|426.2|423.3|425.4|422.5|426.2|423.3|425.24|422.34|161
1725339900000|2024-09-03 05:05:00|425.38|422.48|426.55|423.65|426.8|423.9|425.38|422.48|112
1725340200000|2024-09-03 05:10:00|426.6|423.7|427.3|424.4|427.6|424.7|426.6|423.7|239
1725340500000|2024-09-03 05:15:00|427.4|424.5|427.13|424.23|427.5|424.6|427.1|424.2|27
1725340800000|2024-09-03 05:20:00|427.07|424.17|427.3|424.4|427.9|425|426.8|423.9|170
1725341100000|2024-09-03 05:25:00|427.25|424.35|427.4|424.5|427.4|424.5|427.04|424.14|49
1725341400000|2024-09-03 05:30:00|427.35|424.45|426.77|423.87|427.5|424.6|426.72|423.82|52
1725341700000|2024-09-03 05:35:00|426.78|423.88|427.1|424.2|427.12|424.22|426.23|423.33|102
1725342000000|2024-09-03 05:40:00|427.11|424.21|427.12|424.22|427.5|424.6|426.86|423.96|85
1725342300000|2024-09-03 05:45:00|427.17|424.27|427.4|424.5|427.5|424.6|426.84|423.94|94
1725342600000|2024-09-03 05:50:00|427.5|424.6|427.19|424.29|427.6|424.7|427.15|424.25|87
1725342900000|2024-09-03 05:55:00|427.18|424.28|428.07|425.17|428.2|425.3|426.97|424.07|87
1725343200000|2024-09-03 06:00:00|428.04|425.14|427.15|424.25|428.15|425.25|426.5|423.6|436
1725343500000|2024-09-03 06:05:00|427.12|424.22|427.35|424.45|427.45|424.55|426.45|423.55|478
1725343800000|2024-09-03 06:10:00|427.32|424.42|427.1|424.2|427.45|424.55|426.45|423.55|149
1725344100000|2024-09-03 06:15:00|427|424.1|427.2|424.3|427.9|425|427|424.1|182
1725344400000|2024-09-03 06:20:00|427.15|424.25|426.65|423.75|427.2|424.3|426.1|423.2|224
1725344700000|2024-09-03 06:25:00|426.6|423.7|427.3|424.4|427.4|424.5|425.79|422.89|276
1725345000000|2024-09-03 06:30:00|427.15|424.25|426.6|423.7|427.7|424.8|426.45|423.55|369
1725345300000|2024-09-03 06:35:00|426.57|423.67|426.4|423.5|427|424.1|426.2|423.3|89
1725345600000|2024-09-03 06:40:00|426.45|423.55|426.4|423.5|426.5|423.6|426.24|423.34|21
1725345900000|2024-09-03 06:45:00|426.35|423.45|426.12|423.22|426.45|423.55|425.88|422.98|98
1725346200000|2024-09-03 06:50:00|426.13|423.23|426.3|423.4|426.7|423.8|426.13|423.23|121
1725346500000|2024-09-03 06:55:00|426.35|423.45|426.05|423.15|426.5|423.6|425.9|423|258
1725346800000|2024-09-03 07:00:00|426.15|423.25|427.1|424.2|427.25|424.35|426|423.1|357
1725347100000|2024-09-03 07:05:00|427|424.1|426.9|424|427.3|424.4|426.85|423.95|42
1725347400000|2024-09-03 07:10:00|426.93|424.03|427.5|424.6|427.65|424.75|426.7|423.8|240
1725347700000|2024-09-03 07:15:00|427.35|424.45|426.92|424.02|427.95|425.05|426.75|423.85|182
1725348000000|2024-09-03 07:20:00|426.9|424|427.4|424.5|427.75|424.85|426.9|424|204
1725348300000|2024-09-03 07:25:00|427.45|424.55|426.9|424|427.6|424.7|426.85|423.95|172
1725348600000|2024-09-03 07:30:00|426.85|423.95|427.05|424.15|427.2|424.3|426.82|423.92|63
1725348900000|2024-09-03 07:35:00|427|424.1|427.4|424.5|427.85|424.95|426.9|424|381
1725349200000|2024-09-03 07:40:00|427.55|424.65|428.35|425.45|428.45|425.55|427.4|424.5|452
1725349500000|2024-09-03 07:45:00|428.25|425.35|427.7|424.8|428.45|425.55|427.64|424.74|216
1725349800000|2024-09-03 07:50:00|427.65|424.75|427.92|425.02|428.05|425.15|427.6|424.7|183
1725350100000|2024-09-03 07:55:00|427.95|425.05|427.9|425|428.05|425.15|427.65|424.75|75
1725350400000|2024-09-03 08:00:00|427.85|424.95|428.3|425.4|428.7|425.8|427.83|424.93|44
1725350700000|2024-09-03 08:05:00|428.2|425.3|428.4|425.5|428.8|425.9|428.2|425.3|29
1725351000000|2024-09-03 08:10:00|428.45|425.55|427.8|424.9|428.55|425.65|427.55|424.65|280
1725351300000|2024-09-03 08:15:00|427.78|424.88|428.85|425.95|429|426.1|427.6|424.7|380
1725351600000|2024-09-03 08:20:00|428.81|425.91|428.6|425.7|429.15|426.25|427.95|425.05|375
1725351900000|2024-09-03 08:25:00|428.5|425.6|427.9|425|428.55|425.65|427.8|424.9|267
1725352200000|2024-09-03 08:30:00|427.75|424.85|426.5|423.6|428.05|425.15|426.5|423.6|161
1725352500000|2024-09-03 08:35:00|426.45|423.55|425.5|422.6|426.5|423.6|424.1|421.2|191
1725352800000|2024-09-03 08:40:00|425.4|422.5|424.9|422|425.6|422.7|424.5|421.6|307
1725353100000|2024-09-03 08:45:00|425|422.1|425.5|422.6|425.7|422.8|424.16|421.26|118
1725353400000|2024-09-03 08:50:00|425.4|422.5|425.4|422.5|425.7|422.8|424.59|421.69|100
1725353700000|2024-09-03 08:55:00|425.3|422.4|424.55|421.65|425.3|422.4|424.5|421.6|75
1725354000000|2024-09-03 09:00:00|424.54|421.64|425.85|422.95|425.85|422.95|424.5|421.6|78
1725354300000|2024-09-03 09:05:00|425.7|422.8|425.5|422.6|425.85|422.95|425.1|422.2|460
1725354600000|2024-09-03 09:10:00|425.4|422.5|424.7|421.8|425.6|422.7|424.65|421.75|333
1725354900000|2024-09-03 09:15:00|424.6|421.7|425.25|422.35|425.45|422.55|424.5|421.6|106
1725355200000|2024-09-03 09:20:00|425.35|422.45|425.45|422.55|425.85|422.95|425|422.1|449
1725355500000|2024-09-03 09:25:00|425.5|422.6|425|422.1|425.5|422.6|424.3|421.4|286
1725355800000|2024-09-03 09:30:00|425.1|422.2|426.08|423.18|426.55|423.65|424.95|422.05|519
1725356100000|2024-09-03 09:35:00|426.05|423.15|425.94|423.04|426.5|423.6|425.8|422.9|277
1725356400000|2024-09-03 09:40:00|425.9|423|425.6|422.7|425.97|423.07|425.42|422.52|77
1725356700000|2024-09-03 09:45:00|425.5|422.6|426.15|423.25|426.3|423.4|425.4|422.5|51
1725357000000|2024-09-03 09:50:00|426.1|423.2|425.75|422.85|426.45|423.55|425.65|422.75|127
1725357300000|2024-09-03 09:55:00|425.8|422.9|425.9|423|425.9|423|425.6|422.7|124
1725357600000|2024-09-03 10:00:00|425.95|423.05|427.16|424.26|427.2|424.3|425.95|423.05|45
1725357900000|2024-09-03 10:05:00|427.1|424.2|426.49|423.59|427.25|424.35|426.33|423.43|332
1725358200000|2024-09-03 10:10:00|426.5|423.6|426.9|424|426.9|424|426.5|423.6|283
1725358500000|2024-09-03 10:15:00|426.8|423.9|427.15|424.25|427.2|424.3|426.4|423.5|46
1725358800000|2024-09-03 10:20:00|427.2|424.3|427.6|424.7|427.9|425|427.2|424.3|161
1725359100000|2024-09-03 10:25:00|427.5|424.6|428.7|425.8|428.9|426|427.45|424.55|341
1725359400000|2024-09-03 10:30:00|428.65|425.75|427.6|424.7|428.7|425.8|427.46|424.56|121
1725359700000|2024-09-03 10:35:00|427.5|424.6|427.42|424.52|427.9|425|427.1|424.2|77
1725360000000|2024-09-03 10:40:00|427.4|424.5|427.4|424.5|427.7|424.8|427.2|424.3|98
1725360300000|2024-09-03 10:45:00|427.3|424.4|427|424.1|427.33|424.43|426.35|423.45|223
1725360600000|2024-09-03 10:50:00|426.95|424.05|426.62|423.72|427.05|424.15|426.36|423.46|157
1725360900000|2024-09-03 10:55:00|426.59|423.69|426.85|423.95|426.9|424|426.33|423.43|45
1725361200000|2024-09-03 11:00:00|426.9|424|426.76|423.86|427.4|424.5|426.67|423.77|305
1725361500000|2024-09-03 11:05:00|426.7|423.8|426|423.1|426.76|423.86|425.58|422.68|147
1725361800000|2024-09-03 11:10:00|425.97|423.07|426.9|424|426.95|424.05|425.87|422.97|349
1725362100000|2024-09-03 11:15:00|426.85|423.95|427.17|424.27|427.55|424.65|426.85|423.95|260
1725362400000|2024-09-03 11:20:00|427.12|424.22|427.25|424.35|427.4|424.5|426.67|423.77|125
1725362700000|2024-09-03 11:25:00|427.3|424.4|427.55|424.65|427.85|424.95|427.15|424.25|149
1725363000000|2024-09-03 11:30:00|427.6|424.7|427.17|424.27|428|425.1|427.1|424.2|71
1725363300000|2024-09-03 11:35:00|427.15|424.25|426.82|423.92|427.22|424.32|426.7|423.8|123
1725363600000|2024-09-03 11:40:00|426.91|424.01|426.86|423.96|427.4|424.5|426.62|423.72|74
1725363900000|2024-09-03 11:45:00|426.85|423.95|427.35|424.45|427.35|424.45|426.52|423.62|51
1725364200000|2024-09-03 11:50:00|427.4|424.5|427.9|425|428|425.1|427.2|424.3|90
1725364500000|2024-09-03 11:55:00|427.89|424.99|427.9|425|428.2|425.3|427.7|424.8|213
1725364800000|2024-09-03 12:00:00|427.95|425.05|427.9|425|428.1|425.2|427.6|424.7|170
1725365100000|2024-09-03 12:05:00|427.8|424.9|428.6|425.7|428.8|425.9|427.69|424.79|36
1725365400000|2024-09-03 12:10:00|428.55|425.65|428.35|425.45|428.6|425.7|428.05|425.15|175
1725365700000|2024-09-03 12:15:00|428.4|425.5|429|426.1|429.05|426.15|428.25|425.35|240
1725366000000|2024-09-03 12:20:00|428.99|426.09|428.95|426.05|429.8|426.9|428.8|425.9|161
1725366300000|2024-09-03 12:25:00|428.98|426.08|428.52|425.62|429.2|426.3|428.52|425.62|113
1725366600000|2024-09-03 12:30:00|428.51|425.61|429|426.1|429|426.1|428.4|425.5|85
1725366900000|2024-09-03 12:35:00|428.99|426.09|428.95|426.05|429.6|426.7|428.65|425.75|402
1725367200000|2024-09-03 12:40:00|428.93|426.03|428.6|425.7|429.1|426.2|428.25|425.35|276
1725367500000|2024-09-03 12:45:00|428.59|425.69|427.9|425|428.6|425.7|427.65|424.75|222
1725367800000|2024-09-03 12:50:00|427.93|425.03|428.1|425.2|428.3|425.4|427.71|424.81|57
1725368100000|2024-09-03 12:55:00|428.05|425.15|427.04|424.14|428.07|425.17|426.96|424.06|96
1725368400000|2024-09-03 13:00:00|427.01|424.11|427.1|424.2|427.53|424.63|426.8|423.9|107
1725368700000|2024-09-03 13:05:00|427.35|424.45|427.25|424.35|427.71|424.81|427.1|424.2|110
1725369000000|2024-09-03 13:10:00|427.3|424.4|427.75|424.85|427.8|424.9|427.25|424.35|54
1725369300000|2024-09-03 13:15:00|427.7|424.8|427|424.1|427.7|424.8|426.83|423.93|68
1725369600000|2024-09-03 13:20:00|426.95|424.05|427.25|424.35|427.45|424.55|426.83|423.93|194
1725369900000|2024-09-03 13:25:00|427.2|424.3|425.98|423.08|427.2|424.3|425.8|422.9|130
1725370200000|2024-09-03 13:30:00|425.8|422.9|422.98|420.08|425.9|423|422.55|419.65|406
1725370500000|2024-09-03 13:35:00|422.95|420.05|421.9|419|423.35|420.45|420.6|417.7|687
1725370800000|2024-09-03 13:40:00|421.8|418.9|421.08|418.18|422.6|419.7|420.32|417.42|496
1725371100000|2024-09-03 13:45:00|421.07|418.17|419.68|416.78|421.07|418.17|418.64|415.74|606
1725371400000|2024-09-03 13:50:00|419.63|416.73|419|416.1|420.3|417.4|418.25|415.35|604
1725371700000|2024-09-03 13:55:00|418.97|416.07|420.62|417.72|420.9|418|418.6|415.7|377
1725372000000|2024-09-03 14:00:00|420.7|417.8|418.95|416.05|420.7|417.8|418.56|415.66|450
1725372300000|2024-09-03 14:05:00|419.05|416.15|419.39|416.49|419.55|416.65|417.81|414.91|642
1725372600000|2024-09-03 14:10:00|419.45|416.55|416.55|413.65|419.55|416.65|416.5|413.6|604
1725372900000|2024-09-03 14:15:00|416.52|413.62|417.55|414.65|418|415.1|415.6|412.7|807
1725373200000|2024-09-03 14:20:00|417.5|414.6|417.5|414.6|418.35|415.45|416.45|413.55|698
1725373500000|2024-09-03 14:25:00|417.55|414.65|417.25|414.35|418.5|415.6|416.5|413.6|667
1725373800000|2024-09-03 14:30:00|417.3|414.4|416.29|413.39|417.3|414.4|415.6|412.7|598
1725374100000|2024-09-03 14:35:00|416.3|413.4|416.7|413.8|417.2|414.3|416.05|413.15|150
1725374400000|2024-09-03 14:40:00|416.65|413.75|416.45|413.55|417.25|414.35|416.35|413.45|332
1725374700000|2024-09-03 14:45:00|416.5|413.6|416.05|413.15|416.75|413.85|414.95|412.05|341
1725375000000|2024-09-03 14:50:00|416|413.1|415.7|412.8|416.2|413.3|414.95|412.05|313
1725375300000|2024-09-03 14:55:00|415.75|412.85|415.75|412.85|416.3|413.4|415.5|412.6|480
1725375600000|2024-09-03 15:00:00|415.8|412.9|415.85|412.95|416.45|413.55|415.4|412.5|566
1725375900000|2024-09-03 15:05:00|415.84|412.94|416|413.1|416.85|413.95|415.37|412.47|601
1725376200000|2024-09-03 15:10:00|416.05|413.15|416.9|414|416.95|414.05|415.8|412.9|569
1725376500000|2024-09-03 15:15:00|416.95|414.05|416|413.1|417.25|414.35|415.9|413|437
1725376800000|2024-09-03 15:20:00|416.05|413.15|414.25|411.35|416.1|413.2|413.8|410.9|175
1725377100000|2024-09-03 15:25:00|414.2|411.3|414.1|411.2|414.85|411.95|414.06|411.16|146
1725377400000|2024-09-03 15:30:00|414.11|411.21|414.3|411.4|414.7|411.8|413.5|410.6|134
1725377700000|2024-09-03 15:35:00|414.35|411.45|414.5|411.6|415.05|412.15|414.1|411.2|127
1725378000000|2024-09-03 15:40:00|414.52|411.62|413.5|410.6|414.6|411.7|413.16|410.26|396
1725378300000|2024-09-03 15:45:00|413.49|410.59|413.5|410.6|414.4|411.5|413.16|410.26|268
1725378600000|2024-09-03 15:50:00|413.47|410.57|412.95|410.05|413.55|410.65|412.45|409.55|348
1725378900000|2024-09-03 15:55:00|413|410.1|412.2|409.3|413.2|410.3|411.29|408.39|358
1725379200000|2024-09-03 16:00:00|412.17|409.27|412.8|409.9|413.35|410.45|411.6|408.7|140
1725379500000|2024-09-03 16:05:00|412.75|409.85|411.95|409.05|412.95|410.05|411.25|408.35|712
1725379800000|2024-09-03 16:10:00|411.9|409|412.32|409.42|412.8|409.9|411.5|408.6|178
1725380100000|2024-09-03 16:15:00|412.3|409.4|413.1|410.2|413.4|410.5|412.02|409.12|465
1725380400000|2024-09-03 16:20:00|413.07|410.17|412.9|410|413.8|410.9|412.83|409.93|182
1725380700000|2024-09-03 16:25:00|412.85|409.95|412.65|409.75|412.9|410|411.9|409|231
1725381000000|2024-09-03 16:30:00|412.6|409.7|413.2|410.3|413.5|410.6|412.2|409.3|155
1725381300000|2024-09-03 16:35:00|413.3|410.4|413.3|410.4|413.5|410.6|412.5|409.6|116
1725381600000|2024-09-03 16:40:00|413.4|410.5|413.4|410.5|413.7|410.8|412.8|409.9|76
1725381900000|2024-09-03 16:45:00|413.5|410.6|413.42|410.52|414.25|411.35|413.1|410.2|410
1725382200000|2024-09-03 16:50:00|413.45|410.55|412.75|409.85|413.65|410.75|412.4|409.5|545
1725382500000|2024-09-03 16:55:00|412.72|409.82|412.8|409.9|413.3|410.4|412.5|409.6|477
1725382800000|2024-09-03 17:00:00|412.65|409.75|413.45|410.55|413.65|410.75|412.5|409.6|591
1725383100000|2024-09-03 17:05:00|413.43|410.53|413.9|411|414.35|411.45|413.35|410.45|459
1725383400000|2024-09-03 17:10:00|414|411.1|414|411.1|414.4|411.5|413.5|410.6|63
1725383700000|2024-09-03 17:15:00|414.1|411.2|414.7|411.8|414.95|412.05|414.1|411.2|60
1725384000000|2024-09-03 17:20:00|414.8|411.9|415.4|412.5|415.6|412.7|414.5|411.6|270
1725384300000|2024-09-03 17:25:00|415.55|412.65|416.15|413.25|416.4|413.5|415.2|412.3|602
1725384600000|2024-09-03 17:30:00|416.13|413.23|415.3|412.4|416.95|414.05|415.2|412.3|554
1725384900000|2024-09-03 17:35:00|415.4|412.5|415.9|413|415.9|413|414.67|411.77|91
1725385200000|2024-09-03 17:40:00|415.8|412.9|415.15|412.25|416.05|413.15|415.05|412.15|405
1725385500000|2024-09-03 17:45:00|415.1|412.2|415.9|413|415.95|413.05|414.9|412|89
1725385800000|2024-09-03 17:50:00|415.85|412.95|415.25|412.35|416|413.1|414.8|411.9|245
1725386100000|2024-09-03 17:55:00|415.2|412.3|414|411.1|415.35|412.45|413.95|411.05|542
1725386400000|2024-09-03 18:00:00|413.95|411.05|412.43|409.53|414.3|411.4|412.25|409.35|640
1725386700000|2024-09-03 18:05:00|412.45|409.55|413.25|410.35|413.25|410.35|412.13|409.23|605
1725387000000|2024-09-03 18:10:00|413.2|410.3|413.4|410.5|414|411.1|413.1|410.2|65
1725387300000|2024-09-03 18:15:00|413.5|410.6|414.1|411.2|414.1|411.2|413.45|410.55|404
1725387600000|2024-09-03 18:20:00|414|411.1|413.4|410.5|414.5|411.6|413.4|410.5|411
1725387900000|2024-09-03 18:25:00|413.3|410.4|414.4|411.5|414.55|411.65|413.1|410.2|45
1725388200000|2024-09-03 18:30:00|414.45|411.55|414.6|411.7|414.9|412|414|411.1|50
1725388500000|2024-09-03 18:35:00|414.5|411.6|414.4|411.5|414.8|411.9|414.25|411.35|34
1725388800000|2024-09-03 18:40:00|414.3|411.4|414.01|411.11|414.65|411.75|413.6|410.7|389
1725389100000|2024-09-03 18:45:00|414.05|411.15|413.8|410.9|414.2|411.3|413.65|410.75|338
1725389400000|2024-09-03 18:50:00|413.75|410.85|413.4|410.5|414.1|411.2|413.2|410.3|241
1725389700000|2024-09-03 18:55:00|413.48|410.58|412.6|409.7|413.7|410.8|412.4|409.5|136
1725390000000|2024-09-03 19:00:00|412.7|409.8|412.8|409.9|413|410.1|412.4|409.5|34
1725390600000|2024-09-03 19:10:00|413.8|410.9|414.5|411.6|414.6|411.7|413.75|410.85|440
1725390900000|2024-09-03 19:15:00|414.48|411.58|414.28|411.38|414.5|411.6|413.65|410.75|468
1725391200000|2024-09-03 19:20:00|414.2|411.3|414.5|411.6|415.1|412.2|414.2|411.3|580
1725391500000|2024-09-03 19:25:00|414.48|411.58|412.9|410|414.5|411.6|412.8|409.9|58
1725391800000|2024-09-03 19:30:00|413|410.1|412.11|409.21|413.2|410.3|412.11|409.21|43
1725392100000|2024-09-03 19:35:00|412.1|409.2|412.5|409.6|412.6|409.7|412|409.1|54
1725392400000|2024-09-03 19:40:00|412.4|409.5|412.85|409.95|412.95|410.05|411.9|409|450
1725392700000|2024-09-03 19:45:00|412.78|409.88|412.41|409.51|412.85|409.95|411.8|408.9|504
1725393000000|2024-09-03 19:50:00|412.45|409.55|412.36|409.46|412.75|409.85|411.7|408.8|600
1725393300000|2024-09-03 19:55:00|412.4|409.5|412.3|409.4|412.85|409.95|411.9|409|564
1725393600000|2024-09-03 20:00:00|412.2|409.3|413.07|410.17|413.45|410.55|411.95|409.05|559
1725393900000|2024-09-03 20:05:00|412.95|410.05|413.6|410.7|413.8|410.9|412.35|409.45|293
1725394200000|2024-09-03 20:10:00|413.5|410.6|413.8|410.9|413.8|410.9|413.1|410.2|29
1725394500000|2024-09-03 20:15:00|413.9|411|413.4|410.5|413.9|411|413.1|410.2|269
1725394800000|2024-09-03 20:20:00|413.37|410.47|413.2|410.3|413.9|411|413.15|410.25|119
1725395100000|2024-09-03 20:25:00|413.1|410.2|412.5|409.6|413.1|410.2|412.5|409.6|70
1725395400000|2024-09-03 20:30:00|412.6|409.7|413.8|410.9|413.9|411|412.6|409.7|48
1725395700000|2024-09-03 20:35:00|413.9|411|413.65|410.75|414.1|411.2|413.64|410.74|230
1725396000000|2024-09-03 20:40:00|413.6|410.7|413.5|410.6|413.6|410.7|413.15|410.25|165
1725396300000|2024-09-03 20:45:00|413.55|410.65|413.25|410.35|413.75|410.85|413.15|410.25|38
1725396600000|2024-09-03 20:50:00|413.35|410.45|414.5|411.6|414.6|411.7|413.15|410.25|114
1725396900000|2024-09-03 20:55:00|414.53|411.63|415.06|412.16|415.25|412.35|414.53|411.63|261
1725397200000|2024-09-03 21:00:00|415.05|412.15|414.11|411.21|415.08|412.18|413.96|411.06|258
1725397500000|2024-09-03 21:05:00|414.09|411.19|414.45|411.55|414.81|411.91|413.91|411.01|143
1725397800000|2024-09-03 21:10:00|414.46|411.56|414.75|411.85|415.07|412.17|414.41|411.51|106
1725398100000|2024-09-03 21:15:00|414.71|411.81|414.44|411.54|415.36|412.46|414.4|411.5|157
1725398400000|2024-09-03 21:20:00|414.43|411.53|413.39|410.49|414.49|411.59|413.37|410.47|174
1725398700000|2024-09-03 21:25:00|413.4|410.5|412.79|409.89|413.4|410.5|412.6|409.7|264
1725399000000|2024-09-03 21:30:00|412.78|409.88|413.31|410.41|413.31|410.41|412.68|409.78|105
1725399300000|2024-09-03 21:35:00|413.38|410.48|412.76|409.86|413.38|410.48|412.76|409.86|42
1725399600000|2024-09-03 21:40:00|412.69|409.79|413.26|410.36|413.48|410.58|412.57|409.67|103
1725399900000|2024-09-03 21:45:00|413.25|410.35|413.69|410.79|413.73|410.83|413.25|410.35|39
1725400200000|2024-09-03 21:50:00|413.55|410.65|413.79|410.89|413.79|410.89|413.44|410.54|46
1725400500000|2024-09-03 21:55:00|413.78|410.88|414.58|411.68|414.83|411.93|413.76|410.86|181
1725400800000|2024-09-03 22:00:00|414.63|411.73|414.75|411.85|414.9|412|413.85|410.95|356
1725401100000|2024-09-03 22:05:00|414.74|411.84|414.05|411.15|414.9|412|413.65|410.75|412
1725401400000|2024-09-03 22:10:00|413.95|411.05|414.22|411.32|414.6|411.7|413.8|410.9|226
1725401700000|2024-09-03 22:15:00|414.19|411.29|414.4|411.5|414.5|411.6|413.75|410.85|59
1725402000000|2024-09-03 22:20:00|414.5|411.6|414.2|411.3|414.8|411.9|413.65|410.75|67
1725402300000|2024-09-03 22:25:00|414.15|411.25|413.9|411|414.15|411.25|413.85|410.95|8
1725402600000|2024-09-03 22:30:00|413.85|410.95|413.76|410.86|414|411.1|413.75|410.85|21
1725402900000|2024-09-03 22:35:00|413.77|410.87|412.8|409.9|413.77|410.87|412.8|409.9|42
1725403200000|2024-09-03 22:40:00|412.9|410|413|410.1|413.2|410.3|412.8|409.9|53
1725403500000|2024-09-03 22:45:00|412.9|410|413.5|410.6|413.65|410.75|412.9|410|192
1725403800000|2024-09-03 22:50:00|413.35|410.45|413|410.1|413.35|410.45|413|410.1|42
1725404100000|2024-09-03 22:55:00|412.95|410.05|412.35|409.45|413.15|410.25|412.3|409.4|125
1725404400000|2024-09-03 23:00:00|412.33|409.43|411.88|408.98|412.55|409.65|411.48|408.58|402
1725404700000|2024-09-03 23:05:00|411.9|409|410.7|407.8|412.05|409.15|410.7|407.8|264
1725405000000|2024-09-03 23:10:00|410.65|407.75|411.5|408.6|411.6|408.7|410.65|407.75|54
1725405300000|2024-09-03 23:15:00|411.4|408.5|411.35|408.45|411.7|408.8|411.1|408.2|230
1725405600000|2024-09-03 23:20:00|411.45|408.55|410.7|407.8|411.65|408.75|410.65|407.75|320
1725405900000|2024-09-03 23:25:00|410.75|407.85|410|407.1|410.8|407.9|409.77|406.87|223
1725406200000|2024-09-03 23:30:00|409.95|407.05|410.25|407.35|410.7|407.8|409.95|407.05|274
1725406500000|2024-09-03 23:35:00|410.2|407.3|410.02|407.12|410.25|407.35|409.7|406.8|248
1725406800000|2024-09-03 23:40:00|410.07|407.17|410.2|407.3|410.4|407.5|410|407.1|101
1725407100000|2024-09-03 23:45:00|410.15|407.25|409.2|406.3|410.15|407.25|409|406.1|60
1725407400000|2024-09-03 23:50:00|409.21|406.31|407.9|405|409.5|406.6|407.5|404.6|207
1725407700000|2024-09-03 23:55:00|407.85|404.95|407.8|404.9|408.8|405.9|407.1|404.2|466
1725408000000|2024-09-04 00:00:00|407.75|404.85|408.6|405.7|408.9|406|407.4|404.5|536
1725408300000|2024-09-04 00:05:00|408.55|405.65|409.5|406.6|409.65|406.75|408.3|405.4|615
1725408600000|2024-09-04 00:10:00|409.55|406.65|409.98|407.08|410.65|407.75|409.2|406.3|567
1725408900000|2024-09-04 00:15:00|409.99|407.09|410.5|407.6|410.7|407.8|409.8|406.9|571
1725409200000|2024-09-04 00:20:00|410.55|407.65|411.1|408.2|411.2|408.3|410.05|407.15|301
1725409500000|2024-09-04 00:25:00|411.15|408.25|409.98|407.08|411.2|408.3|409.88|406.98|121
1725409800000|2024-09-04 00:30:00|409.93|407.03|410.25|407.35|410.9|408|409.88|406.98|101
1725410100000|2024-09-04 00:35:00|410.35|407.45|409.2|406.3|410.5|407.6|408.9|406|138
1725410400000|2024-09-04 00:40:00|409.21|406.31|408.65|405.75|409.3|406.4|408.45|405.55|186
1725410700000|2024-09-04 00:45:00|408.6|405.7|409.1|406.2|409.35|406.45|408.5|405.6|163
1725411000000|2024-09-04 00:50:00|409.2|406.3|407.45|404.55|409.35|406.45|407.45|404.55|190
1725411300000|2024-09-04 00:55:00|407.4|404.5|403.45|400.55|407.4|404.5|402.55|399.65|559
1725411600000|2024-09-04 01:00:00|403.51|400.61|389.45|386.55|403.75|400.85|389.19|386.29|968
1725411900000|2024-09-04 01:05:00|389.34|386.44|392.35|389.45|395.4|392.5|388.95|386.05|757
1725412200000|2024-09-04 01:10:00|392.4|389.5|395|392.1|395.05|392.15|391.85|388.95|566
1725412500000|2024-09-04 01:15:00|394.95|392.05|394.15|391.25|394.95|392.05|392.5|389.6|529
1725412800000|2024-09-04 01:20:00|394.05|391.15|396|393.1|396.05|393.15|394.04|391.14|559
1725413100000|2024-09-04 01:25:00|396.05|393.15|396.3|393.4|396.9|394|395.8|392.9|460
1725413400000|2024-09-04 01:30:00|396.35|393.45|398.1|395.2|398.2|395.3|396.1|393.2|294
1725413700000|2024-09-04 01:35:00|398.11|395.21|398.95|396.05|399.4|396.5|397.9|395|300
1725414000000|2024-09-04 01:40:00|398.93|396.03|399.15|396.25|399.7|396.8|398.62|395.72|392
1725414300000|2024-09-04 01:45:00|399.1|396.2|400.1|397.2|400.1|397.2|398.85|395.95|209
1725414600000|2024-09-04 01:50:00|400.2|397.3|399.85|396.95|400.85|397.95|399.61|396.71|207
1725414900000|2024-09-04 01:55:00|399.8|396.9|399.26|396.36|399.9|397|398.96|396.06|307
1725415200000|2024-09-04 02:00:00|399.21|396.31|398.6|395.7|399.73|396.83|398.45|395.55|296
1725415500000|2024-09-04 02:05:00|398.5|395.6|399.35|396.45|400.35|397.45|398.28|395.38|482
1725415800000|2024-09-04 02:10:00|399.3|396.4|400.3|397.4|400.4|397.5|399.25|396.35|493
1725416100000|2024-09-04 02:15:00|400.35|397.45|401.02|398.12|401.55|398.65|400.3|397.4|241
1725416400000|2024-09-04 02:20:00|400.97|398.07|401.45|398.55|401.5|398.6|400.92|398.02|181
1725416700000|2024-09-04 02:25:00|401.4|398.5|400.84|397.94|401.5|398.6|400.5|397.6|151
1725417000000|2024-09-04 02:30:00|400.89|397.99|401.3|398.4|401.6|398.7|400.69|397.79|226
1725417300000|2024-09-04 02:35:00|401.35|398.45|401.11|398.21|401.5|398.6|400.89|397.99|110
1725417600000|2024-09-04 02:40:00|401.12|398.22|400.9|398|401.5|398.6|400.82|397.92|317
1725417900000|2024-09-04 02:45:00|400.85|397.95|401.1|398.2|401.3|398.4|400.3|397.4|262
1725418200000|2024-09-04 02:50:00|401.15|398.25|401.08|398.18|401.3|398.4|400.57|397.67|175
1725418500000|2024-09-04 02:55:00|401.03|398.13|400.55|397.65|401.25|398.35|400.4|397.5|185
1725418800000|2024-09-04 03:00:00|400.5|397.6|402.2|399.3|402.25|399.35|400.5|397.6|442
1725419100000|2024-09-04 03:05:00|402.15|399.25|402.65|399.75|402.65|399.75|402|399.1|178
1725419400000|2024-09-04 03:10:00|402.7|399.8|402.74|399.84|403.4|400.5|402.47|399.57|55
1725419700000|2024-09-04 03:15:00|402.75|399.85|403.7|400.8|403.7|400.8|402.55|399.65|220
1725420000000|2024-09-04 03:20:00|403.8|400.9|404.2|401.3|404.2|401.3|403.6|400.7|125
1725420300000|2024-09-04 03:25:00|404.25|401.35|405.29|402.39|405.3|402.4|404.2|401.3|57
1725420600000|2024-09-04 03:30:00|405.25|402.35|404.88|401.98|405.3|402.4|404.68|401.78|141
1725420900000|2024-09-04 03:35:00|404.83|401.93|404.55|401.65|405.3|402.4|404.4|401.5|319
1725421200000|2024-09-04 03:40:00|404.6|401.7|404.65|401.75|404.9|402|404.45|401.55|392
1725421500000|2024-09-04 03:45:00|404.6|401.7|405.2|402.3|405.3|402.4|404.6|401.7|270
1725421800000|2024-09-04 03:50:00|405.3|402.4|404.99|402.09|405.3|402.4|404.9|402|42
1725422100000|2024-09-04 03:55:00|404.97|402.07|405.25|402.35|405.38|402.48|404.92|402.02|97
1725422400000|2024-09-04 04:00:00|405.11|402.21|406|403.1|406.1|403.2|404.8|401.9|121
1725422700000|2024-09-04 04:05:00|405.95|403.05|406.06|403.16|406.48|403.58|405.44|402.54|85
1725423000000|2024-09-04 04:10:00|406|403.1|406.75|403.85|406.75|403.85|405.6|402.7|93
1725423300000|2024-09-04 04:15:00|406.7|403.8|405.95|403.05|406.7|403.8|405.9|403|153
1725423600000|2024-09-04 04:20:00|406|403.1|405.39|402.49|406|403.1|405.39|402.49|247
1725423900000|2024-09-04 04:25:00|405.44|402.54|404.8|401.9|405.54|402.64|404.72|401.82|121
1725424200000|2024-09-04 04:30:00|404.89|401.99|405.9|403|406.2|403.3|404.89|401.99|115
1725424500000|2024-09-04 04:35:00|405.84|402.94|406.4|403.5|406.5|403.6|405.7|402.8|70
1725424800000|2024-09-04 04:40:00|406.35|403.45|406.21|403.31|406.9|404|406.21|403.31|236
1725425100000|2024-09-04 04:45:00|406.3|403.4|406.9|404|406.9|404|406.05|403.15|83
1725425400000|2024-09-04 04:50:00|406.8|403.9|407.38|404.48|407.4|404.5|406.8|403.9|157
1725425700000|2024-09-04 04:55:00|407.33|404.43|407.4|404.5|407.4|404.5|407.2|404.3|201
1725426000000|2024-09-04 05:00:00|407.35|404.45|406.31|403.41|407.35|404.45|406.31|403.41|199
1725426300000|2024-09-04 05:05:00|406.3|403.4|406.2|403.3|406.8|403.9|406|403.1|69
1725426600000|2024-09-04 05:10:00|406.1|403.2|405.85|402.95|406.5|403.6|405.75|402.85|195
1725426900000|2024-09-04 05:15:00|405.75|402.85|405.65|402.75|406.1|403.2|405.4|402.5|302
1725427200000|2024-09-04 05:20:00|405.6|402.7|406.18|403.28|406.25|403.35|405.4|402.5|413
1725427500000|2024-09-04 05:25:00|406.2|403.3|407.45|404.55|407.75|404.85|406.2|403.3|388
1725427800000|2024-09-04 05:30:00|407.42|404.52|407.2|404.3|408.4|405.5|407.2|404.3|263
1725428100000|2024-09-04 05:35:00|407.3|404.4|406.4|403.5|407.3|404.4|406.2|403.3|48
1725428400000|2024-09-04 05:40:00|406.2|403.3|407.5|404.6|408.1|405.2|405.9|403|447
1725428700000|2024-09-04 05:45:00|407.4|404.5|406.38|403.48|408|405.1|406.3|403.4|490
1725429000000|2024-09-04 05:50:00|406.4|403.5|405.58|402.68|406.85|403.95|405.15|402.25|435
1725429300000|2024-09-04 05:55:00|405.6|402.7|405.1|402.2|405.95|403.05|405.1|402.2|525
1725429600000|2024-09-04 06:00:00|405.2|402.3|406.25|403.35|406.9|404|405.1|402.2|72
1725429900000|2024-09-04 06:05:00|406.1|403.2|406.25|403.35|407.75|404.85|405.9|403|640
1725430200000|2024-09-04 06:10:00|406.3|403.4|406.25|403.35|407|404.1|406|403.1|481
1725430500000|2024-09-04 06:15:00|406.22|403.32|406|403.1|406.55|403.65|405.95|403.05|508
1725430800000|2024-09-04 06:20:00|406.05|403.15|407.2|404.3|407.3|404.4|405.8|402.9|354
1725431100000|2024-09-04 06:25:00|407.25|404.35|408.5|405.6|408.5|405.6|407.2|404.3|151
1725431400000|2024-09-04 06:30:00|408.45|405.55|407.03|404.13|408.5|405.6|406.65|403.75|551
1725431700000|2024-09-04 06:35:00|407|404.1|407.5|404.6|407.65|404.75|406.9|404|440
1725432000000|2024-09-04 06:40:00|407.45|404.55|406.58|403.68|407.5|404.6|406.38|403.48|318
1725432300000|2024-09-04 06:45:00|406.55|403.65|407.3|404.4|407.55|404.65|406.53|403.63|424
1725432600000|2024-09-04 06:50:00|407.25|404.35|407.5|404.6|408.05|405.15|407.1|404.2|50
1725432900000|2024-09-04 06:55:00|407.55|404.65|406.35|403.45|407.6|404.7|406.1|403.2|123
1725433200000|2024-09-04 07:00:00|406.45|403.55|407.25|404.35|407.61|404.71|406.2|403.3|497
1725433500000|2024-09-04 07:05:00|407.2|404.3|408.3|405.4|408.3|405.4|407.05|404.15|239
1725433800000|2024-09-04 07:10:00|408.4|405.5|408.75|405.85|409.05|406.15|408.1|405.2|104
1725434100000|2024-09-04 07:15:00|408.7|405.8|408.4|405.5|408.7|405.8|407.8|404.9|302
1725434400000|2024-09-04 07:20:00|408.39|405.49|407.35|404.45|408.45|405.55|407.2|404.3|355
1725434700000|2024-09-04 07:25:00|407.37|404.47|406.85|403.95|407.68|404.78|406.8|403.9|160
1725435000000|2024-09-04 07:30:00|406.81|403.91|407.65|404.75|407.9|405|406.62|403.72|156
1725435300000|2024-09-04 07:35:00|407.6|404.7|408.13|405.23|408.5|405.6|407.3|404.4|416
1725435600000|2024-09-04 07:40:00|408.15|405.25|410.07|407.17|410.6|407.7|408.05|405.15|467
1725435900000|2024-09-04 07:45:00|410.17|407.27|410|407.1|410.5|407.6|408.65|405.75|423
1725436200000|2024-09-04 07:50:00|409.95|407.05|409.61|406.71|410.05|407.15|408.9|406|222
1725436500000|2024-09-04 07:55:00|409.6|406.7|409.88|406.98|410.3|407.4|408.92|406.02|142
1725436800000|2024-09-04 08:00:00|409.83|406.93|410.3|407.4|410.35|407.45|409.4|406.5|385
1725437100000|2024-09-04 08:05:00|410.35|407.45|409.4|406.5|410.35|407.45|409.4|406.5|197
1725437400000|2024-09-04 08:10:00|409.44|406.54|409.2|406.3|409.44|406.54|408.51|405.61|127
1725437700000|2024-09-04 08:15:00|409.25|406.35|409.65|406.75|409.7|406.8|408.8|405.9|196
1725438000000|2024-09-04 08:20:00|409.7|406.8|409.21|406.31|409.85|406.95|409.02|406.12|334
1725438300000|2024-09-04 08:25:00|409.24|406.34|409.92|407.02|409.92|407.02|409.14|406.24|159
1725438600000|2024-09-04 08:30:00|409.9|407|409.32|406.42|410.33|407.43|409.27|406.37|236
1725438900000|2024-09-04 08:35:00|409.27|406.37|408.71|405.81|409.37|406.47|408.59|405.69|215
1725439200000|2024-09-04 08:40:00|408.76|405.86|407.53|404.63|408.76|405.86|407.51|404.61|189
1725439500000|2024-09-04 08:45:00|407.58|404.68|407.8|404.9|408.07|405.17|407.47|404.57|235
1725439800000|2024-09-04 08:50:00|407.82|404.92|408.5|405.6|408.5|405.6|407.82|404.92|170
1725440100000|2024-09-04 08:55:00|408.51|405.61|408.52|405.62|408.7|405.8|408.2|405.3|61
1725440400000|2024-09-04 09:00:00|408.48|405.58|408.9|406|409.2|406.3|408.12|405.22|440
1725440700000|2024-09-04 09:05:00|408.95|406.05|408.77|405.87|409|406.1|408|405.1|269
1725441000000|2024-09-04 09:10:00|408.72|405.82|408.3|405.4|408.77|405.87|408.2|405.3|103
1725441300000|2024-09-04 09:15:00|408.34|405.44|407.72|404.82|408.34|405.44|407.52|404.62|140
1725441600000|2024-09-04 09:20:00|407.63|404.73|408.39|405.49|408.65|405.75|407.63|404.73|122
1725441900000|2024-09-04 09:25:00|408.35|405.45|408.45|405.55|408.45|405.55|408.27|405.37|39
1725442200000|2024-09-04 09:30:00|408.4|405.5|408.09|405.19|408.5|405.6|407.73|404.83|94
1725442500000|2024-09-04 09:35:00|408.1|405.2|408|405.1|408.18|405.28|407.5|404.6|102
1725442800000|2024-09-04 09:40:00|407.95|405.05|407.95|405.05|408.43|405.53|407.76|404.86|138
1725443100000|2024-09-04 09:45:00|407.96|405.06|407.14|404.24|408.54|405.64|407.1|404.2|219
1725443400000|2024-09-04 09:50:00|407.1|404.2|406.6|403.7|407.21|404.31|406.5|403.6|136
1725443700000|2024-09-04 09:55:00|406.61|403.71|406.23|403.33|407.11|404.21|406.19|403.29|102
1725444000000|2024-09-04 10:00:00|406.25|403.35|406.66|403.76|406.82|403.92|406.01|403.11|145
1725444300000|2024-09-04 10:05:00|406.68|403.78|405.7|402.8|406.98|404.08|405.7|402.8|123
1725444600000|2024-09-04 10:10:00|405.76|402.86|405.63|402.73|405.9|403|405.47|402.57|99
1725444900000|2024-09-04 10:15:00|405.65|402.75|404.95|402.05|405.8|402.9|404.72|401.82|205
1725445200000|2024-09-04 10:20:00|404.9|402|404.97|402.07|405.32|402.42|404.55|401.65|168
1725445500000|2024-09-04 10:25:00|405.02|402.12|405.88|402.98|406.46|403.56|405|402.1|121
1725445800000|2024-09-04 10:30:00|405.87|402.97|405.24|402.34|406.13|403.23|405.03|402.13|355
1725446100000|2024-09-04 10:35:00|405.25|402.35|405.05|402.15|405.48|402.58|404.94|402.04|233
1725446400000|2024-09-04 10:40:00|405.07|402.17|404.19|401.29|405.23|402.33|403.7|400.8|204
1725446700000|2024-09-04 10:45:00|404.17|401.27|403.56|400.66|404.55|401.65|403.31|400.41|321
1725447000000|2024-09-04 10:50:00|403.51|400.61|403.41|400.51|403.8|400.9|403.36|400.46|207
1725447300000|2024-09-04 10:55:00|403.46|400.56|402.93|400.03|404|401.1|402.93|400.03|274
1725447600000|2024-09-04 11:00:00|402.92|400.02|403|400.1|403.7|400.8|402.8|399.9|274
1725447900000|2024-09-04 11:05:00|403.05|400.15|404.31|401.41|404.37|401.47|403.05|400.15|127
1725448200000|2024-09-04 11:10:00|404.36|401.46|403.75|400.85|404.7|401.8|403.56|400.66|157
1725448500000|2024-09-04 11:15:00|403.76|400.86|403.6|400.7|404.25|401.35|403|400.1|263
1725448800000|2024-09-04 11:20:00|403.61|400.71|403.4|400.5|403.78|400.88|403.25|400.35|234
1725449100000|2024-09-04 11:25:00|403.42|400.52|403.65|400.75|403.8|400.9|403.1|400.2|156
1725449400000|2024-09-04 11:30:00|403.68|400.78|404.04|401.14|404.8|401.9|403.65|400.75|363
1725449700000|2024-09-04 11:35:00|404.02|401.12|404.12|401.22|404.55|401.65|403.77|400.87|271
1725450000000|2024-09-04 11:40:00|404.1|401.2|403.85|400.95|404.12|401.22|403.47|400.57|265
1725450300000|2024-09-04 11:45:00|403.8|400.9|402.92|400.02|404|401.1|402.9|400|183
1725450600000|2024-09-04 11:50:00|402.97|400.07|403.31|400.41|403.31|400.41|402.9|400|87
1725450900000|2024-09-04 11:55:00|403.21|400.31|403.01|400.11|403.21|400.31|403.01|400.11|9
1725451200000|2024-09-04 12:00:00|402.91|400.01|403.73|400.83|403.99|401.09|402.91|400.01|141
1725451500000|2024-09-04 12:05:00|403.75|400.85|403.5|400.6|404.3|401.4|403.1|400.2|287
1725451800000|2024-09-04 12:10:00|403.52|400.62|402.3|399.4|403.7|400.8|402.18|399.28|123
1725452100000|2024-09-04 12:15:00|402.28|399.38|403.15|400.25|403.3|400.4|402.1|399.2|162
1725452400000|2024-09-04 12:20:00|403.3|400.4|403.59|400.69|403.63|400.73|402.9|400|90
1725452700000|2024-09-04 12:25:00|403.6|400.7|403.77|400.87|403.9|401|402.8|399.9|172
1725453000000|2024-09-04 12:30:00|403.79|400.89|403.01|400.11|404|401.1|402.82|399.92|228
1725453300000|2024-09-04 12:35:00|403|400.1|403.75|400.85|404.1|401.2|402.99|400.09|182
1725453600000|2024-09-04 12:40:00|403.74|400.84|405.3|402.4|405.3|402.4|403.74|400.84|262
1725453900000|2024-09-04 12:45:00|405.25|402.35|405.35|402.45|406.1|403.2|405.15|402.25|427
1725454200000|2024-09-04 12:50:00|405.3|402.4|404.86|401.96|405.5|402.6|404.41|401.51|334
1725454500000|2024-09-04 12:55:00|404.9|402|404.25|401.35|405.3|402.4|404.25|401.35|340
1725454800000|2024-09-04 13:00:00|404.26|401.36|403.5|400.6|404.43|401.53|403.5|400.6|184
1725455100000|2024-09-04 13:05:00|403.45|400.55|402.74|399.84|403.5|400.6|402.5|399.6|193
1725455400000|2024-09-04 13:10:00|402.7|399.8|403.93|401.03|403.99|401.09|402.7|399.8|292
1725455700000|2024-09-04 13:15:00|403.88|400.98|404|401.1|404.03|401.13|403.6|400.7|84
1725456000000|2024-09-04 13:20:00|403.97|401.07|403.47|400.57|403.97|401.07|403.08|400.18|196
1725456300000|2024-09-04 13:25:00|403.42|400.52|403.05|400.15|403.47|400.57|402.65|399.75|248
1725456600000|2024-09-04 13:30:00|403.1|400.2|404.9|402|405|402.1|402.5|399.6|217
1725456900000|2024-09-04 13:35:00|404.95|402.05|402.65|399.75|404.95|402.05|402.49|399.59|591
1725457200000|2024-09-04 13:40:00|402.7|399.8|402.9|400|404.25|401.35|402.69|399.79|518
1725457500000|2024-09-04 13:45:00|403|400.1|403.68|400.78|403.95|401.05|402.58|399.68|524
1725457800000|2024-09-04 13:50:00|403.65|400.75|403.39|400.49|404.2|401.3|402.95|400.05|523
1725458100000|2024-09-04 13:55:00|403.41|400.51|404.1|401.2|404.45|401.55|403.3|400.4|187
1725458400000|2024-09-04 14:00:00|404|401.1|403|400.1|404|401.1|402.6|399.7|249
1725458700000|2024-09-04 14:05:00|402.95|400.05|405.6|402.7|405.6|402.7|402.21|399.31|491
1725459000000|2024-09-04 14:10:00|405.55|402.65|405.16|402.26|406.15|403.25|404.49|401.59|622
1725459300000|2024-09-04 14:15:00|405.14|402.24|403.55|400.65|406.15|403.25|403.4|400.5|599
1725459600000|2024-09-04 14:20:00|403.5|400.6|403.2|400.3|403.95|401.05|402.72|399.82|558
1725459900000|2024-09-04 14:25:00|403.25|400.35|403|400.1|403.45|400.55|402.17|399.27|454
1725460200000|2024-09-04 14:30:00|403.25|400.35|405|402.1|405|402.1|402.9|400|507
1725460500000|2024-09-04 14:35:00|404.95|402.05|406|403.1|406.4|403.5|404.11|401.21|597
1725460800000|2024-09-04 14:40:00|405.91|403.01|408.72|405.82|408.97|406.07|405.8|402.9|279
1725461100000|2024-09-04 14:45:00|408.75|405.85|409.4|406.5|409.4|406.5|407.99|405.09|430
1725461400000|2024-09-04 14:50:00|409.35|406.45|414.81|411.91|416.49|413.59|408.95|406.05|674
1725461700000|2024-09-04 14:55:00|414.88|411.98|414.47|411.57|415.75|412.85|413.17|410.27|676
1725462000000|2024-09-04 15:00:00|414.55|411.65|415.19|412.29|416.17|413.27|414.33|411.43|802
1725462300000|2024-09-04 15:05:00|415.14|412.24|414.35|411.45|416.25|413.35|413.98|411.08|599
1725462600000|2024-09-04 15:10:00|414.4|411.5|412.4|409.5|414.62|411.72|412.1|409.2|447
1725462900000|2024-09-04 15:15:00|412.38|409.48|413.08|410.18|413.4|410.5|411.39|408.49|574
1725463200000|2024-09-04 15:20:00|413.1|410.2|414.8|411.9|414.92|412.02|413.03|410.13|546
1725463500000|2024-09-04 15:25:00|414.75|411.85|413.2|410.3|414.75|411.85|413.2|410.3|243
1725463800000|2024-09-04 15:30:00|413.25|410.35|414.4|411.5|414.5|411.6|412.64|409.74|219
1725464100000|2024-09-04 15:35:00|414.3|411.4|413.5|410.6|415.23|412.33|413.36|410.46|454
1725464400000|2024-09-04 15:40:00|413.54|410.64|414.03|411.13|414.25|411.35|413.02|410.12|350
1725464700000|2024-09-04 15:45:00|414.09|411.19|415.49|412.59|416.47|413.57|414.09|411.19|529
1725465000000|2024-09-04 15:50:00|415.58|412.68|416.92|414.02|417.3|414.4|415.08|412.18|426
1725465300000|2024-09-04 15:55:00|416.94|414.04|417.35|414.45|417.9|415|416.5|413.6|388
1725465600000|2024-09-04 16:00:00|417.5|414.6|417.52|414.62|419.43|416.53|417.13|414.23|527
1725465900000|2024-09-04 16:05:00|417.55|414.65|417.17|414.27|417.55|414.65|415.78|412.88|495
1725466200000|2024-09-04 16:10:00|417.14|414.24|415.93|413.03|417.36|414.46|415.64|412.74|505
1725466500000|2024-09-04 16:15:00|415.95|413.05|417.25|414.35|417.4|414.5|415.62|412.72|537
1725466800000|2024-09-04 16:20:00|417.3|414.4|418.62|415.72|419.3|416.4|417.04|414.14|796
1725467100000|2024-09-04 16:25:00|418.57|415.67|419.8|416.9|419.8|416.9|418.34|415.44|637
1725467400000|2024-09-04 16:30:00|419.47|416.57|420.6|417.7|421.3|418.4|419.46|416.56|726
1725467700000|2024-09-04 16:35:00|420.55|417.65|419.65|416.75|421.05|418.15|419.54|416.64|591
1725468000000|2024-09-04 16:40:00|419.54|416.64|418.84|415.94|420.1|417.2|418.5|415.6|346
1725468300000|2024-09-04 16:45:00|418.83|415.93|419.24|416.34|420.24|417.34|418.6|415.7|373
1725468600000|2024-09-04 16:50:00|419.21|416.31|419.95|417.05|420.2|417.3|418.71|415.81|424
1725468900000|2024-09-04 16:55:00|420|417.1|419.25|416.35|420|417.1|418.77|415.87|440
1725469200000|2024-09-04 17:00:00|419.22|416.32|417.92|415.02|419.38|416.48|417.45|414.55|408
1725469500000|2024-09-04 17:05:00|417.95|415.05|417.3|414.4|418.4|415.5|417.12|414.22|308
1725469800000|2024-09-04 17:10:00|417.22|414.32|417.75|414.85|418.65|415.75|417.18|414.28|423
1725470100000|2024-09-04 17:15:00|417.7|414.8|417.7|414.8|417.95|415.05|416.85|413.95|463
1725470400000|2024-09-04 17:20:00|417.68|414.78|417.3|414.4|418.5|415.6|417.2|414.3|361
1725470700000|2024-09-04 17:25:00|417.25|414.35|417|414.1|417.8|414.9|416.39|413.49|382
1725471000000|2024-09-04 17:30:00|416.98|414.08|416.6|413.7|417.35|414.45|416.3|413.4|350
1725471300000|2024-09-04 17:35:00|416.61|413.71|415.67|412.77|417|414.1|415.45|412.55|145
1725471600000|2024-09-04 17:40:00|415.7|412.8|415.53|412.63|416.8|413.9|415.51|412.61|312
1725471900000|2024-09-04 17:45:00|415.58|412.68|416.35|413.45|416.45|413.55|415.58|412.68|368
1725472200000|2024-09-04 17:50:00|416.25|413.35|415.4|412.5|416.4|413.5|414.75|411.85|396
1725472500000|2024-09-04 17:55:00|415.35|412.45|414.93|412.03|415.45|412.55|414.83|411.93|438
1725472800000|2024-09-04 18:00:00|414.85|411.95|414.11|411.21|415.05|412.15|413.97|411.07|287
1725473100000|2024-09-04 18:05:00|414.04|411.14|413.95|411.05|414.48|411.58|413.52|410.62|237
1725473400000|2024-09-04 18:10:00|413.94|411.04|415.03|412.13|415.16|412.26|413.77|410.87|172
1725473700000|2024-09-04 18:15:00|415.05|412.15|415.15|412.25|415.8|412.9|414.85|411.95|348
1725474000000|2024-09-04 18:20:00|415.1|412.2|412.95|410.05|415.2|412.3|412.3|409.4|441
1725474300000|2024-09-04 18:25:00|412.9|410|413.6|410.7|413.72|410.82|412.9|410|184
1725474600000|2024-09-04 18:30:00|413.55|410.65|413.5|410.6|414.5|411.6|413.34|410.44|196
1725474900000|2024-09-04 18:35:00|413.4|410.5|412.05|409.15|413.45|410.55|411.6|408.7|520
1725475200000|2024-09-04 18:40:00|412.1|409.2|411.38|408.48|412.7|409.8|411.25|408.35|419
1725475500000|2024-09-04 18:45:00|411.3|408.4|412.95|410.05|413.4|410.5|411.3|408.4|454
1725475800000|2024-09-04 18:50:00|413|410.1|412.65|409.75|413.4|410.5|412.2|409.3|372
1725476100000|2024-09-04 18:55:00|412.6|409.7|412.03|409.13|412.9|410|411.78|408.88|163
1725476400000|2024-09-04 19:00:00|412.08|409.18|412.88|409.98|413.03|410.13|411.6|408.7|259
1725476700000|2024-09-04 19:05:00|412.89|409.99|413.14|410.24|413.53|410.63|412.6|409.7|164
1725477000000|2024-09-04 19:10:00|413.12|410.22|413.5|410.6|413.5|410.6|412.74|409.84|198
1725477300000|2024-09-04 19:15:00|413.45|410.55|413.08|410.18|413.9|411|413|410.1|219
1725477600000|2024-09-04 19:20:00|413.1|410.2|413.52|410.62|414.1|411.2|413.1|410.2|269
1725477900000|2024-09-04 19:25:00|413.5|410.6|413.07|410.17|413.53|410.63|412.6|409.7|205
1725478200000|2024-09-04 19:30:00|413.02|410.12|412.3|409.4|413.35|410.45|412.04|409.14|277
1725478500000|2024-09-04 19:35:00|412.25|409.35|412.55|409.65|412.65|409.75|412.05|409.15|292
1725478800000|2024-09-04 19:40:00|412.6|409.7|412.9|410|413.1|410.2|412.3|409.4|374
1725479100000|2024-09-04 19:45:00|412.8|409.9|413.2|410.3|413.25|410.35|412.19|409.29|383
1725479400000|2024-09-04 19:50:00|413.25|410.35|412.9|410|413.45|410.55|412.7|409.8|410
1725479700000|2024-09-04 19:55:00|412.85|409.95|413.7|410.8|414.14|411.24|412.85|409.95|247
1725480000000|2024-09-04 20:00:00|413.71|410.81|414.8|411.9|414.9|412|413.7|410.8|118
1725480300000|2024-09-04 20:05:00|414.75|411.85|415.32|412.42|415.35|412.45|414.6|411.7|48
1725480600000|2024-09-04 20:10:00|415.34|412.44|414.7|411.8|415.5|412.6|414.35|411.45|135
1725480900000|2024-09-04 20:15:00|414.75|411.85|413.9|411|415.05|412.15|413.83|410.93|104
1725481200000|2024-09-04 20:20:00|413.91|411.01|413.42|410.52|414.1|411.2|413.35|410.45|76
1725481500000|2024-09-04 20:25:00|413.4|410.5|413.6|410.7|413.73|410.83|413.2|410.3|55
1725481800000|2024-09-04 20:30:00|413.7|410.8|414.85|411.95|414.95|412.05|413.6|410.7|306
1725482100000|2024-09-04 20:35:00|414.9|412|414.4|411.5|414.95|412.05|414.12|411.22|114
1725482400000|2024-09-04 20:40:00|414.45|411.55|415|412.1|415|412.1|414.45|411.55|68
1725482700000|2024-09-04 20:45:00|415.09|412.19|415.4|412.5|415.6|412.7|414.9|412|166
1725483000000|2024-09-04 20:50:00|415.35|412.45|415.01|412.11|415.55|412.65|414.6|411.7|194
1725483300000|2024-09-04 20:55:00|415|412.1|415.85|412.95|416.05|413.15|414.95|412.05|94
1725483600000|2024-09-04 21:00:00|415.83|412.93|415.94|413.04|416.64|413.74|415.83|412.93|276
1725483900000|2024-09-04 21:05:00|415.99|413.09|416|413.1|416.18|413.28|415.61|412.71|161
1725484200000|2024-09-04 21:10:00|416.01|413.11|416.45|413.55|416.5|413.6|416.01|413.11|125
1725484500000|2024-09-04 21:15:00|416.47|413.57|417.51|414.61|417.54|414.64|416.43|413.53|167
1725484800000|2024-09-04 21:20:00|417.48|414.58|416.74|413.84|417.48|414.58|416.74|413.84|70
1725485100000|2024-09-04 21:25:00|416.66|413.76|417.61|414.71|417.67|414.77|416.48|413.58|126
1725485400000|2024-09-04 21:30:00|417.6|414.7|417.46|414.56|417.97|415.07|417.43|414.53|188
1725485700000|2024-09-04 21:35:00|417.48|414.58|418.12|415.22|418.14|415.24|417.23|414.33|196
1725486000000|2024-09-04 21:40:00|418.09|415.19|418.26|415.36|418.41|415.51|418.09|415.19|70
1725486300000|2024-09-04 21:45:00|418.25|415.35|418.25|415.35|418.32|415.42|418.04|415.14|101
1725486600000|2024-09-04 21:50:00|418.27|415.37|418.9|416|418.91|416.01|418.25|415.35|129
1725486900000|2024-09-04 21:55:00|418.89|415.99|418.2|415.3|418.9|416|418.2|415.3|41
1725487200000|2024-09-04 22:00:00|418.3|415.4|418.48|415.58|419.34|416.44|418.25|415.35|205
1725487500000|2024-09-04 22:05:00|418.5|415.6|418.82|415.92|419.35|416.45|418.4|415.5|163
1725487800000|2024-09-04 22:10:00|418.76|415.86|419.47|416.57|419.47|416.57|418.7|415.8|139
1725488100000|2024-09-04 22:15:00|419.51|416.61|419.25|416.35|419.6|416.7|418.35|415.45|184
1725488400000|2024-09-04 22:20:00|419.23|416.33|418.2|415.3|419.56|416.66|418.1|415.2|312
1725488700000|2024-09-04 22:25:00|418.1|415.2|417.74|414.84|418.45|415.55|417.52|414.62|189
1725489000000|2024-09-04 22:30:00|417.73|414.83|418.75|415.85|418.85|415.95|417.73|414.83|275
1725489300000|2024-09-04 22:35:00|418.7|415.8|414.1|411.2|419.2|416.3|413.43|410.53|162
1725489600000|2024-09-04 22:40:00|414.05|411.15|412.8|409.9|414.7|411.8|412.75|409.85|227
1725489900000|2024-09-04 22:45:00|412.78|409.88|413.6|410.7|414.2|411.3|412.45|409.55|202
1725490200000|2024-09-04 22:50:00|413.53|410.63|414.3|411.4|414.35|411.45|413.44|410.54|169
1725490500000|2024-09-04 22:55:00|414.35|411.45|414.35|411.45|414.6|411.7|414.1|411.2|245
1725490800000|2024-09-04 23:00:00|414.3|411.4|414.46|411.56|414.6|411.7|414.05|411.15|231
1725491100000|2024-09-04 23:05:00|414.41|411.51|414.68|411.78|414.8|411.9|414.19|411.29|266
1725491400000|2024-09-04 23:10:00|414.69|411.79|414.52|411.62|414.9|412|414.48|411.58|175
1725491700000|2024-09-04 23:15:00|414.5|411.6|414.6|411.7|414.6|411.7|414|411.1|203
1725492000000|2024-09-04 23:20:00|414.65|411.75|413.45|410.55|414.65|411.75|413.45|410.55|146
1725492300000|2024-09-04 23:25:00|413.4|410.5|413.5|410.6|413.6|410.7|413.14|410.24|149
1725492600000|2024-09-04 23:30:00|413.49|410.59|413.6|410.7|413.8|410.9|413.22|410.32|155
1725492900000|2024-09-04 23:35:00|413.55|410.65|412.8|409.9|413.75|410.85|412.8|409.9|49
1725493200000|2024-09-04 23:40:00|412.85|409.95|412.8|409.9|413.35|410.45|412.56|409.66|84
1725493500000|2024-09-04 23:45:00|412.81|409.91|411.51|408.61|412.9|410|411.35|408.45|91
1725493800000|2024-09-04 23:50:00|411.5|408.6|412.6|409.7|412.65|409.75|411.46|408.56|197
1725494100000|2024-09-04 23:55:00|412.65|409.75|412.7|409.8|412.8|409.9|412.41|409.51|27
1725494400000|2024-09-05 00:00:00|412.61|409.71|412.4|409.5|412.66|409.76|411.92|409.02|35
1725494700000|2024-09-05 00:05:00|412.45|409.55|412.54|409.64|412.7|409.8|412.22|409.32|167
1725495000000|2024-09-05 00:10:00|412.52|409.62|412.65|409.75|413|410.1|412.45|409.55|226
1725495300000|2024-09-05 00:15:00|412.6|409.7|412.9|410|413.1|410.2|412.37|409.47|280
1725495600000|2024-09-05 00:20:00|412.99|410.09|413.25|410.35|413.6|410.7|412.75|409.85|288
1725495900000|2024-09-05 00:25:00|413.28|410.38|413.84|410.94|414.15|411.25|413.25|410.35|396
1725496200000|2024-09-05 00:30:00|413.83|410.93|412.67|409.77|413.84|410.94|412.6|409.7|320
1725496500000|2024-09-05 00:35:00|412.65|409.75|412.5|409.6|412.95|410.05|412.11|409.21|65
1725496800000|2024-09-05 00:40:00|412.45|409.55|412.35|409.45|412.55|409.65|412.2|409.3|247
1725497100000|2024-09-05 00:45:00|412.4|409.5|412.2|409.3|412.5|409.6|412.1|409.2|74
1725497400000|2024-09-05 00:50:00|412.25|409.35|411.67|408.77|412.55|409.65|411.5|408.6|77
1725497700000|2024-09-05 00:55:00|411.66|408.76|410.6|407.7|411.67|408.77|410.53|407.63|183
1725498000000|2024-09-05 01:00:00|410.58|407.68|410.27|407.37|410.62|407.72|410.14|407.24|173
1725498300000|2024-09-05 01:05:00|410.32|407.42|410.45|407.55|410.65|407.75|410.19|407.29|228
1725498600000|2024-09-05 01:10:00|410.5|407.6|410.1|407.2|410.55|407.65|410.1|407.2|158
1725498900000|2024-09-05 01:15:00|410.15|407.25|410.1|407.2|410.4|407.5|409.7|406.8|45
1725499200000|2024-09-05 01:20:00|410.05|407.15|410.6|407.7|410.6|407.7|409.91|407.01|49
1725499500000|2024-09-05 01:25:00|410.5|407.6|411.05|408.15|411.2|408.3|410.3|407.4|99
1725499800000|2024-09-05 01:30:00|411|408.1|412.45|409.55|412.5|409.6|411|408.1|273
1725500100000|2024-09-05 01:35:00|412.4|409.5|412.35|409.45|412.55|409.65|411.35|408.45|246
1725500400000|2024-09-05 01:40:00|412.4|409.5|412.05|409.15|412.55|409.65|412.05|409.15|310
1725500700000|2024-09-05 01:45:00|412|409.1|412.15|409.25|412.8|409.9|411.95|409.05|421
1725501000000|2024-09-05 01:50:00|412.2|409.3|411.65|408.75|412.2|409.3|411.25|408.35|449
1725501300000|2024-09-05 01:55:00|411.63|408.73|411.4|408.5|412.15|409.25|411.35|408.45|348
1725501600000|2024-09-05 02:00:00|411.44|408.54|411.15|408.25|412.05|409.15|411.15|408.25|202
1725501900000|2024-09-05 02:05:00|411.2|408.3|410.2|407.3|411.4|408.5|409.8|406.9|172
1725502200000|2024-09-05 02:10:00|410.15|407.25|409|406.1|410.15|407.25|409|406.1|62
1725502500000|2024-09-05 02:15:00|409.02|406.12|409.6|406.7|409.65|406.75|408.5|405.6|243
1725502800000|2024-09-05 02:20:00|409.65|406.75|409.6|406.7|410|407.1|409.3|406.4|49
1725503100000|2024-09-05 02:25:00|409.55|406.65|409.17|406.27|409.65|406.75|409|406.1|61
1725503400000|2024-09-05 02:30:00|409.15|406.25|408.85|405.95|409.5|406.6|408.44|405.54|121
1725503700000|2024-09-05 02:35:00|408.79|405.89|408.8|405.9|408.95|406.05|408.52|405.62|216
1725504000000|2024-09-05 02:40:00|408.75|405.85|408.75|405.85|408.85|405.95|408.32|405.42|230
1725504300000|2024-09-05 02:45:00|408.8|405.9|408.4|405.5|409.2|406.3|408.4|405.5|138
1725504600000|2024-09-05 02:50:00|408.42|405.52|407.65|404.75|408.88|405.98|407.35|404.45|143
1725504900000|2024-09-05 02:55:00|407.6|404.7|407.51|404.61|407.96|405.06|407.3|404.4|81
1725505200000|2024-09-05 03:00:00|407.5|404.6|407.25|404.35|407.5|404.6|406.8|403.9|51
1725505500000|2024-09-05 03:05:00|407.2|404.3|404.95|402.05|407.4|404.5|404.13|401.23|455
1725505800000|2024-09-05 03:10:00|404.94|402.04|404.7|401.8|405.5|402.6|403.88|400.98|487
1725506100000|2024-09-05 03:15:00|404.65|401.75|403.92|401.02|405.2|402.3|403.89|400.99|400
1725506400000|2024-09-05 03:20:00|403.9|401|403.99|401.09|404.4|401.5|403.82|400.92|438
1725506700000|2024-09-05 03:25:00|404|401.1|404.25|401.35|404.75|401.85|403.95|401.05|436
1725507000000|2024-09-05 03:30:00|404.3|401.4|403.38|400.48|404.4|401.5|403.3|400.4|445
1725507300000|2024-09-05 03:35:00|403.4|400.5|402.95|400.05|403.95|401.05|402.65|399.75|373
1725507600000|2024-09-05 03:40:00|403|400.1|404|401.1|404.1|401.2|402.95|400.05|286
1725507900000|2024-09-05 03:45:00|403.98|401.08|403.76|400.86|404.2|401.3|403.46|400.56|194
1725508200000|2024-09-05 03:50:00|403.81|400.91|402.96|400.06|403.85|400.95|402.89|399.99|79
1725508500000|2024-09-05 03:55:00|402.91|400.01|403.2|400.3|403.55|400.65|402.9|400|78
1725508800000|2024-09-05 04:00:00|403.15|400.25|403.3|400.4|403.45|400.55|402.55|399.65|246
1725509100000|2024-09-05 04:05:00|403.25|400.35|404.1|401.2|404.2|401.3|403.25|400.35|176
1725509400000|2024-09-05 04:10:00|404.15|401.25|404.7|401.8|404.7|401.8|404.1|401.2|159
1725509700000|2024-09-05 04:15:00|404.78|401.88|404.43|401.53|405|402.1|404.28|401.38|185
1725510000000|2024-09-05 04:20:00|404.48|401.58|404.4|401.5|404.48|401.58|403.95|401.05|143
1725510300000|2024-09-05 04:25:00|404.35|401.45|404.75|401.85|404.75|401.85|404.2|401.3|171
1725510600000|2024-09-05 04:30:00|404.74|401.84|404.3|401.4|404.75|401.85|404.3|401.4|125
1725510900000|2024-09-05 04:35:00|404.35|401.45|404.35|401.45|404.6|401.7|404.2|401.3|149
1725511200000|2024-09-05 04:40:00|404.4|401.5|404.75|401.85|404.8|401.9|404.35|401.45|35
1725511500000|2024-09-05 04:45:00|404.7|401.8|405.4|402.5|405.4|402.5|404.53|401.63|61
1725511800000|2024-09-05 04:50:00|405.35|402.45|405.2|402.3|405.4|402.5|404.8|401.9|199
1725512100000|2024-09-05 04:55:00|405.15|402.25|405|402.1|405.75|402.85|405|402.1|303
1725512400000|2024-09-05 05:00:00|405.05|402.15|404.75|401.85|405.4|402.5|404.7|401.8|56
1725512700000|2024-09-05 05:05:00|404.7|401.8|404.7|401.8|404.95|402.05|404|401.1|214
1725513000000|2024-09-05 05:10:00|404.65|401.75|404.71|401.81|404.9|402|403.91|401.01|140
1725513300000|2024-09-05 05:15:00|404.7|401.8|405|402.1|405.2|402.3|404.53|401.63|115
1725513600000|2024-09-05 05:20:00|405.05|402.15|405.35|402.45|405.4|402.5|404.93|402.03|206
1725513900000|2024-09-05 05:25:00|405.4|402.5|405.75|402.85|405.9|403|405.25|402.35|256
1725514200000|2024-09-05 05:30:00|405.8|402.9|405.65|402.75|405.8|402.9|405.2|402.3|142
1725514500000|2024-09-05 05:35:00|405.7|402.8|405.1|402.2|405.8|402.9|405.01|402.11|37
1725514800000|2024-09-05 05:40:00|405.05|402.15|405.37|402.47|405.45|402.55|405.01|402.11|78
1725515100000|2024-09-05 05:45:00|405.35|402.45|404.7|401.8|405.4|402.5|404.7|401.8|27
1725515400000|2024-09-05 05:50:00|404.75|401.85|404.5|401.6|404.75|401.85|404.35|401.45|25
1725515700000|2024-09-05 05:55:00|404.65|401.75|404.95|402.05|405|402.1|404.65|401.75|24
1725516000000|2024-09-05 06:00:00|404.9|402|405.5|402.6|405.65|402.75|404.8|401.9|90
1725516300000|2024-09-05 06:05:00|405.45|402.55|405.21|402.31|405.55|402.65|404.8|401.9|68
1725516600000|2024-09-05 06:10:00|405.16|402.26|405.35|402.45|405.4|402.5|404.9|402|336
1725516900000|2024-09-05 06:15:00|405.3|402.4|404.75|401.85|405.35|402.45|404.62|401.72|86
1725517200000|2024-09-05 06:20:00|404.7|401.8|402.01|399.11|404.72|401.82|401.79|398.89|173
1725517500000|2024-09-05 06:25:00|402.03|399.13|404.4|401.5|404.58|401.68|402.03|399.13|306
1725517800000|2024-09-05 06:30:00|404.35|401.45|403.45|400.55|404.5|401.6|403.45|400.55|147
1725518100000|2024-09-05 06:35:00|403.5|400.6|402.9|400|403.8|400.9|402.85|399.95|125
1725518400000|2024-09-05 06:40:00|402.85|399.95|404.4|401.5|404.5|401.6|402.75|399.85|192
1725518700000|2024-09-05 06:45:00|404.3|401.4|403.97|401.07|404.6|401.7|403.9|401|101
1725519000000|2024-09-05 06:50:00|404.05|401.15|404.85|401.95|405.1|402.2|404.05|401.15|118
1725519300000|2024-09-05 06:55:00|404.8|401.9|404.95|402.05|405.15|402.25|404.43|401.53|137
1725519600000|2024-09-05 07:00:00|404.9|402|405.2|402.3|405.2|402.3|404.6|401.7|139
1725519900000|2024-09-05 07:05:00|405.1|402.2|406.2|403.3|406.2|403.3|405|402.1|49
1725520200000|2024-09-05 07:10:00|406.3|403.4|407.05|404.15|407.1|404.2|406.2|403.3|236
1725520500000|2024-09-05 07:15:00|407|404.1|407.9|405|407.9|405|406.75|403.85|283
1725520800000|2024-09-05 07:20:00|407.85|404.95|409.15|406.25|409.3|406.4|407.85|404.95|315
1725521100000|2024-09-05 07:25:00|409.08|406.18|408.4|405.5|409.1|406.2|408.24|405.34|155
1725521400000|2024-09-05 07:30:00|408.42|405.52|408.6|405.7|408.8|405.9|408.28|405.38|168
1725521700000|2024-09-05 07:35:00|408.55|405.65|408.6|405.7|408.6|405.7|407.84|404.94|259
1725522000000|2024-09-05 07:40:00|408.55|405.65|408.42|405.52|408.8|405.9|408.2|405.3|195
1725522300000|2024-09-05 07:45:00|408.41|405.51|407.88|404.98|408.44|405.54|407.85|404.95|123
1725522600000|2024-09-05 07:50:00|407.84|404.94|408.15|405.25|408.3|405.4|407.81|404.91|69
1725522900000|2024-09-05 07:55:00|408.2|405.3|408.7|405.8|408.7|405.8|408.2|405.3|58
1725523200000|2024-09-05 08:00:00|408.68|405.78|409.2|406.3|409.55|406.65|408.12|405.22|163
1725523500000|2024-09-05 08:05:00|409.25|406.35|409.9|407|410|407.1|409.05|406.15|204
1725523800000|2024-09-05 08:10:00|410|407.1|409.65|406.75|410|407.1|409.5|406.6|173
1725524100000|2024-09-05 08:15:00|409.7|406.8|409.35|406.45|410|407.1|409.2|406.3|187
1725524400000|2024-09-05 08:20:00|409.33|406.43|410.1|407.2|410.1|407.2|409.22|406.32|109
1725524700000|2024-09-05 08:25:00|410|407.1|409.75|406.85|410|407.1|409.6|406.7|109
1725525000000|2024-09-05 08:30:00|409.8|406.9|408.73|405.83|410.1|407.2|408.7|405.8|163
1725525300000|2024-09-05 08:35:00|408.68|405.78|408.1|405.2|408.9|406|408.1|405.2|205
1725525600000|2024-09-05 08:40:00|408.15|405.25|408.32|405.42|408.76|405.86|408.15|405.25|151
1725525900000|2024-09-05 08:45:00|408.33|405.43|407.61|404.71|408.34|405.44|407.4|404.5|134
1725526200000|2024-09-05 08:50:00|407.62|404.72|407.55|404.65|407.8|404.9|407.15|404.25|195
1725526500000|2024-09-05 08:55:00|407.6|404.7|407.9|405|408.15|405.25|407.55|404.65|356
1725526800000|2024-09-05 09:00:00|407.95|405.05|407.85|404.95|408.1|405.2|407.45|404.55|330
1725527100000|2024-09-05 09:05:00|407.8|404.9|407.15|404.25|407.8|404.9|407.1|404.2|211
1725527400000|2024-09-05 09:10:00|407.11|404.21|407.47|404.57|407.51|404.61|407.01|404.11|57
1725527700000|2024-09-05 09:15:00|407.5|404.6|407.3|404.4|408.05|405.15|407.3|404.4|79
1725528000000|2024-09-05 09:20:00|407.25|404.35|406.45|403.55|407.61|404.71|406.23|403.33|222
1725528300000|2024-09-05 09:25:00|406.5|403.6|406.6|403.7|407.15|404.25|406.1|403.2|138
1725528600000|2024-09-05 09:30:00|406.55|403.65|407|404.1|407.28|404.38|406.36|403.46|147
1725528900000|2024-09-05 09:35:00|406.95|404.05|407.6|404.7|407.7|404.8|406.39|403.49|375
1725529200000|2024-09-05 09:40:00|407.5|404.6|408.2|405.3|408.4|405.5|407.39|404.49|377
1725529500000|2024-09-05 09:45:00|408.15|405.25|407.8|404.9|408.45|405.55|407.8|404.9|249
1725529800000|2024-09-05 09:50:00|407.75|404.85|407.3|404.4|408|405.1|407.26|404.36|183
1725530100000|2024-09-05 09:55:00|407.29|404.39|406.75|403.85|407.29|404.39|406.44|403.54|159
1725530400000|2024-09-05 10:00:00|406.7|403.8|407|404.1|407.15|404.25|406.5|403.6|272
1725530700000|2024-09-05 10:05:00|406.9|404|406.92|404.02|407.45|404.55|406.33|403.43|86
1725531000000|2024-09-05 10:10:00|406.95|404.05|406.89|403.99|407.3|404.4|406.65|403.75|179
1725531300000|2024-09-05 10:15:00|406.91|404.01|406.26|403.36|407.1|404.2|405.95|403.05|206
1725531600000|2024-09-05 10:20:00|406.25|403.35|406.5|403.6|406.5|403.6|405.52|402.62|172
1725531900000|2024-09-05 10:25:00|406.45|403.55|406.05|403.15|406.75|403.85|405.95|403.05|221
1725532200000|2024-09-05 10:30:00|406.01|403.11|406.2|403.3|406.6|403.7|405.75|402.85|224
1725532500000|2024-09-05 10:35:00|406.17|403.27|406.23|403.33|406.7|403.8|405.96|403.06|69
1725532800000|2024-09-05 10:40:00|406.28|403.38|406.8|403.9|407.25|404.35|406.12|403.22|259
1725533100000|2024-09-05 10:45:00|406.85|403.95|406.4|403.5|406.9|404|406.18|403.28|106
1725533400000|2024-09-05 10:50:00|406.38|403.48|406.95|404.05|406.95|404.05|406.38|403.48|92
1725533700000|2024-09-05 10:55:00|406.9|404|406.8|403.9|407.25|404.35|406.73|403.83|73
1725534000000|2024-09-05 11:00:00|406.79|403.89|407.3|404.4|407.4|404.5|406.7|403.8|67
1725534300000|2024-09-05 11:05:00|407.35|404.45|406.4|403.5|407.4|404.5|406.15|403.25|91
1725534600000|2024-09-05 11:10:00|406.45|403.55|406.5|403.6|406.8|403.9|406.08|403.18|216
1725534900000|2024-09-05 11:15:00|406.55|403.65|407|404.1|407.05|404.15|406.4|403.5|93
1725535200000|2024-09-05 11:20:00|406.95|404.05|406.93|404.03|407.45|404.55|406.9|404|77
1725535500000|2024-09-05 11:25:00|406.94|404.04|407.28|404.38|407.35|404.45|406.7|403.8|93
1725535800000|2024-09-05 11:30:00|407.3|404.4|407.4|404.5|407.8|404.9|407.1|404.2|261
1725536100000|2024-09-05 11:35:00|407.45|404.55|406.63|403.73|407.6|404.7|406.63|403.73|219
1725536400000|2024-09-05 11:40:00|406.69|403.79|405.83|402.93|406.71|403.81|405.82|402.92|208
1725536700000|2024-09-05 11:45:00|405.82|402.92|405.76|402.86|406.4|403.5|405.75|402.85|120
1725537000000|2024-09-05 11:50:00|405.71|402.81|406.1|403.2|406.1|403.2|405.65|402.75|58
1725537300000|2024-09-05 11:55:00|406.15|403.25|405.8|402.9|406.3|403.4|405.62|402.72|50
1725537600000|2024-09-05 12:00:00|405.7|402.8|405.15|402.25|405.71|402.81|404.71|401.81|114
1725537900000|2024-09-05 12:05:00|405.05|402.15|405.2|402.3|405.95|403.05|405.05|402.15|382
1725538200000|2024-09-05 12:10:00|405.15|402.25|405.75|402.85|406|403.1|405.1|402.2|73
1725538500000|2024-09-05 12:15:00|405.55|402.65|404.25|401.35|405.6|402.7|404.25|401.35|56
1725538800000|2024-09-05 12:20:00|404.28|401.38|403.88|400.98|404.65|401.75|403.51|400.61|157
1725539100000|2024-09-05 12:25:00|403.87|400.97|405.08|402.18|405.2|402.3|403.7|400.8|293
1725539400000|2024-09-05 12:30:00|405.1|402.2|405.91|403.01|406.75|403.85|405.1|402.2|453
1725539700000|2024-09-05 12:35:00|405.87|402.97|404.8|401.9|405.87|402.97|404.05|401.15|254
1725540000000|2024-09-05 12:40:00|404.84|401.94|404.7|401.8|404.89|401.99|404.27|401.37|215
1725540300000|2024-09-05 12:45:00|404.66|401.76|405.55|402.65|405.55|402.65|404.1|401.2|166
1725540600000|2024-09-05 12:50:00|405.5|402.6|405.6|402.7|405.9|403|405.1|402.2|175
1725540900000|2024-09-05 12:55:00|405.65|402.75|405.67|402.77|406.2|403.3|405.6|402.7|338
1725541200000|2024-09-05 13:00:00|405.66|402.76|406.59|403.69|406.75|403.85|405.6|402.7|346
1725541500000|2024-09-05 13:05:00|406.55|403.65|406.15|403.25|406.65|403.75|405.63|402.73|366
1725541800000|2024-09-05 13:10:00|406.2|403.3|405.6|402.7|406.65|403.75|405.6|402.7|316
1725542100000|2024-09-05 13:15:00|405.64|402.74|405.68|402.78|406.26|403.36|405.5|402.6|225
1725542400000|2024-09-05 13:20:00|405.71|402.81|406.2|403.3|406.5|403.6|405.55|402.65|225
1725542700000|2024-09-05 13:25:00|406.15|403.25|406.5|403.6|406.5|403.6|406.04|403.14|64
1725543000000|2024-09-05 13:30:00|406.55|403.65|405.82|402.92|406.75|403.85|405.71|402.81|366
1725543300000|2024-09-05 13:35:00|405.81|402.91|408.35|405.45|409.05|406.15|405.77|402.87|448
1725543600000|2024-09-05 13:40:00|408.4|405.5|407.65|404.75|408.85|405.95|407.6|404.7|542
1725543900000|2024-09-05 13:45:00|407.6|404.7|406.5|403.6|408.65|405.75|406.3|403.4|559
1725544200000|2024-09-05 13:50:00|406.51|403.61|407.36|404.46|407.36|404.46|405.61|402.71|357
1725544500000|2024-09-05 13:55:00|407.4|404.5|408.48|405.58|408.57|405.67|407.01|404.11|256
1725544800000|2024-09-05 14:00:00|408.54|405.64|408.38|405.48|410.04|407.14|408.13|405.23|843
1725545100000|2024-09-05 14:05:00|408.35|405.45|408.08|405.18|408.97|406.07|407.78|404.88|586
1725545400000|2024-09-05 14:10:00|408.13|405.23|405.88|402.98|408.15|405.25|405.83|402.93|688
1725545700000|2024-09-05 14:15:00|405.84|402.94|406.9|404|406.98|404.08|405.73|402.83|578
1725546000000|2024-09-05 14:20:00|406.95|404.05|408.05|405.15|408.15|405.25|406.7|403.8|486
1725546300000|2024-09-05 14:25:00|408.03|405.13|406.22|403.32|408.1|405.2|406.04|403.14|495
1725546600000|2024-09-05 14:30:00|406.2|403.3|406.14|403.24|406.88|403.98|405.75|402.85|510
1725546900000|2024-09-05 14:35:00|406.12|403.22|406.25|403.35|406.74|403.84|405.72|402.82|517
1725547200000|2024-09-05 14:40:00|406.23|403.33|405.53|402.63|406.47|403.57|405.52|402.62|482
1725547500000|2024-09-05 14:45:00|405.55|402.65|404.09|401.19|405.55|402.65|403.7|400.8|658
1725547800000|2024-09-05 14:50:00|404.08|401.18|402.67|399.77|404.26|401.36|402.37|399.47|759
1725548100000|2024-09-05 14:55:00|402.69|399.79|403.36|400.46|404.34|401.44|402.69|399.79|432
1725548400000|2024-09-05 15:00:00|403.35|400.45|401.49|398.59|403.4|400.5|401.28|398.38|749
1725548700000|2024-09-05 15:05:00|401.5|398.6|403.99|401.09|404.04|401.14|401.21|398.31|667
1725549000000|2024-09-05 15:10:00|404.01|401.11|403.62|400.72|405.03|402.13|403.19|400.29|496
1725549300000|2024-09-05 15:15:00|403.66|400.76|403.7|400.8|404.19|401.29|403.18|400.28|633
1725549600000|2024-09-05 15:20:00|403.72|400.82|401.6|398.7|403.93|401.03|401.45|398.55|548
1725549900000|2024-09-05 15:25:00|401.61|398.71|400|397.1|401.61|398.71|399.31|396.41|815
1725550200000|2024-09-05 15:30:00|399.98|397.08|400.14|397.24|400.25|397.35|399.05|396.15|762
1725550500000|2024-09-05 15:35:00|400.17|397.27|403.05|400.15|403.49|400.59|400.17|397.27|585
1725550800000|2024-09-05 15:40:00|403.06|400.16|401.68|398.78|403.26|400.36|401.5|398.6|509
1725551100000|2024-09-05 15:45:00|401.73|398.83|402.78|399.88|402.88|399.98|401.7|398.8|413
1725551400000|2024-09-05 15:50:00|402.8|399.9|402.48|399.58|403.66|400.76|402.45|399.55|472
1725551700000|2024-09-05 15:55:00|402.49|399.59|401.45|398.55|402.79|399.89|401.43|398.53|265
1725552000000|2024-09-05 16:00:00|401.48|398.58|401.55|398.65|402.15|399.25|400.95|398.05|386
1725552300000|2024-09-05 16:05:00|401.5|398.6|402.45|399.55|402.68|399.78|401.15|398.25|311
1725552600000|2024-09-05 16:10:00|402.4|399.5|401.1|398.2|402.48|399.58|400.6|397.7|293
1725552900000|2024-09-05 16:15:00|401.05|398.15|399.78|396.88|401.38|398.48|399.28|396.38|310
1725553200000|2024-09-05 16:20:00|399.75|396.85|401.5|398.6|401.88|398.98|399.55|396.65|355
1725553500000|2024-09-05 16:25:00|401.4|398.5|401.45|398.55|401.9|399|401.03|398.13|339
1725553800000|2024-09-05 16:30:00|401.43|398.53|401.93|399.03|401.97|399.07|400.78|397.88|369
1725554100000|2024-09-05 16:35:00|401.98|399.08|402.32|399.42|403.21|400.31|401.83|398.93|338
1725554400000|2024-09-05 16:40:00|402.35|399.45|402.8|399.9|403.22|400.32|402.28|399.38|332
1725554700000|2024-09-05 16:45:00|402.84|399.94|401.68|398.78|402.87|399.97|401.58|398.68|348
1725555000000|2024-09-05 16:50:00|401.65|398.75|400.59|397.69|401.65|398.75|400.33|397.43|436
1725555300000|2024-09-05 16:55:00|400.6|397.7|401.71|398.81|402.09|399.19|400.26|397.36|514
1725555600000|2024-09-05 17:00:00|401.76|398.86|402|399.1|402.49|399.59|401.28|398.38|383
1725555900000|2024-09-05 17:05:00|401.99|399.09|402|399.1|402.43|399.53|401.2|398.3|419
1725556200000|2024-09-05 17:10:00|402.05|399.15|402.78|399.88|402.98|400.08|402|399.1|293
1725556500000|2024-09-05 17:15:00|402.75|399.85|403.12|400.22|403.21|400.31|402.15|399.25|387
1725556800000|2024-09-05 17:20:00|403.11|400.21|403.33|400.43|403.65|400.75|402.58|399.68|360
1725557100000|2024-09-05 17:25:00|403.28|400.38|402.84|399.94|403.79|400.89|402.5|399.6|343
1725557400000|2024-09-05 17:30:00|402.82|399.92|403.07|400.17|403.27|400.37|402.49|399.59|400
1725557700000|2024-09-05 17:35:00|403.08|400.18|403.34|400.44|403.55|400.65|402.65|399.75|390
1725558000000|2024-09-05 17:40:00|403.33|400.43|403.46|400.56|403.56|400.66|402.91|400.01|270
1725558300000|2024-09-05 17:45:00|403.45|400.55|404.08|401.18|404.15|401.25|403.4|400.5|338
1725558600000|2024-09-05 17:50:00|404.06|401.16|404.06|401.16|404.46|401.56|403.74|400.84|306
1725558900000|2024-09-05 17:55:00|404.04|401.14|404.73|401.83|404.75|401.85|403.94|401.04|269
1725559200000|2024-09-05 18:00:00|404.75|401.85|404.5|401.6|405.25|402.35|404.23|401.33|309
1725559500000|2024-09-05 18:05:00|404.43|401.53|404.43|401.53|404.75|401.85|403.93|401.03|284
1725559800000|2024-09-05 18:10:00|404.48|401.58|404.06|401.16|404.75|401.85|404.03|401.13|251
1725560100000|2024-09-05 18:15:00|404.04|401.14|404.33|401.43|404.85|401.95|404.03|401.13|309
1725560400000|2024-09-05 18:20:00|404.3|401.4|404.7|401.8|404.95|402.05|404.3|401.4|175
1725560700000|2024-09-05 18:25:00|404.73|401.83|404.6|401.7|404.8|401.9|404.35|401.45|58
1725561000000|2024-09-05 18:30:00|404.65|401.75|405.2|402.3|405.2|402.3|404.6|401.7|36
1725561300000|2024-09-05 18:35:00|405.15|402.25|404.8|401.9|405.15|402.25|404.75|401.85|11
1725561900000|2024-09-05 18:45:00|404.9|402|405.25|402.35|405.5|402.6|404.9|402|20
1725562200000|2024-09-05 18:50:00|405.3|402.4|405.35|402.45|405.95|403.05|405.2|402.3|58
1725562500000|2024-09-05 18:55:00|405.55|402.65|405.3|402.4|405.65|402.75|405.2|402.3|26
1725562800000|2024-09-05 19:00:00|405.25|402.35|405.9|403|405.9|403|405.15|402.25|24
1725563100000|2024-09-05 19:05:00|405.95|403.05|405.7|402.8|406|403.1|405.65|402.75|19
1725563700000|2024-09-05 19:15:00|404.95|402.05|404.1|401.2|404.95|402.05|403.9|401|37
1725564000000|2024-09-05 19:20:00|404.15|401.25|402.95|400.05|404.2|401.3|402.15|399.25|88
1725565200000|2024-09-05 19:40:00|402.7|399.8|401.25|398.35|402.7|399.8|400.9|398|69
1725565500000|2024-09-05 19:45:00|401.3|398.4|402.95|400.05|403.05|400.15|400.9|398|66
1725565800000|2024-09-05 19:50:00|403|400.1|402.45|399.55|403.3|400.4|402.1|399.2|47
1725566100000|2024-09-05 19:55:00|402.95|400.05|403.15|400.25|403.4|400.5|402.85|399.95|36
1725566400000|2024-09-05 20:00:00|403.1|400.2|404.05|401.15|404.05|401.15|402.85|399.95|59
1725566700000|2024-09-05 20:05:00|404.3|401.4|404|401.1|404.35|401.45|403.75|400.85|29
1725567000000|2024-09-05 20:10:00|403.95|401.05|403.9|401|403.95|401.05|403.9|401|2
1725567300000|2024-09-05 20:15:00|404.1|401.2|404.25|401.35|404.4|401.5|404.1|401.2|24
1725567900000|2024-09-05 20:25:00|404.65|401.75|404.5|401.6|404.65|401.75|404.45|401.55|6
1725568200000|2024-09-05 20:30:00|404.55|401.65|404.8|401.9|405|402.1|404.35|401.45|35
1725568500000|2024-09-05 20:35:00|404.85|401.95|404.7|401.8|404.85|401.95|404.7|401.8|3
1725568800000|2024-09-05 20:40:00|404.9|402|405.65|402.75|405.65|402.75|404.9|402|40
1725569100000|2024-09-05 20:45:00|405.6|402.7|405.8|402.9|406|403.1|405.45|402.55|53
1725569400000|2024-09-05 20:50:00|405.85|402.95|405.15|402.25|405.85|402.95|405.15|402.25|50
1725569700000|2024-09-05 20:55:00|405.1|402.2|405.09|402.19|405.15|402.25|404.55|401.65|49
1725570000000|2024-09-05 21:00:00|405.04|402.14|404.95|402.05|405.36|402.46|404.65|401.75|167
1725570300000|2024-09-05 21:05:00|404.9|402|404.88|401.98|405.05|402.15|404.7|401.8|56
1725570600000|2024-09-05 21:10:00|404.9|402|404.95|402.05|405.38|402.48|404.9|402|53
1725570900000|2024-09-05 21:15:00|404.98|402.08|405.2|402.3|405.44|402.54|404.9|402|104
1725571200000|2024-09-05 21:20:00|405.23|402.33|405.48|402.58|405.8|402.9|405.23|402.33|54
1725571500000|2024-09-05 21:25:00|405.5|402.6|404.96|402.06|405.63|402.73|404.85|401.95|48
1725571800000|2024-09-05 21:30:00|404.9|402|404.08|401.18|405|402.1|404.06|401.16|98
1725572100000|2024-09-05 21:35:00|403.99|401.09|403.9|401|404.64|401.74|402.24|399.34|380
1725572400000|2024-09-05 21:40:00|403.89|400.99|404.5|401.6|404.82|401.92|403.59|400.69|208
1725572700000|2024-09-05 21:45:00|404.47|401.57|404.22|401.32|404.66|401.76|404.18|401.28|76
1725573000000|2024-09-05 21:50:00|404.18|401.28|403.15|400.25|404.29|401.39|402.9|400|68
1725573300000|2024-09-05 21:55:00|403.1|400.2|404.21|401.31|404.4|401.5|403.08|400.18|79
1725573600000|2024-09-05 22:00:00|404.26|401.36|404.11|401.21|404.46|401.56|404.11|401.21|20
1725573900000|2024-09-05 22:05:00|404.06|401.16|403.56|400.66|404.06|401.16|403.51|400.61|30
1725574500000|2024-09-05 22:15:00|403.71|400.81|403.06|400.16|403.76|400.86|403.06|400.16|19
1725574800000|2024-09-05 22:20:00|403.01|400.11|401.45|398.55|403.01|400.11|401.25|398.35|61
1725575100000|2024-09-05 22:25:00|401.4|398.5|401.65|398.75|401.75|398.85|401.35|398.45|41
1725575400000|2024-09-05 22:30:00|401.7|398.8|402.25|399.35|402.35|399.45|401.6|398.7|28
1725575700000|2024-09-05 22:35:00|402.15|399.25|402.55|399.65|402.7|399.8|401.9|399|32
1725576000000|2024-09-05 22:40:00|402.5|399.6|402.95|400.05|403.2|400.3|402.5|399.6|19
1725576600000|2024-09-05 22:50:00|402.7|399.8|402.7|399.8|402.75|399.85|402.6|399.7|13
1725577500000|2024-09-05 23:05:00|402.4|399.5|402.6|399.7|402.6|399.7|402.4|399.5|7
1725578100000|2024-09-05 23:15:00|402.65|399.75|402.4|399.5|402.65|399.75|402.4|399.5|11
1725578400000|2024-09-05 23:20:00|402.45|399.55|402.75|399.85|402.8|399.9|402.3|399.4|16
1725578700000|2024-09-05 23:25:00|402.8|399.9|403|400.1|403.1|400.2|402.8|399.9|15
1725579000000|2024-09-05 23:30:00|402.5|399.6|402.5|399.6|402.5|399.6|402.5|399.6|1
1725579300000|2024-09-05 23:35:00|402.55|399.65|402.7|399.8|402.7|399.8|402.4|399.5|29
1725579600000|2024-09-05 23:40:00|402.65|399.75|403.4|400.5|403.45|400.55|402.65|399.75|15
1725579900000|2024-09-05 23:45:00|403.35|400.45|403.1|400.2|403.6|400.7|403|400.1|33
1725580200000|2024-09-05 23:50:00|403.15|400.25|403.2|400.3|403.35|400.45|403.05|400.15|22
1725580500000|2024-09-05 23:55:00|403.1|400.2|403.1|400.2|403.1|400.2|403.05|400.15|5
1725581700000|2024-09-06 00:15:00|403.75|400.85|404.75|401.85|404.75|401.85|403.65|400.75|20
1725582600000|2024-09-06 00:30:00|404.3|401.4|404.3|401.4|404.3|401.4|404.3|401.4|1
1725582900000|2024-09-06 00:35:00|404.15|401.25|403.1|400.2|404.15|401.25|403.05|400.15|65
1725583200000|2024-09-06 00:40:00|403.05|400.15|403.35|400.45|403.6|400.7|403.05|400.15|26
1725583500000|2024-09-06 00:45:00|403.4|400.5|402.9|400|403.45|400.55|402.85|399.95|35
1725583800000|2024-09-06 00:50:00|402.85|399.95|403.1|400.2|403.1|400.2|402.7|399.8|23
1725584100000|2024-09-06 00:55:00|403.15|400.25|403.95|401.05|404.2|401.3|403.15|400.25|34
1725584400000|2024-09-06 01:00:00|404|401.1|403.55|400.65|404|401.1|403.45|400.55|65
1725585000000|2024-09-06 01:10:00|403.6|400.7|403.75|400.85|403.75|400.85|403.45|400.55|26
1725585300000|2024-09-06 01:15:00|403.7|400.8|403.6|400.7|403.7|400.8|403.55|400.65|9
1725585600000|2024-09-06 01:20:00|404.05|401.15|404.15|401.25|404.2|401.3|403.9|401|37
1725585900000|2024-09-06 01:25:00|404.1|401.2|404.2|401.3|404.65|401.75|404.1|401.2|57
1725586200000|2024-09-06 01:30:00|404.15|401.25|405.2|402.3|405.2|402.3|403.9|401|53
1725586500000|2024-09-06 01:35:00|405.15|402.25|405.2|402.3|405.2|402.3|404.9|402|14
1725587400000|2024-09-06 01:50:00|405.4|402.5|406.2|403.3|406.2|403.3|405.4|402.5|13
1725587700000|2024-09-06 01:55:00|406.25|403.35|406.15|403.25|406.4|403.5|406|403.1|42
1725588000000|2024-09-06 02:00:00|406.1|403.2|406.4|403.5|406.55|403.65|405.95|403.05|64
1725588300000|2024-09-06 02:05:00|406.45|403.55|408.35|405.45|408.4|405.5|406.4|403.5|58
1725588600000|2024-09-06 02:10:00|408.15|405.25|407.65|404.75|408.3|405.4|407.55|404.65|55
1725588900000|2024-09-06 02:15:00|407.75|404.85|407.6|404.7|407.85|404.95|407.15|404.25|144
1725589200000|2024-09-06 02:20:00|407.65|404.75|407.8|404.9|407.8|404.9|407.4|404.5|44
1725589800000|2024-09-06 02:30:00|407.55|404.65|407.5|404.6|407.55|404.65|407.5|404.6|2
1725590100000|2024-09-06 02:35:00|407.45|404.55|407.5|404.6|407.55|404.65|407.25|404.35|54
1725590700000|2024-09-06 02:45:00|407.45|404.55|407|404.1|407.5|404.6|407|404.1|15
1725591000000|2024-09-06 02:50:00|407.05|404.15|407|404.1|407.3|404.4|406.75|403.85|55
1725591300000|2024-09-06 02:55:00|406.95|404.05|406.9|404|406.95|404.05|406.9|404|2
1725591600000|2024-09-06 03:00:00|406.95|404.05|406.95|404.05|406.95|404.05|406.95|404.05|1
1725591900000|2024-09-06 03:05:00|407|404.1|406.8|403.9|407.3|404.4|406.65|403.75|18
1725592800000|2024-09-06 03:20:00|407.8|404.9|407.85|404.95|407.9|405|407.8|404.9|4
1725593100000|2024-09-06 03:25:00|407.75|404.85|409.15|406.25|409.15|406.25|407.7|404.8|15
1725593400000|2024-09-06 03:30:00|409.5|406.6|408.95|406.05|409.5|406.6|408.95|406.05|32
1725593700000|2024-09-06 03:35:00|409|406.1|409.3|406.4|409.45|406.55|409|406.1|18
1725594000000|2024-09-06 03:40:00|409.35|406.45|409.1|406.2|409.5|406.6|409.1|406.2|14
1725594300000|2024-09-06 03:45:00|409.05|406.15|408.8|405.9|409.1|406.2|408.6|405.7|16
1725594600000|2024-09-06 03:50:00|408.45|405.55|408.4|405.5|408.5|405.6|408.35|405.45|12
1725594900000|2024-09-06 03:55:00|408.45|405.55|408.45|405.55|408.45|405.55|408.45|405.55|1
1725595500000|2024-09-06 04:05:00|408.5|405.6|408.7|405.8|408.75|405.85|408.35|405.45|17
1725595800000|2024-09-06 04:10:00|408.65|405.75|408.65|405.75|408.8|405.9|408.55|405.65|22
1725596100000|2024-09-06 04:15:00|408.6|405.7|408.55|405.65|408.65|405.75|408.55|405.65|4
1725596400000|2024-09-06 04:20:00|408.4|405.5|408.25|405.35|408.4|405.5|408.2|405.3|6
1725597900000|2024-09-06 04:45:00|408.15|405.25|407.65|404.75|408.2|405.3|407.6|404.7|15
1725598200000|2024-09-06 04:50:00|407.7|404.8|407.3|404.4|407.7|404.8|407.15|404.25|24
1725598500000|2024-09-06 04:55:00|407.4|404.5|407.25|404.35|407.4|404.5|407.25|404.35|6
1725598800000|2024-09-06 05:00:00|407.1|404.2|407.3|404.4|407.35|404.45|406.9|404|25
1725599100000|2024-09-06 05:05:00|407.4|404.5|406.75|403.85|407.4|404.5|406.7|403.8|30
1725599400000|2024-09-06 05:10:00|406.7|403.8|406.45|403.55|406.75|403.85|406.35|403.45|37
1725600000000|2024-09-06 05:20:00|406.2|403.3|405.7|402.8|406.2|403.3|405.3|402.4|30
1725600300000|2024-09-06 05:25:00|405.65|402.75|405.15|402.25|405.75|402.85|405.15|402.25|17
1725601200000|2024-09-06 05:40:00|405.1|402.2|405.1|402.2|405.15|402.25|405.1|402.2|3
1725601500000|2024-09-06 05:45:00|405.35|402.45|405.8|402.9|406|403.1|405.25|402.35|55
1725601800000|2024-09-06 05:50:00|405.75|402.85|406.3|403.4|406.4|403.5|405.75|402.85|74
1725602100000|2024-09-06 05:55:00|406.25|403.35|406.2|403.3|406.3|403.4|406.15|403.25|14
1725602400000|2024-09-06 06:00:00|405.8|402.9|405.9|403|405.9|403|405.8|402.9|3
1725602700000|2024-09-06 06:05:00|405.7|402.8|405.25|402.35|405.7|402.8|405.05|402.15|40
1725603000000|2024-09-06 06:10:00|405.2|402.3|405.2|402.3|405.2|402.3|405.2|402.3|1
1725603300000|2024-09-06 06:15:00|405.5|402.6|405.2|402.3|405.75|402.85|405.2|402.3|22
1725603900000|2024-09-06 06:25:00|404.9|402|404.9|402|404.9|402|404.9|402|1
1725604500000|2024-09-06 06:35:00|404.85|401.95|404.85|401.95|405|402.1|404.7|401.8|17
1725604800000|2024-09-06 06:40:00|404.9|402|404.95|402.05|404.95|402.05|404.7|401.8|13
1725605400000|2024-09-06 06:50:00|404.8|401.9|405|402.1|405|402.1|404.75|401.85|13
1725605700000|2024-09-06 06:55:00|404.95|402.05|405.2|402.3|405.3|402.4|404.9|402|23
1725606000000|2024-09-06 07:00:00|405.25|402.35|405|402.1|405.25|402.35|404.95|402.05|27
1725606300000|2024-09-06 07:05:00|404.95|402.05|404.35|401.45|405|402.1|404.35|401.45|49
1725606600000|2024-09-06 07:10:00|404.4|401.5|404.45|401.55|404.45|401.55|404.4|401.5|2
1725606900000|2024-09-06 07:15:00|403.6|400.7|401.7|398.8|403.6|400.7|401.6|398.7|40
1725607200000|2024-09-06 07:20:00|401.65|398.75|396.7|393.8|401.7|398.8|396.5|393.6|199
1725607500000|2024-09-06 07:25:00|396.65|393.75|399.85|396.95|400|397.1|396.65|393.75|161
1725607800000|2024-09-06 07:30:00|399.65|396.75|399.35|396.45|399.85|396.95|399.3|396.4|46
1725608400000|2024-09-06 07:40:00|399.9|397|401.3|398.4|401.95|399.05|399.9|397|81
1725608700000|2024-09-06 07:45:00|401.4|398.5|401.5|398.6|401.55|398.65|401.4|398.5|13
1725609300000|2024-09-06 07:55:00|401.45|398.55|401.4|398.5|401.5|398.6|401.4|398.5|5
1725609600000|2024-09-06 08:00:00|401.35|398.45|401.45|398.55|401.5|398.6|401.35|398.45|5
1725610500000|2024-09-06 08:15:00|401.8|398.9|401.55|398.65|402.45|399.55|401.55|398.65|36
1725610800000|2024-09-06 08:20:00|401.5|398.6|401.5|398.6|401.55|398.65|401.5|398.6|5
1725611100000|2024-09-06 08:25:00|401.25|398.35|399.85|396.95|401.3|398.4|399.85|396.95|14
1725611400000|2024-09-06 08:30:00|399.75|396.85|400|397.1|400.5|397.6|399.6|396.7|47
1725611700000|2024-09-06 08:35:00|399.95|397.05|400|397.1|400.15|397.25|399.9|397|24
1725612300000|2024-09-06 08:45:00|399.7|396.8|399.35|396.45|399.8|396.9|399.3|396.4|26
1725612600000|2024-09-06 08:50:00|399.3|396.4|399.3|396.4|400.1|397.2|399.1|396.2|59
1725612900000|2024-09-06 08:55:00|399.35|396.45|399.75|396.85|399.75|396.85|399.05|396.15|55
1725613200000|2024-09-06 09:00:00|399.7|396.8|399.5|396.6|399.7|396.8|399.1|396.2|76
1725613500000|2024-09-06 09:05:00|399.45|396.55|400.3|397.4|400.3|397.4|399.45|396.55|63
1725614100000|2024-09-06 09:15:00|400.2|397.3|399.05|396.15|400.25|397.35|399|396.1|42
1725614400000|2024-09-06 09:20:00|399.1|396.2|399.4|396.5|399.55|396.65|399.05|396.15|58
1725614700000|2024-09-06 09:25:00|399.45|396.55|400.3|397.4|400.6|397.7|399.45|396.55|58
1725615000000|2024-09-06 09:30:00|400.4|397.5|400.9|398|401.1|398.2|400.3|397.4|37
1725615300000|2024-09-06 09:35:00|400.85|397.95|400.9|398|401.4|398.5|400.4|397.5|38
1725615600000|2024-09-06 09:40:00|400.95|398.05|400.9|398|401.1|398.2|400.8|397.9|15
1725616200000|2024-09-06 09:50:00|401.15|398.25|401.5|398.6|401.7|398.8|401.1|398.2|11
1725616500000|2024-09-06 09:55:00|401.3|398.4|401.3|398.4|401.3|398.4|401.3|398.4|1
1725617400000|2024-09-06 10:10:00|402.1|399.2|402.3|399.4|402.3|399.4|402.1|399.2|3
1725617700000|2024-09-06 10:15:00|402.75|399.85|403.6|400.7|403.65|400.75|402.75|399.85|19
1725618000000|2024-09-06 10:20:00|403.65|400.75|404.6|401.7|404.6|401.7|403.65|400.75|32
1725618300000|2024-09-06 10:25:00|404.65|401.75|404.4|401.5|405.2|402.3|404.4|401.5|50
1725618600000|2024-09-06 10:30:00|404.45|401.55|404.65|401.75|405.1|402.2|404.45|401.55|47
1725618900000|2024-09-06 10:35:00|404.6|401.7|404.6|401.7|404.6|401.7|404.6|401.7|1
1725619200000|2024-09-06 10:40:00|404.15|401.25|403.7|400.8|404.15|401.25|403.6|400.7|42
1725619500000|2024-09-06 10:45:00|403.8|400.9|404.2|401.3|404.2|401.3|403.6|400.7|33
1725619800000|2024-09-06 10:50:00|404.15|401.25|403.75|400.85|404.3|401.4|403.6|400.7|31
1725620100000|2024-09-06 10:55:00|403.7|400.8|404.2|401.3|404.3|401.4|403.7|400.8|34
1725620400000|2024-09-06 11:00:00|404.25|401.35|404.45|401.55|404.75|401.85|404.25|401.35|42
1725620700000|2024-09-06 11:05:00|404.4|401.5|403.9|401|404.5|401.6|403.6|400.7|57
1725621000000|2024-09-06 11:10:00|403.95|401.05|403.45|400.55|404|401.1|403.45|400.55|29
1725621300000|2024-09-06 11:15:00|403.4|400.5|403.85|400.95|403.85|400.95|403.4|400.5|55
1725621600000|2024-09-06 11:20:00|403.95|401.05|403.5|400.6|404.3|401.4|403.5|400.6|52
1725621900000|2024-09-06 11:25:00|403.55|400.65|403.25|400.35|403.55|400.65|403.2|400.3|49
1725622200000|2024-09-06 11:30:00|403.3|400.4|402.85|399.95|403.5|400.6|402.8|399.9|97
1725622500000|2024-09-06 11:35:00|402.9|400|402.85|399.95|403.2|400.3|402.65|399.75|50
1725622800000|2024-09-06 11:40:00|402.9|400|403.1|400.2|403.15|400.25|402.85|399.95|9
1725623100000|2024-09-06 11:45:00|403.05|400.15|403.5|400.6|403.55|400.65|402.8|399.9|79
1725623400000|2024-09-06 11:50:00|403.55|400.65|403.7|400.8|403.85|400.95|403.3|400.4|62
1725623700000|2024-09-06 11:55:00|403.65|400.75|403.35|400.45|403.75|400.85|403.3|400.4|54
1725624600000|2024-09-06 12:10:00|402.8|399.9|402.2|399.3|402.8|399.9|402.1|399.2|35
1725624900000|2024-09-06 12:15:00|402.25|399.35|402.55|399.65|402.55|399.65|401.95|399.05|35
1725625500000|2024-09-06 12:25:00|402.75|399.85|403.65|400.75|403.7|400.8|402.75|399.85|26
1725625800000|2024-09-06 12:30:00|403.59|400.69|406.55|403.65|407.6|404.7|402.7|399.8|474
1725626100000|2024-09-06 12:35:00|406.5|403.6|409.35|406.45|409.8|406.9|406.45|403.55|247
1725626400000|2024-09-06 12:40:00|409.3|406.4|408|405.1|409.55|406.65|407.55|404.65|137
1725626700000|2024-09-06 12:45:00|407.95|405.05|409.8|406.9|409.8|406.9|407.75|404.85|175
1725627000000|2024-09-06 12:50:00|409.75|406.85|410.2|407.3|410.9|408|409.75|406.85|131
1725627300000|2024-09-06 12:55:00|410.25|407.35|410.65|407.75|410.95|408.05|410.1|407.2|145
1725628200000|2024-09-06 13:10:00|409.8|406.9|410.4|407.5|410.75|407.85|409.6|406.7|47
1725628500000|2024-09-06 13:15:00|410.45|407.55|409.9|407|411|408.1|409.85|406.95|97
1725628800000|2024-09-06 13:20:00|410|407.1|410.15|407.25|411|408.1|410|407.1|103
1725629100000|2024-09-06 13:25:00|410.1|407.2|409.5|406.6|410.25|407.35|409.4|406.5|75
1725629400000|2024-09-06 13:30:00|409.55|406.65|409.8|406.9|410.3|407.4|408.35|405.45|181
1725629700000|2024-09-06 13:35:00|409.9|407|407.55|404.65|410.3|407.4|407.55|404.65|173
1725630300000|2024-09-06 13:45:00|406.75|403.85|405.25|402.35|406.8|403.9|404.4|401.5|183
1725630600000|2024-09-06 13:50:00|405.4|402.5|404.65|401.75|405.8|402.9|404.45|401.55|244
1725630900000|2024-09-06 13:55:00|404.6|401.7|404.5|401.6|405.3|402.4|404.4|401.5|53
1725631200000|2024-09-06 14:00:00|403.2|400.3|401.75|398.85|403.2|400.3|401.75|398.85|7
1725631500000|2024-09-06 14:05:00|401.7|398.8|399.3|396.4|402.45|399.55|397.6|394.7|372
1725631800000|2024-09-06 14:10:00|398.95|396.05|398|395.1|399.7|396.8|395.95|393.05|472
1725632100000|2024-09-06 14:15:00|397.95|395.05|399.85|396.95|400.2|397.3|396.75|393.85|481
1725632400000|2024-09-06 14:20:00|399.8|396.9|399.6|396.7|400.9|398|399.5|396.6|289
1725632700000|2024-09-06 14:25:00|399.55|396.65|397.8|394.9|399.65|396.75|397.05|394.15|238
1725633000000|2024-09-06 14:30:00|397.85|394.95|398.3|395.4|399.1|396.2|397.25|394.35|209
1725633300000|2024-09-06 14:35:00|398.35|395.45|400.35|397.45|400.5|397.6|397.8|394.9|160
1725633600000|2024-09-06 14:40:00|400.3|397.4|399.35|396.45|400.3|397.4|399.2|396.3|113
1725633900000|2024-09-06 14:45:00|399.2|396.3|399.3|396.4|399.7|396.8|398.3|395.4|153
1725634500000|2024-09-06 14:55:00|400|397.1|400.45|397.55|400.5|397.6|399.95|397.05|34
1725634800000|2024-09-06 15:00:00|400.35|397.45|401.85|398.95|402.75|399.85|400.35|397.45|181
1725635100000|2024-09-06 15:05:00|401.75|398.85|400.85|397.95|401.75|398.85|399.65|396.75|135
1725635400000|2024-09-06 15:10:00|401.1|398.2|401.75|398.85|402.1|399.2|400.3|397.4|128
1725635700000|2024-09-06 15:15:00|401.8|398.9|396.55|393.65|402|399.1|396.35|393.45|200
1725636000000|2024-09-06 15:20:00|396.5|393.6|400.15|397.25|400.5|397.6|396.5|393.6|295
1725636300000|2024-09-06 15:25:00|400.1|397.2|400.7|397.8|401|398.1|399.8|396.9|199
1725636600000|2024-09-06 15:30:00|400.55|397.65|401.75|398.85|401.85|398.95|400.1|397.2|145
1725636900000|2024-09-06 15:35:00|401.7|398.8|403.55|400.65|403.55|400.65|401.35|398.45|94
1725637200000|2024-09-06 15:40:00|403.6|400.7|404|401.1|404.4|401.5|403.6|400.7|61
1725637500000|2024-09-06 15:45:00|404.05|401.15|402.5|399.6|404.3|401.4|402.05|399.15|136
1725637800000|2024-09-06 15:50:00|402.45|399.55|402.2|399.3|402.5|399.6|401.55|398.65|155
1725638100000|2024-09-06 15:55:00|402.15|399.25|402.15|399.25|402.15|399.25|402.15|399.25|1
1725638400000|2024-09-06 16:00:00|401.7|398.8|401.7|398.8|401.7|398.8|401.7|398.8|1
1725638700000|2024-09-06 16:05:00|401.75|398.85|400.8|397.9|401.85|398.95|400.8|397.9|79
1725639000000|2024-09-06 16:10:00|400.75|397.85|400.6|397.7|400.8|397.9|400.5|397.6|15
1725639300000|2024-09-06 16:15:00|399.7|396.8|399.8|396.9|400.55|397.65|398.2|395.3|128
1725639600000|2024-09-06 16:20:00|399.85|396.95|401.65|398.75|401.7|398.8|399.6|396.7|125
1725639900000|2024-09-06 16:25:00|401.7|398.8|399.5|396.6|401.85|398.95|399.45|396.55|110
1725640200000|2024-09-06 16:30:00|399.45|396.55|399.9|397|399.9|397|398.3|395.4|152
1725640500000|2024-09-06 16:35:00|399.8|396.9|399.85|396.95|400.65|397.75|399.6|396.7|120
1725641100000|2024-09-06 16:45:00|398.9|396|397|394.1|398.9|396|396.8|393.9|61
1725641700000|2024-09-06 16:55:00|397.5|394.6|397.95|395.05|398.1|395.2|397.45|394.55|9
1725642000000|2024-09-06 17:00:00|398|395.1|398.85|395.95|398.85|395.95|397|394.1|89
1725642300000|2024-09-06 17:05:00|398.75|395.85|398.9|396|399.2|396.3|398.75|395.85|30
1725642900000|2024-09-06 17:15:00|399.4|396.5|399.7|396.8|399.9|397|399.15|396.25|59
1725643200000|2024-09-06 17:20:00|399.65|396.75|401.2|398.3|401.2|398.3|399.65|396.75|70
1725643500000|2024-09-06 17:25:00|401.25|398.35|400.55|397.65|401.4|398.5|400.15|397.25|91
1725643800000|2024-09-06 17:30:00|400.5|397.6|399.55|396.65|400.65|397.75|399.15|396.25|108
1725644100000|2024-09-06 17:35:00|399.6|396.7|398.9|396|399.6|396.7|395.95|393.05|268
1725644400000|2024-09-06 17:40:00|398.8|395.9|399.55|396.65|399.7|396.8|398.75|395.85|105
1725644700000|2024-09-06 17:45:00|399.6|396.7|398.5|395.6|399.6|396.7|397.9|395|131
1725645000000|2024-09-06 17:50:00|398.55|395.65|399.45|396.55|399.5|396.6|397.75|394.85|137
1725645300000|2024-09-06 17:55:00|399.5|396.6|399.3|396.4|399.65|396.75|399.25|396.35|58
1725645600000|2024-09-06 18:00:00|399.35|396.45|399.35|396.45|399.35|396.45|399.35|396.45|1
1725646200000|2024-09-06 18:10:00|398.8|395.9|398.35|395.45|398.9|396|398.15|395.25|35
1725646500000|2024-09-06 18:15:00|398.4|395.5|397.7|394.8|398.55|395.65|397.7|394.8|123
1725646800000|2024-09-06 18:20:00|397.75|394.85|396.85|393.95|398.2|395.3|396.8|393.9|122
1725647100000|2024-09-06 18:25:00|396.9|394|397.15|394.25|397.55|394.65|396.35|393.45|144
1725647400000|2024-09-06 18:30:00|397.2|394.3|396.3|393.4|397.75|394.85|396.05|393.15|97
1725647700000|2024-09-06 18:35:00|396.35|393.45|395.85|392.95|396.95|394.05|394.6|391.7|160
1725648000000|2024-09-06 18:40:00|395.9|393|396.65|393.75|396.85|393.95|395.5|392.6|115
1725648300000|2024-09-06 18:45:00|396.6|393.7|396.35|393.45|396.7|393.8|395.3|392.4|103
1725648600000|2024-09-06 18:50:00|396.4|393.5|396.25|393.35|396.65|393.75|396.25|393.35|20
1725648900000|2024-09-06 18:55:00|395.65|392.75|394|391.1|395.65|392.75|394|391.1|21
1725649200000|2024-09-06 19:00:00|393.95|391.05|395.5|392.6|395.5|392.6|393.8|390.9|126
1725649500000|2024-09-06 19:05:00|395.4|392.5|395.95|393.05|396.3|393.4|395.35|392.45|60
1725649800000|2024-09-06 19:10:00|395.6|392.7|395.8|392.9|396.4|393.5|395.4|392.5|53
1725650100000|2024-09-06 19:15:00|396|393.1|395.5|392.6|396.4|393.5|395.5|392.6|44
1725650400000|2024-09-06 19:20:00|395.55|392.65|396.5|393.6|396.5|393.6|395.55|392.65|42
1725650700000|2024-09-06 19:25:00|396.7|393.8|396.3|393.4|396.95|394.05|396.3|393.4|26
1725651000000|2024-09-06 19:30:00|396.2|393.3|396.25|393.35|396.55|393.65|396.1|393.2|37
1725651300000|2024-09-06 19:35:00|396.2|393.3|393.35|390.45|396.3|393.4|393.35|390.45|61
1725651600000|2024-09-06 19:40:00|393.5|390.6|393.05|390.15|393.95|391.05|392.9|390|102
1725651900000|2024-09-06 19:45:00|393.1|390.2|395.1|392.2|397.3|394.4|393|390.1|214
1725652200000|2024-09-06 19:50:00|395.15|392.25|395.8|392.9|395.9|393|393.8|390.9|224
1725652500000|2024-09-06 19:55:00|395.7|392.8|394.3|391.4|395.7|392.8|394.2|391.3|119
1725652800000|2024-09-06 20:00:00|394.2|391.3|393.98|391.08|394.74|391.84|393.2|390.3|400
1725653100000|2024-09-06 20:05:00|393.95|391.05|396.45|393.55|397.35|394.45|393.88|390.98|373
1725653400000|2024-09-06 20:10:00|396.43|393.53|397.32|394.42|397.5|394.6|396.28|393.38|396
1725653700000|2024-09-06 20:15:00|397.29|394.39|395.53|392.63|397.32|394.42|395.5|392.6|343
1725654000000|2024-09-06 20:20:00|395.55|392.65|394.68|391.78|396.1|393.2|393.56|390.66|429
1725654300000|2024-09-06 20:25:00|394.67|391.77|394.23|391.33|394.85|391.95|393.65|390.75|433
1725654600000|2024-09-06 20:30:00|394.13|391.23|392.2|389.3|394.69|391.79|392.12|389.22|578
1725654900000|2024-09-06 20:35:00|392.21|389.31|392.06|389.16|393.2|390.3|390.61|387.71|785
1725655200000|2024-09-06 20:40:00|392.05|389.15|393.94|391.04|394.06|391.16|391.63|388.73|778
1725655500000|2024-09-06 20:45:00|393.95|391.05|390.52|387.62|394.08|391.18|389.93|387.03|725
1725655800000|2024-09-06 20:50:00|390.53|387.63|386.39|383.49|391.13|388.23|385.72|382.82|875
1725656100000|2024-09-06 20:55:00|386.38|383.48|386.5|383.6|388.43|385.53|385.95|383.05|691
1725692400000|2024-09-07 07:00:00|387.35|384.45|387.35|384.45|387.35|384.45|387.35|384.45|1
1725773100000|2024-09-08 05:25:00|414.48|411.58|414.48|411.58|414.88|411.98|414.28|411.38|95
1725773400000|2024-09-08 05:30:00|414.5|411.6|414.62|411.72|414.77|411.87|414.18|411.28|166
1725773700000|2024-09-08 05:35:00|414.59|411.69|414.04|411.14|414.82|411.92|413.83|410.93|164
1725774000000|2024-09-08 05:40:00|414|411.1|414.51|411.61|414.54|411.64|413.91|411.01|116
1725774300000|2024-09-08 05:45:00|414.48|411.58|414.21|411.31|414.57|411.67|414.1|411.2|220
1725774600000|2024-09-08 05:50:00|414.22|411.32|413.73|410.83|414.48|411.58|413.7|410.8|133
1725774900000|2024-09-08 05:55:00|413.75|410.85|413.43|410.53|413.83|410.93|413.33|410.43|97
1725775200000|2024-09-08 06:00:00|413.45|410.55|414.67|411.77|414.69|411.79|413.33|410.43|209
1725775500000|2024-09-08 06:05:00|414.61|411.71|414.48|411.58|414.62|411.72|413.7|410.8|108
1725775800000|2024-09-08 06:10:00|414.5|411.6|414.64|411.74|414.72|411.82|414.18|411.28|136
1725776100000|2024-09-08 06:15:00|414.63|411.73|413.92|411.02|414.78|411.88|413.92|411.02|181
1725776400000|2024-09-08 06:20:00|413.96|411.06|414.52|411.62|414.68|411.78|413.78|410.88|202
1725776700000|2024-09-08 06:25:00|414.54|411.64|414.16|411.26|414.79|411.89|413.93|411.03|240
1725777000000|2024-09-08 06:30:00|414.17|411.27|413.5|410.6|414.17|411.27|413.5|410.6|151
1725777300000|2024-09-08 06:35:00|413.48|410.58|413.18|410.28|413.8|410.9|413.18|410.28|115
1725777600000|2024-09-08 06:40:00|413.15|410.25|413.53|410.63|413.71|410.81|412.8|409.9|158
1725777900000|2024-09-08 06:45:00|413.58|410.68|413.33|410.43|413.7|410.8|413.23|410.33|101
1725778200000|2024-09-08 06:50:00|413.28|410.38|412.45|409.55|413.33|410.43|412.45|409.55|83
1725778500000|2024-09-08 06:55:00|412.48|409.58|412.05|409.15|413.11|410.21|412.05|409.15|133
1725778800000|2024-09-08 07:00:00|412.08|409.18|412.23|409.33|412.43|409.53|411.93|409.03|114
1725779100000|2024-09-08 07:05:00|412.25|409.35|413.63|410.73|413.63|410.73|412.23|409.33|152
1725779400000|2024-09-08 07:10:00|413.68|410.78|414.48|411.58|415.01|412.11|413.63|410.73|314
1725779700000|2024-09-08 07:15:00|414.55|411.65|415.26|412.36|415.39|412.49|414.4|411.5|236
1725780000000|2024-09-08 07:20:00|415.24|412.34|414.43|411.53|415.28|412.38|413.85|410.95|268
1725780300000|2024-09-08 07:25:00|414.4|411.5|414.33|411.43|414.78|411.88|414.02|411.12|231
1725780600000|2024-09-08 07:30:00|414.3|411.4|414.49|411.59|414.98|412.08|414.28|411.38|303
1725780900000|2024-09-08 07:35:00|414.48|411.58|415.13|412.23|415.17|412.27|413.95|411.05|221
1725781200000|2024-09-08 07:40:00|415.16|412.26|415.04|412.14|415.55|412.65|414.81|411.91|229
1725781500000|2024-09-08 07:45:00|414.96|412.06|415.24|412.34|415.36|412.46|414.58|411.68|212
1725781800000|2024-09-08 07:50:00|415.2|412.3|414.68|411.78|415.37|412.47|414.63|411.73|168
1725782100000|2024-09-08 07:55:00|414.64|411.74|414.83|411.93|414.97|412.07|414.4|411.5|110
1725782400000|2024-09-08 08:00:00|414.88|411.98|415.18|412.28|415.55|412.65|414.85|411.95|135
1725782700000|2024-09-08 08:05:00|415.2|412.3|414.83|411.93|415.49|412.59|414.63|411.73|152
1725783000000|2024-09-08 08:10:00|414.79|411.89|414.36|411.46|415|412.1|414.33|411.43|199
1725783300000|2024-09-08 08:15:00|414.32|411.42|413.73|410.83|414.67|411.77|413.6|410.7|194
1725783600000|2024-09-08 08:20:00|413.7|410.8|413.5|410.6|413.7|410.8|413.3|410.4|110
1725783900000|2024-09-08 08:25:00|413.53|410.63|414.11|411.21|414.21|411.31|413.5|410.6|126
1725784200000|2024-09-08 08:30:00|414.18|411.28|414.79|411.89|414.91|412.01|413.83|410.93|230
1725784500000|2024-09-08 08:35:00|414.75|411.85|415.05|412.15|415.19|412.29|414.54|411.64|275
1725784800000|2024-09-08 08:40:00|415.06|412.16|415.03|412.13|415.69|412.79|414.98|412.08|193
1725785100000|2024-09-08 08:45:00|415.08|412.18|415.96|413.06|416.08|413.18|415.08|412.18|144
1725785400000|2024-09-08 08:50:00|415.63|412.73|415.97|413.07|416.51|413.61|415.58|412.68|207
1725785700000|2024-09-08 08:55:00|416.01|413.11|416.42|413.52|416.5|413.6|415.48|412.58|182
1725786000000|2024-09-08 09:00:00|416.5|413.6|416.89|413.99|416.97|414.07|416.24|413.34|149
1725786300000|2024-09-08 09:05:00|416.91|414.01|417.11|414.21|417.21|414.31|416.51|413.61|166
1725786600000|2024-09-08 09:10:00|417.18|414.28|417.75|414.85|418.38|415.48|416.98|414.08|230
1725786900000|2024-09-08 09:15:00|417.78|414.88|417.97|415.07|419.05|416.15|417.75|414.85|363
1725787200000|2024-09-08 09:20:00|418.02|415.12|418.09|415.19|418.91|416.01|417.97|415.07|337
1725787500000|2024-09-08 09:25:00|418.05|415.15|418.25|415.35|418.38|415.48|417.88|414.98|221
1725787800000|2024-09-08 09:30:00|418.2|415.3|417.88|414.98|418.43|415.53|417.83|414.93|235
1725788100000|2024-09-08 09:35:00|417.85|414.95|418.51|415.61|418.55|415.65|417.7|414.8|153
1725788400000|2024-09-08 09:40:00|418.5|415.6|418.03|415.13|418.58|415.68|417.98|415.08|157
1725788700000|2024-09-08 09:45:00|418.08|415.18|418.12|415.22|418.29|415.39|417.68|414.78|207
1725789000000|2024-09-08 09:50:00|418.09|415.19|418.1|415.2|418.2|415.3|417.68|414.78|238
1725789300000|2024-09-08 09:55:00|418.03|415.13|417.88|414.98|418.33|415.43|417.83|414.93|131
1725789600000|2024-09-08 10:00:00|417.93|415.03|418.69|415.79|418.81|415.91|417.88|414.98|141
1725789900000|2024-09-08 10:05:00|418.73|415.83|418.43|415.53|418.86|415.96|418.2|415.3|114
1725790200000|2024-09-08 10:10:00|418.38|415.48|418.92|416.02|418.97|416.07|418.33|415.43|151
1725790500000|2024-09-08 10:15:00|418.93|416.03|418.48|415.58|418.93|416.03|418.33|415.43|146
1725790800000|2024-09-08 10:20:00|418.5|415.6|418.6|415.7|419.08|416.18|418.38|415.48|98
1725791100000|2024-09-08 10:25:00|418.63|415.73|419.84|416.94|420.1|417.2|418.63|415.73|195
1725791400000|2024-09-08 10:30:00|419.86|416.96|419.13|416.23|420.04|417.14|418.93|416.03|247
1725791700000|2024-09-08 10:35:00|419.08|416.18|418.45|415.55|419.18|416.28|418.28|415.38|147
1725792000000|2024-09-08 10:40:00|418.48|415.58|419.07|416.17|419.13|416.23|418.38|415.48|129
1725792300000|2024-09-08 10:45:00|419.08|416.18|418.84|415.94|419.22|416.32|418.78|415.88|172
1725792600000|2024-09-08 10:50:00|418.9|416|419.23|416.33|419.23|416.33|418.88|415.98|115
1725792900000|2024-09-08 10:55:00|419.18|416.28|419.2|416.3|419.38|416.48|418.9|416|84
1725793200000|2024-09-08 11:00:00|419.18|416.28|419.52|416.62|420.3|417.4|419.18|416.28|243
1725793500000|2024-09-08 11:05:00|419.51|416.61|419.17|416.27|419.54|416.64|419.01|416.11|183
1725793800000|2024-09-08 11:10:00|419.15|416.25|419.23|416.33|419.5|416.6|418.9|416|145
1725794100000|2024-09-08 11:15:00|419.24|416.34|419.48|416.58|419.68|416.78|418.85|415.95|203
1725794400000|2024-09-08 11:20:00|419.45|416.55|418.6|415.7|419.48|416.58|418.58|415.68|140
1725794700000|2024-09-08 11:25:00|418.58|415.68|418.98|416.08|419.03|416.13|418.48|415.58|84
1725795000000|2024-09-08 11:30:00|419.03|416.13|420.52|417.62|420.53|417.63|418.98|416.08|198
1725795300000|2024-09-08 11:35:00|420.51|417.61|419.86|416.96|420.54|417.64|419.63|416.73|210
1725795600000|2024-09-08 11:40:00|419.92|417.02|420.12|417.22|420.17|417.27|419.42|416.52|198
1725795900000|2024-09-08 11:45:00|420.13|417.23|420.26|417.36|421.09|418.19|419.88|416.98|194
1725796200000|2024-09-08 11:50:00|420.25|417.35|420.33|417.43|420.52|417.62|419.75|416.85|175
1725796500000|2024-09-08 11:55:00|420.3|417.4|420.58|417.68|421.4|418.5|420.25|417.35|168
1725796800000|2024-09-08 12:00:00|420.63|417.73|420.84|417.94|421.35|418.45|420.33|417.43|213
1725797100000|2024-09-08 12:05:00|420.9|418|421.17|418.27|421.33|418.43|420.69|417.79|161
1725797400000|2024-09-08 12:10:00|421.13|418.23|420.88|417.98|421.24|418.34|420.68|417.78|140
1725797700000|2024-09-08 12:15:00|420.83|417.93|421.04|418.14|421.14|418.24|420.38|417.48|128
1725798000000|2024-09-08 12:20:00|421.07|418.17|419.38|416.48|421.22|418.32|419.33|416.43|225
1725798300000|2024-09-08 12:25:00|419.4|416.5|418.35|415.45|419.48|416.58|418.35|415.45|237
1725798600000|2024-09-08 12:30:00|418.38|415.48|416.88|413.98|418.38|415.48|416.53|413.63|248
1725798900000|2024-09-08 12:35:00|416.9|414|417.82|414.92|418.46|415.56|416.88|413.98|335
1725799200000|2024-09-08 12:40:00|417.81|414.91|416.58|413.68|417.84|414.94|416.58|413.68|176
1725799500000|2024-09-08 12:45:00|416.63|413.73|415.87|412.97|417.45|414.55|415.65|412.75|287
1725799800000|2024-09-08 12:50:00|415.93|413.03|415.67|412.77|415.95|413.05|414.75|411.85|520
1725800100000|2024-09-08 12:55:00|415.7|412.8|415.93|413.03|416.76|413.86|415.55|412.65|416
1725800400000|2024-09-08 13:00:00|415.98|413.08|415.2|412.3|416|413.1|415.08|412.18|312
1725800700000|2024-09-08 13:05:00|415.18|412.28|414.1|411.2|415.18|412.28|414.1|411.2|246
1725801000000|2024-09-08 13:10:00|414.05|411.15|415.18|412.28|415.36|412.46|413.8|410.9|269
1725801300000|2024-09-08 13:15:00|415.15|412.25|416.71|413.81|416.75|413.85|414.8|411.9|298
1725801600000|2024-09-08 13:20:00|416.65|413.75|415.88|412.98|416.93|414.03|415.68|412.78|322
1725801900000|2024-09-08 13:25:00|415.93|413.03|416.65|413.75|416.65|413.75|415.83|412.93|186
1725802200000|2024-09-08 13:30:00|416.6|413.7|416.17|413.27|416.93|414.03|416.17|413.27|265
1725802500000|2024-09-08 13:35:00|416.05|413.15|415|412.1|416.3|413.4|414.99|412.09|263
1725802800000|2024-09-08 13:40:00|414.99|412.09|415.14|412.24|415.14|412.24|414.58|411.68|236
1725803100000|2024-09-08 13:45:00|415.19|412.29|415.33|412.43|416.33|413.43|414.94|412.04|436
1725803400000|2024-09-08 13:50:00|415.32|412.42|415.42|412.52|415.75|412.85|415.08|412.18|282
1725803700000|2024-09-08 13:55:00|415.51|412.61|415.58|412.68|416.08|413.18|415.45|412.55|183
1725804000000|2024-09-08 14:00:00|415.57|412.67|414.93|412.03|415.63|412.73|414.68|411.78|226
1725804300000|2024-09-08 14:05:00|414.98|412.08|413.68|410.78|414.98|412.08|413.65|410.75|212
1725804600000|2024-09-08 14:10:00|413.63|410.73|414.18|411.28|414.58|411.68|413.63|410.73|331
1725804900000|2024-09-08 14:15:00|414.17|411.27|414.99|412.09|415.26|412.36|414.17|411.27|404
1725805200000|2024-09-08 14:20:00|415.05|412.15|415.12|412.22|415.15|412.25|414.34|411.44|333
1725805500000|2024-09-08 14:25:00|415.13|412.23|415.23|412.33|415.64|412.74|414.69|411.79|246
1725805800000|2024-09-08 14:30:00|415.18|412.28|414.93|412.03|415.42|412.52|414.28|411.38|252
1725806100000|2024-09-08 14:35:00|414.9|412|415|412.1|415|412.1|414.43|411.53|160
1725806400000|2024-09-08 14:40:00|415.03|412.13|415.83|412.93|415.83|412.93|415|412.1|145
1725806700000|2024-09-08 14:45:00|415.78|412.88|415.53|412.63|416.15|413.25|415.48|412.58|239
1725807000000|2024-09-08 14:50:00|415.54|412.64|414.87|411.97|416.13|413.23|414.87|411.97|248
1725807300000|2024-09-08 14:55:00|414.84|411.94|414.53|411.63|414.94|412.04|414.33|411.43|315
1725807600000|2024-09-08 15:00:00|414.59|411.69|414.75|411.85|415.05|412.15|414.35|411.45|294
1725807900000|2024-09-08 15:05:00|414.76|411.86|415.75|412.85|415.83|412.93|414.76|411.86|266
1725808200000|2024-09-08 15:10:00|415.73|412.83|415.55|412.65|416.05|413.15|415.25|412.35|193
1725808500000|2024-09-08 15:15:00|415.53|412.63|415.43|412.53|416.1|413.2|414.35|411.45|364
1725808800000|2024-09-08 15:20:00|415.42|412.52|414.63|411.73|415.45|412.55|414.03|411.13|433
1725809100000|2024-09-08 15:25:00|414.64|411.74|414.25|411.35|414.93|412.03|414.13|411.23|200
1725809400000|2024-09-08 15:30:00|414.28|411.38|414.85|411.95|414.94|412.04|413.78|410.88|369
1725809700000|2024-09-08 15:35:00|414.82|411.92|414.82|411.92|415.24|412.34|414.63|411.73|295
1725810000000|2024-09-08 15:40:00|414.73|411.83|414.52|411.62|414.91|412.01|413.92|411.02|357
1725810300000|2024-09-08 15:45:00|414.5|411.6|414.78|411.88|415.22|412.32|414.28|411.38|282
1725810600000|2024-09-08 15:50:00|414.75|411.85|414.33|411.43|415.15|412.25|414.08|411.18|228
1725810900000|2024-09-08 15:55:00|414.3|411.4|413.28|410.38|414.93|412.03|412.98|410.08|492
1725811200000|2024-09-08 16:00:00|413.33|410.43|414.33|411.43|414.43|411.53|412.9|410|398
1725811500000|2024-09-08 16:05:00|414.28|411.38|413.55|410.65|414.59|411.69|413.34|410.44|392
1725811800000|2024-09-08 16:10:00|413.56|410.66|411.68|408.78|413.59|410.69|411.4|408.5|437
1725812100000|2024-09-08 16:15:00|411.62|408.72|412.78|409.88|413.13|410.23|410.9|408|449
1725812400000|2024-09-08 16:20:00|412.74|409.84|412.78|409.88|413.18|410.28|412.28|409.38|230
1725812700000|2024-09-08 16:25:00|412.75|409.85|412.13|409.23|412.75|409.85|411.88|408.98|160
1725813000000|2024-09-08 16:30:00|412.1|409.2|413.13|410.23|413.18|410.28|411.93|409.03|176
1725813300000|2024-09-08 16:35:00|413.15|410.25|413.66|410.76|414.15|411.25|413.15|410.25|236
1725813600000|2024-09-08 16:40:00|413.61|410.71|413.65|410.75|413.87|410.97|413.2|410.3|320
1725813900000|2024-09-08 16:45:00|413.64|410.74|413.06|410.16|414.45|411.55|413.06|410.16|347
1725814200000|2024-09-08 16:50:00|413.05|410.15|413.69|410.79|413.74|410.84|412.75|409.85|392
1725814500000|2024-09-08 16:55:00|413.68|410.78|413.13|410.23|413.91|411.01|413.13|410.23|205
1725814800000|2024-09-08 17:00:00|413.1|410.2|414.03|411.13|414.38|411.48|413.08|410.18|197
1725815100000|2024-09-08 17:05:00|414|411.1|414.68|411.78|414.83|411.93|413.8|410.9|201
1725815400000|2024-09-08 17:10:00|414.7|411.8|415.16|412.26|415.45|412.55|414.28|411.38|286
1725815700000|2024-09-08 17:15:00|415.14|412.24|416.48|413.58|416.83|413.93|414.99|412.09|465
1725816000000|2024-09-08 17:20:00|416.45|413.55|414.98|412.08|416.48|413.58|414.93|412.03|384
1725816300000|2024-09-08 17:25:00|414.93|412.03|415.13|412.23|415.33|412.43|414.75|411.85|163
1725816600000|2024-09-08 17:30:00|415.18|412.28|415.73|412.83|416.03|413.13|415.13|412.23|181
1725816900000|2024-09-08 17:35:00|415.7|412.8|415.87|412.97|416.51|413.61|415.68|412.78|330
1725817200000|2024-09-08 17:40:00|415.9|413|416.19|413.29|416.78|413.88|415.84|412.94|347
1725817500000|2024-09-08 17:45:00|416.23|413.33|415.99|413.09|416.63|413.73|415.77|412.87|346
1725817800000|2024-09-08 17:50:00|415.98|413.08|416.39|413.49|416.61|413.71|415.55|412.65|348
1725818100000|2024-09-08 17:55:00|416.4|413.5|417.49|414.59|417.8|414.9|416.25|413.35|353
1725818400000|2024-09-08 18:00:00|417.48|414.58|417.28|414.38|418.11|415.21|416.94|414.04|376
1725818700000|2024-09-08 18:05:00|417.23|414.33|417.08|414.18|417.48|414.58|416.73|413.83|208
1725819000000|2024-09-08 18:10:00|417.18|414.28|416.48|413.58|417.23|414.33|416.25|413.35|247
1725819300000|2024-09-08 18:15:00|416.47|413.57|417.1|414.2|417.36|414.46|416.44|413.54|335
1725819600000|2024-09-08 18:20:00|417.09|414.19|416.69|413.79|417.15|414.25|416.55|413.65|206
1725819900000|2024-09-08 18:25:00|416.65|413.75|415.94|413.04|416.76|413.86|415.94|413.04|245
1725820200000|2024-09-08 18:30:00|416.04|413.14|416.45|413.55|416.61|413.71|415.88|412.98|261
1725820500000|2024-09-08 18:35:00|416.56|413.66|415.53|412.63|416.81|413.91|415.53|412.63|202
1725820800000|2024-09-08 18:40:00|415.5|412.6|415.48|412.58|415.9|413|415.38|412.48|153
1725821100000|2024-09-08 18:45:00|415.5|412.6|415.42|412.52|415.88|412.98|415.03|412.13|126
1725821400000|2024-09-08 18:50:00|415.41|412.51|415.78|412.88|415.86|412.96|415.28|412.38|237
1725821700000|2024-09-08 18:55:00|415.79|412.89|415.63|412.73|415.99|413.09|415.25|412.35|256
1725822000000|2024-09-08 19:00:00|415.64|412.74|415.8|412.9|415.83|412.93|414.98|412.08|202
1725822300000|2024-09-08 19:05:00|415.9|413|415.77|412.87|416.09|413.19|415.53|412.63|276
1725822600000|2024-09-08 19:10:00|415.84|412.94|415.93|413.03|416.03|413.13|415.23|412.33|236
1725822900000|2024-09-08 19:15:00|415.92|413.02|414.63|411.73|416.02|413.12|414.45|411.55|185
1725823200000|2024-09-08 19:20:00|414.6|411.7|414.08|411.18|414.68|411.78|414|411.1|109
1725823500000|2024-09-08 19:25:00|414.13|411.23|417.78|408.88|417.86|411.83|414.03|408.23|284
1725823800000|2024-09-08 19:30:00|417.71|408.81|417.48|408.58|418.07|409.17|417.48|408.58|222
1725824100000|2024-09-08 19:35:00|417.79|408.89|417.71|408.81|418.07|409.17|417.48|408.58|209
1725824400000|2024-09-08 19:40:00|417.7|408.8|417.56|408.66|418.08|409.18|417.38|408.48|238
1725824700000|2024-09-08 19:45:00|417.55|408.65|417.84|408.94|418.16|409.26|417.52|408.62|237
1725825000000|2024-09-08 19:50:00|417.81|408.91|417.46|408.56|417.95|409.05|417.28|408.38|215
1725825300000|2024-09-08 19:55:00|417.39|408.49|417.34|408.44|417.56|408.66|417.08|408.18|197
1725825600000|2024-09-08 20:00:00|417.33|408.43|416.81|407.91|417.52|408.62|416.8|407.9|244
1725825900000|2024-09-08 20:05:00|416.8|407.9|417.28|408.38|417.37|408.47|416.79|407.89|167
1725826200000|2024-09-08 20:10:00|417.27|408.37|417.4|408.5|417.48|408.58|416.9|408|69
1725826500000|2024-09-08 20:15:00|417.38|408.48|416.88|407.98|417.5|408.6|416.88|407.98|85
1725826800000|2024-09-08 20:20:00|416.85|407.95|416.48|407.58|417.18|408.28|416.3|407.4|103
1725827100000|2024-09-08 20:25:00|416.5|407.6|416.8|407.9|416.8|407.9|416.48|407.58|70
1725827400000|2024-09-08 20:30:00|416.78|407.88|416.78|407.88|416.93|408.03|416.48|407.58|104
1725827700000|2024-09-08 20:35:00|416.75|407.85|416.68|407.78|417.03|408.13|416.53|407.63|170
1725828000000|2024-09-08 20:40:00|416.65|407.75|417.48|408.58|417.55|408.65|416.45|407.55|191
1725828300000|2024-09-08 20:45:00|417.49|408.59|418.19|409.29|418.26|409.36|417.48|408.58|217
1725828600000|2024-09-08 20:50:00|418.18|409.28|418.13|409.23|418.56|409.66|417.97|409.07|189
1725828900000|2024-09-08 20:55:00|418.1|409.2|418.53|409.63|418.58|409.68|417.95|409.05|59
1725829200000|2024-09-08 21:00:00|418.5|409.6|415.91|413.01|418.97|413.07|415.65|409.5|187
1725829500000|2024-09-08 21:05:00|415.92|413.02|417.53|414.63|417.58|414.68|415.9|413|199
1725829800000|2024-09-08 21:10:00|417.71|414.81|417.47|414.57|417.9|415|417.12|414.22|233
1725830100000|2024-09-08 21:15:00|417.55|414.65|418.28|415.38|418.57|415.67|417.27|414.37|269
1725830400000|2024-09-08 21:20:00|418.24|415.34|416.72|413.82|418.38|415.48|416.72|413.82|260
1725830700000|2024-09-08 21:25:00|416.77|413.87|416.16|413.26|416.82|413.92|415.9|413|25
1725831000000|2024-09-08 21:30:00|416.22|413.32|417.06|414.16|417.1|414.2|416.07|413.17|236
1725831300000|2024-09-08 21:35:00|417.1|414.2|417.13|414.23|417.5|414.6|416.81|413.91|196
1725831600000|2024-09-08 21:40:00|417.06|414.16|416.87|413.97|417.11|414.21|416.4|413.5|136
1725831900000|2024-09-08 21:45:00|416.86|413.96|416.78|413.88|417.22|414.32|416.78|413.88|110
1725832200000|2024-09-08 21:50:00|416.8|413.9|416.73|413.83|416.83|413.93|416.68|413.78|36
1725832500000|2024-09-08 21:55:00|417.03|414.13|416.63|413.73|417.03|414.13|416.63|413.73|15
1725832800000|2024-09-08 22:00:00|416.68|413.78|417.55|414.65|417.7|414.8|416.6|413.7|50
1725833100000|2024-09-08 22:05:00|417.6|414.7|416.4|413.5|417.6|414.7|416.3|413.4|41
1725833400000|2024-09-08 22:10:00|416.45|413.55|417|414.1|417|414.1|416.3|413.4|47
1725833700000|2024-09-08 22:15:00|417.05|414.15|418.85|415.95|419.1|416.2|417.05|414.15|135
1725834000000|2024-09-08 22:20:00|418.9|416|421.2|418.3|421.4|418.5|418.9|416|153
1725834300000|2024-09-08 22:25:00|421.25|418.35|421.7|418.8|422.15|419.25|421.05|418.15|146
1725834600000|2024-09-08 22:30:00|421.75|418.85|421.15|418.25|421.75|418.85|421.15|418.25|11
1725834900000|2024-09-08 22:35:00|419.95|417.05|418.9|416|419.95|417.05|418.45|415.55|47
1725835200000|2024-09-08 22:40:00|418.8|415.9|418.35|415.45|419.35|416.45|418.1|415.2|53
1725835500000|2024-09-08 22:45:00|418.3|415.4|419.1|416.2|419.2|416.3|417.8|414.9|51
1725835800000|2024-09-08 22:50:00|419.2|416.3|418.4|415.5|419.35|416.45|418.4|415.5|45
1725836100000|2024-09-08 22:55:00|418.35|415.45|417|414.1|418.4|415.5|417|414.1|46
1725836400000|2024-09-08 23:00:00|417.05|414.15|417.05|414.15|417.1|414.2|417.05|414.15|5
1725836700000|2024-09-08 23:05:00|418.3|415.4|418.6|415.7|419|416.1|418.3|415.4|31
1725837000000|2024-09-08 23:10:00|418.65|415.75|418.1|415.2|418.7|415.8|417.95|415.05|33
1725837300000|2024-09-08 23:15:00|418.05|415.15|417.7|414.8|418.2|415.3|417.2|414.3|41
1725837600000|2024-09-08 23:20:00|417.6|414.7|419.2|416.3|419.25|416.35|417.6|414.7|53
1725837900000|2024-09-08 23:25:00|419.15|416.25|418.9|416|419.25|416.35|418.7|415.8|33
1725838200000|2024-09-08 23:30:00|418.95|416.05|418.1|415.2|419|416.1|418.05|415.15|26
1725838500000|2024-09-08 23:35:00|418.15|415.25|417.85|414.95|418.2|415.3|417.7|414.8|24
1725838800000|2024-09-08 23:40:00|417.9|415|418.6|415.7|418.9|416|417.9|415|31
1725839100000|2024-09-08 23:45:00|418.65|415.75|418.65|415.75|418.65|415.75|418.45|415.55|19
1725839400000|2024-09-08 23:50:00|418.55|415.65|418.35|415.45|418.7|415.8|418.1|415.2|21
1725839700000|2024-09-08 23:55:00|418.2|415.3|418.1|415.2|418.25|415.35|418.05|415.15|7
1725840000000|2024-09-09 00:00:00|418.15|415.25|418|415.1|418.4|415.5|417.95|415.05|40
1725840300000|2024-09-09 00:05:00|418.05|415.15|418.35|415.45|418.55|415.65|418.05|415.15|68
1725840600000|2024-09-09 00:10:00|418.3|415.4|418.1|415.2|419.3|416.4|418|415.1|107
1725840900000|2024-09-09 00:15:00|418.05|415.15|419.5|416.6|419.65|416.75|418|415.1|74
1725841200000|2024-09-09 00:20:00|419.55|416.65|419.45|416.55|420|417.1|419.4|416.5|74
1725841500000|2024-09-09 00:25:00|419.4|416.5|419.05|416.15|419.45|416.55|419|416.1|69
1725841800000|2024-09-09 00:30:00|419|416.1|418.45|415.55|419.15|416.25|418|415.1|73
1725842700000|2024-09-09 00:45:00|417.45|414.55|417.4|414.5|417.45|414.55|417.3|414.4|8
1725843000000|2024-09-09 00:50:00|417.45|414.55|416.75|413.85|417.5|414.6|415.7|412.8|73
1725843300000|2024-09-09 00:55:00|416.8|413.9|417.85|414.95|418.3|415.4|416.7|413.8|40
1725843600000|2024-09-09 01:00:00|417.9|415|418.5|415.6|418.6|415.7|417.85|414.95|21
1725843900000|2024-09-09 01:05:00|419.05|416.15|419.8|416.9|419.8|416.9|419|416.1|10
1725844500000|2024-09-09 01:15:00|418.85|415.95|417.5|414.6|418.85|415.95|417.5|414.6|28
1725844800000|2024-09-09 01:20:00|417.55|414.65|418.1|415.2|418.15|415.25|417.2|414.3|115
1725845100000|2024-09-09 01:25:00|418.05|415.15|417.8|414.9|418.1|415.2|417.65|414.75|73
1725845400000|2024-09-09 01:30:00|417.85|414.95|417.05|414.15|417.9|415|416.95|414.05|152
1725845700000|2024-09-09 01:35:00|417|414.1|417.15|414.25|417.25|414.35|416.35|413.45|117
1725846000000|2024-09-09 01:40:00|417.2|414.3|418.9|416|419|416.1|417.15|414.25|61
1725846300000|2024-09-09 01:45:00|418.85|415.95|418.35|415.45|418.9|416|418.35|415.45|64
1725846600000|2024-09-09 01:50:00|418.4|415.5|418.05|415.15|419.05|416.15|418|415.1|117
1725846900000|2024-09-09 01:55:00|418|415.1|417.85|414.95|418|415.1|417.6|414.7|40
1725847200000|2024-09-09 02:00:00|417.9|415|416.85|413.95|417.9|415|416.8|413.9|37
1725847500000|2024-09-09 02:05:00|416.9|414|416.55|413.65|416.9|414|416.4|413.5|57
1725847800000|2024-09-09 02:10:00|416.5|413.6|416.7|413.8|417.25|414.35|416.5|413.6|63
1725848100000|2024-09-09 02:15:00|416.65|413.75|416.15|413.25|416.75|413.85|415.6|412.7|109
1725848400000|2024-09-09 02:20:00|416.1|413.2|416.3|413.4|416.5|413.6|415.9|413|86
1725848700000|2024-09-09 02:25:00|416.25|413.35|416|413.1|416.3|413.4|415.8|412.9|57
1725849000000|2024-09-09 02:30:00|415.95|413.05|415.15|412.25|416.2|413.3|415.15|412.25|49
1725849300000|2024-09-09 02:35:00|415.2|412.3|415.3|412.4|415.75|412.85|415.15|412.25|85
1725849600000|2024-09-09 02:40:00|415.25|412.35|415.4|412.5|415.4|412.5|415.2|412.3|7
1725849900000|2024-09-09 02:45:00|415.5|412.6|415.65|412.75|415.75|412.85|415.5|412.6|10
1725850200000|2024-09-09 02:50:00|415.7|412.8|416|413.1|416.05|413.15|415.4|412.5|95
1725850500000|2024-09-09 02:55:00|415.95|413.05|415.95|413.05|416.25|413.35|415.9|413|77
1725850800000|2024-09-09 03:00:00|416|413.1|415.9|413|416|413.1|415.45|412.55|48
1725851700000|2024-09-09 03:15:00|414.95|412.05|415.15|412.25|415.15|412.25|414.9|412|19
1725852000000|2024-09-09 03:20:00|415.05|412.15|414.1|411.2|415.1|412.2|413.8|410.9|67
1725852300000|2024-09-09 03:25:00|414.05|411.15|414.65|411.75|414.75|411.85|413.95|411.05|42
1725852600000|2024-09-09 03:30:00|414.7|411.8|415.3|412.4|415.4|412.5|414.6|411.7|49
1725852900000|2024-09-09 03:35:00|415.35|412.45|415|412.1|415.7|412.8|414.85|411.95|29
1725853200000|2024-09-09 03:40:00|415.05|412.15|415.6|412.7|415.6|412.7|415|412.1|29
1725853500000|2024-09-09 03:45:00|415.55|412.65|416.3|413.4|416.4|413.5|415.45|412.55|23
1725853800000|2024-09-09 03:50:00|416.35|413.45|416.8|413.9|416.8|413.9|416.3|413.4|7
1725854700000|2024-09-09 04:05:00|416.5|413.6|416|413.1|416.5|413.6|415.6|412.7|50
1725855300000|2024-09-09 04:15:00|415.65|412.75|415.1|412.2|415.65|412.75|415|412.1|8
1725855600000|2024-09-09 04:20:00|415.15|412.25|415.25|412.35|415.6|412.7|415.15|412.25|52
1725855900000|2024-09-09 04:25:00|415.2|412.3|414.9|412|415.25|412.35|414.65|411.75|46
1725856200000|2024-09-09 04:30:00|414.85|411.95|415.4|412.5|415.4|412.5|414.75|411.85|30
1725856800000|2024-09-09 04:40:00|414.95|412.05|414.9|412|415|412.1|414.9|412|6
1725857100000|2024-09-09 04:45:00|414.95|412.05|414.45|411.55|414.95|412.05|414.05|411.15|61
1725857400000|2024-09-09 04:50:00|414.4|411.5|414.35|411.45|414.5|411.6|414.15|411.25|58
1725857700000|2024-09-09 04:55:00|414.4|411.5|413.9|411|414.5|411.6|413.85|410.95|51
1725858000000|2024-09-09 05:00:00|413.85|410.95|413.45|410.55|414.2|411.3|413.45|410.55|34
1725858300000|2024-09-09 05:05:00|413.4|410.5|413.05|410.15|413.4|410.5|412.8|409.9|32
1725859500000|2024-09-09 05:25:00|413.65|410.75|414.1|411.2|414.1|411.2|413.5|410.6|13
1725860100000|2024-09-09 05:35:00|414.19|411.29|414.65|411.75|414.65|411.75|414.19|411.29|19
1725860400000|2024-09-09 05:40:00|414.6|411.7|414.75|411.85|414.75|411.85|414.5|411.6|14
1725860700000|2024-09-09 05:45:00|414.25|411.35|414.2|411.3|414.25|411.35|414.1|411.2|6
1725861000000|2024-09-09 05:50:00|414.15|411.25|413.8|410.9|414.15|411.25|413.55|410.65|28
1725861300000|2024-09-09 05:55:00|413.85|410.95|414|411.1|414.4|411.5|413.8|410.9|24
1725861600000|2024-09-09 06:00:00|413.95|411.05|414.35|411.45|414.6|411.7|413.85|410.95|33
1725862500000|2024-09-09 06:15:00|415.25|412.35|415.05|412.15|415.25|412.35|415.05|412.15|4
1725862800000|2024-09-09 06:20:00|415.1|412.2|415.9|413|415.9|413|415.1|412.2|13
1725863400000|2024-09-09 06:30:00|416.4|413.5|417.3|414.4|417.3|414.4|416.3|413.4|23
1725863700000|2024-09-09 06:35:00|417.35|414.45|417.4|414.5|417.6|414.7|417.3|414.4|34
1725864000000|2024-09-09 06:40:00|417.35|414.45|417|414.1|417.4|414.5|416.85|413.95|25
1725864300000|2024-09-09 06:45:00|416.95|414.05|416.75|413.85|417.05|414.15|416.75|413.85|27
1725864600000|2024-09-09 06:50:00|416.8|413.9|416.85|413.95|417.1|414.2|416.8|413.9|20
1725864900000|2024-09-09 06:55:00|416.8|413.9|416.65|413.75|416.8|413.9|416.5|413.6|9
1725865500000|2024-09-09 07:05:00|416.6|413.7|416.45|413.55|416.75|413.85|416.25|413.35|33
1725865800000|2024-09-09 07:10:00|416.4|413.5|416.45|413.55|416.6|413.7|416.35|413.45|50
1725866100000|2024-09-09 07:15:00|416.4|413.5|416.3|413.4|416.5|413.6|416.1|413.2|42
1725866400000|2024-09-09 07:20:00|416.35|413.45|417.5|414.6|417.5|414.6|416.2|413.3|49
1725866700000|2024-09-09 07:25:00|417.55|414.65|418.8|415.9|418.8|415.9|417.55|414.65|38
1725867000000|2024-09-09 07:30:00|418.85|415.95|419.65|416.75|419.85|416.95|418.8|415.9|41
1725867300000|2024-09-09 07:35:00|419.7|416.8|420.6|417.7|420.7|417.8|419.65|416.75|29
1725867600000|2024-09-09 07:40:00|420.45|417.55|420.25|417.35|420.7|417.8|420|417.1|40
1725867900000|2024-09-09 07:45:00|420.3|417.4|420.35|417.45|420.4|417.5|419.9|417|29
1725868200000|2024-09-09 07:50:00|420.3|417.4|420.6|417.7|420.75|417.85|420.2|417.3|19
1725868500000|2024-09-09 07:55:00|420.55|417.65|420.7|417.8|420.8|417.9|420.55|417.65|25
1725868800000|2024-09-09 08:00:00|420.65|417.75|421.05|418.15|421.1|418.2|420.55|417.65|11
1725869100000|2024-09-09 08:05:00|421.45|418.55|421.8|418.9|421.95|419.05|421.45|418.55|21
1725869400000|2024-09-09 08:10:00|421.75|418.85|421.95|419.05|422.05|419.15|421.75|418.85|28
1725869700000|2024-09-09 08:15:00|421.75|418.85|421.6|418.7|421.75|418.85|421.5|418.6|9
1725870000000|2024-09-09 08:20:00|421.55|418.65|421.4|418.5|421.6|418.7|421.2|418.3|8
1725870600000|2024-09-09 08:30:00|421.9|419|421.45|418.55|422.1|419.2|421.45|418.55|46
1725870900000|2024-09-09 08:35:00|421.5|418.6|420.45|417.55|421.5|418.6|420.45|417.55|53
1725871200000|2024-09-09 08:40:00|420.5|417.6|420.6|417.7|420.8|417.9|420.4|417.5|25
1725872400000|2024-09-09 09:00:00|420.75|417.85|420.7|417.8|420.75|417.85|420.5|417.6|17
1725872700000|2024-09-09 09:05:00|420.75|417.85|421.35|418.45|421.4|418.5|420.75|417.85|24
1725873900000|2024-09-09 09:25:00|420.75|417.85|420.95|418.05|421.1|418.2|420.3|417.4|31
1725874200000|2024-09-09 09:30:00|420.9|418|421|418.1|421|418.1|420.9|418|3
1725874500000|2024-09-09 09:35:00|421.3|418.4|421.2|418.3|421.4|418.5|421.2|418.3|4
1725874800000|2024-09-09 09:40:00|420.5|417.6|420.4|417.5|420.5|417.6|420.35|417.45|7
1725875100000|2024-09-09 09:45:00|420.35|417.45|420.85|417.95|421.05|418.15|420.35|417.45|47
1725875400000|2024-09-09 09:50:00|420.8|417.9|419.95|417.05|421|418.1|419.95|417.05|42
1725875700000|2024-09-09 09:55:00|420|417.1|420.2|417.3|420.4|417.5|419.95|417.05|29
1725876000000|2024-09-09 10:00:00|420.15|417.25|420.8|417.9|420.8|417.9|420.15|417.25|40
1725876300000|2024-09-09 10:05:00|420.9|418|421.5|418.6|421.65|418.75|420.9|418|60
1725876600000|2024-09-09 10:10:00|421.55|418.65|421.5|418.6|421.55|418.65|421.3|418.4|15
1725876900000|2024-09-09 10:15:00|421.45|418.55|421.4|418.5|421.45|418.55|421.4|418.5|2
1725877500000|2024-09-09 10:25:00|421.35|418.45|421.75|418.85|421.8|418.9|421.25|418.35|21
1725877800000|2024-09-09 10:30:00|422.2|419.3|421.35|418.45|422.2|419.3|421.25|418.35|31
1725878100000|2024-09-09 10:35:00|421.4|418.5|421.45|418.55|421.5|418.6|421.2|418.3|29
1725878700000|2024-09-09 10:45:00|421.2|418.3|421.25|418.35|421.25|418.35|421.2|418.3|4
1725879000000|2024-09-09 10:50:00|421.3|418.4|420.95|418.05|421.35|418.45|420.95|418.05|7
1725879900000|2024-09-09 11:05:00|420.8|417.9|420.9|418|420.9|418|420.75|417.85|7
1725880200000|2024-09-09 11:10:00|420.95|418.05|420.9|418|420.95|418.05|420.9|418|2
1725880500000|2024-09-09 11:15:00|420.7|417.8|420.65|417.75|420.7|417.8|420.65|417.75|2
1725880800000|2024-09-09 11:20:00|420.7|417.8|420.8|417.9|420.8|417.9|420.65|417.75|10
1725881100000|2024-09-09 11:25:00|420.75|417.85|421|418.1|421|418.1|420.75|417.85|8
1725881400000|2024-09-09 11:30:00|421.05|418.15|420.8|417.9|421.15|418.25|420.7|417.8|19
1725881700000|2024-09-09 11:35:00|420.75|417.85|420.7|417.8|420.8|417.9|420.6|417.7|22
1725882000000|2024-09-09 11:40:00|420.75|417.85|420.45|417.55|420.8|417.9|420.45|417.55|17
1725882300000|2024-09-09 11:45:00|420.4|417.5|420.15|417.25|420.4|417.5|420.05|417.15|17
1725882600000|2024-09-09 11:50:00|420.2|417.3|420|417.1|420.2|417.3|420|417.1|17
1725882900000|2024-09-09 11:55:00|420.05|417.15|419.95|417.05|420.15|417.25|419.95|417.05|34
1725883200000|2024-09-09 12:00:00|420|417.1|419.9|417|420|417.1|419.8|416.9|13
1725883800000|2024-09-09 12:10:00|419.85|416.95|420.05|417.15|420.05|417.15|419.8|416.9|9
1725884100000|2024-09-09 12:15:00|420.1|417.2|420.25|417.35|420.25|417.35|419.95|417.05|25
1725884400000|2024-09-09 12:20:00|420.3|417.4|419.8|416.9|420.45|417.55|419.8|416.9|18
1725884700000|2024-09-09 12:25:00|419.65|416.75|417.75|414.85|419.65|416.75|417.7|414.8|30
1725885000000|2024-09-09 12:30:00|417.8|414.9|418.25|415.35|418.25|415.35|417.75|414.85|42
1725885300000|2024-09-09 12:35:00|418.15|415.25|418.5|415.6|418.85|415.95|418.15|415.25|54
1725885600000|2024-09-09 12:40:00|418.45|415.55|418.45|415.55|418.65|415.75|418.3|415.4|66
1725885900000|2024-09-09 12:45:00|418.5|415.6|418.45|415.55|418.6|415.7|418.4|415.5|60
1725886200000|2024-09-09 12:50:00|418.5|415.6|418.8|415.9|418.85|415.95|418.45|415.55|69
1725886500000|2024-09-09 12:55:00|418.85|415.95|419.2|416.3|419.3|416.4|418.85|415.95|22
1725887100000|2024-09-09 13:05:00|419.05|416.15|419.05|416.15|419.2|416.3|418.95|416.05|14
1725887400000|2024-09-09 13:10:00|419|416.1|419.4|416.5|419.4|416.5|419|416.1|21
1725887700000|2024-09-09 13:15:00|419.45|416.55|420.25|417.35|420.4|417.5|419.4|416.5|54
1725888000000|2024-09-09 13:20:00|420.2|417.3|419.2|416.3|420.55|417.65|419.15|416.25|49
1725888300000|2024-09-09 13:25:00|419.15|416.25|419.85|416.95|419.85|416.95|419.15|416.25|26
1725888600000|2024-09-09 13:30:00|419.8|416.9|420.15|417.25|420.2|417.3|419.45|416.55|61
1725888900000|2024-09-09 13:35:00|420|417.1|419.65|416.75|420.05|417.15|419.65|416.75|44
1725889200000|2024-09-09 13:40:00|419.7|416.8|418.7|415.8|419.7|416.8|418.55|415.65|73
1725889500000|2024-09-09 13:45:00|418.75|415.85|418.8|415.9|418.85|415.95|418.3|415.4|76
1725889800000|2024-09-09 13:50:00|418.7|415.8|419.9|417|420.15|417.25|418.65|415.75|89
1725890100000|2024-09-09 13:55:00|419.95|417.05|420.65|417.75|421|418.1|419.9|417|44
1725890400000|2024-09-09 14:00:00|420.4|417.5|420.45|417.55|420.9|418|420.2|417.3|49
1725890700000|2024-09-09 14:05:00|420.35|417.45|420.7|417.8|420.7|417.8|419.55|416.65|55
1725891000000|2024-09-09 14:10:00|420.75|417.85|420.5|417.6|421.05|418.15|420.45|417.55|42
1725891300000|2024-09-09 14:15:00|420.45|417.55|421.3|418.4|421.3|418.4|419.3|416.4|93
1725891600000|2024-09-09 14:20:00|421.2|418.3|421.4|418.5|421.7|418.8|419.85|416.95|60
1725891900000|2024-09-09 14:25:00|421.5|418.6|420.5|417.6|421.6|418.7|420.5|417.6|69
1725892200000|2024-09-09 14:30:00|420.2|417.3|419.6|416.7|420.2|417.3|418.3|415.4|93
1725892500000|2024-09-09 14:35:00|419.65|416.75|418.8|415.9|420.2|417.3|418.3|415.4|85
1725892800000|2024-09-09 14:40:00|418.9|416|418.9|416|418.95|416.05|418.55|415.65|23
1725893100000|2024-09-09 14:45:00|419|416.1|419.2|416.3|419.2|416.3|418.75|415.85|17
1725893700000|2024-09-09 14:55:00|418.9|416|418.35|415.45|419.5|416.6|418.25|415.35|80
1725894000000|2024-09-09 15:00:00|418.3|415.4|419.8|416.9|419.8|416.9|418.25|415.35|61
1725894300000|2024-09-09 15:05:00|419.75|416.85|421.55|418.65|421.6|418.7|419.75|416.85|60
1725894600000|2024-09-09 15:10:00|421.3|418.4|420.1|417.2|421.3|418.4|419.75|416.85|62
1725894900000|2024-09-09 15:15:00|420.05|417.15|419.9|417|420.25|417.35|419.3|416.4|57
1725895200000|2024-09-09 15:20:00|419.85|416.95|421|418.1|421|418.1|419.8|416.9|48
1725895500000|2024-09-09 15:25:00|421.05|418.15|421.2|418.3|421.2|418.3|420.7|417.8|22
1725896100000|2024-09-09 15:35:00|421.65|418.75|421.9|419|421.9|419|421.4|418.5|15
1725896400000|2024-09-09 15:40:00|421.85|418.95|421.6|418.7|421.9|419|421.4|418.5|20
1725896700000|2024-09-09 15:45:00|421.5|418.6|422.1|419.2|422.1|419.2|421.35|418.45|46
1725897000000|2024-09-09 15:50:00|422.05|419.15|422.15|419.25|422.4|419.5|421.9|419|23
1725897300000|2024-09-09 15:55:00|422.2|419.3|421.8|418.9|422.2|419.3|421.75|418.85|27
1725897600000|2024-09-09 16:00:00|421.85|418.95|421.75|418.85|422|419.1|421.7|418.8|18
1725897900000|2024-09-09 16:05:00|421.8|418.9|422.15|419.25|422.35|419.45|421.8|418.9|30
1725898200000|2024-09-09 16:10:00|422.2|419.3|424.05|421.15|425.1|422.2|422.15|419.25|231
1725898500000|2024-09-09 16:15:00|424.1|421.2|423.65|420.75|424.8|421.9|423.45|420.55|188
1725898800000|2024-09-09 16:20:00|423.7|420.8|425.05|422.15|425.15|422.25|423.7|420.8|190
1725899100000|2024-09-09 16:25:00|425.1|422.2|425.25|422.35|425.25|422.35|425|422.1|27
1725899400000|2024-09-09 16:30:00|425.2|422.3|425.55|422.65|425.9|423|425.2|422.3|111
1725899700000|2024-09-09 16:35:00|425.5|422.6|424.5|421.6|425.65|422.75|423.8|420.9|136
1725900000000|2024-09-09 16:40:00|424.55|421.65|425.9|423|425.9|423|424.5|421.6|133
1725900300000|2024-09-09 16:45:00|425.85|422.95|426.6|423.7|426.75|423.85|425.8|422.9|97
1725900600000|2024-09-09 16:50:00|426.55|423.65|426.65|423.75|427.05|424.15|426.45|423.55|83
1725900900000|2024-09-09 16:55:00|426.7|423.8|426.7|423.8|427.4|424.5|426.55|423.65|67
1725901200000|2024-09-09 17:00:00|426.75|423.85|427.1|424.2|427.4|424.5|426.6|423.7|22
1725901500000|2024-09-09 17:05:00|427.25|424.35|427.65|424.75|427.7|424.8|427|424.1|33
1725901800000|2024-09-09 17:10:00|427.6|424.7|427.8|424.9|428.3|425.4|427.1|424.2|75
1725902100000|2024-09-09 17:15:00|427.6|424.7|427.7|424.8|427.9|425|427.2|424.3|63
1725902400000|2024-09-09 17:20:00|427.8|424.9|427.4|424.5|427.8|424.9|427.3|424.4|7
1725903000000|2024-09-09 17:30:00|427.75|424.85|427.6|424.7|428|425.1|427.3|424.4|38
1725903300000|2024-09-09 17:35:00|427.65|424.75|428.25|425.35|428.45|425.55|427.65|424.75|60
1725903900000|2024-09-09 17:45:00|428.2|425.3|428.3|425.4|428.3|425.4|428.1|425.2|6
1725904200000|2024-09-09 17:50:00|428.35|425.45|428.2|425.3|428.5|425.6|428.1|425.2|36
1725904500000|2024-09-09 17:55:00|428.1|425.2|428.9|426|429.1|426.2|428.1|425.2|29
1725904800000|2024-09-09 18:00:00|428.95|426.05|429.1|426.2|429.4|426.5|428.9|426|36
1725905100000|2024-09-09 18:05:00|429.05|426.15|429.9|427|430.3|427.4|429.05|426.15|19
1725905400000|2024-09-09 18:10:00|430.4|427.5|430|427.1|430.4|427.5|430|427.1|15
1725905700000|2024-09-09 18:15:00|429.95|427.05|430.3|427.4|430.6|427.7|429.5|426.6|42
1725906000000|2024-09-09 18:20:00|430.5|427.6|430.6|427.7|430.7|427.8|430|427.1|38
1725906300000|2024-09-09 18:25:00|430.65|427.75|430.5|427.6|431.2|428.3|430.35|427.45|36
1725906600000|2024-09-09 18:30:00|430.4|427.5|430.15|427.25|430.7|427.8|429.6|426.7|63
1725906900000|2024-09-09 18:35:00|430.2|427.3|430.05|427.15|430.9|428|429.9|427|40
1725907200000|2024-09-09 18:40:00|430.1|427.2|431.3|428.4|431.3|428.4|430.1|427.2|30
1725907500000|2024-09-09 18:45:00|431.35|428.45|431.7|428.8|431.9|429|431.35|428.45|25
1725907800000|2024-09-09 18:50:00|431.8|428.9|432.05|429.15|432.1|429.2|431.7|428.8|25
1725908400000|2024-09-09 19:00:00|431.5|428.6|430.8|427.9|431.55|428.65|430.75|427.85|74
1725908700000|2024-09-09 19:05:00|430.75|427.85|431.2|428.3|431.35|428.45|430.7|427.8|41
1725909000000|2024-09-09 19:10:00|431.8|428.9|431.7|428.8|432.6|429.7|431.7|428.8|19
1725909300000|2024-09-09 19:15:00|431.6|428.7|432.05|429.15|432.25|429.35|431.6|428.7|26
1725909600000|2024-09-09 19:20:00|431.9|429|431.1|428.2|431.9|429|431.1|428.2|27
1725909900000|2024-09-09 19:25:00|431.05|428.15|431.65|428.75|431.65|428.75|431.05|428.15|56
1725910200000|2024-09-09 19:30:00|431.8|428.9|432.1|429.2|432.35|429.45|431.7|428.8|33
1725910500000|2024-09-09 19:35:00|432.05|429.15|431.7|428.8|432.6|429.7|431.7|428.8|83
1725910800000|2024-09-09 19:40:00|431.75|428.85|432.4|429.5|432.4|429.5|431.7|428.8|62
1725911100000|2024-09-09 19:45:00|432.5|429.6|432.8|429.9|432.9|430|432.3|429.4|28
1725911400000|2024-09-09 19:50:00|432.75|429.85|432.25|429.35|432.9|430|432.15|429.25|49
1725911700000|2024-09-09 19:55:00|432.65|429.75|432.65|429.75|432.65|429.75|432.65|429.75|1
1725912300000|2024-09-09 20:05:00|432.35|429.45|431.9|429|432.45|429.55|431.9|429|18
1725912600000|2024-09-09 20:10:00|431.95|429.05|431.15|428.25|431.95|429.05|431.1|428.2|34
1725912900000|2024-09-09 20:15:00|431.1|428.2|431.65|428.75|431.8|428.9|431.1|428.2|37
1725913800000|2024-09-09 20:30:00|431.5|428.6|431.2|428.3|431.65|428.75|431.2|428.3|34
1725914100000|2024-09-09 20:35:00|431.15|428.25|430.85|427.95|431.45|428.55|430.85|427.95|75
1725914400000|2024-09-09 20:40:00|430.9|428|431|428.1|431.25|428.35|430.85|427.95|30
1725914700000|2024-09-09 20:45:00|430.9|428|430.95|428.05|431.05|428.15|430.7|427.8|51
1725915000000|2024-09-09 20:50:00|431|428.1|430.9|428|431.05|428.15|430.7|427.8|41
1725915300000|2024-09-09 20:55:00|430.95|428.05|430.93|428.03|431.05|428.15|430.84|427.94|39
1725915600000|2024-09-09 21:00:00|430.95|428.05|431.03|428.13|431.04|428.14|430.53|427.63|173
1725915900000|2024-09-09 21:05:00|431.02|428.12|431.34|428.44|431.69|428.79|430.95|428.05|117
1725916200000|2024-09-09 21:10:00|431.35|428.45|432.76|429.86|433.01|430.11|431.33|428.43|287
1725916500000|2024-09-09 21:15:00|432.73|429.83|434.49|431.59|434.78|431.88|432.47|429.57|740
1725916800000|2024-09-09 21:20:00|434.51|431.61|432.11|429.21|434.51|431.61|432.09|429.19|265
1725917100000|2024-09-09 21:25:00|432.07|429.17|433.57|430.67|433.98|431.08|432.07|429.17|243
1725917400000|2024-09-09 21:30:00|433.56|430.66|433.38|430.48|433.76|430.86|432.91|430.01|210
1725917700000|2024-09-09 21:35:00|433.35|430.45|432.13|429.23|433.43|430.53|432.09|429.19|242
1725918000000|2024-09-09 21:40:00|432.2|429.3|431.48|428.58|432.2|429.3|431.48|428.58|224
1725918300000|2024-09-09 21:45:00|431.47|428.57|432.06|429.16|432.07|429.17|431.22|428.32|178
1725918600000|2024-09-09 21:50:00|432.03|429.13|432.89|429.99|432.93|430.03|431.77|428.87|211
1725918900000|2024-09-09 21:55:00|432.94|430.04|432.85|429.95|433.5|430.6|432.79|429.89|231
1725919200000|2024-09-09 22:00:00|432.8|429.9|433.15|430.25|434.4|431.5|432.8|429.9|82
1725919500000|2024-09-09 22:05:00|433.2|430.3|432.65|429.75|433.7|430.8|432.6|429.7|62
1725920100000|2024-09-09 22:15:00|432.55|429.65|432.5|429.6|432.6|429.7|432.5|429.6|3
1725920700000|2024-09-09 22:25:00|432.45|429.55|431.9|429|432.45|429.55|431.9|429|21
1725921000000|2024-09-09 22:30:00|431.85|428.95|432|429.1|432.05|429.15|431.8|428.9|9
1725921300000|2024-09-09 22:35:00|432.15|429.25|432|429.1|432.3|429.4|431.95|429.05|19
1725921600000|2024-09-09 22:40:00|431.9|429|432.75|429.85|432.8|429.9|431.9|429|22
1725921900000|2024-09-09 22:45:00|432.6|429.7|433.1|430.2|433.1|430.2|432.3|429.4|35
1725922200000|2024-09-09 22:50:00|433.05|430.15|433.45|430.55|433.55|430.65|432.95|430.05|45
1725922500000|2024-09-09 22:55:00|433.55|430.65|433.65|430.75|433.8|430.9|433.5|430.6|17
1725922800000|2024-09-09 23:00:00|433.7|430.8|432.7|429.8|433.85|430.95|432.7|429.8|38
1725923100000|2024-09-09 23:05:00|432.75|429.85|432.9|430|433.2|430.3|432.75|429.85|20
1725923400000|2024-09-09 23:10:00|432.95|430.05|433.25|430.35|433.4|430.5|432.9|430|23
1725923700000|2024-09-09 23:15:00|433.2|430.3|433.2|430.3|433.6|430.7|433.1|430.2|38
1725924000000|2024-09-09 23:20:00|433.3|430.4|433.3|430.4|433.4|430.5|433.2|430.3|16
1725924300000|2024-09-09 23:25:00|433.25|430.35|432.5|429.6|433.25|430.35|432.5|429.6|15
1725924600000|2024-09-09 23:30:00|432.55|429.65|432.25|429.35|432.8|429.9|432.1|429.2|20
1725924900000|2024-09-09 23:35:00|432.2|429.3|431.6|428.7|432.2|429.3|431.55|428.65|14
1725925200000|2024-09-09 23:40:00|431.65|428.75|431.45|428.55|431.65|428.75|431.45|428.55|4
1725925500000|2024-09-09 23:45:00|431.25|428.35|430.7|427.8|431.25|428.35|430.7|427.8|2
1725925800000|2024-09-09 23:50:00|430.65|427.75|430.3|427.4|430.65|427.75|430.25|427.35|10
1725926100000|2024-09-09 23:55:00|430.35|427.45|430.1|427.2|430.5|427.6|429.7|426.8|30
1725926400000|2024-09-10 00:00:00|430.15|427.25|429.65|426.75|430.3|427.4|429.25|426.35|53
1725926700000|2024-09-10 00:05:00|429.6|426.7|428.9|426|429.6|426.7|428.5|425.6|62
1725927000000|2024-09-10 00:10:00|429|426.1|427.85|424.95|429.05|426.15|427.85|424.95|75
1725927300000|2024-09-10 00:15:00|427.9|425|428.7|425.8|428.75|425.85|427.85|424.95|104
1725927600000|2024-09-10 00:20:00|428.65|425.75|428.05|425.15|429.05|426.15|427.9|425|81
1725927900000|2024-09-10 00:25:00|428|425.1|427.8|424.9|428.15|425.25|427.75|424.85|63
1725928500000|2024-09-10 00:35:00|428.25|425.35|429|426.1|429|426.1|428.25|425.35|35
1725928800000|2024-09-10 00:40:00|428.95|426.05|428.7|425.8|429|426.1|428.4|425.5|33
1725929100000|2024-09-10 00:45:00|428.6|425.7|428.45|425.55|428.7|425.8|428.4|425.5|32
1725929400000|2024-09-10 00:50:00|428.4|425.5|428.4|425.5|428.6|425.7|428.35|425.45|23
1725929700000|2024-09-10 00:55:00|428.45|425.55|428.7|425.8|428.7|425.8|428.45|425.55|7
1725930000000|2024-09-10 01:00:00|428.9|426|428.6|425.7|428.9|426|428.5|425.6|20
1725930300000|2024-09-10 01:05:00|428.65|425.75|428.6|425.7|428.8|425.9|428.5|425.6|22
1725930600000|2024-09-10 01:10:00|428.65|425.75|428.4|425.5|428.65|425.75|428.4|425.5|8
1725930900000|2024-09-10 01:15:00|428.45|425.55|428.45|425.55|428.45|425.55|428.4|425.5|3
1725931500000|2024-09-10 01:25:00|427.9|425|427.7|424.8|428|425.1|427.45|424.55|37
1725931800000|2024-09-10 01:30:00|427.65|424.75|427.2|424.3|427.7|424.8|427.05|424.15|21
1725932100000|2024-09-10 01:35:00|427.25|424.35|427.2|424.3|427.5|424.6|427.1|424.2|37
1725932400000|2024-09-10 01:40:00|427.15|424.25|426.55|423.65|427.25|424.35|426.3|423.4|32
1725932700000|2024-09-10 01:45:00|426.5|423.6|425.85|422.95|426.55|423.65|425.75|422.85|49
1725933000000|2024-09-10 01:50:00|425.8|422.9|426.45|423.55|426.6|423.7|425.65|422.75|44
1725933300000|2024-09-10 01:55:00|426.5|423.6|427.05|424.15|427.1|424.2|426.45|423.55|32
1725933600000|2024-09-10 02:00:00|427.1|424.2|426.45|423.55|427.15|424.25|426.4|423.5|42
1725933900000|2024-09-10 02:05:00|426.5|423.6|426.15|423.25|426.5|423.6|426.05|423.15|36
1725934200000|2024-09-10 02:10:00|426.2|423.3|426.35|423.45|426.35|423.45|426.2|423.3|11
1725934500000|2024-09-10 02:15:00|426.3|423.4|427.1|424.2|427.1|424.2|426.3|423.4|9
1725934800000|2024-09-10 02:20:00|427.05|424.15|426|423.1|427.05|424.15|425.8|422.9|20
1725935100000|2024-09-10 02:25:00|425.95|423.05|426|423.1|426.05|423.15|425.85|422.95|12
1725935400000|2024-09-10 02:30:00|426.1|423.2|426.3|423.4|426.3|423.4|426.1|423.2|8
1725935700000|2024-09-10 02:35:00|426.7|423.8|426.95|424.05|427|424.1|426.5|423.6|10
1725936000000|2024-09-10 02:40:00|427|424.1|426.9|424|427.25|424.35|426.8|423.9|10
1725936300000|2024-09-10 02:45:00|426.95|424.05|427|424.1|427.05|424.15|426.9|424|13
1725936600000|2024-09-10 02:50:00|426.9|424|427.15|424.25|427.3|424.4|426.85|423.95|10
1725936900000|2024-09-10 02:55:00|427.2|424.3|427.15|424.25|427.25|424.35|427.15|424.25|6
1725937200000|2024-09-10 03:00:00|427.2|424.3|426.95|424.05|427.35|424.45|426.9|424|12
1725937500000|2024-09-10 03:05:00|426.6|423.7|426.55|423.65|426.65|423.75|426.35|423.45|14
1725937800000|2024-09-10 03:10:00|426.65|423.75|426.6|423.7|426.65|423.75|426.35|423.45|23
1725938100000|2024-09-10 03:15:00|426.55|423.65|426.3|423.4|426.75|423.85|426.3|423.4|30
1725938400000|2024-09-10 03:20:00|426.35|423.45|426.05|423.15|426.45|423.55|426|423.1|21
1725938700000|2024-09-10 03:25:00|426|423.1|426.5|423.6|426.5|423.6|426|423.1|20
1725939000000|2024-09-10 03:30:00|426.55|423.65|425.8|422.9|426.7|423.8|425.8|422.9|25
1725939300000|2024-09-10 03:35:00|425.85|422.95|425.5|422.6|425.85|422.95|425.5|422.6|18
1725939600000|2024-09-10 03:40:00|425.55|422.65|425.4|422.5|425.55|422.65|425.4|422.5|10
1725939900000|2024-09-10 03:45:00|425.55|422.65|425.6|422.7|425.65|422.75|425.55|422.65|9
1725940200000|2024-09-10 03:50:00|425.65|422.75|425.25|422.35|425.65|422.75|425.2|422.3|38
1725940500000|2024-09-10 03:55:00|425.3|422.4|425.3|422.4|425.3|422.4|425.3|422.4|1
1725940800000|2024-09-10 04:00:00|425.25|422.35|425.35|422.45|425.35|422.45|425.1|422.2|22
1725941100000|2024-09-10 04:05:00|425.3|422.4|425.1|422.2|425.45|422.55|425.1|422.2|21
1725941400000|2024-09-10 04:10:00|425.15|422.25|425.55|422.65|425.65|422.75|425.1|422.2|12
1725941700000|2024-09-10 04:15:00|425.95|423.05|425.95|423.05|426|423.1|425.95|423.05|5
1725942000000|2024-09-10 04:20:00|426|423.1|426.5|423.6|426.7|423.8|426|423.1|23
1725942300000|2024-09-10 04:25:00|426.6|423.7|426|423.1|426.6|423.7|426|423.1|10
1725942600000|2024-09-10 04:30:00|425.95|423.05|425.7|422.8|425.95|423.05|425.6|422.7|17
1725942900000|2024-09-10 04:35:00|425.6|422.7|425.1|422.2|425.6|422.7|424.3|421.4|33
1725943200000|2024-09-10 04:40:00|425.05|422.15|424.95|422.05|425.05|422.15|424.95|422.05|2
1725943500000|2024-09-10 04:45:00|425.35|422.45|426.05|423.15|426.05|423.15|425.35|422.45|7
1725943800000|2024-09-10 04:50:00|426|423.1|425.75|422.85|426.2|423.3|425.75|422.85|17
1725944100000|2024-09-10 04:55:00|425.8|422.9|425.85|422.95|425.9|423|425.8|422.9|3
1725944400000|2024-09-10 05:00:00|426.15|423.25|426.5|423.6|426.5|423.6|426.05|423.15|15
1725944700000|2024-09-10 05:05:00|426.6|423.7|426.5|423.6|426.7|423.8|426.5|423.6|11
1725945000000|2024-09-10 05:10:00|426.45|423.55|426.8|423.9|426.8|423.9|426.3|423.4|13
1725945300000|2024-09-10 05:15:00|426.85|423.95|427.15|424.25|427.3|424.4|426.85|423.95|15
1725945600000|2024-09-10 05:20:00|427.1|424.2|427.8|424.9|427.8|424.9|427.1|424.2|11
1725945900000|2024-09-10 05:25:00|427.85|424.95|428.05|425.15|428.1|425.2|427.8|424.9|21
1725946200000|2024-09-10 05:30:00|427.95|425.05|427.7|424.8|427.95|425.05|427.7|424.8|15
1725946500000|2024-09-10 05:35:00|427.75|424.85|428|425.1|428|425.1|427.5|424.6|22
1725946800000|2024-09-10 05:40:00|427.95|425.05|428.05|425.15|428.15|425.25|427.95|425.05|12
1725947700000|2024-09-10 05:55:00|427.85|424.95|427.9|425|427.9|425|427.55|424.65|14
1725948600000|2024-09-10 06:10:00|427.15|424.25|427.15|424.25|427.15|424.25|427.15|424.25|1
1725948900000|2024-09-10 06:15:00|426.9|424|426.1|423.2|426.9|424|426.1|423.2|4
1725949200000|2024-09-10 06:20:00|426|423.1|426|423.1|426|423.1|425.8|422.9|19
1725949500000|2024-09-10 06:25:00|425.95|423.05|425.95|423.05|426|423.1|425.9|423|5
1725950400000|2024-09-10 06:40:00|425.8|422.9|425.85|422.95|425.85|422.95|425.8|422.9|2
1725950700000|2024-09-10 06:45:00|425.95|423.05|425.85|422.95|425.95|423.05|425.85|422.95|2
1725951000000|2024-09-10 06:50:00|425.75|422.85|425.65|422.75|425.8|422.9|425.6|422.7|12
1725951300000|2024-09-10 06:55:00|425.7|422.8|425.55|422.65|425.7|422.8|425.55|422.65|9
1725952200000|2024-09-10 07:10:00|425.75|422.85|425.6|422.7|425.75|422.85|425.6|422.7|2
1725952500000|2024-09-10 07:15:00|425.1|422.2|425.45|422.55|425.45|422.55|425.05|422.15|17
1725952800000|2024-09-10 07:20:00|425.5|422.6|427.2|424.3|427.2|424.3|425.5|422.6|42
1725953100000|2024-09-10 07:25:00|427.15|424.25|426.65|423.75|427.8|424.9|426.65|423.75|65
1725953400000|2024-09-10 07:30:00|426.55|423.65|427.6|424.7|427.6|424.7|426.55|423.65|71
1725954000000|2024-09-10 07:40:00|427.45|424.55|427.55|424.65|427.6|424.7|427.45|424.55|11
1725954300000|2024-09-10 07:45:00|427.5|424.6|427.85|424.95|428.15|425.25|427.3|424.4|55
1725954600000|2024-09-10 07:50:00|427.8|424.9|426.95|424.05|427.8|424.9|426.75|423.85|47
1725954900000|2024-09-10 07:55:00|426.9|424|427.5|424.6|427.5|424.6|426.9|424|42
1725955200000|2024-09-10 08:00:00|427.45|424.55|427.9|425|428.15|425.25|427.4|424.5|58
1725955500000|2024-09-10 08:05:00|427.85|424.95|427.6|424.7|428|425.1|427.4|424.5|117
1725955800000|2024-09-10 08:10:00|427.55|424.65|426.8|423.9|427.6|424.7|426.8|423.9|65
1725956100000|2024-09-10 08:15:00|426.75|423.85|427.1|424.2|427.55|424.65|426.7|423.8|102
1725956400000|2024-09-10 08:20:00|427.05|424.15|426|423.1|427.05|424.15|425.95|423.05|79
1725956700000|2024-09-10 08:25:00|425.95|423.05|426.6|423.7|426.6|423.7|425.9|423|62
1725957000000|2024-09-10 08:30:00|426.55|423.65|426.5|423.6|426.9|424|426.5|423.6|58
1725957300000|2024-09-10 08:35:00|426.4|423.5|426.05|423.15|426.45|423.55|425.85|422.95|68
1725957600000|2024-09-10 08:40:00|426.1|423.2|424.75|421.85|426.1|423.2|424.75|421.85|70
1725957900000|2024-09-10 08:45:00|424.65|421.75|425|422.1|425.1|422.2|424.6|421.7|46
1725958200000|2024-09-10 08:50:00|425.05|422.15|425.1|422.2|425.45|422.55|425.05|422.15|10
1725958800000|2024-09-10 09:00:00|424.5|421.6|423.15|420.25|424.55|421.65|423.1|420.2|61
1725959100000|2024-09-10 09:05:00|423.2|420.3|422.85|419.95|423.2|420.3|422.85|419.95|23
1725959400000|2024-09-10 09:10:00|423.05|420.15|422.85|419.95|423.05|420.15|422.8|419.9|12
1725959700000|2024-09-10 09:15:00|422.8|419.9|423.55|420.65|423.55|420.65|422.7|419.8|45
1725960000000|2024-09-10 09:20:00|423.65|420.75|423.75|420.85|423.95|421.05|423.55|420.65|22
1725960300000|2024-09-10 09:25:00|423.7|420.8|423.3|420.4|423.7|420.8|423.2|420.3|16
1725961200000|2024-09-10 09:40:00|423.8|420.9|424.6|421.7|424.85|421.95|423.8|420.9|37
1725961500000|2024-09-10 09:45:00|424.65|421.75|424.55|421.65|424.75|421.85|424.4|421.5|57
1725961800000|2024-09-10 09:50:00|424.6|421.7|424.85|421.95|424.95|422.05|424.6|421.7|50
1725962100000|2024-09-10 09:55:00|424.8|421.9|424.6|421.7|424.85|421.95|424.5|421.6|35
1725962400000|2024-09-10 10:00:00|424.55|421.65|424.7|421.8|424.85|421.95|424.55|421.65|31
1725962700000|2024-09-10 10:05:00|424.65|421.75|423.8|420.9|424.65|421.75|423.7|420.8|40
1725963000000|2024-09-10 10:10:00|423.85|420.95|423.35|420.45|423.85|420.95|423.35|420.45|39
1725963300000|2024-09-10 10:15:00|423.3|420.4|423.45|420.55|423.6|420.7|423.25|420.35|48
1725963600000|2024-09-10 10:20:00|423.5|420.6|423.95|421.05|423.95|421.05|423.45|420.55|37
1725964200000|2024-09-10 10:30:00|424|421.1|424.7|421.8|424.75|421.85|423.85|420.95|43
1725964500000|2024-09-10 10:35:00|424.65|421.75|424.55|421.65|424.75|421.85|424.5|421.6|30
1725964800000|2024-09-10 10:40:00|424.5|421.6|424.4|421.5|424.5|421.6|424.35|421.45|7
1725965100000|2024-09-10 10:45:00|424.45|421.55|424.5|421.6|424.55|421.65|424.45|421.55|4
1725965400000|2024-09-10 10:50:00|424.55|421.65|424.35|421.45|424.65|421.75|424.35|421.45|13
1725966000000|2024-09-10 11:00:00|424.7|421.8|424.55|421.65|424.75|421.85|424.45|421.55|19
1725966300000|2024-09-10 11:05:00|424.6|421.7|424.9|422|424.9|422|424.6|421.7|5
1725966600000|2024-09-10 11:10:00|424.55|421.65|424.5|421.6|424.55|421.65|424.4|421.5|6
1725966900000|2024-09-10 11:15:00|424.55|421.65|424.4|421.5|424.7|421.8|424.4|421.5|25
1725967200000|2024-09-10 11:20:00|424.35|421.45|424.3|421.4|424.4|421.5|424.25|421.35|12
1725967500000|2024-09-10 11:25:00|424.2|421.3|424.35|421.45|424.35|421.45|424.2|421.3|6
1725967800000|2024-09-10 11:30:00|424.3|421.4|424.5|421.6|424.5|421.6|424.15|421.25|10
1725968700000|2024-09-10 11:45:00|424.6|421.7|424.65|421.75|424.65|421.75|424.6|421.7|2
1725969300000|2024-09-10 11:55:00|425.8|422.9|425.75|422.85|425.8|422.9|425.75|422.85|6
1725969600000|2024-09-10 12:00:00|425.7|422.8|425.7|422.8|425.8|422.9|425.5|422.6|29
1725969900000|2024-09-10 12:05:00|425.75|422.85|425.8|422.9|425.85|422.95|425.75|422.85|7
1725970200000|2024-09-10 12:10:00|425.85|422.95|425.9|423|426.1|423.2|425.85|422.95|15
1725971400000|2024-09-10 12:30:00|425.35|422.45|425|422.1|425.55|422.65|425|422.1|13
1725971700000|2024-09-10 12:35:00|425.05|422.15|425.1|422.2|425.15|422.25|424.7|421.8|18
1725972000000|2024-09-10 12:40:00|425.15|422.25|425.75|422.85|425.85|422.95|425.1|422.2|23
1725972900000|2024-09-10 12:55:00|424.4|421.5|424.35|421.45|424.6|421.7|424.3|421.4|17
1725973500000|2024-09-10 13:05:00|423.6|420.7|422.55|419.65|423.6|420.7|422.2|419.3|31
1725973800000|2024-09-10 13:10:00|422.5|419.6|422.45|419.55|422.55|419.65|422.3|419.4|10
1725974100000|2024-09-10 13:15:00|422.55|419.65|423.05|420.15|423.1|420.2|422.55|419.65|8
1725974400000|2024-09-10 13:20:00|423|420.1|423.6|420.7|423.75|420.85|422.95|420.05|34
1725974700000|2024-09-10 13:25:00|423.5|420.6|423.25|420.35|423.5|420.6|423.2|420.3|30
1725975000000|2024-09-10 13:30:00|423.3|420.4|422.75|419.85|423.6|420.7|422.55|419.65|117
1725975300000|2024-09-10 13:35:00|422.7|419.8|422.45|419.55|423.4|420.5|422.25|419.35|138
1725975600000|2024-09-10 13:40:00|422.5|419.6|423.75|420.85|423.75|420.85|422.45|419.55|122
1725975900000|2024-09-10 13:45:00|423.7|420.8|423.25|420.35|424.05|421.15|422.95|420.05|134
1725976200000|2024-09-10 13:50:00|423.4|420.5|423.25|420.35|423.45|420.55|423.25|420.35|18
1725976800000|2024-09-10 14:00:00|423.5|420.6|423.35|420.45|423.8|420.9|422.9|420|124
1725977100000|2024-09-10 14:05:00|423.3|420.4|422.2|419.3|423.35|420.45|422.15|419.25|73
1725977400000|2024-09-10 14:10:00|422.7|419.8|422.15|419.25|423.2|420.3|422.1|419.2|62
1725977700000|2024-09-10 14:15:00|422.1|419.2|423|420.1|423.6|420.7|422|419.1|174
1725978000000|2024-09-10 14:20:00|422.95|420.05|423|420.1|423.25|420.35|422.65|419.75|96
1725978300000|2024-09-10 14:25:00|423.05|420.15|424.6|421.7|424.65|421.75|423.05|420.15|36
1725978600000|2024-09-10 14:30:00|425.3|422.4|424.3|421.4|425.4|422.5|424.25|421.35|102
1725978900000|2024-09-10 14:35:00|424.35|421.45|424.8|421.9|425.35|422.45|424.25|421.35|101
1725979200000|2024-09-10 14:40:00|424.85|421.95|424.6|421.7|425.25|422.35|424.5|421.6|81
1725979500000|2024-09-10 14:45:00|424.55|421.65|425.35|422.45|425.35|422.45|424.55|421.65|71
1725979800000|2024-09-10 14:50:00|425.25|422.35|424.75|421.85|425.25|422.35|423.9|421|67
1725980100000|2024-09-10 14:55:00|424.7|421.8|424.7|421.8|424.95|422.05|424.35|421.45|93
1725980400000|2024-09-10 15:00:00|424.65|421.75|424.7|421.8|424.85|421.95|424.3|421.4|97
1725980700000|2024-09-10 15:05:00|424.75|421.85|424.55|421.65|424.75|421.85|424|421.1|104
1725981000000|2024-09-10 15:10:00|424.6|421.7|424.75|421.85|425.35|422.45|424.55|421.65|96
1725981300000|2024-09-10 15:15:00|424.8|421.9|424.8|421.9|425.05|422.15|424.7|421.8|55
1725981900000|2024-09-10 15:25:00|424.95|422.05|425.3|422.4|425.6|422.7|424.95|422.05|57
1725982200000|2024-09-10 15:30:00|425.35|422.45|425|422.1|425.95|423.05|425|422.1|87
1725982500000|2024-09-10 15:35:00|425.05|422.15|424.15|421.25|425.05|422.15|424.15|421.25|63
1725983700000|2024-09-10 15:55:00|423.15|420.25|421.6|418.7|423.15|420.25|421.6|418.7|44
1725984000000|2024-09-10 16:00:00|421.55|418.65|422.55|419.65|422.6|419.7|421.45|418.55|85
1725984300000|2024-09-10 16:05:00|422.6|419.7|422.8|419.9|423.3|420.4|422.6|419.7|58
1725984600000|2024-09-10 16:10:00|422.85|419.95|422.9|420|423.15|420.25|422.7|419.8|44
1725984900000|2024-09-10 16:15:00|422.85|419.95|423.25|420.35|423.3|420.4|422.75|419.85|62
1725985200000|2024-09-10 16:20:00|423.2|420.3|423.45|420.55|423.45|420.55|423|420.1|45
1725985500000|2024-09-10 16:25:00|423.5|420.6|423.25|420.35|423.65|420.75|423.25|420.35|43
1725985800000|2024-09-10 16:30:00|423.2|420.3|422.65|419.75|423.2|420.3|422.6|419.7|57
1725986100000|2024-09-10 16:35:00|422.7|419.8|423.3|420.4|423.55|420.65|422.7|419.8|46
1725986400000|2024-09-10 16:40:00|423.35|420.45|422.75|419.85|423.45|420.55|422.6|419.7|43
1725986700000|2024-09-10 16:45:00|422.7|419.8|422.6|419.7|422.7|419.8|422.55|419.65|9
1725987300000|2024-09-10 16:55:00|423.15|420.25|423.15|420.25|423.25|420.35|422.9|420|38
1725988200000|2024-09-10 17:10:00|424.05|421.15|425.75|422.85|425.9|423|424.05|421.15|34
1725988500000|2024-09-10 17:15:00|425.7|422.8|425.3|422.4|425.85|422.95|425.2|422.3|65
1725988800000|2024-09-10 17:20:00|425.35|422.45|425|422.1|425.55|422.65|424.85|421.95|29
1725989400000|2024-09-10 17:30:00|424.95|422.05|425.85|422.95|425.85|422.95|424.85|421.95|27
1725989700000|2024-09-10 17:35:00|425.9|423|425.8|422.9|425.95|423.05|425.65|422.75|27
1725990000000|2024-09-10 17:40:00|425.85|422.95|425.95|423.05|425.95|423.05|425.85|422.95|3
1725990300000|2024-09-10 17:45:00|426.05|423.15|425.95|423.05|426.1|423.2|425.9|423|13
1725990600000|2024-09-10 17:50:00|425.9|423|426.05|423.15|426.1|423.2|425.9|423|16
1725990900000|2024-09-10 17:55:00|426|423.1|425.65|422.75|426|423.1|425.4|422.5|31
1725991200000|2024-09-10 18:00:00|425.7|422.8|426|423.1|426.35|423.45|425.7|422.8|31
1725991500000|2024-09-10 18:05:00|425.9|423|425.4|422.5|426.05|423.15|425.2|422.3|51
1725992100000|2024-09-10 18:15:00|426.05|423.15|426.2|423.3|426.3|423.4|426.05|423.15|14
1725992400000|2024-09-10 18:20:00|426.15|423.25|426.1|423.2|426.25|423.35|425.75|422.85|55
1725992700000|2024-09-10 18:25:00|426.15|423.25|426.85|423.95|427.1|424.2|426.15|423.25|45
1725993000000|2024-09-10 18:30:00|426.9|424|426.8|423.9|427.1|424.2|426.7|423.8|32
1725993300000|2024-09-10 18:35:00|426.85|423.95|427.2|424.3|427.2|424.3|426.85|423.95|6
1725993600000|2024-09-10 18:40:00|427.5|424.6|427.65|424.75|427.75|424.85|427.4|424.5|22
1725993900000|2024-09-10 18:45:00|427.3|424.4|427.3|424.4|427.3|424.4|427.05|424.15|13
1725994200000|2024-09-10 18:50:00|427.25|424.35|426.45|423.55|427.25|424.35|426.15|423.25|26
1725994800000|2024-09-10 19:00:00|426|423.1|425.1|422.2|426|423.1|425|422.1|43
1725995400000|2024-09-10 19:10:00|425.05|422.15|425.3|422.4|425.35|422.45|425|422.1|19
1725995700000|2024-09-10 19:15:00|425.35|422.45|425.25|422.35|425.35|422.45|425.2|422.3|4
1725996000000|2024-09-10 19:20:00|425.3|422.4|425.3|422.4|425.3|422.4|425.1|422.2|7
1725996600000|2024-09-10 19:30:00|426.3|423.4|426.7|423.8|427|424.1|426.3|423.4|31
1725997200000|2024-09-10 19:40:00|427|424.1|427.6|424.7|427.7|424.8|427|424.1|38
1725997500000|2024-09-10 19:45:00|427.55|424.65|427.5|424.6|427.7|424.8|427.35|424.45|88
1725997800000|2024-09-10 19:50:00|427.45|424.55|426.95|424.05|427.45|424.55|426.9|424|27
1725998700000|2024-09-10 20:05:00|426.75|423.85|426.4|423.5|426.8|423.9|426.4|423.5|18
1725999300000|2024-09-10 20:15:00|426.3|423.4|426.2|423.3|426.3|423.4|426.2|423.3|5
1725999600000|2024-09-10 20:20:00|426.25|423.35|426.45|423.55|426.55|423.65|426.25|423.35|22
1726000200000|2024-09-10 20:30:00|426.15|423.25|426.1|423.2|426.5|423.6|426.05|423.15|22
1726000500000|2024-09-10 20:35:00|426.15|423.25|427.35|424.45|427.35|424.45|425.95|423.05|37
1726000800000|2024-09-10 20:40:00|427.4|424.5|427.1|424.2|427.45|424.55|427|424.1|22
1726001100000|2024-09-10 20:45:00|427.05|424.15|427.1|424.2|427.2|424.3|427.05|424.15|44
1726001400000|2024-09-10 20:50:00|427.15|424.25|426.85|423.95|427.15|424.25|426.85|423.95|24
1726001700000|2024-09-10 20:55:00|426.9|424|426.06|423.16|426.9|424|426.06|423.16|59
1726002000000|2024-09-10 21:00:00|426.07|423.17|425.96|423.06|426.19|423.29|425.54|422.64|231
1726002300000|2024-09-10 21:05:00|425.95|423.05|426.67|423.77|426.72|423.82|425.94|423.04|206
1726002600000|2024-09-10 21:10:00|426.65|423.75|425.82|422.92|426.85|423.95|425.7|422.8|179
1726002900000|2024-09-10 21:15:00|425.85|422.95|425.78|422.88|426.05|423.15|425.69|422.79|138
1726003200000|2024-09-10 21:20:00|425.84|422.94|425.53|422.63|425.88|422.98|425.53|422.63|64
1726003500000|2024-09-10 21:25:00|425.55|422.65|425.14|422.24|425.7|422.8|424.99|422.09|239
1726003800000|2024-09-10 21:30:00|425.09|422.19|425.08|422.18|425.23|422.33|424.95|422.05|26
1726004100000|2024-09-10 21:35:00|425.13|422.23|425.75|422.85|426.22|423.32|425.08|422.18|90
1726004400000|2024-09-10 21:40:00|425.72|422.82|426.05|423.15|426.1|423.2|425.63|422.73|81
1726004700000|2024-09-10 21:45:00|426.01|423.11|425.53|422.63|426.05|423.15|425.53|422.63|42
1726005000000|2024-09-10 21:50:00|425.5|422.6|425.43|422.53|425.58|422.68|425.43|422.53|46
1726005300000|2024-09-10 21:55:00|425.68|422.78|425.3|422.4|425.71|422.81|425.3|422.4|35
1726005600000|2024-09-10 22:00:00|425.35|422.45|425.55|422.65|425.9|423|425.35|422.45|22
1726005900000|2024-09-10 22:05:00|425.45|422.55|426.15|423.25|426.25|423.35|425.45|422.55|27
1726006200000|2024-09-10 22:10:00|426.2|423.3|426.8|423.9|426.9|424|426.15|423.25|14
1726006500000|2024-09-10 22:15:00|427|424.1|426.95|424.05|427|424.1|426.9|424|3
1726006800000|2024-09-10 22:20:00|426.85|423.95|426.65|423.75|427|424.1|426.65|423.75|8
1726007100000|2024-09-10 22:25:00|426.7|423.8|426.75|423.85|426.75|423.85|426.65|423.75|6
1726007400000|2024-09-10 22:30:00|426.7|423.8|426.7|423.8|426.7|423.8|426.7|423.8|1
1726008000000|2024-09-10 22:40:00|427.15|424.25|427.6|424.7|427.75|424.85|427.15|424.25|13
1726008300000|2024-09-10 22:45:00|427.55|424.65|427.2|424.3|427.55|424.65|427.2|424.3|16
1726009800000|2024-09-10 23:10:00|427.3|424.4|427.25|424.35|427.3|424.4|427.25|424.35|2
1726010100000|2024-09-10 23:15:00|427.3|424.4|427.35|424.45|427.35|424.45|427.05|424.15|12
1726010400000|2024-09-10 23:20:00|427.3|424.4|428|425.1|428.15|425.25|427.3|424.4|17
1726010700000|2024-09-10 23:25:00|427.95|425.05|427.8|424.9|427.95|425.05|427.65|424.75|10
1726011000000|2024-09-10 23:30:00|427.7|424.8|427.65|424.75|427.8|424.9|427.65|424.75|14
1726011300000|2024-09-10 23:35:00|427.7|424.8|427.75|424.85|427.75|424.85|427.6|424.7|10
1726011600000|2024-09-10 23:40:00|427.7|424.8|427.5|424.6|427.7|424.8|427.45|424.55|8
1726011900000|2024-09-10 23:45:00|427.45|424.55|427.25|424.35|427.45|424.55|427.25|424.35|13
1726012200000|2024-09-10 23:50:00|427.2|424.3|427.2|424.3|427.35|424.45|427|424.1|9
1726012500000|2024-09-10 23:55:00|427.15|424.25|426.6|423.7|427.2|424.3|426.55|423.65|8
1726012800000|2024-09-11 00:00:00|426.65|423.75|426.75|423.85|426.75|423.85|426.65|423.75|5
1726013100000|2024-09-11 00:05:00|426.4|423.5|426.2|423.3|426.4|423.5|425.95|423.05|11
1726013400000|2024-09-11 00:10:00|426.25|423.35|426.3|423.4|426.5|423.6|426.25|423.35|10
1726013700000|2024-09-11 00:15:00|426.35|423.45|426.4|423.5|426.85|423.95|426.35|423.45|20
1726014300000|2024-09-11 00:25:00|426.25|423.35|425.65|422.75|426.3|423.4|425.45|422.55|49
1726014600000|2024-09-11 00:30:00|425.6|422.7|425.75|422.85|425.75|422.85|425.35|422.45|29
1726014900000|2024-09-11 00:35:00|425.8|422.9|426.45|423.55|426.5|423.6|425.8|422.9|18
1726015500000|2024-09-11 00:45:00|426.55|423.65|426.45|423.55|426.55|423.65|426.45|423.55|3
1726015800000|2024-09-11 00:50:00|426.4|423.5|426.65|423.75|427|424.1|426.35|423.45|26
1726016100000|2024-09-11 00:55:00|426.7|423.8|426.9|424|427.15|424.25|426.7|423.8|15
1726016400000|2024-09-11 01:00:00|426.8|423.9|426|423.1|426.85|423.95|426|423.1|20
1726017000000|2024-09-11 01:10:00|426.5|423.6|426.8|423.9|426.8|423.9|426.5|423.6|11
1726017300000|2024-09-11 01:15:00|426.75|423.85|426.3|423.4|426.75|423.85|425.7|422.8|32
1726017600000|2024-09-11 01:20:00|426.35|423.45|425.15|422.25|426.5|423.6|424.65|421.75|50
1726017900000|2024-09-11 01:25:00|425.1|422.2|425.35|422.45|425.5|422.6|424.7|421.8|48
1726018500000|2024-09-11 01:35:00|423.95|421.05|423.5|420.6|424|421.1|422.15|419.25|78
1726018800000|2024-09-11 01:40:00|423.45|420.55|424.1|421.2|424.25|421.35|423.45|420.55|85
1726019100000|2024-09-11 01:45:00|424.05|421.15|422.6|419.7|424.9|422|422.15|419.25|196
1726019400000|2024-09-11 01:50:00|422.55|419.65|422|419.1|423.1|420.2|421.95|419.05|229
1726019700000|2024-09-11 01:55:00|421.95|419.05|420.7|417.8|422.2|419.3|420.65|417.75|123
1726020000000|2024-09-11 02:00:00|420.6|417.7|421.8|418.9|421.95|419.05|420.55|417.65|190
1726020300000|2024-09-11 02:05:00|421.75|418.85|421.3|418.4|421.85|418.95|420.9|418|76
1726020600000|2024-09-11 02:10:00|421.35|418.45|421.2|418.3|421.65|418.75|420.6|417.7|71
1726020900000|2024-09-11 02:15:00|421.55|418.65|421.55|418.65|421.6|418.7|421.55|418.65|3
1726021500000|2024-09-11 02:25:00|421.4|418.5|421.8|418.9|422.05|419.15|421.2|418.3|29
1726021800000|2024-09-11 02:30:00|421.85|418.95|421.2|418.3|421.95|419.05|421.15|418.25|40
1726022100000|2024-09-11 02:35:00|421.25|418.35|421.4|418.5|421.4|418.5|421|418.1|28
1726022700000|2024-09-11 02:45:00|421.45|418.55|420.85|417.95|421.45|418.55|420.85|417.95|9
1726023000000|2024-09-11 02:50:00|420.9|418|420.75|417.85|420.9|418|420.75|417.85|9
1726023600000|2024-09-11 03:00:00|420.95|418.05|420.85|417.95|421.25|418.35|420.85|417.95|25
1726023900000|2024-09-11 03:05:00|420.75|417.85|419.75|416.85|420.8|417.9|419.75|416.85|21
1726024200000|2024-09-11 03:10:00|419.7|416.8|419.85|416.95|419.9|417|419.5|416.6|22
1726024500000|2024-09-11 03:15:00|419.9|417|419.8|416.9|419.95|417.05|419.55|416.65|27
1726024800000|2024-09-11 03:20:00|419.75|416.85|419.4|416.5|419.8|416.9|419.4|416.5|12
1726025100000|2024-09-11 03:25:00|419.45|416.55|419.85|416.95|419.85|416.95|419.4|416.5|10
1726025400000|2024-09-11 03:30:00|419.9|417|420.45|417.55|420.5|417.6|419.85|416.95|21
1726025700000|2024-09-11 03:35:00|420.5|417.6|420.4|417.5|421.05|418.15|420.4|417.5|22
1726026000000|2024-09-11 03:40:00|420.3|417.4|420.15|417.25|420.3|417.4|420.05|417.15|14
1726026900000|2024-09-11 03:55:00|419.95|417.05|419.45|416.55|419.95|417.05|419.2|416.3|16
1726027500000|2024-09-11 04:05:00|418.8|415.9|417.95|415.05|418.8|415.9|417.85|414.95|12
1726027800000|2024-09-11 04:10:00|417.85|414.95|417.75|414.85|418.05|415.15|417.75|414.85|27
1726028100000|2024-09-11 04:15:00|417.8|414.9|416.15|413.25|417.8|414.9|415.75|412.85|74
1726028400000|2024-09-11 04:20:00|416.05|413.15|417.1|414.2|417.15|414.25|415.8|412.9|98
1726028700000|2024-09-11 04:25:00|417.2|414.3|417.4|414.5|417.4|414.5|416.6|413.7|67
1726029000000|2024-09-11 04:30:00|417.35|414.45|417|414.1|417.4|414.5|416.9|414|58
1726029300000|2024-09-11 04:35:00|416.95|414.05|416.5|413.6|417.2|414.3|416.5|413.6|36
1726030500000|2024-09-11 04:55:00|416.7|413.8|416.9|414|417|414.1|416.55|413.65|30
1726030800000|2024-09-11 05:00:00|416.85|413.95|416.55|413.65|416.85|413.95|416.25|413.35|55
1726031100000|2024-09-11 05:05:00|416.6|413.7|415.7|412.8|416.6|413.7|415.6|412.7|51
1726031400000|2024-09-11 05:10:00|415.75|412.85|414.6|411.7|415.95|413.05|414.6|411.7|53
1726031700000|2024-09-11 05:15:00|414.55|411.65|415.2|412.3|415.65|412.75|414.35|411.45|40
1726032000000|2024-09-11 05:20:00|415.25|412.35|414.55|411.65|415.25|412.35|414.45|411.55|32
1726032600000|2024-09-11 05:30:00|413.3|410.4|413.8|410.9|414|411.1|413.3|410.4|46
1726032900000|2024-09-11 05:35:00|413.85|410.95|414|411.1|414.2|411.3|413.85|410.95|29
1726033200000|2024-09-11 05:40:00|414.3|411.4|414.3|411.4|414.4|411.5|414.3|411.4|9
1726033500000|2024-09-11 05:45:00|414.25|411.35|414.4|411.5|414.85|411.95|413.8|410.9|39
1726033800000|2024-09-11 05:50:00|414.45|411.55|414|411.1|414.8|411.9|413.95|411.05|30
1726034100000|2024-09-11 05:55:00|413.9|411|413.6|410.7|413.9|411|413.35|410.45|27
1726034400000|2024-09-11 06:00:00|413.55|410.65|414.05|411.15|414.05|411.15|413|410.1|42
1726034700000|2024-09-11 06:05:00|414.1|411.2|414.7|411.8|414.7|411.8|413.95|411.05|27
1726035000000|2024-09-11 06:10:00|414.75|411.85|415.1|412.2|415.2|412.3|414.75|411.85|21
1726035300000|2024-09-11 06:15:00|415.15|412.25|415.7|412.8|415.9|413|415.15|412.25|23
1726036200000|2024-09-11 06:30:00|415.5|412.6|415.4|412.5|415.5|412.6|415.2|412.3|26
1726037100000|2024-09-11 06:45:00|415.2|412.3|415.05|412.15|415.2|412.3|415|412.1|10
1726037400000|2024-09-11 06:50:00|415.1|412.2|414.65|411.75|415.4|412.5|414.65|411.75|21
1726037700000|2024-09-11 06:55:00|414.5|411.6|414.15|411.25|414.6|411.7|414.1|411.2|27
1726038000000|2024-09-11 07:00:00|414.2|411.3|414|411.1|414.5|411.6|413.85|410.95|30
1726038300000|2024-09-11 07:05:00|413.95|411.05|414.3|411.4|414.3|411.4|413.75|410.85|23
1726038600000|2024-09-11 07:10:00|413.8|410.9|413.55|410.65|413.9|411|413.5|410.6|20
1726038900000|2024-09-11 07:15:00|413.45|410.55|414.15|411.25|414.7|411.8|413.45|410.55|31
1726039500000|2024-09-11 07:25:00|414.65|411.75|415.75|412.85|415.8|412.9|414.65|411.75|25
1726039800000|2024-09-11 07:30:00|415.65|412.75|415.65|412.75|416|413.1|415.65|412.75|28
1726040100000|2024-09-11 07:35:00|415.6|412.7|415.3|412.4|415.6|412.7|415.25|412.35|13
1726040400000|2024-09-11 07:40:00|415.2|412.3|415.15|412.25|415.3|412.4|415.15|412.25|6
1726041300000|2024-09-11 07:55:00|415.9|413|415.95|413.05|416.1|413.2|415.9|413|12
1726041600000|2024-09-11 08:00:00|416.6|413.7|416.15|413.25|416.7|413.8|416.15|413.25|17
1726041900000|2024-09-11 08:05:00|416.1|413.2|416|413.1|416.1|413.2|415.8|412.9|4
1726042200000|2024-09-11 08:10:00|415.45|412.55|415.3|412.4|415.45|412.55|415.25|412.35|4
1726042500000|2024-09-11 08:15:00|415.25|412.35|414.8|411.9|415.25|412.35|414.4|411.5|30
1726042800000|2024-09-11 08:20:00|414.75|411.85|414.85|411.95|415.15|412.25|414.7|411.8|39
1726043100000|2024-09-11 08:25:00|414.9|412|415.05|412.15|415.05|412.15|414.85|411.95|26
1726043400000|2024-09-11 08:30:00|414.95|412.05|414.7|411.8|415|412.1|414.7|411.8|8
1726043700000|2024-09-11 08:35:00|414.45|411.55|414.55|411.65|414.55|411.65|414.4|411.5|11
1726044000000|2024-09-11 08:40:00|414.5|411.6|412.7|409.8|414.55|411.65|412.7|409.8|58
1726044300000|2024-09-11 08:45:00|412.75|409.85|413.1|410.2|413.25|410.35|412.65|409.75|58
1726044600000|2024-09-11 08:50:00|413.05|410.15|413.05|410.15|413.1|410.2|413|410.1|8
1726045200000|2024-09-11 09:00:00|412.95|410.05|413.15|410.25|413.2|410.3|412.9|410|60
1726045500000|2024-09-11 09:05:00|413.2|410.3|413.9|411|413.9|411|413.15|410.25|50
1726045800000|2024-09-11 09:10:00|413.85|410.95|414.15|411.25|414.35|411.45|413.85|410.95|32
1726046100000|2024-09-11 09:15:00|414.3|411.4|414.6|411.7|414.65|411.75|414.3|411.4|11
1726046400000|2024-09-11 09:20:00|414.55|411.65|413.75|410.85|414.55|411.65|413.75|410.85|54
1726046700000|2024-09-11 09:25:00|413.7|410.8|413.95|411.05|414.1|411.2|413.4|410.5|71
1726047900000|2024-09-11 09:45:00|415.3|412.4|415.35|412.45|415.45|412.55|415.3|412.4|26
1726048200000|2024-09-11 09:50:00|415.4|412.5|415.65|412.75|415.85|412.95|415.1|412.2|83
1726048500000|2024-09-11 09:55:00|415.5|412.6|415.25|412.35|415.8|412.9|415.05|412.15|42
1726048800000|2024-09-11 10:00:00|415.2|412.3|414.55|411.65|415.25|412.35|414.2|411.3|71
1726049100000|2024-09-11 10:05:00|414.5|411.6|413.9|411|414.7|411.8|413.8|410.9|84
1726049400000|2024-09-11 10:10:00|413.85|410.95|414.1|411.2|414.1|411.2|413.45|410.55|64
1726049700000|2024-09-11 10:15:00|414.05|411.15|414.05|411.15|414.25|411.35|414.05|411.15|14
1726050300000|2024-09-11 10:25:00|413.8|410.9|413.65|410.75|413.8|410.9|412.2|409.3|153
1726050600000|2024-09-11 10:30:00|413.6|410.7|414.4|411.5|414.5|411.6|413.6|410.7|41
1726051200000|2024-09-11 10:40:00|413.65|410.75|412.85|409.95|413.65|410.75|412.55|409.65|28
1726051500000|2024-09-11 10:45:00|412.8|409.9|413.4|410.5|413.45|410.55|412.75|409.85|65
1726051800000|2024-09-11 10:50:00|413.35|410.45|412.95|410.05|413.5|410.6|412.7|409.8|37
1726052100000|2024-09-11 10:55:00|413|410.1|413.85|410.95|414.05|411.15|413|410.1|27
1726052700000|2024-09-11 11:05:00|414.4|411.5|414.9|412|414.95|412.05|414.35|411.45|17
1726053000000|2024-09-11 11:10:00|414.95|412.05|415.8|412.9|416.2|413.3|414.95|412.05|26
1726053300000|2024-09-11 11:15:00|415.75|412.85|415.75|412.85|415.8|412.9|415.75|412.85|3
1726053900000|2024-09-11 11:25:00|416|413.1|415.7|412.8|416|413.1|415.55|412.65|27
1726054200000|2024-09-11 11:30:00|415.65|412.75|415.9|413|415.95|413.05|415.6|412.7|16
1726054500000|2024-09-11 11:35:00|416.3|413.4|417.5|414.6|417.5|414.6|416.3|413.4|31
1726054800000|2024-09-11 11:40:00|417.45|414.55|416.9|414|417.5|414.6|416.75|413.85|63
1726055100000|2024-09-11 11:45:00|416.7|413.8|416.45|413.55|416.7|413.8|416.15|413.25|26
1726055700000|2024-09-11 11:55:00|416.4|413.5|416|413.1|416.4|413.5|415.9|413|37
1726056300000|2024-09-11 12:05:00|415.95|413.05|415.9|413|415.95|413.05|415.7|412.8|17
1726056600000|2024-09-11 12:10:00|415.8|412.9|416.35|413.45|416.4|413.5|415.7|412.8|56
1726056900000|2024-09-11 12:15:00|416.3|413.4|416.25|413.35|416.35|413.45|415.85|412.95|63
1726057200000|2024-09-11 12:20:00|416.2|413.3|414.85|411.95|416.45|413.55|414.8|411.9|60
1726057500000|2024-09-11 12:25:00|414.8|411.9|415.65|412.75|415.65|412.75|414.3|411.4|87
1726057800000|2024-09-11 12:30:00|415.7|412.8|415.7|412.8|417|414.1|413.28|410.38|450
1726058100000|2024-09-11 12:35:00|415.65|412.75|416.25|413.35|416.65|413.75|414.8|411.9|223
1726058400000|2024-09-11 12:40:00|416.2|413.3|414.4|411.5|416.35|413.45|414.4|411.5|105
1726058700000|2024-09-11 12:45:00|414.45|411.55|415.45|412.55|415.45|412.55|413.3|410.4|117
1726059000000|2024-09-11 12:50:00|415.5|412.6|416.3|413.4|416.35|413.45|415|412.1|44
1726059300000|2024-09-11 12:55:00|416.35|413.45|417.1|414.2|418.3|415.4|416.35|413.45|82
1726059600000|2024-09-11 13:00:00|417.05|414.15|419.35|416.45|419.4|416.5|416.9|414|100
1726059900000|2024-09-11 13:05:00|419.3|416.4|418.25|415.35|420.5|417.6|418.2|415.3|128
1726060200000|2024-09-11 13:10:00|418.2|415.3|418.95|416.05|419.05|416.15|417.85|414.95|95
1726060500000|2024-09-11 13:15:00|419|416.1|420.1|417.2|420.25|417.35|418.8|415.9|86
1726060800000|2024-09-11 13:20:00|420.15|417.25|419.25|416.35|420.25|417.35|418.8|415.9|48
1726061400000|2024-09-11 13:30:00|416.8|413.9|414.7|411.8|417.15|414.25|414.7|411.8|189
1726061700000|2024-09-11 13:35:00|414.6|411.7|415.5|412.6|416.35|413.45|414.6|411.7|154
1726062000000|2024-09-11 13:40:00|415.45|412.55|415.7|412.8|416.4|413.5|414.75|411.85|131
1726062300000|2024-09-11 13:45:00|415.75|412.85|415.35|412.45|416|413.1|414.8|411.9|126
1726062600000|2024-09-11 13:50:00|415.2|412.3|411|408.1|415.3|412.4|411|408.1|228
1726062900000|2024-09-11 13:55:00|411.1|408.2|410.3|407.4|412.25|409.35|410.1|407.2|182
1726063200000|2024-09-11 14:00:00|410.2|407.3|412|409.1|412.1|409.2|409.05|406.15|163
1726063500000|2024-09-11 14:05:00|411.9|409|412.05|409.15|412.35|409.45|411.45|408.55|146
1726063800000|2024-09-11 14:10:00|412.1|409.2|411.7|408.8|412.25|409.35|411.4|408.5|107
1726064100000|2024-09-11 14:15:00|411.75|408.85|410.45|407.55|411.75|408.85|410.15|407.25|179
1726064400000|2024-09-11 14:20:00|410.4|407.5|410.55|407.65|410.6|407.7|410.1|407.2|23
1726065000000|2024-09-11 14:30:00|410.5|407.6|410.2|407.3|410.9|408|410.1|407.2|87
1726065300000|2024-09-11 14:35:00|410.25|407.35|410.75|407.85|411.9|409|410.25|407.35|72
1726065600000|2024-09-11 14:40:00|410.7|407.8|408.25|405.35|410.7|407.8|408.2|405.3|105
1726065900000|2024-09-11 14:45:00|408.3|405.4|408.7|405.8|408.85|405.95|407.85|404.95|211
1726066200000|2024-09-11 14:50:00|408.65|405.75|409.45|406.55|409.6|406.7|408.65|405.75|103
1726066500000|2024-09-11 14:55:00|409.5|406.6|411.25|408.35|411.25|408.35|409.4|406.5|168
1726066800000|2024-09-11 15:00:00|411.2|408.3|410.45|407.55|411.3|408.4|410.15|407.25|121
1726067400000|2024-09-11 15:10:00|410.95|408.05|412.2|409.3|412.3|409.4|410.95|408.05|32
1726067700000|2024-09-11 15:15:00|412.25|409.35|412.3|409.4|412.55|409.65|412.2|409.3|37
1726068300000|2024-09-11 15:25:00|412.6|409.7|413.1|410.2|413.45|410.55|412.6|409.7|57
1726068600000|2024-09-11 15:30:00|413.15|410.25|413.9|411|413.95|411.05|412.65|409.75|95
1726068900000|2024-09-11 15:35:00|413.95|411.05|415.3|412.4|415.3|412.4|413.65|410.75|128
1726069200000|2024-09-11 15:40:00|415.25|412.35|416.8|413.9|416.8|413.9|414.9|412|166
1726069500000|2024-09-11 15:45:00|417.05|414.15|415.6|412.7|417.8|414.9|415.6|412.7|135
1726069800000|2024-09-11 15:50:00|415.5|412.6|413.95|411.05|415.5|412.6|413.95|411.05|77
1726070100000|2024-09-11 15:55:00|414|411.1|413.85|410.95|414|411.1|412.9|410|102
1726070400000|2024-09-11 16:00:00|413.75|410.85|415.45|412.55|415.45|412.55|413.45|410.55|87
1726070700000|2024-09-11 16:05:00|415.4|412.5|415.45|412.55|416.35|413.45|415.4|412.5|87
1726071000000|2024-09-11 16:10:00|415.5|412.6|415.65|412.75|415.65|412.75|415.2|412.3|45
1726071300000|2024-09-11 16:15:00|415.7|412.8|415.5|412.6|416|413.1|415.4|412.5|43
1726072500000|2024-09-11 16:35:00|416.2|413.3|417.5|414.6|417.5|414.6|416.2|413.3|19
1726072800000|2024-09-11 16:40:00|417.55|414.65|417.2|414.3|417.6|414.7|417|414.1|85
1726073100000|2024-09-11 16:45:00|417.25|414.35|416.95|414.05|417.5|414.6|416.85|413.95|72
1726073400000|2024-09-11 16:50:00|417|414.1|417.15|414.25|417.35|414.45|416.9|414|48
1726074000000|2024-09-11 17:00:00|417.3|414.4|418.55|415.65|418.9|416|417.2|414.3|65
1726074300000|2024-09-11 17:05:00|418.5|415.6|418.5|415.6|419|416.1|418.3|415.4|77
1726074600000|2024-09-11 17:10:00|418.55|415.65|419.3|416.4|419.3|416.4|418.55|415.65|66
1726074900000|2024-09-11 17:15:00|419.25|416.35|419.4|416.5|419.7|416.8|419.2|416.3|71
1726075200000|2024-09-11 17:20:00|419.35|416.45|418.9|416|419.75|416.85|418.8|415.9|54
1726075500000|2024-09-11 17:25:00|418.85|415.95|419.25|416.35|419.55|416.65|418.85|415.95|31
1726075800000|2024-09-11 17:30:00|419.3|416.4|418.8|415.9|419.4|416.5|418.7|415.8|39
1726076100000|2024-09-11 17:35:00|418.85|415.95|419.15|416.25|419.35|416.45|418.85|415.95|31
1726076400000|2024-09-11 17:40:00|419.2|416.3|419.6|416.7|419.9|417|419.2|416.3|33
1726076700000|2024-09-11 17:45:00|419.65|416.75|420.4|417.5|420.5|417.6|419.6|416.7|41
1726077000000|2024-09-11 17:50:00|420.35|417.45|419.85|416.95|420.5|417.6|419.85|416.95|47
1726077300000|2024-09-11 17:55:00|419.8|416.9|419|416.1|419.9|417|419|416.1|32
1726077600000|2024-09-11 18:00:00|419.05|416.15|419.6|416.7|419.6|416.7|418.9|416|41
1726078200000|2024-09-11 18:10:00|419.4|416.5|418.8|415.9|419.4|416.5|418.8|415.9|14
1726078500000|2024-09-11 18:15:00|418.85|415.95|419.35|416.45|419.45|416.55|418.85|415.95|65
1726078800000|2024-09-11 18:20:00|419.4|416.5|419.7|416.8|419.7|416.8|419.3|416.4|32
1726079100000|2024-09-11 18:25:00|419.65|416.75|419.35|416.45|419.65|416.75|419.1|416.2|37
1726079400000|2024-09-11 18:30:00|419.4|416.5|419.2|416.3|419.45|416.55|419|416.1|35
1726079700000|2024-09-11 18:35:00|419.05|416.15|418.95|416.05|419.5|416.6|418.15|415.25|113
1726080000000|2024-09-11 18:40:00|419|416.1|418.5|415.6|419.1|416.2|418.45|415.55|64
1726080300000|2024-09-11 18:45:00|418.45|415.55|417.75|414.85|418.5|415.6|417.7|414.8|42
1726080900000|2024-09-11 18:55:00|417.05|414.15|416.9|414|417.35|414.45|416.75|413.85|49
1726081500000|2024-09-11 19:05:00|416.35|413.45|416.35|413.45|416.4|413.5|416.15|413.25|17
1726081800000|2024-09-11 19:10:00|416.4|413.5|416|413.1|416.5|413.6|415.35|412.45|32
1726082100000|2024-09-11 19:15:00|416.05|413.15|416.9|414|417|414.1|416.05|413.15|69
1726082400000|2024-09-11 19:20:00|416.85|413.95|416.85|413.95|416.95|414.05|416.85|413.95|11
1726083000000|2024-09-11 19:30:00|416.8|413.9|417.35|414.45|417.35|414.45|416.8|413.9|45
1726083300000|2024-09-11 19:35:00|417.3|414.4|417.5|414.6|417.9|415|417.3|414.4|46
1726083900000|2024-09-11 19:45:00|417.35|414.45|417.2|414.3|417.35|414.45|417.1|414.2|6
1726084500000|2024-09-11 19:55:00|417.5|414.6|417.85|414.95|418.1|415.2|417.5|414.6|39
1726085100000|2024-09-11 20:05:00|417.9|415|419.65|416.75|419.65|416.75|417.9|415|28
1726085400000|2024-09-11 20:10:00|419.7|416.8|420.25|417.35|420.45|417.55|419.7|416.8|22
1726086600000|2024-09-11 20:30:00|419.75|416.85|419.45|416.55|419.75|416.85|419.45|416.55|8
1726086900000|2024-09-11 20:35:00|419.5|416.6|418.55|415.65|419.55|416.65|418.5|415.6|13
1726087200000|2024-09-11 20:40:00|418.5|415.6|418.75|415.85|418.8|415.9|418.45|415.55|8
1726087500000|2024-09-11 20:45:00|418.8|415.9|418.9|416|419|416.1|418.8|415.9|7
1726087800000|2024-09-11 20:50:00|418.95|416.05|418.75|415.85|419|416.1|418.75|415.85|8
1726088100000|2024-09-11 20:55:00|418.8|415.9|418.31|415.41|418.85|415.95|418.27|415.37|29
1726088400000|2024-09-11 21:00:00|418.32|415.42|418.64|415.74|418.78|415.88|418.17|415.27|74
1726088700000|2024-09-11 21:05:00|418.6|415.7|417.94|415.04|418.89|415.99|417.94|415.04|121
1726089000000|2024-09-11 21:10:00|417.97|415.07|417.66|414.76|418.21|415.31|417.36|414.46|159
1726089300000|2024-09-11 21:15:00|417.72|414.82|418.11|415.21|418.37|415.47|417.48|414.58|165
1726089600000|2024-09-11 21:20:00|418.12|415.22|418.02|415.12|418.18|415.28|417.92|415.02|122
1726089900000|2024-09-11 21:25:00|418|415.1|417.55|414.65|418.23|415.33|417.53|414.63|68
1726090200000|2024-09-11 21:30:00|417.58|414.68|418.17|415.27|418.28|415.38|417.45|414.55|122
1726090500000|2024-09-11 21:35:00|418.06|415.16|418.21|415.31|418.23|415.33|417.97|415.07|120
1726090800000|2024-09-11 21:40:00|418.2|415.3|417.98|415.08|418.2|415.3|417.92|415.02|98
1726091100000|2024-09-11 21:45:00|418|415.1|418.3|415.4|418.32|415.42|417.98|415.08|61
1726091400000|2024-09-11 21:50:00|418.31|415.41|418|415.1|418.32|415.42|418|415.1|190
1726091700000|2024-09-11 21:55:00|418.28|415.38|418|415.1|418.28|415.38|417.97|415.07|50
1726092000000|2024-09-11 22:00:00|417.85|414.95|418.1|415.2|418.1|415.2|417.6|414.7|7
1726092600000|2024-09-11 22:10:00|418.2|415.3|418.2|415.3|418.2|415.3|418.2|415.3|1
1726092900000|2024-09-11 22:15:00|417.95|415.05|418|415.1|418|415.1|417.95|415.05|4
1726093200000|2024-09-11 22:20:00|418.05|415.15|418.2|415.3|418.2|415.3|417.6|414.7|29
1726093500000|2024-09-11 22:25:00|418.25|415.35|418.55|415.65|418.6|415.7|418.2|415.3|13
1726093800000|2024-09-11 22:30:00|418.5|415.6|419.15|416.25|419.15|416.25|418.5|415.6|11
1726094100000|2024-09-11 22:35:00|419.2|416.3|419.7|416.8|419.7|416.8|419.15|416.25|7
1726094400000|2024-09-11 22:40:00|419.75|416.85|419.75|416.85|419.75|416.85|419.75|416.85|1
1726094700000|2024-09-11 22:45:00|419.6|416.7|419.5|416.6|419.6|416.7|419.5|416.6|2
1726095300000|2024-09-11 22:55:00|419.65|416.75|420.25|417.35|420.25|417.35|419.55|416.65|16
1726095600000|2024-09-11 23:00:00|420.3|417.4|420.1|417.2|420.3|417.4|420.05|417.15|20
1726095900000|2024-09-11 23:05:00|420.15|417.25|420.4|417.5|420.4|417.5|420.15|417.25|8
1726096200000|2024-09-11 23:10:00|420.2|417.3|419.95|417.05|420.2|417.3|419.95|417.05|3
1726096500000|2024-09-11 23:15:00|420|417.1|420.55|417.65|420.6|417.7|420|417.1|14
1726097100000|2024-09-11 23:25:00|420.4|417.5|420.35|417.45|420.45|417.55|420.15|417.25|16
1726098000000|2024-09-11 23:40:00|420.45|417.55|420.45|417.55|420.45|417.55|420.45|417.55|1
1726098300000|2024-09-11 23:45:00|420.3|417.4|420.4|417.5|420.4|417.5|420.3|417.4|5
1726098600000|2024-09-11 23:50:00|420.45|417.55|420.8|417.9|421.1|418.2|420.45|417.55|32
1726098900000|2024-09-11 23:55:00|420.65|417.75|420.55|417.65|420.8|417.9|420.5|417.6|24
1726099200000|2024-09-12 00:00:00|420.6|417.7|420.95|418.05|421.1|418.2|420.6|417.7|9
1726099500000|2024-09-12 00:05:00|421.05|418.15|421.3|418.4|421.3|418.4|421|418.1|11
1726099800000|2024-09-12 00:10:00|421.35|418.45|422.35|419.45|422.4|419.5|421.3|418.4|16
1726100100000|2024-09-12 00:15:00|422.15|419.25|422.35|419.45|422.35|419.45|422.15|419.25|5
1726100400000|2024-09-12 00:20:00|422.3|419.4|422.6|419.7|422.75|419.85|421.45|418.55|39
1726100700000|2024-09-12 00:25:00|422.5|419.6|422|419.1|422.75|419.85|421.85|418.95|52
1726101300000|2024-09-12 00:35:00|423|420.1|424.55|421.65|424.6|421.7|423|420.1|29
1726101600000|2024-09-12 00:40:00|424.6|421.7|424.6|421.7|424.75|421.85|424.5|421.6|28
1726101900000|2024-09-12 00:45:00|424.55|421.65|424.35|421.45|424.6|421.7|424.25|421.35|31
1726102200000|2024-09-12 00:50:00|424.3|421.4|422.95|420.05|424.3|421.4|422.9|420|47
1726102500000|2024-09-12 00:55:00|422.85|419.95|422.95|420.05|423.1|420.2|422.75|419.85|21
1726103100000|2024-09-12 01:05:00|423.5|420.6|423.75|420.85|423.75|420.85|423.3|420.4|12
1726103400000|2024-09-12 01:10:00|423.65|420.75|423.65|420.75|423.95|421.05|423.55|420.65|22
1726103700000|2024-09-12 01:15:00|423.6|420.7|424.25|421.35|424.55|421.65|423.6|420.7|47
1726104000000|2024-09-12 01:20:00|424.2|421.3|423.75|420.85|424.25|421.35|423.45|420.55|42
1726104300000|2024-09-12 01:25:00|423.65|420.75|424.75|421.85|424.8|421.9|423.65|420.75|69
1726104600000|2024-09-12 01:30:00|424.8|421.9|425.15|422.25|425.2|422.3|424.65|421.75|55
1726104900000|2024-09-12 01:35:00|425.1|422.2|425.1|422.2|425.1|422.2|424.8|421.9|21
1726105200000|2024-09-12 01:40:00|424.95|422.05|424.25|421.35|425|422.1|424|421.1|21
1726105500000|2024-09-12 01:45:00|424.3|421.4|424.15|421.25|424.55|421.65|424.1|421.2|18
1726106100000|2024-09-12 01:55:00|424|421.1|425.6|422.7|425.8|422.9|423.95|421.05|41
1726106400000|2024-09-12 02:00:00|425.55|422.65|426.8|423.9|427.65|424.75|425.55|422.65|167
1726106700000|2024-09-12 02:05:00|426.7|423.8|426.25|423.35|426.7|423.8|425.5|422.6|63
1726107000000|2024-09-12 02:10:00|426.2|423.3|424.2|421.3|426.2|423.3|424.15|421.25|63
1726107300000|2024-09-12 02:15:00|424.1|421.2|423.6|420.7|424.85|421.95|423.6|420.7|45
1726107600000|2024-09-12 02:20:00|423.55|420.65|423.35|420.45|423.6|420.7|423.35|420.45|36
1726107900000|2024-09-12 02:25:00|423.4|420.5|423.9|421|423.9|421|423.05|420.15|27
1726108500000|2024-09-12 02:35:00|423.5|420.6|423.35|420.45|423.5|420.6|423.2|420.3|9
1726108800000|2024-09-12 02:40:00|423.4|420.5|424.3|421.4|424.5|421.6|423.4|420.5|24
1726109100000|2024-09-12 02:45:00|424.25|421.35|424.45|421.55|424.7|421.8|424.2|421.3|18
1726109400000|2024-09-12 02:50:00|424.5|421.6|423.6|420.7|424.5|421.6|423.55|420.65|37
1726109700000|2024-09-12 02:55:00|423.65|420.75|423.4|420.5|423.65|420.75|423.35|420.45|20
1726110000000|2024-09-12 03:00:00|423.45|420.55|424.05|421.15|424.05|421.15|423.45|420.55|26
1726110300000|2024-09-12 03:05:00|424.1|421.2|424.15|421.25|424.8|421.9|423.95|421.05|34
1726110600000|2024-09-12 03:10:00|424.2|421.3|424.15|421.25|424.45|421.55|424.15|421.25|16
1726110900000|2024-09-12 03:15:00|424.2|421.3|423.4|420.5|424.25|421.35|423.4|420.5|18
1726111200000|2024-09-12 03:20:00|423.45|420.55|424.3|421.4|424.3|421.4|423.45|420.55|16
1726111500000|2024-09-12 03:25:00|424.35|421.45|424.5|421.6|424.55|421.65|424.3|421.4|13
1726111800000|2024-09-12 03:30:00|424.55|421.65|424.55|421.65|424.7|421.8|424.3|421.4|26
1726112100000|2024-09-12 03:35:00|424.5|421.6|424.75|421.85|424.75|421.85|424.5|421.6|12
1726112400000|2024-09-12 03:40:00|424.8|421.9|424.8|421.9|424.9|422|424.7|421.8|7
1726112700000|2024-09-12 03:45:00|424.75|421.85|424.75|421.85|424.75|421.85|424.75|421.85|1
1726113300000|2024-09-12 03:55:00|424.85|421.95|425.35|422.45|425.35|422.45|424.85|421.95|3
1726113600000|2024-09-12 04:00:00|425.4|422.5|425.45|422.55|425.45|422.55|425.4|422.5|2
1726114200000|2024-09-12 04:10:00|425.95|423.05|427.05|424.15|427.1|424.2|425.95|423.05|9
1726114500000|2024-09-12 04:15:00|427|424.1|427.55|424.65|427.6|424.7|426.9|424|22
1726114800000|2024-09-12 04:20:00|427.6|424.7|427.05|424.15|427.7|424.8|426.5|423.6|34
1726115100000|2024-09-12 04:25:00|427|424.1|427.1|424.2|427.25|424.35|427|424.1|13
1726115400000|2024-09-12 04:30:00|427|424.1|427.1|424.2|427.25|424.35|427|424.1|6
1726115700000|2024-09-12 04:35:00|426.9|424|426.15|423.25|426.9|424|426.1|423.2|16
1726116000000|2024-09-12 04:40:00|426.2|423.3|426.3|423.4|426.55|423.65|426.2|423.3|13
1726116300000|2024-09-12 04:45:00|426.2|423.3|424.8|421.9|426.2|423.3|424.75|421.85|18
1726116600000|2024-09-12 04:50:00|424.85|421.95|424.5|421.6|425|422.1|424.5|421.6|21
1726116900000|2024-09-12 04:55:00|424.55|421.65|424.4|421.5|424.55|421.65|424.4|421.5|8
1726117200000|2024-09-12 05:00:00|424.5|421.6|425.45|422.55|425.55|422.65|424.5|421.6|17
1726117500000|2024-09-12 05:05:00|425.35|422.45|424.85|421.95|425.35|422.45|424.45|421.55|22
1726117800000|2024-09-12 05:10:00|424.9|422|425|422.1|425|422.1|424.85|421.95|5
1726118100000|2024-09-12 05:15:00|424.9|422|424.9|422|424.9|422|424.9|422|1
1726118400000|2024-09-12 05:20:00|424.85|421.95|425.35|422.45|425.4|422.5|424.85|421.95|14
1726118700000|2024-09-12 05:25:00|425.4|422.5|425.1|422.2|425.55|422.65|425.1|422.2|13
1726119000000|2024-09-12 05:30:00|424.9|422|424.85|421.95|425.35|422.45|424.5|421.6|19
1726119300000|2024-09-12 05:35:00|424.7|421.8|424.3|421.4|424.7|421.8|424.15|421.25|20
1726119600000|2024-09-12 05:40:00|424.25|421.35|424.2|421.3|424.6|421.7|424.2|421.3|24
1726119900000|2024-09-12 05:45:00|424.1|421.2|423.55|420.65|424.2|421.3|423.5|420.6|10
1726120200000|2024-09-12 05:50:00|423.6|420.7|422.1|419.2|423.6|420.7|422|419.1|31
1726120500000|2024-09-12 05:55:00|422.05|419.15|422.7|419.8|422.8|419.9|422.05|419.15|14
1726120800000|2024-09-12 06:00:00|422.75|419.85|422.8|419.9|422.85|419.95|422.7|419.8|6
1726121100000|2024-09-12 06:05:00|423.2|420.3|423.1|420.2|423.25|420.35|423.1|420.2|19
1726121700000|2024-09-12 06:15:00|423|420.1|422.9|420|423|420.1|422.9|420|3
1726122000000|2024-09-12 06:20:00|422.85|419.95|422.5|419.6|422.85|419.95|422.45|419.55|15
1726122300000|2024-09-12 06:25:00|422.55|419.65|422.55|419.65|422.6|419.7|422.45|419.55|9
1726122600000|2024-09-12 06:30:00|422.6|419.7|422.25|419.35|422.6|419.7|422.1|419.2|16
1726122900000|2024-09-12 06:35:00|422.2|419.3|422.05|419.15|422.2|419.3|421.7|418.8|29
1726123200000|2024-09-12 06:40:00|422.15|419.25|422.45|419.55|422.45|419.55|422.05|419.15|9
1726123500000|2024-09-12 06:45:00|422.5|419.6|422.5|419.6|422.6|419.7|422.45|419.55|6
1726123800000|2024-09-12 06:50:00|422.55|419.65|422.5|419.6|422.65|419.75|422.45|419.55|17
1726124100000|2024-09-12 06:55:00|422.45|419.55|422.3|419.4|422.45|419.55|422.3|419.4|4
1726125000000|2024-09-12 07:10:00|422.35|419.45|422.3|419.4|422.35|419.45|422.3|419.4|2
1726125300000|2024-09-12 07:15:00|422.35|419.45|422.1|419.2|422.4|419.5|422.1|419.2|16
1726125600000|2024-09-12 07:20:00|422|419.1|421.95|419.05|422|419.1|421.95|419.05|2
1726126500000|2024-09-12 07:35:00|422.4|419.5|422.55|419.65|422.55|419.65|422.35|419.45|12
1726126800000|2024-09-12 07:40:00|422.5|419.6|422.55|419.65|422.65|419.75|422.4|419.5|13
1726127100000|2024-09-12 07:45:00|422.3|419.4|422.25|419.35|422.3|419.4|422|419.1|10
1726127700000|2024-09-12 07:55:00|422.5|419.6|422.5|419.6|423|420.1|422.5|419.6|17
1726128000000|2024-09-12 08:00:00|422.4|419.5|422.6|419.7|422.6|419.7|422.3|419.4|23
1726128300000|2024-09-12 08:05:00|422.55|419.65|422.7|419.8|422.8|419.9|422.45|419.55|28
1726128600000|2024-09-12 08:10:00|422.75|419.85|422.6|419.7|422.75|419.85|422.6|419.7|8
1726128900000|2024-09-12 08:15:00|422.65|419.75|422.65|419.75|422.7|419.8|422.65|419.75|3
1726129500000|2024-09-12 08:25:00|423.05|420.15|423.1|420.2|423.1|420.2|423|420.1|4
1726130400000|2024-09-12 08:40:00|423.25|420.35|423.3|420.4|423.35|420.45|423.25|420.35|4
1726130700000|2024-09-12 08:45:00|423.35|420.45|423.85|420.95|423.85|420.95|423.1|420.2|19
1726131000000|2024-09-12 08:50:00|423.8|420.9|423.3|420.4|423.8|420.9|423.25|420.35|12
1726131300000|2024-09-12 08:55:00|423.25|420.35|423.25|420.35|423.25|420.35|423.25|420.35|1
1726131600000|2024-09-12 09:00:00|423.2|420.3|422.6|419.7|423.2|420.3|422.6|419.7|15
1726131900000|2024-09-12 09:05:00|422.55|419.65|423.35|420.45|423.35|420.45|422.5|419.6|21
1726132200000|2024-09-12 09:10:00|423.4|420.5|423.7|420.8|423.8|420.9|423.4|420.5|12
1726132500000|2024-09-12 09:15:00|423.6|420.7|423.55|420.65|423.75|420.85|423.5|420.6|10
1726132800000|2024-09-12 09:20:00|423.6|420.7|423.25|420.35|423.6|420.7|423.2|420.3|17
1726133100000|2024-09-12 09:25:00|423.2|420.3|423.1|420.2|423.35|420.45|423.05|420.15|15
1726133400000|2024-09-12 09:30:00|423.15|420.25|423.3|420.4|423.4|420.5|423.15|420.25|12
1726133700000|2024-09-12 09:35:00|423.35|420.45|423.45|420.55|423.7|420.8|423.35|420.45|16
1726134000000|2024-09-12 09:40:00|423.5|420.6|423.5|420.6|423.6|420.7|423.45|420.55|10
1726134300000|2024-09-12 09:45:00|423.4|420.5|422.9|420|423.45|420.55|422.7|419.8|24
1726134900000|2024-09-12 09:55:00|422.95|420.05|422.75|419.85|422.95|420.05|422.6|419.7|8
1726135200000|2024-09-12 10:00:00|422.65|419.75|422.7|419.8|422.75|419.85|422.6|419.7|9
1726135500000|2024-09-12 10:05:00|422.75|419.85|422.5|419.6|422.75|419.85|422.4|419.5|13
1726135800000|2024-09-12 10:10:00|422.55|419.65|423.4|420.5|423.4|420.5|422.55|419.65|9
1726136100000|2024-09-12 10:15:00|423.15|420.25|423|420.1|423.15|420.25|423|420.1|2
1726136400000|2024-09-12 10:20:00|423.05|420.15|422.7|419.8|423.1|420.2|422.7|419.8|8
1726136700000|2024-09-12 10:25:00|422.65|419.75|422.7|419.8|422.75|419.85|422.6|419.7|12
1726137000000|2024-09-12 10:30:00|422.55|419.65|422.6|419.7|422.7|419.8|422.35|419.45|15
1726137300000|2024-09-12 10:35:00|422.65|419.75|422.6|419.7|422.7|419.8|422.55|419.65|6
1726137600000|2024-09-12 10:40:00|422.65|419.75|422.7|419.8|422.75|419.85|422.6|419.7|8
1726137900000|2024-09-12 10:45:00|422.75|419.85|422.75|419.85|422.75|419.85|422.75|419.85|1
1726138200000|2024-09-12 10:50:00|422.7|419.8|422.8|419.9|422.8|419.9|422.7|419.8|7
1726138800000|2024-09-12 11:00:00|422.65|419.75|422.7|419.8|422.8|419.9|422.6|419.7|10
1726139100000|2024-09-12 11:05:00|422.75|419.85|423.05|420.15|423.15|420.25|422.75|419.85|15
1726139400000|2024-09-12 11:10:00|422.95|420.05|422.95|420.05|422.95|420.05|422.95|420.05|1
1726139700000|2024-09-12 11:15:00|422.55|419.65|422.7|419.8|422.7|419.8|422.55|419.65|4
1726140000000|2024-09-12 11:20:00|422.65|419.75|422.75|419.85|422.75|419.85|422.6|419.7|8
1726140300000|2024-09-12 11:25:00|422.8|419.9|422.8|419.9|422.8|419.9|422.8|419.9|1
1726140600000|2024-09-12 11:30:00|422.9|420|423.1|420.2|423.1|420.2|422.9|420|7
1726140900000|2024-09-12 11:35:00|423.05|420.15|422.85|419.95|423.1|420.2|422.8|419.9|18
1726141200000|2024-09-12 11:40:00|422.8|419.9|422.85|419.95|422.95|420.05|422.8|419.9|6
1726141500000|2024-09-12 11:45:00|423.1|420.2|423.75|420.85|423.75|420.85|423.1|420.2|17
1726141800000|2024-09-12 11:50:00|423.7|420.8|423.65|420.75|423.8|420.9|423.6|420.7|51
1726142100000|2024-09-12 11:55:00|423.6|420.7|423.5|420.6|423.75|420.85|423.5|420.6|13
1726142700000|2024-09-12 12:05:00|423.55|420.65|423.5|420.6|423.55|420.65|423.5|420.6|2
1726143000000|2024-09-12 12:10:00|423.4|420.5|423.45|420.55|423.45|420.55|423.25|420.35|7
1726143300000|2024-09-12 12:15:00|423.35|420.45|423.65|420.75|423.8|420.9|423.3|420.4|26
1726143600000|2024-09-12 12:20:00|423.55|420.65|422.95|420.05|423.55|420.65|422.95|420.05|19
1726144200000|2024-09-12 12:30:00|422.75|419.85|422.2|419.3|422.85|419.95|422.1|419.2|35
1726144500000|2024-09-12 12:35:00|422.25|419.35|421.2|418.3|422.5|419.6|421.15|418.25|42
1726144800000|2024-09-12 12:40:00|421.15|418.25|421.9|419|421.9|419|421.15|418.25|29
1726145100000|2024-09-12 12:45:00|421.95|419.05|422.25|419.35|422.4|419.5|421.7|418.8|46
1726145400000|2024-09-12 12:50:00|422.2|419.3|422.35|419.45|422.8|419.9|421.95|419.05|87
1726145700000|2024-09-12 12:55:00|422.7|419.8|423.45|420.55|424.05|421.15|422.5|419.6|64
1726146000000|2024-09-12 13:00:00|423.4|420.5|423.2|420.3|423.45|420.55|423.1|420.2|18
1726146300000|2024-09-12 13:05:00|423.75|420.85|423.95|421.05|424.15|421.25|423.55|420.65|16
1726146600000|2024-09-12 13:10:00|423.9|421|423.75|420.85|423.9|421|423.6|420.7|24
1726146900000|2024-09-12 13:15:00|423.7|420.8|424|421.1|424.05|421.15|423.5|420.6|24
1726147200000|2024-09-12 13:20:00|424.05|421.15|424.05|421.15|424.15|421.25|424|421.1|17
1726147500000|2024-09-12 13:25:00|424.1|421.2|424.55|421.65|424.6|421.7|424.1|421.2|17
1726148100000|2024-09-12 13:35:00|424.85|421.95|425.4|422.5|425.85|422.95|424.8|421.9|28
1726148400000|2024-09-12 13:40:00|425.35|422.45|424.45|421.55|425.55|422.65|424.3|421.4|75
1726148700000|2024-09-12 13:45:00|424.5|421.6|423.05|420.15|424.75|421.85|422.9|420|168
1726149000000|2024-09-12 13:50:00|423.1|420.2|424.7|421.8|424.85|421.95|422.4|419.5|125
1726149300000|2024-09-12 13:55:00|424.75|421.85|424.35|421.45|424.8|421.9|423.6|420.7|82
1726149600000|2024-09-12 14:00:00|424.4|421.5|425.2|422.3|425.75|422.85|423.9|421|136
1726149900000|2024-09-12 14:05:00|425.15|422.25|425.4|422.5|426.05|423.15|424.8|421.9|108
1726150200000|2024-09-12 14:10:00|425.45|422.55|427.15|424.25|427.15|424.25|425.4|422.5|78
1726150500000|2024-09-12 14:15:00|427.2|424.3|427.4|424.5|427.9|425|427|424.1|84
1726150800000|2024-09-12 14:20:00|427.5|424.6|427.1|424.2|427.55|424.65|426.9|424|87
1726151100000|2024-09-12 14:25:00|427.05|424.15|428.1|425.2|428.1|425.2|427.05|424.15|91
1726151400000|2024-09-12 14:30:00|428.05|425.15|428.45|425.55|429.3|426.4|428.05|425.15|94
1726151700000|2024-09-12 14:35:00|428.4|425.5|425.75|422.85|428.4|425.5|425.4|422.5|196
1726152000000|2024-09-12 14:40:00|425.7|422.8|426.1|423.2|426.45|423.55|425.55|422.65|109
1726152300000|2024-09-12 14:45:00|426.15|423.25|424.65|421.75|426.15|423.25|424.35|421.45|162
1726152600000|2024-09-12 14:50:00|424.6|421.7|424.55|421.65|424.85|421.95|424|421.1|173
1726152900000|2024-09-12 14:55:00|424.6|421.7|423.35|420.45|425.15|422.25|423.35|420.45|148
1726153200000|2024-09-12 15:00:00|423.4|420.5|425.5|422.6|425.5|422.6|422.8|419.9|172
1726153500000|2024-09-12 15:05:00|425.6|422.7|426.45|423.55|426.65|423.75|425.6|422.7|97
1726153800000|2024-09-12 15:10:00|426.4|423.5|427.15|424.25|427.4|424.5|426.15|423.25|68
1726154100000|2024-09-12 15:15:00|427.2|424.3|425.6|422.7|427.2|424.3|425.6|422.7|89
1726154400000|2024-09-12 15:20:00|425.65|422.75|424.95|422.05|425.75|422.85|424.9|422|60
1726154700000|2024-09-12 15:25:00|424.85|421.95|424.15|421.25|424.9|422|423.7|420.8|117
1726155000000|2024-09-12 15:30:00|424.2|421.3|423.95|421.05|424.5|421.6|423.95|421.05|82
1726155300000|2024-09-12 15:35:00|423.9|421|423.95|421.05|424|421.1|423.6|420.7|69
1726155600000|2024-09-12 15:40:00|424|421.1|423.65|420.75|424.3|421.4|423.65|420.75|40
1726155900000|2024-09-12 15:45:00|423.7|420.8|422.8|419.9|423.7|420.8|422.7|419.8|66
1726156200000|2024-09-12 15:50:00|422.85|419.95|422.7|419.8|423.2|420.3|422.6|419.7|40
1726156500000|2024-09-12 15:55:00|422.75|419.85|423.3|420.4|423.45|420.55|422.7|419.8|42
1726156800000|2024-09-12 16:00:00|423.25|420.35|424.8|421.9|424.85|421.95|423.15|420.25|52
1726157100000|2024-09-12 16:05:00|424.75|421.85|424.35|421.45|424.85|421.95|424.2|421.3|42
1726157400000|2024-09-12 16:10:00|424.4|421.5|424.85|421.95|424.85|421.95|424.4|421.5|37
1726157700000|2024-09-12 16:15:00|424.9|422|425.3|422.4|425.75|422.85|424.9|422|61
1726158000000|2024-09-12 16:20:00|425.2|422.3|425.85|422.95|425.95|423.05|425.2|422.3|16
1726158300000|2024-09-12 16:25:00|425.9|423|426.05|423.15|426.05|423.15|425.9|423|6
1726158600000|2024-09-12 16:30:00|426.1|423.2|425.75|422.85|426.25|423.35|425.75|422.85|8
1726159200000|2024-09-12 16:40:00|425.6|422.7|425.3|422.4|425.6|422.7|425.3|422.4|7
1726159500000|2024-09-12 16:45:00|425.25|422.35|425.9|423|425.9|423|425.15|422.25|32
1726159800000|2024-09-12 16:50:00|425.95|423.05|426.55|423.65|426.6|423.7|425.95|423.05|30
1726160100000|2024-09-12 16:55:00|426.5|423.6|426.8|423.9|426.85|423.95|426.3|423.4|20
1726160400000|2024-09-12 17:00:00|426.85|423.95|427.3|424.4|427.3|424.4|426.8|423.9|25
1726160700000|2024-09-12 17:05:00|427.35|424.45|427|424.1|427.35|424.45|426.7|423.8|27
1726161000000|2024-09-12 17:10:00|426.85|423.95|426.55|423.65|427.1|424.2|426.5|423.6|17
1726161300000|2024-09-12 17:15:00|426.8|423.9|426.8|423.9|426.8|423.9|426.65|423.75|8
1726161600000|2024-09-12 17:20:00|426.75|423.85|427.3|424.4|427.35|424.45|426.65|423.75|43
1726162200000|2024-09-12 17:30:00|426.95|424.05|427.25|424.35|427.3|424.4|426.8|423.9|21
1726162500000|2024-09-12 17:35:00|427.3|424.4|427.6|424.7|427.7|424.8|427.3|424.4|24
1726163100000|2024-09-12 17:45:00|427.4|424.5|427.45|424.55|427.5|424.6|427.4|424.5|12
1726163400000|2024-09-12 17:50:00|427.5|424.6|427.75|424.85|427.75|424.85|427.5|424.6|8
1726164300000|2024-09-12 18:05:00|427.3|424.4|426.85|423.95|427.5|424.6|426.8|423.9|22
1726164600000|2024-09-12 18:10:00|426.8|423.9|427.35|424.45|427.4|424.5|426.8|423.9|32
1726164900000|2024-09-12 18:15:00|427.4|424.5|428.3|425.4|428.5|425.6|427.35|424.45|38
1726165200000|2024-09-12 18:20:00|428.35|425.45|428.8|425.9|428.9|426|428.35|425.45|19
1726165500000|2024-09-12 18:25:00|428.9|426|428.85|425.95|429.55|426.65|428.85|425.95|24
1726165800000|2024-09-12 18:30:00|428.9|426|428.75|425.85|428.9|426|428.45|425.55|21
1726166100000|2024-09-12 18:35:00|428.4|425.5|428.65|425.75|428.65|425.75|428.4|425.5|9
1726166400000|2024-09-12 18:40:00|428.6|425.7|428.5|425.6|428.65|425.75|428.45|425.55|17
1726166700000|2024-09-12 18:45:00|428.55|425.65|428|425.1|428.6|425.7|428|425.1|34
1726167300000|2024-09-12 18:55:00|427.65|424.75|427.7|424.8|427.95|425.05|427.3|424.4|30
1726167600000|2024-09-12 19:00:00|427.55|424.65|427.8|424.9|428.05|425.15|427.5|424.6|35
1726167900000|2024-09-12 19:05:00|427.85|424.95|428.2|425.3|428.3|425.4|427.8|424.9|36
1726168200000|2024-09-12 19:10:00|428.15|425.25|427.85|424.95|428.3|425.4|427.85|424.95|48
1726168500000|2024-09-12 19:15:00|427.9|425|428.2|425.3|428.25|425.35|427.9|425|21
1726169100000|2024-09-12 19:25:00|428.5|425.6|429.9|427|430|427.1|428.5|425.6|24
1726169400000|2024-09-12 19:30:00|429.85|426.95|430.05|427.15|430.05|427.15|429.75|426.85|33
1726169700000|2024-09-12 19:35:00|430.25|427.35|430.75|427.85|430.75|427.85|430.05|427.15|31
1726170000000|2024-09-12 19:40:00|430.7|427.8|430.7|427.8|430.7|427.8|430.7|427.8|1
1726170300000|2024-09-12 19:45:00|430.65|427.75|430.65|427.75|430.7|427.8|430.65|427.75|5
1726170600000|2024-09-12 19:50:00|430.7|427.8|431|428.1|431.05|428.15|430.65|427.75|21
1726171200000|2024-09-12 20:00:00|430.65|427.75|430.9|428|430.9|428|430.65|427.75|9
1726173000000|2024-09-12 20:30:00|430.3|427.4|429.7|426.8|430.35|427.45|429.6|426.7|14
1726173300000|2024-09-12 20:35:00|429.75|426.85|429.9|427|430|427.1|429.75|426.85|12
1726173600000|2024-09-12 20:40:00|429.85|426.95|429.5|426.6|429.9|427|429.45|426.55|16
1726173900000|2024-09-12 20:45:00|429.45|426.55|429.3|426.4|429.45|426.55|429.15|426.25|13
1726174200000|2024-09-12 20:50:00|429.35|426.45|429.45|426.55|429.45|426.55|429.35|426.45|5
1726174500000|2024-09-12 20:55:00|429.5|426.6|429.26|426.36|429.5|426.6|429.13|426.23|19
1726174800000|2024-09-12 21:00:00|429.27|426.37|429.71|426.81|429.81|426.91|429.19|426.29|201
1726175100000|2024-09-12 21:05:00|429.7|426.8|429.53|426.63|429.89|426.99|429.18|426.28|94
1726175400000|2024-09-12 21:10:00|429.5|426.6|428.73|425.83|429.6|426.7|428.73|425.83|72
1726175700000|2024-09-12 21:15:00|428.76|425.86|428.57|425.67|428.82|425.92|428.42|425.52|84
1726176000000|2024-09-12 21:20:00|428.56|425.66|428.8|425.9|428.82|425.92|428.5|425.6|52
1726176300000|2024-09-12 21:25:00|428.83|425.93|428.83|425.93|428.89|425.99|428.72|425.82|99
1726176600000|2024-09-12 21:30:00|428.86|425.96|429.82|426.92|431.01|428.11|428.83|425.93|234
1726176900000|2024-09-12 21:35:00|429.81|426.91|429.67|426.77|430.49|427.59|429.56|426.66|134
1726177200000|2024-09-12 21:40:00|429.68|426.78|429.86|426.96|429.86|426.96|429.06|426.16|103
1726177500000|2024-09-12 21:45:00|429.85|426.95|429.87|426.97|429.97|427.07|429.66|426.76|50
1726177800000|2024-09-12 21:50:00|429.8|426.9|429.93|427.03|430.03|427.13|429.63|426.73|89
1726178100000|2024-09-12 21:55:00|430.25|427.35|430.18|427.28|430.32|427.42|429.87|426.97|92
1726178400000|2024-09-12 22:00:00|430.23|427.33|430.6|427.7|430.8|427.9|430.15|427.25|39
1726178700000|2024-09-12 22:05:00|430.65|427.75|430.15|427.25|430.7|427.8|430.15|427.25|22
1726179000000|2024-09-12 22:10:00|430|427.1|429.35|426.45|430|427.1|429.3|426.4|16
1726179300000|2024-09-12 22:15:00|429.3|426.4|429.6|426.7|429.6|426.7|429.3|426.4|4
1726179600000|2024-09-12 22:20:00|429.65|426.75|430.25|427.35|430.25|427.35|429.5|426.6|14
1726179900000|2024-09-12 22:25:00|430.2|427.3|430.15|427.25|430.2|427.3|430.05|427.15|19
1726180200000|2024-09-12 22:30:00|430.1|427.2|430.55|427.65|430.55|427.65|430|427.1|20
1726180500000|2024-09-12 22:35:00|430.5|427.6|430.65|427.75|430.85|427.95|430.5|427.6|17
1726180800000|2024-09-12 22:40:00|430.6|427.7|430.85|427.95|430.85|427.95|430.6|427.7|8
1726181100000|2024-09-12 22:45:00|430.75|427.85|430.65|427.75|430.75|427.85|430.65|427.75|2
1726181400000|2024-09-12 22:50:00|430.6|427.7|430.85|427.95|430.85|427.95|430.35|427.45|23
1726181700000|2024-09-12 22:55:00|430.8|427.9|431.15|428.25|431.2|428.3|430.8|427.9|12
1726182300000|2024-09-12 23:05:00|431.1|428.2|430.95|428.05|431.1|428.2|430.95|428.05|8
1726182600000|2024-09-12 23:10:00|430.9|428|430.4|427.5|430.9|428|430.4|427.5|18
1726182900000|2024-09-12 23:15:00|430.45|427.55|430.4|427.5|430.5|427.6|429.95|427.05|12
1726183200000|2024-09-12 23:20:00|430.35|427.45|430.45|427.55|430.5|427.6|430.35|427.45|19
1726183800000|2024-09-12 23:30:00|430.65|427.75|430.4|427.5|430.9|428|430.4|427.5|17
1726184100000|2024-09-12 23:35:00|430.45|427.55|430.45|427.55|430.5|427.6|430.35|427.45|11
1726184400000|2024-09-12 23:40:00|430.4|427.5|430.85|427.95|431.1|428.2|430.4|427.5|19
1726184700000|2024-09-12 23:45:00|430.9|428|430.85|427.95|431|428.1|430.75|427.85|33
1726185000000|2024-09-12 23:50:00|430.9|428|430.75|427.85|430.9|428|430.75|427.85|18
1726185300000|2024-09-12 23:55:00|430.8|427.9|430.85|427.95|430.85|427.95|430.8|427.9|8
1726185600000|2024-09-13 00:00:00|430.9|428|431.05|428.15|431.15|428.25|430.9|428|15
1726185900000|2024-09-13 00:05:00|430.9|428|430.55|427.65|431|428.1|430.55|427.65|10
1726186200000|2024-09-13 00:10:00|430.5|427.6|430.7|427.8|430.8|427.9|430.4|427.5|15
1726186500000|2024-09-13 00:15:00|430.75|427.85|430|427.1|430.75|427.85|430|427.1|23
1726186800000|2024-09-13 00:20:00|429.95|427.05|430.1|427.2|430.1|427.2|429.8|426.9|33
1726187100000|2024-09-13 00:25:00|430.05|427.15|429.85|426.95|430.15|427.25|429.85|426.95|32
1726187400000|2024-09-13 00:30:00|429.9|427|430.55|427.65|430.55|427.65|429.8|426.9|46
1726187700000|2024-09-13 00:35:00|430.5|427.6|430.4|427.5|430.55|427.65|430.35|427.45|7
1726188000000|2024-09-13 00:40:00|430.45|427.55|430.45|427.55|430.55|427.65|430.4|427.5|11
1726188300000|2024-09-13 00:45:00|430.5|427.6|430.95|428.05|431.15|428.25|430.45|427.55|39
1726188600000|2024-09-13 00:50:00|431|428.1|430.95|428.05|431|428.1|430.95|428.05|10
1726189200000|2024-09-13 01:00:00|430.75|427.85|430.3|427.4|430.75|427.85|430.3|427.4|20
1726189500000|2024-09-13 01:05:00|430.35|427.45|429.45|426.55|430.5|427.6|429.45|426.55|29
1726189800000|2024-09-13 01:10:00|429.4|426.5|429.55|426.65|429.85|426.95|429.4|426.5|32
1726190700000|2024-09-13 01:25:00|430.2|427.3|430.25|427.35|430.25|427.35|430.2|427.3|4
1726191000000|2024-09-13 01:30:00|429.7|426.8|429.7|426.8|429.85|426.95|429.65|426.75|12
1726191300000|2024-09-13 01:35:00|429.75|426.85|429.95|427.05|429.95|427.05|429.6|426.7|15
1726191900000|2024-09-13 01:45:00|430.25|427.35|430.25|427.35|430.25|427.35|430.25|427.35|1
1726192200000|2024-09-13 01:50:00|430.9|428|430.95|428.05|430.95|428.05|430.9|428|2
1726192500000|2024-09-13 01:55:00|431|428.1|431.3|428.4|431.9|429|431|428.1|23
1726192800000|2024-09-13 02:00:00|431.35|428.45|431.2|428.3|431.75|428.85|431.2|428.3|16
1726193400000|2024-09-13 02:10:00|431.35|428.45|431.35|428.45|431.35|428.45|431.35|428.45|1
1726193700000|2024-09-13 02:15:00|431.4|428.5|431.35|428.45|431.4|428.5|431.2|428.3|11
1726194000000|2024-09-13 02:20:00|431.4|428.5|431.8|428.9|431.85|428.95|431.4|428.5|21
1726194300000|2024-09-13 02:25:00|431.75|428.85|431.8|428.9|431.8|428.9|431.7|428.8|4
1726194600000|2024-09-13 02:30:00|431.9|429|432|429.1|432.05|429.15|431.85|428.95|13
1726194900000|2024-09-13 02:35:00|432.05|429.15|431.95|429.05|432.1|429.2|431.9|429|11
1726195200000|2024-09-13 02:40:00|431.9|429|431.6|428.7|431.95|429.05|431.55|428.65|14
1726195500000|2024-09-13 02:45:00|431.65|428.75|431.7|428.8|431.7|428.8|431.6|428.7|4
1726196100000|2024-09-13 02:55:00|431.45|428.55|431.4|428.5|431.45|428.55|431.4|428.5|2
1726196400000|2024-09-13 03:00:00|431.15|428.25|431.3|428.4|431.3|428.4|431.15|428.25|8
1726196700000|2024-09-13 03:05:00|431.2|428.3|431.25|428.35|431.5|428.6|430.6|427.7|18
1726197000000|2024-09-13 03:10:00|431.3|428.4|431.3|428.4|431.55|428.65|431.3|428.4|13
1726197300000|2024-09-13 03:15:00|431.35|428.45|431.05|428.15|431.35|428.45|430.95|428.05|13
1726197600000|2024-09-13 03:20:00|431|428.1|430.8|427.9|431|428.1|430.7|427.8|11
1726197900000|2024-09-13 03:25:00|430.7|427.8|431|428.1|431|428.1|430.7|427.8|6
1726198800000|2024-09-13 03:40:00|431.05|428.15|431.05|428.15|431.1|428.2|431.05|428.15|3
1726199100000|2024-09-13 03:45:00|431.1|428.2|431.3|428.4|431.3|428.4|431.1|428.2|11
1726199400000|2024-09-13 03:50:00|431.35|428.45|431.05|428.15|431.45|428.55|431.05|428.15|10
1726199700000|2024-09-13 03:55:00|431|428.1|430.8|427.9|431|428.1|430.8|427.9|6
1726200000000|2024-09-13 04:00:00|430.85|427.95|431.35|428.45|431.35|428.45|430.8|427.9|20
1726200300000|2024-09-13 04:05:00|431.4|428.5|431.35|428.45|431.4|428.5|431.3|428.4|3
1726200900000|2024-09-13 04:15:00|431.4|428.5|431.6|428.7|431.65|428.75|431.4|428.5|7
1726201200000|2024-09-13 04:20:00|431.5|428.6|431.25|428.35|431.5|428.6|431.25|428.35|3
1726201800000|2024-09-13 04:30:00|431.2|428.3|431.2|428.3|431.2|428.3|431.2|428.3|1
1726202100000|2024-09-13 04:35:00|431.05|428.15|430.85|427.95|431.05|428.15|430.85|427.95|10
1726202400000|2024-09-13 04:40:00|430.75|427.85|430.2|427.3|430.75|427.85|430.1|427.2|8
1726202700000|2024-09-13 04:45:00|430.15|427.25|430.5|427.6|430.6|427.7|430.15|427.25|13
1726203000000|2024-09-13 04:50:00|430.45|427.55|430.35|427.45|430.45|427.55|430.25|427.35|10
1726203300000|2024-09-13 04:55:00|430.25|427.35|430.15|427.25|430.25|427.35|430.1|427.2|10
1726203600000|2024-09-13 05:00:00|430.1|427.2|429.95|427.05|430.2|427.3|429.7|426.8|28
1726203900000|2024-09-13 05:05:00|430.1|427.2|430.2|427.3|430.2|427.3|430.1|427.2|5
1726204200000|2024-09-13 05:10:00|430.6|427.7|430.45|427.55|430.6|427.7|430.45|427.55|7
1726204500000|2024-09-13 05:15:00|430.5|427.6|430.75|427.85|431|428.1|430.45|427.55|21
1726204800000|2024-09-13 05:20:00|430.7|427.8|430.55|427.65|430.7|427.8|430.55|427.65|14
1726205100000|2024-09-13 05:25:00|430.3|427.4|430.3|427.4|430.3|427.4|430.3|427.4|1
1726206000000|2024-09-13 05:40:00|430.9|428|431.65|428.75|431.7|428.8|430.9|428|5
1726206300000|2024-09-13 05:45:00|431.7|428.8|431.9|429|431.95|429.05|431.55|428.65|22
1726206600000|2024-09-13 05:50:00|431.85|428.95|431.9|429|432|429.1|431.8|428.9|13
1726206900000|2024-09-13 05:55:00|431.85|428.95|431.85|428.95|431.85|428.95|431.85|428.95|1
1726207200000|2024-09-13 06:00:00|431.9|429|432.35|429.45|432.4|429.5|431.9|429|12
1726207500000|2024-09-13 06:05:00|432.4|429.5|432.4|429.5|432.75|429.85|432.4|429.5|12
1726207800000|2024-09-13 06:10:00|432.15|429.25|431.95|429.05|432.2|429.3|431.9|429|9
1726208100000|2024-09-13 06:15:00|432|429.1|432.4|429.5|432.4|429.5|432|429.1|16
1726208400000|2024-09-13 06:20:00|432.35|429.45|432.15|429.25|432.35|429.45|432.1|429.2|17
1726208700000|2024-09-13 06:25:00|432.1|429.2|431.65|428.75|432.1|429.2|431.6|428.7|12
1726209000000|2024-09-13 06:30:00|431.6|428.7|431.2|428.3|431.65|428.75|431.2|428.3|21
1726209300000|2024-09-13 06:35:00|431.15|428.25|430.35|427.45|431.15|428.25|430.1|427.2|12
1726209600000|2024-09-13 06:40:00|430.25|427.35|431.7|428.8|431.75|428.85|430.25|427.35|21
1726209900000|2024-09-13 06:45:00|431.65|428.75|431.05|428.15|431.65|428.75|431.05|428.15|14
1726210200000|2024-09-13 06:50:00|430.9|428|430.85|427.95|431|428.1|430.8|427.9|12
1726210500000|2024-09-13 06:55:00|430.8|427.9|430.55|427.65|430.85|427.95|430.55|427.65|15
1726210800000|2024-09-13 07:00:00|430.6|427.7|430.95|428.05|431|428.1|430.6|427.7|9
1726211400000|2024-09-13 07:10:00|431.15|428.25|431.2|428.3|431.2|428.3|431.1|428.2|4
1726211700000|2024-09-13 07:15:00|431.25|428.35|431.3|428.4|431.3|428.4|431.25|428.35|4
1726212000000|2024-09-13 07:20:00|431.25|428.35|431.55|428.65|431.6|428.7|431.25|428.35|15
1726212300000|2024-09-13 07:25:00|431.5|428.6|431.7|428.8|431.85|428.95|431.45|428.55|11
1726212600000|2024-09-13 07:30:00|431.75|428.85|431.65|428.75|431.75|428.85|431.65|428.75|5
1726212900000|2024-09-13 07:35:00|431.05|428.15|430.05|427.15|431.05|428.15|430.05|427.15|10
1726213200000|2024-09-13 07:40:00|430|427.1|430.4|427.5|430.45|427.55|429.95|427.05|21
1726213500000|2024-09-13 07:45:00|430.35|427.45|430.65|427.75|430.9|428|430.35|427.45|28
1726213800000|2024-09-13 07:50:00|430.7|427.8|431|428.1|431|428.1|430.55|427.65|19
1726214100000|2024-09-13 07:55:00|430.95|428.05|431.6|428.7|431.75|428.85|430.95|428.05|27
1726214400000|2024-09-13 08:00:00|431.65|428.75|432|429.1|432.1|429.2|431.4|428.5|27
1726214700000|2024-09-13 08:05:00|432.1|429.2|432.4|429.5|432.6|429.7|432.1|429.2|18
1726215000000|2024-09-13 08:10:00|432.35|429.45|432.75|429.85|433|430.1|432.35|429.45|34
1726215300000|2024-09-13 08:15:00|432.7|429.8|432.1|429.2|432.7|429.8|432.1|429.2|20
1726215600000|2024-09-13 08:20:00|432.15|429.25|432.15|429.25|432.2|429.3|432.05|429.15|10
1726215900000|2024-09-13 08:25:00|432.1|429.2|432.15|429.25|432.15|429.25|432.1|429.2|2
1726216200000|2024-09-13 08:30:00|432|429.1|431.95|429.05|432.05|429.15|431.85|428.95|6
1726216800000|2024-09-13 08:40:00|432|429.1|432.25|429.35|432.65|429.75|432|429.1|12
1726217100000|2024-09-13 08:45:00|432.2|429.3|432.75|429.85|432.75|429.85|432.2|429.3|22
1726217400000|2024-09-13 08:50:00|432.8|429.9|432|429.1|432.8|429.9|432|429.1|13
1726217700000|2024-09-13 08:55:00|431.95|429.05|432|429.1|432|429.1|431.65|428.75|17
1726218000000|2024-09-13 09:00:00|431.95|429.05|432.05|429.15|432.1|429.2|431.95|429.05|6
1726218300000|2024-09-13 09:05:00|432.3|429.4|432.65|429.75|432.8|429.9|432.3|429.4|8
1726218600000|2024-09-13 09:10:00|432.55|429.65|432.65|429.75|432.7|429.8|432.3|429.4|15
1726218900000|2024-09-13 09:15:00|432.85|429.95|432.95|430.05|433|430.1|432.85|429.95|5
1726219200000|2024-09-13 09:20:00|432.9|430|433.05|430.15|433.05|430.15|432.35|429.45|22
1726219500000|2024-09-13 09:25:00|433|430.1|432.9|430|433|430.1|432.9|430|2
1726220100000|2024-09-13 09:35:00|433|430.1|433.1|430.2|433.15|430.25|432.9|430|10
1726220700000|2024-09-13 09:45:00|434|431.1|433.85|430.95|434.1|431.2|433.8|430.9|7
1726221000000|2024-09-13 09:50:00|433.8|430.9|433.4|430.5|433.8|430.9|432.95|430.05|43
1726221600000|2024-09-13 10:00:00|433.05|430.15|433.75|430.85|433.8|430.9|432.95|430.05|26
1726221900000|2024-09-13 10:05:00|433.65|430.75|432.7|429.8|433.85|430.95|432.65|429.75|20
1726222200000|2024-09-13 10:10:00|432.8|429.9|433.1|430.2|433.2|430.3|432.7|429.8|12
1726222500000|2024-09-13 10:15:00|433.05|430.15|432.3|429.4|433.05|430.15|432.05|429.15|24
1726222800000|2024-09-13 10:20:00|432.4|429.5|432.6|429.7|432.6|429.7|432.3|429.4|16
1726223100000|2024-09-13 10:25:00|432.55|429.65|432.9|430|432.95|430.05|432.55|429.65|17
1726223400000|2024-09-13 10:30:00|432.95|430.05|433.15|430.25|433.2|430.3|432.95|430.05|16
1726224300000|2024-09-13 10:45:00|433.55|430.65|434.2|431.3|434.2|431.3|433.55|430.65|5
1726224600000|2024-09-13 10:50:00|434.15|431.25|434.55|431.65|434.6|431.7|434.15|431.25|11
1726224900000|2024-09-13 10:55:00|434.45|431.55|434.7|431.8|434.7|431.8|434.45|431.55|8
1726225200000|2024-09-13 11:00:00|434.85|431.95|434.95|432.05|435.3|432.4|434.7|431.8|23
1726226100000|2024-09-13 11:15:00|434.7|431.8|434.55|431.65|434.75|431.85|434.55|431.65|5
1726226400000|2024-09-13 11:20:00|434.5|431.6|434.55|431.65|434.6|431.7|434.1|431.2|11
1726227000000|2024-09-13 11:30:00|434.1|431.2|433.8|430.9|434.15|431.25|433.75|430.85|7
1726227600000|2024-09-13 11:40:00|433.85|430.95|433.65|430.75|433.85|430.95|433.65|430.75|5
1726227900000|2024-09-13 11:45:00|433.6|430.7|433.5|430.6|433.6|430.7|433.5|430.6|11
1726228500000|2024-09-13 11:55:00|433.2|430.3|431.8|428.9|433.2|430.3|431.75|428.85|25
1726228800000|2024-09-13 12:00:00|431.75|428.85|432.3|429.4|432.75|429.85|431.75|428.85|27
1726229100000|2024-09-13 12:05:00|432.35|429.45|431.6|428.7|432.4|429.5|431.5|428.6|29
1726229400000|2024-09-13 12:10:00|431.45|428.55|432|429.1|432.15|429.25|431.3|428.4|33
1726229700000|2024-09-13 12:15:00|432.05|429.15|430.65|427.75|432.05|429.15|430.65|427.75|31
1726230000000|2024-09-13 12:20:00|430.6|427.7|430.6|427.7|430.6|427.7|430.6|427.7|1
1726230300000|2024-09-13 12:25:00|430.35|427.45|430|427.1|430.4|427.5|429.45|426.55|42
1726230600000|2024-09-13 12:30:00|429.9|427|430.05|427.15|430.05|427.15|429.2|426.3|49
1726230900000|2024-09-13 12:35:00|430|427.1|429.35|426.45|430.05|427.15|428.65|425.75|49
1726231200000|2024-09-13 12:40:00|429.4|426.5|429.7|426.8|429.75|426.85|429.4|426.5|33
1726231500000|2024-09-13 12:45:00|429.65|426.75|430|427.1|430|427.1|429.6|426.7|19
1726232100000|2024-09-13 12:55:00|429.95|427.05|431.25|428.35|431.4|428.5|429.95|427.05|22
1726232400000|2024-09-13 13:00:00|431.15|428.25|430.9|428|431.35|428.45|430.75|427.85|26
1726232700000|2024-09-13 13:05:00|430.85|427.95|430.6|427.7|431.3|428.4|430.6|427.7|27
1726233000000|2024-09-13 13:10:00|430.5|427.6|430.9|428|431|428.1|430.5|427.6|25
1726233900000|2024-09-13 13:25:00|430.45|427.55|430.5|427.6|430.6|427.7|430.25|427.35|23
1726234500000|2024-09-13 13:35:00|430.35|427.45|430.95|428.05|431|428.1|430.35|427.45|28
1726234800000|2024-09-13 13:40:00|430.9|428|432|429.1|432|429.1|430.8|427.9|40
1726235100000|2024-09-13 13:45:00|431.9|429|432.4|429.5|432.6|429.7|431.9|429|29
1726235400000|2024-09-13 13:50:00|432.25|429.35|431.75|428.85|432.25|429.35|431.55|428.65|49
1726235700000|2024-09-13 13:55:00|431.8|428.9|432.8|429.9|433|430.1|431.8|428.9|22
1726236000000|2024-09-13 14:00:00|432.7|429.8|432.2|429.3|432.9|430|431.9|429|75
1726236600000|2024-09-13 14:10:00|433.05|430.15|434.1|431.2|434.1|431.2|432.8|429.9|20
1726236900000|2024-09-13 14:15:00|434.15|431.25|434.1|431.2|434.15|431.25|434|431.1|8
1726238100000|2024-09-13 14:35:00|433.5|430.6|433.5|430.6|433.85|430.95|433.1|430.2|39
1726238400000|2024-09-13 14:40:00|433.45|430.55|434.2|431.3|434.45|431.55|433.4|430.5|60
1726238700000|2024-09-13 14:45:00|434.15|431.25|434.65|431.75|434.75|431.85|434.1|431.2|62
1726239000000|2024-09-13 14:50:00|434.7|431.8|434.4|431.5|434.8|431.9|433.8|430.9|51
1726239300000|2024-09-13 14:55:00|434.45|431.55|435.1|432.2|435.5|432.6|434.45|431.55|48
1726239600000|2024-09-13 15:00:00|435.05|432.15|435.5|432.6|435.55|432.65|435|432.1|46
1726239900000|2024-09-13 15:05:00|435.55|432.65|435.4|432.5|435.8|432.9|435.05|432.15|34
1726240200000|2024-09-13 15:10:00|435.45|432.55|435.4|432.5|436.1|433.2|435.4|432.5|28
1726240500000|2024-09-13 15:15:00|435.45|432.55|435.85|432.95|435.9|433|435.1|432.2|32
1726240800000|2024-09-13 15:20:00|435.9|433|437.2|434.3|437.3|434.4|435.85|432.95|73
1726241100000|2024-09-13 15:25:00|437.25|434.35|438.3|435.4|438.8|435.9|437.25|434.35|74
1726241400000|2024-09-13 15:30:00|438.4|435.5|440.15|437.25|440.3|437.4|438.3|435.4|90
1726241700000|2024-09-13 15:35:00|440|437.1|438.8|435.9|440.1|437.2|438.6|435.7|103
1726242000000|2024-09-13 15:40:00|438.85|435.95|439.4|436.5|439.8|436.9|438.85|435.95|77
1726242300000|2024-09-13 15:45:00|439.45|436.55|441.8|438.9|442.2|439.3|439.45|436.55|46
1726242900000|2024-09-13 15:55:00|443|440.1|443.7|440.8|443.7|440.8|442.2|439.3|58
1726243200000|2024-09-13 16:00:00|443.65|440.75|443.7|440.8|444.6|441.7|442.9|440|117
1726243500000|2024-09-13 16:05:00|443.6|440.7|443|440.1|444.4|441.5|442.7|439.8|104
1726243800000|2024-09-13 16:10:00|442.9|440|442.3|439.4|443|440.1|441.8|438.9|104
1726244100000|2024-09-13 16:15:00|442.25|439.35|443|440.1|443.1|440.2|441.7|438.8|69
1726244400000|2024-09-13 16:20:00|443.15|440.25|444|441.1|444|441.1|443|440.1|85
1726244700000|2024-09-13 16:25:00|443.8|440.9|442.8|439.9|444|441.1|442.8|439.9|37
1726245300000|2024-09-13 16:35:00|442.6|439.7|442.4|439.5|442.6|439.7|441.8|438.9|49
1726245600000|2024-09-13 16:40:00|442.45|439.55|443.05|440.15|443.1|440.2|442.45|439.55|15
1726245900000|2024-09-13 16:45:00|443|440.1|442.7|439.8|443|440.1|442.7|439.8|13
1726246500000|2024-09-13 16:55:00|444.6|441.7|445|442.1|445|442.1|444.35|441.45|24
1726246800000|2024-09-13 17:00:00|445.25|442.35|444.8|441.9|445.6|442.7|444.65|441.75|32
1726247100000|2024-09-13 17:05:00|444.9|442|445.5|442.6|445.6|442.7|444.5|441.6|62
1726247400000|2024-09-13 17:10:00|445.6|442.7|445.8|442.9|445.9|443|445.4|442.5|17
1726247700000|2024-09-13 17:15:00|446.7|443.8|447.4|444.5|447.9|445|446.7|443.8|12
1726248000000|2024-09-13 17:20:00|447.3|444.4|447.4|444.5|447.4|444.5|447.3|444.4|3
1726248600000|2024-09-13 17:30:00|447.75|444.85|447.75|444.85|447.75|444.85|447.75|444.85|1
1726248900000|2024-09-13 17:35:00|447|444.1|446.95|444.05|447|444.1|446.15|443.25|28
1726249200000|2024-09-13 17:40:00|447|444.1|446.75|443.85|447.2|444.3|446.3|443.4|50
1726249500000|2024-09-13 17:45:00|446.8|443.9|447.6|444.7|448|445.1|446.6|443.7|75
1726249800000|2024-09-13 17:50:00|447.4|444.5|446.1|443.2|447.6|444.7|445.5|442.6|86
1726250100000|2024-09-13 17:55:00|446.15|443.25|445.2|442.3|446.25|443.35|445.15|442.25|36
1726250400000|2024-09-13 18:00:00|445.25|442.35|446.7|443.8|446.7|443.8|444.55|441.65|65
1726250700000|2024-09-13 18:05:00|446.8|443.9|447.7|444.8|447.9|445|446.8|443.9|39
1726251000000|2024-09-13 18:10:00|447.75|444.85|446.85|443.95|447.75|444.85|446.85|443.95|37
1726251300000|2024-09-13 18:15:00|446.8|443.9|446.55|443.65|446.8|443.9|446.25|443.35|35
1726251600000|2024-09-13 18:20:00|446.5|443.6|445.5|442.6|446.5|443.6|445.5|442.6|37
1726251900000|2024-09-13 18:25:00|445.45|442.55|446|443.1|446.3|443.4|445.45|442.55|39
1726252200000|2024-09-13 18:30:00|445.95|443.05|447.1|444.2|447.6|444.7|445.65|442.75|56
1726252500000|2024-09-13 18:35:00|446.95|444.05|446.7|443.8|447.15|444.25|446.3|443.4|58
1726252800000|2024-09-13 18:40:00|446.3|443.4|446.3|443.4|446.55|443.65|446|443.1|29
1726253100000|2024-09-13 18:45:00|446.35|443.45|447.1|444.2|447.2|444.3|446.35|443.45|37
1726253700000|2024-09-13 18:55:00|446.95|444.05|447.05|444.15|447.5|444.6|446.95|444.05|23
1726254300000|2024-09-13 19:05:00|446.7|443.8|446.7|443.8|446.75|443.85|446.5|443.6|18
1726254600000|2024-09-13 19:10:00|446.65|443.75|446.85|443.95|447|444.1|446.45|443.55|35
1726254900000|2024-09-13 19:15:00|446.75|443.85|446.25|443.35|446.8|443.9|446.2|443.3|30
1726255500000|2024-09-13 19:25:00|446|443.1|445.95|443.05|446.05|443.15|445.55|442.65|32
1726255800000|2024-09-13 19:30:00|446|443.1|446.25|443.35|446.6|443.7|445.95|443.05|34
1726256100000|2024-09-13 19:35:00|446.2|443.3|445.45|442.55|446.2|443.3|445.4|442.5|31
1726257300000|2024-09-13 19:55:00|444.95|442.05|443.65|440.75|445.2|442.3|443.6|440.7|28
1726257600000|2024-09-13 20:00:00|443.7|440.8|445.05|442.15|445.65|442.75|443.65|440.75|62
1726257900000|2024-09-13 20:05:00|445.09|442.19|444.48|441.58|445.41|442.51|444.4|441.5|138
1726258200000|2024-09-13 20:10:00|444.5|441.6|444.14|441.24|444.58|441.68|444.13|441.23|70
1726258500000|2024-09-13 20:15:00|444.18|441.28|443.6|440.7|444.55|441.65|443.58|440.68|112
1726258800000|2024-09-13 20:20:00|443.63|440.73|443.37|440.47|443.76|440.86|443.28|440.38|139
1726259100000|2024-09-13 20:25:00|443.34|440.44|443.93|441.03|444.3|441.4|443.27|440.37|140
1726259400000|2024-09-13 20:30:00|443.9|441|443.55|440.65|443.97|441.07|443.19|440.29|89
1726259700000|2024-09-13 20:35:00|443.56|440.66|443.1|440.2|443.66|440.76|442.8|439.9|135
1726260000000|2024-09-13 20:40:00|443.13|440.23|443.78|440.88|443.81|440.91|443.05|440.15|124
1726260300000|2024-09-13 20:45:00|443.68|440.78|443.28|440.38|443.76|440.86|443|440.1|230
1726260600000|2024-09-13 20:50:00|443.27|440.37|443.67|440.77|443.95|441.05|443.25|440.35|194
1726260900000|2024-09-13 20:55:00|443.68|440.78|444.75|441.85|444.9|442|443.59|440.69|169
1726297200000|2024-09-14 07:00:00|439.95|437.05|440.17|437.27|440.41|437.51|439.93|437.03|138
1726297500000|2024-09-14 07:05:00|440.29|437.39|439.78|436.88|440.41|437.51|439.57|436.67|128
1726297800000|2024-09-14 07:10:00|439.66|436.76|439.95|437.05|439.97|437.07|439.48|436.58|144
1726298100000|2024-09-14 07:15:00|439.96|437.06|439.47|436.57|440.05|437.15|439.34|436.44|148
1726298400000|2024-09-14 07:20:00|439.46|436.56|439.74|436.84|439.75|436.85|439.35|436.45|98
1726298700000|2024-09-14 07:25:00|439.68|436.78|440.25|437.35|440.25|437.35|439.4|436.5|89
1726299000000|2024-09-14 07:30:00|440.24|437.34|440.46|437.56|440.49|437.59|440.03|437.13|121
1726299300000|2024-09-14 07:35:00|440.49|437.59|440.17|437.27|440.79|437.89|440.13|437.23|178
1726299600000|2024-09-14 07:40:00|440.18|437.28|440.1|437.2|440.28|437.38|439.7|436.8|86
1726299900000|2024-09-14 07:45:00|440.08|437.18|440.94|438.04|440.94|438.04|439.9|437|163
1726300200000|2024-09-14 07:50:00|440.87|437.97|440.94|438.04|441.08|438.18|440.68|437.78|97
1726300500000|2024-09-14 07:55:00|440.95|438.05|441.34|438.44|441.34|438.44|440.65|437.75|97
1726300800000|2024-09-14 08:00:00|441.33|438.43|441.29|438.39|441.49|438.59|441|438.1|64
1726301100000|2024-09-14 08:05:00|441.38|438.48|441.38|438.48|441.95|439.05|441.15|438.25|74
1726301400000|2024-09-14 08:10:00|441.45|438.55|441.94|439.04|442.04|439.14|441.38|438.48|64
1726301700000|2024-09-14 08:15:00|441.98|439.08|441.73|438.83|442.09|439.19|441.55|438.65|59
1726302000000|2024-09-14 08:20:00|441.7|438.8|441.05|438.15|441.89|438.99|441.05|438.15|57
1726302300000|2024-09-14 08:25:00|441.03|438.13|441.45|438.55|441.54|438.64|440.63|437.73|61
1726302600000|2024-09-14 08:30:00|441.44|438.54|441.67|438.77|441.89|438.99|441.3|438.4|195
1726302900000|2024-09-14 08:35:00|441.66|438.76|441.39|438.49|442.2|439.3|441.35|438.45|196
1726303200000|2024-09-14 08:40:00|441.4|438.5|440.53|437.63|441.56|438.66|440.33|437.43|140
1726303500000|2024-09-14 08:45:00|440.48|437.58|440.07|437.17|440.5|437.6|439.76|436.86|214
1726303800000|2024-09-14 08:50:00|440.05|437.15|440.41|437.51|440.52|437.62|440|437.1|137
1726304100000|2024-09-14 08:55:00|440.39|437.49|440.19|437.29|440.39|437.49|440.05|437.15|81
1726304400000|2024-09-14 09:00:00|440.07|437.17|440|437.1|440.13|437.23|439.45|436.55|135
1726304700000|2024-09-14 09:05:00|439.99|437.09|440.69|437.79|440.7|437.8|439.93|437.03|158
1726305000000|2024-09-14 09:10:00|440.68|437.78|440.48|437.58|440.76|437.86|440.2|437.3|155
1726305300000|2024-09-14 09:15:00|440.49|437.59|440.12|437.22|440.49|437.59|439.72|436.82|164
1726305600000|2024-09-14 09:20:00|440.13|437.23|439.93|437.03|440.18|437.28|439.68|436.78|134
1726305900000|2024-09-14 09:25:00|439.92|437.02|439.49|436.59|439.94|437.04|439.49|436.59|172
1726306200000|2024-09-14 09:30:00|439.48|436.58|439.4|436.5|439.72|436.82|438.85|435.95|78
1726306500000|2024-09-14 09:35:00|439.38|436.48|439.9|437|440.19|437.29|439.38|436.48|122
1726306800000|2024-09-14 09:40:00|439.95|437.05|438.8|435.9|439.95|437.05|438.8|435.9|68
1726307100000|2024-09-14 09:45:00|438.75|435.85|438.7|435.8|438.79|435.89|438.39|435.49|165
1726307400000|2024-09-14 09:50:00|438.71|435.81|439.5|436.6|439.5|436.6|438.66|435.76|103
1726307700000|2024-09-14 09:55:00|439.6|436.7|439.4|436.5|439.6|436.7|439.2|436.3|8
1726308000000|2024-09-14 10:00:00|439.3|436.4|439.13|436.23|439.81|436.91|439.1|436.2|206
1726308300000|2024-09-14 10:05:00|439.18|436.28|439.49|436.59|439.75|436.85|439.08|436.18|55
1726308600000|2024-09-14 10:10:00|439.5|436.6|438.95|436.05|439.56|436.66|438.5|435.6|216
1726308900000|2024-09-14 10:15:00|438.93|436.03|438.8|435.9|438.93|436.03|438.35|435.45|73
1726309200000|2024-09-14 10:20:00|438.83|435.93|438.5|435.6|438.85|435.95|438.4|435.5|34
1726309500000|2024-09-14 10:25:00|438.53|435.63|439.17|436.27|439.42|436.52|438.53|435.63|142
1726309800000|2024-09-14 10:30:00|439.07|436.17|438.6|435.7|439.07|436.17|438.5|435.6|201
1726310100000|2024-09-14 10:35:00|438.65|435.75|439.1|436.2|439.4|436.5|438.65|435.75|177
1726310400000|2024-09-14 10:40:00|439.12|436.22|438.69|435.79|439.13|436.23|438.3|435.4|191
1726310700000|2024-09-14 10:45:00|438.68|435.78|437.77|434.87|438.7|435.8|437.77|434.87|216
1726311000000|2024-09-14 10:50:00|437.78|434.88|438.15|435.25|438.19|435.29|437.55|434.65|198
1726311300000|2024-09-14 10:55:00|438.14|435.24|438.65|435.75|438.76|435.86|437.85|434.95|117
1726311600000|2024-09-14 11:00:00|438.69|435.79|437.69|434.79|438.69|435.79|437.5|434.6|205
1726311900000|2024-09-14 11:05:00|437.59|434.69|437.15|434.25|438|435.1|437.15|434.25|96
1726312200000|2024-09-14 11:10:00|437.18|434.28|437.07|434.17|437.3|434.4|436.85|433.95|192
1726312500000|2024-09-14 11:15:00|437.06|434.16|437.75|434.85|438.08|435.18|436.65|433.75|191
1726312800000|2024-09-14 11:20:00|437.76|434.86|436.78|433.88|437.76|434.86|436.66|433.76|184
1726313100000|2024-09-14 11:25:00|436.75|433.85|437.03|434.13|437.5|434.6|436.73|433.83|111
1726313400000|2024-09-14 11:30:00|437.05|434.15|437.59|434.69|437.75|434.85|437.05|434.15|150
1726313700000|2024-09-14 11:35:00|437.58|434.68|436.93|434.03|437.61|434.71|436.75|433.85|121
1726314000000|2024-09-14 11:40:00|436.88|433.98|437|434.1|437|434.1|436.2|433.3|65
1726314300000|2024-09-14 11:45:00|436.98|434.08|436.5|433.6|437.05|434.15|436.25|433.35|73
1726314600000|2024-09-14 11:50:00|436.48|433.58|437.67|434.77|437.67|434.77|436.45|433.55|97
1726314900000|2024-09-14 11:55:00|437.66|434.76|437.94|435.04|437.98|435.08|437.45|434.55|161
1726315200000|2024-09-14 12:00:00|437.96|435.06|437.36|434.46|437.98|435.08|437.15|434.25|202
1726315500000|2024-09-14 12:05:00|437.35|434.45|438.25|435.35|438.25|435.35|436.94|434.04|146
1726315800000|2024-09-14 12:10:00|438.22|435.32|438.66|435.76|438.73|435.83|437.63|434.73|198
1726316100000|2024-09-14 12:15:00|438.56|435.66|438.99|436.09|439.1|436.2|438.46|435.56|76
1726316400000|2024-09-14 12:20:00|438.97|436.07|439.61|436.71|439.61|436.71|438.73|435.83|84
1726316700000|2024-09-14 12:25:00|439.64|436.74|439.99|437.09|440.22|437.32|439.3|436.4|66
1726317000000|2024-09-14 12:30:00|439.75|436.85|439.89|436.99|440.03|437.13|439.5|436.6|80
1726317300000|2024-09-14 12:35:00|439.96|437.06|439.16|436.26|439.96|437.06|439.01|436.11|72
1726317600000|2024-09-14 12:40:00|439.24|436.34|439.29|436.39|439.36|436.46|438.85|435.95|64
1726317900000|2024-09-14 12:45:00|439.27|436.37|439.85|436.95|440.14|437.24|439.26|436.36|108
1726318200000|2024-09-14 12:50:00|439.9|437|439.85|436.95|440.02|437.12|439.4|436.5|60
1726318500000|2024-09-14 12:55:00|439.82|436.92|439.5|436.6|440.11|437.21|439.5|436.6|35
1726318800000|2024-09-14 13:00:00|439.53|436.63|440.14|437.24|440.32|437.42|439.45|436.55|51
1726319100000|2024-09-14 13:05:00|440.19|437.29|439.9|437|440.19|437.29|439.75|436.85|49
1726319400000|2024-09-14 13:10:00|439.93|437.03|440.37|437.47|440.74|437.84|439.9|437|72
1726319700000|2024-09-14 13:15:00|440.33|437.43|439.4|436.5|440.37|437.47|439.13|436.23|138
1726320000000|2024-09-14 13:20:00|439.38|436.48|439.95|437.05|440.14|437.24|439.31|436.41|166
1726320300000|2024-09-14 13:25:00|439.81|436.91|439.7|436.8|440.03|437.13|439.4|436.5|120
1726320600000|2024-09-14 13:30:00|439.73|436.83|440.02|437.12|440.22|437.32|439.2|436.3|239
1726320900000|2024-09-14 13:35:00|440.03|437.13|439.76|436.86|440.04|437.14|439.57|436.67|243
1726321200000|2024-09-14 13:40:00|439.77|436.87|439.9|437|440.17|437.27|439.23|436.33|172
1726321500000|2024-09-14 13:45:00|440.19|437.29|440.11|437.21|440.27|437.37|439.67|436.77|199
1726321800000|2024-09-14 13:50:00|440.06|437.16|440.24|437.34|440.39|437.49|439.73|436.83|177
1726322100000|2024-09-14 13:55:00|440.18|437.28|440|437.1|440.39|437.49|440|437.1|76
1726322400000|2024-09-14 14:00:00|440.05|437.15|440.06|437.16|440.2|437.3|439.75|436.85|110
1726322700000|2024-09-14 14:05:00|440.05|437.15|439.59|436.69|440.14|437.24|439.38|436.48|164
1726323000000|2024-09-14 14:10:00|439.58|436.68|439.58|436.68|439.6|436.7|439.1|436.2|93
1726323300000|2024-09-14 14:15:00|439.55|436.65|439.37|436.47|439.72|436.82|439.13|436.23|187
1726323600000|2024-09-14 14:20:00|439.45|436.55|440.27|437.37|440.27|437.37|439.15|436.25|199
1726323900000|2024-09-14 14:25:00|440.25|437.35|440.57|437.67|440.88|437.98|440.14|437.24|209
1726324200000|2024-09-14 14:30:00|440.53|437.63|440.45|437.55|441.2|438.3|440.35|437.45|242
1726324500000|2024-09-14 14:35:00|440.5|437.6|440.96|438.06|441.05|438.15|440.02|437.12|247
1726324800000|2024-09-14 14:40:00|440.95|438.05|441.12|438.22|441.27|438.37|440.78|437.88|93
1726325100000|2024-09-14 14:45:00|441.13|438.23|440.88|437.98|441.35|438.45|440.85|437.95|52
1726325400000|2024-09-14 14:50:00|440.95|438.05|441.45|438.55|441.85|438.95|440.95|438.05|84
1726325700000|2024-09-14 14:55:00|441.43|438.53|441.15|438.25|441.55|438.65|441|438.1|76
1726326000000|2024-09-14 15:00:00|441.13|438.23|441.28|438.38|441.32|438.42|440.95|438.05|102
1726326300000|2024-09-14 15:05:00|441.17|438.27|441.65|438.75|441.88|438.98|440.93|438.03|86
1726326600000|2024-09-14 15:10:00|441.63|438.73|442.59|439.69|442.59|439.69|441.58|438.68|98
1726326900000|2024-09-14 15:15:00|442.47|439.57|442.25|439.35|442.58|439.68|441.48|438.58|131
1726327200000|2024-09-14 15:20:00|442.2|439.3|442.25|439.35|442.66|439.76|442.2|439.3|88
1726327500000|2024-09-14 15:25:00|442.3|439.4|442.4|439.5|442.65|439.75|442.18|439.28|34
1726327800000|2024-09-14 15:30:00|442.38|439.48|441.65|438.75|442.46|439.56|441.45|438.55|186
1726328100000|2024-09-14 15:35:00|441.68|438.78|442.13|439.23|442.13|439.23|441.45|438.55|157
1726328400000|2024-09-14 15:40:00|442.1|439.2|441.14|438.24|442.13|439.23|441.12|438.22|255
1726328700000|2024-09-14 15:45:00|441.15|438.25|441.45|438.55|441.59|438.69|440.85|437.95|250
1726329000000|2024-09-14 15:50:00|441.5|438.6|441.93|439.03|442.3|439.4|441.45|438.55|143
1726329300000|2024-09-14 15:55:00|441.9|439|441.6|438.7|442.15|439.25|441.6|438.7|31
1726329600000|2024-09-14 16:00:00|441.55|438.65|442.55|439.65|442.6|439.7|441.45|438.55|124
1726329900000|2024-09-14 16:05:00|442.56|439.66|442.3|439.4|442.69|439.79|442.25|439.35|175
1726330200000|2024-09-14 16:10:00|442.4|439.5|442.7|439.8|442.8|439.9|442.4|439.5|16
1726330500000|2024-09-14 16:15:00|442.73|439.83|442.77|439.87|443.16|440.26|442.73|439.83|163
1726330800000|2024-09-14 16:20:00|442.8|439.9|442.7|439.8|442.9|440|442.46|439.56|243
1726331100000|2024-09-14 16:25:00|442.69|439.79|442.27|439.37|442.74|439.84|442|439.1|193
1726331400000|2024-09-14 16:30:00|442.28|439.38|442.94|440.04|443.09|440.19|442.27|439.37|180
1726331700000|2024-09-14 16:35:00|442.91|440.01|442.76|439.86|442.94|440.04|442.45|439.55|154
1726332000000|2024-09-14 16:40:00|442.81|439.91|442.87|439.97|443.09|440.19|442.45|439.55|42
1726332300000|2024-09-14 16:45:00|442.88|439.98|443|440.1|443.3|440.4|442.48|439.58|187
1726332600000|2024-09-14 16:50:00|442.99|440.09|442.3|439.4|443|440.1|442.3|439.4|34
1726332900000|2024-09-14 16:55:00|442.25|439.35|442.75|439.85|442.85|439.95|442.2|439.3|65
1726333200000|2024-09-14 17:00:00|442.7|439.8|442.5|439.6|442.84|439.94|442.3|439.4|221
1726333500000|2024-09-14 17:05:00|442.48|439.58|441.87|438.97|442.5|439.6|441.78|438.88|263
1726333800000|2024-09-14 17:10:00|441.88|438.98|441.84|438.94|441.91|439.01|441.45|438.55|59
1726334100000|2024-09-14 17:15:00|441.86|438.96|441.57|438.67|442.02|439.12|441.35|438.45|142
1726334400000|2024-09-14 17:20:00|441.58|438.68|442.2|439.3|442.2|439.3|441.57|438.67|186
1726334700000|2024-09-14 17:25:00|442.49|439.59|442.29|439.39|442.8|439.9|442.26|439.36|206
1726335000000|2024-09-14 17:30:00|442.17|439.27|442.26|439.36|442.42|439.52|442.05|439.15|227
1726335300000|2024-09-14 17:35:00|442.28|439.38|442.49|439.59|442.62|439.72|441.85|438.95|202
1726335600000|2024-09-14 17:40:00|442.5|439.6|442.48|439.58|442.99|440.09|442.3|439.4|153
1726335900000|2024-09-14 17:45:00|442.6|439.7|442.05|439.15|442.6|439.7|442.05|439.15|71
1726336200000|2024-09-14 17:50:00|442.08|439.18|442.03|439.13|442.49|439.59|442.03|439.13|100
1726336500000|2024-09-14 17:55:00|442.1|439.2|442.86|439.96|442.87|439.97|442.1|439.2|128
1726336800000|2024-09-14 18:00:00|442.87|439.97|442.2|439.3|442.89|439.99|441.9|439|156
1726337100000|2024-09-14 18:05:00|442.19|439.29|439.61|436.71|442.32|439.42|439.08|436.18|497
1726337400000|2024-09-14 18:10:00|439.63|436.73|440.58|437.68|442.11|439.21|439.58|436.68|567
1726337700000|2024-09-14 18:15:00|440.59|437.69|441.74|438.84|441.77|438.87|440.1|437.2|477
1726338000000|2024-09-14 18:20:00|441.7|438.8|441.21|438.31|442.16|439.26|441.03|438.13|314
1726338300000|2024-09-14 18:25:00|441.24|438.34|441.16|438.26|441.58|438.68|441.02|438.12|231
1726338600000|2024-09-14 18:30:00|441.13|438.23|441.36|438.46|441.79|438.89|440.85|437.95|256
1726338900000|2024-09-14 18:35:00|441.37|438.47|441.25|438.35|441.54|438.64|441.03|438.13|130
1726339200000|2024-09-14 18:40:00|441.28|438.38|442.11|439.21|442.12|439.22|441.28|438.38|178
1726339500000|2024-09-14 18:45:00|442.14|439.24|441.52|438.62|442.19|439.29|441.05|438.15|109
1726339800000|2024-09-14 18:50:00|441.55|438.65|442.26|439.36|442.44|439.54|441.54|438.64|129
1726340100000|2024-09-14 18:55:00|442.25|439.35|441.82|438.92|442.57|439.67|441.45|438.55|158
1726340400000|2024-09-14 19:00:00|441.81|438.91|441.57|438.67|441.95|439.05|441.48|438.58|246
1726340700000|2024-09-14 19:05:00|441.5|438.6|441.5|438.6|441.66|438.76|441.2|438.3|204
1726341000000|2024-09-14 19:10:00|441.47|438.57|442.61|439.71|442.61|439.71|441.47|438.57|87
1726341300000|2024-09-14 19:15:00|442.56|439.66|442.84|439.94|443.04|440.14|442.49|439.59|187
1726341600000|2024-09-14 19:20:00|442.81|439.91|443.02|440.12|443.34|440.44|442.73|439.83|200
1726341900000|2024-09-14 19:25:00|443.12|440.22|443.6|440.7|443.65|440.75|443.09|440.19|205
1726342200000|2024-09-14 19:30:00|443.63|440.73|442.85|439.95|443.92|441.02|442.85|439.95|222
1726342500000|2024-09-14 19:35:00|442.88|439.98|443.3|440.4|443.45|440.55|442.5|439.6|85
1726342800000|2024-09-14 19:40:00|443.43|440.53|443.25|440.35|443.73|440.83|443.19|440.29|104
1726343100000|2024-09-14 19:45:00|443.19|440.29|443.2|440.3|443.43|440.53|442.8|439.9|143
1726343400000|2024-09-14 19:50:00|443.24|440.34|442.6|439.7|443.45|440.55|442.35|439.45|130
1726343700000|2024-09-14 19:55:00|442.64|439.74|442.59|439.69|443.15|440.25|442.49|439.59|97
1726344000000|2024-09-14 20:00:00|442.61|439.71|442.52|439.62|442.84|439.94|442.18|439.28|108
1726344300000|2024-09-14 20:05:00|442.41|439.51|442.42|439.52|442.85|439.95|442.1|439.2|79
1726344600000|2024-09-14 20:10:00|442.46|439.56|442.31|439.41|442.85|439.95|442.05|439.15|91
1726344900000|2024-09-14 20:15:00|442.34|439.44|442.99|440.09|443.07|440.17|441.75|438.85|135
1726345200000|2024-09-14 20:20:00|443|440.1|443.64|440.74|443.64|440.74|442.88|439.98|95
1726345500000|2024-09-14 20:25:00|443.61|440.71|442.84|439.94|444.28|441.38|442.8|439.9|273
1726345800000|2024-09-14 20:30:00|442.92|440.02|443.48|440.58|443.63|440.73|442.58|439.68|214
1726346100000|2024-09-14 20:35:00|443.53|440.63|443.68|440.78|443.96|441.06|443.18|440.28|217
1726346400000|2024-09-14 20:40:00|443.8|440.9|444.14|441.24|444.14|441.24|443.63|440.73|128
1726346700000|2024-09-14 20:45:00|444.12|441.22|443.68|440.78|444.14|441.24|443.43|440.53|80
1726347000000|2024-09-14 20:50:00|443.7|440.8|443.93|441.03|444.15|441.25|443.43|440.53|136
1726347300000|2024-09-14 20:55:00|443.9|441|443.41|440.51|443.95|441.05|443.2|440.3|214
1726347600000|2024-09-14 21:00:00|443.44|440.54|442.75|439.85|443.47|440.57|442.75|439.85|147
1726347900000|2024-09-14 21:05:00|442.98|440.08|442.87|439.97|443.14|440.24|442.65|439.75|129
1726348200000|2024-09-14 21:10:00|442.9|440|443.8|440.9|443.94|441.04|442.87|439.97|170
1726348500000|2024-09-14 21:15:00|443.77|440.87|444.21|441.31|444.21|441.31|443.48|440.58|115
1726348800000|2024-09-14 21:20:00|444.18|441.28|444.42|441.52|444.66|441.76|444.05|441.15|84
1726349100000|2024-09-14 21:25:00|444.4|441.5|444.03|441.13|444.43|441.53|444.03|441.13|72
1726349400000|2024-09-14 21:30:00|443.98|441.08|444.2|441.3|444.2|441.3|443.85|440.95|22
1726349700000|2024-09-14 21:35:00|444.19|441.29|444.11|441.21|444.24|441.34|443.93|441.03|97
1726350000000|2024-09-14 21:40:00|444.12|441.22|443.55|440.65|444.23|441.33|443.55|440.65|153
1726350300000|2024-09-14 21:45:00|443.58|440.68|443.7|440.8|443.85|440.95|443.55|440.65|69
1726350600000|2024-09-14 21:50:00|443.68|440.78|443.86|440.96|443.91|441.01|443.48|440.58|166
1726350900000|2024-09-14 21:55:00|443.65|440.75|443.15|440.25|443.78|440.88|442.98|440.08|33
1726351200000|2024-09-14 22:00:00|443.13|440.23|443.38|440.48|443.9|441|442.85|439.95|187
1726351500000|2024-09-14 22:05:00|443.43|440.53|443.5|440.6|443.73|440.83|443.13|440.23|104
1726351800000|2024-09-14 22:10:00|443.53|440.63|443.7|440.8|443.87|440.97|443.1|440.2|167
1726352100000|2024-09-14 22:15:00|443.71|440.81|442.81|439.91|443.86|440.96|442.79|439.89|117
1726352400000|2024-09-14 22:20:00|442.8|439.9|443.17|440.27|443.17|440.27|442.53|439.63|105
1726352700000|2024-09-14 22:25:00|443.13|440.23|442.82|439.92|443.28|440.38|442.55|439.65|121
1726353000000|2024-09-14 22:30:00|442.83|439.93|443.04|440.14|443.14|440.24|442.73|439.83|111
1726353300000|2024-09-14 22:35:00|443.03|440.13|443.4|440.5|443.7|440.8|442.97|440.07|194
1726353600000|2024-09-14 22:40:00|443.38|440.48|443.55|440.65|443.76|440.86|443.18|440.28|149
1726353900000|2024-09-14 22:45:00|443.41|440.51|443.63|440.73|443.94|441.04|443.4|440.5|129
1726354200000|2024-09-14 22:50:00|443.65|440.75|443.89|440.99|443.96|441.06|443.45|440.55|100
1726354500000|2024-09-14 22:55:00|443.92|441.02|443.85|440.95|443.95|441.05|443.48|440.58|114
1726354800000|2024-09-14 23:00:00|443.7|440.8|444.36|441.46|444.47|441.57|443.69|440.79|183
1726355100000|2024-09-14 23:05:00|444.35|441.45|444.55|441.65|444.71|441.81|443.98|441.08|151
1726355400000|2024-09-14 23:10:00|444.6|441.7|445.39|442.49|445.42|442.52|444.53|441.63|122
1726355700000|2024-09-14 23:15:00|445.38|442.48|446.18|443.28|446.18|443.28|445.15|442.25|146
1726356000000|2024-09-14 23:20:00|446.15|443.25|445.76|442.86|446.24|443.34|445.25|442.35|62
1726356300000|2024-09-14 23:25:00|445.69|442.79|445.75|442.85|445.84|442.94|445.3|442.4|66
1726356600000|2024-09-14 23:30:00|445.74|442.84|445.48|442.58|445.84|442.94|444.92|442.02|181
1726356900000|2024-09-14 23:35:00|445.47|442.57|445.33|442.43|445.78|442.88|445.25|442.35|150
1726357200000|2024-09-14 23:40:00|445.3|442.4|445.67|442.77|446.07|443.17|445.3|442.4|144
1726357500000|2024-09-14 23:45:00|445.47|442.57|446.03|443.13|446.15|443.25|445.41|442.51|88
1726357800000|2024-09-14 23:50:00|445.73|442.83|445.62|442.72|445.75|442.85|445.15|442.25|72
1726358100000|2024-09-14 23:55:00|445.61|442.71|445.42|442.52|445.68|442.78|445.33|442.43|64
1726358400000|2024-09-15 00:00:00|445.41|442.51|447.37|444.47|447.54|444.64|445.39|442.49|273
1726358700000|2024-09-15 00:05:00|447.36|444.46|447.38|444.48|447.68|444.78|447.16|444.26|281
1726359000000|2024-09-15 00:10:00|447.43|444.53|447.71|444.81|447.74|444.84|447.1|444.2|72
1726359300000|2024-09-15 00:15:00|447.74|444.84|447.35|444.45|447.74|444.84|446.79|443.89|148
1726359600000|2024-09-15 00:20:00|447.22|444.32|446.73|443.83|447.22|444.32|446.35|443.45|85
1726359900000|2024-09-15 00:25:00|446.75|443.85|446.8|443.9|447.4|444.5|446.75|443.85|112
1726360200000|2024-09-15 00:30:00|446.85|443.95|446.7|443.8|447.15|444.25|446.53|443.63|56
1726360500000|2024-09-15 00:35:00|446.73|443.83|446.45|443.55|447.3|444.4|446.45|443.55|82
1726360800000|2024-09-15 00:40:00|446.5|443.6|447.55|444.65|447.6|444.7|446.5|443.6|86
1726361100000|2024-09-15 00:45:00|447.5|444.6|447.72|444.82|447.82|444.92|447.3|444.4|61
1726361400000|2024-09-15 00:50:00|447.75|444.85|448.05|445.15|448.15|445.25|447.6|444.7|153
1726361700000|2024-09-15 00:55:00|448.02|445.12|447.34|444.44|448.05|445.15|447.18|444.28|209
1726362000000|2024-09-15 01:00:00|447.27|444.37|447.99|445.09|448.34|445.44|447.23|444.33|175
1726362300000|2024-09-15 01:05:00|447.98|445.08|447.9|445|448.06|445.16|447.48|444.58|118
1726362600000|2024-09-15 01:10:00|447.95|445.05|447.85|444.95|448.26|445.36|447.28|444.38|124
1726362900000|2024-09-15 01:15:00|447.8|444.9|447.45|444.55|447.8|444.9|447.03|444.13|104
1726363200000|2024-09-15 01:20:00|447.5|444.6|446.53|443.63|447.75|444.85|446.53|443.63|77
1726363500000|2024-09-15 01:25:00|446.55|443.65|447.11|444.21|447.13|444.23|446.25|443.35|63
1726363800000|2024-09-15 01:30:00|447.12|444.22|447.45|444.55|447.84|444.94|447.12|444.22|93
1726364100000|2024-09-15 01:35:00|447.35|444.45|448.11|445.21|448.18|445.28|447.25|444.35|56
1726364400000|2024-09-15 01:40:00|448.14|445.24|447.82|444.92|448.41|445.51|447.41|444.51|106
1726364700000|2024-09-15 01:45:00|447.84|444.94|447.03|444.13|448|445.1|446.85|443.95|109
1726365000000|2024-09-15 01:50:00|447.06|444.16|446.95|444.05|447.48|444.58|446.9|444|46
1726365300000|2024-09-15 01:55:00|446.98|444.08|448.36|445.46|448.41|445.51|446.98|444.08|75
1726365600000|2024-09-15 02:00:00|448.34|445.44|448.26|445.36|448.98|446.08|448.05|445.15|146
1726365900000|2024-09-15 02:05:00|448.31|445.41|448.18|445.28|448.33|445.43|447.95|445.05|70
1726366200000|2024-09-15 02:10:00|448.19|445.29|448.6|445.7|448.75|445.85|447.6|444.7|78
1726366500000|2024-09-15 02:15:00|448.55|445.65|448.7|445.8|449.18|446.28|448.3|445.4|359
1726366800000|2024-09-15 02:20:00|449.05|446.15|449.47|446.57|449.59|446.69|448.7|445.8|96
1726367100000|2024-09-15 02:25:00|449.59|446.69|449.7|446.8|450.43|447.53|449.54|446.64|210
1726367400000|2024-09-15 02:30:00|449.8|446.9|450.69|447.79|450.81|447.91|449.8|446.9|283
1726367700000|2024-09-15 02:35:00|450.7|447.8|450.53|447.63|451.19|448.29|450.33|447.43|225
1726368000000|2024-09-15 02:40:00|450.5|447.6|451.15|448.25|451.15|448.25|450.48|447.58|135
1726368300000|2024-09-15 02:45:00|451.12|448.22|451.05|448.15|451.26|448.36|450.96|448.06|62
1726368600000|2024-09-15 02:50:00|450.95|448.05|451.29|448.39|451.39|448.49|450.6|447.7|61
1726368900000|2024-09-15 02:55:00|451.38|448.48|451.5|448.6|451.73|448.83|451.06|448.16|101
1726369200000|2024-09-15 03:00:00|451.28|448.38|451.5|448.6|451.64|448.74|451.05|448.15|77
1726369500000|2024-09-15 03:05:00|451.52|448.62|451.2|448.3|451.52|448.62|450.3|447.4|113
1726369800000|2024-09-15 03:10:00|451.19|448.29|451.29|448.39|451.35|448.45|450.65|447.75|59
1726370100000|2024-09-15 03:15:00|451.28|448.38|451.34|448.44|451.63|448.73|451|448.1|60
1726370400000|2024-09-15 03:20:00|451.28|448.38|452.31|449.41|452.31|449.41|451.28|448.38|100
1726370700000|2024-09-15 03:25:00|452.24|449.34|451.11|448.21|452.38|449.48|451|448.1|102
1726371000000|2024-09-15 03:30:00|451.19|448.29|452.25|449.35|452.46|449.56|451.19|448.29|172
1726371300000|2024-09-15 03:35:00|452.19|449.29|452.53|449.63|452.65|449.75|452.03|449.13|83
1726371600000|2024-09-15 03:40:00|452.58|449.68|453.09|450.19|453.42|450.52|452.58|449.68|102
1726371900000|2024-09-15 03:45:00|453.05|450.15|451.58|448.68|453.05|450.15|451.53|448.63|167
1726372200000|2024-09-15 03:50:00|451.49|448.59|451.21|448.31|451.71|448.81|451.17|448.27|143
1726372500000|2024-09-15 03:55:00|451.17|448.27|451.35|448.45|451.54|448.64|450.53|447.63|105
1726372800000|2024-09-15 04:00:00|451.3|448.4|452.39|449.49|452.46|449.56|451.3|448.4|77
1726373100000|2024-09-15 04:05:00|452.4|449.5|451.41|448.51|452.56|449.66|451.08|448.18|149
1726373400000|2024-09-15 04:10:00|451.48|448.58|451.66|448.76|451.93|449.03|451.15|448.25|107
1726373700000|2024-09-15 04:15:00|451.65|448.75|450.73|447.83|451.65|448.75|450.53|447.63|107
1726374000000|2024-09-15 04:20:00|450.7|447.8|449.28|446.38|450.73|447.83|449.28|446.38|171
1726374300000|2024-09-15 04:25:00|449.41|446.51|449.07|446.17|449.53|446.63|448.68|445.78|162
1726374600000|2024-09-15 04:30:00|449.08|446.18|449.41|446.51|449.55|446.65|448.47|445.57|109
1726374900000|2024-09-15 04:35:00|449.62|446.72|449.33|446.43|449.87|446.97|449.15|446.25|163
1726375200000|2024-09-15 04:40:00|449.3|446.4|448.91|446.01|449.39|446.49|448.8|445.9|94
1726375500000|2024-09-15 04:45:00|448.92|446.02|449.51|446.61|449.52|446.62|448.78|445.88|89
1726375800000|2024-09-15 04:50:00|449.48|446.58|450.13|447.23|450.13|447.23|449.45|446.55|109
1726376100000|2024-09-15 04:55:00|450.1|447.2|449.57|446.67|450.13|447.23|449.19|446.29|93
1726376400000|2024-09-15 05:00:00|449.55|446.65|449.96|447.06|450.02|447.12|449.27|446.37|155
1726376700000|2024-09-15 05:05:00|450.02|447.12|449.32|446.42|450.03|447.13|449.27|446.37|82
1726377000000|2024-09-15 05:10:00|449.34|446.44|449.25|446.35|449.65|446.75|449.25|446.35|69
1726377300000|2024-09-15 05:15:00|449.28|446.38|449.58|446.68|449.72|446.82|449|446.1|101
1726377600000|2024-09-15 05:20:00|449.64|446.74|450.37|447.47|450.47|447.57|449.33|446.43|90
1726377900000|2024-09-15 05:25:00|450.19|447.29|451.42|448.52|451.42|448.52|450.18|447.28|92
1726378200000|2024-09-15 05:30:00|451.46|448.56|450.61|447.71|451.76|448.86|450.52|447.62|113
1726378500000|2024-09-15 05:35:00|450.6|447.7|450.77|447.87|451.24|448.34|450.31|447.41|154
1726378800000|2024-09-15 05:40:00|450.73|447.83|450.96|448.06|450.99|448.09|450.1|447.2|136
1726379100000|2024-09-15 05:45:00|450.79|447.89|451|448.1|451.33|448.43|450.55|447.65|123
1726379400000|2024-09-15 05:50:00|450.95|448.05|451.14|448.24|451.19|448.29|450.85|447.95|36
1726379700000|2024-09-15 05:55:00|450.8|447.9|451.28|448.38|451.61|448.71|450.8|447.9|76
1726380000000|2024-09-15 06:00:00|451.3|448.4|452.41|449.51|452.43|449.53|451.3|448.4|102
1726380300000|2024-09-15 06:05:00|452.44|449.54|452.95|450.05|453.03|450.13|452.27|449.37|90
1726380600000|2024-09-15 06:10:00|452.98|450.08|451.95|449.05|453.23|450.33|451.65|448.75|156
1726380900000|2024-09-15 06:15:00|452|449.1|451.55|448.65|452.14|449.24|451.5|448.6|67
1726381200000|2024-09-15 06:20:00|451.5|448.6|451.87|448.97|451.91|449.01|451.4|448.5|63
1726381500000|2024-09-15 06:25:00|451.86|448.96|452.06|449.16|452.19|449.29|451.45|448.55|91
1726381800000|2024-09-15 06:30:00|452.12|449.22|452.21|449.31|452.55|449.65|451.58|448.68|161
1726382100000|2024-09-15 06:35:00|452.08|449.18|451.6|448.7|452.36|449.46|451.57|448.67|203
1726382400000|2024-09-15 06:40:00|451.59|448.69|451.18|448.28|451.66|448.76|450.98|448.08|119
1726382700000|2024-09-15 06:45:00|451.17|448.27|451.15|448.25|451.44|448.54|450.9|448|86
1726383000000|2024-09-15 06:50:00|451.13|448.23|451.84|448.94|451.85|448.95|451.13|448.23|44
1726383300000|2024-09-15 06:55:00|451.85|448.95|451.84|448.94|451.85|448.95|451.15|448.25|69
1726383600000|2024-09-15 07:00:00|451.81|448.91|451.57|448.67|451.86|448.96|451.33|448.43|86
1726383900000|2024-09-15 07:05:00|451.58|448.68|451.65|448.75|451.76|448.86|451.35|448.45|55
1726384200000|2024-09-15 07:10:00|451.62|448.72|451.59|448.69|451.74|448.84|451.3|448.4|51
1726384500000|2024-09-15 07:15:00|451.6|448.7|451.42|448.52|451.73|448.83|451.2|448.3|102
1726384800000|2024-09-15 07:20:00|451.41|448.51|452.55|449.65|452.68|449.78|451.18|448.28|91
1726385100000|2024-09-15 07:25:00|452.42|449.52|452.83|449.93|452.94|450.04|452.29|449.39|104
1726385400000|2024-09-15 07:30:00|452.78|449.88|452.33|449.43|453.14|450.24|452.3|449.4|127
1726385700000|2024-09-15 07:35:00|452.32|449.42|451.5|448.6|452.32|449.42|451.25|448.35|101
1726386000000|2024-09-15 07:40:00|451.55|448.65|452.3|449.4|452.58|449.68|451.55|448.65|46
1726386300000|2024-09-15 07:45:00|452.33|449.43|453.45|450.55|453.45|450.55|452.3|449.4|63
1726386600000|2024-09-15 07:50:00|453.73|450.83|452.7|449.8|453.8|450.9|452.7|449.8|59
1726386900000|2024-09-15 07:55:00|452.6|449.7|453.11|450.21|453.38|450.48|452.2|449.3|122
1726387200000|2024-09-15 08:00:00|453.25|450.35|453.23|450.33|453.55|450.65|452.98|450.08|169
1726387500000|2024-09-15 08:05:00|453.37|450.47|453.17|450.27|453.72|450.82|452.63|449.73|168
1726387800000|2024-09-15 08:10:00|453.12|450.22|452.77|449.87|453.27|450.37|451.8|448.9|161
1726388100000|2024-09-15 08:15:00|452.78|449.88|452.25|449.35|453.08|450.18|452.22|449.32|136
1726388400000|2024-09-15 08:20:00|452.36|449.46|451.74|448.84|452.37|449.47|451.47|448.57|218
1726388700000|2024-09-15 08:25:00|451.73|448.83|451.23|448.33|451.8|448.9|450.93|448.03|95
1726389000000|2024-09-15 08:30:00|451.25|448.35|451|448.1|451.43|448.53|450.75|447.85|80
1726389300000|2024-09-15 08:35:00|450.98|448.08|451.61|448.71|451.77|448.87|450.25|447.35|126
1726389600000|2024-09-15 08:40:00|451.68|448.78|452.2|449.3|452.28|449.38|451.28|448.38|98
1726389900000|2024-09-15 08:45:00|452.23|449.33|451.63|448.73|452.23|449.33|451.08|448.18|206
1726390200000|2024-09-15 08:50:00|451.62|448.72|451.25|448.35|451.7|448.8|450.93|448.03|249
1726390500000|2024-09-15 08:55:00|451.26|448.36|451.41|448.51|451.78|448.88|451.08|448.18|252
1726390800000|2024-09-15 09:00:00|451.33|448.43|452.21|449.31|452.42|449.52|451.11|448.21|182
1726391100000|2024-09-15 09:05:00|452.22|449.32|452.84|449.94|452.84|449.94|452.09|449.19|122
1726391400000|2024-09-15 09:10:00|452.81|449.91|452.59|449.69|453.07|450.17|452.45|449.55|61
1726391700000|2024-09-15 09:15:00|452.64|449.74|453.66|450.76|453.83|450.93|452.57|449.67|198
1726392000000|2024-09-15 09:20:00|453.51|450.61|453.55|450.65|453.83|450.93|453.25|450.35|201
1726392300000|2024-09-15 09:25:00|453.56|450.66|455.06|452.16|455.06|452.16|453.56|450.66|160
1726392600000|2024-09-15 09:30:00|455.07|452.17|454.88|451.98|455.59|452.69|454.53|451.63|204
1726392900000|2024-09-15 09:35:00|454.91|452.01|454.42|451.52|455.07|452.17|453.8|450.9|283
1726393200000|2024-09-15 09:40:00|454.29|451.39|454.13|451.23|454.83|451.93|453.9|451|178
1726393500000|2024-09-15 09:45:00|454.08|451.18|454.59|451.69|454.83|451.93|454.05|451.15|97
1726393800000|2024-09-15 09:50:00|454.61|451.71|454.69|451.79|454.7|451.8|453.75|450.85|233
1726394100000|2024-09-15 09:55:00|454.72|451.82|454.96|452.06|455.24|452.34|454.33|451.43|123
1726394400000|2024-09-15 10:00:00|454.99|452.09|454.7|451.8|455.34|452.44|454.7|451.8|98
1726394700000|2024-09-15 10:05:00|454.68|451.78|454.85|451.95|454.85|451.95|453.85|450.95|175
1726395000000|2024-09-15 10:10:00|454.75|451.85|454.8|451.9|454.93|452.03|454.35|451.45|118
1726395300000|2024-09-15 10:15:00|454.68|451.78|454|451.1|454.81|451.91|453.6|450.7|158
1726395600000|2024-09-15 10:20:00|453.95|451.05|453.49|450.59|454.24|451.34|453.35|450.45|153
1726395900000|2024-09-15 10:25:00|453.47|450.57|453.1|450.2|453.74|450.84|452.81|449.91|141
1726396200000|2024-09-15 10:30:00|453.07|450.17|452.9|450|453.6|450.7|452.23|449.33|194
1726396500000|2024-09-15 10:35:00|452.88|449.98|453.65|450.75|454.1|451.2|452.88|449.98|180
1726396800000|2024-09-15 10:40:00|453.6|450.7|454.67|451.77|454.85|451.95|453.38|450.48|135
1726397100000|2024-09-15 10:45:00|454.63|451.73|455.12|452.22|455.12|452.22|454.37|451.47|162
1726397400000|2024-09-15 10:50:00|455.06|452.16|454.4|451.5|455.19|452.29|454.15|451.25|165
1726397700000|2024-09-15 10:55:00|454.43|451.53|454.74|451.84|454.74|451.84|454.07|451.17|142
1726398000000|2024-09-15 11:00:00|454.59|451.69|453.38|450.48|454.72|451.82|453.35|450.45|156
1726398300000|2024-09-15 11:05:00|453.35|450.45|453.14|450.24|453.35|450.45|452.8|449.9|90
1726398600000|2024-09-15 11:10:00|453.13|450.23|452.2|449.3|453.13|450.23|451.83|448.93|185
1726398900000|2024-09-15 11:15:00|452.15|449.25|452.01|449.11|452.15|449.25|451.25|448.35|145
1726399200000|2024-09-15 11:20:00|451.98|449.08|451.99|449.09|452.07|449.17|450.9|448|102
1726399500000|2024-09-15 11:25:00|451.98|449.08|451.46|448.56|451.98|449.08|451.19|448.29|153
1726399800000|2024-09-15 11:30:00|451.45|448.55|450.2|447.3|451.45|448.55|450.05|447.15|142
1726400100000|2024-09-15 11:35:00|450.15|447.25|450.2|447.3|450.25|447.35|449.65|446.75|99
1726400400000|2024-09-15 11:40:00|450.35|447.45|451.25|448.35|451.74|448.84|450.35|447.45|163
1726400700000|2024-09-15 11:45:00|451.3|448.4|450.95|448.05|451.33|448.43|450.38|447.48|104
1726401000000|2024-09-15 11:50:00|450.98|448.08|451.32|448.42|451.72|448.82|450.98|448.08|151
1726401300000|2024-09-15 11:55:00|451.26|448.36|450.83|447.93|451.26|448.36|450.53|447.63|112
1726401600000|2024-09-15 12:00:00|450.8|447.9|450.23|447.33|450.95|448.05|450.03|447.13|154
1726401900000|2024-09-15 12:05:00|450.25|447.35|449.35|446.45|450.33|447.43|449.28|446.38|110
1726402200000|2024-09-15 12:10:00|449.33|446.43|450.03|447.13|450.53|447.63|449.28|446.38|132
1726402500000|2024-09-15 12:15:00|450|447.1|450.94|448.04|451.15|448.25|450|447.1|148
1726402800000|2024-09-15 12:20:00|450.88|447.98|451.6|448.7|451.86|448.96|450.45|447.55|209
1726403100000|2024-09-15 12:25:00|451.59|448.69|452.42|449.52|452.73|449.83|451.59|448.69|308
1726403400000|2024-09-15 12:30:00|452.41|449.51|453.13|450.23|453.31|450.41|452.08|449.18|190
1726403700000|2024-09-15 12:35:00|453.1|450.2|451.7|448.8|453.12|450.22|451.5|448.6|203
1726404000000|2024-09-15 12:40:00|451.65|448.75|452.3|449.4|452.38|449.48|451.35|448.45|91
1726404300000|2024-09-15 12:45:00|452.26|449.36|451.58|448.68|452.77|449.87|451.52|448.62|218
1726404600000|2024-09-15 12:50:00|451.55|448.65|451.26|448.36|451.61|448.71|450.95|448.05|220
1726404900000|2024-09-15 12:55:00|451.27|448.37|452.05|449.15|452.05|449.15|451.03|448.13|151
1726405200000|2024-09-15 13:00:00|452.03|449.13|452.73|449.83|452.9|450|451.65|448.75|188
1726405500000|2024-09-15 13:05:00|452.7|449.8|453.38|450.48|453.49|450.59|452.7|449.8|263
1726405800000|2024-09-15 13:10:00|453.36|450.46|453.65|450.75|454.4|451.5|453.36|450.46|259
1726406100000|2024-09-15 13:15:00|453.68|450.78|454.35|451.45|454.5|451.6|453.45|450.55|162
1726406400000|2024-09-15 13:20:00|454.4|451.5|454.2|451.3|455.05|452.15|454.13|451.23|184
1726406700000|2024-09-15 13:25:00|454.15|451.25|453.91|451.01|454.27|451.37|453.5|450.6|302
1726407000000|2024-09-15 13:30:00|453.88|450.98|454.41|451.51|454.41|451.51|453.56|450.66|295
1726407300000|2024-09-15 13:35:00|454.42|451.52|454.21|451.31|454.84|451.94|454.03|451.13|221
1726407600000|2024-09-15 13:40:00|454.23|451.33|454.04|451.14|454.39|451.49|453.6|450.7|244
1726407900000|2024-09-15 13:45:00|454.06|451.16|453.63|450.73|454.21|451.31|453.45|450.55|244
1726408200000|2024-09-15 13:50:00|453.56|450.66|452.83|449.93|453.58|450.68|452.66|449.76|247
1726408500000|2024-09-15 13:55:00|452.79|449.89|453.04|450.14|453.12|450.22|452.53|449.63|172
1726408800000|2024-09-15 14:00:00|452.98|450.08|453.1|450.2|453.72|450.82|452.97|450.07|230
1726409100000|2024-09-15 14:05:00|453.11|450.21|453.1|450.2|453.32|450.42|452.8|449.9|108
1726409400000|2024-09-15 14:10:00|453.08|450.18|453.09|450.19|454.07|451.17|452.56|449.66|210
1726409700000|2024-09-15 14:15:00|453.06|450.16|450.7|447.8|453.06|450.16|450.7|447.8|433
1726410000000|2024-09-15 14:20:00|450.75|447.85|451.32|448.42|451.36|448.46|450.15|447.25|270
1726410300000|2024-09-15 14:25:00|451.36|448.46|451.2|448.3|452.2|449.3|451.18|448.28|246
1726410600000|2024-09-15 14:30:00|451.18|448.28|451.98|449.08|452.55|449.65|451.18|448.28|296
1726410900000|2024-09-15 14:35:00|451.95|449.05|452.85|449.95|452.85|449.95|451.5|448.6|167
1726411200000|2024-09-15 14:40:00|452.8|449.9|453.21|450.31|453.24|450.34|452.25|449.35|206
1726411500000|2024-09-15 14:45:00|453.22|450.32|454.23|451.33|454.37|451.47|453.16|450.26|315
1726411800000|2024-09-15 14:50:00|454.16|451.26|454.58|451.68|454.59|451.69|453.77|450.87|165
1726412100000|2024-09-15 14:55:00|454.35|451.45|454.76|451.86|454.88|451.98|454.18|451.28|235
1726412400000|2024-09-15 15:00:00|454.82|451.92|455.8|452.9|456.2|453.3|454.55|451.65|213
1726412700000|2024-09-15 15:05:00|455.75|452.85|454.7|451.8|455.85|452.95|454.7|451.8|174
1726413000000|2024-09-15 15:10:00|454.68|451.78|455.94|453.04|456.53|453.63|454.65|451.75|349
1726413300000|2024-09-15 15:15:00|455.97|453.07|455.55|452.65|456.3|453.4|454.95|452.05|199
1726413600000|2024-09-15 15:20:00|455.58|452.68|456.39|453.49|456.56|453.66|455.55|452.65|174
1726413900000|2024-09-15 15:25:00|456.27|453.37|456.61|453.71|457.34|454.44|456.04|453.14|239
1726414200000|2024-09-15 15:30:00|456.47|453.57|455.8|452.9|456.47|453.57|455.5|452.6|163
1726414500000|2024-09-15 15:35:00|455.75|452.85|456.5|453.6|456.75|453.85|455.6|452.7|164
1726414800000|2024-09-15 15:40:00|456.48|453.58|456.78|453.88|457.34|454.44|456.18|453.28|150
1726415100000|2024-09-15 15:45:00|456.77|453.87|455.8|452.9|456.79|453.89|455.8|452.9|207
1726415400000|2024-09-15 15:50:00|455.7|452.8|454.9|452|455.8|452.9|454.9|452|98
1726415700000|2024-09-15 15:55:00|454.88|451.98|455.78|452.88|456.04|453.14|454.75|451.85|236
1726416000000|2024-09-15 16:00:00|455.55|452.65|455.39|452.49|456.29|453.39|454.98|452.08|357
1726416300000|2024-09-15 16:05:00|455.4|452.5|456.58|453.68|456.86|453.96|455.35|452.45|329
1726416600000|2024-09-15 16:10:00|456.55|453.65|454.95|452.05|456.63|453.73|454.95|452.05|176
1726416900000|2024-09-15 16:15:00|454.98|452.08|454.9|452|455.42|452.52|454.5|451.6|214
1726417200000|2024-09-15 16:20:00|454.93|452.03|453.68|450.78|455.03|452.13|453.68|450.78|269
1726417500000|2024-09-15 16:25:00|453.65|450.75|453.7|450.8|454.2|451.3|453.15|450.25|217
1726417800000|2024-09-15 16:30:00|453.73|450.83|453.91|451.01|454.8|451.9|453.65|450.75|251
1726418100000|2024-09-15 16:35:00|453.92|451.02|453.6|450.7|454.36|451.46|452.98|450.08|392
1726418400000|2024-09-15 16:40:00|453.63|450.73|453.08|450.18|454.15|451.25|452.9|450|371
1726418700000|2024-09-15 16:45:00|453.07|450.17|452.78|449.88|453.36|450.46|452.51|449.61|455
1726419000000|2024-09-15 16:50:00|452.7|449.8|451.99|449.09|452.78|449.88|451.85|448.95|354
1726419300000|2024-09-15 16:55:00|451.92|449.02|450.45|447.55|452|449.1|450.4|447.5|510
1726419600000|2024-09-15 17:00:00|450.38|447.48|452.05|449.15|452.07|449.17|450.07|447.17|454
1726419900000|2024-09-15 17:05:00|452.04|449.14|450.54|447.64|452.29|449.39|450.39|447.49|419
1726420200000|2024-09-15 17:10:00|450.48|447.58|451.42|448.52|451.64|448.74|449.52|446.62|632
1726420500000|2024-09-15 17:15:00|451.4|448.5|450.88|447.98|452.15|449.25|450.63|447.73|532
1726420800000|2024-09-15 17:20:00|450.87|447.97|451.21|448.31|451.35|448.45|450.04|447.14|494
1726421100000|2024-09-15 17:25:00|451.24|448.34|450.38|447.48|451.41|448.51|450.15|447.25|406
1726421400000|2024-09-15 17:30:00|450.35|447.45|450.09|447.19|450.35|447.45|449.3|446.4|386
1726421700000|2024-09-15 17:35:00|450.15|447.25|448.7|445.8|450.16|447.26|448.28|445.38|341
1726422000000|2024-09-15 17:40:00|448.74|445.84|449.09|446.19|449.38|446.48|447.9|445|301
1726422300000|2024-09-15 17:45:00|449.04|446.14|449.2|446.3|449.83|446.93|448.51|445.61|332
1726422600000|2024-09-15 17:50:00|449.27|446.37|450.23|447.33|450.26|447.36|448.88|445.98|229
1726422900000|2024-09-15 17:55:00|450.17|447.27|450.5|447.6|450.79|447.89|449.9|447|184
1726423200000|2024-09-15 18:00:00|450.51|447.61|449.53|446.63|450.96|448.06|449.48|446.58|255
1726423500000|2024-09-15 18:05:00|449.55|446.65|449.83|446.93|450.01|447.11|449.33|446.43|279
1726423800000|2024-09-15 18:10:00|449.97|447.07|450.23|447.33|450.51|447.61|449.93|447.03|146
1726424100000|2024-09-15 18:15:00|450.25|447.35|450.44|447.54|450.62|447.72|450.03|447.13|146
1726424400000|2024-09-15 18:20:00|450.46|447.56|450.39|447.49|450.9|448|449.88|446.98|195
1726424700000|2024-09-15 18:25:00|450.41|447.51|450.56|447.66|450.62|447.72|450.08|447.18|175
1726425000000|2024-09-15 18:30:00|450.55|447.65|450.44|447.54|450.82|447.92|449.85|446.95|208
1726425300000|2024-09-15 18:35:00|450.43|447.53|449.18|446.28|450.44|447.54|449.16|446.26|253
1726425600000|2024-09-15 18:40:00|449.2|446.3|448.4|445.5|449.21|446.31|447.96|445.06|326
1726425900000|2024-09-15 18:45:00|448.36|445.46|448.85|445.95|449.14|446.24|447.83|444.93|357
1726426200000|2024-09-15 18:50:00|448.88|445.98|450.18|447.28|450.63|447.73|448.58|445.68|226
1726426500000|2024-09-15 18:55:00|450.23|447.33|449.23|446.33|451.08|448.18|449.08|446.18|423
1726426800000|2024-09-15 19:00:00|449.25|446.35|450.13|447.23|450.58|447.68|449|446.1|266
1726427100000|2024-09-15 19:05:00|450.15|447.25|450.78|447.88|450.95|448.05|450.13|447.23|171
1726427400000|2024-09-15 19:10:00|450.75|447.85|451.39|448.49|451.6|448.7|450.75|447.85|218
1726427700000|2024-09-15 19:15:00|451.35|448.45|451.75|448.85|451.95|449.05|451.35|448.45|141
1726428000000|2024-09-15 19:20:00|451.76|448.86|451.12|448.22|451.93|449.03|450.6|447.7|223
1726428300000|2024-09-15 19:25:00|451.11|448.21|452.61|443.71|453.26|448.24|449.96|443.2|432
1726428600000|2024-09-15 19:30:00|452.59|443.69|452.83|443.93|453.53|444.63|452.26|443.36|308
1726428900000|2024-09-15 19:35:00|452.79|443.89|452.73|443.83|453.03|444.13|452.63|443.73|199
1726429200000|2024-09-15 19:40:00|452.67|443.77|452.18|443.28|452.67|443.77|451.93|443.03|240
1726429500000|2024-09-15 19:45:00|452.21|443.31|451.89|442.99|452.37|443.47|451.6|442.7|254
1726429800000|2024-09-15 19:50:00|451.88|442.98|452.79|443.89|452.84|443.94|451.85|442.95|198
1726430100000|2024-09-15 19:55:00|452.71|443.81|452.06|443.16|452.86|443.96|451.96|443.06|138
1726430400000|2024-09-15 20:00:00|451.99|443.09|451.68|442.78|452.55|443.65|451.38|442.48|246
1726430700000|2024-09-15 20:05:00|451.65|442.75|450.75|441.85|451.7|442.8|450.35|441.45|317
1726431000000|2024-09-15 20:10:00|450.8|441.9|451.18|442.28|451.33|442.43|449.88|440.98|219
1726431300000|2024-09-15 20:15:00|451.2|442.3|451.85|442.95|451.99|443.09|451.13|442.23|175
1726431600000|2024-09-15 20:20:00|451.88|442.98|450.34|441.44|451.88|442.98|450.16|441.26|223
1726431900000|2024-09-15 20:25:00|450.31|441.41|449.77|440.87|450.89|441.99|449.15|440.25|333
1726432200000|2024-09-15 20:30:00|449.74|440.84|450.03|441.13|450.32|441.42|449.48|440.58|230
1726432500000|2024-09-15 20:35:00|450.05|441.15|450.74|441.84|450.79|441.89|449.75|440.85|201
1726432800000|2024-09-15 20:40:00|450.67|441.77|450.5|441.6|451.04|442.14|450.35|441.45|190
1726433100000|2024-09-15 20:45:00|450.55|441.65|450.68|441.78|451.28|442.38|450.38|441.48|114
1726433400000|2024-09-15 20:50:00|450.7|441.8|450.99|442.09|451.06|442.16|450.23|441.33|219
1726433700000|2024-09-15 20:55:00|450.96|442.06|450.4|441.5|451.31|442.41|450.4|441.5|194
1726434000000|2024-09-15 21:00:00|450.36|441.46|444.77|441.87|450.51|444.61|443.83|440.93|403
1726434300000|2024-09-15 21:05:00|444.72|441.82|444.06|441.16|445.52|442.62|443.53|440.63|470
1726434600000|2024-09-15 21:10:00|444.07|441.17|443.96|441.06|444.26|441.36|442.61|439.71|505
1726434900000|2024-09-15 21:15:00|443.97|441.07|444.99|442.09|445.55|442.65|443.94|441.04|355
1726435200000|2024-09-15 21:20:00|444.98|442.08|444.38|441.48|445.46|442.56|444.23|441.33|219
1726435500000|2024-09-15 21:25:00|444.36|441.46|444.58|441.68|444.66|441.76|443.73|440.83|134
1726435800000|2024-09-15 21:30:00|444.55|441.65|444.94|442.04|445.49|442.59|444.53|441.63|114
1726436100000|2024-09-15 21:35:00|445|442.1|444.78|441.88|445.23|442.33|444.6|441.7|76
1726436400000|2024-09-15 21:40:00|444.75|441.85|445.18|442.28|445.25|442.35|444.55|441.65|58
1726436700000|2024-09-15 21:45:00|445.2|442.3|445.02|442.12|445.55|442.65|445.02|442.12|60
1726437000000|2024-09-15 21:50:00|445.04|442.14|445.4|442.5|445.4|442.5|444.73|441.83|45
1726437300000|2024-09-15 21:55:00|445.3|442.4|445.15|442.25|445.3|442.4|445.15|442.25|3
1726437900000|2024-09-15 22:05:00|444.5|441.6|443.4|440.5|444.5|441.6|443.3|440.4|18
1726438200000|2024-09-15 22:10:00|443.3|440.4|443.7|440.8|443.9|441|443.25|440.35|38
1726438500000|2024-09-15 22:15:00|443.65|440.75|443.5|440.6|443.75|440.85|443.5|440.6|5
1726438800000|2024-09-15 22:20:00|443.45|440.55|443.7|440.8|443.75|440.85|443.3|440.4|22
1726439100000|2024-09-15 22:25:00|443.75|440.85|443.45|440.55|443.75|440.85|443.4|440.5|12
1726439400000|2024-09-15 22:30:00|443.5|440.6|443.8|440.9|444|441.1|443.2|440.3|22
1726439700000|2024-09-15 22:35:00|443.75|440.85|443.8|440.9|443.95|441.05|443.75|440.85|6
1726440000000|2024-09-15 22:40:00|443.85|440.95|444.3|441.4|444.5|441.6|443.6|440.7|21
1726440300000|2024-09-15 22:45:00|444.25|441.35|444.3|441.4|444.3|441.4|444|441.1|22
1726440600000|2024-09-15 22:50:00|444.1|441.2|444|441.1|444.3|441.4|444|441.1|10
1726440900000|2024-09-15 22:55:00|443.95|441.05|444.15|441.25|444.15|441.25|443.95|441.05|11
1726441200000|2024-09-15 23:00:00|444.05|441.15|443.7|440.8|444.15|441.25|443.35|440.45|29
1726441500000|2024-09-15 23:05:00|443.6|440.7|441.25|438.35|444|441.1|441.2|438.3|42
1726441800000|2024-09-15 23:10:00|441.3|438.4|440.6|437.7|441.7|438.8|437.65|434.75|336
1726442100000|2024-09-15 23:15:00|440.65|437.75|440.6|437.7|440.8|437.9|440.25|437.35|53
1726442400000|2024-09-15 23:20:00|441.1|438.2|441.8|438.9|441.8|438.9|441|438.1|34
1726442700000|2024-09-15 23:25:00|441.75|438.85|442.6|439.7|442.6|439.7|441.75|438.85|29
1726443000000|2024-09-15 23:30:00|442.9|440|442.75|439.85|442.9|440|442.65|439.75|10
1726443300000|2024-09-15 23:35:00|442|439.1|441.55|438.65|442.15|439.25|441.5|438.6|12
1726443600000|2024-09-15 23:40:00|441.6|438.7|441.8|438.9|441.85|438.95|441.45|438.55|31
1726443900000|2024-09-15 23:45:00|441.75|438.85|441.9|439|441.95|439.05|441.7|438.8|21
1726444200000|2024-09-15 23:50:00|441.95|439.05|441.55|438.65|441.95|439.05|441.45|438.55|18
1726444500000|2024-09-15 23:55:00|441.5|438.6|441.3|438.4|441.75|438.85|441.3|438.4|15
1726444800000|2024-09-16 00:00:00|441.25|438.35|440.35|437.45|441.25|438.35|440.2|437.3|59
1726445100000|2024-09-16 00:05:00|440.3|437.4|439.9|437|440.5|437.6|439.9|437|44
1726445400000|2024-09-16 00:10:00|439.95|437.05|438.65|435.75|439.95|437.05|438.65|435.75|26
1726445700000|2024-09-16 00:15:00|438.6|435.7|437.6|434.7|438.9|436|437.35|434.45|59
1726446000000|2024-09-16 00:20:00|437.65|434.75|438.5|435.6|439.05|436.15|437.65|434.75|50
1726446300000|2024-09-16 00:25:00|438.55|435.65|438.4|435.5|438.65|435.75|438.3|435.4|42
1726446600000|2024-09-16 00:30:00|438.35|435.45|437.8|434.9|438.35|435.45|437.6|434.7|70
1726446900000|2024-09-16 00:35:00|437.65|434.75|437.8|434.9|438.15|435.25|437.1|434.2|49
1726447200000|2024-09-16 00:40:00|437.7|434.8|438.35|435.45|438.35|435.45|437.7|434.8|35
1726447500000|2024-09-16 00:45:00|438.3|435.4|438.4|435.5|438.45|435.55|438.25|435.35|7
1726447800000|2024-09-16 00:50:00|438.35|435.45|438.4|435.5|438.4|435.5|438.35|435.45|2
1726448100000|2024-09-16 00:55:00|438.35|435.45|438.1|435.2|438.4|435.5|438.1|435.2|30
1726448400000|2024-09-16 01:00:00|438.05|435.15|437.55|434.65|438.1|435.2|437.45|434.55|35
1726449000000|2024-09-16 01:10:00|437.25|434.35|436|433.1|437.25|434.35|435.2|432.3|44
1726449300000|2024-09-16 01:15:00|435.8|432.9|435.75|432.85|436.15|433.25|435.3|432.4|76
1726449600000|2024-09-16 01:20:00|435.7|432.8|435.85|432.95|436.45|433.55|435.5|432.6|69
1726449900000|2024-09-16 01:25:00|435.8|432.9|436.5|433.6|436.5|433.6|435.5|432.6|60
1726450200000|2024-09-16 01:30:00|436.45|433.55|436.35|433.45|436.85|433.95|436|433.1|89
1726450500000|2024-09-16 01:35:00|436.3|433.4|434.95|432.05|436.3|433.4|434.3|431.4|185
1726450800000|2024-09-16 01:40:00|435|432.1|435.15|432.25|435.4|432.5|434.7|431.8|74
1726451100000|2024-09-16 01:45:00|435.2|432.3|433.3|430.4|435.2|432.3|433.25|430.35|106
1726451400000|2024-09-16 01:50:00|433.25|430.35|432.7|429.8|433.5|430.6|432.15|429.25|163
1726451700000|2024-09-16 01:55:00|432.75|429.85|433.75|430.85|434.4|431.5|432.75|429.85|117
1726452000000|2024-09-16 02:00:00|433.7|430.8|432.4|429.5|433.75|430.85|431.8|428.9|153
1726452300000|2024-09-16 02:05:00|432.35|429.45|431.65|428.75|432.4|429.5|431.6|428.7|95
1726453200000|2024-09-16 02:20:00|431.4|428.5|431.35|428.45|431.45|428.55|431.1|428.2|28
1726453500000|2024-09-16 02:25:00|431.25|428.35|429.75|426.85|431.25|428.35|429.65|426.75|25
1726453800000|2024-09-16 02:30:00|429.7|426.8|429.15|426.25|430.1|427.2|429.15|426.25|36
1726454100000|2024-09-16 02:35:00|429.2|426.3|429.9|427|430.05|427.15|429.1|426.2|46
1726454400000|2024-09-16 02:40:00|429.95|427.05|428.9|426|430.3|427.4|428.85|425.95|37
1726454700000|2024-09-16 02:45:00|428.85|425.95|428.85|425.95|429.05|426.15|428.8|425.9|11
1726455000000|2024-09-16 02:50:00|428.75|425.85|427.85|424.95|428.75|425.85|427.8|424.9|32
1726455300000|2024-09-16 02:55:00|426.95|424.05|426.25|423.35|427|424.1|426.1|423.2|10
1726455600000|2024-09-16 03:00:00|426.7|423.8|427.45|424.55|427.5|424.6|426.7|423.8|19
1726455900000|2024-09-16 03:05:00|427.4|424.5|426.85|423.95|427.5|424.6|426.8|423.9|50
1726456200000|2024-09-16 03:10:00|426.9|424|427.75|424.85|427.75|424.85|426.9|424|47
1726456500000|2024-09-16 03:15:00|427.8|424.9|428.7|425.8|428.9|426|427.6|424.7|25
1726456800000|2024-09-16 03:20:00|428.75|425.85|428.8|425.9|428.85|425.95|428.7|425.8|20
1726457100000|2024-09-16 03:25:00|428.85|425.95|428.9|426|428.9|426|428.65|425.75|30
1726458000000|2024-09-16 03:40:00|430.3|427.4|429.85|426.95|430.35|427.45|429.7|426.8|24
1726458600000|2024-09-16 03:50:00|430.1|427.2|429.9|427|430.35|427.45|429.65|426.75|24
1726458900000|2024-09-16 03:55:00|429.85|426.95|429.85|426.95|430.05|427.15|429.5|426.6|26
1726459200000|2024-09-16 04:00:00|429.5|426.6|430.15|427.25|430.6|427.7|429.45|426.55|72
1726459500000|2024-09-16 04:05:00|430.1|427.2|429.65|426.75|430.1|427.2|429.55|426.65|28
1726459800000|2024-09-16 04:10:00|429.9|427|430.5|427.6|430.6|427.7|429.9|427|12
1726460100000|2024-09-16 04:15:00|430.45|427.55|430.7|427.8|431|428.1|430.45|427.55|14
1726460400000|2024-09-16 04:20:00|430.65|427.75|430.65|427.75|430.65|427.75|430.25|427.35|30
1726460700000|2024-09-16 04:25:00|430.8|427.9|431.1|428.2|431.2|428.3|430.8|427.9|21
1726461000000|2024-09-16 04:30:00|431.15|428.25|431.25|428.35|431.25|428.35|430.75|427.85|15
1726461300000|2024-09-16 04:35:00|431.45|428.55|431.5|428.6|431.8|428.9|431.45|428.55|8
1726461600000|2024-09-16 04:40:00|431.55|428.65|430.95|428.05|431.55|428.65|430.9|428|19
1726461900000|2024-09-16 04:45:00|430.9|428|430.5|427.6|431.2|428.3|430.5|427.6|39
1726462500000|2024-09-16 04:55:00|430.3|427.4|430|427.1|430.3|427.4|429.9|427|19
1726462800000|2024-09-16 05:00:00|429.95|427.05|430.95|428.05|430.95|428.05|429.95|427.05|48
1726463100000|2024-09-16 05:05:00|431|428.1|431.1|428.2|431.15|428.25|430.85|427.95|59
1726464000000|2024-09-16 05:20:00|431.35|428.45|432|429.1|432.05|429.15|431.35|428.45|24
1726464300000|2024-09-16 05:25:00|431.8|428.9|431.45|428.55|431.8|428.9|431.4|428.5|19
1726464600000|2024-09-16 05:30:00|431.5|428.6|431.5|428.6|431.5|428.6|431.2|428.3|19
1726464900000|2024-09-16 05:35:00|431.55|428.65|431.65|428.75|431.7|428.8|431.55|428.65|3
1726465500000|2024-09-16 05:45:00|431.5|428.6|431.5|428.6|431.55|428.65|431.35|428.45|8
1726465800000|2024-09-16 05:50:00|431.95|429.05|431.9|429|432|429.1|431.85|428.95|8
1726466100000|2024-09-16 05:55:00|431.85|428.95|431.8|428.9|431.85|428.95|431.8|428.9|2
1726466400000|2024-09-16 06:00:00|431.85|428.95|432|429.1|432.15|429.25|431.55|428.65|34
1726466700000|2024-09-16 06:05:00|431.95|429.05|432.15|429.25|432.5|429.6|431.6|428.7|58
1726467000000|2024-09-16 06:10:00|432.2|429.3|433.15|430.25|433.3|430.4|432.05|429.15|77
1726467300000|2024-09-16 06:15:00|433.2|430.3|432.6|429.7|433.2|430.3|432.6|429.7|73
1726467600000|2024-09-16 06:20:00|432.45|429.55|432.1|429.2|432.55|429.65|431.7|428.8|69
1726467900000|2024-09-16 06:25:00|432.05|429.15|431.85|428.95|432.05|429.15|431.65|428.75|39
1726468200000|2024-09-16 06:30:00|431.8|428.9|431.6|428.7|431.85|428.95|431.55|428.65|26
1726468500000|2024-09-16 06:35:00|431.55|428.65|430.8|427.9|431.55|428.65|430.75|427.85|39
1726468800000|2024-09-16 06:40:00|430.85|427.95|430.5|427.6|430.95|428.05|430.5|427.6|29
1726469100000|2024-09-16 06:45:00|430.45|427.55|430.75|427.85|430.8|427.9|430|427.1|44
1726469400000|2024-09-16 06:50:00|430.7|427.8|431.3|428.4|431.3|428.4|430.7|427.8|22
1726469700000|2024-09-16 06:55:00|431.35|428.45|431.35|428.45|431.35|428.45|431.35|428.45|1
1726470000000|2024-09-16 07:00:00|431.55|428.65|431.6|428.7|431.9|429|431.5|428.6|9
1726470300000|2024-09-16 07:05:00|431.55|428.65|431.6|428.7|432.05|429.15|431.5|428.6|36
1726470600000|2024-09-16 07:10:00|431.55|428.65|431.9|429|431.9|429|431.5|428.6|23
1726470900000|2024-09-16 07:15:00|431.85|428.95|432.2|429.3|432.2|429.3|431.85|428.95|5
1726471200000|2024-09-16 07:20:00|432.15|429.25|432.6|429.7|432.7|429.8|432.15|429.25|28
1726471500000|2024-09-16 07:25:00|432.5|429.6|432.6|429.7|432.65|429.75|432.5|429.6|15
1726471800000|2024-09-16 07:30:00|433.05|430.15|433.85|430.95|433.85|430.95|433.05|430.15|10
1726472400000|2024-09-16 07:40:00|433.7|430.8|433.95|431.05|433.95|431.05|433.6|430.7|7
1726473000000|2024-09-16 07:50:00|434.5|431.6|434.6|431.7|434.6|431.7|434.5|431.6|3
1726473300000|2024-09-16 07:55:00|434.8|431.9|435.85|432.95|435.95|433.05|434.8|431.9|5
1726473600000|2024-09-16 08:00:00|435.9|433|435.75|432.85|436.1|433.2|435.65|432.75|46
1726473900000|2024-09-16 08:05:00|435.7|432.8|435.75|432.85|435.9|433|435.7|432.8|6
1726474200000|2024-09-16 08:10:00|435.7|432.8|435.85|432.95|435.95|433.05|435.7|432.8|8
1726474500000|2024-09-16 08:15:00|435.9|433|435.65|432.75|436.4|433.5|435.55|432.65|48
1726474800000|2024-09-16 08:20:00|435.7|432.8|436.25|433.35|436.3|433.4|435.7|432.8|24
1726475400000|2024-09-16 08:30:00|436.75|433.85|437.05|434.15|437.4|434.5|436.75|433.85|19
1726476000000|2024-09-16 08:40:00|436.3|433.4|435.3|432.4|436.3|433.4|435.3|432.4|24
1726476300000|2024-09-16 08:45:00|435.2|432.3|434.85|431.95|435.35|432.45|434.8|431.9|34
1726476600000|2024-09-16 08:50:00|434.9|432|434.7|431.8|435.2|432.3|434.6|431.7|28
1726476900000|2024-09-16 08:55:00|434.75|431.85|434.4|431.5|434.8|431.9|434.25|431.35|19
1726477200000|2024-09-16 09:00:00|434.3|431.4|434.3|431.4|434.3|431.4|434.3|431.4|1
1726478700000|2024-09-16 09:25:00|433.7|430.8|433.4|430.5|433.9|431|433.4|430.5|28
1726479000000|2024-09-16 09:30:00|433.35|430.45|432.55|429.65|433.4|430.5|432.5|429.6|25
1726479300000|2024-09-16 09:35:00|432.45|429.55|432.2|429.3|432.5|429.6|432.1|429.2|43
1726479600000|2024-09-16 09:40:00|431.7|428.8|431.1|428.2|431.7|428.8|430.95|428.05|16
1726480200000|2024-09-16 09:50:00|431|428.1|431.85|428.95|431.85|428.95|430.8|427.9|21
1726480500000|2024-09-16 09:55:00|431.9|429|432.3|429.4|432.3|429.4|431.9|429|18
1726480800000|2024-09-16 10:00:00|432.35|429.45|431.4|428.5|432.6|429.7|431.25|428.35|45
1726481100000|2024-09-16 10:05:00|431.2|428.3|430.7|427.8|431.6|428.7|430.55|427.65|33
1726481400000|2024-09-16 10:10:00|430.75|427.85|431.45|428.55|431.45|428.55|430.5|427.6|26
1726481700000|2024-09-16 10:15:00|431.3|428.4|431.85|428.95|431.85|428.95|431.3|428.4|10
1726482000000|2024-09-16 10:20:00|431.75|428.85|432.6|429.7|432.6|429.7|431.75|428.85|14
1726482300000|2024-09-16 10:25:00|432.55|429.65|432.55|429.65|432.6|429.7|432.55|429.65|3
1726482600000|2024-09-16 10:30:00|432.5|429.6|432.65|429.75|433|430.1|432.5|429.6|17
1726483500000|2024-09-16 10:45:00|433.2|430.3|433.55|430.65|433.55|430.65|433.2|430.3|10
1726483800000|2024-09-16 10:50:00|433.65|430.75|433.65|430.75|433.7|430.8|433.55|430.65|6
1726484100000|2024-09-16 10:55:00|433.7|430.8|433.4|430.5|433.7|430.8|433.3|430.4|11
1726484400000|2024-09-16 11:00:00|433.05|430.15|433.6|430.7|433.8|430.9|433.05|430.15|13
1726484700000|2024-09-16 11:05:00|433.55|430.65|433.05|430.15|433.55|430.65|433|430.1|9
1726485000000|2024-09-16 11:10:00|433.1|430.2|433.1|430.2|433.1|430.2|433.1|430.2|1
1726485300000|2024-09-16 11:15:00|433.15|430.25|432.7|429.8|433.15|430.25|432.55|429.65|20
1726485600000|2024-09-16 11:20:00|432.75|429.85|433.15|430.25|433.4|430.5|432.75|429.85|20
1726485900000|2024-09-16 11:25:00|432.85|429.95|432.7|429.8|432.85|429.95|432.4|429.5|11
1726486200000|2024-09-16 11:30:00|432.65|429.75|432.65|429.75|432.65|429.75|432.65|429.75|1
1726486500000|2024-09-16 11:35:00|432.7|429.8|433.3|430.4|433.4|430.5|432.7|429.8|21
1726486800000|2024-09-16 11:40:00|433.35|430.45|432.75|429.85|433.55|430.65|432.7|429.8|22
1726487100000|2024-09-16 11:45:00|432.7|429.8|432.8|429.9|432.95|430.05|432.7|429.8|13
1726487700000|2024-09-16 11:55:00|432.85|429.95|432.75|429.85|432.85|429.95|432.7|429.8|14
1726488300000|2024-09-16 12:05:00|432.85|429.95|432.95|430.05|432.95|430.05|432.85|429.95|3
1726488600000|2024-09-16 12:10:00|432.9|430|432.75|429.85|432.9|430|432.7|429.8|3
1726488900000|2024-09-16 12:15:00|432.6|429.7|432.3|429.4|432.7|429.8|432.3|429.4|12
1726489200000|2024-09-16 12:20:00|432.35|429.45|431.9|429|432.35|429.45|431.85|428.95|28
1726489500000|2024-09-16 12:25:00|431.85|428.95|431.25|428.35|431.85|428.95|431.1|428.2|30
1726489800000|2024-09-16 12:30:00|431.3|428.4|431.55|428.65|431.9|429|431|428.1|30
1726490100000|2024-09-16 12:35:00|431.5|428.6|430.85|427.95|431.55|428.65|430.85|427.95|31
1726490400000|2024-09-16 12:40:00|430.75|427.85|431.3|428.4|431.4|428.5|429.9|427|39
1726490700000|2024-09-16 12:45:00|431.35|428.45|430.35|427.45|431.6|428.7|430.25|427.35|42
1726491000000|2024-09-16 12:50:00|430.3|427.4|429.45|426.55|430.3|427.4|429.45|426.55|24
1726491300000|2024-09-16 12:55:00|429.5|426.6|429.6|426.7|429.9|427|429.45|426.55|32
1726491600000|2024-09-16 13:00:00|429.55|426.65|429.8|426.9|429.8|426.9|428.9|426|30
1726491900000|2024-09-16 13:05:00|429.85|426.95|429.95|427.05|430.1|427.2|429.8|426.9|13
1726492200000|2024-09-16 13:10:00|429.5|426.6|429.4|426.5|429.55|426.65|428.9|426|18
1726492500000|2024-09-16 13:15:00|429.45|426.55|429.05|426.15|429.65|426.75|428.85|425.95|35
1726492800000|2024-09-16 13:20:00|428.95|426.05|428.7|425.8|428.95|426.05|428.25|425.35|35
1726493100000|2024-09-16 13:25:00|428.55|425.65|429.55|426.65|429.7|426.8|428.55|425.65|44
1726493400000|2024-09-16 13:30:00|429.6|426.7|429.3|426.4|429.6|426.7|429.3|426.4|11
1726493700000|2024-09-16 13:35:00|428.6|425.7|428.35|425.45|428.85|425.95|427.95|425.05|66
1726494000000|2024-09-16 13:40:00|428.4|425.5|428.3|425.4|428.55|425.65|428.25|425.35|20
1726494300000|2024-09-16 13:45:00|428.6|425.7|428.95|426.05|429.05|426.15|428.5|425.6|19
1726494600000|2024-09-16 13:50:00|429|426.1|429.5|426.6|429.5|426.6|428.95|426.05|57
1726494900000|2024-09-16 13:55:00|429.55|426.65|429.95|427.05|429.95|427.05|429.4|426.5|26
1726495500000|2024-09-16 14:05:00|429.05|426.15|427.7|424.8|429.05|426.15|427.7|424.8|35
1726495800000|2024-09-16 14:10:00|427.75|424.85|427.5|424.6|427.8|424.9|427.3|424.4|37
1726496100000|2024-09-16 14:15:00|427.45|424.55|425.95|423.05|427.6|424.7|425.85|422.95|70
1726496400000|2024-09-16 14:20:00|425.9|423|425.65|422.75|426.05|423.15|425.55|422.65|52
1726496700000|2024-09-16 14:25:00|425.6|422.7|425.55|422.65|425.65|422.75|425.25|422.35|64
1726497000000|2024-09-16 14:30:00|425.5|422.6|423.45|420.55|425.55|422.65|423.3|420.4|232
1726497300000|2024-09-16 14:35:00|423.6|420.7|424.95|422.05|424.95|422.05|423.3|420.4|224
1726497600000|2024-09-16 14:40:00|425.1|422.2|425.35|422.45|425.85|422.95|425.1|422.2|101
1726497900000|2024-09-16 14:45:00|425.4|422.5|424.95|422.05|425.45|422.55|424.5|421.6|105
1726498200000|2024-09-16 14:50:00|425.05|422.15|424.65|421.75|425.05|422.15|424.25|421.35|81
1726498500000|2024-09-16 14:55:00|424.6|421.7|424.6|421.7|424.75|421.85|424.4|421.5|85
1726498800000|2024-09-16 15:00:00|424.55|421.65|425.15|422.25|425.3|422.4|424.55|421.65|48
1726499100000|2024-09-16 15:05:00|425.1|422.2|424.15|421.25|425.6|422.7|423.9|421|80
1726499400000|2024-09-16 15:10:00|424.2|421.3|424.25|421.35|424.6|421.7|424.2|421.3|68
1726499700000|2024-09-16 15:15:00|424.3|421.4|425.45|422.55|425.45|422.55|424.25|421.35|62
1726500000000|2024-09-16 15:20:00|425.5|422.6|426.2|423.3|426.2|423.3|425.45|422.55|72
1726500300000|2024-09-16 15:25:00|426.25|423.35|426.4|423.5|426.4|423.5|426.1|423.2|53
1726500600000|2024-09-16 15:30:00|426.45|423.55|427.6|424.7|427.7|424.8|426.45|423.55|39
1726500900000|2024-09-16 15:35:00|427.55|424.65|427.35|424.45|427.6|424.7|427.15|424.25|25
1726501200000|2024-09-16 15:40:00|427.4|424.5|426.05|423.15|427.4|424.5|426.05|423.15|25
1726501500000|2024-09-16 15:45:00|426|423.1|426.4|423.5|426.4|423.5|426|423.1|15
1726501800000|2024-09-16 15:50:00|426.35|423.45|426.35|423.45|426.45|423.55|426|423.1|33
1726502100000|2024-09-16 15:55:00|426.4|423.5|425.2|422.3|426.4|423.5|425.2|422.3|28
1726502400000|2024-09-16 16:00:00|425.15|422.25|424.3|421.4|425.2|422.3|424.3|421.4|39
1726502700000|2024-09-16 16:05:00|424.25|421.35|424.95|422.05|425.1|422.2|423.75|420.85|42
1726503000000|2024-09-16 16:10:00|425|422.1|424.35|421.45|425.05|422.15|424.3|421.4|41
1726503300000|2024-09-16 16:15:00|424.4|421.5|425.05|422.15|425.05|422.15|423.9|421|47
1726503600000|2024-09-16 16:20:00|425.1|422.2|425.2|422.3|425.3|422.4|424.5|421.6|46
1726503900000|2024-09-16 16:25:00|425.1|422.2|425.65|422.75|425.85|422.95|425.1|422.2|34
1726504200000|2024-09-16 16:30:00|425.5|422.6|424.15|421.25|425.5|422.6|424.15|421.25|39
1726504500000|2024-09-16 16:35:00|424.2|421.3|424.05|421.15|424.4|421.5|423.9|421|13
1726504800000|2024-09-16 16:40:00|424.1|421.2|423.65|420.75|424.1|421.2|423.65|420.75|11
1726505100000|2024-09-16 16:45:00|423.6|420.7|423.25|420.35|423.9|421|423.25|420.35|17
1726505700000|2024-09-16 16:55:00|423.95|421.05|424.05|421.15|424.6|421.7|423.95|421.05|10
1726506000000|2024-09-16 17:00:00|423.75|420.85|423.05|420.15|423.75|420.85|423.05|420.15|7
1726506300000|2024-09-16 17:05:00|423.1|420.2|422.15|419.25|423.35|420.45|422.15|419.25|40
1726506600000|2024-09-16 17:10:00|422.2|419.3|421.8|418.9|422.2|419.3|421.5|418.6|21
1726507200000|2024-09-16 17:20:00|421.3|418.4|421.4|418.5|421.45|418.55|420.65|417.75|31
1726507500000|2024-09-16 17:25:00|421.45|418.55|420.95|418.05|421.7|418.8|420.6|417.7|37
1726507800000|2024-09-16 17:30:00|421|418.1|420.4|417.5|421.1|418.2|420.1|417.2|44
1726508100000|2024-09-16 17:35:00|420.7|417.8|420.55|417.65|420.8|417.9|420.5|417.6|21
1726508700000|2024-09-16 17:45:00|422|419.1|423.15|420.25|423.5|420.6|422|419.1|62
1726509000000|2024-09-16 17:50:00|423.2|420.3|424.4|421.5|424.45|421.55|423.2|420.3|55
1726509300000|2024-09-16 17:55:00|424.45|421.55|425|422.1|425.35|422.45|424.3|421.4|62
1726509600000|2024-09-16 18:00:00|424.85|421.95|424.75|421.85|424.85|421.95|424.3|421.4|40
1726510200000|2024-09-16 18:10:00|424.1|421.2|422.4|419.5|424.1|421.2|422.1|419.2|61
1726510500000|2024-09-16 18:15:00|422.6|419.7|422.1|419.2|423.25|420.35|422.1|419.2|34
1726510800000|2024-09-16 18:20:00|422.15|419.25|422.45|419.55|422.45|419.55|422.05|419.15|9
1726511700000|2024-09-16 18:35:00|422.85|419.95|422.8|419.9|423|420.1|422.8|419.9|7
1726512000000|2024-09-16 18:40:00|422.85|419.95|422.9|420|423.3|420.4|422.8|419.9|19
1726512300000|2024-09-16 18:45:00|422.85|419.95|422.6|419.7|422.9|420|422.6|419.7|3
1726512600000|2024-09-16 18:50:00|422.9|420|422.75|419.85|422.9|420|422.75|419.85|4
1726512900000|2024-09-16 18:55:00|422.7|419.8|423.3|420.4|423.3|420.4|422.7|419.8|7
1726513500000|2024-09-16 19:05:00|423.25|420.35|423.6|420.7|423.6|420.7|423.25|420.35|6
1726514100000|2024-09-16 19:15:00|423|420.1|421.95|419.05|423|420.1|421.95|419.05|26
1726514400000|2024-09-16 19:20:00|422|419.1|422|419.1|422|419.1|421.95|419.05|7
1726514700000|2024-09-16 19:25:00|422.65|419.75|423.2|420.3|423.4|420.5|422.55|419.65|66
1726515000000|2024-09-16 19:30:00|423.15|420.25|423.25|420.35|423.6|420.7|422.8|419.9|116
1726515300000|2024-09-16 19:35:00|423.3|420.4|423.25|420.35|423.5|420.6|423.05|420.15|38
1726515600000|2024-09-16 19:40:00|423.4|420.5|423.4|420.5|423.4|420.5|423.4|420.5|1
1726515900000|2024-09-16 19:45:00|423.5|420.6|423.5|420.6|423.55|420.65|423.45|420.55|8
1726516200000|2024-09-16 19:50:00|423.55|420.65|423.7|420.8|424.25|421.35|423.5|420.6|33
1726516800000|2024-09-16 20:00:00|423.4|420.5|422.85|419.95|423.4|420.5|422.8|419.9|6
1726517100000|2024-09-16 20:05:00|422.8|419.9|423.35|420.45|423.45|420.55|422.6|419.7|38
1726517400000|2024-09-16 20:10:00|423.4|420.5|423.9|421|424.1|421.2|423.35|420.45|36
1726517700000|2024-09-16 20:15:00|423.85|420.95|423.65|420.75|423.9|421|423.65|420.75|19
1726518000000|2024-09-16 20:20:00|423.75|420.85|423.75|420.85|423.8|420.9|423.75|420.85|3
1726518300000|2024-09-16 20:25:00|423.7|420.8|422|419.1|423.7|420.8|422|419.1|19
1726518600000|2024-09-16 20:30:00|422.05|419.15|422.05|419.15|422.2|419.3|422.05|419.15|10
1726518900000|2024-09-16 20:35:00|421.75|418.85|421.65|418.75|421.75|418.85|421.65|418.75|4
1726519200000|2024-09-16 20:40:00|421.7|418.8|421.55|418.65|421.8|418.9|421.15|418.25|23
1726519500000|2024-09-16 20:45:00|421.2|418.3|421.2|418.3|421.2|418.3|421.2|418.3|1
1726519800000|2024-09-16 20:50:00|421.15|418.25|420.9|418|421.2|418.3|420.85|417.95|8
1726520100000|2024-09-16 20:55:00|420.5|417.6|420.02|417.12|420.5|417.6|420.02|417.12|25
1726520400000|2024-09-16 21:00:00|420.06|417.16|419.7|416.8|420.33|417.43|419.61|416.71|259
1726520700000|2024-09-16 21:05:00|419.65|416.75|418.57|415.67|419.65|416.75|418.53|415.63|218
1726521000000|2024-09-16 21:10:00|418.63|415.73|419.3|416.4|419.45|416.55|418.32|415.42|275
1726521300000|2024-09-16 21:15:00|419.33|416.43|419.28|416.38|419.41|416.51|418.77|415.87|289
1726521600000|2024-09-16 21:20:00|419.34|416.44|420.15|417.25|420.15|417.25|419.05|416.15|189
1726521900000|2024-09-16 21:25:00|419.98|417.08|419.05|416.15|419.98|417.08|418.98|416.08|108
1726522200000|2024-09-16 21:30:00|418.98|416.08|419.07|416.17|419.31|416.41|418.54|415.64|127
1726522500000|2024-09-16 21:35:00|419.08|416.18|419.31|416.41|419.31|416.41|418.65|415.75|78
1726522800000|2024-09-16 21:40:00|419.08|416.18|419.44|416.54|419.46|416.56|418.88|415.98|161
1726523100000|2024-09-16 21:45:00|419.43|416.53|419.65|416.75|420.09|417.19|419.17|416.27|156
1726523400000|2024-09-16 21:50:00|419.68|416.78|419.9|417|420.11|417.21|419.63|416.73|75
1726523700000|2024-09-16 21:55:00|419.93|417.03|419.78|416.88|419.94|417.04|419.6|416.7|141
1726524000000|2024-09-16 22:00:00|419.68|416.78|419.25|416.35|419.68|416.78|418.6|415.7|16
1726524300000|2024-09-16 22:05:00|419.2|416.3|418.75|415.85|419.2|416.3|418.7|415.8|19
1726524600000|2024-09-16 22:10:00|418.8|415.9|418.2|415.3|418.8|415.9|418.15|415.25|11
1726524900000|2024-09-16 22:15:00|418.25|415.35|418.35|415.45|418.55|415.65|418.25|415.35|15
1726525200000|2024-09-16 22:20:00|418.4|415.5|419.15|416.25|419.4|416.5|418.25|415.35|15
1726525500000|2024-09-16 22:25:00|419.05|416.15|418.35|415.45|419.05|416.15|418.35|415.45|10
1726525800000|2024-09-16 22:30:00|418.3|415.4|418.2|415.3|418.3|415.4|418.15|415.25|5
1726526100000|2024-09-16 22:35:00|418.25|415.35|417.25|414.35|418.25|415.35|417.25|414.35|17
1726526400000|2024-09-16 22:40:00|417.3|414.4|417.05|414.15|417.3|414.4|417|414.1|7
1726526700000|2024-09-16 22:45:00|416.95|414.05|417.15|414.25|417.15|414.25|416.95|414.05|7
1726527000000|2024-09-16 22:50:00|417.2|414.3|417.3|414.4|417.35|414.45|417.2|414.3|5
1726527600000|2024-09-16 23:00:00|417.85|414.95|418.05|415.15|418.05|415.15|417.85|414.95|5
1726527900000|2024-09-16 23:05:00|418.1|415.2|418.1|415.2|418.15|415.25|418.05|415.15|7
1726528500000|2024-09-16 23:15:00|418.15|415.25|418.15|415.25|418.15|415.25|418.15|415.25|1
1726529400000|2024-09-16 23:30:00|419|416.1|419|416.1|419|416.1|419|416.1|1
1726530000000|2024-09-16 23:40:00|419.1|416.2|421.5|418.6|421.5|418.6|419.1|416.2|12
1726530300000|2024-09-16 23:45:00|421.45|418.55|422|419.1|422.15|419.25|421.45|418.55|13
1726530600000|2024-09-16 23:50:00|421.85|418.95|421.85|418.95|422.15|419.25|421.8|418.9|12
1726530900000|2024-09-16 23:55:00|421.75|418.85|421.45|418.55|421.75|418.85|421.4|418.5|12
1726531200000|2024-09-17 00:00:00|421.25|418.35|420.5|417.6|421.25|418.35|420.35|417.45|20
1726531500000|2024-09-17 00:05:00|420.55|417.65|421.25|418.35|421.3|418.4|420.5|417.6|19
1726531800000|2024-09-17 00:10:00|421.2|418.3|421.35|418.45|421.45|418.55|421.2|418.3|7
1726532100000|2024-09-17 00:15:00|421.3|418.4|420.6|417.7|421.5|418.6|420.5|417.6|19
1726532400000|2024-09-17 00:20:00|420.65|417.75|420.85|417.95|420.95|418.05|420.65|417.75|8
1726532700000|2024-09-17 00:25:00|420.9|418|420.7|417.8|420.95|418.05|420.6|417.7|10
1726533000000|2024-09-17 00:30:00|420.65|417.75|420.35|417.45|420.65|417.75|420.25|417.35|16
1726533300000|2024-09-17 00:35:00|420.3|417.4|419.9|417|420.3|417.4|419.9|417|10
1726533600000|2024-09-17 00:40:00|419.3|416.4|418.3|415.4|419.3|416.4|418.25|415.35|23
1726533900000|2024-09-17 00:45:00|418.35|415.45|417.9|415|418.5|415.6|417.85|414.95|75
1726534200000|2024-09-17 00:50:00|417.85|414.95|417|414.1|418.1|415.2|417|414.1|156
1726534500000|2024-09-17 00:55:00|417.05|414.15|416.5|413.6|417.25|414.35|416.2|413.3|75
1726534800000|2024-09-17 01:00:00|416.55|413.65|416.7|413.8|416.8|413.9|416.25|413.35|35
1726535100000|2024-09-17 01:05:00|416.65|413.75|416.95|414.05|417.35|414.45|416.55|413.65|44
1726535400000|2024-09-17 01:10:00|417|414.1|415.6|412.7|417.15|414.25|415.3|412.4|86
1726535700000|2024-09-17 01:15:00|415.55|412.65|415.9|413|416.5|413.6|415.5|412.6|36
1726536000000|2024-09-17 01:20:00|415.95|413.05|416.55|413.65|416.8|413.9|415.95|413.05|26
1726536300000|2024-09-17 01:25:00|416.6|413.7|416.5|413.6|416.6|413.7|416.45|413.55|5
1726536600000|2024-09-17 01:30:00|416.4|413.5|416.55|413.65|416.6|413.7|416.35|413.45|12
1726536900000|2024-09-17 01:35:00|416.35|413.45|416.5|413.6|416.55|413.65|416.35|413.45|18
1726537200000|2024-09-17 01:40:00|416.55|413.65|417.4|414.5|417.5|414.6|416.55|413.65|27
1726537500000|2024-09-17 01:45:00|417.5|414.6|417.3|414.4|417.5|414.6|417.3|414.4|8
1726537800000|2024-09-17 01:50:00|417.55|414.65|417.7|414.8|417.75|414.85|417.45|414.55|6
1726538100000|2024-09-17 01:55:00|417.65|414.75|417.55|414.65|417.65|414.75|417.45|414.55|9
1726538400000|2024-09-17 02:00:00|417.65|414.75|418.1|415.2|418.3|415.4|417.65|414.75|28
1726538700000|2024-09-17 02:05:00|418.3|415.4|418.05|415.15|418.3|415.4|418|415.1|30
1726539000000|2024-09-17 02:10:00|418|415.1|418.1|415.2|418.1|415.2|417.75|414.85|27
1726539300000|2024-09-17 02:15:00|418.05|415.15|418.7|415.8|418.7|415.8|417.95|415.05|30
1726539600000|2024-09-17 02:20:00|418.6|415.7|418.3|415.4|418.6|415.7|417.85|414.95|29
1726539900000|2024-09-17 02:25:00|418.25|415.35|418.6|415.7|418.75|415.85|418.25|415.35|21
1726540200000|2024-09-17 02:30:00|418.5|415.6|418.3|415.4|418.55|415.65|418.3|415.4|7
1726540500000|2024-09-17 02:35:00|418.4|415.5|418.7|415.8|418.8|415.9|418.4|415.5|16
1726540800000|2024-09-17 02:40:00|418.75|415.85|419.45|416.55|419.55|416.65|418.75|415.85|19
1726541100000|2024-09-17 02:45:00|419.4|416.5|419.55|416.65|419.55|416.65|419.3|416.4|9
1726541400000|2024-09-17 02:50:00|419.5|416.6|419.1|416.2|419.5|416.6|418.95|416.05|14
1726541700000|2024-09-17 02:55:00|419.15|416.25|419|416.1|419.15|416.25|418.95|416.05|13
1726542000000|2024-09-17 03:00:00|419.05|416.15|418.35|415.45|419.05|416.15|418.2|415.3|14
1726542300000|2024-09-17 03:05:00|418.4|415.5|418|415.1|418.4|415.5|418|415.1|10
1726542600000|2024-09-17 03:10:00|418.15|415.25|418.45|415.55|418.45|415.55|418.15|415.25|8
1726542900000|2024-09-17 03:15:00|418.55|415.65|418.6|415.7|418.75|415.85|418.55|415.65|7
1726543200000|2024-09-17 03:20:00|418.5|415.6|419.3|416.4|419.3|416.4|418.5|415.6|11
1726543500000|2024-09-17 03:25:00|419.25|416.35|419.45|416.55|419.45|416.55|419.15|416.25|8
1726543800000|2024-09-17 03:30:00|419.6|416.7|419.65|416.75|419.65|416.75|419.5|416.6|9
1726544100000|2024-09-17 03:35:00|419.7|416.8|420.1|417.2|420.15|417.25|419.7|416.8|15
1726544400000|2024-09-17 03:40:00|420.05|417.15|420.3|417.4|420.3|417.4|420.05|417.15|12
1726544700000|2024-09-17 03:45:00|420.25|417.35|419.5|416.6|420.3|417.4|419.5|416.6|13
1726545000000|2024-09-17 03:50:00|419.3|416.4|419.25|416.35|419.4|416.5|419.1|416.2|13
1726545300000|2024-09-17 03:55:00|419.15|416.25|419.05|416.15|419.15|416.25|419|416.1|6
1726545600000|2024-09-17 04:00:00|419.1|416.2|418.55|415.65|419.25|416.35|418.3|415.4|11
1726545900000|2024-09-17 04:05:00|418.95|416.05|418.95|416.05|418.95|416.05|418.9|416|3
1726546200000|2024-09-17 04:10:00|419|416.1|419.1|416.2|419.1|416.2|419|416.1|3
1726546500000|2024-09-17 04:15:00|419.8|416.9|419.7|416.8|419.8|416.9|419.7|416.8|7
1726546800000|2024-09-17 04:20:00|419.55|416.65|419.55|416.65|419.6|416.7|419.5|416.6|4
1726547100000|2024-09-17 04:25:00|419.5|416.6|419.8|416.9|419.8|416.9|419.5|416.6|12
1726547400000|2024-09-17 04:30:00|419.75|416.85|419.85|416.95|419.85|416.95|419.65|416.75|11
1726547700000|2024-09-17 04:35:00|419.75|416.85|419.75|416.85|419.75|416.85|419.6|416.7|7
1726548000000|2024-09-17 04:40:00|419.7|416.8|419.85|416.95|419.85|416.95|419.7|416.8|5
1726548300000|2024-09-17 04:45:00|419.9|417|419.9|417|419.9|417|419.9|417|1
1726548600000|2024-09-17 04:50:00|420.05|417.15|419.95|417.05|420.05|417.15|419.95|417.05|3
1726548900000|2024-09-17 04:55:00|419.85|416.95|420.35|417.45|420.35|417.45|419.85|416.95|3
1726549200000|2024-09-17 05:00:00|420.4|417.5|420.65|417.75|420.7|417.8|420.35|417.45|12
1726549500000|2024-09-17 05:05:00|420.7|417.8|420.65|417.75|420.7|417.8|420.6|417.7|4
1726550400000|2024-09-17 05:20:00|420.85|417.95|421.25|418.35|421.3|418.4|420.85|417.95|4
1726551000000|2024-09-17 05:30:00|421.3|418.4|422.2|419.3|422.2|419.3|421.3|418.4|16
1726551300000|2024-09-17 05:35:00|422.15|419.25|422.15|419.25|422.15|419.25|422.1|419.2|11
1726551600000|2024-09-17 05:40:00|422.05|419.15|421.95|419.05|422.05|419.15|421.9|419|5
1726551900000|2024-09-17 05:45:00|422|419.1|422.45|419.55|422.45|419.55|422|419.1|8
1726552500000|2024-09-17 05:55:00|422.9|420|423.75|420.85|423.95|421.05|422.9|420|50
1726552800000|2024-09-17 06:00:00|423.8|420.9|423.3|420.4|423.85|420.95|423.2|420.3|12
1726553100000|2024-09-17 06:05:00|422.65|419.75|422.7|419.8|422.75|419.85|422.65|419.75|4
1726553700000|2024-09-17 06:15:00|422.45|419.55|421.55|418.65|422.45|419.55|421.45|418.55|10
1726554000000|2024-09-17 06:20:00|421.5|418.6|421.35|418.45|421.7|418.8|421.2|418.3|13
1726554300000|2024-09-17 06:25:00|421.3|418.4|421.35|418.45|421.4|418.5|421.3|418.4|3
1726554600000|2024-09-17 06:30:00|421.45|418.55|421.5|418.6|421.6|418.7|421.45|418.55|7
1726554900000|2024-09-17 06:35:00|421.55|418.65|421.85|418.95|422.05|419.15|421.55|418.65|11
1726555200000|2024-09-17 06:40:00|421.9|419|421.95|419.05|422.05|419.15|421.9|419|6
1726555500000|2024-09-17 06:45:00|421.85|418.95|421.85|418.95|422.1|419.2|421.8|418.9|17
1726555800000|2024-09-17 06:50:00|421.8|418.9|421.95|419.05|422|419.1|421.8|418.9|8
1726556100000|2024-09-17 06:55:00|421.9|419|421.8|418.9|421.9|419|421.75|418.85|7
1726556400000|2024-09-17 07:00:00|421.7|418.8|421.15|418.25|421.75|418.85|421.15|418.25|12
1726556700000|2024-09-17 07:05:00|421.5|418.6|421.6|418.7|421.6|418.7|421.4|418.5|5
1726557000000|2024-09-17 07:10:00|421.65|418.75|421.5|418.6|422.1|419.2|421.5|418.6|10
1726557300000|2024-09-17 07:15:00|421.45|418.55|421.6|418.7|421.7|418.8|421.45|418.55|16
1726557600000|2024-09-17 07:20:00|421.5|418.6|420.9|418|421.5|418.6|420.9|418|13
1726557900000|2024-09-17 07:25:00|420.85|417.95|420.4|417.5|420.85|417.95|420.3|417.4|8
1726558200000|2024-09-17 07:30:00|420.45|417.55|420.9|418|420.9|418|420.45|417.55|12
1726558500000|2024-09-17 07:35:00|420.95|418.05|420.95|418.05|420.95|418.05|420.9|418|3
1726558800000|2024-09-17 07:40:00|421.1|418.2|421.3|418.4|421.4|418.5|421.1|418.2|15
1726559100000|2024-09-17 07:45:00|421.25|418.35|421.8|418.9|421.85|418.95|421.15|418.25|31
1726559400000|2024-09-17 07:50:00|421.85|418.95|421.7|418.8|421.9|419|421.7|418.8|7
1726559700000|2024-09-17 07:55:00|421.8|418.9|421.85|418.95|421.9|419|421.8|418.9|7
1726560000000|2024-09-17 08:00:00|421.9|419|423|420.1|423|420.1|421.9|419|19
1726560300000|2024-09-17 08:05:00|423.05|420.15|422.8|419.9|423.05|420.15|422.3|419.4|31
1726560600000|2024-09-17 08:10:00|422.85|419.95|422.7|419.8|423.1|420.2|422.7|419.8|16
1726560900000|2024-09-17 08:15:00|422.75|419.85|422.25|419.35|422.85|419.95|422.2|419.3|21
1726561200000|2024-09-17 08:20:00|422.3|419.4|422.05|419.15|422.35|419.45|422.05|419.15|6
1726561500000|2024-09-17 08:25:00|421.85|418.95|420.65|417.75|421.9|419|420.6|417.7|11
1726561800000|2024-09-17 08:30:00|420.7|417.8|420.75|417.85|420.75|417.85|420.7|417.8|4
1726562100000|2024-09-17 08:35:00|420.7|417.8|421|418.1|421.15|418.25|420.7|417.8|9
1726562700000|2024-09-17 08:45:00|420.6|417.7|420.55|417.65|420.75|417.85|420.4|417.5|17
1726563000000|2024-09-17 08:50:00|420.6|417.7|420.4|417.5|421.15|418.25|420.3|417.4|32
1726563300000|2024-09-17 08:55:00|420.3|417.4|419.95|417.05|420.3|417.4|419.95|417.05|9
1726563600000|2024-09-17 09:00:00|419.9|417|418.8|415.9|419.9|417|418.8|415.9|15
1726563900000|2024-09-17 09:05:00|418.85|415.95|419.7|416.8|420.1|417.2|418.75|415.85|36
1726564200000|2024-09-17 09:10:00|419.75|416.85|420.6|417.7|420.9|418|419.75|416.85|34
1726564800000|2024-09-17 09:20:00|419.05|416.15|417.45|414.55|419.05|416.15|417.4|414.5|6
1726565100000|2024-09-17 09:25:00|417.5|414.6|417.7|414.8|418|415.1|417.5|414.6|29
1726565400000|2024-09-17 09:30:00|417.6|414.7|417.95|415.05|418.1|415.2|417.5|414.6|29
1726565700000|2024-09-17 09:35:00|418|415.1|418.6|415.7|418.7|415.8|418|415.1|20
1726566000000|2024-09-17 09:40:00|418.7|415.8|418|415.1|418.7|415.8|418|415.1|11
1726566300000|2024-09-17 09:45:00|418.05|415.15|418.3|415.4|418.3|415.4|418.05|415.15|8
1726566600000|2024-09-17 09:50:00|418.55|415.65|419.3|416.4|419.4|416.5|418.55|415.65|14
1726566900000|2024-09-17 09:55:00|419.25|416.35|418.65|415.75|419.8|416.9|418.65|415.75|40
1726567200000|2024-09-17 10:00:00|418.5|415.6|418.9|416|419.35|416.45|418.5|415.6|34
1726567500000|2024-09-17 10:05:00|418.85|415.95|418.85|415.95|418.9|416|417.9|415|45
1726567800000|2024-09-17 10:10:00|418.9|416|418.55|415.65|419|416.1|418.3|415.4|33
1726568100000|2024-09-17 10:15:00|418.6|415.7|419.3|416.4|419.5|416.6|418.6|415.7|57
1726568400000|2024-09-17 10:20:00|419.4|416.5|419.15|416.25|419.6|416.7|419.15|416.25|33
1726568700000|2024-09-17 10:25:00|419.1|416.2|418.55|415.65|419.1|416.2|418.4|415.5|23
1726569000000|2024-09-17 10:30:00|418.6|415.7|419.4|416.5|419.4|416.5|418.6|415.7|49
1726569300000|2024-09-17 10:35:00|419.45|416.55|419.65|416.75|420.1|417.2|419.45|416.55|31
1726569600000|2024-09-17 10:40:00|419.7|416.8|419.4|416.5|419.75|416.85|419.15|416.25|30
1726569900000|2024-09-17 10:45:00|419.45|416.55|419.75|416.85|419.95|417.05|419.45|416.55|40
1726570200000|2024-09-17 10:50:00|419.7|416.8|419.9|417|419.9|417|419.7|416.8|9
1726570500000|2024-09-17 10:55:00|419.95|417.05|420.35|417.45|420.35|417.45|419.85|416.95|10
1726570800000|2024-09-17 11:00:00|420.3|417.4|420.85|417.95|420.85|417.95|420.3|417.4|27
1726571100000|2024-09-17 11:05:00|420.8|417.9|419.75|416.85|421.1|418.2|419.55|416.65|53
1726571400000|2024-09-17 11:10:00|419.7|416.8|419.05|416.15|419.85|416.95|419.05|416.15|44
1726571700000|2024-09-17 11:15:00|419|416.1|418.35|415.45|419.05|416.15|418.2|415.3|41
1726572000000|2024-09-17 11:20:00|418.25|415.35|418|415.1|418.3|415.4|417.7|414.8|37
1726572300000|2024-09-17 11:25:00|418.05|415.15|418|415.1|418.4|415.5|418|415.1|28
1726573200000|2024-09-17 11:40:00|418.3|415.4|418.2|415.3|418.3|415.4|418.05|415.15|21
1726573500000|2024-09-17 11:45:00|418.25|415.35|418.15|415.25|418.5|415.6|418.05|415.15|24
1726573800000|2024-09-17 11:50:00|418.25|415.35|418.85|415.95|419|416.1|418.25|415.35|29
1726574100000|2024-09-17 11:55:00|418.9|416|418.9|416|419.1|416.2|418.8|415.9|21
1726574400000|2024-09-17 12:00:00|418.85|415.95|418.8|415.9|419.15|416.25|418.55|415.65|35
1726574700000|2024-09-17 12:05:00|418.7|415.8|418.8|415.9|418.85|415.95|418.7|415.8|7
1726575000000|2024-09-17 12:10:00|419|416.1|419.2|416.3|419.55|416.65|418.95|416.05|28
1726575300000|2024-09-17 12:15:00|419.15|416.25|419.1|416.2|419.2|416.3|418.65|415.75|31
1726575600000|2024-09-17 12:20:00|419.15|416.25|419.95|417.05|419.95|417.05|419.1|416.2|50
1726575900000|2024-09-17 12:25:00|420|417.1|420.75|417.85|420.75|417.85|420|417.1|33
1726576200000|2024-09-17 12:30:00|420.8|417.9|420.65|417.75|421.27|418.37|420.14|417.24|257
1726576500000|2024-09-17 12:35:00|420.55|417.65|420.5|417.6|420.55|417.65|420.5|417.6|2
1726576800000|2024-09-17 12:40:00|420.45|417.55|420.8|417.9|420.8|417.9|420.2|417.3|29
1726577400000|2024-09-17 12:50:00|420.75|417.85|420.8|417.9|421.05|418.15|420.7|417.8|19
1726577700000|2024-09-17 12:55:00|420.85|417.95|420.95|418.05|421|418.1|420.8|417.9|10
1726578000000|2024-09-17 13:00:00|420.45|417.55|420.3|417.4|420.45|417.55|420.2|417.3|14
1726578300000|2024-09-17 13:05:00|420.25|417.35|420.85|417.95|420.9|418|420.2|417.3|20
1726578600000|2024-09-17 13:10:00|420.9|418|421.1|418.2|421.15|418.25|420.9|418|17
1726578900000|2024-09-17 13:15:00|420.65|417.75|420.2|417.3|420.7|417.8|420.2|417.3|17
1726579200000|2024-09-17 13:20:00|420.25|417.35|420.5|417.6|420.5|417.6|420|417.1|17
1726579500000|2024-09-17 13:25:00|420.4|417.5|420.3|417.4|420.4|417.5|420.25|417.35|4
1726579800000|2024-09-17 13:30:00|420.2|417.3|420.15|417.25|420.2|417.3|420.1|417.2|8
1726580700000|2024-09-17 13:45:00|419.55|416.65|419|416.1|419.55|416.65|418.8|415.9|54
1726581000000|2024-09-17 13:50:00|418.3|415.4|418.35|415.45|418.35|415.45|418.3|415.4|2
1726581300000|2024-09-17 13:55:00|417.8|414.9|418.05|415.15|418.05|415.15|417.7|414.8|18
1726581600000|2024-09-17 14:00:00|418.4|415.5|419.25|416.35|419.35|416.45|418.3|415.4|29
1726581900000|2024-09-17 14:05:00|419.15|416.25|420|417.1|420.1|417.2|419.1|416.2|54
1726582200000|2024-09-17 14:10:00|420.05|417.15|421.8|418.9|421.8|418.9|419.85|416.95|99
1726582500000|2024-09-17 14:15:00|421.85|418.95|422.9|420|423.6|420.7|421.85|418.95|186
1726582800000|2024-09-17 14:20:00|422.95|420.05|424.75|421.85|424.9|422|422.85|419.95|176
1726583100000|2024-09-17 14:25:00|424.8|421.9|425.2|422.3|425.95|423.05|423.95|421.05|232
1726583400000|2024-09-17 14:30:00|425.25|422.35|424.1|421.2|425.4|422.5|424.1|421.2|90
1726583700000|2024-09-17 14:35:00|424.15|421.25|424.7|421.8|424.8|421.9|421.75|418.85|213
1726584000000|2024-09-17 14:40:00|424.75|421.85|423.65|420.75|424.75|421.85|423.3|420.4|155
1726584300000|2024-09-17 14:45:00|423.6|420.7|425.3|422.4|425.3|422.4|423.6|420.7|111
1726584600000|2024-09-17 14:50:00|425.35|422.45|425.05|422.15|425.35|422.45|424.5|421.6|89
1726585500000|2024-09-17 15:05:00|425.7|422.8|426.8|423.9|427.3|424.4|425.65|422.75|168
1726585800000|2024-09-17 15:10:00|426.75|423.85|427.3|424.4|427.3|424.4|426.5|423.6|28
1726586100000|2024-09-17 15:15:00|430.1|427.2|429.6|426.7|430.1|427.2|428.7|425.8|173
1726586400000|2024-09-17 15:20:00|429.65|426.75|429|426.1|430|427.1|428.6|425.7|255
1726587000000|2024-09-17 15:30:00|429.2|426.3|429.05|426.15|429.5|426.6|429.05|426.15|26
1726587300000|2024-09-17 15:35:00|427.6|424.7|427.4|424.5|427.6|424.7|427.4|424.5|24
1726587600000|2024-09-17 15:40:00|427.5|424.6|426.8|423.9|428.2|425.3|426.8|423.9|91
1726587900000|2024-09-17 15:45:00|426.85|423.95|425.6|422.7|427.3|424.4|425.1|422.2|99
1726588200000|2024-09-17 15:50:00|425.65|422.75|426.7|423.8|426.9|424|425.65|422.75|158
1726588500000|2024-09-17 15:55:00|426.75|423.85|426.7|423.8|427.7|424.8|426.65|423.75|114
1726588800000|2024-09-17 16:00:00|426.6|423.7|425.85|422.95|426.8|423.9|425.7|422.8|124
1726589100000|2024-09-17 16:05:00|425.9|423|426.4|423.5|426.85|423.95|425.7|422.8|62
1726589400000|2024-09-17 16:10:00|426.25|423.35|426|423.1|426.8|423.9|425.8|422.9|60
1726589700000|2024-09-17 16:15:00|425.8|422.9|423.8|420.9|425.8|422.9|423.8|420.9|89
1726590000000|2024-09-17 16:20:00|423.85|420.95|423.4|420.5|423.95|421.05|422.6|419.7|92
1726590300000|2024-09-17 16:25:00|423.5|420.6|423.3|420.4|424.05|421.15|422.8|419.9|123
1726590600000|2024-09-17 16:30:00|423.25|420.35|421.65|418.75|423.5|420.6|421.6|418.7|115
1726590900000|2024-09-17 16:35:00|421.6|418.7|421.25|418.35|422.1|419.2|421.25|418.35|71
1726591500000|2024-09-17 16:45:00|421.6|418.7|421.52|418.62|422.6|419.7|421.52|418.62|63
1726591800000|2024-09-17 16:50:00|421.42|418.52|421.4|418.5|421.42|418.52|421.1|418.2|14
1726592100000|2024-09-17 16:55:00|421.6|418.7|421.6|418.7|422|419.1|421.5|418.6|22
1726592400000|2024-09-17 17:00:00|421|418.1|421.87|418.97|422|419.1|420.8|417.9|32
1726593600000|2024-09-17 17:20:00|421.62|418.72|421.62|418.72|421.62|418.72|421.62|418.72|1
1726594200000|2024-09-17 17:30:00|421.82|418.92|421.57|418.67|421.82|418.92|421.57|418.67|10
1726594500000|2024-09-17 17:35:00|421.77|418.87|421.77|418.87|421.77|418.87|421.77|418.87|1
1726594800000|2024-09-17 17:40:00|421.4|418.5|421.15|418.25|421.7|418.8|421|418.1|36
1726595100000|2024-09-17 17:45:00|421.1|418.2|421|418.1|421.1|418.2|420.85|417.95|23
1726595400000|2024-09-17 17:50:00|421.1|418.2|421.5|418.6|421.95|419.05|421.1|418.2|46
1726595700000|2024-09-17 17:55:00|421.15|418.25|420.9|418|421.15|418.25|420.9|418|2
1726596000000|2024-09-17 18:00:00|420.8|417.9|420.9|418|420.9|418|420.7|417.8|10
1726596300000|2024-09-17 18:05:00|420.85|417.95|420.55|417.65|420.85|417.95|420.55|417.65|5
1726596600000|2024-09-17 18:10:00|420.6|417.7|420.85|417.95|421.3|418.4|420.6|417.7|22
1726596900000|2024-09-17 18:15:00|420.9|418|420.25|417.35|421.05|418.15|420.2|417.3|27
1726597200000|2024-09-17 18:20:00|420.2|417.3|420.35|417.45|420.45|417.55|419.85|416.95|29
1726597500000|2024-09-17 18:25:00|420.65|417.75|420.65|417.75|420.65|417.75|420.65|417.75|1
1726597800000|2024-09-17 18:30:00|420.55|417.65|420.6|417.7|420.8|417.9|420.35|417.45|24
1726598100000|2024-09-17 18:35:00|420.65|417.75|420.95|418.05|420.95|418.05|420.5|417.6|18
1726599000000|2024-09-17 18:50:00|420.05|417.15|418.6|415.7|420.05|417.15|418.05|415.15|41
1726599300000|2024-09-17 18:55:00|418.65|415.75|419.3|416.4|419.35|416.45|418.45|415.55|37
1726599600000|2024-09-17 19:00:00|419.2|416.3|419.2|416.3|419.85|416.95|419|416.1|51
1726599900000|2024-09-17 19:05:00|419.1|416.2|419.35|416.45|419.5|416.6|419|416.1|30
1726600200000|2024-09-17 19:10:00|419.4|416.5|419.85|416.95|420.1|417.2|419.4|416.5|21
1726600500000|2024-09-17 19:15:00|419.8|416.9|419.45|416.55|419.9|417|419.25|416.35|28
1726600800000|2024-09-17 19:20:00|419.35|416.45|418.6|415.7|419.35|416.45|418.55|415.65|22
1726602300000|2024-09-17 19:45:00|417.1|414.2|415.35|412.45|417.1|414.2|415.3|412.4|27
1726602600000|2024-09-17 19:50:00|415.2|412.3|417.95|415.05|418.1|415.2|414.7|411.8|109
1726602900000|2024-09-17 19:55:00|417.8|414.9|417.55|414.65|417.8|414.9|417.15|414.25|52
1726603200000|2024-09-17 20:00:00|417.5|414.6|416.85|413.95|417.7|414.8|416.15|413.25|56
1726603500000|2024-09-17 20:05:00|416.8|413.9|418.25|415.35|418.3|415.4|416.8|413.9|29
1726603800000|2024-09-17 20:10:00|418.3|415.4|418.05|415.15|418.75|415.85|417.95|415.05|28
1726604400000|2024-09-17 20:20:00|418.4|415.5|417.95|415.05|418.4|415.5|417.95|415.05|8
1726604700000|2024-09-17 20:25:00|417.9|415|418.05|415.15|418.35|415.45|417.5|414.6|26
1726605000000|2024-09-17 20:30:00|418|415.1|418|415.1|418.2|415.3|417.9|415|34
1726605300000|2024-09-17 20:35:00|418.05|415.15|417.4|414.5|418.7|415.8|417.35|414.45|32
1726605600000|2024-09-17 20:40:00|417.45|414.55|416.85|413.95|417.45|414.55|416.75|413.85|30
1726606200000|2024-09-17 20:50:00|416.8|413.9|416.55|413.65|416.8|413.9|416.3|413.4|16
1726606500000|2024-09-17 20:55:00|416.45|413.55|416.55|413.65|416.75|413.85|416.4|413.5|41
1726606800000|2024-09-17 21:00:00|416.54|413.64|417.46|414.56|417.67|414.77|416.16|413.26|175
1726607100000|2024-09-17 21:05:00|417.57|414.67|417.21|414.31|417.73|414.83|417.19|414.29|102
1726607400000|2024-09-17 21:10:00|417.19|414.29|416.94|414.04|417.32|414.42|416.85|413.95|99
1726607700000|2024-09-17 21:15:00|417.04|414.14|417.45|414.55|417.66|414.76|416.94|414.04|155
1726608000000|2024-09-17 21:20:00|417.67|414.77|418.28|415.38|418.3|415.4|417.45|414.55|102
1726608300000|2024-09-17 21:25:00|418.31|415.41|418.55|415.65|418.66|415.76|418.06|415.16|105
1726608600000|2024-09-17 21:30:00|418.56|415.66|418.96|416.06|418.96|416.06|418.34|415.44|95
1726608900000|2024-09-17 21:35:00|418.85|415.95|418.59|415.69|419.18|416.28|418.5|415.6|106
1726609200000|2024-09-17 21:40:00|418.64|415.74|418.61|415.71|419.11|416.21|418.4|415.5|83
1726609500000|2024-09-17 21:45:00|418.58|415.68|418.1|415.2|418.58|415.68|418.1|415.2|21
1726609800000|2024-09-17 21:50:00|418.53|415.63|418.11|415.21|418.53|415.63|418.05|415.15|57
1726610100000|2024-09-17 21:55:00|417.88|414.98|418.9|416|419.01|416.11|417.8|414.9|34
1726610400000|2024-09-17 22:00:00|418.47|415.57|417.35|414.45|418.47|415.57|417.35|414.45|20
1726610700000|2024-09-17 22:05:00|417.3|414.4|417.4|414.5|417.4|414.5|416.8|413.9|25
1726611000000|2024-09-17 22:10:00|417.45|414.55|417.8|414.9|417.8|414.9|417.3|414.4|20
1726611300000|2024-09-17 22:15:00|417.75|414.85|417.65|414.75|417.8|414.9|417.65|414.75|4
1726611600000|2024-09-17 22:20:00|417.3|414.4|416.1|413.2|417.35|414.45|416.1|413.2|11
1726611900000|2024-09-17 22:25:00|416.15|413.25|416.45|413.55|416.45|413.55|416.1|413.2|12
1726612800000|2024-09-17 22:40:00|416.6|413.7|416.95|414.05|417.25|414.35|416.6|413.7|11
1726613100000|2024-09-17 22:45:00|417|414.1|417.1|414.2|417.1|414.2|416.55|413.65|25
1726613400000|2024-09-17 22:50:00|417.15|414.25|417.1|414.2|417.3|414.4|417|414.1|12
1726613700000|2024-09-17 22:55:00|417.15|414.25|417.05|414.15|417.15|414.25|417.05|414.15|8
1726614000000|2024-09-17 23:00:00|416.8|413.9|417.3|414.4|417.6|414.7|416.6|413.7|22
1726614300000|2024-09-17 23:05:00|417.25|414.35|416.6|413.7|417.25|414.35|416.6|413.7|16
1726614600000|2024-09-17 23:10:00|416.55|413.65|416.45|413.55|416.6|413.7|416.4|413.5|6
1726614900000|2024-09-17 23:15:00|416.5|413.6|416.7|413.8|416.75|413.85|416.4|413.5|15
1726615200000|2024-09-17 23:20:00|416.85|413.95|416.5|413.6|416.85|413.95|416.45|413.55|11
1726615500000|2024-09-17 23:25:00|416.45|413.55|416.2|413.3|416.55|413.65|416.2|413.3|11
1726615800000|2024-09-17 23:30:00|416.15|413.25|416.2|413.3|416.25|413.35|416|413.1|10
1726616100000|2024-09-17 23:35:00|416.25|413.35|416.35|413.45|416.35|413.45|416.25|413.35|3
1726616400000|2024-09-17 23:40:00|416.3|413.4|416.55|413.65|416.75|413.85|416.3|413.4|7
1726616700000|2024-09-17 23:45:00|416.6|413.7|416.55|413.65|416.6|413.7|416.45|413.55|13
1726617000000|2024-09-17 23:50:00|416.6|413.7|417|414.1|417.05|414.15|416.5|413.6|14
1726617300000|2024-09-17 23:55:00|417.05|414.15|417.3|414.4|417.4|414.5|417.05|414.15|10
1726617600000|2024-09-18 00:00:00|417.25|414.35|416.5|413.6|417.25|414.35|416.4|413.5|17
1726617900000|2024-09-18 00:05:00|416.35|413.45|416.5|413.6|416.55|413.65|416.3|413.4|23
1726618200000|2024-09-18 00:10:00|416.45|413.55|416.6|413.7|416.75|413.85|416.45|413.55|22
1726618500000|2024-09-18 00:15:00|416.65|413.75|415.25|412.35|416.75|413.85|415.2|412.3|33
1726618800000|2024-09-18 00:20:00|415.2|412.3|414.35|411.45|415.2|412.3|413.75|410.85|43
1726619100000|2024-09-18 00:25:00|414.4|411.5|414.7|411.8|414.9|412|414.4|411.5|28
1726619400000|2024-09-18 00:30:00|414.55|411.65|413.7|410.8|414.6|411.7|413.7|410.8|81
1726619700000|2024-09-18 00:35:00|413.75|410.85|413.9|411|413.9|411|413|410.1|62
1726620000000|2024-09-18 00:40:00|413.95|411.05|413.95|411.05|414.05|411.15|413.55|410.65|26
1726620300000|2024-09-18 00:45:00|414.1|411.2|415|412.1|415|412.1|414.1|411.2|71
1726620600000|2024-09-18 00:50:00|415.1|412.2|415.65|412.75|415.75|412.85|414.65|411.75|39
1726620900000|2024-09-18 00:55:00|415.7|412.8|415.4|412.5|415.9|413|415.4|412.5|31
1726621200000|2024-09-18 01:00:00|415.15|412.25|414.75|411.85|415.15|412.25|414.45|411.55|32
1726621500000|2024-09-18 01:05:00|414.7|411.8|415.5|412.6|415.6|412.7|414.35|411.45|28
1726621800000|2024-09-18 01:10:00|415.45|412.55|413.2|410.3|415.45|412.55|413.2|410.3|49
1726622100000|2024-09-18 01:15:00|413.15|410.25|413.3|410.4|413.3|410.4|412.75|409.85|30
1726622700000|2024-09-18 01:25:00|413.4|410.5|414.6|411.7|414.7|411.8|413.4|410.5|23
1726623000000|2024-09-18 01:30:00|414.65|411.75|414.7|411.8|415.2|412.3|414.5|411.6|44
1726623300000|2024-09-18 01:35:00|414.6|411.7|414.25|411.35|414.6|411.7|413.9|411|30
1726623600000|2024-09-18 01:40:00|414.2|411.3|414.8|411.9|414.95|412.05|414.05|411.15|40
1726623900000|2024-09-18 01:45:00|414.85|411.95|413.75|410.85|414.85|411.95|413.75|410.85|32
1726624200000|2024-09-18 01:50:00|413.7|410.8|413.95|411.05|414.05|411.15|413.7|410.8|19
1726624500000|2024-09-18 01:55:00|413.85|410.95|413.9|411|414|411.1|413.8|410.9|11
1726624800000|2024-09-18 02:00:00|413.95|411.05|413.95|411.05|413.95|411.05|413.65|410.75|14
1726625100000|2024-09-18 02:05:00|414|411.1|414.2|411.3|414.6|411.7|414|411.1|31
1726625400000|2024-09-18 02:10:00|414.25|411.35|414.45|411.55|414.65|411.75|414.2|411.3|21
1726625700000|2024-09-18 02:15:00|414.4|411.5|413.85|410.95|414.4|411.5|413.85|410.95|20
1726626000000|2024-09-18 02:20:00|413.75|410.85|414.15|411.25|414.15|411.25|413.35|410.45|28
1726626300000|2024-09-18 02:25:00|414.2|411.3|414.6|411.7|414.65|411.75|414.1|411.2|16
1726626600000|2024-09-18 02:30:00|414.65|411.75|415.05|412.15|415.1|412.2|414.2|411.3|39
1726626900000|2024-09-18 02:35:00|415.1|412.2|415.9|413|415.9|413|415.1|412.2|33
1726627200000|2024-09-18 02:40:00|415.95|413.05|416.3|413.4|416.3|413.4|415.7|412.8|15
1726627500000|2024-09-18 02:45:00|416.4|413.5|415.95|413.05|416.4|413.5|415.8|412.9|18
1726627800000|2024-09-18 02:50:00|416.1|413.2|416.1|413.2|416.5|413.6|416.1|413.2|21
1726628100000|2024-09-18 02:55:00|416.15|413.25|416.8|413.9|416.8|413.9|416.15|413.25|14
1726628400000|2024-09-18 03:00:00|416.7|413.8|418.1|415.2|418.1|415.2|416.7|413.8|54
1726628700000|2024-09-18 03:05:00|418.2|415.3|418.3|415.4|418.4|415.5|417.45|414.55|121
1726629000000|2024-09-18 03:10:00|418.4|415.5|418.8|415.9|418.9|416|418.3|415.4|106
1726629300000|2024-09-18 03:15:00|418.85|415.95|417.95|415.05|419.1|416.2|417.65|414.75|46
1726629600000|2024-09-18 03:20:00|417.9|415|418.2|415.3|418.3|415.4|417.85|414.95|18
1726629900000|2024-09-18 03:25:00|418.3|415.4|418.8|415.9|419|416.1|418.3|415.4|20
1726630200000|2024-09-18 03:30:00|418.75|415.85|418.2|415.3|418.75|415.85|418.05|415.15|39
1726631100000|2024-09-18 03:45:00|418.5|415.6|418.4|415.5|418.5|415.6|418.4|415.5|3
1726632000000|2024-09-18 04:00:00|418|415.1|418.2|415.3|418.4|415.5|417.85|414.95|15
1726632300000|2024-09-18 04:05:00|418|415.1|417.9|415|418|415.1|417.9|415|5
1726632600000|2024-09-18 04:10:00|417.95|415.05|418.2|415.3|418.2|415.3|417.7|414.8|21
1726632900000|2024-09-18 04:15:00|418|415.1|418|415.1|418.3|415.4|417.9|415|35
1726633200000|2024-09-18 04:20:00|418.1|415.2|417.7|414.8|418.25|415.35|417.65|414.75|45
1726633500000|2024-09-18 04:25:00|417.65|414.75|417.6|414.7|417.8|414.9|417.45|414.55|26
1726633800000|2024-09-18 04:30:00|417.5|414.6|416.5|413.6|417.5|414.6|416.5|413.6|45
1726634100000|2024-09-18 04:35:00|416.7|413.8|416.55|413.65|417|414.1|416.5|413.6|35
1726634700000|2024-09-18 04:45:00|416.1|413.2|415|412.1|416.2|413.3|415|412.1|40
1726635000000|2024-09-18 04:50:00|414.8|411.9|415.1|412.2|415.1|412.2|414.2|411.3|65
1726635300000|2024-09-18 04:55:00|415.2|412.3|415.7|412.8|415.75|412.85|415.1|412.2|61
1726635600000|2024-09-18 05:00:00|415.6|412.7|415.15|412.25|415.65|412.75|415.15|412.25|26
1726635900000|2024-09-18 05:05:00|415.1|412.2|414.7|411.8|415.1|412.2|413.7|410.8|72
1726636200000|2024-09-18 05:10:00|414.65|411.75|414.8|411.9|414.8|411.9|414.25|411.35|29
1726636500000|2024-09-18 05:15:00|415.2|412.3|415.2|412.3|415.2|412.3|415.2|412.3|1
1726636800000|2024-09-18 05:20:00|415.1|412.2|414.55|411.65|415.1|412.2|414.5|411.6|58
1726637100000|2024-09-18 05:25:00|414.6|411.7|415.15|412.25|415.2|412.3|414.5|411.6|58
1726637400000|2024-09-18 05:30:00|415.1|412.2|415.3|412.4|415.3|412.4|414.8|411.9|31
1726637700000|2024-09-18 05:35:00|415|412.1|415|412.1|415|412.1|415|412.1|1
1726638000000|2024-09-18 05:40:00|414.95|412.05|414.35|411.45|414.95|412.05|414.2|411.3|32
1726638300000|2024-09-18 05:45:00|414.3|411.4|414.6|411.7|414.6|411.7|414.3|411.4|14
1726638600000|2024-09-18 05:50:00|414.55|411.65|414.5|411.6|414.55|411.65|414.5|411.6|4
1726638900000|2024-09-18 05:55:00|414.8|411.9|415.05|412.15|415.1|412.2|414.8|411.9|20
1726639200000|2024-09-18 06:00:00|414.7|411.8|414.35|411.45|414.8|411.9|414.35|411.45|6
1726639500000|2024-09-18 06:05:00|414.2|411.3|415.1|412.2|415.1|412.2|414.2|411.3|22
1726639800000|2024-09-18 06:10:00|415.2|412.3|415.3|412.4|415.4|412.5|414.9|412|48
1726640100000|2024-09-18 06:15:00|415.25|412.35|415.4|412.5|415.4|412.5|415.1|412.2|14
1726640400000|2024-09-18 06:20:00|415.25|412.35|414.9|412|415.25|412.35|414.9|412|11
1726640700000|2024-09-18 06:25:00|414.8|411.9|414.6|411.7|415|412.1|414.6|411.7|17
1726641000000|2024-09-18 06:30:00|414.65|411.75|414.7|411.8|415|412.1|414.6|411.7|37
1726641300000|2024-09-18 06:35:00|414.6|411.7|414.55|411.65|414.6|411.7|414.55|411.65|2
1726641600000|2024-09-18 06:40:00|415|412.1|414.35|411.45|415|412.1|414.35|411.45|11
1726641900000|2024-09-18 06:45:00|414.1|411.2|414.15|411.25|414.2|411.3|414.1|411.2|4
1726642200000|2024-09-18 06:50:00|414.55|411.65|415.2|412.3|415.2|412.3|414.55|411.65|10
1726642500000|2024-09-18 06:55:00|415.1|412.2|414.65|411.75|415.1|412.2|414.5|411.6|14
1726642800000|2024-09-18 07:00:00|414.55|411.65|414.6|411.7|414.6|411.7|414.55|411.65|4
1726643100000|2024-09-18 07:05:00|414.9|412|415.9|413|415.9|413|414.9|412|11
1726643400000|2024-09-18 07:10:00|416.1|413.2|416|413.1|416.25|413.35|415.8|412.9|24
1726643700000|2024-09-18 07:15:00|416.05|413.15|415.6|412.7|416.1|413.2|415.45|412.55|16
1726644000000|2024-09-18 07:20:00|415.65|412.75|415.05|412.15|415.7|412.8|415.05|412.15|19
1726644300000|2024-09-18 07:25:00|415|412.1|415.15|412.25|415.15|412.25|415|412.1|4
1726644600000|2024-09-18 07:30:00|415.2|412.3|415.35|412.45|415.45|412.55|415.2|412.3|6
1726644900000|2024-09-18 07:35:00|415.2|412.3|415.15|412.25|415.4|412.5|414.85|411.95|27
1726645200000|2024-09-18 07:40:00|415.2|412.3|415.05|412.15|415.3|412.4|414.9|412|10
1726645500000|2024-09-18 07:45:00|414.9|412|414.95|412.05|415|412.1|414.65|411.75|20
1726645800000|2024-09-18 07:50:00|414.8|411.9|414.75|411.85|414.8|411.9|414.75|411.85|2
1726646100000|2024-09-18 07:55:00|414.7|411.8|414.75|411.85|414.9|412|414.7|411.8|7
1726646400000|2024-09-18 08:00:00|414.7|411.8|414.8|411.9|414.8|411.9|414.2|411.3|16
1726646700000|2024-09-18 08:05:00|414.75|411.85|413.95|411.05|414.8|411.9|413.8|410.9|48
1726647000000|2024-09-18 08:10:00|414|411.1|413.3|410.4|414.15|411.25|413.3|410.4|26
1726647300000|2024-09-18 08:15:00|413.35|410.45|413.3|410.4|413.8|410.9|412.95|410.05|45
1726647900000|2024-09-18 08:25:00|412.8|409.9|412.7|409.8|412.8|409.9|412.7|409.8|7
1726648200000|2024-09-18 08:30:00|412.75|409.85|412|409.1|412.75|409.85|411.8|408.9|22
1726650600000|2024-09-18 09:10:00|411.55|408.65|410.9|408|411.6|408.7|410.75|407.85|17
1726650900000|2024-09-18 09:15:00|410.85|407.95|410.85|407.95|410.85|407.95|410.85|407.95|1
1726651500000|2024-09-18 09:25:00|410.3|407.4|410.2|407.3|410.3|407.4|410.2|407.3|3
1726654200000|2024-09-18 10:10:00|404.9|402|404.9|402|404.9|402|404.9|402|1
1726654500000|2024-09-18 10:15:00|404.8|401.9|405.75|402.85|405.8|402.9|404.45|401.55|207
1726654800000|2024-09-18 10:20:00|405.8|402.9|406.4|403.5|406.5|403.6|405.6|402.7|85
1726655100000|2024-09-18 10:25:00|406.5|403.6|406.7|403.8|406.7|403.8|406.2|403.3|17
1726655700000|2024-09-18 10:35:00|407.9|405|408.4|405.5|408.7|405.8|407.9|405|33
1726656000000|2024-09-18 10:40:00|408.3|405.4|408.2|405.3|408.4|405.5|408.1|405.2|13
1726656300000|2024-09-18 10:45:00|408.3|405.4|408.4|405.5|408.4|405.5|408.3|405.4|2
1726657200000|2024-09-18 11:00:00|408.8|405.9|408.6|405.7|409.2|406.3|408.6|405.7|56
1726657500000|2024-09-18 11:05:00|408.5|405.6|408.6|405.7|408.6|405.7|408.3|405.4|20
1726658100000|2024-09-18 11:15:00|408.85|405.95|409.2|406.3|409.3|406.4|408.85|405.95|25
1726658400000|2024-09-18 11:20:00|409.1|406.2|408.85|405.95|409.2|406.3|408.85|405.95|27
1726658700000|2024-09-18 11:25:00|408.9|406|409.7|406.8|409.7|406.8|408.9|406|25
1726659000000|2024-09-18 11:30:00|409.75|406.85|409.6|406.7|409.8|406.9|409.2|406.3|19
1726659300000|2024-09-18 11:35:00|409.55|406.65|409.8|406.9|409.8|406.9|409.35|406.45|26
1726659600000|2024-09-18 11:40:00|409.85|406.95|409.75|406.85|409.9|407|409.65|406.75|10
1726659900000|2024-09-18 11:45:00|409.5|406.6|409.35|406.45|409.5|406.6|409.35|406.45|2
1726660200000|2024-09-18 11:50:00|408.8|405.9|408.4|405.5|408.8|405.9|408.4|405.5|10
1726660500000|2024-09-18 11:55:00|408.5|405.6|408.5|405.6|408.7|405.8|408.5|405.6|7
1726660800000|2024-09-18 12:00:00|407.1|404.2|407.1|404.2|407.1|404.2|407.05|404.15|3
1726661100000|2024-09-18 12:05:00|407.05|404.15|406.6|403.7|407.3|404.4|406.6|403.7|20
1726661400000|2024-09-18 12:10:00|406.8|403.9|406.25|403.35|406.8|403.9|406.25|403.35|33
1726661700000|2024-09-18 12:15:00|406.2|403.3|405.95|403.05|406.35|403.45|405.7|402.8|30
1726662000000|2024-09-18 12:20:00|405.6|402.7|406.9|404|406.9|404|405.4|402.5|46
1726662300000|2024-09-18 12:25:00|406.95|404.05|407.1|404.2|407.1|404.2|406.9|404|43
1726662600000|2024-09-18 12:30:00|407.15|404.25|407.7|404.8|407.9|405|407.1|404.2|67
1726662900000|2024-09-18 12:35:00|407.8|404.9|407.55|404.65|408.15|405.25|407.55|404.65|30
1726663200000|2024-09-18 12:40:00|407.4|404.5|407.25|404.35|407.45|404.55|407.1|404.2|18
1726663500000|2024-09-18 12:45:00|407.3|404.4|407.8|404.9|407.8|404.9|407.2|404.3|17
1726663800000|2024-09-18 12:50:00|408|405.1|408.7|405.8|408.7|405.8|408|405.1|22
1726664100000|2024-09-18 12:55:00|408.6|405.7|408.8|405.9|408.8|405.9|408.6|405.7|11
1726664400000|2024-09-18 13:00:00|408.9|406|409.2|406.3|409.45|406.55|408.9|406|21
1726664700000|2024-09-18 13:05:00|409.15|406.25|407|404.1|409.15|406.25|406.95|404.05|31
1726665000000|2024-09-18 13:10:00|406.95|404.05|406.9|404|406.95|404.05|406.9|404|2
1726665300000|2024-09-18 13:15:00|406.65|403.75|406.75|403.85|406.75|403.85|406.3|403.4|10
1726665600000|2024-09-18 13:20:00|407.1|404.2|406.8|403.9|407.5|404.6|406.8|403.9|13
1726665900000|2024-09-18 13:25:00|406.6|403.7|406.1|403.2|406.65|403.75|406|403.1|16
1726666200000|2024-09-18 13:30:00|406.15|403.25|405.5|402.6|406.2|403.3|405.1|402.2|35
1726666500000|2024-09-18 13:35:00|405.45|402.55|404.3|401.4|405.5|402.6|404.1|401.2|37
1726666800000|2024-09-18 13:40:00|403.9|401|403.5|400.6|403.9|401|403.45|400.55|7
1726667100000|2024-09-18 13:45:00|403.1|400.2|403.3|400.4|403.5|400.6|402.8|399.9|55
1726667400000|2024-09-18 13:50:00|403.2|400.3|402.9|400|403.6|400.7|402.6|399.7|111
1726668000000|2024-09-18 14:00:00|403|400.1|404|401.1|404.5|401.6|402.9|400|102
1726668300000|2024-09-18 14:05:00|404.05|401.15|404.1|401.2|404.2|401.3|403|400.1|112
1726668600000|2024-09-18 14:10:00|404.15|401.25|404.1|401.2|404.4|401.5|403.6|400.7|116
1726668900000|2024-09-18 14:15:00|404|401.1|403.55|400.65|404|401.1|403.3|400.4|35
1726669200000|2024-09-18 14:20:00|403.5|400.6|403.8|400.9|403.8|400.9|403|400.1|43
1726669500000|2024-09-18 14:25:00|403.75|400.85|404.5|401.6|405.15|402.25|403.2|400.3|64
1726669800000|2024-09-18 14:30:00|404.55|401.65|403.4|400.5|404.6|401.7|403.3|400.4|55
1726670100000|2024-09-18 14:35:00|403.3|400.4|404|401.1|404.1|401.2|403.3|400.4|74
1726670400000|2024-09-18 14:40:00|404.05|401.15|404.3|401.4|405|402.1|404.05|401.15|100
1726670700000|2024-09-18 14:45:00|404.35|401.45|404.1|401.2|405.25|402.35|404|401.1|99
1726671000000|2024-09-18 14:50:00|404|401.1|403.7|400.8|404|401.1|403.3|400.4|52
1726671300000|2024-09-18 14:55:00|403.2|400.3|403.3|400.4|403.3|400.4|403.15|400.25|8
1726671600000|2024-09-18 15:00:00|403.35|400.45|404.3|401.4|404.4|401.5|403.35|400.45|73
1726671900000|2024-09-18 15:05:00|404.4|401.5|403.6|400.7|404.75|401.85|403.5|400.6|65
1726672200000|2024-09-18 15:10:00|403.5|400.6|404.1|401.2|404.5|401.6|403.3|400.4|53
1726672500000|2024-09-18 15:15:00|404.05|401.15|403.7|400.8|404.1|401.2|403.2|400.3|37
1726674000000|2024-09-18 15:40:00|401.6|398.7|400.6|397.7|401.7|398.8|399.85|396.95|60
1726674300000|2024-09-18 15:45:00|401|398.1|401.05|398.15|401.05|398.15|400.75|397.85|22
1726674600000|2024-09-18 15:50:00|401.1|398.2|401.87|398.97|402.07|399.17|401.1|398.2|36
1726675200000|2024-09-18 16:00:00|401.37|398.47|399.3|396.4|401.42|398.52|399.15|396.25|42
1726675500000|2024-09-18 16:05:00|399.4|396.5|401.6|398.7|401.6|398.7|399.4|396.5|80
1726675800000|2024-09-18 16:10:00|401.55|398.65|401.4|398.5|402.05|399.15|401|398.1|87
1726676100000|2024-09-18 16:15:00|401.45|398.55|402.55|399.65|403.1|400.2|401.45|398.55|62
1726676400000|2024-09-18 16:20:00|402.6|399.7|402.2|399.3|403.25|400.35|402.2|399.3|45
1726676700000|2024-09-18 16:25:00|402|399.1|402.6|399.7|402.6|399.7|402|399.1|13
1726677000000|2024-09-18 16:30:00|402.9|400|402.9|400|402.9|400|402.9|400|1
1726677300000|2024-09-18 16:35:00|402.95|400.05|403.75|400.85|403.9|401|402.7|399.8|63
1726677600000|2024-09-18 16:40:00|403.8|400.9|403.55|400.65|403.95|401.05|403.2|400.3|45
1726677900000|2024-09-18 16:45:00|403.45|400.55|402.95|400.05|403.45|400.55|402.95|400.05|6
1726678200000|2024-09-18 16:50:00|402.2|399.3|402.2|399.3|402.25|399.35|401.8|398.9|61
1726678500000|2024-09-18 16:55:00|402.1|399.2|402.2|399.3|402.6|399.7|402|399.1|85
1726678800000|2024-09-18 17:00:00|402.15|399.25|401.3|398.4|402.3|399.4|401.1|398.2|70
1726679100000|2024-09-18 17:05:00|401.2|398.3|400.3|397.4|401.3|398.4|400.3|397.4|103
1726679400000|2024-09-18 17:10:00|400.2|397.3|399.5|396.6|401|398.1|399.5|396.6|94
1726679700000|2024-09-18 17:15:00|399.6|396.7|400.7|397.8|400.7|397.8|399.5|396.6|99
1726680000000|2024-09-18 17:20:00|400.65|397.75|401.6|398.7|401.6|398.7|400.15|397.25|79
1726680300000|2024-09-18 17:25:00|401.7|398.8|402.25|399.35|402.35|399.45|401.7|398.8|37
1726680600000|2024-09-18 17:30:00|402.2|399.3|403.5|400.6|403.5|400.6|401.9|399|78
1726680900000|2024-09-18 17:35:00|403.4|400.5|402.35|399.45|403.85|400.95|402.3|399.4|69
1726681200000|2024-09-18 17:40:00|402.4|399.5|403.1|400.2|403.2|400.3|402.4|399.5|40
1726681500000|2024-09-18 17:45:00|403.15|400.25|403.15|400.25|403.15|400.25|403.15|400.25|1
1726681800000|2024-09-18 17:50:00|403|400.1|402.7|399.8|403|400.1|402.6|399.7|24
1726682100000|2024-09-18 17:55:00|402.65|399.75|402.38|399.48|403.01|400.11|401.3|398.4|293
1726682400000|2024-09-18 18:00:00|402.35|399.45|405.78|402.88|410.1|407.2|401.63|398.73|940
1726682700000|2024-09-18 18:05:00|405.68|402.78|406.35|403.45|408.35|405.45|404.49|401.59|889
1726683000000|2024-09-18 18:10:00|406.17|403.27|403.75|400.85|406.95|404.05|402.24|399.34|781
1726683300000|2024-09-18 18:15:00|403.7|400.8|407.3|404.4|408.4|405.5|403.45|400.55|304
1726683600000|2024-09-18 18:20:00|407.25|404.35|407.8|404.9|408.4|405.5|406.6|403.7|272
1726683900000|2024-09-18 18:25:00|407.7|404.8|408.4|405.5|408.4|405.5|406.6|403.7|176
1726684200000|2024-09-18 18:30:00|408.45|405.55|408.3|405.4|408.6|405.7|407.8|404.9|37
1726684500000|2024-09-18 18:35:00|410.9|408|410.9|408|413.3|410.4|409.5|406.6|317
1726684800000|2024-09-18 18:40:00|410.6|407.7|408.6|405.7|411.7|408.8|407.65|404.75|353
1726685100000|2024-09-18 18:45:00|408.5|405.6|410.1|407.2|411.4|408.5|408.35|405.45|239
1726685400000|2024-09-18 18:50:00|410.05|407.15|411.3|408.4|411.85|408.95|409.95|407.05|159
1726685700000|2024-09-18 18:55:00|411.05|408.15|409.6|406.7|412|409.1|409.4|406.5|131
1726686000000|2024-09-18 19:00:00|409.65|406.75|408.15|405.25|410|407.1|407.05|404.15|206
1726686300000|2024-09-18 19:05:00|408|405.1|408.1|405.2|408.3|405.4|405.9|403|182
1726686600000|2024-09-18 19:10:00|408.15|405.25|410.55|407.65|410.7|407.8|407.75|404.85|130
1726686900000|2024-09-18 19:15:00|410.4|407.5|409.5|406.6|410.4|407.5|408.75|405.85|67
1726687200000|2024-09-18 19:20:00|409.6|406.7|408.35|405.45|409.65|406.75|405.6|402.7|229
1726687500000|2024-09-18 19:25:00|408.4|405.5|409.7|406.8|410.8|407.9|408.4|405.5|145
1726687800000|2024-09-18 19:30:00|410|407.1|408.15|405.25|410.5|407.6|407.65|404.75|164
1726688100000|2024-09-18 19:35:00|408.1|405.2|408.3|405.4|408.8|405.9|407.2|404.3|180
1726688400000|2024-09-18 19:40:00|408.25|405.35|407.7|404.8|408.6|405.7|407.6|404.7|147
1726688700000|2024-09-18 19:45:00|407.65|404.75|407.7|404.8|408.5|405.6|407.2|404.3|142
1726689000000|2024-09-18 19:50:00|407.65|404.75|407.9|405|408.2|405.3|407.1|404.2|135
1726689300000|2024-09-18 19:55:00|408.1|405.2|407.1|404.2|408.4|405.5|406.8|403.9|96
1726689600000|2024-09-18 20:00:00|407.05|404.15|406.6|403.7|407.6|404.7|404.75|401.85|143
1726689900000|2024-09-18 20:05:00|406.7|403.8|406.8|403.9|407.1|404.2|406.25|403.35|96
1726690200000|2024-09-18 20:10:00|406.65|403.75|405.5|402.6|407|404.1|404.9|402|113
1726690500000|2024-09-18 20:15:00|405.4|402.5|406.5|403.6|406.9|404|405.3|402.4|104
1726690800000|2024-09-18 20:20:00|406.45|403.55|407.05|404.15|407.4|404.5|406.2|403.3|40
1726691100000|2024-09-18 20:25:00|407.1|404.2|407.5|404.6|407.6|404.7|406.7|403.8|47
1726691400000|2024-09-18 20:30:00|407.55|404.65|408.65|405.75|408.9|406|407.45|404.55|56
1726691700000|2024-09-18 20:35:00|408.7|405.8|409.75|406.85|409.9|407|408.7|405.8|37
1726692000000|2024-09-18 20:40:00|409.8|406.9|410.2|407.3|410.2|407.3|409.5|406.6|28
1726692300000|2024-09-18 20:45:00|410.25|407.35|410|407.1|410.6|407.7|409.75|406.85|28
1726692600000|2024-09-18 20:50:00|410.05|407.15|410|407.1|410.2|407.3|409.8|406.9|24
1726692900000|2024-09-18 20:55:00|410.05|407.15|410.36|407.46|410.6|407.7|410.05|407.15|31
1726693200000|2024-09-18 21:00:00|410.32|407.42|409.7|406.8|410.56|407.66|409.65|406.75|181
1726693500000|2024-09-18 21:05:00|409.75|406.85|410.74|407.84|411.03|408.13|409.75|406.85|162
1726693800000|2024-09-18 21:10:00|410.76|407.86|412.05|409.15|412.05|409.15|410.74|407.84|150
1726694100000|2024-09-18 21:15:00|412.07|409.17|411.17|408.27|412.33|409.43|411.05|408.15|219
1726694400000|2024-09-18 21:20:00|411.16|408.26|411.91|409.01|412.01|409.11|411.06|408.16|149
1726694700000|2024-09-18 21:25:00|411.9|409|411.65|408.75|411.9|409|410.92|408.02|216
1726695000000|2024-09-18 21:30:00|411.63|408.73|412.13|409.23|412.2|409.3|411.48|408.58|138
1726695300000|2024-09-18 21:35:00|412.14|409.24|413.43|410.53|413.43|410.53|412.13|409.23|258
1726695600000|2024-09-18 21:40:00|413.4|410.5|412.71|409.81|413.4|410.5|412.59|409.69|199
1726695900000|2024-09-18 21:45:00|412.69|409.79|411.2|408.3|412.71|409.81|411.2|408.3|76
1726696200000|2024-09-18 21:50:00|411.18|408.28|411.3|408.4|411.45|408.55|411.03|408.13|85
1726696500000|2024-09-18 21:55:00|411.25|408.35|411.08|408.18|411.28|408.38|411.08|408.18|41
1726696800000|2024-09-18 22:00:00|411.38|408.48|411.8|408.9|411.8|408.9|411.33|408.43|13
1726697400000|2024-09-18 22:10:00|411.6|408.7|411.7|408.8|411.7|408.8|411.55|408.65|5
1726697700000|2024-09-18 22:15:00|411.75|408.85|412.4|409.5|412.4|409.5|411.75|408.85|21
1726698000000|2024-09-18 22:20:00|412.5|409.6|412.6|409.7|412.6|409.7|412.45|409.55|9
1726698300000|2024-09-18 22:25:00|412.65|409.75|413.3|410.4|413.4|410.5|412.65|409.75|29
1726698600000|2024-09-18 22:30:00|413.4|410.5|413.3|410.4|413.9|411|413.3|410.4|75
1726698900000|2024-09-18 22:35:00|413.25|410.35|413.3|410.4|413.3|410.4|413.25|410.35|2
1726699200000|2024-09-18 22:40:00|413.4|410.5|413|410.1|413.4|410.5|413|410.1|4
1726699500000|2024-09-18 22:45:00|413.05|410.15|413|410.1|413.05|410.15|413|410.1|2
1726699800000|2024-09-18 22:50:00|413.05|410.15|413|410.1|413.05|410.15|412.95|410.05|4
1726700100000|2024-09-18 22:55:00|413.05|410.15|413.1|410.2|413.2|410.3|413.05|410.15|8
1726700400000|2024-09-18 23:00:00|413.2|410.3|412.9|410|413.6|410.7|412.8|409.9|29
1726700700000|2024-09-18 23:05:00|412.95|410.05|413.55|410.65|413.65|410.75|412.75|409.85|31
1726701000000|2024-09-18 23:10:00|413.6|410.7|413.5|410.6|414|411.1|413.5|410.6|29
1726701300000|2024-09-18 23:15:00|413.6|410.7|413.9|411|413.9|411|413.5|410.6|11
1726701600000|2024-09-18 23:20:00|414.3|411.4|414.8|411.9|414.8|411.9|414.1|411.2|37
1726701900000|2024-09-18 23:25:00|414.7|411.8|415.5|412.6|415.7|412.8|414.7|411.8|63
1726702200000|2024-09-18 23:30:00|415.45|412.55|415.3|412.4|415.5|412.6|414.8|411.9|88
1726702800000|2024-09-18 23:40:00|416.1|413.2|416.4|413.5|416.8|413.9|416.1|413.2|118
1726703100000|2024-09-18 23:45:00|416.5|413.6|416.2|413.3|416.6|413.7|415.6|412.7|124
1726703400000|2024-09-18 23:50:00|416.15|413.25|417.6|414.7|417.9|415|416.15|413.25|53
1726703700000|2024-09-18 23:55:00|417.75|414.85|419.15|416.25|419.2|416.3|417.75|414.85|125
1726704000000|2024-09-19 00:00:00|419.2|416.3|421.7|418.8|421.7|418.8|419.2|416.3|275
1726704300000|2024-09-19 00:05:00|421.6|418.7|421.65|418.75|421.9|419|421.1|418.2|124
1726704600000|2024-09-19 00:10:00|421.6|418.7|422.15|419.25|422.5|419.6|421.6|418.7|41
1726704900000|2024-09-19 00:15:00|422.1|419.2|422.45|419.55|422.6|419.7|421.9|419|68
1726705200000|2024-09-19 00:20:00|422.75|419.85|423.95|421.05|425.3|422.4|422.75|419.85|187
1726705500000|2024-09-19 00:25:00|424.15|421.25|423.8|420.9|425.15|422.25|423.65|420.75|114
1726705800000|2024-09-19 00:30:00|423.85|420.95|424.4|421.5|424.65|421.75|423.5|420.6|126
1726706100000|2024-09-19 00:35:00|424.5|421.6|424.7|421.8|424.7|421.8|424|421.1|62
1726706400000|2024-09-19 00:40:00|424.6|421.7|425.2|422.3|425.7|422.8|424.6|421.7|85
1726706700000|2024-09-19 00:45:00|425.3|422.4|425.8|422.9|425.8|422.9|424.8|421.9|57
1726707000000|2024-09-19 00:50:00|425.75|422.85|427.4|424.5|427.5|424.6|425.7|422.8|70
1726707300000|2024-09-19 00:55:00|427.35|424.45|425.95|423.05|428.2|425.3|425.95|423.05|79
1726707600000|2024-09-19 01:00:00|426|423.1|426.8|423.9|426.8|423.9|425.95|423.05|17
1726707900000|2024-09-19 01:05:00|425.9|423|424.6|421.7|425.9|423|424.55|421.65|23
1726708200000|2024-09-19 01:10:00|424.65|421.75|423.45|420.55|425.2|422.3|423.1|420.2|62
1726708500000|2024-09-19 01:15:00|423.5|420.6|423.65|420.75|424.5|421.6|423.2|420.3|70
1726709100000|2024-09-19 01:25:00|423|420.1|421.9|419|423.05|420.15|421.9|419|12
1726709400000|2024-09-19 01:30:00|421.95|419.05|420.6|417.7|422.05|419.15|420.45|417.55|67
1726709700000|2024-09-19 01:35:00|420.65|417.75|422.6|419.7|422.85|419.95|420.65|417.75|69
1726710000000|2024-09-19 01:40:00|422.65|419.75|423.5|420.6|423.6|420.7|422.6|419.7|46
1726710300000|2024-09-19 01:45:00|423.2|420.3|423|420.1|423.6|420.7|422.9|420|55
1726710600000|2024-09-19 01:50:00|423.05|420.15|423.35|420.45|423.55|420.65|422.7|419.8|77
1726710900000|2024-09-19 01:55:00|423.4|420.5|423.65|420.75|423.75|420.85|423.25|420.35|48
1726711200000|2024-09-19 02:00:00|423.8|420.9|422.3|419.4|423.9|421|422.2|419.3|67
1726711500000|2024-09-19 02:05:00|422.35|419.45|422.1|419.2|422.35|419.45|421.65|418.75|58
1726711800000|2024-09-19 02:10:00|422.3|419.4|422.2|419.3|422.8|419.9|422.1|419.2|60
1726712100000|2024-09-19 02:15:00|422.25|419.35|421.5|418.6|422.35|419.45|421.5|418.6|30
1726712400000|2024-09-19 02:20:00|421.45|418.55|422.2|419.3|422.2|419.3|421.45|418.55|45
1726712700000|2024-09-19 02:25:00|422.35|419.45|423.25|420.35|423.25|420.35|422.35|419.45|42
1726713000000|2024-09-19 02:30:00|423.2|420.3|423|420.1|423.2|420.3|422.3|419.4|74
1726713600000|2024-09-19 02:40:00|423.4|420.5|424.2|421.3|424.2|421.3|423.4|420.5|28
1726713900000|2024-09-19 02:45:00|424.25|421.35|424.2|421.3|424.4|421.5|423.7|420.8|60
1726714500000|2024-09-19 02:55:00|424.3|421.4|424.3|421.4|424.6|421.7|424.2|421.3|24
1726714800000|2024-09-19 03:00:00|424.35|421.45|424.3|421.4|424.35|421.45|424.3|421.4|2
1726715100000|2024-09-19 03:05:00|424.55|421.65|424.8|421.9|424.8|421.9|424.55|421.65|4
1726715700000|2024-09-19 03:15:00|424.75|421.85|424.2|421.3|424.75|421.85|424.2|421.3|15
1726716300000|2024-09-19 03:25:00|424.4|421.5|425|422.1|425.3|422.4|424.1|421.2|66
1726716600000|2024-09-19 03:30:00|424.95|422.05|424.1|421.2|425.1|422.2|424.05|421.15|73
1726716900000|2024-09-19 03:35:00|424.15|421.25|425.15|422.25|425.15|422.25|424.15|421.25|53
1726717200000|2024-09-19 03:40:00|425.1|422.2|425.15|422.25|425.4|422.5|425|422.1|25
1726717500000|2024-09-19 03:45:00|425.2|422.3|424.4|421.5|425.2|422.3|424.3|421.4|27
1726717800000|2024-09-19 03:50:00|424.35|421.45|424.3|421.4|424.55|421.65|424.3|421.4|13
1726718100000|2024-09-19 03:55:00|424.35|421.45|423.95|421.05|424.4|421.5|423.85|420.95|21
1726718400000|2024-09-19 04:00:00|424|421.1|424.5|421.6|424.6|421.7|423.6|420.7|49
1726718700000|2024-09-19 04:05:00|424.45|421.55|423.45|420.55|424.5|421.6|423.4|420.5|26
1726719000000|2024-09-19 04:10:00|423.4|420.5|423.6|420.7|423.65|420.75|423.4|420.5|17
1726719300000|2024-09-19 04:15:00|423.65|420.75|423.95|421.05|423.95|421.05|423.65|420.75|12
1726719600000|2024-09-19 04:20:00|423.55|420.65|423.55|420.65|423.6|420.7|423.5|420.6|10
1726719900000|2024-09-19 04:25:00|423.5|420.6|423.5|420.6|423.55|420.65|423.5|420.6|5
1726720800000|2024-09-19 04:40:00|423.25|420.35|423.3|420.4|423.3|420.4|423.25|420.35|2
1726721100000|2024-09-19 04:45:00|423.65|420.75|423.75|420.85|423.8|420.9|423.65|420.75|9
1726721400000|2024-09-19 04:50:00|423.8|420.9|423.85|420.95|423.85|420.95|423.75|420.85|8
1726721700000|2024-09-19 04:55:00|424.1|421.2|424.3|421.4|424.45|421.55|424.05|421.15|7
1726722000000|2024-09-19 05:00:00|424.35|421.45|424.4|421.5|424.4|421.5|424.3|421.4|4
1726722300000|2024-09-19 05:05:00|424.5|421.6|423.9|421|424.5|421.6|423.9|421|18
1726722600000|2024-09-19 05:10:00|423.95|421.05|424.1|421.2|424.15|421.25|423.95|421.05|12
1726722900000|2024-09-19 05:15:00|424.15|421.25|424.35|421.45|424.4|421.5|424.05|421.15|16
1726723200000|2024-09-19 05:20:00|424.3|421.4|424.5|421.6|424.9|422|423.9|421|40
1726723500000|2024-09-19 05:25:00|424.4|421.5|424.2|421.3|424.4|421.5|424.15|421.25|11
1726723800000|2024-09-19 05:30:00|423.6|420.7|423.2|420.3|423.65|420.75|423.2|420.3|17
1726724100000|2024-09-19 05:35:00|423.15|420.25|423.05|420.15|423.25|420.35|423.05|420.15|10
1726724400000|2024-09-19 05:40:00|422.9|420|423.05|420.15|423.05|420.15|422.85|419.95|12
1726724700000|2024-09-19 05:45:00|423.1|420.2|423|420.1|423.1|420.2|422.75|419.85|16
1726725000000|2024-09-19 05:50:00|422.95|420.05|423.3|420.4|423.4|420.5|422.95|420.05|28
1726725300000|2024-09-19 05:55:00|423.25|420.35|423.85|420.95|424|421.1|423|420.1|25
1726725600000|2024-09-19 06:00:00|423.9|421|423.8|420.9|423.9|421|423.8|420.9|5
1726725900000|2024-09-19 06:05:00|423|420.1|423|420.1|423|420.1|422.75|419.85|14
1726726200000|2024-09-19 06:10:00|423.05|420.15|422.7|419.8|423.4|420.5|422.65|419.75|30
1726726500000|2024-09-19 06:15:00|422.75|419.85|423.35|420.45|423.35|420.45|422.6|419.7|23
1726726800000|2024-09-19 06:20:00|423.3|420.4|423.15|420.25|423.45|420.55|423.05|420.15|25
1726727100000|2024-09-19 06:25:00|423.2|420.3|423.2|420.3|423.2|420.3|423.05|420.15|11
1726727400000|2024-09-19 06:30:00|423.1|420.2|424|421.1|424|421.1|423.05|420.15|28
1726727700000|2024-09-19 06:35:00|423.9|421|424.2|421.3|424.3|421.4|423.7|420.8|15
1726728000000|2024-09-19 06:40:00|424.15|421.25|424.4|421.5|424.4|421.5|423.7|420.8|20
1726728300000|2024-09-19 06:45:00|424.3|421.4|424.35|421.45|424.4|421.5|423.8|420.9|41
1726728600000|2024-09-19 06:50:00|424.3|421.4|423.4|420.5|424.3|421.4|423.4|420.5|30
1726728900000|2024-09-19 06:55:00|423.45|420.55|423.2|420.3|423.5|420.6|422.95|420.05|21
1726729200000|2024-09-19 07:00:00|423.1|420.2|422.85|419.95|423.3|420.4|422.8|419.9|30
1726729500000|2024-09-19 07:05:00|422.9|420|423.75|420.85|424|421.1|422.8|419.9|29
1726729800000|2024-09-19 07:10:00|423.5|420.6|423.45|420.55|423.55|420.65|423.45|420.55|6
1726730100000|2024-09-19 07:15:00|423.5|420.6|423.75|420.85|423.75|420.85|423.5|420.6|20
1726730700000|2024-09-19 07:25:00|424.3|421.4|424.7|421.8|425.05|422.15|424.3|421.4|17
1726731000000|2024-09-19 07:30:00|424.65|421.75|424.05|421.15|424.65|421.75|423.9|421|44
1726731300000|2024-09-19 07:35:00|424.1|421.2|424.45|421.55|424.45|421.55|423.35|420.45|37
1726731600000|2024-09-19 07:40:00|424.4|421.5|424.6|421.7|424.65|421.75|424.3|421.4|36
1726731900000|2024-09-19 07:45:00|424.65|421.75|424.8|421.9|425.25|422.35|424.65|421.75|32
1726732200000|2024-09-19 07:50:00|424.7|421.8|425.2|422.3|425.2|422.3|424.7|421.8|18
1726732500000|2024-09-19 07:55:00|425.15|422.25|425.35|422.45|425.35|422.45|425.1|422.2|9
1726732800000|2024-09-19 08:00:00|425.4|422.5|425.35|422.45|425.6|422.7|425.35|422.45|21
1726733100000|2024-09-19 08:05:00|425.25|422.35|424.55|421.65|425.5|422.6|424.35|421.45|41
1726733700000|2024-09-19 08:15:00|424.1|421.2|423.5|420.6|424.1|421.2|423.5|420.6|6
1726734300000|2024-09-19 08:25:00|423.2|420.3|423|420.1|423.2|420.3|422.9|420|13
1726734600000|2024-09-19 08:30:00|423.05|420.15|422.7|419.8|423.15|420.25|422.5|419.6|28
1726734900000|2024-09-19 08:35:00|422.65|419.75|422.7|419.8|422.75|419.85|422.65|419.75|10
1726735500000|2024-09-19 08:45:00|421.7|418.8|421.65|418.75|421.95|419.05|421.55|418.65|15
1726735800000|2024-09-19 08:50:00|421.6|418.7|421.15|418.25|421.65|418.75|421.15|418.25|9
1726736100000|2024-09-19 08:55:00|420.75|417.85|420.1|417.2|420.75|417.85|420.1|417.2|5
1726736400000|2024-09-19 09:00:00|420.15|417.25|419.95|417.05|420.15|417.25|419.55|416.65|51
1726737000000|2024-09-19 09:10:00|419.9|417|420.7|417.8|420.7|417.8|419.9|417|30
1726737300000|2024-09-19 09:15:00|420.6|417.7|419.7|416.8|420.6|417.7|419.7|416.8|22
1726737600000|2024-09-19 09:20:00|419.65|416.75|420.9|418|420.9|418|419.65|416.75|32
1726737900000|2024-09-19 09:25:00|420.85|417.95|421.35|418.45|421.4|418.5|420.7|417.8|20
1726738200000|2024-09-19 09:30:00|421.3|418.4|420.95|418.05|421.3|418.4|420.6|417.7|19
1726738500000|2024-09-19 09:35:00|421.25|418.35|421.55|418.65|421.85|418.95|421.2|418.3|25
1726738800000|2024-09-19 09:40:00|421.45|418.55|421|418.1|422|419.1|421|418.1|32
1726739100000|2024-09-19 09:45:00|420.95|418.05|420.75|417.85|420.95|418.05|420.75|417.85|9
1726739400000|2024-09-19 09:50:00|420.85|417.95|420.9|418|421|418.1|420.8|417.9|12
1726740000000|2024-09-19 10:00:00|421.15|418.25|421.85|418.95|422|419.1|421.15|418.25|19
1726740300000|2024-09-19 10:05:00|421.8|418.9|421.65|418.75|421.9|419|421.4|418.5|10
1726740600000|2024-09-19 10:10:00|421.75|418.85|421.9|419|422|419.1|421.75|418.85|5
1726740900000|2024-09-19 10:15:00|421.95|419.05|422.15|419.25|422.2|419.3|421.85|418.95|16
1726741200000|2024-09-19 10:20:00|422.05|419.15|422.05|419.15|422.25|419.35|422|419.1|21
1726741500000|2024-09-19 10:25:00|422.2|419.3|423.15|420.25|423.55|420.65|422.2|419.3|21
1726741800000|2024-09-19 10:30:00|423.2|420.3|421.7|418.8|423.3|420.4|421.7|418.8|37
1726742100000|2024-09-19 10:35:00|421.65|418.75|420.95|418.05|421.65|418.75|420.95|418.05|23
1726742400000|2024-09-19 10:40:00|420.9|418|421.4|418.5|421.5|418.6|420.9|418|32
1726742700000|2024-09-19 10:45:00|421.3|418.4|421.4|418.5|421.5|418.6|421|418.1|22
1726743000000|2024-09-19 10:50:00|421.35|418.45|421.15|418.25|421.35|418.45|421.05|418.15|9
1726743300000|2024-09-19 10:55:00|420.9|418|420.8|417.9|420.9|418|420.8|417.9|3
1726743600000|2024-09-19 11:00:00|420.75|417.85|420.8|417.9|420.9|418|420.75|417.85|13
1726743900000|2024-09-19 11:05:00|420.9|418|420.9|418|420.9|418|420.75|417.85|5
1726744200000|2024-09-19 11:10:00|420.95|418.05|421.8|418.9|421.95|419.05|420.95|418.05|24
1726744500000|2024-09-19 11:15:00|421.5|418.6|422.4|419.5|422.55|419.65|421.5|418.6|33
1726744800000|2024-09-19 11:20:00|422.35|419.45|422.5|419.6|422.7|419.8|422.3|419.4|32
1726745100000|2024-09-19 11:25:00|422.55|419.65|422.55|419.65|422.65|419.75|422.45|419.55|27
1726745400000|2024-09-19 11:30:00|422.3|419.4|422.6|419.7|422.7|419.8|422.3|419.4|34
1726745700000|2024-09-19 11:35:00|422.5|419.6|421.85|418.95|422.5|419.6|421.7|418.8|18
1726746000000|2024-09-19 11:40:00|421.9|419|422.45|419.55|422.55|419.65|421.9|419|14
1726746300000|2024-09-19 11:45:00|422.4|419.5|422.4|419.5|422.4|419.5|422.4|419.5|1
1726746600000|2024-09-19 11:50:00|422.45|419.55|422.55|419.65|422.6|419.7|422.1|419.2|16
1726746900000|2024-09-19 11:55:00|422.6|419.7|423|420.1|423.05|420.15|422.6|419.7|29
1726747200000|2024-09-19 12:00:00|423.05|420.15|423.2|420.3|423.5|420.6|423|420.1|50
1726747500000|2024-09-19 12:05:00|423.25|420.35|424.25|421.35|425.2|422.3|423.25|420.35|119
1726747800000|2024-09-19 12:10:00|424.3|421.4|424.4|421.5|425.2|422.3|424.25|421.35|81
1726748400000|2024-09-19 12:20:00|424.65|421.75|424.95|422.05|425.2|422.3|424.5|421.6|19
1726748700000|2024-09-19 12:25:00|424.8|421.9|424|421.1|424.8|421.9|423.8|420.9|49
1726749000000|2024-09-19 12:30:00|424.05|421.15|424.7|421.8|425.1|422.2|423.74|420.84|66
1726749300000|2024-09-19 12:35:00|424.8|421.9|424|421.1|425.1|422.2|423.8|420.9|34
1726749600000|2024-09-19 12:40:00|424.05|421.15|423.6|420.7|424.6|421.7|423.5|420.6|30
1726749900000|2024-09-19 12:45:00|423.55|420.65|422.85|419.95|423.7|420.8|422.8|419.9|50
1726750200000|2024-09-19 12:50:00|422.75|419.85|423|420.1|423.3|420.4|422.4|419.5|67
1726750500000|2024-09-19 12:55:00|423.1|420.2|422.8|419.9|423.5|420.6|422.8|419.9|38
1726750800000|2024-09-19 13:00:00|422.7|419.8|423|420.1|423|420.1|422.65|419.75|13
1726751100000|2024-09-19 13:05:00|423.1|420.2|423.25|420.35|423.3|420.4|423.1|420.2|7
1726751400000|2024-09-19 13:10:00|423.2|420.3|424.3|421.4|424.3|421.4|423.1|420.2|56
1726751700000|2024-09-19 13:15:00|424.2|421.3|423.8|420.9|424.2|421.3|423.55|420.65|35
1726752300000|2024-09-19 13:25:00|425.3|422.4|425.4|422.5|425.4|422.5|425.3|422.4|2
1726752600000|2024-09-19 13:30:00|425.3|422.4|424|421.1|425.3|422.4|423.9|421|92
1726752900000|2024-09-19 13:35:00|423.9|421|423.85|420.95|424.3|421.4|423|420.1|111
1726753200000|2024-09-19 13:40:00|423.8|420.9|423.35|420.45|424.2|421.3|423.35|420.45|31
1726753800000|2024-09-19 13:50:00|422.9|420|421.95|419.05|422.9|420|421.55|418.65|40
1726754400000|2024-09-19 14:00:00|423.3|420.4|425|422.1|425.5|422.6|423.3|420.4|54
1726754700000|2024-09-19 14:05:00|425.05|422.15|423.6|420.7|425.3|422.4|423.4|420.5|114
1726755000000|2024-09-19 14:10:00|423.5|420.6|424.87|421.97|425.2|422.3|423.2|420.3|149
1726755300000|2024-09-19 14:15:00|424.72|421.82|424.9|422|424.9|422|424.1|421.2|142
1726755900000|2024-09-19 14:25:00|425.15|422.25|425.65|422.75|425.65|422.75|425.05|422.15|11
1726756200000|2024-09-19 14:30:00|425.6|422.7|426.3|423.4|427|424.1|425.6|422.7|98
1726756500000|2024-09-19 14:35:00|426.4|423.5|427|424.1|427.4|424.5|426.35|423.45|90
1726756800000|2024-09-19 14:40:00|427.1|424.2|426.95|424.05|427.1|424.2|426.2|423.3|53
1726757100000|2024-09-19 14:45:00|427.05|424.15|426.7|423.8|427.05|424.15|425.9|423|98
1726757400000|2024-09-19 14:50:00|426.75|423.85|426.5|423.6|426.75|423.85|426.5|423.6|3
1726757700000|2024-09-19 14:55:00|426.05|423.15|426.25|423.35|426.25|423.35|425.8|422.9|18
1726758300000|2024-09-19 15:05:00|426.9|424|427.8|424.9|427.8|424.9|426.75|423.85|34
1726758600000|2024-09-19 15:10:00|427.9|425|427.9|425|428|425.1|427.9|425|6
1726758900000|2024-09-19 15:15:00|427.8|424.9|427.45|424.55|428.1|425.2|427.45|424.55|30
1726759200000|2024-09-19 15:20:00|427.4|424.5|427.9|425|427.9|425|427.25|424.35|44
1726759500000|2024-09-19 15:25:00|428.1|425.2|428.3|425.4|428.3|425.4|427.7|424.8|34
1726759800000|2024-09-19 15:30:00|428.4|425.5|428.1|425.2|428.4|425.5|427.7|424.8|28
1726760100000|2024-09-19 15:35:00|428.2|425.3|429|426.1|429.5|426.6|428.2|425.3|33
1726760400000|2024-09-19 15:40:00|428.95|426.05|429.2|426.3|429.9|427|428.95|426.05|32
1726760700000|2024-09-19 15:45:00|429.1|426.2|430.6|427.7|431.1|428.2|429.05|426.15|46
1726761000000|2024-09-19 15:50:00|430.55|427.65|428.9|426|430.7|427.8|428.65|425.75|66
1726761300000|2024-09-19 15:55:00|428.85|425.95|429.4|426.5|429.8|426.9|428.85|425.95|36
1726761600000|2024-09-19 16:00:00|429.45|426.55|430.3|427.4|431|428.1|429.2|426.3|56
1726761900000|2024-09-19 16:05:00|430.25|427.35|430.45|427.55|430.6|427.7|430.2|427.3|29
1726762500000|2024-09-19 16:15:00|429.6|426.7|430.5|427.6|430.6|427.7|428.9|426|117
1726762800000|2024-09-19 16:20:00|430.55|427.65|430.95|428.05|431.4|428.5|430.15|427.25|92
1726763100000|2024-09-19 16:25:00|430.9|428|431.6|428.7|431.6|428.7|430.9|428|51
1726763400000|2024-09-19 16:30:00|432|429.1|433.1|430.2|433.2|430.3|432|429.1|34
1726763700000|2024-09-19 16:35:00|433.05|430.15|434|431.1|434|431.1|432.65|429.75|54
1726764300000|2024-09-19 16:45:00|434.35|431.45|435.4|432.5|436.3|433.4|434.05|431.15|64
1726764900000|2024-09-19 16:55:00|434.6|431.7|434.5|431.6|434.6|431.7|433.7|430.8|23
1726765500000|2024-09-19 17:05:00|434.75|431.85|435.2|432.3|435.4|432.5|434.65|431.75|35
1726765800000|2024-09-19 17:10:00|434.05|431.15|432.6|429.7|434.05|431.15|432.6|429.7|10
1726766100000|2024-09-19 17:15:00|433.05|430.15|433.45|430.55|433.5|430.6|433.05|430.15|9
1726766400000|2024-09-19 17:20:00|433.4|430.5|433.5|430.6|433.5|430.6|433|430.1|32
1726766700000|2024-09-19 17:25:00|433.6|430.7|434|431.1|434.1|431.2|433.6|430.7|38
1726767000000|2024-09-19 17:30:00|433.95|431.05|433.4|430.5|434.5|431.6|433.3|430.4|37
1726767300000|2024-09-19 17:35:00|433.45|430.55|434.2|431.3|434.2|431.3|433.45|430.55|39
1726767600000|2024-09-19 17:40:00|434|431.1|435.5|432.6|435.6|432.7|434|431.1|62
1726767900000|2024-09-19 17:45:00|435.4|432.5|436.4|433.5|436.4|433.5|435.3|432.4|61
1726768200000|2024-09-19 17:50:00|436.3|433.4|436.4|433.5|436.4|433.5|436.3|433.4|2
1726768500000|2024-09-19 17:55:00|435.5|432.6|435.35|432.45|435.6|432.7|435|432.1|27
1726768800000|2024-09-19 18:00:00|435.6|432.7|436.1|433.2|436.3|433.4|435.6|432.7|28
1726769100000|2024-09-19 18:05:00|436.2|433.3|435.8|432.9|436.3|433.4|435.5|432.6|46
1726769400000|2024-09-19 18:10:00|435.9|433|435.5|432.6|435.9|433|435|432.1|38
1726770000000|2024-09-19 18:20:00|434.95|432.05|436.2|433.3|436.2|433.3|434.4|431.5|89
1726770300000|2024-09-19 18:25:00|436|433.1|435.6|432.7|436|433.1|435.1|432.2|49
1726770600000|2024-09-19 18:30:00|435.65|432.75|435.9|433|435.9|433|435.3|432.4|15
1726770900000|2024-09-19 18:35:00|435.35|432.45|435.25|432.35|435.35|432.45|434.4|431.5|28
1726771200000|2024-09-19 18:40:00|435.3|432.4|434.7|431.8|435.3|432.4|434.6|431.7|13
1726771500000|2024-09-19 18:45:00|434.1|431.2|432.9|430|434.1|431.2|432.7|429.8|16
1726771800000|2024-09-19 18:50:00|432.8|429.9|432.3|429.4|432.9|430|432.1|429.2|47
1726773600000|2024-09-19 19:20:00|432.5|429.6|432.55|429.65|432.65|429.75|432.45|429.55|6
1726773900000|2024-09-19 19:25:00|432.6|429.7|432.6|429.7|432.65|429.75|432.6|429.7|3
1726774800000|2024-09-19 19:40:00|431.4|428.5|431.4|428.5|431.4|428.5|431.4|428.5|1
1726775100000|2024-09-19 19:45:00|431.35|428.45|431.9|429|432.3|429.4|430.45|427.55|46
1726775400000|2024-09-19 19:50:00|431.78|428.88|431.4|428.5|431.78|428.88|430.55|427.65|89
1726775700000|2024-09-19 19:55:00|431.2|428.3|431.3|428.4|431.5|428.6|431|428.1|16
1726776300000|2024-09-19 20:05:00|431.5|428.6|431.75|428.85|431.8|428.9|431.5|428.6|14
1726776600000|2024-09-19 20:10:00|431.8|428.9|431.75|428.85|431.85|428.95|431.75|428.85|8
1726776900000|2024-09-19 20:15:00|431.7|428.8|431.9|429|431.9|429|431.6|428.7|17
1726777200000|2024-09-19 20:20:00|431.8|428.9|431.55|428.65|431.8|428.9|431.5|428.6|8
1726777800000|2024-09-19 20:30:00|431.3|428.4|431.25|428.35|431.4|428.5|431.15|428.25|14
1726778100000|2024-09-19 20:35:00|431.2|428.3|431.4|428.5|431.6|428.7|431.2|428.3|13
1726778400000|2024-09-19 20:40:00|431.45|428.55|431.3|428.4|431.45|428.55|431.3|428.4|4
1726778700000|2024-09-19 20:45:00|431.4|428.5|431.4|428.5|431.8|428.9|431.4|428.5|12
1726779000000|2024-09-19 20:50:00|431.45|428.55|431.5|428.6|431.5|428.6|430.95|428.05|20
1726779300000|2024-09-19 20:55:00|431.45|428.55|430.88|427.98|431.45|428.55|430.69|427.79|28
1726779600000|2024-09-19 21:00:00|430.9|428|430|427.1|431.3|428.4|429.98|427.08|235
1726779900000|2024-09-19 21:05:00|430.01|427.11|430.12|427.22|430.18|427.28|429.74|426.84|153
1726780200000|2024-09-19 21:10:00|430.11|427.21|430.44|427.54|430.95|428.05|430.11|427.21|180
1726780500000|2024-09-19 21:15:00|430.36|427.46|430.09|427.19|430.83|427.93|430.07|427.17|226
1726780800000|2024-09-19 21:20:00|430.07|427.17|428.99|426.09|430.09|427.19|428.98|426.08|160
1726781100000|2024-09-19 21:25:00|428.97|426.07|428.65|425.75|429.02|426.12|428.49|425.59|175
1726781400000|2024-09-19 21:30:00|428.64|425.74|428.85|425.95|429.37|426.47|428.53|425.63|95
1726781700000|2024-09-19 21:35:00|428.81|425.91|427.73|424.83|428.82|425.92|427.68|424.78|169
1726782000000|2024-09-19 21:40:00|427.78|424.88|427.69|424.79|428.01|425.11|427.6|424.7|152
1726782300000|2024-09-19 21:45:00|427.7|424.8|427.4|424.5|427.95|425.05|427.4|424.5|153
1726782600000|2024-09-19 21:50:00|427.43|424.53|427.31|424.41|427.59|424.69|427.05|424.15|87
1726782900000|2024-09-19 21:55:00|427.34|424.44|426.23|423.33|427.42|424.52|426.13|423.23|128
1726783200000|2024-09-19 22:00:00|426|423.1|426.5|423.6|426.5|423.6|425.6|422.7|26
1726783500000|2024-09-19 22:05:00|426.55|423.65|426.25|423.35|426.95|424.05|425.9|423|35
1726783800000|2024-09-19 22:10:00|426.15|423.25|425.55|422.65|426.15|423.25|425.2|422.3|54
1726784100000|2024-09-19 22:15:00|425.5|422.6|425.55|422.65|425.75|422.85|425.5|422.6|7
1726785300000|2024-09-19 22:35:00|427.4|424.5|426.9|424|427.75|424.85|426.3|423.4|64
1726785600000|2024-09-19 22:40:00|426.85|423.95|427.1|424.2|427.1|424.2|426.8|423.9|25
1726785900000|2024-09-19 22:45:00|427|424.1|427.35|424.45|427.65|424.75|426.95|424.05|42
1726786200000|2024-09-19 22:50:00|427.4|424.5|427.75|424.85|427.85|424.95|427.4|424.5|18
1726786500000|2024-09-19 22:55:00|427.8|424.9|427.3|424.4|427.85|424.95|427.3|424.4|19
1726786800000|2024-09-19 23:00:00|427.35|424.45|427.95|425.05|428.25|425.35|427.3|424.4|34
1726787100000|2024-09-19 23:05:00|427.7|424.8|426.95|424.05|427.7|424.8|426.95|424.05|17
1726787400000|2024-09-19 23:10:00|426.9|424|427.2|424.3|427.7|424.8|426.9|424|21
1726787700000|2024-09-19 23:15:00|427.15|424.25|427.4|424.5|427.45|424.55|426.9|424|16
1726788000000|2024-09-19 23:20:00|427.35|424.45|427.05|424.15|427.45|424.55|427|424.1|10
1726788300000|2024-09-19 23:25:00|427|424.1|426.95|424.05|427.1|424.2|426.95|424.05|5
1726788600000|2024-09-19 23:30:00|426.9|424|426.85|423.95|426.9|424|426.75|423.85|6
1726788900000|2024-09-19 23:35:00|426.9|424|426.9|424|426.9|424|426.6|423.7|16
1726789200000|2024-09-19 23:40:00|426.85|423.95|426.65|423.75|426.9|424|426.65|423.75|14
1726789500000|2024-09-19 23:45:00|426.55|423.65|426.6|423.7|426.6|423.7|426.55|423.65|2
1726789800000|2024-09-19 23:50:00|426.9|424|427.05|424.15|427.05|424.15|426.85|423.95|6
1726790100000|2024-09-19 23:55:00|427.1|424.2|427|424.1|427.2|424.3|426.8|423.9|14
1726790400000|2024-09-20 00:00:00|427.1|424.2|428.05|425.15|428.05|425.15|427.1|424.2|39
1726790700000|2024-09-20 00:05:00|428.1|425.2|428|425.1|428.3|425.4|427.5|424.6|31
1726791000000|2024-09-20 00:10:00|427.7|424.8|427.9|425|428.3|425.4|427.45|424.55|43
1726791300000|2024-09-20 00:15:00|428|425.1|427.25|424.35|428.1|425.2|427.2|424.3|46
1726791600000|2024-09-20 00:20:00|427.1|424.2|426.8|423.9|427.4|424.5|426.8|423.9|44
1726791900000|2024-09-20 00:25:00|426|423.1|425.8|422.9|426|423.1|425.8|422.9|3
1726792500000|2024-09-20 00:35:00|423.7|420.8|423.3|420.4|423.8|420.9|423|420.1|40
1726792800000|2024-09-20 00:40:00|424.7|421.8|424.7|421.8|424.7|421.8|424.65|421.75|3
1726793100000|2024-09-20 00:45:00|424.6|421.7|424.65|421.75|424.9|422|424.3|421.4|39
1726793400000|2024-09-20 00:50:00|424.6|421.7|424.05|421.15|424.9|422|423.85|420.95|29
1726793700000|2024-09-20 00:55:00|424|421.1|423.5|420.6|424.2|421.3|423.1|420.2|28
1726794000000|2024-09-20 01:00:00|423.45|420.55|422.75|419.85|423.7|420.8|422.75|419.85|58
1726794300000|2024-09-20 01:05:00|422.4|419.5|421.1|418.2|422.5|419.6|420.8|417.9|48
1726794600000|2024-09-20 01:10:00|421.15|418.25|421.05|418.15|421.15|418.25|421.05|418.15|2
1726794900000|2024-09-20 01:15:00|421.85|418.95|422.35|419.45|422.65|419.75|421.85|418.95|22
1726795200000|2024-09-20 01:20:00|422.3|419.4|422.3|419.4|422.3|419.4|422.3|419.4|1
1726795500000|2024-09-20 01:25:00|422.15|419.25|422.65|419.75|423|420.1|422.05|419.15|38
1726795800000|2024-09-20 01:30:00|422.7|419.8|424.2|421.3|424.3|421.4|422.7|419.8|50
1726796100000|2024-09-20 01:35:00|424.25|421.35|424.1|421.2|424.7|421.8|424.1|421.2|19
1726796400000|2024-09-20 01:40:00|424.2|421.3|424.25|421.35|424.6|421.7|424.2|421.3|22
1726796700000|2024-09-20 01:45:00|424.3|421.4|424.65|421.75|425.05|422.15|424.3|421.4|56
1726797000000|2024-09-20 01:50:00|424.7|421.8|424.65|421.75|424.85|421.95|424.55|421.65|23
1726797300000|2024-09-20 01:55:00|424.6|421.7|425.65|422.75|425.8|422.9|424.6|421.7|59
1726797600000|2024-09-20 02:00:00|425.7|422.8|425.7|422.8|425.7|422.8|425.59|422.69|7
1726797900000|2024-09-20 02:05:00|425.75|422.85|425.4|422.5|425.75|422.85|425.4|422.5|6
1726798200000|2024-09-20 02:10:00|425.45|422.55|425.85|422.95|426.15|423.25|425.45|422.55|37
1726798500000|2024-09-20 02:15:00|425.9|423|425.7|422.8|426.35|423.45|425.7|422.8|30
1726798800000|2024-09-20 02:20:00|425.65|422.75|425.1|422.2|425.65|422.75|424.65|421.75|27
1726799100000|2024-09-20 02:25:00|425.3|422.4|426|423.1|426|423.1|425.3|422.4|10
1726799400000|2024-09-20 02:30:00|426.05|423.15|426.55|423.65|426.6|423.7|426.05|423.15|11
1726799700000|2024-09-20 02:35:00|426.5|423.6|426.85|423.95|426.85|423.95|426.1|423.2|13
1726800000000|2024-09-20 02:40:00|427|424.1|426.85|423.95|427.1|424.2|426.8|423.9|10
1726800300000|2024-09-20 02:45:00|426.8|423.9|427.15|424.25|427.37|424.47|426.7|423.8|22
1726800600000|2024-09-20 02:50:00|427.2|424.3|427.91|425.01|427.91|425.01|426.7|423.8|114
1726800900000|2024-09-20 02:55:00|427.9|425|428.8|425.9|428.8|425.9|427.83|424.93|278
1726801200000|2024-09-20 03:00:00|428.83|425.93|429.9|427|429.9|427|428.64|425.74|93
1726801500000|2024-09-20 03:05:00|429.95|427.05|431.2|428.3|431.2|428.3|429.95|427.05|65
1726801800000|2024-09-20 03:10:00|431.15|428.25|431|428.1|431.2|428.3|430.65|427.75|48
1726802100000|2024-09-20 03:15:00|431.1|428.2|431.6|428.7|431.7|428.8|430.95|428.05|46
1726802400000|2024-09-20 03:20:00|431.7|428.8|431.7|428.8|431.9|429|431.4|428.5|35
1726802700000|2024-09-20 03:25:00|431.75|428.85|431.4|428.5|431.75|428.85|431.1|428.2|42
1726803000000|2024-09-20 03:30:00|431.55|428.65|432.1|429.2|432.1|429.2|431.5|428.6|41
1726803300000|2024-09-20 03:35:00|432.05|429.15|431.55|428.65|432.05|429.15|431.25|428.35|23
1726803600000|2024-09-20 03:40:00|431.6|428.7|432.2|429.3|432.6|429.7|431.6|428.7|29
1726803900000|2024-09-20 03:45:00|432.3|429.4|433.1|430.2|433.1|430.2|432.3|429.4|93
1726804200000|2024-09-20 03:50:00|433|430.1|433.8|430.9|433.9|431|432.95|430.05|60
1726804500000|2024-09-20 03:55:00|433.75|430.85|434.8|431.9|434.8|431.9|433.35|430.45|61
1726804800000|2024-09-20 04:00:00|434.75|431.85|435.9|433|435.9|433|434.55|431.65|141
1726805100000|2024-09-20 04:05:00|435.8|432.9|438.1|435.2|438.15|435.25|434.9|432|147
1726805400000|2024-09-20 04:10:00|438|435.1|437.75|434.85|438.4|435.5|437.2|434.3|96
1726805700000|2024-09-20 04:15:00|437.7|434.8|437.2|434.3|438.1|435.2|437.1|434.2|109
1726806000000|2024-09-20 04:20:00|437.15|434.25|436.1|433.2|437.3|434.4|435.7|432.8|91
1726806300000|2024-09-20 04:25:00|436.15|433.25|437.2|434.3|437.2|434.3|435.8|432.9|62
1726806600000|2024-09-20 04:30:00|437.15|434.25|436.4|433.5|437.2|434.3|436.35|433.45|61
1726806900000|2024-09-20 04:35:00|436.3|433.4|436.7|433.8|436.7|433.8|435.65|432.75|48
1726807200000|2024-09-20 04:40:00|436.75|433.85|436.8|433.9|437|434.1|436.6|433.7|19
1726807800000|2024-09-20 04:50:00|437.6|434.7|439.4|436.5|439.4|436.5|437.6|434.7|33
1726808100000|2024-09-20 04:55:00|438.95|436.05|438.45|435.55|438.95|436.05|438.05|435.15|38
1726808400000|2024-09-20 05:00:00|438.5|435.6|439.2|436.3|439.4|436.5|438.5|435.6|62
1726808700000|2024-09-20 05:05:00|439.25|436.35|439|436.1|439.4|436.5|439|436.1|32
1726809000000|2024-09-20 05:10:00|438.9|436|438.85|435.95|438.9|436|438.35|435.45|21
1726809300000|2024-09-20 05:15:00|439.15|436.25|439.7|436.8|439.7|436.8|439.15|436.25|6
1726809600000|2024-09-20 05:20:00|439.6|436.7|438.65|435.75|439.9|437|438.5|435.6|51
1726809900000|2024-09-20 05:25:00|438.55|435.65|438.95|436.05|439.4|436.5|438.5|435.6|54
1726810200000|2024-09-20 05:30:00|439|436.1|438.6|435.7|439.3|436.4|438.3|435.4|76
1726810500000|2024-09-20 05:35:00|438.45|435.55|438.3|435.4|438.55|435.65|437.85|434.95|63
1726810800000|2024-09-20 05:40:00|438.45|435.55|436.45|433.55|438.45|435.55|436.45|433.55|56
1726811100000|2024-09-20 05:45:00|436.35|433.45|437.15|434.25|437.4|434.5|436|433.1|50
1726811400000|2024-09-20 05:50:00|437.2|434.3|437.55|434.65|437.75|434.85|437.2|434.3|71
1726812000000|2024-09-20 06:00:00|438|435.1|438.5|435.6|438.6|435.7|437.85|434.95|65
1726812300000|2024-09-20 06:05:00|438.55|435.65|437.05|434.15|438.55|435.65|437.05|434.15|122
1726812600000|2024-09-20 06:10:00|437|434.1|436.45|433.55|437.5|434.6|436.15|433.25|150
1726812900000|2024-09-20 06:15:00|436.4|433.5|436.7|433.8|436.75|433.85|435.6|432.7|105
1726813200000|2024-09-20 06:20:00|436.65|433.75|436.9|434|436.95|434.05|436.4|433.5|41
1726813500000|2024-09-20 06:25:00|436.95|434.05|436.75|433.85|437.2|434.3|436.7|433.8|48
1726813800000|2024-09-20 06:30:00|436.7|433.8|437.8|434.9|437.85|434.95|436.5|433.6|67
1726814100000|2024-09-20 06:35:00|437.75|434.85|438.4|435.5|438.4|435.5|437.7|434.8|71
1726814400000|2024-09-20 06:40:00|438.45|435.55|438.85|435.95|439.15|436.25|438.3|435.4|75
1726814700000|2024-09-20 06:45:00|438.8|435.9|438.85|435.95|439.35|436.45|438.75|435.85|76
1726815000000|2024-09-20 06:50:00|438.95|436.05|439.5|436.6|439.8|436.9|438.95|436.05|56
1726815300000|2024-09-20 06:55:00|440.3|437.4|440.6|437.7|440.6|437.7|439.6|436.7|42
1726815600000|2024-09-20 07:00:00|440.55|437.65|440.1|437.2|440.6|437.7|439.7|436.8|48
1726815900000|2024-09-20 07:05:00|440.05|437.15|439.65|436.75|440.1|437.2|439.2|436.3|67
1726816200000|2024-09-20 07:10:00|439.6|436.7|439.5|436.6|440|437.1|438.9|436|95
1726816500000|2024-09-20 07:15:00|439.45|436.55|438.3|435.4|439.45|436.55|438.2|435.3|26
1726816800000|2024-09-20 07:20:00|437.1|434.2|436.7|433.8|437.1|434.2|436.7|433.8|6
1726817100000|2024-09-20 07:25:00|436.6|433.7|437.6|434.7|437.65|434.75|436.5|433.6|76
1726817400000|2024-09-20 07:30:00|437.7|434.8|438.3|435.4|438.4|435.5|437.6|434.7|49
1726818000000|2024-09-20 07:40:00|438.45|435.55|439.1|436.2|439.1|436.2|438.45|435.55|13
1726819200000|2024-09-20 08:00:00|439.75|436.85|440.3|437.4|440.9|438|439.75|436.85|26
1726819800000|2024-09-20 08:10:00|440|437.1|439.75|436.85|440.1|437.2|439.55|436.65|53
1726820100000|2024-09-20 08:15:00|439.8|436.9|439.15|436.25|439.85|436.95|439.1|436.2|18
1726820700000|2024-09-20 08:25:00|439|436.1|437.7|434.8|439|436.1|437.65|434.75|28
1726821000000|2024-09-20 08:30:00|437.75|434.85|437.4|434.5|438.4|435.5|437.4|434.5|73
1726821300000|2024-09-20 08:35:00|437.3|434.4|437.39|434.49|437.5|434.6|436.85|433.95|65
1726821900000|2024-09-20 08:45:00|438.49|435.59|439.9|437|440|437.1|438.49|435.59|34
1726822200000|2024-09-20 08:50:00|439.95|437.05|439.15|436.25|439.95|437.05|439.15|436.25|69
1726822500000|2024-09-20 08:55:00|439.1|436.2|439.15|436.25|439.5|436.6|438.9|436|30
1726822800000|2024-09-20 09:00:00|439.2|436.3|439.3|436.4|439.35|436.45|438.75|435.85|34
1726823100000|2024-09-20 09:05:00|439.35|436.45|439.5|436.6|439.8|436.9|439.06|436.16|48
1726823400000|2024-09-20 09:10:00|439.35|436.45|439.65|436.75|439.85|436.95|439.35|436.45|39
1726823700000|2024-09-20 09:15:00|439.7|436.8|440.1|437.2|440.15|437.25|439.6|436.7|45
1726824000000|2024-09-20 09:20:00|440.05|437.15|439.6|436.7|440.15|437.25|439.5|436.6|24
1726824300000|2024-09-20 09:25:00|439.65|436.75|440|437.1|440.2|437.3|439.65|436.75|19
1726824600000|2024-09-20 09:30:00|439.95|437.05|440.3|437.4|440.7|437.8|439.95|437.05|20
1726824900000|2024-09-20 09:35:00|439.95|437.05|439.1|436.2|439.95|437.05|439.1|436.2|12
1726825200000|2024-09-20 09:40:00|439.15|436.25|439.85|436.95|439.9|437|439|436.1|34
1726825500000|2024-09-20 09:45:00|439.75|436.85|439.6|436.7|439.75|436.85|439.05|436.15|26
1726825800000|2024-09-20 09:50:00|439.25|436.35|439.1|436.2|439.3|436.4|439.1|436.2|5
1726826100000|2024-09-20 09:55:00|439.15|436.25|438.4|435.5|439.15|436.25|438.4|435.5|45
1726826400000|2024-09-20 10:00:00|438.5|435.6|438.25|435.35|438.9|436|438.15|435.25|30
1726826700000|2024-09-20 10:05:00|438.3|435.4|437.9|435|438.3|435.4|437.8|434.9|12
1726827300000|2024-09-20 10:15:00|437.8|434.9|438.5|435.6|438.55|435.65|437.8|434.9|33
1726827600000|2024-09-20 10:20:00|438.6|435.7|438.7|435.8|438.7|435.8|438.5|435.6|14
1726827900000|2024-09-20 10:25:00|438.65|435.75|438.6|435.7|438.9|436|438.55|435.65|14
1726828200000|2024-09-20 10:30:00|438.55|435.65|438.6|435.7|438.65|435.75|438.55|435.65|4
1726828500000|2024-09-20 10:35:00|438.45|435.55|440.1|437.2|440.1|437.2|438.45|435.55|69
1726828800000|2024-09-20 10:40:00|440.05|437.15|440.25|437.35|440.3|437.4|439.9|437|20
1726829100000|2024-09-20 10:45:00|440.2|437.3|439.55|436.65|440.2|437.3|439.5|436.6|53
1726829400000|2024-09-20 10:50:00|439.65|436.75|439.45|436.55|439.8|436.9|439.45|436.55|15
1726829700000|2024-09-20 10:55:00|439.4|436.5|439.25|436.35|439.55|436.65|439.1|436.2|25
1726830000000|2024-09-20 11:00:00|439.15|436.25|439.15|436.25|439.5|436.6|439.1|436.2|56
1726830300000|2024-09-20 11:05:00|439.2|436.3|439.15|436.25|439.4|436.5|439|436.1|13
1726830600000|2024-09-20 11:10:00|438.6|435.7|437.65|434.75|438.6|435.7|437.65|434.75|9
1726830900000|2024-09-20 11:15:00|437.6|434.7|437.15|434.25|437.9|435|436.8|433.9|33
1726831500000|2024-09-20 11:25:00|436.3|433.4|435.9|433|436.35|433.45|435.5|432.6|38
1726831800000|2024-09-20 11:30:00|435.8|432.9|435.7|432.8|436.3|433.4|435.7|432.8|27
1726832100000|2024-09-20 11:35:00|433.5|430.6|433.7|430.8|433.75|430.85|433.4|430.5|29
1726832700000|2024-09-20 11:45:00|433.85|430.95|434.4|431.5|434.4|431.5|433.3|430.4|56
1726833000000|2024-09-20 11:50:00|434.55|431.65|434.85|431.95|435.4|432.5|434.45|431.55|54
1726833300000|2024-09-20 11:55:00|434.9|432|434.4|431.5|434.9|432|434.2|431.3|42
1726833600000|2024-09-20 12:00:00|434.25|431.35|434.8|431.9|435.05|432.15|434.15|431.25|87
1726833900000|2024-09-20 12:05:00|434.85|431.95|435.75|432.85|435.8|432.9|434.2|431.3|76
1726834200000|2024-09-20 12:10:00|435.7|432.8|434.95|432.05|435.7|432.8|434.2|431.3|69
1726834500000|2024-09-20 12:15:00|434.9|432|434.6|431.7|434.95|432.05|433.8|430.9|106
1726834800000|2024-09-20 12:20:00|434.55|431.65|434.8|431.9|434.95|432.05|433.85|430.95|46
1726835100000|2024-09-20 12:25:00|434.85|431.95|434.95|432.05|435|432.1|434.4|431.5|51
1726835400000|2024-09-20 12:30:00|434.9|432|435|432.1|435.1|432.2|434.1|431.2|63
1726835700000|2024-09-20 12:35:00|434.75|431.85|434.6|431.7|434.75|431.85|434.5|431.6|6
1726836000000|2024-09-20 12:40:00|434.55|431.65|435.75|432.85|435.8|432.9|434.5|431.6|52
1726836300000|2024-09-20 12:45:00|435.7|432.8|435.1|432.2|435.75|432.85|435.05|432.15|31
1726836900000|2024-09-20 12:55:00|434.3|431.4|434.35|431.45|434.4|431.5|433.8|430.9|19
1726837200000|2024-09-20 13:00:00|434.3|431.4|432.8|429.9|434.8|431.9|432.8|429.9|76
1726837500000|2024-09-20 13:05:00|432.75|429.85|432.2|429.3|432.75|429.85|432.2|429.3|27
1726837800000|2024-09-20 13:10:00|431.45|428.55|428.8|425.9|431.45|428.55|428.7|425.8|108
1726838100000|2024-09-20 13:15:00|428.7|425.8|430.7|427.8|430.95|428.05|427.8|424.9|177
1726838400000|2024-09-20 13:20:00|430.75|427.85|430.45|427.55|431.55|428.65|430.3|427.4|145
1726838700000|2024-09-20 13:25:00|430.5|427.6|430.05|427.15|431.05|428.15|430|427.1|151
1726839000000|2024-09-20 13:30:00|430.1|427.2|429.45|426.55|431.15|428.25|429.1|426.2|219
1726839300000|2024-09-20 13:35:00|430|427.1|430.35|427.45|430.65|427.75|430|427.1|12
1726839600000|2024-09-20 13:40:00|430.25|427.35|429.1|426.2|430.25|427.35|428.5|425.6|165
1726839900000|2024-09-20 13:45:00|429.15|426.25|429.05|426.15|429.4|426.5|429|426.1|26
1726840200000|2024-09-20 13:50:00|430|427.1|430.9|428|431.5|428.6|430|427.1|52
1726840500000|2024-09-20 13:55:00|430.95|428.05|430.7|427.8|431.6|428.7|430.5|427.6|51
1726840800000|2024-09-20 14:00:00|431|428.1|431.2|428.3|431.4|428.5|431|428.1|5
1726841100000|2024-09-20 14:05:00|431.15|428.25|430.7|427.8|431.6|428.7|430.45|427.55|91
1726841400000|2024-09-20 14:10:00|430.75|427.85|429.6|426.7|431|428.1|429.2|426.3|101
1726841700000|2024-09-20 14:15:00|429.65|426.75|430.8|427.9|430.8|427.9|429|426.1|157
1726842000000|2024-09-20 14:20:00|430.75|427.85|431.8|428.9|432|429.1|430.4|427.5|148
1726842300000|2024-09-20 14:25:00|431.7|428.8|432.1|429.2|432.1|429.2|431.3|428.4|83
1726842600000|2024-09-20 14:30:00|431.9|429|433.6|430.7|433.6|430.7|430.9|428|104
1726842900000|2024-09-20 14:35:00|433.5|430.6|433.35|430.45|434|431.1|432.35|429.45|148
1726843200000|2024-09-20 14:40:00|433.4|430.5|432.2|429.3|433.7|430.8|431.75|428.85|142
1726843800000|2024-09-20 14:50:00|432.1|429.2|431.55|428.65|432.6|429.7|430.9|428|126
1726844100000|2024-09-20 14:55:00|431.5|428.6|431.3|428.4|431.7|428.8|431|428.1|89
1726844400000|2024-09-20 15:00:00|431.25|428.35|429.75|426.85|432.2|429.3|429.33|426.43|176
1726844700000|2024-09-20 15:05:00|429.83|426.93|431.25|428.35|431.4|428.5|429.83|426.93|169
1726845000000|2024-09-20 15:10:00|431.35|428.45|430.45|427.55|431.55|428.65|430.45|427.55|82
1726845300000|2024-09-20 15:15:00|430.32|427.42|430.15|427.25|430.33|427.43|429.9|427|51
1726845600000|2024-09-20 15:20:00|430.2|427.3|430.4|427.5|430.75|427.85|430.2|427.3|54
1726845900000|2024-09-20 15:25:00|429.6|426.7|430.2|427.3|430.35|427.45|429.5|426.6|42
1726846200000|2024-09-20 15:30:00|430.15|427.25|430.4|427.5|430.75|427.85|430|427.1|103
1726846500000|2024-09-20 15:35:00|430.55|427.65|430.3|427.4|431.05|428.15|430.15|427.25|144
1726846800000|2024-09-20 15:40:00|430.85|427.95|431.4|428.5|431.4|428.5|430.85|427.95|7
1726847100000|2024-09-20 15:45:00|431.55|428.65|431.9|429|431.9|429|431.25|428.35|68
1726847400000|2024-09-20 15:50:00|432.6|429.7|432.45|429.55|432.65|429.75|432.1|429.2|74
1726847700000|2024-09-20 15:55:00|432.5|429.6|432.35|429.45|433.1|430.2|432.3|429.4|121
1726848000000|2024-09-20 16:00:00|432.45|429.55|432.4|429.5|433.05|430.15|432.25|429.35|142
1726848300000|2024-09-20 16:05:00|432.3|429.4|432.25|429.35|432.65|429.75|431.6|428.7|101
1726848600000|2024-09-20 16:10:00|432.2|429.3|431.75|428.85|432.75|429.85|431.3|428.4|129
1726848900000|2024-09-20 16:15:00|431.7|428.8|430.95|428.05|431.75|428.85|430.15|427.25|149
1726849200000|2024-09-20 16:20:00|431|428.1|431.65|428.75|431.65|428.75|430.1|427.2|146
1726849500000|2024-09-20 16:25:00|431.6|428.7|430.35|427.45|431.75|428.85|430.3|427.4|72
1726849800000|2024-09-20 16:30:00|430.3|427.4|429.4|426.5|430.4|427.5|429.15|426.25|92
1726850100000|2024-09-20 16:35:00|429.45|426.55|428.45|425.55|429.65|426.75|428.25|425.35|98
1726850400000|2024-09-20 16:40:00|428.4|425.5|429|426.1|429|426.1|428.2|425.3|61
1726850700000|2024-09-20 16:45:00|428.95|426.05|428.35|425.45|429|426.1|428.3|425.4|64
1726851000000|2024-09-20 16:50:00|428.3|425.4|428.8|425.9|428.8|425.9|428.3|425.4|16
1726851300000|2024-09-20 16:55:00|429.35|426.45|429.62|426.72|429.8|426.9|429.3|426.4|34
1726851600000|2024-09-20 17:00:00|429.27|426.37|428.55|425.65|429.27|426.37|428.4|425.5|12
1726851900000|2024-09-20 17:05:00|428.6|425.7|428.5|425.6|428.7|425.8|428.3|425.4|20
1726852200000|2024-09-20 17:10:00|427.4|424.5|427.95|425.05|427.95|425.05|427.35|424.45|74
1726852500000|2024-09-20 17:15:00|428|425.1|428.9|426|428.9|426|428|425.1|67
1726852800000|2024-09-20 17:20:00|429.05|426.15|427.53|424.63|429.15|426.25|427.5|424.6|64
1726853100000|2024-09-20 17:25:00|427.43|424.53|427.5|424.6|428.2|425.3|427.1|424.2|84
1726853400000|2024-09-20 17:30:00|427.55|424.65|427.8|424.9|428.1|425.2|427.25|424.35|69
1726853700000|2024-09-20 17:35:00|427.75|424.85|427.9|425|428.2|425.3|427.6|424.7|42
1726854000000|2024-09-20 17:40:00|427.95|425.05|428.1|425.2|428.1|425.2|427.55|424.65|26
1726854300000|2024-09-20 17:45:00|428.05|425.15|427.25|424.35|428.1|425.2|427.1|424.2|72
1726854600000|2024-09-20 17:50:00|427.2|424.3|428.1|425.2|428.3|425.4|427.2|424.3|60
1726854900000|2024-09-20 17:55:00|428.05|425.15|427.9|425|428.05|425.15|427.6|424.7|32
1726855200000|2024-09-20 18:00:00|427.6|424.7|427.2|424.3|427.6|424.7|427.1|424.2|38
1726855500000|2024-09-20 18:05:00|427.15|424.25|425.7|422.8|427.3|424.4|425.7|422.8|93
1726855800000|2024-09-20 18:10:00|425.5|422.6|426.65|423.75|427|424.1|425.35|422.45|109
1726856100000|2024-09-20 18:15:00|426.7|423.8|427.65|424.75|427.85|424.95|426.7|423.8|80
1726856400000|2024-09-20 18:20:00|427.6|424.7|427.5|424.6|427.75|424.85|427.15|424.25|84
1726857000000|2024-09-20 18:30:00|427.45|424.55|427.2|424.3|427.85|424.95|427.15|424.25|73
1726857300000|2024-09-20 18:35:00|427.25|424.35|427.2|424.3|427.55|424.65|426.8|423.9|77
1726857600000|2024-09-20 18:40:00|427.25|424.35|428.1|425.2|428.35|425.45|427.25|424.35|38
1726857900000|2024-09-20 18:45:00|428.15|425.25|428.4|425.5|428.6|425.7|428.1|425.2|64
1726858200000|2024-09-20 18:50:00|428.45|425.55|428.95|426.05|429.05|426.15|428.3|425.4|53
1726858500000|2024-09-20 18:55:00|428.9|426|429.5|426.6|429.65|426.75|428.8|425.9|52
1726858800000|2024-09-20 19:00:00|429.45|426.55|429.9|427|429.9|427|429.3|426.4|26
1726859100000|2024-09-20 19:05:00|429.3|426.4|429.15|426.25|429.35|426.45|428.7|425.8|41
1726859400000|2024-09-20 19:10:00|429.2|426.3|429.2|426.3|429.2|426.3|429.15|426.25|3
1726860000000|2024-09-20 19:20:00|429.95|427.05|429.9|427|430.4|427.5|429.65|426.75|70
1726860300000|2024-09-20 19:25:00|430.4|427.5|430.3|427.4|430.45|427.55|430.3|427.4|12
1726860600000|2024-09-20 19:30:00|430.25|427.35|430.4|427.5|430.4|427.5|430|427.1|64
1726860900000|2024-09-20 19:35:00|430.6|427.7|430.75|427.85|430.9|428|430.5|427.6|66
1726861200000|2024-09-20 19:40:00|430.72|427.82|430.7|427.8|430.85|427.95|430.45|427.55|60
1726861500000|2024-09-20 19:45:00|430.3|427.4|429.9|427|430.3|427.4|429.59|426.69|129
1726861800000|2024-09-20 19:50:00|429.95|427.05|429.65|426.75|430.15|427.25|429.3|426.4|135
1726862100000|2024-09-20 19:55:00|429.6|426.7|429.55|426.65|430|427.1|429.35|426.45|111
1726862400000|2024-09-20 20:00:00|429.6|426.7|430.66|427.76|430.8|427.9|429.6|426.7|116
1726862700000|2024-09-20 20:05:00|430.65|427.75|429.48|426.58|430.69|427.79|429.45|426.55|158
1726863000000|2024-09-20 20:10:00|429.46|426.56|429.66|426.76|429.87|426.97|429.33|426.43|123
1726863300000|2024-09-20 20:15:00|429.7|426.8|429.96|427.06|430.15|427.25|429.64|426.74|138
1726863600000|2024-09-20 20:20:00|429.99|427.09|430.53|427.63|430.54|427.64|429.86|426.96|95
1726863900000|2024-09-20 20:25:00|430.55|427.65|430.1|427.2|430.63|427.73|430.1|427.2|125
1726864200000|2024-09-20 20:30:00|430.13|427.23|429.5|426.6|430.35|427.45|429.45|426.55|110
1726864500000|2024-09-20 20:35:00|429.55|426.65|430.35|427.45|430.35|427.45|429.53|426.63|267
1726864800000|2024-09-20 20:40:00|430.33|427.43|430.68|427.78|430.75|427.85|430.33|427.43|440
1726865100000|2024-09-20 20:45:00|430.7|427.8|431.05|428.15|431.08|428.18|430.53|427.63|137
1726865400000|2024-09-20 20:50:00|431.07|428.17|430.8|427.9|431.07|428.17|430.73|427.83|141
1726865700000|2024-09-20 20:55:00|430.78|427.88|430.58|427.68|430.78|427.88|430.45|427.55|107
1726902000000|2024-09-21 07:00:00|433.78|430.88|434.13|431.23|434.46|431.56|433.78|430.88|123
1726902300000|2024-09-21 07:05:00|434.11|431.21|434.79|431.89|434.85|431.95|433.93|431.03|105
1726902600000|2024-09-21 07:10:00|434.77|431.87|434.88|431.98|434.95|432.05|434.43|431.53|148
1726902900000|2024-09-21 07:15:00|434.9|432|435.36|432.46|435.47|432.57|434.83|431.93|180
1726903200000|2024-09-21 07:20:00|435.35|432.45|435.16|432.26|435.65|432.75|435.14|432.24|130
1726903500000|2024-09-21 07:25:00|435.14|432.24|434.58|431.68|435.56|432.66|434.58|431.68|116
1726903800000|2024-09-21 07:30:00|434.62|431.72|434.33|431.43|434.62|431.72|434.08|431.18|115
1726904100000|2024-09-21 07:35:00|434.37|431.47|434.95|432.05|434.95|432.05|434.33|431.43|134
1726904400000|2024-09-21 07:40:00|434.92|432.02|434.89|431.99|435.08|432.18|434.75|431.85|89
1726904700000|2024-09-21 07:45:00|434.9|432|435.58|432.68|435.94|433.04|434.9|432|171
1726905000000|2024-09-21 07:50:00|435.55|432.65|435.83|432.93|435.96|433.06|435.53|432.63|88
1726905300000|2024-09-21 07:55:00|435.8|432.9|435.85|432.95|435.97|433.07|435.68|432.78|105
1726905600000|2024-09-21 08:00:00|435.88|432.98|435.63|432.73|436.35|433.45|435.5|432.6|182
1726905900000|2024-09-21 08:05:00|435.64|432.74|435.28|432.38|435.88|432.98|435.13|432.23|172
1726906200000|2024-09-21 08:10:00|435.26|432.36|435.53|432.63|435.66|432.76|435.25|432.35|97
1726906500000|2024-09-21 08:15:00|435.5|432.6|434.63|431.73|435.5|432.6|434.53|431.63|92
1726906800000|2024-09-21 08:20:00|434.65|431.75|434.72|431.82|435.05|432.15|434.5|431.6|113
1726907100000|2024-09-21 08:25:00|434.73|431.83|435.48|432.58|435.48|432.58|434.72|431.82|79
1726907400000|2024-09-21 08:30:00|435.45|432.55|435.14|432.24|435.75|432.85|435.03|432.13|100
1726907700000|2024-09-21 08:35:00|435.26|432.36|435.18|432.28|435.68|432.78|435.13|432.23|99
1726908000000|2024-09-21 08:40:00|435.13|432.23|435.53|432.63|436.03|433.13|435.13|432.23|98
1726908300000|2024-09-21 08:45:00|435.58|432.68|434.43|431.53|435.63|432.73|434.33|431.43|111
1726908600000|2024-09-21 08:50:00|434.38|431.48|434.29|431.39|434.49|431.59|434.13|431.23|105
1726908900000|2024-09-21 08:55:00|434.25|431.35|433.82|430.92|434.3|431.4|433.73|430.83|83
1726909200000|2024-09-21 09:00:00|433.81|430.91|434.14|431.24|434.18|431.28|433.37|430.47|168
1726909500000|2024-09-21 09:05:00|434.16|431.26|433.99|431.09|434.48|431.58|433.63|430.73|131
1726909800000|2024-09-21 09:10:00|433.97|431.07|434.62|431.72|434.66|431.76|433.97|431.07|85
1726910100000|2024-09-21 09:15:00|434.59|431.69|434.95|432.05|435.07|432.17|434.59|431.69|200
1726910400000|2024-09-21 09:20:00|434.98|432.08|435.13|432.23|435.28|432.38|434.98|432.08|117
1726910700000|2024-09-21 09:25:00|435.15|432.25|435.45|432.55|435.66|432.76|434.73|431.83|116
1726911000000|2024-09-21 09:30:00|435.57|432.67|435.46|432.56|435.82|432.92|435.28|432.38|164
1726911300000|2024-09-21 09:35:00|435.43|432.53|435.37|432.47|435.77|432.87|435.28|432.38|137
1726911600000|2024-09-21 09:40:00|435.33|432.43|435.19|432.29|435.59|432.69|435.03|432.13|170
1726911900000|2024-09-21 09:45:00|435.28|432.38|435.24|432.34|435.49|432.59|434.94|432.04|179
1726912200000|2024-09-21 09:50:00|435.21|432.31|435.3|432.4|435.4|432.5|434.98|432.08|110
1726912500000|2024-09-21 09:55:00|435.28|432.38|435.27|432.37|435.42|432.52|434.98|432.08|150
1726912800000|2024-09-21 10:00:00|435.23|432.33|434.88|431.98|435.6|432.7|434.78|431.88|94
1726913100000|2024-09-21 10:05:00|434.95|432.05|434.98|432.08|435.08|432.18|434.75|431.85|61
1726913400000|2024-09-21 10:10:00|434.95|432.05|435.42|432.52|435.46|432.56|434.83|431.93|90
1726913700000|2024-09-21 10:15:00|435.28|432.38|434.58|431.68|435.52|432.62|434.49|431.59|128
1726914000000|2024-09-21 10:20:00|434.53|431.63|434.33|431.43|434.55|431.65|434.05|431.15|73
1726914300000|2024-09-21 10:25:00|434.35|431.45|434.28|431.38|434.79|431.89|434.28|431.38|84
1726914600000|2024-09-21 10:30:00|434.23|431.33|433.88|430.98|434.23|431.33|433.8|430.9|76
1726914900000|2024-09-21 10:35:00|433.9|431|434.05|431.15|434.08|431.18|433.7|430.8|51
1726915200000|2024-09-21 10:40:00|434.08|431.18|434.03|431.13|434.25|431.35|434|431.1|84
1726915500000|2024-09-21 10:45:00|433.98|431.08|433.16|430.26|434.18|431.28|433.15|430.25|104
1726915800000|2024-09-21 10:50:00|433.18|430.28|432.88|429.98|433.58|430.68|432.87|429.97|161
1726916100000|2024-09-21 10:55:00|432.78|429.88|432.38|429.48|433.05|430.15|432.2|429.3|139
1726916400000|2024-09-21 11:00:00|432.33|429.43|432.64|429.74|432.65|429.75|432.05|429.15|77
1726916700000|2024-09-21 11:05:00|432.68|429.78|433.03|430.13|433.18|430.28|432.68|429.78|99
1726917000000|2024-09-21 11:10:00|433|430.1|432.85|429.95|433.18|430.28|432.65|429.75|216
1726917300000|2024-09-21 11:15:00|432.9|430|433.28|430.38|433.58|430.68|432.9|430|137
1726917600000|2024-09-21 11:20:00|433.23|430.33|433.35|430.45|433.59|430.69|433.13|430.23|168
1726917900000|2024-09-21 11:25:00|433.33|430.43|433.27|430.37|433.47|430.57|432.95|430.05|71
1726918200000|2024-09-21 11:30:00|433.2|430.3|432.98|430.08|433.55|430.65|432.88|429.98|118
1726918500000|2024-09-21 11:35:00|432.93|430.03|433.77|430.87|433.86|430.96|432.88|429.98|121
1726918800000|2024-09-21 11:40:00|433.78|430.88|434.39|431.49|434.42|431.52|433.77|430.87|130
1726919100000|2024-09-21 11:45:00|434.38|431.48|434.24|431.34|434.39|431.49|433.97|431.07|101
1726919400000|2024-09-21 11:50:00|434.26|431.36|434.73|431.83|434.73|431.83|434.23|431.33|97
1726919700000|2024-09-21 11:55:00|434.76|431.86|434.87|431.97|435.04|432.14|434.64|431.74|79
1726920000000|2024-09-21 12:00:00|434.84|431.94|435.1|432.2|435.22|432.32|434.73|431.83|130
1726920300000|2024-09-21 12:05:00|435.15|432.25|436.25|433.35|436.29|433.39|435.13|432.23|97
1726920600000|2024-09-21 12:10:00|436.22|433.32|435.96|433.06|436.6|433.7|435.68|432.78|188
1726920900000|2024-09-21 12:15:00|435.92|433.02|436.23|433.33|436.61|433.71|435.92|433.02|68
1726921200000|2024-09-21 12:20:00|436.18|433.28|436.38|433.48|436.38|433.48|435.83|432.93|64
1726921500000|2024-09-21 12:25:00|436.4|433.5|436.68|433.78|436.75|433.85|436.08|433.18|103
1726921800000|2024-09-21 12:30:00|436.63|433.73|437.65|434.75|437.65|434.75|436.58|433.68|98
1726922100000|2024-09-21 12:35:00|437.7|434.8|438.1|435.2|438.32|435.42|437.68|434.78|113
1726922400000|2024-09-21 12:40:00|438.08|435.18|438.58|435.68|438.63|435.73|437.98|435.08|117
1726922700000|2024-09-21 12:45:00|438.59|435.69|438.46|435.56|438.95|436.05|437.96|435.06|187
1726923000000|2024-09-21 12:50:00|438.23|435.33|438.27|435.37|438.74|435.84|438.16|435.26|178
1726923300000|2024-09-21 12:55:00|438.26|435.36|438.78|435.88|438.84|435.94|438.25|435.35|153
1726923600000|2024-09-21 13:00:00|438.72|435.82|439.37|436.47|439.8|436.9|438.64|435.74|280
1726923900000|2024-09-21 13:05:00|439.36|436.46|437.98|435.08|439.36|436.46|437.5|434.6|240
1726924200000|2024-09-21 13:10:00|438.03|435.13|437.59|434.69|438.08|435.18|437.27|434.37|103
1726924500000|2024-09-21 13:15:00|437.63|434.73|438.38|435.48|438.53|435.63|437.59|434.69|133
1726924800000|2024-09-21 13:20:00|438.43|435.53|439.5|436.6|439.5|436.6|438.43|435.53|198
1726925100000|2024-09-21 13:25:00|439.55|436.65|439.26|436.36|439.57|436.67|438.86|435.96|163
1726925400000|2024-09-21 13:30:00|439.25|436.35|439|436.1|439.34|436.44|438.69|435.79|246
1726925700000|2024-09-21 13:35:00|438.96|436.06|439.3|436.4|439.45|436.55|438.89|435.99|208
1726926000000|2024-09-21 13:40:00|439.23|436.33|439.4|436.5|439.78|436.88|439.18|436.28|213
1726926300000|2024-09-21 13:45:00|439.38|436.48|439.23|436.33|439.65|436.75|438.75|435.85|257
1726926600000|2024-09-21 13:50:00|439.28|436.38|439.7|436.8|440.1|437.2|439.25|436.35|276
1726926900000|2024-09-21 13:55:00|439.75|436.85|439.07|436.17|439.8|436.9|438.73|435.83|227
1726927200000|2024-09-21 14:00:00|439.04|436.14|439.28|436.38|439.78|436.88|438.86|435.96|336
1726927500000|2024-09-21 14:05:00|439.27|436.37|439.67|436.77|440.16|437.26|438.98|436.08|322
1726927800000|2024-09-21 14:10:00|439.65|436.75|440.47|437.57|440.48|437.58|439.53|436.63|170
1726928100000|2024-09-21 14:15:00|440.46|437.56|440.96|438.06|441.04|438.14|440.1|437.2|166
1726928400000|2024-09-21 14:20:00|440.97|438.07|441.42|438.52|441.97|439.07|440.88|437.98|263
1726928700000|2024-09-21 14:25:00|441.47|438.57|441.43|438.53|441.89|438.99|440.98|438.08|253
1726929000000|2024-09-21 14:30:00|441.44|438.54|442.54|439.64|442.69|439.79|441.13|438.23|337
1726929300000|2024-09-21 14:35:00|442.58|439.68|442.79|439.89|443.3|440.4|442.3|439.4|279
1726929600000|2024-09-21 14:40:00|442.78|439.88|442.61|439.71|443.09|440.19|442.56|439.66|222
1726929900000|2024-09-21 14:45:00|442.62|439.72|442.31|439.41|442.93|440.03|442.08|439.18|295
1726930200000|2024-09-21 14:50:00|442.3|439.4|443.47|440.57|443.48|440.58|441.68|438.78|201
1726930500000|2024-09-21 14:55:00|443.55|440.65|444.72|441.82|444.72|441.82|442.95|440.05|205
1726930800000|2024-09-21 15:00:00|444.77|441.87|443.32|440.42|444.9|442|442.93|440.03|284
1726931100000|2024-09-21 15:05:00|443.3|440.4|442.31|439.41|443.3|440.4|441.72|438.82|339
1726931400000|2024-09-21 15:10:00|442.29|439.39|441.42|438.52|442.29|439.39|441.13|438.23|397
1726931700000|2024-09-21 15:15:00|441.43|438.53|441.88|438.98|441.88|438.98|440.68|437.78|274
1726932000000|2024-09-21 15:20:00|441.85|438.95|443.85|440.95|443.85|440.95|441.78|438.88|183
1726932300000|2024-09-21 15:25:00|443.9|441|444.54|441.64|444.79|441.89|443.88|440.98|177
1726932600000|2024-09-21 15:30:00|444.53|441.63|443.88|440.98|444.66|441.76|443.68|440.78|274
1726932900000|2024-09-21 15:35:00|443.93|441.03|444.26|441.36|444.38|441.48|443.88|440.98|202
1726933200000|2024-09-21 15:40:00|444.27|441.37|443.85|440.95|444.27|441.37|443.67|440.77|159
1726933500000|2024-09-21 15:45:00|444|441.1|443.27|440.37|444|441.1|443.25|440.35|266
1726933800000|2024-09-21 15:50:00|443.28|440.38|444.46|441.56|444.48|441.58|443.27|440.37|158
1726934100000|2024-09-21 15:55:00|444.47|441.57|443.98|441.08|444.7|441.8|443.92|441.02|172
1726934400000|2024-09-21 16:00:00|444.03|441.13|444.74|441.84|444.86|441.96|443.93|441.03|176
1726934700000|2024-09-21 16:05:00|444.73|441.83|444.82|441.92|444.85|441.95|444.73|441.83|40
1726935000000|2024-09-21 16:10:00|445.46|442.56|446.05|443.15|446.09|443.19|445.44|442.54|176
1726935300000|2024-09-21 16:15:00|446.1|443.2|445.88|442.98|446.54|443.64|445.35|442.45|254
1726935600000|2024-09-21 16:20:00|445.87|442.97|446.14|443.24|446.14|443.24|444.97|442.07|319
1726935900000|2024-09-21 16:25:00|446.15|443.25|445.58|442.68|446.63|443.73|445.4|442.5|226
1726936200000|2024-09-21 16:30:00|445.62|442.72|445.89|442.99|445.98|443.08|444.89|441.99|442
1726936500000|2024-09-21 16:35:00|445.91|443.01|445.37|442.47|446.14|443.24|445.13|442.23|349
1726936800000|2024-09-21 16:40:00|445.42|442.52|444.97|442.07|445.64|442.74|444.91|442.01|320
1726937100000|2024-09-21 16:45:00|444.98|442.08|444.65|441.75|445.24|442.34|444.48|441.58|264
1726937400000|2024-09-21 16:50:00|444.68|441.78|445.51|442.61|445.78|442.88|444.33|441.43|226
1726937700000|2024-09-21 16:55:00|445.54|442.64|445.28|442.38|445.78|442.88|444.88|441.98|180
1726938000000|2024-09-21 17:00:00|445.33|442.43|446.38|443.48|446.58|443.68|445.23|442.33|161
1726938300000|2024-09-21 17:05:00|446.34|443.44|445.69|442.79|446.34|443.44|445.47|442.57|249
1726938600000|2024-09-21 17:10:00|445.74|442.84|445.59|442.69|445.83|442.93|445.23|442.33|331
1726938900000|2024-09-21 17:15:00|445.63|442.73|445.69|442.79|446.07|443.17|445.44|442.54|422
1726939200000|2024-09-21 17:20:00|445.7|442.8|444.84|441.94|445.89|442.99|444.75|441.85|292
1726939500000|2024-09-21 17:25:00|444.89|441.99|443.98|441.08|444.98|442.08|443.28|440.38|136
1726939800000|2024-09-21 17:30:00|444|441.1|444.33|441.43|444.58|441.68|443.88|440.98|161
1726940100000|2024-09-21 17:35:00|444.38|441.48|444.08|441.18|444.95|442.05|443.93|441.03|164
1726940400000|2024-09-21 17:40:00|444.13|441.23|442.93|440.03|444.25|441.35|442.92|440.02|143
1726940700000|2024-09-21 17:45:00|442.91|440.01|443.2|440.3|443.2|440.3|442.58|439.68|180
1726941000000|2024-09-21 17:50:00|443.18|440.28|442.94|440.04|443.18|440.28|442.03|439.13|176
1726941300000|2024-09-21 17:55:00|442.89|439.99|442.73|439.83|442.95|440.05|441.95|439.05|157
1726941600000|2024-09-21 18:00:00|442.7|439.8|443.38|440.48|443.5|440.6|442.68|439.78|133
1726941900000|2024-09-21 18:05:00|443.4|440.5|443.55|440.65|443.55|440.65|442.99|440.09|213
1726942200000|2024-09-21 18:10:00|443.59|440.69|443.68|440.78|443.91|441.01|443.26|440.36|139
1726942500000|2024-09-21 18:15:00|443.7|440.8|443.88|440.98|444.05|441.15|443.5|440.6|53
1726942800000|2024-09-21 18:20:00|443.9|441|443.67|440.77|444.13|441.23|443.67|440.77|88
1726943100000|2024-09-21 18:25:00|443.68|440.78|443.52|440.62|443.69|440.79|443.2|440.3|108
1726943400000|2024-09-21 18:30:00|443.53|440.63|443.37|440.47|443.95|441.05|443.36|440.46|108
1726943700000|2024-09-21 18:35:00|443.38|440.48|443.31|440.41|443.64|440.74|443.13|440.23|185
1726944000000|2024-09-21 18:40:00|443.3|440.4|443.09|440.19|443.31|440.41|442.88|439.98|157
1726944300000|2024-09-21 18:45:00|443.07|440.17|443.02|440.12|443.19|440.29|442.61|439.71|115
1726944600000|2024-09-21 18:50:00|443.03|440.13|443.01|440.11|443.08|440.18|442.65|439.75|134
1726944900000|2024-09-21 18:55:00|443.02|440.12|442.92|440.02|443.29|440.39|442.91|440.01|87
1726945200000|2024-09-21 19:00:00|442.94|440.04|443.21|440.31|443.36|440.46|442.78|439.88|191
1726945500000|2024-09-21 19:05:00|443.25|440.35|443.4|440.5|443.58|440.68|442.75|439.85|124
1726945800000|2024-09-21 19:10:00|443.43|440.53|444.02|441.12|444.08|441.18|443.22|440.32|199
1726946100000|2024-09-21 19:15:00|444.07|441.17|443.38|440.48|444.09|441.19|442.83|439.93|240
1726946400000|2024-09-21 19:20:00|443.35|440.45|442.59|439.69|443.41|440.51|442.57|439.67|253
1726946700000|2024-09-21 19:25:00|442.67|439.77|442.75|439.85|442.81|439.91|442.35|439.45|148
1726947000000|2024-09-21 19:30:00|442.72|439.82|442.26|439.36|442.76|439.86|441.95|439.05|185
1726947300000|2024-09-21 19:35:00|442.25|439.35|442.98|440.08|442.99|440.09|442.17|439.27|145
1726947600000|2024-09-21 19:40:00|442.97|440.07|442.63|439.73|442.97|440.07|442.51|439.61|116
1726947900000|2024-09-21 19:45:00|442.62|439.72|442.63|439.73|442.84|439.94|442.46|439.56|181
1726948200000|2024-09-21 19:50:00|442.56|439.66|442.83|439.93|443.11|440.21|442.43|439.53|71
1726948500000|2024-09-21 19:55:00|442.85|439.95|443.72|440.82|443.77|440.87|442.75|439.85|77
1726948800000|2024-09-21 20:00:00|443.81|440.91|443.28|440.38|444.03|441.13|442.9|440|135
1726949100000|2024-09-21 20:05:00|443.25|440.35|444.02|441.12|444.09|441.19|443.13|440.23|200
1726949400000|2024-09-21 20:10:00|444.07|441.17|443.72|440.82|444.35|441.45|443.72|440.82|103
1726949700000|2024-09-21 20:15:00|443.86|440.96|444.33|441.43|444.62|441.72|443.86|440.96|104
1726950000000|2024-09-21 20:20:00|444.3|441.4|444.55|441.65|444.87|441.97|444.03|441.13|104
1726950300000|2024-09-21 20:25:00|444.5|441.6|444.5|441.6|444.87|441.97|444.17|441.27|180
1726950600000|2024-09-21 20:30:00|444.54|441.64|444.18|441.28|444.88|441.98|444.18|441.28|133
1726950900000|2024-09-21 20:35:00|444.13|441.23|443.92|441.02|444.15|441.25|443.59|440.69|125
1726951200000|2024-09-21 20:40:00|443.91|441.01|443.6|440.7|444.25|441.35|443.6|440.7|94
1726951500000|2024-09-21 20:45:00|443.58|440.68|443.83|440.93|443.88|440.98|443.5|440.6|93
1726951800000|2024-09-21 20:50:00|443.8|440.9|443.53|440.63|443.83|440.93|443.3|440.4|70
1726952100000|2024-09-21 20:55:00|443.55|440.65|443.08|440.18|443.6|440.7|443.05|440.15|36
1726952400000|2024-09-21 21:00:00|443.1|440.2|443.36|440.46|443.68|440.78|443.1|440.2|144
1726952700000|2024-09-21 21:05:00|443.37|440.47|442.86|439.96|443.43|440.53|442.84|439.94|164
1726953000000|2024-09-21 21:10:00|442.88|439.98|443.02|440.12|443.19|440.29|442.62|439.72|179
1726953300000|2024-09-21 21:15:00|443.03|440.13|443.46|440.56|443.56|440.66|442.78|439.88|201
1726953600000|2024-09-21 21:20:00|443.47|440.57|443.59|440.69|443.72|440.82|443.38|440.48|89
1726953900000|2024-09-21 21:25:00|443.6|440.7|443.56|440.66|443.79|440.89|443.53|440.63|106
1726954200000|2024-09-21 21:30:00|443.53|440.63|443.66|440.76|443.67|440.77|443.4|440.5|54
1726954500000|2024-09-21 21:35:00|443.64|440.74|443.63|440.73|443.72|440.82|443.55|440.65|16
1726954800000|2024-09-21 21:40:00|443.71|440.81|443.44|440.54|443.71|440.81|443.43|440.53|46
1726955100000|2024-09-21 21:45:00|443.42|440.52|443.42|440.52|443.43|440.53|443.3|440.4|31
1726955400000|2024-09-21 21:50:00|443.35|440.45|443.47|440.57|443.48|440.58|443.33|440.43|56
1726955700000|2024-09-21 21:55:00|443.5|440.6|443.93|441.03|444.19|441.29|443.5|440.6|107
1726956000000|2024-09-21 22:00:00|443.88|440.98|444.85|441.95|444.87|441.97|443.88|440.98|190
1726956300000|2024-09-21 22:05:00|444.9|442|445.1|442.2|445.12|442.22|444.53|441.63|102
1726956600000|2024-09-21 22:10:00|445.11|442.21|444.93|442.03|445.22|442.32|444.93|442.03|116
1726956900000|2024-09-21 22:15:00|444.95|442.05|444.56|441.66|444.98|442.08|444.23|441.33|111
1726957200000|2024-09-21 22:20:00|444.57|441.67|444.65|441.75|444.77|441.87|444.13|441.23|242
1726957500000|2024-09-21 22:25:00|444.64|441.74|444.88|441.98|445|442.1|444.53|441.63|129
1726957800000|2024-09-21 22:30:00|444.93|442.03|445.4|442.5|445.43|442.53|444.83|441.93|48
1726958100000|2024-09-21 22:35:00|445.43|442.53|445.78|442.88|446.03|443.13|445.4|442.5|82
1726958400000|2024-09-21 22:40:00|445.8|442.9|446.12|443.22|446.12|443.22|445.78|442.88|48
1726958700000|2024-09-21 22:45:00|446.2|443.3|447.11|444.21|447.45|444.55|446.2|443.3|165
1726959000000|2024-09-21 22:50:00|447.07|444.17|447.7|444.8|447.77|444.87|446.96|444.06|91
1726959300000|2024-09-21 22:55:00|447.71|444.81|447.13|444.23|447.72|444.82|447.05|444.15|58
1726959600000|2024-09-21 23:00:00|447.12|444.22|446.28|443.38|447.31|444.41|446.18|443.28|142
1726959900000|2024-09-21 23:05:00|446.3|443.4|446.65|443.75|446.68|443.78|446|443.1|63
1726960200000|2024-09-21 23:10:00|446.6|443.7|446.8|443.9|447.1|444.2|446.6|443.7|42
1726960500000|2024-09-21 23:15:00|446.92|444.02|447.88|444.98|447.91|445.01|446.88|443.98|157
1726960800000|2024-09-21 23:20:00|447.8|444.9|447.42|444.52|448.27|445.37|447.36|444.46|302
1726961100000|2024-09-21 23:25:00|447.44|444.54|447.45|444.55|447.78|444.88|447.37|444.47|72
1726961400000|2024-09-21 23:30:00|447.4|444.5|447.12|444.22|447.55|444.65|447|444.1|96
1726961700000|2024-09-21 23:35:00|447.16|444.26|447.88|444.98|447.99|445.09|447.16|444.26|218
1726962000000|2024-09-21 23:40:00|447.86|444.96|448.3|445.4|448.58|445.68|447.68|444.78|204
1726962300000|2024-09-21 23:45:00|448.38|445.48|449|446.1|449.29|446.39|448.02|445.12|437
1726962600000|2024-09-21 23:50:00|448.99|446.09|447.89|444.99|449.1|446.2|447.71|444.81|340
1726962900000|2024-09-21 23:55:00|447.91|445.01|447.66|444.76|448.11|445.21|447.66|444.76|146
1726963200000|2024-09-22 00:00:00|447.73|444.83|447.12|444.22|448.44|445.54|447.11|444.21|304
1726963500000|2024-09-22 00:05:00|447.14|444.24|449.52|446.62|449.56|446.66|446.82|443.92|442
1726963800000|2024-09-22 00:10:00|449.53|446.63|448.15|445.25|449.87|446.97|448|445.1|424
1726964100000|2024-09-22 00:15:00|448.11|445.21|447.73|444.83|448.92|446.02|447.08|444.18|328
1726964400000|2024-09-22 00:20:00|447.69|444.79|446.15|443.25|447.69|444.79|446.15|443.25|344
1726964700000|2024-09-22 00:25:00|446.14|443.24|446.07|443.17|446.77|443.87|445.84|442.94|333
1726965000000|2024-09-22 00:30:00|446.09|443.19|446.73|443.83|447.46|444.56|445.17|442.27|329
1726965300000|2024-09-22 00:35:00|446.78|443.88|445.78|442.88|446.79|443.89|445.5|442.6|241
1726965600000|2024-09-22 00:40:00|445.79|442.89|445.13|442.23|446.08|443.18|445.13|442.23|189
1726965900000|2024-09-22 00:45:00|445.15|442.25|445.72|442.82|445.99|443.09|445.15|442.25|184
1726966200000|2024-09-22 00:50:00|445.68|442.78|446.03|443.13|446.46|443.56|445.56|442.66|212
1726966500000|2024-09-22 00:55:00|446.02|443.12|446.36|443.46|446.48|443.58|445.93|443.03|94
1726966800000|2024-09-22 01:00:00|446.25|443.35|447.13|444.23|447.17|444.27|446.15|443.25|202
1726967100000|2024-09-22 01:05:00|447.21|444.31|447.23|444.33|447.49|444.59|446.63|443.73|181
1726967400000|2024-09-22 01:10:00|447.2|444.3|446.96|444.06|447.51|444.61|446.83|443.93|242
1726967700000|2024-09-22 01:15:00|446.88|443.98|446.57|443.67|446.88|443.98|445.5|442.6|248
1726968000000|2024-09-22 01:20:00|446.61|443.71|446.63|443.73|447.34|444.44|446.57|443.67|317
1726968300000|2024-09-22 01:25:00|446.65|443.75|445.86|442.96|446.8|443.9|445.83|442.93|212
1726968600000|2024-09-22 01:30:00|445.89|442.99|445.5|442.6|446.27|443.37|445.5|442.6|216
1726968900000|2024-09-22 01:35:00|445.49|442.59|446.19|443.29|446.28|443.38|445.22|442.32|248
1726969200000|2024-09-22 01:40:00|446.2|443.3|445.99|443.09|446.4|443.5|445.83|442.93|189
1726969500000|2024-09-22 01:45:00|446|443.1|445.76|442.86|446.22|443.32|445.45|442.55|160
1726969800000|2024-09-22 01:50:00|445.74|442.84|445.22|442.32|445.74|442.84|445.01|442.11|203
1726970100000|2024-09-22 01:55:00|445.1|442.2|444.38|441.48|445.14|442.24|444.34|441.44|148
1726970400000|2024-09-22 02:00:00|444.2|441.3|444|441.1|444.89|441.99|444|441.1|154
1726970700000|2024-09-22 02:05:00|444.03|441.13|443.27|440.37|444.5|441.6|443.02|440.12|215
1726971000000|2024-09-22 02:10:00|443.26|440.36|442.6|439.7|443.4|440.5|441.77|438.87|340
1726971300000|2024-09-22 02:15:00|442.61|439.71|441.87|438.97|443.49|440.59|441.83|438.93|330
1726971600000|2024-09-22 02:20:00|441.89|438.99|443|440.1|443.09|440.19|441.88|438.98|271
1726971900000|2024-09-22 02:25:00|442.9|440|443|440.1|443.59|440.69|442.37|439.47|176
1726972200000|2024-09-22 02:30:00|443.21|440.31|442.63|439.73|443.28|440.38|442.02|439.12|204
1726972500000|2024-09-22 02:35:00|442.6|439.7|442.18|439.28|442.63|439.73|442.03|439.13|179
1726972800000|2024-09-22 02:40:00|442.23|439.33|441.9|439|442.65|439.75|441.5|438.6|141
1726973100000|2024-09-22 02:45:00|441.93|439.03|440.98|438.08|442.03|439.13|440.75|437.85|142
1726973400000|2024-09-22 02:50:00|441|438.1|441.43|438.53|441.43|438.53|440.5|437.6|189
1726973700000|2024-09-22 02:55:00|441.45|438.55|442.13|439.23|442.27|439.37|441.43|438.53|106
1726974000000|2024-09-22 03:00:00|442.12|439.22|442.49|439.59|442.52|439.62|441.6|438.7|222
1726974300000|2024-09-22 03:05:00|442.5|439.6|443.27|440.37|443.42|440.52|442.03|439.13|266
1726974600000|2024-09-22 03:10:00|443.39|440.49|443.49|440.59|444.05|441.15|442.76|439.86|260
1726974900000|2024-09-22 03:15:00|443.56|440.66|443.43|440.53|443.67|440.77|443.1|440.2|268
1726975200000|2024-09-22 03:20:00|443.67|440.77|443.48|440.58|444.13|441.23|443.16|440.26|177
1726975500000|2024-09-22 03:25:00|443.47|440.57|443.12|440.22|443.6|440.7|442.75|439.85|221
1726975800000|2024-09-22 03:30:00|443.21|440.31|443.53|440.63|443.94|441.04|443.15|440.25|144
1726976100000|2024-09-22 03:35:00|443.57|440.67|442.57|439.67|443.58|440.68|442.18|439.28|178
1726976400000|2024-09-22 03:40:00|442.51|439.61|442.44|439.54|443.17|440.27|442.44|439.54|187
1726976700000|2024-09-22 03:45:00|442.45|439.55|442.32|439.42|442.46|439.56|441.93|439.03|190
1726977000000|2024-09-22 03:50:00|442.31|439.41|442.11|439.21|442.45|439.55|441.73|438.83|160
1726977300000|2024-09-22 03:55:00|442.16|439.26|442.26|439.36|442.48|439.58|442.11|439.21|84
1726977600000|2024-09-22 04:00:00|442.29|439.39|442.57|439.67|442.67|439.77|442|439.1|190
1726977900000|2024-09-22 04:05:00|442.54|439.64|443.24|440.34|443.36|440.46|442.54|439.64|173
1726978200000|2024-09-22 04:10:00|443.35|440.45|443|440.1|443.51|440.61|443|440.1|148
1726978500000|2024-09-22 04:15:00|442.94|440.04|442.84|439.94|443.57|440.67|442.78|439.88|151
1726978800000|2024-09-22 04:20:00|442.88|439.98|443.42|440.52|443.59|440.69|442.8|439.9|150
1726979100000|2024-09-22 04:25:00|443.41|440.51|443.55|440.65|443.55|440.65|443.1|440.2|114
1726979400000|2024-09-22 04:30:00|443.5|440.6|443.47|440.57|443.75|440.85|443.34|440.44|132
1726979700000|2024-09-22 04:35:00|443.44|440.54|443.36|440.46|443.47|440.57|442.8|439.9|192
1726980000000|2024-09-22 04:40:00|443.35|440.45|443.7|440.8|443.93|441.03|443.23|440.33|119
1726980300000|2024-09-22 04:45:00|443.68|440.78|443.82|440.92|443.98|441.08|443.65|440.75|94
1726980600000|2024-09-22 04:50:00|443.87|440.97|443.86|440.96|444.2|441.3|443.53|440.63|197
1726980900000|2024-09-22 04:55:00|443.87|440.97|443.14|440.24|443.88|440.98|443.03|440.13|157
1726981200000|2024-09-22 05:00:00|443.13|440.23|443.14|440.24|443.66|440.76|443.03|440.13|156
1726981500000|2024-09-22 05:05:00|443.15|440.25|441.86|438.96|443.17|440.27|441.86|438.96|275
1726981800000|2024-09-22 05:10:00|441.88|438.98|441.06|438.16|442.04|439.14|440.8|437.9|181
1726982100000|2024-09-22 05:15:00|441.01|438.11|440.2|437.3|441.28|438.38|439.97|437.07|364
1726982400000|2024-09-22 05:20:00|440.21|437.31|440.04|437.14|440.55|437.65|439.53|436.63|323
1726982700000|2024-09-22 05:25:00|440.03|437.13|440.33|437.43|440.62|437.72|439.73|436.83|228
1726983000000|2024-09-22 05:30:00|440.26|437.36|441.35|438.45|441.43|438.53|440.04|437.14|220
1726983300000|2024-09-22 05:35:00|441.3|438.4|441.9|439|442.17|439.27|441.14|438.24|217
1726983600000|2024-09-22 05:40:00|441.93|439.03|441.83|438.93|442.39|439.49|441.35|438.45|163
1726983900000|2024-09-22 05:45:00|441.85|438.95|441.25|438.35|441.9|439|441.02|438.12|286
1726984200000|2024-09-22 05:50:00|441.19|438.29|440.74|437.84|441.27|438.37|440.7|437.8|116
1726984500000|2024-09-22 05:55:00|440.76|437.86|440.66|437.76|440.85|437.95|440.5|437.6|137
1726984800000|2024-09-22 06:00:00|440.61|437.71|441.75|438.85|441.95|439.05|440.48|437.58|231
1726985100000|2024-09-22 06:05:00|441.78|438.88|441.45|438.55|442.26|439.36|441.45|438.55|124
1726985400000|2024-09-22 06:10:00|441.43|438.53|441.15|438.25|441.45|438.55|441.08|438.18|53
1726985700000|2024-09-22 06:15:00|441.16|438.26|441.97|439.07|441.97|439.07|440.75|437.85|158
1726986000000|2024-09-22 06:20:00|441.98|439.08|441.6|438.7|441.98|439.08|441.31|438.41|89
1726986300000|2024-09-22 06:25:00|441.58|438.68|441.85|438.95|441.99|439.09|441.43|438.53|82
1726986600000|2024-09-22 06:30:00|441.6|438.7|440.5|437.6|441.87|438.97|440.5|437.6|157
1726986900000|2024-09-22 06:35:00|440.55|437.65|440.25|437.35|440.6|437.7|439.63|436.73|90
1726987200000|2024-09-22 06:40:00|440.3|437.4|440.25|437.35|440.46|437.56|439.9|437|174
1726987500000|2024-09-22 06:45:00|440.28|437.38|439.1|436.2|440.28|437.38|438.93|436.03|79
1726987800000|2024-09-22 06:50:00|439.08|436.18|438.95|436.05|439.44|436.54|438.95|436.05|126
1726988100000|2024-09-22 06:55:00|438.9|436|439.2|436.3|439.2|436.3|438.5|435.6|37
1726988400000|2024-09-22 07:00:00|439.25|436.35|438.05|435.15|440.19|437.29|437.73|434.83|206
1726988700000|2024-09-22 07:05:00|438.08|435.18|437.9|435|438.25|435.35|437.83|434.93|79
1726989000000|2024-09-22 07:10:00|437.98|435.08|438.75|435.85|439.17|436.27|437.95|435.05|77
1726989300000|2024-09-22 07:15:00|438.8|435.9|437.6|434.7|438.85|435.95|437.4|434.5|148
1726989600000|2024-09-22 07:20:00|437.58|434.68|438.73|435.83|438.75|435.85|437.25|434.35|130
1726989900000|2024-09-22 07:25:00|438.78|435.88|438.9|436|439.03|436.13|438.58|435.68|179
1726990200000|2024-09-22 07:30:00|438.85|435.95|438.5|435.6|438.85|435.95|438.18|435.28|217
1726990500000|2024-09-22 07:35:00|438.49|435.59|438.31|435.41|438.5|435.6|437.86|434.96|120
1726990800000|2024-09-22 07:40:00|438.3|435.4|438.83|435.93|438.94|436.04|438.3|435.4|90
1726991100000|2024-09-22 07:45:00|438.8|435.9|438.9|436|439.06|436.16|438.38|435.48|108
1726991400000|2024-09-22 07:50:00|438.94|436.04|439.15|436.25|439.27|436.37|438.88|435.98|87
1726991700000|2024-09-22 07:55:00|439.14|436.24|439.34|436.44|439.36|436.46|438.9|436|108
1726992000000|2024-09-22 08:00:00|439.36|436.46|439.49|436.59|439.91|437.01|439.06|436.16|229
1726992300000|2024-09-22 08:05:00|439.48|436.58|439.8|436.9|439.8|436.9|439.25|436.35|70
1726992600000|2024-09-22 08:10:00|439.85|436.95|440.37|437.47|440.69|437.79|439.85|436.95|129
1726992900000|2024-09-22 08:15:00|440.36|437.46|440.55|437.65|440.67|437.77|440.35|437.45|64
1726993200000|2024-09-22 08:20:00|440.63|437.73|440.78|437.88|440.89|437.99|440.5|437.6|62
1726993500000|2024-09-22 08:25:00|440.81|437.91|440.91|438.01|440.91|438.01|440.28|437.38|132
1726993800000|2024-09-22 08:30:00|440.92|438.02|440.31|437.41|440.99|438.09|440.05|437.15|85
1726994100000|2024-09-22 08:35:00|440.22|437.32|440.9|438|441.09|438.19|440.08|437.18|157
1726994400000|2024-09-22 08:40:00|440.88|437.98|441.02|438.12|441.07|438.17|440.65|437.75|88
1726994700000|2024-09-22 08:45:00|440.96|438.06|441.26|438.36|441.48|438.58|440.84|437.94|125
1726995000000|2024-09-22 08:50:00|441.24|438.34|441.95|439.05|441.98|439.08|441.18|438.28|114
1726995300000|2024-09-22 08:55:00|441.98|439.08|442.3|439.4|442.58|439.68|441.9|439|73
1726995600000|2024-09-22 09:00:00|442.15|439.25|441.88|438.98|442.35|439.45|441.7|438.8|118
1726995900000|2024-09-22 09:05:00|441.85|438.95|441.56|438.66|442.08|439.18|441.44|438.54|224
1726996200000|2024-09-22 09:10:00|441.57|438.67|441.58|438.68|441.79|438.89|441.25|438.35|208
1726996500000|2024-09-22 09:15:00|441.56|438.66|440.49|437.59|441.75|438.85|440.39|437.49|198
1726996800000|2024-09-22 09:20:00|440.47|437.57|439.23|436.33|440.71|437.81|439.2|436.3|157
1726997100000|2024-09-22 09:25:00|439.28|436.38|438.78|435.88|439.33|436.43|438.6|435.7|179
1726997400000|2024-09-22 09:30:00|438.63|435.73|439.71|436.81|439.75|436.85|438.28|435.38|184
1726997700000|2024-09-22 09:35:00|439.7|436.8|439.72|436.82|440.41|437.51|439.18|436.28|205
1726998000000|2024-09-22 09:40:00|439.66|436.76|437.78|434.88|439.82|436.92|437.78|434.88|322
1726998300000|2024-09-22 09:45:00|437.81|434.91|437.75|434.85|438.25|435.35|437.35|434.45|231
1726998600000|2024-09-22 09:50:00|437.73|434.83|438.52|435.62|439.1|436.2|437.63|434.73|284
1726998900000|2024-09-22 09:55:00|438.54|435.64|438.43|435.53|438.8|435.9|438.21|435.31|242
1726999200000|2024-09-22 10:00:00|438.36|435.46|438.52|435.62|438.87|435.97|438.18|435.28|191
1726999500000|2024-09-22 10:05:00|438.55|435.65|438.46|435.56|439.16|436.26|438.18|435.28|121
1726999800000|2024-09-22 10:10:00|438.47|435.57|438.28|435.38|438.71|435.81|438.23|435.33|128
1727000100000|2024-09-22 10:15:00|438.52|435.62|438.46|435.56|439.01|436.11|438.41|435.51|145
1727000400000|2024-09-22 10:20:00|438.48|435.58|437.79|434.89|438.6|435.7|437.71|434.81|189
1727000700000|2024-09-22 10:25:00|437.8|434.9|437.99|435.09|438.34|435.44|437.78|434.88|173
1727001000000|2024-09-22 10:30:00|438|435.1|436.75|433.85|438|435.1|436.59|433.69|194
1727001300000|2024-09-22 10:35:00|436.76|433.86|435.93|433.03|437.24|434.34|435.9|433|206
1727001600000|2024-09-22 10:40:00|435.95|433.05|436.05|433.15|436.14|433.24|435.14|432.24|303
1727001900000|2024-09-22 10:45:00|436.03|433.13|435.83|432.93|436.06|433.16|434.7|431.8|237
1727002200000|2024-09-22 10:50:00|435.82|432.92|436.03|433.13|436.03|433.13|435.5|432.6|204
1727002500000|2024-09-22 10:55:00|436.04|433.14|435.94|433.04|436.06|433.16|435.6|432.7|143
1727002800000|2024-09-22 11:00:00|435.96|433.06|436.15|433.25|437.14|434.24|435.65|432.75|278
1727003100000|2024-09-22 11:05:00|436.05|433.15|435.33|432.43|436.19|433.29|435.18|432.28|216
1727003400000|2024-09-22 11:10:00|435.3|432.4|435.33|432.43|435.93|433.03|435.18|432.28|155
1727003700000|2024-09-22 11:15:00|435.13|432.23|435.53|432.63|435.78|432.88|434.25|431.35|280
1727004000000|2024-09-22 11:20:00|435.43|432.53|436.49|433.59|436.88|433.98|435.33|432.43|262
1727004300000|2024-09-22 11:25:00|436.48|433.58|436.62|433.72|436.9|434|436.48|433.58|178
1727004600000|2024-09-22 11:30:00|436.61|433.71|436.67|433.77|437.4|434.5|436.4|433.5|189
1727004900000|2024-09-22 11:35:00|436.66|433.76|436.9|434|437.13|434.23|436.43|433.53|180
1727005200000|2024-09-22 11:40:00|436.85|433.95|436.73|433.83|437.22|434.32|436.58|433.68|105
1727005500000|2024-09-22 11:45:00|436.75|433.85|437.15|434.25|437.2|434.3|436.7|433.8|209
1727005800000|2024-09-22 11:50:00|437.13|434.23|436.77|433.87|437.13|434.23|436.63|433.73|171
1727006100000|2024-09-22 11:55:00|436.71|433.81|436.33|433.43|436.8|433.9|436.28|433.38|74
1727006400000|2024-09-22 12:00:00|436.28|433.38|436.88|433.98|436.93|434.03|436.28|433.38|81
1727006700000|2024-09-22 12:05:00|436.83|433.93|437.29|434.39|437.41|434.51|436.61|433.71|122
1727007000000|2024-09-22 12:10:00|437.3|434.4|437.6|434.7|437.6|434.7|436.85|433.95|57
1727007300000|2024-09-22 12:15:00|437.75|434.85|437.62|434.72|438.18|435.28|437.5|434.6|126
1727007600000|2024-09-22 12:20:00|437.53|434.63|438.13|435.23|438.13|435.23|437.11|434.21|143
1727007900000|2024-09-22 12:25:00|438.1|435.2|437.44|434.54|438.15|435.25|437.35|434.45|58
1727008200000|2024-09-22 12:30:00|437.39|434.49|438.22|435.32|438.42|435.52|437.22|434.32|189
1727008500000|2024-09-22 12:35:00|438.21|435.31|436.93|434.03|438.23|435.33|436.92|434.02|127
1727008800000|2024-09-22 12:40:00|436.96|434.06|436.99|434.09|437.24|434.34|436.55|433.65|153
1727009100000|2024-09-22 12:45:00|437|434.1|437.88|434.98|438.17|435.27|436.84|433.94|156
1727009400000|2024-09-22 12:50:00|437.98|435.08|438.67|435.77|438.72|435.82|437.83|434.93|123
1727009700000|2024-09-22 12:55:00|438.66|435.76|438.79|435.89|438.96|436.06|438.35|435.45|136
1727010000000|2024-09-22 13:00:00|438.74|435.84|438.66|435.76|438.84|435.94|438.13|435.23|209
1727010300000|2024-09-22 13:05:00|438.64|435.74|437.83|434.93|438.66|435.76|437.8|434.9|107
1727010600000|2024-09-22 13:10:00|437.8|434.9|438.7|435.8|438.79|435.89|437.63|434.73|183
1727010900000|2024-09-22 13:15:00|438.71|435.81|438.46|435.56|438.94|436.04|438.25|435.35|171
1727011200000|2024-09-22 13:20:00|438.49|435.59|436.74|433.84|438.49|435.59|436.74|433.84|222
1727011500000|2024-09-22 13:25:00|436.75|433.85|436.73|433.83|437.3|434.4|436.73|433.83|157
1727011800000|2024-09-22 13:30:00|436.94|434.04|435.66|432.76|436.97|434.07|435.62|432.72|231
1727012100000|2024-09-22 13:35:00|435.65|432.75|434|431.1|435.65|432.75|433.85|430.95|249
1727012400000|2024-09-22 13:40:00|433.98|431.08|434.8|431.9|434.94|432.04|433.98|431.08|255
1727012700000|2024-09-22 13:45:00|434.78|431.88|434.25|431.35|434.78|431.88|433.1|430.2|252
1727013000000|2024-09-22 13:50:00|434.35|431.45|434.08|431.18|434.72|431.82|434.08|431.18|240
1727013300000|2024-09-22 13:55:00|434.13|431.23|434.41|431.51|434.95|432.05|434.13|431.23|211
1727013600000|2024-09-22 14:00:00|434.38|431.48|433.54|430.64|434.91|432.01|433.5|430.6|328
1727013900000|2024-09-22 14:05:00|433.5|430.6|433.98|431.08|434.2|431.3|433.4|430.5|309
1727014200000|2024-09-22 14:10:00|433.99|431.09|435.99|433.09|435.99|433.09|433.95|431.05|434
1727014500000|2024-09-22 14:15:00|435.83|432.93|435.47|432.57|436.31|433.41|435.32|432.42|277
1727014800000|2024-09-22 14:20:00|435.46|432.56|434.19|431.29|435.5|432.6|433.88|430.98|237
1727015100000|2024-09-22 14:25:00|434.18|431.28|433.61|430.71|434.36|431.46|433.23|430.33|189
1727015400000|2024-09-22 14:30:00|433.59|430.69|433.97|431.07|434.23|431.33|432.54|429.64|471
1727015700000|2024-09-22 14:35:00|434.03|431.13|434.17|431.27|434.51|431.61|433.61|430.71|352
1727016000000|2024-09-22 14:40:00|434.2|431.3|433.58|430.68|434.2|431.3|432.28|429.38|427
1727016300000|2024-09-22 14:45:00|433.51|430.61|433.6|430.7|434.15|431.25|433.42|430.52|261
1727016600000|2024-09-22 14:50:00|433.55|430.65|433.57|430.67|433.88|430.98|432.78|429.88|235
1727016900000|2024-09-22 14:55:00|433.58|430.68|433.78|430.88|433.8|430.9|433.18|430.28|219
1727017200000|2024-09-22 15:00:00|433.75|430.85|434.68|431.78|434.68|431.78|433.63|430.73|191
1727017500000|2024-09-22 15:05:00|434.65|431.75|433.48|430.58|434.78|431.88|433.48|430.58|229
1727017800000|2024-09-22 15:10:00|433.5|430.6|433.1|430.2|433.56|430.66|432.53|429.63|249
1727018100000|2024-09-22 15:15:00|433.08|430.18|434.45|431.55|434.45|431.55|433.08|430.18|152
1727018400000|2024-09-22 15:20:00|434.4|431.5|434.68|431.78|434.77|431.87|434.03|431.13|197
1727018700000|2024-09-22 15:25:00|434.69|431.79|434.13|431.23|434.69|431.79|434.09|431.19|115
1727019000000|2024-09-22 15:30:00|434.15|431.25|434.78|431.88|434.94|432.04|433.93|431.03|154
1727019300000|2024-09-22 15:35:00|434.79|431.89|434.65|431.75|434.87|431.97|434.29|431.39|160
1727019600000|2024-09-22 15:40:00|434.64|431.74|434.21|431.31|434.68|431.78|433.93|431.03|176
1727019900000|2024-09-22 15:45:00|434.24|431.34|434.33|431.43|434.76|431.86|434.03|431.13|135
1727020200000|2024-09-22 15:50:00|434.38|431.48|434.43|431.53|434.58|431.68|433.3|430.4|153
1727020500000|2024-09-22 15:55:00|434.47|431.57|434.05|431.15|434.71|431.81|434.04|431.14|178
1727020800000|2024-09-22 16:00:00|434.02|431.12|432.88|429.98|434.11|431.21|432.88|429.98|239
1727021100000|2024-09-22 16:05:00|432.85|429.95|431.64|428.74|433.13|430.23|431.51|428.61|249
1727021400000|2024-09-22 16:10:00|431.65|428.75|430.76|427.86|432.2|429.3|430.67|427.77|399
1727021700000|2024-09-22 16:15:00|430.7|427.8|431.2|428.3|431.43|428.53|429.76|426.86|499
1727022000000|2024-09-22 16:20:00|431.19|428.29|431.21|428.31|431.55|428.65|430.13|427.23|356
1727022300000|2024-09-22 16:25:00|431.27|428.37|432.73|429.83|433.14|430.24|430.69|427.79|345
1727022600000|2024-09-22 16:30:00|432.77|429.87|433.16|430.26|433.23|430.33|432.09|429.19|273
1727022900000|2024-09-22 16:35:00|433.2|430.3|433.84|430.94|433.91|431.01|433.02|430.12|225
1727023200000|2024-09-22 16:40:00|433.89|430.99|434.17|431.27|434.5|431.6|433.73|430.83|235
1727023500000|2024-09-22 16:45:00|434.21|431.31|434.25|431.35|434.54|431.64|433.93|431.03|260
1727023800000|2024-09-22 16:50:00|434.23|431.33|434.11|431.21|434.23|431.33|433.73|430.83|187
1727024100000|2024-09-22 16:55:00|434.12|431.22|433.81|430.91|434.36|431.46|433.6|430.7|159
1727024400000|2024-09-22 17:00:00|433.68|430.78|434.01|431.11|434.3|431.4|433.57|430.67|234
1727024700000|2024-09-22 17:05:00|434.02|431.12|434.21|431.31|434.51|431.61|433.72|430.82|237
1727025000000|2024-09-22 17:10:00|434.19|431.29|435.28|432.38|435.61|432.71|434.19|431.29|276
1727025300000|2024-09-22 17:15:00|435.33|432.43|435|432.1|435.55|432.65|434.65|431.75|170
1727025600000|2024-09-22 17:20:00|434.95|432.05|435.15|432.25|435.15|432.25|434.38|431.48|184
1727025900000|2024-09-22 17:25:00|435.2|432.3|435.73|432.83|435.74|432.84|435.13|432.23|195
1727026200000|2024-09-22 17:30:00|435.63|432.73|435.93|433.03|436|433.1|435.58|432.68|148
1727026500000|2024-09-22 17:35:00|435.95|433.05|436.3|433.4|436.81|433.91|435.85|432.95|202
1727026800000|2024-09-22 17:40:00|436.29|433.39|436.28|433.38|436.55|433.65|435.9|433|171
1727027100000|2024-09-22 17:45:00|436.25|433.35|436.43|433.53|436.65|433.75|436.03|433.13|143
1727027400000|2024-09-22 17:50:00|436.4|433.5|436.53|433.63|436.79|433.89|436.03|433.13|149
1727027700000|2024-09-22 17:55:00|436.5|433.6|436.83|433.93|436.86|433.96|436.05|433.15|129
1727028000000|2024-09-22 18:00:00|436.84|433.94|436.64|433.74|436.91|434.01|436.4|433.5|162
1727028300000|2024-09-22 18:05:00|436.53|433.63|436.09|433.19|436.53|433.63|436.02|433.12|156
1727028600000|2024-09-22 18:10:00|436.08|433.18|435.7|432.8|436.14|433.24|435.5|432.6|125
1727028900000|2024-09-22 18:15:00|435.73|432.83|435.03|432.13|435.78|432.88|434.5|431.6|196
1727029200000|2024-09-22 18:20:00|435.04|432.14|435.71|432.81|435.91|433.01|435.02|432.12|198
1727029500000|2024-09-22 18:25:00|435.7|432.8|435.03|432.13|435.7|432.8|434.84|431.94|112
1727029800000|2024-09-22 18:30:00|435.06|432.16|435.5|432.6|436.08|433.18|434.73|431.83|319
1727030100000|2024-09-22 18:35:00|435.49|432.59|435.33|432.43|436|433.1|435.33|432.43|135
1727030400000|2024-09-22 18:40:00|435.28|432.38|435.58|432.68|435.65|432.75|435.23|432.33|111
1727030700000|2024-09-22 18:45:00|435.59|432.69|435.73|432.83|435.93|433.03|435.35|432.45|136
1727031000000|2024-09-22 18:50:00|435.7|432.8|435.53|432.63|435.8|432.9|435.23|432.33|121
1727031300000|2024-09-22 18:55:00|435.58|432.68|434.98|432.08|435.63|432.73|434.93|432.03|144
1727031600000|2024-09-22 19:00:00|434.99|432.09|434.69|431.79|435.26|432.36|434.68|431.78|114
1727031900000|2024-09-22 19:05:00|434.7|431.8|434.18|431.28|434.86|431.96|434.18|431.28|153
1727032200000|2024-09-22 19:10:00|434.19|431.29|434.21|431.31|434.41|431.51|434.05|431.15|176
1727032500000|2024-09-22 19:15:00|434.14|431.24|433.79|430.89|434.6|431.7|433.75|430.85|204
1727032800000|2024-09-22 19:20:00|433.89|430.99|432.94|430.04|433.9|431|432.94|430.04|175
1727033100000|2024-09-22 19:25:00|432.95|430.05|435.2|426.3|435.59|430.19|432.45|426.3|265
1727033400000|2024-09-22 19:30:00|435.25|426.35|436.51|427.61|437.11|428.21|435.25|426.35|286
1727033700000|2024-09-22 19:35:00|436.69|427.79|437|428.1|437.1|428.2|436.36|427.46|182
1727034000000|2024-09-22 19:40:00|436.99|428.09|437|428.1|437.1|428.2|436.6|427.7|152
1727034300000|2024-09-22 19:45:00|437.01|428.11|436.73|427.83|437.01|428.11|436.7|427.8|118
1727034600000|2024-09-22 19:50:00|436.68|427.78|437.78|428.88|437.9|429|436.5|427.6|75
1727034900000|2024-09-22 19:55:00|437.8|428.9|438.63|429.73|439.41|430.51|437.78|428.88|333
1727035200000|2024-09-22 20:00:00|438.68|429.78|438.73|429.83|439.3|430.4|438.23|429.33|173
1727035500000|2024-09-22 20:05:00|438.7|429.8|439.6|430.7|439.87|430.97|438.28|429.38|210
1727035800000|2024-09-22 20:10:00|439.63|430.73|439.75|430.85|439.75|430.85|439|430.1|165
1727036100000|2024-09-22 20:15:00|439.73|430.83|439.79|430.89|440.39|431.49|439.43|430.53|141
1727036400000|2024-09-22 20:20:00|439.82|430.92|439.93|431.03|440.2|431.3|439.79|430.89|132
1727036700000|2024-09-22 20:25:00|439.9|431|439.94|431.04|439.96|431.06|439.05|430.15|115
1727037000000|2024-09-22 20:30:00|439.87|430.97|439.08|430.18|439.88|430.98|439|430.1|98
1727037300000|2024-09-22 20:35:00|439.05|430.15|439.2|430.3|439.65|430.75|438.93|430.03|103
1727037600000|2024-09-22 20:40:00|439.18|430.28|438.33|429.43|439.18|430.28|438.28|429.38|76
1727037900000|2024-09-22 20:45:00|438.28|429.38|438.51|429.61|438.88|429.98|438.28|429.38|75
1727038200000|2024-09-22 20:50:00|438.5|429.6|438.4|429.5|438.86|429.96|438.28|429.38|84
1727038500000|2024-09-22 20:55:00|438.36|429.46|435.13|432.23|438.4|432.3|434.98|429.1|40
1727038800000|2024-09-22 21:00:00|435.18|432.28|435.8|432.9|435.8|432.9|435.15|432.25|15
1727039100000|2024-09-22 21:05:00|435.75|432.85|435.45|432.55|435.75|432.85|435.25|432.35|22
1727039400000|2024-09-22 21:10:00|435.5|432.6|435.7|432.8|435.75|432.85|435.5|432.6|14
1727039700000|2024-09-22 21:15:00|435.6|432.7|435.8|432.9|435.85|432.95|435.6|432.7|26
1727040000000|2024-09-22 21:20:00|435.85|432.95|435.9|433|436.1|433.2|435.85|432.95|12
1727040300000|2024-09-22 21:25:00|435.85|432.95|435.7|432.8|435.85|432.95|435.7|432.8|4
1727040600000|2024-09-22 21:30:00|435.6|432.7|435.55|432.65|435.6|432.7|435.55|432.65|2
1727040900000|2024-09-22 21:35:00|435.5|432.6|433|430.1|435.5|432.6|433|430.1|21
1727041200000|2024-09-22 21:40:00|433.1|430.2|433.3|430.4|433.4|430.5|433.1|430.2|7
1727041500000|2024-09-22 21:45:00|433.25|430.35|433.4|430.5|433.4|430.5|433.25|430.35|4
1727041800000|2024-09-22 21:50:00|433.6|430.7|433.55|430.65|433.85|430.95|433.55|430.65|12
1727042100000|2024-09-22 21:55:00|433.4|430.5|429.25|426.35|433.4|430.5|428.45|425.55|87
1727042400000|2024-09-22 22:00:00|429.3|426.4|426.6|423.7|429.7|426.8|425.1|422.2|293
1727042700000|2024-09-22 22:05:00|426.65|423.75|425.25|422.35|427|424.1|425.1|422.2|139
1727043000000|2024-09-22 22:10:00|425.3|422.4|427.1|424.2|427.5|424.6|425.2|422.3|132
1727043300000|2024-09-22 22:15:00|427|424.1|427.95|425.05|428.3|425.4|426.6|423.7|120
1727043600000|2024-09-22 22:20:00|428.05|425.15|428.7|425.8|428.8|425.9|427.4|424.5|129
1727043900000|2024-09-22 22:25:00|428.6|425.7|428.85|425.95|429.2|426.3|428.35|425.45|89
1727044200000|2024-09-22 22:30:00|428.9|426|430.65|427.75|431|428.1|428.9|426|110
1727044500000|2024-09-22 22:35:00|430.55|427.65|432.8|429.9|433.1|430.2|430.2|427.3|166
1727044800000|2024-09-22 22:40:00|432.85|429.95|432.85|429.95|435.25|432.35|432.55|429.65|350
1727045100000|2024-09-22 22:45:00|432.9|430|432.8|429.9|433.55|430.65|432.4|429.5|186
1727045400000|2024-09-22 22:50:00|432.85|429.95|434.15|431.25|434.3|431.4|432.4|429.5|148
1727045700000|2024-09-22 22:55:00|434|431.1|434.6|431.7|435.15|432.25|433.8|430.9|121
1727046000000|2024-09-22 23:00:00|434.7|431.8|434.5|431.6|435.4|432.5|434.25|431.35|165
1727046300000|2024-09-22 23:05:00|434.45|431.55|433.3|430.4|434.5|431.6|432.8|429.9|101
1727046600000|2024-09-22 23:10:00|433.35|430.45|433.5|430.6|433.7|430.8|433.35|430.45|10
1727046900000|2024-09-22 23:15:00|433.25|430.35|432.7|429.8|433.25|430.35|432.2|429.3|89
1727047200000|2024-09-22 23:20:00|432.6|429.7|432.55|429.65|433.25|430.35|432.5|429.6|60
1727047500000|2024-09-22 23:25:00|432.6|429.7|431.95|429.05|432.65|429.75|431.8|428.9|58
1727047800000|2024-09-22 23:30:00|432|429.1|431.4|428.5|432.1|429.2|431.2|428.3|83
1727048100000|2024-09-22 23:35:00|431.45|428.55|432.5|429.6|432.6|429.7|431.45|428.55|68
1727048400000|2024-09-22 23:40:00|432.55|429.65|433.05|430.15|433.3|430.4|432.5|429.6|41
1727048700000|2024-09-22 23:45:00|433.1|430.2|432.75|429.85|433.7|430.8|432.7|429.8|79
1727049000000|2024-09-22 23:50:00|432.7|429.8|432.85|429.95|433.25|430.35|432.6|429.7|56
1727049300000|2024-09-22 23:55:00|432.95|430.05|432.65|429.75|433.25|430.35|432.55|429.65|42
1727049600000|2024-09-23 00:00:00|432.5|429.6|432.75|429.85|432.95|430.05|432.5|429.6|15
1727049900000|2024-09-23 00:05:00|432.15|429.25|430.45|427.55|432.15|429.25|430.4|427.5|18
1727050200000|2024-09-23 00:10:00|429.6|426.7|427.7|424.8|429.6|426.7|427.7|424.8|17
1727050500000|2024-09-23 00:15:00|427.75|424.85|427.1|424.2|428|425.1|425|422.1|244
1727050800000|2024-09-23 00:20:00|427.15|424.25|430.05|427.15|430.4|427.5|426.7|423.8|219
1727051100000|2024-09-23 00:25:00|430.15|427.25|431.05|428.15|431.2|428.3|429.8|426.9|106
1727051400000|2024-09-23 00:30:00|431|428.1|431.75|428.85|432.6|429.7|430.15|427.25|183
1727051700000|2024-09-23 00:35:00|431.7|428.8|432.6|429.7|433|430.1|431.5|428.6|123
1727052000000|2024-09-23 00:40:00|432.55|429.65|432.7|429.8|432.85|429.95|432.05|429.15|105
1727052300000|2024-09-23 00:45:00|433.55|430.65|434.25|431.35|434.4|431.5|433.55|430.65|9
1727052600000|2024-09-23 00:50:00|434.3|431.4|435.7|432.8|435.95|433.05|434|431.1|167
1727052900000|2024-09-23 00:55:00|435.75|432.85|434.6|431.7|435.9|433|434.5|431.6|169
1727053200000|2024-09-23 01:00:00|434.65|431.75|434.9|432|435.05|432.15|433.85|430.95|132
1727053500000|2024-09-23 01:05:00|436.1|433.2|436.4|433.5|437.5|434.6|436.1|433.2|84
1727053800000|2024-09-23 01:10:00|436.45|433.55|436.6|433.7|437.15|434.25|435.5|432.6|171
1727054100000|2024-09-23 01:15:00|436.55|433.65|436.35|433.45|437|434.1|436|433.1|150
1727054400000|2024-09-23 01:20:00|436.3|433.4|436.3|433.4|437.6|434.7|436.3|433.4|100
1727054700000|2024-09-23 01:25:00|436.25|433.35|437|434.1|437.1|434.2|436|433.1|87
1727055000000|2024-09-23 01:30:00|437.05|434.15|438|435.1|438.15|435.25|437|434.1|73
1727055300000|2024-09-23 01:35:00|437.95|435.05|438.6|435.7|439|436.1|437.9|435|116
1727055600000|2024-09-23 01:40:00|438.65|435.75|438.2|435.3|439.15|436.25|437.9|435|77
1727055900000|2024-09-23 01:45:00|438.1|435.2|438.7|435.8|438.75|435.85|437.9|435|35
1727056200000|2024-09-23 01:50:00|438.75|435.85|438.4|435.5|439.1|436.2|438.4|435.5|65
1727056500000|2024-09-23 01:55:00|438.35|435.45|438.8|435.9|438.8|435.9|438.2|435.3|54
1727056800000|2024-09-23 02:00:00|438.85|435.95|438.65|435.75|439|436.1|438.25|435.35|47
1727057100000|2024-09-23 02:05:00|438.7|435.8|438.3|435.4|438.7|435.8|437.9|435|45
1727057400000|2024-09-23 02:10:00|438.25|435.35|438.8|435.9|439.1|436.2|438.1|435.2|103
1727057700000|2024-09-23 02:15:00|438.75|435.85|438.65|435.75|438.75|435.85|438.65|435.75|3
1727058300000|2024-09-23 02:25:00|437.3|434.4|435.75|432.85|437.3|434.4|435.7|432.8|15
1727058900000|2024-09-23 02:35:00|436.4|433.5|437.4|434.5|437.4|434.5|436.4|433.5|5
1727059200000|2024-09-23 02:40:00|437.7|434.8|437.6|434.7|437.75|434.85|437.6|434.7|9
1727059500000|2024-09-23 02:45:00|437.55|434.65|437.9|435|438.75|435.85|437.55|434.65|48
1727059800000|2024-09-23 02:50:00|437.95|435.05|437.85|434.95|437.95|435.05|437.4|434.5|28
1727060400000|2024-09-23 03:00:00|438.1|435.2|439.2|436.3|439.5|436.6|438|435.1|63
1727060700000|2024-09-23 03:05:00|439.3|436.4|441|438.1|441|438.1|439|436.1|54
1727061000000|2024-09-23 03:10:00|441.05|438.15|442.45|439.55|443|440.1|441.05|438.15|152
1727061300000|2024-09-23 03:15:00|442.4|439.5|444.1|441.2|444.1|441.2|442.25|439.35|162
1727061600000|2024-09-23 03:20:00|444.05|441.15|444.95|442.05|445.1|442.2|443.85|440.95|129
1727061900000|2024-09-23 03:25:00|444.85|441.95|445|442.1|445.8|442.9|444.7|441.8|113
1727062200000|2024-09-23 03:30:00|445.2|442.3|444.75|441.85|445.6|442.7|444|441.1|156
1727062500000|2024-09-23 03:35:00|444.7|441.8|443.8|440.9|444.85|441.95|443.4|440.5|149
1727062800000|2024-09-23 03:40:00|443.75|440.85|443.35|440.45|443.75|440.85|443.15|440.25|80
1727063100000|2024-09-23 03:45:00|443.3|440.4|442.3|439.4|443.35|440.45|441.85|438.95|106
1727063400000|2024-09-23 03:50:00|442.25|439.35|442.1|439.2|442.75|439.85|442.1|439.2|37
1727063700000|2024-09-23 03:55:00|442.15|439.25|441.3|438.4|442.2|439.3|441.2|438.3|33
1727064000000|2024-09-23 04:00:00|441.35|438.45|442.7|439.8|442.7|439.8|441.35|438.45|63
1727064300000|2024-09-23 04:05:00|442.5|439.6|442.2|439.3|442.5|439.6|441.85|438.95|46
1727064600000|2024-09-23 04:10:00|442.15|439.25|442.4|439.5|442.65|439.75|442.15|439.25|20
1727064900000|2024-09-23 04:15:00|442.45|439.55|441.15|438.25|442.5|439.6|441.15|438.25|34
1727065200000|2024-09-23 04:20:00|441.2|438.3|439.8|436.9|441.4|438.5|439.8|436.9|37
1727065500000|2024-09-23 04:25:00|439.85|436.95|438.75|435.85|439.9|437|438.75|435.85|34
1727065800000|2024-09-23 04:30:00|438.7|435.8|437.85|434.95|439.4|436.5|437.85|434.95|62
1727066100000|2024-09-23 04:35:00|437.9|435|439.05|436.15|439.05|436.15|437.9|435|55
1727066400000|2024-09-23 04:40:00|438.95|436.05|438.6|435.7|438.95|436.05|438.55|435.65|26
1727066700000|2024-09-23 04:45:00|438.45|435.55|437.5|434.6|438.45|435.55|437.4|434.5|9
1727067000000|2024-09-23 04:50:00|437.55|434.65|437.65|434.75|437.85|434.95|437.35|434.45|39
1727067300000|2024-09-23 04:55:00|437.7|434.8|438.25|435.35|438.25|435.35|437.65|434.75|25
1727067600000|2024-09-23 05:00:00|438.2|435.3|438.2|435.3|438.3|435.4|438.15|435.25|14
1727067900000|2024-09-23 05:05:00|437.95|435.05|437.9|435|438|435.1|437.9|435|4
1727068200000|2024-09-23 05:10:00|437.55|434.65|436.25|433.35|437.55|434.65|436.25|433.35|30
1727068500000|2024-09-23 05:15:00|436.3|433.4|437.45|434.55|437.5|434.6|436.3|433.4|34
1727068800000|2024-09-23 05:20:00|437.35|434.45|437.4|434.5|437.9|435|437.2|434.3|30
1727069100000|2024-09-23 05:25:00|437.45|434.55|437.5|434.6|437.7|434.8|437|434.1|40
1727069400000|2024-09-23 05:30:00|437.45|434.55|438.4|435.5|438.4|435.5|437.4|434.5|23
1727069700000|2024-09-23 05:35:00|438.45|435.55|440.2|437.3|440.2|437.3|438.45|435.55|31
1727070000000|2024-09-23 05:40:00|440.25|437.35|440.45|437.55|440.7|437.8|440.2|437.3|25
1727070300000|2024-09-23 05:45:00|440.5|437.6|439.8|436.9|440.6|437.7|439.65|436.75|43
1727070600000|2024-09-23 05:50:00|439.75|436.85|439.7|436.8|440.05|437.15|439.65|436.75|28
1727070900000|2024-09-23 05:55:00|439.8|436.9|439.4|436.5|439.8|436.9|438.85|435.95|27
1727071200000|2024-09-23 06:00:00|439.3|436.4|440.2|437.3|440.2|437.3|439.1|436.2|52
1727071500000|2024-09-23 06:05:00|440|437.1|439.1|436.2|440.05|437.15|438.7|435.8|60
1727071800000|2024-09-23 06:10:00|439|436.1|437.7|434.8|439|436.1|437.55|434.65|49
1727072100000|2024-09-23 06:15:00|437.6|434.7|438.9|436|439|436.1|437.6|434.7|22
1727072400000|2024-09-23 06:20:00|438.75|435.85|438.75|435.85|438.75|435.85|438.75|435.85|1
1727072700000|2024-09-23 06:25:00|438.6|435.7|438.95|436.05|438.95|436.05|437.95|435.05|34
1727073000000|2024-09-23 06:30:00|438.9|436|440.15|437.25|440.3|437.4|438.9|436|32
1727073300000|2024-09-23 06:35:00|440.1|437.2|440.35|437.45|440.4|437.5|440.1|437.2|34
1727073600000|2024-09-23 06:40:00|440.2|437.3|440.25|437.35|440.25|437.35|439.65|436.75|35
1727073900000|2024-09-23 06:45:00|440.8|437.9|442.5|439.6|442.9|440|440.8|437.9|31
1727074200000|2024-09-23 06:50:00|442.55|439.65|441.95|439.05|442.85|439.95|441.95|439.05|39
1727074500000|2024-09-23 06:55:00|442|439.1|442|439.1|442.7|439.8|441.75|438.85|40
1727074800000|2024-09-23 07:00:00|441.9|439|441.8|438.9|442.1|439.2|441.25|438.35|38
1727075100000|2024-09-23 07:05:00|442.3|439.4|440.6|437.7|442.5|439.6|440.6|437.7|44
1727076000000|2024-09-23 07:20:00|439.3|436.4|438.15|435.25|439.55|436.65|438.15|435.25|19
1727076300000|2024-09-23 07:25:00|438.2|435.3|438.5|435.6|438.85|435.95|438.15|435.25|35
1727076900000|2024-09-23 07:35:00|437.8|434.9|438.05|435.15|438.25|435.35|436.8|433.9|40
1727077200000|2024-09-23 07:40:00|438.1|435.2|437.8|434.9|438.2|435.3|437.6|434.7|23
1727077500000|2024-09-23 07:45:00|437.7|434.8|436.9|434|437.8|434.9|436.85|433.95|36
1727077800000|2024-09-23 07:50:00|436.85|433.95|437.55|434.65|437.6|434.7|436.8|433.9|35
1727078100000|2024-09-23 07:55:00|437.6|434.7|438.05|435.15|438.1|435.2|437.35|434.45|30
1727078400000|2024-09-23 08:00:00|438|435.1|436.85|433.95|438.3|435.4|436.85|433.95|46
1727078700000|2024-09-23 08:05:00|436.9|434|436.85|433.95|436.95|434.05|436.1|433.2|48
1727079000000|2024-09-23 08:10:00|436.8|433.9|436.1|433.2|436.85|433.95|435.9|433|42
1727079300000|2024-09-23 08:15:00|436|433.1|435.85|432.95|436|433.1|435.2|432.3|63
1727079600000|2024-09-23 08:20:00|435.9|433|436.55|433.65|437.4|434.5|435.9|433|53
1727079900000|2024-09-23 08:25:00|437.1|434.2|437.6|434.7|437.8|434.9|437.1|434.2|19
1727080200000|2024-09-23 08:30:00|437.55|434.65|436.5|433.6|437.9|435|436.5|433.6|39
1727080800000|2024-09-23 08:40:00|436.15|433.25|435.25|432.35|436.25|433.35|435.25|432.35|18
1727081100000|2024-09-23 08:45:00|435.2|432.3|435.65|432.75|435.65|432.75|434.95|432.05|45
1727081400000|2024-09-23 08:50:00|435.7|432.8|435.35|432.45|435.75|432.85|435.3|432.4|27
1727081700000|2024-09-23 08:55:00|435.4|432.5|436.3|433.4|436.5|433.6|435.4|432.5|35
1727082000000|2024-09-23 09:00:00|436.15|433.25|436.8|433.9|436.8|433.9|436.15|433.25|23
1727082300000|2024-09-23 09:05:00|436.7|433.8|436.4|433.5|437|434.1|436.3|433.4|36
1727082600000|2024-09-23 09:10:00|436.55|433.65|436.9|434|436.95|434.05|436.5|433.6|34
1727082900000|2024-09-23 09:15:00|436.95|434.05|436.95|434.05|437.2|434.3|436.6|433.7|42
1727083200000|2024-09-23 09:20:00|436.9|434|438.15|435.25|438.2|435.3|436.85|433.95|27
1727083500000|2024-09-23 09:25:00|438.1|435.2|438.45|435.55|438.5|435.6|438.1|435.2|32
1727083800000|2024-09-23 09:30:00|438.5|435.6|438.3|435.4|438.75|435.85|438.3|435.4|27
1727084400000|2024-09-23 09:40:00|438.1|435.2|438.15|435.25|438.25|435.35|437.75|434.85|31
1727084700000|2024-09-23 09:45:00|438.2|435.3|438.3|435.4|438.3|435.4|438.1|435.2|19
1727085000000|2024-09-23 09:50:00|438.25|435.35|439.3|436.4|439.6|436.7|438.1|435.2|28
1727085300000|2024-09-23 09:55:00|439.25|436.35|439.4|436.5|439.4|436.5|439.1|436.2|44
1727085600000|2024-09-23 10:00:00|439.5|436.6|439.5|436.6|439.65|436.75|439.4|436.5|24
1727085900000|2024-09-23 10:05:00|439.25|436.35|438.35|435.45|439.25|436.35|438.35|435.45|27
1727086200000|2024-09-23 10:10:00|438.4|435.5|436.6|433.7|438.5|435.6|436.6|433.7|25
1727086500000|2024-09-23 10:15:00|436.65|433.75|436.7|433.8|436.8|433.9|436.35|433.45|30
1727086800000|2024-09-23 10:20:00|436.75|433.85|437.15|434.25|437.3|434.4|436.75|433.85|27
1727087100000|2024-09-23 10:25:00|437.2|434.3|437.2|434.3|437.2|434.3|437|434.1|11
1727087400000|2024-09-23 10:30:00|437.25|434.35|437.45|434.55|437.6|434.7|437.25|434.35|12
1727087700000|2024-09-23 10:35:00|437.5|434.6|437.75|434.85|437.75|434.85|437.45|434.55|17
1727088000000|2024-09-23 10:40:00|437.7|434.8|437.75|434.85|437.85|434.95|437.55|434.65|18
1727088300000|2024-09-23 10:45:00|437.8|434.9|437.75|434.85|437.9|435|437.7|434.8|11
1727088600000|2024-09-23 10:50:00|437.8|434.9|438.9|436|438.9|436|437.75|434.85|17
1727088900000|2024-09-23 10:55:00|438.85|435.95|438.4|435.5|438.85|435.95|438.4|435.5|3
1727089200000|2024-09-23 11:00:00|438.45|435.55|438.35|435.45|438.75|435.85|438.3|435.4|19
1727089500000|2024-09-23 11:05:00|438.25|435.35|437.45|434.55|438.25|435.35|437.45|434.55|16
1727089800000|2024-09-23 11:10:00|437.35|434.45|436.3|433.4|437.4|434.5|436.3|433.4|33
1727090100000|2024-09-23 11:15:00|435.5|432.6|436|433.1|436.2|433.3|435.4|432.5|52
1727090400000|2024-09-23 11:20:00|436.1|433.2|437.25|434.35|437.5|434.6|436.1|433.2|55
1727090700000|2024-09-23 11:25:00|437.2|434.3|437|434.1|437.3|434.4|436.85|433.95|41
1727091000000|2024-09-23 11:30:00|437.05|434.15|437.25|434.35|437.6|434.7|436.95|434.05|47
1727091300000|2024-09-23 11:35:00|437.2|434.3|438.3|435.4|438.4|435.5|437.2|434.3|21
1727091600000|2024-09-23 11:40:00|438.25|435.35|439.2|436.3|439.3|436.4|438.2|435.3|30
1727091900000|2024-09-23 11:45:00|439.25|436.35|439.75|436.85|439.9|437|439.25|436.35|30
1727092200000|2024-09-23 11:50:00|439.65|436.75|438.65|435.75|439.65|436.75|438.65|435.75|22
1727092500000|2024-09-23 11:55:00|438.6|435.7|438.6|435.7|438.6|435.7|438.2|435.3|29
1727092800000|2024-09-23 12:00:00|438.5|435.6|438.9|436|438.9|436|438.1|435.2|36
1727093100000|2024-09-23 12:05:00|439|436.1|438.9|436|439.5|436.6|438.85|435.95|30
1727093400000|2024-09-23 12:10:00|438.85|435.95|437.7|434.8|439.1|436.2|437.5|434.6|28
1727093700000|2024-09-23 12:15:00|437.75|434.85|438.4|435.5|438.5|435.6|437.75|434.85|32
1727094000000|2024-09-23 12:20:00|438.35|435.45|439.7|436.8|439.7|436.8|438.25|435.35|37
1727094300000|2024-09-23 12:25:00|439.6|436.7|439.75|436.85|439.8|436.9|439.1|436.2|31
1727094600000|2024-09-23 12:30:00|439.7|436.8|439.35|436.45|440|437.1|439.3|436.4|34
1727094900000|2024-09-23 12:35:00|439.3|436.4|438.6|435.7|439.7|436.8|438.6|435.7|23
1727095200000|2024-09-23 12:40:00|438.55|435.65|437.9|435|438.55|435.65|437.85|434.95|22
1727095500000|2024-09-23 12:45:00|437.95|435.05|438.6|435.7|438.8|435.9|437.75|434.85|38
1727095800000|2024-09-23 12:50:00|437.7|434.8|437.15|434.25|437.7|434.8|436.45|433.55|25
1727096100000|2024-09-23 12:55:00|437.1|434.2|437.75|434.85|437.9|435|436.5|433.6|36
1727096400000|2024-09-23 13:00:00|437.7|434.8|438.05|435.15|438.15|435.25|437.45|434.55|32
1727096700000|2024-09-23 13:05:00|438.1|435.2|436.8|433.9|438.2|435.3|436.8|433.9|27
1727097000000|2024-09-23 13:10:00|436.85|433.95|436.95|434.05|437.4|434.5|436.85|433.95|29
1727097300000|2024-09-23 13:15:00|436.9|434|436.4|433.5|436.95|434.05|436.4|433.5|29
1727097600000|2024-09-23 13:20:00|436.85|433.95|437.3|434.4|437.65|434.75|436.85|433.95|19
1727097900000|2024-09-23 13:25:00|437.35|434.45|437.9|435|438.15|435.25|437.25|434.35|42
1727098200000|2024-09-23 13:30:00|437.85|434.95|437.9|435|438.25|435.35|436.65|433.75|82
1727098500000|2024-09-23 13:35:00|437.85|434.95|437.35|434.45|438.1|435.2|437.2|434.3|86
1727098800000|2024-09-23 13:40:00|437.2|434.3|437.65|434.75|437.7|434.8|437.2|434.3|10
1727099100000|2024-09-23 13:45:00|437.7|434.8|439|436.1|439|436.1|436.8|433.9|107
1727099400000|2024-09-23 13:50:00|439.05|436.15|437.8|434.9|439.2|436.3|437.8|434.9|86
1727099700000|2024-09-23 13:55:00|437.75|434.85|438.1|435.2|438.3|435.4|437.15|434.25|77
1727100000000|2024-09-23 14:00:00|438.15|435.25|438.65|435.75|439|436.1|437.7|434.8|51
1727100300000|2024-09-23 14:05:00|438.85|435.95|440.3|437.4|440.7|437.8|438.85|435.95|64
1727100600000|2024-09-23 14:10:00|440.35|437.45|440.9|438|441.6|438.7|440.35|437.45|66
1727100900000|2024-09-23 14:15:00|440.85|437.95|442.8|439.9|443.6|440.7|440.6|437.7|88
1727101200000|2024-09-23 14:20:00|442.85|439.95|442.5|439.6|443.2|440.3|441.95|439.05|131
1727101500000|2024-09-23 14:25:00|442.55|439.65|442.6|439.7|442.75|439.85|442.15|439.25|60
1727101800000|2024-09-23 14:30:00|442.65|439.75|442.8|439.9|442.8|439.9|442.65|439.75|8
1727102400000|2024-09-23 14:40:00|440.95|438.05|440.95|438.05|440.95|438.05|440.95|438.05|1
1727102700000|2024-09-23 14:45:00|440.85|437.95|438.9|436|440.95|438.05|438.8|435.9|24
1727103000000|2024-09-23 14:50:00|439.5|436.6|441.7|438.8|441.7|438.8|439.5|436.6|32
1727103300000|2024-09-23 14:55:00|441.75|438.85|442.45|439.55|442.5|439.6|441.7|438.8|69
1727104200000|2024-09-23 15:10:00|442.05|439.15|441.85|438.95|442.05|439.15|441.5|438.6|12
1727104500000|2024-09-23 15:15:00|441.8|438.9|441.3|438.4|441.8|438.9|441|438.1|44
1727105100000|2024-09-23 15:25:00|442.65|439.75|444|441.1|444.1|441.2|442.65|439.75|35
1727105400000|2024-09-23 15:30:00|444.05|441.15|444|441.1|444.95|442.05|443.8|440.9|49
1727105700000|2024-09-23 15:35:00|444.1|441.2|445.05|442.15|445.05|442.15|443.9|441|55
1727106000000|2024-09-23 15:40:00|445|442.1|445.2|442.3|445.35|442.45|445|442.1|26
1727106300000|2024-09-23 15:45:00|445.3|442.4|445.75|442.85|446.3|443.4|445.1|442.2|41
1727106600000|2024-09-23 15:50:00|445.7|442.8|445.8|442.9|445.9|443|445.4|442.5|81
1727106900000|2024-09-23 15:55:00|445.75|442.85|443.75|440.85|445.8|442.9|443.65|440.75|48
1727107200000|2024-09-23 16:00:00|443.65|440.75|444.15|441.25|444.3|441.4|443.5|440.6|52
1727107500000|2024-09-23 16:05:00|444.2|441.3|443.15|440.25|445.2|442.3|443.15|440.25|72
1727107800000|2024-09-23 16:10:00|443.1|440.2|442.7|439.8|443.15|440.25|441.8|438.9|82
1727108100000|2024-09-23 16:15:00|442.8|439.9|442.05|439.15|442.8|439.9|441.7|438.8|25
1727108400000|2024-09-23 16:20:00|441.65|438.75|441|438.1|441.65|438.75|439.65|436.75|67
1727108700000|2024-09-23 16:25:00|440.95|438.05|440.65|437.75|441.6|438.7|440.65|437.75|63
1727109000000|2024-09-23 16:30:00|440.6|437.7|440.1|437.2|440.6|437.7|440.1|437.2|5
1727109300000|2024-09-23 16:35:00|440.7|437.8|441.05|438.15|441.3|438.4|440.7|437.8|15
1727109900000|2024-09-23 16:45:00|440.7|437.8|440.3|437.4|440.7|437.8|440.2|437.3|12
1727110200000|2024-09-23 16:50:00|440.35|437.45|440|437.1|440.35|437.45|439.85|436.95|21
1727110500000|2024-09-23 16:55:00|439.9|437|439.7|436.8|439.9|437|439.65|436.75|13
1727110800000|2024-09-23 17:00:00|439.4|436.5|439.7|436.8|439.75|436.85|439.4|436.5|16
1727111100000|2024-09-23 17:05:00|439.75|436.85|439.45|436.55|440.1|437.2|439.15|436.25|40
1727111400000|2024-09-23 17:10:00|439.4|436.5|440.25|437.35|440.3|437.4|438.9|436|39
1727111700000|2024-09-23 17:15:00|440.15|437.25|440.1|437.2|440.2|437.3|439.8|436.9|31
1727112000000|2024-09-23 17:20:00|440.05|437.15|439.65|436.75|440.15|437.25|439.65|436.75|25
1727112300000|2024-09-23 17:25:00|439.55|436.65|439.95|437.05|439.95|437.05|439.55|436.65|30
1727112600000|2024-09-23 17:30:00|440|437.1|440.45|437.55|440.55|437.65|440|437.1|29
1727112900000|2024-09-23 17:35:00|441.4|438.5|440.25|437.35|441.4|438.5|440.2|437.3|49
1727113200000|2024-09-23 17:40:00|440.3|437.4|440.25|437.35|440.65|437.75|440.25|437.35|25
1727113500000|2024-09-23 17:45:00|440.15|437.25|440.85|437.95|440.85|437.95|439.9|437|36
1727113800000|2024-09-23 17:50:00|440.9|438|440.85|437.95|441.05|438.15|440.85|437.95|9
1727114100000|2024-09-23 17:55:00|440.95|438.05|441|438.1|441.05|438.15|440.85|437.95|15
1727114400000|2024-09-23 18:00:00|441.1|438.2|441.35|438.45|441.35|438.45|440.95|438.05|21
1727114700000|2024-09-23 18:05:00|441.45|438.55|441.45|438.55|441.5|438.6|441.4|438.5|7
1727115000000|2024-09-23 18:10:00|441.5|438.6|442.05|439.15|442.05|439.15|441.45|438.55|27
1727115300000|2024-09-23 18:15:00|442.2|439.3|442.85|439.95|442.95|440.05|442.2|439.3|19
1727115600000|2024-09-23 18:20:00|442.9|440|443.05|440.15|443.15|440.25|442.85|439.95|12
1727115900000|2024-09-23 18:25:00|443.1|440.2|442.8|439.9|443.4|440.5|442.7|439.8|19
1727116200000|2024-09-23 18:30:00|442.75|439.85|443.2|440.3|443.45|440.55|442.75|439.85|31
1727116500000|2024-09-23 18:35:00|443.25|440.35|443.85|440.95|443.9|441|443.2|440.3|21
1727117400000|2024-09-23 18:50:00|444.3|441.4|443.85|440.95|444.4|441.5|443.75|440.85|27
1727117700000|2024-09-23 18:55:00|443.9|441|443.25|440.35|444|441.1|443.2|440.3|26
1727118000000|2024-09-23 19:00:00|443.15|440.25|443.05|440.15|443.45|440.55|443.05|440.15|29
1727118300000|2024-09-23 19:05:00|443|440.1|442.45|439.55|443|440.1|442.4|439.5|20
1727118600000|2024-09-23 19:10:00|442.4|439.5|442.95|440.05|443|440.1|442.4|439.5|12
1727118900000|2024-09-23 19:15:00|442.9|440|443.05|440.15|443.2|440.3|442.9|440|17
1727119200000|2024-09-23 19:20:00|443|440.1|443|440.1|443.15|440.25|442.8|439.9|23
1727119500000|2024-09-23 19:25:00|443.05|440.15|443.45|440.55|443.6|440.7|443.05|440.15|12
1727119800000|2024-09-23 19:30:00|443.3|440.4|443.2|440.3|443.35|440.45|443.1|440.2|27
1727120100000|2024-09-23 19:35:00|443.15|440.25|442.35|439.45|443.2|440.3|442.35|439.45|26
1727120400000|2024-09-23 19:40:00|442.2|439.3|442.8|439.9|442.8|439.9|442.2|439.3|17
1727120700000|2024-09-23 19:45:00|443.3|440.4|443.3|440.4|443.3|440.4|443.25|440.35|3
1727121000000|2024-09-23 19:50:00|443.25|440.35|443.35|440.45|444.35|441.45|443.25|440.35|31
1727121300000|2024-09-23 19:55:00|443.15|440.25|443.1|440.2|443.2|440.3|443.1|440.2|5
1727121600000|2024-09-23 20:00:00|442.95|440.05|442.4|439.5|442.95|440.05|442.4|439.5|20
1727121900000|2024-09-23 20:05:00|442.35|439.45|442.6|439.7|442.6|439.7|442.35|439.45|5
1727122200000|2024-09-23 20:10:00|442.65|439.75|443.45|440.55|443.5|440.6|442.65|439.75|10
1727122500000|2024-09-23 20:15:00|443.4|440.5|443.9|441|444.1|441.2|443.2|440.3|25
1727122800000|2024-09-23 20:20:00|443.65|440.75|443.5|440.6|443.7|440.8|443.4|440.5|15
1727123100000|2024-09-23 20:25:00|442.9|440|442.65|439.75|442.9|440|442.6|439.7|12
1727123400000|2024-09-23 20:30:00|442.7|439.8|442.45|439.55|442.75|439.85|442.4|439.5|16
1727123700000|2024-09-23 20:35:00|442.5|439.6|442.9|440|442.9|440|442.5|439.6|11
1727124000000|2024-09-23 20:40:00|442.85|439.95|442.95|440.05|443|440.1|442.8|439.9|16
1727124300000|2024-09-23 20:45:00|442.9|440|443.5|440.6|443.5|440.6|442.85|439.95|16
1727124600000|2024-09-23 20:50:00|443.55|440.65|443.9|441|443.9|441|443.55|440.65|8
1727124900000|2024-09-23 20:55:00|443.95|441.05|443.29|440.39|443.95|441.05|443|440.1|14
1727125200000|2024-09-23 21:00:00|443.28|440.38|443.58|440.68|443.63|440.73|443.16|440.26|228
1727125500000|2024-09-23 21:05:00|443.59|440.69|443.3|440.4|443.79|440.89|443.22|440.32|164
1727125800000|2024-09-23 21:10:00|443.26|440.36|442.78|439.88|443.63|440.73|442.68|439.78|88
1727126100000|2024-09-23 21:15:00|442.75|439.85|441.46|438.56|442.9|440|441.32|438.42|281
1727126400000|2024-09-23 21:20:00|441.45|438.55|442.59|439.69|443.79|440.89|441.14|438.24|306
1727126700000|2024-09-23 21:25:00|442.58|439.68|443.15|440.25|443.53|440.63|442.5|439.6|225
1727127000000|2024-09-23 21:30:00|443.17|440.27|443.95|441.05|444.4|441.5|443.15|440.25|132
1727127300000|2024-09-23 21:35:00|443.94|441.04|443.77|440.87|444.01|441.11|443.66|440.76|146
1727127600000|2024-09-23 21:40:00|443.72|440.82|443.57|440.67|443.72|440.82|443.35|440.45|98
1727127900000|2024-09-23 21:45:00|443.59|440.69|443.65|440.75|443.65|440.75|443.13|440.23|54
1727128200000|2024-09-23 21:50:00|443.67|440.77|443.67|440.77|443.69|440.79|443.15|440.25|184
1727128500000|2024-09-23 21:55:00|443.68|440.78|443.95|441.05|444.01|441.11|443.55|440.65|126
1727128800000|2024-09-23 22:00:00|443.9|441|443.95|441.05|444.3|441.4|443.9|441|19
1727129400000|2024-09-23 22:10:00|443.5|440.6|444|441.1|444|441.1|443.5|440.6|17
1727129700000|2024-09-23 22:15:00|444.25|441.35|444.3|441.4|444.3|441.4|444.25|441.35|2
1727130000000|2024-09-23 22:20:00|444.55|441.65|444.55|441.65|444.55|441.65|444.55|441.65|1
1727130300000|2024-09-23 22:25:00|444.45|441.55|444.45|441.55|444.45|441.55|444.45|441.55|1
1727130600000|2024-09-23 22:30:00|444.65|441.75|444.65|441.75|444.65|441.75|444.65|441.75|1
1727130900000|2024-09-23 22:35:00|444.6|441.7|445.3|442.4|445.3|442.4|444.55|441.65|26
1727131200000|2024-09-23 22:40:00|445.2|442.3|445.3|442.4|445.4|442.5|444.95|442.05|29
1727131500000|2024-09-23 22:45:00|445.4|442.5|445.5|442.6|445.5|442.6|445.2|442.3|15
1727131800000|2024-09-23 22:50:00|445.55|442.65|446.05|443.15|446.7|443.8|445.5|442.6|34
1727132100000|2024-09-23 22:55:00|445.7|442.8|445.25|442.35|446.2|443.3|445.2|442.3|33
1727132400000|2024-09-23 23:00:00|445.3|442.4|445.85|442.95|446.2|443.3|445.3|442.4|15
1727132700000|2024-09-23 23:05:00|445.9|443|445.45|442.55|445.9|443|445.15|442.25|33
1727133000000|2024-09-23 23:10:00|445.6|442.7|446.5|443.6|446.5|443.6|445.55|442.65|21
1727133600000|2024-09-23 23:20:00|446.2|443.3|445.4|442.5|446.2|443.3|445.4|442.5|18
1727133900000|2024-09-23 23:25:00|445.5|442.6|445|442.1|445.5|442.6|444.7|441.8|35
1727134200000|2024-09-23 23:30:00|445.05|442.15|445.6|442.7|445.6|442.7|445|442.1|19
1727134500000|2024-09-23 23:35:00|445.55|442.65|446.5|443.6|446.6|443.7|445.55|442.65|10
1727134800000|2024-09-23 23:40:00|446.45|443.55|447.1|444.2|447.25|444.35|446.45|443.55|23
1727135100000|2024-09-23 23:45:00|447.15|444.25|447.4|444.5|447.65|444.75|447.1|444.2|23
1727135400000|2024-09-23 23:50:00|447.1|444.2|447.1|444.2|447.1|444.2|447.1|444.2|1
1727135700000|2024-09-23 23:55:00|447.15|444.25|447.2|444.3|447.4|444.5|447.15|444.25|16
1727136300000|2024-09-24 00:05:00|447.6|444.7|447.6|444.7|448|445.1|447.4|444.5|30
1727136600000|2024-09-24 00:10:00|447.7|444.8|447.85|444.95|448.3|445.4|447.6|444.7|56
1727136900000|2024-09-24 00:15:00|447.9|445|448.1|445.2|448.8|445.9|447.5|444.6|64
1727137200000|2024-09-24 00:20:00|448.2|445.3|447.05|444.15|448.5|445.6|446.8|443.9|37
1727137500000|2024-09-24 00:25:00|447.2|444.3|448.1|445.2|448.2|445.3|447.2|444.3|35
1727137800000|2024-09-24 00:30:00|447.8|444.9|448.4|445.5|448.5|445.6|447.8|444.9|18
1727138400000|2024-09-24 00:40:00|447.45|444.55|446.7|443.8|447.45|444.55|446.6|443.7|8
1727138700000|2024-09-24 00:45:00|446.65|443.75|444.45|441.55|446.65|443.75|444.35|441.45|126
1727139000000|2024-09-24 00:50:00|444.4|441.5|444.8|441.9|445.6|442.7|444.25|441.35|52
1727139600000|2024-09-24 01:00:00|443.5|440.6|444.8|441.9|444.85|441.95|443.5|440.6|50
1727139900000|2024-09-24 01:05:00|444.9|442|445.6|442.7|446|443.1|444.85|441.95|45
1727140200000|2024-09-24 01:10:00|445.55|442.65|445.6|442.7|446|443.1|445.45|442.55|46
1727140500000|2024-09-24 01:15:00|445.55|442.65|446.9|444|446.9|444|445.5|442.6|27
1727140800000|2024-09-24 01:20:00|446.85|443.95|444.8|441.9|447.2|444.3|444.8|441.9|45
1727141100000|2024-09-24 01:25:00|444.75|441.85|443.8|440.9|444.8|441.9|443.5|440.6|83
1727141400000|2024-09-24 01:30:00|443.85|440.95|443.1|440.2|444.1|441.2|442.6|439.7|92
1727141700000|2024-09-24 01:35:00|443.15|440.25|445|442.1|445.7|442.8|443.15|440.25|89
1727142000000|2024-09-24 01:40:00|444.95|442.05|444.9|442|445|442.1|443.65|440.75|84
1727142300000|2024-09-24 01:45:00|444.95|442.05|444.55|441.65|446.4|443.5|444.55|441.65|76
1727142600000|2024-09-24 01:50:00|444.5|441.6|445.4|442.5|445.4|442.5|444.4|441.5|85
1727142900000|2024-09-24 01:55:00|445.3|442.4|444.9|442|445.45|442.55|444.9|442|34
1727143200000|2024-09-24 02:00:00|444.85|441.95|443.2|440.3|445.05|442.15|442.95|440.05|60
1727143500000|2024-09-24 02:05:00|443.25|440.35|442.6|439.7|443.5|440.6|442.4|439.5|77
1727143800000|2024-09-24 02:10:00|442.65|439.75|442|439.1|442.75|439.85|441.7|438.8|108
1727144100000|2024-09-24 02:15:00|442.05|439.15|441.9|439|442.05|439.15|441.9|439|4
1727144400000|2024-09-24 02:20:00|442.8|439.9|443.95|441.05|444.05|441.15|442.8|439.9|36
1727144700000|2024-09-24 02:25:00|443.9|441|443.45|440.55|444|441.1|443.4|440.5|32
1727145000000|2024-09-24 02:30:00|443.4|440.5|443.75|440.85|444.15|441.25|443.15|440.25|56
1727145300000|2024-09-24 02:35:00|443.7|440.8|443.2|440.3|443.95|441.05|443.2|440.3|76
1727145600000|2024-09-24 02:40:00|443.25|440.35|444|441.1|444|441.1|442.8|439.9|65
1727145900000|2024-09-24 02:45:00|444.25|441.35|444.85|441.95|445.35|442.45|444.25|441.35|45
1727146200000|2024-09-24 02:50:00|444.9|442|445.4|442.5|445.4|442.5|444.85|441.95|62
1727146500000|2024-09-24 02:55:00|445.35|442.45|445.45|442.55|445.8|442.9|445.05|442.15|41
1727146800000|2024-09-24 03:00:00|445.5|442.6|445.7|442.8|445.85|442.95|445.4|442.5|31
1727147100000|2024-09-24 03:05:00|446.3|443.4|446.3|443.4|446.35|443.45|446.1|443.2|28
1727147400000|2024-09-24 03:10:00|446.25|443.35|447.65|444.75|447.7|444.8|446.25|443.35|34
1727147700000|2024-09-24 03:15:00|447.7|444.8|448.55|445.65|448.7|445.8|447.7|444.8|29
1727148000000|2024-09-24 03:20:00|448.6|445.7|448.15|445.25|448.6|445.7|447.5|444.6|30
1727148300000|2024-09-24 03:25:00|448.1|445.2|448.15|445.25|448.7|445.8|448.1|445.2|20
1727148900000|2024-09-24 03:35:00|448.45|445.55|448.15|445.25|448.6|445.7|448.1|445.2|30
1727149200000|2024-09-24 03:40:00|448.3|445.4|449.85|446.95|449.85|446.95|448.3|445.4|32
1727149500000|2024-09-24 03:45:00|449.8|446.9|450.7|447.8|450.7|447.8|449.8|446.9|49
1727149800000|2024-09-24 03:50:00|450.8|447.9|450.6|447.7|450.85|447.95|450.5|447.6|32
1727150100000|2024-09-24 03:55:00|450.7|447.8|450.75|447.85|450.9|448|450|447.1|39
1727150400000|2024-09-24 04:00:00|450.8|447.9|450.7|447.8|451.2|448.3|450.55|447.65|47
1727150700000|2024-09-24 04:05:00|450.65|447.75|450.9|448|451.2|448.3|450.65|447.75|25
1727151000000|2024-09-24 04:10:00|450.85|447.95|451.3|448.4|451.3|448.4|450.7|447.8|32
1727151300000|2024-09-24 04:15:00|451.25|448.35|450.5|447.6|451.25|448.35|449.9|447|26
1727151600000|2024-09-24 04:20:00|450.4|447.5|448.25|445.35|450.4|447.5|448.25|445.35|50
1727151900000|2024-09-24 04:25:00|448.15|445.25|447.8|444.9|448.85|445.95|447.5|444.6|53
1727152200000|2024-09-24 04:30:00|447.75|444.85|448.1|445.2|448.4|445.5|447.62|444.72|68
1727152500000|2024-09-24 04:35:00|448.05|445.15|448.1|445.2|448.25|445.35|447.8|444.9|13
1727152800000|2024-09-24 04:40:00|448.05|445.15|447.4|444.5|448.05|445.15|447.3|444.4|17
1727153100000|2024-09-24 04:45:00|447.45|444.55|447.35|444.45|447.8|444.9|447.3|444.4|20
1727153400000|2024-09-24 04:50:00|447.4|444.5|447|444.1|447.45|444.55|446.8|443.9|20
1727153700000|2024-09-24 04:55:00|446.9|444|447.35|444.45|447.4|444.5|446.8|443.9|22
1727154000000|2024-09-24 05:00:00|447.3|444.4|448.9|446|448.9|446|447.3|444.4|22
1727154300000|2024-09-24 05:05:00|448.85|445.95|450.8|447.9|450.8|447.9|448.85|445.95|37
1727154600000|2024-09-24 05:10:00|450.75|447.85|450.8|447.9|451.1|448.2|450.4|447.5|31
1727154900000|2024-09-24 05:15:00|450.75|447.85|450.4|447.5|450.9|448|450.35|447.45|26
1727155200000|2024-09-24 05:20:00|450.8|447.9|450.6|447.7|450.8|447.9|450.5|447.6|7
1727155500000|2024-09-24 05:25:00|450.65|447.75|449.2|446.3|450.7|447.8|449.2|446.3|19
1727155800000|2024-09-24 05:30:00|449.25|446.35|449.4|446.5|449.5|446.6|448.9|446|26
1727156100000|2024-09-24 05:35:00|449.45|446.55|449.95|447.05|449.95|447.05|449.35|446.45|28
1727156400000|2024-09-24 05:40:00|450|447.1|449.9|447|450|447.1|449.65|446.75|6
1727156700000|2024-09-24 05:45:00|449.6|446.7|449.4|446.5|449.7|446.8|449.4|446.5|5
1727157000000|2024-09-24 05:50:00|449.45|446.55|449.5|446.6|449.55|446.65|449.45|446.55|6
1727157300000|2024-09-24 05:55:00|449.95|447.05|450|447.1|450|447.1|449.75|446.85|7
1727157900000|2024-09-24 06:05:00|450.35|447.45|451|448.1|451|448.1|450.35|447.45|4
1727158200000|2024-09-24 06:10:00|450.8|447.9|450.8|447.9|450.8|447.9|450.5|447.6|7
1727158500000|2024-09-24 06:15:00|450.75|447.85|451.85|448.95|451.9|449|450.7|447.8|15
1727158800000|2024-09-24 06:20:00|451.9|449|450.5|447.6|451.95|449.05|450.5|447.6|21
1727159100000|2024-09-24 06:25:00|450.4|447.5|449.95|447.05|450.45|447.55|449.95|447.05|16
1727159400000|2024-09-24 06:30:00|450|447.1|450.15|447.25|450.15|447.25|449.8|446.9|10
1727159700000|2024-09-24 06:35:00|450.1|447.2|450.25|447.35|450.3|447.4|450|447.1|17
1727160000000|2024-09-24 06:40:00|450.3|447.4|451.15|448.25|451.15|448.25|450.3|447.4|23
1727160300000|2024-09-24 06:45:00|451.1|448.2|451.2|448.3|451.2|448.3|450.95|448.05|16
1727160600000|2024-09-24 06:50:00|451.15|448.25|451|448.1|451.2|448.3|451|448.1|12
1727160900000|2024-09-24 06:55:00|451.05|448.15|451.3|448.4|451.3|448.4|451|448.1|16
1727161200000|2024-09-24 07:00:00|451.35|448.45|451.9|449|451.9|449|451.3|448.4|15
1727161500000|2024-09-24 07:05:00|451.95|449.05|452.85|449.95|452.9|450|451.95|449.05|32
1727161800000|2024-09-24 07:10:00|453.1|450.2|453.95|451.05|454|451.1|453.05|450.15|23
1727162100000|2024-09-24 07:15:00|454|451.1|454.8|451.9|454.8|451.9|453.9|451|28
1727162400000|2024-09-24 07:20:00|454.85|451.95|454.6|451.7|455.1|452.2|454.6|451.7|30
1727162700000|2024-09-24 07:25:00|454.55|451.65|454.1|451.2|454.6|451.7|454.1|451.2|11
1727163600000|2024-09-24 07:40:00|453.7|450.8|453.65|450.75|453.85|450.95|453.65|450.75|14
1727164200000|2024-09-24 07:50:00|455|452.1|454.65|451.75|455.1|452.2|454.6|451.7|12
1727164500000|2024-09-24 07:55:00|454.6|451.7|454.4|451.5|454.8|451.9|454.25|451.35|53
1727164800000|2024-09-24 08:00:00|454.35|451.45|455.4|452.5|455.5|452.6|454.2|451.3|85
1727165100000|2024-09-24 08:05:00|455.3|452.4|454.75|451.85|455.3|452.4|454.35|451.45|65
1727165400000|2024-09-24 08:10:00|454.7|451.8|454.8|451.9|454.8|451.9|454.7|451.8|6
1727165700000|2024-09-24 08:15:00|453.85|450.95|453.3|450.4|453.95|451.05|453.1|450.2|9
1727166000000|2024-09-24 08:20:00|453.35|450.45|454.05|451.15|454.05|451.15|453.2|450.3|34
1727166300000|2024-09-24 08:25:00|454.1|451.2|454.3|451.4|454.3|451.4|453.95|451.05|21
1727166900000|2024-09-24 08:35:00|454.65|451.75|454.65|451.75|454.65|451.75|454.65|451.75|1
1727167200000|2024-09-24 08:40:00|455.2|452.3|456.2|453.3|456.2|453.3|455.2|452.3|2
1727167500000|2024-09-24 08:45:00|456.15|453.25|457.15|454.25|457.15|454.25|456.15|453.25|23
1727168400000|2024-09-24 09:00:00|457.95|455.05|458.8|455.9|459.7|456.8|457.95|455.05|41
1727168700000|2024-09-24 09:05:00|458.7|455.8|458.6|455.7|458.7|455.8|458.55|455.65|17
1727169300000|2024-09-24 09:15:00|458.2|455.3|456.9|454|458.2|455.3|456.85|453.95|17
1727169600000|2024-09-24 09:20:00|456.75|453.85|457.15|454.25|457.15|454.25|455.7|452.8|28
1727169900000|2024-09-24 09:25:00|456.3|453.4|456.3|453.4|456.3|453.4|456.3|453.4|1
1727170200000|2024-09-24 09:30:00|456.4|453.5|457.15|454.25|457.25|454.35|456.4|453.5|15
1727170500000|2024-09-24 09:35:00|456.55|453.65|456.75|453.85|457.05|454.15|456.55|453.65|15
1727170800000|2024-09-24 09:40:00|456.8|453.9|457|454.1|457.1|454.2|456.7|453.8|28
1727171100000|2024-09-24 09:45:00|457.05|454.15|456.5|453.6|457.1|454.2|456.45|453.55|25
1727171400000|2024-09-24 09:50:00|456.45|453.55|456.3|453.4|456.6|453.7|456.25|453.35|13
1727171700000|2024-09-24 09:55:00|456.35|453.45|456.1|453.2|456.35|453.45|456.1|453.2|5
1727172900000|2024-09-24 10:15:00|456.85|453.95|457.5|454.6|458.1|455.2|456.85|453.95|25
1727173200000|2024-09-24 10:20:00|457|454.1|457.55|454.65|457.9|455|456.9|454|26
1727173500000|2024-09-24 10:25:00|457.5|454.6|457.4|454.5|457.6|454.7|457.35|454.45|11
1727173800000|2024-09-24 10:30:00|457.8|454.9|457.7|454.8|457.8|454.9|457.4|454.5|14
1727174100000|2024-09-24 10:35:00|457.8|454.9|456.95|454.05|457.8|454.9|456.8|453.9|19
1727174400000|2024-09-24 10:40:00|457.75|454.85|457.75|454.85|457.75|454.85|457.75|454.85|1
1727174700000|2024-09-24 10:45:00|458.7|455.8|459.4|456.5|459.5|456.6|458.55|455.65|28
1727175000000|2024-09-24 10:50:00|459.2|456.3|457.8|454.9|459.2|456.3|457.75|454.85|43
1727175300000|2024-09-24 10:55:00|457.85|454.95|458.45|455.55|458.45|455.55|457.85|454.95|17
1727176200000|2024-09-24 11:10:00|457.1|454.2|457.4|454.5|457.5|454.6|456.95|454.05|9
1727176500000|2024-09-24 11:15:00|457.3|454.4|457.9|455|458.2|455.3|457.2|454.3|35
1727176800000|2024-09-24 11:20:00|457.95|455.05|458.6|455.7|458.8|455.9|457.95|455.05|31
1727177100000|2024-09-24 11:25:00|458.7|455.8|459.8|456.9|459.8|456.9|458.65|455.75|34
1727177400000|2024-09-24 11:30:00|459.65|456.75|459.35|456.45|459.65|456.75|458.95|456.05|40
1727177700000|2024-09-24 11:35:00|459.7|456.8|460.25|457.35|461.2|458.3|459.7|456.8|42
1727178000000|2024-09-24 11:40:00|460.3|457.4|460.3|457.4|460.6|457.7|459.95|457.05|58
1727178300000|2024-09-24 11:45:00|460.25|457.35|460.15|457.25|460.4|457.5|459.95|457.05|36
1727178600000|2024-09-24 11:50:00|460.1|457.2|460.8|457.9|460.8|457.9|460.05|457.15|39
1727178900000|2024-09-24 11:55:00|460.7|457.8|460.35|457.45|461|458.1|460.35|457.45|22
1727179200000|2024-09-24 12:00:00|460.3|457.4|460.7|457.8|460.7|457.8|460.3|457.4|6
1727179800000|2024-09-24 12:10:00|461|458.1|460.4|457.5|461.4|458.5|460.4|457.5|29
1727180100000|2024-09-24 12:15:00|460.3|457.4|460.6|457.7|460.8|457.9|459.65|456.75|63
1727180400000|2024-09-24 12:20:00|460.55|457.65|462.4|459.5|462.5|459.6|460.45|457.55|69
1727180700000|2024-09-24 12:25:00|462.45|459.55|460.75|457.85|462.45|459.55|460.65|457.75|60
1727181000000|2024-09-24 12:30:00|460.8|457.9|461.85|458.95|462|459.1|460.75|457.85|55
1727181300000|2024-09-24 12:35:00|461.9|459|460.6|457.7|461.9|459|460.45|457.55|55
1727181600000|2024-09-24 12:40:00|460.5|457.6|461|458.1|461.7|458.8|459.9|457|85
1727181900000|2024-09-24 12:45:00|460.95|458.05|459.5|456.6|461.1|458.2|459.45|456.55|43
1727182200000|2024-09-24 12:50:00|459.45|456.55|458.85|455.95|459.45|456.55|458.5|455.6|77
1727182500000|2024-09-24 12:55:00|458.8|455.9|458|455.1|458.8|455.9|457.8|454.9|59
1727182800000|2024-09-24 13:00:00|457.9|455|459.25|456.35|459.4|456.5|457.9|455|80
1727183100000|2024-09-24 13:05:00|459.5|456.6|460.2|457.3|460.2|457.3|459.3|456.4|62
1727183400000|2024-09-24 13:10:00|460.15|457.25|461.3|458.4|461.4|458.5|460.1|457.2|46
1727183700000|2024-09-24 13:15:00|461.4|458.5|461.6|458.7|461.6|458.7|461.4|458.5|5
1727184000000|2024-09-24 13:20:00|461.2|458.3|461.4|458.5|461.4|458.5|460.8|457.9|16
1727184900000|2024-09-24 13:35:00|460.75|457.85|460.1|457.2|460.75|457.85|460.1|457.2|3
1727185200000|2024-09-24 13:40:00|460.15|457.25|459.9|457|460.3|457.4|459.6|456.7|63
1727185500000|2024-09-24 13:45:00|460.4|457.5|461.6|458.7|462.2|459.3|460.35|457.45|74
1727185800000|2024-09-24 13:50:00|461.65|458.75|461.1|458.2|461.8|458.9|460.85|457.95|85
1727186100000|2024-09-24 13:55:00|461.3|458.4|459|456.1|461.4|458.5|458.95|456.05|36
1727186400000|2024-09-24 14:00:00|458.15|455.25|455.5|452.6|458.15|455.25|454.2|451.3|131
1727186700000|2024-09-24 14:05:00|455.45|452.55|456.45|453.55|457.35|454.45|454.6|451.7|134
1727187300000|2024-09-24 14:15:00|456.55|453.65|455.75|452.85|456.6|453.7|455.75|452.85|82
1727187600000|2024-09-24 14:20:00|455.8|452.9|454.75|451.85|456.2|453.3|454.4|451.5|101
1727187900000|2024-09-24 14:25:00|454.65|451.75|451.8|448.9|454.85|451.95|451.8|448.9|72
1727188200000|2024-09-24 14:30:00|451.9|449|451.6|448.7|453.05|450.15|451.5|448.6|100
1727188500000|2024-09-24 14:35:00|451.5|448.6|452.4|449.5|452.8|449.9|450.2|447.3|119
1727188800000|2024-09-24 14:40:00|452.5|449.6|451.9|449|452.7|449.8|451.9|449|20
1727189100000|2024-09-24 14:45:00|452.6|449.7|452.7|449.8|453.5|450.6|452.3|449.4|62
1727189400000|2024-09-24 14:50:00|452.65|449.75|452.8|449.9|453.15|450.25|452.65|449.75|31
1727189700000|2024-09-24 14:55:00|453.05|450.15|453.3|450.4|453.5|450.6|453.05|450.15|8
1727190000000|2024-09-24 15:00:00|453.25|450.35|453.3|450.4|453.7|450.8|452.4|449.5|55
1727190300000|2024-09-24 15:05:00|453.2|450.3|452.65|449.75|453.25|450.35|452.6|449.7|12
1727190600000|2024-09-24 15:10:00|453.3|450.4|453.45|450.55|454.7|451.8|453.3|450.4|56
1727190900000|2024-09-24 15:15:00|453.35|450.45|454.05|451.15|454.1|451.2|453.2|450.3|60
1727191200000|2024-09-24 15:20:00|454|451.1|453.2|450.3|454.3|451.4|453.2|450.3|31
1727191500000|2024-09-24 15:25:00|453.15|450.25|452.7|449.8|453.4|450.5|452.55|449.65|38
1727191800000|2024-09-24 15:30:00|452.65|449.75|451.7|448.8|452.8|449.9|451.7|448.8|42
1727192100000|2024-09-24 15:35:00|451.75|448.85|450.85|447.95|452.25|449.35|450.4|447.5|45
1727192400000|2024-09-24 15:40:00|450.9|448|450.65|447.75|450.95|448.05|450.6|447.7|14
1727192700000|2024-09-24 15:45:00|450.9|448|451.3|448.4|451.4|448.5|450.9|448|7
1727193000000|2024-09-24 15:50:00|451.35|448.45|451.8|448.9|451.95|449.05|451.2|448.3|27
1727193300000|2024-09-24 15:55:00|451.65|448.75|451.3|448.4|451.65|448.75|451.3|448.4|9
1727193600000|2024-09-24 16:00:00|451.35|448.45|452.35|449.45|452.35|449.45|451.35|448.45|47
1727193900000|2024-09-24 16:05:00|452.45|449.55|452.5|449.6|453.3|450.4|452.3|449.4|46
1727194200000|2024-09-24 16:10:00|452.4|449.5|452.5|449.6|453.1|450.2|451.7|448.8|53
1727194500000|2024-09-24 16:15:00|452.45|449.55|453.15|450.25|453.15|450.25|451.75|448.85|56
1727194800000|2024-09-24 16:20:00|453.2|450.3|454.05|451.15|454.5|451.6|453.2|450.3|39
1727195100000|2024-09-24 16:25:00|454.1|451.2|453.2|450.3|454.25|451.35|453.1|450.2|45
1727195700000|2024-09-24 16:35:00|453.8|450.9|453.85|450.95|453.85|450.95|453.75|450.85|6
1727196600000|2024-09-24 16:50:00|453.9|451|453.95|451.05|453.95|451.05|453.65|450.75|19
1727198100000|2024-09-24 17:15:00|454.95|452.05|454.8|451.9|454.95|452.05|454.8|451.9|4
1727198400000|2024-09-24 17:20:00|455.4|452.5|455.5|452.6|455.5|452.6|455.4|452.5|3
1727198700000|2024-09-24 17:25:00|455.55|452.65|457.25|454.35|457.85|454.95|455.5|452.6|49
1727199000000|2024-09-24 17:30:00|457.1|454.2|458.5|455.6|458.5|455.6|457.1|454.2|51
1727199300000|2024-09-24 17:35:00|458.8|455.9|459.25|456.35|459.4|456.5|458.25|455.35|58
1727199600000|2024-09-24 17:40:00|459.2|456.3|459.55|456.65|459.75|456.85|459|456.1|57
1727199900000|2024-09-24 17:45:00|459.5|456.6|459.4|456.5|459.55|456.65|459.1|456.2|60
1727200200000|2024-09-24 17:50:00|459.3|456.4|458.9|456|459.7|456.8|458.8|455.9|44
1727201100000|2024-09-24 18:05:00|458.7|455.8|457.9|455|458.75|455.85|457.9|455|36
1727201400000|2024-09-24 18:10:00|457.8|454.9|457.25|454.35|457.9|455|457.2|454.3|34
1727201700000|2024-09-24 18:15:00|457.2|454.3|457.2|454.3|457.3|454.4|456.4|453.5|59
1727202000000|2024-09-24 18:20:00|457.25|454.35|457.8|454.9|457.9|455|457.2|454.3|56
1727202300000|2024-09-24 18:25:00|457.85|454.95|457.65|454.75|457.9|455|457.5|454.6|43
1727202600000|2024-09-24 18:30:00|456.7|453.8|457.75|454.85|457.8|454.9|456.7|453.8|61
1727202900000|2024-09-24 18:35:00|457.8|454.9|458.15|455.25|458.15|455.25|457.55|454.65|37
1727203200000|2024-09-24 18:40:00|458.2|455.3|457.95|455.05|458.2|455.3|457.9|455|19
1727203500000|2024-09-24 18:45:00|458|455.1|457.9|455|458|455.1|457.85|454.95|8
1727203800000|2024-09-24 18:50:00|457.85|454.95|457.3|454.4|457.95|455.05|457.3|454.4|24
1727204100000|2024-09-24 18:55:00|457.2|454.3|457.15|454.25|457.2|454.3|457.05|454.15|7
1727204400000|2024-09-24 19:00:00|457.05|454.15|456.85|453.95|457.15|454.25|456.8|453.9|11
1727204700000|2024-09-24 19:05:00|456.9|454|457.65|454.75|457.65|454.75|456.9|454|18
1727205000000|2024-09-24 19:10:00|457.7|454.8|458.85|455.95|458.85|455.95|457.65|454.75|21
1727205300000|2024-09-24 19:15:00|458.8|455.9|458|455.1|459.1|456.2|457.9|455|20
1727205900000|2024-09-24 19:25:00|458.25|455.35|458.15|455.25|458.35|455.45|457.85|454.95|30
1727206200000|2024-09-24 19:30:00|457.8|454.9|457.8|454.9|457.8|454.9|457.8|454.9|1
1727206500000|2024-09-24 19:35:00|457.65|454.75|458.4|455.5|458.4|455.5|457.6|454.7|24
1727206800000|2024-09-24 19:40:00|458.7|455.8|458.75|455.85|458.8|455.9|458.6|455.7|20
1727207100000|2024-09-24 19:45:00|458.9|456|459.85|456.95|459.9|457|458.9|456|49
1727207400000|2024-09-24 19:50:00|459.9|457|461.05|458.15|461.05|458.15|459.7|456.8|83
1727207700000|2024-09-24 19:55:00|460.9|458|460.85|457.95|461|458.1|460.55|457.65|41
1727208000000|2024-09-24 20:00:00|461.05|458.15|461.4|458.5|461.6|458.7|460.85|457.95|16
1727208300000|2024-09-24 20:05:00|461.45|458.55|461.15|458.25|462.3|459.4|460.7|457.8|53
1727208600000|2024-09-24 20:10:00|461.1|458.2|460.7|457.8|461.5|458.6|460.7|457.8|50
1727208900000|2024-09-24 20:15:00|460.65|457.75|460.55|457.65|460.75|457.85|460.1|457.2|34
1727209200000|2024-09-24 20:20:00|460.6|457.7|459.6|456.7|460.65|457.75|459.55|456.65|18
1727209800000|2024-09-24 20:30:00|459.95|457.05|460.1|457.2|460.4|457.5|459.95|457.05|11
1727210100000|2024-09-24 20:35:00|459.8|456.9|459.1|456.2|459.8|456.9|459.1|456.2|31
1727210400000|2024-09-24 20:40:00|459.05|456.15|459.15|456.25|459.3|456.4|458.95|456.05|17
1727210700000|2024-09-24 20:45:00|459.25|456.35|459.7|456.8|459.7|456.8|459.2|456.3|8
1727211000000|2024-09-24 20:50:00|459.75|456.85|460.5|457.6|460.5|457.6|459.7|456.8|26
1727211300000|2024-09-24 20:55:00|460.45|457.55|461.05|458.15|461.15|458.25|460.4|457.5|45
1727211600000|2024-09-24 21:00:00|460.98|458.08|460.89|457.99|461.16|458.26|460.65|457.75|260
1727211900000|2024-09-24 21:05:00|460.84|457.94|460.94|458.04|460.97|458.07|460.58|457.68|244
1727212200000|2024-09-24 21:10:00|460.93|458.03|461.45|458.55|461.45|458.55|460.8|457.9|119
1727212500000|2024-09-24 21:15:00|461.4|458.5|459.88|456.98|461.51|458.61|459.78|456.88|240
1727212800000|2024-09-24 21:20:00|459.83|456.93|459.56|456.66|459.96|457.06|459.53|456.63|163
1727213100000|2024-09-24 21:25:00|459.52|456.62|459.59|456.69|459.71|456.81|459.34|456.44|219
1727213400000|2024-09-24 21:30:00|459.55|456.65|459.82|456.92|460.32|457.42|459.55|456.65|439
1727213700000|2024-09-24 21:35:00|459.83|456.93|460.2|457.3|460.28|457.38|459.65|456.75|356
1727214000000|2024-09-24 21:40:00|460.11|457.21|460.03|457.13|460.39|457.49|459.98|457.08|141
1727214300000|2024-09-24 21:45:00|460.05|457.15|462.12|459.22|462.14|459.24|460|457.1|362
1727214600000|2024-09-24 21:50:00|462.07|459.17|462.98|460.08|463.05|460.15|462.07|459.17|298
1727214900000|2024-09-24 21:55:00|462.91|460.01|463.05|460.15|463.05|460.15|462.43|459.53|300
1727215200000|2024-09-24 22:00:00|463.1|460.2|463.55|460.65|464.2|461.3|463.1|460.2|51
1727215500000|2024-09-24 22:05:00|463.7|460.8|464.85|461.95|464.85|461.95|463.6|460.7|44
1727215800000|2024-09-24 22:10:00|464.9|462|466.5|463.6|466.6|463.7|464.8|461.9|49
1727216100000|2024-09-24 22:15:00|466.55|463.65|465.85|462.95|466.8|463.9|465|462.1|149
1727216400000|2024-09-24 22:20:00|465.9|463|464.85|461.95|466.05|463.15|464.85|461.95|57
1727216700000|2024-09-24 22:25:00|464.9|462|465.75|462.85|466.4|463.5|464.8|461.9|44
1727217000000|2024-09-24 22:30:00|465.9|463|465.85|462.95|465.9|463|465.8|462.9|3
1727217300000|2024-09-24 22:35:00|465.9|463|465.2|462.3|465.9|463|465.15|462.25|30
1727217600000|2024-09-24 22:40:00|465|462.1|466.25|463.35|466.3|463.4|465|462.1|42
1727217900000|2024-09-24 22:45:00|465.4|462.5|465.5|462.6|465.5|462.6|465.25|462.35|19
1727218200000|2024-09-24 22:50:00|465.65|462.75|467.4|464.5|467.4|464.5|465.65|462.75|31
1727218500000|2024-09-24 22:55:00|467.5|464.6|469.3|466.4|469.5|466.6|467.45|464.55|52
1727218800000|2024-09-24 23:00:00|469.35|466.45|468.4|465.5|469.4|466.5|468.4|465.5|51
1727219100000|2024-09-24 23:05:00|468.2|465.3|466.9|464|468.35|465.45|466.75|463.85|41
1727219400000|2024-09-24 23:10:00|467.4|464.5|467.4|464.5|467.55|464.65|466.9|464|37
1727219700000|2024-09-24 23:15:00|467.35|464.45|467.15|464.25|468.2|465.3|467.05|464.15|36
1727220000000|2024-09-24 23:20:00|467.2|464.3|467.2|464.3|467.3|464.4|467.2|464.3|6
1727220900000|2024-09-24 23:35:00|466.35|463.45|466.35|463.45|466.45|463.55|466.25|463.35|9
1727221200000|2024-09-24 23:40:00|466.3|463.4|465.5|462.6|466.5|463.6|465.5|462.6|5
1727221500000|2024-09-24 23:45:00|465.55|462.65|465.55|462.65|465.75|462.85|465.35|462.45|22
1727221800000|2024-09-24 23:50:00|465.6|462.7|465.75|462.85|465.85|462.95|465.6|462.7|10
1727222100000|2024-09-24 23:55:00|465.7|462.8|465.45|462.55|465.7|462.8|465.4|462.5|11
1727222400000|2024-09-25 00:00:00|465.1|462.2|465.1|462.2|465.5|462.6|465|462.1|28
1727222700000|2024-09-25 00:05:00|465.15|462.25|466.55|463.65|466.6|463.7|465.15|462.25|38
1727223000000|2024-09-25 00:10:00|466.6|463.7|466.05|463.15|466.6|463.7|466.05|463.15|21
1727223300000|2024-09-25 00:15:00|466|463.1|464.4|461.5|466|463.1|464.4|461.5|24
1727223600000|2024-09-25 00:20:00|464.35|461.45|464.9|462|465.1|462.2|464|461.1|26
1727223900000|2024-09-25 00:25:00|464.95|462.05|465.5|462.6|465.6|462.7|464.35|461.45|16
1727224200000|2024-09-25 00:30:00|465.55|462.65|466.55|463.65|466.6|463.7|465.55|462.65|51
1727224500000|2024-09-25 00:35:00|466.6|463.7|468.15|465.25|468.2|465.3|466.4|463.5|59
1727224800000|2024-09-25 00:40:00|468.3|465.4|467.8|464.9|468.5|465.6|467.65|464.75|47
1727225100000|2024-09-25 00:45:00|467.75|464.85|467.4|464.5|467.8|464.9|467|464.1|37
1727225400000|2024-09-25 00:50:00|467.45|464.55|464.85|461.95|467.45|464.55|464.8|461.9|29
1727225700000|2024-09-25 00:55:00|465|462.1|465.55|462.65|466.15|463.25|465|462.1|53
1727226000000|2024-09-25 01:00:00|465.5|462.6|465.65|462.75|465.8|462.9|465|462.1|37
1727226300000|2024-09-25 01:05:00|465.75|462.85|466.4|463.5|466.5|463.6|465.75|462.85|17
1727226600000|2024-09-25 01:10:00|466.7|463.8|467.2|464.3|467.2|464.3|466.7|463.8|7
1727226900000|2024-09-25 01:15:00|466.95|464.05|467.05|464.15|467.2|464.3|466.5|463.6|34
1727227200000|2024-09-25 01:20:00|467|464.1|467.95|465.05|468.2|465.3|466.4|463.5|45
1727227500000|2024-09-25 01:25:00|467.9|465|468.55|465.65|469.7|466.8|467.4|464.5|98
1727227800000|2024-09-25 01:30:00|468.6|465.7|468|465.1|468.8|465.9|467.7|464.8|56
1727228100000|2024-09-25 01:35:00|468.1|465.2|468|465.1|468.1|465.2|468|465.1|3
1727228400000|2024-09-25 01:40:00|467.85|464.95|467.85|464.95|467.85|464.95|467.85|464.95|1
1727228700000|2024-09-25 01:45:00|467.7|464.8|466.45|463.55|467.7|464.8|466.05|463.15|64
1727229300000|2024-09-25 01:55:00|466.75|463.85|466.9|464|467.1|464.2|466.7|463.8|25
1727229600000|2024-09-25 02:00:00|466.85|463.95|466.6|463.7|467.1|464.2|466.55|463.65|44
1727229900000|2024-09-25 02:05:00|466.55|463.65|467.05|464.15|467.25|464.35|466.3|463.4|20
1727230200000|2024-09-25 02:10:00|466.95|464.05|467.5|464.6|467.6|464.7|466.95|464.05|28
1727230500000|2024-09-25 02:15:00|467.45|464.55|468|465.1|468|465.1|467.3|464.4|26
1727230800000|2024-09-25 02:20:00|467.95|465.05|468|465.1|468.1|465.2|467.85|464.95|20
1727231100000|2024-09-25 02:25:00|468.05|465.15|467.95|465.05|468.1|465.2|467.85|464.95|14
1727231400000|2024-09-25 02:30:00|467.9|465|467.65|464.75|468|465.1|467.65|464.75|15
1727231700000|2024-09-25 02:35:00|467.7|464.8|467.95|465.05|468.05|465.15|467.65|464.75|18
1727232000000|2024-09-25 02:40:00|468|465.1|468.85|465.95|469|466.1|468|465.1|23
1727232300000|2024-09-25 02:45:00|468.9|466|468.55|465.65|468.9|466|468.55|465.65|26
1727232600000|2024-09-25 02:50:00|468.6|465.7|468.95|466.05|468.95|466.05|468.15|465.25|16
1727232900000|2024-09-25 02:55:00|468.9|466|469.4|466.5|469.4|466.5|468.9|466|12
1727233200000|2024-09-25 03:00:00|469.35|466.45|468.85|465.95|469.35|466.45|468.8|465.9|15
1727233500000|2024-09-25 03:05:00|468.6|465.7|467.7|464.8|468.7|465.8|467.7|464.8|14
1727233800000|2024-09-25 03:10:00|467.75|464.85|468.65|465.75|468.7|465.8|467.7|464.8|27
1727234100000|2024-09-25 03:15:00|468.5|465.6|468.25|465.35|468.5|465.6|468.25|465.35|8
1727234400000|2024-09-25 03:20:00|468.2|465.3|468.1|465.2|468.3|465.4|467.9|465|30
1727234700000|2024-09-25 03:25:00|467.95|465.05|468.2|465.3|468.2|465.3|467.7|464.8|28
1727235000000|2024-09-25 03:30:00|468.25|465.35|468.7|465.8|468.85|465.95|468.25|465.35|19
1727235300000|2024-09-25 03:35:00|468.6|465.7|469.25|466.35|469.25|466.35|468.2|465.3|24
1727235600000|2024-09-25 03:40:00|469|466.1|468.65|465.75|469|466.1|468.6|465.7|12
1727235900000|2024-09-25 03:45:00|468.7|465.8|468.7|465.8|468.7|465.8|468.7|465.8|1
1727236200000|2024-09-25 03:50:00|468.6|465.7|468.85|465.95|468.85|465.95|468.5|465.6|22
1727236500000|2024-09-25 03:55:00|468.75|465.85|469.1|466.2|469.15|466.25|468.7|465.8|13
1727236800000|2024-09-25 04:00:00|469.15|466.25|468.95|466.05|469.15|466.25|468.85|465.95|12
1727237100000|2024-09-25 04:05:00|469|466.1|469.95|467.05|469.95|467.05|469|466.1|20
1727237400000|2024-09-25 04:10:00|469.9|467|469.65|466.75|470|467.1|469.65|466.75|20
1727237700000|2024-09-25 04:15:00|469.6|466.7|468.8|465.9|469.6|466.7|468.7|465.8|17
1727238000000|2024-09-25 04:20:00|468.7|465.8|468|465.1|468.7|465.8|467.9|465|14
1727238300000|2024-09-25 04:25:00|467.95|465.05|467.95|465.05|468.1|465.2|467.9|465|13
1727238600000|2024-09-25 04:30:00|467.85|464.95|466.75|463.85|467.85|464.95|466.75|463.85|22
1727238900000|2024-09-25 04:35:00|466.8|463.9|466.95|464.05|466.95|464.05|466.7|463.8|22
1727239200000|2024-09-25 04:40:00|467|464.1|468.7|465.8|469.1|466.2|466.95|464.05|36
1727239500000|2024-09-25 04:45:00|468.75|465.85|468.85|465.95|469.7|466.8|468.6|465.7|34
1727239800000|2024-09-25 04:50:00|468.7|465.8|467.95|465.05|468.7|465.8|467.9|465|14
1727240100000|2024-09-25 04:55:00|467.5|464.6|466.8|463.9|467.55|464.65|466.75|463.85|12
1727240400000|2024-09-25 05:00:00|466.75|463.85|467.85|464.95|467.9|465|466.65|463.75|26
1727240700000|2024-09-25 05:05:00|467.8|464.9|468.4|465.5|468.4|465.5|467.8|464.9|17
1727241000000|2024-09-25 05:10:00|468.45|465.55|468.2|465.3|468.45|465.55|468.15|465.25|10
1727241300000|2024-09-25 05:15:00|468.15|465.25|468.7|465.8|468.75|465.85|468.15|465.25|17
1727241600000|2024-09-25 05:20:00|468.6|465.7|468|465.1|468.6|465.7|468|465.1|8
1727241900000|2024-09-25 05:25:00|467.6|464.7|467.45|464.55|467.6|464.7|467.45|464.55|13
1727242800000|2024-09-25 05:40:00|468|465.1|467.75|464.85|468.3|465.4|467.7|464.8|20
1727243400000|2024-09-25 05:50:00|466.9|464|467.4|464.5|467.4|464.5|466.9|464|10
1727243700000|2024-09-25 05:55:00|467.6|464.7|466.95|464.05|467.6|464.7|466.95|464.05|13
1727244000000|2024-09-25 06:00:00|467|464.1|466.35|463.45|467.1|464.2|466.35|463.45|35
1727244300000|2024-09-25 06:05:00|466.3|463.4|466.2|463.3|466.6|463.7|466.2|463.3|49
1727244600000|2024-09-25 06:10:00|466.25|463.35|466.7|463.8|467.1|464.2|466.2|463.3|64
1727244900000|2024-09-25 06:15:00|466.65|463.75|465.3|462.4|466.75|463.85|465.3|462.4|104
1727245200000|2024-09-25 06:20:00|465.25|462.35|464|461.1|465.3|462.4|463.95|461.05|92
1727245500000|2024-09-25 06:25:00|464.25|461.35|464.5|461.6|464.75|461.85|464.1|461.2|91
1727245800000|2024-09-25 06:30:00|464.6|461.7|463.35|460.45|464.85|461.95|463.25|460.35|124
1727246100000|2024-09-25 06:35:00|463.4|460.5|464.7|461.8|464.85|461.95|463.3|460.4|66
1727246400000|2024-09-25 06:40:00|464.75|461.85|464.8|461.9|464.9|462|464.1|461.2|29
1727246700000|2024-09-25 06:45:00|464.75|461.85|464.3|461.4|464.8|461.9|464.3|461.4|11
1727247300000|2024-09-25 06:55:00|463.45|460.55|463.4|460.5|463.55|460.65|463.25|460.35|14
1727247600000|2024-09-25 07:00:00|463.35|460.45|463.1|460.2|463.5|460.6|462.5|459.6|47
1727248200000|2024-09-25 07:10:00|463.3|460.4|462|459.1|463.35|460.45|462|459.1|38
1727248500000|2024-09-25 07:15:00|462.05|459.15|460.9|458|462.4|459.5|460.9|458|37
1727248800000|2024-09-25 07:20:00|460.95|458.05|462.3|459.4|462.4|459.5|460.8|457.9|48
1727249100000|2024-09-25 07:25:00|462.35|459.45|463.25|460.35|463.3|460.4|462.35|459.45|18
1727249400000|2024-09-25 07:30:00|463.3|460.4|462.4|459.5|463.3|460.4|462.4|459.5|36
1727249700000|2024-09-25 07:35:00|462.35|459.45|462.8|459.9|463.05|460.15|462.3|459.4|30
1727250000000|2024-09-25 07:40:00|462.7|459.8|462.5|459.6|462.7|459.8|462.45|459.55|11
1727250300000|2024-09-25 07:45:00|461.95|459.05|461.65|458.75|461.95|459.05|461.4|458.5|12
1727250600000|2024-09-25 07:50:00|461.6|458.7|461.6|458.7|461.6|458.7|461.6|458.7|1
1727250900000|2024-09-25 07:55:00|461.75|458.85|462.3|459.4|462.3|459.4|461.75|458.85|9
1727251200000|2024-09-25 08:00:00|462.45|459.55|463.15|460.25|463.2|460.3|462.45|459.55|8
1727251500000|2024-09-25 08:05:00|463.2|460.3|463.05|460.15|463.4|460.5|463.05|460.15|17
1727251800000|2024-09-25 08:10:00|463|460.1|462.95|460.05|463|460.1|462.9|460|5
1727252100000|2024-09-25 08:15:00|463|460.1|463.1|460.2|463.2|460.3|462.95|460.05|14
1727252400000|2024-09-25 08:20:00|462.95|460.05|463.2|460.3|463.2|460.3|462.9|460|8
1727252700000|2024-09-25 08:25:00|463.3|460.4|464.2|461.3|464.2|461.3|463.3|460.4|21
1727253000000|2024-09-25 08:30:00|464.25|461.35|464.7|461.8|464.8|461.9|464.25|461.35|17
1727253300000|2024-09-25 08:35:00|464.75|461.85|465.7|462.8|465.75|462.85|464.75|461.85|15
1727253600000|2024-09-25 08:40:00|465.65|462.75|465.95|463.05|465.95|463.05|465.65|462.75|14
1727253900000|2024-09-25 08:45:00|465.85|462.95|465.85|462.95|465.9|463|465.85|462.95|5
1727254200000|2024-09-25 08:50:00|465.1|462.2|464.9|462|465.1|462.2|464.9|462|5
1727254500000|2024-09-25 08:55:00|464.6|461.7|463.7|460.8|464.7|461.8|463.6|460.7|6
1727254800000|2024-09-25 09:00:00|463.45|460.55|463.8|460.9|463.9|461|463.45|460.55|13
1727255100000|2024-09-25 09:05:00|463.85|460.95|464.6|461.7|464.8|461.9|463.85|460.95|19
1727255400000|2024-09-25 09:10:00|464.65|461.75|466.2|463.3|466.2|463.3|464.6|461.7|32
1727255700000|2024-09-25 09:15:00|466.1|463.2|465.95|463.05|466.1|463.2|465.95|463.05|3
1727256000000|2024-09-25 09:20:00|465.6|462.7|465.5|462.6|465.6|462.7|465.45|462.55|6
1727256300000|2024-09-25 09:25:00|465.45|462.55|465.05|462.15|465.65|462.75|464.95|462.05|16
1727256600000|2024-09-25 09:30:00|465.1|462.2|465.6|462.7|466|463.1|465.1|462.2|32
1727256900000|2024-09-25 09:35:00|465.55|462.65|465.65|462.75|466.1|463.2|465.55|462.65|24
1727257200000|2024-09-25 09:40:00|465.7|462.8|464.7|461.8|465.8|462.9|464.7|461.8|25
1727257500000|2024-09-25 09:45:00|464.65|461.75|464.55|461.65|464.8|461.9|464.55|461.65|11
1727257800000|2024-09-25 09:50:00|464.4|461.5|464.45|461.55|464.45|461.55|464.3|461.4|11
1727258100000|2024-09-25 09:55:00|464.4|461.5|464|461.1|465.1|462.2|464|461.1|17
1727258400000|2024-09-25 10:00:00|464.1|461.2|463.3|460.4|464.85|461.95|463.15|460.25|42
1727258700000|2024-09-25 10:05:00|463.25|460.35|465.15|462.25|465.4|462.5|463.25|460.35|49
1727259000000|2024-09-25 10:10:00|465.25|462.35|466.8|463.9|466.8|463.9|465.25|462.35|24
1727259600000|2024-09-25 10:20:00|467.1|464.2|466.85|463.95|467.1|464.2|466.8|463.9|20
1727259900000|2024-09-25 10:25:00|466.8|463.9|467.45|464.55|467.5|464.6|466.8|463.9|18
1727260200000|2024-09-25 10:30:00|467.6|464.7|467.5|464.6|467.9|465|467.5|464.6|22
1727260500000|2024-09-25 10:35:00|467.45|464.55|467.5|464.6|467.5|464.6|467.45|464.55|2
1727260800000|2024-09-25 10:40:00|468.2|465.3|468.4|465.5|468.4|465.5|468.15|465.25|8
1727261100000|2024-09-25 10:45:00|468.45|465.55|467.85|464.95|468.9|466|467.85|464.95|31
1727261400000|2024-09-25 10:50:00|467.8|464.9|467.7|464.8|467.85|464.95|467.3|464.4|15
1727261700000|2024-09-25 10:55:00|467.75|464.85|467.6|464.7|467.8|464.9|467.6|464.7|6
1727262000000|2024-09-25 11:00:00|467.65|464.75|468.1|465.2|468.3|465.4|467.65|464.75|27
1727262300000|2024-09-25 11:05:00|468.05|465.15|467.75|464.85|468.05|465.15|467.75|464.85|13
1727263200000|2024-09-25 11:20:00|466.75|463.85|466.7|463.8|466.75|463.85|466.7|463.8|2
1727263500000|2024-09-25 11:25:00|466.75|463.85|466.95|464.05|466.95|464.05|465.7|462.8|20
1727263800000|2024-09-25 11:30:00|466.9|464|467.35|464.45|467.75|464.85|466.9|464|26
1727264100000|2024-09-25 11:35:00|467.4|464.5|468.05|465.15|468.05|465.15|467.4|464.5|23
1727264400000|2024-09-25 11:40:00|468.2|465.3|469.1|466.2|469.3|466.4|468.15|465.25|24
1727265000000|2024-09-25 11:50:00|468.65|465.75|468.7|465.8|468.7|465.8|468.2|465.3|26
1727265600000|2024-09-25 12:00:00|468.65|465.75|468.45|465.55|468.65|465.75|468.4|465.5|10
1727265900000|2024-09-25 12:05:00|468.5|465.6|468.3|465.4|468.75|465.85|468.3|465.4|22
1727266500000|2024-09-25 12:15:00|468.35|465.45|468.3|465.4|468.65|465.75|468.2|465.3|24
1727266800000|2024-09-25 12:20:00|468.2|465.3|468.05|465.15|468.2|465.3|467.6|464.7|14
1727267100000|2024-09-25 12:25:00|467.85|464.95|467.85|464.95|467.85|464.95|467.85|464.95|1
1727267700000|2024-09-25 12:35:00|467.7|464.8|467.65|464.75|467.75|464.85|467.05|464.15|26
1727268000000|2024-09-25 12:40:00|467.7|464.8|469.1|466.2|469.1|466.2|467.7|464.8|14
1727268300000|2024-09-25 12:45:00|469.25|466.35|468.1|465.2|469.4|466.5|468|465.1|41
1727268600000|2024-09-25 12:50:00|468.2|465.3|467.9|465|468.7|465.8|467.8|464.9|45
1727268900000|2024-09-25 12:55:00|467.85|464.95|467.85|464.95|468.5|465.6|467.85|464.95|37
1727269200000|2024-09-25 13:00:00|467.8|464.9|468|465.1|468.35|465.45|467.7|464.8|16
1727269500000|2024-09-25 13:05:00|468.55|465.65|469|466.1|469.15|466.25|468.55|465.65|15
1727269800000|2024-09-25 13:10:00|469.05|466.15|468.45|465.55|469.5|466.6|468.45|465.55|23
1727270100000|2024-09-25 13:15:00|468.5|465.6|469.1|466.2|469.1|466.2|468.3|465.4|22
1727270400000|2024-09-25 13:20:00|469.05|466.15|468|465.1|469.15|466.25|467.9|465|42
1727270700000|2024-09-25 13:25:00|467.95|465.05|468.95|466.05|469|466.1|467.9|465|18
1727271000000|2024-09-25 13:30:00|468.9|466|469.15|466.25|469.4|466.5|468.2|465.3|71
1727271300000|2024-09-25 13:35:00|469.05|466.15|468.9|466|470.1|467.2|468.6|465.7|55
1727271600000|2024-09-25 13:40:00|468.1|465.2|467.75|464.85|468.6|465.7|467.65|464.75|74
1727271900000|2024-09-25 13:45:00|467.8|464.9|470.55|467.65|470.55|467.65|467.75|464.85|83
1727272200000|2024-09-25 13:50:00|470.6|467.7|470.5|467.6|470.65|467.75|469.45|466.55|40
1727272500000|2024-09-25 13:55:00|470.45|467.55|472.15|469.25|472.7|469.8|470.2|467.3|75
1727272800000|2024-09-25 14:00:00|472.2|469.3|472.15|469.25|473.3|470.4|472.15|469.25|93
1727273100000|2024-09-25 14:05:00|472.1|469.2|472.45|469.55|472.8|469.9|471.7|468.8|79
1727273400000|2024-09-25 14:10:00|472.35|469.45|471.4|468.5|472.45|469.55|470.3|467.4|71
1727273700000|2024-09-25 14:15:00|471.45|468.55|472.85|469.95|473.2|470.3|471.3|468.4|86
1727274000000|2024-09-25 14:20:00|472.9|470|473.25|470.35|473.3|470.4|472.3|469.4|94
1727274300000|2024-09-25 14:25:00|473.3|470.4|473.5|470.6|474|471.1|472.5|469.6|53
1727274900000|2024-09-25 14:35:00|474.1|471.2|474|471.1|474.2|471.3|473.9|471|25
1727275200000|2024-09-25 14:40:00|473.85|470.95|473.9|471|474.05|471.15|473.75|470.85|23
1727275500000|2024-09-25 14:45:00|473.05|470.15|473.05|470.15|473.05|470.15|473|470.1|3
1727275800000|2024-09-25 14:50:00|473|470.1|473.35|470.45|473.35|470.45|472.35|469.45|35
1727276400000|2024-09-25 15:00:00|474.25|471.35|475.6|472.7|475.6|472.7|474.2|471.3|6
1727277000000|2024-09-25 15:10:00|475.7|472.8|475.35|472.45|475.75|472.85|475.3|472.4|33
1727277300000|2024-09-25 15:15:00|475.4|472.5|476.2|473.3|476.25|473.35|475.05|472.15|55
1727277600000|2024-09-25 15:20:00|476.15|473.25|476.2|473.3|476.45|473.55|475.7|472.8|46
1727277900000|2024-09-25 15:25:00|476.1|473.2|474.15|471.25|476.1|473.2|474.15|471.25|60
1727278200000|2024-09-25 15:30:00|474.05|471.15|472.45|469.55|474.05|471.15|472.4|469.5|60
1727278500000|2024-09-25 15:35:00|472.4|469.5|474.4|471.5|474.85|471.95|472.4|469.5|108
1727278800000|2024-09-25 15:40:00|474.45|471.55|473.7|470.8|474.75|471.85|473.3|470.4|148
1727279100000|2024-09-25 15:45:00|473.65|470.75|473.25|470.35|473.85|470.95|472.8|469.9|109
1727279400000|2024-09-25 15:50:00|473.35|470.45|472.95|470.05|473.65|470.75|472.9|470|67
1727279700000|2024-09-25 15:55:00|472.75|469.85|471.6|468.7|472.85|469.95|471.45|468.55|47
1727280000000|2024-09-25 16:00:00|471.45|468.55|472.45|469.55|473|470.1|471.3|468.4|157
1727280300000|2024-09-25 16:05:00|472.4|469.5|475.45|472.55|475.55|472.65|472.1|469.2|120
1727280600000|2024-09-25 16:10:00|475.5|472.6|475.2|472.3|475.55|472.65|475.15|472.25|15
1727280900000|2024-09-25 16:15:00|475.15|472.25|475.2|472.3|475.85|472.95|474.9|472|96
1727281200000|2024-09-25 16:20:00|475.15|472.25|475.75|472.85|475.95|473.05|475.15|472.25|77
1727281500000|2024-09-25 16:25:00|475.7|472.8|475.9|473|475.9|473|475.3|472.4|64
1727281800000|2024-09-25 16:30:00|475.95|473.05|476.3|473.4|476.3|473.4|475.65|472.75|49
1727282100000|2024-09-25 16:35:00|476.35|473.45|477.3|474.4|477.7|474.8|476.35|473.45|74
1727282400000|2024-09-25 16:40:00|477.35|474.45|476.55|473.65|477.4|474.5|476.4|473.5|57
1727282700000|2024-09-25 16:45:00|476.6|473.7|474.8|471.9|476.75|473.85|474.8|471.9|54
1727283000000|2024-09-25 16:50:00|474.9|472|476.25|473.35|476.3|473.4|474.9|472|47
1727283300000|2024-09-25 16:55:00|476.15|473.25|475.35|472.45|476.2|473.3|475.1|472.2|46
1727283600000|2024-09-25 17:00:00|475.5|472.6|475.7|472.8|476.4|473.5|475.45|472.55|77
1727283900000|2024-09-25 17:05:00|475.65|472.75|473.9|471|475.65|472.75|473.9|471|52
1727284200000|2024-09-25 17:10:00|473.95|471.05|473.9|471|474.4|471.5|473.7|470.8|56
1727284500000|2024-09-25 17:15:00|473.95|471.05|473.1|470.2|474.05|471.15|473|470.1|56
1727284800000|2024-09-25 17:20:00|473.05|470.15|473.25|470.35|473.75|470.85|473|470.1|48
1727285100000|2024-09-25 17:25:00|473.35|470.45|472.05|469.15|473.5|470.6|471.8|468.9|61
1727285400000|2024-09-25 17:30:00|471.95|469.05|472.65|469.75|473|470.1|471.9|469|60
1727285700000|2024-09-25 17:35:00|472.5|469.6|473.55|470.65|473.8|470.9|471.7|468.8|102
1727286000000|2024-09-25 17:40:00|473.6|470.7|473.05|470.15|473.8|470.9|472.8|469.9|75
1727286300000|2024-09-25 17:45:00|472.95|470.05|473.2|470.3|473.2|470.3|471.9|469|77
1727286600000|2024-09-25 17:50:00|473.3|470.4|472.8|469.9|473.4|470.5|472.4|469.5|72
1727286900000|2024-09-25 17:55:00|472.85|469.95|473.5|470.6|473.6|470.7|472.85|469.95|32
1727287200000|2024-09-25 18:00:00|473.55|470.65|474.4|471.5|474.4|471.5|473.4|470.5|63
1727287500000|2024-09-25 18:05:00|474.35|471.45|475.55|472.65|475.7|472.8|474.2|471.3|49
1727287800000|2024-09-25 18:10:00|475.7|472.8|476.6|473.7|476.75|473.85|475.7|472.8|30
1727288100000|2024-09-25 18:15:00|476.55|473.65|477|474.1|477.6|474.7|476.5|473.6|40
1727288400000|2024-09-25 18:20:00|476.9|474|476.1|473.2|476.9|474|475.7|472.8|21
1727288700000|2024-09-25 18:25:00|476.3|473.4|477|474.1|477.1|474.2|476.2|473.3|56
1727289000000|2024-09-25 18:30:00|477.05|474.15|477.7|474.8|478.4|475.5|477.05|474.15|63
1727289300000|2024-09-25 18:35:00|477.8|474.9|477.85|474.95|478.7|475.8|477.3|474.4|49
1727289600000|2024-09-25 18:40:00|477.35|474.45|476.6|473.7|477.35|474.45|476.5|473.6|11
1727289900000|2024-09-25 18:45:00|476.5|473.6|476.1|473.2|476.7|473.8|476|473.1|22
1727290500000|2024-09-25 18:55:00|476.2|473.3|476.1|473.2|476.3|473.4|475.9|473|22
1727290800000|2024-09-25 19:00:00|476|473.1|476.7|473.8|476.7|473.8|476|473.1|27
1727291100000|2024-09-25 19:05:00|476.5|473.6|475.7|472.8|476.5|473.6|475.55|472.65|22
1727291400000|2024-09-25 19:10:00|475.75|472.85|475.25|472.35|475.85|472.95|475|472.1|39
1727291700000|2024-09-25 19:15:00|475.2|472.3|474.65|471.75|475.9|473|474.4|471.5|54
1727292000000|2024-09-25 19:20:00|474.55|471.65|474.15|471.25|474.6|471.7|473.8|470.9|30
1727292300000|2024-09-25 19:25:00|474.05|471.15|474.1|471.2|474.5|471.6|474.05|471.15|29
1727292600000|2024-09-25 19:30:00|474.05|471.15|474.6|471.7|474.65|471.75|473.9|471|35
1727292900000|2024-09-25 19:35:00|474.65|471.75|474.3|471.4|474.85|471.95|474.3|471.4|25
1727293200000|2024-09-25 19:40:00|473.7|470.8|473.6|470.7|473.7|470.8|473.2|470.3|11
1727293500000|2024-09-25 19:45:00|473.65|470.75|473.45|470.55|473.7|470.8|473.4|470.5|13
1727294100000|2024-09-25 19:55:00|473.6|470.7|473.25|470.35|473.6|470.7|473.25|470.35|6
1727294400000|2024-09-25 20:00:00|473.35|470.45|473.3|470.4|473.35|470.45|473.3|470.4|4
1727294700000|2024-09-25 20:05:00|473.35|470.45|473.8|470.9|474.4|471.5|473.35|470.45|26
1727295000000|2024-09-25 20:10:00|473.9|471|474.5|471.6|474.55|471.65|473.9|471|35
1727295300000|2024-09-25 20:15:00|474.8|471.9|473.9|471|474.8|471.9|473.7|470.8|26
1727295600000|2024-09-25 20:20:00|473.8|470.9|473.75|470.85|473.85|470.95|473.7|470.8|7
1727295900000|2024-09-25 20:25:00|473.95|471.05|473.6|470.7|473.95|471.05|473.55|470.65|15
1727296200000|2024-09-25 20:30:00|473.65|470.75|474.25|471.35|474.3|471.4|473.65|470.75|10
1727296500000|2024-09-25 20:35:00|474.7|471.8|474.7|471.8|474.7|471.8|474.7|471.8|1
1727296800000|2024-09-25 20:40:00|474.9|472|474.6|471.7|474.9|472|474.4|471.5|20
1727297100000|2024-09-25 20:45:00|474.7|471.8|474.65|471.75|474.7|471.8|474.4|471.5|12
1727297400000|2024-09-25 20:50:00|474.6|471.7|474.4|471.5|474.6|471.7|474.25|471.35|15
1727297700000|2024-09-25 20:55:00|474.35|471.45|473.84|470.94|474.35|471.45|473.6|470.7|31
1727298000000|2024-09-25 21:00:00|473.95|471.05|472.77|469.87|474.07|471.17|472.62|469.72|255
1727298300000|2024-09-25 21:05:00|472.84|469.94|473.67|470.77|473.67|470.77|472.77|469.87|153
1727298600000|2024-09-25 21:10:00|473.66|470.76|472.23|469.33|473.66|470.76|472.15|469.25|173
1727298900000|2024-09-25 21:15:00|472.25|469.35|472.95|470.05|473.1|470.2|472.1|469.2|163
1727299200000|2024-09-25 21:20:00|472.93|470.03|473.08|470.18|473.25|470.35|472.75|469.85|111
1727299500000|2024-09-25 21:25:00|473.18|470.28|473.59|470.69|473.59|470.69|473.15|470.25|103
1727299800000|2024-09-25 21:30:00|473.61|470.71|473.89|470.99|473.91|471.01|473.59|470.69|150
1727300100000|2024-09-25 21:35:00|473.81|470.91|473.71|470.81|473.88|470.98|473.56|470.66|134
1727300400000|2024-09-25 21:40:00|473.7|470.8|473.31|470.41|473.7|470.8|473.27|470.37|199
1727300700000|2024-09-25 21:45:00|473.3|470.4|472.87|469.97|473.31|470.41|472.8|469.9|135
1727301000000|2024-09-25 21:50:00|472.88|469.98|472.14|469.24|472.89|469.99|472.12|469.22|262
1727301300000|2024-09-25 21:55:00|472.12|469.22|470.37|467.47|472.12|469.22|470.37|467.47|195
1727301600000|2024-09-25 22:00:00|470.47|467.57|470.25|467.35|470.47|467.57|470.1|467.2|16
1727301900000|2024-09-25 22:05:00|470.3|467.4|470|467.1|470.8|467.9|470|467.1|35
1727302200000|2024-09-25 22:10:00|469.8|466.9|468.15|465.25|469.8|466.9|468.15|465.25|41
1727302500000|2024-09-25 22:15:00|468.1|465.2|469.1|466.2|469.65|466.75|467.8|464.9|71
1727302800000|2024-09-25 22:20:00|469.15|466.25|469.3|466.4|469.45|466.55|468.9|466|44
1727303100000|2024-09-25 22:25:00|469.35|466.45|469.4|466.5|469.6|466.7|469.25|466.35|9
1727303400000|2024-09-25 22:30:00|469.45|466.55|469.6|466.7|469.65|466.75|469.3|466.4|29
1727303700000|2024-09-25 22:35:00|469.45|466.55|468.95|466.05|469.45|466.55|468.75|465.85|45
1727304300000|2024-09-25 22:45:00|468.15|465.25|467.8|464.9|468.3|465.4|466.8|463.9|48
1727304900000|2024-09-25 22:55:00|468.25|465.35|468.5|465.6|468.8|465.9|468.25|465.35|44
1727305200000|2024-09-25 23:00:00|468.45|465.55|468.5|465.6|468.9|466|468.4|465.5|14
1727305500000|2024-09-25 23:05:00|467.9|465|466.75|463.85|467.9|465|466.75|463.85|18
1727305800000|2024-09-25 23:10:00|466.8|463.9|466.4|463.5|467.4|464.5|466.35|463.45|58
1727306100000|2024-09-25 23:15:00|466.45|463.55|466.9|464|467.3|464.4|466.4|463.5|30
1727306400000|2024-09-25 23:20:00|466.85|463.95|465.7|462.8|467|464.1|465.55|462.65|51
1727306700000|2024-09-25 23:25:00|465.75|462.85|466.3|463.4|466.5|463.6|465.75|462.85|73
1727307000000|2024-09-25 23:30:00|466.4|463.5|465.6|462.7|466.55|463.65|465.35|462.45|77
1727307300000|2024-09-25 23:35:00|465.8|462.9|465.15|462.25|465.9|463|465.1|462.2|58
1727307600000|2024-09-25 23:40:00|465.1|462.2|464.4|461.5|465.1|462.2|464.25|461.35|51
1727307900000|2024-09-25 23:45:00|464.45|461.55|464.55|461.65|464.6|461.7|464.45|461.55|7
1727308200000|2024-09-25 23:50:00|464.15|461.25|465.4|462.5|465.4|462.5|463.8|460.9|29
1727308500000|2024-09-25 23:55:00|465.6|462.7|465.2|462.3|465.6|462.7|465|462.1|38
1727308800000|2024-09-26 00:00:00|465.15|462.25|465.45|462.55|465.8|462.9|464.6|461.7|73
1727309100000|2024-09-26 00:05:00|465.5|462.6|466.1|463.2|466.1|463.2|465.3|462.4|47
1727309400000|2024-09-26 00:10:00|466.15|463.25|466.5|463.6|467.1|464.2|466|463.1|21
1727309700000|2024-09-26 00:15:00|466.55|463.65|466.45|463.55|466.6|463.7|465.65|462.75|35
1727310000000|2024-09-26 00:20:00|466.5|463.6|466.45|463.55|466.65|463.75|466.45|463.55|9
1727310300000|2024-09-26 00:25:00|466.6|463.7|466.7|463.8|466.7|463.8|466.4|463.5|35
1727310600000|2024-09-26 00:30:00|466.75|463.85|466.85|463.95|467.3|464.4|466.5|463.6|58
1727310900000|2024-09-26 00:35:00|466.9|464|462.85|459.95|467.15|464.25|462.75|459.85|52
1727311200000|2024-09-26 00:40:00|463|460.1|462.5|459.6|463|460.1|462.35|459.45|28
1727311500000|2024-09-26 00:45:00|462.55|459.65|459.6|456.7|462.8|459.9|459.1|456.2|91
1727311800000|2024-09-26 00:50:00|459.7|456.8|460.7|457.8|460.9|458|458.7|455.8|142
1727312100000|2024-09-26 00:55:00|460.65|457.75|459.9|457|460.65|457.75|459.15|456.25|105
1727312400000|2024-09-26 01:00:00|459.95|457.05|459.9|457|460.3|457.4|459.35|456.45|83
1727312700000|2024-09-26 01:05:00|459.85|456.95|459.65|456.75|459.95|457.05|459.3|456.4|63
1727313000000|2024-09-26 01:10:00|459.7|456.8|462|459.1|462.6|459.7|459.7|456.8|85
1727313300000|2024-09-26 01:15:00|461.85|458.95|460.75|457.85|461.85|458.95|460.6|457.7|77
1727313600000|2024-09-26 01:20:00|460.85|457.95|461.3|458.4|461.3|458.4|459.5|456.6|86
1727313900000|2024-09-26 01:25:00|461.25|458.35|460.5|457.6|461.3|458.4|459.8|456.9|71
1727314200000|2024-09-26 01:30:00|460.55|457.65|460.5|457.6|460.9|458|459.75|456.85|64
1727314500000|2024-09-26 01:35:00|460.55|457.65|459.15|456.25|460.55|457.65|458.05|455.15|92
1727314800000|2024-09-26 01:40:00|459.2|456.3|461.5|458.6|461.8|458.9|459.2|456.3|71
1727315100000|2024-09-26 01:45:00|462|459.1|462|459.1|462|459.1|462|459.1|1
1727315400000|2024-09-26 01:50:00|461.95|459.05|463.1|460.2|463.15|460.25|461.95|459.05|58
1727315700000|2024-09-26 01:55:00|463.05|460.15|463.2|460.3|463.25|460.35|463|460.1|13
1727316000000|2024-09-26 02:00:00|463.45|460.55|463.05|460.15|463.65|460.75|463.05|460.15|23
1727316300000|2024-09-26 02:05:00|463.1|460.2|464|461.1|464|461.1|463.1|460.2|30
1727316600000|2024-09-26 02:10:00|463.95|461.05|463.8|460.9|464.1|461.2|463.75|460.85|19
1727316900000|2024-09-26 02:15:00|463.85|460.95|464.5|461.6|464.6|461.7|463.85|460.95|44
1727317200000|2024-09-26 02:20:00|464.55|461.65|464.85|461.95|465.05|462.15|464.55|461.65|43
1727317500000|2024-09-26 02:25:00|464.7|461.8|464.7|461.8|464.7|461.8|464.7|461.8|1
1727317800000|2024-09-26 02:30:00|465.25|462.35|465.2|462.3|465.35|462.45|465.1|462.2|14
1727318100000|2024-09-26 02:35:00|465.25|462.35|465.2|462.3|465.3|462.4|465.05|462.15|25
1727318400000|2024-09-26 02:40:00|465.15|462.25|465.35|462.45|465.4|462.5|465|462.1|16
1727318700000|2024-09-26 02:45:00|465.2|462.3|465.6|462.7|465.6|462.7|465.2|462.3|28
1727319000000|2024-09-26 02:50:00|465.5|462.6|465.55|462.65|465.7|462.8|465.3|462.4|15
1727319300000|2024-09-26 02:55:00|465.6|462.7|465.85|462.95|465.9|463|465.6|462.7|20
1727319600000|2024-09-26 03:00:00|465.8|462.9|466.05|463.15|466.2|463.3|465.8|462.9|14
1727319900000|2024-09-26 03:05:00|466.1|463.2|466.4|463.5|466.4|463.5|466.1|463.2|16
1727320200000|2024-09-26 03:10:00|466.35|463.45|466.5|463.6|466.5|463.6|466.35|463.45|9
1727320500000|2024-09-26 03:15:00|466.55|463.65|466.9|464|467.6|464.7|466.55|463.65|28
1727320800000|2024-09-26 03:20:00|466.8|463.9|465.95|463.05|466.8|463.9|465.9|463|12
1727321100000|2024-09-26 03:25:00|465.9|463|465.45|462.55|466|463.1|465.45|462.55|11
1727321700000|2024-09-26 03:35:00|466.05|463.15|467.5|464.6|467.6|464.7|466.05|463.15|29
1727322000000|2024-09-26 03:40:00|467.55|464.65|467.85|464.95|467.9|465|467.5|464.6|18
1727322300000|2024-09-26 03:45:00|467.9|465|468.45|465.55|468.45|465.55|467.75|464.85|12
1727322600000|2024-09-26 03:50:00|468.4|465.5|468.2|465.3|468.6|465.7|468.2|465.3|17
1727322900000|2024-09-26 03:55:00|468.15|465.25|468.25|465.35|468.25|465.35|468.15|465.25|3
1727323200000|2024-09-26 04:00:00|468.05|465.15|468.1|465.2|468.1|465.2|468.05|465.15|2
1727323800000|2024-09-26 04:10:00|468.85|465.95|469.45|466.55|469.5|466.6|468.85|465.95|10
1727324100000|2024-09-26 04:15:00|469.5|466.6|469.65|466.75|470|467.1|469.5|466.6|45
1727324400000|2024-09-26 04:20:00|469.7|466.8|469.7|466.8|470.2|467.3|469.65|466.75|29
1727324700000|2024-09-26 04:25:00|469.55|466.65|469.55|466.65|469.55|466.65|469.55|466.65|1
1727325000000|2024-09-26 04:30:00|469.65|466.75|469.15|466.25|469.65|466.75|469.05|466.15|20
1727325300000|2024-09-26 04:35:00|469|466.1|469.9|467|470.05|467.15|468.9|466|31
1727325600000|2024-09-26 04:40:00|469.95|467.05|470|467.1|470.1|467.2|469.8|466.9|18
1727325900000|2024-09-26 04:45:00|469.95|467.05|469.55|466.65|470.05|467.15|469.5|466.6|19
1727326200000|2024-09-26 04:50:00|469.5|466.6|468.8|465.9|469.6|466.7|468.8|465.9|23
1727326500000|2024-09-26 04:55:00|468.75|465.85|469.25|466.35|469.3|466.4|468.7|465.8|25
1727326800000|2024-09-26 05:00:00|469.2|466.3|470.35|467.45|470.35|467.45|469.1|466.2|14
1727327100000|2024-09-26 05:05:00|470.3|467.4|474.35|471.45|474.4|471.5|470.3|467.4|43
1727327400000|2024-09-26 05:10:00|474.4|471.5|474.45|471.55|474.65|471.75|473.95|471.05|33
1727327700000|2024-09-26 05:15:00|474.4|471.5|474.8|471.9|474.9|472|473.95|471.05|31
1727328000000|2024-09-26 05:20:00|474.85|471.95|474.85|471.95|474.85|471.95|474.65|471.75|20
1727328300000|2024-09-26 05:25:00|474.8|471.9|475.3|472.4|475.35|472.45|474.7|471.8|17
1727328600000|2024-09-26 05:30:00|475.5|472.6|476.9|474|477.4|474.5|475.5|472.6|83
1727328900000|2024-09-26 05:35:00|476.85|473.95|478|475.1|478|475.1|476.85|473.95|71
1727329200000|2024-09-26 05:40:00|478.2|475.3|479.05|476.15|479.2|476.3|478.1|475.2|56
1727329500000|2024-09-26 05:45:00|479.15|476.25|479.7|476.8|479.9|477|479.15|476.25|37
1727329800000|2024-09-26 05:50:00|479.65|476.75|479.65|476.75|479.65|476.75|479.65|476.75|1
1727330100000|2024-09-26 05:55:00|479.6|476.7|478.7|475.8|479.6|476.7|478.7|475.8|5
1727330400000|2024-09-26 06:00:00|478.2|475.3|477.6|474.7|478.25|475.35|477.5|474.6|32
1727330700000|2024-09-26 06:05:00|477.55|474.65|478.35|475.45|478.4|475.5|477.2|474.3|39
1727331600000|2024-09-26 06:20:00|479.35|476.45|479.25|476.35|480.35|477.45|479.15|476.25|85
1727331900000|2024-09-26 06:25:00|479.2|476.3|480|477.1|480.05|477.15|479.1|476.2|64
1727332200000|2024-09-26 06:30:00|480.05|477.15|479.6|476.7|480.35|477.45|479.35|476.45|47
1727332500000|2024-09-26 06:35:00|479.65|476.75|479.9|477|479.9|477|479.65|476.75|4
1727332800000|2024-09-26 06:40:00|479.8|476.9|480.1|477.2|480.25|477.35|478.95|476.05|79
1727333100000|2024-09-26 06:45:00|480.05|477.15|480.7|477.8|480.7|477.8|479.4|476.5|74
1727333400000|2024-09-26 06:50:00|480.6|477.7|480.55|477.65|481.05|478.15|480.45|477.55|135
1727333700000|2024-09-26 06:55:00|480.5|477.6|480.8|477.9|481|478.1|480.4|477.5|74
1727334000000|2024-09-26 07:00:00|480.85|477.95|481.75|478.85|481.8|478.9|480.85|477.95|51
1727334300000|2024-09-26 07:05:00|481.8|478.9|480.95|478.05|481.9|479|480.95|478.05|39
1727334600000|2024-09-26 07:10:00|480.9|478|479.8|476.9|480.9|478|479.4|476.5|50
1727334900000|2024-09-26 07:15:00|479.85|476.95|481.05|478.15|481.1|478.2|479.85|476.95|26
1727335200000|2024-09-26 07:20:00|481|478.1|481.85|478.95|481.85|478.95|480.9|478|62
1727335500000|2024-09-26 07:25:00|481.9|479|482.2|479.3|482.5|479.6|481.9|479|33
1727335800000|2024-09-26 07:30:00|482.15|479.25|481.45|478.55|482.2|479.3|481.45|478.55|24
1727336100000|2024-09-26 07:35:00|481.5|478.6|481.45|478.55|481.6|478.7|481.3|478.4|17
1727336400000|2024-09-26 07:40:00|481.5|478.6|481.35|478.45|481.65|478.75|481.35|478.45|23
1727336700000|2024-09-26 07:45:00|481.2|478.3|481.55|478.65|481.55|478.65|481.15|478.25|22
1727337000000|2024-09-26 07:50:00|481.5|478.6|481.5|478.6|481.8|478.9|481.4|478.5|18
1727337300000|2024-09-26 07:55:00|481.55|478.65|481.95|479.05|481.95|479.05|481.45|478.55|19
1727337600000|2024-09-26 08:00:00|482|479.1|482.6|479.7|482.95|480.05|482|479.1|32
1727337900000|2024-09-26 08:05:00|482.65|479.75|482.9|480|482.95|480.05|482.65|479.75|14
1727338200000|2024-09-26 08:10:00|482.85|479.95|481.75|478.85|483.05|480.15|481.75|478.85|17
1727338500000|2024-09-26 08:15:00|481.7|478.8|481.45|478.55|482.1|479.2|481.4|478.5|24
1727338800000|2024-09-26 08:20:00|481.4|478.5|481.1|478.2|481.4|478.5|481.1|478.2|23
1727339100000|2024-09-26 08:25:00|481|478.1|481.1|478.2|481.45|478.55|480.6|477.7|25
1727339400000|2024-09-26 08:30:00|481.2|478.3|480.9|478|481.35|478.45|480.9|478|27
1727339700000|2024-09-26 08:35:00|480.95|478.05|480.7|477.8|481.15|478.25|480.7|477.8|26
1727340000000|2024-09-26 08:40:00|480.6|477.7|479|476.1|480.6|477.7|479|476.1|27
1727340300000|2024-09-26 08:45:00|479.05|476.15|479.5|476.6|479.6|476.7|479.05|476.15|21
1727340600000|2024-09-26 08:50:00|479.55|476.65|479.7|476.8|479.75|476.85|479.5|476.6|19
1727340900000|2024-09-26 08:55:00|479.65|476.75|478.6|475.7|479.65|476.75|478.6|475.7|15
1727341200000|2024-09-26 09:00:00|478.65|475.75|479.15|476.25|479.15|476.25|478.65|475.75|12
1727341800000|2024-09-26 09:10:00|478.45|475.55|477.5|474.6|478.45|475.55|477.45|474.55|4
1727342100000|2024-09-26 09:15:00|477.75|474.85|477.95|475.05|478|475.1|477.65|474.75|19
1727342400000|2024-09-26 09:20:00|478.1|475.2|478.45|475.55|478.45|475.55|478.05|475.15|19
1727342700000|2024-09-26 09:25:00|478.5|475.6|480.1|477.2|480.1|477.2|478.5|475.6|23
1727343000000|2024-09-26 09:30:00|479.7|476.8|479.55|476.65|479.7|476.8|479.45|476.55|13
1727343300000|2024-09-26 09:35:00|479.2|476.3|479.35|476.45|479.55|476.65|479.15|476.25|22
1727343600000|2024-09-26 09:40:00|479.4|476.5|479.2|476.3|479.4|476.5|479.05|476.15|17
1727343900000|2024-09-26 09:45:00|479.15|476.25|478.9|476|479.3|476.4|478.9|476|21
1727344200000|2024-09-26 09:50:00|478.95|476.05|478.85|475.95|479.1|476.2|478.85|475.95|8
1727344500000|2024-09-26 09:55:00|478.8|475.9|478.6|475.7|478.8|475.9|478.5|475.6|10
1727344800000|2024-09-26 10:00:00|478.65|475.75|478.55|475.65|478.65|475.75|478.3|475.4|15
1727345100000|2024-09-26 10:05:00|478.7|475.8|479.55|476.65|479.6|476.7|478.65|475.75|21
1727345400000|2024-09-26 10:10:00|479.6|476.7|479.7|476.8|479.7|476.8|479.35|476.45|25
1727345700000|2024-09-26 10:15:00|479.65|476.75|480.6|477.7|480.75|477.85|479.35|476.45|41
1727346000000|2024-09-26 10:20:00|480.7|477.8|480.4|477.5|481.1|478.2|479.9|477|71
1727346300000|2024-09-26 10:25:00|480.45|477.55|480.9|478|481.3|478.4|480.4|477.5|64
1727346600000|2024-09-26 10:30:00|480.85|477.95|481.25|478.35|481.55|478.65|480.75|477.85|90
1727346900000|2024-09-26 10:35:00|481.3|478.4|481.1|478.2|481.45|478.55|481.1|478.2|37
1727347200000|2024-09-26 10:40:00|481.3|478.4|481.15|478.25|481.3|478.4|481.15|478.25|8
1727347500000|2024-09-26 10:45:00|481.2|478.3|480.15|477.25|481.25|478.35|480.05|477.15|33
1727347800000|2024-09-26 10:50:00|479.8|476.9|479.6|476.7|479.8|476.9|478.95|476.05|24
1727348100000|2024-09-26 10:55:00|479.5|476.6|479.4|476.5|479.5|476.6|479.25|476.35|27
1727348400000|2024-09-26 11:00:00|479.3|476.4|478.2|475.3|479.4|476.5|478.2|475.3|30
1727348700000|2024-09-26 11:05:00|478.3|475.4|478.2|475.3|478.3|475.4|478.05|475.15|9
1727349000000|2024-09-26 11:10:00|478.15|475.25|478.2|475.3|478.6|475.7|478.15|475.25|23
1727349300000|2024-09-26 11:15:00|478.4|475.5|479.45|476.55|479.5|476.6|478.4|475.5|35
1727349600000|2024-09-26 11:20:00|479.4|476.5|478.85|475.95|479.5|476.6|478.85|475.95|26
1727349900000|2024-09-26 11:25:00|478.8|475.9|478.3|475.4|478.8|475.9|478.2|475.3|16
1727350200000|2024-09-26 11:30:00|478.4|475.5|478.25|475.35|479.4|476.5|478.25|475.35|41
1727350500000|2024-09-26 11:35:00|478.2|475.3|478.15|475.25|478.2|475.3|478.15|475.25|2
1727350800000|2024-09-26 11:40:00|478.55|475.65|479.3|476.4|479.3|476.4|478.55|475.65|9
1727351100000|2024-09-26 11:45:00|479.25|476.35|478.95|476.05|479.25|476.35|478.9|476|7
1727351400000|2024-09-26 11:50:00|479|476.1|478.6|475.7|479.15|476.25|478.6|475.7|10
1727351700000|2024-09-26 11:55:00|478.65|475.75|478.4|475.5|478.65|475.75|478.4|475.5|11
1727352300000|2024-09-26 12:05:00|478.2|475.3|477.4|474.5|478.25|475.35|477.35|474.45|27
1727352600000|2024-09-26 12:10:00|477.3|474.4|479.5|476.6|479.55|476.65|477.05|474.15|49
1727352900000|2024-09-26 12:15:00|479.55|476.65|480.2|477.3|480.2|477.3|479.45|476.55|32
1727353500000|2024-09-26 12:25:00|479.85|476.95|479.65|476.75|479.85|476.95|479.6|476.7|14
1727353800000|2024-09-26 12:30:00|479.7|476.8|479.1|476.2|480.65|477.75|478.5|475.6|120
1727354100000|2024-09-26 12:35:00|479.15|476.25|478|475.1|479.35|476.45|478|475.1|38
1727354400000|2024-09-26 12:40:00|478.05|475.15|479.65|476.75|479.75|476.85|478|475.1|48
1727354700000|2024-09-26 12:45:00|479.6|476.7|478.7|475.8|479.85|476.95|478.7|475.8|47
1727355000000|2024-09-26 12:50:00|478.75|475.85|480.1|477.2|480.1|477.2|478.4|475.5|42
1727355300000|2024-09-26 12:55:00|480.05|477.15|479.15|476.25|480.1|477.2|479.15|476.25|18
1727355600000|2024-09-26 13:00:00|479.2|476.3|478.2|475.3|479.3|476.4|478.1|475.2|29
1727355900000|2024-09-26 13:05:00|478.85|475.95|479.1|476.2|479.1|476.2|478.85|475.95|8
1727356200000|2024-09-26 13:10:00|479.05|476.15|480.05|477.15|480.15|477.25|479.05|476.15|18
1727356500000|2024-09-26 13:15:00|480.1|477.2|480.2|477.3|480.4|477.5|479.95|477.05|25
1727356800000|2024-09-26 13:20:00|479.6|476.7|478.3|475.4|479.6|476.7|478.3|475.4|21
1727357100000|2024-09-26 13:25:00|478.2|475.3|479.2|476.3|479.5|476.6|478.05|475.15|86
1727357400000|2024-09-26 13:30:00|479.15|476.25|479.6|476.7|479.65|476.75|478.65|475.75|155
1727357700000|2024-09-26 13:35:00|479.65|476.75|479.8|476.9|480.5|477.6|478.95|476.05|104
1727358000000|2024-09-26 13:40:00|479.7|476.8|480.6|477.7|480.7|477.8|478.6|475.7|87
1727358300000|2024-09-26 13:45:00|480.7|477.8|479.55|476.65|480.9|478|479.45|476.55|76
1727358600000|2024-09-26 13:50:00|479.5|476.6|479.75|476.85|479.75|476.85|478.65|475.75|54
1727358900000|2024-09-26 13:55:00|479.8|476.9|480.6|477.7|480.7|477.8|479.75|476.85|30
1727359200000|2024-09-26 14:00:00|480.65|477.75|480.9|478|481|478.1|480.15|477.25|47
1727359500000|2024-09-26 14:05:00|480.85|477.95|480.65|477.75|481|478.1|480.3|477.4|58
1727359800000|2024-09-26 14:10:00|481.45|478.55|482|479.1|482.6|479.7|481.4|478.5|80
1727360100000|2024-09-26 14:15:00|482.1|479.2|483.3|480.4|483.5|480.6|482|479.1|100
1727360400000|2024-09-26 14:20:00|483.25|480.35|483.7|480.8|484.6|481.7|482.55|479.65|137
1727360700000|2024-09-26 14:25:00|483.65|480.75|483.25|480.35|483.65|480.75|483.15|480.25|8
1727361000000|2024-09-26 14:30:00|482.25|479.35|482.4|479.5|482.4|479.5|481.2|478.3|45
1727361300000|2024-09-26 14:35:00|482.35|479.45|483.9|481|484.3|481.4|482.3|479.4|89
1727361600000|2024-09-26 14:40:00|483.8|480.9|483.7|480.8|483.8|480.9|483.5|480.6|17
1727362200000|2024-09-26 14:50:00|483.6|480.7|483.8|480.9|483.8|480.9|483.6|480.7|6
1727362500000|2024-09-26 14:55:00|483.75|480.85|480.8|477.9|483.75|480.85|480.25|477.35|174
1727362800000|2024-09-26 15:00:00|480.7|477.8|482.55|479.65|482.55|479.65|479.7|476.8|143
1727363100000|2024-09-26 15:05:00|482.6|479.7|481.6|478.7|482.7|479.8|481.2|478.3|113
1727363400000|2024-09-26 15:10:00|481.55|478.65|482.85|479.95|482.9|480|481.3|478.4|154
1727363700000|2024-09-26 15:15:00|482.9|480|483.15|480.25|483.15|480.25|482.7|479.8|31
1727364300000|2024-09-26 15:25:00|482.9|480|483|480.1|483.2|480.3|482.4|479.5|78
1727364600000|2024-09-26 15:30:00|482.95|480.05|484.45|481.55|485|482.1|482.8|479.9|170
1727364900000|2024-09-26 15:35:00|484.5|481.6|484.4|481.5|484.95|482.05|483.7|480.8|115
1727365500000|2024-09-26 15:45:00|485.3|482.4|485.65|482.75|486.25|483.35|485.1|482.2|54
1727366100000|2024-09-26 15:55:00|485.35|482.45|485.35|482.45|485.4|482.5|484.5|481.6|58
1727366400000|2024-09-26 16:00:00|484.45|481.55|483.6|480.7|484.45|481.55|483.45|480.55|14
1727366700000|2024-09-26 16:05:00|483.55|480.65|484.85|481.95|485.3|482.4|483.3|480.4|110
1727367000000|2024-09-26 16:10:00|485.1|482.2|485.45|482.55|486.2|483.3|484.95|482.05|104
1727367300000|2024-09-26 16:15:00|485.5|482.6|486.25|483.35|486.3|483.4|485.4|482.5|62
1727367600000|2024-09-26 16:20:00|486.3|483.4|486.65|483.75|487.55|484.65|486.3|483.4|42
1727367900000|2024-09-26 16:25:00|487.25|484.35|488.15|485.25|488.45|485.55|487.25|484.35|37
1727368200000|2024-09-26 16:30:00|488.4|485.5|488.95|486.05|489|486.1|488.1|485.2|47
1727368500000|2024-09-26 16:35:00|488.1|485.2|487.95|485.05|488.25|485.35|487.6|484.7|13
1727368800000|2024-09-26 16:40:00|487.9|485|487.1|484.2|488|485.1|487.1|484.2|41
1727369100000|2024-09-26 16:45:00|487.15|484.25|487|484.1|487.55|484.65|486.5|483.6|36
1727369400000|2024-09-26 16:50:00|487.1|484.2|487|484.1|487.3|484.4|486.5|483.6|42
1727369700000|2024-09-26 16:55:00|487.05|484.15|486.3|483.4|487.3|484.4|486.3|483.4|44
1727370000000|2024-09-26 17:00:00|486.35|483.45|486.25|483.35|486.4|483.5|485.9|483|30
1727370300000|2024-09-26 17:05:00|487.05|484.15|487.35|484.45|487.75|484.85|487.05|484.15|35
1727370600000|2024-09-26 17:10:00|487.3|484.4|486.05|483.15|487.3|484.4|486|483.1|31
1727370900000|2024-09-26 17:15:00|486.1|483.2|486.15|483.25|486.5|483.6|486.05|483.15|31
1727371500000|2024-09-26 17:25:00|484.8|481.9|484.45|481.55|484.8|481.9|484.4|481.5|17
1727371800000|2024-09-26 17:30:00|484.5|481.6|483.15|480.25|484.7|481.8|483.05|480.15|23
1727372100000|2024-09-26 17:35:00|483.1|480.2|481.4|478.5|483.1|480.2|481.3|478.4|30
1727372400000|2024-09-26 17:40:00|481.45|478.55|482.4|479.5|482.4|479.5|480.8|477.9|67
1727372700000|2024-09-26 17:45:00|482.3|479.4|483.4|480.5|483.8|480.9|482.3|479.4|64
1727373300000|2024-09-26 17:55:00|482.6|479.7|482|479.1|482.8|479.9|482|479.1|26
1727373600000|2024-09-26 18:00:00|481.95|479.05|482.35|479.45|482.35|479.45|481.8|478.9|38
1727373900000|2024-09-26 18:05:00|482.6|479.7|482.65|479.75|482.65|479.75|482.6|479.7|2
1727374200000|2024-09-26 18:10:00|482.6|479.7|483.05|480.15|483.05|480.15|482.4|479.5|13
1727374500000|2024-09-26 18:15:00|484.15|481.25|485.05|482.15|485.25|482.35|484.05|481.15|12
1727374800000|2024-09-26 18:20:00|485|482.1|484|481.1|485.1|482.2|484|481.1|24
1727375100000|2024-09-26 18:25:00|483.95|481.05|483.45|480.55|483.95|481.05|483.45|480.55|15
1727375400000|2024-09-26 18:30:00|483.25|480.35|483.15|480.25|483.25|480.35|483.15|480.25|6
1727376000000|2024-09-26 18:40:00|483.75|480.85|483.05|480.15|483.75|480.85|482.95|480.05|18
1727376300000|2024-09-26 18:45:00|483|480.1|482.75|479.85|483.2|480.3|482.75|479.85|29
1727376600000|2024-09-26 18:50:00|482.8|479.9|483.8|480.9|483.8|480.9|482.8|479.9|28
1727376900000|2024-09-26 18:55:00|483.85|480.95|484.2|481.3|484.2|481.3|483.65|480.75|27
1727377200000|2024-09-26 19:00:00|484.25|481.35|483.95|481.05|484.25|481.35|483.8|480.9|20
1727377800000|2024-09-26 19:10:00|483.35|480.45|483.1|480.2|483.35|480.45|483.1|480.2|7
1727378100000|2024-09-26 19:15:00|483.35|480.45|483.35|480.45|483.35|480.45|483.3|480.4|3
1727378400000|2024-09-26 19:20:00|483.3|480.4|483.15|480.25|483.4|480.5|482.9|480|26
1727378700000|2024-09-26 19:25:00|483.2|480.3|483.45|480.55|483.65|480.75|483|480.1|25
1727379000000|2024-09-26 19:30:00|483.05|480.15|482.5|479.6|483.25|480.35|482.5|479.6|14
1727379300000|2024-09-26 19:35:00|482.55|479.65|482.6|479.7|482.6|479.7|482.45|479.55|25
1727379600000|2024-09-26 19:40:00|482.7|479.8|482.7|479.8|482.9|480|482.45|479.55|26
1727379900000|2024-09-26 19:45:00|482.65|479.75|482.3|479.4|482.65|479.75|482.25|479.35|3
1727380200000|2024-09-26 19:50:00|482.25|479.35|480.75|477.85|482.35|479.45|480.75|477.85|27
1727380500000|2024-09-26 19:55:00|480.7|477.8|480.15|477.25|480.85|477.95|480.15|477.25|22
1727380800000|2024-09-26 20:00:00|480.35|477.45|479.9|477|480.35|477.45|479.85|476.95|17
1727381100000|2024-09-26 20:05:00|479.85|476.95|478.95|476.05|479.85|476.95|478.55|475.65|50
1727381400000|2024-09-26 20:10:00|478.9|476|478.95|476.05|479|476.1|478.6|475.7|14
1727381700000|2024-09-26 20:15:00|479.7|476.8|479.7|476.8|479.7|476.8|479.7|476.8|1
1727382000000|2024-09-26 20:20:00|479.65|476.75|478.85|475.95|479.65|476.75|478.7|475.8|29
1727382300000|2024-09-26 20:25:00|478.8|475.9|478.65|475.75|479.05|476.15|478.5|475.6|28
1727382600000|2024-09-26 20:30:00|478.55|475.65|479.65|476.75|479.8|476.9|478.55|475.65|41
1727382900000|2024-09-26 20:35:00|479.6|476.7|479.15|476.25|479.6|476.7|479.15|476.25|15
1727383200000|2024-09-26 20:40:00|479.8|476.9|480.15|477.25|480.4|477.5|479.8|476.9|14
1727383500000|2024-09-26 20:45:00|480.1|477.2|479.4|476.5|480.35|477.45|479.35|476.45|18
1727383800000|2024-09-26 20:50:00|479.45|476.55|479.3|476.4|479.45|476.55|479.3|476.4|3
1727384100000|2024-09-26 20:55:00|479.1|476.2|477.43|474.53|479.1|476.2|477.43|474.53|20
1727384400000|2024-09-26 21:00:00|477.4|474.5|478.36|475.46|478.71|475.81|477.15|474.25|174
1727384700000|2024-09-26 21:05:00|478.42|475.52|479.48|476.58|479.48|476.58|478.39|475.49|150
1727385000000|2024-09-26 21:10:00|479.43|476.53|480.89|477.99|480.99|478.09|479.43|476.53|195
1727385300000|2024-09-26 21:15:00|480.88|477.98|481.11|478.21|481.36|478.46|480.74|477.84|122
1727385600000|2024-09-26 21:20:00|481.16|478.26|481.55|478.65|482.68|479.78|480.93|478.03|272
1727385900000|2024-09-26 21:25:00|481.59|478.69|480.68|477.78|481.59|478.69|480.52|477.62|203
1727386200000|2024-09-26 21:30:00|480.67|477.77|480.35|477.45|480.7|477.8|480.23|477.33|161
1727386500000|2024-09-26 21:35:00|480.26|477.36|480.15|477.25|480.58|477.68|480.1|477.2|107
1727386800000|2024-09-26 21:40:00|480.13|477.23|479.78|476.88|480.13|477.23|479.63|476.73|101
1727387100000|2024-09-26 21:45:00|479.79|476.89|480.18|477.28|480.25|477.35|479.66|476.76|132
1727387400000|2024-09-26 21:50:00|480.2|477.3|480.59|477.69|480.65|477.75|480.08|477.18|176
1727387700000|2024-09-26 21:55:00|480.54|477.64|480.89|477.99|481.17|478.27|480.54|477.64|73
1727388000000|2024-09-26 22:00:00|480.74|477.84|481.2|478.3|481.2|478.3|480.64|477.74|5
1727388300000|2024-09-26 22:05:00|481.05|478.15|481.75|478.85|481.75|478.85|480.7|477.8|36
1727388600000|2024-09-26 22:10:00|481.8|478.9|481.5|478.6|482.25|479.35|481.5|478.6|10
1727388900000|2024-09-26 22:15:00|481.4|478.5|481.15|478.25|481.4|478.5|480.65|477.75|19
1727389200000|2024-09-26 22:20:00|481.1|478.2|481.6|478.7|482.55|479.65|481.1|478.2|31
1727389500000|2024-09-26 22:25:00|481.4|478.5|481.15|478.25|481.5|478.6|481.1|478.2|30
1727389800000|2024-09-26 22:30:00|481.2|478.3|482.7|479.8|482.7|479.8|481.2|478.3|23
1727390100000|2024-09-26 22:35:00|482.6|479.7|483.05|480.15|483.05|480.15|482.5|479.6|23
1727390400000|2024-09-26 22:40:00|483|480.1|483.3|480.4|483.5|480.6|483|480.1|27
1727390700000|2024-09-26 22:45:00|483.25|480.35|483.15|480.25|483.25|480.35|483.15|480.25|13
1727391000000|2024-09-26 22:50:00|482.9|480|482.8|479.9|482.9|480|482.75|479.85|9
1727391300000|2024-09-26 22:55:00|482.65|479.75|482.6|479.7|482.65|479.75|482.1|479.2|11
1727391600000|2024-09-26 23:00:00|482.55|479.65|482.25|479.35|482.55|479.65|482.15|479.25|36
1727391900000|2024-09-26 23:05:00|482.2|479.3|481.6|478.7|482.35|479.45|481.6|478.7|15
1727392500000|2024-09-26 23:15:00|478.9|476|478.05|475.15|478.9|476|478.05|475.15|15
1727393100000|2024-09-26 23:25:00|479.45|476.55|480.4|477.5|480.55|477.65|479.15|476.25|53
1727393400000|2024-09-26 23:30:00|480.3|477.4|480.1|477.2|480.35|477.45|480.1|477.2|51
1727393700000|2024-09-26 23:35:00|480.55|477.65|480.7|477.8|480.7|477.8|480.55|477.65|6
1727394000000|2024-09-26 23:40:00|480.65|477.75|481.75|478.85|481.75|478.85|480.65|477.75|14
1727394300000|2024-09-26 23:45:00|482.25|479.35|482.8|479.9|482.8|479.9|482.05|479.15|13
1727394600000|2024-09-26 23:50:00|482.75|479.85|482.8|479.9|482.9|480|482.7|479.8|31
1727394900000|2024-09-26 23:55:00|482.85|479.95|482.85|479.95|483|480.1|482.8|479.9|15
1727395200000|2024-09-27 00:00:00|482.8|479.9|483.1|480.2|483.15|480.25|482.8|479.9|9
1727395500000|2024-09-27 00:05:00|483.75|480.85|483.95|481.05|484|481.1|483.7|480.8|11
1727395800000|2024-09-27 00:10:00|484|481.1|485|482.1|485|482.1|483.7|480.8|45
1727396100000|2024-09-27 00:15:00|485.05|482.15|485.8|482.9|486|483.1|484.95|482.05|120
1727396400000|2024-09-27 00:20:00|485.85|482.95|486.25|483.35|486.25|483.35|485.05|482.15|78
1727396700000|2024-09-27 00:25:00|486.35|483.45|486.4|483.5|486.4|483.5|486.1|483.2|16
1727397000000|2024-09-27 00:30:00|486.35|483.45|486.8|483.9|487.2|484.3|486.35|483.45|31
1727397300000|2024-09-27 00:35:00|486.85|483.95|487.15|484.25|487.2|484.3|486.4|483.5|52
1727397600000|2024-09-27 00:40:00|487.5|484.6|486.55|483.65|487.8|484.9|486.5|483.6|46
1727397900000|2024-09-27 00:45:00|486.6|483.7|487.25|484.35|487.6|484.7|486.6|483.7|49
1727398200000|2024-09-27 00:50:00|487.3|484.4|486.9|484|487.4|484.5|486.85|483.95|45
1727398500000|2024-09-27 00:55:00|487|484.1|486.95|484.05|487.05|484.15|486.8|483.9|24
1727398800000|2024-09-27 01:00:00|486.9|484|487.05|484.15|487.05|484.15|486.8|483.9|11
1727399100000|2024-09-27 01:05:00|487.1|484.2|487.5|484.6|487.6|484.7|486.8|483.9|40
1727399400000|2024-09-27 01:10:00|487.6|484.7|487|484.1|487.6|484.7|486.9|484|47
1727399700000|2024-09-27 01:15:00|486.95|484.05|486.8|483.9|487|484.1|486.8|483.9|12
1727400000000|2024-09-27 01:20:00|486.65|483.75|487.6|484.7|488|485.1|486.5|483.6|36
1727400300000|2024-09-27 01:25:00|487.45|484.55|488.3|485.4|488.6|485.7|487.2|484.3|21
1727400600000|2024-09-27 01:30:00|488.25|485.35|487.9|485|488.6|485.7|487.7|484.8|33
1727400900000|2024-09-27 01:35:00|487.8|484.9|487.7|484.8|487.8|484.9|487.5|484.6|11
1727401200000|2024-09-27 01:40:00|487.8|484.9|488.1|485.2|488.4|485.5|487.5|484.6|32
1727401500000|2024-09-27 01:45:00|488.05|485.15|488.4|485.5|488.4|485.5|487.8|484.9|35
1727401800000|2024-09-27 01:50:00|488.3|485.4|489.2|486.3|489.2|486.3|488.3|485.4|21
1727402100000|2024-09-27 01:55:00|489.15|486.25|490.35|487.45|490.4|487.5|489.15|486.25|32
1727402400000|2024-09-27 02:00:00|490.5|487.6|489.95|487.05|490.9|488|489.9|487|48
1727402700000|2024-09-27 02:05:00|489.85|486.95|490.4|487.5|490.9|488|489.85|486.95|30
1727403000000|2024-09-27 02:10:00|490.6|487.7|490.2|487.3|490.9|488|490.2|487.3|15
1727403300000|2024-09-27 02:15:00|490.25|487.35|490.65|487.75|491|488.1|490.25|487.35|32
1727403600000|2024-09-27 02:20:00|490.6|487.7|488.75|485.85|490.65|487.75|488.75|485.85|21
1727403900000|2024-09-27 02:25:00|488.7|485.8|487.8|484.9|488.7|485.8|487.75|484.85|16
1727404200000|2024-09-27 02:30:00|487.7|484.8|487.85|484.95|488.3|485.4|487.7|484.8|22
1727404500000|2024-09-27 02:35:00|488.05|485.15|488.2|485.3|488.25|485.35|487.95|485.05|16
1727404800000|2024-09-27 02:40:00|488.25|485.35|488.5|485.6|488.75|485.85|488.25|485.35|23
1727405100000|2024-09-27 02:45:00|488.4|485.5|488.7|485.8|488.7|485.8|488.15|485.25|21
1727405400000|2024-09-27 02:50:00|488.75|485.85|488.8|485.9|489.05|486.15|488.75|485.85|9
1727405700000|2024-09-27 02:55:00|488.7|485.8|490.4|487.5|490.5|487.6|488.7|485.8|58
1727406000000|2024-09-27 03:00:00|490.5|487.6|490.2|487.3|490.6|487.7|489.6|486.7|31
1727406300000|2024-09-27 03:05:00|490.3|487.4|490.35|487.45|490.7|487.8|490.2|487.3|21
1727406600000|2024-09-27 03:10:00|490|487.1|490.05|487.15|490.1|487.2|489.6|486.7|27
1727406900000|2024-09-27 03:15:00|490.1|487.2|490.1|487.2|490.25|487.35|490|487.1|17
1727407200000|2024-09-27 03:20:00|490.15|487.25|490.9|488|490.9|488|490.15|487.25|19
1727407500000|2024-09-27 03:25:00|490.95|488.05|490.65|487.75|491.4|488.5|490.65|487.75|21
1727407800000|2024-09-27 03:30:00|490.6|487.7|491.2|488.3|491.2|488.3|489.7|486.8|103
1727408100000|2024-09-27 03:35:00|491.3|488.4|493.5|490.6|493.9|491|491.3|488.4|86
1727408400000|2024-09-27 03:40:00|493.45|490.55|493.7|490.8|493.9|491|492.5|489.6|60
1727408700000|2024-09-27 03:45:00|493.65|490.75|493.4|490.5|493.8|490.9|493.2|490.3|46
1727409000000|2024-09-27 03:50:00|493.5|490.6|493.95|491.05|494.2|491.3|493.5|490.6|47
1727409300000|2024-09-27 03:55:00|494.3|491.4|494.55|491.65|494.7|491.8|493.45|490.55|54
1727409600000|2024-09-27 04:00:00|494.5|491.6|494.5|491.6|494.9|492|494.3|491.4|62
1727409900000|2024-09-27 04:05:00|494.55|491.65|494.7|491.8|495|492.1|494.55|491.65|34
1727410200000|2024-09-27 04:10:00|494.05|491.15|493.1|490.2|494.05|491.15|493.1|490.2|42
1727410500000|2024-09-27 04:15:00|493.2|490.3|492.85|489.95|493.6|490.7|492.75|489.85|74
1727410800000|2024-09-27 04:20:00|492.8|489.9|491.85|488.95|492.8|489.9|491.7|488.8|25
1727411100000|2024-09-27 04:25:00|491.8|488.9|491.8|488.9|491.8|488.9|491.8|488.9|1
1727411400000|2024-09-27 04:30:00|491.7|488.8|493|490.1|493|490.1|491.3|488.4|40
1727411700000|2024-09-27 04:35:00|493.05|490.15|492.75|489.85|493.85|490.95|492.7|489.8|34
1727412000000|2024-09-27 04:40:00|492.85|489.95|493.85|490.95|494.3|491.4|492.85|489.95|38
1727412300000|2024-09-27 04:45:00|493.65|490.75|493.5|490.6|494.3|491.4|493.2|490.3|40
1727412600000|2024-09-27 04:50:00|493.45|490.55|493.25|490.35|493.45|490.55|492.75|489.85|23
1727412900000|2024-09-27 04:55:00|493.15|490.25|493.6|490.7|493.6|490.7|492.95|490.05|23
1727413200000|2024-09-27 05:00:00|493.65|490.75|494.2|491.3|494.2|491.3|493.1|490.2|43
1727413500000|2024-09-27 05:05:00|494.25|491.35|493.9|491|494.25|491.35|493.75|490.85|17
1727413800000|2024-09-27 05:10:00|494|491.1|494.35|491.45|494.75|491.85|494|491.1|33
1727414100000|2024-09-27 05:15:00|494.3|491.4|494.4|491.5|494.4|491.5|493.7|490.8|39
1727414400000|2024-09-27 05:20:00|494.35|491.45|494|491.1|494.35|491.45|493.9|491|27
1727414700000|2024-09-27 05:25:00|494.05|491.15|494.15|491.25|494.2|491.3|494|491.1|11
1727415000000|2024-09-27 05:30:00|494.05|491.15|493.95|491.05|494.4|491.5|493.95|491.05|41
1727415300000|2024-09-27 05:35:00|493.9|491|494.75|491.85|494.75|491.85|493.9|491|25
1727415600000|2024-09-27 05:40:00|494.65|491.75|494.55|491.65|494.8|491.9|494.5|491.6|38
1727415900000|2024-09-27 05:45:00|494.6|491.7|495.45|492.55|495.5|492.6|494.55|491.65|26
1727416200000|2024-09-27 05:50:00|495.3|492.4|495.3|492.4|495.35|492.45|495|492.1|18
1727416500000|2024-09-27 05:55:00|495.35|492.45|495.95|493.05|496|493.1|495.35|492.45|15
1727416800000|2024-09-27 06:00:00|496|493.1|496.55|493.65|496.75|493.85|496|493.1|62
1727417100000|2024-09-27 06:05:00|496.6|493.7|496.9|494|497.45|494.55|496.6|493.7|75
1727417400000|2024-09-27 06:10:00|496.85|493.95|497.65|494.75|497.65|494.75|496.75|493.85|31
1727417700000|2024-09-27 06:15:00|497|494.1|497|494.1|497.1|494.2|496.95|494.05|6
1727418000000|2024-09-27 06:20:00|497.05|494.15|495.7|492.8|497.05|494.15|495.65|492.75|29
1727418300000|2024-09-27 06:25:00|495.75|492.85|495.5|492.6|496.4|493.5|495.5|492.6|21
1727418600000|2024-09-27 06:30:00|495.4|492.5|495.25|492.35|495.6|492.7|494.6|491.7|36
1727418900000|2024-09-27 06:35:00|495.1|492.2|494.65|491.75|495.3|492.4|494.65|491.75|28
1727419200000|2024-09-27 06:40:00|494.6|491.7|494.4|491.5|495|492.1|494.35|491.45|35
1727419500000|2024-09-27 06:45:00|494.5|491.6|493.75|490.85|494.5|491.6|493.65|490.75|20
1727419800000|2024-09-27 06:50:00|493.5|490.6|493.7|490.8|493.7|490.8|493.05|490.15|32
1727420100000|2024-09-27 06:55:00|493.9|491|493.25|490.35|493.9|491|493.2|490.3|22
1727420700000|2024-09-27 07:05:00|493.2|490.3|492.35|489.45|493.2|490.3|492.35|489.45|29
1727421600000|2024-09-27 07:20:00|493.6|490.7|492.95|490.05|493.75|490.85|492.9|490|22
1727421900000|2024-09-27 07:25:00|492.85|489.95|493.4|490.5|493.65|490.75|492.8|489.9|32
1727422200000|2024-09-27 07:30:00|493.3|490.4|492.5|489.6|493.4|490.5|492.5|489.6|19
1727422500000|2024-09-27 07:35:00|492.45|489.55|491.5|488.6|492.7|489.8|491.4|488.5|28
1727422800000|2024-09-27 07:40:00|491.45|488.55|491|488.1|491.45|488.55|491|488.1|20
1727423100000|2024-09-27 07:45:00|490.85|487.95|490.7|487.8|491.25|488.35|490.65|487.75|21
1727423400000|2024-09-27 07:50:00|490.55|487.65|490.15|487.25|490.65|487.75|490.1|487.2|25
1727423700000|2024-09-27 07:55:00|490.2|487.3|490.15|487.25|490.35|487.45|490|487.1|28
1727424000000|2024-09-27 08:00:00|490.2|487.3|491.2|488.3|491.4|488.5|490.15|487.25|33
1727424300000|2024-09-27 08:05:00|491.3|488.4|491.4|488.5|491.45|488.55|490.7|487.8|42
1727424600000|2024-09-27 08:10:00|491.25|488.35|492.3|489.4|492.5|489.6|491.25|488.35|31
1727424900000|2024-09-27 08:15:00|492.35|489.45|491.8|488.9|492.7|489.8|491.75|488.85|31
1727425200000|2024-09-27 08:20:00|491.85|488.95|492.95|490.05|493|490.1|491.7|488.8|47
1727425500000|2024-09-27 08:25:00|493|490.1|492.9|490|493.2|490.3|492.65|489.75|45
1727425800000|2024-09-27 08:30:00|492.85|489.95|492.7|489.8|492.9|490|491.8|488.9|61
1727426100000|2024-09-27 08:35:00|492.9|490|491.3|488.4|492.9|490|491.3|488.4|61
1727426400000|2024-09-27 08:40:00|491.5|488.6|491.1|488.2|491.9|489|490.8|487.9|34
1727426700000|2024-09-27 08:45:00|491.05|488.15|492.1|489.2|492.1|489.2|491|488.1|61
1727427000000|2024-09-27 08:50:00|492.2|489.3|492.15|489.25|492.3|489.4|491.25|488.35|61
1727427300000|2024-09-27 08:55:00|492.1|489.2|492|489.1|492.2|489.3|491.95|489.05|20
1727427600000|2024-09-27 09:00:00|492.05|489.15|491.55|488.65|492.3|489.4|491.5|488.6|29
1727427900000|2024-09-27 09:05:00|491.5|488.6|491.45|488.55|491.85|488.95|491.15|488.25|29
1727428200000|2024-09-27 09:10:00|491.4|488.5|491.8|488.9|491.9|489|490.7|487.8|24
1727428500000|2024-09-27 09:15:00|491.7|488.8|492.9|490|493.2|490.3|491.7|488.8|43
1727428800000|2024-09-27 09:20:00|492.95|490.05|491.4|488.5|493|490.1|491.4|488.5|34
1727429100000|2024-09-27 09:25:00|491.35|488.45|490.4|487.5|491.35|488.45|490.25|487.35|40
1727429400000|2024-09-27 09:30:00|490.45|487.55|490|487.1|490.45|487.55|489.9|487|33
1727429700000|2024-09-27 09:35:00|490.4|487.5|489.7|486.8|490.4|487.5|489.7|486.8|15
1727430000000|2024-09-27 09:40:00|489.65|486.75|489.6|486.7|489.85|486.95|489.5|486.6|32
1727430300000|2024-09-27 09:45:00|489.65|486.75|490.5|487.6|490.7|487.8|489.6|486.7|48
1727430600000|2024-09-27 09:50:00|490.4|487.5|491.65|488.75|491.8|488.9|490.1|487.2|63
1727430900000|2024-09-27 09:55:00|491.6|488.7|490.9|488|492.2|489.3|490.9|488|61
1727431200000|2024-09-27 10:00:00|491|488.1|489.95|487.05|491.3|488.4|489.95|487.05|27
1727431500000|2024-09-27 10:05:00|489.85|486.95|488.8|485.9|489.9|487|488.55|485.65|58
1727431800000|2024-09-27 10:10:00|488.75|485.85|488.7|485.8|488.8|485.9|488.3|485.4|44
1727432100000|2024-09-27 10:15:00|488.45|485.55|487.45|484.55|488.55|485.65|487.45|484.55|34
1727432400000|2024-09-27 10:20:00|487.4|484.5|488.4|485.5|488.7|485.8|487.4|484.5|58
1727432700000|2024-09-27 10:25:00|488.5|485.6|487.9|485|489|486.1|487.85|484.95|25
1727433000000|2024-09-27 10:30:00|487.8|484.9|487.35|484.45|487.8|484.9|487.35|484.45|17
1727433300000|2024-09-27 10:35:00|487.2|484.3|487.2|484.3|487.35|484.45|487.15|484.25|10
1727434500000|2024-09-27 10:55:00|487.95|485.05|488.1|485.2|488.8|485.9|487.95|485.05|23
1727434800000|2024-09-27 11:00:00|488|485.1|489|486.1|489.05|486.15|487.9|485|21
1727435100000|2024-09-27 11:05:00|489.05|486.15|489.4|486.5|489.8|486.9|489.05|486.15|31
1727435400000|2024-09-27 11:10:00|489.6|486.7|489.75|486.85|489.75|486.85|489.45|486.55|8
1727435700000|2024-09-27 11:15:00|489.65|486.75|489.8|486.9|489.95|487.05|489.65|486.75|11
1727436000000|2024-09-27 11:20:00|490.15|487.25|490.25|487.35|490.7|487.8|490|487.1|20
1727436300000|2024-09-27 11:25:00|490.15|487.25|488.8|485.9|490.15|487.25|488.8|485.9|23
1727436600000|2024-09-27 11:30:00|488.95|486.05|488.9|486|488.95|486.05|488.85|485.95|3
1727436900000|2024-09-27 11:35:00|488.95|486.05|489.65|486.75|489.7|486.8|488.95|486.05|30
1727437200000|2024-09-27 11:40:00|489.35|486.45|488.8|485.9|489.35|486.45|488.7|485.8|25
1727437500000|2024-09-27 11:45:00|489|486.1|489.85|486.95|489.85|486.95|488.3|485.4|52
1727438400000|2024-09-27 12:00:00|489.8|486.9|491.45|488.55|491.45|488.55|489.7|486.8|46
1727438700000|2024-09-27 12:05:00|491.5|488.6|491.3|488.4|491.5|488.6|490.85|487.95|38
1727439300000|2024-09-27 12:15:00|490.75|487.85|489.65|486.75|490.75|487.85|489.3|486.4|23
1727439600000|2024-09-27 12:20:00|489.5|486.6|489.5|486.6|490.05|487.15|489.25|486.35|28
1727439900000|2024-09-27 12:25:00|489.7|486.8|490.5|487.6|490.9|488|489.7|486.8|23
1727440200000|2024-09-27 12:30:00|490.55|487.65|491.9|489|492.05|489.15|490.4|487.5|107
1727440500000|2024-09-27 12:35:00|491.95|489.05|492.35|489.45|493.05|490.15|491.75|488.85|61
1727440800000|2024-09-27 12:40:00|492.4|489.5|492.45|489.55|493.3|490.4|492.4|489.5|47
1727441100000|2024-09-27 12:45:00|492.4|489.5|492.4|489.5|493.3|490.4|492.3|489.4|79
1727441400000|2024-09-27 12:50:00|492.45|489.55|493.9|491|494.1|491.2|492.45|489.55|50
1727441700000|2024-09-27 12:55:00|493.85|490.95|493.6|490.7|493.9|491|493.4|490.5|23
1727442300000|2024-09-27 13:05:00|493.8|490.9|494.25|491.35|494.25|491.35|493.8|490.9|6
1727442600000|2024-09-27 13:10:00|494.2|491.3|493.9|491|494.5|491.6|493.9|491|14
1727442900000|2024-09-27 13:15:00|493.8|490.9|493.55|490.65|493.9|491|493.4|490.5|18
1727443200000|2024-09-27 13:20:00|493.6|490.7|494|491.1|494|491.1|493.6|490.7|4
1727443500000|2024-09-27 13:25:00|492.3|489.4|492.3|489.4|492.65|489.75|492.25|489.35|27
1727443800000|2024-09-27 13:30:00|492.35|489.45|492.05|489.15|492.5|489.6|491.25|488.35|96
1727444100000|2024-09-27 13:35:00|492.1|489.2|489.95|487.05|492.15|489.25|489.85|486.95|52
1727444400000|2024-09-27 13:40:00|490|487.1|490.6|487.7|490.7|487.8|489.5|486.6|87
1727444700000|2024-09-27 13:45:00|490.65|487.75|490.5|487.6|491.9|489|490.2|487.3|96
1727445000000|2024-09-27 13:50:00|490.7|487.8|491.45|488.55|491.7|488.8|490.2|487.3|100
1727445300000|2024-09-27 13:55:00|491.5|488.6|491.95|489.05|492.8|489.9|491.3|488.4|51
1727445600000|2024-09-27 14:00:00|492|489.1|491|488.1|492.6|489.7|490.9|488|104
1727445900000|2024-09-27 14:05:00|490.95|488.05|491.05|488.15|491.5|488.6|490.1|487.2|81
1727446200000|2024-09-27 14:10:00|490.8|487.9|492|489.1|492.5|489.6|490.3|487.4|172
1727446500000|2024-09-27 14:15:00|492.05|489.15|491.85|488.95|492.2|489.3|491.5|488.6|111
1727446800000|2024-09-27 14:20:00|492|489.1|494.65|491.75|495.2|492.3|492|489.1|55
1727447100000|2024-09-27 14:25:00|494.7|491.8|494.1|491.2|494.9|492|494.1|491.2|90
1727447400000|2024-09-27 14:30:00|494.2|491.3|493.3|490.4|494.55|491.65|491.9|489|161
1727447700000|2024-09-27 14:35:00|493.25|490.35|492.85|489.95|493.8|490.9|492.4|489.5|67
1727448000000|2024-09-27 14:40:00|492.8|489.9|492.2|489.3|492.9|490|491.7|488.8|85
1727448300000|2024-09-27 14:45:00|492.25|489.35|491.7|488.8|493|490.1|491.7|488.8|77
1727448600000|2024-09-27 14:50:00|491.65|488.75|491.4|488.5|491.65|488.75|491.3|488.4|7
1727449200000|2024-09-27 15:00:00|491.45|488.55|491.7|488.8|491.7|488.8|491.4|488.5|11
1727449800000|2024-09-27 15:10:00|491.65|488.75|492.25|489.35|492.7|489.8|491.65|488.75|43
1727450100000|2024-09-27 15:15:00|492.3|489.4|492.8|489.9|492.8|489.9|492.25|489.35|25
1727450700000|2024-09-27 15:25:00|492.6|489.7|492.4|489.5|492.6|489.7|492.1|489.2|31
1727451000000|2024-09-27 15:30:00|493|490.1|493.2|490.3|493.25|490.35|492.85|489.95|42
1727451300000|2024-09-27 15:35:00|493.15|490.25|493.75|490.85|493.8|490.9|493|490.1|28
1727452200000|2024-09-27 15:50:00|493|490.1|492.2|489.3|493|490.1|492.15|489.25|9
1727452500000|2024-09-27 15:55:00|492.15|489.25|491.65|488.75|492.15|489.25|491.6|488.7|33
1727453100000|2024-09-27 16:05:00|492.35|489.45|493|490.1|493|490.1|492.35|489.45|2
1727453700000|2024-09-27 16:15:00|492.7|489.8|492.1|489.2|492.7|489.8|492.1|489.2|19
1727454000000|2024-09-27 16:20:00|492|489.1|490.45|487.55|492.1|489.2|489.9|487|60
1727454300000|2024-09-27 16:25:00|490.5|487.6|492.3|489.4|492.3|489.4|490.45|487.55|62
1727454600000|2024-09-27 16:30:00|492.25|489.35|492.7|489.8|492.7|489.8|491.4|488.5|59
1727454900000|2024-09-27 16:35:00|492.75|489.85|493.35|490.45|493.9|491|492.7|489.8|100
1727455200000|2024-09-27 16:40:00|493.3|490.4|493|490.1|493.5|490.6|492.6|489.7|60
1727455500000|2024-09-27 16:45:00|493.05|490.15|493.3|490.4|493.35|490.45|492.55|489.65|49
1727455800000|2024-09-27 16:50:00|494|491.1|495.4|492.5|495.4|492.5|493.9|491|78
1727456100000|2024-09-27 16:55:00|495.5|492.6|495.45|492.55|495.65|492.75|495.2|492.3|35
1727456700000|2024-09-27 17:05:00|494.6|491.7|492.2|489.3|494.6|491.7|492.2|489.3|14
1727457000000|2024-09-27 17:10:00|492.05|489.15|492.65|489.75|492.9|490|492.05|489.15|30
1727457600000|2024-09-27 17:20:00|490.1|487.2|489.9|487|490.4|487.5|489.9|487|16
1727458200000|2024-09-27 17:30:00|490.2|487.3|490.9|488|491|488.1|490.2|487.3|18
1727458500000|2024-09-27 17:35:00|490.95|488.05|491.45|488.55|491.55|488.65|490.9|488|23
1727458800000|2024-09-27 17:40:00|491.4|488.5|491.3|488.4|491.75|488.85|491.12|488.22|24
1727459100000|2024-09-27 17:45:00|491.25|488.35|490.95|488.05|491.25|488.35|490.2|487.3|87
1727459400000|2024-09-27 17:50:00|491|488.1|492.15|489.25|492.85|489.95|491|488.1|32
1727459700000|2024-09-27 17:55:00|492.2|489.3|491.6|488.7|492.2|489.3|491.35|488.45|38
1727460000000|2024-09-27 18:00:00|491.5|488.6|491.65|488.75|491.65|488.75|490.85|487.95|50
1727460300000|2024-09-27 18:05:00|490.85|487.95|490.55|487.65|490.9|488|490.15|487.25|31
1727460600000|2024-09-27 18:10:00|490.6|487.7|490|487.1|490.75|487.85|489.95|487.05|26
1727461500000|2024-09-27 18:25:00|489.6|486.7|488.8|485.9|489.65|486.75|488.75|485.85|52
1727461800000|2024-09-27 18:30:00|488.85|485.95|489.25|486.35|489.6|486.7|488.6|485.7|95
1727462100000|2024-09-27 18:35:00|489.3|486.4|489.1|486.2|489.3|486.4|488.85|485.95|37
1727462400000|2024-09-27 18:40:00|489.4|486.5|489.35|486.45|489.45|486.55|489.3|486.4|18
1727462700000|2024-09-27 18:45:00|489.4|486.5|489.5|486.6|489.85|486.95|489.35|486.45|42
1727463300000|2024-09-27 18:55:00|489.45|486.55|489.8|486.9|489.8|486.9|489.45|486.55|17
1727463600000|2024-09-27 19:00:00|490.1|487.2|490.1|487.2|490.1|487.2|490.1|487.2|1
1727463900000|2024-09-27 19:05:00|490.05|487.15|489.55|486.65|490.8|487.9|489.3|486.4|75
1727464200000|2024-09-27 19:10:00|489.5|486.6|488.65|485.75|489.55|486.65|488.65|485.75|63
1727464500000|2024-09-27 19:15:00|488.7|485.8|488.8|485.9|488.8|485.9|488.7|485.8|4
1727464800000|2024-09-27 19:20:00|488.85|485.95|488.95|486.05|489.15|486.25|488.85|485.95|41
1727465100000|2024-09-27 19:25:00|488.9|486|488.9|486|489.2|486.3|488.75|485.85|56
1727465400000|2024-09-27 19:30:00|488.95|486.05|489.2|486.3|489.35|486.45|488.85|485.95|35
1727466000000|2024-09-27 19:40:00|489|486.1|488.55|485.65|489|486.1|488.5|485.6|11
1727466300000|2024-09-27 19:45:00|488.6|485.7|488.55|485.65|488.75|485.85|488.5|485.6|42
1727467500000|2024-09-27 20:05:00|488.2|485.3|487.2|484.3|488.3|485.4|487.1|484.2|39
1727467800000|2024-09-27 20:10:00|487.15|484.25|487.8|484.9|487.8|484.9|486.85|483.95|68
1727468100000|2024-09-27 20:15:00|487.75|484.85|488.2|485.3|488.3|485.4|487.6|484.7|67
1727468400000|2024-09-27 20:20:00|488.15|485.25|488.45|485.55|488.5|485.6|488.15|485.25|17
1727468700000|2024-09-27 20:25:00|488.75|485.85|488.65|485.75|489.05|486.15|488.6|485.7|17
1727469000000|2024-09-27 20:30:00|488.7|485.8|488.85|485.95|488.85|485.95|488.7|485.8|5
1727469300000|2024-09-27 20:35:00|489.15|486.25|490|487.1|490|487.1|489.15|486.25|9
1727469600000|2024-09-27 20:40:00|490.05|487.15|490.75|487.85|490.75|487.85|490.05|487.15|24
1727469900000|2024-09-27 20:45:00|490.7|487.8|491.1|488.2|491.15|488.25|490.7|487.8|27
1727470200000|2024-09-27 20:50:00|491|488.1|490.98|488.08|491.29|488.39|490.63|487.73|79
1727470500000|2024-09-27 20:55:00|490.96|488.06|490.77|487.87|491.26|488.36|490.74|487.84|91
1727506800000|2024-09-28 07:00:00|483.53|480.63|484.33|481.43|484.83|481.93|483.48|480.58|242
1727507100000|2024-09-28 07:05:00|484.28|481.38|485.2|482.3|485.2|482.3|484.28|481.38|167
1727507400000|2024-09-28 07:10:00|485.21|482.31|484.35|481.45|485.3|482.4|484.23|481.33|180
1727507700000|2024-09-28 07:15:00|484.36|481.46|484.4|481.5|484.71|481.81|483.93|481.03|203
1727508000000|2024-09-28 07:20:00|484.43|481.53|484.05|481.15|484.83|481.93|483.98|481.08|105
1727508300000|2024-09-28 07:25:00|484.03|481.13|484.13|481.23|484.43|481.53|484|481.1|102
1727508600000|2024-09-28 07:30:00|484.1|481.2|484.82|481.92|484.86|481.96|483.63|480.73|222
1727508900000|2024-09-28 07:35:00|484.8|481.9|485.75|482.85|485.81|482.91|484.8|481.9|128
1727509200000|2024-09-28 07:40:00|485.78|482.88|486.11|483.21|486.44|483.54|485.74|482.84|311
1727509500000|2024-09-28 07:45:00|486.1|483.2|484.12|481.22|486.4|483.5|483.9|481|370
1727509800000|2024-09-28 07:50:00|484.04|481.14|484.37|481.47|484.84|481.94|483.72|480.82|328
1727510100000|2024-09-28 07:55:00|484.38|481.48|483.93|481.03|484.54|481.64|483.72|480.82|252
1727510400000|2024-09-28 08:00:00|483.85|480.95|482.77|479.87|484.32|481.42|482.66|479.76|276
1727510700000|2024-09-28 08:05:00|482.76|479.86|481.98|479.08|482.88|479.98|481.33|478.43|353
1727511000000|2024-09-28 08:10:00|481.99|479.09|481|478.1|482.45|479.55|480.93|478.03|325
1727511300000|2024-09-28 08:15:00|480.98|478.08|482.43|479.53|482.53|479.63|480.98|478.08|268
1727511600000|2024-09-28 08:20:00|482.48|479.58|481.72|478.82|482.63|479.73|481.3|478.4|201
1727511900000|2024-09-28 08:25:00|481.67|478.77|481.23|478.33|481.91|479.01|481.08|478.18|193
1727512200000|2024-09-28 08:30:00|481.25|478.35|482.2|479.3|482.33|479.43|480.7|477.8|216
1727512500000|2024-09-28 08:35:00|482.23|479.33|482.14|479.24|482.46|479.56|481.6|478.7|249
1727512800000|2024-09-28 08:40:00|482.16|479.26|482.46|479.56|482.56|479.66|481.76|478.86|287
1727513100000|2024-09-28 08:45:00|482.5|479.6|481.76|478.86|483.06|480.16|480.9|478|176
1727513400000|2024-09-28 08:50:00|481.7|478.8|481.7|478.8|481.83|478.93|480.83|477.93|345
1727513700000|2024-09-28 08:55:00|481.73|478.83|481.07|478.17|481.88|478.98|480.97|478.07|240
1727514000000|2024-09-28 09:00:00|481.13|478.23|479.66|476.76|481.38|478.48|479.35|476.45|328
1727514300000|2024-09-28 09:05:00|479.65|476.75|478.76|475.86|480|477.1|477.1|474.2|472
1727514600000|2024-09-28 09:10:00|478.77|475.87|479.32|476.42|480.26|477.36|478.25|475.35|496
1727514900000|2024-09-28 09:15:00|479.29|476.39|480.08|477.18|480.3|477.4|479.12|476.22|466
1727515200000|2024-09-28 09:20:00|480.11|477.21|480.44|477.54|481.08|478.18|479.7|476.8|427
1727515500000|2024-09-28 09:25:00|480.41|477.51|481.73|478.83|481.77|478.87|479.88|476.98|316
1727515800000|2024-09-28 09:30:00|481.77|478.87|482.27|479.37|482.97|480.07|481.7|478.8|335
1727516100000|2024-09-28 09:35:00|482.35|479.45|482.26|479.36|482.52|479.62|481.2|478.3|393
1727516400000|2024-09-28 09:40:00|482.33|479.43|481.65|478.75|482.43|479.53|481.53|478.63|295
1727516700000|2024-09-28 09:45:00|481.81|478.91|482.16|479.26|482.23|479.33|481.03|478.13|340
1727517000000|2024-09-28 09:50:00|482.15|479.25|483.01|480.11|483.01|480.11|481.8|478.9|331
1727517300000|2024-09-28 09:55:00|482.94|480.04|483.18|480.28|483.19|480.29|482.43|479.53|198
1727517600000|2024-09-28 10:00:00|483.15|480.25|483.04|480.14|483.18|480.28|481.88|478.98|219
1727517900000|2024-09-28 10:05:00|483.03|480.13|483.57|480.67|483.57|480.67|482.4|479.5|278
1727518200000|2024-09-28 10:10:00|483.51|480.61|484.23|481.33|484.76|481.86|483.49|480.59|294
1727518500000|2024-09-28 10:15:00|484.25|481.35|484.2|481.3|484.78|481.88|484|481.1|247
1727518800000|2024-09-28 10:20:00|484.25|481.35|483.6|480.7|484.42|481.52|483.52|480.62|222
1727519100000|2024-09-28 10:25:00|483.61|480.71|483.79|480.89|483.87|480.97|483.35|480.45|201
1727519400000|2024-09-28 10:30:00|483.64|480.74|484.71|481.81|484.78|481.88|483.53|480.63|181
1727519700000|2024-09-28 10:35:00|484.63|481.73|485.52|482.62|485.68|482.78|484.58|481.68|178
1727520000000|2024-09-28 10:40:00|485.6|482.7|485.74|482.84|485.99|483.09|485.25|482.35|268
1727520300000|2024-09-28 10:45:00|485.73|482.83|485.65|482.75|486.34|483.44|485.65|482.75|310
1727520600000|2024-09-28 10:50:00|485.55|482.65|484.83|481.93|485.64|482.74|484.3|481.4|269
1727520900000|2024-09-28 10:55:00|484.75|481.85|485.96|483.06|485.99|483.09|484.65|481.75|209
1727521200000|2024-09-28 11:00:00|485.97|483.07|485.55|482.65|485.97|483.07|485|482.1|266
1727521500000|2024-09-28 11:05:00|485.34|482.44|484.5|481.6|485.38|482.48|484.5|481.6|269
1727521800000|2024-09-28 11:10:00|484.55|481.65|483.94|481.04|484.59|481.69|483.7|480.8|128
1727522100000|2024-09-28 11:15:00|483.93|481.03|484.86|481.96|485.53|482.63|483.92|481.02|349
1727522400000|2024-09-28 11:20:00|484.85|481.95|484.1|481.2|484.85|481.95|483.7|480.8|269
1727522700000|2024-09-28 11:25:00|484.02|481.12|483.28|480.38|484.08|481.18|483.28|480.38|183
1727523000000|2024-09-28 11:30:00|483.25|480.35|483.16|480.26|483.57|480.67|482.38|479.48|250
1727523300000|2024-09-28 11:35:00|483.21|480.31|483.71|480.81|483.78|480.88|482.88|479.98|317
1727523600000|2024-09-28 11:40:00|483.7|480.8|483.18|480.28|483.72|480.82|483|480.1|277
1727523900000|2024-09-28 11:45:00|483.13|480.23|482.78|479.88|483.13|480.23|482.43|479.53|276
1727524200000|2024-09-28 11:50:00|482.75|479.85|483.28|480.38|483.65|480.75|482.75|479.85|171
1727524500000|2024-09-28 11:55:00|483.33|480.43|483.9|481|483.91|481.01|483.32|480.42|246
1727524800000|2024-09-28 12:00:00|483.87|480.97|482.55|479.65|484.1|481.2|482.5|479.6|254
1727525100000|2024-09-28 12:05:00|482.53|479.63|482.78|479.88|482.88|479.98|482.28|479.38|152
1727525400000|2024-09-28 12:10:00|482.79|479.89|482.08|479.18|482.81|479.91|481.7|478.8|213
1727525700000|2024-09-28 12:15:00|482.03|479.13|483.6|480.7|483.6|480.7|481.43|478.53|199
1727526000000|2024-09-28 12:20:00|483.61|480.71|483.97|481.07|484.12|481.22|483.04|480.14|261
1727526300000|2024-09-28 12:25:00|483.94|481.04|482.5|479.6|484.05|481.15|482.38|479.48|203
1727526600000|2024-09-28 12:30:00|482.55|479.65|483.03|480.13|483.82|480.92|482.55|479.65|295
1727526900000|2024-09-28 12:35:00|483.02|480.12|481.6|478.7|483.02|480.12|481.43|478.53|172
1727527200000|2024-09-28 12:40:00|481.7|478.8|480.98|478.08|482.2|479.3|480.88|477.98|215
1727527500000|2024-09-28 12:45:00|481|478.1|481.7|478.8|482.25|479.35|481|478.1|235
1727527800000|2024-09-28 12:50:00|481.68|478.78|482.55|479.65|482.68|479.78|481.6|478.7|243
1727528100000|2024-09-28 12:55:00|482.56|479.66|481.75|478.85|482.7|479.8|481.5|478.6|241
1727528400000|2024-09-28 13:00:00|481.83|478.93|480.35|477.45|482.14|479.24|480.33|477.43|378
1727528700000|2024-09-28 13:05:00|480.36|477.46|479.93|477.03|481.02|478.12|479.72|476.82|331
1727529000000|2024-09-28 13:10:00|479.94|477.04|479.1|476.2|480.23|477.33|479.08|476.18|360
1727529300000|2024-09-28 13:15:00|479.08|476.18|480.74|477.84|480.91|478.01|478.75|475.85|297
1727529600000|2024-09-28 13:20:00|480.82|477.92|481.34|478.44|481.45|478.55|480.64|477.74|245
1727529900000|2024-09-28 13:25:00|481.5|478.6|481.95|479.05|482.09|479.19|480.38|477.48|327
1727530200000|2024-09-28 13:30:00|481.96|479.06|481.33|478.43|482.36|479.46|480.55|477.65|330
1727530500000|2024-09-28 13:35:00|481.34|478.44|481.06|478.16|481.34|478.44|480.03|477.13|369
1727530800000|2024-09-28 13:40:00|481.1|478.2|481.88|478.98|481.88|478.98|480.48|477.58|290
1727531100000|2024-09-28 13:45:00|481.85|478.95|481.4|478.5|481.97|479.07|481.28|478.38|303
1727531400000|2024-09-28 13:50:00|481.39|478.49|481.09|478.19|481.63|478.73|480.78|477.88|351
1727531700000|2024-09-28 13:55:00|481.1|478.2|480.89|477.99|481.36|478.46|480.43|477.53|153
1727532000000|2024-09-28 14:00:00|480.88|477.98|482.18|479.28|482.63|479.73|480.69|477.79|298
1727532300000|2024-09-28 14:05:00|482.14|479.24|483.19|480.29|483.4|480.5|482.14|479.24|408
1727532600000|2024-09-28 14:10:00|483.16|480.26|483.06|480.16|483.73|480.83|482.75|479.85|398
1727532900000|2024-09-28 14:15:00|483.05|480.15|483.89|480.99|484.02|481.12|482.98|480.08|293
1727533200000|2024-09-28 14:20:00|483.95|481.05|484.8|481.9|484.83|481.93|483.89|480.99|382
1727533500000|2024-09-28 14:25:00|484.77|481.87|484.06|481.16|485.61|482.71|483.93|481.03|477
1727533800000|2024-09-28 14:30:00|484.11|481.21|484.49|481.59|485.03|482.13|484.06|481.16|443
1727534100000|2024-09-28 14:35:00|484.53|481.63|484.75|481.85|485.11|482.21|483.98|481.08|354
1727534400000|2024-09-28 14:40:00|484.74|481.84|484.56|481.66|484.82|481.92|483.9|481|165
1727534700000|2024-09-28 14:45:00|484.55|481.65|482.7|479.8|484.55|481.65|482.7|479.8|306
1727535000000|2024-09-28 14:50:00|482.73|479.83|482.63|479.73|483|480.1|482.3|479.4|189
1727535300000|2024-09-28 14:55:00|482.64|479.74|483.51|480.61|483.59|480.69|482.53|479.63|158
1727535600000|2024-09-28 15:00:00|483.43|480.53|482.69|479.79|483.59|480.69|481.9|479|210
1727535900000|2024-09-28 15:05:00|482.68|479.78|482.39|479.49|483|480.1|482.13|479.23|326
1727536200000|2024-09-28 15:10:00|482.38|479.48|482.78|479.88|482.89|479.99|482.05|479.15|298
1727536500000|2024-09-28 15:15:00|482.77|479.87|481.88|478.98|482.79|479.89|481.88|478.98|238
1727536800000|2024-09-28 15:20:00|481.9|479|481.88|478.98|482.25|479.35|481.35|478.45|170
1727537100000|2024-09-28 15:25:00|481.85|478.95|482.66|479.76|482.67|479.77|481.7|478.8|132
1727537400000|2024-09-28 15:30:00|482.67|479.77|482.68|479.78|482.88|479.98|482.13|479.23|201
1727537700000|2024-09-28 15:35:00|482.65|479.75|482.08|479.18|482.98|480.08|481.98|479.08|168
1727538000000|2024-09-28 15:40:00|482.1|479.2|481.73|478.83|482.48|479.58|481.58|478.68|109
1727538300000|2024-09-28 15:45:00|481.7|478.8|482.21|479.31|482.66|479.76|481.58|478.68|255
1727538600000|2024-09-28 15:50:00|482.2|479.3|481.75|478.85|482.29|479.39|481.63|478.73|244
1727538900000|2024-09-28 15:55:00|481.73|478.83|481.88|478.98|482|479.1|481.53|478.63|133
1727539200000|2024-09-28 16:00:00|481.81|478.91|481.73|478.83|482.02|479.12|481.38|478.48|201
1727539500000|2024-09-28 16:05:00|481.72|478.82|481.05|478.15|482.19|479.29|481.03|478.13|128
1727539800000|2024-09-28 16:10:00|481.1|478.2|481.7|478.8|482.17|479.27|481.08|478.18|150
1727540100000|2024-09-28 16:15:00|481.68|478.78|481.1|478.2|481.98|479.08|481|478.1|124
1727540400000|2024-09-28 16:20:00|481.05|478.15|481.73|478.83|482.33|479.43|480.4|477.5|202
1727540700000|2024-09-28 16:25:00|481.78|478.88|481.8|478.9|482.28|479.38|481.65|478.75|150
1727541000000|2024-09-28 16:30:00|481.78|478.88|481.47|478.57|481.94|479.04|481.1|478.2|236
1727541300000|2024-09-28 16:35:00|481.46|478.56|480.42|477.52|481.61|478.71|479.75|476.85|346
1727541600000|2024-09-28 16:40:00|480.37|477.47|480.18|477.28|480.75|477.85|479.75|476.85|238
1727541900000|2024-09-28 16:45:00|480.23|477.33|480.39|477.49|481.11|478.21|480.15|477.25|316
1727542200000|2024-09-28 16:50:00|480.35|477.45|479.33|476.43|481.04|478.14|479.25|476.35|238
1727542500000|2024-09-28 16:55:00|479.35|476.45|480.67|477.77|480.81|477.91|479.25|476.35|255
1727542800000|2024-09-28 17:00:00|480.53|477.63|481.06|478.16|481.19|478.29|480|477.1|312
1727543100000|2024-09-28 17:05:00|481.05|478.15|481.14|478.24|481.38|478.48|480.6|477.7|204
1727543400000|2024-09-28 17:10:00|481.13|478.23|481.43|478.53|481.53|478.63|480.7|477.8|174
1727543700000|2024-09-28 17:15:00|481.4|478.5|481.08|478.18|481.62|478.72|480.85|477.95|130
1727544000000|2024-09-28 17:20:00|481.07|478.17|481.3|478.4|482.32|479.42|481.07|478.17|190
1727544300000|2024-09-28 17:25:00|481.25|478.35|481.95|479.05|482.77|479.87|481.2|478.3|198
1727544600000|2024-09-28 17:30:00|481.94|479.04|481.58|478.68|482.52|479.62|481.55|478.65|244
1727544900000|2024-09-28 17:35:00|481.55|478.65|481.69|478.79|482.62|479.72|481.54|478.64|213
1727545200000|2024-09-28 17:40:00|481.68|478.78|482.07|479.17|482.28|479.38|481.6|478.7|190
1727545500000|2024-09-28 17:45:00|482.08|479.18|481.65|478.75|482.46|479.56|481.35|478.45|170
1727545800000|2024-09-28 17:50:00|481.6|478.7|481.53|478.63|482.15|479.25|481.44|478.54|151
1727546100000|2024-09-28 17:55:00|481.52|478.62|481.4|478.5|481.9|479|481.15|478.25|144
1727546400000|2024-09-28 18:00:00|481.33|478.43|481.92|479.02|482.08|479.18|480.9|478|251
1727546700000|2024-09-28 18:05:00|481.91|479.01|481.69|478.79|482.06|479.16|481.44|478.54|189
1727547000000|2024-09-28 18:10:00|481.68|478.78|481.5|478.6|482.09|479.19|481.1|478.2|129
1727547300000|2024-09-28 18:15:00|481.45|478.55|482.25|479.35|482.4|479.5|481.38|478.48|144
1727547600000|2024-09-28 18:20:00|482.28|479.38|482.81|479.91|483.31|480.41|482.25|479.35|149
1727547900000|2024-09-28 18:25:00|482.88|479.98|482.57|479.67|483|480.1|482|479.1|153
1727548200000|2024-09-28 18:30:00|482.56|479.66|483.42|480.52|483.49|480.59|482.3|479.4|114
1727548500000|2024-09-28 18:35:00|483.41|480.51|483.27|480.37|483.57|480.67|483|480.1|104
1727548800000|2024-09-28 18:40:00|483.28|480.38|482.62|479.72|483.28|480.38|482.4|479.5|148
1727549100000|2024-09-28 18:45:00|482.65|479.75|483.23|480.33|483.56|480.66|482.5|479.6|168
1727549400000|2024-09-28 18:50:00|483.31|480.41|482.42|479.52|483.4|480.5|482.34|479.44|196
1727549700000|2024-09-28 18:55:00|482.34|479.44|482.33|479.43|482.79|479.89|482.05|479.15|148
1727550000000|2024-09-28 19:00:00|482.32|479.42|482.52|479.62|482.96|480.06|482.31|479.41|149
1727550300000|2024-09-28 19:05:00|482.51|479.61|482.65|479.75|483.09|480.19|482.35|479.45|117
1727550600000|2024-09-28 19:10:00|482.68|479.78|482.72|479.82|482.9|480|482.3|479.4|81
1727550900000|2024-09-28 19:15:00|482.71|479.81|483.05|480.15|483.77|480.87|482.5|479.6|244
1727551200000|2024-09-28 19:20:00|483.1|480.2|483.1|480.2|483.2|480.3|482.75|479.85|128
1727551500000|2024-09-28 19:25:00|483.05|480.15|483.22|480.32|483.31|480.41|482.7|479.8|99
1727551800000|2024-09-28 19:30:00|483.18|480.28|482.53|479.63|483.33|480.43|482.45|479.55|129
1727552100000|2024-09-28 19:35:00|482.55|479.65|482.42|479.52|482.7|479.8|482.15|479.25|69
1727552400000|2024-09-28 19:40:00|482.44|479.54|482.25|479.35|482.98|480.08|482.03|479.13|161
1727552700000|2024-09-28 19:45:00|482.3|479.4|482.6|479.7|482.94|480.04|482.25|479.35|120
1727553000000|2024-09-28 19:50:00|482.56|479.66|482.1|479.2|482.69|479.79|481.95|479.05|91
1727553300000|2024-09-28 19:55:00|482.05|479.15|482.5|479.6|482.69|479.79|481.85|478.95|130
1727553600000|2024-09-28 20:00:00|482.46|479.56|482.15|479.25|482.5|479.6|481.9|479|104
1727553900000|2024-09-28 20:05:00|482.1|479.2|482.87|479.97|482.87|479.97|481.98|479.08|105
1727554200000|2024-09-28 20:10:00|482.86|479.96|483.15|480.25|483.23|480.33|482.35|479.45|173
1727554500000|2024-09-28 20:15:00|483.16|480.26|483.12|480.22|483.51|480.61|482.75|479.85|197
1727554800000|2024-09-28 20:20:00|483.13|480.23|483.01|480.11|483.58|480.68|482.97|480.07|97
1727555100000|2024-09-28 20:25:00|483|480.1|483.85|480.95|483.97|481.07|483|480.1|121
1727555400000|2024-09-28 20:30:00|483.84|480.94|483.7|480.8|483.87|480.97|483.15|480.25|99
1727555700000|2024-09-28 20:35:00|483.73|480.83|483.89|480.99|484.08|481.18|483.5|480.6|144
1727556000000|2024-09-28 20:40:00|483.88|480.98|483.43|480.53|483.88|480.98|483.43|480.53|135
1727556300000|2024-09-28 20:45:00|483.46|480.56|482.7|479.8|483.5|480.6|482.7|479.8|134
1727556600000|2024-09-28 20:50:00|482.68|479.78|481.98|479.08|482.98|480.08|481.97|479.07|174
1727556900000|2024-09-28 20:55:00|481.97|479.07|481.44|478.54|482.22|479.32|481.1|478.2|112
1727557200000|2024-09-28 21:00:00|481.4|478.5|481.12|478.22|481.6|478.7|480.8|477.9|212
1727557500000|2024-09-28 21:05:00|481.13|478.23|480.72|477.82|481.13|478.23|480.55|477.65|144
1727557800000|2024-09-28 21:10:00|480.71|477.81|478.85|475.95|480.78|477.88|478.85|475.95|158
1727558100000|2024-09-28 21:15:00|478.88|475.98|477.76|474.86|479.16|476.26|477.59|474.69|189
1727558400000|2024-09-28 21:20:00|477.81|474.91|478.5|475.6|478.51|475.61|476.43|473.53|264
1727558700000|2024-09-28 21:25:00|478.44|475.54|478.8|475.9|479.14|476.24|478.1|475.2|228
1727559000000|2024-09-28 21:30:00|478.79|475.89|479.48|476.58|479.51|476.61|478.68|475.78|114
1727559300000|2024-09-28 21:35:00|479.55|476.65|479.81|476.91|480.11|477.21|479.49|476.59|92
1727559600000|2024-09-28 21:40:00|479.66|476.76|480.1|477.2|480.25|477.35|479.51|476.61|132
1727559900000|2024-09-28 21:45:00|480.09|477.19|479.75|476.85|480.33|477.43|479.68|476.78|99
1727560200000|2024-09-28 21:50:00|479.8|476.9|479.97|477.07|480.12|477.22|479.73|476.83|32
1727560500000|2024-09-28 21:55:00|479.99|477.09|480.58|477.68|480.58|477.68|479.77|476.87|79
1727560800000|2024-09-28 22:00:00|480.56|477.66|480.58|477.68|481.73|478.83|480.47|477.57|253
1727561100000|2024-09-28 22:05:00|480.67|477.77|479.18|476.28|480.92|478.02|478.65|475.75|149
1727561400000|2024-09-28 22:10:00|479.09|476.19|479.19|476.29|479.48|476.58|478.55|475.65|187
1727561700000|2024-09-28 22:15:00|479.18|476.28|480.27|477.37|480.3|477.4|479.18|476.28|213
1727562000000|2024-09-28 22:20:00|480.29|477.39|480.51|477.61|480.91|478.01|480.26|477.36|166
1727562300000|2024-09-28 22:25:00|480.49|477.59|480.8|477.9|481.34|478.44|480.48|477.58|220
1727562600000|2024-09-28 22:30:00|480.82|477.92|481.71|478.81|481.71|478.81|480.43|477.53|293
1727562900000|2024-09-28 22:35:00|481.65|478.75|481.32|478.42|481.94|479.04|480.9|478|289
1727563200000|2024-09-28 22:40:00|481.33|478.43|481.73|478.83|481.74|478.84|480.85|477.95|229
1727563500000|2024-09-28 22:45:00|481.74|478.84|482.31|479.41|482.38|479.48|481.47|478.57|209
1727563800000|2024-09-28 22:50:00|482.29|479.39|481.78|478.88|482.48|479.58|481.78|478.88|130
1727564100000|2024-09-28 22:55:00|481.8|478.9|481.68|478.78|481.9|479|481.45|478.55|98
1727564400000|2024-09-28 23:00:00|481.75|478.85|481.91|479.01|482.11|479.21|481.48|478.58|168
1727564700000|2024-09-28 23:05:00|481.88|478.98|482.03|479.13|482.05|479.15|481.28|478.38|180
1727565000000|2024-09-28 23:10:00|482|479.1|481.48|478.58|482.11|479.21|481.48|478.58|133
1727565300000|2024-09-28 23:15:00|481.25|478.35|481.31|478.41|481.54|478.64|481|478.1|153
1727565600000|2024-09-28 23:20:00|481.3|478.4|480.3|477.4|481.54|478.64|480.1|477.2|162
1727565900000|2024-09-28 23:25:00|480.31|477.41|480.9|478|480.93|478.03|480.15|477.25|166
1727566200000|2024-09-28 23:30:00|480.93|478.03|481.74|478.84|481.97|479.07|480.83|477.93|167
1727566500000|2024-09-28 23:35:00|481.75|478.85|481.44|478.54|481.75|478.85|481.03|478.13|132
1727566800000|2024-09-28 23:40:00|481.45|478.55|481.29|478.39|481.46|478.56|481.05|478.15|151
1727567100000|2024-09-28 23:45:00|481.34|478.44|481.64|478.74|482.13|479.23|481.13|478.23|189
1727567400000|2024-09-28 23:50:00|481.6|478.7|482.22|479.32|482.64|479.74|481.43|478.53|283
1727567700000|2024-09-28 23:55:00|482.25|479.35|481.14|478.24|482.52|479.62|481.14|478.24|226
1727568000000|2024-09-29 00:00:00|481.15|478.25|481.37|478.47|481.5|478.6|480.55|477.65|223
1727568300000|2024-09-29 00:05:00|481.34|478.44|481.02|478.12|481.42|478.52|480.63|477.73|229
1727568600000|2024-09-29 00:10:00|481.05|478.15|481.58|478.68|481.81|478.91|481.01|478.11|187
1727568900000|2024-09-29 00:15:00|481.54|478.64|482.35|479.45|482.45|479.55|481.18|478.28|157
1727569200000|2024-09-29 00:20:00|482.33|479.43|484.2|481.3|484.23|481.33|482.33|479.43|116
1727569500000|2024-09-29 00:25:00|484.15|481.25|483.9|481|484.5|481.6|483.53|480.63|160
1727569800000|2024-09-29 00:30:00|483.85|480.95|481.55|478.65|483.98|481.08|481.5|478.6|230
1727570100000|2024-09-29 00:35:00|481.58|478.68|481.66|478.76|482.87|479.97|481.4|478.5|280
1727570400000|2024-09-29 00:40:00|481.7|478.8|480.7|477.8|481.7|478.8|480.7|477.8|300
1727570700000|2024-09-29 00:45:00|481.04|478.14|481.24|478.34|481.63|478.73|479.63|476.73|404
1727571000000|2024-09-29 00:50:00|481.23|478.33|480.13|477.23|481.62|478.72|480.1|477.2|338
1727571300000|2024-09-29 00:55:00|480.15|477.25|479.33|476.43|480.83|477.93|479|476.1|197
1727571600000|2024-09-29 01:00:00|479.35|476.45|480.4|477.5|480.75|477.85|479.35|476.45|373
1727571900000|2024-09-29 01:05:00|480.43|477.53|480.42|477.52|481|478.1|479.83|476.93|298
1727572200000|2024-09-29 01:10:00|480.41|477.51|480.36|477.46|480.9|478|479.85|476.95|359
1727572500000|2024-09-29 01:15:00|480.4|477.5|480.23|477.33|480.81|477.91|479.24|476.34|395
1727572800000|2024-09-29 01:20:00|480.2|477.3|480.73|477.83|481.2|478.3|479.8|476.9|278
1727573100000|2024-09-29 01:25:00|480.65|477.75|479.5|476.6|481.33|478.43|479.33|476.43|278
1727573400000|2024-09-29 01:30:00|479.48|476.58|480.53|477.63|481.04|478.14|479.45|476.55|238
1727573700000|2024-09-29 01:35:00|480.55|477.65|479.94|477.04|480.64|477.74|478.65|475.75|293
1727574000000|2024-09-29 01:40:00|480.03|477.13|479.28|476.38|480.1|477.2|478.78|475.88|228
1727574300000|2024-09-29 01:45:00|479.3|476.4|480.15|477.25|480.22|477.32|479.25|476.35|224
1727574600000|2024-09-29 01:50:00|480.08|477.18|480.45|477.55|480.8|477.9|480|477.1|188
1727574900000|2024-09-29 01:55:00|480.53|477.63|481.44|478.54|481.64|478.74|480.53|477.63|202
1727575200000|2024-09-29 02:00:00|481.45|478.55|481.58|478.68|481.73|478.83|480.97|478.07|261
1727575500000|2024-09-29 02:05:00|481.54|478.64|482.38|479.48|482.57|479.67|481.03|478.13|212
1727575800000|2024-09-29 02:10:00|482.34|479.44|483.49|480.59|484.84|481.94|482.32|479.42|319
1727576100000|2024-09-29 02:15:00|483.34|480.44|484.1|481.2|484.1|481.2|482.14|479.24|331
1727576400000|2024-09-29 02:20:00|484.09|481.19|484|481.1|484.61|481.71|483.54|480.64|252
1727576700000|2024-09-29 02:25:00|483.95|481.05|483.93|481.03|484.13|481.23|482.9|480|207
1727577000000|2024-09-29 02:30:00|483.94|481.04|482.9|480|484.53|481.63|482.83|479.93|245
1727577300000|2024-09-29 02:35:00|482.91|480.01|483.05|480.15|483.07|480.17|482.25|479.35|273
1727577600000|2024-09-29 02:40:00|483.03|480.13|483.97|481.07|483.99|481.09|482.98|480.08|141
1727577900000|2024-09-29 02:45:00|484.02|481.12|484.8|481.9|484.83|481.93|483.73|480.83|230
1727578200000|2024-09-29 02:50:00|484.82|481.92|483.56|480.66|484.87|481.97|483.56|480.66|203
1727578500000|2024-09-29 02:55:00|483.65|480.75|482.24|479.34|483.65|480.75|482.15|479.25|176
1727578800000|2024-09-29 03:00:00|482.39|479.49|482.14|479.24|482.39|479.49|481.52|478.62|212
1727579100000|2024-09-29 03:05:00|482|479.1|482.02|479.12|482.21|479.31|481.32|478.42|149
1727579400000|2024-09-29 03:10:00|482.01|479.11|481.96|479.06|482.59|479.69|481.61|478.71|187
1727579700000|2024-09-29 03:15:00|481.97|479.07|481.93|479.03|482.2|479.3|480.8|477.9|227
1727580000000|2024-09-29 03:20:00|481.9|479|482.67|479.77|483.13|480.23|481.83|478.93|205
1727580300000|2024-09-29 03:25:00|482.66|479.76|483.67|480.77|483.91|481.01|482.41|479.51|225
1727580600000|2024-09-29 03:30:00|483.68|480.78|483.14|480.24|483.71|480.81|482.64|479.74|224
1727580900000|2024-09-29 03:35:00|483.15|480.25|483.15|480.25|483.8|480.9|482.9|480|120
1727581200000|2024-09-29 03:40:00|483.13|480.23|483.27|480.37|483.66|480.76|483.13|480.23|183
1727581500000|2024-09-29 03:45:00|483.32|480.42|483.18|480.28|483.5|480.6|482.9|480|186
1727581800000|2024-09-29 03:50:00|483.01|480.11|483.1|480.2|483.52|480.62|482.8|479.9|152
1727582100000|2024-09-29 03:55:00|483.13|480.23|483.3|480.4|483.68|480.78|482.98|480.08|119
1727582400000|2024-09-29 04:00:00|483.34|480.44|482.43|479.53|483.34|480.44|482.15|479.25|215
1727582700000|2024-09-29 04:05:00|482.51|479.61|481.21|478.31|482.59|479.69|480.84|477.94|226
1727583000000|2024-09-29 04:10:00|481.22|478.32|480.48|477.58|481.25|478.35|480.23|477.33|156
1727583300000|2024-09-29 04:15:00|480.49|477.59|479.63|476.73|480.49|477.59|479.6|476.7|214
1727583600000|2024-09-29 04:20:00|479.72|476.82|479.53|476.63|479.72|476.82|478.3|475.4|199
1727583900000|2024-09-29 04:25:00|479.68|476.78|480.43|477.53|480.83|477.93|479.35|476.45|216
1727584200000|2024-09-29 04:30:00|480.44|477.54|479.84|476.94|480.72|477.82|479.6|476.7|219
1727584500000|2024-09-29 04:35:00|479.86|476.96|479.87|476.97|480.5|477.6|479.37|476.47|216
1727584800000|2024-09-29 04:40:00|479.86|476.96|480.55|477.65|480.74|477.84|479.6|476.7|173
1727585100000|2024-09-29 04:45:00|480.65|477.75|479.45|476.55|480.65|477.75|479.45|476.55|230
1727585400000|2024-09-29 04:50:00|479.75|476.85|479.75|476.85|479.86|476.96|479.05|476.15|180
1727585700000|2024-09-29 04:55:00|479.86|476.96|479.85|476.95|480.51|477.61|479.55|476.65|191
1727586000000|2024-09-29 05:00:00|479.82|476.92|480.14|477.24|480.23|477.33|479.1|476.2|218
1727586300000|2024-09-29 05:05:00|480.05|477.15|480.1|477.2|480.57|477.67|479.73|476.83|162
1727586600000|2024-09-29 05:10:00|480.05|477.15|480.04|477.14|480.89|477.99|479.73|476.83|186
1727586900000|2024-09-29 05:15:00|479.96|477.06|480.61|477.71|480.91|478.01|479.85|476.95|191
1727587200000|2024-09-29 05:20:00|480.53|477.63|481.08|478.18|481.54|478.64|480.15|477.25|181
1727587500000|2024-09-29 05:25:00|480.93|478.03|480.68|477.78|481.29|478.39|480.63|477.73|216
1727587800000|2024-09-29 05:30:00|480.6|477.7|479.88|476.98|481|478.1|479.78|476.88|127
1727588100000|2024-09-29 05:35:00|479.85|476.95|480.06|477.16|480.49|477.59|479.08|476.18|290
1727588400000|2024-09-29 05:40:00|480.04|477.14|479.75|476.85|480.45|477.55|479.58|476.68|184
1727588700000|2024-09-29 05:45:00|479.76|476.86|479.16|476.26|480.37|477.47|479|476.1|230
1727589000000|2024-09-29 05:50:00|479.15|476.25|479.28|476.38|479.6|476.7|478.64|475.74|232
1727589300000|2024-09-29 05:55:00|479.27|476.37|479.1|476.2|479.68|476.78|478.9|476|143
1727589600000|2024-09-29 06:00:00|479.05|476.15|479.25|476.35|479.59|476.69|478.72|475.82|208
1727589900000|2024-09-29 06:05:00|479.18|476.28|479.2|476.3|479.52|476.62|478.25|475.35|188
1727590200000|2024-09-29 06:10:00|479.23|476.33|478.55|475.65|479.38|476.48|478.44|475.54|197
1727590500000|2024-09-29 06:15:00|478.54|475.64|477.44|474.54|478.66|475.76|477.41|474.51|282
1727590800000|2024-09-29 06:20:00|477.42|474.52|478.18|475.28|478.23|475.33|476.78|473.88|252
1727591100000|2024-09-29 06:25:00|478.21|475.31|478.72|475.82|479.17|476.27|478.16|475.26|200
1727591400000|2024-09-29 06:30:00|478.71|475.81|478.11|475.21|479.63|476.73|478.11|475.21|209
1727591700000|2024-09-29 06:35:00|478.25|475.35|477.85|474.95|478.99|476.09|477.6|474.7|280
1727592000000|2024-09-29 06:40:00|477.83|474.93|477.6|474.7|477.95|475.05|477.4|474.5|93
1727592300000|2024-09-29 06:45:00|477.55|474.65|477.77|474.87|478.15|475.25|477.39|474.49|215
1727592600000|2024-09-29 06:50:00|477.82|474.92|478|475.1|478.5|475.6|477.41|474.51|261
1727592900000|2024-09-29 06:55:00|477.99|475.09|478.57|475.67|478.63|475.73|477.5|474.6|165
1727593200000|2024-09-29 07:00:00|478.63|475.73|478.83|475.93|479.48|476.58|478.25|475.35|275
1727593500000|2024-09-29 07:05:00|479.13|476.23|479.56|476.66|479.8|476.9|478.82|475.92|253
1727593800000|2024-09-29 07:10:00|479.51|476.61|478.48|475.58|479.56|476.66|477.7|474.8|237
1727594100000|2024-09-29 07:15:00|478.42|475.52|478.65|475.75|478.98|476.08|477.75|474.85|166
1727594400000|2024-09-29 07:20:00|478.59|475.69|475.94|473.04|478.59|475.69|475.85|472.95|386
1727594700000|2024-09-29 07:25:00|475.85|472.95|476.5|473.6|476.9|474|475.6|472.7|275
1727595000000|2024-09-29 07:30:00|476.51|473.61|475.93|473.03|476.69|473.79|475.45|472.55|222
1727595300000|2024-09-29 07:35:00|475.97|473.07|475.44|472.54|475.97|473.07|475.09|472.19|266
1727595600000|2024-09-29 07:40:00|475.43|472.53|475.23|472.33|475.43|472.53|474.58|471.68|422
1727595900000|2024-09-29 07:45:00|475.22|472.32|473.95|471.05|475.33|472.43|473.82|470.92|293
1727596200000|2024-09-29 07:50:00|473.89|470.99|473.88|470.98|474.11|471.21|472.94|470.04|405
1727596500000|2024-09-29 07:55:00|473.87|470.97|472.84|469.94|473.95|471.05|472.5|469.6|300
1727596800000|2024-09-29 08:00:00|472.78|469.88|473.31|470.41|474.38|471.48|472.35|469.45|393
1727597100000|2024-09-29 08:05:00|473.37|470.47|473.9|471|473.99|471.09|473.11|470.21|267
1727597400000|2024-09-29 08:10:00|473.93|471.03|473.34|470.44|474.14|471.24|473|470.1|270
1727597700000|2024-09-29 08:15:00|473.35|470.45|472.09|469.19|473.35|470.45|472.01|469.11|374
1727598000000|2024-09-29 08:20:00|472.08|469.18|470.75|467.85|472.49|469.59|470.75|467.85|226
1727598300000|2024-09-29 08:25:00|470.78|467.88|471.81|468.91|472.24|469.34|470.65|467.75|181
1727598600000|2024-09-29 08:30:00|471.85|468.95|474.25|471.35|474.26|471.36|471.8|468.9|307
1727598900000|2024-09-29 08:35:00|474.28|471.38|474.36|471.46|474.84|471.94|473.8|470.9|194
1727599200000|2024-09-29 08:40:00|474.39|471.49|475|472.1|475.22|472.32|474.2|471.3|223
1727599500000|2024-09-29 08:45:00|474.9|472|474.8|471.9|474.98|472.08|474.32|471.42|201
1727599800000|2024-09-29 08:50:00|474.86|471.96|474.22|471.32|474.86|471.96|473.85|470.95|174
1727600100000|2024-09-29 08:55:00|474.21|471.31|473.18|470.28|474.27|471.37|473.05|470.15|154
1727600400000|2024-09-29 09:00:00|473.17|470.27|474.1|471.2|474.4|471.5|473.02|470.12|238
1727600700000|2024-09-29 09:05:00|474.37|471.47|475.44|472.54|475.47|472.57|474.3|471.4|129
1727601000000|2024-09-29 09:10:00|475.31|472.41|475.75|472.85|476.05|473.15|475.13|472.23|116
1727601300000|2024-09-29 09:15:00|475.77|472.87|476.15|473.25|476.35|473.45|475.6|472.7|142
1727601600000|2024-09-29 09:20:00|476.18|473.28|476.09|473.19|476.26|473.36|475.45|472.55|166
1727601900000|2024-09-29 09:25:00|476.05|473.15|475.68|472.78|476.18|473.28|475.5|472.6|127
1727602200000|2024-09-29 09:30:00|475.61|472.71|475.7|472.8|476.3|473.4|475.51|472.61|153
1727602500000|2024-09-29 09:35:00|475.65|472.75|476.25|473.35|476.28|473.38|475.6|472.7|128
1727602800000|2024-09-29 09:40:00|476.11|473.21|475.98|473.08|476.2|473.3|475.65|472.75|127
1727603100000|2024-09-29 09:45:00|475.99|473.09|474.73|471.83|476.1|473.2|474.7|471.8|164
1727603400000|2024-09-29 09:50:00|474.68|471.78|474.13|471.23|475.18|472.28|474.1|471.2|157
1727603700000|2024-09-29 09:55:00|474.15|471.25|474.45|471.55|474.46|471.56|473.9|471|110
1727604000000|2024-09-29 10:00:00|474.31|471.41|473.6|470.7|474.75|471.85|473.6|470.7|203
1727604300000|2024-09-29 10:05:00|473.63|470.73|473.98|471.08|474.27|471.37|473.55|470.65|112
1727604600000|2024-09-29 10:10:00|473.94|471.04|473.2|470.3|474.2|471.3|473.15|470.25|81
1727604900000|2024-09-29 10:15:00|473.18|470.28|472.95|470.05|473.23|470.33|472.6|469.7|110
1727605200000|2024-09-29 10:20:00|472.88|469.98|472.06|469.16|472.88|469.98|471.75|468.85|215
1727605500000|2024-09-29 10:25:00|472.07|469.17|472.18|469.28|472.28|469.38|471.8|468.9|205
1727605800000|2024-09-29 10:30:00|472.17|469.27|472.8|469.9|473.15|470.25|471.65|468.75|163
1727606100000|2024-09-29 10:35:00|472.83|469.93|473.55|470.65|473.56|470.66|472.83|469.93|90
1727606400000|2024-09-29 10:40:00|473.48|470.58|474.1|471.2|474.18|471.28|473.39|470.49|155
1727606700000|2024-09-29 10:45:00|474.2|471.3|474.45|471.55|474.58|471.68|474.05|471.15|139
1727607000000|2024-09-29 10:50:00|474.44|471.54|473.28|470.38|474.48|471.58|473.28|470.38|215
1727607300000|2024-09-29 10:55:00|473.4|470.5|473.67|470.77|473.74|470.84|473.08|470.18|170
1727607600000|2024-09-29 11:00:00|473.7|470.8|474.44|471.54|474.44|471.54|473.3|470.4|216
1727607900000|2024-09-29 11:05:00|474.43|471.53|474.48|471.58|474.73|471.83|474.23|471.33|254
1727608200000|2024-09-29 11:10:00|474.51|471.61|474.67|471.77|474.71|471.81|474.07|471.17|202
1727608500000|2024-09-29 11:15:00|474.69|471.79|474.19|471.29|474.99|472.09|474.09|471.19|186
1727608800000|2024-09-29 11:20:00|474.18|471.28|473.6|470.7|474.41|471.51|473.58|470.68|195
1727609100000|2024-09-29 11:25:00|473.59|470.69|474.29|471.39|474.54|471.64|473.56|470.66|181
1727609400000|2024-09-29 11:30:00|474.31|471.41|474.58|471.68|474.64|471.74|474.05|471.15|174
1727609700000|2024-09-29 11:35:00|474.59|471.69|475.05|472.15|475.36|472.46|474.55|471.65|162
1727610000000|2024-09-29 11:40:00|475.1|472.2|475.62|472.72|475.77|472.87|475.1|472.2|80
1727610300000|2024-09-29 11:45:00|475.65|472.75|475.03|472.13|475.86|472.96|474.4|471.5|148
1727610600000|2024-09-29 11:50:00|475.05|472.15|475.39|472.49|475.9|473|475.05|472.15|148
1727610900000|2024-09-29 11:55:00|475.4|472.5|475.49|472.59|475.6|472.7|475.1|472.2|167
1727611200000|2024-09-29 12:00:00|475.47|472.57|476.12|473.22|476.16|473.26|475.13|472.23|261
1727611500000|2024-09-29 12:05:00|476.13|473.23|476.42|473.52|476.42|473.52|475.88|472.98|189
1727611800000|2024-09-29 12:10:00|476.41|473.51|475.7|472.8|476.45|473.55|475.4|472.5|213
1727612100000|2024-09-29 12:15:00|475.69|472.79|475.99|473.09|476.86|473.96|475.63|472.73|187
1727612400000|2024-09-29 12:20:00|476.05|473.15|474.42|471.52|476.05|473.15|474.38|471.48|292
1727612700000|2024-09-29 12:25:00|474.43|471.53|474.34|471.44|474.64|471.74|473.85|470.95|219
1727613000000|2024-09-29 12:30:00|474.33|471.43|474.17|471.27|474.62|471.72|473.99|471.09|196
1727613300000|2024-09-29 12:35:00|474.16|471.26|474.26|471.36|474.64|471.74|473.7|470.8|211
1727613600000|2024-09-29 12:40:00|474.2|471.3|474.52|471.62|474.76|471.86|473.84|470.94|157
1727613900000|2024-09-29 12:45:00|474.5|471.6|474.2|471.3|474.85|471.95|473.81|470.91|198
1727614200000|2024-09-29 12:50:00|474.27|471.37|472.47|469.57|474.27|471.37|472.32|469.42|237
1727614500000|2024-09-29 12:55:00|472.46|469.56|472.16|469.26|472.56|469.66|471.61|468.71|291
1727614800000|2024-09-29 13:00:00|472.1|469.2|470.78|467.88|472.3|469.4|470.05|467.15|421
1727615100000|2024-09-29 13:05:00|470.74|467.84|472.42|469.52|472.77|469.87|470.72|467.82|455
1727615400000|2024-09-29 13:10:00|472.44|469.54|474.35|471.45|474.45|471.55|472.42|469.52|357
1727615700000|2024-09-29 13:15:00|474.4|471.5|474.03|471.13|475.15|472.25|473.78|470.88|276
1727616000000|2024-09-29 13:20:00|473.98|471.08|474.81|471.91|474.92|472.02|473.53|470.63|315
1727616300000|2024-09-29 13:25:00|474.8|471.9|473.9|471|474.98|472.08|473.39|470.49|298
1727616600000|2024-09-29 13:30:00|473.85|470.95|474.92|472.02|475.16|472.26|473.63|470.73|221
1727616900000|2024-09-29 13:35:00|474.95|472.05|474.71|471.81|475.18|472.28|474.4|471.5|239
1727617200000|2024-09-29 13:40:00|474.83|471.93|475.36|472.46|475.97|473.07|474.73|471.83|339
1727617500000|2024-09-29 13:45:00|475.3|472.4|475.43|472.53|475.77|472.87|474.7|471.8|287
1727617800000|2024-09-29 13:50:00|475.46|472.56|474.9|472|476.09|473.19|474.8|471.9|371
1727618100000|2024-09-29 13:55:00|474.88|471.98|475.65|472.75|475.65|472.75|474.6|471.7|116
1727618400000|2024-09-29 14:00:00|475.59|472.69|475.46|472.56|476.08|473.18|475|472.1|305
1727618700000|2024-09-29 14:05:00|475.48|472.58|475.25|472.35|476.33|473.43|475.15|472.25|290
1727619000000|2024-09-29 14:10:00|475.35|472.45|476.23|473.33|477.03|474.13|475.1|472.2|228
1727619300000|2024-09-29 14:15:00|476.22|473.32|478.01|475.11|478.29|475.39|475.99|473.09|371
1727619600000|2024-09-29 14:20:00|478.03|475.13|476.4|473.5|478.2|475.3|476.4|473.5|297
1727619900000|2024-09-29 14:25:00|476.5|473.6|477.65|474.75|477.7|474.8|476.5|473.6|189
1727620200000|2024-09-29 14:30:00|477.63|474.73|477.81|474.91|478.51|475.61|477.6|474.7|261
1727620500000|2024-09-29 14:35:00|477.77|474.87|476.65|473.75|478.21|475.31|476.55|473.65|406
1727620800000|2024-09-29 14:40:00|476.7|473.8|476.58|473.68|477.2|474.3|476.4|473.5|208
1727621100000|2024-09-29 14:45:00|476.65|473.75|476.4|473.5|477.43|474.53|476.1|473.2|218
1727621400000|2024-09-29 14:50:00|476.35|473.45|477.1|474.2|477.4|474.5|476.2|473.3|152
1727621700000|2024-09-29 14:55:00|477.13|474.23|477.63|474.73|478.27|475.37|476.93|474.03|227
1727622000000|2024-09-29 15:00:00|477.67|474.77|478.37|475.47|478.42|475.52|476.93|474.03|471
1727622300000|2024-09-29 15:05:00|478.36|475.46|478.09|475.19|478.92|476.02|477.91|475.01|410
1727622600000|2024-09-29 15:10:00|478.05|475.15|478.55|475.65|478.55|475.65|477.38|474.48|169
1727622900000|2024-09-29 15:15:00|478.63|475.73|478.05|475.15|479.38|476.48|478.05|475.15|219
1727623200000|2024-09-29 15:20:00|478.1|475.2|478.28|475.38|478.83|475.93|478.1|475.2|140
1727623500000|2024-09-29 15:25:00|478.25|475.35|477.65|474.75|478.6|475.7|477.4|474.5|162
1727623800000|2024-09-29 15:30:00|477.63|474.73|478.85|475.95|478.95|476.05|477.35|474.45|126
1727624100000|2024-09-29 15:35:00|478.9|476|479.49|476.59|479.5|476.6|478.68|475.78|88
1727624400000|2024-09-29 15:40:00|479.25|476.35|478.94|476.04|479.59|476.69|478.94|476.04|169
1727624700000|2024-09-29 15:45:00|479|476.1|479.03|476.13|479.53|476.63|478.35|475.45|173
1727625000000|2024-09-29 15:50:00|479.05|476.15|479.15|476.25|479.55|476.65|478.88|475.98|105
1727625300000|2024-09-29 15:55:00|479.2|476.3|479.81|476.91|479.88|476.98|479.1|476.2|189
1727625600000|2024-09-29 16:00:00|479.8|476.9|480.62|477.72|481.03|478.13|479.45|476.55|241
1727625900000|2024-09-29 16:05:00|480.54|477.64|479.62|476.72|480.54|477.64|479.61|476.71|245
1727626200000|2024-09-29 16:10:00|479.63|476.73|480.7|477.8|480.7|477.8|478.85|475.95|259
1727626500000|2024-09-29 16:15:00|480.73|477.83|479.25|476.35|480.85|477.95|478.9|476|167
1727626800000|2024-09-29 16:20:00|479.2|476.3|479.08|476.18|479.33|476.43|478.5|475.6|188
1727627100000|2024-09-29 16:25:00|479.05|476.15|477.9|475|479.05|476.15|477.6|474.7|167
1727627400000|2024-09-29 16:30:00|477.93|475.03|478.58|475.68|479.39|476.49|477.8|474.9|213
1727627700000|2024-09-29 16:35:00|478.65|475.75|478.22|475.32|478.78|475.88|477.6|474.7|333
1727628000000|2024-09-29 16:40:00|478.2|475.3|479.51|476.61|479.54|476.64|478.02|475.12|260
1727628300000|2024-09-29 16:45:00|479.61|476.71|479.64|476.74|480.44|477.54|479.43|476.53|337
1727628600000|2024-09-29 16:50:00|479.63|476.73|479.78|476.88|480.36|477.46|479.4|476.5|347
1727628900000|2024-09-29 16:55:00|479.63|476.73|479.9|477|480.2|477.3|479.43|476.53|176
1727629200000|2024-09-29 17:00:00|479.93|477.03|482.46|479.56|482.46|479.56|479.7|476.8|260
1727629500000|2024-09-29 17:05:00|482.47|479.57|482.23|479.33|482.95|480.05|482.15|479.25|327
1727629800000|2024-09-29 17:10:00|482.27|479.37|482.23|479.33|483.01|480.11|482.18|479.28|254
1727630100000|2024-09-29 17:15:00|482.25|479.35|482.5|479.6|483.05|480.15|482.25|479.35|162
1727630400000|2024-09-29 17:20:00|482.43|479.53|482.7|479.8|483.09|480.19|481.82|478.92|263
1727630700000|2024-09-29 17:25:00|482.76|479.86|482.11|479.21|482.8|479.9|481.8|478.9|155
1727631000000|2024-09-29 17:30:00|482.18|479.28|482.17|479.27|482.76|479.86|481.9|479|220
1727631300000|2024-09-29 17:35:00|481.93|479.03|481.75|478.85|482.53|479.63|481.7|478.8|140
1727631600000|2024-09-29 17:40:00|481.78|478.88|481.72|478.82|482.26|479.36|481.7|478.8|110
1727631900000|2024-09-29 17:45:00|481.71|478.81|481.63|478.73|482.3|479.4|481.48|478.58|154
1727632200000|2024-09-29 17:50:00|481.62|478.72|480.96|478.06|481.73|478.83|480.73|477.83|289
1727632500000|2024-09-29 17:55:00|480.89|477.99|481|478.1|481.48|478.58|480.8|477.9|177
1727632800000|2024-09-29 18:00:00|481.05|478.15|482.04|479.14|482.11|479.21|481.05|478.15|239
1727633100000|2024-09-29 18:05:00|482.01|479.11|482.79|479.89|483.17|480.27|481.75|478.85|259
1727633400000|2024-09-29 18:10:00|482.85|479.95|482.75|479.85|483.12|480.22|482.28|479.38|143
1727633700000|2024-09-29 18:15:00|482.73|479.83|481.73|478.83|483.05|480.15|481.65|478.75|186
1727634000000|2024-09-29 18:20:00|481.75|478.85|482.2|479.3|482.3|479.4|481.53|478.63|123
1727634300000|2024-09-29 18:25:00|482.25|479.35|481.85|478.95|482.73|479.83|481.85|478.95|146
1727634600000|2024-09-29 18:30:00|481.88|478.98|482.42|479.52|482.43|479.53|481.62|478.72|265
1727634900000|2024-09-29 18:35:00|482.36|479.46|482.9|480|482.98|480.08|482.08|479.18|301
1727635200000|2024-09-29 18:40:00|482.91|480.01|482.85|479.95|483.33|480.43|482.48|479.58|239
1727635500000|2024-09-29 18:45:00|482.82|479.92|482.42|479.52|483.11|480.21|482.05|479.15|244
1727635800000|2024-09-29 18:50:00|482.45|479.55|482.44|479.54|482.62|479.72|482|479.1|223
1727636100000|2024-09-29 18:55:00|482.43|479.53|482.16|479.26|482.44|479.54|481.8|478.9|173
1727636400000|2024-09-29 19:00:00|482.07|479.17|482.53|479.63|482.96|480.06|481.91|479.01|253
1727636700000|2024-09-29 19:05:00|482.5|479.6|482.13|479.23|482.76|479.86|481.98|479.08|193
1727637000000|2024-09-29 19:10:00|482.1|479.2|482.5|479.6|482.56|479.66|481.95|479.05|91
1727637300000|2024-09-29 19:15:00|482.54|479.64|482.95|480.05|483.28|480.38|482.3|479.4|184
1727637600000|2024-09-29 19:20:00|482.98|480.08|483.13|480.23|483.69|480.79|482.93|480.03|225
1727637900000|2024-09-29 19:25:00|483.1|480.2|483|480.1|483.54|480.64|482.83|479.93|152
1727638200000|2024-09-29 19:30:00|483.03|480.13|482.75|479.85|483.3|480.4|482.55|479.65|108
1727638500000|2024-09-29 19:35:00|482.78|479.88|485.33|476.43|485.33|480.1|482.03|476.35|122
1727638800000|2024-09-29 19:40:00|485.3|476.4|485.69|476.79|485.76|476.86|485.15|476.25|127
1727639100000|2024-09-29 19:45:00|485.75|476.85|486.35|477.45|486.69|477.79|485.69|476.79|236
1727639400000|2024-09-29 19:50:00|486.28|477.38|487.41|478.51|487.55|478.65|486.23|477.33|246
1727639700000|2024-09-29 19:55:00|487.39|478.49|488.43|479.53|488.43|479.53|487.39|478.49|277
1727640000000|2024-09-29 20:00:00|488.42|479.52|489.9|481|490.03|481.13|487.99|479.09|380
1727640300000|2024-09-29 20:05:00|489.89|480.99|489.23|480.33|490.51|481.61|487.7|478.8|362
1727640600000|2024-09-29 20:10:00|489.22|480.32|487.6|478.7|489.25|480.35|487.04|478.14|409
1727640900000|2024-09-29 20:15:00|487.59|478.69|488.37|479.47|489.45|480.55|487.59|478.69|385
1727641200000|2024-09-29 20:20:00|488.41|479.51|487|478.1|488.75|479.85|486.88|477.98|404
1727641500000|2024-09-29 20:25:00|487.01|478.11|486.93|478.03|487.05|478.15|485.95|477.05|326
1727641800000|2024-09-29 20:30:00|486.91|478.01|487.51|478.61|488.08|479.18|485.85|476.95|276
1727642100000|2024-09-29 20:35:00|487.54|478.64|487.57|478.67|487.97|479.07|487.01|478.11|350
1727642400000|2024-09-29 20:40:00|487.54|478.64|486.25|477.35|487.91|479.01|485.55|476.65|365
1727642700000|2024-09-29 20:45:00|486.28|477.38|484.93|476.03|486.76|477.86|484.85|475.95|319
1727643000000|2024-09-29 20:50:00|484.9|476|485.22|476.32|485.74|476.84|484.75|475.85|290
1727643300000|2024-09-29 20:55:00|485.19|476.29|485.03|476.13|485.66|476.76|484.89|475.99|261
1727643600000|2024-09-29 21:00:00|482.03|479.13|483.09|480.19|483.11|480.21|481.45|478.55|202
1727643900000|2024-09-29 21:05:00|482.94|480.04|483.35|480.45|483.62|480.72|482.65|479.75|263
1727644200000|2024-09-29 21:10:00|483.34|480.44|483.32|480.42|484.05|481.15|483.1|480.2|280
1727644500000|2024-09-29 21:15:00|483.37|480.47|483.35|480.45|483.44|480.54|482.71|479.81|285
1727644800000|2024-09-29 21:20:00|483.34|480.44|485.35|482.45|485.54|482.64|483.31|480.41|238
1727645100000|2024-09-29 21:25:00|485.34|482.44|484.82|481.92|485.54|482.64|484.82|481.92|105
1727645400000|2024-09-29 21:30:00|484.77|481.87|483.4|480.5|484.82|481.92|483.4|480.5|17
1727645700000|2024-09-29 21:35:00|483.3|480.4|483.4|480.5|483.4|480.5|482.55|479.65|32
1727646000000|2024-09-29 21:40:00|483.45|480.55|483.65|480.75|483.9|481|483.45|480.55|21
1727646300000|2024-09-29 21:45:00|483.6|480.7|483.6|480.7|483.6|480.7|483.6|480.7|1
1727646600000|2024-09-29 21:50:00|483.25|480.35|483|480.1|483.25|480.35|483|480.1|9
1727646900000|2024-09-29 21:55:00|482.85|479.95|483.05|480.15|483.05|480.15|482.1|479.2|25
1727647200000|2024-09-29 22:00:00|482.95|480.05|482.9|480|483.4|480.5|482.25|479.35|51
1727647500000|2024-09-29 22:05:00|482.95|480.05|483.4|480.5|483.7|480.8|482.75|479.85|25
1727647800000|2024-09-29 22:10:00|483.3|480.4|481.25|478.35|483.3|480.4|480.25|477.35|70
1727648100000|2024-09-29 22:15:00|481.2|478.3|480.3|477.4|481.45|478.55|479.9|477|110
1727648400000|2024-09-29 22:20:00|480.35|477.45|480.6|477.7|480.65|477.75|479.15|476.25|74
1727648700000|2024-09-29 22:25:00|480.55|477.65|479.8|476.9|481.1|478.2|479.4|476.5|56
1727649000000|2024-09-29 22:30:00|479.75|476.85|481.15|478.25|481.3|478.4|479.7|476.8|92
1727649300000|2024-09-29 22:35:00|481.2|478.3|480.95|478.05|481.5|478.6|480.8|477.9|74
1727649600000|2024-09-29 22:40:00|481|478.1|480.4|477.5|481.05|478.15|480.3|477.4|66
1727649900000|2024-09-29 22:45:00|480.5|477.6|480.9|478|481.35|478.45|480.45|477.55|81
1727650200000|2024-09-29 22:50:00|481|478.1|479.8|476.9|481.1|478.2|479.8|476.9|94
1727650500000|2024-09-29 22:55:00|479.75|476.85|479.4|476.5|480.1|477.2|479.2|476.3|75
1727650800000|2024-09-29 23:00:00|479.35|476.45|479.65|476.75|479.9|477|479.1|476.2|140
1727651100000|2024-09-29 23:05:00|479.7|476.8|478.15|475.25|479.75|476.85|477.95|475.05|106
1727651400000|2024-09-29 23:10:00|478.1|475.2|478.2|475.3|478.25|475.35|477.5|474.6|108
1727651700000|2024-09-29 23:15:00|478.15|475.25|478.15|475.25|478.3|475.4|477.5|474.6|60
1727652000000|2024-09-29 23:20:00|478.05|475.15|477.75|474.85|478.45|475.55|477.5|474.6|56
1727652300000|2024-09-29 23:25:00|477.85|474.95|477.1|474.2|477.85|474.95|477.1|474.2|59
1727652600000|2024-09-29 23:30:00|477.05|474.15|476.3|473.4|477.15|474.25|476.3|473.4|18
1727652900000|2024-09-29 23:35:00|476.1|473.2|476.65|473.75|477|474.1|475.85|472.95|64
1727653200000|2024-09-29 23:40:00|476.7|473.8|477.4|474.5|477.4|474.5|476.6|473.7|47
1727653500000|2024-09-29 23:45:00|477.45|474.55|478.45|475.55|478.6|475.7|477.35|474.45|33
1727653800000|2024-09-29 23:50:00|478.5|475.6|478.5|475.6|478.6|475.7|478.3|475.4|33
1727654100000|2024-09-29 23:55:00|478.3|475.4|478.35|475.45|478.35|475.45|478.25|475.35|8
1727654700000|2024-09-30 00:05:00|477.6|474.7|478.15|475.25|478.25|475.35|476.85|473.95|54
1727655000000|2024-09-30 00:10:00|478.2|475.3|476.4|473.5|478.2|475.3|476.35|473.45|15
1727655300000|2024-09-30 00:15:00|476.35|473.45|477.3|474.4|477.4|474.5|476.35|473.45|57
1727655900000|2024-09-30 00:25:00|475.9|473|473.85|470.95|475.9|473|473.75|470.85|86
1727656200000|2024-09-30 00:30:00|473.8|470.9|472.25|469.35|473.8|470.9|472.25|469.35|124
1727656500000|2024-09-30 00:35:00|472|469.1|473.35|470.45|473.35|470.45|471.9|469|123
1727656800000|2024-09-30 00:40:00|473.4|470.5|474.6|471.7|474.65|471.75|473.4|470.5|35
1727657100000|2024-09-30 00:45:00|475.8|472.9|475.15|472.25|475.85|472.95|474.75|471.85|106
1727657400000|2024-09-30 00:50:00|475.05|472.15|474.95|472.05|475.1|472.2|474.9|472|12
1727657700000|2024-09-30 00:55:00|475.45|472.55|476.5|473.6|476.5|473.6|475.45|472.55|27
1727658000000|2024-09-30 01:00:00|476.45|473.55|476.2|473.3|476.5|473.6|475.7|472.8|44
1727658900000|2024-09-30 01:15:00|474.9|472|473.9|471|474.9|472|473.9|471|7
1727659200000|2024-09-30 01:20:00|473.7|470.8|473.45|470.55|473.7|470.8|473.4|470.5|6
1727659500000|2024-09-30 01:25:00|473.4|470.5|475.15|472.25|475.15|472.25|473.3|470.4|44
1727659800000|2024-09-30 01:30:00|475.2|472.3|476.65|473.75|476.75|473.85|475.15|472.25|63
1727660100000|2024-09-30 01:35:00|476.55|473.65|474.95|472.05|476.55|473.65|474.95|472.05|105
1727660400000|2024-09-30 01:40:00|474.9|472|474.25|471.35|475|472.1|474.2|471.3|72
1727660700000|2024-09-30 01:45:00|474.1|471.2|471.1|468.2|474.15|471.25|471|468.1|97
1727661000000|2024-09-30 01:50:00|471.15|468.25|470.5|467.6|471.8|468.9|470.3|467.4|101
1727661300000|2024-09-30 01:55:00|470.6|467.7|469.7|466.8|471|468.1|469.3|466.4|107
1727661600000|2024-09-30 02:00:00|469.6|466.7|468.95|466.05|470.1|467.2|468.8|465.9|100
1727661900000|2024-09-30 02:05:00|469|466.1|470.15|467.25|470.15|467.25|468.8|465.9|91
1727662200000|2024-09-30 02:10:00|470.1|467.2|469.15|466.25|470.1|467.2|467.2|464.3|155
1727662500000|2024-09-30 02:15:00|469.1|466.2|470.35|467.45|471|468.1|468.7|465.8|141
1727662800000|2024-09-30 02:20:00|470.25|467.35|470.3|467.4|470.5|467.6|469.7|466.8|78
1727663100000|2024-09-30 02:25:00|470.25|467.35|469.55|466.65|470.4|467.5|469.4|466.5|80
1727663400000|2024-09-30 02:30:00|469.45|466.55|469.3|466.4|470.15|467.25|468.8|465.9|86
1727663700000|2024-09-30 02:35:00|469.2|466.3|469.5|466.6|469.75|466.85|468.45|465.55|61
1727664000000|2024-09-30 02:40:00|469.55|466.65|470.45|467.55|470.95|468.05|469.35|466.45|36
1727664300000|2024-09-30 02:45:00|470.5|467.6|470.35|467.45|470.6|467.7|470.1|467.2|52
1727664900000|2024-09-30 02:55:00|469.55|466.65|468.05|465.15|469.6|466.7|467.9|465|86
1727665200000|2024-09-30 03:00:00|468.1|465.2|468.4|465.5|468.45|465.55|467.6|464.7|76
1727665500000|2024-09-30 03:05:00|467.9|465|467.5|464.6|468.05|465.15|467.4|464.5|45
1727665800000|2024-09-30 03:10:00|466.85|463.95|467.75|464.85|467.9|465|465.8|462.9|72
1727666100000|2024-09-30 03:15:00|467.8|464.9|468.7|465.8|468.8|465.9|467.25|464.35|115
1727666400000|2024-09-30 03:20:00|468.75|465.85|469.1|466.2|469.3|466.4|468.45|465.55|69
1727666700000|2024-09-30 03:25:00|469.05|466.15|469.15|466.25|469.2|466.3|468.9|466|28
1727667000000|2024-09-30 03:30:00|469.2|466.3|469.1|466.2|469.2|466.3|468.95|466.05|14
1727667300000|2024-09-30 03:35:00|469.15|466.25|470.05|467.15|470.2|467.3|469.15|466.25|51
1727667600000|2024-09-30 03:40:00|470|467.1|469.7|466.8|470.05|467.15|469.65|466.75|32
1727667900000|2024-09-30 03:45:00|469.75|466.85|469.7|466.8|470.15|467.25|469.5|466.6|52
1727668200000|2024-09-30 03:50:00|469.75|466.85|470.25|467.35|470.5|467.6|469.4|466.5|54
1727668500000|2024-09-30 03:55:00|470.3|467.4|470.55|467.65|470.55|467.65|470.25|467.35|11
1727668800000|2024-09-30 04:00:00|470.6|467.7|469.8|466.9|470.6|467.7|469.75|466.85|34
1727669100000|2024-09-30 04:05:00|469.65|466.75|469.9|467|470.35|467.45|469.6|466.7|34
1727669400000|2024-09-30 04:10:00|469.85|466.95|469.6|466.7|470|467.1|469.3|466.4|25
1727669700000|2024-09-30 04:15:00|469.5|466.6|469.25|466.35|469.55|466.65|468.75|465.85|26
1727670000000|2024-09-30 04:20:00|469.2|466.3|468.9|466|469.25|466.35|468.75|465.85|13
1727670300000|2024-09-30 04:25:00|468.25|465.35|466.95|464.05|468.35|465.45|466.9|464|17
1727670600000|2024-09-30 04:30:00|466.9|464|467.85|464.95|467.9|465|466.65|463.75|39
1727670900000|2024-09-30 04:35:00|467.9|465|468.85|465.95|468.95|466.05|467.75|464.85|26
1727671200000|2024-09-30 04:40:00|468.9|466|468.25|465.35|468.9|466|468|465.1|30
1727671500000|2024-09-30 04:45:00|468.3|465.4|468.7|465.8|468.95|466.05|468.3|465.4|34
1727671800000|2024-09-30 04:50:00|468.75|465.85|468.9|466|468.95|466.05|468.55|465.65|23
1727672100000|2024-09-30 04:55:00|469.4|466.5|469.15|466.25|469.5|466.6|469.15|466.25|14
1727672400000|2024-09-30 05:00:00|469|466.1|468.3|465.4|469|466.1|467.9|465|37
1727672700000|2024-09-30 05:05:00|468.35|465.45|469.95|467.05|470|467.1|468.35|465.45|35
1727673000000|2024-09-30 05:10:00|469.85|466.95|469.9|467|470.1|467.2|469.65|466.75|18
1727673300000|2024-09-30 05:15:00|469.95|467.05|469.9|467|470.2|467.3|469.8|466.9|17
1727673600000|2024-09-30 05:20:00|469.95|467.05|468.55|465.65|470.2|467.3|467.9|465|46
1727673900000|2024-09-30 05:25:00|468.6|465.7|469.15|466.25|469.2|466.3|468.55|465.65|23
1727674200000|2024-09-30 05:30:00|469.2|466.3|468.8|465.9|469.2|466.3|468.4|465.5|38
1727674500000|2024-09-30 05:35:00|468.85|465.95|469.2|466.3|469.35|466.45|468.45|465.55|28
1727674800000|2024-09-30 05:40:00|469.25|466.35|468.65|465.75|469.25|466.35|468.5|465.6|23
1727675100000|2024-09-30 05:45:00|468.8|465.9|469.1|466.2|469.1|466.2|468.8|465.9|9
1727675400000|2024-09-30 05:50:00|469.15|466.25|468.95|466.05|469.5|466.6|468.9|466|18
1727675700000|2024-09-30 05:55:00|469.1|466.2|469.85|466.95|469.85|466.95|469.1|466.2|17
1727676000000|2024-09-30 06:00:00|469.9|467|470.8|467.9|470.8|467.9|469.85|466.95|40
1727676300000|2024-09-30 06:05:00|470.95|468.05|471.5|468.6|471.65|468.75|470.85|467.95|37
1727676600000|2024-09-30 06:10:00|471.45|468.55|471.7|468.8|471.7|468.8|471.45|468.55|6
1727676900000|2024-09-30 06:15:00|471.65|468.75|471.7|468.8|472.1|469.2|471.55|468.65|31
1727677200000|2024-09-30 06:20:00|471.75|468.85|471.5|468.6|472.2|469.3|471.45|468.55|33
1727677500000|2024-09-30 06:25:00|471.4|468.5|470.7|467.8|471.45|468.55|470.1|467.2|34
1727677800000|2024-09-30 06:30:00|470.65|467.75|471|468.1|471.05|468.15|470.3|467.4|37
1727678100000|2024-09-30 06:35:00|470.95|468.05|469.85|466.95|470.95|468.05|469.85|466.95|24
1727678400000|2024-09-30 06:40:00|469.9|467|469.7|466.8|470.2|467.3|469.6|466.7|23
1727678700000|2024-09-30 06:45:00|469.55|466.65|469.55|466.65|470.1|467.2|469.2|466.3|45
1727679000000|2024-09-30 06:50:00|469.6|466.7|469.1|466.2|469.85|466.95|469.1|466.2|30
1727679300000|2024-09-30 06:55:00|469.05|466.15|468.3|465.4|469.15|466.25|468.3|465.4|19
1727679600000|2024-09-30 07:00:00|468.35|465.45|468.55|465.65|468.7|465.8|468.35|465.45|10
1727679900000|2024-09-30 07:05:00|469|466.1|469.35|466.45|469.4|466.5|468.9|466|8
1727680500000|2024-09-30 07:15:00|472.3|469.4|472.85|469.95|473.3|470.4|471.9|469|77
1727680800000|2024-09-30 07:20:00|472.9|470|472|469.1|472.9|470|472|469.1|21
1727681100000|2024-09-30 07:25:00|472.25|469.35|473.75|470.85|474.3|471.4|472.25|469.35|16
1727681400000|2024-09-30 07:30:00|473.65|470.75|473.1|470.2|473.65|470.75|472.7|469.8|15
1727681700000|2024-09-30 07:35:00|473.15|470.25|471.55|468.65|473.4|470.5|471.55|468.65|30
1727682000000|2024-09-30 07:40:00|471.6|468.7|471.25|468.35|472|469.1|471.25|468.35|30
1727682300000|2024-09-30 07:45:00|471.4|468.5|472.45|469.55|472.5|469.6|471.4|468.5|35
1727682600000|2024-09-30 07:50:00|472.5|469.6|472.65|469.75|472.65|469.75|471.9|469|35
1727682900000|2024-09-30 07:55:00|472.7|469.8|473.1|470.2|473.5|470.6|472.55|469.65|28
1727683200000|2024-09-30 08:00:00|472.7|469.8|471.25|468.35|472.9|470|471.25|468.35|46
1727683500000|2024-09-30 08:05:00|471.2|468.3|471|468.1|471.45|468.55|470.7|467.8|48
1727683800000|2024-09-30 08:10:00|470.9|468|470.8|467.9|471.1|468.2|470.65|467.75|40
1727684100000|2024-09-30 08:15:00|470.75|467.85|470.75|467.85|471.2|468.3|470.5|467.6|31
1727684400000|2024-09-30 08:20:00|470.5|467.6|469.4|466.5|470.5|467.6|469.2|466.3|54
1727684700000|2024-09-30 08:25:00|469.35|466.45|470.1|467.2|470.15|467.25|469.35|466.45|34
1727685000000|2024-09-30 08:30:00|470.05|467.15|471.1|468.2|471.3|468.4|469.9|467|52
1727685300000|2024-09-30 08:35:00|471.15|468.25|470.75|467.85|471.15|468.25|470.75|467.85|16
1727685900000|2024-09-30 08:45:00|470.9|468|471.1|468.2|471.15|468.25|470.2|467.3|41
1727686200000|2024-09-30 08:50:00|471.15|468.25|471.5|468.6|471.5|468.6|471.1|468.2|25
1727686500000|2024-09-30 08:55:00|472.4|469.5|472.2|469.3|472.45|469.55|472.05|469.15|18
1727686800000|2024-09-30 09:00:00|472|469.1|469.9|467|472.05|469.15|468.9|466|44
1727687100000|2024-09-30 09:05:00|469.8|466.9|469.7|466.8|470.35|467.45|469.1|466.2|50
1727687400000|2024-09-30 09:10:00|469.65|466.75|468.65|465.75|469.8|466.9|468.45|465.55|51
1727687700000|2024-09-30 09:15:00|468.7|465.8|470.2|467.3|470.2|467.3|468.05|465.15|105
1727688000000|2024-09-30 09:20:00|470.15|467.25|469.65|466.75|470.3|467.4|469.2|466.3|57
1727688300000|2024-09-30 09:25:00|469.7|466.8|468.5|465.6|469.75|466.85|468.5|465.6|33
1727688600000|2024-09-30 09:30:00|468.55|465.65|467.6|464.7|469.2|466.3|467.55|464.65|51
1727688900000|2024-09-30 09:35:00|467.5|464.6|466.8|463.9|467.65|464.75|466.8|463.9|52
1727689200000|2024-09-30 09:40:00|466.85|463.95|466.55|463.65|466.85|463.95|466.05|463.15|44
1727689500000|2024-09-30 09:45:00|466.45|463.55|465.4|462.5|466.7|463.8|465.2|462.3|69
1727689800000|2024-09-30 09:50:00|465.3|462.4|464.75|461.85|465.4|462.5|464.25|461.35|69
1727690100000|2024-09-30 09:55:00|464.8|461.9|463.75|460.85|464.9|462|463.75|460.85|14
1727690400000|2024-09-30 10:00:00|463.8|460.9|463.25|460.35|464|461.1|462.4|459.5|151
1727690700000|2024-09-30 10:05:00|463.3|460.4|463.1|460.2|463.5|460.6|463.05|460.15|41
1727691600000|2024-09-30 10:20:00|460.8|457.9|462.95|460.05|462.95|460.05|460.8|457.9|98
1727691900000|2024-09-30 10:25:00|462.9|460|463|460.1|463.55|460.65|462.7|459.8|91
1727692200000|2024-09-30 10:30:00|463.05|460.15|462.1|459.2|463.1|460.2|461.9|459|67
1727692500000|2024-09-30 10:35:00|462.15|459.25|462.05|459.15|462.4|459.5|461.9|459|46
1727692800000|2024-09-30 10:40:00|462|459.1|462.5|459.6|462.8|459.9|462|459.1|41
1727693400000|2024-09-30 10:50:00|462.8|459.9|462.7|459.8|463.05|460.15|462.5|459.6|26
1727693700000|2024-09-30 10:55:00|462.9|460|462.6|459.7|462.9|460|461.9|459|64
1727694000000|2024-09-30 11:00:00|462.3|459.4|462.35|459.45|462.35|459.45|462.25|459.35|4
1727694300000|2024-09-30 11:05:00|462.4|459.5|463|460.1|463|460.1|461.6|458.7|84
1727694600000|2024-09-30 11:10:00|462.95|460.05|463.45|460.55|463.85|460.95|462.9|460|70
1727694900000|2024-09-30 11:15:00|463.5|460.6|463.4|460.5|463.5|460.6|463.4|460.5|3
1727695200000|2024-09-30 11:20:00|463.05|460.15|464.3|461.4|464.35|461.45|462.9|460|45
1727695500000|2024-09-30 11:25:00|464.25|461.35|465.55|462.65|465.55|462.65|464.25|461.35|38
1727695800000|2024-09-30 11:30:00|465.85|462.95|465.65|462.75|465.85|462.95|465.1|462.2|57
1727696100000|2024-09-30 11:35:00|465.7|462.8|465|462.1|465.9|463|464.75|461.85|44
1727696400000|2024-09-30 11:40:00|465.2|462.3|464.1|461.2|465.2|462.3|464.1|461.2|20
1727696700000|2024-09-30 11:45:00|464.15|461.25|462.8|459.9|464.15|461.25|462.7|459.8|49
1727697000000|2024-09-30 11:50:00|462.85|459.95|463.2|460.3|463.25|460.35|462.3|459.4|34
1727697300000|2024-09-30 11:55:00|463.25|460.35|464.5|461.6|464.95|462.05|463.25|460.35|85
1727697600000|2024-09-30 12:00:00|464.4|461.5|464.1|461.2|464.5|461.6|463.4|460.5|116
1727697900000|2024-09-30 12:05:00|464.15|461.25|464.2|461.3|464.2|461.3|464.15|461.25|2
1727698200000|2024-09-30 12:10:00|463.95|461.05|464.25|461.35|464.25|461.35|463.6|460.7|18
1727698500000|2024-09-30 12:15:00|464.15|461.25|463.8|460.9|465.1|462.2|463.5|460.6|71
1727698800000|2024-09-30 12:20:00|463.95|461.05|464.1|461.2|464.1|461.2|463.85|460.95|16
1727699100000|2024-09-30 12:25:00|464.15|461.25|463.2|460.3|464.2|461.3|463.15|460.25|47
1727699400000|2024-09-30 12:30:00|463.25|460.35|463.7|460.8|463.8|460.9|462.9|460|25
1727699700000|2024-09-30 12:35:00|463.15|460.25|463.25|460.35|463.3|460.4|462.7|459.8|53
1727700000000|2024-09-30 12:40:00|463.3|460.4|462.35|459.45|463.35|460.45|462.3|459.4|23
1727700300000|2024-09-30 12:45:00|462.4|459.5|462.35|459.45|462.55|459.65|462.2|459.3|8
1727700600000|2024-09-30 12:50:00|463.15|460.25|464.7|461.8|464.7|461.8|463.15|460.25|45
1727701200000|2024-09-30 13:00:00|464.65|461.75|465.35|462.45|465.4|462.5|464.65|461.75|39
1727701500000|2024-09-30 13:05:00|465.4|462.5|465.05|462.15|465.4|462.5|464.95|462.05|16
1727701800000|2024-09-30 13:10:00|465.5|462.6|465.5|462.6|465.5|462.6|465.5|462.6|1
1727702100000|2024-09-30 13:15:00|465.45|462.55|466.35|463.45|466.35|463.45|465.45|462.55|41
1727702400000|2024-09-30 13:20:00|466.25|463.35|465|462.1|466.25|463.35|464.95|462.05|76
1727702700000|2024-09-30 13:25:00|465.05|462.15|463.85|460.95|465.1|462.2|463.5|460.6|41
1727703000000|2024-09-30 13:30:00|463.9|461|464.65|461.75|464.65|461.75|463.55|460.65|115
1727703300000|2024-09-30 13:35:00|464.6|461.7|464.7|461.8|465|462.1|464.5|461.6|32
1727703600000|2024-09-30 13:40:00|463.7|460.8|462.75|459.85|463.7|460.8|461.8|458.9|118
1727703900000|2024-09-30 13:45:00|462.8|459.9|461.75|458.85|463.05|460.15|461.75|458.85|102
1727704200000|2024-09-30 13:50:00|461.7|458.8|459.6|456.7|461.85|458.95|459.55|456.65|117
1727704500000|2024-09-30 13:55:00|459.45|456.55|460.9|458|461.6|458.7|459.2|456.3|78
1727704800000|2024-09-30 14:00:00|460.2|457.3|457.8|454.9|460.2|457.3|457.8|454.9|67
1727705100000|2024-09-30 14:05:00|457.7|454.8|456.9|454|458|455.1|456.4|453.5|64
1727705400000|2024-09-30 14:10:00|456.85|453.95|457.65|454.75|458|455.1|456.35|453.45|61
1727705700000|2024-09-30 14:15:00|457.6|454.7|456.65|453.75|457.6|454.7|456.3|453.4|57
1727706000000|2024-09-30 14:20:00|456.6|453.7|457.45|454.55|457.5|454.6|456.55|453.65|32
1727706600000|2024-09-30 14:30:00|457.75|454.85|458.8|455.9|458.85|455.95|457.75|454.85|14
1727706900000|2024-09-30 14:35:00|458.9|456|459.85|456.95|459.9|457|458.85|455.95|75
1727707200000|2024-09-30 14:40:00|459.75|456.85|459.05|456.15|460.05|457.15|459|456.1|36
1727707500000|2024-09-30 14:45:00|459.1|456.2|458.95|456.05|459.15|456.25|458.25|455.35|45
1727707800000|2024-09-30 14:50:00|458.85|455.95|458.5|455.6|459.15|456.25|458.5|455.6|45
1727708100000|2024-09-30 14:55:00|458.45|455.55|457.55|454.65|458.6|455.7|457.55|454.65|30
1727708400000|2024-09-30 15:00:00|457.6|454.7|457.9|455|457.9|455|456.8|453.9|61
1727708700000|2024-09-30 15:05:00|457.8|454.9|457.6|454.7|458.5|455.6|457.6|454.7|48
1727709300000|2024-09-30 15:15:00|458.15|455.25|458.25|455.35|458.9|456|458.15|455.25|68
1727709600000|2024-09-30 15:20:00|458.35|455.45|458.55|455.65|458.55|455.65|458.3|455.4|15
1727709900000|2024-09-30 15:25:00|458.5|455.6|458.35|455.45|458.55|455.65|458.2|455.3|38
1727710200000|2024-09-30 15:30:00|457.75|454.85|457|454.1|457.8|454.9|457|454.1|30
1727710500000|2024-09-30 15:35:00|456.95|454.05|456.6|453.7|457.05|454.15|456.5|453.6|19
1727710800000|2024-09-30 15:40:00|455.6|452.7|455.65|452.75|456|453.1|454.45|451.55|109
1727711100000|2024-09-30 15:45:00|455.5|452.6|455.65|452.75|456.7|453.8|454.75|451.85|167
1727711400000|2024-09-30 15:50:00|455.7|452.8|454.15|451.25|455.75|452.85|454.15|451.25|95
1727711700000|2024-09-30 15:55:00|454.2|451.3|453.05|450.15|454.45|451.55|452.9|450|81
1727712000000|2024-09-30 16:00:00|453.1|450.2|454.5|451.6|454.5|451.6|452.8|449.9|143
1727712300000|2024-09-30 16:05:00|454.45|451.55|454.2|451.3|455.15|452.25|454.15|451.25|96
1727712600000|2024-09-30 16:10:00|454.25|451.35|455.45|452.55|455.45|452.55|454.25|451.35|100
1727712900000|2024-09-30 16:15:00|455.5|452.6|455.8|452.9|455.85|452.95|455.5|452.6|11
1727713200000|2024-09-30 16:20:00|455.15|452.25|455.7|452.8|455.9|453|454.6|451.7|79
1727713500000|2024-09-30 16:25:00|455.65|452.75|455.75|452.85|456|453.1|455.65|452.75|22
1727713800000|2024-09-30 16:30:00|455.7|452.8|455.2|452.3|455.8|452.9|454.75|451.85|60
1727714100000|2024-09-30 16:35:00|455.25|452.35|453.8|450.9|455.75|452.85|453.8|450.9|43
1727714400000|2024-09-30 16:40:00|453.85|450.95|454.5|451.6|454.6|451.7|453.6|450.7|92
1727714700000|2024-09-30 16:45:00|454.55|451.65|454.5|451.6|454.6|451.7|454.5|451.6|5
1727715300000|2024-09-30 16:55:00|454.7|451.8|454.35|451.45|454.7|451.8|454.35|451.45|13
1727715600000|2024-09-30 17:00:00|454.6|451.7|454.3|451.4|454.8|451.9|453.8|450.9|35
1727715900000|2024-09-30 17:05:00|453.8|450.9|453.55|450.65|454.1|451.2|453.2|450.3|45
1727716200000|2024-09-30 17:10:00|453.5|450.6|454.25|451.35|454.3|451.4|453.4|450.5|24
1727716500000|2024-09-30 17:15:00|454.2|451.3|455|452.1|455.15|452.25|453.95|451.05|56
1727716800000|2024-09-30 17:20:00|455.05|452.15|455.8|452.9|455.85|452.95|454.9|452|83
1727717100000|2024-09-30 17:25:00|455.75|452.85|455.35|452.45|456|453.1|455.35|452.45|39
1727717400000|2024-09-30 17:30:00|455.4|452.5|455.55|452.65|455.7|452.8|455.4|452.5|17
1727717700000|2024-09-30 17:35:00|456.5|453.6|456.6|453.7|456.75|453.85|456.45|453.55|13
1727718000000|2024-09-30 17:40:00|456.65|453.75|456.65|453.75|456.9|454|456.5|453.6|86
1727718300000|2024-09-30 17:45:00|456.6|453.7|456.6|453.7|457.1|454.2|456.4|453.5|72
1727718600000|2024-09-30 17:50:00|456.55|453.65|456.4|453.5|456.95|454.05|456.35|453.45|37
1727718900000|2024-09-30 17:55:00|456.45|453.55|457.3|454.4|457.3|454.4|456.3|453.4|81
1727719200000|2024-09-30 18:00:00|457.45|454.55|456.4|453.5|457.6|454.7|456.3|453.4|90
1727719500000|2024-09-30 18:05:00|456.35|453.45|454.4|451.5|456.35|453.45|454.05|451.15|67
1727719800000|2024-09-30 18:10:00|454.3|451.4|454.15|451.25|454.55|451.65|453.7|450.8|118
1727720100000|2024-09-30 18:15:00|454.1|451.2|453.8|450.9|454.15|451.25|452.8|449.9|165
1727720400000|2024-09-30 18:20:00|453.7|450.8|452.5|449.6|453.7|450.8|452.1|449.2|181
1727720700000|2024-09-30 18:25:00|452.6|449.7|451.95|449.05|453.25|450.35|451.9|449|115
1727721000000|2024-09-30 18:30:00|451.9|449|453.35|450.45|453.5|450.6|451.8|448.9|113
1727721300000|2024-09-30 18:35:00|453.4|450.5|453.65|450.75|454.1|451.2|453|450.1|120
1727721600000|2024-09-30 18:40:00|453.7|450.8|454.35|451.45|454.35|451.45|453.7|450.8|26
1727721900000|2024-09-30 18:45:00|454.4|451.5|454.3|451.4|455.3|452.4|454.3|451.4|125
1727722500000|2024-09-30 18:55:00|454.5|451.6|455.2|452.3|455.2|452.3|454.5|451.6|19
1727723100000|2024-09-30 19:05:00|455.3|452.4|455.5|452.6|455.7|452.8|455.3|452.4|78
1727723400000|2024-09-30 19:10:00|455.45|452.55|455.4|452.5|455.45|452.55|455.4|452.5|2
1727723700000|2024-09-30 19:15:00|455.15|452.25|454.8|451.9|455.2|452.3|454.8|451.9|11
1727724000000|2024-09-30 19:20:00|454.7|451.8|455.45|452.55|455.45|452.55|454.7|451.8|29
1727724900000|2024-09-30 19:35:00|455|452.1|454.85|451.95|455.2|452.3|454.45|451.55|64
1727725800000|2024-09-30 19:50:00|454.15|451.25|453.35|450.45|454.15|451.25|453.3|450.4|15
1727726100000|2024-09-30 19:55:00|453.4|450.5|453.35|450.45|454.1|451.2|453.2|450.3|37
1727726400000|2024-09-30 20:00:00|453.3|450.4|453.1|450.2|453.5|450.6|452.95|450.05|25
1727727000000|2024-09-30 20:10:00|454.2|451.3|455.2|452.3|455.2|452.3|453.9|451|22
1727727300000|2024-09-30 20:15:00|455.15|452.25|456.2|453.3|456.3|453.4|455.1|452.2|38
1727727600000|2024-09-30 20:20:00|456.25|453.35|456.1|453.2|456.65|453.75|455.7|452.8|43
1727727900000|2024-09-30 20:25:00|456.05|453.15|455.8|452.9|456.25|453.35|455.8|452.9|20
1727728200000|2024-09-30 20:30:00|455.75|452.85|456.35|453.45|456.5|453.6|455.35|452.45|42
1727728500000|2024-09-30 20:35:00|456.4|453.5|456.15|453.25|456.45|453.55|455.9|453|24
1727728800000|2024-09-30 20:40:00|456.1|453.2|455.05|452.15|456.3|453.4|455.05|452.15|50
1727729100000|2024-09-30 20:45:00|454.95|452.05|455.25|452.35|455.25|452.35|454.6|451.7|32
1727729400000|2024-09-30 20:50:00|455.3|452.4|455.7|452.8|455.85|452.95|455.25|452.35|37
1727729700000|2024-09-30 20:55:00|455.8|452.9|455.43|452.53|455.85|452.95|455.17|452.27|39
1727730000000|2024-09-30 21:00:00|455.41|452.51|454.83|451.93|455.43|452.53|454.63|451.73|132
1727730300000|2024-09-30 21:05:00|454.82|451.92|455.05|452.15|455.34|452.44|454.7|451.8|186
1727730600000|2024-09-30 21:10:00|455.14|452.24|455.69|452.79|455.71|452.81|454.97|452.07|99
1727730900000|2024-09-30 21:15:00|455.71|452.81|455.2|452.3|455.73|452.83|455.2|452.3|67
1727731200000|2024-09-30 21:20:00|455.18|452.28|455.43|452.53|455.52|452.62|455.05|452.15|65
1727731500000|2024-09-30 21:25:00|455.34|452.44|455.22|452.32|455.37|452.47|454.84|451.94|100
1727731800000|2024-09-30 21:30:00|455.21|452.31|455.14|452.24|455.44|452.54|455.14|452.24|58
1727732100000|2024-09-30 21:35:00|455.16|452.26|454.36|451.46|455.18|452.28|454.36|451.46|94
1727732400000|2024-09-30 21:40:00|454.37|451.47|453.03|450.13|454.38|451.48|453|450.1|103
1727732700000|2024-09-30 21:45:00|453.05|450.15|453.75|450.85|453.76|450.86|453.03|450.13|197
1727733000000|2024-09-30 21:50:00|453.74|450.84|453.65|450.75|453.76|450.86|453.35|450.45|164
1727733300000|2024-09-30 21:55:00|453.63|450.73|453.52|450.62|454.07|451.17|453.52|450.62|96
1727733600000|2024-09-30 22:00:00|453.37|450.47|453.6|450.7|453.6|450.7|452.2|449.3|50
1727733900000|2024-09-30 22:05:00|453.55|450.65|453|450.1|453.6|450.7|452.8|449.9|58
1727734200000|2024-09-30 22:10:00|452.95|450.05|452.5|449.6|453.2|450.3|452.45|449.55|32
1727734500000|2024-09-30 22:15:00|452.45|449.55|450.2|447.3|452.45|449.55|449.85|446.95|45
1727734800000|2024-09-30 22:20:00|450.15|447.25|450.75|447.85|450.8|447.9|450.05|447.15|21
1727735100000|2024-09-30 22:25:00|450.7|447.8|449.75|446.85|450.8|447.9|449.65|446.75|70
1727735400000|2024-09-30 22:30:00|449.8|446.9|450.75|447.85|450.8|447.9|449.65|446.75|96
1727735700000|2024-09-30 22:35:00|450.8|447.9|449.9|447|451|448.1|449.75|446.85|44
1727736000000|2024-09-30 22:40:00|449.85|446.95|450.3|447.4|450.55|447.65|449.85|446.95|81
1727736300000|2024-09-30 22:45:00|450.35|447.45|450|447.1|450.35|447.45|450|447.1|9
1727736600000|2024-09-30 22:50:00|450.05|447.15|450.4|447.5|450.4|447.5|450.05|447.15|8
1727736900000|2024-09-30 22:55:00|449.35|446.45|449.35|446.45|449.35|446.45|449.35|446.45|1
1727737200000|2024-09-30 23:00:00|449.4|446.5|447.55|444.65|449.4|446.5|445.85|442.95|144
1727737500000|2024-09-30 23:05:00|447.6|444.7|448.9|446|449.1|446.2|446.5|443.6|159
1727737800000|2024-09-30 23:10:00|448.95|446.05|448.9|446|449.25|446.35|448.6|445.7|81
1727738100000|2024-09-30 23:15:00|448.95|446.05|448.95|446.05|449.1|446.2|447.95|445.05|108
1727738400000|2024-09-30 23:20:00|448.9|446|447.7|444.8|448.9|446|447.25|444.35|105
1727738700000|2024-09-30 23:25:00|447.65|444.75|446.7|443.8|447.75|444.85|446.45|443.55|66
1727739600000|2024-09-30 23:40:00|441.9|439|442.6|439.7|443.15|440.25|441.9|439|43
1727739900000|2024-09-30 23:45:00|442.65|439.75|443.95|441.05|445|442.1|442.6|439.7|102
1727740500000|2024-09-30 23:55:00|444.65|441.75|445|442.1|445.3|442.4|444.6|441.7|20
1727740800000|2024-10-01 00:00:00|444.95|442.05|443.9|441|445.5|442.6|443.3|440.4|65
1727741100000|2024-10-01 00:05:00|443.95|441.05|444.1|441.2|444.25|441.35|443.6|440.7|37
1727741400000|2024-10-01 00:10:00|444.7|441.8|445.35|442.45|445.4|442.5|444.6|441.7|27
1727741700000|2024-10-01 00:15:00|445.3|442.4|443.7|440.8|445.3|442.4|443.7|440.8|58
1727742000000|2024-10-01 00:20:00|443.75|440.85|443.6|440.7|444.1|441.2|443.5|440.6|20
1727742300000|2024-10-01 00:25:00|444.8|441.9|444.4|441.5|445.1|442.2|443.9|441|65
1727742600000|2024-10-01 00:30:00|444|441.1|444|441.1|444|441.1|444|441.1|1
1727742900000|2024-10-01 00:35:00|444.05|441.15|445.1|442.2|445.25|442.35|444|441.1|94
1727743200000|2024-10-01 00:40:00|445.2|442.3|446.9|444|446.9|444|445.2|442.3|55
1727743500000|2024-10-01 00:45:00|446.95|444.05|448.6|445.7|448.7|445.8|446.95|444.05|66
1727743800000|2024-10-01 00:50:00|448.7|445.8|449.2|446.3|449.9|447|448.7|445.8|59
1727744100000|2024-10-01 00:55:00|449.25|446.35|449.6|446.7|449.9|447|449.25|446.35|22
1727744700000|2024-10-01 01:05:00|449.85|446.95|450.4|447.5|450.8|447.9|449.8|446.9|45
1727745000000|2024-10-01 01:10:00|450.35|447.45|449.9|447|450.85|447.95|449.8|446.9|69
1727745300000|2024-10-01 01:15:00|450|447.1|449.8|446.9|450.8|447.9|449.8|446.9|73
1727745600000|2024-10-01 01:20:00|450|447.1|449.65|446.75|450.2|447.3|449.65|446.75|35
1727745900000|2024-10-01 01:25:00|449.85|446.95|450.4|447.5|450.6|447.7|449.85|446.95|17
1727746200000|2024-10-01 01:30:00|450.85|447.95|451.45|448.55|451.45|448.55|450.7|447.8|26
1727746500000|2024-10-01 01:35:00|451.4|448.5|451.2|448.3|451.65|448.75|451.1|448.2|29
1727746800000|2024-10-01 01:40:00|451.25|448.35|451.5|448.6|451.5|448.6|451.15|448.25|15
1727747100000|2024-10-01 01:45:00|451.4|448.5|451.1|448.2|451.65|448.75|451|448.1|28
1727747400000|2024-10-01 01:50:00|450.8|447.9|450.7|447.8|450.8|447.9|450.7|447.8|2
1727747700000|2024-10-01 01:55:00|450.4|447.5|450.85|447.95|450.95|448.05|450.4|447.5|12
1727748000000|2024-10-01 02:00:00|450.9|448|450.8|447.9|450.9|448|450.8|447.9|2
1727748600000|2024-10-01 02:10:00|450.4|447.5|448.6|445.7|450.4|447.5|448.4|445.5|41
1727748900000|2024-10-01 02:15:00|448.65|445.75|449.3|446.4|449.9|447|448.3|445.4|47
1727749200000|2024-10-01 02:20:00|449.4|446.5|449.25|446.35|449.4|446.5|449|446.1|14
1727749500000|2024-10-01 02:25:00|450.1|447.2|450|447.1|450.9|448|450|447.1|19
1727749800000|2024-10-01 02:30:00|449.9|447|450.6|447.7|450.85|447.95|449.9|447|25
1727750400000|2024-10-01 02:40:00|451|448.1|451.2|448.3|451.2|448.3|451|448.1|4
1727750700000|2024-10-01 02:45:00|451|448.1|450.75|447.85|451|448.1|450.7|447.8|7
1727751000000|2024-10-01 02:50:00|450.7|447.8|451.15|448.25|451.2|448.3|450.25|447.35|33
1727751300000|2024-10-01 02:55:00|451.1|448.2|451.95|449.05|451.95|449.05|451.1|448.2|28
1727751600000|2024-10-01 03:00:00|452|449.1|452|449.1|452|449.1|451.5|448.6|34
1727751900000|2024-10-01 03:05:00|452.1|449.2|452.6|449.7|452.6|449.7|451.7|448.8|33
1727752200000|2024-10-01 03:10:00|452.65|449.75|453.7|450.8|453.7|450.8|452.65|449.75|45
1727752500000|2024-10-01 03:15:00|453.8|450.9|453.7|450.8|454.5|451.6|453.6|450.7|68
1727752800000|2024-10-01 03:20:00|453.65|450.75|453.35|450.45|454.5|451.6|453.3|450.4|65
1727753100000|2024-10-01 03:25:00|453.3|450.4|453.1|450.2|453.3|450.4|453.1|450.2|9
1727754000000|2024-10-01 03:40:00|454.1|451.2|455.3|452.4|455.3|452.4|454.1|451.2|25
1727754300000|2024-10-01 03:45:00|455.25|452.35|455.1|452.2|455.4|452.5|454.85|451.95|61
1727754600000|2024-10-01 03:50:00|455.05|452.15|454.3|451.4|455.3|452.4|454.3|451.4|12
1727754900000|2024-10-01 03:55:00|454.25|451.35|454.3|451.4|454.6|451.7|453.9|451|92
1727755200000|2024-10-01 04:00:00|454.25|451.35|454.9|452|454.9|452|454.05|451.15|106
1727755500000|2024-10-01 04:05:00|455|452.1|454.2|451.3|455.9|453|454.2|451.3|87
1727755800000|2024-10-01 04:10:00|454.15|451.25|453.45|450.55|454.2|451.3|453.3|450.4|90
1727756100000|2024-10-01 04:15:00|453.5|450.6|454.35|451.45|454.35|451.45|453.4|450.5|84
1727756400000|2024-10-01 04:20:00|454.3|451.4|453.2|450.3|454.45|451.55|453.15|450.25|37
1727756700000|2024-10-01 04:25:00|453.25|450.35|453.3|450.4|453.4|450.5|453.05|450.15|27
1727757000000|2024-10-01 04:30:00|453|450.1|454.55|451.65|454.6|451.7|453|450.1|75
1727757300000|2024-10-01 04:35:00|454.65|451.75|455.7|452.8|455.7|452.8|454.65|451.75|67
1727757600000|2024-10-01 04:40:00|455.65|452.75|455.1|452.2|455.65|452.75|454.65|451.75|59
1727757900000|2024-10-01 04:45:00|455.05|452.15|455.05|452.15|455.1|452.2|454.9|452|7
1727758200000|2024-10-01 04:50:00|455.15|452.25|455.4|452.5|455.6|452.7|454.9|452|57
1727758500000|2024-10-01 04:55:00|455.35|452.45|455.3|452.4|455.5|452.6|455.2|452.3|12
1727759400000|2024-10-01 05:10:00|454.65|451.75|453.25|450.35|454.65|451.75|453.15|450.25|20
1727759700000|2024-10-01 05:15:00|453.3|450.4|453.55|450.65|453.9|451|453.25|450.35|36
1727760000000|2024-10-01 05:20:00|453.5|450.6|453.45|450.55|453.7|450.8|453.3|450.4|34
1727760300000|2024-10-01 05:25:00|453.6|450.7|453.3|450.4|453.6|450.7|453.15|450.25|30
1727760600000|2024-10-01 05:30:00|453.25|450.35|453.8|450.9|453.85|450.95|453.15|450.25|31
1727760900000|2024-10-01 05:35:00|453.85|450.95|453.65|450.75|453.95|451.05|453.65|450.75|10
1727761200000|2024-10-01 05:40:00|453.55|450.65|453.55|450.65|453.55|450.65|453.55|450.65|1
1727761500000|2024-10-01 05:45:00|453.5|450.6|454.3|451.4|454.3|451.4|453.5|450.6|15
1727761800000|2024-10-01 05:50:00|454.4|451.5|454.45|451.55|454.65|451.75|454.4|451.5|7
1727762100000|2024-10-01 05:55:00|454.5|451.6|455.35|452.45|455.4|452.5|454.4|451.5|18
1727762400000|2024-10-01 06:00:00|455.45|452.55|455.55|452.65|456.1|453.2|455.45|452.55|22
1727762700000|2024-10-01 06:05:00|455.4|452.5|455.45|452.55|455.65|452.75|455.35|452.45|24
1727763000000|2024-10-01 06:10:00|455.4|452.5|455.15|452.25|455.4|452.5|455.15|452.25|10
1727763300000|2024-10-01 06:15:00|455.2|452.3|455.45|452.55|455.7|452.8|455.2|452.3|22
1727763600000|2024-10-01 06:20:00|455.4|452.5|455.65|452.75|455.7|452.8|455.4|452.5|10
1727763900000|2024-10-01 06:25:00|456|453.1|456|453.1|456.5|453.6|455.9|453|18
1727764200000|2024-10-01 06:30:00|456.2|453.3|456.2|453.3|456.6|453.7|456.15|453.25|21
1727764500000|2024-10-01 06:35:00|456.25|453.35|456.4|453.5|456.4|453.5|456.25|453.35|3
1727764800000|2024-10-01 06:40:00|456|453.1|455.85|452.95|456.05|453.15|455.7|452.8|8
1727765100000|2024-10-01 06:45:00|455.9|453|455.9|453|456|453.1|455.75|452.85|14
1727765700000|2024-10-01 06:55:00|456.2|453.3|457.2|454.3|457.2|454.3|456.15|453.25|54
1727766000000|2024-10-01 07:00:00|457.25|454.35|456.8|453.9|457.4|454.5|455.8|452.9|103
1727766300000|2024-10-01 07:05:00|456.75|453.85|456.5|453.6|457.55|454.65|456.4|453.5|29
1727766600000|2024-10-01 07:10:00|456.55|453.65|456.7|453.8|457.7|454.8|456.4|453.5|54
1727766900000|2024-10-01 07:15:00|456.9|454|456.5|453.6|457|454.1|456.5|453.6|11
1727767200000|2024-10-01 07:20:00|456.65|453.75|456|453.1|457|454.1|455.7|452.8|25
1727767500000|2024-10-01 07:25:00|456.05|453.15|456.2|453.3|456.5|453.6|456|453.1|35
1727767800000|2024-10-01 07:30:00|456.4|453.5|456.65|453.75|456.8|453.9|455.85|452.95|44
1727768100000|2024-10-01 07:35:00|456.6|453.7|457.25|454.35|457.3|454.4|456.5|453.6|37
1727769600000|2024-10-01 08:00:00|456.15|453.25|455.35|452.45|456.25|453.35|455.2|452.3|30
1727769900000|2024-10-01 08:05:00|455.4|452.5|455.3|452.4|455.5|452.6|455|452.1|54
1727770200000|2024-10-01 08:10:00|455.25|452.35|455.2|452.3|455.45|452.55|455.15|452.25|39
1727770500000|2024-10-01 08:15:00|455.25|452.35|454.95|452.05|455.3|452.4|454.9|452|35
1727770800000|2024-10-01 08:20:00|455|452.1|454.65|451.75|455.1|452.2|454.65|451.75|14
1727771100000|2024-10-01 08:25:00|454.55|451.65|454.05|451.15|454.6|451.7|453.9|451|25
1727771400000|2024-10-01 08:30:00|454.1|451.2|454.25|451.35|454.3|451.4|454|451.1|26
1727771700000|2024-10-01 08:35:00|454.15|451.25|454|451.1|454.3|451.4|454|451.1|20
1727772000000|2024-10-01 08:40:00|453.85|450.95|454|451.1|454.25|451.35|453.85|450.95|22
1727772300000|2024-10-01 08:45:00|453.95|451.05|453.45|450.55|453.95|451.05|453.15|450.25|28
1727772600000|2024-10-01 08:50:00|453.65|450.75|454.15|451.25|454.2|451.3|453.65|450.75|48
1727772900000|2024-10-01 08:55:00|454.2|451.3|453.7|450.8|454.2|451.3|453.6|450.7|28
1727773200000|2024-10-01 09:00:00|453.65|450.75|454.2|451.3|454.4|451.5|453.4|450.5|51
1727773500000|2024-10-01 09:05:00|454.15|451.25|455.15|452.25|455.2|452.3|454.15|451.25|56
1727773800000|2024-10-01 09:10:00|455.1|452.2|454.75|451.85|455.1|452.2|454.6|451.7|41
1727774100000|2024-10-01 09:15:00|454.3|451.4|454.1|451.2|454.35|451.45|453.95|451.05|19
1727774400000|2024-10-01 09:20:00|454.15|451.25|454.15|451.25|454.25|451.35|453.9|451|40
1727774700000|2024-10-01 09:25:00|454.2|451.3|454|451.1|454.6|451.7|453.8|450.9|48
1727775000000|2024-10-01 09:30:00|453.95|451.05|453.4|450.5|454.3|451.4|453.35|450.45|45
1727775300000|2024-10-01 09:35:00|453.45|450.55|453.5|450.6|453.75|450.85|453.4|450.5|27
1727775600000|2024-10-01 09:40:00|453.45|450.55|453.6|450.7|453.75|450.85|453.45|450.55|33
1727775900000|2024-10-01 09:45:00|453.7|450.8|453.9|451|453.9|451|453.7|450.8|4
1727776200000|2024-10-01 09:50:00|453.85|450.95|454.55|451.65|454.7|451.8|453.85|450.95|25
1727776500000|2024-10-01 09:55:00|454.6|451.7|454.3|451.4|454.7|451.8|454.3|451.4|10
1727776800000|2024-10-01 10:00:00|454.35|451.45|454.3|451.4|454.4|451.5|454.1|451.2|29
1727777100000|2024-10-01 10:05:00|454.25|451.35|453.6|450.7|454.7|451.8|453.6|450.7|48
1727777400000|2024-10-01 10:10:00|453.55|450.65|453.3|450.4|454|451.1|453.25|450.35|50
1727777700000|2024-10-01 10:15:00|453.25|450.35|454|451.1|454.05|451.15|453.25|450.35|43
1727778000000|2024-10-01 10:20:00|453.95|451.05|453.05|450.15|453.95|451.05|453.05|450.15|32
1727778300000|2024-10-01 10:25:00|453|450.1|453.75|450.85|453.9|451|452.95|450.05|56
1727778600000|2024-10-01 10:30:00|453.7|450.8|453.95|451.05|454|451.1|453.4|450.5|66
1727778900000|2024-10-01 10:35:00|453.9|451|454.4|451.5|454.4|451.5|453.6|450.7|45
1727779200000|2024-10-01 10:40:00|454.5|451.6|454.55|451.65|454.65|451.75|454.4|451.5|28
1727779500000|2024-10-01 10:45:00|454.6|451.7|455.05|452.15|455.1|452.2|454.6|451.7|39
1727779800000|2024-10-01 10:50:00|455.1|452.2|455.1|452.2|455.1|452.2|454.9|452|20
1727780100000|2024-10-01 10:55:00|455.2|452.3|455.25|452.35|455.3|452.4|455.15|452.25|5
1727780400000|2024-10-01 11:00:00|455.3|452.4|455|452.1|455.4|452.5|455|452.1|24
1727780700000|2024-10-01 11:05:00|455.05|452.15|455|452.1|455.1|452.2|454.95|452.05|30
1727781000000|2024-10-01 11:10:00|455.1|452.2|455.5|452.6|455.5|452.6|455.05|452.15|21
1727781600000|2024-10-01 11:20:00|454.3|451.4|454.15|451.25|454.4|451.5|454.15|451.25|10
1727781900000|2024-10-01 11:25:00|454.1|451.2|454|451.1|454.3|451.4|454|451.1|20
1727782200000|2024-10-01 11:30:00|454.1|451.2|453.9|451|454.1|451.2|453.9|451|6
1727782500000|2024-10-01 11:35:00|453.8|450.9|453.6|450.7|453.8|450.9|453.55|450.65|19
1727782800000|2024-10-01 11:40:00|453.55|450.65|453.6|450.7|453.6|450.7|453.5|450.6|11
1727783100000|2024-10-01 11:45:00|453.45|450.55|453|450.1|453.45|450.55|452.7|449.8|65
1727783400000|2024-10-01 11:50:00|452.95|450.05|453.1|450.2|453.3|450.4|452.65|449.75|109
1727783700000|2024-10-01 11:55:00|453.05|450.15|452.3|449.4|453.05|450.15|452.15|449.25|47
1727784000000|2024-10-01 12:00:00|452.25|449.35|452.4|449.5|452.4|449.5|452|449.1|30
1727784300000|2024-10-01 12:05:00|452.45|449.55|453.1|450.2|453.1|450.2|452.45|449.55|33
1727784600000|2024-10-01 12:10:00|453.15|450.25|452.8|449.9|453.15|450.25|452.55|449.65|62
1727784900000|2024-10-01 12:15:00|452.75|449.85|452.75|449.85|452.9|450|452.2|449.3|81
1727785200000|2024-10-01 12:20:00|452.7|449.8|452.8|449.9|453.35|450.45|452.15|449.25|81
1727785500000|2024-10-01 12:25:00|452.85|449.95|452.8|449.9|453.2|450.3|452.8|449.9|33
1727785800000|2024-10-01 12:30:00|452.75|449.85|452.65|449.75|452.75|449.85|451.9|449|65
1727786100000|2024-10-01 12:35:00|452.8|449.9|452.3|449.4|452.8|449.9|452.25|449.35|9
1727786400000|2024-10-01 12:40:00|452.2|449.3|451.85|448.95|452.2|449.3|451.8|448.9|17
1727786700000|2024-10-01 12:45:00|451.75|448.85|451.7|448.8|451.75|448.85|451.05|448.15|25
1727787000000|2024-10-01 12:50:00|451.75|448.85|452|449.1|452.35|449.45|451.6|448.7|28
1727787300000|2024-10-01 12:55:00|452.05|449.15|451.4|448.5|452.2|449.3|451.3|448.4|35
1727787600000|2024-10-01 13:00:00|451.5|448.6|450.9|448|452|449.1|450.9|448|52
1727787900000|2024-10-01 13:05:00|450.95|448.05|449.85|446.95|450.95|448.05|449.75|446.85|58
1727788200000|2024-10-01 13:10:00|449.9|447|449.6|446.7|450.55|447.65|449.55|446.65|57
1727788500000|2024-10-01 13:15:00|449.55|446.65|448.1|445.2|449.6|446.7|448.1|445.2|46
1727788800000|2024-10-01 13:20:00|448.05|445.15|448.35|445.45|448.6|445.7|447.4|444.5|45
1727789700000|2024-10-01 13:35:00|442.2|439.3|442.55|439.65|442.6|439.7|442.2|439.3|23
1727790000000|2024-10-01 13:40:00|442.5|439.6|443.2|440.3|443.95|441.05|438|435.1|355
1727790300000|2024-10-01 13:45:00|442.8|439.9|443.3|440.4|443.3|440.4|441|438.1|425
1727790600000|2024-10-01 13:50:00|443.25|440.35|442.4|439.5|443.25|440.35|441.8|438.9|324
1727790900000|2024-10-01 13:55:00|442.55|439.65|442.25|439.35|443.1|440.2|441.8|438.9|126
1727791500000|2024-10-01 14:05:00|444.3|441.4|444.3|441.4|446.7|443.8|443.7|440.8|132
1727791800000|2024-10-01 14:10:00|444.2|441.3|443.9|441|445.2|442.3|443.5|440.6|127
1727792100000|2024-10-01 14:15:00|443.8|440.9|444.6|441.7|444.65|441.75|443.8|440.9|37
1727792400000|2024-10-01 14:20:00|443.9|441|443.5|440.6|445.3|442.4|443.5|440.6|80
1727792700000|2024-10-01 14:25:00|443.6|440.7|442|439.1|443.65|440.75|441.55|438.65|149
1727793000000|2024-10-01 14:30:00|441.9|439|439.5|436.6|442.2|439.3|439|436.1|305
1727793300000|2024-10-01 14:35:00|439.55|436.65|440|437.1|440.4|437.5|437.55|434.65|494
1727793600000|2024-10-01 14:40:00|440.1|437.2|441.2|438.3|442.95|440.05|439.8|436.9|428
1727793900000|2024-10-01 14:45:00|441.3|438.4|441.3|438.4|441.9|439|440.8|437.9|140
1727794200000|2024-10-01 14:50:00|434.6|431.7|435.2|432.3|435.75|432.85|434.6|431.7|185
1727794500000|2024-10-01 14:55:00|435.3|432.4|435|432.1|435.6|432.7|433.5|430.6|332
1727794800000|2024-10-01 15:00:00|435.05|432.15|427.6|424.7|436.3|433.4|427.4|424.5|255
1727795100000|2024-10-01 15:05:00|427.3|424.4|424.5|421.6|428.6|425.7|423.1|420.2|430
1727795400000|2024-10-01 15:10:00|424.2|421.3|428.7|425.8|429.1|426.2|420.95|418.05|595
1727795700000|2024-10-01 15:15:00|428.75|425.85|431.6|428.7|431.7|428.8|428.05|425.15|300
1727796000000|2024-10-01 15:20:00|431.65|428.75|430.15|427.25|432.1|429.2|429.7|426.8|225
1727796300000|2024-10-01 15:25:00|430.05|427.15|431.95|429.05|432.05|429.15|428.4|425.5|168
1727796600000|2024-10-01 15:30:00|431.8|428.9|434.5|431.6|434.55|431.65|431.5|428.6|307
1727796900000|2024-10-01 15:35:00|434.35|431.45|435.1|432.2|435.3|432.4|433.2|430.3|275
1727797200000|2024-10-01 15:40:00|435.15|432.25|435.6|432.7|435.6|432.7|434.1|431.2|165
1727797500000|2024-10-01 15:45:00|435|432.1|433.55|430.65|435|432.1|432.35|429.45|270
1727797800000|2024-10-01 15:50:00|433.4|430.5|431.3|428.4|434.1|431.2|431.2|428.3|107
1727798100000|2024-10-01 15:55:00|431.25|428.35|430.9|428|432.4|429.5|430.85|427.95|147
1727798400000|2024-10-01 16:00:00|430.8|427.9|430.5|427.6|430.8|427.9|430.5|427.6|10
1727798700000|2024-10-01 16:05:00|431.15|428.25|430.3|427.4|431.7|428.8|429.85|426.95|120
1727799300000|2024-10-01 16:15:00|430.1|427.2|430.3|427.4|431.3|428.4|429.75|426.85|377
1727799600000|2024-10-01 16:20:00|430.2|427.3|430.4|427.5|430.4|427.5|428.9|426|312
1727799900000|2024-10-01 16:25:00|430.35|427.45|429.05|426.15|430.35|427.45|427.8|424.9|285
1727800200000|2024-10-01 16:30:00|429|426.1|428.05|425.15|429.45|426.55|426|423.1|414
1727800500000|2024-10-01 16:35:00|428|425.1|427.7|424.8|429.4|426.5|427.6|424.7|335
1727800800000|2024-10-01 16:40:00|427.65|424.75|426.9|424|428.6|425.7|425.7|422.8|303
1727801100000|2024-10-01 16:45:00|426.95|424.05|424.7|421.8|427.2|424.3|424.7|421.8|96
1727801400000|2024-10-01 16:50:00|424.75|421.85|425.8|422.9|426.2|423.3|424.35|421.45|397
1727801700000|2024-10-01 16:55:00|425.75|422.85|427.8|424.9|428.55|425.65|424.5|421.6|318
1727802000000|2024-10-01 17:00:00|427.7|424.8|424.85|421.95|427.7|424.8|424.8|421.9|193
1727802300000|2024-10-01 17:05:00|424.8|421.9|423.8|420.9|424.95|422.05|423.4|420.5|263
1727802600000|2024-10-01 17:10:00|423.85|420.95|420.35|417.45|424.2|421.3|419.9|417|291
1727802900000|2024-10-01 17:15:00|420.5|417.6|414.8|411.9|420.95|418.05|412|409.1|439
1727803200000|2024-10-01 17:20:00|414.4|411.5|414.1|411.2|414.4|411.5|408.5|405.6|164
1727803500000|2024-10-01 17:25:00|414.15|411.25|418|415.1|418.2|415.3|412.05|409.15|378
1727803800000|2024-10-01 17:30:00|417.7|414.8|419.8|416.9|421.6|418.7|417.4|414.5|367
1727804100000|2024-10-01 17:35:00|419.75|416.85|418.65|415.75|419.75|416.85|418.2|415.3|52
1727804400000|2024-10-01 17:40:00|417.65|414.75|419.95|417.05|420.9|418|416.1|413.2|225
1727804700000|2024-10-01 17:45:00|419.85|416.95|419.5|416.6|422.35|419.45|418.8|415.9|324
1727805000000|2024-10-01 17:50:00|419.65|416.75|423.9|421|423.9|421|419.6|416.7|238
1727805300000|2024-10-01 17:55:00|424|421.1|422.7|419.8|424.7|421.8|422.5|419.6|228
1727805600000|2024-10-01 18:00:00|422.61|419.71|422.68|419.78|422.95|420.05|421.6|418.7|113
1727805900000|2024-10-01 18:05:00|422.53|419.63|424.2|421.3|424.2|421.3|422|419.1|64
1727806200000|2024-10-01 18:10:00|424.15|421.25|423.75|420.85|424.9|422|423.49|420.59|110
1727806800000|2024-10-01 18:20:00|421.9|419|423.7|420.8|423.8|420.9|421.9|419|131
1727807100000|2024-10-01 18:25:00|423.65|420.75|425.2|422.3|425.2|422.3|423.4|420.5|116
1727807700000|2024-10-01 18:35:00|422.6|419.7|421.1|418.2|422.9|420|421.1|418.2|52
1727808000000|2024-10-01 18:40:00|421.05|418.15|420.2|417.3|421.6|418.7|420.1|417.2|135
1727808300000|2024-10-01 18:45:00|420.3|417.4|420.55|417.65|420.6|417.7|420.2|417.3|22
1727808600000|2024-10-01 18:50:00|420.35|417.45|419.1|416.2|420.75|417.85|418.2|415.3|141
1727808900000|2024-10-01 18:55:00|419.05|416.15|420.4|417.5|420.65|417.75|418.8|415.9|72
1727809200000|2024-10-01 19:00:00|419.94|417.04|419.6|416.7|419.94|417.04|419.13|416.23|18
1727809500000|2024-10-01 19:05:00|419.7|416.8|419.9|417|421|418.1|419.4|416.5|131
1727809800000|2024-10-01 19:10:00|419.8|416.9|418.3|415.4|420.25|417.35|418.2|415.3|135
1727810100000|2024-10-01 19:15:00|418.4|415.5|420.3|417.4|420.3|417.4|417|414.1|146
1727810400000|2024-10-01 19:20:00|420.2|417.3|420.5|417.6|421|418.1|419.8|416.9|123
1727811000000|2024-10-01 19:30:00|420.55|417.65|420.2|417.3|421.6|418.7|420.1|417.2|117
1727811600000|2024-10-01 19:40:00|420.1|417.2|420|417.1|420.4|417.5|419.6|416.7|31
1727811900000|2024-10-01 19:45:00|419.9|417|418.8|415.9|420.55|417.65|418.8|415.9|123
1727812200000|2024-10-01 19:50:00|419|416.1|419.2|416.3|419.65|416.75|418.4|415.5|148
1727812500000|2024-10-01 19:55:00|419.3|416.4|419.15|416.25|419.5|416.6|419.15|416.25|12
1727813100000|2024-10-01 20:05:00|417.5|414.6|415.45|412.55|417.7|414.8|415.4|412.5|150
1727813400000|2024-10-01 20:10:00|415.5|412.6|417.4|414.5|418.9|416|415.5|412.6|134
1727813700000|2024-10-01 20:15:00|417.5|414.6|416.25|413.35|418.5|415.6|416.1|413.2|134
1727814000000|2024-10-01 20:20:00|416.3|413.4|416.7|413.8|417.9|415|415.3|412.4|188
1727814300000|2024-10-01 20:25:00|416.75|413.85|414.8|411.9|416.85|413.95|413.5|410.6|256
1727814600000|2024-10-01 20:30:00|414.65|411.75|415.6|412.7|417.1|414.2|414.65|411.75|210
1727814900000|2024-10-01 20:35:00|415.55|412.65|413.9|411|416.2|413.3|412.8|409.9|333
1727815200000|2024-10-01 20:40:00|413.95|411.05|417.35|414.45|417.7|414.8|411.5|408.6|338
1727815500000|2024-10-01 20:45:00|417.3|414.4|419.6|416.7|419.6|416.7|415.6|412.7|227
1727815800000|2024-10-01 20:50:00|419.45|416.55|419.5|416.6|420.6|417.7|418.7|415.8|135
1727816100000|2024-10-01 20:55:00|419.6|416.7|419.98|417.08|420.35|417.45|418.9|416|170
1727816400000|2024-10-01 21:00:00|419.99|417.09|418.9|416|419.99|417.09|418.28|415.38|721
1727816700000|2024-10-01 21:05:00|418.91|416.01|415.09|412.19|418.99|416.09|415.08|412.18|461
1727817000000|2024-10-01 21:10:00|415.07|412.17|417.64|414.74|417.75|414.85|414.67|411.77|443
1727817300000|2024-10-01 21:15:00|417.75|414.85|416.7|413.8|417.78|414.88|416.59|413.69|443
1727817600000|2024-10-01 21:20:00|416.72|413.82|417.04|414.14|417.05|414.15|415.79|412.89|387
1727817900000|2024-10-01 21:25:00|417.01|414.11|417.84|414.94|418.06|415.16|416.86|413.96|249
1727818200000|2024-10-01 21:30:00|417.85|414.95|417.69|414.79|418.24|415.34|416.74|413.84|338
1727818500000|2024-10-01 21:35:00|417.74|414.84|418.59|415.69|418.64|415.74|416.75|413.85|335
1727818800000|2024-10-01 21:40:00|418.6|415.7|419.25|416.35|419.62|416.72|418.45|415.55|282
1727819100000|2024-10-01 21:45:00|419.26|416.36|419.92|417.02|419.95|417.05|419.13|416.23|200
1727819400000|2024-10-01 21:50:00|420.01|417.11|421.06|418.16|421.09|418.19|419.91|417.01|217
1727819700000|2024-10-01 21:55:00|421.07|418.17|421.2|418.3|421.59|418.69|420.8|417.9|242
1727820000000|2024-10-01 22:00:00|421.15|418.25|418.65|415.75|421.15|418.25|418.55|415.65|35
1727820300000|2024-10-01 22:05:00|418.5|415.6|418.1|415.2|418.9|416|418.1|415.2|27
1727820600000|2024-10-01 22:10:00|418.15|415.25|418.15|415.25|418.15|415.25|417.4|414.5|27
1727820900000|2024-10-01 22:15:00|417.9|415|418.85|415.95|419.3|416.4|417.9|415|24
1727821200000|2024-10-01 22:20:00|419|416.1|419.05|416.15|419.05|416.15|418.4|415.5|24
1727821500000|2024-10-01 22:25:00|419.1|416.2|419.05|416.15|419.1|416.2|419.05|416.15|2
1727821800000|2024-10-01 22:30:00|418.7|415.8|418.9|416|419.2|416.3|418.25|415.35|92
1727822100000|2024-10-01 22:35:00|418.95|416.05|418.85|415.95|419|416.1|418.45|415.55|55
1727822400000|2024-10-01 22:40:00|417.1|414.2|416.15|413.25|417.1|414.2|416.15|413.25|74
1727822700000|2024-10-01 22:45:00|416.2|413.3|416.3|413.4|416.7|413.8|415.7|412.8|61
1727823000000|2024-10-01 22:50:00|416.4|413.5|417.2|414.3|418.1|415.2|416.4|413.5|86
1727823300000|2024-10-01 22:55:00|417.3|414.4|417.6|414.7|417.65|414.75|417.15|414.25|34
1727823600000|2024-10-01 23:00:00|417.1|414.2|417.35|414.45|417.6|414.7|416.6|413.7|48
1727823900000|2024-10-01 23:05:00|417.3|414.4|417.8|414.9|417.9|415|417.2|414.3|26
1727824800000|2024-10-01 23:20:00|417.7|414.8|417.9|415|418.1|415.2|417.6|414.7|24
1727825100000|2024-10-01 23:25:00|417.6|414.7|416.2|413.3|417.65|414.75|416.2|413.3|34
1727825400000|2024-10-01 23:30:00|416.15|413.25|416.7|413.8|416.75|413.85|415.7|412.8|68
1727825700000|2024-10-01 23:35:00|416.8|413.9|417.1|414.2|417.1|414.2|416.8|413.9|17
1727826000000|2024-10-01 23:40:00|417.45|414.55|418.5|415.6|418.5|415.6|417.45|414.55|42
1727826300000|2024-10-01 23:45:00|418.45|415.55|418.05|415.15|418.45|415.55|417.75|414.85|45
1727826600000|2024-10-01 23:50:00|418|415.1|418|415.1|418|415.1|418|415.1|1
1727826900000|2024-10-01 23:55:00|417.95|415.05|417.55|414.65|417.95|415.05|417.4|414.5|12
1727827200000|2024-10-02 00:00:00|416.6|413.7|415.2|412.3|416.6|413.7|414.6|411.7|38
1727827500000|2024-10-02 00:05:00|415.15|412.25|416.15|413.25|416.2|413.3|414.9|412|82
1727827800000|2024-10-02 00:10:00|416.2|413.3|415.1|412.2|416.55|413.65|415|412.1|39
1727828100000|2024-10-02 00:15:00|415.15|412.25|417.4|414.5|417.4|414.5|414.85|411.95|79
1727828400000|2024-10-02 00:20:00|417.35|414.45|415|412.1|417.35|414.45|414.4|411.5|92
1727828700000|2024-10-02 00:25:00|415.1|412.2|417.5|414.6|417.8|414.9|415.1|412.2|47
1727829000000|2024-10-02 00:30:00|417.55|414.65|418.6|415.7|419.15|416.25|417.1|414.2|84
1727829300000|2024-10-02 00:35:00|418.65|415.75|420.75|417.85|421.3|418.4|418.55|415.65|116
1727829600000|2024-10-02 00:40:00|420.5|417.6|422.3|419.4|425.35|422.45|420.3|417.4|112
1727829900000|2024-10-02 00:45:00|422.15|419.25|420.15|417.25|422.5|419.6|419.9|417|93
1727830200000|2024-10-02 00:50:00|420.1|417.2|420.1|417.2|420.6|417.7|419.65|416.75|58
1727830500000|2024-10-02 00:55:00|420|417.1|420.4|417.5|420.5|417.6|419.4|416.5|47
1727830800000|2024-10-02 01:00:00|420.15|417.25|420.8|417.9|420.8|417.9|419.55|416.65|67
1727831100000|2024-10-02 01:05:00|420.9|418|422.85|419.95|423.4|420.5|420.9|418|72
1727831400000|2024-10-02 01:10:00|422.8|419.9|423|420.1|423.7|420.8|422.75|419.85|28
1727831700000|2024-10-02 01:15:00|422.95|420.05|422.95|420.05|423.45|420.55|422.5|419.6|61
1727832000000|2024-10-02 01:20:00|422.9|420|422.65|419.75|423.3|420.4|422.05|419.15|51
1727832300000|2024-10-02 01:25:00|422.55|419.65|423.8|420.9|424.3|421.4|422.55|419.65|36
1727832600000|2024-10-02 01:30:00|423.35|420.45|423.5|420.6|424.25|421.35|423.15|420.25|73
1727832900000|2024-10-02 01:35:00|423.55|420.65|423.4|420.5|424.2|421.3|423.2|420.3|53
1727833200000|2024-10-02 01:40:00|423.2|420.3|422.6|419.7|423.5|420.6|421.9|419|58
1727833500000|2024-10-02 01:45:00|422.8|419.9|423.8|420.9|424|421.1|422.7|419.8|71
1727833800000|2024-10-02 01:50:00|423.85|420.95|424.15|421.25|424.3|421.4|423.5|420.6|60
1727834100000|2024-10-02 01:55:00|424.1|421.2|424.15|421.25|424.55|421.65|423.8|420.9|34
1727834400000|2024-10-02 02:00:00|424.2|421.3|423.8|420.9|424.3|421.4|423.25|420.35|45
1727834700000|2024-10-02 02:05:00|423.75|420.85|424.2|421.3|424.5|421.6|422.95|420.05|42
1727835000000|2024-10-02 02:10:00|424.1|421.2|423.55|420.65|424.1|421.2|423.2|420.3|28
1727835300000|2024-10-02 02:15:00|423.9|421|423.5|420.6|424.1|421.2|423.1|420.2|44
1727835900000|2024-10-02 02:25:00|423.4|420.5|424.1|421.2|424.55|421.65|423.4|420.5|30
1727836200000|2024-10-02 02:30:00|423.95|421.05|423.25|420.35|423.95|421.05|423.15|420.25|34
1727836500000|2024-10-02 02:35:00|423.1|420.2|423|420.1|423.25|420.35|423|420.1|6
1727836800000|2024-10-02 02:40:00|423.25|420.35|423.95|421.05|423.95|421.05|423.25|420.35|8
1727837100000|2024-10-02 02:45:00|424|421.1|424|421.1|424|421.1|424|421.1|1
1727837400000|2024-10-02 02:50:00|424.5|421.6|424.65|421.75|424.75|421.85|424.2|421.3|13
1727837700000|2024-10-02 02:55:00|424.6|421.7|424.65|421.75|424.65|421.75|424.55|421.65|7
1727838300000|2024-10-02 03:05:00|424.7|421.8|424.4|421.5|425.1|422.2|423.8|420.9|20
1727838600000|2024-10-02 03:10:00|424.35|421.45|423.8|420.9|424.35|421.45|423.3|420.4|43
1727838900000|2024-10-02 03:15:00|423.85|420.95|424.2|421.3|424.7|421.8|423.75|420.85|52
1727839200000|2024-10-02 03:20:00|424.05|421.15|423.6|420.7|424.05|421.15|423.6|420.7|16
1727839500000|2024-10-02 03:25:00|423.55|420.65|422.95|420.05|423.75|420.85|422.95|420.05|21
1727839800000|2024-10-02 03:30:00|423|420.1|423.8|420.9|423.85|420.95|422.8|419.9|39
1727840100000|2024-10-02 03:35:00|423.85|420.95|424.55|421.65|424.55|421.65|423.8|420.9|21
1727840400000|2024-10-02 03:40:00|424.5|421.6|425|422.1|425.3|422.4|424.5|421.6|22
1727840700000|2024-10-02 03:45:00|425.05|422.15|425|422.1|425.15|422.25|424.95|422.05|13
1727841000000|2024-10-02 03:50:00|424.95|422.05|425|422.1|425.15|422.25|424.9|422|16
1727841300000|2024-10-02 03:55:00|424.9|422|424.9|422|425|422.1|424.9|422|9
1727841600000|2024-10-02 04:00:00|424.55|421.65|423.7|420.8|424.55|421.65|423.7|420.8|8
1727841900000|2024-10-02 04:05:00|423.65|420.75|422.85|419.95|423.65|420.75|422.85|419.95|29
1727842200000|2024-10-02 04:10:00|422.8|419.9|422.6|419.7|422.8|419.9|422.45|419.55|22
1727842500000|2024-10-02 04:15:00|422.55|419.65|422.85|419.95|423|420.1|422.4|419.5|30
1727842800000|2024-10-02 04:20:00|422.8|419.9|422.15|419.25|423.05|420.15|422.1|419.2|37
1727843100000|2024-10-02 04:25:00|422.1|419.2|424|421.1|424|421.1|421.9|419|32
1727843400000|2024-10-02 04:30:00|423.95|421.05|423.1|420.2|424|421.1|423.05|420.15|57
1727843700000|2024-10-02 04:35:00|423.15|420.25|423.2|420.3|423.4|420.5|422.9|420|27
1727844000000|2024-10-02 04:40:00|423.1|420.2|423.35|420.45|423.35|420.45|422.95|420.05|11
1727844300000|2024-10-02 04:45:00|423.1|420.2|422.1|419.2|423.1|420.2|422.1|419.2|22
1727844600000|2024-10-02 04:50:00|423|420.1|423.1|420.2|423.2|420.3|423|420.1|7
1727844900000|2024-10-02 04:55:00|423.05|420.15|422.4|419.5|423.1|420.2|422.3|419.4|43
1727845200000|2024-10-02 05:00:00|422.35|419.45|422.2|419.3|422.7|419.8|421.9|419|30
1727845500000|2024-10-02 05:05:00|422.15|419.25|423.65|420.75|423.7|420.8|422.1|419.2|30
1727845800000|2024-10-02 05:10:00|423.7|420.8|423.65|420.75|424|421.1|423.55|420.65|16
1727846400000|2024-10-02 05:20:00|423.05|420.15|422.9|420|423.05|420.15|422.9|420|3
1727846700000|2024-10-02 05:25:00|422.95|420.05|421.55|418.65|423|420.1|421.25|418.35|47
1727847000000|2024-10-02 05:30:00|421.7|418.8|421.4|418.5|421.7|418.8|421.2|418.3|13
1727847300000|2024-10-02 05:35:00|421.45|418.55|421.4|418.5|421.6|418.7|421.35|418.45|24
1727847600000|2024-10-02 05:40:00|421.45|418.55|421.7|418.8|421.8|418.9|421.3|418.4|20
1727847900000|2024-10-02 05:45:00|421.5|418.6|421.6|418.7|421.75|418.85|421.4|418.5|61
1727848200000|2024-10-02 05:50:00|421.55|418.65|420.2|417.3|421.55|418.65|420.2|417.3|33
1727848500000|2024-10-02 05:55:00|420.25|417.35|421.25|418.35|421.25|418.35|420.25|417.35|25
1727848800000|2024-10-02 06:00:00|421.2|418.3|421.5|418.6|421.5|418.6|421.1|418.2|19
1727849100000|2024-10-02 06:05:00|421.2|418.3|420.95|418.05|421.2|418.3|420.75|417.85|9
1727849400000|2024-10-02 06:10:00|421|418.1|421.45|418.55|421.85|418.95|421|418.1|37
1727850000000|2024-10-02 06:20:00|421.35|418.45|421.65|418.75|421.65|418.75|421.35|418.45|40
1727850300000|2024-10-02 06:25:00|421.6|418.7|421.9|419|422.35|419.45|421.6|418.7|38
1727850600000|2024-10-02 06:30:00|422|419.1|422.95|420.05|423|420.1|421.9|419|42
1727850900000|2024-10-02 06:35:00|423|420.1|424.45|421.55|424.55|421.65|422.9|420|47
1727851200000|2024-10-02 06:40:00|424.35|421.45|424.7|421.8|425|422.1|424.1|421.2|55
1727851500000|2024-10-02 06:45:00|424.6|421.7|425.65|422.75|426.3|423.4|424.6|421.7|36
1727851800000|2024-10-02 06:50:00|425.7|422.8|426.05|423.15|426.25|423.35|425.7|422.8|40
1727852100000|2024-10-02 06:55:00|426|423.1|425.7|422.8|426.15|423.25|425.7|422.8|26
1727852400000|2024-10-02 07:00:00|425.75|422.85|425.7|422.8|426.15|423.25|425.3|422.4|57
1727852700000|2024-10-02 07:05:00|425.75|422.85|424.9|422|425.9|423|424.6|421.7|78
1727853000000|2024-10-02 07:10:00|424.95|422.05|424.45|421.55|425.1|422.2|424.2|421.3|50
1727853300000|2024-10-02 07:15:00|424.6|421.7|425.6|422.7|425.65|422.75|424.4|421.5|55
1727853600000|2024-10-02 07:20:00|425.65|422.75|425|422.1|425.8|422.9|424.95|422.05|53
1727853900000|2024-10-02 07:25:00|424.9|422|425.55|422.65|425.55|422.65|424.5|421.6|33
1727854200000|2024-10-02 07:30:00|425.6|422.7|426.15|423.25|426.3|423.4|425.6|422.7|30
1727854500000|2024-10-02 07:35:00|426.3|423.4|427.6|424.7|427.95|425.05|426.3|423.4|57
1727854800000|2024-10-02 07:40:00|427.65|424.75|427.55|424.65|427.8|424.9|427.55|424.65|13
1727855100000|2024-10-02 07:45:00|427.8|424.9|427.65|424.75|428.4|425.5|427.65|424.75|31
1727855400000|2024-10-02 07:50:00|427.6|424.7|427.3|424.4|427.6|424.7|427.25|424.35|10
1727855700000|2024-10-02 07:55:00|426.85|423.95|426.35|423.45|426.9|424|425.9|423|29
1727856000000|2024-10-02 08:00:00|426.25|423.35|426.1|423.2|426.55|423.65|425.65|422.75|56
1727856300000|2024-10-02 08:05:00|426.05|423.15|424.7|421.8|426.3|423.4|424.6|421.7|44
1727856600000|2024-10-02 08:10:00|424.75|421.85|425.5|422.6|425.55|422.65|424.75|421.85|40
1727856900000|2024-10-02 08:15:00|425.55|422.65|425.35|422.45|426.15|423.25|425.3|422.4|38
1727857200000|2024-10-02 08:20:00|425.4|422.5|426.1|423.2|426.2|423.3|425.4|422.5|23
1727857500000|2024-10-02 08:25:00|426|423.1|425.3|422.4|426|423.1|425.25|422.35|17
1727857800000|2024-10-02 08:30:00|425.35|422.45|425.85|422.95|426.6|423.7|425.2|422.3|62
1727858100000|2024-10-02 08:35:00|425.8|422.9|427.2|424.3|427.3|424.4|425.8|422.9|18
1727858400000|2024-10-02 08:40:00|427.15|424.25|427.05|424.15|427.25|424.35|426.9|424|18
1727858700000|2024-10-02 08:45:00|427|424.1|426.9|424|427.05|424.15|426.9|424|8
1727859000000|2024-10-02 08:50:00|426.7|423.8|426.35|423.45|426.75|423.85|426.35|423.45|15
1727859300000|2024-10-02 08:55:00|426.4|423.5|426.05|423.15|426.4|423.5|425.6|422.7|24
1727859600000|2024-10-02 09:00:00|425.9|423|425.3|422.4|426.15|423.25|425.25|422.35|31
1727859900000|2024-10-02 09:05:00|425.2|422.3|425.1|422.2|425.6|422.7|425.05|422.15|27
1727860200000|2024-10-02 09:10:00|425.15|422.25|424.55|421.65|425.3|422.4|424.5|421.6|30
1727860500000|2024-10-02 09:15:00|424.6|421.7|424.35|421.45|424.85|421.95|423.85|420.95|46
1727860800000|2024-10-02 09:20:00|424.4|421.5|423.4|420.5|424.6|421.7|423.4|420.5|56
1727861100000|2024-10-02 09:25:00|423.45|420.55|423.6|420.7|423.65|420.75|423.45|420.55|6
1727861700000|2024-10-02 09:35:00|422.45|419.55|421.15|418.25|422.45|419.55|420.9|418|26
1727862000000|2024-10-02 09:40:00|420.25|417.35|419.4|416.5|420.3|417.4|419.4|416.5|23
1727862300000|2024-10-02 09:45:00|419.45|416.55|417.5|414.6|420|417.1|417.3|414.4|110
1727862600000|2024-10-02 09:50:00|417.6|414.7|418.3|415.4|418.4|415.5|417.6|414.7|43
1727862900000|2024-10-02 09:55:00|418.35|415.45|418.4|415.5|419.5|416.6|417.85|414.95|94
1727863500000|2024-10-02 10:05:00|418.2|415.3|419.55|416.65|420|417.1|418.15|415.25|78
1727863800000|2024-10-02 10:10:00|419.6|416.7|418.65|415.75|419.6|416.7|418.3|415.4|86
1727864100000|2024-10-02 10:15:00|418.7|415.8|418.7|415.8|419|416.1|418.5|415.6|16
1727864400000|2024-10-02 10:20:00|419.15|416.25|419.7|416.8|419.8|416.9|419.1|416.2|10
1727865000000|2024-10-02 10:30:00|420.35|417.45|421.25|418.35|422.05|419.15|420.35|417.45|78
1727865300000|2024-10-02 10:35:00|421.3|418.4|420.4|417.5|421.4|418.5|419.6|416.7|90
1727865900000|2024-10-02 10:45:00|420.45|417.55|420.65|417.75|420.7|417.8|420.4|417.5|24
1727866200000|2024-10-02 10:50:00|420.6|417.7|418.6|415.7|420.65|417.75|418.6|415.7|98
1727866500000|2024-10-02 10:55:00|418.65|415.75|416.5|413.6|418.8|415.9|416.5|413.6|100
1727866800000|2024-10-02 11:00:00|416.45|413.55|417.8|414.9|418.85|415.95|416.25|413.35|105
1727867100000|2024-10-02 11:05:00|417.85|414.95|414.15|411.25|417.9|415|414.05|411.15|106
1727867400000|2024-10-02 11:10:00|414.1|411.2|417.2|414.3|417.25|414.35|414.1|411.2|244
1727867700000|2024-10-02 11:15:00|417.15|414.25|415.95|413.05|418.5|415.6|415.4|412.5|250
1727868000000|2024-10-02 11:20:00|415.9|413|417.35|414.45|417.75|414.85|415.8|412.9|181
1727868300000|2024-10-02 11:25:00|417.3|414.4|418.4|415.5|418.6|415.7|417|414.1|141
1727868600000|2024-10-02 11:30:00|418.35|415.45|418.3|415.4|419.2|416.3|417.4|414.5|137
1727868900000|2024-10-02 11:35:00|418.25|415.35|417.8|414.9|418.7|415.8|417.8|414.9|117
1727869200000|2024-10-02 11:40:00|417.85|414.95|417.45|414.55|418.1|415.2|417.25|414.35|64
1727869500000|2024-10-02 11:45:00|417.35|414.45|417|414.1|417.45|414.55|416.5|413.6|36
1727869800000|2024-10-02 11:50:00|416.85|413.95|416.35|413.45|417|414.1|416.2|413.3|61
1727870100000|2024-10-02 11:55:00|416.4|413.5|416.8|413.9|417.1|414.2|416.25|413.35|48
1727870400000|2024-10-02 12:00:00|416.05|413.15|415.35|412.45|416.05|413.15|415.1|412.2|44
1727870700000|2024-10-02 12:05:00|415.3|412.4|414.15|411.25|415.3|412.4|413.2|410.3|99
1727871300000|2024-10-02 12:15:00|414.7|411.8|414.7|411.8|415.15|412.25|414.5|411.6|41
1727871600000|2024-10-02 12:20:00|415.5|412.6|416.2|413.3|416.4|413.5|415.5|412.6|10
1727871900000|2024-10-02 12:25:00|416.15|413.25|416.5|413.6|417.2|414.3|415.8|412.9|92
1727872200000|2024-10-02 12:30:00|416.45|413.55|417.1|414.2|417.35|414.45|416|413.1|100
1727872500000|2024-10-02 12:35:00|417.05|414.15|417.55|414.65|417.6|414.7|416.6|413.7|72
1727872800000|2024-10-02 12:40:00|417.6|414.7|417.1|414.2|418.4|415.5|417.05|414.15|56
1727873100000|2024-10-02 12:45:00|417|414.1|415.5|412.6|417.2|414.3|415.3|412.4|50
1727873400000|2024-10-02 12:50:00|415.55|412.65|414.3|411.4|415.9|413|414.2|411.3|62
1727873700000|2024-10-02 12:55:00|414.35|411.45|413.8|410.9|414.5|411.6|413.15|410.25|97
1727874000000|2024-10-02 13:00:00|413.75|410.85|412.55|409.65|414|411.1|412.5|409.6|99
1727874300000|2024-10-02 13:05:00|412.6|409.7|413.1|410.2|413.25|410.35|412.15|409.25|38
1727874600000|2024-10-02 13:10:00|413.35|410.45|414.4|411.5|414.7|411.8|413.25|410.35|49
1727874900000|2024-10-02 13:15:00|414.35|411.45|414.35|411.45|414.4|411.5|413.2|410.3|102
1727875200000|2024-10-02 13:20:00|414.3|411.4|415|412.1|415.2|412.3|414.3|411.4|47
1727875500000|2024-10-02 13:25:00|414.95|412.05|413.5|410.6|414.95|412.05|413.45|410.55|60
1727875800000|2024-10-02 13:30:00|413.45|410.55|411.75|408.85|413.6|410.7|411.05|408.15|78
1727876100000|2024-10-02 13:35:00|411.8|408.9|411.8|408.9|412.35|409.45|410.85|407.95|128
1727876400000|2024-10-02 13:40:00|411.75|408.85|412.25|409.35|412.5|409.6|411.55|408.65|69
1727876700000|2024-10-02 13:45:00|412.1|409.2|415.65|412.75|416.1|413.2|411.9|409|184
1727877000000|2024-10-02 13:50:00|415.7|412.8|417.25|414.35|417.45|414.55|415.4|412.5|141
1727877300000|2024-10-02 13:55:00|417.1|414.2|416.9|414|417.4|414.5|416.5|413.6|55
1727877600000|2024-10-02 14:00:00|416.8|413.9|417.55|414.65|419.05|416.15|416.7|413.8|119
1727877900000|2024-10-02 14:05:00|417.5|414.6|417.4|414.5|417.95|415.05|416.7|413.8|90
1727878200000|2024-10-02 14:10:00|417.35|414.45|415.7|412.8|417.6|414.7|415.6|412.7|108
1727878500000|2024-10-02 14:15:00|415.65|412.75|417.75|414.85|417.8|414.9|414.5|411.6|106
1727878800000|2024-10-02 14:20:00|417.85|414.95|414.2|411.3|418.45|415.55|414.15|411.25|124
1727879100000|2024-10-02 14:25:00|414.3|411.4|415.9|413|416.3|413.4|414.2|411.3|95
1727879400000|2024-10-02 14:30:00|415.8|412.9|415.55|412.65|415.8|412.9|415.1|412.2|22
1727879700000|2024-10-02 14:35:00|415.85|412.95|416.55|413.65|416.65|413.75|415.85|412.95|26
1727880000000|2024-10-02 14:40:00|416.6|413.7|416.95|414.05|417.5|414.6|416.6|413.7|93
1727880300000|2024-10-02 14:45:00|416.9|414|417.3|414.4|417.3|414.4|416.85|413.95|10
1727880600000|2024-10-02 14:50:00|417.35|414.45|415.45|412.55|417.4|414.5|415.45|412.55|89
1727880900000|2024-10-02 14:55:00|415.35|412.45|415.75|412.85|415.9|413|415.35|412.45|59
1727881200000|2024-10-02 15:00:00|416|413.1|416.05|413.15|416.05|413.15|416|413.1|2
1727881500000|2024-10-02 15:05:00|416.1|413.2|416.7|413.8|417.2|414.3|416.1|413.2|72
1727882400000|2024-10-02 15:20:00|418.15|415.25|419.4|416.5|419.4|416.5|417.8|414.9|37
1727882700000|2024-10-02 15:25:00|419.2|416.3|419.15|416.25|419.45|416.55|418.95|416.05|36
1727883000000|2024-10-02 15:30:00|419.25|416.35|419|416.1|419.4|416.5|418.6|415.7|84
1727883300000|2024-10-02 15:35:00|418.95|416.05|418.75|415.85|419.4|416.5|418.55|415.65|67
1727883600000|2024-10-02 15:40:00|418.7|415.8|418.1|415.2|418.7|415.8|417.9|415|46
1727883900000|2024-10-02 15:45:00|418.15|415.25|418.25|415.35|418.75|415.85|417.8|414.9|69
1727884200000|2024-10-02 15:50:00|418.2|415.3|417.1|414.2|418.2|415.3|417.1|414.2|93
1727884500000|2024-10-02 15:55:00|416.9|414|417.3|414.4|417.3|414.4|416.8|413.9|80
1727884800000|2024-10-02 16:00:00|417.25|414.35|420.15|417.25|420.25|417.35|416.75|413.85|124
1727885100000|2024-10-02 16:05:00|420.3|417.4|420.95|418.05|421.5|418.6|420.3|417.4|137
1727885400000|2024-10-02 16:10:00|419.7|416.8|419.45|416.55|419.7|416.8|419.4|416.5|12
1727886000000|2024-10-02 16:20:00|419.65|416.75|419.7|416.8|419.9|417|419.55|416.65|18
1727886300000|2024-10-02 16:25:00|419.75|416.85|419.35|416.45|420.05|417.15|419.35|416.45|35
1727886600000|2024-10-02 16:30:00|418.9|416|418.75|415.85|419.1|416.2|418.55|415.65|57
1727886900000|2024-10-02 16:35:00|418.65|415.75|417.5|414.6|418.75|415.85|417.5|414.6|45
1727888100000|2024-10-02 16:55:00|415.8|412.9|413.45|410.55|415.8|412.9|413.45|410.55|22
1727888400000|2024-10-02 17:00:00|413.4|410.5|412.05|409.15|413.5|410.6|412|409.1|75
1727888700000|2024-10-02 17:05:00|411.95|409.05|413.5|410.6|413.9|411|411.8|408.9|55
1727889000000|2024-10-02 17:10:00|413.45|410.55|414.5|411.6|414.65|411.75|413.2|410.3|47
1727889300000|2024-10-02 17:15:00|414.4|411.5|414.55|411.65|414.95|412.05|414.15|411.25|64
1727889600000|2024-10-02 17:20:00|414.5|411.6|414.6|411.7|414.8|411.9|414.4|411.5|36
1727889900000|2024-10-02 17:25:00|414.55|411.65|414.7|411.8|414.7|411.8|413.9|411|37
1727890200000|2024-10-02 17:30:00|414.6|411.7|413|410.1|414.85|411.95|413|410.1|56
1727890500000|2024-10-02 17:35:00|412.95|410.05|413.55|410.65|413.75|410.85|411.6|408.7|118
1727890800000|2024-10-02 17:40:00|413.6|410.7|413.35|410.45|413.8|410.9|413.05|410.15|81
1727891100000|2024-10-02 17:45:00|413.3|410.4|413.55|410.65|414.1|411.2|413.3|410.4|61
1727891400000|2024-10-02 17:50:00|413.6|410.7|413.5|410.6|413.6|410.7|412.8|409.9|34
1727892000000|2024-10-02 18:00:00|412.8|409.9|410.4|407.5|413.05|410.15|410.4|407.5|30
1727892300000|2024-10-02 18:05:00|410.45|407.55|409.65|406.75|410.5|407.6|409.3|406.4|102
1727892600000|2024-10-02 18:10:00|409.7|406.8|407.4|404.5|410.05|407.15|407|404.1|97
1727892900000|2024-10-02 18:15:00|407.45|404.55|407.05|404.15|407.9|405|406.3|403.4|86
1727893200000|2024-10-02 18:20:00|407.1|404.2|409.15|406.25|409.75|406.85|406.65|403.75|196
1727893500000|2024-10-02 18:25:00|409|406.1|409.45|406.55|409.5|406.6|408.95|406.05|38
1727893800000|2024-10-02 18:30:00|409.5|406.6|409.4|406.5|409.65|406.75|407.85|404.95|87
1727894100000|2024-10-02 18:35:00|408.85|405.95|408.3|405.4|409.1|406.2|407.85|404.95|45
1727894400000|2024-10-02 18:40:00|408.15|405.25|409.25|406.35|409.35|406.45|408.1|405.2|73
1727894700000|2024-10-02 18:45:00|409.2|406.3|407.6|404.7|409.2|406.3|407.6|404.7|72
1727895000000|2024-10-02 18:50:00|407.55|404.65|406.85|403.95|407.6|404.7|406|403.1|87
1727895300000|2024-10-02 18:55:00|406.8|403.9|405.5|402.6|406.85|403.95|405.2|402.3|82
1727895600000|2024-10-02 19:00:00|405.6|402.7|405|402.1|406.3|403.4|404.95|402.05|70
1727895900000|2024-10-02 19:05:00|404.95|402.05|403.95|401.05|405.1|402.2|402.1|399.2|182
1727896200000|2024-10-02 19:10:00|404|401.1|405.2|402.3|405.9|403|403.5|400.6|127
1727896800000|2024-10-02 19:20:00|404.25|401.35|403.95|401.05|404.4|401.5|403.05|400.15|78
1727897100000|2024-10-02 19:25:00|403.9|401|404.25|401.35|404.4|401.5|403.9|401|19
1727897400000|2024-10-02 19:30:00|404.3|401.4|405.95|403.05|406.2|403.3|404.3|401.4|129
1727897700000|2024-10-02 19:35:00|406|403.1|407.2|404.3|407.4|404.5|404.8|401.9|253
1727898000000|2024-10-02 19:40:00|407.25|404.35|406.6|403.7|407.6|404.7|406.05|403.15|240
1727898300000|2024-10-02 19:45:00|406.55|403.65|405.95|403.05|408.1|405.2|405.8|402.9|299
1727898600000|2024-10-02 19:50:00|405.9|403|408.55|405.65|409.05|406.15|405.9|403|268
1727898900000|2024-10-02 19:55:00|408.5|405.6|407.8|404.9|409.5|406.6|407.7|404.8|225
1727899200000|2024-10-02 20:00:00|407.75|404.85|407.4|404.5|408.5|405.6|406.2|403.3|192
1727899500000|2024-10-02 20:05:00|407.3|404.4|408.3|405.4|408.3|405.4|406.3|403.4|132
1727899800000|2024-10-02 20:10:00|408.35|405.45|408.15|405.25|408.95|406.05|406.85|403.95|215
1727900100000|2024-10-02 20:15:00|408.2|405.3|407.9|405|408.35|405.45|407.85|404.95|20
1727900400000|2024-10-02 20:20:00|408.05|405.15|407.85|404.95|408.9|406|407.1|404.2|185
1727900700000|2024-10-02 20:25:00|407.9|405|408.15|405.25|408.3|405.4|407.3|404.4|116
1727901000000|2024-10-02 20:30:00|409.2|406.3|410.4|407.5|410.5|407.6|409.2|406.3|26
1727901300000|2024-10-02 20:35:00|410.25|407.35|410.8|407.9|410.85|407.95|409.3|406.4|115
1727901600000|2024-10-02 20:40:00|410.65|407.75|411.25|408.35|411.25|408.35|410.4|407.5|36
1727902200000|2024-10-02 20:50:00|412.15|409.25|413.7|410.8|414.3|411.4|411.9|409|53
1727902500000|2024-10-02 20:55:00|413.55|410.65|413.29|410.39|413.6|410.7|412.2|409.3|145
1727902800000|2024-10-02 21:00:00|413.37|410.47|412.93|410.03|414.19|411.29|412.79|409.89|501
1727903100000|2024-10-02 21:05:00|412.86|409.96|411.22|408.32|412.88|409.98|410.78|407.88|458
1727903400000|2024-10-02 21:10:00|411.17|408.27|411.13|408.23|411.89|408.99|410.78|407.88|487
1727903700000|2024-10-02 21:15:00|411.08|408.18|410.86|407.96|411.2|408.3|409.89|406.99|496
1727904000000|2024-10-02 21:20:00|410.85|407.95|409.88|406.98|411.02|408.12|409.86|406.96|187
1727904300000|2024-10-02 21:25:00|410.11|407.21|411.23|408.33|411.23|408.33|410.06|407.16|131
1727904600000|2024-10-02 21:30:00|411.28|408.38|411.91|409.01|412.28|409.38|411|408.1|125
1727904900000|2024-10-02 21:35:00|411.85|408.95|411.68|408.78|411.91|409.01|411.14|408.24|177
1727905200000|2024-10-02 21:40:00|411.81|408.91|411.9|409|411.94|409.04|411.1|408.2|115
1727905500000|2024-10-02 21:45:00|411.87|408.97|412.1|409.2|412.2|409.3|411.87|408.97|103
1727905800000|2024-10-02 21:50:00|412.13|409.23|411.98|409.08|412.22|409.32|411.92|409.02|99
1727906100000|2024-10-02 21:55:00|411.91|409.01|410.8|407.9|412.33|409.43|410.8|407.9|163
1727906400000|2024-10-02 22:00:00|410.75|407.85|409.85|406.95|410.75|407.85|409.85|406.95|10
1727906700000|2024-10-02 22:05:00|409.7|406.8|408.35|405.45|410.1|407.2|408.3|405.4|58
1727907000000|2024-10-02 22:10:00|408.3|405.4|407.55|404.65|408.55|405.65|406.8|403.9|78
1727907300000|2024-10-02 22:15:00|407.25|404.35|408.15|405.25|408.4|405.5|407.15|404.25|47
1727907900000|2024-10-02 22:25:00|408.2|405.3|408.45|405.55|408.75|405.85|408.15|405.25|16
1727908200000|2024-10-02 22:30:00|408.4|405.5|408.7|405.8|408.9|406|408.3|405.4|27
1727908500000|2024-10-02 22:35:00|408.6|405.7|409.85|406.95|410.05|407.15|408.6|405.7|34
1727909400000|2024-10-02 22:50:00|410.5|407.6|410.7|407.8|410.7|407.8|410.35|407.45|9
1727910000000|2024-10-02 23:00:00|411.35|408.45|411.5|408.6|411.75|408.85|410.7|407.8|93
1727910300000|2024-10-02 23:05:00|411.45|408.55|411.25|408.35|411.5|408.6|411.2|408.3|31
1727910600000|2024-10-02 23:10:00|411.2|408.3|411.4|408.5|411.95|409.05|411.1|408.2|34
1727910900000|2024-10-02 23:15:00|411.45|408.55|411.75|408.85|411.9|409|411.3|408.4|44
1727911200000|2024-10-02 23:20:00|411.8|408.9|412|409.1|412.4|409.5|411.75|408.85|22
1727911500000|2024-10-02 23:25:00|411.95|409.05|411.65|408.75|412.1|409.2|411.55|408.65|14
1727911800000|2024-10-02 23:30:00|411.85|408.95|412.05|409.15|412.4|409.5|411.85|408.95|21
1727912100000|2024-10-02 23:35:00|412|409.1|411.8|408.9|412.1|409.2|411.8|408.9|22
1727912400000|2024-10-02 23:40:00|411.75|408.85|411.55|408.65|411.85|408.95|411.25|408.35|32
1727912700000|2024-10-02 23:45:00|411.6|408.7|411.8|408.9|411.85|408.95|411.6|408.7|12
1727913300000|2024-10-02 23:55:00|411.75|408.85|411.65|408.75|411.75|408.85|411.6|408.7|4
1727913600000|2024-10-03 00:00:00|411.6|408.7|411.55|408.65|412.6|409.7|411.45|408.55|71
1727913900000|2024-10-03 00:05:00|411.45|408.55|412.4|409.5|412.75|409.85|411.2|408.3|97
1727914200000|2024-10-03 00:10:00|412.45|409.55|412.3|409.4|412.85|409.95|412.3|409.4|90
1727914500000|2024-10-03 00:15:00|412.2|409.3|410.4|407.5|412.25|409.35|410.4|407.5|78
1727914800000|2024-10-03 00:20:00|410.35|407.45|409|406.1|410.4|407.5|408.4|405.5|87
1727915100000|2024-10-03 00:25:00|408.9|406|410.7|407.8|410.7|407.8|408.1|405.2|118
1727915400000|2024-10-03 00:30:00|410.8|407.9|412.05|409.15|412.2|409.3|410.55|407.65|131
1727915700000|2024-10-03 00:35:00|412.1|409.2|413.7|410.8|413.7|410.8|411.4|408.5|124
1727916000000|2024-10-03 00:40:00|413.8|410.9|411.8|408.9|413.9|411|411.7|408.8|78
1727916300000|2024-10-03 00:45:00|411.9|409|412.1|409.2|412.1|409.2|411.9|409|10
1727916600000|2024-10-03 00:50:00|412.4|409.5|412|409.1|412.4|409.5|412|409.1|4
1727916900000|2024-10-03 00:55:00|411.8|408.9|412.7|409.8|413|410.1|411.65|408.75|48
1727917200000|2024-10-03 01:00:00|412.6|409.7|414|411.1|414|411.1|412.6|409.7|29
1727917500000|2024-10-03 01:05:00|413.95|411.05|412.65|409.75|413.95|411.05|412.6|409.7|68
1727917800000|2024-10-03 01:10:00|412.7|409.8|414|411.1|414.1|411.2|412.7|409.8|62
1727918100000|2024-10-03 01:15:00|413.95|411.05|414.1|411.2|414.55|411.65|413.85|410.95|50
1727918400000|2024-10-03 01:20:00|414.15|411.25|415.15|412.25|415.15|412.25|414.15|411.25|28
1727918700000|2024-10-03 01:25:00|415.1|412.2|415|412.1|415.1|412.2|414.75|411.85|12
1727919000000|2024-10-03 01:30:00|414.95|412.05|414.6|411.7|415.05|412.15|414.5|411.6|32
1727919600000|2024-10-03 01:40:00|415|412.1|415.3|412.4|415.4|412.5|414.9|412|20
1727919900000|2024-10-03 01:45:00|415.1|412.2|415.4|412.5|415.5|412.6|414.35|411.45|40
1727920200000|2024-10-03 01:50:00|415.45|412.55|415.95|413.05|416.1|413.2|415.4|412.5|38
1727920500000|2024-10-03 01:55:00|415.9|413|415.65|412.75|416.55|413.65|415.65|412.75|25
1727920800000|2024-10-03 02:00:00|415.45|412.55|414.65|411.75|415.45|412.55|414.6|411.7|26
1727921100000|2024-10-03 02:05:00|414.7|411.8|416.4|413.5|416.4|413.5|414.7|411.8|48
1727921400000|2024-10-03 02:10:00|416.35|413.45|416.4|413.5|416.9|414|415.7|412.8|46
1727921700000|2024-10-03 02:15:00|416.35|413.45|416.6|413.7|416.6|413.7|416|413.1|47
1727922000000|2024-10-03 02:20:00|416.65|413.75|416.2|413.3|417.1|414.2|416|413.1|50
1727922300000|2024-10-03 02:25:00|416.25|413.35|416.15|413.25|416.3|413.4|415.85|412.95|33
1727922600000|2024-10-03 02:30:00|416.2|413.3|415.95|413.05|416.2|413.3|415.7|412.8|50
1727922900000|2024-10-03 02:35:00|416|413.1|415.6|412.7|416|413.1|415.5|412.6|19
1727923200000|2024-10-03 02:40:00|415.45|412.55|415.15|412.25|415.7|412.8|415|412.1|27
1727923500000|2024-10-03 02:45:00|415.2|412.3|416.35|413.45|416.5|413.6|415.2|412.3|20
1727923800000|2024-10-03 02:50:00|416.3|413.4|416.1|413.2|416.7|413.8|416.1|413.2|39
1727924100000|2024-10-03 02:55:00|416.05|413.15|416|413.1|416.3|413.4|416|413.1|22
1727924400000|2024-10-03 03:00:00|415.95|413.05|415.7|412.8|416.1|413.2|415.65|412.75|25
1727924700000|2024-10-03 03:05:00|415.75|412.85|415.4|412.5|415.85|412.95|415.3|412.4|21
1727925000000|2024-10-03 03:10:00|415.45|412.55|415.6|412.7|415.6|412.7|415.35|412.45|14
1727925300000|2024-10-03 03:15:00|415.65|412.75|417.1|414.2|417.1|414.2|415.55|412.65|29
1727925600000|2024-10-03 03:20:00|417.05|414.15|417.2|414.3|417.3|414.4|416.85|413.95|37
1727925900000|2024-10-03 03:25:00|417.15|414.25|417.2|414.3|417.25|414.35|417.1|414.2|15
1727926200000|2024-10-03 03:30:00|417.25|414.35|417.35|414.45|417.6|414.7|417.25|414.35|10
1727926500000|2024-10-03 03:35:00|417.3|414.4|417.3|414.4|417.8|414.9|417.2|414.3|40
1727926800000|2024-10-03 03:40:00|417.35|414.45|416.9|414|417.45|414.55|416.75|413.85|33
1727927100000|2024-10-03 03:45:00|416.95|414.05|417.05|414.15|417.05|414.15|416.75|413.85|16
1727927400000|2024-10-03 03:50:00|417|414.1|417.5|414.6|417.5|414.6|417|414.1|16
1727927700000|2024-10-03 03:55:00|417.55|414.65|418.3|415.4|418.4|415.5|417.5|414.6|25
1727928000000|2024-10-03 04:00:00|418.2|415.3|418.65|415.75|418.65|415.75|418.15|415.25|48
1727928300000|2024-10-03 04:05:00|418.55|415.65|417.4|414.5|418.55|415.65|417|414.1|34
1727928600000|2024-10-03 04:10:00|417.3|414.4|416.65|413.75|417.4|414.5|416.6|413.7|15
1727928900000|2024-10-03 04:15:00|416.8|413.9|416.8|413.9|416.8|413.9|416.8|413.9|1
1727929200000|2024-10-03 04:20:00|416.65|413.75|416.6|413.7|416.7|413.8|416.4|413.5|16
1727929500000|2024-10-03 04:25:00|416.65|413.75|416.85|413.95|417.1|414.2|416.5|413.6|26
1727929800000|2024-10-03 04:30:00|416.6|413.7|417.4|414.5|417.45|414.55|416.55|413.65|21
1727930100000|2024-10-03 04:35:00|417.3|414.4|417.6|414.7|417.6|414.7|417.2|414.3|28
1727930400000|2024-10-03 04:40:00|417.55|414.65|417.4|414.5|417.65|414.75|417.2|414.3|20
1727930700000|2024-10-03 04:45:00|417.35|414.45|417.4|414.5|417.6|414.7|417.35|414.45|17
1727931000000|2024-10-03 04:50:00|417.35|414.45|416.8|413.9|417.35|414.45|416.75|413.85|19
1727931300000|2024-10-03 04:55:00|416.5|413.6|416.45|413.55|416.5|413.6|416.1|413.2|15
1727931600000|2024-10-03 05:00:00|416.5|413.6|416.5|413.6|416.55|413.65|416.45|413.55|10
1727931900000|2024-10-03 05:05:00|416.05|413.15|416.3|413.4|416.35|413.45|415.7|412.8|31
1727932200000|2024-10-03 05:10:00|416.25|413.35|416.25|413.35|416.9|414|416.25|413.35|34
1727932500000|2024-10-03 05:15:00|416.3|413.4|416.45|413.55|416.65|413.75|416.3|413.4|38
1727933400000|2024-10-03 05:30:00|415.3|412.4|414.85|411.95|415.75|412.85|414.8|411.9|37
1727933700000|2024-10-03 05:35:00|414.9|412|413.9|411|415.15|412.25|413.9|411|48
1727934000000|2024-10-03 05:40:00|413.85|410.95|414.25|411.35|414.45|411.55|413.6|410.7|44
1727934300000|2024-10-03 05:45:00|414.3|411.4|413.7|410.8|414.65|411.75|413.6|410.7|56
1727934600000|2024-10-03 05:50:00|413.6|410.7|414|411.1|414.2|411.3|413.3|410.4|23
1727934900000|2024-10-03 05:55:00|414.05|411.15|413.85|410.95|414.05|411.15|413.65|410.75|27
1727935200000|2024-10-03 06:00:00|413.8|410.9|413.4|410.5|413.8|410.9|413.2|410.3|25
1727935500000|2024-10-03 06:05:00|413.35|410.45|414.45|411.55|414.55|411.65|413.35|410.45|27
1727935800000|2024-10-03 06:10:00|414.5|411.6|414.7|411.8|414.95|412.05|414.5|411.6|33
1727936100000|2024-10-03 06:15:00|414.75|411.85|414.8|411.9|414.95|412.05|414.7|411.8|9
1727936400000|2024-10-03 06:20:00|414.9|412|414|411.1|414.9|412|414|411.1|33
1727937300000|2024-10-03 06:35:00|414.05|411.15|413.5|410.6|414.15|411.25|413.5|410.6|13
1727937600000|2024-10-03 06:40:00|413.45|410.55|414.65|411.75|414.65|411.75|413.3|410.4|43
1727937900000|2024-10-03 06:45:00|414.55|411.65|414.7|411.8|414.7|411.8|414.3|411.4|23
1727938200000|2024-10-03 06:50:00|414.65|411.75|414.15|411.25|414.7|411.8|413.95|411.05|23
1727938500000|2024-10-03 06:55:00|414.1|411.2|414.05|411.15|414.15|411.25|414|411.1|11
1727938800000|2024-10-03 07:00:00|414|411.1|414.05|411.15|414.05|411.15|413.75|410.85|25
1727939100000|2024-10-03 07:05:00|414.1|411.2|414.1|411.2|414.9|412|414.1|411.2|31
1727939400000|2024-10-03 07:10:00|414.15|411.25|413.2|410.3|414.2|411.3|413.15|410.25|24
1727939700000|2024-10-03 07:15:00|413.25|410.35|413.2|410.3|413.25|410.35|413.15|410.25|15
1727940000000|2024-10-03 07:20:00|412.95|410.05|413.9|411|413.95|411.05|412.7|409.8|26
1727940300000|2024-10-03 07:25:00|413.95|411.05|413.4|410.5|414|411.1|413.3|410.4|20
1727940600000|2024-10-03 07:30:00|413.6|410.7|412.95|410.05|413.6|410.7|412.95|410.05|20
1727941200000|2024-10-03 07:40:00|412.8|409.9|412|409.1|413|410.1|412|409.1|32
1727941500000|2024-10-03 07:45:00|411.85|408.95|411.8|408.9|412.15|409.25|411.75|408.85|22
1727941800000|2024-10-03 07:50:00|411.4|408.5|410.65|407.75|411.4|408.5|410.5|407.6|20
1727942100000|2024-10-03 07:55:00|410.7|407.8|409.75|406.85|410.75|407.85|409.7|406.8|66
1727942400000|2024-10-03 08:00:00|409.8|406.9|409.95|407.05|410.2|407.3|409.4|406.5|99
1727942700000|2024-10-03 08:05:00|409.9|407|408.4|405.5|409.9|407|408.3|405.4|32
1727943300000|2024-10-03 08:15:00|407.6|404.7|405.8|402.9|407.95|405.05|405.15|402.25|92
1727943600000|2024-10-03 08:20:00|405.75|402.85|407.15|404.25|407.2|404.3|404.6|401.7|132
1727943900000|2024-10-03 08:25:00|407.2|404.3|406.35|403.45|407.5|404.6|406.35|403.45|87
1727944200000|2024-10-03 08:30:00|406.4|403.5|407.45|404.55|407.55|404.65|405.8|402.9|98
1727944500000|2024-10-03 08:35:00|407.5|404.6|407.55|404.65|407.9|405|406.35|403.45|69
1727944800000|2024-10-03 08:40:00|407.6|404.7|408|405.1|408.6|405.7|407.5|404.6|108
1727945100000|2024-10-03 08:45:00|408.1|405.2|406.8|403.9|408.35|405.45|406.8|403.9|81
1727945400000|2024-10-03 08:50:00|406.45|403.55|405.2|402.3|406.45|403.55|404.3|401.4|98
1727945700000|2024-10-03 08:55:00|405.15|402.25|405.25|402.35|405.5|402.6|404.75|401.85|81
1727946000000|2024-10-03 09:00:00|405.2|402.3|404.1|401.2|405.2|402.3|404.1|401.2|45
1727946600000|2024-10-03 09:10:00|404.85|401.95|405.45|402.55|405.85|402.95|404.85|401.95|75
1727946900000|2024-10-03 09:15:00|405.4|402.5|405.55|402.65|405.85|402.95|403.7|400.8|272
1727947200000|2024-10-03 09:20:00|405.5|402.6|406.25|403.35|406.7|403.8|405.35|402.45|142
1727947500000|2024-10-03 09:25:00|406.3|403.4|407.8|404.9|407.9|405|406.3|403.4|83
1727947800000|2024-10-03 09:30:00|407.75|404.85|408.9|406|409|406.1|407.7|404.8|117
1727948100000|2024-10-03 09:35:00|408.85|405.95|407.85|404.95|408.85|405.95|407.7|404.8|65
1727948400000|2024-10-03 09:40:00|407.8|404.9|406.5|403.6|407.8|404.9|405.3|402.4|75
1727948700000|2024-10-03 09:45:00|406.55|403.65|407.9|405|408.1|405.2|406.5|403.6|105
1727949000000|2024-10-03 09:50:00|406.7|403.8|406.95|404.05|407.3|404.4|406.7|403.8|90
1727949300000|2024-10-03 09:55:00|407|404.1|407.6|404.7|408|405.1|406.9|404|78
1727949600000|2024-10-03 10:00:00|407.55|404.65|407.9|405|408|405.1|407.3|404.4|26
1727949900000|2024-10-03 10:05:00|407.55|404.65|407.05|404.15|407.55|404.65|407.05|404.15|34
1727950200000|2024-10-03 10:10:00|407.2|404.3|407|404.1|407.4|404.5|406.65|403.75|84
1727950500000|2024-10-03 10:15:00|406.95|404.05|405.9|403|407.1|404.2|405.8|402.9|112
1727950800000|2024-10-03 10:20:00|405.95|403.05|407.6|404.7|407.6|404.7|405.8|402.9|112
1727951100000|2024-10-03 10:25:00|407.55|404.65|407.1|404.2|407.6|404.7|406.7|403.8|56
1727951400000|2024-10-03 10:30:00|407.2|404.3|407.3|404.4|408.3|405.4|407.05|404.15|105
1727951700000|2024-10-03 10:35:00|407.05|404.15|407.25|404.35|407.35|404.45|406.45|403.55|56
1727952000000|2024-10-03 10:40:00|407.2|404.3|409.15|406.25|409.2|406.3|407.1|404.2|41
1727952300000|2024-10-03 10:45:00|409.1|406.2|409.6|406.7|409.75|406.85|409.05|406.15|89
1727952900000|2024-10-03 10:55:00|409.55|406.65|410.7|407.8|410.7|407.8|409.55|406.65|64
1727953200000|2024-10-03 11:00:00|410.75|407.85|410.35|407.45|411.1|408.2|410.2|407.3|90
1727953500000|2024-10-03 11:05:00|410.4|407.5|409|406.1|410.4|407.5|408.35|405.45|74
1727953800000|2024-10-03 11:10:00|409.05|406.15|408.6|405.7|409.1|406.2|408.3|405.4|79
1727954100000|2024-10-03 11:15:00|408.65|405.75|406.8|403.9|408.65|405.75|406.8|403.9|29
1727954400000|2024-10-03 11:20:00|406.75|403.85|406.1|403.2|407.2|404.3|406.1|403.2|95
1727954700000|2024-10-03 11:25:00|406.3|403.4|406.8|403.9|407.3|404.4|406.25|403.35|54
1727955000000|2024-10-03 11:30:00|406.65|403.75|406|403.1|406.75|403.85|405.9|403|45
1727955300000|2024-10-03 11:35:00|406.05|403.15|406.25|403.35|406.3|403.4|405.9|403|20
1727955600000|2024-10-03 11:40:00|406.15|403.25|406.25|403.35|406.25|403.35|406|403.1|16
1727955900000|2024-10-03 11:45:00|406.2|403.3|405.7|402.8|406.4|403.5|405.35|402.45|113
1727956200000|2024-10-03 11:50:00|405.65|402.75|405.6|402.7|405.9|403|405.55|402.65|35
1727956800000|2024-10-03 12:00:00|405.55|402.65|403.95|401.05|405.6|402.7|403.95|401.05|32
1727957100000|2024-10-03 12:05:00|403.8|400.9|403.85|400.95|403.85|400.95|403.7|400.8|12
1727957400000|2024-10-03 12:10:00|404.15|401.25|404|401.1|404.2|401.3|403.9|401|12
1727957700000|2024-10-03 12:15:00|404.05|401.15|405.2|402.3|405.2|402.3|403.65|400.75|166
1727958000000|2024-10-03 12:20:00|405.15|402.25|405.2|402.3|405.2|402.3|405.1|402.2|5
1727958300000|2024-10-03 12:25:00|405.3|402.4|405.75|402.85|405.8|402.9|405.3|402.4|20
1727958900000|2024-10-03 12:35:00|405.7|402.8|405.75|402.85|406.7|403.8|405.6|402.7|165
1727959200000|2024-10-03 12:40:00|405.7|402.8|406|403.1|406.3|403.4|405.3|402.4|104
1727960100000|2024-10-03 12:55:00|406.05|403.15|405.55|402.65|406.45|403.55|405.5|402.6|62
1727960700000|2024-10-03 13:05:00|405.25|402.35|404.4|401.5|405.3|402.4|403.7|400.8|133
1727961000000|2024-10-03 13:10:00|404.45|401.55|403.2|400.3|404.55|401.65|403.2|400.3|100
1727961600000|2024-10-03 13:20:00|404.75|401.85|406.3|403.4|406.6|403.7|404.5|401.6|79
1727961900000|2024-10-03 13:25:00|406.35|403.45|407.6|404.7|408.2|405.3|405.95|403.05|232
1727962500000|2024-10-03 13:35:00|406.6|403.7|404.85|401.95|406.7|403.8|404.65|401.75|129
1727962800000|2024-10-03 13:40:00|404.9|402|405.65|402.75|406.55|403.65|404.1|401.2|252
1727963100000|2024-10-03 13:45:00|405.6|402.7|404.4|401.5|406.05|403.15|404|401.1|140
1727963400000|2024-10-03 13:50:00|404.2|401.3|404.55|401.65|404.65|401.75|403.9|401|48
1727963700000|2024-10-03 13:55:00|404.5|401.6|407|404.1|407.4|404.5|404.5|401.6|232
1727964000000|2024-10-03 14:00:00|406.95|404.05|406.7|403.8|408|405.1|406.55|403.65|374
1727964300000|2024-10-03 14:05:00|406.75|403.85|408.65|405.75|409.65|406.75|406.6|403.7|225
1727964600000|2024-10-03 14:10:00|408.7|405.8|406.7|403.8|410.5|407.6|405.8|402.9|303
1727964900000|2024-10-03 14:15:00|406.8|403.9|407.65|404.75|408.9|406|406.8|403.9|434
1727965200000|2024-10-03 14:20:00|407.7|404.8|405.9|403|408|405.1|405.4|402.5|334
1727965500000|2024-10-03 14:25:00|405.85|402.95|405.3|402.4|406.1|403.2|404.9|402|220
1727965800000|2024-10-03 14:30:00|405.4|402.5|405.95|403.05|406.15|403.25|404.85|401.95|144
1727966700000|2024-10-03 14:45:00|405.4|402.5|404.5|401.6|406.2|403.3|404.5|401.6|186
1727967000000|2024-10-03 14:50:00|404.55|401.65|404.7|401.8|404.8|401.9|404.5|401.6|20
1727967300000|2024-10-03 14:55:00|404.2|401.3|403.35|400.45|404.2|401.3|403.05|400.15|19
1727967600000|2024-10-03 15:00:00|403.4|400.5|404.15|401.25|404.25|401.35|403.2|400.3|132
1727967900000|2024-10-03 15:05:00|404.1|401.2|404.4|401.5|405.55|402.65|403.9|401|127
1727968200000|2024-10-03 15:10:00|404.3|401.4|403.75|400.85|404.3|401.4|403.6|400.7|27
1727968500000|2024-10-03 15:15:00|403.9|401|403.25|400.35|405.2|402.3|402.8|399.9|81
1727968800000|2024-10-03 15:20:00|403.2|400.3|404.45|401.55|405|402.1|401.65|398.75|172
1727969100000|2024-10-03 15:25:00|404.3|401.4|401.6|398.7|404.3|401.4|401|398.1|124
1727969400000|2024-10-03 15:30:00|401.55|398.65|402.4|399.5|402.8|399.9|401|398.1|151
1727969700000|2024-10-03 15:35:00|402.45|399.55|403.85|400.95|403.85|400.95|402.25|399.35|35
1727970000000|2024-10-03 15:40:00|403.1|400.2|402.7|399.8|403.3|400.4|402.35|399.45|103
1727970300000|2024-10-03 15:45:00|402.65|399.75|405.8|402.9|407|404.1|402.3|399.4|228
1727970600000|2024-10-03 15:50:00|405.7|402.8|407.45|404.55|407.45|404.55|405.7|402.8|52
1727971500000|2024-10-03 16:05:00|407.6|404.7|408.75|405.85|409.2|406.3|407.3|404.4|86
1727971800000|2024-10-03 16:10:00|408.5|405.6|407.45|404.55|408.85|405.95|407.45|404.55|130
1727972400000|2024-10-03 16:20:00|407.1|404.2|406.1|403.2|407.1|404.2|405.8|402.9|48
1727973000000|2024-10-03 16:30:00|404.8|401.9|403.65|400.75|404.85|401.95|402.15|399.25|187
1727973600000|2024-10-03 16:40:00|403.9|401|404.4|401.5|404.7|401.8|403.8|400.9|48
1727973900000|2024-10-03 16:45:00|404.5|401.6|404.9|402|405.55|402.65|404.5|401.6|78
1727974200000|2024-10-03 16:50:00|404.75|401.85|405.55|402.65|406.05|403.15|404.75|401.85|54
1727974500000|2024-10-03 16:55:00|405.5|402.6|405.55|402.65|405.6|402.7|405.3|402.4|11
1727974800000|2024-10-03 17:00:00|405.35|402.45|404.1|401.2|405.35|402.45|403.2|400.3|140
1727975100000|2024-10-03 17:05:00|404.05|401.15|405.8|402.9|405.95|403.05|404.05|401.15|127
1727975400000|2024-10-03 17:10:00|405.85|402.95|406.5|403.6|407.6|404.7|405.65|402.75|159
1727975700000|2024-10-03 17:15:00|406.55|403.65|407.25|404.35|407.7|404.8|406.3|403.4|139
1727976000000|2024-10-03 17:20:00|407.3|404.4|408.45|405.55|408.8|405.9|407.1|404.2|176
1727976300000|2024-10-03 17:25:00|408.4|405.5|408.35|405.45|409.15|406.25|408.05|405.15|177
1727976600000|2024-10-03 17:30:00|408.3|405.4|407.85|404.95|409.2|406.3|407.7|404.8|145
1727976900000|2024-10-03 17:35:00|407.8|404.9|405.95|403.05|407.8|404.9|405.9|403|89
1727977200000|2024-10-03 17:40:00|405.9|403|406.7|403.8|406.8|403.9|405.25|402.35|84
1727977500000|2024-10-03 17:45:00|406.75|403.85|407.2|404.3|407.55|404.65|406.4|403.5|52
1727977800000|2024-10-03 17:50:00|407.75|404.85|408.9|406|409|406.1|407.7|404.8|48
1727978100000|2024-10-03 17:55:00|408.85|405.95|408.4|405.5|409|406.1|408.05|405.15|88
1727978400000|2024-10-03 18:00:00|408.35|405.45|408.6|405.7|408.8|405.9|407.9|405|71
1727978700000|2024-10-03 18:05:00|408.5|405.6|407.55|404.65|408.55|405.65|407.55|404.65|20
1727979000000|2024-10-03 18:10:00|407.6|404.7|408.25|405.35|408.5|405.6|407.6|404.7|29
1727979300000|2024-10-03 18:15:00|408.45|405.55|409.05|406.15|409.05|406.15|408.45|405.55|12
1727979600000|2024-10-03 18:20:00|409.1|406.2|408.9|406|409.8|406.9|408.75|405.85|88
1727979900000|2024-10-03 18:25:00|408.95|406.05|408.65|405.75|409|406.1|408.2|405.3|55
1727980200000|2024-10-03 18:30:00|408.7|405.8|408.7|405.8|408.85|405.95|407.95|405.05|62
1727980500000|2024-10-03 18:35:00|408.65|405.75|409|406.1|409.5|406.6|408.65|405.75|34
1727980800000|2024-10-03 18:40:00|409.05|406.15|408.9|406|410.25|407.35|408.6|405.7|48
1727981100000|2024-10-03 18:45:00|408.75|405.85|409.6|406.7|410|407.1|408.3|405.4|73
1727981400000|2024-10-03 18:50:00|409.55|406.65|409.6|406.7|410.35|407.45|409.55|406.65|70
1727981700000|2024-10-03 18:55:00|409.7|406.8|409.6|406.7|410.1|407.2|409.45|406.55|56
1727982000000|2024-10-03 19:00:00|409.55|406.65|409.8|406.9|409.9|407|409.35|406.45|97
1727982300000|2024-10-03 19:05:00|409.75|406.85|409.8|406.9|409.85|406.95|409.65|406.75|11
1727982600000|2024-10-03 19:10:00|409.65|406.75|411.65|408.75|411.65|408.75|408.85|405.95|82
1727982900000|2024-10-03 19:15:00|411.85|408.95|410.95|408.05|413|410.1|410.8|407.9|43
1727983200000|2024-10-03 19:20:00|410.9|408|410.85|407.95|411|408.1|410.7|407.8|24
1727983500000|2024-10-03 19:25:00|410.8|407.9|411.05|408.15|411.35|408.45|410.8|407.9|32
1727983800000|2024-10-03 19:30:00|411|408.1|412.7|409.8|412.8|409.9|411|408.1|59
1727984100000|2024-10-03 19:35:00|412.8|409.9|412.85|409.95|412.9|410|412.1|409.2|47
1727984400000|2024-10-03 19:40:00|412.8|409.9|412.5|409.6|412.8|409.9|412.35|409.45|41
1727984700000|2024-10-03 19:45:00|412.55|409.65|412.85|409.95|412.85|409.95|412.5|409.6|23
1727985000000|2024-10-03 19:50:00|412.9|410|413.2|410.3|413.7|410.8|412.85|409.95|46
1727985300000|2024-10-03 19:55:00|413.15|410.25|413.65|410.75|413.7|410.8|412.8|409.9|67
1727985600000|2024-10-03 20:00:00|413.6|410.7|413.7|410.8|413.75|410.85|412.95|410.05|122
1727985900000|2024-10-03 20:05:00|414|411.1|413|410.1|414.2|411.3|412.9|410|74
1727986200000|2024-10-03 20:10:00|412.95|410.05|412.95|410.05|413.05|410.15|412.75|409.85|16
1727986500000|2024-10-03 20:15:00|413|410.1|413.15|410.25|413.6|410.7|412.95|410.05|34
1727986800000|2024-10-03 20:20:00|413.2|410.3|412.7|409.8|413.25|410.35|412.7|409.8|22
1727987700000|2024-10-03 20:35:00|412.85|409.95|413.2|410.3|413.2|410.3|412.85|409.95|7
1727988000000|2024-10-03 20:40:00|413|410.1|412.6|409.7|413|410.1|412.5|409.6|15
1727988600000|2024-10-03 20:50:00|412.75|409.85|412.7|409.8|412.75|409.85|412.7|409.8|2
1727988900000|2024-10-03 20:55:00|412.75|409.85|412.95|410.05|412.95|410.05|412.4|409.5|36
1727989200000|2024-10-03 21:00:00|412.94|410.04|411.06|408.16|412.98|410.08|410.66|407.76|332
1727989500000|2024-10-03 21:05:00|411.05|408.15|412.02|409.12|412.02|409.12|410.64|407.74|422
1727989800000|2024-10-03 21:10:00|412|409.1|413.07|410.17|413.09|410.19|411.94|409.04|348
1727990100000|2024-10-03 21:15:00|413.11|410.21|413.6|410.7|413.6|410.7|412.48|409.58|298
1727990400000|2024-10-03 21:20:00|413.61|410.71|414.11|411.21|414.11|411.21|413.29|410.39|122
1727990700000|2024-10-03 21:25:00|414.14|411.24|413.69|410.79|414.21|411.31|413.56|410.66|124
1727991000000|2024-10-03 21:30:00|413.7|410.8|413.49|410.59|413.79|410.89|413.06|410.16|144
1727991300000|2024-10-03 21:35:00|413.52|410.62|413.62|410.72|414.22|411.32|413.1|410.2|138
1727991600000|2024-10-03 21:40:00|413.56|410.66|413|410.1|413.84|410.94|412.99|410.09|105
1727991900000|2024-10-03 21:45:00|412.99|410.09|413.27|410.37|413.27|410.37|412.98|410.08|86
1727992200000|2024-10-03 21:50:00|413.22|410.32|414.03|411.13|414.03|411.13|413.16|410.26|81
1727992500000|2024-10-03 21:55:00|414.08|411.18|413.8|410.9|414.36|411.46|413.8|410.9|189
1727992800000|2024-10-03 22:00:00|413.65|410.75|413.85|410.95|413.95|411.05|413.6|410.7|14
1727993100000|2024-10-03 22:05:00|413.8|410.9|413.6|410.7|413.85|410.95|412.55|409.65|37
1727993400000|2024-10-03 22:10:00|413.55|410.65|413.05|410.15|413.55|410.65|412.8|409.9|39
1727993700000|2024-10-03 22:15:00|412.95|410.05|412.15|409.25|413.4|410.5|411.85|408.95|68
1727994000000|2024-10-03 22:20:00|412.2|409.3|412.7|409.8|412.85|409.95|412.15|409.25|37
1727994300000|2024-10-03 22:25:00|412.8|409.9|413.1|410.2|413.2|410.3|412.6|409.7|39
1727994600000|2024-10-03 22:30:00|413.05|410.15|413.9|411|414|411.1|412.8|409.9|57
1727994900000|2024-10-03 22:35:00|413.7|410.8|412.75|409.85|413.9|411|412.75|409.85|35
1727995200000|2024-10-03 22:40:00|412.85|409.95|412.85|409.95|412.85|409.95|412.85|409.95|1
1727995500000|2024-10-03 22:45:00|412.9|410|413.05|410.15|413.1|410.2|412.7|409.8|43
1727995800000|2024-10-03 22:50:00|413.1|410.2|413.75|410.85|413.75|410.85|413.05|410.15|14
1727996400000|2024-10-03 23:00:00|413.85|410.95|414.4|411.5|414.4|411.5|413.8|410.9|38
1727996700000|2024-10-03 23:05:00|414.3|411.4|413.8|410.9|414.6|411.7|413.8|410.9|39
1727997000000|2024-10-03 23:10:00|413.9|411|413.85|410.95|414.2|411.3|413.85|410.95|27
1727997300000|2024-10-03 23:15:00|413.9|411|413.8|410.9|414.1|411.2|413.3|410.4|52
1727997600000|2024-10-03 23:20:00|413.85|410.95|413.35|410.45|413.9|411|412.75|409.85|44
1727998200000|2024-10-03 23:30:00|413.9|411|413.9|411|413.95|411.05|413.85|410.95|5
1727998500000|2024-10-03 23:35:00|413.85|410.95|414.7|411.8|414.7|411.8|413.7|410.8|56
1727999400000|2024-10-03 23:50:00|414|411.1|414.15|411.25|414.25|411.35|413.2|410.3|30
1727999700000|2024-10-03 23:55:00|414.1|411.2|414.5|411.6|414.5|411.6|413.9|411|23
1728000000000|2024-10-04 00:00:00|414.45|411.55|415.15|412.25|415.3|412.4|414.2|411.3|87
1728000300000|2024-10-04 00:05:00|415.1|412.2|414.7|411.8|415.5|412.6|414.15|411.25|71
1728000600000|2024-10-04 00:10:00|414.75|411.85|414.6|411.7|415.65|412.75|414.6|411.7|79
1728000900000|2024-10-04 00:15:00|414.45|411.55|414.75|411.85|415.4|412.5|414.25|411.35|107
1728001200000|2024-10-04 00:20:00|414.7|411.8|414.65|411.75|415|412.1|414.25|411.35|88
1728001500000|2024-10-04 00:25:00|414.35|411.45|414.5|411.6|414.75|411.85|413.8|410.9|41
1728001800000|2024-10-04 00:30:00|414.45|411.55|414.5|411.6|415.6|412.7|414.3|411.4|91
1728002100000|2024-10-04 00:35:00|414.45|411.55|414.15|411.25|414.8|411.9|413.65|410.75|89
1728002400000|2024-10-04 00:40:00|414.05|411.15|414|411.1|414.4|411.5|413.6|410.7|62
1728002700000|2024-10-04 00:45:00|414.05|411.15|414|411.1|414.65|411.75|414|411.1|52
1728003000000|2024-10-04 00:50:00|413.85|410.95|413.5|410.6|414.4|411.5|413.45|410.55|79
1728003300000|2024-10-04 00:55:00|413.55|410.65|412.8|409.9|413.7|410.8|412.75|409.85|40
1728003600000|2024-10-04 01:00:00|412.85|409.95|413.7|410.8|413.7|410.8|412.65|409.75|41
1728003900000|2024-10-04 01:05:00|413.55|410.65|413.55|410.65|413.6|410.7|412.85|409.95|37
1728004200000|2024-10-04 01:10:00|413.75|410.85|413.9|411|414.75|411.85|413.65|410.75|40
1728004500000|2024-10-04 01:15:00|414.15|411.25|414.45|411.55|414.6|411.7|414.1|411.2|28
1728004800000|2024-10-04 01:20:00|414.4|411.5|416.2|413.3|416.45|413.55|414.2|411.3|72
1728005100000|2024-10-04 01:25:00|416.1|413.2|417.05|414.15|417.95|415.05|415.45|412.55|105
1728005400000|2024-10-04 01:30:00|417.1|414.2|416.3|413.4|417.5|414.6|416.3|413.4|96
1728005700000|2024-10-04 01:35:00|416.25|413.35|415.25|412.35|416.25|413.35|415.25|412.35|69
1728006000000|2024-10-04 01:40:00|415.3|412.4|415.2|412.3|415.4|412.5|414.5|411.6|45
1728006300000|2024-10-04 01:45:00|415|412.1|415.6|412.7|415.65|412.75|414.45|411.55|66
1728006600000|2024-10-04 01:50:00|415.55|412.65|415.5|412.6|415.8|412.9|415.3|412.4|84
1728006900000|2024-10-04 01:55:00|415.6|412.7|415.7|412.8|416.2|413.3|415.55|412.65|33
1728007200000|2024-10-04 02:00:00|415.9|413|415.6|412.7|416.5|413.6|415.55|412.65|86
1728007500000|2024-10-04 02:05:00|415.7|412.8|415.75|412.85|416|413.1|415.7|412.8|17
1728007800000|2024-10-04 02:10:00|416.15|413.25|416.15|413.25|416.15|413.25|416.15|413.25|1
1728008100000|2024-10-04 02:15:00|416.1|413.2|415.95|413.05|416.7|413.8|415.95|413.05|49
1728008400000|2024-10-04 02:20:00|416|413.1|415.65|412.75|416.1|413.2|415.65|412.75|31
1728008700000|2024-10-04 02:25:00|415.5|412.6|415.85|412.95|415.95|413.05|415.05|412.15|77
1728009000000|2024-10-04 02:30:00|415.9|413|415.95|413.05|416.1|413.2|415.85|412.95|9
1728009600000|2024-10-04 02:40:00|416.7|413.8|416.65|413.75|416.7|413.8|416.65|413.75|4
1728009900000|2024-10-04 02:45:00|416.35|413.45|416.3|413.4|416.35|413.45|416.3|413.4|2
1728010200000|2024-10-04 02:50:00|416.2|413.3|415|412.1|416.25|413.35|415|412.1|20
1728011100000|2024-10-04 03:05:00|414.5|411.6|413|410.1|414.5|411.6|413|410.1|12
1728011700000|2024-10-04 03:15:00|413.3|410.4|412.95|410.05|413.95|411.05|412.8|409.9|43
1728012000000|2024-10-04 03:20:00|413|410.1|413.3|410.4|413.4|410.5|413|410.1|9
1728012600000|2024-10-04 03:30:00|413.05|410.15|412.85|409.95|413.05|410.15|412.35|409.45|17
1728012900000|2024-10-04 03:35:00|412.9|410|412.7|409.8|413.6|410.7|412.7|409.8|30
1728013200000|2024-10-04 03:40:00|412.65|409.75|412.4|409.5|412.7|409.8|412.4|409.5|33
1728013500000|2024-10-04 03:45:00|412.45|409.55|412.8|409.9|413.2|410.3|412.3|409.4|34
1728013800000|2024-10-04 03:50:00|412.85|409.95|413|410.1|413.6|410.7|412.85|409.95|31
1728014100000|2024-10-04 03:55:00|412.9|410|413.4|410.5|413.4|410.5|412.9|410|19
1728014400000|2024-10-04 04:00:00|413.5|410.6|413.55|410.65|413.55|410.65|413.45|410.55|4
1728014700000|2024-10-04 04:05:00|413.6|410.7|414.35|411.45|414.35|411.45|413.6|410.7|5
1728015300000|2024-10-04 04:15:00|414.55|411.65|415.55|412.65|415.6|412.7|414.55|411.65|24
1728015600000|2024-10-04 04:20:00|415.5|412.6|416.25|413.35|416.25|413.35|415.5|412.6|12
1728015900000|2024-10-04 04:25:00|416.2|413.3|416.95|414.05|417|414.1|416.1|413.2|43
1728016200000|2024-10-04 04:30:00|416.9|414|417.15|414.25|417.2|414.3|416.65|413.75|59
1728016500000|2024-10-04 04:35:00|417.1|414.2|417.2|414.3|417.2|414.3|417|414.1|9
1728016800000|2024-10-04 04:40:00|416.65|413.75|415.85|412.95|416.65|413.75|415.55|412.65|15
1728017100000|2024-10-04 04:45:00|415.7|412.8|414.55|411.65|415.7|412.8|414.5|411.6|26
1728017400000|2024-10-04 04:50:00|414.6|411.7|414.95|412.05|415|412.1|414.6|411.7|12
1728017700000|2024-10-04 04:55:00|414.8|411.9|414.75|411.85|414.8|411.9|414.6|411.7|13
1728018000000|2024-10-04 05:00:00|414.8|411.9|415.6|412.7|415.6|412.7|414.75|411.85|27
1728018300000|2024-10-04 05:05:00|415.8|412.9|417.1|414.2|417.1|414.2|415.75|412.85|31
1728018600000|2024-10-04 05:10:00|417.3|414.4|416.8|413.9|417.3|414.4|416.75|413.85|26
1728018900000|2024-10-04 05:15:00|416.75|413.85|416.5|413.6|417.15|414.25|416.5|413.6|31
1728019200000|2024-10-04 05:20:00|416.6|413.7|416.8|413.9|417.2|414.3|416.5|413.6|44
1728019500000|2024-10-04 05:25:00|416.7|413.8|417.15|414.25|417.15|414.25|416.5|413.6|17
1728019800000|2024-10-04 05:30:00|417.1|414.2|417.1|414.2|417.2|414.3|417.05|414.15|11
1728020100000|2024-10-04 05:35:00|417.05|414.15|417.3|414.4|417.3|414.4|416.8|413.9|27
1728020400000|2024-10-04 05:40:00|417.35|414.45|417.6|414.7|417.6|414.7|417.35|414.45|26
1728020700000|2024-10-04 05:45:00|417.5|414.6|418|415.1|418|415.1|417.25|414.35|39
1728021000000|2024-10-04 05:50:00|417.95|415.05|417.9|415|418|415.1|417.8|414.9|24
1728021300000|2024-10-04 05:55:00|417.95|415.05|418|415.1|418.1|415.2|417.8|414.9|39
1728021600000|2024-10-04 06:00:00|417.95|415.05|417|414.1|417.95|415.05|417|414.1|37
1728021900000|2024-10-04 06:05:00|417.05|414.15|417.1|414.2|417.2|414.3|417.05|414.15|10
1728022500000|2024-10-04 06:15:00|417.45|414.55|417.35|414.45|417.45|414.55|417.2|414.3|12
1728023100000|2024-10-04 06:25:00|417.65|414.75|418.3|415.4|418.3|415.4|417.65|414.75|11
1728023700000|2024-10-04 06:35:00|418.15|415.25|418.05|415.15|418.2|415.3|418.05|415.15|6
1728024900000|2024-10-04 06:55:00|417|414.1|416.95|414.05|417|414.1|416.95|414.05|2
1728025200000|2024-10-04 07:00:00|416.65|413.75|416.75|413.85|416.75|413.85|416.65|413.75|7
1728025800000|2024-10-04 07:10:00|416.6|413.7|415.3|412.4|416.65|413.75|415.3|412.4|7
1728026400000|2024-10-04 07:20:00|415.8|412.9|416.55|413.65|416.65|413.75|415.75|412.85|11
1728026700000|2024-10-04 07:25:00|416.6|413.7|416.35|413.45|416.6|413.7|416.35|413.45|18
1728027000000|2024-10-04 07:30:00|416.3|413.4|416.2|413.3|416.5|413.6|415.8|412.9|26
1728027300000|2024-10-04 07:35:00|416.15|413.25|416.05|413.15|416.25|413.35|416.05|413.15|8
1728027600000|2024-10-04 07:40:00|415.9|413|415.9|413|416|413.1|415.7|412.8|11
1728027900000|2024-10-04 07:45:00|415.85|412.95|415.6|412.7|415.95|413.05|415.6|412.7|38
1728028200000|2024-10-04 07:50:00|415.65|412.75|416.4|413.5|416.4|413.5|415.65|412.75|18
1728028500000|2024-10-04 07:55:00|416.5|413.6|416.2|413.3|416.5|413.6|416.15|413.25|14
1728028800000|2024-10-04 08:00:00|416.15|413.25|415.9|413|416.2|413.3|415.7|412.8|26
1728029100000|2024-10-04 08:05:00|415.85|412.95|415.95|413.05|415.95|413.05|415.6|412.7|15
1728029400000|2024-10-04 08:10:00|416.05|413.15|416.2|413.3|416.2|413.3|416.05|413.15|4
1728029700000|2024-10-04 08:15:00|416.15|413.25|416.35|413.45|416.35|413.45|416.05|413.15|6
1728030000000|2024-10-04 08:20:00|417.1|414.2|418.4|415.5|418.6|415.7|417.1|414.2|14
1728030300000|2024-10-04 08:25:00|418.3|415.4|417.35|414.45|418.3|415.4|417.35|414.45|25
1728030600000|2024-10-04 08:30:00|417.4|414.5|416.6|413.7|417.5|414.6|416.6|413.7|27
1728030900000|2024-10-04 08:35:00|416.65|413.75|416.8|413.9|417.3|414.4|416.6|413.7|31
1728031200000|2024-10-04 08:40:00|416.65|413.75|416.4|413.5|416.65|413.75|416.2|413.3|10
1728031500000|2024-10-04 08:45:00|416.25|413.35|416.4|413.5|416.6|413.7|416.15|413.25|22
1728031800000|2024-10-04 08:50:00|416.35|413.45|416.25|413.35|416.45|413.55|416.25|413.35|7
1728032100000|2024-10-04 08:55:00|415.85|412.95|415.75|412.85|415.85|412.95|415.75|412.85|3
1728032400000|2024-10-04 09:00:00|415.1|412.2|416.4|413.5|416.4|413.5|415.05|412.15|24
1728032700000|2024-10-04 09:05:00|416.45|413.55|417.1|414.2|417.3|414.4|416.45|413.55|30
1728033000000|2024-10-04 09:10:00|417|414.1|417.5|414.6|417.6|414.7|417|414.1|30
1728033300000|2024-10-04 09:15:00|417.45|414.55|417.7|414.8|417.95|415.05|417.3|414.4|34
1728033600000|2024-10-04 09:20:00|417.65|414.75|417.2|414.3|417.65|414.75|417.1|414.2|20
1728033900000|2024-10-04 09:25:00|417.15|414.25|417|414.1|417.2|414.3|416.85|413.95|23
1728034200000|2024-10-04 09:30:00|417.05|414.15|416.6|413.7|417.2|414.3|416.55|413.65|18
1728034500000|2024-10-04 09:35:00|416.45|413.55|416.45|413.55|416.5|413.6|416.25|413.35|12
1728034800000|2024-10-04 09:40:00|416.5|413.6|416.4|413.5|416.6|413.7|416.4|413.5|5
1728035400000|2024-10-04 09:50:00|416.35|413.45|415.95|413.05|416.35|413.45|415.95|413.05|21
1728035700000|2024-10-04 09:55:00|416|413.1|416.15|413.25|416.15|413.25|416|413.1|4
1728036000000|2024-10-04 10:00:00|416.7|413.8|417.15|414.25|417.25|414.35|416.7|413.8|6
1728036300000|2024-10-04 10:05:00|417|414.1|416.7|413.8|417.1|414.2|416.7|413.8|15
1728036600000|2024-10-04 10:10:00|416.75|413.85|416.55|413.65|416.75|413.85|416.5|413.6|5
1728036900000|2024-10-04 10:15:00|416.65|413.75|416.65|413.75|416.85|413.95|416.55|413.65|14
1728037200000|2024-10-04 10:20:00|416.8|413.9|417|414.1|417.3|414.4|416.8|413.9|13
1728037500000|2024-10-04 10:25:00|417.05|414.15|416.95|414.05|417.15|414.25|416.85|413.95|7
1728038100000|2024-10-04 10:35:00|417.4|414.5|417.7|414.8|417.7|414.8|417.4|414.5|7
1728038400000|2024-10-04 10:40:00|417.6|414.7|417.5|414.6|417.75|414.85|417.45|414.55|19
1728038700000|2024-10-04 10:45:00|417.55|414.65|417.25|414.35|417.6|414.7|417.25|414.35|17
1728039000000|2024-10-04 10:50:00|417.3|414.4|416.75|413.85|417.3|414.4|416.7|413.8|13
1728039300000|2024-10-04 10:55:00|416.8|413.9|416.75|413.85|416.85|413.95|416.6|413.7|7
1728039600000|2024-10-04 11:00:00|416.95|414.05|416.85|413.95|416.95|414.05|416.85|413.95|5
1728039900000|2024-10-04 11:05:00|416.9|414|416.95|414.05|416.95|414.05|416.85|413.95|4
1728040200000|2024-10-04 11:10:00|417|414.1|417.4|414.5|417.5|414.6|417|414.1|8
1728040500000|2024-10-04 11:15:00|417.45|414.55|417.5|414.6|417.5|414.6|417.45|414.55|2
1728041100000|2024-10-04 11:25:00|417.1|414.2|416.8|413.9|417.1|414.2|416.75|413.85|11
1728041400000|2024-10-04 11:30:00|416.7|413.8|416.7|413.8|416.7|413.8|416.7|413.8|1
1728042300000|2024-10-04 11:45:00|417.3|414.4|417.6|414.7|417.6|414.7|417.1|414.2|6
1728042600000|2024-10-04 11:50:00|417.55|414.65|417.95|415.05|418.1|415.2|417.55|414.65|14
1728042900000|2024-10-04 11:55:00|417.9|415|418.05|415.15|418.15|415.25|417.8|414.9|18
1728043200000|2024-10-04 12:00:00|418|415.1|418.4|415.5|418.4|415.5|417.85|414.95|25
1728043500000|2024-10-04 12:05:00|418.35|415.45|417.9|415|418.4|415.5|417.9|415|23
1728043800000|2024-10-04 12:10:00|417.85|414.95|417.85|414.95|418.25|415.35|417.75|414.85|20
1728044400000|2024-10-04 12:20:00|418.25|415.35|418.95|416.05|418.95|416.05|418.15|415.25|19
1728044700000|2024-10-04 12:25:00|419|416.1|418.9|416|419|416.1|417.95|415.05|70
1728045000000|2024-10-04 12:30:00|418.88|415.98|417.57|414.67|420.31|417.41|416.02|413.12|940
1728045300000|2024-10-04 12:35:00|417.56|414.66|418.99|416.09|419.38|416.48|417.56|414.66|724
1728045600000|2024-10-04 12:40:00|419.11|416.21|416.9|414|419.32|416.42|416.6|413.7|579
1728045900000|2024-10-04 12:45:00|416.95|414.05|418.4|415.5|419.15|416.25|416.95|414.05|378
1728046200000|2024-10-04 12:50:00|418.3|415.4|419.78|416.88|419.82|416.92|417.7|414.8|504
1728046500000|2024-10-04 12:55:00|419.77|416.87|420.45|417.55|420.8|417.9|419.09|416.19|182
1728047100000|2024-10-04 13:05:00|419.9|417|419.2|416.3|419.95|417.05|418.9|416|79
1728047400000|2024-10-04 13:10:00|419.15|416.25|419.5|416.6|419.8|416.9|419.15|416.25|38
1728047700000|2024-10-04 13:15:00|419.55|416.65|420|417.1|420.2|417.3|419.55|416.65|22
1728048000000|2024-10-04 13:20:00|419.3|416.4|417.85|414.95|419.3|416.4|417.85|414.95|35
1728048300000|2024-10-04 13:25:00|417.9|415|417.9|415|418.1|415.2|417.75|414.85|29
1728048900000|2024-10-04 13:35:00|418.45|415.55|419.85|416.95|419.85|416.95|418.35|415.45|68
1728049200000|2024-10-04 13:40:00|419.9|417|420.8|417.9|420.85|417.95|419.9|417|55
1728049500000|2024-10-04 13:45:00|420.25|417.35|419.8|416.9|420.25|417.35|419.8|416.9|2
1728050100000|2024-10-04 13:55:00|419|416.1|418.05|415.15|419|416.1|418|415.1|31
1728050700000|2024-10-04 14:05:00|418|415.1|416.8|413.9|418.5|415.6|416.8|413.9|48
1728051000000|2024-10-04 14:10:00|416.65|413.75|416.9|414|417.1|414.2|415.7|412.8|100
1728051300000|2024-10-04 14:15:00|416.8|413.9|417.85|414.95|418|415.1|416.75|413.85|106
1728051600000|2024-10-04 14:20:00|417.8|414.9|415.35|412.45|417.8|414.9|415.3|412.4|120
1728051900000|2024-10-04 14:25:00|415.4|412.5|414.8|411.9|416|413.1|413.6|410.7|155
1728052200000|2024-10-04 14:30:00|414.75|411.85|414.6|411.7|414.95|412.05|414|411.1|167
1728052500000|2024-10-04 14:35:00|414.55|411.65|415.35|412.45|415.8|412.9|414.45|411.55|91
1728052800000|2024-10-04 14:40:00|415.95|413.05|416.4|413.5|416.4|413.5|415.95|413.05|4
1728053100000|2024-10-04 14:45:00|416.35|413.45|416.9|414|417|414.1|415.9|413|76
1728053400000|2024-10-04 14:50:00|416.95|414.05|417.5|414.6|417.6|414.7|416.9|414|86
1728054300000|2024-10-04 15:05:00|417.9|415|419.05|416.15|419.2|416.3|417.9|415|54
1728054900000|2024-10-04 15:15:00|418.55|415.65|418.8|415.9|419.2|416.3|417.9|415|51
1728055500000|2024-10-04 15:25:00|417.85|414.95|417.9|415|417.95|415.05|417.85|414.95|10
1728056100000|2024-10-04 15:35:00|418.15|415.25|417.2|414.3|418.15|415.25|417.1|414.2|42
1728056400000|2024-10-04 15:40:00|417.25|414.35|417.5|414.6|417.85|414.95|417|414.1|35
1728056700000|2024-10-04 15:45:00|417.6|414.7|417.55|414.65|417.6|414.7|417.45|414.55|15
1728057600000|2024-10-04 16:00:00|418.6|415.7|419.15|416.25|419.25|416.35|418.35|415.45|29
1728058200000|2024-10-04 16:10:00|418.7|415.8|418.3|415.4|418.8|415.9|418.25|415.35|20
1728058500000|2024-10-04 16:15:00|418.95|416.05|419|416.1|419|416.1|418.95|416.05|2
1728058800000|2024-10-04 16:20:00|418.95|416.05|419.55|416.65|419.9|417|418.85|415.95|52
1728059100000|2024-10-04 16:25:00|419.65|416.75|420.2|417.3|420.4|417.5|419.65|416.75|45
1728059400000|2024-10-04 16:30:00|420.15|417.25|422|419.1|422|419.1|420.15|417.25|83
1728059700000|2024-10-04 16:35:00|422.05|419.15|421.9|419|422.25|419.35|421.4|418.5|153
1728060000000|2024-10-04 16:40:00|421.95|419.05|422.1|419.2|422.25|419.35|421.2|418.3|90
1728060300000|2024-10-04 16:45:00|422.15|419.25|421.85|418.95|422.25|419.35|421.85|418.95|19
1728060600000|2024-10-04 16:50:00|421.65|418.75|421.6|418.7|421.65|418.75|421.6|418.7|2
1728060900000|2024-10-04 16:55:00|421.5|418.6|421.5|418.6|421.55|418.65|421|418.1|12
1728061200000|2024-10-04 17:00:00|421.6|418.7|421.9|419|421.95|419.05|421.6|418.7|28
1728061500000|2024-10-04 17:05:00|421.95|419.05|422.2|419.3|422.45|419.55|421.8|418.9|62
1728061800000|2024-10-04 17:10:00|422.25|419.35|421.1|418.2|422.25|419.35|421.1|418.2|72
1728062100000|2024-10-04 17:15:00|421.15|418.25|421.15|418.25|421.5|418.6|421|418.1|27
1728062400000|2024-10-04 17:20:00|421.2|418.3|420.75|417.85|421.35|418.45|420.75|417.85|20
1728062700000|2024-10-04 17:25:00|420.8|417.9|420.4|417.5|420.8|417.9|420.4|417.5|22
1728063000000|2024-10-04 17:30:00|420.45|417.55|420.6|417.7|420.8|417.9|420.45|417.55|7
1728063300000|2024-10-04 17:35:00|420.35|417.45|419.8|416.9|420.45|417.55|419|416.1|32
1728063600000|2024-10-04 17:40:00|419.75|416.85|420.65|417.75|420.8|417.9|419.75|416.85|30
1728063900000|2024-10-04 17:45:00|420.6|417.7|420.55|417.65|420.8|417.9|420.45|417.55|39
1728064200000|2024-10-04 17:50:00|420.4|417.5|420.15|417.25|420.5|417.6|419.95|417.05|38
1728064500000|2024-10-04 17:55:00|420.1|417.2|419.8|416.9|420.15|417.25|419.75|416.85|24
1728064800000|2024-10-04 18:00:00|419.85|416.95|419.35|416.45|419.85|416.95|419.35|416.45|23
1728065100000|2024-10-04 18:05:00|419.3|416.4|419.55|416.65|419.7|416.8|419.25|416.35|49
1728065400000|2024-10-04 18:10:00|419.5|416.6|419.3|416.4|419.55|416.65|419.2|416.3|22
1728065700000|2024-10-04 18:15:00|419.2|416.3|419.7|416.8|419.75|416.85|419.1|416.2|34
1728066000000|2024-10-04 18:20:00|419.65|416.75|419.7|416.8|419.7|416.8|419.65|416.75|2
1728066300000|2024-10-04 18:25:00|419.6|416.7|419.25|416.35|419.6|416.7|419.2|416.3|10
1728066600000|2024-10-04 18:30:00|419.3|416.4|419.45|416.55|419.5|416.6|419.3|416.4|16
1728066900000|2024-10-04 18:35:00|419.65|416.75|419.65|416.75|419.7|416.8|419.65|416.75|3
1728067200000|2024-10-04 18:40:00|419.75|416.85|419.85|416.95|419.9|417|419.55|416.65|16
1728067500000|2024-10-04 18:45:00|419.9|417|419.5|416.6|420.1|417.2|419.5|416.6|18
1728067800000|2024-10-04 18:50:00|419.55|416.65|419.35|416.45|419.65|416.75|419.3|416.4|16
1728068100000|2024-10-04 18:55:00|419.2|416.3|419.6|416.7|419.65|416.75|419.1|416.2|40
1728068400000|2024-10-04 19:00:00|419.55|416.65|419.75|416.85|419.75|416.85|419.55|416.65|6
1728068700000|2024-10-04 19:05:00|419.6|416.7|419.15|416.25|419.6|416.7|419.15|416.25|26
1728069000000|2024-10-04 19:10:00|419.2|416.3|419.4|416.5|419.4|416.5|419.1|416.2|17
1728069300000|2024-10-04 19:15:00|419.35|416.45|419.5|416.6|419.5|416.6|419.35|416.45|23
1728069600000|2024-10-04 19:20:00|419.4|416.5|419.25|416.35|419.6|416.7|419.25|416.35|35
1728069900000|2024-10-04 19:25:00|419.2|416.3|418.95|416.05|419.2|416.3|418.9|416|15
1728070500000|2024-10-04 19:35:00|418.75|415.85|418.85|415.95|418.9|416|418.5|415.6|45
1728070800000|2024-10-04 19:40:00|418.9|416|418.6|415.7|419.1|416.2|418.55|415.65|81
1728071100000|2024-10-04 19:45:00|418.65|415.75|419.1|416.2|419.15|416.25|418.6|415.7|16
1728071400000|2024-10-04 19:50:00|419.05|416.15|419.8|416.9|419.85|416.95|419|416.1|38
1728071700000|2024-10-04 19:55:00|419.85|416.95|419.9|417|420.1|417.2|419.4|416.5|38
1728072000000|2024-10-04 20:00:00|419.95|417.05|419.95|417.05|420|417.1|419.7|416.8|37
1728072300000|2024-10-04 20:05:00|419.9|417|419.7|416.8|420.15|417.25|419.7|416.8|13
1728072600000|2024-10-04 20:10:00|419.28|416.38|419.25|416.35|419.59|416.69|419.18|416.28|19
1728072900000|2024-10-04 20:15:00|419.2|416.3|418.75|415.85|419.45|416.55|418.55|415.65|117
1728073200000|2024-10-04 20:20:00|418.78|415.88|418.5|415.6|418.95|416.05|418.45|415.55|149
1728073500000|2024-10-04 20:25:00|418.45|415.55|418.5|415.6|418.65|415.75|418.23|415.33|98
1728073800000|2024-10-04 20:30:00|418.53|415.63|418.32|415.42|418.53|415.63|417.93|415.03|113
1728074100000|2024-10-04 20:35:00|418.19|415.29|418.93|416.03|419.06|416.16|418.19|415.29|232
1728074400000|2024-10-04 20:40:00|418.9|416|419|416.1|419.36|416.46|418.68|415.78|265
1728074700000|2024-10-04 20:45:00|419.03|416.13|419.54|416.64|419.56|416.66|418.55|415.65|195
1728075000000|2024-10-04 20:50:00|419.55|416.65|419.52|416.62|419.66|416.76|419.08|416.18|208
1728075300000|2024-10-04 20:55:00|419.53|416.63|420.03|417.13|420.12|417.22|419.39|416.49|216
1728111600000|2024-10-05 07:00:00|421.85|418.95|421.3|418.4|422.04|419.14|421.05|418.15|91
1728111900000|2024-10-05 07:05:00|421.28|418.38|420.54|417.64|421.34|418.44|420.35|417.45|150
1728112200000|2024-10-05 07:10:00|420.55|417.65|420.42|417.52|420.74|417.84|420.34|417.44|100
1728112500000|2024-10-05 07:15:00|420.38|417.48|420.35|417.45|420.98|418.08|419.93|417.03|175
1728112800000|2024-10-05 07:20:00|420.55|417.65|420.4|417.5|420.59|417.69|420.08|417.18|87
1728113100000|2024-10-05 07:25:00|420.41|417.51|419.63|416.73|420.41|417.51|419.6|416.7|92
1728113400000|2024-10-05 07:30:00|419.65|416.75|420.28|417.38|420.28|417.38|419.6|416.7|37
1728113700000|2024-10-05 07:35:00|420.27|417.37|420.45|417.55|420.78|417.88|420.2|417.3|77
1728114000000|2024-10-05 07:40:00|420.48|417.58|420|417.1|420.53|417.63|419.73|416.83|55
1728114300000|2024-10-05 07:45:00|420.05|417.15|419.7|416.8|420.28|417.38|419.55|416.65|60
1728114600000|2024-10-05 07:50:00|419.73|416.83|419.79|416.89|419.99|417.09|419.55|416.65|60
1728114900000|2024-10-05 07:55:00|419.8|416.9|419.5|416.6|419.9|417|419.43|416.53|50
1728115200000|2024-10-05 08:00:00|419.55|416.65|420.59|417.69|420.68|417.78|419.5|416.6|234
1728115500000|2024-10-05 08:05:00|420.54|417.64|420.95|418.05|420.95|418.05|420.26|417.36|89
1728115800000|2024-10-05 08:10:00|420.9|418|421|418.1|421.03|418.13|420.55|417.65|39
1728116100000|2024-10-05 08:15:00|421.05|418.15|420.83|417.93|421.08|418.18|420.35|417.45|61
1728116400000|2024-10-05 08:20:00|420.85|417.95|421.17|418.27|421.28|418.38|420.8|417.9|113
1728116700000|2024-10-05 08:25:00|421.06|418.16|420.94|418.04|421.2|418.3|420.75|417.85|122
1728117000000|2024-10-05 08:30:00|420.95|418.05|420.94|418.04|421.11|418.21|420.6|417.7|71
1728117300000|2024-10-05 08:35:00|420.96|418.06|420.23|417.33|420.96|418.06|419.65|416.75|133
1728117600000|2024-10-05 08:40:00|420.2|417.3|419.85|416.95|420.3|417.4|419.6|416.7|120
1728117900000|2024-10-05 08:45:00|419.86|416.96|420.25|417.35|420.35|417.45|419.68|416.78|110
1728118200000|2024-10-05 08:50:00|420.24|417.34|420.61|417.71|420.62|417.72|419.85|416.95|122
1728118500000|2024-10-05 08:55:00|420.52|417.62|420.82|417.92|420.87|417.97|420.2|417.3|76
1728118800000|2024-10-05 09:00:00|420.87|417.97|420.96|418.06|420.96|418.06|420.6|417.7|100
1728119100000|2024-10-05 09:05:00|420.94|418.04|421|418.1|421.54|418.64|420.92|418.02|132
1728119400000|2024-10-05 09:10:00|421.05|418.15|421.42|418.52|421.8|418.9|420.9|418|164
1728119700000|2024-10-05 09:15:00|421.43|418.53|421.03|418.13|421.45|418.55|420.85|417.95|133
1728120000000|2024-10-05 09:20:00|421.14|418.24|421.63|418.73|421.79|418.89|421|418.1|124
1728120300000|2024-10-05 09:25:00|421.71|418.81|421.5|418.6|421.82|418.92|421.3|418.4|89
1728120600000|2024-10-05 09:30:00|421.52|418.62|421.29|418.39|421.62|418.72|421.2|418.3|138
1728120900000|2024-10-05 09:35:00|421.3|418.4|421.8|418.9|421.91|419.01|421.2|418.3|128
1728121200000|2024-10-05 09:40:00|421.81|418.91|422.01|419.11|422.01|419.11|421.4|418.5|58
1728121500000|2024-10-05 09:45:00|422|419.1|421.78|418.88|422.09|419.19|421.75|418.85|103
1728121800000|2024-10-05 09:50:00|421.77|418.87|421.68|418.78|421.8|418.9|421.48|418.58|76
1728122100000|2024-10-05 09:55:00|421.71|418.81|421.6|418.7|421.79|418.89|421.38|418.48|101
1728122400000|2024-10-05 10:00:00|421.61|418.71|421.7|418.8|421.88|418.98|421.5|418.6|101
1728122700000|2024-10-05 10:05:00|421.68|418.78|421.8|418.9|421.8|418.9|421.4|418.5|67
1728123000000|2024-10-05 10:10:00|421.85|418.95|422.27|419.37|422.37|419.47|421.85|418.95|72
1728123300000|2024-10-05 10:15:00|422.26|419.36|422.46|419.56|422.47|419.57|421.74|418.84|159
1728123600000|2024-10-05 10:20:00|422.47|419.57|421.85|418.95|422.47|419.57|421.85|418.95|161
1728123900000|2024-10-05 10:25:00|421.74|418.84|421.9|419|422.07|419.17|421.54|418.64|125
1728124200000|2024-10-05 10:30:00|422.06|419.16|421.76|418.86|422.17|419.27|421.51|418.61|194
1728124500000|2024-10-05 10:35:00|421.77|418.87|421.64|418.74|421.77|418.87|421.33|418.43|165
1728124800000|2024-10-05 10:40:00|421.63|418.73|422.23|419.33|422.33|419.43|421.63|418.73|149
1728125100000|2024-10-05 10:45:00|422.24|419.34|421.45|418.55|422.24|419.34|421.43|418.53|120
1728125400000|2024-10-05 10:50:00|421.44|418.54|421.59|418.69|421.74|418.84|421.2|418.3|105
1728125700000|2024-10-05 10:55:00|421.58|418.68|421.2|418.3|421.64|418.74|421.04|418.14|129
1728126000000|2024-10-05 11:00:00|421.13|418.23|421.6|418.7|421.6|418.7|420.8|417.9|87
1728126300000|2024-10-05 11:05:00|421.65|418.75|421.92|419.02|422.32|419.42|421.35|418.45|68
1728126600000|2024-10-05 11:10:00|421.93|419.03|421.4|418.5|421.93|419.03|421.33|418.43|56
1728126900000|2024-10-05 11:15:00|421.35|418.45|421.13|418.23|421.58|418.68|421.03|418.13|116
1728127200000|2024-10-05 11:20:00|421.14|418.24|421.41|418.51|421.52|418.62|421.12|418.22|64
1728127500000|2024-10-05 11:25:00|421.43|418.53|421.46|418.56|421.46|418.56|421.23|418.33|42
1728127800000|2024-10-05 11:30:00|421.42|418.52|421.93|419.03|422.1|419.2|421.32|418.42|84
1728128100000|2024-10-05 11:35:00|422.01|419.11|421.7|418.8|422.1|419.2|421.65|418.75|37
1728128400000|2024-10-05 11:40:00|421.65|418.75|421.3|418.4|421.65|418.75|421.3|418.4|41
1728128700000|2024-10-05 11:45:00|421.54|418.64|421.43|418.53|421.59|418.69|421.2|418.3|71
1728129000000|2024-10-05 11:50:00|421.45|418.55|421.3|418.4|421.57|418.67|420.8|417.9|27
1728129300000|2024-10-05 11:55:00|421.2|418.3|421.51|418.61|421.56|418.66|421.2|418.3|96
1728129600000|2024-10-05 12:00:00|421.53|418.63|422.18|419.28|422.18|419.28|421.52|418.62|95
1728129900000|2024-10-05 12:05:00|422.2|419.3|421.25|418.35|422.34|419.44|421.25|418.35|158
1728130200000|2024-10-05 12:10:00|421.33|418.43|421.13|418.23|421.66|418.76|421.04|418.14|125
1728130500000|2024-10-05 12:15:00|421.12|418.22|421.63|418.73|421.64|418.74|420.9|418|149
1728130800000|2024-10-05 12:20:00|421.64|418.74|421.3|418.4|421.8|418.9|421.3|418.4|102
1728131100000|2024-10-05 12:25:00|421.28|418.38|421.16|418.26|421.6|418.7|421.04|418.14|242
1728131400000|2024-10-05 12:30:00|421.17|418.27|421.84|418.94|421.84|418.94|421.1|418.2|224
1728131700000|2024-10-05 12:35:00|421.83|418.93|421.44|418.54|421.84|418.94|421.25|418.35|122
1728132000000|2024-10-05 12:40:00|421.43|418.53|421.64|418.74|421.84|418.94|421.33|418.43|132
1728132300000|2024-10-05 12:45:00|421.66|418.76|422.03|419.13|422.04|419.14|421.4|418.5|142
1728132600000|2024-10-05 12:50:00|422.01|419.11|421.75|418.85|422.04|419.14|421.65|418.75|98
1728132900000|2024-10-05 12:55:00|421.7|418.8|421.95|419.05|421.95|419.05|421.65|418.75|17
1728133200000|2024-10-05 13:00:00|421.9|419|421.98|419.08|421.98|419.08|421.8|418.9|11
1728133500000|2024-10-05 13:05:00|421.99|419.09|422.25|419.35|422.33|419.43|421.83|418.93|57
1728133800000|2024-10-05 13:10:00|422.21|419.31|422.32|419.42|422.59|419.69|421.95|419.05|56
1728134100000|2024-10-05 13:15:00|422.26|419.36|422.17|419.27|422.81|419.91|422.05|419.15|87
1728134400000|2024-10-05 13:20:00|422.35|419.45|422.12|419.22|422.44|419.54|421.88|418.98|55
1728134700000|2024-10-05 13:25:00|421.95|419.05|421.72|418.82|422.21|419.31|421.72|418.82|45
1728135000000|2024-10-05 13:30:00|421.74|418.84|421.62|418.72|421.77|418.87|421.39|418.49|42
1728135300000|2024-10-05 13:35:00|421.56|418.66|421.25|418.35|421.68|418.78|421.25|418.35|107
1728135600000|2024-10-05 13:40:00|421.28|418.38|419.55|416.65|421.43|418.53|419.45|416.55|192
1728135900000|2024-10-05 13:45:00|419.53|416.63|419.34|416.44|419.73|416.83|418.9|416|237
1728136200000|2024-10-05 13:50:00|419.35|416.45|419.35|416.45|419.53|416.63|419.05|416.15|267
1728136500000|2024-10-05 13:55:00|419.38|416.48|419.08|416.18|419.53|416.63|418.65|415.75|177
1728136800000|2024-10-05 14:00:00|419.1|416.2|419.25|416.35|419.41|416.51|418.24|415.34|234
1728137100000|2024-10-05 14:05:00|419.39|416.49|418.3|415.4|419.53|416.63|418.23|415.33|183
1728137400000|2024-10-05 14:10:00|418.42|415.52|418.12|415.22|418.49|415.59|417.91|415.01|191
1728137700000|2024-10-05 14:15:00|418.16|415.26|418.85|415.95|419.08|416.18|417.55|414.65|238
1728138000000|2024-10-05 14:20:00|418.9|416|419.32|416.42|419.71|416.81|418.9|416|142
1728138300000|2024-10-05 14:25:00|419.31|416.41|419.22|416.32|419.72|416.82|419.11|416.21|145
1728138600000|2024-10-05 14:30:00|419.21|416.31|418.81|415.91|419.72|416.82|418.8|415.9|195
1728138900000|2024-10-05 14:35:00|418.82|415.92|418.9|416|419.42|416.52|418.82|415.92|177
1728139200000|2024-10-05 14:40:00|418.85|415.95|419.93|417.03|419.93|417.03|418.8|415.9|99
1728139500000|2024-10-05 14:45:00|419.92|417.02|420.35|417.45|420.65|417.75|419.82|416.92|138
1728139800000|2024-10-05 14:50:00|420.3|417.4|420.19|417.29|420.45|417.55|419.95|417.05|175
1728140100000|2024-10-05 14:55:00|420.2|417.3|420.22|417.32|420.4|417.5|420.02|417.12|146
1728140400000|2024-10-05 15:00:00|420.19|417.29|419.39|416.49|420.61|417.71|419.18|416.28|219
1728140700000|2024-10-05 15:05:00|419.42|416.52|418.81|415.91|419.68|416.78|418.81|415.91|241
1728141000000|2024-10-05 15:10:00|418.84|415.94|418.21|415.31|419.01|416.11|417.93|415.03|204
1728141300000|2024-10-05 15:15:00|418.2|415.3|418.71|415.81|419.11|416.21|418.18|415.28|237
1728141600000|2024-10-05 15:20:00|418.73|415.83|419.1|416.2|419.22|416.32|418.7|415.8|155
1728141900000|2024-10-05 15:25:00|419.13|416.23|419.4|416.5|419.42|416.52|418.95|416.05|102
1728142200000|2024-10-05 15:30:00|419.44|416.54|419.63|416.73|419.7|416.8|419.19|416.29|121
1728142500000|2024-10-05 15:35:00|419.61|416.71|419.01|416.11|419.71|416.81|418.8|415.9|123
1728142800000|2024-10-05 15:40:00|419.03|416.13|419.1|416.2|419.22|416.32|418.83|415.93|74
1728143100000|2024-10-05 15:45:00|419.09|416.19|419.31|416.41|419.33|416.43|418.98|416.08|131
1728143400000|2024-10-05 15:50:00|419.3|416.4|419.3|416.4|419.5|416.6|419.1|416.2|102
1728143700000|2024-10-05 15:55:00|419.25|416.35|419.11|416.21|419.3|416.4|419.1|416.2|36
1728144000000|2024-10-05 16:00:00|419.19|416.29|418.4|415.5|419.19|416.29|418.34|415.44|127
1728144300000|2024-10-05 16:05:00|418.45|415.55|417.6|414.7|418.59|415.69|417.18|414.28|243
1728144600000|2024-10-05 16:10:00|417.68|414.78|417.17|414.27|417.7|414.8|417.17|414.27|243
1728144900000|2024-10-05 16:15:00|417.21|414.31|417.69|414.79|417.96|415.06|416.28|413.38|342
1728145200000|2024-10-05 16:20:00|417.7|414.8|417.99|415.09|418.5|415.6|417.7|414.8|214
1728145500000|2024-10-05 16:25:00|418.05|415.15|417.8|414.9|418.49|415.59|417.5|414.6|148
1728145800000|2024-10-05 16:30:00|417.78|414.88|416.53|413.63|417.98|415.08|416.45|413.55|259
1728146100000|2024-10-05 16:35:00|416.55|413.65|416.03|413.13|416.65|413.75|415.7|412.8|229
1728146400000|2024-10-05 16:40:00|416|413.1|415.81|412.91|416.12|413.22|415.47|412.57|224
1728146700000|2024-10-05 16:45:00|415.72|412.82|415.6|412.7|416.7|413.8|415.5|412.6|176
1728147000000|2024-10-05 16:50:00|415.61|412.71|415.3|412.4|416.15|413.25|415|412.1|251
1728147300000|2024-10-05 16:55:00|415.28|412.38|415.49|412.59|415.6|412.7|415.05|412.15|165
1728147600000|2024-10-05 17:00:00|415.48|412.58|415.23|412.33|415.69|412.79|414.68|411.78|376
1728147900000|2024-10-05 17:05:00|415.27|412.37|414.69|411.79|415.55|412.65|414.58|411.68|354
1728148200000|2024-10-05 17:10:00|414.68|411.78|415.18|412.28|415.48|412.58|414.68|411.78|314
1728148500000|2024-10-05 17:15:00|415.14|412.24|415.32|412.42|415.51|412.61|414.77|411.87|322
1728148800000|2024-10-05 17:20:00|415.34|412.44|415.49|412.59|416.05|413.15|414.99|412.09|310
1728149100000|2024-10-05 17:25:00|415.5|412.6|414.7|411.8|415.97|413.07|414.64|411.74|304
1728149400000|2024-10-05 17:30:00|414.74|411.84|415.36|412.46|415.41|412.51|414.6|411.7|190
1728149700000|2024-10-05 17:35:00|415.34|412.44|415.54|412.64|415.55|412.65|415.1|412.2|196
1728150000000|2024-10-05 17:40:00|415.53|412.63|415.77|412.87|415.85|412.95|415.35|412.45|169
1728150300000|2024-10-05 17:45:00|415.74|412.84|415.98|413.08|416.07|413.17|415.34|412.44|232
1728150600000|2024-10-05 17:50:00|415.97|413.07|416.04|413.14|416.04|413.14|415.6|412.7|112
1728150900000|2024-10-05 17:55:00|416.03|413.13|415.9|413|416.07|413.17|415.68|412.78|120
1728151200000|2024-10-05 18:00:00|415.95|413.05|415.7|412.8|416.48|413.58|415.7|412.8|199
1728151500000|2024-10-05 18:05:00|415.68|412.78|414.6|411.7|415.68|412.78|414.6|411.7|153
1728151800000|2024-10-05 18:10:00|414.63|411.73|414.45|411.55|414.63|411.73|414.35|411.45|130
1728152100000|2024-10-05 18:15:00|414.48|411.58|415.2|412.3|415.43|412.53|414.45|411.55|152
1728152400000|2024-10-05 18:20:00|415.15|412.25|415|412.1|415.38|412.48|414.9|412|98
1728152700000|2024-10-05 18:25:00|415.05|412.15|414.9|412|415.1|412.2|414.73|411.83|156
1728153000000|2024-10-05 18:30:00|414.88|411.98|415.05|412.15|415.14|412.24|414.8|411.9|97
1728153300000|2024-10-05 18:35:00|415.15|412.25|414.95|412.05|415.3|412.4|414.8|411.9|78
1728153600000|2024-10-05 18:40:00|414.8|411.9|414.7|411.8|414.96|412.06|414.7|411.8|114
1728153900000|2024-10-05 18:45:00|414.75|411.85|414.05|411.15|414.9|412|414.05|411.15|69
1728154200000|2024-10-05 18:50:00|414|411.1|414.62|411.72|414.66|411.76|414|411.1|176
1728154500000|2024-10-05 18:55:00|414.66|411.76|415.14|412.24|415.21|412.31|414.61|411.71|115
1728154800000|2024-10-05 19:00:00|415.13|412.23|414.13|411.23|415.15|412.25|413.95|411.05|166
1728155100000|2024-10-05 19:05:00|414.14|411.24|414.54|411.64|414.82|411.92|414.03|411.13|155
1728155400000|2024-10-05 19:10:00|414.53|411.63|414.54|411.64|414.77|411.87|414.04|411.14|229
1728155700000|2024-10-05 19:15:00|414.53|411.63|414.05|411.15|414.54|411.64|413.9|411|184
1728156000000|2024-10-05 19:20:00|414.03|411.13|413.95|411.05|414.61|411.71|413.75|410.85|248
1728156300000|2024-10-05 19:25:00|413.96|411.06|414.2|411.3|414.33|411.43|413.93|411.03|69
1728156600000|2024-10-05 19:30:00|414.25|411.35|413.8|410.9|414.35|411.45|413.7|410.8|87
1728156900000|2024-10-05 19:35:00|413.78|410.88|413.85|410.95|413.93|411.03|413.7|410.8|91
1728157200000|2024-10-05 19:40:00|413.9|411|414.1|411.2|414.37|411.47|413.9|411|104
1728157500000|2024-10-05 19:45:00|414.05|411.15|414.1|411.2|414.2|411.3|413.85|410.95|91
1728157800000|2024-10-05 19:50:00|414.13|411.23|414.2|411.3|414.3|411.4|413.9|411|116
1728158100000|2024-10-05 19:55:00|414.23|411.33|414.34|411.44|414.43|411.53|414.2|411.3|188
1728158400000|2024-10-05 20:00:00|414.35|411.45|412.9|410|414.35|411.45|412.9|410|190
1728158700000|2024-10-05 20:05:00|412.88|409.98|411.35|408.45|412.88|409.98|411.31|408.41|211
1728159000000|2024-10-05 20:10:00|411.33|408.43|412.53|409.63|412.53|409.63|411.32|408.42|294
1728159300000|2024-10-05 20:15:00|412.54|409.64|411.8|408.9|412.73|409.83|411.4|408.5|180
1728159600000|2024-10-05 20:20:00|411.85|408.95|411.93|409.03|412.36|409.46|411.68|408.78|188
1728159900000|2024-10-05 20:25:00|411.94|409.04|412.33|409.43|412.56|409.66|411.93|409.03|149
1728160200000|2024-10-05 20:30:00|412.34|409.44|411.96|409.06|412.44|409.54|411.79|408.89|218
1728160500000|2024-10-05 20:35:00|411.91|409.01|410.68|407.78|411.91|409.01|410.38|407.48|240
1728160800000|2024-10-05 20:40:00|410.71|407.81|411.12|408.22|411.2|408.3|410.35|407.45|179
1728161100000|2024-10-05 20:45:00|411.16|408.26|410.58|407.68|411.2|408.3|410.08|407.18|218
1728161400000|2024-10-05 20:50:00|410.53|407.63|409.92|407.02|410.56|407.66|409.62|406.72|137
1728161700000|2024-10-05 20:55:00|410.01|407.11|410.01|407.11|410.2|407.3|409.89|406.99|141
1728162000000|2024-10-05 21:00:00|409.97|407.07|409.91|407.01|410.25|407.35|409.62|406.72|239
1728162300000|2024-10-05 21:05:00|409.9|407|410.52|407.62|410.62|407.72|409.2|406.3|155
1728162600000|2024-10-05 21:10:00|410.56|407.66|412.66|409.76|412.86|409.96|410.56|407.66|144
1728162900000|2024-10-05 21:15:00|412.62|409.72|413.02|410.12|413.02|410.12|411.92|409.02|216
1728163200000|2024-10-05 21:20:00|413.01|410.11|413.02|410.12|413.22|410.32|412.8|409.9|124
1728163500000|2024-10-05 21:25:00|413.01|410.11|413.1|410.2|413.15|410.25|412.9|410|12
1728163800000|2024-10-05 21:30:00|413.08|410.18|413.61|410.71|413.62|410.72|412.98|410.08|92
1728164100000|2024-10-05 21:35:00|413.6|410.7|412.95|410.05|413.6|410.7|412.95|410.05|115
1728164400000|2024-10-05 21:40:00|412.98|410.08|413.49|410.59|413.51|410.61|412.98|410.08|48
1728164700000|2024-10-05 21:45:00|413.5|410.6|413.1|410.2|413.5|410.6|413.03|410.13|134
1728165000000|2024-10-05 21:50:00|413.08|410.18|412.72|409.82|413.1|410.2|412.7|409.8|136
1728165300000|2024-10-05 21:55:00|412.71|409.81|412.4|409.5|412.79|409.89|412.3|409.4|86
1728165600000|2024-10-05 22:00:00|412.41|409.51|413.18|410.28|413.48|410.58|412.23|409.33|218
1728165900000|2024-10-05 22:05:00|413.25|410.35|413.6|410.7|413.65|410.75|413.13|410.23|171
1728166200000|2024-10-05 22:10:00|413.55|410.65|413.25|410.35|413.65|410.75|413|410.1|141
1728166500000|2024-10-05 22:15:00|413.2|410.3|414.3|411.4|414.52|411.62|413.05|410.15|103
1728166800000|2024-10-05 22:20:00|414.31|411.41|414.78|411.88|415.09|412.19|414.3|411.4|158
1728167100000|2024-10-05 22:25:00|414.72|411.82|414.25|411.35|414.72|411.82|414|411.1|65
1728167400000|2024-10-05 22:30:00|414.28|411.38|415|412.1|415.04|412.14|414.21|411.31|130
1728167700000|2024-10-05 22:35:00|415.01|412.11|415.43|412.53|415.7|412.8|414.91|412.01|129
1728168000000|2024-10-05 22:40:00|415.4|412.5|415.45|412.55|415.63|412.73|415.38|412.48|44
1728168300000|2024-10-05 22:45:00|415.48|412.58|415.1|412.2|415.48|412.58|414.93|412.03|102
1728168600000|2024-10-05 22:50:00|415.08|412.18|415.61|412.71|415.61|412.71|415.08|412.18|119
1728168900000|2024-10-05 22:55:00|415.6|412.7|415.5|412.6|415.64|412.74|415.2|412.3|53
1728169200000|2024-10-05 23:00:00|415.53|412.63|415.42|412.52|415.58|412.68|414.9|412|174
1728169500000|2024-10-05 23:05:00|415.38|412.48|415|412.1|415.52|412.62|414.85|411.95|51
1728169800000|2024-10-05 23:10:00|414.98|412.08|414.7|411.8|414.98|412.08|414.6|411.7|39
1728170100000|2024-10-05 23:15:00|414.65|411.75|414.72|411.82|414.73|411.83|414.48|411.58|50
1728170400000|2024-10-05 23:20:00|414.71|411.81|414.85|411.95|414.95|412.05|414.5|411.6|53
1728170700000|2024-10-05 23:25:00|414.8|411.9|414.52|411.62|414.83|411.93|414.42|411.52|163
1728171000000|2024-10-05 23:30:00|414.53|411.63|414.63|411.73|414.83|411.93|414.5|411.6|113
1728171300000|2024-10-05 23:35:00|414.62|411.72|414.68|411.78|414.93|412.03|414.45|411.55|79
1728171600000|2024-10-05 23:40:00|414.65|411.75|414.88|411.98|415.02|412.12|414.65|411.75|96
1728171900000|2024-10-05 23:45:00|414.9|412|415.32|412.42|415.57|412.67|414.8|411.9|75
1728172200000|2024-10-05 23:50:00|415.33|412.43|415.13|412.23|415.33|412.43|415.1|412.2|87
1728172500000|2024-10-05 23:55:00|415.12|412.22|415.39|412.49|415.61|412.71|414.95|412.05|132
1728172800000|2024-10-06 00:00:00|415.38|412.48|414.61|411.71|415.42|412.52|414.45|411.55|116
1728173100000|2024-10-06 00:05:00|414.6|411.7|413.83|410.93|414.63|411.73|413.73|410.83|200
1728173400000|2024-10-06 00:10:00|413.82|410.92|414.02|411.12|414.14|411.24|413.73|410.83|149
1728173700000|2024-10-06 00:15:00|413.98|411.08|414.4|411.5|414.53|411.63|413.91|411.01|110
1728174000000|2024-10-06 00:20:00|414.35|411.45|414.6|411.7|414.8|411.9|414.33|411.43|41
1728174300000|2024-10-06 00:25:00|414.65|411.75|415.01|412.11|415.11|412.21|414.65|411.75|61
1728174600000|2024-10-06 00:30:00|415.08|412.18|414.91|412.01|415.12|412.22|414.7|411.8|151
1728174900000|2024-10-06 00:35:00|414.73|411.83|414.6|411.7|414.73|411.83|414.18|411.28|62
1728175200000|2024-10-06 00:40:00|414.7|411.8|414.52|411.62|414.8|411.9|414.2|411.3|130
1728175500000|2024-10-06 00:45:00|414.5|411.6|414.62|411.72|415.01|412.11|414.5|411.6|127
1728175800000|2024-10-06 00:50:00|414.61|411.71|414.59|411.69|414.89|411.99|414.2|411.3|159
1728176100000|2024-10-06 00:55:00|414.6|411.7|414.8|411.9|414.85|411.95|414.35|411.45|125
1728176400000|2024-10-06 01:00:00|414.78|411.88|415.09|412.19|415.21|412.31|414.7|411.8|109
1728176700000|2024-10-06 01:05:00|415.08|412.18|415.1|412.2|415.21|412.31|414.85|411.95|56
1728177000000|2024-10-06 01:10:00|415.15|412.25|416.61|413.71|416.61|413.71|415.15|412.25|99
1728177300000|2024-10-06 01:15:00|416.62|413.72|416|413.1|416.92|414.02|415.95|413.05|115
1728177600000|2024-10-06 01:20:00|415.9|413|417.31|414.41|417.41|414.51|415.78|412.88|178
1728177900000|2024-10-06 01:25:00|417.37|414.47|417.76|414.86|417.96|415.06|417.37|414.47|209
1728178200000|2024-10-06 01:30:00|417.75|414.85|417.55|414.65|417.85|414.95|417.35|414.45|153
1728178500000|2024-10-06 01:35:00|417.53|414.63|417.2|414.3|417.55|414.65|417.15|414.25|129
1728178800000|2024-10-06 01:40:00|417.21|414.31|416.8|413.9|417.21|414.31|416.61|413.71|193
1728179100000|2024-10-06 01:45:00|416.86|413.96|416.65|413.75|416.88|413.98|416.43|413.53|86
1728179400000|2024-10-06 01:50:00|416.7|413.8|417.18|414.28|417.2|414.3|416.7|413.8|157
1728179700000|2024-10-06 01:55:00|417.17|414.27|417.77|414.87|417.78|414.88|416.85|413.95|135
1728180000000|2024-10-06 02:00:00|417.76|414.86|416.78|413.88|417.92|415.02|416.7|413.8|189
1728180300000|2024-10-06 02:05:00|416.72|413.82|416.09|413.19|416.72|413.82|416.05|413.15|139
1728180600000|2024-10-06 02:10:00|416.11|413.21|416.18|413.28|416.38|413.48|415.85|412.95|93
1728180900000|2024-10-06 02:15:00|416.2|413.3|416.28|413.38|416.58|413.68|416.2|413.3|181
1728181200000|2024-10-06 02:20:00|416.29|413.39|416.4|413.5|416.57|413.67|416.01|413.11|152
1728181500000|2024-10-06 02:25:00|416.41|413.51|416.33|413.43|416.66|413.76|416.28|413.38|145
1728181800000|2024-10-06 02:30:00|416.34|413.44|415.85|412.95|416.71|413.81|415.8|412.9|218
1728182100000|2024-10-06 02:35:00|415.87|412.97|415.41|412.51|415.97|413.07|415.26|412.36|181
1728182400000|2024-10-06 02:40:00|415.45|412.55|415.33|412.43|415.81|412.91|415.21|412.31|90
1728182700000|2024-10-06 02:45:00|415.38|412.48|415.69|412.79|415.78|412.88|415.23|412.33|107
1728183000000|2024-10-06 02:50:00|415.68|412.78|415.49|412.59|415.81|412.91|415.31|412.41|139
1728183300000|2024-10-06 02:55:00|415.48|412.58|415.49|412.59|415.65|412.75|415.39|412.49|142
1728183600000|2024-10-06 03:00:00|415.51|412.61|415.18|412.28|415.81|412.91|415.18|412.28|148
1728183900000|2024-10-06 03:05:00|415.17|412.27|414.91|412.01|415.28|412.38|414.91|412.01|74
1728184200000|2024-10-06 03:10:00|414.92|412.02|415.11|412.21|415.15|412.25|414.92|412.02|54
1728184500000|2024-10-06 03:15:00|415.09|412.19|416.38|413.48|416.38|413.48|415|412.1|133
1728184800000|2024-10-06 03:20:00|416.37|413.47|415.93|413.03|416.47|413.57|415.92|413.02|116
1728185100000|2024-10-06 03:25:00|415.95|413.05|415.59|412.69|415.95|413.05|415.23|412.33|149
1728185400000|2024-10-06 03:30:00|415.61|412.71|415.38|412.48|415.78|412.88|415.35|412.45|110
1728185700000|2024-10-06 03:35:00|415.35|412.45|414.53|411.63|415.45|412.55|414.5|411.6|54
1728186000000|2024-10-06 03:40:00|414.5|411.6|414.41|411.51|414.67|411.77|414.35|411.45|91
1728186300000|2024-10-06 03:45:00|414.45|411.55|414.23|411.33|414.6|411.7|413.88|410.98|101
1728186600000|2024-10-06 03:50:00|414.2|411.3|413.48|410.58|414.23|411.33|413.45|410.55|71
1728186900000|2024-10-06 03:55:00|413.45|410.55|413.73|410.83|414.1|411.2|413.45|410.55|81
1728187200000|2024-10-06 04:00:00|413.75|410.85|414.61|411.71|414.67|411.77|413.63|410.73|134
1728187500000|2024-10-06 04:05:00|414.57|411.67|414.31|411.41|414.57|411.67|414.03|411.13|115
1728187800000|2024-10-06 04:10:00|414.27|411.37|414.07|411.17|414.27|411.37|413.7|410.8|91
1728188100000|2024-10-06 04:15:00|414.06|411.16|414.84|411.94|415|412.1|413.89|410.99|156
1728188400000|2024-10-06 04:20:00|414.83|411.93|414.45|411.55|414.94|412.04|414.21|411.31|125
1728188700000|2024-10-06 04:25:00|414.41|411.51|413.67|410.77|414.41|411.51|413.55|410.65|117
1728189000000|2024-10-06 04:30:00|413.68|410.78|413.2|410.3|413.8|410.9|413.18|410.28|212
1728189300000|2024-10-06 04:35:00|413.18|410.28|412.39|409.49|413.2|410.3|412.39|409.49|124
1728189600000|2024-10-06 04:40:00|412.35|409.45|412.08|409.18|412.35|409.45|411.48|408.58|203
1728189900000|2024-10-06 04:45:00|412.05|409.15|412.3|409.4|412.33|409.43|411.8|408.9|103
1728190200000|2024-10-06 04:50:00|412.28|409.38|412.7|409.8|412.78|409.88|412.1|409.2|157
1728190500000|2024-10-06 04:55:00|412.71|409.81|413.15|410.25|413.26|410.36|412.71|409.81|147
1728190800000|2024-10-06 05:00:00|413.14|410.24|413.07|410.17|413.61|410.71|413.01|410.11|235
1728191100000|2024-10-06 05:05:00|413.08|410.18|412.7|409.8|413.27|410.37|412.51|409.61|196
1728191400000|2024-10-06 05:10:00|412.65|409.75|413.17|410.27|413.35|410.45|412.65|409.75|190
1728191700000|2024-10-06 05:15:00|413.16|410.26|413.41|410.51|413.58|410.68|412.7|409.8|160
1728192000000|2024-10-06 05:20:00|413.39|410.49|414.37|411.47|414.48|411.58|413.37|410.47|203
1728192300000|2024-10-06 05:25:00|414.38|411.48|414.46|411.56|414.68|411.78|414.21|411.31|145
1728192600000|2024-10-06 05:30:00|414.5|411.6|414.41|411.51|414.67|411.77|414.38|411.48|136
1728192900000|2024-10-06 05:35:00|414.44|411.54|414.43|411.53|414.5|411.6|414.23|411.33|53
1728193200000|2024-10-06 05:40:00|414.4|411.5|414.6|411.7|414.6|411.7|414.25|411.35|56
1728193500000|2024-10-06 05:45:00|414.58|411.68|414.55|411.65|414.71|411.81|414.31|411.41|85
1728193800000|2024-10-06 05:50:00|414.53|411.63|414.6|411.7|414.75|411.85|414.35|411.45|79
1728194100000|2024-10-06 05:55:00|414.58|411.68|414.6|411.7|414.66|411.76|414.45|411.55|94
1728194400000|2024-10-06 06:00:00|414.58|411.68|414.75|411.85|414.75|411.85|414.43|411.53|58
1728194700000|2024-10-06 06:05:00|414.73|411.83|414.59|411.69|414.8|411.9|414.4|411.5|69
1728195000000|2024-10-06 06:10:00|414.58|411.68|414|411.1|414.58|411.68|413.86|410.96|81
1728195300000|2024-10-06 06:15:00|414.01|411.11|414.35|411.45|414.47|411.57|413.93|411.03|154
1728195600000|2024-10-06 06:20:00|414.36|411.46|414.75|411.85|414.97|412.07|414.34|411.44|142
1728195900000|2024-10-06 06:25:00|414.7|411.8|415.05|412.15|415.2|412.3|414.7|411.8|89
1728196200000|2024-10-06 06:30:00|415.03|412.13|415.16|412.26|415.17|412.27|414.91|412.01|109
1728196500000|2024-10-06 06:35:00|415.17|412.27|415.3|412.4|415.3|412.4|414.95|412.05|52
1728196800000|2024-10-06 06:40:00|415.31|412.41|415.46|412.56|415.5|412.6|415.3|412.4|56
1728197100000|2024-10-06 06:45:00|415.41|412.51|413.55|410.65|415.41|412.51|413.45|410.55|123
1728197400000|2024-10-06 06:50:00|413.53|410.63|413.81|410.91|414.11|411.21|413.5|410.6|145
1728197700000|2024-10-06 06:55:00|413.75|410.85|413.81|410.91|414.09|411.19|413.61|410.71|138
1728198000000|2024-10-06 07:00:00|413.8|410.9|414.77|411.87|414.95|412.05|413.8|410.9|160
1728198300000|2024-10-06 07:05:00|414.71|411.81|414.31|411.41|414.87|411.97|414.23|411.33|94
1728198600000|2024-10-06 07:10:00|414.32|411.42|414.7|411.8|414.7|411.8|414.25|411.35|73
1728198900000|2024-10-06 07:15:00|414.65|411.75|414.94|412.04|415.01|412.11|414.48|411.58|110
1728199200000|2024-10-06 07:20:00|414.9|412|414.45|411.55|415.1|412.2|414.45|411.55|80
1728199500000|2024-10-06 07:25:00|414.5|411.6|414.66|411.76|414.75|411.85|414.35|411.45|76
1728199800000|2024-10-06 07:30:00|414.67|411.77|415.55|412.65|415.65|412.75|414.67|411.77|121
1728200100000|2024-10-06 07:35:00|415.5|412.6|415.73|412.83|415.91|413.01|415.35|412.45|83
1728200400000|2024-10-06 07:40:00|415.75|412.85|415.08|412.18|415.8|412.9|414.85|411.95|87
1728200700000|2024-10-06 07:45:00|415.09|412.19|415.2|412.3|415.2|412.3|414.95|412.05|75
1728201000000|2024-10-06 07:50:00|415.15|412.25|414.95|412.05|415.48|412.58|414.9|412|69
1728201300000|2024-10-06 07:55:00|414.93|412.03|414.95|412.05|415.05|412.15|414.65|411.75|64
1728201600000|2024-10-06 08:00:00|414.98|412.08|414.38|411.48|415.13|412.23|414.35|411.45|64
1728201900000|2024-10-06 08:05:00|414.35|411.45|414.03|411.13|414.45|411.55|413.78|410.88|85
1728202200000|2024-10-06 08:10:00|413.98|411.08|413.71|410.81|414|411.1|413.65|410.75|35
1728202500000|2024-10-06 08:15:00|413.7|410.8|414.58|411.68|414.65|411.75|413.61|410.71|93
1728202800000|2024-10-06 08:20:00|414.4|411.5|414.96|412.06|415.01|412.11|414.32|411.42|145
1728203100000|2024-10-06 08:25:00|415|412.1|414.99|412.09|415.35|412.45|414.78|411.88|131
1728203400000|2024-10-06 08:30:00|415|412.1|414.6|411.7|415.6|412.7|414.33|411.43|202
1728203700000|2024-10-06 08:35:00|414.55|411.65|414.41|411.51|414.65|411.75|414.15|411.25|123
1728204000000|2024-10-06 08:40:00|414.45|411.55|414.42|411.52|414.51|411.61|414.01|411.11|107
1728204300000|2024-10-06 08:45:00|414.4|411.5|414.59|411.69|414.61|411.71|413.82|410.92|160
1728204600000|2024-10-06 08:50:00|414.61|411.71|414.78|411.88|415.01|412.11|414.5|411.6|124
1728204900000|2024-10-06 08:55:00|414.79|411.89|414.88|411.98|415.08|412.18|414.6|411.7|124
1728205200000|2024-10-06 09:00:00|414.82|411.92|414.83|411.93|414.95|412.05|414.65|411.75|111
1728205500000|2024-10-06 09:05:00|414.8|411.9|415.2|412.3|415.2|412.3|414.58|411.68|88
1728205800000|2024-10-06 09:10:00|415.19|412.29|415|412.1|415.31|412.41|414.6|411.7|192
1728206100000|2024-10-06 09:15:00|414.98|412.08|415.15|412.25|415.3|412.4|414.93|412.03|57
1728206400000|2024-10-06 09:20:00|415.13|412.23|415.45|412.55|415.5|412.6|415|412.1|42
1728206700000|2024-10-06 09:25:00|415.5|412.6|415.68|412.78|415.8|412.9|415.45|412.55|57
1728207000000|2024-10-06 09:30:00|415.69|412.79|415.1|412.2|415.81|412.91|415|412.1|113
1728207300000|2024-10-06 09:35:00|415.11|412.21|415.1|412.2|415.35|412.45|414.9|412|150
1728207600000|2024-10-06 09:40:00|415.11|412.21|415.75|412.85|415.78|412.88|415.05|412.15|65
1728207900000|2024-10-06 09:45:00|415.78|412.88|416.3|413.4|416.35|413.45|415.75|412.85|77
1728208200000|2024-10-06 09:50:00|416.28|413.38|415.21|412.31|416.32|413.42|415.21|412.31|160
1728208500000|2024-10-06 09:55:00|415.2|412.3|414.95|412.05|415.21|412.31|414.7|411.8|83
1728208800000|2024-10-06 10:00:00|414.98|412.08|415.68|412.78|415.77|412.87|414.98|412.08|125
1728209100000|2024-10-06 10:05:00|415.7|412.8|414.8|411.9|415.75|412.85|414.76|411.86|141
1728209400000|2024-10-06 10:10:00|414.81|411.91|415.19|412.29|415.34|412.44|414.81|411.91|156
1728209700000|2024-10-06 10:15:00|415.18|412.28|415.07|412.17|415.48|412.58|414.75|411.85|170
1728210000000|2024-10-06 10:20:00|415.01|412.11|414.73|411.83|415.09|412.19|414.55|411.65|150
1728210300000|2024-10-06 10:25:00|414.7|411.8|414.82|411.92|414.92|412.02|414.6|411.7|62
1728210600000|2024-10-06 10:30:00|414.8|411.9|414.52|411.62|414.8|411.9|414.42|411.52|97
1728210900000|2024-10-06 10:35:00|414.51|411.61|414.71|411.81|414.72|411.82|414.35|411.45|147
1728211200000|2024-10-06 10:40:00|414.7|411.8|414.43|411.53|414.7|411.8|414.35|411.45|77
1728211500000|2024-10-06 10:45:00|414.47|411.57|414.41|411.51|414.82|411.92|414.23|411.33|81
1728211800000|2024-10-06 10:50:00|414.37|411.47|414.42|411.52|414.82|411.92|414.23|411.33|187
1728212100000|2024-10-06 10:55:00|414.41|411.51|414.6|411.7|414.6|411.7|414.31|411.41|113
1728212400000|2024-10-06 11:00:00|414.61|411.71|414.72|411.82|414.91|412.01|414.45|411.55|111
1728212700000|2024-10-06 11:05:00|414.8|411.9|414.99|412.09|414.99|412.09|414.35|411.45|132
1728213000000|2024-10-06 11:10:00|414.98|412.08|414.33|411.43|415|412.1|414.25|411.35|67
1728213300000|2024-10-06 11:15:00|414.32|411.42|414.62|411.72|414.72|411.82|414.12|411.22|126
1728213600000|2024-10-06 11:20:00|414.6|411.7|414.85|411.95|414.85|411.95|414.5|411.6|31
1728213900000|2024-10-06 11:25:00|414.8|411.9|415.08|412.18|415.08|412.18|414.75|411.85|38
1728214200000|2024-10-06 11:30:00|415.05|412.15|415.61|412.71|415.71|412.81|415.05|412.15|120
1728214500000|2024-10-06 11:35:00|415.56|412.66|416|413.1|416.02|413.12|415.51|412.61|153
1728214800000|2024-10-06 11:40:00|416.01|413.11|416.01|413.11|416.21|413.31|415.82|412.92|125
1728215100000|2024-10-06 11:45:00|416.02|413.12|416|413.1|416.41|413.51|415.73|412.83|98
1728215400000|2024-10-06 11:50:00|415.9|413|416.21|413.31|416.41|413.51|415.83|412.93|196
1728215700000|2024-10-06 11:55:00|416.25|413.35|415.71|412.81|416.29|413.39|415.71|412.81|135
1728216000000|2024-10-06 12:00:00|415.77|412.87|416.1|413.2|416.51|413.61|415.77|412.87|239
1728216300000|2024-10-06 12:05:00|416.11|413.21|416.06|413.16|417.01|414.11|415.89|412.99|157
1728216600000|2024-10-06 12:10:00|416.1|413.2|415.91|413.01|416.16|413.26|415.69|412.79|125
1728216900000|2024-10-06 12:15:00|415.95|413.05|416.77|413.87|416.87|413.97|415.81|412.91|191
1728217200000|2024-10-06 12:20:00|416.78|413.88|416.98|414.08|416.98|414.08|416.41|413.51|152
1728217500000|2024-10-06 12:25:00|417.05|414.15|416.75|413.85|417.31|414.41|416.65|413.75|151
1728217800000|2024-10-06 12:30:00|416.73|413.83|417.19|414.29|417.27|414.37|416.7|413.8|105
1728218100000|2024-10-06 12:35:00|417.21|414.31|417.31|414.41|417.31|414.41|416.88|413.98|165
1728218400000|2024-10-06 12:40:00|417.28|414.38|416.85|413.95|417.29|414.39|416.71|413.81|128
1728218700000|2024-10-06 12:45:00|416.9|414|416.85|413.95|417.05|414.15|416.35|413.45|158
1728219000000|2024-10-06 12:50:00|416.75|413.85|416.62|413.72|416.9|414|416.6|413.7|204
1728219300000|2024-10-06 12:55:00|416.61|413.71|417.01|414.11|417.02|414.12|416.38|413.48|150
1728219600000|2024-10-06 13:00:00|417.02|414.12|417.19|414.29|417.26|414.36|416.88|413.98|218
1728219900000|2024-10-06 13:05:00|417.21|414.31|417|414.1|417.21|414.31|416.65|413.75|92
1728220200000|2024-10-06 13:10:00|417.05|414.15|416.75|413.85|417.1|414.2|416.6|413.7|85
1728220500000|2024-10-06 13:15:00|416.78|413.88|417.1|414.2|417.15|414.25|416.6|413.7|76
1728220800000|2024-10-06 13:20:00|417.08|414.18|416.2|413.3|417.08|414.18|416|413.1|140
1728221100000|2024-10-06 13:25:00|416.18|413.28|415.68|412.78|416.18|413.28|415.68|412.78|99
1728221400000|2024-10-06 13:30:00|415.7|412.8|414.83|411.93|415.7|412.8|414.7|411.8|130
1728221700000|2024-10-06 13:35:00|414.8|411.9|414.91|412.01|415.3|412.4|414.78|411.88|143
1728222000000|2024-10-06 13:40:00|414.89|411.99|415.53|412.63|415.58|412.68|414.79|411.89|110
1728222300000|2024-10-06 13:45:00|415.55|412.65|415.91|413.01|415.98|413.08|415.25|412.35|157
1728222600000|2024-10-06 13:50:00|415.98|413.08|415.8|412.9|416.29|413.39|415.8|412.9|196
1728222900000|2024-10-06 13:55:00|415.83|412.93|415.6|412.7|415.83|412.93|415.5|412.6|40
1728223200000|2024-10-06 14:00:00|415.63|412.73|415.26|412.36|415.82|412.92|415|412.1|184
1728223500000|2024-10-06 14:05:00|415.29|412.39|415.6|412.7|415.7|412.8|415.22|412.32|162
1728223800000|2024-10-06 14:10:00|415.58|412.68|416.5|413.6|416.5|413.6|415.58|412.68|53
1728224100000|2024-10-06 14:15:00|416.6|413.7|416.65|413.75|417.08|414.18|416.6|413.7|102
1728224400000|2024-10-06 14:20:00|416.7|413.8|417.17|414.27|417.21|414.31|416.65|413.75|130
1728224700000|2024-10-06 14:25:00|417.18|414.28|417.75|414.85|418|415.1|417.1|414.2|111
1728225000000|2024-10-06 14:30:00|417.78|414.88|418.11|415.21|418.3|415.4|417.7|414.8|187
1728225300000|2024-10-06 14:35:00|418.08|415.18|418.75|415.85|418.95|416.05|417.79|414.89|227
1728225600000|2024-10-06 14:40:00|418.73|415.83|418.88|415.98|418.96|416.06|418.33|415.43|284
1728225900000|2024-10-06 14:45:00|418.85|415.95|419.63|416.73|419.7|416.8|418.75|415.85|292
1728226200000|2024-10-06 14:50:00|419.65|416.75|419.35|416.45|419.8|416.9|419.05|416.15|245
1728226500000|2024-10-06 14:55:00|419.38|416.48|420.45|417.55|420.9|418|419.35|416.45|286
1728226800000|2024-10-06 15:00:00|420.43|417.53|418.6|415.7|420.65|417.75|418.6|415.7|235
1728227100000|2024-10-06 15:05:00|418.55|415.65|419.51|416.61|419.71|416.81|418.05|415.15|307
1728227400000|2024-10-06 15:10:00|419.52|416.62|419.86|416.96|420.21|417.31|419.52|416.62|347
1728227700000|2024-10-06 15:15:00|419.9|417|418.73|415.83|419.96|417.06|418.38|415.48|212
1728228000000|2024-10-06 15:20:00|418.7|415.8|418.81|415.91|419.01|416.11|418.12|415.22|303
1728228300000|2024-10-06 15:25:00|418.79|415.89|418.1|415.2|419.1|416.2|417.8|414.9|295
1728228600000|2024-10-06 15:30:00|418.18|415.28|418.71|415.81|418.91|416.01|418.06|415.16|285
1728228900000|2024-10-06 15:35:00|418.74|415.84|419.63|416.73|419.65|416.75|418.73|415.83|203
1728229200000|2024-10-06 15:40:00|419.6|416.7|419.63|416.73|419.86|416.96|419.53|416.63|242
1728229500000|2024-10-06 15:45:00|419.66|416.76|419.43|416.53|419.69|416.79|418.85|415.95|203
1728229800000|2024-10-06 15:50:00|419.38|416.48|419.5|416.6|419.72|416.82|419.3|416.4|143
1728230100000|2024-10-06 15:55:00|419.55|416.65|419.45|416.55|419.65|416.75|419.3|416.4|66
1728230400000|2024-10-06 16:00:00|419.43|416.53|419.96|417.06|420.6|417.7|418.98|416.08|410
1728230700000|2024-10-06 16:05:00|419.95|417.05|419.79|416.89|420.51|417.61|419.68|416.78|369
1728231000000|2024-10-06 16:10:00|419.78|416.88|419.6|416.7|419.89|416.99|418.71|415.81|362
1728231300000|2024-10-06 16:15:00|419.68|416.78|419.7|416.8|420.24|417.34|419.44|416.54|414
1728231600000|2024-10-06 16:20:00|419.71|416.81|419.17|416.27|419.88|416.98|419.09|416.19|319
1728231900000|2024-10-06 16:25:00|419.19|416.29|419.14|416.24|419.21|416.31|417.91|415.01|324
1728232200000|2024-10-06 16:30:00|419.16|416.26|419.65|416.75|419.9|417|418.6|415.7|384
1728232500000|2024-10-06 16:35:00|419.69|416.79|419.59|416.69|419.89|416.99|419.22|416.32|267
1728232800000|2024-10-06 16:40:00|419.6|416.7|418.95|416.05|419.91|417.01|418.9|416|253
1728233100000|2024-10-06 16:45:00|418.93|416.03|419.52|416.62|419.72|416.82|418.55|415.65|224
1728233400000|2024-10-06 16:50:00|419.53|416.63|419.43|416.53|419.68|416.78|419.3|416.4|169
1728233700000|2024-10-06 16:55:00|419.4|416.5|418.25|415.35|419.77|416.87|418.23|415.33|197
1728234000000|2024-10-06 17:00:00|418.24|415.34|419.42|416.52|419.43|416.53|418.1|415.2|222
1728234300000|2024-10-06 17:05:00|419.33|416.43|419.43|416.53|419.44|416.54|419.13|416.23|236
1728234600000|2024-10-06 17:10:00|419.42|416.52|419.33|416.43|419.54|416.64|419.05|416.15|178
1728234900000|2024-10-06 17:15:00|419.34|416.44|419.48|416.58|419.83|416.93|419.03|416.13|246
1728235200000|2024-10-06 17:20:00|419.45|416.55|419.44|416.54|419.83|416.93|419.4|416.5|163
1728235500000|2024-10-06 17:25:00|419.46|416.56|419|416.1|419.46|416.56|418.8|415.9|141
1728235800000|2024-10-06 17:30:00|418.98|416.08|418.45|415.55|419|416.1|418.45|415.55|96
1728236100000|2024-10-06 17:35:00|418.4|415.5|418.34|415.44|418.55|415.65|418.1|415.2|100
1728236400000|2024-10-06 17:40:00|418.33|415.43|417.85|414.95|418.36|415.46|417.75|414.85|96
1728236700000|2024-10-06 17:45:00|417.83|414.93|417.64|414.74|417.88|414.98|417.25|414.35|90
1728237000000|2024-10-06 17:50:00|417.74|414.84|417.54|414.64|417.81|414.91|417.43|414.53|161
1728237300000|2024-10-06 17:55:00|417.61|414.71|416.95|414.05|417.71|414.81|416.93|414.03|162
1728237600000|2024-10-06 18:00:00|417.01|414.11|417.28|414.38|417.52|414.62|416.98|414.08|182
1728237900000|2024-10-06 18:05:00|417.25|414.35|418.04|415.14|418.18|415.28|417.23|414.33|157
1728238200000|2024-10-06 18:10:00|418.05|415.15|418.1|415.2|418.27|415.37|417.85|414.95|102
1728238500000|2024-10-06 18:15:00|418.08|415.18|417.25|414.35|418.35|415.45|417.23|414.33|132
1728238800000|2024-10-06 18:20:00|417.3|414.4|418.5|415.6|418.55|415.65|417.3|414.4|83
1728239100000|2024-10-06 18:25:00|418.53|415.63|418.84|415.94|418.85|415.95|418.48|415.58|88
1728239400000|2024-10-06 18:30:00|418.83|415.93|418.21|415.31|418.95|416.05|418.21|415.31|281
1728239700000|2024-10-06 18:35:00|418.22|415.32|418.55|415.65|418.6|415.7|417.95|415.05|86
1728240000000|2024-10-06 18:40:00|418.6|415.7|419.01|416.11|419.15|416.25|418.58|415.68|118
1728240300000|2024-10-06 18:45:00|419.02|416.12|419.24|416.34|419.24|416.34|418.63|415.73|171
1728240600000|2024-10-06 18:50:00|419.26|416.36|419.02|416.12|419.26|416.36|418.83|415.93|158
1728240900000|2024-10-06 18:55:00|418.94|416.04|418.53|415.63|419.02|416.12|418.5|415.6|67
1728241200000|2024-10-06 19:00:00|418.5|415.6|419.13|416.23|419.14|416.24|418.43|415.53|124
1728241500000|2024-10-06 19:05:00|419.14|416.24|419.33|416.43|419.74|416.84|419.04|416.14|191
1728241800000|2024-10-06 19:10:00|419.35|416.45|419.23|416.33|419.58|416.68|419.1|416.2|72
1728242100000|2024-10-06 19:15:00|419.25|416.35|422.23|413.33|422.6|416.75|419.23|413.33|160
1728242400000|2024-10-06 19:20:00|422.25|413.35|422.18|413.28|422.45|413.55|421.9|413|115
1728242700000|2024-10-06 19:25:00|422.15|413.25|422.64|413.74|422.65|413.75|422.03|413.13|113
1728243000000|2024-10-06 19:30:00|422.65|413.75|421.65|412.75|423.04|414.14|421.05|412.15|290
1728243300000|2024-10-06 19:35:00|421.63|412.73|421.24|412.34|422.28|413.38|421.1|412.2|180
1728243600000|2024-10-06 19:40:00|421.28|412.38|420.7|411.8|421.45|412.55|420.65|411.75|101
1728243900000|2024-10-06 19:45:00|420.65|411.75|420.79|411.89|421.25|412.35|420.5|411.6|171
1728244200000|2024-10-06 19:50:00|420.74|411.84|420.13|411.23|420.98|412.08|420.1|411.2|183
1728244500000|2024-10-06 19:55:00|420.1|411.2|420.2|411.3|420.4|411.5|419.83|410.93|96
1728244800000|2024-10-06 20:00:00|420.23|411.33|420.88|411.98|420.88|411.98|419.85|410.95|152
1728245100000|2024-10-06 20:05:00|420.78|411.88|421.45|412.55|421.48|412.58|420.55|411.65|111
1728245400000|2024-10-06 20:10:00|421.48|412.58|421.62|412.72|422|413.1|421.48|412.58|105
1728245700000|2024-10-06 20:15:00|421.61|412.71|421.48|412.58|421.99|413.09|421.43|412.53|166
1728246000000|2024-10-06 20:20:00|421.53|412.63|420.8|411.9|421.53|412.63|420.78|411.88|160
1728246300000|2024-10-06 20:25:00|420.78|411.88|421.1|412.2|421.13|412.23|420.6|411.7|58
1728246600000|2024-10-06 20:30:00|421.05|412.15|421|412.1|421.38|412.48|420.9|412|106
1728246900000|2024-10-06 20:35:00|421.2|412.3|420.79|411.89|421.29|412.39|420.78|411.88|60
1728247200000|2024-10-06 20:40:00|420.78|411.88|421.47|412.57|421.66|412.76|420.75|411.85|99
1728247500000|2024-10-06 20:45:00|421.49|412.59|421.32|412.42|421.58|412.68|421.17|412.27|142
1728247800000|2024-10-06 20:50:00|421.27|412.37|421.29|412.39|421.4|412.5|421.05|412.15|96
1728248100000|2024-10-06 20:55:00|421.3|412.4|422.09|413.19|422.1|413.2|421.15|412.25|123
1728248400000|2024-10-06 21:00:00|422.1|413.2|419.5|416.6|422.68|416.78|419.48|413.17|128
1728248700000|2024-10-06 21:05:00|419.41|416.51|419.15|416.25|419.81|416.91|419.15|416.25|70
1728249000000|2024-10-06 21:10:00|419.13|416.23|419.21|416.31|419.42|416.52|418.93|416.03|52
1728249300000|2024-10-06 21:15:00|419.2|416.3|418.1|415.2|419.27|416.37|418.1|415.2|109
1728249600000|2024-10-06 21:20:00|418|415.1|417.78|414.88|418.02|415.12|417.38|414.48|83
1728249900000|2024-10-06 21:25:00|417.8|414.9|418.05|415.15|418.3|415.4|417.8|414.9|84
1728250200000|2024-10-06 21:30:00|418|415.1|418.95|416.05|419.13|416.23|418|415.1|73
1728250500000|2024-10-06 21:35:00|418.93|416.03|418.71|415.81|418.93|416.03|418.35|415.45|51
1728250800000|2024-10-06 21:40:00|418.67|415.77|418.33|415.43|418.67|415.77|418.1|415.2|110
1728251100000|2024-10-06 21:45:00|418.28|415.38|417.21|414.31|418.29|415.39|417.15|414.25|89
1728251400000|2024-10-06 21:50:00|417.2|414.3|417.32|414.42|417.51|414.61|417.19|414.29|115
1728251700000|2024-10-06 21:55:00|417.33|414.43|416.35|413.45|417.33|414.43|416.3|413.4|72
1728252000000|2024-10-06 22:00:00|417|414.1|417.1|414.2|417.6|414.7|416.8|413.9|56
1728252300000|2024-10-06 22:05:00|417.2|414.3|417.4|414.5|417.65|414.75|417.2|414.3|42
1728252600000|2024-10-06 22:10:00|417.45|414.55|418|415.1|418.1|415.2|417.45|414.55|18
1728252900000|2024-10-06 22:15:00|418.05|415.15|418.5|415.6|418.5|415.6|417.65|414.75|45
1728253200000|2024-10-06 22:20:00|418.7|415.8|417.85|414.95|418.75|415.85|417.8|414.9|69
1728253500000|2024-10-06 22:25:00|417.75|414.85|417.95|415.05|418.15|415.25|417.75|414.85|48
1728253800000|2024-10-06 22:30:00|418.05|415.15|417.65|414.75|418.15|415.25|417.65|414.75|26
1728254100000|2024-10-06 22:35:00|417.4|414.5|418.6|415.7|418.6|415.7|417.4|414.5|61
1728254400000|2024-10-06 22:40:00|418.5|415.6|418.8|415.9|418.85|415.95|418.45|415.55|39
1728255000000|2024-10-06 22:50:00|418.75|415.85|418.8|415.9|418.9|416|418.7|415.8|7
1728255300000|2024-10-06 22:55:00|418.85|415.95|419.2|416.3|419.2|416.3|418.85|415.95|6
1728255600000|2024-10-06 23:00:00|420.3|417.4|420|417.1|420.8|417.9|420|417.1|49
1728255900000|2024-10-06 23:05:00|419.9|417|420.2|417.3|420.3|417.4|419.25|416.35|145
1728256200000|2024-10-06 23:10:00|420.15|417.25|419.3|416.4|420.2|417.3|419.3|416.4|66
1728256500000|2024-10-06 23:15:00|419.4|416.5|419.3|416.4|419.4|416.5|419.25|416.35|5
1728256800000|2024-10-06 23:20:00|419.75|416.85|420.1|417.2|420.2|417.3|419.75|416.85|15
1728257100000|2024-10-06 23:25:00|420.05|417.15|420.4|417.5|420.5|417.6|420|417.1|71
1728257400000|2024-10-06 23:30:00|420.45|417.55|420.15|417.25|420.65|417.75|420.1|417.2|69
1728257700000|2024-10-06 23:35:00|420.2|417.3|420.6|417.7|420.7|417.8|420|417.1|69
1728258000000|2024-10-06 23:40:00|420.55|417.65|421|418.1|421|418.1|420.5|417.6|17
1728258300000|2024-10-06 23:45:00|420.95|418.05|420.55|417.65|420.95|418.05|420.5|417.6|20
1728258600000|2024-10-06 23:50:00|420.5|417.6|420.3|417.4|420.5|417.6|420.2|417.3|11
1728258900000|2024-10-06 23:55:00|420.35|417.45|420.6|417.7|420.6|417.7|420.35|417.45|14
1728259200000|2024-10-07 00:00:00|420.5|417.6|420.4|417.5|420.55|417.65|420.4|417.5|3
1728259500000|2024-10-07 00:05:00|421.25|418.35|421.4|418.5|422.75|419.85|421.2|418.3|45
1728259800000|2024-10-07 00:10:00|421.25|418.35|420.8|417.9|421.25|418.35|419|416.1|78
1728260100000|2024-10-07 00:15:00|420.7|417.8|421.2|418.3|421.6|418.7|420.3|417.4|126
1728260700000|2024-10-07 00:25:00|419.8|416.9|420.2|417.3|420.2|417.3|419.8|416.9|12
1728261300000|2024-10-07 00:35:00|421.15|418.25|422.8|419.9|422.8|419.9|421.15|418.25|98
1728261600000|2024-10-07 00:40:00|422.85|419.95|422.45|419.55|423|420.1|421.9|419|281
1728261900000|2024-10-07 00:45:00|422.5|419.6|422.55|419.65|422.7|419.8|422.1|419.2|108
1728262200000|2024-10-07 00:50:00|423|420.1|423.15|420.25|423.15|420.25|423|420.1|10
1728262500000|2024-10-07 00:55:00|423.1|420.2|424.05|421.15|424.15|421.25|423.1|420.2|124
1728262800000|2024-10-07 01:00:00|424|421.1|425.1|422.2|425.1|422.2|423.9|421|155
1728263100000|2024-10-07 01:05:00|425.2|422.3|425.5|422.6|425.5|422.6|424.8|421.9|122
1728263700000|2024-10-07 01:15:00|423.8|420.9|425.1|422.2|425.3|422.4|423.8|420.9|81
1728264000000|2024-10-07 01:20:00|425.15|422.25|423.9|421|425.2|422.3|423.85|420.95|71
1728264300000|2024-10-07 01:25:00|424|421.1|424.8|421.9|424.85|421.95|424|421.1|54
1728264600000|2024-10-07 01:30:00|425.4|422.5|426.6|423.7|426.7|423.8|425.4|422.5|12
1728264900000|2024-10-07 01:35:00|426.7|423.8|426.3|423.4|426.9|424|426.2|423.3|118
1728265800000|2024-10-07 01:50:00|426.25|423.35|426.1|423.2|426.3|423.4|426.1|423.2|7
1728266400000|2024-10-07 02:00:00|426.9|424|426.9|424|427|424.1|426.7|423.8|12
1728266700000|2024-10-07 02:05:00|427.1|424.2|427|424.1|427.1|424.2|426.6|423.7|18
1728267000000|2024-10-07 02:10:00|426.75|423.85|426.4|423.5|426.75|423.85|426.4|423.5|21
1728267300000|2024-10-07 02:15:00|426.45|423.55|426.8|423.9|426.8|423.9|426.4|423.5|21
1728268200000|2024-10-07 02:30:00|427.4|424.5|427.4|424.5|427.45|424.55|427.4|424.5|3
1728268500000|2024-10-07 02:35:00|427.45|424.55|426.75|423.85|427.45|424.55|426.75|423.85|87
1728268800000|2024-10-07 02:40:00|426.8|423.9|426.8|423.9|426.9|424|425.8|422.9|30
1728269100000|2024-10-07 02:45:00|426.85|423.95|427.15|424.25|427.35|424.45|426.8|423.9|37
1728269700000|2024-10-07 02:55:00|427.1|424.2|427.2|424.3|427.35|424.45|427.1|424.2|7
1728270000000|2024-10-07 03:00:00|427.3|424.4|427.9|425|427.9|425|427.1|424.2|38
1728270300000|2024-10-07 03:05:00|427.95|425.05|427.85|424.95|427.95|425.05|427.8|424.9|7
1728270600000|2024-10-07 03:10:00|428.5|425.6|428.5|425.6|428.55|425.65|428.4|425.5|13
1728271200000|2024-10-07 03:20:00|427.75|424.85|426.65|423.75|427.75|424.85|426.65|423.75|15
1728271800000|2024-10-07 03:30:00|426.7|423.8|425.95|423.05|426.8|423.9|425.7|422.8|50
1728272100000|2024-10-07 03:35:00|425.9|423|425.8|422.9|426.1|423.2|424.9|422|52
1728272400000|2024-10-07 03:40:00|425.85|422.95|425.9|423|426.1|423.2|425.85|422.95|16
1728272700000|2024-10-07 03:45:00|426.4|423.5|427.05|424.15|427.1|424.2|426.4|423.5|4
1728273000000|2024-10-07 03:50:00|427|424.1|426.8|423.9|427.2|424.3|426.8|423.9|13
1728273600000|2024-10-07 04:00:00|427.29|424.39|427.34|424.44|427.34|424.44|427.29|424.39|5
1728273900000|2024-10-07 04:05:00|428.2|425.3|428.2|425.3|428.2|425.3|428.2|425.3|1
1728274200000|2024-10-07 04:10:00|428.1|425.2|428.3|425.4|428.4|425.5|428.1|425.2|26
1728274500000|2024-10-07 04:15:00|428.35|425.45|428.2|425.3|428.5|425.6|428.2|425.3|19
1728274800000|2024-10-07 04:20:00|428.25|425.35|428|425.1|428.5|425.6|427.95|425.05|29
1728275100000|2024-10-07 04:25:00|428.1|425.2|428.25|425.35|428.3|425.4|428.1|425.2|8
1728275400000|2024-10-07 04:30:00|428.3|425.4|428.05|425.15|428.3|425.4|428|425.1|8
1728275700000|2024-10-07 04:35:00|427.2|424.3|426.95|424.05|427.35|424.45|426.6|423.7|19
1728276000000|2024-10-07 04:40:00|427|424.1|426.8|423.9|427|424.1|426.7|423.8|12
1728276300000|2024-10-07 04:45:00|426.75|423.85|426.8|423.9|426.9|424|426.5|423.6|23
1728276600000|2024-10-07 04:50:00|426.7|423.8|426.75|423.85|426.75|423.85|426.4|423.5|26
1728276900000|2024-10-07 04:55:00|426.8|423.9|426.7|423.8|426.9|424|426.6|423.7|18
1728277200000|2024-10-07 05:00:00|426.75|423.85|426.7|423.8|426.8|423.9|425.27|422.37|46
1728277500000|2024-10-07 05:05:00|426.65|423.75|427.4|424.5|427.4|424.5|426.6|423.7|21
1728277800000|2024-10-07 05:10:00|427.3|424.4|427.6|424.7|427.6|424.7|427.3|424.4|8
1728278100000|2024-10-07 05:15:00|427.7|424.8|427.65|424.75|427.7|424.8|427.6|424.7|6
1728278400000|2024-10-07 05:20:00|427.5|424.6|426.45|423.55|427.5|424.6|426.25|423.35|55
1728278700000|2024-10-07 05:25:00|426.4|423.5|426.2|423.3|426.6|423.7|426.2|423.3|32
1728279000000|2024-10-07 05:30:00|426.3|423.4|424.7|421.8|426.3|423.4|424.2|421.3|46
1728279300000|2024-10-07 05:35:00|424.6|421.7|425|422.1|425|422.1|424.5|421.6|24
1728279600000|2024-10-07 05:40:00|424.9|422|424.6|421.7|425.3|422.4|424.6|421.7|78
1728279900000|2024-10-07 05:45:00|424.8|421.9|425|422.1|425.1|422.2|424.7|421.8|39
1728280200000|2024-10-07 05:50:00|425.05|422.15|425|422.1|425.4|422.5|424.8|421.9|13
1728280800000|2024-10-07 06:00:00|424.2|421.3|424.8|421.9|424.85|421.95|424.2|421.3|25
1728281100000|2024-10-07 06:05:00|424.85|421.95|425.8|422.9|425.8|422.9|424.85|421.95|41
1728281700000|2024-10-07 06:15:00|426.4|423.5|426.2|423.3|426.5|423.6|426.05|423.15|61
1728282000000|2024-10-07 06:20:00|426.15|423.25|425.8|422.9|426.3|423.4|425.6|422.7|68
1728282300000|2024-10-07 06:25:00|425.85|422.95|425.6|422.7|425.95|423.05|425.2|422.3|39
1728282600000|2024-10-07 06:30:00|425.5|422.6|425.6|422.7|425.8|422.9|425.45|422.55|25
1728282900000|2024-10-07 06:35:00|425.65|422.75|425.6|422.7|426|423.1|425.6|422.7|23
1728283200000|2024-10-07 06:40:00|425.7|422.8|426.4|423.5|426.4|423.5|425.7|422.8|23
1728283500000|2024-10-07 06:45:00|426.3|423.4|426.95|424.05|426.95|424.05|426.1|423.2|18
1728283800000|2024-10-07 06:50:00|426.9|424|427.1|424.2|427.25|424.35|426.9|424|24
1728284100000|2024-10-07 06:55:00|427.25|424.35|427.35|424.45|427.4|424.5|427.1|424.2|27
1728284400000|2024-10-07 07:00:00|427.2|424.3|427.2|424.3|427.3|424.4|427|424.1|57
1728284700000|2024-10-07 07:05:00|427.25|424.35|426.9|424|427.3|424.4|426.9|424|12
1728285300000|2024-10-07 07:15:00|426.4|423.5|426.3|423.4|426.5|423.6|426.3|423.4|8
1728285600000|2024-10-07 07:20:00|426.4|423.5|425.8|422.9|426.4|423.5|425.6|422.7|36
1728285900000|2024-10-07 07:25:00|425.9|423|426.1|423.2|426.3|423.4|425.9|423|19
1728286200000|2024-10-07 07:30:00|426.2|423.3|426.2|423.3|426.2|423.3|426.2|423.3|1
1728287100000|2024-10-07 07:45:00|425.5|422.6|425.3|422.4|425.5|422.6|425.3|422.4|4
1728287700000|2024-10-07 07:55:00|425.8|422.9|425.8|422.9|425.8|422.9|425.8|422.9|1
1728288000000|2024-10-07 08:00:00|425.9|423|426|423.1|426.1|423.2|425.9|423|12
1728288300000|2024-10-07 08:05:00|426.9|424|427|424.1|427|424.1|426.9|424|2
1728288900000|2024-10-07 08:15:00|426.9|424|426.8|423.9|427.2|424.3|426.75|423.85|37
1728289200000|2024-10-07 08:20:00|426.9|424|426.65|423.75|427.1|424.2|426.45|423.55|20
1728289500000|2024-10-07 08:25:00|426.6|423.7|426|423.1|426.6|423.7|426|423.1|15
1728289800000|2024-10-07 08:30:00|426.1|423.2|426.3|423.4|426.5|423.6|426.1|423.2|33
1728290100000|2024-10-07 08:35:00|426.4|423.5|426.3|423.4|426.4|423.5|426.3|423.4|2
1728290400000|2024-10-07 08:40:00|426.5|423.6|426.2|423.3|426.5|423.6|426.2|423.3|20
1728290700000|2024-10-07 08:45:00|426|423.1|425.4|422.5|426.1|423.2|425.2|422.3|32
1728291000000|2024-10-07 08:50:00|425.45|422.55|425.8|422.9|425.85|422.95|425.3|422.4|15
1728291600000|2024-10-07 09:00:00|425.4|422.5|425.15|422.25|425.45|422.55|425.15|422.25|4
1728292200000|2024-10-07 09:10:00|424.25|421.35|423.2|420.3|424.25|421.35|423.1|420.2|10
1728292500000|2024-10-07 09:15:00|423.15|420.25|422.3|419.4|423.5|420.6|422.25|419.35|41
1728292800000|2024-10-07 09:20:00|421.95|419.05|422.1|419.2|422.3|419.4|420.9|418|89
1728293100000|2024-10-07 09:25:00|422|419.1|421.25|418.35|422|419.1|421.15|418.25|17
1728293400000|2024-10-07 09:30:00|420.4|417.5|421.2|418.3|421.6|418.7|420.4|417.5|77
1728293700000|2024-10-07 09:35:00|421.25|418.35|420.65|417.75|421.3|418.4|419.2|416.3|159
1728294000000|2024-10-07 09:40:00|420.5|417.6|421.6|418.7|421.7|418.8|420.4|417.5|73
1728294300000|2024-10-07 09:45:00|421.65|418.75|421.55|418.65|421.8|418.9|421.4|418.5|42
1728294600000|2024-10-07 09:50:00|421.5|418.6|421.7|418.8|421.75|418.85|420.9|418|57
1728294900000|2024-10-07 09:55:00|421.75|418.85|421.7|418.8|422|419.1|421.6|418.7|21
1728295200000|2024-10-07 10:00:00|421.2|418.3|420.4|417.5|421.2|418.3|420.4|417.5|27
1728295500000|2024-10-07 10:05:00|420.45|417.55|420.5|417.6|420.9|418|420.4|417.5|27
1728295800000|2024-10-07 10:10:00|418.6|415.7|418.4|415.5|418.8|415.9|418.1|415.2|20
1728296100000|2024-10-07 10:15:00|418.3|415.4|419.4|416.5|420.2|417.3|418|415.1|93
1728296400000|2024-10-07 10:20:00|419.5|416.6|417.5|414.6|419.6|416.7|416.7|413.8|112
1728296700000|2024-10-07 10:25:00|417.55|414.65|418.05|415.15|418.35|415.45|417.55|414.65|41
1728297300000|2024-10-07 10:35:00|418.2|415.3|418.4|415.5|418.6|415.7|417.9|415|51
1728297600000|2024-10-07 10:40:00|418.3|415.4|418.6|415.7|418.8|415.9|418.3|415.4|32
1728297900000|2024-10-07 10:45:00|418.65|415.75|418.45|415.55|418.7|415.8|417.8|414.9|52
1728298200000|2024-10-07 10:50:00|418.5|415.6|418.6|415.7|418.6|415.7|418.2|415.3|28
1728298800000|2024-10-07 11:00:00|417.3|414.4|417|414.1|417.5|414.6|416.8|413.9|28
1728299100000|2024-10-07 11:05:00|415.6|412.7|416.4|413.5|416.4|413.5|414.6|411.7|79
1728299400000|2024-10-07 11:10:00|416.5|413.6|418.2|415.3|418.2|415.3|416.3|413.4|99
1728299700000|2024-10-07 11:15:00|418|415.1|418|415.1|418.05|415.15|416.8|413.9|122
1728300000000|2024-10-07 11:20:00|417.9|415|417.55|414.65|418|415.1|417.3|414.4|60
1728300600000|2024-10-07 11:30:00|417.85|414.95|417.5|414.6|418.3|415.4|417.4|414.5|36
1728300900000|2024-10-07 11:35:00|417.55|414.65|418.7|415.8|418.7|415.8|417.55|414.65|44
1728301200000|2024-10-07 11:40:00|418.55|415.65|418.6|415.7|418.7|415.8|418.5|415.6|8
1728301500000|2024-10-07 11:45:00|418.7|415.8|418.6|415.7|418.7|415.8|418.6|415.7|4
1728301800000|2024-10-07 11:50:00|418.65|415.75|418.7|415.8|418.7|415.8|418.6|415.7|6
1728302100000|2024-10-07 11:55:00|419.7|416.8|420.1|417.2|420.1|417.2|419.6|416.7|54
1728302400000|2024-10-07 12:00:00|420|417.1|418.85|415.95|420.1|417.2|418.8|415.9|74
1728303900000|2024-10-07 12:25:00|419.2|416.3|419.5|416.6|419.5|416.6|419.2|416.3|4
1728304200000|2024-10-07 12:30:00|419.35|416.45|419.55|416.65|419.55|416.65|419.2|416.3|18
1728305700000|2024-10-07 12:55:00|418.75|415.85|418.1|415.2|418.8|415.9|418.1|415.2|3
1728306000000|2024-10-07 13:00:00|418|415.1|418.3|415.4|418.6|415.7|417.8|414.9|34
1728306300000|2024-10-07 13:05:00|418.25|415.35|418.55|415.65|419|416.1|418.2|415.3|33
1728306900000|2024-10-07 13:15:00|418.05|415.15|418|415.1|418.1|415.2|417.6|414.7|13
1728307200000|2024-10-07 13:20:00|418.35|415.45|419.5|416.6|419.65|416.75|418.3|415.4|41
1728307500000|2024-10-07 13:25:00|419.6|416.7|419.05|416.15|419.65|416.75|419.05|416.15|59
1728307800000|2024-10-07 13:30:00|418.2|415.3|418.3|415.4|418.3|415.4|417.85|414.95|35
1728308100000|2024-10-07 13:35:00|418.25|415.35|418.1|415.2|418.85|415.95|417.9|415|99
1728308400000|2024-10-07 13:40:00|419.6|416.7|419.6|416.7|419.6|416.7|419.6|416.7|1
1728309000000|2024-10-07 13:50:00|421.05|418.15|420|417.1|421.45|418.55|419.35|416.45|171
1728309300000|2024-10-07 13:55:00|420.1|417.2|420.5|417.6|420.6|417.7|419.5|416.6|155
1728309900000|2024-10-07 14:05:00|422.2|419.3|421.5|418.6|422.3|419.4|421.2|418.3|29
1728310200000|2024-10-07 14:10:00|421.55|418.65|422.85|419.95|423.1|420.2|421.5|418.6|121
1728310500000|2024-10-07 14:15:00|422.95|420.05|424.5|421.6|424.55|421.65|421.95|419.05|145
1728310800000|2024-10-07 14:20:00|424.55|421.65|425.8|422.9|427.05|424.15|424.45|421.55|266
1728311100000|2024-10-07 14:25:00|425.9|423|424.4|421.5|425.9|423|423.9|421|155
1728311700000|2024-10-07 14:35:00|424.85|421.95|424.9|422|425.2|422.3|424.6|421.7|37
1728312300000|2024-10-07 14:45:00|424.75|421.85|424.4|421.5|424.8|421.9|423.5|420.6|53
1728312600000|2024-10-07 14:50:00|424.35|421.45|423|420.1|424.9|422|422.85|419.95|129
1728312900000|2024-10-07 14:55:00|423.1|420.2|423.5|420.6|424.3|421.4|423.1|420.2|112
1728313200000|2024-10-07 15:00:00|423.4|420.5|422.3|419.4|423.5|420.6|420.7|417.8|147
1728313500000|2024-10-07 15:05:00|422.1|419.2|422.45|419.55|422.6|419.7|421.35|418.45|96
1728313800000|2024-10-07 15:10:00|422.2|419.3|422.35|419.45|423.2|420.3|422|419.1|69
1728314100000|2024-10-07 15:15:00|422.2|419.3|422.2|419.3|422.2|419.3|420.7|417.8|103
1728315000000|2024-10-07 15:30:00|423.05|420.15|423.8|420.9|423.95|421.05|423|420.1|11
1728315300000|2024-10-07 15:35:00|423.85|420.95|423.4|420.5|424.05|421.15|423.3|420.4|33
1728315600000|2024-10-07 15:40:00|421.6|418.7|421.5|418.6|421.65|418.75|421.4|418.5|9
1728315900000|2024-10-07 15:45:00|421.4|418.5|421.4|418.5|421.6|418.7|420.5|417.6|65
1728317100000|2024-10-07 16:05:00|422.1|419.2|422.85|419.95|422.9|420|422.1|419.2|5
1728317400000|2024-10-07 16:10:00|422.8|419.9|422.7|419.8|422.95|420.05|422.7|419.8|12
1728318000000|2024-10-07 16:20:00|423.3|420.4|423.5|420.6|423.9|421|423.3|420.4|20
1728318600000|2024-10-07 16:30:00|423.2|420.3|423.7|420.8|423.9|421|422.4|419.5|62
1728318900000|2024-10-07 16:35:00|423.75|420.85|423.7|420.8|423.85|420.95|423.7|420.8|7
1728319200000|2024-10-07 16:40:00|424.6|421.7|424.55|421.65|425.3|422.4|424.2|421.3|43
1728319500000|2024-10-07 16:45:00|424.5|421.6|424.2|421.3|424.5|421.6|424.2|421.3|16
1728319800000|2024-10-07 16:50:00|424.4|421.5|425|422.1|425.2|422.3|424.4|421.5|31
1728320100000|2024-10-07 16:55:00|425.05|422.15|425.05|422.15|425.05|422.15|425.05|422.15|1
1728320400000|2024-10-07 17:00:00|425.4|422.5|425.9|423|425.9|423|425.4|422.5|3
1728321000000|2024-10-07 17:10:00|425|422.1|424.7|421.8|425|422.1|424.7|421.8|6
1728321300000|2024-10-07 17:15:00|424.9|422|425.15|422.25|425.15|422.25|424.8|421.9|13
1728321600000|2024-10-07 17:20:00|425.2|422.3|425|422.1|425.5|422.6|425|422.1|38
1728322200000|2024-10-07 17:30:00|424.5|421.6|423.8|420.9|424.5|421.6|423.35|420.45|30
1728322500000|2024-10-07 17:35:00|423.7|420.8|424.05|421.15|424.1|421.2|423.7|420.8|14
1728322800000|2024-10-07 17:40:00|424.3|421.4|424.7|421.8|424.7|421.8|424.3|421.4|37
1728323400000|2024-10-07 17:50:00|425.15|422.25|425.2|422.3|425.45|422.55|425.1|422.2|12
1728323700000|2024-10-07 17:55:00|425.25|422.35|425.6|422.7|425.8|422.9|425.1|422.2|30
1728324000000|2024-10-07 18:00:00|426|423.1|424.3|421.4|426|423.1|424.3|421.4|14
1728324300000|2024-10-07 18:05:00|424.2|421.3|423|420.1|424.6|421.7|422.5|419.6|69
1728324600000|2024-10-07 18:10:00|422.9|420|422.35|419.45|423.05|420.15|422.2|419.3|63
1728324900000|2024-10-07 18:15:00|422.4|419.5|422.3|419.4|422.4|419.5|421.2|418.3|114
1728325200000|2024-10-07 18:20:00|422.25|419.35|422.65|419.75|422.85|419.95|421.9|419|49
1728325500000|2024-10-07 18:25:00|422.6|419.7|423.3|420.4|423.6|420.7|422.5|419.6|77
1728325800000|2024-10-07 18:30:00|423.2|420.3|422.1|419.2|423.2|420.3|421.5|418.6|215
1728326100000|2024-10-07 18:35:00|422|419.1|422|419.1|422.45|419.55|421.4|418.5|87
1728326700000|2024-10-07 18:45:00|421.2|418.3|421.2|418.3|421.5|418.6|421.2|418.3|14
1728327000000|2024-10-07 18:50:00|417.3|414.4|417.2|414.3|417.4|414.5|416.8|413.9|39
1728327300000|2024-10-07 18:55:00|417.3|414.4|417.25|414.35|418.5|415.6|416.8|413.9|97
1728327600000|2024-10-07 19:00:00|417.3|414.4|419.2|416.3|419.2|416.3|417|414.1|153
1728327900000|2024-10-07 19:05:00|419.3|416.4|420.4|417.5|420.4|417.5|418.9|416|102
1728328200000|2024-10-07 19:10:00|420.6|417.7|420.9|418|421|418.1|420|417.1|71
1728328500000|2024-10-07 19:15:00|420.95|418.05|420.5|417.6|421.3|418.4|419.65|416.75|94
1728328800000|2024-10-07 19:20:00|420.4|417.5|419.35|416.45|420.6|417.7|419|416.1|95
1728329100000|2024-10-07 19:25:00|419.4|416.5|419.4|416.5|420.2|417.3|419.2|416.3|36
1728329400000|2024-10-07 19:30:00|419.45|416.55|420.1|417.2|420.2|417.3|419.4|416.5|42
1728329700000|2024-10-07 19:35:00|420.2|417.3|420.4|417.5|420.4|417.5|420.2|417.3|8
1728330300000|2024-10-07 19:45:00|420.8|417.9|421.2|418.3|421.3|418.4|420.7|417.8|26
1728330600000|2024-10-07 19:50:00|421.3|418.4|421.8|418.9|421.8|418.9|421.1|418.2|39
1728331500000|2024-10-07 20:05:00|422|419.1|422.5|419.6|422.6|419.7|421.95|419.05|12
1728331800000|2024-10-07 20:10:00|422.55|419.65|422.8|419.9|422.8|419.9|422.55|419.65|4
1728332400000|2024-10-07 20:20:00|421.8|418.9|422.45|419.55|422.45|419.55|421.7|418.8|23
1728332700000|2024-10-07 20:25:00|422.7|419.8|422.6|419.7|422.75|419.85|422.6|419.7|8
1728333000000|2024-10-07 20:30:00|422.7|419.8|421.5|418.6|422.7|419.8|421.3|418.4|38
1728333300000|2024-10-07 20:35:00|421.55|418.65|421.55|418.65|421.55|418.65|421.55|418.65|1
1728333600000|2024-10-07 20:40:00|421.1|418.2|420.4|417.5|421.15|418.25|420.4|417.5|18
1728333900000|2024-10-07 20:45:00|420.45|417.55|420.5|417.6|420.9|418|419.9|417|32
1728334200000|2024-10-07 20:50:00|420.45|417.55|419.5|416.6|420.5|417.6|419.5|416.6|39
1728334500000|2024-10-07 20:55:00|419.45|416.55|419.71|416.81|419.9|417|419.4|416.5|32
1728334800000|2024-10-07 21:00:00|419.72|416.82|421.45|418.55|421.45|418.55|419.55|416.65|169
1728335100000|2024-10-07 21:05:00|421.4|418.5|422.28|419.38|422.29|419.39|421.35|418.45|181
1728335400000|2024-10-07 21:10:00|422.27|419.37|422.38|419.48|422.38|419.48|421.77|418.87|114
1728335700000|2024-10-07 21:15:00|422.31|419.41|421.75|418.85|422.31|419.41|421.53|418.63|114
1728336000000|2024-10-07 21:20:00|421.73|418.83|421.73|418.83|422.05|419.15|421.63|418.73|55
1728336300000|2024-10-07 21:25:00|421.68|418.78|422.4|419.5|422.4|419.5|421.65|418.75|45
1728336600000|2024-10-07 21:30:00|422.42|419.52|423.98|421.08|423.98|421.08|422.42|419.52|149
1728336900000|2024-10-07 21:35:00|423.97|421.07|424.48|421.58|424.49|421.59|423.9|421|185
1728337200000|2024-10-07 21:40:00|424.47|421.57|423.98|421.08|424.47|421.57|423.9|421|171
1728337500000|2024-10-07 21:45:00|423.92|421.02|423.1|420.2|423.98|421.08|423.05|420.15|125
1728337800000|2024-10-07 21:50:00|423.13|420.23|423.99|421.09|424|421.1|423.13|420.23|90
1728338100000|2024-10-07 21:55:00|423.98|421.08|424|421.1|424.16|421.26|423.5|420.6|54
1728338400000|2024-10-07 22:00:00|423.8|420.9|422.6|419.7|424|421.1|422.35|419.45|34
1728338700000|2024-10-07 22:05:00|422.65|419.75|423.1|420.2|423.3|420.4|422.3|419.4|34
1728339000000|2024-10-07 22:10:00|423|420.1|423.4|420.5|423.8|420.9|423|420.1|18
1728339300000|2024-10-07 22:15:00|423.35|420.45|423.9|421|424.2|421.3|423.3|420.4|29
1728339600000|2024-10-07 22:20:00|423.1|420.2|423.3|420.4|423.3|420.4|422.8|419.9|25
1728339900000|2024-10-07 22:25:00|423.2|420.3|423.4|420.5|423.5|420.6|422.9|420|40
1728340200000|2024-10-07 22:30:00|423.6|420.7|422|419.1|423.6|420.7|421.9|419|83
1728340500000|2024-10-07 22:35:00|421.9|419|422.6|419.7|423|420.1|421.9|419|61
1728340800000|2024-10-07 22:40:00|422.5|419.6|422.4|419.5|422.9|420|422.4|419.5|15
1728341100000|2024-10-07 22:45:00|422.45|419.55|422.65|419.75|422.8|419.9|422.25|419.35|43
1728341400000|2024-10-07 22:50:00|422.6|419.7|421.15|418.25|422.6|419.7|420.5|417.6|49
1728341700000|2024-10-07 22:55:00|421.1|418.2|418.7|415.8|421.4|418.5|418.3|415.4|255
1728342000000|2024-10-07 23:00:00|418.69|415.79|415|412.1|418.9|416|414.97|412.07|308
1728342300000|2024-10-07 23:05:00|415.05|412.15|418|415.1|418.8|415.9|415.05|412.15|379
1728342600000|2024-10-07 23:10:00|418.05|415.15|418.6|415.7|418.6|415.7|417.85|414.95|78
1728343800000|2024-10-07 23:30:00|418.2|415.3|417.94|415.04|418.7|415.8|417.94|415.04|49
1728344100000|2024-10-07 23:35:00|417.9|415|416.3|413.4|417.9|415|416.3|413.4|42
1728344400000|2024-10-07 23:40:00|416.1|413.2|416.9|414|416.95|414.05|416.1|413.2|35
1728345300000|2024-10-07 23:55:00|414.6|411.7|414.55|411.65|414.75|411.85|414.05|411.15|81
1728345600000|2024-10-08 00:00:00|414.6|411.7|415.09|412.19|415.4|412.5|413.8|410.9|192
1728345900000|2024-10-08 00:05:00|415.1|412.2|413.65|410.75|416|413.1|413.1|410.2|202
1728346200000|2024-10-08 00:10:00|413.6|410.7|415.54|412.64|416|413.1|413.6|410.7|204
1728346500000|2024-10-08 00:15:00|415.58|412.68|415.2|412.3|416.5|413.6|414.1|411.2|203
1728346800000|2024-10-08 00:20:00|415.25|412.35|415.8|412.9|416.5|413.6|415.05|412.15|174
1728347100000|2024-10-08 00:25:00|415.85|412.95|415.56|412.66|416.5|413.6|415.27|412.37|167
1728347400000|2024-10-08 00:30:00|415.58|412.68|416.8|413.9|417|414.1|415.58|412.68|132
1728347700000|2024-10-08 00:35:00|416.88|413.98|416.8|413.9|417.19|414.29|416.1|413.2|106
1728348000000|2024-10-08 00:40:00|416.78|413.88|416.87|413.97|416.97|414.07|416.75|413.85|31
1728348600000|2024-10-08 00:50:00|416.92|414.02|417.4|414.5|417.45|414.55|416.92|414.02|18
1728348900000|2024-10-08 00:55:00|417.45|414.55|417.75|414.85|417.88|414.98|417.45|414.55|50
1728349200000|2024-10-08 01:00:00|417.7|414.8|417.49|414.59|417.7|414.8|417.16|414.26|58
1728350100000|2024-10-08 01:15:00|417.79|414.89|417.87|414.97|417.87|414.97|417.79|414.89|5
1728350400000|2024-10-08 01:20:00|416.06|413.16|416.67|413.77|416.67|413.77|416|413.1|19
1728350700000|2024-10-08 01:25:00|416.6|413.7|416.6|413.7|416.6|413.7|416.08|413.18|100
1728351000000|2024-10-08 01:30:00|416.64|413.74|417.6|414.7|417.6|414.7|416|413.1|132
1728351300000|2024-10-08 01:35:00|417.5|414.6|418.1|415.2|418.3|415.4|417.5|414.6|112
1728351600000|2024-10-08 01:40:00|418|415.1|418.3|415.4|418.6|415.7|418|415.1|42
1728351900000|2024-10-08 01:45:00|418.8|415.9|418.8|415.9|418.8|415.9|418.8|415.9|1
1728352200000|2024-10-08 01:50:00|418.87|415.97|417.2|414.3|418.87|415.97|416.94|414.04|145
1728352500000|2024-10-08 01:55:00|417.15|414.25|417.73|414.83|417.99|415.09|417.15|414.25|57
1728352800000|2024-10-08 02:00:00|417.74|414.84|418.4|415.5|418.55|415.65|417.66|414.76|61
1728353100000|2024-10-08 02:05:00|418.35|415.45|418.7|415.8|418.9|416|418.28|415.38|42
1728354300000|2024-10-08 02:25:00|417.3|414.4|417.3|414.4|417.4|414.5|417.2|414.3|13
1728354600000|2024-10-08 02:30:00|417.35|414.45|417.1|414.2|417.5|414.6|416.8|413.9|39
1728354900000|2024-10-08 02:35:00|417|414.1|416.8|413.9|417.45|414.55|416.6|413.7|49
1728355200000|2024-10-08 02:40:00|416.75|413.85|416.9|414|417|414.1|416|413.1|48
1728355500000|2024-10-08 02:45:00|416.95|414.05|417.4|414.5|417.6|414.7|416.95|414.05|42
1728355800000|2024-10-08 02:50:00|417.5|414.6|418.1|415.2|418.5|415.6|417.4|414.5|44
1728356100000|2024-10-08 02:55:00|418.29|415.39|419.2|416.3|419.21|416.31|418.2|415.3|73
1728356400000|2024-10-08 03:00:00|419.25|416.35|419.3|416.4|419.7|416.8|418.5|415.6|147
1728356700000|2024-10-08 03:05:00|419.25|416.35|418.8|415.9|419.25|416.35|418.5|415.6|49
1728357000000|2024-10-08 03:10:00|418.72|415.82|418.5|415.6|418.73|415.83|418.25|415.35|25
1728357300000|2024-10-08 03:15:00|418.45|415.55|418.6|415.7|418.8|415.9|417.8|414.9|31
1728357600000|2024-10-08 03:20:00|418.7|415.8|418.8|415.9|418.9|416|418.6|415.7|11
1728357900000|2024-10-08 03:25:00|418.85|415.95|418.8|415.9|418.9|416|418.6|415.7|14
1728358200000|2024-10-08 03:30:00|418.85|415.95|419.2|416.3|419.3|416.4|418.85|415.95|32
1728358500000|2024-10-08 03:35:00|419.1|416.2|419.2|416.3|419.4|416.5|419|416.1|18
1728358800000|2024-10-08 03:40:00|419.25|416.35|419.6|416.7|419.7|416.8|419.25|416.35|31
1728359100000|2024-10-08 03:45:00|419.54|416.64|419.1|416.2|419.54|416.64|419.1|416.2|24
1728359400000|2024-10-08 03:50:00|419|416.1|418.69|415.79|419|416.1|418.67|415.77|17
1728359700000|2024-10-08 03:55:00|418.7|415.8|418.8|415.9|418.8|415.9|418.6|415.7|11
1728360000000|2024-10-08 04:00:00|418.88|415.98|419.05|416.15|419.05|416.15|418.7|415.8|40
1728360300000|2024-10-08 04:05:00|419.1|416.2|418.6|415.7|419.4|416.5|418.55|415.65|38
1728360600000|2024-10-08 04:10:00|418.65|415.75|418.7|415.8|418.7|415.8|418.1|415.2|28
1728360900000|2024-10-08 04:15:00|419.5|416.6|419.5|416.6|419.5|416.6|419.3|416.4|8
1728361200000|2024-10-08 04:20:00|419.55|416.65|419.5|416.6|419.8|416.9|419.5|416.6|23
1728361500000|2024-10-08 04:25:00|419.3|416.4|419.6|416.7|419.6|416.7|419.3|416.4|14
1728361800000|2024-10-08 04:30:00|419.55|416.65|419.6|416.7|419.8|416.9|419.55|416.65|25
1728362100000|2024-10-08 04:35:00|419.55|416.65|418.8|415.9|419.7|416.8|418.8|415.9|27
1728362400000|2024-10-08 04:40:00|418.7|415.8|418.1|415.2|418.7|415.8|417.65|414.75|38
1728362700000|2024-10-08 04:45:00|418.2|415.3|418|415.1|418.3|415.4|416.9|414|77
1728363000000|2024-10-08 04:50:00|418.05|415.15|418.5|415.6|418.6|415.7|418|415.1|45
1728363300000|2024-10-08 04:55:00|418.38|415.48|418.54|415.64|418.8|415.9|418.29|415.39|56
1728363600000|2024-10-08 05:00:00|418.7|415.8|417.95|415.05|418.9|416|417.9|415|31
1728363900000|2024-10-08 05:05:00|418|415.1|416.8|413.9|418|415.1|416.7|413.8|49
1728364200000|2024-10-08 05:10:00|416.7|413.8|416.48|413.58|416.7|413.8|416.3|413.4|53
1728364500000|2024-10-08 05:15:00|416.4|413.5|416.8|413.9|416.89|413.99|416.1|413.2|76
1728364800000|2024-10-08 05:20:00|416.85|413.95|414.69|411.79|416.9|414|414.65|411.75|77
1728365100000|2024-10-08 05:25:00|414.7|411.8|414.05|411.15|414.88|411.98|414|411.1|58
1728365400000|2024-10-08 05:30:00|414.14|411.24|413.89|410.99|415.1|412.2|413.4|410.5|124
1728365700000|2024-10-08 05:35:00|413.96|411.06|414.1|411.2|414.4|411.5|413.4|410.5|86
1728366000000|2024-10-08 05:40:00|414.4|411.5|414.2|411.3|414.45|411.55|413.9|411|15
1728366300000|2024-10-08 05:45:00|414.25|411.35|414.4|411.5|415.09|412.19|413.6|410.7|163
1728366600000|2024-10-08 05:50:00|414.15|411.25|413.4|410.5|414.15|411.25|413.3|410.4|66
1728366900000|2024-10-08 05:55:00|413.35|410.45|415.09|412.19|415.27|412.37|412.8|409.9|151
1728367200000|2024-10-08 06:00:00|415.16|412.26|413.7|410.8|415.19|412.29|413.7|410.8|115
1728367500000|2024-10-08 06:05:00|413.75|410.85|412.9|410|413.75|410.85|412.7|409.8|115
1728367800000|2024-10-08 06:10:00|413|410.1|413|410.1|413.1|410.2|412.7|409.8|30
1728368100000|2024-10-08 06:15:00|412.95|410.05|413.4|410.5|413.54|410.64|412.4|409.5|149
1728368400000|2024-10-08 06:20:00|413.47|410.57|413.65|410.75|414.27|411.37|413.05|410.15|59
1728368700000|2024-10-08 06:25:00|413.67|410.77|414.07|411.17|414.1|411.2|413.35|410.45|87
1728369000000|2024-10-08 06:30:00|414.12|411.22|414.25|411.35|414.25|411.35|414.12|411.22|4
1728369300000|2024-10-08 06:35:00|415.59|412.69|415.5|412.6|416.15|413.25|415.5|412.6|64
1728369600000|2024-10-08 06:40:00|415.51|412.61|415.57|412.67|415.57|412.67|415.46|412.56|7
1728369900000|2024-10-08 06:45:00|415.55|412.65|415.7|412.8|415.7|412.8|415.55|412.65|9
1728370200000|2024-10-08 06:50:00|415.75|412.85|415.9|413|415.91|413.01|415.68|412.78|52
1728371100000|2024-10-08 07:05:00|415.25|412.35|413.85|410.95|415.25|412.35|413.46|410.56|68
1728371400000|2024-10-08 07:10:00|413.9|411|413.6|410.7|414.11|411.21|413.19|410.29|132
1728371700000|2024-10-08 07:15:00|413.5|410.6|411.5|408.6|413.5|410.6|411.46|408.56|203
1728372000000|2024-10-08 07:20:00|411.49|408.59|412.4|409.5|412.6|409.7|410.65|407.75|153
1728372300000|2024-10-08 07:25:00|412.45|409.55|412.7|409.8|412.75|409.85|411.09|408.19|214
1728372600000|2024-10-08 07:30:00|412.59|409.69|412.42|409.52|412.65|409.75|411.81|408.91|93
1728373200000|2024-10-08 07:40:00|413.06|410.16|413.97|411.07|414.1|411.2|413.06|410.16|32
1728373500000|2024-10-08 07:45:00|413.99|411.09|413.52|410.62|414.1|411.2|413.39|410.49|41
1728373800000|2024-10-08 07:50:00|413.62|410.72|413.65|410.75|413.77|410.87|413.6|410.7|14
1728374400000|2024-10-08 08:00:00|412.95|410.05|412.39|409.49|412.95|410.05|412.05|409.15|56
1728374700000|2024-10-08 08:05:00|412.44|409.54|413|410.1|413.5|410.6|412.39|409.49|101
1728375000000|2024-10-08 08:10:00|413.05|410.15|413.4|410.5|413.65|410.75|412.7|409.8|55
1728375300000|2024-10-08 08:15:00|413.35|410.45|414.15|411.25|414.15|411.25|412.6|409.7|40
1728375600000|2024-10-08 08:20:00|414.2|411.3|413.9|411|414.3|411.4|413.6|410.7|59
1728375900000|2024-10-08 08:25:00|414|411.1|414.3|411.4|414.6|411.7|414|411.1|25
1728376200000|2024-10-08 08:30:00|414.26|411.36|414.6|411.7|414.7|411.8|413.88|410.98|103
1728376500000|2024-10-08 08:35:00|414.45|411.55|414.8|411.9|414.8|411.9|414.4|411.5|51
1728376800000|2024-10-08 08:40:00|414.5|411.6|414.35|411.45|414.55|411.65|414.27|411.37|23
1728377100000|2024-10-08 08:45:00|414.3|411.4|414.55|411.65|414.55|411.65|414.1|411.2|63
1728377400000|2024-10-08 08:50:00|414.5|411.6|413.9|411|414.55|411.65|413.9|411|45
1728377700000|2024-10-08 08:55:00|414.3|411.4|414.5|411.6|414.5|411.6|414.3|411.4|13
1728378000000|2024-10-08 09:00:00|414.55|411.65|414.1|411.2|414.8|411.9|414.05|411.15|41
1728378300000|2024-10-08 09:05:00|414.2|411.3|414.05|411.15|414.3|411.4|413.85|410.95|39
1728378600000|2024-10-08 09:10:00|413.75|410.85|412.8|409.9|413.75|410.85|412.8|409.9|16
1728378900000|2024-10-08 09:15:00|412.7|409.8|413.1|410.2|413.1|410.2|412.2|409.3|26
1728379200000|2024-10-08 09:20:00|413.2|410.3|412.9|410|413.2|410.3|412.7|409.8|36
1728379500000|2024-10-08 09:25:00|413.1|410.2|413.4|410.5|413.5|410.6|413.1|410.2|36
1728379800000|2024-10-08 09:30:00|413.5|410.6|414.1|411.2|414.2|411.3|413.4|410.5|44
1728380100000|2024-10-08 09:35:00|414.2|411.3|413.7|410.8|414.2|411.3|413.6|410.7|12
1728380400000|2024-10-08 09:40:00|413.8|410.9|413.75|410.85|413.9|411|413.3|410.4|30
1728380700000|2024-10-08 09:45:00|413.85|410.95|413.9|411|413.9|411|413.4|410.5|31
1728381300000|2024-10-08 09:55:00|415.3|412.4|415.1|412.2|415.45|412.55|415.1|412.2|14
1728381600000|2024-10-08 10:00:00|415.15|412.25|415.3|412.4|415.3|412.4|415.15|412.25|5
1728381900000|2024-10-08 10:05:00|414.8|411.9|414.6|411.7|414.8|411.9|414.6|411.7|3
1728382500000|2024-10-08 10:15:00|415|412.1|414.6|411.7|415.05|412.15|414.3|411.4|28
1728383100000|2024-10-08 10:25:00|414.75|411.85|414.8|411.9|415.1|412.2|414.75|411.85|11
1728383400000|2024-10-08 10:30:00|414.95|412.05|414.8|411.9|415.1|412.2|414.7|411.8|9
1728384300000|2024-10-08 10:45:00|415.25|412.35|416|413.1|416|413.1|415.2|412.3|13
1728384600000|2024-10-08 10:50:00|415.95|413.05|416.2|413.3|416.2|413.3|415.9|413|7
1728384900000|2024-10-08 10:55:00|415.8|412.9|415.5|412.6|415.85|412.95|415.45|412.55|6
1728385200000|2024-10-08 11:00:00|415.45|412.55|415.5|412.6|415.5|412.6|415.2|412.3|9
1728385500000|2024-10-08 11:05:00|415.7|412.8|415.7|412.8|415.7|412.8|415.7|412.8|1
1728386400000|2024-10-08 11:20:00|415.95|413.05|416.5|413.6|416.5|413.6|415.95|413.05|5
1728387000000|2024-10-08 11:30:00|416.4|413.5|416.6|413.7|416.6|413.7|416.2|413.3|11
1728387300000|2024-10-08 11:35:00|416.7|413.8|416.7|413.8|416.9|414|416.7|413.8|8
1728387600000|2024-10-08 11:40:00|416.75|413.85|416.75|413.85|416.75|413.85|416.7|413.8|5
1728387900000|2024-10-08 11:45:00|416.9|414|417.1|414.2|417.15|414.25|416.9|414|17
1728388200000|2024-10-08 11:50:00|417.16|414.26|417.4|414.5|417.4|414.5|417|414.1|13
1728389100000|2024-10-08 12:05:00|416.4|413.5|416.05|413.15|416.4|413.5|415.95|413.05|21
1728390900000|2024-10-08 12:35:00|415.1|412.2|414.4|411.5|415.35|412.45|414.3|411.4|20
1728391500000|2024-10-08 12:45:00|414.7|411.8|414.6|411.7|414.7|411.8|414.45|411.55|10
1728391800000|2024-10-08 12:50:00|414.5|411.6|414.4|411.5|414.5|411.6|414|411.1|37
1728392100000|2024-10-08 12:55:00|414.35|411.45|413.35|410.45|414.35|411.45|413.35|410.45|22
1728392700000|2024-10-08 13:05:00|413.9|411|413.2|410.3|414.1|411.2|412.9|410|23
1728393000000|2024-10-08 13:10:00|413|410.1|411.3|408.4|413|410.1|411.3|408.4|34
1728393300000|2024-10-08 13:15:00|412.4|409.5|411.4|408.5|412.6|409.7|411.2|408.3|48
1728393600000|2024-10-08 13:20:00|411.5|408.6|413.1|410.2|414|411.1|406.1|403.2|266
1728393900000|2024-10-08 13:25:00|413.25|410.35|412.1|409.2|414.15|411.25|411.7|408.8|186
1728394200000|2024-10-08 13:30:00|412.25|409.35|414.9|412|415.3|412.4|411.8|408.9|215
1728394500000|2024-10-08 13:35:00|414.95|412.05|415|412.1|415.8|412.9|414.2|411.3|239
1728394800000|2024-10-08 13:40:00|414.95|412.05|416|413.1|416.3|413.4|414.7|411.8|104
1728395100000|2024-10-08 13:45:00|416.05|413.15|416.1|413.2|416.1|413.2|416.05|413.15|2
1728395400000|2024-10-08 13:50:00|416|413.1|416.1|413.2|416.3|413.4|415.5|412.6|26
1728395700000|2024-10-08 13:55:00|416.15|413.25|417.2|414.3|417.2|414.3|415.5|412.6|103
1728396000000|2024-10-08 14:00:00|417.3|414.4|417.5|414.6|418.8|415.9|417.1|414.2|162
1728396300000|2024-10-08 14:05:00|417.6|414.7|416.2|413.3|417.6|414.7|415.6|412.7|127
1728396600000|2024-10-08 14:10:00|416.1|413.2|414.6|411.7|416.3|413.4|414.4|411.5|117
1728396900000|2024-10-08 14:15:00|414.5|411.6|413.25|410.35|414.5|411.6|412|409.1|148
1728397200000|2024-10-08 14:20:00|413.35|410.45|413.2|410.3|414.7|411.8|413.2|410.3|122
1728397500000|2024-10-08 14:25:00|413.3|410.4|412.4|409.5|414|411.1|412.1|409.2|118
1728397800000|2024-10-08 14:30:00|412.35|409.45|413.2|410.3|413.2|410.3|411.6|408.7|140
1728398100000|2024-10-08 14:35:00|413.3|410.4|414|411.1|414.8|411.9|413.3|410.4|107
1728398400000|2024-10-08 14:40:00|414.1|411.2|414.05|411.15|414.3|411.4|413.2|410.3|84
1728398700000|2024-10-08 14:45:00|414.2|411.3|415.4|412.5|415.5|412.6|413.55|410.65|33
1728399000000|2024-10-08 14:50:00|415.35|412.45|415.1|412.2|415.7|412.8|414.5|411.6|59
1728399300000|2024-10-08 14:55:00|415|412.1|415.5|412.6|415.7|412.8|415|412.1|38
1728399600000|2024-10-08 15:00:00|415.55|412.65|414.5|411.6|415.8|412.9|414.3|411.4|74
1728399900000|2024-10-08 15:05:00|414.35|411.45|415.3|412.4|415.4|412.5|414.1|411.2|51
1728400200000|2024-10-08 15:10:00|414.9|412|414.5|411.6|415.1|412.2|414.2|411.3|35
1728400500000|2024-10-08 15:15:00|414.45|411.55|413.3|410.4|414.5|411.6|413.3|410.4|45
1728400800000|2024-10-08 15:20:00|413.2|410.3|413.65|410.75|413.65|410.75|413.1|410.2|12
1728401100000|2024-10-08 15:25:00|411.4|408.5|410.6|407.7|411.5|408.6|410.5|407.6|20
1728401400000|2024-10-08 15:30:00|410.65|407.75|409.5|406.6|411.1|408.2|409.4|406.5|131
1728402000000|2024-10-08 15:40:00|411.8|408.9|412|409.1|412|409.1|411.8|408.9|7
1728402600000|2024-10-08 15:50:00|413|410.1|413.1|410.2|413.1|410.2|413|410.1|2
1728403200000|2024-10-08 16:00:00|412.45|409.55|411.1|408.2|412.45|409.55|410.8|407.9|20
1728403500000|2024-10-08 16:05:00|411.05|408.15|411.1|408.2|412.4|409.5|411.05|408.15|68
1728404100000|2024-10-08 16:15:00|411.95|409.05|412.4|409.5|412.6|409.7|411.95|409.05|39
1728404700000|2024-10-08 16:25:00|412.04|409.14|412.14|409.24|412.14|409.24|411.1|408.2|96
1728405000000|2024-10-08 16:30:00|412.04|409.14|412.6|409.7|412.6|409.7|411.86|408.96|85
1728405300000|2024-10-08 16:35:00|412.75|409.85|414.3|411.4|414.35|411.45|412.75|409.85|124
1728405600000|2024-10-08 16:40:00|414.35|411.45|414.6|411.7|415.35|412.45|414.25|411.35|69
1728406200000|2024-10-08 16:50:00|414.15|411.25|413.75|410.85|414.15|411.25|413.15|410.25|69
1728406500000|2024-10-08 16:55:00|413.7|410.8|413.85|410.95|414.25|411.35|413.35|410.45|73
1728406800000|2024-10-08 17:00:00|413.8|410.9|413.19|410.29|414.1|411.2|413.17|410.27|58
1728407100000|2024-10-08 17:05:00|413.14|410.24|411.85|408.95|413.14|410.24|411.3|408.4|105
1728407400000|2024-10-08 17:10:00|411.79|408.89|413.19|410.29|413.45|410.55|411.1|408.2|108
1728407700000|2024-10-08 17:15:00|413.24|410.34|413.55|410.65|413.55|410.65|413.24|410.34|5
1728408000000|2024-10-08 17:20:00|412.9|410|412.1|409.2|412.9|410|411.57|408.67|53
1728408300000|2024-10-08 17:25:00|412.19|409.29|412|409.1|412.4|409.5|412|409.1|34
1728408600000|2024-10-08 17:30:00|412.05|409.15|412.3|409.4|412.3|409.4|412|409.1|10
1728408900000|2024-10-08 17:35:00|412.35|409.45|411.7|408.8|412.5|409.6|411.7|408.8|35
1728409200000|2024-10-08 17:40:00|411.8|408.9|411.9|409|412.1|409.2|411.07|408.17|61
1728409500000|2024-10-08 17:45:00|411.99|409.09|411.3|408.4|412|409.1|411.08|408.18|48
1728409800000|2024-10-08 17:50:00|411.35|408.45|412.1|409.2|412.45|409.55|411.1|408.2|44
1728410100000|2024-10-08 17:55:00|412.15|409.25|412.95|410.05|413|410.1|412.15|409.25|56
1728410400000|2024-10-08 18:00:00|413|410.1|413.6|410.7|413.6|410.7|412.8|409.9|29
1728410700000|2024-10-08 18:05:00|414.7|411.8|414.8|411.9|415|412.1|414.6|411.7|29
1728411000000|2024-10-08 18:10:00|414.85|411.95|414.6|411.7|414.9|412|414.5|411.6|23
1728411300000|2024-10-08 18:15:00|414.65|411.75|414.4|411.5|414.9|412|414.1|411.2|101
1728411600000|2024-10-08 18:20:00|414.45|411.55|414.2|411.3|414.55|411.65|413.95|411.05|42
1728411900000|2024-10-08 18:25:00|413.75|410.85|413.1|410.2|413.75|410.85|412.7|409.8|26
1728412200000|2024-10-08 18:30:00|412.9|410|412.4|409.5|412.9|410|412|409.1|33
1728412500000|2024-10-08 18:35:00|412.49|409.59|411.7|408.8|412.5|409.6|411.7|408.8|37
1728412800000|2024-10-08 18:40:00|411.68|408.78|411.4|408.5|412|409.1|411.3|408.4|24
1728413100000|2024-10-08 18:45:00|411.3|408.4|409.9|407|411.4|408.5|409.9|407|68
1728413400000|2024-10-08 18:50:00|409.88|406.98|411.3|408.4|411.3|408.4|409.88|406.98|105
1728413700000|2024-10-08 18:55:00|411.29|408.39|411.6|408.7|411.7|408.8|411.1|408.2|38
1728414000000|2024-10-08 19:00:00|411.58|408.68|411.1|408.2|411.9|409|410.6|407.7|58
1728414300000|2024-10-08 19:05:00|410.6|407.7|410.5|407.6|410.6|407.7|409.7|406.8|52
1728414600000|2024-10-08 19:10:00|410.6|407.7|409.7|406.8|410.7|407.8|409.55|406.65|53
1728414900000|2024-10-08 19:15:00|409.8|406.9|411.3|408.4|411.44|408.54|409.65|406.75|119
1728415200000|2024-10-08 19:20:00|411.2|408.3|410.6|407.7|411.2|408.3|410.29|407.39|58
1728415500000|2024-10-08 19:25:00|410.5|407.6|411.15|408.25|411.6|408.7|410.5|407.6|63
1728415800000|2024-10-08 19:30:00|411.1|408.2|413.1|410.2|413.1|410.2|411.1|408.2|55
1728416100000|2024-10-08 19:35:00|413|410.1|413.1|410.2|413.3|410.4|412.5|409.6|60
1728416400000|2024-10-08 19:40:00|412.6|409.7|412.8|409.9|412.9|410|412.5|409.6|22
1728416700000|2024-10-08 19:45:00|412.7|409.8|412.9|410|413|410.1|412.6|409.7|26
1728417000000|2024-10-08 19:50:00|412.95|410.05|413|410.1|413|410.1|412.7|409.8|17
1728417300000|2024-10-08 19:55:00|412.8|409.9|411.6|408.7|412.9|410|411.2|408.3|27
1728417900000|2024-10-08 20:05:00|411.7|408.8|412|409.1|412.05|409.15|411.5|408.6|23
1728418200000|2024-10-08 20:10:00|411.9|409|411.9|409|411.9|409|411.9|409|1
1728418500000|2024-10-08 20:15:00|412|409.1|411.6|408.7|412.4|409.5|411.4|408.5|68
1728418800000|2024-10-08 20:20:00|411.5|408.6|411.65|408.75|411.7|408.8|411.2|408.3|27
1728419100000|2024-10-08 20:25:00|411.7|408.8|412.25|409.35|412.52|409.62|411.7|408.8|32
1728419400000|2024-10-08 20:30:00|412.3|409.4|412.9|410|413|410.1|412.2|409.3|27
1728419700000|2024-10-08 20:35:00|412.86|409.96|412.98|410.08|413|410.1|412.7|409.8|18
1728420000000|2024-10-08 20:40:00|412.95|410.05|413|410.1|413.15|410.25|412.9|410|18
1728420300000|2024-10-08 20:45:00|412.7|409.8|413.3|410.4|413.4|410.5|412.7|409.8|33
1728420600000|2024-10-08 20:50:00|413.2|410.3|412.9|410|413.5|410.6|412.9|410|21
1728420900000|2024-10-08 20:55:00|412.7|409.8|413.02|410.12|413.1|410.2|412.5|409.6|22
1728421200000|2024-10-08 21:00:00|413.1|410.2|413.59|410.69|413.61|410.71|412.91|410.01|142
1728421500000|2024-10-08 21:05:00|413.56|410.66|413.13|410.23|413.56|410.66|412.9|410|163
1728421800000|2024-10-08 21:10:00|413.19|410.29|413.51|410.61|413.68|410.78|413.12|410.22|163
1728422100000|2024-10-08 21:15:00|413.52|410.62|413.7|410.8|413.71|410.81|412.92|410.02|250
1728422400000|2024-10-08 21:20:00|413.71|410.81|414.01|411.11|414.1|411.2|413.61|410.71|145
1728422700000|2024-10-08 21:25:00|413.93|411.03|413.8|410.9|413.98|411.08|413.7|410.8|37
1728423000000|2024-10-08 21:30:00|413.83|410.93|413.8|410.9|414.1|411.2|413.79|410.89|54
1728423300000|2024-10-08 21:35:00|413.81|410.91|414.32|411.42|414.6|411.7|413.81|410.91|122
1728423600000|2024-10-08 21:40:00|414.28|411.38|414.3|411.4|414.38|411.48|414.2|411.3|116
1728423900000|2024-10-08 21:45:00|414.29|411.39|414.8|411.9|414.89|411.99|414.29|411.39|150
1728424200000|2024-10-08 21:50:00|414.76|411.86|413.92|411.02|414.8|411.9|413.92|411.02|116
1728424500000|2024-10-08 21:55:00|413.93|411.03|413.7|410.8|414.31|411.41|413.7|410.8|91
1728424800000|2024-10-08 22:00:00|413.65|410.75|413.3|410.4|413.65|410.75|413|410.1|17
1728425100000|2024-10-08 22:05:00|413.35|410.45|412.7|409.8|413.55|410.65|412.7|409.8|13
1728425400000|2024-10-08 22:10:00|412.2|409.3|412.2|409.3|412.2|409.3|412.2|409.3|1
1728425700000|2024-10-08 22:15:00|412.25|409.35|412.25|409.35|412.25|409.35|412.25|409.35|1
1728426000000|2024-10-08 22:20:00|411.6|408.7|411.8|408.9|412.1|409.2|411.6|408.7|28
1728426300000|2024-10-08 22:25:00|411.75|408.85|411.6|408.7|411.9|409|411.6|408.7|12
1728426600000|2024-10-08 22:30:00|411.5|408.6|411.3|408.4|411.7|408.8|411.3|408.4|8
1728426900000|2024-10-08 22:35:00|411.4|408.5|410.95|408.05|411.4|408.5|410.7|407.8|20
1728427200000|2024-10-08 22:40:00|411|408.1|411|408.1|411.1|408.2|410.89|407.99|8
1728427500000|2024-10-08 22:45:00|411.2|408.3|411.3|408.4|411.35|408.45|411.2|408.3|3
1728428100000|2024-10-08 22:55:00|410.8|407.9|410.6|407.7|410.8|407.9|410.4|407.5|13
1728428400000|2024-10-08 23:00:00|410.7|407.8|410.25|407.35|410.7|407.8|410.25|407.35|21
1728428700000|2024-10-08 23:05:00|410|407.1|410.5|407.6|410.5|407.6|409.8|406.9|36
1728429000000|2024-10-08 23:10:00|410.45|407.55|409.8|406.9|410.45|407.55|409.8|406.9|17
1728429300000|2024-10-08 23:15:00|409.9|407|409.2|406.3|410.1|407.2|409.1|406.2|16
1728429600000|2024-10-08 23:20:00|409.1|406.2|409.95|407.05|410|407.1|409.05|406.15|22
1728429900000|2024-10-08 23:25:00|409.9|407|409.5|406.6|409.9|407|409.4|406.5|12
1728430200000|2024-10-08 23:30:00|409.6|406.7|410.2|407.3|410.3|407.4|409.6|406.7|37
1728430500000|2024-10-08 23:35:00|410.15|407.25|410.6|407.7|410.7|407.8|410.1|407.2|17
1728430800000|2024-10-08 23:40:00|410.5|407.6|410.65|407.75|410.7|407.8|410.4|407.5|7
1728431100000|2024-10-08 23:45:00|410.7|407.8|411.6|408.7|411.6|408.7|410.7|407.8|13
1728431400000|2024-10-08 23:50:00|411.7|408.8|411.6|408.7|411.8|408.9|411.5|408.6|9
1728431700000|2024-10-08 23:55:00|411.55|408.65|411.9|409|411.97|409.07|411.4|408.5|15
1728432000000|2024-10-09 00:00:00|412|409.1|412.8|409.9|412.8|409.9|412|409.1|33
1728432300000|2024-10-09 00:05:00|412.75|409.85|411.9|409|413.1|410.2|411.9|409|34
1728432600000|2024-10-09 00:10:00|411.75|408.85|411.5|408.6|411.75|408.85|411.3|408.4|13
1728432900000|2024-10-09 00:15:00|412|409.1|412.2|409.3|412.8|409.9|411.95|409.05|31
1728433200000|2024-10-09 00:20:00|412.15|409.25|411.8|408.9|412.15|409.25|411.6|408.7|30
1728433500000|2024-10-09 00:25:00|411.7|408.8|412.7|409.8|412.7|409.8|411.5|408.6|40
1728433800000|2024-10-09 00:30:00|412.75|409.85|413|410.1|413.2|410.3|412.7|409.8|44
1728434100000|2024-10-09 00:35:00|412.8|409.9|411.1|408.2|413.1|410.2|411.1|408.2|90
1728434400000|2024-10-09 00:40:00|411.15|408.25|411.65|408.75|411.9|409|410.6|407.7|68
1728434700000|2024-10-09 00:45:00|411.7|408.8|411.8|408.9|411.9|409|411.7|408.8|6
1728435000000|2024-10-09 00:50:00|411.9|409|411.7|408.8|411.9|409|411.3|408.4|22
1728435300000|2024-10-09 00:55:00|411.3|408.4|412.3|409.4|412.3|409.4|411.3|408.4|42
1728435600000|2024-10-09 01:00:00|412.25|409.35|412.1|409.2|412.25|409.35|411.9|409|10
1728435900000|2024-10-09 01:05:00|413.2|410.3|413.2|410.3|413.2|410.3|413.2|410.3|1
1728436200000|2024-10-09 01:10:00|413.1|410.2|413.15|410.25|413.5|410.6|412.8|409.9|24
1728436500000|2024-10-09 01:15:00|413.2|410.3|413.2|410.3|413.2|410.3|413.2|410.3|1
1728436800000|2024-10-09 01:20:00|414.8|411.9|414.55|411.65|414.9|412|414.5|411.6|21
1728437100000|2024-10-09 01:25:00|414.5|411.6|414.8|411.9|414.9|412|414.1|411.2|40
1728437400000|2024-10-09 01:30:00|414.75|411.85|414.8|411.9|414.8|411.9|414.6|411.7|7
1728437700000|2024-10-09 01:35:00|415.15|412.25|415.2|412.3|415.2|412.3|415.15|412.25|2
1728438000000|2024-10-09 01:40:00|415.15|412.25|415.1|412.2|415.8|412.9|415|412.1|33
1728438300000|2024-10-09 01:45:00|414.2|411.3|414.1|411.2|414.5|411.6|414|411.1|15
1728438600000|2024-10-09 01:50:00|414.15|411.25|415|412.1|415.25|412.35|414.1|411.2|53
1728438900000|2024-10-09 01:55:00|414.9|412|415|412.1|415.15|412.25|414.9|412|7
1728439200000|2024-10-09 02:00:00|414.6|411.7|414.9|412|415|412.1|414.6|411.7|9
1728439800000|2024-10-09 02:10:00|414.95|412.05|415.1|412.2|415.25|412.35|414.95|412.05|10
1728440100000|2024-10-09 02:15:00|414.8|411.9|414.8|411.9|414.8|411.9|414.7|411.8|6
1728440400000|2024-10-09 02:20:00|414.85|411.95|415.3|412.4|415.3|412.4|414.85|411.95|7
1728441000000|2024-10-09 02:30:00|414.7|411.8|414.4|411.5|414.7|411.8|414.3|411.4|8
1728441600000|2024-10-09 02:40:00|414.7|411.8|414.8|411.9|414.8|411.9|414.7|411.8|2
1728441900000|2024-10-09 02:45:00|414.7|411.8|415.4|412.5|415.5|412.6|414.7|411.8|39
1728442200000|2024-10-09 02:50:00|415.3|412.4|414.1|411.2|415.5|412.6|414|411.1|31
1728442500000|2024-10-09 02:55:00|413.9|411|413.5|410.6|414.1|411.2|413.4|410.5|25
1728442800000|2024-10-09 03:00:00|413.55|410.65|414.1|411.2|414.4|411.5|413.5|410.6|29
1728443100000|2024-10-09 03:05:00|414|411.1|412.2|409.3|414|411.1|411.9|409|22
1728443400000|2024-10-09 03:10:00|412|409.1|412.4|409.5|412.55|409.65|412|409.1|36
1728443700000|2024-10-09 03:15:00|412.2|409.3|412.4|409.5|412.4|409.5|411.2|408.3|44
1728444000000|2024-10-09 03:20:00|412.65|409.75|412.95|410.05|412.95|410.05|412.65|409.75|7
1728444300000|2024-10-09 03:25:00|413|410.1|413.3|410.4|413.35|410.45|412.8|409.9|12
1728444600000|2024-10-09 03:30:00|413|410.1|413|410.1|413.1|410.2|412.8|409.9|8
1728444900000|2024-10-09 03:35:00|413.05|410.15|413.1|410.2|413.2|410.3|412.9|410|17
1728445200000|2024-10-09 03:40:00|413.2|410.3|413.4|410.5|413.4|410.5|413.1|410.2|11
1728445500000|2024-10-09 03:45:00|413.7|410.8|413.6|410.7|413.8|410.9|413.4|410.5|16
1728445800000|2024-10-09 03:50:00|412.8|409.9|412.9|410|412.9|410|412.8|409.9|3
1728446100000|2024-10-09 03:55:00|412.89|409.99|413|410.1|413.05|410.15|412.3|409.4|24
1728446400000|2024-10-09 04:00:00|412.95|410.05|412.9|410|412.95|410.05|412.3|409.4|26
1728446700000|2024-10-09 04:05:00|412.95|410.05|413.35|410.45|413.35|410.45|412.95|410.05|22
1728447300000|2024-10-09 04:15:00|413.5|410.6|413.35|410.45|413.9|411|413.3|410.4|16
1728447900000|2024-10-09 04:25:00|413.5|410.6|413.4|410.5|413.6|410.7|413.4|410.5|3
1728448200000|2024-10-09 04:30:00|413.5|410.6|414.1|411.2|414.2|411.3|413.4|410.5|17
1728448500000|2024-10-09 04:35:00|414.09|411.19|414.1|411.2|414.3|411.4|413.89|410.99|25
1728448800000|2024-10-09 04:40:00|414|411.1|413.8|410.9|414|411.1|413.8|410.9|3
1728449100000|2024-10-09 04:45:00|412.8|409.9|412.3|409.4|412.9|410|412.3|409.4|18
1728449400000|2024-10-09 04:50:00|412.2|409.3|412.5|409.6|412.5|409.6|412.1|409.2|16
1728450000000|2024-10-09 05:00:00|413.6|410.7|413.9|411|413.9|411|413.6|410.7|5
1728450300000|2024-10-09 05:05:00|413.95|411.05|413.3|410.4|414.1|411.2|413.3|410.4|22
1728450900000|2024-10-09 05:15:00|413.6|410.7|414.1|411.2|414.1|411.2|413.6|410.7|18
1728451200000|2024-10-09 05:20:00|414.15|411.25|415.3|412.4|415.4|412.5|414.15|411.25|17
1728451500000|2024-10-09 05:25:00|415.6|412.7|415.7|412.8|415.7|412.8|415|412.1|29
1728451800000|2024-10-09 05:30:00|415.6|412.7|415.7|412.8|415.8|412.9|415.3|412.4|25
1728452100000|2024-10-09 05:35:00|415.6|412.7|416.25|413.35|416.3|413.4|415.6|412.7|33
1728452400000|2024-10-09 05:40:00|416.2|413.3|416.1|413.2|416.4|413.5|416.1|413.2|31
1728452700000|2024-10-09 05:45:00|416|413.1|415.6|412.7|416.1|413.2|415.45|412.55|19
1728453000000|2024-10-09 05:50:00|415.5|412.6|415.9|413|415.9|413|415.5|412.6|11
1728453600000|2024-10-09 06:00:00|415.95|413.05|415.9|413|416|413.1|415.7|412.8|9
1728453900000|2024-10-09 06:05:00|416|413.1|416.05|413.15|416.4|413.5|416|413.1|13
1728454200000|2024-10-09 06:10:00|415.9|413|415.7|412.8|416.1|413.2|415.45|412.55|22
1728454500000|2024-10-09 06:15:00|415.8|412.9|414.7|411.8|415.8|412.9|414.6|411.7|30
1728454800000|2024-10-09 06:20:00|414.65|411.75|414.95|412.05|415.2|412.3|414.6|411.7|29
1728455100000|2024-10-09 06:25:00|414.9|412|414.9|412|415.1|412.2|414.9|412|9
1728455700000|2024-10-09 06:35:00|414.4|411.5|414.4|411.5|414.4|411.5|414.4|411.5|1
1728456000000|2024-10-09 06:40:00|414.3|411.4|414.5|411.6|414.7|411.8|414.3|411.4|13
1728456300000|2024-10-09 06:45:00|414.55|411.65|414.5|411.6|414.55|411.65|413.9|411|15
1728456900000|2024-10-09 06:55:00|414.6|411.7|414.7|411.8|414.85|411.95|414.4|411.5|20
1728457200000|2024-10-09 07:00:00|414.65|411.75|413.75|410.85|414.65|411.75|413.75|410.85|24
1728457500000|2024-10-09 07:05:00|413.6|410.7|413|410.1|414|411.1|413|410.1|33
1728457800000|2024-10-09 07:10:00|412.9|410|412|409.1|413.1|410.2|412|409.1|28
1728458100000|2024-10-09 07:15:00|411.8|408.9|412.6|409.7|412.7|409.8|411.8|408.9|31
1728458400000|2024-10-09 07:20:00|412.5|409.6|412.5|409.6|413|410.1|411.9|409|35
1728458700000|2024-10-09 07:25:00|412.6|409.7|413|410.1|413|410.1|412.6|409.7|10
1728459000000|2024-10-09 07:30:00|413|410.1|413.5|410.6|413.6|410.7|412.8|409.9|32
1728459300000|2024-10-09 07:35:00|413.2|410.3|413.3|410.4|413.3|410.4|413.2|410.3|3
1728459600000|2024-10-09 07:40:00|413.35|410.45|412.9|410|413.5|410.6|412.8|409.9|17
1728459900000|2024-10-09 07:45:00|412.8|409.9|413|410.1|413.1|410.2|412.2|409.3|27
1728460200000|2024-10-09 07:50:00|412.9|410|412.85|409.95|413|410.1|412.3|409.4|32
1728460500000|2024-10-09 07:55:00|412.75|409.85|412.9|410|413.1|410.2|412.55|409.65|13
1728460800000|2024-10-09 08:00:00|413|410.1|413.2|410.3|413.7|410.8|413|410.1|17
1728461100000|2024-10-09 08:05:00|413.3|410.4|412.4|409.5|413.5|410.6|411.9|409|48
1728461400000|2024-10-09 08:10:00|412.5|409.6|412.9|410|413|410.1|412.5|409.6|7
1728461700000|2024-10-09 08:15:00|412.8|409.9|412.05|409.15|412.9|410|412|409.1|21
1728462000000|2024-10-09 08:20:00|412|409.1|411.8|408.9|412|409.1|411.8|408.9|6
1728462300000|2024-10-09 08:25:00|411.9|409|411.9|409|412.1|409.2|411.6|408.7|18
1728462600000|2024-10-09 08:30:00|411.7|408.8|411.65|408.75|412.4|409.5|411.2|408.3|31
1728463200000|2024-10-09 08:40:00|412.1|409.2|411.6|408.7|412.45|409.55|411.2|408.3|26
1728463500000|2024-10-09 08:45:00|411.7|408.8|411.5|408.6|411.8|408.9|411.3|408.4|36
1728463800000|2024-10-09 08:50:00|411.4|408.5|411.2|408.3|411.8|408.9|411.1|408.2|39
1728464100000|2024-10-09 08:55:00|411.3|408.4|411.6|408.7|411.6|408.7|411.3|408.4|31
1728464400000|2024-10-09 09:00:00|411.5|408.6|411.9|409|412.3|409.4|411.4|408.5|40
1728464700000|2024-10-09 09:05:00|412|409.1|411.6|408.7|412|409.1|411.2|408.3|19
1728465000000|2024-10-09 09:10:00|411.55|408.65|411.4|408.5|411.55|408.65|411.4|408.5|3
1728465300000|2024-10-09 09:15:00|411.2|408.3|411.2|408.3|411.3|408.4|410.5|407.6|35
1728465600000|2024-10-09 09:20:00|411.1|408.2|411.8|408.9|412.2|409.3|411|408.1|50
1728465900000|2024-10-09 09:25:00|411.7|408.8|411.5|408.6|411.9|409|411.1|408.2|28
1728466200000|2024-10-09 09:30:00|411.6|408.7|411.7|408.8|411.9|409|411.5|408.6|12
1728466500000|2024-10-09 09:35:00|411.6|408.7|411.7|408.8|411.7|408.8|411.3|408.4|18
1728466800000|2024-10-09 09:40:00|411.8|408.9|412.1|409.2|412.2|409.3|411.8|408.9|13
1728467100000|2024-10-09 09:45:00|412.2|409.3|412.6|409.7|412.6|409.7|412|409.1|21
1728467400000|2024-10-09 09:50:00|412.7|409.8|412.7|409.8|412.75|409.85|412.4|409.5|20
1728467700000|2024-10-09 09:55:00|412.6|409.7|412.6|409.7|412.6|409.7|412.4|409.5|8
1728468000000|2024-10-09 10:00:00|412.5|409.6|412.6|409.7|412.7|409.8|412.4|409.5|21
1728468300000|2024-10-09 10:05:00|412.5|409.6|412.1|409.2|412.6|409.7|412.1|409.2|12
1728468600000|2024-10-09 10:10:00|412|409.1|412.1|409.2|412.1|409.2|411.85|408.95|11
1728468900000|2024-10-09 10:15:00|412.05|409.15|411.75|408.85|412.2|409.3|411.75|408.85|23
1728469200000|2024-10-09 10:20:00|411.7|408.8|411.3|408.4|411.7|408.8|411.1|408.2|15
1728469500000|2024-10-09 10:25:00|411.2|408.3|411.35|408.45|411.45|408.55|411.2|408.3|6
1728469800000|2024-10-09 10:30:00|411.25|408.35|411.2|408.3|411.4|408.5|411.1|408.2|18
1728471000000|2024-10-09 10:50:00|411|408.1|411|408.1|411|408.1|411|408.1|1
1728471300000|2024-10-09 10:55:00|410.9|408|410.8|407.9|410.95|408.05|410.8|407.9|9
1728471600000|2024-10-09 11:00:00|410.85|407.95|410.8|407.9|410.85|407.95|410.8|407.9|2
1728471900000|2024-10-09 11:05:00|411.4|408.5|411.4|408.5|411.6|408.7|411.4|408.5|10
1728472200000|2024-10-09 11:10:00|411.3|408.4|411.3|408.4|411.7|408.8|411.3|408.4|16
1728473700000|2024-10-09 11:35:00|411|408.1|411.1|408.2|411.15|408.25|411|408.1|4
1728474600000|2024-10-09 11:50:00|411.7|408.8|411.5|408.6|411.7|408.8|411.1|408.2|14
1728474900000|2024-10-09 11:55:00|411.4|408.5|411.4|408.5|411.4|408.5|411.4|408.5|1
1728475200000|2024-10-09 12:00:00|411.3|408.4|410.6|407.7|411.5|408.6|410.6|407.7|66
1728475500000|2024-10-09 12:05:00|410.65|407.75|410.6|407.7|410.7|407.8|410.4|407.5|14
1728475800000|2024-10-09 12:10:00|410.7|407.8|410.7|407.8|411.4|408.5|410.7|407.8|41
1728476100000|2024-10-09 12:15:00|410.75|407.85|410.8|407.9|410.9|408|409.9|407|44
1728476400000|2024-10-09 12:20:00|410.75|407.85|410.2|407.3|410.75|407.85|409.8|406.9|49
1728476700000|2024-10-09 12:25:00|410.15|407.25|410|407.1|410.4|407.5|409.9|407|37
1728477000000|2024-10-09 12:30:00|409.8|406.9|408.5|405.6|410|407.1|408.5|405.6|83
1728477300000|2024-10-09 12:35:00|408.45|405.55|407.5|404.6|408.6|405.7|407.4|404.5|29
1728477600000|2024-10-09 12:40:00|407.65|404.75|407.8|404.9|408.2|405.3|406.8|403.9|96
1728477900000|2024-10-09 12:45:00|407.7|404.8|407.65|404.75|407.8|404.9|406.8|403.9|77
1728478200000|2024-10-09 12:50:00|407.7|404.8|408.1|405.2|408.1|405.2|407.2|404.3|50
1728478500000|2024-10-09 12:55:00|407.45|404.55|407|404.1|407.45|404.55|406.7|403.8|8
1728479100000|2024-10-09 13:05:00|405.4|402.5|405.8|402.9|406.1|403.2|405.4|402.5|25
1728479400000|2024-10-09 13:10:00|405.7|402.8|406|403.1|406|403.1|405.2|402.3|32
1728479700000|2024-10-09 13:15:00|406.35|403.45|406.5|403.6|407.2|404.3|406.35|403.45|29
1728480000000|2024-10-09 13:20:00|406.4|403.5|406.9|404|406.9|404|406.3|403.4|34
1728480600000|2024-10-09 13:30:00|406.4|403.5|405.85|402.95|407|404.1|405.8|402.9|95
1728480900000|2024-10-09 13:35:00|405.8|402.9|407|404.1|407.2|404.3|404.8|401.9|155
1728481200000|2024-10-09 13:40:00|407.05|404.15|406.9|404|407.1|404.2|406.9|404|9
1728481800000|2024-10-09 13:50:00|406.3|403.4|406.6|403.7|406.69|403.79|405.8|402.9|93
1728482100000|2024-10-09 13:55:00|406.5|403.6|406.2|403.3|406.86|403.96|406|403.1|187
1728482400000|2024-10-09 14:00:00|406.15|403.25|406.8|403.9|407.1|404.2|405.4|402.5|272
1728482700000|2024-10-09 14:05:00|406.7|403.8|407.5|404.6|407.7|404.8|406.5|403.6|288
1728483000000|2024-10-09 14:10:00|407|404.1|406.6|403.7|407.15|404.25|406.6|403.7|57
1728483300000|2024-10-09 14:15:00|407.78|404.88|408.3|405.4|408.35|405.45|407.6|404.7|109
1728483600000|2024-10-09 14:20:00|408.25|405.35|408.3|405.4|408.7|405.8|407.65|404.75|205
1728483900000|2024-10-09 14:25:00|408.25|405.35|408.9|406|408.95|406.05|408|405.1|100
1728484200000|2024-10-09 14:30:00|408.4|405.5|408|405.1|409.23|406.33|407.9|405|125
1728484500000|2024-10-09 14:35:00|408.05|405.15|409.11|406.21|409.39|406.49|407.9|405|398
1728484800000|2024-10-09 14:40:00|409.13|406.23|408.18|405.28|409.15|406.25|407.93|405.03|444
1728485100000|2024-10-09 14:45:00|407.6|404.7|408.05|405.15|408.15|405.25|407.55|404.65|78
1728485400000|2024-10-09 14:50:00|408|405.1|408.6|405.7|408.6|405.7|407.9|405|204
1728485700000|2024-10-09 14:55:00|407.85|404.95|407.7|404.8|407.85|404.95|407.6|404.7|9
1728486000000|2024-10-09 15:00:00|408.6|405.7|408.55|405.65|409|406.1|408.4|405.5|60
1728486900000|2024-10-09 15:15:00|410|407.1|411.3|408.4|411.45|408.55|410|407.1|21
1728487200000|2024-10-09 15:20:00|411.1|408.2|411.8|408.9|412|409.1|410.7|407.8|117
1728487500000|2024-10-09 15:25:00|411.85|408.95|411.7|408.8|412.3|409.4|411.4|408.5|86
1728487800000|2024-10-09 15:30:00|411.75|408.85|412.1|409.2|412.1|409.2|411.5|408.6|70
1728488400000|2024-10-09 15:40:00|411.8|408.9|412.1|409.2|412.25|409.35|411.5|408.6|19
1728488700000|2024-10-09 15:45:00|411.3|408.4|410.9|408|411.4|408.5|410.9|408|5
1728489000000|2024-10-09 15:50:00|410.85|407.95|412|409.1|412|409.1|410.85|407.95|84
1728489300000|2024-10-09 15:55:00|411.9|409|411.5|408.6|412|409.1|411.15|408.25|97
1728489600000|2024-10-09 16:00:00|411.55|408.65|411.1|408.2|411.7|408.8|410.7|407.8|129
1728489900000|2024-10-09 16:05:00|411|408.1|411.2|408.3|411.2|408.3|410.1|407.2|104
1728490200000|2024-10-09 16:10:00|411.1|408.2|410.3|407.4|411.1|408.2|410.15|407.25|78
1728490500000|2024-10-09 16:15:00|410.4|407.5|408.8|405.9|410.5|407.6|408.3|405.4|107
1728490800000|2024-10-09 16:20:00|408.7|405.8|408.6|405.7|409.7|406.8|408.23|405.33|97
1728491100000|2024-10-09 16:25:00|407.7|404.8|408.3|405.4|408.8|405.9|407.7|404.8|65
1728491400000|2024-10-09 16:30:00|408.35|405.45|408.6|405.7|408.9|406|407.7|404.8|119
1728491700000|2024-10-09 16:35:00|408.7|405.8|409.1|406.2|409.5|406.6|408.7|405.8|105
1728492000000|2024-10-09 16:40:00|409.15|406.25|409.1|406.2|409.5|406.6|408.6|405.7|82
1728492300000|2024-10-09 16:45:00|409.2|406.3|409.2|406.3|409.8|406.9|408.9|406|76
1728492600000|2024-10-09 16:50:00|409.1|406.2|408.3|405.4|409.3|406.4|408.1|405.2|62
1728492900000|2024-10-09 16:55:00|408.2|405.3|408.7|405.8|409|406.1|408.2|405.3|46
1728494100000|2024-10-09 17:15:00|408.2|405.3|408.6|405.7|408.9|406|408.2|405.3|26
1728494700000|2024-10-09 17:25:00|408.25|405.35|407.7|404.8|408.25|405.35|407.7|404.8|5
1728495300000|2024-10-09 17:35:00|407.75|404.85|408.15|405.25|408.2|405.3|407.7|404.8|18
1728495600000|2024-10-09 17:40:00|408.1|405.2|407.9|405|408.3|405.4|407.9|405|15
1728496200000|2024-10-09 17:50:00|407.8|404.9|407.8|404.9|408.2|405.3|407.7|404.8|39
1728496500000|2024-10-09 17:55:00|408.3|405.4|408.3|405.4|408.3|405.4|408.2|405.3|4
1728496800000|2024-10-09 18:00:00|408.2|405.3|408.9|406|408.9|406|408.2|405.3|37
1728497100000|2024-10-09 18:05:00|408.8|405.9|408.2|405.3|408.8|405.9|407.9|405|14
1728497400000|2024-10-09 18:10:00|407.75|404.85|406.55|403.65|407.8|404.9|406.5|403.6|45
1728497700000|2024-10-09 18:15:00|406.5|403.6|406|403.1|406.55|403.65|405.6|402.7|140
1728498000000|2024-10-09 18:20:00|406.1|403.2|407.1|404.2|407.1|404.2|405.7|402.8|86
1728498300000|2024-10-09 18:25:00|407.3|404.4|407.5|404.6|407.5|404.6|407.3|404.4|2
1728498900000|2024-10-09 18:35:00|406.7|403.8|406.8|403.9|407|404.1|406.7|403.8|19
1728499200000|2024-10-09 18:40:00|406.75|403.85|406.4|403.5|407.05|404.15|406.4|403.5|42
1728499500000|2024-10-09 18:45:00|406.5|403.6|406.6|403.7|406.6|403.7|406.5|403.6|3
1728499800000|2024-10-09 18:50:00|406.8|403.9|407|404.1|407.18|404.28|406.7|403.8|46
1728500100000|2024-10-09 18:55:00|406.95|404.05|406.4|403.5|406.95|404.05|405.7|402.8|84
1728500400000|2024-10-09 19:00:00|406.2|403.3|407.3|404.4|407.3|404.4|405.9|403|79
1728500700000|2024-10-09 19:05:00|407.35|404.45|407|404.1|407.65|404.75|406.9|404|70
1728501000000|2024-10-09 19:10:00|406.9|404|406.7|403.8|407.1|404.2|406.7|403.8|21
1728501300000|2024-10-09 19:15:00|406.65|403.75|406.95|404.05|407.2|404.3|406.6|403.7|38
1728501900000|2024-10-09 19:25:00|405.5|402.6|405.5|402.6|406|403.1|404.9|402|29
1728502200000|2024-10-09 19:30:00|405.6|402.7|405.5|402.6|405.6|402.7|405.5|402.6|2
1728502500000|2024-10-09 19:35:00|406.1|403.2|406.3|403.4|406.3|403.4|406.1|403.2|11
1728502800000|2024-10-09 19:40:00|406.35|403.45|406.5|403.6|406.7|403.8|406.35|403.45|30
1728503100000|2024-10-09 19:45:00|406.55|403.65|406.2|403.3|406.55|403.65|405.7|402.8|32
1728503400000|2024-10-09 19:50:00|406|403.1|406.5|403.6|406.5|403.6|406|403.1|13
1728503700000|2024-10-09 19:55:00|406.6|403.7|406.2|403.3|406.6|403.7|406.2|403.3|22
1728504000000|2024-10-09 20:00:00|406.1|403.2|405.85|402.95|406.1|403.2|405.85|402.95|11
1728504300000|2024-10-09 20:05:00|405.6|402.7|405.65|402.75|405.7|402.8|405.6|402.7|3
1728504600000|2024-10-09 20:10:00|405.1|402.2|404.9|402|405.1|402.2|404.8|401.9|8
1728504900000|2024-10-09 20:15:00|404.8|401.9|402.7|399.8|405.2|402.3|402.7|399.8|55
1728505200000|2024-10-09 20:20:00|402.75|399.85|403.2|400.3|403.5|400.6|402.75|399.85|24
1728505500000|2024-10-09 20:25:00|402.1|399.2|403.25|400.35|403.25|400.35|401.78|398.88|55
1728505800000|2024-10-09 20:30:00|403.3|400.4|403.6|400.7|404.4|401.5|403.3|400.4|42
1728506100000|2024-10-09 20:35:00|403.5|400.6|403.4|400.5|403.5|400.6|402.9|400|46
1728506400000|2024-10-09 20:40:00|403.5|400.6|404|401.1|404.05|401.15|403.5|400.6|28
1728506700000|2024-10-09 20:45:00|403.7|400.8|400.85|397.95|403.7|400.8|400.85|397.95|116
1728507000000|2024-10-09 20:50:00|400.9|398|399.51|396.61|401.36|398.46|398.25|395.35|352
1728507300000|2024-10-09 20:55:00|399.35|396.45|397.45|394.55|399.46|396.56|397.23|394.33|291
1728507600000|2024-10-09 21:00:00|397.4|394.5|399.15|396.25|399.45|396.55|396.75|393.85|600
1728507900000|2024-10-09 21:05:00|399.1|396.2|399.91|397.01|400.03|397.13|398.5|395.6|409
1728508200000|2024-10-09 21:10:00|399.94|397.04|400.73|397.83|400.73|397.83|399.94|397.04|231
1728508500000|2024-10-09 21:15:00|400.74|397.84|400.75|397.85|401.75|398.85|400.6|397.7|256
1728508800000|2024-10-09 21:20:00|400.72|397.82|401.75|398.85|401.84|398.94|400.63|397.73|135
1728509100000|2024-10-09 21:25:00|401.77|398.87|402.05|399.15|402.05|399.15|401.47|398.57|102
1728509400000|2024-10-09 21:30:00|402.07|399.17|401.55|398.65|402.11|399.21|401.51|398.61|101
1728509700000|2024-10-09 21:35:00|401.56|398.66|401.64|398.74|401.75|398.85|401.42|398.52|101
1728510000000|2024-10-09 21:40:00|401.59|398.69|402.41|399.51|402.45|399.55|401.55|398.65|179
1728510300000|2024-10-09 21:45:00|402.4|399.5|402.8|399.9|402.82|399.92|402.4|399.5|63
1728510600000|2024-10-09 21:50:00|402.74|399.84|402.9|400|403|400.1|402.74|399.84|109
1728510900000|2024-10-09 21:55:00|402.92|400.02|403.08|400.18|403.21|400.31|402.91|400.01|83
1728511200000|2024-10-09 22:00:00|403.03|400.13|401.95|399.05|403.03|400.13|401.55|398.65|50
1728511500000|2024-10-09 22:05:00|401.9|399|402.35|399.45|402.35|399.45|401.35|398.45|37
1728511800000|2024-10-09 22:10:00|402.37|399.47|402.45|399.55|402.78|399.88|402.35|399.45|48
1728512100000|2024-10-09 22:15:00|402.4|399.5|402.45|399.55|402.59|399.69|401.95|399.05|30
1728512400000|2024-10-09 22:20:00|402.4|399.5|402|399.1|402.4|399.5|401.65|398.75|25
1728512700000|2024-10-09 22:25:00|402.04|399.14|402.4|399.5|402.4|399.5|402.04|399.14|16
1728513300000|2024-10-09 22:35:00|402.45|399.55|402.75|399.85|402.97|400.07|402.45|399.55|38
1728513600000|2024-10-09 22:40:00|402.78|399.88|402.9|400|402.95|400.05|402.78|399.88|8
1728513900000|2024-10-09 22:45:00|402.75|399.85|402.95|400.05|403.1|400.2|402.68|399.78|20
1728514200000|2024-10-09 22:50:00|402.9|400|403.05|400.15|403.08|400.18|402.45|399.55|35
1728514500000|2024-10-09 22:55:00|403.08|400.18|403|400.1|403.08|400.18|402.85|399.95|27
1728514800000|2024-10-09 23:00:00|402.9|400|403.35|400.45|403.35|400.45|402.85|399.95|14
1728515100000|2024-10-09 23:05:00|403.37|400.47|403.15|400.25|403.37|400.47|403.15|400.25|21
1728515400000|2024-10-09 23:10:00|403.1|400.2|403.15|400.25|403.18|400.28|402.67|399.77|45
1728515700000|2024-10-09 23:15:00|403.11|400.21|403.18|400.28|403.18|400.28|402.87|399.97|40
1728516000000|2024-10-09 23:20:00|403.16|400.26|403|400.1|403.2|400.3|402.85|399.95|28
1728516300000|2024-10-09 23:25:00|403.05|400.15|403.38|400.48|403.45|400.55|403.05|400.15|19
1728516600000|2024-10-09 23:30:00|403.35|400.45|404.05|401.15|404.05|401.15|403.35|400.45|46
1728516900000|2024-10-09 23:35:00|404.1|401.2|404.05|401.15|404.15|401.25|404.05|401.15|17
1728517200000|2024-10-09 23:40:00|404.25|401.35|404.64|401.74|404.78|401.88|404.25|401.35|29
1728517500000|2024-10-09 23:45:00|404.65|401.75|404.76|401.86|404.76|401.86|404|401.1|53
1728517800000|2024-10-09 23:50:00|404.72|401.82|404.2|401.3|404.76|401.86|404.2|401.3|38
1728518100000|2024-10-09 23:55:00|404.16|401.26|403.85|400.95|404.17|401.27|403.85|400.95|15
1728518400000|2024-10-10 00:00:00|403.86|400.96|404.17|401.27|404.34|401.44|403.8|400.9|107
1728518700000|2024-10-10 00:05:00|404.18|401.28|403.57|400.67|404.38|401.48|403.55|400.65|57
1728519000000|2024-10-10 00:10:00|403.5|400.6|403.89|400.99|404.18|401.28|403.25|400.35|56
1728519300000|2024-10-10 00:15:00|403.88|400.98|402.74|399.84|404.55|401.65|402.68|399.78|71
1728519600000|2024-10-10 00:20:00|402.73|399.83|401.9|399|402.74|399.84|401.82|398.92|81
1728519900000|2024-10-10 00:25:00|401.95|399.05|402.25|399.35|402.3|399.4|401.37|398.47|66
1728520200000|2024-10-10 00:30:00|402.3|399.4|402.65|399.75|403.56|400.66|402.15|399.25|134
1728520500000|2024-10-10 00:35:00|402.6|399.7|402.49|399.59|403.33|400.43|401.85|398.95|131
1728520800000|2024-10-10 00:40:00|402.54|399.64|402.85|399.95|403.15|400.25|402.37|399.47|66
1728521100000|2024-10-10 00:45:00|402.75|399.85|402.8|399.9|403.03|400.13|402.17|399.27|121
1728521700000|2024-10-10 00:55:00|402.75|399.85|402.7|399.8|402.75|399.85|402.65|399.75|7
1728522000000|2024-10-10 01:00:00|403.38|400.48|403.55|400.65|403.58|400.68|403.29|400.39|10
1728522300000|2024-10-10 01:05:00|403.5|400.6|403.94|401.04|403.99|401.09|403.49|400.59|52
1728522600000|2024-10-10 01:10:00|403.87|400.97|403.87|400.97|403.87|400.97|403.87|400.97|1
1728522900000|2024-10-10 01:15:00|404.17|401.27|405.08|402.18|405.08|402.18|404.17|401.27|31
1728523800000|2024-10-10 01:30:00|405.13|402.23|404.9|402|405.55|402.65|404.87|401.97|96
1728524100000|2024-10-10 01:35:00|405.5|402.6|406.35|403.45|406.79|403.89|405.5|402.6|26
1728524400000|2024-10-10 01:40:00|406.34|403.44|406.29|403.39|406.48|403.58|405.89|402.99|152
1728524700000|2024-10-10 01:45:00|406.28|403.38|405.99|403.09|406.5|403.6|405.85|402.95|161
1728525000000|2024-10-10 01:50:00|405.98|403.08|405.98|403.08|405.98|403.08|405.98|403.08|1
1728525300000|2024-10-10 01:55:00|406.03|403.13|406.03|403.13|406.1|403.2|405.97|403.07|9
1728525600000|2024-10-10 02:00:00|406.23|403.33|406.4|403.5|406.5|403.6|406.23|403.33|8
1728525900000|2024-10-10 02:05:00|406.33|403.43|406.37|403.47|406.48|403.58|405.67|402.77|79
1728526200000|2024-10-10 02:10:00|406.42|403.52|405.35|402.45|406.55|403.65|405.28|402.38|59
1728526500000|2024-10-10 02:15:00|405.4|402.5|406.03|403.13|406.08|403.18|405.4|402.5|22
1728526800000|2024-10-10 02:20:00|406.28|403.38|406.88|403.98|406.88|403.98|406.28|403.38|22
1728527100000|2024-10-10 02:25:00|406.98|404.08|406.38|403.48|406.98|404.08|406.26|403.36|22
1728527400000|2024-10-10 02:30:00|407.18|404.28|407.18|404.28|407.18|404.28|407.18|404.28|1
1728527700000|2024-10-10 02:35:00|407.19|404.29|406.7|403.8|407.23|404.33|406.58|403.68|91
1728528000000|2024-10-10 02:40:00|406.82|403.92|406.72|403.82|406.89|403.99|406.68|403.78|47
1728528600000|2024-10-10 02:50:00|407|404.1|407.08|404.18|407.14|404.24|406.97|404.07|37
1728528900000|2024-10-10 02:55:00|407.13|404.23|407.18|404.28|407.3|404.4|407.13|404.23|24
1728529500000|2024-10-10 03:05:00|407.03|404.13|406.83|403.93|407.03|404.13|406.7|403.8|5
1728530100000|2024-10-10 03:15:00|407.1|404.2|407.1|404.2|407.2|404.3|406.9|404|29
1728530400000|2024-10-10 03:20:00|407.09|404.19|407.5|404.6|407.5|404.6|407.08|404.18|46
1728530700000|2024-10-10 03:25:00|407.48|404.58|407.8|404.9|407.8|404.9|407.48|404.58|21
1728531000000|2024-10-10 03:30:00|408|405.1|408|405.1|408.19|405.29|407.8|404.9|35
1728531300000|2024-10-10 03:35:00|407.9|405|407.83|404.93|408.15|405.25|407.77|404.87|53
1728531600000|2024-10-10 03:40:00|407.87|404.97|407.77|404.87|407.89|404.99|407.58|404.68|92
1728531900000|2024-10-10 03:45:00|407.78|404.88|408.1|405.2|408.2|405.3|407.77|404.87|80
1728532200000|2024-10-10 03:50:00|408.08|405.18|407.8|404.9|408.1|405.2|407.77|404.87|87
1728532500000|2024-10-10 03:55:00|407.7|404.8|407.48|404.58|407.8|404.9|407.36|404.46|52
1728532800000|2024-10-10 04:00:00|407.4|404.5|407.49|404.59|407.55|404.65|407.3|404.4|101
1728533100000|2024-10-10 04:05:00|407.48|404.58|407.6|404.7|407.7|404.8|407.48|404.58|57
1728533400000|2024-10-10 04:10:00|407.3|404.4|407.3|404.4|407.3|404.4|407.3|404.4|1
1728533700000|2024-10-10 04:15:00|407.4|404.5|407.6|404.7|407.7|404.8|407|404.1|29
1728534000000|2024-10-10 04:20:00|407.69|404.79|408.1|405.2|408.1|405.2|407.66|404.76|33
1728534300000|2024-10-10 04:25:00|408.15|405.25|408.4|405.5|408.4|405.5|408.15|405.25|28
1728534600000|2024-10-10 04:30:00|408.39|405.49|408.4|405.5|408.5|405.6|408.39|405.49|6
1728534900000|2024-10-10 04:35:00|408.3|405.4|407.5|404.6|408.3|405.4|407.5|404.6|13
1728535200000|2024-10-10 04:40:00|407.56|404.66|407.7|404.8|407.7|404.8|407.56|404.66|20
1728535500000|2024-10-10 04:45:00|407.6|404.7|407.9|405|407.9|405|407.6|404.7|17
1728535800000|2024-10-10 04:50:00|407.89|404.99|407.6|404.7|407.89|404.99|407.49|404.59|12
1728536100000|2024-10-10 04:55:00|407.5|404.6|407.4|404.5|407.6|404.7|407.4|404.5|9
1728536400000|2024-10-10 05:00:00|407.68|404.78|407.5|404.6|407.68|404.78|407.49|404.59|6
1728537000000|2024-10-10 05:10:00|407.7|404.8|407.55|404.65|407.7|404.8|407.19|404.29|25
1728537300000|2024-10-10 05:15:00|407.2|404.3|407.3|404.4|407.3|404.4|407.2|404.3|7
1728537600000|2024-10-10 05:20:00|407.35|404.45|407.9|405|407.9|405|407.19|404.29|43
1728537900000|2024-10-10 05:25:00|407.95|405.05|407.8|404.9|408|405.1|407.79|404.89|43
1728538200000|2024-10-10 05:30:00|407.85|404.95|407.3|404.4|407.85|404.95|407.1|404.2|60
1728538500000|2024-10-10 05:35:00|407.29|404.39|407.3|404.4|407.3|404.4|407.19|404.29|13
1728538800000|2024-10-10 05:40:00|407.69|404.79|407.8|404.9|407.8|404.9|407.1|404.2|56
1728539100000|2024-10-10 05:45:00|407.86|404.96|408.67|405.77|408.67|405.77|407.78|404.88|166
1728539400000|2024-10-10 05:50:00|408.68|405.78|408.68|405.78|408.69|405.79|408.57|405.67|33
1728539700000|2024-10-10 05:55:00|407.7|404.8|408.16|405.26|408.19|405.29|407.7|404.8|41
1728540000000|2024-10-10 06:00:00|408.26|405.36|408.59|405.69|408.69|405.79|408.2|405.3|68
1728540300000|2024-10-10 06:05:00|408.08|405.18|408.29|405.39|408.29|405.39|408.07|405.17|73
1728540600000|2024-10-10 06:10:00|408.27|405.37|408.37|405.47|408.46|405.56|408.26|405.36|107
1728541200000|2024-10-10 06:20:00|408.34|405.44|408.1|405.2|408.34|405.44|407.9|405|16
1728541500000|2024-10-10 06:25:00|408|405.1|408.1|405.2|408.1|405.2|407.8|404.9|8
1728542100000|2024-10-10 06:35:00|408|405.1|407.9|405|408.05|405.15|407.8|404.9|8
1728542400000|2024-10-10 06:40:00|407.99|405.09|407.75|404.85|408.1|405.2|407.7|404.8|47
1728542700000|2024-10-10 06:45:00|407.8|404.9|407.4|404.5|407.9|405|407.4|404.5|19
1728543000000|2024-10-10 06:50:00|407.5|404.6|408|405.1|408|405.1|407.5|404.6|11
1728543300000|2024-10-10 06:55:00|407.9|405|408.4|405.5|408.5|405.6|407.89|404.99|34
1728543600000|2024-10-10 07:00:00|408.3|405.4|408.1|405.2|408.5|405.6|408.1|405.2|40
1728543900000|2024-10-10 07:05:00|408.2|405.3|408.2|405.3|408.3|405.4|408.19|405.29|10
1728544200000|2024-10-10 07:10:00|408.1|405.2|408.2|405.3|408.2|405.3|408.09|405.19|9
1728544500000|2024-10-10 07:15:00|408.4|405.5|408.1|405.2|408.4|405.5|408.1|405.2|25
1728544800000|2024-10-10 07:20:00|408|405.1|407.9|405|408.1|405.2|407.9|405|16
1728545100000|2024-10-10 07:25:00|408|405.1|407.8|404.9|408|405.1|407.8|404.9|7
1728545700000|2024-10-10 07:35:00|407.7|404.8|407.5|404.6|407.7|404.8|407.5|404.6|3
1728546000000|2024-10-10 07:40:00|407.6|404.7|407.6|404.7|407.9|405|407.45|404.55|36
1728546300000|2024-10-10 07:45:00|407.55|404.65|407.79|404.89|407.9|405|407.55|404.65|72
1728546600000|2024-10-10 07:50:00|407.8|404.9|407.2|404.3|407.85|404.95|407.2|404.3|28
1728546900000|2024-10-10 07:55:00|405.9|403|405.5|402.6|406.3|403.4|405.5|402.6|21
1728547200000|2024-10-10 08:00:00|405.6|402.7|405.8|402.9|405.8|402.9|405.6|402.7|5
1728548400000|2024-10-10 08:20:00|405.5|402.6|405.7|402.8|405.8|402.9|405.5|402.6|11
1728549000000|2024-10-10 08:30:00|405.6|402.7|405.15|402.25|405.7|402.8|405.15|402.25|16
1728549300000|2024-10-10 08:35:00|405.2|402.3|404.5|401.6|405.3|402.4|404.5|401.6|19
1728549600000|2024-10-10 08:40:00|404.55|401.65|405.3|402.4|405.3|402.4|404.55|401.65|24
1728549900000|2024-10-10 08:45:00|405.35|402.45|404.35|401.45|405.45|402.55|404.1|401.2|50
1728550200000|2024-10-10 08:50:00|404.2|401.3|403.7|400.8|404.5|401.6|403.7|400.8|40
1728550500000|2024-10-10 08:55:00|403.8|400.9|403.3|400.4|404|401.1|403.2|400.3|26
1728551100000|2024-10-10 09:05:00|403.5|400.6|403.45|400.55|403.6|400.7|403.45|400.55|8
1728551400000|2024-10-10 09:10:00|403.4|400.5|403.05|400.15|403.4|400.5|403.05|400.15|4
1728551700000|2024-10-10 09:15:00|403.3|400.4|403.6|400.7|403.7|400.8|403.25|400.35|22
1728552000000|2024-10-10 09:20:00|403.5|400.6|402.1|399.2|403.5|400.6|402|399.1|64
1728552300000|2024-10-10 09:25:00|402.15|399.25|401.2|398.3|402.2|399.3|400.5|397.6|76
1728552600000|2024-10-10 09:30:00|401.1|398.2|402.2|399.3|402.4|399.5|401|398.1|81
1728552900000|2024-10-10 09:35:00|402.25|399.35|402.6|399.7|402.9|400|401.95|399.05|65
1728553200000|2024-10-10 09:40:00|402.7|399.8|403|400.1|403|400.1|402.6|399.7|20
1728553500000|2024-10-10 09:45:00|403.4|400.5|403.2|400.3|403.5|400.6|403.2|400.3|5
1728554400000|2024-10-10 10:00:00|403.55|400.65|404.8|401.9|404.8|401.9|403.55|400.65|18
1728555300000|2024-10-10 10:15:00|405|402.1|405.5|402.6|405.5|402.6|405|402.1|14
1728555900000|2024-10-10 10:25:00|405.7|402.8|405.7|402.8|405.7|402.8|405.7|402.8|1
1728556500000|2024-10-10 10:35:00|405.8|402.9|406.4|403.5|406.5|403.6|405.55|402.65|48
1728556800000|2024-10-10 10:40:00|406.3|403.4|405.9|403|406.4|403.5|405.8|402.9|11
1728557100000|2024-10-10 10:45:00|405.8|402.9|406|403.1|406.15|403.25|405.6|402.7|15
1728557400000|2024-10-10 10:50:00|406.3|403.4|406.1|403.2|406.6|403.7|406|403.1|12
1728557700000|2024-10-10 10:55:00|406.2|403.3|406.3|403.4|406.3|403.4|406.2|403.3|10
1728558000000|2024-10-10 11:00:00|406.35|403.45|406.3|403.4|406.5|403.6|406.3|403.4|7
1728558300000|2024-10-10 11:05:00|406.2|403.3|406.5|403.6|406.7|403.8|406.2|403.3|34
1728558600000|2024-10-10 11:10:00|406.55|403.65|407.1|404.2|407.1|404.2|406.55|403.65|6
1728558900000|2024-10-10 11:15:00|407.05|404.15|406.8|403.9|407.1|404.2|406.8|403.9|9
1728559500000|2024-10-10 11:25:00|407.7|404.8|407.65|404.75|407.8|404.9|407.5|404.6|7
1728559800000|2024-10-10 11:30:00|407.6|404.7|407.45|404.55|408.4|405.5|407.3|404.4|65
1728560100000|2024-10-10 11:35:00|407.3|404.4|408.2|405.3|408.2|405.3|407.1|404.2|53
1728560400000|2024-10-10 11:40:00|408.25|405.35|407.9|405|408.3|405.4|407.7|404.8|25
1728560700000|2024-10-10 11:45:00|407.95|405.05|407.5|404.6|408|405.1|407.4|404.5|28
1728561000000|2024-10-10 11:50:00|407.6|404.7|408.05|405.15|408.3|405.4|407.6|404.7|19
1728561300000|2024-10-10 11:55:00|408.1|405.2|408.5|405.6|408.7|405.8|408.1|405.2|16
1728561600000|2024-10-10 12:00:00|408.45|405.55|408.8|405.9|408.8|405.9|408.4|405.5|23
1728561900000|2024-10-10 12:05:00|407.9|405|408|405.1|408.1|405.2|407.8|404.9|17
1728562200000|2024-10-10 12:10:00|407.9|405|408|405.1|408.3|405.4|407.7|404.8|30
1728562500000|2024-10-10 12:15:00|408.1|405.2|407.4|404.5|408.4|405.5|407.4|404.5|30
1728562800000|2024-10-10 12:20:00|407.3|404.4|407.45|404.55|408.1|405.2|407|404.1|27
1728563100000|2024-10-10 12:25:00|407.5|404.6|408.15|405.25|408.25|405.35|407.3|404.4|64
1728563400000|2024-10-10 12:30:00|408.18|405.28|405|402.1|408.28|405.38|403.94|401.04|746
1728563700000|2024-10-10 12:35:00|405.01|402.11|404.8|401.9|405.39|402.49|404.02|401.12|297
1728564000000|2024-10-10 12:40:00|402.7|399.8|404.3|401.4|404.45|401.55|402.6|399.7|112
1728564300000|2024-10-10 12:45:00|404.4|401.5|404.5|401.6|405.3|402.4|404.2|401.3|198
1728564600000|2024-10-10 12:50:00|404.6|401.7|404.5|401.6|404.6|401.7|403.3|400.4|135
1728564900000|2024-10-10 12:55:00|405.4|402.5|405.1|402.2|406|403.1|404.6|401.7|90
1728565200000|2024-10-10 13:00:00|405|402.1|405.5|402.6|405.5|402.6|403.6|400.7|120
1728565500000|2024-10-10 13:05:00|405.4|402.5|404.5|401.6|405.7|402.8|404.1|401.2|67
1728565800000|2024-10-10 13:10:00|404.55|401.65|404.6|401.7|405.3|402.4|403.9|401|99
1728566100000|2024-10-10 13:15:00|404.65|401.75|405.8|402.9|405.8|402.9|404.6|401.7|71
1728566400000|2024-10-10 13:20:00|405.9|403|406.5|403.6|406.5|403.6|405.9|403|61
1728566700000|2024-10-10 13:25:00|406.45|403.55|406.6|403.7|407|404.1|406.3|403.4|48
1728567000000|2024-10-10 13:30:00|406.55|403.65|405.1|402.2|406.6|403.7|405|402.1|165
1728567300000|2024-10-10 13:35:00|405.05|402.15|405|402.1|405.5|402.6|404.3|401.4|108
1728567600000|2024-10-10 13:40:00|404.95|402.05|404.9|402|405.3|402.4|404.3|401.4|77
1728567900000|2024-10-10 13:45:00|404.85|401.95|403.5|400.6|404.9|402|402.9|400|108
1728568200000|2024-10-10 13:50:00|403.4|400.5|403|400.1|403.75|400.85|402.3|399.4|86
1728568500000|2024-10-10 13:55:00|402.95|400.05|404.5|401.6|405.4|402.5|402.9|400|140
1728568800000|2024-10-10 14:00:00|404.4|401.5|405.1|402.2|405.4|402.5|404.3|401.4|66
1728569100000|2024-10-10 14:05:00|403.9|401|402.95|400.05|403.9|401|402.3|399.4|38
1728569400000|2024-10-10 14:10:00|403|400.1|403.65|400.75|404.4|401.5|403|400.1|129
1728569700000|2024-10-10 14:15:00|403.6|400.7|403.6|400.7|403.6|400.7|403.6|400.7|1
1728570000000|2024-10-10 14:20:00|403.35|400.45|402.4|399.5|403.35|400.45|402.1|399.2|98
1728570300000|2024-10-10 14:25:00|402.5|399.6|403.9|401|404|401.1|401.85|398.95|139
1728570600000|2024-10-10 14:30:00|403.85|400.95|403.4|400.5|403.9|401|402.5|399.6|184
1728571800000|2024-10-10 14:50:00|404.3|401.4|404.5|401.6|404.7|401.8|404.1|401.2|67
1728572100000|2024-10-10 14:55:00|404.6|401.7|404.6|401.7|405.2|402.3|404.4|401.5|63
1728572400000|2024-10-10 15:00:00|405|402.1|405.1|402.2|405.15|402.25|405|402.1|18
1728572700000|2024-10-10 15:05:00|405.05|402.15|406|403.1|406.3|403.4|404.9|402|149
1728573000000|2024-10-10 15:10:00|405.9|403|405.7|402.8|406.2|403.3|405.5|402.6|123
1728573600000|2024-10-10 15:20:00|405.2|402.3|405.3|402.4|405.3|402.4|405.2|402.3|2
1728574200000|2024-10-10 15:30:00|405.4|402.5|405.4|402.5|405.4|402.5|405.4|402.5|1
1728574500000|2024-10-10 15:35:00|405.3|402.4|404.85|401.95|405.5|402.6|404.7|401.8|17
1728574800000|2024-10-10 15:40:00|405.2|402.3|405.5|402.6|405.55|402.65|405.2|402.3|19
1728575100000|2024-10-10 15:45:00|405.4|402.5|405.6|402.7|405.7|402.8|405.2|402.3|98
1728575400000|2024-10-10 15:50:00|405.7|402.8|406.8|403.9|406.8|403.9|405.5|402.6|84
1728575700000|2024-10-10 15:55:00|406.7|403.8|407.1|404.2|407.1|404.2|406.65|403.75|115
1728576000000|2024-10-10 16:00:00|407|404.1|406.5|403.6|407.3|404.4|406.5|403.6|116
1728576300000|2024-10-10 16:05:00|406.55|403.65|405|402.1|406.7|403.8|405|402.1|54
1728576600000|2024-10-10 16:10:00|405.1|402.2|405.6|402.7|405.6|402.7|404.85|401.95|34
1728576900000|2024-10-10 16:15:00|405.7|402.8|405.7|402.8|406.1|403.2|405.1|402.2|39
1728577500000|2024-10-10 16:25:00|405.9|403|405.2|402.3|406.15|403.25|405|402.1|24
1728577800000|2024-10-10 16:30:00|405.3|402.4|405.9|403|406|403.1|404.6|401.7|83
1728578100000|2024-10-10 16:35:00|405.95|403.05|405.7|402.8|406.1|403.2|405.5|402.6|34
1728578400000|2024-10-10 16:40:00|405.4|402.5|405.6|402.7|405.6|402.7|405.4|402.5|8
1728578700000|2024-10-10 16:45:00|405.55|402.65|405.2|402.3|405.9|403|405.2|402.3|49
1728579000000|2024-10-10 16:50:00|405.25|402.35|404.6|401.7|405.85|402.95|404.6|401.7|87
1728579300000|2024-10-10 16:55:00|404.5|401.6|404.1|401.2|404.8|401.9|403.9|401|69
1728579600000|2024-10-10 17:00:00|404.2|401.3|403.9|401|405.1|402.2|403.7|400.8|64
1728579900000|2024-10-10 17:05:00|403.8|400.9|402.4|399.5|403.8|400.9|402.25|399.35|100
1728580200000|2024-10-10 17:10:00|402.35|399.45|403.4|400.5|403.8|400.9|402|399.1|92
1728580500000|2024-10-10 17:15:00|403.1|400.2|403.1|400.2|403.1|400.2|403.1|400.2|1
1728580800000|2024-10-10 17:20:00|403.25|400.35|404|401.1|404|401.1|403.25|400.35|40
1728581400000|2024-10-10 17:30:00|403.7|400.8|403.8|400.9|404.2|401.3|403.4|400.5|36
1728581700000|2024-10-10 17:35:00|403.7|400.8|403.7|400.8|403.9|401|403.4|400.5|27
1728582000000|2024-10-10 17:40:00|403.8|400.9|403.9|401|404.1|401.2|403.4|400.5|64
1728582300000|2024-10-10 17:45:00|404|401.1|403.2|400.3|404|401.1|403.2|400.3|59
1728582600000|2024-10-10 17:50:00|401.7|398.8|400.35|397.45|401.7|398.8|400.2|397.3|118
1728582900000|2024-10-10 17:55:00|400.3|397.4|401.12|398.22|401.56|398.66|399.25|396.35|523
1728583200000|2024-10-10 18:00:00|401.07|398.17|399.3|396.4|401.07|398.17|399.3|396.4|288
1728583500000|2024-10-10 18:05:00|399.18|396.28|398.05|395.15|400.2|397.3|398.05|395.15|299
1728583800000|2024-10-10 18:10:00|398.02|395.12|399.75|396.85|400.15|397.25|398.02|395.12|265
1728584100000|2024-10-10 18:15:00|399.7|396.8|399.3|396.4|399.95|397.05|398.55|395.65|161
1728584400000|2024-10-10 18:20:00|399.35|396.45|398.95|396.05|399.35|396.45|397.95|395.05|235
1728584700000|2024-10-10 18:25:00|398.85|395.95|398.95|396.05|399.05|396.15|397.95|395.05|141
1728585000000|2024-10-10 18:30:00|398.9|396|398.95|396.05|399.06|396.16|398.65|395.75|21
1728585300000|2024-10-10 18:35:00|400.05|397.15|401.55|398.65|401.55|398.65|400.05|397.15|83
1728585600000|2024-10-10 18:40:00|401.6|398.7|401.25|398.35|401.85|398.95|401.25|398.35|47
1728586200000|2024-10-10 18:50:00|401.75|398.85|402.65|399.75|402.65|399.75|401.42|398.52|73
1728586500000|2024-10-10 18:55:00|402.82|399.92|403.7|400.8|403.94|401.04|402.82|399.92|43
1728586800000|2024-10-10 19:00:00|403.65|400.75|403.55|400.65|403.74|400.84|403.5|400.6|16
1728587100000|2024-10-10 19:05:00|403.25|400.35|402.95|400.05|403.25|400.35|402.85|399.95|41
1728587400000|2024-10-10 19:10:00|403|400.1|403.4|400.5|403.45|400.55|402.96|400.06|40
1728587700000|2024-10-10 19:15:00|403.35|400.45|403.55|400.65|403.64|400.74|402.95|400.05|53
1728588000000|2024-10-10 19:20:00|403.4|400.5|403.37|400.47|403.4|400.5|403.3|400.4|3
1728588300000|2024-10-10 19:25:00|403.46|400.56|403.88|400.98|403.9|401|403.4|400.5|81
1728588600000|2024-10-10 19:30:00|403.9|401|404|401.1|404.4|401.5|403.87|400.97|86
1728588900000|2024-10-10 19:35:00|404.05|401.15|404.1|401.2|404.1|401.2|404.05|401.15|5
1728589200000|2024-10-10 19:40:00|403.7|400.8|403.9|401|403.92|401.02|403.7|400.8|11
1728589500000|2024-10-10 19:45:00|404|401.1|404.2|401.3|404.2|401.3|403.7|400.8|61
1728589800000|2024-10-10 19:50:00|404.3|401.4|404.6|401.7|404.6|401.7|404.2|401.3|38
1728590100000|2024-10-10 19:55:00|404.65|401.75|404.5|401.6|404.65|401.75|404.4|401.5|11
1728590400000|2024-10-10 20:00:00|404.47|401.57|404.4|401.5|404.8|401.9|403.98|401.08|107
1728590700000|2024-10-10 20:05:00|404.34|401.44|405.25|402.35|405.25|402.35|404.25|401.35|23
1728591000000|2024-10-10 20:10:00|405.2|402.3|405.75|402.85|405.75|402.85|405.15|402.25|26
1728591600000|2024-10-10 20:20:00|405.15|402.25|404.84|401.94|405.15|402.25|404.45|401.55|24
1728591900000|2024-10-10 20:25:00|404.83|401.93|404.95|402.05|405.23|402.33|404.7|401.8|35
1728592200000|2024-10-10 20:30:00|404.9|402|405.35|402.45|405.74|402.84|404.85|401.95|47
1728592500000|2024-10-10 20:35:00|405.3|402.4|405.35|402.45|405.5|402.6|404.96|402.06|25
1728592800000|2024-10-10 20:40:00|405.3|402.4|405.35|402.45|405.65|402.75|405.05|402.15|27
1728593100000|2024-10-10 20:45:00|405.34|402.44|405.34|402.44|405.45|402.55|405.06|402.16|33
1728593400000|2024-10-10 20:50:00|405.29|402.39|405.75|402.85|405.95|403.05|405.29|402.39|23
1728593700000|2024-10-10 20:55:00|405.7|402.8|405.9|403|405.9|403|405.65|402.75|7
1728594000000|2024-10-10 21:00:00|405.85|402.95|405.24|402.34|405.85|402.95|405.13|402.23|114
1728594300000|2024-10-10 21:05:00|405.26|402.36|405.25|402.35|405.75|402.85|405.25|402.35|62
1728594600000|2024-10-10 21:10:00|405.2|402.3|405.26|402.36|405.45|402.55|405.15|402.25|74
1728594900000|2024-10-10 21:15:00|405.3|402.4|405.51|402.61|405.84|402.94|405.3|402.4|69
1728595200000|2024-10-10 21:20:00|405.54|402.64|405.9|403|405.9|403|405.54|402.64|42
1728595500000|2024-10-10 21:25:00|405.95|403.05|406|403.1|406.08|403.18|405.88|402.98|26
1728595800000|2024-10-10 21:30:00|406.01|403.11|406.35|403.45|406.35|403.45|406.01|403.11|27
1728596100000|2024-10-10 21:35:00|406.33|403.43|405.78|402.88|406.33|403.43|405.76|402.86|47
1728596400000|2024-10-10 21:40:00|405.79|402.89|406.25|403.35|406.25|403.35|405.65|402.75|63
1728596700000|2024-10-10 21:45:00|406.28|403.38|406.3|403.4|406.33|403.43|406.15|403.25|28
1728597000000|2024-10-10 21:50:00|406.33|403.43|407.31|404.41|407.33|404.43|406.3|403.4|73
1728597300000|2024-10-10 21:55:00|407.28|404.38|408.39|405.49|408.4|405.5|407.21|404.31|146
1728597600000|2024-10-10 22:00:00|408.44|405.54|407.35|404.45|408.45|405.55|407.15|404.25|69
1728597900000|2024-10-10 22:05:00|407.25|404.35|406.95|404.05|407.25|404.35|406.95|404.05|13
1728598500000|2024-10-10 22:15:00|406.8|403.9|406.86|403.96|406.93|404.03|406.49|403.59|17
1728598800000|2024-10-10 22:20:00|406.81|403.91|406.9|404|407.13|404.23|406.79|403.89|35
1728599100000|2024-10-10 22:25:00|406.93|404.03|407.4|404.5|408|405.1|406.4|403.5|39
1728599400000|2024-10-10 22:30:00|407.5|404.6|408.2|405.3|408.31|405.41|407.45|404.55|36
1728599700000|2024-10-10 22:35:00|408.25|405.35|408.15|405.25|408.51|405.61|408.05|405.15|35
1728600000000|2024-10-10 22:40:00|408.29|405.39|408.8|405.9|408.8|405.9|408.21|405.31|34
1728600300000|2024-10-10 22:45:00|408.55|405.65|408.2|405.3|408.55|405.65|408.2|405.3|3
1728600600000|2024-10-10 22:50:00|408.17|405.27|407.8|404.9|408.25|405.35|407.72|404.82|23
1728600900000|2024-10-10 22:55:00|407.85|404.95|407.6|404.7|407.85|404.95|407.6|404.7|7
1728601200000|2024-10-10 23:00:00|407.62|404.72|407.9|405|407.95|405.05|407.62|404.72|15
1728601500000|2024-10-10 23:05:00|407.86|404.96|407.75|404.85|408.15|405.25|407.75|404.85|11
1728601800000|2024-10-10 23:10:00|407.83|404.93|407.85|404.95|407.95|405.05|407.75|404.85|9
1728602100000|2024-10-10 23:15:00|407.88|404.98|408.2|405.3|408.2|405.3|407.85|404.95|7
1728602400000|2024-10-10 23:20:00|408.25|405.35|408.35|405.45|408.35|405.45|408.25|405.35|2
1728602700000|2024-10-10 23:25:00|408.15|405.25|407.95|405.05|408.15|405.25|407.75|404.85|29
1728603000000|2024-10-10 23:30:00|408|405.1|407.88|404.98|408.25|405.35|407.88|404.98|58
1728603300000|2024-10-10 23:35:00|407.87|404.97|408.05|405.15|408.14|405.24|407.69|404.79|190
1728603600000|2024-10-10 23:40:00|408.04|405.14|407.75|404.85|408.05|405.15|407.75|404.85|50
1728603900000|2024-10-10 23:45:00|407.8|404.9|407.64|404.74|407.85|404.95|407.64|404.74|4
1728604200000|2024-10-10 23:50:00|407.63|404.73|408.34|405.44|408.34|405.44|407.6|404.7|120
1728604500000|2024-10-10 23:55:00|408.45|405.55|408.77|405.87|408.77|405.87|408.45|405.55|13
1728604800000|2024-10-11 00:00:00|408.7|405.8|409|406.1|409|406.1|408.59|405.69|20
1728605100000|2024-10-11 00:05:00|409.05|406.15|409.67|406.77|409.7|406.8|409.05|406.15|91
1728605400000|2024-10-11 00:10:00|409.69|406.79|409.95|407.05|409.95|407.05|409.69|406.79|6
1728605700000|2024-10-11 00:15:00|409.8|406.9|409.58|406.68|409.8|406.9|409.58|406.68|7
1728606000000|2024-10-11 00:20:00|409.6|406.7|409.51|406.61|409.75|406.85|409.27|406.37|32
1728606300000|2024-10-11 00:25:00|409.53|406.63|409.05|406.15|409.53|406.63|408.95|406.05|29
1728606600000|2024-10-11 00:30:00|409|406.1|409|406.1|409|406.1|409|406.1|1
1728606900000|2024-10-11 00:35:00|409.4|406.5|409.82|406.92|409.85|406.95|409.4|406.5|68
1728607200000|2024-10-11 00:40:00|409.81|406.91|409.8|406.9|409.85|406.95|409.8|406.9|7
1728607500000|2024-10-11 00:45:00|409.55|406.65|409.28|406.38|409.55|406.65|408.95|406.05|145
1728607800000|2024-10-11 00:50:00|409.33|406.43|409.35|406.45|409.6|406.7|409.28|406.38|32
1728608100000|2024-10-11 00:55:00|409.4|406.5|409|406.1|409.53|406.63|409|406.1|63
1728608400000|2024-10-11 01:00:00|408.95|406.05|408.97|406.07|409.05|406.15|408.95|406.05|9
1728608700000|2024-10-11 01:05:00|408.47|405.57|407.6|404.7|408.47|405.57|407.6|404.7|26
1728609000000|2024-10-11 01:10:00|407.55|404.65|407.39|404.49|407.75|404.85|407.39|404.49|79
1728609300000|2024-10-11 01:15:00|407.35|404.45|408.2|405.3|408.2|405.3|407.35|404.45|13
1728609900000|2024-10-11 01:25:00|407.95|405.05|407.55|404.65|407.95|405.05|407.48|404.58|6
1728610200000|2024-10-11 01:30:00|407.45|404.55|406.87|403.97|407.45|404.55|406.86|403.96|20
1728610500000|2024-10-11 01:35:00|406.88|403.98|407.15|404.25|407.3|404.4|406.88|403.98|37
1728610800000|2024-10-11 01:40:00|407.2|404.3|407.39|404.49|407.4|404.5|407.2|404.3|33
1728611100000|2024-10-11 01:45:00|407.35|404.45|408.45|405.55|408.62|405.72|407.35|404.45|58
1728611400000|2024-10-11 01:50:00|408.4|405.5|410.15|407.25|410.15|407.25|408.4|405.5|123
1728611700000|2024-10-11 01:55:00|410.2|407.3|410.75|407.85|411.7|408.8|410.2|407.3|123
1728612000000|2024-10-11 02:00:00|410.6|407.7|410.5|407.6|411.15|408.25|410.46|407.56|79
1728612300000|2024-10-11 02:05:00|410.45|407.55|410.35|407.45|411.1|408.2|410.28|407.38|50
1728612600000|2024-10-11 02:10:00|410.4|407.5|410.3|407.4|410.73|407.83|410.15|407.25|30
1728612900000|2024-10-11 02:15:00|410.35|407.45|410.84|407.94|411.1|408.2|410.35|407.45|59
1728613200000|2024-10-11 02:20:00|410.79|407.89|410.95|408.05|410.98|408.08|410.5|407.6|27
1728613500000|2024-10-11 02:25:00|410.87|407.97|410.68|407.78|411.1|408.2|410.57|407.67|34
1728613800000|2024-10-11 02:30:00|410.75|407.85|410.9|408|410.95|408.05|410.75|407.85|11
1728614400000|2024-10-11 02:40:00|410.97|408.07|411.15|408.25|411.25|408.35|410.96|408.06|9
1728614700000|2024-10-11 02:45:00|411.13|408.23|411.08|408.18|411.23|408.33|411.05|408.15|17
1728615000000|2024-10-11 02:50:00|411.13|408.23|411.35|408.45|411.64|408.74|411.09|408.19|30
1728615300000|2024-10-11 02:55:00|411.4|408.5|411.17|408.27|411.64|408.74|411.17|408.27|16
1728615600000|2024-10-11 03:00:00|411.22|408.32|411.95|409.05|412.04|409.14|411.22|408.32|33
1728615900000|2024-10-11 03:05:00|412|409.1|412.14|409.24|412.15|409.25|411.94|409.04|29
1728616200000|2024-10-11 03:10:00|412.16|409.26|412.43|409.53|412.43|409.53|412.16|409.26|23
1728616800000|2024-10-11 03:20:00|412.4|409.5|412.27|409.37|412.45|409.55|412.27|409.37|16
1728617100000|2024-10-11 03:25:00|412.32|409.42|412.45|409.55|412.55|409.65|412.32|409.42|77
1728617400000|2024-10-11 03:30:00|412.43|409.53|412.25|409.35|412.45|409.55|411.95|409.05|37
1728617700000|2024-10-11 03:35:00|412.3|409.4|412.49|409.59|412.75|409.85|412.3|409.4|20
1728618000000|2024-10-11 03:40:00|412.54|409.64|412.18|409.28|412.65|409.75|412.1|409.2|56
1728618300000|2024-10-11 03:45:00|411.9|409|411.75|408.85|411.9|409|411.65|408.75|9
1728618600000|2024-10-11 03:50:00|411.9|409|411.88|408.98|412.05|409.15|411.87|408.97|13
1728618900000|2024-10-11 03:55:00|411.89|408.99|411.64|408.74|411.89|408.99|411.56|408.66|34
1728619200000|2024-10-11 04:00:00|411.67|408.77|412.83|409.93|412.83|409.93|411.67|408.77|25
1728619500000|2024-10-11 04:05:00|412.85|409.95|412.75|409.85|412.85|409.95|412.75|409.85|5
1728619800000|2024-10-11 04:10:00|412.68|409.78|412.58|409.68|412.68|409.78|412.58|409.68|4
1728620100000|2024-10-11 04:15:00|412.4|409.5|412.2|409.3|412.4|409.5|412.2|409.3|3
1728620700000|2024-10-11 04:25:00|412.25|409.35|411.96|409.06|412.25|409.35|411.96|409.06|11
1728621000000|2024-10-11 04:30:00|411.97|409.07|411.2|408.3|412.05|409.15|411.2|408.3|25
1728621300000|2024-10-11 04:35:00|411.19|408.29|411.5|408.6|411.55|408.65|411.15|408.25|14
1728621600000|2024-10-11 04:40:00|411.55|408.65|411.75|408.85|411.75|408.85|411.55|408.65|3
1728622200000|2024-10-11 04:50:00|411.45|408.55|411.34|408.44|411.45|408.55|411.15|408.25|6
1728622800000|2024-10-11 05:00:00|411.35|408.45|411.45|408.55|412.15|409.25|411.35|408.45|43
1728623100000|2024-10-11 05:05:00|411.4|408.5|411.25|408.35|411.45|408.55|411.15|408.25|19
1728623400000|2024-10-11 05:10:00|411.18|408.28|411.06|408.16|411.18|408.28|411.06|408.16|5
1728623700000|2024-10-11 05:15:00|411.1|408.2|411|408.1|411.45|408.55|411|408.1|19
1728624000000|2024-10-11 05:20:00|410.97|408.07|410.55|407.65|410.97|408.07|410.45|407.55|23
1728624300000|2024-10-11 05:25:00|410.6|407.7|410.35|407.45|410.65|407.75|410.05|407.15|16
1728624600000|2024-10-11 05:30:00|410.4|407.5|410.69|407.79|411.12|408.22|410.4|407.5|54
1728624900000|2024-10-11 05:35:00|410.74|407.84|410.77|407.87|410.77|407.87|410.74|407.84|3
1728625200000|2024-10-11 05:40:00|410.92|408.02|410.65|407.75|411.1|408.2|410.65|407.75|37
1728625500000|2024-10-11 05:45:00|410.62|407.72|410.16|407.26|410.62|407.72|410.16|407.26|7
1728625800000|2024-10-11 05:50:00|410.15|407.25|410.43|407.53|410.55|407.65|410.15|407.25|14
1728626100000|2024-10-11 05:55:00|410.41|407.51|409.75|406.85|410.64|407.74|409.75|406.85|33
1728626400000|2024-10-11 06:00:00|409.8|406.9|410.15|407.25|410.35|407.45|409.8|406.9|48
1728626700000|2024-10-11 06:05:00|410.1|407.2|409.22|406.32|410.25|407.35|409.16|406.26|78
1728627000000|2024-10-11 06:10:00|409.25|406.35|409.4|406.5|409.4|406.5|408.78|405.88|49
1728627300000|2024-10-11 06:15:00|409.35|406.45|409.55|406.65|409.55|406.65|409.35|406.45|6
1728627600000|2024-10-11 06:20:00|409.63|406.73|410.15|407.25|410.15|407.25|409.6|406.7|16
1728627900000|2024-10-11 06:25:00|410.2|407.3|410.54|407.64|410.54|407.64|410.2|407.3|15
1728628200000|2024-10-11 06:30:00|410.55|407.65|410.65|407.75|410.65|407.75|410.15|407.25|31
1728628500000|2024-10-11 06:35:00|410.7|407.8|411.25|408.35|411.35|408.45|410.7|407.8|70
1728628800000|2024-10-11 06:40:00|411.2|408.3|411.45|408.55|411.49|408.59|411.07|408.17|40
1728629100000|2024-10-11 06:45:00|411.4|408.5|410.92|408.02|411.4|408.5|410.92|408.02|32
1728629400000|2024-10-11 06:50:00|410.77|407.87|410.45|407.55|411.1|408.2|410.36|407.46|39
1728629700000|2024-10-11 06:55:00|410.5|407.6|410.75|407.85|410.88|407.98|410.45|407.55|19
1728630000000|2024-10-11 07:00:00|410.7|407.8|411.1|408.2|411.15|408.25|410.39|407.49|38
1728630300000|2024-10-11 07:05:00|411.15|408.25|411.33|408.43|411.33|408.43|410.86|407.96|45
1728630600000|2024-10-11 07:10:00|411.35|408.45|411.3|408.4|411.5|408.6|411|408.1|29
1728630900000|2024-10-11 07:15:00|411.2|408.3|411.19|408.29|411.25|408.35|410.76|407.86|28
1728631200000|2024-10-11 07:20:00|411.2|408.3|411.5|408.6|411.65|408.75|411.1|408.2|36
1728631500000|2024-10-11 07:25:00|411.4|408.5|411.5|408.6|411.5|408.6|411.4|408.5|6
1728632100000|2024-10-11 07:35:00|411.86|408.96|411.88|408.98|411.95|409.05|411.86|408.96|4
1728632700000|2024-10-11 07:45:00|412.17|409.27|411.9|409|412.25|409.35|411.9|409|11
1728633000000|2024-10-11 07:50:00|411.67|408.77|411.79|408.89|411.88|408.98|411.67|408.77|17
1728633300000|2024-10-11 07:55:00|411.78|408.88|411.9|409|411.9|409|411.7|408.8|12
1728633600000|2024-10-11 08:00:00|411.85|408.95|412.07|409.17|412.13|409.23|411.78|408.88|35
1728633900000|2024-10-11 08:05:00|412.08|409.18|411.7|408.8|412.08|409.18|411.7|408.8|27
1728634200000|2024-10-11 08:10:00|411.6|408.7|411.38|408.48|411.6|408.7|411.3|408.4|5
1728635400000|2024-10-11 08:30:00|411.75|408.85|411.73|408.83|412|409.1|411.73|408.83|8
1728635700000|2024-10-11 08:35:00|411.6|408.7|411.5|408.6|411.88|408.98|411.5|408.6|10
1728636000000|2024-10-11 08:40:00|411.29|408.39|411.2|408.3|411.3|408.4|411.18|408.28|12
1728636300000|2024-10-11 08:45:00|411.1|408.2|411.14|408.24|411.19|408.29|411|408.1|16
1728636900000|2024-10-11 08:55:00|410.97|408.07|410.59|407.69|411|408.1|410.58|407.68|8
1728637200000|2024-10-11 09:00:00|410.66|407.76|410.88|407.98|410.95|408.05|410.66|407.76|29
1728637500000|2024-10-11 09:05:00|410.85|407.95|410.97|408.07|410.97|408.07|410.78|407.88|10
1728638400000|2024-10-11 09:20:00|411.7|408.8|411.7|408.8|411.7|408.8|411.7|408.8|1
1728640500000|2024-10-11 09:55:00|412.6|409.7|413.38|410.48|413.65|410.75|412.6|409.7|27
1728640800000|2024-10-11 10:00:00|413.83|410.93|414.2|411.3|414.2|411.3|413.78|410.88|3
1728641100000|2024-10-11 10:05:00|414.25|411.35|414.2|411.3|414.5|411.6|413.9|411|37
1728641400000|2024-10-11 10:10:00|414.25|411.35|414.1|411.2|414.3|411.4|414|411.1|21
1728641700000|2024-10-11 10:15:00|414.17|411.27|414.55|411.65|414.59|411.69|414.17|411.27|26
1728642000000|2024-10-11 10:20:00|414.45|411.55|414.1|411.2|414.45|411.55|413.9|411|22
1728642300000|2024-10-11 10:25:00|414.03|411.13|413.8|410.9|414.03|411.13|413.7|410.8|10
1728642600000|2024-10-11 10:30:00|413.87|410.97|413.9|411|414.29|411.39|413.8|410.9|17
1728642900000|2024-10-11 10:35:00|413.95|411.05|413.96|411.06|413.96|411.06|413.95|411.05|2
1728643200000|2024-10-11 10:40:00|414.01|411.11|414|411.1|414.14|411.24|413.9|411|12
1728643500000|2024-10-11 10:45:00|414.05|411.15|414.1|411.2|414.2|411.3|414|411.1|9
1728643800000|2024-10-11 10:50:00|414.07|411.17|413.86|411.76|414.15|411.77|413.75|410.9|42
1728644100000|2024-10-11 10:55:00|413.91|411.81|413.98|411.88|413.99|411.89|413.91|411.81|17
1728644400000|2024-10-11 11:00:00|413.83|411.73|413.5|411.4|413.83|411.73|413.5|411.4|14
1728644700000|2024-10-11 11:05:00|413.45|411.35|413.4|411.3|413.45|411.35|413.4|411.3|2
1728645000000|2024-10-11 11:10:00|413.49|411.39|413.75|411.65|413.79|411.69|413.4|411.3|16
1728645300000|2024-10-11 11:15:00|413.7|411.6|413.2|411.1|413.7|411.6|413.2|411.1|8
1728645600000|2024-10-11 11:20:00|413.3|411.2|413.4|411.3|413.69|411.59|413.3|411.2|22
1728645900000|2024-10-11 11:25:00|413.3|411.2|413.56|411.46|413.57|411.47|413.28|411.18|14
1728646200000|2024-10-11 11:30:00|413.51|411.41|413.9|411.8|413.98|411.88|413.5|411.4|30
1728646500000|2024-10-11 11:35:00|413.97|411.87|414|411.9|414.05|411.95|413.9|411.8|8
1728646800000|2024-10-11 11:40:00|413.91|411.81|413.96|411.86|413.96|411.86|413.8|411.7|7
1728647100000|2024-10-11 11:45:00|414.01|411.91|413.96|411.86|414.01|411.91|413.96|411.86|2
1728647400000|2024-10-11 11:50:00|413.89|411.79|413.7|411.6|413.89|411.79|413.7|411.6|12
1728647700000|2024-10-11 11:55:00|413.66|411.56|413.69|411.59|413.77|411.67|413.5|411.4|12
1728648000000|2024-10-11 12:00:00|413.77|411.67|414.1|412|414.25|412.15|413.76|411.66|30
1728648300000|2024-10-11 12:05:00|414.2|412.1|414.28|412.18|414.36|412.26|413.8|411.7|45
1728648600000|2024-10-11 12:10:00|414.29|412.19|414.36|412.26|414.67|412.57|414.29|412.19|38
1728648900000|2024-10-11 12:15:00|414.37|412.27|414.2|412.1|414.39|412.29|414.1|412|11
1728649200000|2024-10-11 12:20:00|414.55|412.45|414.83|412.73|414.87|412.77|414.55|412.45|4
1728650700000|2024-10-11 12:45:00|414.7|412.6|415|412.9|415.2|413.1|414.5|412.4|34
1728651000000|2024-10-11 12:50:00|415.1|413|415.35|413.25|415.5|413.4|415.1|413|18
1728651300000|2024-10-11 12:55:00|415.3|413.2|415.3|413.2|415.4|413.3|415.2|413.1|9
1728651600000|2024-10-11 13:00:00|415.4|413.3|414.9|412.8|415.4|413.3|414.7|412.6|15
1728651900000|2024-10-11 13:05:00|414.6|412.5|414.5|412.4|414.9|412.8|414.5|412.4|7
1728652200000|2024-10-11 13:10:00|414.6|412.5|414.2|412.1|414.6|412.5|414.1|412|9
1728652500000|2024-10-11 13:15:00|413.5|411.4|413.6|411.5|413.6|411.5|413.5|411.4|4
1728652800000|2024-10-11 13:20:00|413.7|411.6|414.55|412.45|414.6|412.5|413.7|411.6|27
1728653100000|2024-10-11 13:25:00|414.5|412.4|414.5|412.4|414.7|412.6|414.4|412.3|22
1728653400000|2024-10-11 13:30:00|414.6|412.5|415.6|413.5|416|413.9|414.6|412.5|87
1728653700000|2024-10-11 13:35:00|415.5|413.4|414.9|412.8|415.6|413.5|414.8|412.7|96
1728654000000|2024-10-11 13:40:00|414.8|412.7|414.8|412.7|415.2|413.1|414.4|412.3|46
1728654300000|2024-10-11 13:45:00|414.85|412.75|415.8|413.7|415.9|413.8|414.85|412.75|52
1728654600000|2024-10-11 13:50:00|415.85|413.75|416.2|414.1|416.4|414.3|415.7|413.6|86
1728654900000|2024-10-11 13:55:00|416.25|414.15|416.4|414.3|416.8|414.7|416.1|414|62
1728655200000|2024-10-11 14:00:00|416.39|414.29|416.75|414.65|417|414.9|416.2|414.1|76
1728655500000|2024-10-11 14:05:00|416.6|414.5|416.05|413.95|417|414.9|415.8|413.7|61
1728655800000|2024-10-11 14:10:00|416.15|414.05|416.9|414.8|417.1|415|416.15|414.05|83
1728656100000|2024-10-11 14:15:00|416.95|414.85|416.1|414|417|414.9|415.7|413.6|84
1728656400000|2024-10-11 14:20:00|416.2|414.1|416|413.9|416.3|414.2|415.47|413.37|78
1728656700000|2024-10-11 14:25:00|415.95|413.85|415.9|413.8|415.96|413.86|415.8|413.7|7
1728657000000|2024-10-11 14:30:00|415.4|413.3|415.1|413|415.65|413.55|415|412.9|30
1728657300000|2024-10-11 14:35:00|415|412.9|416.3|414.2|416.45|414.35|415|412.9|19
1728657600000|2024-10-11 14:40:00|416.2|414.1|416.2|414.1|416.2|414.1|416.1|414|3
1728657900000|2024-10-11 14:45:00|414.9|412.8|414.7|412.6|415.2|413.1|414.7|412.6|34
1728658200000|2024-10-11 14:50:00|415.3|413.2|415.1|413|415.3|413.2|415.1|413|2
1728658500000|2024-10-11 14:55:00|415.09|412.99|415|412.9|415.38|413.28|414.6|412.5|34
1728658800000|2024-10-11 15:00:00|415.1|413|415.78|413.68|415.79|413.69|415|412.9|32
1728659400000|2024-10-11 15:10:00|416.5|414.4|417.2|415.1|417.3|415.2|416.5|414.4|35
1728660000000|2024-10-11 15:20:00|416.1|414|416.2|414.1|416.7|414.6|416|413.9|53
1728660300000|2024-10-11 15:25:00|416.1|414|417.1|415|417.3|415.2|415.9|413.8|45
1728660600000|2024-10-11 15:30:00|416.7|414.6|417|414.9|417.2|415.1|416.7|414.6|13
1728660900000|2024-10-11 15:35:00|416.65|414.55|415.8|413.7|416.65|414.55|415.8|413.7|11
1728661200000|2024-10-11 15:40:00|415.9|413.8|416.1|414|416.3|414.2|415.9|413.8|15
1728661500000|2024-10-11 15:45:00|416.2|414.1|416.6|414.5|416.6|414.5|416.2|414.1|6
1728661800000|2024-10-11 15:50:00|416.8|414.7|417.6|415.5|417.6|415.5|416.8|414.7|24
1728662100000|2024-10-11 15:55:00|417.5|415.4|418|415.9|418.2|416.1|417.5|415.4|61
1728662400000|2024-10-11 16:00:00|417.99|415.89|418|415.9|419|416.9|417.99|415.89|75
1728662700000|2024-10-11 16:05:00|418.1|416|418.1|416|418.2|416.1|418.1|416|4
1728663000000|2024-10-11 16:10:00|418.7|416.6|418.7|416.6|418.9|416.8|418.6|416.5|6
1728663600000|2024-10-11 16:20:00|418|415.9|418.3|416.2|418.3|416.2|417.9|415.8|23
1728663900000|2024-10-11 16:25:00|418.2|416.1|418.9|416.8|418.98|416.88|418.2|416.1|36
1728664200000|2024-10-11 16:30:00|418.4|416.3|418.5|416.4|418.5|416.4|418.4|416.3|2
1728664500000|2024-10-11 16:35:00|418.4|416.3|418|415.9|418.4|416.3|417.7|415.6|33
1728664800000|2024-10-11 16:40:00|417.95|415.85|417.9|415.8|417.95|415.85|417.6|415.5|10
1728665100000|2024-10-11 16:45:00|418.1|416|417.7|415.6|418.1|416|417.6|415.5|25
1728665400000|2024-10-11 16:50:00|417.6|415.5|416.9|414.8|417.6|415.5|416.9|414.8|29
1728665700000|2024-10-11 16:55:00|417.1|415|417.6|415.5|417.6|415.5|417.1|415|8
1728666600000|2024-10-11 17:10:00|417.2|415.1|417.1|415|417.2|415.1|417|414.9|3
1728666900000|2024-10-11 17:15:00|417.06|414.96|416.5|414.4|417.1|415|416.5|414.4|6
1728667200000|2024-10-11 17:20:00|417.5|415.4|418|415.9|418|415.9|417.5|415.4|7
1728667500000|2024-10-11 17:25:00|418.1|416|417.9|415.8|418.1|416|417.55|415.45|10
1728667800000|2024-10-11 17:30:00|417.85|415.75|419.1|417|419.1|417|417.6|415.5|62
1728668100000|2024-10-11 17:35:00|419|416.9|418.7|416.6|419.9|417.8|418.7|416.6|79
1728668400000|2024-10-11 17:40:00|418.5|416.4|418.9|416.8|419.5|417.4|418.4|416.3|67
1728668700000|2024-10-11 17:45:00|418.88|416.78|418.57|416.47|419.5|417.4|418.45|416.35|77
1728669000000|2024-10-11 17:50:00|418.55|416.45|418.6|416.5|418.8|416.7|418.47|416.37|16
1728669300000|2024-10-11 17:55:00|418.68|416.58|418.85|416.75|419|416.9|418.6|416.5|40
1728669900000|2024-10-11 18:05:00|418.6|416.5|418|415.9|418.6|416.5|418|415.9|24
1728670200000|2024-10-11 18:10:00|418.1|416|418.05|415.95|418.2|416.1|417.7|415.6|13
1728670500000|2024-10-11 18:15:00|418.15|416.05|418.8|416.7|418.9|416.8|418.1|416|29
1728670800000|2024-10-11 18:20:00|419|416.9|419|416.9|419|416.9|418.7|416.6|11
1728671100000|2024-10-11 18:25:00|419.1|417|418.8|416.7|419.3|417.2|418.8|416.7|30
1728671400000|2024-10-11 18:30:00|418.9|416.8|419.1|417|419.3|417.2|418.7|416.6|29
1728671700000|2024-10-11 18:35:00|418.7|416.6|418.9|416.8|419|416.9|418.7|416.6|10
1728672000000|2024-10-11 18:40:00|418.95|416.85|419.35|417.25|419.5|417.4|418.95|416.85|19
1728672300000|2024-10-11 18:45:00|419.3|417.2|419.4|417.3|419.6|417.5|419.2|417.1|28
1728672600000|2024-10-11 18:50:00|419.35|417.25|418.75|416.65|419.4|417.3|418.75|416.65|18
1728672900000|2024-10-11 18:55:00|418.9|416.8|419|416.9|419.2|417.1|418.8|416.7|18
1728673200000|2024-10-11 19:00:00|419.1|417|419.1|417|419.3|417.2|418.7|416.6|20
1728673500000|2024-10-11 19:05:00|419|416.9|420.2|418.1|420.4|418.3|419|416.9|50
1728673800000|2024-10-11 19:10:00|420.3|418.2|420.2|418.1|420.5|418.4|420.11|418.01|60
1728674100000|2024-10-11 19:15:00|420.3|418.2|420.35|418.25|420.35|418.25|420.28|418.18|4
1728674400000|2024-10-11 19:20:00|420.4|418.3|419.25|417.15|420.6|418.5|419.25|417.15|18
1728674700000|2024-10-11 19:25:00|419.2|417.1|419.15|417.05|419.4|417.3|419.1|417|11
1728675000000|2024-10-11 19:30:00|419.3|417.2|418.55|416.45|419.6|417.5|418.5|416.4|38
1728675300000|2024-10-11 19:35:00|418.5|416.4|419.3|417.2|419.4|417.3|418.5|416.4|34
1728675600000|2024-10-11 19:40:00|419.2|417.1|419.2|417.1|419.5|417.4|419.2|417.1|35
1728675900000|2024-10-11 19:45:00|419.1|417|419|416.9|419.2|417.1|418.8|416.7|23
1728676200000|2024-10-11 19:50:00|418.9|416.8|418.9|416.8|419|416.9|418.8|416.7|8
1728676500000|2024-10-11 19:55:00|418.85|416.75|419|416.9|419|416.9|418.8|416.7|9
1728676800000|2024-10-11 20:00:00|419.1|417|419.35|417.25|419.8|417.7|419.1|417|25
1728677100000|2024-10-11 20:05:00|419.3|417.2|418.8|416.7|419.3|417.2|418.8|416.7|14
1728677400000|2024-10-11 20:10:00|418.9|416.8|419|416.9|419.15|417.05|418.9|416.8|11
1728677700000|2024-10-11 20:15:00|419.2|417.1|419.5|417.4|419.7|417.6|419.2|417.1|16
1728678000000|2024-10-11 20:20:00|419.4|417.3|419.25|417.15|419.7|417.6|419.25|417.15|8
1728678300000|2024-10-11 20:25:00|419.3|417.2|419.3|417.2|419.4|417.3|419.1|417|13
1728678600000|2024-10-11 20:30:00|419.2|417.1|419.3|417.2|419.3|417.2|418.95|416.85|9
1728678900000|2024-10-11 20:35:00|419.33|417.23|418.85|416.75|419.4|417.3|418.8|416.7|77
1728679200000|2024-10-11 20:40:00|418.8|416.7|419.2|417.1|419.3|417.2|418.7|416.6|85
1728679500000|2024-10-11 20:45:00|419.25|417.15|418.7|416.6|419.3|417.2|418.7|416.6|66
1728679800000|2024-10-11 20:50:00|418.75|416.65|418.7|416.6|419.05|416.95|418.7|416.6|36
1728680100000|2024-10-11 20:55:00|418.68|416.58|418.95|416.85|419|416.9|418.5|416.4|40
1728716400000|2024-10-12 07:00:00|420.58|418.48|420.48|418.38|421.08|418.98|420.48|418.38|160
1728716700000|2024-10-12 07:05:00|420.5|418.4|420.48|418.38|420.66|418.56|420.13|418.03|102
1728717000000|2024-10-12 07:10:00|420.49|418.39|420.75|418.65|420.78|418.68|420.49|418.39|23
1728717300000|2024-10-12 07:15:00|420.65|418.55|420.7|418.6|420.71|418.61|420.35|418.25|53
1728717600000|2024-10-12 07:20:00|420.65|418.55|421.1|419|421.15|419.05|420.65|418.55|89
1728717900000|2024-10-12 07:25:00|421.05|418.95|421.37|419.27|421.49|419.39|421|418.9|54
1728718200000|2024-10-12 07:30:00|421.33|419.23|421.37|419.27|421.47|419.37|420.89|418.79|138
1728718500000|2024-10-12 07:35:00|421.38|419.28|421.7|419.6|421.7|419.6|421.26|419.16|94
1728718800000|2024-10-12 07:40:00|421.68|419.58|421.86|419.76|421.95|419.85|421.68|419.58|40
1728719100000|2024-10-12 07:45:00|421.87|419.77|421.75|419.65|421.87|419.77|421.35|419.25|111
1728719400000|2024-10-12 07:50:00|421.73|419.63|421.6|419.5|421.75|419.65|421.45|419.35|96
1728719700000|2024-10-12 07:55:00|421.63|419.53|421.66|419.56|421.8|419.7|421.5|419.4|79
1728720000000|2024-10-12 08:00:00|421.63|419.53|422.18|420.08|422.41|420.31|421.55|419.45|113
1728720300000|2024-10-12 08:05:00|422.2|420.1|422.62|420.52|422.67|420.57|421.5|419.4|186
1728720600000|2024-10-12 08:10:00|422.65|420.55|422.85|420.75|422.85|420.75|422.5|420.4|117
1728720900000|2024-10-12 08:15:00|422.83|420.73|422.74|420.64|423.11|421.01|422.2|420.1|122
1728721200000|2024-10-12 08:20:00|422.71|420.61|422.38|420.28|422.78|420.68|421.88|419.78|115
1728721500000|2024-10-12 08:25:00|422.4|420.3|422.62|420.52|422.76|420.66|422.28|420.18|113
1728721800000|2024-10-12 08:30:00|422.67|420.57|422.25|420.15|422.67|420.57|422.25|420.15|134
1728722100000|2024-10-12 08:35:00|422.37|420.27|422.7|420.6|422.7|420.6|422.36|420.26|76
1728722400000|2024-10-12 08:40:00|422.65|420.55|422.98|420.88|423.23|421.13|422.55|420.45|150
1728722700000|2024-10-12 08:45:00|423|420.9|422.25|420.15|423.1|421|422.2|420.1|153
1728723000000|2024-10-12 08:50:00|422.2|420.1|422.3|420.2|422.4|420.3|422.05|419.95|125
1728723300000|2024-10-12 08:55:00|422.28|420.18|422.1|420|422.54|420.44|422.05|419.95|96
1728723600000|2024-10-12 09:00:00|422.15|420.05|422.48|420.38|422.75|420.65|422.13|420.03|83
1728723900000|2024-10-12 09:05:00|422.47|420.37|421.98|419.88|422.94|420.84|421.89|419.79|147
1728724200000|2024-10-12 09:10:00|421.97|419.87|422.92|420.82|423.36|421.26|421.97|419.87|164
1728724500000|2024-10-12 09:15:00|422.89|420.79|423.36|421.26|423.44|421.34|422.55|420.45|173
1728724800000|2024-10-12 09:20:00|423.35|421.25|424.4|422.3|424.4|422.3|423.15|421.05|145
1728725100000|2024-10-12 09:25:00|424.35|422.25|424.28|422.18|424.62|422.52|424|421.9|102
1728725400000|2024-10-12 09:30:00|424.36|422.26|424.1|422|424.62|422.52|424.05|421.95|128
1728725700000|2024-10-12 09:35:00|424.05|421.95|424.1|422|424.46|422.36|423.83|421.73|127
1728726000000|2024-10-12 09:40:00|424.11|422.01|424.35|422.25|424.35|422.25|424|421.9|116
1728726300000|2024-10-12 09:45:00|424.34|422.24|424.13|422.03|424.74|422.64|424.05|421.95|75
1728726600000|2024-10-12 09:50:00|424.15|422.05|424.19|422.09|424.26|422.16|423.7|421.6|106
1728726900000|2024-10-12 09:55:00|424.07|421.97|424.14|422.04|424.14|422.04|423.75|421.65|82
1728727200000|2024-10-12 10:00:00|424.12|422.02|424.35|422.25|424.66|422.56|424.05|421.95|118
1728727500000|2024-10-12 10:05:00|424.34|422.24|424.58|422.48|424.58|422.48|424.24|422.14|88
1728727800000|2024-10-12 10:10:00|424.57|422.47|425.22|423.12|425.29|423.19|424.49|422.39|118
1728728100000|2024-10-12 10:15:00|425.21|423.11|425.21|423.11|425.22|423.12|424.75|422.65|97
1728728400000|2024-10-12 10:20:00|425.22|423.12|425.44|423.34|425.44|423.34|424.73|422.63|112
1728728700000|2024-10-12 10:25:00|425.42|423.32|425|422.9|425.42|423.32|424.85|422.75|123
1728729000000|2024-10-12 10:30:00|425.03|422.93|425.3|423.2|425.33|423.23|424.6|422.5|173
1728729300000|2024-10-12 10:35:00|425.28|423.18|425.5|423.4|425.6|423.5|425.2|423.1|178
1728729600000|2024-10-12 10:40:00|425.53|423.43|425.5|423.4|425.6|423.5|425.1|423|95
1728729900000|2024-10-12 10:45:00|425.48|423.38|424.63|422.53|425.99|423.89|424.63|422.53|232
1728730200000|2024-10-12 10:50:00|424.65|422.55|425.25|423.15|425.28|423.18|424.63|422.53|153
1728730500000|2024-10-12 10:55:00|425.28|423.18|425.23|423.13|425.53|423.43|425.1|423|156
1728730800000|2024-10-12 11:00:00|425.25|423.15|425.05|422.95|425.35|423.25|424.65|422.55|144
1728731100000|2024-10-12 11:05:00|425.08|422.98|425.25|423.15|425.5|423.4|424.88|422.78|161
1728731400000|2024-10-12 11:10:00|425.28|423.18|425.19|423.09|425.5|423.4|424.95|422.85|136
1728731700000|2024-10-12 11:15:00|425.17|423.07|425.65|423.55|426.09|423.99|425|422.9|512
1728732000000|2024-10-12 11:20:00|425.7|423.6|425.63|423.53|425.95|423.85|425.53|423.43|228
1728732300000|2024-10-12 11:25:00|425.6|423.5|425.15|423.05|425.63|423.53|424.98|422.88|171
1728732600000|2024-10-12 11:30:00|425.13|423.03|425|422.9|425.35|423.25|425|422.9|186
1728732900000|2024-10-12 11:35:00|425.03|422.93|423.63|421.53|425.18|423.08|423.4|421.3|281
1728733200000|2024-10-12 11:40:00|423.65|421.55|424.02|421.92|424.33|422.23|423.6|421.5|274
1728733500000|2024-10-12 11:45:00|424.03|421.93|425.3|423.2|425.52|423.42|423.7|421.6|365
1728733800000|2024-10-12 11:50:00|425.33|423.23|425.05|422.95|425.71|423.61|425.05|422.95|188
1728734100000|2024-10-12 11:55:00|425.03|422.93|425.27|423.17|425.35|423.25|424.99|422.89|246
1728734400000|2024-10-12 12:00:00|425.31|423.21|424.8|422.7|425.52|423.42|424.78|422.68|186
1728734700000|2024-10-12 12:05:00|424.82|422.72|425.9|423.8|425.94|423.84|424.82|422.72|337
1728735000000|2024-10-12 12:10:00|425.92|423.82|425.82|423.72|426.02|423.92|425.51|423.41|222
1728735300000|2024-10-12 12:15:00|425.81|423.71|424.93|422.83|426.01|423.91|424.7|422.6|217
1728735600000|2024-10-12 12:20:00|424.95|422.85|424.75|422.65|425.33|423.23|424.5|422.4|301
1728735900000|2024-10-12 12:25:00|424.73|422.63|424.92|422.82|425.34|423.24|424.5|422.4|372
1728736200000|2024-10-12 12:30:00|424.91|422.81|424.5|422.4|425.23|423.13|424.5|422.4|305
1728736500000|2024-10-12 12:35:00|424.48|422.38|424.3|422.2|424.48|422.38|424|421.9|134
1728736800000|2024-10-12 12:40:00|424.33|422.23|424.61|422.51|424.64|422.54|424.2|422.1|155
1728737100000|2024-10-12 12:45:00|424.59|422.49|425.3|423.2|425.67|423.57|424.59|422.49|267
1728737400000|2024-10-12 12:50:00|425.33|423.23|425.73|423.63|425.83|423.73|425.13|423.03|226
1728737700000|2024-10-12 12:55:00|425.74|423.64|425.83|423.73|426.14|424.04|425.6|423.5|272
1728738000000|2024-10-12 13:00:00|425.81|423.71|425.68|423.58|425.83|423.73|425.3|423.2|282
1728738300000|2024-10-12 13:05:00|425.65|423.55|425.63|423.53|426.12|424.02|425.48|423.38|247
1728738600000|2024-10-12 13:10:00|425.64|423.54|425.93|423.83|426.23|424.13|425.49|423.39|356
1728738900000|2024-10-12 13:15:00|425.88|423.78|425.53|423.43|426.21|424.11|425.2|423.1|358
1728739200000|2024-10-12 13:20:00|425.52|423.42|425.64|423.54|425.87|423.77|425.28|423.18|284
1728739500000|2024-10-12 13:25:00|425.72|423.62|425.94|423.84|426.17|424.07|425.55|423.45|249
1728739800000|2024-10-12 13:30:00|425.89|423.79|426.31|424.21|426.42|424.32|425.78|423.68|312
1728740100000|2024-10-12 13:35:00|426.32|424.22|426.27|424.17|426.62|424.52|426.15|424.05|269
1728740400000|2024-10-12 13:40:00|426.29|424.19|426.43|424.33|426.51|424.41|425.5|423.4|201
1728740700000|2024-10-12 13:45:00|426.42|424.32|426.38|424.28|426.62|424.52|426.14|424.04|306
1728741000000|2024-10-12 13:50:00|426.44|424.34|426.43|424.33|426.53|424.43|426.03|423.93|319
1728741300000|2024-10-12 13:55:00|426.41|424.31|426|423.9|426.46|424.36|425.98|423.88|153
1728741600000|2024-10-12 14:00:00|426.05|423.95|425.91|423.81|426.35|424.25|425.65|423.55|233
1728741900000|2024-10-12 14:05:00|425.9|423.8|426.35|424.25|426.35|424.25|425.83|423.73|163
1728742200000|2024-10-12 14:10:00|426.4|424.3|426.56|424.46|426.66|424.56|425.9|423.8|125
1728742500000|2024-10-12 14:15:00|426.55|424.45|426.14|424.04|426.56|424.46|425.94|423.84|380
1728742800000|2024-10-12 14:20:00|426.13|424.03|426.44|424.34|426.56|424.46|426|423.9|251
1728743100000|2024-10-12 14:25:00|426.43|424.33|426.25|424.15|426.59|424.49|426.18|424.08|211
1728743400000|2024-10-12 14:30:00|426.2|424.1|425.95|423.85|426.25|424.15|425.7|423.6|96
1728743700000|2024-10-12 14:35:00|425.94|423.84|426.07|423.97|426.26|424.16|425.85|423.75|205
1728744000000|2024-10-12 14:40:00|426.05|423.95|426.15|424.05|426.65|424.55|425.7|423.6|288
1728744300000|2024-10-12 14:45:00|426.18|424.08|426.89|424.79|426.91|424.81|426.05|423.95|340
1728744600000|2024-10-12 14:50:00|426.8|424.7|425.95|423.85|427.04|424.94|425.72|423.62|492
1728744900000|2024-10-12 14:55:00|426.01|423.91|425.66|423.56|426.01|423.91|425.45|423.35|202
1728745200000|2024-10-12 15:00:00|425.61|423.51|426.34|424.24|426.41|424.31|425.15|423.05|243
1728745500000|2024-10-12 15:05:00|426.33|424.23|427.36|425.26|427.37|425.27|426.1|424|289
1728745800000|2024-10-12 15:10:00|427.25|425.15|426.68|424.58|427.37|425.27|426.48|424.38|252
1728746100000|2024-10-12 15:15:00|426.7|424.6|425.9|423.8|427|424.9|425.75|423.65|350
1728746400000|2024-10-12 15:20:00|425.89|423.79|425.79|423.69|426.1|424|425.65|423.55|245
1728746700000|2024-10-12 15:25:00|425.8|423.7|425.66|423.56|425.91|423.81|425.4|423.3|208
1728747000000|2024-10-12 15:30:00|425.65|423.55|426.48|424.38|426.67|424.57|425.56|423.46|198
1728747300000|2024-10-12 15:35:00|426.46|424.36|425.43|423.33|426.58|424.48|425.43|423.33|371
1728747600000|2024-10-12 15:40:00|425.45|423.35|424.77|422.67|425.8|423.7|424.67|422.57|399
1728747900000|2024-10-12 15:45:00|424.8|422.7|424.55|422.45|425.24|423.14|424.55|422.45|303
1728748200000|2024-10-12 15:50:00|424.5|422.4|424.26|422.16|424.93|422.83|424.24|422.14|283
1728748500000|2024-10-12 15:55:00|424.25|422.15|424.45|422.35|424.5|422.4|423.73|421.63|225
1728748800000|2024-10-12 16:00:00|424.42|422.32|425.27|423.17|425.27|423.17|424.42|422.32|251
1728749100000|2024-10-12 16:05:00|425.26|423.16|425.49|423.39|425.75|423.65|425.15|423.05|199
1728749400000|2024-10-12 16:10:00|425.48|423.38|426.16|424.06|426.19|424.09|425.2|423.1|145
1728749700000|2024-10-12 16:15:00|426.15|424.05|425.2|423.1|426.47|424.37|425.18|423.08|136
1728750000000|2024-10-12 16:20:00|425.23|423.13|424.55|422.45|425.3|423.2|424.5|422.4|161
1728750300000|2024-10-12 16:25:00|424.5|422.4|424.45|422.35|424.5|422.4|423.95|421.85|80
1728750600000|2024-10-12 16:30:00|424.4|422.3|424.39|422.29|424.68|422.58|423.95|421.85|148
1728750900000|2024-10-12 16:35:00|424.4|422.3|423.71|421.61|424.4|422.3|423.25|421.15|151
1728751200000|2024-10-12 16:40:00|423.67|421.57|423.77|421.67|424.06|421.96|423.45|421.35|223
1728751500000|2024-10-12 16:45:00|423.82|421.72|423.55|421.45|424.17|422.07|423.55|421.45|118
1728751800000|2024-10-12 16:50:00|423.65|421.55|423.02|420.92|423.65|421.55|422.8|420.7|162
1728752100000|2024-10-12 16:55:00|423.04|420.94|422|419.9|423.36|421.26|422|419.9|146
1728752400000|2024-10-12 17:00:00|422.05|419.95|422.76|420.66|422.76|420.66|422|419.9|161
1728752700000|2024-10-12 17:05:00|422.77|420.67|422.26|420.16|422.87|420.77|421.85|419.75|220
1728753000000|2024-10-12 17:10:00|422.18|420.08|422.72|420.62|422.73|420.63|421.83|419.73|122
1728753300000|2024-10-12 17:15:00|422.67|420.57|423.16|421.06|423.21|421.11|422.67|420.57|223
1728753600000|2024-10-12 17:20:00|423.15|421.05|423.27|421.17|423.32|421.22|422.95|420.85|222
1728753900000|2024-10-12 17:25:00|423.26|421.16|423.65|421.55|423.7|421.6|422.88|420.78|137
1728754200000|2024-10-12 17:30:00|423.64|421.54|422.37|420.27|423.69|421.59|422.33|420.23|198
1728754500000|2024-10-12 17:35:00|422.38|420.28|422.27|420.17|422.4|420.3|421.5|419.4|201
1728754800000|2024-10-12 17:40:00|422.41|420.31|422.74|420.64|422.88|420.78|421.75|419.65|159
1728755100000|2024-10-12 17:45:00|422.73|420.63|422.68|420.58|423|420.9|422.1|420|208
1728755400000|2024-10-12 17:50:00|422.57|420.47|422.08|419.98|422.6|420.5|421.65|419.55|84
1728755700000|2024-10-12 17:55:00|422.05|419.95|422.39|420.29|422.58|420.48|421.93|419.83|200
1728756000000|2024-10-12 18:00:00|422.4|420.3|423.15|421.05|423.16|421.06|422.15|420.05|197
1728756300000|2024-10-12 18:05:00|423.16|421.06|423.19|421.09|423.21|421.11|422.8|420.7|140
1728756600000|2024-10-12 18:10:00|423.13|421.03|422.38|420.28|423.19|421.09|422.1|420|251
1728756900000|2024-10-12 18:15:00|422.4|420.3|422.23|420.13|422.99|420.89|421.78|419.68|241
1728757200000|2024-10-12 18:20:00|422.24|420.14|421.17|419.07|422.4|420.3|421.09|418.99|262
1728757500000|2024-10-12 18:25:00|421.22|419.12|421.75|419.65|421.85|419.75|420.5|418.4|213
1728757800000|2024-10-12 18:30:00|421.7|419.6|421.7|419.6|422.03|419.93|421.48|419.38|129
1728758100000|2024-10-12 18:35:00|421.75|419.65|421.23|419.13|421.75|419.65|420.85|418.75|205
1728758400000|2024-10-12 18:40:00|420.98|418.88|421.47|419.37|421.6|419.5|420.77|418.67|240
1728758700000|2024-10-12 18:45:00|421.54|419.44|421.37|419.27|421.74|419.64|420.98|418.88|206
1728759000000|2024-10-12 18:50:00|421.51|419.41|420.95|418.85|421.72|419.62|420.9|418.8|127
1728759300000|2024-10-12 18:55:00|421|418.9|421.07|418.97|421.23|419.13|420.75|418.65|126
1728759600000|2024-10-12 19:00:00|421.03|418.93|421.36|419.26|421.73|419.63|420.95|418.85|221
1728759900000|2024-10-12 19:05:00|421.37|419.27|421.07|418.97|421.5|419.4|420.86|418.76|225
1728760200000|2024-10-12 19:10:00|421.06|418.96|421.65|419.55|421.84|419.74|421|418.9|121
1728760500000|2024-10-12 19:15:00|421.64|419.54|420.7|418.6|421.69|419.59|420.7|418.6|170
1728760800000|2024-10-12 19:20:00|420.99|418.89|420.9|418.8|421.18|419.08|419.95|417.85|237
1728761100000|2024-10-12 19:25:00|421.12|419.02|421.38|419.28|421.52|419.42|421.06|418.96|201
1728761400000|2024-10-12 19:30:00|421.32|419.22|421.43|419.33|421.68|419.58|421.16|419.06|219
1728761700000|2024-10-12 19:35:00|421.44|419.34|421.06|418.96|421.44|419.34|420.54|418.44|210
1728762000000|2024-10-12 19:40:00|420.98|418.88|421.56|419.46|421.69|419.59|420.95|418.85|152
1728762300000|2024-10-12 19:45:00|421.55|419.45|421.65|419.55|421.86|419.76|421.36|419.26|138
1728762600000|2024-10-12 19:50:00|421.68|419.58|421.55|419.45|421.73|419.63|421.15|419.05|119
1728762900000|2024-10-12 19:55:00|421.6|419.5|421.57|419.47|421.97|419.87|421.51|419.41|151
1728763200000|2024-10-12 20:00:00|421.56|419.46|421.36|419.26|421.78|419.68|421.15|419.05|210
1728763500000|2024-10-12 20:05:00|421.48|419.38|421.81|419.71|421.89|419.79|421.26|419.16|219
1728763800000|2024-10-12 20:10:00|421.84|419.74|421.7|419.6|421.99|419.89|421.6|419.5|126
1728764100000|2024-10-12 20:15:00|421.75|419.65|421.7|419.6|421.75|419.65|421.15|419.05|128
1728764400000|2024-10-12 20:20:00|421.65|419.55|421.66|419.56|421.85|419.75|421.4|419.3|72
1728764700000|2024-10-12 20:25:00|421.64|419.54|421.23|419.13|421.68|419.58|421.23|419.13|193
1728765000000|2024-10-12 20:30:00|421.45|419.35|421.47|419.37|421.8|419.7|421.15|419.05|187
1728765300000|2024-10-12 20:35:00|421.46|419.36|420.88|418.78|421.47|419.37|420.83|418.73|161
1728765600000|2024-10-12 20:40:00|420.6|418.5|420.9|418.8|420.96|418.86|420.25|418.15|156
1728765900000|2024-10-12 20:45:00|420.84|418.74|420.67|418.57|420.91|418.81|420.35|418.25|75
1728766200000|2024-10-12 20:50:00|420.68|418.58|420.95|418.85|421.82|419.72|420.38|418.28|213
1728766500000|2024-10-12 20:55:00|421.06|418.96|420.89|418.79|421.12|419.02|420.7|418.6|156
1728766800000|2024-10-12 21:00:00|420.88|418.78|421.21|419.11|421.37|419.27|420.65|418.55|194
1728767100000|2024-10-12 21:05:00|421.22|419.12|421.35|419.25|421.41|419.31|421|418.9|133
1728767400000|2024-10-12 21:10:00|421.33|419.23|422.41|420.31|422.61|420.51|421.25|419.15|179
1728767700000|2024-10-12 21:15:00|422.39|420.29|422.19|420.09|422.5|420.4|422|419.9|426
1728768000000|2024-10-12 21:20:00|422.2|420.1|422.2|420.1|422.22|420.12|421.9|419.8|39
1728768300000|2024-10-12 21:25:00|422.23|420.13|422.48|420.38|422.6|420.5|422.2|420.1|222
1728768600000|2024-10-12 21:30:00|422.49|420.39|422.31|420.21|422.51|420.41|422|419.9|382
1728768900000|2024-10-12 21:35:00|422.3|420.2|422.37|420.27|422.5|420.4|422.1|420|461
1728769200000|2024-10-12 21:40:00|422.35|420.25|422.19|420.09|422.41|420.31|422|419.9|452
1728769500000|2024-10-12 21:45:00|422.2|420.1|422.02|419.92|422.23|420.13|421.78|419.68|324
1728769800000|2024-10-12 21:50:00|421.96|419.86|422.2|420.1|422.2|420.1|421.7|419.6|187
1728770100000|2024-10-12 21:55:00|422.23|420.13|422.43|420.33|422.7|420.6|422.18|420.08|82
1728770400000|2024-10-12 22:00:00|422.4|420.3|422.15|420.05|422.63|420.53|421.47|419.37|540
1728770700000|2024-10-12 22:05:00|422.1|420|422.4|420.3|422.95|420.85|422|419.9|214
1728771000000|2024-10-12 22:10:00|422.3|420.2|422.3|420.2|422.6|420.5|421.93|419.83|216
1728771300000|2024-10-12 22:15:00|422.31|420.21|422.49|420.39|422.61|420.51|422|419.9|313
1728771600000|2024-10-12 22:20:00|422.37|420.27|422.87|420.77|423|420.9|422.1|420|279
1728771900000|2024-10-12 22:25:00|422.86|420.76|422.4|420.3|422.98|420.88|422.2|420.1|82
1728772200000|2024-10-12 22:30:00|422.43|420.33|422.75|420.65|423.17|421.07|422.25|420.15|144
1728772500000|2024-10-12 22:35:00|422.7|420.6|422.55|420.45|422.9|420.8|422.5|420.4|51
1728772800000|2024-10-12 22:40:00|422.5|420.4|422.87|420.77|422.93|420.83|422.35|420.25|74
1728773100000|2024-10-12 22:45:00|422.78|420.68|422.95|420.85|423.05|420.95|422.25|420.15|78
1728773400000|2024-10-12 22:50:00|423|420.9|423.05|420.95|423.33|421.23|422.88|420.78|121
1728773700000|2024-10-12 22:55:00|423.03|420.93|422.8|420.7|423.2|421.1|422.8|420.7|27
1728774000000|2024-10-12 23:00:00|422.78|420.68|422.48|420.38|422.85|420.75|422.13|420.03|68
1728774300000|2024-10-12 23:05:00|422.5|420.4|423.43|421.33|423.52|421.42|422.48|420.38|163
1728774600000|2024-10-12 23:10:00|423.49|421.39|422.88|420.78|423.49|421.39|422.68|420.58|160
1728774900000|2024-10-12 23:15:00|422.86|420.76|422.65|420.55|423.31|421.21|422.55|420.45|303
1728775200000|2024-10-12 23:20:00|422.7|420.6|422.8|420.7|422.8|420.7|421.9|419.8|86
1728775500000|2024-10-12 23:25:00|422.75|420.65|423.28|421.18|423.3|421.2|422.75|420.65|113
1728775800000|2024-10-12 23:30:00|423.17|421.07|422.6|420.5|423.17|421.07|422.28|420.18|150
1728776100000|2024-10-12 23:35:00|422.63|420.53|422.35|420.25|422.7|420.6|422|419.9|68
1728776400000|2024-10-12 23:40:00|422.4|420.3|421.78|419.68|423.03|420.93|421.63|419.53|79
1728776700000|2024-10-12 23:45:00|421.7|419.6|422.05|419.95|422.2|420.1|421.35|419.25|149
1728777000000|2024-10-12 23:50:00|422.11|420.01|421.7|419.6|422.24|420.14|421.7|419.6|113
1728777300000|2024-10-12 23:55:00|421.75|419.65|421.5|419.4|421.9|419.8|421.4|419.3|42
1728777600000|2024-10-13 00:00:00|421.55|419.45|422.45|420.35|422.59|420.49|421.55|419.45|166
1728777900000|2024-10-13 00:05:00|422.55|420.45|422.28|420.18|422.61|420.51|421.76|419.66|178
1728778200000|2024-10-13 00:10:00|422.16|420.06|422.1|420|422.48|420.38|421.86|419.76|125
1728778500000|2024-10-13 00:15:00|422.07|419.97|422.19|420.09|422.59|420.49|421.9|419.8|149
1728778800000|2024-10-13 00:20:00|422.18|420.08|421.88|419.78|422.38|420.28|421.56|419.46|241
1728779100000|2024-10-13 00:25:00|421.86|419.76|422.31|420.21|422.71|420.61|421.86|419.76|250
1728779400000|2024-10-13 00:30:00|422.36|420.26|422.35|420.25|422.93|420.83|422.15|420.05|161
1728779700000|2024-10-13 00:35:00|422.4|420.3|422|419.9|422.45|420.35|421.8|419.7|126
1728780000000|2024-10-13 00:40:00|422.01|419.91|421.7|419.6|422.2|420.1|421.6|419.5|116
1728780300000|2024-10-13 00:45:00|421.68|419.58|421.4|419.3|421.9|419.8|421.3|419.2|141
1728780600000|2024-10-13 00:50:00|421.35|419.25|421.86|419.76|422.03|419.93|421.2|419.1|152
1728780900000|2024-10-13 00:55:00|421.91|419.81|421.1|419|421.91|419.81|421.1|419|89
1728781200000|2024-10-13 01:00:00|421.05|418.95|419.3|417.2|421.2|419.1|419.26|417.16|240
1728781500000|2024-10-13 01:05:00|419.17|417.07|418.85|416.75|419.85|417.75|418.85|416.75|187
1728781800000|2024-10-13 01:10:00|418.8|416.7|419.16|417.06|419.2|417.1|418.35|416.25|233
1728782100000|2024-10-13 01:15:00|419.29|417.19|417.79|415.69|419.4|417.3|417.24|415.14|512
1728782400000|2024-10-13 01:20:00|417.74|415.64|418.57|416.47|418.99|416.89|417.46|415.36|413
1728782700000|2024-10-13 01:25:00|418.6|416.5|418.65|416.55|419.2|417.1|418.38|416.28|185
1728783000000|2024-10-13 01:30:00|418.63|416.53|419|416.9|419.39|417.29|417.95|415.85|244
1728783300000|2024-10-13 01:35:00|419.03|416.93|419.15|417.05|419.4|417.3|418.7|416.6|129
1728783600000|2024-10-13 01:40:00|419.2|417.1|419.25|417.15|419.4|417.3|418.95|416.85|128
1728783900000|2024-10-13 01:45:00|419.2|417.1|419.07|416.97|419.35|417.25|418.43|416.33|152
1728784200000|2024-10-13 01:50:00|419.06|416.96|418.89|416.79|419.37|417.27|418.46|416.36|286
1728784500000|2024-10-13 01:55:00|418.83|416.73|418.82|416.72|418.99|416.89|418.6|416.5|212
1728784800000|2024-10-13 02:00:00|418.8|416.7|418.7|416.6|418.9|416.8|418.4|416.3|111
1728785100000|2024-10-13 02:05:00|418.73|416.63|418.45|416.35|418.9|416.8|418.18|416.08|219
1728785400000|2024-10-13 02:10:00|418.5|416.4|418.89|416.79|418.9|416.8|417.9|415.8|153
1728785700000|2024-10-13 02:15:00|418.88|416.78|419.23|417.13|419.45|417.35|418.45|416.35|155
1728786000000|2024-10-13 02:20:00|419.25|417.15|419.1|417|419.25|417.15|418.63|416.53|83
1728786300000|2024-10-13 02:25:00|419.15|417.05|419.36|417.26|419.5|417.4|419.05|416.95|120
1728786600000|2024-10-13 02:30:00|419.39|417.29|419.5|417.4|419.5|417.4|418.7|416.6|114
1728786900000|2024-10-13 02:35:00|419.45|417.35|419.29|417.19|419.5|417.4|418.95|416.85|101
1728787200000|2024-10-13 02:40:00|419.3|417.2|419.53|417.43|419.77|417.67|419|416.9|155
1728787500000|2024-10-13 02:45:00|419.47|417.37|419.69|417.59|419.99|417.89|419.28|417.18|188
1728787800000|2024-10-13 02:50:00|419.56|417.46|419.36|417.26|419.69|417.59|419.15|417.05|197
1728788100000|2024-10-13 02:55:00|419.37|417.27|419.67|417.57|419.67|417.57|419.15|417.05|202
1728788400000|2024-10-13 03:00:00|419.66|417.56|419.98|417.88|420.09|417.99|419.35|417.25|161
1728788700000|2024-10-13 03:05:00|419.7|417.6|419.26|417.16|419.98|417.88|419.05|416.95|270
1728789000000|2024-10-13 03:10:00|419.29|417.19|419.38|417.28|419.71|417.61|419.03|416.93|142
1728789300000|2024-10-13 03:15:00|419.39|417.29|418.79|416.69|419.39|417.29|418.65|416.55|261
1728789600000|2024-10-13 03:20:00|418.78|416.68|418.15|416.05|418.79|416.69|417.73|415.63|304
1728789900000|2024-10-13 03:25:00|418.14|416.04|417.88|415.78|418.34|416.24|417.25|415.15|252
1728790200000|2024-10-13 03:30:00|417.84|415.74|417.26|415.16|417.97|415.87|417.23|415.13|277
1728790500000|2024-10-13 03:35:00|417.25|415.15|417.84|415.74|418.08|415.98|417.24|415.14|187
1728790800000|2024-10-13 03:40:00|417.86|415.76|418.03|415.93|418.25|416.15|417.65|415.55|133
1728791100000|2024-10-13 03:45:00|418.08|415.98|417.67|415.57|418.17|416.07|417.46|415.36|213
1728791400000|2024-10-13 03:50:00|417.56|415.46|417.46|415.36|417.97|415.87|417.26|415.16|215
1728791700000|2024-10-13 03:55:00|417.35|415.25|417.46|415.36|417.55|415.45|416.96|414.86|184
1728792000000|2024-10-13 04:00:00|417.51|415.41|417.75|415.65|418.18|416.08|417.47|415.37|220
1728792300000|2024-10-13 04:05:00|417.73|415.63|417.98|415.88|417.99|415.89|417.43|415.33|130
1728792600000|2024-10-13 04:10:00|417.86|415.76|417.85|415.75|418.09|415.99|417.83|415.73|137
1728792900000|2024-10-13 04:15:00|417.83|415.73|418.58|416.48|418.59|416.49|417.7|415.6|98
1728793200000|2024-10-13 04:20:00|418.53|416.43|418.66|416.56|418.8|416.7|418.25|416.15|161
1728793500000|2024-10-13 04:25:00|418.8|416.7|419.29|417.19|419.3|417.2|418.5|416.4|154
1728793800000|2024-10-13 04:30:00|419.3|417.2|419.3|417.2|419.46|417.36|418.95|416.85|61
1728794100000|2024-10-13 04:35:00|419.32|417.22|419.2|417.1|419.48|417.38|418.75|416.65|84
1728794400000|2024-10-13 04:40:00|419.15|417.05|419.54|417.44|419.6|417.5|419.1|417|60
1728794700000|2024-10-13 04:45:00|419.64|417.54|419.57|417.47|419.75|417.65|419.3|417.2|60
1728795000000|2024-10-13 04:50:00|419.55|417.45|419.74|417.64|419.76|417.66|419.25|417.15|60
1728795300000|2024-10-13 04:55:00|419.61|417.51|419.1|417|419.69|417.59|419.1|417|107
1728795600000|2024-10-13 05:00:00|419.08|416.98|419.3|417.2|419.55|417.45|418.9|416.8|66
1728795900000|2024-10-13 05:05:00|419.25|417.15|420.05|417.95|420.06|417.96|419.2|417.1|82
1728796200000|2024-10-13 05:10:00|420.06|417.96|419.9|417.8|420.18|418.08|419.8|417.7|95
1728796500000|2024-10-13 05:15:00|419.93|417.83|420.37|418.27|420.58|418.48|419.9|417.8|118
1728796800000|2024-10-13 05:20:00|420.1|418|421|418.9|421.19|419.09|420.1|418|110
1728797100000|2024-10-13 05:25:00|421.08|418.98|421.05|418.95|421.27|419.17|420.9|418.8|121
1728797400000|2024-10-13 05:30:00|421|418.9|420.75|418.65|421.05|418.95|420.4|418.3|210
1728797700000|2024-10-13 05:35:00|420.53|418.43|420.75|418.65|421|418.9|420.53|418.43|132
1728798000000|2024-10-13 05:40:00|420.79|418.69|420.33|418.23|421.08|418.98|420.33|418.23|89
1728798300000|2024-10-13 05:45:00|420.3|418.2|420.26|418.16|420.65|418.55|420.1|418|140
1728798600000|2024-10-13 05:50:00|420.21|418.11|420.18|418.08|420.26|418.16|419.95|417.85|100
1728798900000|2024-10-13 05:55:00|420.15|418.05|420.2|418.1|420.51|418.41|419.95|417.85|59
1728799200000|2024-10-13 06:00:00|420.25|418.15|420.64|418.54|420.81|418.71|420.05|417.95|77
1728799500000|2024-10-13 06:05:00|420.58|418.48|420.84|418.74|420.84|418.74|420.4|418.3|75
1728799800000|2024-10-13 06:10:00|420.82|418.72|421.2|419.1|421.2|419.1|420.75|418.65|130
1728800100000|2024-10-13 06:15:00|421.24|419.14|420.59|418.49|421.46|419.36|420.53|418.43|169
1728800400000|2024-10-13 06:20:00|420.55|418.45|420.38|418.28|420.55|418.45|419.8|417.7|123
1728800700000|2024-10-13 06:25:00|420.4|418.3|420.54|418.44|420.59|418.49|420.2|418.1|121
1728801000000|2024-10-13 06:30:00|420.6|418.5|420.7|418.6|420.7|418.6|420.2|418.1|93
1728801300000|2024-10-13 06:35:00|420.75|418.65|421.24|419.14|421.24|419.14|420.55|418.45|138
1728801600000|2024-10-13 06:40:00|421.25|419.15|421.26|419.16|421.4|419.3|421.1|419|106
1728801900000|2024-10-13 06:45:00|421.14|419.04|421.35|419.25|421.55|419.45|420.7|418.6|89
1728802200000|2024-10-13 06:50:00|421.36|419.26|420.86|418.76|421.45|419.35|420.83|418.73|129
1728802500000|2024-10-13 06:55:00|420.74|418.64|420.38|418.28|420.77|418.67|420.26|418.16|84
1728802800000|2024-10-13 07:00:00|420.39|418.29|420.5|418.4|420.78|418.68|420.15|418.05|133
1728803100000|2024-10-13 07:05:00|420.48|418.38|419.64|417.54|420.5|418.4|419.4|417.3|180
1728803400000|2024-10-13 07:10:00|419.45|417.35|419.47|417.37|419.74|417.64|419.35|417.25|119
1728803700000|2024-10-13 07:15:00|419.42|417.32|419.74|417.64|419.91|417.81|419.22|417.12|185
1728804000000|2024-10-13 07:20:00|419.8|417.7|419.45|417.35|420.03|417.93|419.35|417.25|113
1728804300000|2024-10-13 07:25:00|419.43|417.33|419.75|417.65|419.75|417.65|419.3|417.2|41
1728804600000|2024-10-13 07:30:00|419.7|417.6|420.15|418.05|420.38|418.28|419.65|417.55|112
1728804900000|2024-10-13 07:35:00|420.04|417.94|419.7|417.6|420.23|418.13|419.7|417.6|86
1728805200000|2024-10-13 07:40:00|419.8|417.7|419.6|417.5|419.9|417.8|419.58|417.48|35
1728805500000|2024-10-13 07:45:00|419.58|417.48|419.05|416.95|419.58|417.48|419|416.9|63
1728805800000|2024-10-13 07:50:00|418.98|416.88|419.95|417.85|420.04|417.94|418.7|416.6|156
1728806100000|2024-10-13 07:55:00|419.94|417.84|420.28|418.18|420.33|418.23|419.81|417.71|132
1728806400000|2024-10-13 08:00:00|420.23|418.13|419.94|417.84|420.33|418.23|419.6|417.5|142
1728806700000|2024-10-13 08:05:00|419.93|417.83|420.75|418.65|420.76|418.66|419.83|417.73|122
1728807000000|2024-10-13 08:10:00|420.72|418.62|420.45|418.35|420.72|418.62|420|417.9|113
1728807300000|2024-10-13 08:15:00|420.47|418.37|420.65|418.55|420.85|418.75|420.44|418.34|182
1728807600000|2024-10-13 08:20:00|420.6|418.5|420.85|418.75|421.05|418.95|420.45|418.35|174
1728807900000|2024-10-13 08:25:00|420.83|418.73|420.68|418.58|421.07|418.97|420.65|418.55|104
1728808200000|2024-10-13 08:30:00|420.7|418.6|420.5|418.4|420.78|418.68|420.45|418.35|110
1728808500000|2024-10-13 08:35:00|420.53|418.43|420.35|418.25|421.1|419|420.35|418.25|83
1728808800000|2024-10-13 08:40:00|420.4|418.3|420.27|418.17|420.47|418.37|419.95|417.85|137
1728809100000|2024-10-13 08:45:00|420.25|418.15|419.2|417.1|420.25|418.15|419.2|417.1|169
1728809400000|2024-10-13 08:50:00|419.15|417.05|419.24|417.14|419.27|417.17|418.75|416.65|70
1728809700000|2024-10-13 08:55:00|419.27|417.17|418.5|416.4|419.45|417.35|418.5|416.4|122
1728810000000|2024-10-13 09:00:00|418.45|416.35|419.35|417.25|419.4|417.3|418.4|416.3|84
1728810300000|2024-10-13 09:05:00|419.4|417.3|420.18|418.08|420.36|418.26|419.4|417.3|107
1728810600000|2024-10-13 09:10:00|420.13|418.03|419.44|417.34|420.13|418.03|419.42|417.32|143
1728810900000|2024-10-13 09:15:00|419.54|417.44|419.67|417.57|419.87|417.77|419.15|417.05|150
1728811200000|2024-10-13 09:20:00|419.62|417.52|419.73|417.63|420|417.9|419.44|417.34|108
1728811500000|2024-10-13 09:25:00|419.75|417.65|420.22|418.12|420.25|418.15|419.2|417.1|106
1728811800000|2024-10-13 09:30:00|420.27|418.17|419.93|417.83|420.39|418.29|419.6|417.5|138
1728812100000|2024-10-13 09:35:00|419.9|417.8|420|417.9|420.49|418.39|419.9|417.8|77
1728812400000|2024-10-13 09:40:00|419.95|417.85|419.5|417.4|419.95|417.85|419.2|417.1|65
1728812700000|2024-10-13 09:45:00|419.53|417.43|420.33|418.23|420.41|418.31|419.48|417.38|129
1728813000000|2024-10-13 09:50:00|420.32|418.22|420.35|418.25|420.6|418.5|420.24|418.14|114
1728813300000|2024-10-13 09:55:00|420.4|418.3|420.48|418.38|420.59|418.49|420.1|418|103
1728813600000|2024-10-13 10:00:00|420.46|418.36|420.3|418.2|420.68|418.58|420.1|418|65
1728813900000|2024-10-13 10:05:00|420.33|418.23|420.61|418.51|420.61|418.51|419.8|417.7|102
1728814200000|2024-10-13 10:10:00|420.6|418.5|419.55|417.45|420.69|418.59|419.45|417.35|104
1728814500000|2024-10-13 10:15:00|419.5|417.4|420.25|418.15|420.59|418.49|419.4|417.3|149
1728814800000|2024-10-13 10:20:00|420.15|418.05|420.25|418.15|420.5|418.4|419.95|417.85|168
1728815100000|2024-10-13 10:25:00|420.23|418.13|420.42|418.32|420.61|418.51|420.1|418|111
1728815400000|2024-10-13 10:30:00|420.35|418.25|420.6|418.5|420.7|418.6|419.9|417.8|125
1728815700000|2024-10-13 10:35:00|420.4|418.3|420.25|418.15|420.52|418.42|420.1|418|107
1728816000000|2024-10-13 10:40:00|420.28|418.18|419.61|417.51|420.38|418.28|419.5|417.4|138
1728816300000|2024-10-13 10:45:00|419.58|417.48|419.3|417.2|419.81|417.71|418.9|416.8|145
1728816600000|2024-10-13 10:50:00|419.28|417.18|418.33|416.23|419.4|417.3|418.25|416.15|115
1728816900000|2024-10-13 10:55:00|418.35|416.25|417.78|415.68|418.6|416.5|417.65|415.55|186
1728817200000|2024-10-13 11:00:00|417.8|415.7|418.52|416.42|418.95|416.85|417.65|415.55|183
1728817500000|2024-10-13 11:05:00|418.53|416.43|418.45|416.35|418.96|416.86|418.25|416.15|220
1728817800000|2024-10-13 11:10:00|418.5|416.4|417.5|415.4|418.5|416.4|417.5|415.4|139
1728818100000|2024-10-13 11:15:00|417.45|415.35|418.66|416.56|418.84|416.74|417.3|415.2|233
1728818400000|2024-10-13 11:20:00|418.65|416.55|418|415.9|418.66|416.56|417.9|415.8|180
1728818700000|2024-10-13 11:25:00|417.98|415.88|418.13|416.03|418.13|416.03|417.53|415.43|252
1728819000000|2024-10-13 11:30:00|418.03|415.93|418.33|416.23|418.77|416.67|417.95|415.85|192
1728819300000|2024-10-13 11:35:00|418.34|416.24|417.55|415.45|418.63|416.53|417.5|415.4|211
1728819600000|2024-10-13 11:40:00|417.6|415.5|416.9|414.8|417.65|415.55|416.85|414.75|242
1728819900000|2024-10-13 11:45:00|416.85|414.75|417.44|415.34|417.56|415.46|416.8|414.7|218
1728820200000|2024-10-13 11:50:00|417.4|415.3|417.74|415.64|417.75|415.65|416.95|414.85|210
1728820500000|2024-10-13 11:55:00|417.84|415.74|417.04|414.94|418.05|415.95|416.93|414.83|272
1728820800000|2024-10-13 12:00:00|417.01|414.91|418.06|415.96|418.24|416.14|416.85|414.75|225
1728821100000|2024-10-13 12:05:00|418.04|415.94|418.32|416.22|418.62|416.52|417.8|415.7|196
1728821400000|2024-10-13 12:10:00|418.35|416.25|418.43|416.33|418.43|416.33|417.93|415.83|134
1728821700000|2024-10-13 12:15:00|418.44|416.34|418.62|416.52|418.64|416.54|418.05|415.95|166
1728822000000|2024-10-13 12:20:00|418.65|416.55|419.31|417.21|419.46|417.36|418.65|416.55|142
1728822300000|2024-10-13 12:25:00|419.32|417.22|419.31|417.21|419.43|417.33|418.85|416.75|159
1728822600000|2024-10-13 12:30:00|419.3|417.2|418.65|416.55|419.65|417.55|418.65|416.55|158
1728822900000|2024-10-13 12:35:00|418.7|416.6|418.4|416.3|418.7|416.6|418|415.9|169
1728823200000|2024-10-13 12:40:00|418.39|416.29|419.11|417.01|419.11|417.01|417.9|415.8|119
1728823500000|2024-10-13 12:45:00|419.16|417.06|418.94|416.84|419.3|417.2|418.8|416.7|175
1728823800000|2024-10-13 12:50:00|418.9|416.8|418.43|416.33|419.13|417.03|418.43|416.33|176
1728824100000|2024-10-13 12:55:00|418.46|416.36|418.25|416.15|418.55|416.45|418.15|416.05|130
1728824400000|2024-10-13 13:00:00|418.23|416.13|418.55|416.45|418.55|416.45|417.75|415.65|147
1728824700000|2024-10-13 13:05:00|418.56|416.46|419.22|417.12|419.24|417.14|418.53|416.43|161
1728825000000|2024-10-13 13:10:00|419.24|417.14|418.92|416.82|419.34|417.24|418.72|416.62|113
1728825300000|2024-10-13 13:15:00|418.93|416.83|419.41|417.31|419.42|417.32|418.45|416.35|169
1728825600000|2024-10-13 13:20:00|419.42|417.32|419.25|417.15|419.65|417.55|419.21|417.11|215
1728825900000|2024-10-13 13:25:00|419.32|417.22|419.43|417.33|419.48|417.38|419|416.9|138
1728826200000|2024-10-13 13:30:00|419.44|417.34|419.03|416.93|419.64|417.54|418.8|416.7|146
1728826500000|2024-10-13 13:35:00|419|416.9|419.34|417.24|419.34|417.24|418.62|416.52|143
1728826800000|2024-10-13 13:40:00|419.32|417.22|419.51|417.41|419.59|417.49|419.1|417|93
1728827100000|2024-10-13 13:45:00|419.55|417.45|419.62|417.52|419.84|417.74|419.29|417.19|158
1728827400000|2024-10-13 13:50:00|419.64|417.54|418.92|416.82|419.84|417.74|418.92|416.82|159
1728827700000|2024-10-13 13:55:00|418.93|416.83|418.92|416.82|419.16|417.06|418.73|416.63|120
1728828000000|2024-10-13 14:00:00|418.94|416.84|417.55|415.45|418.94|416.84|417.5|415.4|145
1728828300000|2024-10-13 14:05:00|417.5|415.4|417.12|415.02|417.86|415.76|417|414.9|175
1728828600000|2024-10-13 14:10:00|417.1|415|417.03|414.93|417.73|415.63|416.9|414.8|198
1728828900000|2024-10-13 14:15:00|417.04|414.94|416.75|414.65|417.53|415.43|416.75|414.65|215
1728829200000|2024-10-13 14:20:00|416.76|414.66|417.25|415.15|417.45|415.35|416.75|414.65|204
1728829500000|2024-10-13 14:25:00|417.23|415.13|417.63|415.53|417.88|415.78|417|414.9|184
1728829800000|2024-10-13 14:30:00|417.6|415.5|416.6|414.5|417.7|415.6|416.4|414.3|148
1728830100000|2024-10-13 14:35:00|416.58|414.48|416.05|413.95|416.98|414.88|416.05|413.95|230
1728830400000|2024-10-13 14:40:00|416.08|413.98|414.7|412.6|416.08|413.98|414.68|412.58|200
1728830700000|2024-10-13 14:45:00|414.73|412.63|415.17|413.07|415.17|413.07|414.05|411.95|350
1728831000000|2024-10-13 14:50:00|415.14|413.04|413.6|411.5|415.29|413.19|413.45|411.35|349
1728831300000|2024-10-13 14:55:00|413.63|411.53|414.1|412|414.51|412.41|413.53|411.43|373
1728831600000|2024-10-13 15:00:00|414.09|411.99|414.52|412.42|414.89|412.79|413.17|411.07|503
1728831900000|2024-10-13 15:05:00|414.57|412.47|415.29|413.19|415.38|413.28|414.44|412.34|370
1728832200000|2024-10-13 15:10:00|415.28|413.18|414.08|411.98|415.28|413.18|413.8|411.7|362
1728832500000|2024-10-13 15:15:00|414.07|411.97|411.78|409.68|414.38|412.28|411.67|409.57|578
1728832800000|2024-10-13 15:20:00|411.67|409.57|411.79|409.69|412.59|410.49|411.17|409.07|583
1728833100000|2024-10-13 15:25:00|411.67|409.57|409.83|407.73|411.81|409.71|409.78|407.68|512
1728833400000|2024-10-13 15:30:00|409.8|407.7|410.6|408.5|411.3|409.2|409.73|407.63|514
1728833700000|2024-10-13 15:35:00|410.58|408.48|411.18|409.08|411.33|409.23|410.35|408.25|494
1728834000000|2024-10-13 15:40:00|411.12|409.02|411.23|409.13|411.4|409.3|410.5|408.4|462
1728834300000|2024-10-13 15:45:00|411.18|409.08|413.03|410.93|413.05|410.95|411.13|409.03|360
1728834600000|2024-10-13 15:50:00|413.04|410.94|412.4|410.3|413.05|410.95|412.3|410.2|406
1728834900000|2024-10-13 15:55:00|412.38|410.28|411.6|409.5|412.58|410.48|411.6|409.5|348
1728835200000|2024-10-13 16:00:00|411.65|409.55|411.4|409.3|411.7|409.6|410.6|408.5|179
1728835500000|2024-10-13 16:05:00|411.35|409.25|411.66|409.56|411.71|409.61|410.8|408.7|248
1728835800000|2024-10-13 16:10:00|411.63|409.53|411.61|409.51|411.73|409.63|411|408.9|222
1728836100000|2024-10-13 16:15:00|411.66|409.56|412.6|410.5|412.85|410.75|411.64|409.54|274
1728836400000|2024-10-13 16:20:00|412.55|410.45|412.94|410.84|413.32|411.22|412.3|410.2|338
1728836700000|2024-10-13 16:25:00|412.93|410.83|412.85|410.75|413.12|411.02|412.45|410.35|309
1728837000000|2024-10-13 16:30:00|412.8|410.7|414.3|412.2|414.55|412.45|412.75|410.65|164
1728837300000|2024-10-13 16:35:00|414.25|412.15|414.2|412.1|414.58|412.48|413.75|411.65|240
1728837600000|2024-10-13 16:40:00|414.25|412.15|414.2|412.1|414.7|412.6|414.13|412.03|193
1728837900000|2024-10-13 16:45:00|414.18|412.08|414.22|412.12|414.83|412.73|413.91|411.81|396
1728838200000|2024-10-13 16:50:00|414.13|412.03|414.1|412|414.33|412.23|413.95|411.85|213
1728838500000|2024-10-13 16:55:00|414.2|412.1|414.28|412.18|414.4|412.3|414|411.9|102
1728838800000|2024-10-13 17:00:00|414.25|412.15|414.8|412.7|414.95|412.85|414.18|412.08|122
1728839100000|2024-10-13 17:05:00|414.85|412.75|414.65|412.55|415.13|413.03|414.38|412.28|153
1728839400000|2024-10-13 17:10:00|414.68|412.58|415.51|413.41|415.53|413.43|414.68|412.58|62
1728839700000|2024-10-13 17:15:00|415.52|413.42|415.52|413.42|416.14|414.04|415.41|413.31|463
1728840000000|2024-10-13 17:20:00|415.54|413.44|414.94|412.84|415.64|413.54|414.93|412.83|392
1728840300000|2024-10-13 17:25:00|414.91|412.81|415.3|413.2|415.45|413.35|414.91|412.81|324
1728840600000|2024-10-13 17:30:00|415.33|413.23|415.13|413.03|415.35|413.25|414.6|412.5|378
1728840900000|2024-10-13 17:35:00|415.12|413.02|413.81|411.71|415.14|413.04|413.65|411.55|290
1728841200000|2024-10-13 17:40:00|413.82|411.72|412.61|410.51|413.82|411.72|412.57|410.47|278
1728841500000|2024-10-13 17:45:00|412.6|410.5|413.42|411.32|413.82|411.72|412.25|410.15|505
1728841800000|2024-10-13 17:50:00|413.41|411.31|413.9|411.8|414.12|412.02|413.01|410.91|486
1728842100000|2024-10-13 17:55:00|413.92|411.82|412.85|410.75|413.93|411.83|412.85|410.75|355
1728842400000|2024-10-13 18:00:00|412.88|410.78|412.71|410.61|413.35|411.25|412.71|410.61|318
1728842700000|2024-10-13 18:05:00|412.73|410.63|412.81|410.71|413.05|410.95|412.28|410.18|354
1728843000000|2024-10-13 18:10:00|412.84|410.74|410.92|408.82|412.85|410.75|410.84|408.74|501
1728843300000|2024-10-13 18:15:00|410.91|408.81|412.32|410.22|412.53|410.43|410.81|408.71|471
1728843600000|2024-10-13 18:20:00|412.31|410.21|412.01|409.91|412.63|410.53|412.01|409.91|426
1728843900000|2024-10-13 18:25:00|412|409.9|412.7|410.6|412.73|410.63|412|409.9|358
1728844200000|2024-10-13 18:30:00|412.72|410.62|413.4|411.3|413.74|411.64|412.7|410.6|317
1728844500000|2024-10-13 18:35:00|413.41|411.31|412.68|410.58|413.63|411.53|412.22|410.12|432
1728844800000|2024-10-13 18:40:00|412.72|410.62|411.55|409.45|412.74|410.64|411.55|409.45|326
1728845100000|2024-10-13 18:45:00|411.6|409.5|411.63|409.53|412.2|410.1|411.3|409.2|131
1728845400000|2024-10-13 18:50:00|411.65|409.55|411.92|409.82|412.05|409.95|411.45|409.35|130
1728845700000|2024-10-13 18:55:00|411.91|409.81|411.72|409.62|412.05|409.95|411.6|409.5|245
1728846000000|2024-10-13 19:00:00|411.75|409.65|412.83|410.73|412.86|410.76|411.5|409.4|262
1728846300000|2024-10-13 19:05:00|412.82|410.72|413.01|410.91|413.23|411.13|412.75|410.65|172
1728846600000|2024-10-13 19:10:00|413.02|410.92|412.72|410.62|413.33|411.23|412.55|410.45|224
1728846900000|2024-10-13 19:15:00|412.74|410.64|412.3|410.2|412.92|410.82|412.25|410.15|149
1728847200000|2024-10-13 19:20:00|412.25|410.15|412.78|410.68|413.04|410.94|412.05|409.95|242
1728847500000|2024-10-13 19:25:00|412.82|410.72|412.9|410.8|413.1|411|412.7|410.6|220
1728847800000|2024-10-13 19:30:00|412.92|410.82|413.31|411.21|413.42|411.32|412.55|410.45|179
1728848100000|2024-10-13 19:35:00|413.3|411.2|417.12|409.02|417.32|412.22|413.27|409.02|300
1728848400000|2024-10-13 19:40:00|417.11|409.01|417.11|409.01|417.33|409.23|416.7|408.6|251
1728848700000|2024-10-13 19:45:00|417.1|409|417.22|409.12|417.32|409.22|416.8|408.7|349
1728849000000|2024-10-13 19:50:00|417.21|409.11|416.91|408.81|417.34|409.24|416.6|408.5|282
1728849300000|2024-10-13 19:55:00|416.9|408.8|416.5|408.4|416.93|408.83|416.5|408.4|111
1728849600000|2024-10-13 20:00:00|416.48|408.38|416.05|407.95|416.65|408.55|415.95|407.85|116
1728849900000|2024-10-13 20:05:00|416.1|408|416.33|408.23|416.43|408.33|415.83|407.73|120
1728850200000|2024-10-13 20:10:00|416.38|408.28|416.1|408|416.4|408.3|415.8|407.7|65
1728850500000|2024-10-13 20:15:00|416.15|408.05|416.42|408.32|416.77|408.67|416.1|408|197
1728850800000|2024-10-13 20:20:00|416.43|408.33|416.6|408.5|416.83|408.73|416.3|408.2|157
1728851100000|2024-10-13 20:25:00|416.65|408.55|416.75|408.65|416.75|408.65|416.05|407.95|109
1728851400000|2024-10-13 20:30:00|416.8|408.7|416.85|408.75|417.24|409.14|416.75|408.65|181
1728851700000|2024-10-13 20:35:00|416.84|408.74|416.5|408.4|417.03|408.93|416.5|408.4|241
1728852000000|2024-10-13 20:40:00|416.72|408.62|416.2|408.1|416.88|408.78|416.1|408|145
1728852300000|2024-10-13 20:45:00|416.15|408.05|416.4|408.3|416.43|408.33|415.9|407.8|98
1728852600000|2024-10-13 20:50:00|416.43|408.33|416.8|408.7|416.93|408.83|416.4|408.3|195
1728852900000|2024-10-13 20:55:00|416.83|408.73|413.7|411.6|416.83|411.63|413.51|408.3|174
1728853200000|2024-10-13 21:00:00|413.65|411.55|414.12|412.02|414.18|412.08|413.6|411.5|176
1728853500000|2024-10-13 21:05:00|414.13|412.03|413.61|411.51|414.25|412.15|413.38|411.28|262
1728853800000|2024-10-13 21:10:00|413.7|411.6|413.12|411.02|413.86|411.76|413.06|410.96|221
1728854100000|2024-10-13 21:15:00|413.14|411.04|413.5|411.4|413.71|411.61|413.11|411.01|138
1728854400000|2024-10-13 21:20:00|413.55|411.45|414.4|412.3|414.4|412.3|413.55|411.45|82
1728854700000|2024-10-13 21:25:00|414.45|412.35|415.21|413.11|415.23|413.13|414.45|412.35|133
1728855000000|2024-10-13 21:30:00|415.3|413.2|415.83|413.73|416.04|413.94|415.2|413.1|75
1728855300000|2024-10-13 21:35:00|415.82|413.72|415.9|413.8|416|413.9|415.5|413.4|187
1728855600000|2024-10-13 21:40:00|415.95|413.85|415.75|413.65|416.05|413.95|415.75|413.65|14
1728856200000|2024-10-13 21:50:00|415.38|413.28|415.43|413.33|415.43|413.33|415.38|413.28|2
1728856800000|2024-10-13 22:00:00|415.58|413.48|417.15|415.05|417.15|415.05|415.5|413.4|35
1728857100000|2024-10-13 22:05:00|417.1|415|417.5|415.4|417.5|415.4|416.4|414.3|73
1728858300000|2024-10-13 22:25:00|416.85|414.75|415.25|413.15|416.9|414.8|415.2|413.1|30
1728858600000|2024-10-13 22:30:00|415.3|413.2|415.45|413.35|415.9|413.8|414.9|412.8|69
1728858900000|2024-10-13 22:35:00|415.5|413.4|415.3|413.2|415.6|413.5|415.3|413.2|27
1728859200000|2024-10-13 22:40:00|415.4|413.3|415.7|413.6|415.7|413.6|415.35|413.25|6
1728859500000|2024-10-13 22:45:00|415.75|413.65|415.5|413.4|415.8|413.7|415.3|413.2|30
1728859800000|2024-10-13 22:50:00|415.55|413.45|415.3|413.2|415.9|413.8|415.3|413.2|27
1728860100000|2024-10-13 22:55:00|415.2|413.1|415.6|413.5|415.6|413.5|415.1|413|21
1728860400000|2024-10-13 23:00:00|415.55|413.45|415.35|413.25|415.6|413.5|415.3|413.2|29
1728860700000|2024-10-13 23:05:00|415.3|413.2|415.55|413.45|415.55|413.45|415.25|413.15|24
1728861000000|2024-10-13 23:10:00|415.5|413.4|415.35|413.25|415.5|413.4|415.25|413.15|13
1728861300000|2024-10-13 23:15:00|415.4|413.3|415.4|413.3|415.45|413.35|415.35|413.25|6
1728861600000|2024-10-13 23:20:00|415.35|413.25|415.2|413.1|415.35|413.25|415.2|413.1|6
1728861900000|2024-10-13 23:25:00|415.25|413.15|415.2|413.1|415.25|413.15|415.15|413.05|12
1728862200000|2024-10-13 23:30:00|415.25|413.15|416|413.9|416|413.9|415.25|413.15|21
1728862800000|2024-10-13 23:40:00|416.1|414|416.7|414.6|416.9|414.8|416.1|414|17
1728863100000|2024-10-13 23:45:00|416.75|414.65|416.75|414.65|416.75|414.65|416.75|414.65|1
1728863400000|2024-10-13 23:50:00|416.65|414.55|416.85|414.75|416.85|414.75|416.5|414.4|11
1728864300000|2024-10-14 00:05:00|417.25|415.15|417.15|415.05|419.05|416.95|417.05|414.95|33
1728864600000|2024-10-14 00:10:00|417.2|415.1|416.75|414.65|417.3|415.2|416.7|414.6|16
1728864900000|2024-10-14 00:15:00|416.8|414.7|416.05|413.95|417.1|415|415.45|413.35|43
1728865200000|2024-10-14 00:20:00|416.1|414|416.1|414|416.4|414.3|416|413.9|42
1728865500000|2024-10-14 00:25:00|416.15|414.05|416.05|413.95|416.25|414.15|415.95|413.85|35
1728865800000|2024-10-14 00:30:00|416|413.9|417.15|415.05|417.3|415.2|415.6|413.5|31
1728866100000|2024-10-14 00:35:00|417.2|415.1|416.65|414.55|417.35|415.25|416.6|414.5|24
1728866400000|2024-10-14 00:40:00|416.7|414.6|416.7|414.6|416.95|414.85|416.3|414.2|41
1728866700000|2024-10-14 00:45:00|416.65|414.55|415.5|413.4|416.65|414.55|415.3|413.2|47
1728867000000|2024-10-14 00:50:00|415.55|413.45|415.25|413.15|415.55|413.45|414.7|412.6|45
1728867300000|2024-10-14 00:55:00|415.15|413.05|415.2|413.1|415.25|413.15|415.05|412.95|13
1728867600000|2024-10-14 01:00:00|415.25|413.15|415.65|413.55|415.65|413.55|415.25|413.15|8
1728867900000|2024-10-14 01:05:00|415.55|413.45|415.7|413.6|415.95|413.85|415.4|413.3|31
1728868200000|2024-10-14 01:10:00|415.9|413.8|416.95|414.85|417|414.9|415.9|413.8|47
1728868500000|2024-10-14 01:15:00|417|414.9|417|414.9|417.2|415.1|416.6|414.5|45
1728868800000|2024-10-14 01:20:00|416.95|414.85|417.75|415.65|417.9|415.8|416.85|414.75|23
1728869100000|2024-10-14 01:25:00|417.8|415.7|418.35|416.25|418.35|416.25|417.6|415.5|30
1728869400000|2024-10-14 01:30:00|418.3|416.2|417.95|415.85|418.45|416.35|417.7|415.6|63
1728869700000|2024-10-14 01:35:00|417.85|415.75|418|415.9|418.05|415.95|417.85|415.75|19
1728870000000|2024-10-14 01:40:00|418.05|415.95|418.15|416.05|418.3|416.2|417.95|415.85|9
1728870600000|2024-10-14 01:50:00|418.1|416|416.9|414.8|418.15|416.05|416.65|414.55|19
1728870900000|2024-10-14 01:55:00|416.85|414.75|417.05|414.95|417.35|415.25|416.85|414.75|26
1728871200000|2024-10-14 02:00:00|417|414.9|415.35|413.25|417|414.9|415.3|413.2|20
1728871500000|2024-10-14 02:05:00|415.3|413.2|415.3|413.2|415.8|413.7|415.15|413.05|52
1728871800000|2024-10-14 02:10:00|415.25|413.15|416.15|414.05|416.25|414.15|415.25|413.15|39
1728872100000|2024-10-14 02:15:00|416.05|413.95|416.2|414.1|416.4|414.3|415.75|413.65|41
1728872400000|2024-10-14 02:20:00|416.25|414.15|416.2|414.1|416.25|414.15|415.85|413.75|21
1728872700000|2024-10-14 02:25:00|416.25|414.15|416.25|414.15|416.55|414.45|416.15|414.05|27
1728873000000|2024-10-14 02:30:00|416.2|414.1|416.1|414|416.55|414.45|416.1|414|17
1728873300000|2024-10-14 02:35:00|416|413.9|416.25|414.15|416.25|414.15|416|413.9|20
1728873600000|2024-10-14 02:40:00|416.3|414.2|416.65|414.55|416.7|414.6|416.15|414.05|16
1728873900000|2024-10-14 02:45:00|416.7|414.6|416.1|414|416.9|414.8|416.05|413.95|29
1728874200000|2024-10-14 02:50:00|416.05|413.95|415.75|413.65|416.1|414|415.6|413.5|12
1728874500000|2024-10-14 02:55:00|416.1|414|416.5|414.4|416.5|414.4|416.1|414|9
1728874800000|2024-10-14 03:00:00|416.4|414.3|417.35|415.25|417.4|415.3|416.4|414.3|31
1728875100000|2024-10-14 03:05:00|417.4|415.3|417.55|415.45|417.6|415.5|417.4|415.3|5
1728875400000|2024-10-14 03:10:00|417.5|415.4|418.05|415.95|418.05|415.95|417.5|415.4|17
1728875700000|2024-10-14 03:15:00|418.2|416.1|419.45|417.35|419.5|417.4|418.2|416.1|39
1728876000000|2024-10-14 03:20:00|419.5|417.4|420.35|418.25|420.35|418.25|419.35|417.25|36
1728876300000|2024-10-14 03:25:00|420.4|418.3|422|419.9|422.1|420|420.4|418.3|58
1728876600000|2024-10-14 03:30:00|422.05|419.95|423.7|421.6|423.7|421.6|421.5|419.4|88
1728876900000|2024-10-14 03:35:00|423.4|421.3|424.7|422.6|425.3|423.2|423.35|421.25|102
1728877200000|2024-10-14 03:40:00|424.8|422.7|425.7|423.6|426.9|424.8|424.8|422.7|80
1728877500000|2024-10-14 03:45:00|425.8|423.7|425.9|423.8|426.4|424.3|425|422.9|118
1728877800000|2024-10-14 03:50:00|425.85|423.75|425.9|423.8|426.3|424.2|425.3|423.2|72
1728878100000|2024-10-14 03:55:00|425.85|423.75|426.65|424.55|426.8|424.7|425.8|423.7|31
1728878400000|2024-10-14 04:00:00|426.7|424.6|428.25|426.15|428.5|426.4|426.7|424.6|80
1728878700000|2024-10-14 04:05:00|428.2|426.1|426.6|424.5|428.3|426.2|426.6|424.5|66
1728879000000|2024-10-14 04:10:00|426.65|424.55|426.75|424.65|427.6|425.5|426.35|424.25|59
1728879300000|2024-10-14 04:15:00|426.8|424.7|426.9|424.8|427.2|425.1|426.1|424|64
1728879600000|2024-10-14 04:20:00|427|424.9|428.1|426|428.1|426|426.9|424.8|69
1728879900000|2024-10-14 04:25:00|428.05|425.95|428.05|425.95|428.05|425.95|428.05|425.95|1
1728880200000|2024-10-14 04:30:00|427.9|425.8|428.95|426.85|429.1|427|427.7|425.6|40
1728880500000|2024-10-14 04:35:00|429|426.9|428.7|426.6|429.1|427|428.3|426.2|52
1728880800000|2024-10-14 04:40:00|428.75|426.65|429|426.9|429|426.9|428.6|426.5|54
1728881100000|2024-10-14 04:45:00|428.95|426.85|428.35|426.25|429|426.9|428.25|426.15|55
1728881400000|2024-10-14 04:50:00|428.3|426.2|427.25|425.15|428.5|426.4|427.2|425.1|58
1728881700000|2024-10-14 04:55:00|427.2|425.1|426.8|424.7|427.3|425.2|426.65|424.55|27
1728882000000|2024-10-14 05:00:00|426.85|424.75|427.2|425.1|427.5|425.4|426.85|424.75|28
1728882300000|2024-10-14 05:05:00|426.25|424.15|426.25|424.15|426.25|424.15|426.25|424.15|1
1728882600000|2024-10-14 05:10:00|426.2|424.1|425.9|423.8|426.5|424.4|425.3|423.2|37
1728883500000|2024-10-14 05:25:00|425.45|423.35|424.25|422.15|425.5|423.4|423.95|421.85|16
1728883800000|2024-10-14 05:30:00|424.2|422.1|424.4|422.3|424.7|422.6|424.15|422.05|30
1728884100000|2024-10-14 05:35:00|424.2|422.1|423.2|421.1|424.35|422.25|423.1|421|24
1728884400000|2024-10-14 05:40:00|423.25|421.15|424.35|422.25|424.4|422.3|422.75|420.65|66
1728884700000|2024-10-14 05:45:00|424.3|422.2|424.45|422.35|424.6|422.5|423.8|421.7|35
1728885000000|2024-10-14 05:50:00|424.4|422.3|424.5|422.4|424.6|422.5|424.25|422.15|11
1728885600000|2024-10-14 06:00:00|424.3|422.2|424.25|422.15|424.4|422.3|424|421.9|15
1728885900000|2024-10-14 06:05:00|424.2|422.1|424|421.9|424.5|422.4|423.8|421.7|21
1728886200000|2024-10-14 06:10:00|424.1|422|423.85|421.75|424.3|422.2|423.5|421.4|23
1728886500000|2024-10-14 06:15:00|423.8|421.7|424.4|422.3|424.4|422.3|423.8|421.7|20
1728887400000|2024-10-14 06:30:00|425|422.9|425.8|423.7|426|423.9|425|422.9|39
1728887700000|2024-10-14 06:35:00|425.7|423.6|426.15|424.05|426.15|424.05|425.6|423.5|32
1728888000000|2024-10-14 06:40:00|425.8|423.7|425.8|423.7|425.8|423.7|425.8|423.7|1
1728888300000|2024-10-14 06:45:00|425.7|423.6|426.2|424.1|426.3|424.2|425.39|423.29|30
1728889200000|2024-10-14 07:00:00|426.1|424|426.65|424.55|426.7|424.6|425.8|423.7|28
1728889500000|2024-10-14 07:05:00|426.7|424.6|426.6|424.5|426.8|424.7|426.4|424.3|23
1728890100000|2024-10-14 07:15:00|426.65|424.55|426.35|424.25|426.65|424.55|426.2|424.1|12
1728890400000|2024-10-14 07:20:00|426.05|423.95|425.8|423.7|426.05|423.95|425.6|423.5|12
1728890700000|2024-10-14 07:25:00|425.7|423.6|426.3|424.2|426.7|424.6|425.7|423.6|30
1728891000000|2024-10-14 07:30:00|426.2|424.1|427.6|425.5|428|425.9|426.2|424.1|62
1728891300000|2024-10-14 07:35:00|427.5|425.4|427.6|425.5|427.7|425.6|427.5|425.4|5
1728891600000|2024-10-14 07:40:00|427.5|425.4|427.2|425.1|427.5|425.4|427.1|425|34
1728891900000|2024-10-14 07:45:00|427.7|425.6|427.7|425.6|427.7|425.6|427.7|425.6|1
1728892200000|2024-10-14 07:50:00|427.6|425.5|428.2|426.1|428.3|426.2|427.6|425.5|56
1728892500000|2024-10-14 07:55:00|428.15|426.05|428.3|426.2|428.7|426.6|428.1|426|19
1728893100000|2024-10-14 08:05:00|427.5|425.4|427.5|425.4|428|425.9|427.3|425.2|28
1728893400000|2024-10-14 08:10:00|427.4|425.3|428|425.9|428|425.9|427.4|425.3|7
1728893700000|2024-10-14 08:15:00|427|424.9|427.8|425.7|428|425.9|426.7|424.6|40
1728894000000|2024-10-14 08:20:00|427.9|425.8|427.9|425.8|428.2|426.1|427.8|425.7|23
1728894300000|2024-10-14 08:25:00|428|425.9|428.1|426|428.2|426.1|428|425.9|4
1728894900000|2024-10-14 08:35:00|427.9|425.8|427.3|425.2|428|425.9|427.3|425.2|26
1728895200000|2024-10-14 08:40:00|427.25|425.15|428|425.9|428|425.9|427.2|425.1|36
1728895500000|2024-10-14 08:45:00|427.9|425.8|427.4|425.3|428|425.9|427.15|425.05|39
1728895800000|2024-10-14 08:50:00|427.3|425.2|427.3|425.2|427.3|425.2|427.2|425.1|8
1728896700000|2024-10-14 09:05:00|426.9|424.8|426|423.9|426.9|424.8|426|423.9|8
1728897000000|2024-10-14 09:10:00|425.8|423.7|427.1|425|427.1|425|425.6|423.5|53
1728897300000|2024-10-14 09:15:00|427.05|424.95|427.9|425.8|428.2|426.1|427|424.9|43
1728897600000|2024-10-14 09:20:00|427.95|425.85|427.9|425.8|428|425.9|427.9|425.8|15
1728897900000|2024-10-14 09:25:00|427.4|425.3|427.4|425.3|427.4|425.3|427.1|425|21
1728898200000|2024-10-14 09:30:00|427.35|425.25|427.6|425.5|427.6|425.5|427.15|425.05|21
1728898500000|2024-10-14 09:35:00|427.8|425.7|429.6|427.5|429.6|427.5|427.8|425.7|21
1728898800000|2024-10-14 09:40:00|429.57|427.47|429.8|427.7|429.8|427.7|429.2|427.1|56
1728899100000|2024-10-14 09:45:00|429.9|427.8|429.5|427.4|430|427.9|429|426.9|35
1728899400000|2024-10-14 09:50:00|429.45|427.35|429.3|427.2|429.5|427.4|428.65|426.55|39
1728899700000|2024-10-14 09:55:00|429.4|427.3|429.3|427.2|429.5|427.4|429.1|427|31
1728900000000|2024-10-14 10:00:00|429.5|427.4|429.6|427.5|429.9|427.8|429.1|427|50
1728900300000|2024-10-14 10:05:00|429.7|427.6|429.1|427|429.7|427.6|428.65|426.55|64
1728900600000|2024-10-14 10:10:00|429.15|427.05|429.3|427.2|429.6|427.5|428.9|426.8|42
1728900900000|2024-10-14 10:15:00|429.25|427.15|429.3|427.2|429.4|427.3|428.8|426.7|28
1728901500000|2024-10-14 10:25:00|429.9|427.8|429.6|427.5|430|427.9|429.6|427.5|21
1728901800000|2024-10-14 10:30:00|429.5|427.4|429.5|427.4|429.6|427.5|429.4|427.3|5
1728902100000|2024-10-14 10:35:00|429.6|427.5|429.9|427.8|430|427.9|429.6|427.5|10
1728902400000|2024-10-14 10:40:00|430.2|428.1|430.35|428.25|430.4|428.3|430.2|428.1|10
1728902700000|2024-10-14 10:45:00|430.3|428.2|430.2|428.1|430.5|428.4|430.1|428|12
1728903000000|2024-10-14 10:50:00|430|427.9|429.6|427.5|430|427.9|429.25|427.15|23
1728903300000|2024-10-14 10:55:00|429.7|427.6|429.4|427.3|429.8|427.7|429.1|427|15
1728903600000|2024-10-14 11:00:00|429.5|427.4|429.6|427.5|430|427.9|429.5|427.4|9
1728903900000|2024-10-14 11:05:00|429.35|427.25|430.1|428|430.4|428.3|429.2|427.1|29
1728904200000|2024-10-14 11:10:00|430.15|428.05|429.7|427.6|430.4|428.3|429.7|427.6|29
1728904500000|2024-10-14 11:15:00|429.6|427.5|429.7|427.6|430.1|428|429.6|427.5|22
1728904800000|2024-10-14 11:20:00|429.65|427.55|429.6|427.5|430|427.9|429.5|427.4|29
1728905100000|2024-10-14 11:25:00|429.5|427.4|429.5|427.4|429.8|427.7|429|426.9|20
1728905400000|2024-10-14 11:30:00|429.55|427.45|428.8|426.7|430.4|428.3|428.8|426.7|78
1728905700000|2024-10-14 11:35:00|428.9|426.8|429.2|427.1|429.4|427.3|428.8|426.7|57
1728906000000|2024-10-14 11:40:00|429.15|427.05|429|426.9|429.3|427.2|428.9|426.8|32
1728906300000|2024-10-14 11:45:00|428.7|426.6|428.9|426.8|429.4|427.3|428.6|426.5|46
1728906600000|2024-10-14 11:50:00|428.8|426.7|428.5|426.4|429|426.9|428.5|426.4|43
1728906900000|2024-10-14 11:55:00|428.6|426.5|429.1|427|429.2|427.1|428.5|426.4|31
1728907200000|2024-10-14 12:00:00|429.15|427.05|429.4|427.3|429.7|427.6|429|426.9|50
1728907500000|2024-10-14 12:05:00|429.3|427.2|429.9|427.8|430|427.9|429.3|427.2|25
1728907800000|2024-10-14 12:10:00|429.85|427.75|430.2|428.1|430.5|428.4|429.7|427.6|70
1728908100000|2024-10-14 12:15:00|430.1|428|429.95|427.85|430.1|428|429.2|427.1|40
1728908700000|2024-10-14 12:25:00|429.35|427.25|428.3|426.2|429.35|427.25|428.3|426.2|20
1728909000000|2024-10-14 12:30:00|428.35|426.25|429.7|427.6|429.7|427.6|428.35|426.25|35
1728909300000|2024-10-14 12:35:00|429.65|427.55|429.5|427.4|429.95|427.85|429.5|427.4|64
1728909600000|2024-10-14 12:40:00|429.4|427.3|429|426.9|429.4|427.3|429|426.9|14
1728910200000|2024-10-14 12:50:00|430|427.9|430.4|428.3|430.4|428.3|430|427.9|18
1728910500000|2024-10-14 12:55:00|430.35|428.25|430.5|428.4|430.6|428.5|430.3|428.2|12
1728910800000|2024-10-14 13:00:00|430.35|428.25|429.7|427.6|430.35|428.25|429.6|427.5|9
1728911100000|2024-10-14 13:05:00|429.8|427.7|430.6|428.5|430.7|428.6|429.8|427.7|30
1728911400000|2024-10-14 13:10:00|430.2|428.1|430.45|428.35|430.7|428.6|429.9|427.8|23
1728911700000|2024-10-14 13:15:00|430.4|428.3|430.2|428.1|430.7|428.6|429.9|427.8|45
1728912000000|2024-10-14 13:20:00|430.08|427.98|429.7|427.6|430.1|428|429.6|427.5|23
1728912300000|2024-10-14 13:25:00|429.6|427.5|429.2|427.1|429.6|427.5|429.1|427|24
1728912600000|2024-10-14 13:30:00|429.3|427.2|429.4|427.3|429.45|427.35|429.3|427.2|6
1728912900000|2024-10-14 13:35:00|429.2|427.1|428.8|426.7|429.3|427.2|428.8|426.7|47
1728913200000|2024-10-14 13:40:00|428.9|426.8|430.3|428.2|430.3|428.2|428.7|426.6|59
1728913500000|2024-10-14 13:45:00|430.29|428.19|432|429.9|432|429.9|430|427.9|104
1728913800000|2024-10-14 13:50:00|432.1|430|431.3|429.2|432.3|430.2|431.1|429|98
1728914100000|2024-10-14 13:55:00|431.4|429.3|432.65|430.55|432.9|430.8|431.3|429.2|79
1728914400000|2024-10-14 14:00:00|432.7|430.6|433.7|431.6|434.2|432.1|432.55|430.45|89
1728914700000|2024-10-14 14:05:00|433.6|431.5|434|431.9|434.1|432|433.25|431.15|84
1728915000000|2024-10-14 14:10:00|434.1|432|434.3|432.2|434.3|432.2|433.5|431.4|65
1728915300000|2024-10-14 14:15:00|434.25|432.15|434.25|432.15|434.25|432.15|434.25|432.15|1
1728915600000|2024-10-14 14:20:00|435.2|433.1|435.3|433.2|435.3|433.2|435.1|433|17
1728915900000|2024-10-14 14:25:00|435.2|433.1|436.3|434.2|436.5|434.4|435.1|433|103
1728916200000|2024-10-14 14:30:00|436.25|434.15|435|432.9|436.25|434.15|434.5|432.4|102
1728916500000|2024-10-14 14:35:00|435.1|433|434.8|432.7|435.3|433.2|434.4|432.3|138
1728916800000|2024-10-14 14:40:00|434.85|432.75|436|433.9|436.2|434.1|434.85|432.75|172
1728917100000|2024-10-14 14:45:00|435.8|433.7|436|433.9|436.7|434.6|435.7|433.6|64
1728917400000|2024-10-14 14:50:00|435.9|433.8|434.9|432.8|436|433.9|434.8|432.7|15
1728917700000|2024-10-14 14:55:00|435|432.9|434.1|432|435.2|433.1|434.1|432|55
1728918000000|2024-10-14 15:00:00|434.2|432.1|433.8|431.7|434.4|432.3|433.6|431.5|84
1728918300000|2024-10-14 15:05:00|433.85|431.75|434.6|432.5|434.6|432.5|433.85|431.75|47
1728918600000|2024-10-14 15:10:00|434.7|432.6|434.9|432.8|434.9|432.8|434.5|432.4|8
1728918900000|2024-10-14 15:15:00|434.6|432.5|435.6|433.5|435.8|433.7|434.55|432.45|34
1728919200000|2024-10-14 15:20:00|435.55|433.45|435.5|433.4|436|433.9|435.1|433|54
1728919500000|2024-10-14 15:25:00|435.46|433.36|436.1|434|436.2|434.1|435.25|433.15|60
1728919800000|2024-10-14 15:30:00|436.05|433.95|436.1|434|436.1|434|435.9|433.8|7
1728920700000|2024-10-14 15:45:00|435.8|433.7|436.1|434|436.1|434|435.8|433.7|9
1728921300000|2024-10-14 15:55:00|435.9|433.8|435.4|433.3|435.9|433.8|435.35|433.25|12
1728921600000|2024-10-14 16:00:00|435.5|433.4|438.1|436|438.4|436.3|435.5|433.4|121
1728921900000|2024-10-14 16:05:00|438.2|436.1|437.05|434.95|438.3|436.2|437|434.9|49
1728922200000|2024-10-14 16:10:00|437|434.9|436.6|434.5|437.1|435|436.6|434.5|14
1728922500000|2024-10-14 16:15:00|436.15|434.05|435.3|433.2|436.15|434.05|435|432.9|48
1728922800000|2024-10-14 16:20:00|435.2|433.1|435.4|433.3|436|433.9|435|432.9|54
1728923400000|2024-10-14 16:30:00|435.45|433.35|435.6|433.5|435.6|433.5|435.45|433.35|4
1728923700000|2024-10-14 16:35:00|435.5|433.4|435.5|433.4|436|433.9|435.3|433.2|30
1728924000000|2024-10-14 16:40:00|435.6|433.5|434.9|432.8|435.7|433.6|434.8|432.7|39
1728924300000|2024-10-14 16:45:00|434.8|432.7|434.8|432.7|434.8|432.7|434.7|432.6|7
1728924600000|2024-10-14 16:50:00|434.2|432.1|434.5|432.4|434.6|432.5|434.1|432|23
1728924900000|2024-10-14 16:55:00|434.2|432.1|434.2|432.1|434.2|432.1|434.15|432.05|3
1728925500000|2024-10-14 17:05:00|435|432.9|435.1|433|435.1|433|435|432.9|3
1728926100000|2024-10-14 17:15:00|435|432.9|435|432.9|435.3|433.2|435|432.9|8
1728926400000|2024-10-14 17:20:00|434.9|432.8|434.1|432|434.9|432.8|434|431.9|33
1728927000000|2024-10-14 17:30:00|434.05|431.95|434.9|432.8|434.9|432.8|434.05|431.95|24
1728927300000|2024-10-14 17:35:00|434.8|432.7|434.55|432.45|434.8|432.7|434.5|432.4|6
1728927600000|2024-10-14 17:40:00|435.2|433.1|435.3|433.2|435.3|433.2|435.2|433.1|3
1728927900000|2024-10-14 17:45:00|435.25|433.15|435.7|433.6|435.7|433.6|435.2|433.1|24
1728928200000|2024-10-14 17:50:00|435.3|433.2|435.1|433|435.3|433.2|434.8|432.7|32
1728928500000|2024-10-14 17:55:00|435.2|433.1|435|432.9|435.4|433.3|435|432.9|44
1728928800000|2024-10-14 18:00:00|435.1|433|435.2|433.1|435.7|433.6|434.9|432.8|52
1728929100000|2024-10-14 18:05:00|435.75|433.65|436.3|434.2|436.3|434.2|435.75|433.65|2
1728929400000|2024-10-14 18:10:00|436.2|434.1|436.2|434.1|436.2|434.1|436.1|434|4
1728929700000|2024-10-14 18:15:00|436.4|434.3|436.7|434.6|436.7|434.6|436.4|434.3|5
1728930000000|2024-10-14 18:20:00|436.6|434.5|436.8|434.7|436.8|434.7|436.55|434.45|9
1728930300000|2024-10-14 18:25:00|436.9|434.8|436.7|434.6|436.9|434.8|436.5|434.4|20
1728930600000|2024-10-14 18:30:00|436.6|434.5|436.3|434.2|436.95|434.85|436.3|434.2|19
1728930900000|2024-10-14 18:35:00|436.7|434.6|436.7|434.6|436.7|434.6|436.69|434.59|3
1728931200000|2024-10-14 18:40:00|436.8|434.7|437.9|435.8|437.9|435.8|436.8|434.7|26
1728931500000|2024-10-14 18:45:00|437.89|435.79|437.8|435.7|437.9|435.8|437.7|435.6|8
1728932100000|2024-10-14 18:55:00|437.4|435.3|436.7|434.6|437.4|435.3|436.7|434.6|26
1728932400000|2024-10-14 19:00:00|436.6|434.5|437.2|435.1|437.35|435.25|436.5|434.4|44
1728933000000|2024-10-14 19:10:00|437.9|435.8|438.05|435.95|438.4|436.3|437.9|435.8|139
1728933300000|2024-10-14 19:15:00|438|435.9|438.4|436.3|438.5|436.4|437.75|435.65|118
1728933600000|2024-10-14 19:20:00|437.2|435.1|437.15|435.05|437.3|435.2|436.95|434.85|92
1728933900000|2024-10-14 19:25:00|437.1|435|437.3|435.2|437.7|435.6|436.9|434.8|166
1728934200000|2024-10-14 19:30:00|437.25|435.15|437.65|435.55|437.8|435.7|437.25|435.15|68
1728934500000|2024-10-14 19:35:00|437.35|435.25|436.7|434.6|437.35|435.25|436.7|434.6|30
1728934800000|2024-10-14 19:40:00|436.8|434.7|436.9|434.8|436.9|434.8|436.4|434.3|24
1728935100000|2024-10-14 19:45:00|436.7|434.6|436.9|434.8|436.9|434.8|436.5|434.4|10
1728935400000|2024-10-14 19:50:00|436.7|434.6|436.4|434.3|436.7|434.6|436.4|434.3|11
1728935700000|2024-10-14 19:55:00|436.35|434.25|436.5|434.4|436.55|434.45|436.35|434.25|12
1728936300000|2024-10-14 20:05:00|435.9|433.8|436.4|434.3|436.5|434.4|435.9|433.8|13
1728936600000|2024-10-14 20:10:00|436.45|434.35|437.5|435.4|437.5|435.4|436.4|434.3|28
1728936900000|2024-10-14 20:15:00|437.6|435.5|437.5|435.4|437.6|435.5|437.5|435.4|2
1728937200000|2024-10-14 20:20:00|437.4|435.3|437.15|435.05|437.6|435.5|437|434.9|20
1728937500000|2024-10-14 20:25:00|437.2|435.1|437.1|435|437.3|435.2|437.1|435|4
1728937800000|2024-10-14 20:30:00|437.2|435.1|437|434.9|437.65|435.55|437|434.9|16
1728938100000|2024-10-14 20:35:00|436.95|434.85|437|434.9|437.2|435.1|436.9|434.8|30
1728938400000|2024-10-14 20:40:00|436.95|434.85|437.7|435.6|438|435.9|436.7|434.6|53
1728938700000|2024-10-14 20:45:00|437.65|435.55|437.2|435.1|437.75|435.65|437|434.9|38
1728939000000|2024-10-14 20:50:00|437.1|435|436.9|434.8|437.3|435.2|436.8|434.7|29
1728939300000|2024-10-14 20:55:00|436.7|434.6|436.67|434.57|436.77|434.67|436.6|434.5|13
1728939600000|2024-10-14 21:00:00|436.68|434.58|436.62|434.52|437.08|434.98|436.52|434.42|93
1728939900000|2024-10-14 21:05:00|436.7|434.6|437.86|435.76|437.86|435.76|436.68|434.58|85
1728940200000|2024-10-14 21:10:00|437.85|435.75|438.43|436.33|438.57|436.47|437.63|435.53|128
1728940500000|2024-10-14 21:15:00|438.46|436.36|437.55|435.45|438.46|436.36|437.48|435.38|138
1728940800000|2024-10-14 21:20:00|437.56|435.46|436.53|434.43|437.56|435.46|436.53|434.43|183
1728941100000|2024-10-14 21:25:00|436.52|434.42|436.18|434.08|436.64|434.54|436.03|433.93|389
1728941400000|2024-10-14 21:30:00|436.19|434.09|436.41|434.31|436.66|434.56|436.18|434.08|290
1728941700000|2024-10-14 21:35:00|436.39|434.29|436.07|433.97|436.41|434.31|435.84|433.74|99
1728942000000|2024-10-14 21:40:00|436.16|434.06|436.75|434.65|436.75|434.65|435.99|433.89|139
1728942300000|2024-10-14 21:45:00|436.7|434.6|436.98|434.88|437.05|434.95|436.55|434.45|214
1728942600000|2024-10-14 21:50:00|436.95|434.85|437.1|435|437.41|435.31|436.9|434.8|82
1728942900000|2024-10-14 21:55:00|437.14|435.04|436.5|434.4|437.14|435.04|436.49|434.39|61
1728943200000|2024-10-14 22:00:00|436.55|434.45|437.7|435.6|438|435.9|436.55|434.45|41
1728943500000|2024-10-14 22:05:00|437.8|435.7|437.5|435.4|437.9|435.8|437.5|435.4|23
1728943800000|2024-10-14 22:10:00|437.55|435.45|438.5|436.4|438.9|436.8|437.55|435.45|29
1728944100000|2024-10-14 22:15:00|438.4|436.3|438.9|436.8|439.3|437.2|438.1|436|64
1728944400000|2024-10-14 22:20:00|438.95|436.85|438.1|436|439.2|437.1|438|435.9|53
1728944700000|2024-10-14 22:25:00|438.2|436.1|439|436.9|439.2|437.1|438.2|436.1|44
1728945000000|2024-10-14 22:30:00|439.1|437|438.7|436.6|439.5|437.4|438.5|436.4|48
1728945300000|2024-10-14 22:35:00|438.6|436.5|439.1|437|439.1|437|438.5|436.4|47
1728945600000|2024-10-14 22:40:00|439|436.9|439.1|437|439.8|437.7|438.9|436.8|36
1728945900000|2024-10-14 22:45:00|439.2|437.1|439.4|437.3|439.4|437.3|438.5|436.4|76
1728946200000|2024-10-14 22:50:00|439.5|437.4|439.8|437.7|439.8|437.7|439.4|437.3|15
1728946500000|2024-10-14 22:55:00|439.85|437.75|440.9|438.8|441|438.9|439.8|437.7|67
1728946800000|2024-10-14 23:00:00|441|438.9|440.3|438.2|441.1|439|439.7|437.6|100
1728947100000|2024-10-14 23:05:00|440.2|438.1|439.4|437.3|440.2|438.1|439.4|437.3|43
1728947400000|2024-10-14 23:10:00|439.45|437.35|439.35|437.25|439.95|437.85|439.2|437.1|66
1728947700000|2024-10-14 23:15:00|439.4|437.3|438.6|436.5|439.4|437.3|438.5|436.4|37
1728948000000|2024-10-14 23:20:00|438.7|436.6|439.4|437.3|439.7|437.6|438.7|436.6|32
1728948300000|2024-10-14 23:25:00|439.3|437.2|439.2|437.1|439.4|437.3|438.9|436.8|19
1728948600000|2024-10-14 23:30:00|439.1|437|438.5|436.4|439.1|437|438.5|436.4|29
1728948900000|2024-10-14 23:35:00|438.45|436.35|437.7|435.6|438.5|436.4|437.7|435.6|28
1728949200000|2024-10-14 23:40:00|437.6|435.5|437.6|435.5|438.2|436.1|437.6|435.5|22
1728949500000|2024-10-14 23:45:00|437.5|435.4|437.6|435.5|437.7|435.6|437.5|435.4|8
1728949800000|2024-10-14 23:50:00|438|435.9|438|435.9|438.55|436.45|438|435.9|14
1728950100000|2024-10-14 23:55:00|438.1|436|438.8|436.7|439|436.9|438.1|436|30
1728950400000|2024-10-15 00:00:00|438.85|436.75|439.5|437.4|439.8|437.7|438.8|436.7|64
1728950700000|2024-10-15 00:05:00|439.55|437.45|438.65|436.55|440.1|438|438.6|436.5|54
1728951000000|2024-10-15 00:10:00|438.7|436.6|438.15|436.05|438.8|436.7|438|435.9|56
1728951300000|2024-10-15 00:15:00|438.2|436.1|439.95|437.85|440|437.9|438.2|436.1|41
1728951600000|2024-10-15 00:20:00|440|437.9|440.4|438.3|440.4|438.3|440|437.9|12
1728951900000|2024-10-15 00:25:00|440.9|438.8|441.9|439.8|441.9|439.8|440.85|438.75|32
1728952200000|2024-10-15 00:30:00|441.8|439.7|440.9|438.8|442|439.9|440.65|438.55|64
1728952500000|2024-10-15 00:35:00|441|438.9|439.3|437.2|441.2|439.1|439.2|437.1|42
1728952800000|2024-10-15 00:40:00|439.25|437.15|438.95|436.85|439.6|437.5|438.7|436.6|43
1728953100000|2024-10-15 00:45:00|438.9|436.8|439.9|437.8|440|437.9|438.6|436.5|58
1728953400000|2024-10-15 00:50:00|439.85|437.75|439.6|437.5|440.2|438.1|439.3|437.2|45
1728953700000|2024-10-15 00:55:00|439.55|437.45|439.7|437.6|440.1|438|439.5|437.4|35
1728954000000|2024-10-15 01:00:00|439.6|437.5|440.5|438.4|440.7|438.6|439.4|437.3|47
1728954300000|2024-10-15 01:05:00|440.6|438.5|441.4|439.3|441.6|439.5|440.6|438.5|31
1728954600000|2024-10-15 01:10:00|441.2|439.1|440.55|438.45|441.4|439.3|440.4|438.3|46
1728954900000|2024-10-15 01:15:00|440.5|438.4|439.7|437.6|440.6|438.5|439.65|437.55|40
1728955200000|2024-10-15 01:20:00|439.84|437.74|439.3|437.2|440.04|437.94|439.15|437.05|49
1728955500000|2024-10-15 01:25:00|439.4|437.3|439.55|437.45|439.75|437.65|439.35|437.25|18
1728955800000|2024-10-15 01:30:00|439.15|437.05|439.4|437.3|439.55|437.45|439.1|437|22
1728956100000|2024-10-15 01:35:00|439.2|437.1|439.4|437.3|439.85|437.75|439|436.9|60
1728956400000|2024-10-15 01:40:00|439.35|437.25|439.6|437.5|439.6|437.5|438.7|436.6|20
1728956700000|2024-10-15 01:45:00|439.55|437.45|440.1|438|440.3|438.2|439.55|437.45|32
1728957000000|2024-10-15 01:50:00|440.15|438.05|440.4|438.3|440.5|438.4|440.1|438|28
1728957300000|2024-10-15 01:55:00|440.3|438.2|440.2|438.1|440.4|438.3|439.9|437.8|26
1728957600000|2024-10-15 02:00:00|440.25|438.15|440.5|438.4|440.8|438.7|439.9|437.8|29
1728957900000|2024-10-15 02:05:00|440.55|438.45|440.25|438.15|440.75|438.65|440.05|437.95|31
1728958200000|2024-10-15 02:10:00|440.3|438.2|440.65|438.55|440.9|438.8|440.3|438.2|18
1728958500000|2024-10-15 02:15:00|440.85|438.75|441.1|439|441.2|439.1|440.8|438.7|14
1728958800000|2024-10-15 02:20:00|441.4|439.3|441.4|439.3|441.4|439.3|441.4|439.3|1
1728959100000|2024-10-15 02:25:00|441.3|439.2|441.6|439.5|441.6|439.5|441.1|439|22
1728959400000|2024-10-15 02:30:00|441.65|439.55|441.8|439.7|441.9|439.8|441.6|439.5|15
1728959700000|2024-10-15 02:35:00|441.85|439.75|441.9|439.8|442|439.9|441.6|439.5|23
1728960000000|2024-10-15 02:40:00|442|439.9|442.45|440.35|442.55|440.45|441.95|439.85|29
1728960300000|2024-10-15 02:45:00|442.4|440.3|443.4|441.3|443.4|441.3|442.4|440.3|33
1728960600000|2024-10-15 02:50:00|443.3|441.2|443|440.9|444|441.9|443|440.9|41
1728960900000|2024-10-15 02:55:00|442.9|440.8|442.9|440.8|443.1|441|442.8|440.7|11
1728961200000|2024-10-15 03:00:00|442.6|440.5|442.25|440.15|442.6|440.5|442.1|440|7
1728961800000|2024-10-15 03:10:00|442.1|440|442|439.9|442.3|440.2|441.9|439.8|14
1728962100000|2024-10-15 03:15:00|441.9|439.8|440.9|438.8|441.9|439.8|440.9|438.8|21
1728962400000|2024-10-15 03:20:00|440.85|438.75|440.5|438.4|441.1|439|440.5|438.4|10
1728962700000|2024-10-15 03:25:00|439.8|437.7|440|437.9|440.1|438|439.8|437.7|10
1728963000000|2024-10-15 03:30:00|439.95|437.85|438.65|436.55|439.95|437.85|438.65|436.55|32
1728963300000|2024-10-15 03:35:00|438.4|436.3|440|437.9|440|437.9|437.65|435.55|67
1728963600000|2024-10-15 03:40:00|439.9|437.8|440.7|438.6|440.7|438.6|439.7|437.6|28
1728963900000|2024-10-15 03:45:00|440.6|438.5|440.5|438.4|440.7|438.6|440.4|438.3|56
1728964200000|2024-10-15 03:50:00|440.2|438.1|439.6|437.5|440.3|438.2|439.6|437.5|7
1728964500000|2024-10-15 03:55:00|439.55|437.45|438.7|436.6|439.6|437.5|438.6|436.5|30
1728964800000|2024-10-15 04:00:00|438.8|436.7|438.9|436.8|439.5|437.4|438.7|436.6|53
1728965100000|2024-10-15 04:05:00|438.8|436.7|438.1|436|439|436.9|438.1|436|41
1728965400000|2024-10-15 04:10:00|438.3|436.2|439.6|437.5|439.6|437.5|438.3|436.2|97
1728965700000|2024-10-15 04:15:00|439.5|437.4|439.8|437.7|439.8|437.7|439.1|437|25
1728966000000|2024-10-15 04:20:00|439.85|437.75|440.6|438.5|440.6|438.5|439.85|437.75|25
1728966300000|2024-10-15 04:25:00|440.5|438.4|440.7|438.6|440.7|438.6|440.4|438.3|19
1728966600000|2024-10-15 04:30:00|440.6|438.5|440.15|438.05|440.6|438.5|439.9|437.8|12
1728966900000|2024-10-15 04:35:00|440.2|438.1|440.95|438.85|440.95|438.85|440.2|438.1|14
1728967200000|2024-10-15 04:40:00|440.9|438.8|441|438.9|441|438.9|440.7|438.6|13
1728967500000|2024-10-15 04:45:00|440.95|438.85|441|438.9|441|438.9|440.7|438.6|15
1728967800000|2024-10-15 04:50:00|441.1|439|441.3|439.2|441.6|439.5|441.1|439|11
1728968100000|2024-10-15 04:55:00|441.35|439.25|441.6|439.5|441.7|439.6|441.3|439.2|18
1728968400000|2024-10-15 05:00:00|441.7|439.6|441.7|439.6|442|439.9|441.3|439.2|37
1728968700000|2024-10-15 05:05:00|441.8|439.7|441|438.9|442.1|440|441|438.9|35
1728969000000|2024-10-15 05:10:00|440.95|438.85|441.4|439.3|441.4|439.3|440.5|438.4|52
1728969300000|2024-10-15 05:15:00|441.35|439.25|440.5|438.4|441.35|439.25|440.2|438.1|47
1728969600000|2024-10-15 05:20:00|440.45|438.35|441.1|439|441.3|439.2|440.4|438.3|46
1728969900000|2024-10-15 05:25:00|441|438.9|440.4|438.3|441.1|439|440|437.9|45
1728970200000|2024-10-15 05:30:00|440.35|438.25|438.6|436.5|440.35|438.25|438.4|436.3|62
1728970500000|2024-10-15 05:35:00|438.65|436.55|438.7|436.6|439.4|437.3|438.2|436.1|50
1728970800000|2024-10-15 05:40:00|438.3|436.2|438.2|436.1|438.3|436.2|437.9|435.8|25
1728971100000|2024-10-15 05:45:00|438|435.9|439|436.9|439.5|437.4|438|435.9|93
1728971400000|2024-10-15 05:50:00|439.05|436.95|439.6|437.5|439.6|437.5|438.6|436.5|48
1728971700000|2024-10-15 05:55:00|439.7|437.6|439.5|437.4|439.7|437.6|439|436.9|47
1728972000000|2024-10-15 06:00:00|439.45|437.35|439.65|437.55|440.1|438|439.4|437.3|47
1728972300000|2024-10-15 06:05:00|439.7|437.6|438.9|436.8|439.9|437.8|438.9|436.8|56
1728972600000|2024-10-15 06:10:00|438.95|436.85|439.65|437.55|439.65|437.55|438.6|436.5|50
1728972900000|2024-10-15 06:15:00|439.7|437.6|441.4|439.3|441.4|439.3|439.7|437.6|40
1728973200000|2024-10-15 06:20:00|441.5|439.4|441.7|439.6|441.7|439.6|441.3|439.2|37
1728973500000|2024-10-15 06:25:00|442.2|440.1|441.9|439.8|442.2|440.1|441.9|439.8|8
1728973800000|2024-10-15 06:30:00|441.95|439.85|442.2|440.1|442.2|440.1|441.8|439.7|24
1728974100000|2024-10-15 06:35:00|442|439.9|441.5|439.4|442.3|440.2|441.5|439.4|15
1728974400000|2024-10-15 06:40:00|441.55|439.45|441.8|439.7|441.9|439.8|441.4|439.3|9
1728974700000|2024-10-15 06:45:00|441.9|439.8|441.5|439.4|442.2|440.1|441.3|439.2|20
1728975000000|2024-10-15 06:50:00|441.6|439.5|441.6|439.5|441.6|439.5|441.6|439.5|1
1728975300000|2024-10-15 06:55:00|442.7|440.6|442.5|440.4|442.9|440.8|442.5|440.4|17
1728975600000|2024-10-15 07:00:00|442.6|440.5|443.5|441.4|443.5|441.4|442.6|440.5|37
1728975900000|2024-10-15 07:05:00|443.55|441.45|443.5|441.4|443.9|441.8|443.1|441|28
1728976200000|2024-10-15 07:10:00|443.65|441.55|443.5|441.4|443.8|441.7|443.5|441.4|5
1728976500000|2024-10-15 07:15:00|443.6|441.5|443.7|441.6|443.7|441.6|443.3|441.2|24
1728976800000|2024-10-15 07:20:00|443.6|441.5|443|440.9|443.6|441.5|443|440.9|24
1728977100000|2024-10-15 07:25:00|443.1|441|443.2|441.1|443.3|441.2|443.1|441|16
1728977400000|2024-10-15 07:30:00|443.15|441.05|443.8|441.7|443.9|441.8|443.1|441|43
1728977700000|2024-10-15 07:35:00|443.7|441.6|443.1|441|443.7|441.6|443.1|441|7
1728978000000|2024-10-15 07:40:00|443.15|441.05|443.3|441.2|443.3|441.2|443.15|441.05|6
1728978300000|2024-10-15 07:45:00|443.35|441.25|443.6|441.5|443.7|441.6|443.35|441.25|8
1728978600000|2024-10-15 07:50:00|443.65|441.55|443.6|441.5|443.7|441.6|443.55|441.45|5
1728978900000|2024-10-15 07:55:00|443.55|441.45|443.4|441.3|443.55|441.45|443.3|441.2|7
1728979200000|2024-10-15 08:00:00|443.5|441.4|444|441.9|444.3|442.2|443.5|441.4|24
1728979500000|2024-10-15 08:05:00|443.9|441.8|444.5|442.4|444.5|442.4|443.8|441.7|28
1728979800000|2024-10-15 08:10:00|444.4|442.3|445.1|443|445.1|443|444.4|442.3|11
1728980100000|2024-10-15 08:15:00|445.2|443.1|445.7|443.6|445.9|443.8|444.9|442.8|42
1728980400000|2024-10-15 08:20:00|445.75|443.65|446|443.9|446|443.9|445.2|443.1|42
1728980700000|2024-10-15 08:25:00|446.05|443.95|446.4|444.3|446.5|444.4|445.9|443.8|31
1728981000000|2024-10-15 08:30:00|446.35|444.25|446.1|444|446.6|444.5|445.9|443.8|35
1728981300000|2024-10-15 08:35:00|446|443.9|446.1|444|446.1|444|445.9|443.8|11
1728981600000|2024-10-15 08:40:00|445.5|443.4|445.9|443.8|446.2|444.1|445.5|443.4|16
1728981900000|2024-10-15 08:45:00|445.6|443.5|445.6|443.5|445.75|443.65|445.6|443.5|7
1728982200000|2024-10-15 08:50:00|445.7|443.6|446|443.9|446.1|444|445.7|443.6|15
1728982500000|2024-10-15 08:55:00|445.95|443.85|446.5|444.4|446.5|444.4|445.95|443.85|14
1728982800000|2024-10-15 09:00:00|446.55|444.45|446.5|444.4|447.2|445.1|446.5|444.4|43
1728983100000|2024-10-15 09:05:00|446.4|444.3|445.2|443.1|447|444.9|445.2|443.1|66
1728983400000|2024-10-15 09:10:00|445.1|443|446.1|444|446.35|444.25|445|442.9|83
1728983700000|2024-10-15 09:15:00|446.2|444.1|446.4|444.3|446.9|444.8|445.6|443.5|172
1728984300000|2024-10-15 09:25:00|447|444.9|447.6|445.5|447.8|445.7|447|444.9|31
1728984600000|2024-10-15 09:30:00|447.5|445.4|447.8|445.7|448.1|446|446.8|444.7|104
1728985200000|2024-10-15 09:40:00|447.6|445.5|447.4|445.3|447.6|445.5|447.2|445.1|30
1728985500000|2024-10-15 09:45:00|447.5|445.4|448.2|446.1|448.35|446.25|447.4|445.3|53
1728985800000|2024-10-15 09:50:00|448.1|446|448.2|446.1|448.3|446.2|447.9|445.8|32
1728986400000|2024-10-15 10:00:00|447.3|445.2|448.3|446.2|448.3|446.2|446.6|444.5|73
1728986700000|2024-10-15 10:05:00|448.25|446.15|447.5|445.4|448.4|446.3|447.3|445.2|51
1728987000000|2024-10-15 10:10:00|447.4|445.3|448.6|446.5|448.7|446.6|446.9|444.8|85
1728987300000|2024-10-15 10:15:00|448.5|446.4|449.4|447.3|449.55|447.45|448.5|446.4|109
1728987600000|2024-10-15 10:20:00|449.3|447.2|449.8|447.7|450|447.9|449.2|447.1|122
1728987900000|2024-10-15 10:25:00|449.85|447.75|451.2|449.1|451.2|449.1|449.7|447.6|64
1728988200000|2024-10-15 10:30:00|451.4|449.3|452.3|450.2|452.5|450.4|451.2|449.1|52
1728988500000|2024-10-15 10:35:00|452.1|450|452.6|450.5|453|450.9|451.7|449.6|50
1728988800000|2024-10-15 10:40:00|452.7|450.6|453.6|451.5|454.6|452.5|452.7|450.6|58
1728989100000|2024-10-15 10:45:00|453.1|451|453.5|451.4|454|451.9|452.9|450.8|58
1728989400000|2024-10-15 10:50:00|453.4|451.3|452.65|450.55|453.4|451.3|452.3|450.2|61
1728989700000|2024-10-15 10:55:00|452.5|450.4|450.8|448.7|452.5|450.4|450.6|448.5|43
1728990000000|2024-10-15 11:00:00|450.95|448.85|451.4|449.3|451.8|449.7|450.8|448.7|52
1728990300000|2024-10-15 11:05:00|451.2|449.1|449.4|447.3|451.65|449.55|449.4|447.3|81
1728990600000|2024-10-15 11:10:00|449.3|447.2|448.1|446|449.4|447.3|446.9|444.8|133
1728990900000|2024-10-15 11:15:00|447.99|445.89|445.6|443.5|448.15|446.05|444.7|442.6|194
1728991200000|2024-10-15 11:20:00|445.65|443.55|445.4|443.3|446.95|444.85|445.3|443.2|188
1728991500000|2024-10-15 11:25:00|445.35|443.25|445.5|443.4|445.6|443.5|443.5|441.4|170
1728991800000|2024-10-15 11:30:00|445.35|443.25|446.3|444.2|446.9|444.8|444.7|442.6|128
1728992100000|2024-10-15 11:35:00|446.35|444.25|442.4|440.3|446.5|444.4|442.2|440.1|130
1728992400000|2024-10-15 11:40:00|442.45|440.35|441.7|439.6|443.7|441.6|440.8|438.7|137
1728992700000|2024-10-15 11:45:00|441.65|439.55|443.2|441.1|443.2|441.1|440.5|438.4|138
1728993000000|2024-10-15 11:50:00|440.95|438.85|438.15|436.05|440.95|438.85|437.9|435.8|126
1728993300000|2024-10-15 11:55:00|438.1|436|439.2|437.1|439.2|437.1|437.7|435.6|183
1728993600000|2024-10-15 12:00:00|439.25|437.15|442.3|440.2|442.7|440.6|439|436.9|132
1728993900000|2024-10-15 12:05:00|442.35|440.25|444.2|442.1|444.3|442.2|442.3|440.2|81
1728994200000|2024-10-15 12:10:00|444.3|442.2|441.6|439.5|444.5|442.4|440.6|438.5|153
1728994500000|2024-10-15 12:15:00|443.25|441.15|443.1|441|443.75|441.65|442.8|440.7|78
1728994800000|2024-10-15 12:20:00|443.2|441.1|443.4|441.3|444.2|442.1|442.3|440.2|182
1728995100000|2024-10-15 12:25:00|443.2|441.1|443.1|441|443.4|441.3|443.1|441|7
1728995400000|2024-10-15 12:30:00|443.5|441.4|445.5|443.4|445.5|443.4|443.5|441.4|179
1728995700000|2024-10-15 12:35:00|445.45|443.35|446.5|444.4|446.5|444.4|444.1|442|144
1728996000000|2024-10-15 12:40:00|446.55|444.45|447.3|445.2|447.5|445.4|446.3|444.2|98
1728996300000|2024-10-15 12:45:00|447.2|445.1|447.9|445.8|448|445.9|446.7|444.6|71
1728996600000|2024-10-15 12:50:00|447.75|445.65|446.7|444.6|447.75|445.65|446.2|444.1|51
1728996900000|2024-10-15 12:55:00|446.8|444.7|446.5|444.4|446.9|444.8|446.1|444|48
1728997200000|2024-10-15 13:00:00|446.4|444.3|448.1|446|448.3|446.2|446.2|444.1|79
1728997500000|2024-10-15 13:05:00|448.05|445.95|448.6|446.5|448.7|446.6|447.8|445.7|44
1728997800000|2024-10-15 13:10:00|448.5|446.4|448.3|446.2|448.5|446.4|447.65|445.55|62
1728998100000|2024-10-15 13:15:00|448.1|446|448|445.9|448.4|446.3|447.5|445.4|65
1728998400000|2024-10-15 13:20:00|447.9|445.8|447.6|445.5|448.6|446.5|447|444.9|64
1728998700000|2024-10-15 13:25:00|447.55|445.45|445.8|443.7|447.55|445.45|445.75|443.65|78
1728999000000|2024-10-15 13:30:00|445.9|443.8|446.45|444.35|446.75|444.65|444.6|442.5|156
1728999300000|2024-10-15 13:35:00|446.5|444.4|446.45|444.35|446.8|444.7|445.1|443|145
1728999600000|2024-10-15 13:40:00|446.5|444.4|449.55|447.45|449.55|447.45|446.45|444.35|154
1728999900000|2024-10-15 13:45:00|449.6|447.5|450.6|448.5|450.65|448.55|448.5|446.4|218
1729000200000|2024-10-15 13:50:00|450.5|448.4|451.59|449.49|451.99|449.89|450.3|448.2|266
1729000500000|2024-10-15 13:55:00|451.68|449.58|451.95|449.85|453.35|451.25|451.25|449.15|404
1729000800000|2024-10-15 14:00:00|451.9|449.8|450.65|448.55|453.55|451.45|450.35|448.25|367
1729001100000|2024-10-15 14:05:00|450.55|448.45|447.25|445.15|450.55|448.45|447.25|445.15|406
1729001400000|2024-10-15 14:10:00|447.15|445.05|449.07|446.97|449.85|447.75|447.05|444.95|352
1729001700000|2024-10-15 14:15:00|449.12|447.02|450|447.9|450.51|448.41|447.45|445.35|375
1729002000000|2024-10-15 14:20:00|450.11|448.01|445.65|443.55|450.11|448.01|445.15|443.05|327
1729002300000|2024-10-15 14:25:00|445.75|443.65|444|441.9|446.54|444.44|443.95|441.85|404
1729002600000|2024-10-15 14:30:00|443.95|441.85|441.45|439.35|445.08|442.98|441.4|439.3|531
1729002900000|2024-10-15 14:35:00|441.35|439.25|436.4|434.3|442.55|440.45|435.45|433.35|698
1729003200000|2024-10-15 14:40:00|436.42|434.32|436.65|434.55|437.84|435.74|434.55|432.45|699
1729003500000|2024-10-15 14:45:00|436.6|434.5|440.16|438.06|440.19|438.09|433.75|431.65|564
1729003800000|2024-10-15 14:50:00|440.21|438.11|438.5|436.4|440.48|438.38|437.75|435.65|448
1729004100000|2024-10-15 14:55:00|438.47|436.37|436.1|434|439.62|437.52|435.75|433.65|362
1729004400000|2024-10-15 15:00:00|436.15|434.05|436.85|434.75|437.47|435.37|434.15|432.05|477
1729004700000|2024-10-15 15:05:00|436.8|434.7|431.1|429|437.25|435.15|430.35|428.25|526
1729005000000|2024-10-15 15:10:00|431.15|429.05|436.3|434.2|436.45|434.35|430.2|428.1|538
1729005300000|2024-10-15 15:15:00|436.33|434.23|436.05|433.95|438.3|436.2|435.79|433.69|398
1729005600000|2024-10-15 15:20:00|436.11|434.01|435.36|433.26|436.35|434.25|434.45|432.35|391
1729005900000|2024-10-15 15:25:00|435.4|433.3|437.8|435.7|437.98|435.88|435.4|433.3|294
1729006200000|2024-10-15 15:30:00|437.75|435.65|439.88|437.78|440.19|438.09|437.4|435.3|427
1729006500000|2024-10-15 15:35:00|439.83|437.73|438.58|436.48|440.15|438.05|438.1|436|344
1729006800000|2024-10-15 15:40:00|438.6|436.5|439.1|437|439.8|437.7|438.15|436.05|339
1729007100000|2024-10-15 15:45:00|439.22|437.12|438.05|435.95|439.55|437.45|437.25|435.15|335
1729007400000|2024-10-15 15:50:00|438|435.9|437.5|435.4|438.59|436.49|437.4|435.3|419
1729007700000|2024-10-15 15:55:00|437.47|435.37|437.8|435.7|438.4|436.3|437.25|435.15|365
1729008000000|2024-10-15 16:00:00|437.85|435.75|439.27|437.17|440.05|437.95|437.85|435.75|373
1729008300000|2024-10-15 16:05:00|439.25|437.15|440.77|438.67|440.8|438.7|438.5|436.4|312
1729008600000|2024-10-15 16:10:00|440.7|438.6|440.12|438.02|440.95|438.85|439.46|437.36|261
1729008900000|2024-10-15 16:15:00|440.09|437.99|440.55|438.45|440.99|438.89|439.77|437.67|291
1729009200000|2024-10-15 16:20:00|440.57|438.47|441.22|439.12|441.75|439.65|439.93|437.83|302
1729009500000|2024-10-15 16:25:00|441.17|439.07|443.15|441.05|443.15|441.05|440.95|438.85|235
1729009800000|2024-10-15 16:30:00|443.2|441.1|444.35|442.25|444.55|442.45|443.18|441.08|327
1729010100000|2024-10-15 16:35:00|444.4|442.3|445|442.9|445.07|442.97|443.88|441.78|328
1729010400000|2024-10-15 16:40:00|445.05|442.95|444.05|441.95|445.65|443.55|443.45|441.35|482
1729010700000|2024-10-15 16:45:00|444.01|441.91|443.76|441.66|444.85|442.75|443.5|441.4|445
1729011000000|2024-10-15 16:50:00|443.66|441.56|442.7|440.6|444.08|441.98|442.6|440.5|188
1729011300000|2024-10-15 16:55:00|442.75|440.65|443.35|441.25|443.9|441.8|442.75|440.65|143
1729011600000|2024-10-15 17:00:00|443.4|441.3|443.2|441.1|444.27|442.17|442.8|440.7|184
1729011900000|2024-10-15 17:05:00|443.25|441.15|443.45|441.35|443.5|441.4|443.2|441.1|24
1729012200000|2024-10-15 17:10:00|442.75|440.65|442.4|440.3|442.75|440.65|441.39|439.29|184
1729012500000|2024-10-15 17:15:00|442.38|440.28|441.35|439.25|442.85|440.75|441|438.9|209
1729012800000|2024-10-15 17:20:00|441.2|439.1|442.2|440.1|442.28|440.18|440.9|438.8|146
1729013100000|2024-10-15 17:25:00|442.1|440|441.6|439.5|442.3|440.2|441.2|439.1|188
1729013400000|2024-10-15 17:30:00|441.5|439.4|440.5|438.4|442.1|440|440.48|438.38|250
1729013700000|2024-10-15 17:35:00|440.55|438.45|441.6|439.5|441.6|439.5|440.4|438.3|166
1729014000000|2024-10-15 17:40:00|441.69|439.59|442.49|440.39|443.4|441.3|441.69|439.59|234
1729014300000|2024-10-15 17:45:00|442.4|440.3|442.3|440.2|442.66|440.56|441.99|439.89|79
1729014900000|2024-10-15 17:55:00|442.8|440.7|442.1|440|442.95|440.85|441.9|439.8|115
1729015200000|2024-10-15 18:00:00|442.2|440.1|443.3|441.2|443.4|441.3|442|439.9|134
1729015500000|2024-10-15 18:05:00|443.4|441.3|443.1|441|443.9|441.8|442.9|440.8|45
1729015800000|2024-10-15 18:10:00|443|440.9|443.4|441.3|443.4|441.3|442.5|440.4|55
1729016100000|2024-10-15 18:15:00|443.55|441.45|444.4|442.3|444.65|442.55|443.3|441.2|80
1729016400000|2024-10-15 18:20:00|444.5|442.4|444.4|442.3|444.7|442.6|443.9|441.8|76
1729016700000|2024-10-15 18:25:00|444.35|442.25|443.2|441.1|444.4|442.3|442.9|440.8|77
1729017000000|2024-10-15 18:30:00|443.25|441.15|442.2|440.1|443.65|441.55|442.2|440.1|91
1729017300000|2024-10-15 18:35:00|442.1|440|442.2|440.1|442.5|440.4|441.9|439.8|143
1729017600000|2024-10-15 18:40:00|442.25|440.15|442.31|440.21|442.31|440.21|441.8|439.7|111
1729017900000|2024-10-15 18:45:00|441.8|439.7|441.7|439.6|442.35|440.25|441.7|439.6|62
1729018200000|2024-10-15 18:50:00|441.6|439.5|441.7|439.6|442.3|440.2|441.4|439.3|113
1729018500000|2024-10-15 18:55:00|441.5|439.4|441.2|439.1|441.8|439.7|441.2|439.1|51
1729018800000|2024-10-15 19:00:00|441.15|439.05|441|438.9|441.85|439.75|441|438.9|42
1729019100000|2024-10-15 19:05:00|441.1|439|441|438.9|441.4|439.3|440.2|438.1|103
1729019400000|2024-10-15 19:10:00|441.05|438.95|441|438.9|441.6|439.5|440.8|438.7|120
1729019700000|2024-10-15 19:15:00|441.05|438.95|439.6|437.5|441.3|439.2|439.3|437.2|65
1729020000000|2024-10-15 19:20:00|439.5|437.4|439.7|437.6|439.9|437.8|438.9|436.8|62
1729020300000|2024-10-15 19:25:00|439.65|437.55|438.4|436.3|439.8|437.7|438.4|436.3|41
1729020600000|2024-10-15 19:30:00|438.5|436.4|438.4|436.3|439.2|437.1|438.4|436.3|53
1729020900000|2024-10-15 19:35:00|438.2|436.1|438.9|436.8|438.9|436.8|437.6|435.5|50
1729021200000|2024-10-15 19:40:00|438.95|436.85|439.3|437.2|439.6|437.5|438.95|436.85|25
1729021500000|2024-10-15 19:45:00|439.4|437.3|439.15|437.05|439.6|437.5|438.7|436.6|54
1729021800000|2024-10-15 19:50:00|439.2|437.1|440|437.9|440.1|438|438.8|436.7|58
1729022100000|2024-10-15 19:55:00|439.85|437.75|439.8|437.7|440|437.9|439.6|437.5|24
1729022400000|2024-10-15 20:00:00|439.75|437.65|439.2|437.1|440|437.9|439.2|437.1|48
1729022700000|2024-10-15 20:05:00|439.1|437|440.3|438.2|440.5|438.4|439.1|437|35
1729023000000|2024-10-15 20:10:00|440.35|438.25|438.55|436.45|440.4|438.3|438.55|436.45|47
1729023300000|2024-10-15 20:15:00|438.45|436.35|437|434.9|438.45|436.35|436.6|434.5|50
1729023600000|2024-10-15 20:20:00|436.9|434.8|435.8|433.7|436.9|434.8|434.9|432.8|81
1729023900000|2024-10-15 20:25:00|435.9|433.8|434.7|432.6|436.3|434.2|434.6|432.5|53
1729024500000|2024-10-15 20:35:00|433.2|431.1|433.45|431.35|434.4|432.3|432.8|430.7|71
1729024800000|2024-10-15 20:40:00|433.4|431.3|434.25|432.15|434.4|432.3|433.4|431.3|101
1729025100000|2024-10-15 20:45:00|434.2|432.1|435.2|433.1|435.9|433.8|434.2|432.1|115
1729025400000|2024-10-15 20:50:00|435.25|433.15|434.8|432.7|435.3|433.2|434.3|432.2|132
1729025700000|2024-10-15 20:55:00|434.9|432.8|432.9|430.8|435.05|432.95|432.25|430.15|202
1729026000000|2024-10-15 21:00:00|432.75|430.65|434.1|432|434.15|432.05|432.05|429.95|405
1729026300000|2024-10-15 21:05:00|434.05|431.95|434.7|432.6|435.4|433.3|433.9|431.8|272
1729026600000|2024-10-15 21:10:00|434.73|432.63|435.29|433.19|435.64|433.54|434.5|432.4|217
1729026900000|2024-10-15 21:15:00|435.28|433.18|435.44|433.34|435.91|433.81|435.19|433.09|257
1729027200000|2024-10-15 21:20:00|435.39|433.29|436.62|434.52|436.63|434.53|435.24|433.14|262
1729027500000|2024-10-15 21:25:00|436.61|434.51|436.9|434.8|437.04|434.94|436.49|434.39|135
1729027800000|2024-10-15 21:30:00|436.88|434.78|436.62|434.52|436.97|434.87|436.22|434.12|78
1729028100000|2024-10-15 21:35:00|436.59|434.49|435.53|433.43|436.59|434.49|434.82|432.72|185
1729028400000|2024-10-15 21:40:00|435.54|433.44|436.04|433.94|436.04|433.94|435.22|433.12|167
1729028700000|2024-10-15 21:45:00|436.03|433.93|436.47|434.37|436.51|434.41|435.9|433.8|146
1729029000000|2024-10-15 21:50:00|436.42|434.32|436.71|434.61|436.71|434.61|436.38|434.28|163
1729029300000|2024-10-15 21:55:00|436.72|434.62|437.1|435|437.41|435.31|436.71|434.61|125
1729029600000|2024-10-15 22:00:00|436.8|434.7|436.3|434.2|437.9|435.8|436.3|434.2|88
1729029900000|2024-10-15 22:05:00|436.4|434.3|436.25|434.15|436.9|434.8|435.9|433.8|46
1729030200000|2024-10-15 22:10:00|436.3|434.2|436.4|434.3|437|434.9|436.3|434.2|39
1729030500000|2024-10-15 22:15:00|436.45|434.35|437.6|435.5|437.7|435.6|436.45|434.35|65
1729030800000|2024-10-15 22:20:00|437.65|435.55|437.9|435.8|438.1|436|437.5|435.4|48
1729031100000|2024-10-15 22:25:00|438|435.9|437.8|435.7|438.2|436.1|437.7|435.6|83
1729031400000|2024-10-15 22:30:00|437.75|435.65|438.5|436.4|438.5|436.4|437.7|435.6|19
1729031700000|2024-10-15 22:35:00|438.45|436.35|438.3|436.2|438.9|436.8|437.9|435.8|54
1729032000000|2024-10-15 22:40:00|438.4|436.3|439.2|437.1|439.5|437.4|438.3|436.2|27
1729032300000|2024-10-15 22:45:00|439.3|437.2|439.5|437.4|439.6|437.5|438.85|436.75|35
1729032600000|2024-10-15 22:50:00|439.4|437.3|439.6|437.5|439.7|437.6|439.2|437.1|16
1729032900000|2024-10-15 22:55:00|439.57|437.47|438.5|436.4|439.57|437.47|438.4|436.3|30
1729033200000|2024-10-15 23:00:00|438.6|436.5|439.1|437|439.3|437.2|438.6|436.5|41
1729033500000|2024-10-15 23:05:00|438.95|436.85|438.1|436|438.95|436.85|437.9|435.8|37
1729033800000|2024-10-15 23:10:00|438.2|436.1|438.2|436.1|438.55|436.45|437.95|435.85|30
1729034100000|2024-10-15 23:15:00|438.2|436.1|438.6|436.5|438.6|436.5|438.2|436.1|17
1729034400000|2024-10-15 23:20:00|438.9|436.8|438.85|436.75|438.9|436.8|438.85|436.75|2
1729034700000|2024-10-15 23:25:00|438.8|436.7|439.3|437.2|439.4|437.3|438.7|436.6|18
1729035000000|2024-10-15 23:30:00|439.29|437.19|440.1|438|440.1|438|439.05|436.95|33
1729035300000|2024-10-15 23:35:00|440|437.9|440.6|438.5|440.6|438.5|440|437.9|33
1729035600000|2024-10-15 23:40:00|440.7|438.6|441|438.9|441.7|439.6|440.7|438.6|42
1729035900000|2024-10-15 23:45:00|441.05|438.95|441.8|439.7|442|439.9|441|438.9|53
1729036200000|2024-10-15 23:50:00|441.78|439.68|441.4|439.3|441.78|439.68|441.1|439|50
1729036500000|2024-10-15 23:55:00|441.3|439.2|441.7|439.6|441.85|439.75|441.3|439.2|50
1729036800000|2024-10-16 00:00:00|441.8|439.7|441.4|439.3|442|439.9|441.4|439.3|81
1729037100000|2024-10-16 00:05:00|441.3|439.2|441|438.9|441.7|439.6|440.8|438.7|62
1729037700000|2024-10-16 00:15:00|440.77|438.67|440.7|438.6|440.8|438.7|439.95|437.85|52
1729038000000|2024-10-16 00:20:00|440.8|438.7|440.35|438.25|440.8|438.7|439.9|437.8|36
1729038300000|2024-10-16 00:25:00|440.4|438.3|440.2|438.1|440.5|438.4|439.9|437.8|30
1729038600000|2024-10-16 00:30:00|440.1|438|439.6|437.5|440.25|438.15|439.6|437.5|17
1729038900000|2024-10-16 00:35:00|439.7|437.6|439.2|437.1|439.8|437.7|439|436.9|37
1729039200000|2024-10-16 00:40:00|439.25|437.15|440.1|438|440.7|438.6|439.25|437.15|42
1729039500000|2024-10-16 00:45:00|440|437.9|439.4|437.3|440.05|437.95|438.7|436.6|72
1729039800000|2024-10-16 00:50:00|439.5|437.4|439.2|437.1|439.9|437.8|439.2|437.1|49
1729040100000|2024-10-16 00:55:00|439.1|437|438.85|436.75|439.2|437.1|438.8|436.7|53
1729040400000|2024-10-16 01:00:00|438.9|436.8|438.85|436.75|439.5|437.4|438.7|436.6|42
1729040700000|2024-10-16 01:05:00|438.8|436.7|437.8|435.7|438.8|436.7|437.3|435.2|97
1729041000000|2024-10-16 01:10:00|437.7|435.6|437.6|435.5|437.7|435.6|436.9|434.8|32
1729041300000|2024-10-16 01:15:00|437.7|435.6|440|437.9|440.6|438.5|437.7|435.6|162
1729041600000|2024-10-16 01:20:00|440.05|437.95|441|438.9|441.1|439|439.7|437.6|89
1729041900000|2024-10-16 01:25:00|440.95|438.85|441.2|439.1|441.3|439.2|440.5|438.4|106
1729042200000|2024-10-16 01:30:00|441.1|439|439.35|437.25|441.1|439|439.15|437.05|108
1729042500000|2024-10-16 01:35:00|439.1|437|438.9|436.8|439.4|437.3|438.4|436.3|85
1729042800000|2024-10-16 01:40:00|438.78|436.68|439.1|437|439.2|437.1|438.4|436.3|91
1729043100000|2024-10-16 01:45:00|439|436.9|439.1|437|439.15|437.05|438.35|436.25|98
1729043400000|2024-10-16 01:50:00|439.2|437.1|439.75|437.65|439.9|437.8|439.2|437.1|54
1729043700000|2024-10-16 01:55:00|439.7|437.6|439.3|437.2|439.7|437.6|439.05|436.95|29
1729044000000|2024-10-16 02:00:00|439.35|437.25|440|437.9|440|437.9|439.2|437.1|38
1729044300000|2024-10-16 02:05:00|440.3|438.2|441.7|439.6|441.9|439.8|440.3|438.2|37
1729044600000|2024-10-16 02:10:00|441.8|439.7|441.8|439.7|442.1|440|441.7|439.6|37
1729044900000|2024-10-16 02:15:00|441.7|439.6|440.9|438.8|441.8|439.7|440.7|438.6|108
1729045200000|2024-10-16 02:20:00|441|438.9|441.1|439|441.25|439.15|440.2|438.1|95
1729045500000|2024-10-16 02:25:00|441.2|439.1|440.35|438.25|441.2|439.1|440|437.9|88
1729045800000|2024-10-16 02:30:00|439.9|437.8|440.15|438.05|440.2|438.1|439.5|437.4|162
1729046100000|2024-10-16 02:35:00|440.2|438.1|440.5|438.4|440.75|438.65|440|437.9|116
1729046400000|2024-10-16 02:40:00|440.6|438.5|440.1|438|440.75|438.65|439.55|437.45|77
1729046700000|2024-10-16 02:45:00|440.05|437.95|440.4|438.3|440.8|438.7|440|437.9|116
1729047000000|2024-10-16 02:50:00|440.3|438.2|440.4|438.3|440.7|438.6|439.5|437.4|80
1729047300000|2024-10-16 02:55:00|440.3|438.2|439.6|437.5|440.4|438.3|439.5|437.4|64
1729047600000|2024-10-16 03:00:00|439.5|437.4|439.9|437.8|439.9|437.8|439.4|437.3|86
1729047900000|2024-10-16 03:05:00|439.85|437.75|440.1|438|440.2|438.1|439.6|437.5|50
1729048200000|2024-10-16 03:10:00|440|437.9|439.1|437|440.05|437.95|439.1|437|33
1729048500000|2024-10-16 03:15:00|439.15|437.05|439.45|437.35|439.5|437.4|438.5|436.4|41
1729048800000|2024-10-16 03:20:00|439.4|437.3|439.9|437.8|440.2|438.1|439.4|437.3|29
1729049100000|2024-10-16 03:25:00|439.8|437.7|440.1|438|440.15|438.05|439.7|437.6|31
1729049400000|2024-10-16 03:30:00|440.05|437.95|439.3|437.2|440.1|438|438.6|436.5|63
1729049700000|2024-10-16 03:35:00|439.25|437.15|438.5|436.4|439.25|437.15|438.4|436.3|37
1729050000000|2024-10-16 03:40:00|438.55|436.45|438.95|436.85|439|436.9|438.3|436.2|53
1729050300000|2024-10-16 03:45:00|438.9|436.8|439.7|437.6|439.85|437.75|438.9|436.8|48
1729050600000|2024-10-16 03:50:00|439.5|437.4|439.2|437.1|439.65|437.55|439.2|437.1|29
1729050900000|2024-10-16 03:55:00|439.25|437.15|438.7|436.6|439.25|437.15|438.5|436.4|26
1729051200000|2024-10-16 04:00:00|438.6|436.5|439.4|437.3|439.5|437.4|438.5|436.4|26
1729051500000|2024-10-16 04:05:00|439.25|437.15|439.5|437.4|439.7|437.6|438.9|436.8|36
1729051800000|2024-10-16 04:10:00|439.7|437.6|439.6|437.5|439.9|437.8|439.5|437.4|21
1729052100000|2024-10-16 04:15:00|439.8|437.7|439.2|437.1|439.9|437.8|438.6|436.5|44
1729052400000|2024-10-16 04:20:00|439.25|437.15|438.3|436.2|439.35|437.25|438.3|436.2|48
1729052700000|2024-10-16 04:25:00|438.35|436.25|437.1|435|438.35|436.25|436.9|434.8|39
1729053000000|2024-10-16 04:30:00|437|434.9|436.4|434.3|437|434.9|436.2|434.1|50
1729053300000|2024-10-16 04:35:00|436.3|434.2|435.9|433.8|436.4|434.3|435.5|433.4|42
1729053600000|2024-10-16 04:40:00|435.95|433.85|436|433.9|436.6|434.5|435.7|433.6|29
1729053900000|2024-10-16 04:45:00|435.7|433.6|436|433.9|436.1|434|435.2|433.1|41
1729054200000|2024-10-16 04:50:00|436.1|434|437.05|434.95|437.2|435.1|436.1|434|25
1729054500000|2024-10-16 04:55:00|436.9|434.8|436.85|434.75|436.95|434.85|436.4|434.3|24
1729054800000|2024-10-16 05:00:00|436.6|434.5|436.3|434.2|436.9|434.8|436.3|434.2|42
1729055100000|2024-10-16 05:05:00|436.6|434.5|437|434.9|437.2|435.1|436.5|434.4|46
1729055400000|2024-10-16 05:10:00|437.05|434.95|437.1|435|437.3|435.2|436.8|434.7|18
1729055700000|2024-10-16 05:15:00|437.05|434.95|437.3|435.2|437.4|435.3|437|434.9|19
1729056000000|2024-10-16 05:20:00|437.25|435.15|437.7|435.6|437.7|435.6|437.1|435|16
1729056300000|2024-10-16 05:25:00|437.65|435.55|438.35|436.25|438.4|436.3|437.5|435.4|25
1729056600000|2024-10-16 05:30:00|438.4|436.3|437.75|435.65|438.4|436.3|437.4|435.3|28
1729056900000|2024-10-16 05:35:00|437.65|435.55|438.5|436.4|438.6|436.5|437.4|435.3|45
1729057200000|2024-10-16 05:40:00|438.4|436.3|439.3|437.2|439.3|437.2|438.4|436.3|23
1729057500000|2024-10-16 05:45:00|439.4|437.3|439|436.9|439.4|437.3|438.8|436.7|36
1729057800000|2024-10-16 05:50:00|439.2|437.1|439|436.9|439.4|437.3|438.7|436.6|57
1729058100000|2024-10-16 05:55:00|438.9|436.8|438.8|436.7|438.9|436.8|438.4|436.3|88
1729058400000|2024-10-16 06:00:00|438.75|436.65|438.5|436.4|438.75|436.65|438.2|436.1|55
1729058700000|2024-10-16 06:05:00|438.65|436.55|438.9|436.8|439.1|437|438.6|436.5|13
1729059000000|2024-10-16 06:10:00|438.8|436.7|439.5|437.4|439.5|437.4|438.8|436.7|16
1729059300000|2024-10-16 06:15:00|439.6|437.5|438.9|436.8|439.8|437.7|438.85|436.75|27
1729059600000|2024-10-16 06:20:00|438.75|436.65|437.6|435.5|438.75|436.65|437.3|435.2|40
1729059900000|2024-10-16 06:25:00|437.65|435.55|435.9|433.8|437.8|435.7|435.7|433.6|25
1729060200000|2024-10-16 06:30:00|435.7|433.6|436.4|434.3|436.7|434.6|435.3|433.2|90
1729060500000|2024-10-16 06:35:00|436.3|434.2|437|434.9|437.2|435.1|435.9|433.8|115
1729060800000|2024-10-16 06:40:00|437.05|434.95|436.75|434.65|437.5|435.4|436.7|434.6|62
1729061100000|2024-10-16 06:45:00|436.7|434.6|436.5|434.4|437|434.9|435.9|433.8|99
1729061400000|2024-10-16 06:50:00|436.3|434.2|437.15|435.05|437.2|435.1|436.3|434.2|68
1729061700000|2024-10-16 06:55:00|437.2|435.1|436.7|434.6|437.2|435.1|436.1|434|100
1729062000000|2024-10-16 07:00:00|436.5|434.4|435.2|433.1|436.5|434.4|434.3|432.2|101
1729062300000|2024-10-16 07:05:00|434.65|432.55|434.1|432|434.65|432.55|433.8|431.7|30
1729062600000|2024-10-16 07:10:00|434|431.9|432.8|430.7|434.2|432.1|432.7|430.6|65
1729062900000|2024-10-16 07:15:00|432.75|430.65|433.75|431.65|433.9|431.8|432.5|430.4|70
1729063200000|2024-10-16 07:20:00|433.8|431.7|433.8|431.7|434.2|432.1|433|430.9|68
1729063500000|2024-10-16 07:25:00|433.9|431.8|432.8|430.7|434|431.9|432.7|430.6|58
1729063800000|2024-10-16 07:30:00|432.9|430.8|432.6|430.5|433.2|431.1|431.95|429.85|87
1729064100000|2024-10-16 07:35:00|432.5|430.4|431.6|429.5|432.5|430.4|431.4|429.3|46
1729064400000|2024-10-16 07:40:00|431.55|429.45|431.6|429.5|431.7|429.6|431.4|429.3|25
1729064700000|2024-10-16 07:45:00|431.7|429.6|432.3|430.2|432.4|430.3|431.6|429.5|36
1729065000000|2024-10-16 07:50:00|432.1|430|432.4|430.3|432.4|430.3|431.9|429.8|25
1729065300000|2024-10-16 07:55:00|432.5|430.4|432.3|430.2|432.6|430.5|432.2|430.1|22
1729065600000|2024-10-16 08:00:00|432.25|430.15|432.3|430.2|433.2|431.1|431.8|429.7|58
1729065900000|2024-10-16 08:05:00|432.4|430.3|433.1|431|433.2|431.1|431.7|429.6|107
1729066200000|2024-10-16 08:10:00|433.15|431.05|432.6|430.5|433.9|431.8|432.6|430.5|96
1729066500000|2024-10-16 08:15:00|432.5|430.4|433.1|431|433.35|431.25|432.4|430.3|148
1729066800000|2024-10-16 08:20:00|433.15|431.05|432.5|430.4|433.4|431.3|432.2|430.1|113
1729067100000|2024-10-16 08:25:00|432.6|430.5|433.05|430.95|433.4|431.3|432.6|430.5|52
1729067400000|2024-10-16 08:30:00|433.1|431|433.7|431.6|434.3|432.2|433.05|430.95|61
1729067700000|2024-10-16 08:35:00|433.65|431.55|433.1|431|434.1|432|432.7|430.6|106
1729068000000|2024-10-16 08:40:00|433.05|430.95|433.9|431.8|434.3|432.2|433|430.9|77
1729068300000|2024-10-16 08:45:00|434|431.9|433.7|431.6|434.4|432.3|433.7|431.6|97
1729068600000|2024-10-16 08:50:00|433.6|431.5|433.7|431.6|434|431.9|433.4|431.3|32
1729068900000|2024-10-16 08:55:00|433.8|431.7|432.9|430.8|433.9|431.8|432.83|430.73|32
1729069200000|2024-10-16 09:00:00|433|430.9|433.3|431.2|433.9|431.8|432.9|430.8|68
1729069500000|2024-10-16 09:05:00|433.4|431.3|432.7|430.6|433.4|431.3|432.25|430.15|79
1729069800000|2024-10-16 09:10:00|432.75|430.65|432.6|430.5|432.75|430.65|432.1|430|127
1729070100000|2024-10-16 09:15:00|432.7|430.6|432.6|430.5|433.38|431.28|432.5|430.4|70
1729070400000|2024-10-16 09:20:00|432.55|430.45|433|430.9|433.1|431|432.35|430.25|51
1729070700000|2024-10-16 09:25:00|432.8|430.7|433.7|431.6|433.7|431.6|432.5|430.4|50
1729071000000|2024-10-16 09:30:00|434|431.9|434.75|432.65|434.8|432.7|434|431.9|18
1729071300000|2024-10-16 09:35:00|434.8|432.7|435.6|433.5|435.6|433.5|434.7|432.6|49
1729071600000|2024-10-16 09:40:00|435.7|433.6|435.65|433.55|436|433.9|435.5|433.4|34
1729071900000|2024-10-16 09:45:00|435.7|433.6|435.6|433.5|435.85|433.75|434.8|432.7|44
1729072200000|2024-10-16 09:50:00|435.4|433.3|434.7|432.6|435.4|433.3|434.6|432.5|18
1729072500000|2024-10-16 09:55:00|434.8|432.7|435.4|433.3|435.4|433.3|434.5|432.4|56
1729072800000|2024-10-16 10:00:00|435.3|433.2|434.7|432.6|435.5|433.4|434.5|432.4|49
1729073100000|2024-10-16 10:05:00|434.55|432.45|435.4|433.3|435.5|433.4|434.5|432.4|27
1729073400000|2024-10-16 10:10:00|435.35|433.25|435.5|433.4|435.5|433.4|434.7|432.6|61
1729073700000|2024-10-16 10:15:00|435.55|433.45|435.15|433.05|436|433.9|435|432.9|98
1729074000000|2024-10-16 10:20:00|435.2|433.1|436|433.9|436|433.9|435|432.9|58
1729074300000|2024-10-16 10:25:00|435.95|433.85|434.9|432.8|435.95|433.85|434.8|432.7|42
1729074600000|2024-10-16 10:30:00|435.1|433|434.5|432.4|435.85|433.75|434.5|432.4|63
1729074900000|2024-10-16 10:35:00|434.4|432.3|435.15|433.05|436.2|434.1|434.25|432.15|116
1729075200000|2024-10-16 10:40:00|435.1|433|434.8|432.7|435.1|433|434.8|432.7|8
1729075500000|2024-10-16 10:45:00|434.5|432.4|435.2|433.1|435.3|433.2|434.4|432.3|69
1729075800000|2024-10-16 10:50:00|435.3|433.2|435.4|433.3|435.5|433.4|434.7|432.6|44
1729076100000|2024-10-16 10:55:00|435.55|433.45|435.4|433.3|435.7|433.6|435.1|433|41
1729076400000|2024-10-16 11:00:00|435.3|433.2|434.2|432.1|435.4|433.3|434|431.9|64
1729076700000|2024-10-16 11:05:00|434|431.9|434.5|432.4|434.5|432.4|433.6|431.5|34
1729077000000|2024-10-16 11:10:00|434.55|432.45|435.4|433.3|435.4|433.3|434.5|432.4|27
1729077300000|2024-10-16 11:15:00|435.45|433.35|436|433.9|437.5|435.4|435.45|433.35|48
1729077600000|2024-10-16 11:20:00|435.95|433.85|436.8|434.7|437.2|435.1|435.95|433.85|66
1729077900000|2024-10-16 11:25:00|436.7|434.6|438.2|436.1|438.5|436.4|436.58|434.48|131
1729078200000|2024-10-16 11:30:00|438.3|436.2|438.74|436.64|439.55|437.45|438.3|436.2|182
1729078500000|2024-10-16 11:35:00|438.69|436.59|437.65|435.55|439.25|437.15|436.7|434.6|261
1729078800000|2024-10-16 11:40:00|437.75|435.65|437.69|435.59|438.05|435.95|437.35|435.25|104
1729079100000|2024-10-16 11:45:00|437.7|435.6|438.95|436.85|439.16|437.06|437.57|435.47|161
1729079400000|2024-10-16 11:50:00|438.98|436.88|438|435.9|439.35|437.25|437.55|435.45|186
1729079700000|2024-10-16 11:55:00|438.05|435.95|437.55|435.45|438.95|436.85|437.55|435.45|157
1729080000000|2024-10-16 12:00:00|437.48|435.38|438.18|436.08|438.29|436.19|437.48|435.38|94
1729080300000|2024-10-16 12:05:00|438.17|436.07|436.97|434.87|438.88|436.78|436.85|434.75|200
1729080600000|2024-10-16 12:10:00|437.02|434.92|438.75|436.65|438.8|436.7|437.02|434.92|139
1729080900000|2024-10-16 12:15:00|438.8|436.7|438.05|435.95|438.94|436.84|437.35|435.25|183
1729081200000|2024-10-16 12:20:00|438.1|436|438.45|436.35|438.46|436.36|437.35|435.25|167
1729081500000|2024-10-16 12:25:00|438.44|436.34|438.17|436.07|438.74|436.64|437.65|435.55|144
1729081800000|2024-10-16 12:30:00|438.19|436.09|437.35|435.25|438.25|436.15|437.2|435.1|109
1729082400000|2024-10-16 12:40:00|437.13|435.03|437.18|435.08|437.37|435.27|436.55|434.45|76
1729082700000|2024-10-16 12:45:00|437.19|435.09|436.53|434.43|437.37|435.27|435.8|433.7|264
1729083000000|2024-10-16 12:50:00|436.55|434.45|435.74|433.64|436.78|434.68|435.61|433.51|298
1729083300000|2024-10-16 12:55:00|435.75|433.65|435.58|433.48|435.93|433.83|435.55|433.45|73
1729083600000|2024-10-16 13:00:00|435.57|433.47|435.45|433.35|435.63|433.53|435.05|432.95|100
1729083900000|2024-10-16 13:05:00|435.35|433.25|434.83|432.73|435.45|433.35|433.95|431.85|169
1729084200000|2024-10-16 13:10:00|434.68|432.58|433.45|431.35|434.8|432.7|433.35|431.25|86
1729084500000|2024-10-16 13:15:00|433.47|431.37|433.46|431.36|433.74|431.64|433.15|431.05|120
1729084800000|2024-10-16 13:20:00|433.45|431.35|434.2|432.1|434.25|432.15|433.29|431.19|280
1729085100000|2024-10-16 13:25:00|434.23|432.13|434.37|432.27|434.94|432.84|434.1|432|169
1729085400000|2024-10-16 13:30:00|434.17|432.07|433.54|431.44|434.56|432.46|432.82|430.72|110
1729085700000|2024-10-16 13:35:00|433.53|431.43|431.54|429.44|433.6|431.5|431.52|429.42|608
1729086000000|2024-10-16 13:40:00|431.53|429.43|431.41|429.31|432.65|430.55|430.64|428.54|646
1729086300000|2024-10-16 13:45:00|431.42|429.32|432.16|430.06|432.65|430.55|430.52|428.42|668
1729086600000|2024-10-16 13:50:00|432.11|430.01|431.7|429.6|432.14|430.04|431.22|429.12|620
1729086900000|2024-10-16 13:55:00|431.69|429.59|431.05|428.95|431.89|429.79|430.71|428.61|661
1729087200000|2024-10-16 14:00:00|431.04|428.94|432.41|430.31|432.54|430.44|430.7|428.6|691
1729087500000|2024-10-16 14:05:00|432.35|430.25|434.52|432.42|434.65|432.55|431.83|429.73|660
1729087800000|2024-10-16 14:10:00|434.59|432.49|434.53|432.43|434.98|432.88|434.01|431.91|473
1729088100000|2024-10-16 14:15:00|434.45|432.35|435.61|433.51|436.81|434.71|434.43|432.33|738
1729088400000|2024-10-16 14:20:00|435.6|433.5|434.98|432.88|435.95|433.85|434.49|432.39|741
1729088700000|2024-10-16 14:25:00|434.96|432.86|433.64|431.54|435.46|433.36|433.61|431.51|768
1729089000000|2024-10-16 14:30:00|433.59|431.49|433.84|431.74|434.37|432.27|432.65|430.55|796
1729089300000|2024-10-16 14:35:00|433.83|431.73|432.18|430.08|434.12|432.02|432.11|430.01|805
1729089600000|2024-10-16 14:40:00|432.15|430.05|431.41|429.31|432.54|430.44|431.41|429.31|399
1729089900000|2024-10-16 14:45:00|431.56|429.46|432.91|430.81|433.2|431.1|431.13|429.03|665
1729090200000|2024-10-16 14:50:00|432.96|430.86|433.67|431.57|433.67|431.57|432.91|430.81|629
1729090500000|2024-10-16 14:55:00|433.66|431.56|433.41|431.31|433.75|431.65|432.75|430.65|563
1729090800000|2024-10-16 15:00:00|433.45|431.35|432.95|430.85|434.24|432.14|432.95|430.85|423
1729091100000|2024-10-16 15:05:00|432.94|430.84|433.11|431.01|433.15|431.05|431.81|429.71|510
1729091400000|2024-10-16 15:10:00|433.1|431|433.81|431.71|433.95|431.85|433.1|431|383
1729091700000|2024-10-16 15:15:00|433.8|431.7|434.37|432.27|434.8|432.7|433.71|431.61|583
1729092000000|2024-10-16 15:20:00|434.33|432.23|434.41|432.31|435.26|433.16|434.01|431.91|548
1729092300000|2024-10-16 15:25:00|434.5|432.4|434.15|432.05|434.63|432.53|433.7|431.6|501
1729092600000|2024-10-16 15:30:00|434.14|432.04|434|431.9|435.12|433.02|433.81|431.71|398
1729092900000|2024-10-16 15:35:00|434.05|431.95|434.37|432.27|435.08|432.98|434.05|431.95|337
1729093500000|2024-10-16 15:45:00|433.04|430.94|433.41|431.31|433.6|431.5|432.75|430.65|158
1729093800000|2024-10-16 15:50:00|433.45|431.35|433.42|431.32|433.85|431.75|432.81|430.71|439
1729094100000|2024-10-16 15:55:00|433.41|431.31|432.91|430.81|433.55|431.45|432.8|430.7|265
1729094400000|2024-10-16 16:00:00|432.98|430.88|433.49|431.39|433.8|431.7|432.9|430.8|207
1729094700000|2024-10-16 16:05:00|433.45|431.35|433.2|431.1|433.55|431.45|431.81|429.71|297
1729095000000|2024-10-16 16:10:00|433.19|431.09|433.05|430.95|433.87|431.77|432.74|430.64|270
1729095300000|2024-10-16 16:15:00|433|430.9|432.05|429.95|433.05|430.95|431.35|429.25|352
1729095600000|2024-10-16 16:20:00|432.01|429.91|432.33|430.23|432.95|430.85|431.44|429.34|365
1729095900000|2024-10-16 16:25:00|432.25|430.15|432.13|430.03|432.59|430.49|431.7|429.6|315
1729096200000|2024-10-16 16:30:00|432.17|430.07|429.85|427.75|432.26|430.16|429.85|427.75|271
1729096500000|2024-10-16 16:35:00|429.88|427.78|431.25|429.15|431.45|429.35|429.88|427.78|397
1729096800000|2024-10-16 16:40:00|431.24|429.14|430.67|428.57|431.44|429.34|430.61|428.51|339
1729097100000|2024-10-16 16:45:00|430.46|428.36|431.35|429.25|431.44|429.34|429.78|427.68|415
1729097400000|2024-10-16 16:50:00|431.42|429.32|432.9|430.8|432.9|430.8|431.42|429.32|274
1729097700000|2024-10-16 16:55:00|433|430.9|432.68|430.58|433.13|431.03|432.6|430.5|212
1729098000000|2024-10-16 17:00:00|432.7|430.6|431.7|429.6|432.73|430.63|431.6|429.5|125
1729098300000|2024-10-16 17:05:00|431.72|429.62|431.49|429.39|431.93|429.83|431.38|429.28|198
1729098600000|2024-10-16 17:10:00|431.51|429.41|432.19|430.09|432.29|430.19|431.5|429.4|193
1729098900000|2024-10-16 17:15:00|432.25|430.15|432.16|430.06|432.65|430.55|432.14|430.04|149
1729099200000|2024-10-16 17:20:00|432.06|429.96|432.73|430.63|432.88|430.78|432.04|429.94|317
1729099500000|2024-10-16 17:25:00|432.79|430.69|433.23|431.13|433.66|431.56|432.79|430.69|164
1729099800000|2024-10-16 17:30:00|433.22|431.12|433.9|431.8|434.12|432.02|433.22|431.12|428
1729100100000|2024-10-16 17:35:00|433.92|431.82|433.51|431.41|433.93|431.83|433.2|431.1|412
1729100400000|2024-10-16 17:40:00|433.45|431.35|433.7|431.6|433.8|431.7|433.41|431.31|122
1729100700000|2024-10-16 17:45:00|433.84|431.74|434.17|432.07|434.37|432.27|433.71|431.61|212
1729101000000|2024-10-16 17:50:00|434.16|432.06|432.89|430.79|434.16|432.06|432.87|430.77|420
1729101300000|2024-10-16 17:55:00|432.93|430.83|432.35|430.25|433.05|430.95|432.31|430.21|201
1729101900000|2024-10-16 18:05:00|432.7|430.6|432.76|430.66|432.95|430.85|432.22|430.12|342
1729102200000|2024-10-16 18:10:00|432.8|430.7|433.06|430.96|433.3|431.2|432.64|430.54|255
1729102500000|2024-10-16 18:15:00|433.04|430.94|432.94|430.84|433.04|430.94|432.37|430.27|210
1729102800000|2024-10-16 18:20:00|432.89|430.79|432.6|430.5|433.3|431.2|432.5|430.4|156
1729103100000|2024-10-16 18:25:00|432.59|430.49|432.91|430.81|432.91|430.81|432.36|430.26|58
1729103400000|2024-10-16 18:30:00|432.96|430.86|432.88|430.78|433.3|431.2|432.67|430.57|175
1729103700000|2024-10-16 18:35:00|432.89|430.79|432.95|430.85|433.08|430.98|432.56|430.46|172
1729104000000|2024-10-16 18:40:00|432.94|430.84|432.9|430.8|433|430.9|432.6|430.5|76
1729104300000|2024-10-16 18:45:00|432.81|430.71|432.7|430.6|433.05|430.95|432.58|430.48|161
1729104600000|2024-10-16 18:50:00|432.75|430.65|432.7|430.6|432.89|430.79|432.17|430.07|185
1729104900000|2024-10-16 18:55:00|432.67|430.57|432.28|430.18|432.67|430.57|432.05|429.95|192
1729105200000|2024-10-16 19:00:00|432.27|430.17|432.05|429.95|432.27|430.17|431.88|429.78|27
1729105500000|2024-10-16 19:05:00|432.06|429.96|433.37|431.27|433.42|431.32|431.85|429.75|238
1729105800000|2024-10-16 19:10:00|433.36|431.26|433.4|431.3|433.45|431.35|433.27|431.17|81
1729106100000|2024-10-16 19:15:00|433.48|431.38|432.77|430.67|433.48|431.38|432.55|430.45|293
1729106400000|2024-10-16 19:20:00|432.78|430.68|432.7|430.6|433.04|430.94|432.53|430.43|256
1729106700000|2024-10-16 19:25:00|432.72|430.62|432.72|430.62|433.09|430.99|432.62|430.52|216
1729107000000|2024-10-16 19:30:00|432.66|430.56|432.51|430.41|432.66|430.56|432.2|430.1|207
1729107300000|2024-10-16 19:35:00|432.47|430.37|431.72|429.62|432.47|430.37|431.55|429.45|313
1729107600000|2024-10-16 19:40:00|431.77|429.67|431.93|429.83|431.95|429.85|431.34|429.24|246
1729107900000|2024-10-16 19:45:00|431.92|429.82|431.8|429.7|431.94|429.84|431.39|429.29|287
1729108200000|2024-10-16 19:50:00|431.79|429.69|432.36|430.26|432.42|430.32|431.44|429.34|492
1729108500000|2024-10-16 19:55:00|432.37|430.27|431.88|429.78|432.5|430.4|431.86|429.76|319
1729108800000|2024-10-16 20:00:00|431.9|429.8|432.17|430.07|432.29|430.19|431.66|429.56|178
1729109100000|2024-10-16 20:05:00|432.2|430.1|433.04|430.94|433.05|430.95|432.13|430.03|316
1729109400000|2024-10-16 20:10:00|433.03|430.93|433.32|431.22|433.39|431.29|433|430.9|489
1729109700000|2024-10-16 20:15:00|433.36|431.26|433.07|430.97|433.4|431.3|432.69|430.59|483
1729110000000|2024-10-16 20:20:00|433.1|431|433.48|431.38|433.7|431.6|433.07|430.97|239
1729110300000|2024-10-16 20:25:00|433.47|431.37|433.84|431.74|433.92|431.82|433.45|431.35|308
1729110600000|2024-10-16 20:30:00|433.83|431.73|434.4|432.3|434.4|432.3|433.82|431.72|175
1729110900000|2024-10-16 20:35:00|434.39|432.29|434.8|432.7|434.8|432.7|434.38|432.28|124
1729111200000|2024-10-16 20:40:00|434.7|432.6|434.76|432.66|434.87|432.77|434.62|432.52|97
1729111500000|2024-10-16 20:45:00|434.77|432.67|434.5|432.4|435.22|433.12|434.5|432.4|119
1729111800000|2024-10-16 20:50:00|434.47|432.37|434.26|432.16|435.41|433.31|434.26|432.16|99
1729112100000|2024-10-16 20:55:00|434.21|432.11|433.61|431.51|434.23|432.13|433.46|431.36|78
1729112400000|2024-10-16 21:00:00|433.58|431.48|434.39|432.29|434.44|432.34|433.53|431.43|195
1729112700000|2024-10-16 21:05:00|434.4|432.3|434.05|431.95|434.55|432.45|433.59|431.49|241
1729113000000|2024-10-16 21:10:00|434.03|431.93|434.29|432.19|434.29|432.19|433.57|431.47|252
1729113300000|2024-10-16 21:15:00|434.34|432.24|434.05|431.95|434.56|432.46|433.96|431.86|262
1729113600000|2024-10-16 21:20:00|434.01|431.91|433.43|431.33|434.05|431.95|433.43|431.33|118
1729113900000|2024-10-16 21:25:00|433.44|431.34|433.66|431.56|433.66|431.56|433.18|431.08|109
1729114200000|2024-10-16 21:30:00|433.61|431.51|433.74|431.64|433.74|431.64|433.45|431.35|118
1729114500000|2024-10-16 21:35:00|433.75|431.65|433.81|431.71|433.85|431.75|433.74|431.64|176
1729114800000|2024-10-16 21:40:00|433.79|431.69|433.56|431.46|433.96|431.86|433.47|431.37|141
1729115100000|2024-10-16 21:45:00|433.54|431.44|433.63|431.53|433.65|431.55|433.37|431.27|173
1729115400000|2024-10-16 21:50:00|433.65|431.55|433.64|431.54|433.91|431.81|433.62|431.52|277
1729115700000|2024-10-16 21:55:00|433.63|431.53|433.3|431.2|433.65|431.55|433|430.9|246
1729116000000|2024-10-16 22:00:00|433.35|431.25|434.35|432.25|434.4|432.3|433.35|431.25|97
1729116300000|2024-10-16 22:05:00|434.38|432.28|433.95|431.85|434.8|432.7|433.95|431.85|94
1729116600000|2024-10-16 22:10:00|434.02|431.92|434.33|432.23|434.5|432.4|434.02|431.92|36
1729116900000|2024-10-16 22:15:00|434.38|432.28|434.68|432.58|434.92|432.82|434.38|432.28|32
1729117200000|2024-10-16 22:20:00|434.55|432.45|434.26|432.16|434.69|432.59|434.25|432.15|19
1729117500000|2024-10-16 22:25:00|434.22|432.12|434.37|432.27|434.5|432.4|434.07|431.97|84
1729117800000|2024-10-16 22:30:00|434.34|432.24|434.48|432.38|434.55|432.45|434.07|431.97|123
1729118100000|2024-10-16 22:35:00|435.8|433.7|435.87|433.77|435.87|433.77|435.8|433.7|2
1729118400000|2024-10-16 22:40:00|435.88|433.78|436|433.9|436.1|434|435.72|433.62|43
1729118700000|2024-10-16 22:45:00|435.9|433.8|435.35|433.25|436.05|433.95|435.35|433.25|25
1729119000000|2024-10-16 22:50:00|435.33|433.23|435.7|433.6|435.7|433.6|435.15|433.05|59
1729119300000|2024-10-16 22:55:00|435.72|433.62|435.55|433.45|435.77|433.67|435.55|433.45|9
1729119600000|2024-10-16 23:00:00|435.52|433.42|435.1|433|435.6|433.5|434.82|432.72|100
1729119900000|2024-10-16 23:05:00|435.05|432.95|435.04|432.94|435.08|432.98|434.58|432.48|122
1729120200000|2024-10-16 23:10:00|434.89|432.79|434.65|432.55|434.89|432.79|434.63|432.53|112
1729120500000|2024-10-16 23:15:00|434.64|432.54|434.12|432.02|434.65|432.55|434.06|431.96|23
1729120800000|2024-10-16 23:20:00|434.06|431.96|433.75|431.65|434.1|432|433.66|431.56|89
1729121100000|2024-10-16 23:25:00|433.65|431.55|433.76|431.66|433.81|431.71|433.38|431.28|79
1729121400000|2024-10-16 23:30:00|433.78|431.68|433.78|431.68|433.98|431.88|433.65|431.55|173
1729121700000|2024-10-16 23:35:00|433.77|431.67|433.4|431.3|433.89|431.79|433.37|431.27|76
1729122000000|2024-10-16 23:40:00|433.44|431.34|432.88|430.78|433.44|431.34|432.88|430.78|51
1729122300000|2024-10-16 23:45:00|432.74|430.64|432.26|430.16|432.74|430.64|432.15|430.05|15
1729122600000|2024-10-16 23:50:00|432.25|430.15|433|430.9|433|430.9|431.97|429.87|75
1729122900000|2024-10-16 23:55:00|433.09|430.99|432.45|430.35|433.1|431|432.45|430.35|65
1729123200000|2024-10-17 00:00:00|432.44|430.34|433.87|431.77|434|431.9|432.44|430.34|91
1729123500000|2024-10-17 00:05:00|433.92|431.82|433.72|431.62|434.2|432.1|433.33|431.23|100
1729123800000|2024-10-17 00:10:00|433.68|431.58|433.38|431.28|433.75|431.65|433.08|430.98|87
1729124100000|2024-10-17 00:15:00|433.35|431.25|433.54|431.44|433.8|431.7|432.45|430.35|176
1729124400000|2024-10-17 00:20:00|433.49|431.39|432.76|430.66|434|431.9|432.7|430.6|244
1729124700000|2024-10-17 00:25:00|432.81|430.71|433.05|430.95|433.1|431|432.81|430.71|57
1729125000000|2024-10-17 00:30:00|433.7|431.6|433.92|431.82|434.3|432.2|433.58|431.48|230
1729125300000|2024-10-17 00:35:00|433.95|431.85|434.55|432.45|434.66|432.56|433.41|431.31|142
1729125600000|2024-10-17 00:40:00|434.52|432.42|434.8|432.7|434.8|432.7|434.32|432.22|230
1729125900000|2024-10-17 00:45:00|434.79|432.69|434.16|432.06|434.8|432.7|433.83|431.73|468
1729126200000|2024-10-17 00:50:00|434.2|432.1|432.85|430.75|434.2|432.1|432.79|430.69|114
1729126500000|2024-10-17 00:55:00|432.79|430.69|432.6|430.5|432.8|430.7|432.41|430.31|292
1729126800000|2024-10-17 01:00:00|432.59|430.49|433.79|431.69|433.8|431.7|432.39|430.29|292
1729127100000|2024-10-17 01:05:00|433.7|431.6|433.49|431.39|434|431.9|433.25|431.15|148
1729127400000|2024-10-17 01:10:00|433.5|431.4|432.96|430.86|433.5|431.4|432.76|430.66|140
1729127700000|2024-10-17 01:15:00|433.01|430.91|433.2|431.1|433.2|431.1|432.75|430.65|154
1729128000000|2024-10-17 01:20:00|433.3|431.2|433.05|430.95|433.4|431.3|432.81|430.71|142
1729128300000|2024-10-17 01:25:00|433.03|430.93|433.1|431|433.15|431.05|432.79|430.69|26
1729128600000|2024-10-17 01:30:00|432.83|430.73|432.05|429.95|432.83|430.73|431.66|429.56|110
1729128900000|2024-10-17 01:35:00|432|429.9|433|430.9|433|430.9|431.66|429.56|76
1729129200000|2024-10-17 01:40:00|432.94|430.84|433.2|431.1|433.2|431.1|432.6|430.5|62
1729129800000|2024-10-17 01:50:00|434.15|432.05|435.5|433.4|435.5|433.4|434.15|432.05|36
1729130100000|2024-10-17 01:55:00|435.4|433.3|435.7|433.6|435.7|433.6|435.14|433.04|190
1729130400000|2024-10-17 02:00:00|435.66|433.56|435.08|432.98|435.66|433.56|435|432.9|177
1729130700000|2024-10-17 02:05:00|435.13|433.03|436.09|433.99|436.09|433.99|435.08|432.98|89
1729131000000|2024-10-17 02:10:00|436.05|433.95|435.3|433.2|436.05|433.95|435.29|433.19|51
1729131300000|2024-10-17 02:15:00|435.25|433.15|434.48|432.38|435.3|433.2|434.25|432.15|84
1729131600000|2024-10-17 02:20:00|434.45|432.35|434.9|432.8|434.9|432.8|434.45|432.35|75
1729131900000|2024-10-17 02:25:00|434.84|432.74|434.63|432.53|435|432.9|434.49|432.39|84
1729132200000|2024-10-17 02:30:00|434.5|432.4|434.7|432.6|434.8|432.7|434.08|431.98|115
1729132500000|2024-10-17 02:35:00|434.6|432.5|433.68|431.58|434.6|432.5|433.6|431.5|42
1729132800000|2024-10-17 02:40:00|433.67|431.57|433.6|431.5|433.68|431.58|432.75|430.65|83
1729133400000|2024-10-17 02:50:00|433|430.9|433.46|431.36|433.7|431.6|433|430.9|56
1729133700000|2024-10-17 02:55:00|433.51|431.41|433.18|431.08|433.51|431.41|433.06|430.96|46
1729134000000|2024-10-17 03:00:00|433.2|431.1|433.55|431.45|433.8|431.7|432.96|430.86|53
1729134300000|2024-10-17 03:05:00|433.51|431.41|433.75|431.65|433.75|431.65|433.2|431.1|45
1729134900000|2024-10-17 03:15:00|434.18|432.08|434.3|432.2|434.4|432.3|434.09|431.99|44
1729135200000|2024-10-17 03:20:00|434.4|432.3|434.85|432.75|434.85|432.75|434.35|432.25|61
1729135500000|2024-10-17 03:25:00|434.84|432.74|434.75|432.65|434.84|432.74|434.25|432.15|43
1729135800000|2024-10-17 03:30:00|434.5|432.4|433.99|431.89|434.59|432.49|433.99|431.89|69
1729136100000|2024-10-17 03:35:00|434.05|431.95|434.6|432.5|434.66|432.56|434.05|431.95|52
1729136400000|2024-10-17 03:40:00|434.55|432.45|434.2|432.1|434.55|432.45|434|431.9|43
1729136700000|2024-10-17 03:45:00|434.3|432.2|434.7|432.6|434.9|432.8|434.29|432.19|42
1729137000000|2024-10-17 03:50:00|434.68|432.58|434.53|432.43|434.8|432.7|434.39|432.29|51
1729137300000|2024-10-17 03:55:00|434.52|432.42|434.24|432.14|434.52|432.42|434.24|432.14|22
1729137600000|2024-10-17 04:00:00|434.19|432.09|433.95|431.85|434.19|432.09|433.66|431.56|69
1729137900000|2024-10-17 04:05:00|433.94|431.84|434.08|431.98|434.1|432|433.8|431.7|102
1729138200000|2024-10-17 04:10:00|434.03|431.93|433.3|431.2|434.03|431.93|433.28|431.18|34
1729138500000|2024-10-17 04:15:00|433.28|431.18|433.15|431.05|433.7|431.6|432.96|430.86|53
1729138800000|2024-10-17 04:20:00|433.18|431.08|432.65|430.55|433.2|431.1|432.64|430.54|55
1729139100000|2024-10-17 04:25:00|432.6|430.5|432.3|430.2|432.6|430.5|432.2|430.1|47
1729139400000|2024-10-17 04:30:00|432.35|430.25|432.47|430.37|432.49|430.39|431.79|429.69|73
1729139700000|2024-10-17 04:35:00|432.48|430.38|432.19|430.09|432.68|430.58|432.17|430.07|146
1729140000000|2024-10-17 04:40:00|432.1|430|431.46|429.36|432.2|430.1|431.09|428.99|93
1729140300000|2024-10-17 04:45:00|431.66|429.56|431.5|429.4|432|429.9|431.4|429.3|113
1729140600000|2024-10-17 04:50:00|431.45|429.35|431.2|429.1|431.45|429.35|430.97|428.87|94
1729140900000|2024-10-17 04:55:00|431.25|429.15|430.82|428.72|431.55|429.45|430.82|428.72|59
1729141200000|2024-10-17 05:00:00|430.83|428.73|431.5|429.4|431.5|429.4|430.76|428.66|98
1729141500000|2024-10-17 05:05:00|431.56|429.46|432.05|429.95|432.05|429.95|431.56|429.46|85
1729141800000|2024-10-17 05:10:00|432|429.9|432.1|430|432.15|430.05|431.27|429.17|144
1729142100000|2024-10-17 05:15:00|432.15|430.05|431.69|429.59|432.2|430.1|431.52|429.42|156
1729142400000|2024-10-17 05:20:00|431.74|429.64|431.76|429.66|431.8|429.7|431.16|429.06|144
1729142700000|2024-10-17 05:25:00|431.75|429.65|431.16|429.06|431.77|429.67|431.07|428.97|256
1729143000000|2024-10-17 05:30:00|431.15|429.05|431.5|429.4|431.65|429.55|430.7|428.6|192
1729143300000|2024-10-17 05:35:00|431.6|429.5|431|428.9|431.8|429.7|430.96|428.86|89
1729143600000|2024-10-17 05:40:00|430.95|428.85|430.69|428.59|431|428.9|430.55|428.45|37
1729143900000|2024-10-17 05:45:00|430.6|428.5|430.2|428.1|430.8|428.7|430.2|428.1|42
1729144200000|2024-10-17 05:50:00|430.25|428.15|428.76|426.66|430.28|428.18|428.67|426.57|66
1729144500000|2024-10-17 05:55:00|428.77|426.67|429|426.9|429.36|427.26|427.95|425.85|82
1729144800000|2024-10-17 06:00:00|428.75|426.65|427.48|425.38|428.75|426.65|427.4|425.3|124
1729145100000|2024-10-17 06:05:00|427.53|425.43|427.18|425.08|427.92|425.82|427.05|424.95|148
1729145400000|2024-10-17 06:10:00|427.19|425.09|427.24|425.14|427.75|425.65|427.1|425|92
1729145700000|2024-10-17 06:15:00|427.25|425.15|428.2|426.1|428.55|426.45|427.25|425.15|124
1729146000000|2024-10-17 06:20:00|428.27|426.17|427.69|425.59|428.59|426.49|427.68|425.58|61
1729146300000|2024-10-17 06:25:00|427.74|425.64|428.08|425.98|428.09|425.99|427.69|425.59|47
1729146600000|2024-10-17 06:30:00|428.13|426.03|428.29|426.19|428.55|426.45|428.13|426.03|48
1729146900000|2024-10-17 06:35:00|428.34|426.24|428.27|426.17|428.74|426.64|428|425.9|57
1729147200000|2024-10-17 06:40:00|428.2|426.1|427.68|425.58|428.2|426.1|427.63|425.53|48
1729147500000|2024-10-17 06:45:00|427.7|425.6|427.22|425.12|427.88|425.78|427.15|425.05|44
1729147800000|2024-10-17 06:50:00|427.27|425.17|426.85|424.75|427.45|425.35|426.7|424.6|100
1729148100000|2024-10-17 06:55:00|426.9|424.8|426.78|424.68|426.95|424.85|426.78|424.68|64
1729148400000|2024-10-17 07:00:00|426.48|424.38|426.45|424.35|426.65|424.55|425.75|423.65|120
1729148700000|2024-10-17 07:05:00|426.46|424.36|425.55|423.45|426.76|424.66|425.5|423.4|168
1729149000000|2024-10-17 07:10:00|425.6|423.5|426.16|424.06|426.7|424.6|425.6|423.5|80
1729149300000|2024-10-17 07:15:00|426.11|424.01|424.5|422.4|426.25|424.15|424.5|422.4|54
1729149600000|2024-10-17 07:20:00|424.6|422.5|424.97|422.87|425.2|423.1|424.15|422.05|180
1729149900000|2024-10-17 07:25:00|424.92|422.82|424.7|422.6|424.92|422.82|424.3|422.2|52
1729150200000|2024-10-17 07:30:00|424.65|422.55|424.6|422.5|424.94|422.84|424.07|421.97|128
1729150500000|2024-10-17 07:35:00|424.54|422.44|424.78|422.68|425.05|422.95|424.5|422.4|87
1729150800000|2024-10-17 07:40:00|424.85|422.75|425.05|422.95|425.14|423.04|424.45|422.35|307
1729151100000|2024-10-17 07:45:00|424.95|422.85|425.45|423.35|425.45|423.35|424.48|422.38|92
1729151400000|2024-10-17 07:50:00|425.4|423.3|425.53|423.43|425.54|423.44|424.94|422.84|306
1729151700000|2024-10-17 07:55:00|425.55|423.45|425.62|423.52|425.84|423.74|425.43|423.33|421
1729152000000|2024-10-17 08:00:00|425.55|423.45|425.44|423.34|425.85|423.75|425.32|423.22|283
1729152300000|2024-10-17 08:05:00|425.43|423.33|424.65|422.55|425.84|423.74|424.62|422.52|253
1729152600000|2024-10-17 08:10:00|424.5|422.4|423.96|421.86|424.5|422.4|423.74|421.64|110
1729152900000|2024-10-17 08:15:00|424.01|421.91|424.35|422.25|424.65|422.55|423.73|421.63|136
1729153200000|2024-10-17 08:20:00|424.38|422.28|424.35|422.25|424.64|422.54|423.74|421.64|135
1729153500000|2024-10-17 08:25:00|424.36|422.26|425.02|422.92|425.04|422.94|424.36|422.26|175
1729153800000|2024-10-17 08:30:00|425.01|422.91|424.91|422.81|425.14|423.04|424.8|422.7|307
1729154100000|2024-10-17 08:35:00|424.94|422.84|424.85|422.75|425.05|422.95|424.44|422.34|164
1729154400000|2024-10-17 08:40:00|424.73|422.63|424.35|422.25|424.85|422.75|424.33|422.23|95
1729154700000|2024-10-17 08:45:00|424.36|422.26|425.55|423.45|425.75|423.65|424.36|422.26|105
1729155000000|2024-10-17 08:50:00|425.54|423.44|425.66|423.56|425.75|423.65|425.52|423.42|89
1729155300000|2024-10-17 08:55:00|425.65|423.55|425.4|423.3|425.7|423.6|425.3|423.2|160
1729155600000|2024-10-17 09:00:00|425.39|423.29|425.74|423.64|425.86|423.76|425.3|423.2|187
1729155900000|2024-10-17 09:05:00|425.89|423.79|425.95|423.85|426.44|424.34|425.75|423.65|97
1729156200000|2024-10-17 09:10:00|426|423.9|426.25|424.15|426.29|424.19|426|423.9|26
1729156500000|2024-10-17 09:15:00|426.2|424.1|426.32|424.22|426.65|424.55|426.05|423.95|36
1729156800000|2024-10-17 09:20:00|426.37|424.27|425.78|423.68|426.37|424.27|425.78|423.68|48
1729157100000|2024-10-17 09:25:00|425.71|423.61|424.95|422.85|425.71|423.61|424.85|422.75|36
1729157400000|2024-10-17 09:30:00|424.9|422.8|424.47|422.37|424.9|422.8|424.47|422.37|18
1729157700000|2024-10-17 09:35:00|424.55|422.45|424.05|421.95|424.65|422.55|423.97|421.87|9
1729158000000|2024-10-17 09:40:00|424.15|422.05|424.35|422.25|424.45|422.35|423.86|421.76|24
1729158300000|2024-10-17 09:45:00|424.3|422.2|423.98|421.88|424.3|422.2|423.98|421.88|14
1729158600000|2024-10-17 09:50:00|423.93|421.83|424.29|422.19|424.29|422.19|423.66|421.56|28
1729158900000|2024-10-17 09:55:00|424.31|422.21|424.18|422.08|424.36|422.26|424.1|422|38
1729159200000|2024-10-17 10:00:00|424.15|422.05|424.4|422.3|424.65|422.55|423.85|421.75|73
1729159500000|2024-10-17 10:05:00|424.35|422.25|423.58|421.48|424.35|422.25|423.54|421.44|43
1729159800000|2024-10-17 10:10:00|423.63|421.53|422.19|420.09|423.63|421.53|422.18|420.08|46
1729160100000|2024-10-17 10:15:00|422.18|420.08|422.7|420.6|422.75|420.65|421.76|419.66|83
1729160400000|2024-10-17 10:20:00|422.75|420.65|423.1|421|423.12|421.02|422.59|420.49|49
1729160700000|2024-10-17 10:25:00|423.12|421.02|422.41|420.31|423.14|421.04|422.3|420.2|44
1729161000000|2024-10-17 10:30:00|422.47|420.37|420.7|418.6|422.5|420.4|420.6|418.5|89
1729161300000|2024-10-17 10:35:00|420.6|418.5|421.69|419.59|421.8|419.7|420.2|418.1|229
1729161600000|2024-10-17 10:40:00|421.74|419.64|421.43|419.33|421.9|419.8|421.16|419.06|114
1729161900000|2024-10-17 10:45:00|421.4|419.3|422.5|420.4|422.6|420.5|421.15|419.05|143
1729162200000|2024-10-17 10:50:00|422.44|420.34|422.25|420.15|422.55|420.45|421.55|419.45|116
1729162500000|2024-10-17 10:55:00|422.27|420.17|422.4|420.3|422.49|420.39|422.27|420.17|23
1729162800000|2024-10-17 11:00:00|422.45|420.35|422.04|419.94|422.88|420.78|421.86|419.76|92
1729163100000|2024-10-17 11:05:00|422.09|419.99|421.45|419.35|422.39|420.29|421.45|419.35|78
1729163400000|2024-10-17 11:10:00|421.5|419.4|421.47|419.37|421.5|419.4|421.15|419.05|31
1729163700000|2024-10-17 11:15:00|421.1|419|420.05|417.95|421.1|419|419.85|417.75|133
1729164000000|2024-10-17 11:20:00|420|417.9|420.38|418.28|420.49|418.39|419.6|417.5|139
1729164300000|2024-10-17 11:25:00|420.43|418.33|420.6|418.5|420.6|418.5|420.05|417.95|203
1729164600000|2024-10-17 11:30:00|420.7|418.6|420.18|418.08|420.98|418.88|419.8|417.7|242
1729164900000|2024-10-17 11:35:00|420.13|418.03|419.88|417.78|420.25|418.15|419.8|417.7|24
1729165200000|2024-10-17 11:40:00|420.38|418.28|420.35|418.25|420.5|418.4|419.45|417.35|123
1729165500000|2024-10-17 11:45:00|420.3|418.2|420.01|417.91|420.58|418.48|419.79|417.69|171
1729165800000|2024-10-17 11:50:00|420.07|417.97|420.17|418.07|420.87|418.77|419.89|417.79|164
1729166100000|2024-10-17 11:55:00|420.16|418.06|419.8|417.7|420.47|418.37|419.8|417.7|57
1729166400000|2024-10-17 12:00:00|419.81|417.71|420.58|418.48|420.75|418.65|419.47|417.37|130
1729166700000|2024-10-17 12:05:00|420.57|418.47|421.15|419.05|421.18|419.08|420.56|418.46|60
1729167000000|2024-10-17 12:10:00|421.14|419.04|421.17|419.07|421.35|419.25|420.97|418.87|34
1729167300000|2024-10-17 12:15:00|421|418.9|421.64|419.54|421.65|419.55|420.4|418.3|106
1729167600000|2024-10-17 12:20:00|421.63|419.53|421.46|419.36|422.05|419.95|421.38|419.28|193
1729167900000|2024-10-17 12:25:00|421.51|419.41|422.05|419.95|422.05|419.95|421.43|419.33|142
1729168200000|2024-10-17 12:30:00|422.1|420|423.07|420.97|423.35|421.25|422.05|419.95|115
1729168500000|2024-10-17 12:35:00|423.12|421.02|423.34|421.24|423.55|421.45|422.66|420.56|67
1729168800000|2024-10-17 12:40:00|423.33|421.23|422.74|420.64|423.35|421.25|422.4|420.3|54
1729169100000|2024-10-17 12:45:00|422.75|420.65|421.98|419.88|422.75|420.65|421.98|419.88|65
1729169400000|2024-10-17 12:50:00|421.99|419.89|421.85|419.75|422.14|420.04|421.43|419.33|66
1729169700000|2024-10-17 12:55:00|421.9|419.8|422.77|420.67|422.77|420.67|421.86|419.76|59
1729170000000|2024-10-17 13:00:00|422.82|420.72|422.79|420.69|423.48|421.38|422.7|420.6|61
1729170300000|2024-10-17 13:05:00|422.75|420.65|423.06|420.96|423.38|421.28|422.66|420.56|82
1729170600000|2024-10-17 13:10:00|423.07|420.97|422.86|420.76|423.07|420.97|422.69|420.59|85
1729170900000|2024-10-17 13:15:00|422.85|420.75|422.08|419.98|422.87|420.77|421.9|419.8|120
1729171200000|2024-10-17 13:20:00|422.13|420.03|422.4|420.3|422.7|420.6|422.05|419.95|105
1729171500000|2024-10-17 13:25:00|422.3|420.2|422.9|420.8|423.2|421.1|422.19|420.09|143
1729171800000|2024-10-17 13:30:00|422.8|420.7|422.16|420.06|422.8|420.7|421.8|419.7|239
1729172100000|2024-10-17 13:35:00|422.24|420.14|422.2|420.1|422.29|420.19|420.58|418.48|267
1729172400000|2024-10-17 13:40:00|422.25|420.15|423.93|421.83|424|421.9|422.25|420.15|240
1729172700000|2024-10-17 13:45:00|423.95|421.85|424.15|422.05|424.35|422.25|423.65|421.55|226
1729173000000|2024-10-17 13:50:00|424.1|422|423.8|421.7|424.2|422.1|423.1|421|269
1729173300000|2024-10-17 13:55:00|423.77|421.67|422.95|420.85|423.85|421.75|422.75|420.65|316
1729173600000|2024-10-17 14:00:00|423.32|421.22|421.48|419.38|423.37|421.27|421.48|419.38|385
1729173900000|2024-10-17 14:05:00|421.49|419.39|421.1|419|421.55|419.45|420.3|418.2|355
1729174200000|2024-10-17 14:10:00|421.15|419.05|422.6|420.5|422.6|420.5|420.7|418.6|269
1729174500000|2024-10-17 14:15:00|422.53|420.43|421.85|419.75|422.53|420.43|421.76|419.66|248
1729174800000|2024-10-17 14:20:00|421.8|419.7|422|419.9|422.7|420.6|421.7|419.6|232
1729175100000|2024-10-17 14:25:00|421.99|419.89|421.52|419.42|421.99|419.89|420.4|418.3|112
1729175400000|2024-10-17 14:30:00|421.4|419.3|421.7|419.6|422.25|420.15|421.1|419|159
1729175700000|2024-10-17 14:35:00|421.64|419.54|421.6|419.5|421.7|419.6|420.7|418.6|100
1729176000000|2024-10-17 14:40:00|421.65|419.55|421.49|419.39|422.25|420.15|421.1|419|119
1729176300000|2024-10-17 14:45:00|421.5|419.4|421.35|419.25|421.74|419.64|420.84|418.74|133
1729176600000|2024-10-17 14:50:00|421.34|419.24|422.12|420.02|422.3|420.2|421.2|419.1|101
1729176900000|2024-10-17 14:55:00|422.13|420.03|421.5|419.4|422.42|420.32|421.3|419.2|96
1729177200000|2024-10-17 15:00:00|421.55|419.45|420.85|418.75|421.55|419.45|420.46|418.36|155
1729177500000|2024-10-17 15:05:00|420.82|418.72|421.65|419.55|421.7|419.6|420.27|418.17|135
1729177800000|2024-10-17 15:10:00|421.58|419.48|420.53|418.43|421.59|419.49|420.4|418.3|71
1729178100000|2024-10-17 15:15:00|420.58|418.48|421.17|419.07|421.2|419.1|420.48|418.38|154
1729178400000|2024-10-17 15:20:00|421.1|419|422|419.9|422|419.9|420.89|418.79|166
1729178700000|2024-10-17 15:25:00|422.03|419.93|422.58|420.48|422.58|420.48|422.03|419.93|43
1729179000000|2024-10-17 15:30:00|422.63|420.53|423.2|421.1|423.3|421.2|422.2|420.1|125
1729179300000|2024-10-17 15:35:00|423.17|421.07|424.96|422.86|425.55|423.45|423.1|421|206
1729179600000|2024-10-17 15:40:00|425.01|422.91|425|422.9|425.95|423.85|424.76|422.66|190
1729179900000|2024-10-17 15:45:00|425.08|422.98|424.5|422.4|425.32|423.22|424.3|422.2|164
1729180200000|2024-10-17 15:50:00|424.45|422.35|424.95|422.85|425.16|423.06|424.1|422|75
1729180500000|2024-10-17 15:55:00|425|422.9|425.4|423.3|425.4|423.3|424.9|422.8|10
1729181100000|2024-10-17 16:05:00|424.65|422.55|423.6|421.5|424.65|422.55|423.5|421.4|16
1729181400000|2024-10-17 16:10:00|423.55|421.45|422.85|420.75|423.9|421.8|422.4|420.3|85
1729181700000|2024-10-17 16:15:00|422.86|420.76|422.86|420.76|423.2|421.1|421.9|419.8|130
1729182000000|2024-10-17 16:20:00|422.8|420.7|422.9|420.8|423|420.9|422.1|420|119
1729182300000|2024-10-17 16:25:00|422.97|420.87|422.9|420.8|423.2|421.1|422.57|420.47|95
1729182600000|2024-10-17 16:30:00|422.8|420.7|421|418.9|422.8|420.7|420.88|418.78|136
1729182900000|2024-10-17 16:35:00|420.95|418.85|422.2|420.1|422.2|420.1|420.9|418.8|155
1729183200000|2024-10-17 16:40:00|422.1|420|422.4|420.3|422.6|420.5|421.8|419.7|76
1729183500000|2024-10-17 16:45:00|422.5|420.4|423.1|421|423.1|421|422.19|420.09|98
1729183800000|2024-10-17 16:50:00|423|420.9|422.75|420.65|423|420.9|422.5|420.4|44
1729184100000|2024-10-17 16:55:00|422.8|420.7|422.69|420.59|423.09|420.99|422.55|420.45|30
1729184400000|2024-10-17 17:00:00|422.74|420.64|423.3|421.2|423.39|421.29|422.4|420.3|141
1729184700000|2024-10-17 17:05:00|423.28|421.18|423.69|421.59|423.9|421.8|423.28|421.18|53
1729185000000|2024-10-17 17:10:00|423.6|421.5|424.05|421.95|424.05|421.95|423.5|421.4|49
1729185300000|2024-10-17 17:15:00|424|421.9|423.48|421.38|424|421.9|423.4|421.3|33
1729185600000|2024-10-17 17:20:00|422.6|420.5|421.77|419.67|422.69|420.59|421.76|419.66|44
1729185900000|2024-10-17 17:25:00|421.68|419.58|421.25|419.15|421.95|419.85|420.98|418.88|235
1729186200000|2024-10-17 17:30:00|421.29|419.19|422.4|420.3|423.1|421|420.8|418.7|262
1729186500000|2024-10-17 17:35:00|422.45|420.35|422.02|419.92|422.5|420.4|421.2|419.1|143
1729186800000|2024-10-17 17:40:00|421.97|419.87|422.4|420.3|422.4|420.3|421.7|419.6|70
1729187100000|2024-10-17 17:45:00|422.45|420.35|422.8|420.7|423.5|421.4|422.4|420.3|91
1729187400000|2024-10-17 17:50:00|422.7|420.6|421.9|419.8|422.7|420.6|421.7|419.6|39
1729187700000|2024-10-17 17:55:00|421.8|419.7|420.9|418.8|421.8|419.7|420.5|418.4|53
1729188000000|2024-10-17 18:00:00|421.09|418.99|419.9|417.8|421.1|419|419.75|417.65|84
1729188300000|2024-10-17 18:05:00|419.85|417.75|416.7|414.6|419.85|417.75|416.44|414.34|225
1729188600000|2024-10-17 18:10:00|416.75|414.65|417.04|414.94|417.25|415.15|415.8|413.7|215
1729188900000|2024-10-17 18:15:00|416.99|414.89|418.8|416.7|418.95|416.85|416.97|414.87|258
1729189200000|2024-10-17 18:20:00|418.7|416.6|418.45|416.35|419|416.9|418.05|415.95|76
1729189800000|2024-10-17 18:30:00|419.15|417.05|418.45|416.35|419.7|417.6|418.4|416.3|76
1729190100000|2024-10-17 18:35:00|418.3|416.2|419.2|417.1|419.2|417.1|418.1|416|36
1729190400000|2024-10-17 18:40:00|419.3|417.2|420.05|417.95|420.25|418.15|419.2|417.1|57
1729190700000|2024-10-17 18:45:00|420.1|418|419.85|417.75|420.4|418.3|419.5|417.4|81
1729191000000|2024-10-17 18:50:00|419.9|417.8|418.65|416.55|420.05|417.95|418.5|416.4|89
1729191300000|2024-10-17 18:55:00|418.7|416.6|418.2|416.1|418.9|416.8|418.2|416.1|26
1729191600000|2024-10-17 19:00:00|418|415.9|417.7|415.6|418.6|416.5|417.5|415.4|61
1729191900000|2024-10-17 19:05:00|417.65|415.55|419.45|417.35|419.6|417.5|417.6|415.5|53
1729192200000|2024-10-17 19:10:00|419.2|417.1|419|416.9|419.3|417.2|418.8|416.7|28
1729192500000|2024-10-17 19:15:00|418.8|416.7|418.9|416.8|418.9|416.8|418.25|416.15|49
1729192800000|2024-10-17 19:20:00|418.85|416.75|418.7|416.6|418.85|416.75|418.7|416.6|3
1729193100000|2024-10-17 19:25:00|419.2|417.1|419.2|417.1|419.2|417.1|419.2|417.1|1
1729193400000|2024-10-17 19:30:00|419.15|417.05|420|417.9|420.1|418|419.1|417|55
1729193700000|2024-10-17 19:35:00|420.05|417.95|419.1|417|420.1|418|418.9|416.8|54
1729194000000|2024-10-17 19:40:00|419.19|417.09|419.1|417|419.4|417.3|419|416.9|20
1729194300000|2024-10-17 19:45:00|419.2|417.1|419.8|417.7|419.9|417.8|419.2|417.1|38
1729194600000|2024-10-17 19:50:00|419.79|417.69|419.2|417.1|419.79|417.69|418.8|416.7|57
1729194900000|2024-10-17 19:55:00|419.14|417.04|419|416.9|419.4|417.3|418.9|416.8|30
1729195200000|2024-10-17 20:00:00|418.8|416.7|419.4|417.3|419.5|417.4|418.8|416.7|24
1729195500000|2024-10-17 20:05:00|419.2|417.1|419|416.9|419.2|417.1|418.7|416.6|30
1729195800000|2024-10-17 20:10:00|418.97|416.87|419.05|416.95|419.08|416.98|418.79|416.69|55
1729196100000|2024-10-17 20:15:00|419.04|416.94|419.47|417.37|419.74|417.64|419.03|416.93|75
1729196400000|2024-10-17 20:20:00|419.3|417.2|420.17|418.07|420.2|418.1|419.3|417.2|75
1729196700000|2024-10-17 20:25:00|420.12|418.02|420.19|418.09|420.19|418.09|419.4|417.3|45
1729197000000|2024-10-17 20:30:00|420.24|418.14|419.5|417.4|420.3|418.2|419.5|417.4|27
1729197300000|2024-10-17 20:35:00|419.4|417.3|419.96|417.86|420.08|417.98|419.4|417.3|86
1729197600000|2024-10-17 20:40:00|420.08|417.98|420.3|418.2|420.4|418.3|420.08|417.98|32
1729197900000|2024-10-17 20:45:00|420.35|418.25|420.66|418.56|420.66|418.56|420.34|418.24|53
1729198200000|2024-10-17 20:50:00|420.65|418.55|420.4|418.3|420.76|418.66|420.25|418.15|250
1729198500000|2024-10-17 20:55:00|420.39|418.29|419.89|417.79|420.47|418.37|419.87|417.77|222
1729198800000|2024-10-17 21:00:00|419.88|417.78|419.5|417.4|420.17|418.07|419.5|417.4|408
1729199100000|2024-10-17 21:05:00|419.45|417.35|419.57|417.47|419.6|417.5|419|416.9|334
1729199400000|2024-10-17 21:10:00|419.59|417.49|418.91|416.81|419.7|417.6|418.89|416.79|408
1729199700000|2024-10-17 21:15:00|418.9|416.8|419.3|417.2|419.31|417.21|418.41|416.31|421
1729200000000|2024-10-17 21:20:00|419.29|417.19|419.44|417.34|419.6|417.5|419.29|417.19|393
1729200300000|2024-10-17 21:25:00|419.42|417.32|419.62|417.52|419.74|417.64|419.22|417.12|397
1729200600000|2024-10-17 21:30:00|419.61|417.51|419.77|417.67|420.04|417.94|419.49|417.39|78
1729200900000|2024-10-17 21:35:00|419.75|417.65|420.06|417.96|420.28|418.18|419.75|417.65|197
1729201200000|2024-10-17 21:40:00|420.02|417.92|419.5|417.4|420.06|417.96|419.5|417.4|368
1729201500000|2024-10-17 21:45:00|419.48|417.38|419.16|417.06|419.49|417.39|418.99|416.89|369
1729201800000|2024-10-17 21:50:00|419.15|417.05|419.03|416.93|419.17|417.07|418.91|416.81|243
1729202100000|2024-10-17 21:55:00|419.06|416.96|419.25|417.15|419.9|417.8|419.06|416.96|109
1729202400000|2024-10-17 22:00:00|419.3|417.2|420.1|418|420.1|418|419.3|417.2|51
1729202700000|2024-10-17 22:05:00|420.18|418.08|420.3|418.2|420.3|418.2|419.56|417.46|85
1729203000000|2024-10-17 22:10:00|420.29|418.19|420.99|418.89|420.99|418.89|420.07|417.97|72
1729203300000|2024-10-17 22:15:00|421|418.9|420.11|418.01|421|418.9|420.07|417.97|187
1729203900000|2024-10-17 22:25:00|420.35|418.25|420.87|418.77|420.9|418.8|420.34|418.24|172
1729204500000|2024-10-17 22:35:00|420.98|418.88|420.32|418.22|421|418.9|420.3|418.2|242
1729204800000|2024-10-17 22:40:00|420.31|418.21|421|418.9|421|418.9|420.3|418.2|46
1729205100000|2024-10-17 22:45:00|420.95|418.85|421.11|419.01|421.11|419.01|420.42|418.32|96
1729205400000|2024-10-17 22:50:00|421.1|419|421.27|419.17|421.3|419.2|421.07|418.97|125
1729205700000|2024-10-17 22:55:00|421.26|419.16|421.25|419.15|421.36|419.26|421.16|419.06|120
1729206000000|2024-10-17 23:00:00|421.22|419.12|420.67|418.57|421.22|419.12|420.38|418.28|54
1729206300000|2024-10-17 23:05:00|420.5|418.4|420.58|418.48|420.89|418.79|420.5|418.4|30
1729206600000|2024-10-17 23:10:00|420.57|418.47|420.1|418|420.68|418.58|420.05|417.95|20
1729206900000|2024-10-17 23:15:00|420.15|418.05|420.6|418.5|420.8|418.7|420.15|418.05|65
1729207200000|2024-10-17 23:20:00|420.55|418.45|420.07|417.97|420.55|418.45|419.9|417.8|42
1729207500000|2024-10-17 23:25:00|420.05|417.95|420.09|417.99|420.2|418.1|419.9|417.8|56
1729207800000|2024-10-17 23:30:00|420|417.9|419.6|417.5|420.09|417.99|419.6|417.5|63
1729208100000|2024-10-17 23:35:00|419.65|417.55|419.89|417.79|419.9|417.8|419.36|417.26|85
1729208400000|2024-10-17 23:40:00|419.94|417.84|419.98|417.88|420.18|418.08|419.73|417.63|173
1729208700000|2024-10-17 23:45:00|420|417.9|419.88|417.78|420.05|417.95|419.86|417.76|238
1729209000000|2024-10-17 23:50:00|419.85|417.75|420.29|418.19|420.29|418.19|419.44|417.34|92
1729209300000|2024-10-17 23:55:00|420.28|418.18|420.34|418.24|420.39|418.29|420.03|417.93|168
1729209600000|2024-10-18 00:00:00|419.77|417.67|420.2|418.1|420.2|418.1|419.64|417.54|228
1729209900000|2024-10-18 00:05:00|420.19|418.09|420.16|418.06|420.78|418.68|419.9|417.8|226
1729210200000|2024-10-18 00:10:00|420.24|418.14|420.25|418.15|420.32|418.22|419.76|417.66|168
1729210500000|2024-10-18 00:15:00|419.5|417.4|419.46|417.36|419.55|417.45|419.38|417.28|58
1729210800000|2024-10-18 00:20:00|419.6|417.5|420.25|418.15|420.7|418.6|419.58|417.48|223
1729211100000|2024-10-18 00:25:00|420.28|418.18|420.05|417.95|420.6|418.5|419.59|417.49|415
1729211400000|2024-10-18 00:30:00|420.04|417.94|419.1|417|420.14|418.04|418.86|416.76|180
1729211700000|2024-10-18 00:35:00|419.06|416.96|419.6|417.5|419.8|417.7|418.59|416.49|131
1729212000000|2024-10-18 00:40:00|419.65|417.55|419.47|417.37|419.65|417.55|419.37|417.27|26
1729212300000|2024-10-18 00:45:00|419.34|417.24|418.77|416.67|419.7|417.6|418.7|416.6|136
1729212600000|2024-10-18 00:50:00|418.75|416.65|418.85|416.75|419.35|417.25|418.7|416.6|155
1729212900000|2024-10-18 00:55:00|418.82|416.72|418.58|416.48|419.1|417|418.58|416.48|92
1729213200000|2024-10-18 01:00:00|418.5|416.4|419.6|417.5|419.6|417.5|418.46|416.36|126
1729213500000|2024-10-18 01:05:00|419.55|417.45|421.19|419.09|421.38|419.28|419.5|417.4|90
1729213800000|2024-10-18 01:10:00|421.1|419|421.23|419.13|421.45|419.35|420.95|418.85|110
1729214100000|2024-10-18 01:15:00|421.18|419.08|421.25|419.15|421.7|419.6|420.9|418.8|165
1729214400000|2024-10-18 01:20:00|421.27|419.17|421.37|419.27|421.72|419.62|421.02|418.92|193
1729214700000|2024-10-18 01:25:00|421.36|419.26|422.99|420.89|423|420.9|421.17|419.07|150
1729215000000|2024-10-18 01:30:00|422.98|420.88|423.15|421.05|423.24|421.14|422.2|420.1|307
1729215300000|2024-10-18 01:35:00|423.13|421.03|423.33|421.23|423.33|421.23|422.7|420.6|254
1729215600000|2024-10-18 01:40:00|423.35|421.25|423.85|421.75|423.85|421.75|423.16|421.06|290
1729215900000|2024-10-18 01:45:00|423.8|421.7|424.45|422.35|424.5|422.4|423.65|421.55|374
1729216200000|2024-10-18 01:50:00|424.43|422.33|424.75|422.65|424.8|422.7|424|421.9|319
1729216500000|2024-10-18 01:55:00|424.7|422.6|424.8|422.7|425.4|423.3|424.5|422.4|333
1729216800000|2024-10-18 02:00:00|424.77|422.67|424.8|422.7|425.3|423.2|424.2|422.1|259
1729217100000|2024-10-18 02:05:00|424.7|422.6|424.45|422.35|424.85|422.75|424.1|422|126
1729217400000|2024-10-18 02:10:00|424.5|422.4|424.1|422|424.85|422.75|423.9|421.8|168
1729217700000|2024-10-18 02:15:00|424|421.9|424.3|422.2|424.85|422.75|423.6|421.5|179
1729218000000|2024-10-18 02:20:00|424.37|422.27|424.3|422.2|424.9|422.8|424.2|422.1|136
1729218300000|2024-10-18 02:25:00|424.28|422.18|424.6|422.5|424.69|422.59|424.2|422.1|187
1729218600000|2024-10-18 02:30:00|424.69|422.59|425.49|423.39|425.6|423.5|424.5|422.4|208
1729218900000|2024-10-18 02:35:00|425.4|423.3|425.65|423.55|425.65|423.55|425.2|423.1|92
1729219200000|2024-10-18 02:40:00|425.6|423.5|425.2|423.1|425.69|423.59|425.08|422.98|72
1729219500000|2024-10-18 02:45:00|425.18|423.08|425.49|423.39|425.7|423.6|425.17|423.07|89
1729219800000|2024-10-18 02:50:00|425.5|423.4|425.8|423.7|425.95|423.85|425.49|423.39|125
1729220100000|2024-10-18 02:55:00|425.7|423.6|425.48|423.38|425.78|423.68|425.47|423.37|96
1729220400000|2024-10-18 03:00:00|425.49|423.39|425.35|423.25|425.49|423.39|425.06|422.96|289
1729220700000|2024-10-18 03:05:00|425.34|423.24|425.25|423.15|425.45|423.35|424.97|422.87|355
1729221000000|2024-10-18 03:10:00|425.2|423.1|424.19|422.09|425.27|423.17|424.19|422.09|110
1729221300000|2024-10-18 03:15:00|424.17|422.07|423.36|421.26|424.4|422.3|423.29|421.19|114
1729221600000|2024-10-18 03:20:00|423.37|421.27|423.07|420.97|423.45|421.35|422.98|420.88|99
1729221900000|2024-10-18 03:25:00|423.06|420.96|423.5|421.4|423.55|421.45|423|420.9|82
1729222200000|2024-10-18 03:30:00|423.55|421.45|424.3|422.2|424.3|422.2|423.4|421.3|98
1729222500000|2024-10-18 03:35:00|424.35|422.25|423.9|421.8|424.35|422.25|423.9|421.8|45
1729222800000|2024-10-18 03:40:00|423.99|421.89|424.24|422.14|424.24|422.14|423.89|421.79|45
1729223100000|2024-10-18 03:45:00|424.19|422.09|423.38|421.28|424.19|422.09|423.28|421.18|63
1729223400000|2024-10-18 03:50:00|423.3|421.2|422.4|420.3|423.3|421.2|422.4|420.3|35
1729223700000|2024-10-18 03:55:00|422.45|420.35|422.19|420.09|422.65|420.55|422.05|419.95|70
1729224000000|2024-10-18 04:00:00|422.34|420.24|422.7|420.6|422.87|420.77|422.29|420.19|111
1729224300000|2024-10-18 04:05:00|422.75|420.65|423.58|421.48|423.6|421.5|422.75|420.65|52
1729224600000|2024-10-18 04:10:00|423.5|421.4|423.42|421.32|423.53|421.43|423.05|420.95|95
1729224900000|2024-10-18 04:15:00|423.37|421.27|423.48|421.38|423.6|421.5|423.17|421.07|29
1729225200000|2024-10-18 04:20:00|423.49|421.39|423.9|421.8|423.93|421.83|423.48|421.38|46
1729225500000|2024-10-18 04:25:00|423.88|421.78|423.85|421.75|423.95|421.85|423.69|421.59|75
1729225800000|2024-10-18 04:30:00|423.9|421.8|423.7|421.6|424.05|421.95|423.6|421.5|36
1729226100000|2024-10-18 04:35:00|423.6|421.5|423.9|421.8|423.9|421.8|423.48|421.38|13
1729226400000|2024-10-18 04:40:00|423.95|421.85|424.1|422|424.1|422|423.95|421.85|8
1729226700000|2024-10-18 04:45:00|424.05|421.95|423.56|421.46|424.12|422.02|423.56|421.46|61
1729227000000|2024-10-18 04:50:00|423.6|421.5|423.59|421.49|423.7|421.6|423.3|421.2|31
1729227300000|2024-10-18 04:55:00|423.57|421.47|422.99|420.89|423.64|421.54|422.99|420.89|24
1729227600000|2024-10-18 05:00:00|423.04|420.94|422.78|420.68|423.15|421.05|422.4|420.3|83
1729227900000|2024-10-18 05:05:00|422.75|420.65|422.67|420.57|422.9|420.8|422.29|420.19|63
1729228200000|2024-10-18 05:10:00|422.73|420.63|423.1|421|423.1|421|422.36|420.26|121
1729228500000|2024-10-18 05:15:00|423.15|421.05|423.3|421.2|423.5|421.4|423.15|421.05|51
1729228800000|2024-10-18 05:20:00|423.35|421.25|423.25|421.15|423.5|421.4|423.1|421|34
1729229100000|2024-10-18 05:25:00|423.3|421.2|423.35|421.25|423.4|421.3|423.2|421.1|23
1729229400000|2024-10-18 05:30:00|423.4|421.3|423.67|421.57|423.8|421.7|423.4|421.3|35
1729229700000|2024-10-18 05:35:00|423.7|421.6|423.69|421.59|424|421.9|423.6|421.5|15
1729230000000|2024-10-18 05:40:00|423.6|421.5|423.8|421.7|423.9|421.8|423.55|421.45|21
1729230300000|2024-10-18 05:45:00|423.6|421.5|424.19|422.09|424.2|422.1|423.6|421.5|168
1729230600000|2024-10-18 05:50:00|424.14|422.04|424.8|422.7|424.95|422.85|424|421.9|170
1729230900000|2024-10-18 05:55:00|424.77|422.67|424.8|422.7|425|422.9|424.7|422.6|40
1729231200000|2024-10-18 06:00:00|424.85|422.75|424.65|422.55|425.3|423.2|424.65|422.55|45
1729231500000|2024-10-18 06:05:00|424.63|422.53|425.4|423.3|425.4|423.3|424.48|422.38|79
1729231800000|2024-10-18 06:10:00|425.36|423.26|425.9|423.8|425.9|423.8|425.36|423.26|74
1729232100000|2024-10-18 06:15:00|425.87|423.77|426.3|424.2|426.39|424.29|425.87|423.77|157
1729232400000|2024-10-18 06:20:00|426.2|424.1|426.7|424.6|426.7|424.6|426.18|424.08|79
1729232700000|2024-10-18 06:25:00|426.69|424.59|426.67|424.57|427.29|425.19|426.5|424.4|272
1729233000000|2024-10-18 06:30:00|426.69|424.59|426.7|424.6|427.09|424.99|426.65|424.55|235
1729233300000|2024-10-18 06:35:00|426.69|424.59|426.3|424.2|426.69|424.59|426.2|424.1|68
1729233600000|2024-10-18 06:40:00|426.25|424.15|426.05|423.95|426.4|424.3|425.78|423.68|116
1729233900000|2024-10-18 06:45:00|426.1|424|425.7|423.6|426.2|424.1|425.7|423.6|35
1729234200000|2024-10-18 06:50:00|425.8|423.7|425.8|423.7|426|423.9|425.8|423.7|17
1729234500000|2024-10-18 06:55:00|425.88|423.78|426.3|424.2|426.3|424.2|425.7|423.6|26
1729234800000|2024-10-18 07:00:00|426.25|424.15|427.1|425|427.1|425|426.25|424.15|37
1729235100000|2024-10-18 07:05:00|427.15|425.05|426.7|424.6|427.2|425.1|426.45|424.35|87
1729235400000|2024-10-18 07:10:00|426.65|424.55|426.4|424.3|426.65|424.55|426.3|424.2|25
1729235700000|2024-10-18 07:15:00|426.45|424.35|426.9|424.8|427.2|425.1|426.3|424.2|41
1729236000000|2024-10-18 07:20:00|426.99|424.89|427.2|425.1|427.2|425.1|426.5|424.4|43
1729236300000|2024-10-18 07:25:00|427.15|425.05|427|424.9|427.15|425.05|426.8|424.7|22
1729236600000|2024-10-18 07:30:00|427.05|424.95|426.3|424.2|427.1|425|426.3|424.2|54
1729236900000|2024-10-18 07:35:00|426.4|424.3|426.6|424.5|426.8|424.7|426.4|424.3|29
1729237200000|2024-10-18 07:40:00|426.7|424.6|426.9|424.8|426.9|424.8|426.05|423.95|45
1729237500000|2024-10-18 07:45:00|426.8|424.7|426.3|424.2|426.85|424.75|426.3|424.2|53
1729237800000|2024-10-18 07:50:00|426.35|424.25|427.2|425.1|427.2|425.1|426.2|424.1|44
1729238100000|2024-10-18 07:55:00|427.25|425.15|427.8|425.7|427.8|425.7|427.2|425.1|32
1729238400000|2024-10-18 08:00:00|427.75|425.65|428.1|426|428.1|426|427.5|425.4|28
1729238700000|2024-10-18 08:05:00|428.2|426.1|427.2|425.1|428.2|426.1|427.2|425.1|34
1729239000000|2024-10-18 08:10:00|427.1|425|426.45|424.35|427.2|425.1|426.4|424.3|34
1729239300000|2024-10-18 08:15:00|426.5|424.4|426.4|424.3|426.9|424.8|426.3|424.2|42
1729239600000|2024-10-18 08:20:00|426.45|424.35|426.2|424.1|426.55|424.45|425.9|423.8|56
1729239900000|2024-10-18 08:25:00|426.15|424.05|425.9|423.8|426.15|424.05|425.7|423.6|37
1729240200000|2024-10-18 08:30:00|425.95|423.85|426.7|424.6|426.8|424.7|425.9|423.8|32
1729240500000|2024-10-18 08:35:00|426.65|424.55|426|423.9|426.65|424.55|426|423.9|10
1729241100000|2024-10-18 08:45:00|425.95|423.85|426.5|424.4|426.5|424.4|425.9|423.8|15
1729241400000|2024-10-18 08:50:00|426.6|424.5|426.4|424.3|426.6|424.5|426.3|424.2|5
1729241700000|2024-10-18 08:55:00|426.45|424.35|425.9|423.8|426.45|424.35|425.9|423.8|15
1729242000000|2024-10-18 09:00:00|425.95|423.85|425.6|423.5|426|423.9|425.5|423.4|24
1729242300000|2024-10-18 09:05:00|425.65|423.55|426.05|423.95|426.05|423.95|425.4|423.3|20
1729242600000|2024-10-18 09:10:00|426|423.9|426.2|424.1|426.4|424.3|425.8|423.7|20
1729242900000|2024-10-18 09:15:00|426.1|424|426|423.9|426.3|424.2|425.8|423.7|30
1729243200000|2024-10-18 09:20:00|425.99|423.89|426.28|424.18|426.28|424.18|425.78|423.68|53
1729243500000|2024-10-18 09:25:00|426.29|424.19|425.75|423.65|426.29|424.19|425.5|423.4|32
1729243800000|2024-10-18 09:30:00|425.8|423.7|424.75|422.65|425.85|423.75|424.75|422.65|52
1729244100000|2024-10-18 09:35:00|424.8|422.7|425.65|423.55|425.76|423.66|424.65|422.55|41
1729244400000|2024-10-18 09:40:00|425.66|423.56|425.65|423.55|425.95|423.85|425.65|423.55|23
1729244700000|2024-10-18 09:45:00|425.45|423.35|425.6|423.5|425.85|423.75|425.45|423.35|22
1729245000000|2024-10-18 09:50:00|425.7|423.6|425.32|423.22|425.85|423.75|425.32|423.22|33
1729245300000|2024-10-18 09:55:00|425.15|423.05|424.85|422.75|425.35|423.25|424.77|422.67|16
1729245600000|2024-10-18 10:00:00|424.86|422.76|424.2|422.1|424.94|422.84|424.2|422.1|91
1729245900000|2024-10-18 10:05:00|424.15|422.05|424.28|422.18|424.35|422.25|423.95|421.85|46
1729246200000|2024-10-18 10:10:00|424.24|422.14|424.2|422.1|424.29|422.19|424.1|422|17
1729246500000|2024-10-18 10:15:00|424.2|422.1|424.35|422.25|424.65|422.55|424.05|421.95|25
1729246800000|2024-10-18 10:20:00|424.4|422.3|423.97|421.87|424.55|422.45|423.66|421.56|52
1729247100000|2024-10-18 10:25:00|423.87|421.77|424.35|422.25|424.65|422.55|423.85|421.75|39
1729247400000|2024-10-18 10:30:00|424.3|422.2|424.45|422.35|424.45|422.35|424.1|422|38
1729247700000|2024-10-18 10:35:00|424.35|422.25|424.7|422.6|424.75|422.65|424.35|422.25|32
1729248000000|2024-10-18 10:40:00|424.66|422.56|424.35|422.25|424.75|422.65|424.3|422.2|30
1729248300000|2024-10-18 10:45:00|424.34|422.24|424.45|422.35|424.85|422.75|424.28|422.18|40
1729248600000|2024-10-18 10:50:00|424.4|422.3|424.4|422.3|424.55|422.45|424.26|422.16|43
1729248900000|2024-10-18 10:55:00|424.55|422.45|424.47|422.37|424.65|422.55|424.47|422.37|5
1729249200000|2024-10-18 11:00:00|424.45|422.35|424.38|422.28|424.65|422.55|424.3|422.2|56
1729249500000|2024-10-18 11:05:00|424.3|422.2|425.15|423.05|425.2|423.1|424.3|422.2|44
1729249800000|2024-10-18 11:10:00|425.13|423.03|425.25|423.15|425.25|423.15|424.97|422.87|35
1729250100000|2024-10-18 11:15:00|425.3|423.2|424.45|422.35|425.35|423.25|424.45|422.35|28
1729250400000|2024-10-18 11:20:00|424.4|422.3|424.35|422.25|424.55|422.45|424.26|422.16|15
1729250700000|2024-10-18 11:25:00|424.4|422.3|424.25|422.15|424.45|422.35|424.25|422.15|6
1729251000000|2024-10-18 11:30:00|424.2|422.1|424.15|422.05|424.25|422.15|424.15|422.05|11
1729251300000|2024-10-18 11:35:00|424.25|422.15|424.15|422.05|424.25|422.15|424.15|422.05|5
1729251600000|2024-10-18 11:40:00|424.05|421.95|423.11|421.01|424.05|421.95|423.11|421.01|24
1729251900000|2024-10-18 11:45:00|423.05|420.95|423.45|421.35|423.75|421.65|422.78|420.68|46
1729252200000|2024-10-18 11:50:00|423.55|421.45|423.45|421.35|423.55|421.45|423.21|421.11|16
1729252500000|2024-10-18 11:55:00|423.4|421.3|422.58|420.48|423.4|421.3|422.4|420.3|45
1729252800000|2024-10-18 12:00:00|422.53|420.43|422.95|420.85|423.31|421.21|422.26|420.16|56
1729253100000|2024-10-18 12:05:00|422.9|420.8|422.97|420.87|423.1|421|422.85|420.75|41
1729253400000|2024-10-18 12:10:00|422.95|420.85|423.17|421.07|423.25|421.15|422.88|420.78|38
1729253700000|2024-10-18 12:15:00|423.1|421|422.65|420.55|423.1|421|422.47|420.37|51
1729254000000|2024-10-18 12:20:00|422.72|420.62|421.88|419.78|422.75|420.65|421.88|419.78|93
1729254300000|2024-10-18 12:25:00|421.89|419.79|422.37|420.27|422.65|420.55|421.89|419.79|39
1729254600000|2024-10-18 12:30:00|422.25|420.15|422.25|420.15|422.3|420.2|421.87|419.77|35
1729254900000|2024-10-18 12:35:00|422.3|420.2|422.17|420.07|422.3|420.2|421.85|419.75|32
1729255200000|2024-10-18 12:40:00|422.18|420.08|422.8|420.7|422.9|420.8|422.18|420.08|74
1729255500000|2024-10-18 12:45:00|422.17|420.07|421.72|419.62|422.17|420.07|421.72|419.62|33
1729255800000|2024-10-18 12:50:00|421.67|419.57|421.68|419.58|422.06|419.96|421.45|419.35|84
1729256100000|2024-10-18 12:55:00|421.66|419.56|421.79|419.69|421.84|419.74|421.49|419.39|103
1729256400000|2024-10-18 13:00:00|421.74|419.64|422.3|420.2|422.89|420.79|421.1|419|102
1729256700000|2024-10-18 13:05:00|422.25|420.15|422.46|420.36|422.6|420.5|422.1|420|104
1729257000000|2024-10-18 13:10:00|422.4|420.3|422.05|419.95|422.45|420.35|421.95|419.85|40
1729257300000|2024-10-18 13:15:00|422.07|419.97|422.44|420.34|422.5|420.4|421.97|419.87|52
1729257600000|2024-10-18 13:20:00|422.39|420.29|422.88|420.78|423.04|420.94|422.24|420.14|47
1729257900000|2024-10-18 13:25:00|422.81|420.71|422.8|420.7|422.92|420.82|422.26|420.16|68
1729258200000|2024-10-18 13:30:00|422.85|420.75|422.17|420.07|422.87|420.77|422.15|420.05|156
1729258500000|2024-10-18 13:35:00|422.16|420.06|423.44|421.34|423.65|421.55|421.95|419.85|156
1729258800000|2024-10-18 13:40:00|423.42|421.32|424.41|422.31|424.5|422.4|423.29|421.19|80
1729259100000|2024-10-18 13:45:00|424.45|422.35|423|420.9|424.45|422.35|422.9|420.8|114
1729259400000|2024-10-18 13:50:00|423.1|421|423.98|421.88|424.08|421.98|423.1|421|154
1729259700000|2024-10-18 13:55:00|424.03|421.93|424.48|422.38|424.48|422.38|423.65|421.55|134
1729260000000|2024-10-18 14:00:00|424.47|422.37|424.44|422.34|424.95|422.85|424.28|422.18|138
1729260300000|2024-10-18 14:05:00|424.49|422.39|425.35|423.25|425.35|423.25|424.49|422.39|71
1729260900000|2024-10-18 14:15:00|423.55|421.45|424.2|422.1|424.64|422.54|422.45|420.35|197
1729261200000|2024-10-18 14:20:00|424.15|422.05|424.05|421.95|424.29|422.19|423.83|421.73|106
1729261500000|2024-10-18 14:25:00|424|421.9|424.43|422.33|424.54|422.44|423.02|420.92|138
1729261800000|2024-10-18 14:30:00|424.38|422.28|425.1|423|426.25|424.15|424.14|422.04|157
1729262100000|2024-10-18 14:35:00|425.15|423.05|425.01|422.91|425.8|423.7|424.73|422.63|222
1729262400000|2024-10-18 14:40:00|425.15|423.05|425.8|423.7|426.17|424.07|425.03|422.93|109
1729262700000|2024-10-18 14:45:00|425.9|423.8|425.62|423.52|426.25|424.15|425.06|422.96|199
1729263000000|2024-10-18 14:50:00|425.66|423.56|425.42|423.32|426.12|424.02|425.42|423.32|127
1729263300000|2024-10-18 14:55:00|425.37|423.27|425.62|423.52|425.8|423.7|425.11|423.01|85
1729263600000|2024-10-18 15:00:00|425.75|423.65|426.33|424.23|426.5|424.4|425.75|423.65|55
1729263900000|2024-10-18 15:05:00|426.31|424.21|425.41|423.31|426.31|424.21|425.25|423.15|81
1729264200000|2024-10-18 15:10:00|425.36|423.26|425.7|423.6|425.8|423.7|425.05|422.95|61
1729264500000|2024-10-18 15:15:00|425.6|423.5|425.3|423.2|425.73|423.63|425.12|423.02|59
1729264800000|2024-10-18 15:20:00|425.35|423.25|425.45|423.35|426|423.9|425.11|423.01|62
1729265100000|2024-10-18 15:25:00|425.5|423.4|426.5|424.4|426.5|424.4|425.31|423.21|42
1729265400000|2024-10-18 15:30:00|426.45|424.35|426.8|424.7|427.4|425.3|426.45|424.35|65
1729265700000|2024-10-18 15:35:00|426.75|424.65|427.2|425.1|427.4|425.3|426.43|424.33|125
1729266000000|2024-10-18 15:40:00|427.42|425.32|427.4|425.3|427.5|425.4|427.33|425.23|8
1729266300000|2024-10-18 15:45:00|427.55|425.45|427.1|425|427.7|425.6|426.9|424.8|93
1729266600000|2024-10-18 15:50:00|427.01|424.91|427.25|425.15|427.5|425.4|427|424.9|52
1729266900000|2024-10-18 15:55:00|427.21|425.11|427.2|425.1|427.6|425.5|427.2|425.1|96
1729267200000|2024-10-18 16:00:00|427.13|425.03|426.9|424.8|427.5|425.4|426.5|424.4|57
1729267500000|2024-10-18 16:05:00|426.85|424.75|425.7|423.6|427|424.9|425.6|423.5|99
1729267800000|2024-10-18 16:10:00|425.71|423.61|425.15|423.05|425.72|423.62|424.6|422.5|44
1729268100000|2024-10-18 16:15:00|425.1|423|426.5|424.4|426.5|424.4|425.1|423|84
1729268400000|2024-10-18 16:20:00|426.55|424.45|426.6|424.5|426.7|424.6|426.3|424.2|28
1729268700000|2024-10-18 16:25:00|426.65|424.55|426.6|424.5|426.8|424.7|426.5|424.4|45
1729269000000|2024-10-18 16:30:00|426.55|424.45|425.9|423.8|426.6|424.5|425.6|423.5|40
1729269300000|2024-10-18 16:35:00|425.85|423.75|426.9|424.8|426.9|424.8|425.85|423.75|38
1729269600000|2024-10-18 16:40:00|427|424.9|428.1|426|428.3|426.2|427|424.9|30
1729269900000|2024-10-18 16:45:00|428.15|426.05|429.03|426.93|429.83|427.73|428.1|426|49
1729270200000|2024-10-18 16:50:00|429.13|427.03|430.15|428.05|430.25|428.15|428.94|426.84|43
1729270500000|2024-10-18 16:55:00|430.2|428.1|430.05|427.95|430.7|428.6|430.05|427.95|41
1729270800000|2024-10-18 17:00:00|430.08|427.98|429.9|427.8|430.6|428.5|429.65|427.55|84
1729271100000|2024-10-18 17:05:00|429.85|427.75|430.05|427.95|430.5|428.4|429.75|427.65|29
1729271400000|2024-10-18 17:10:00|430.2|428.1|430.15|428.05|430.3|428.2|430.13|428.03|16
1729271700000|2024-10-18 17:15:00|430.2|428.1|430.6|428.5|430.7|428.6|430.16|428.06|33
1729272000000|2024-10-18 17:20:00|430.5|428.4|429.35|427.25|430.6|428.5|429.2|427.1|64
1729272300000|2024-10-18 17:25:00|429.2|427.1|428.7|426.6|429.2|427.1|428.65|426.55|39
1729272600000|2024-10-18 17:30:00|428.8|426.7|429.72|427.62|429.72|427.62|428.45|426.35|23
1729272900000|2024-10-18 17:35:00|429.7|427.6|429.35|427.25|429.78|427.68|429.35|427.25|65
1729273200000|2024-10-18 17:40:00|429.36|427.26|429.15|427.05|429.41|427.31|429.05|426.95|33
1729273500000|2024-10-18 17:45:00|429.16|427.06|429.92|427.82|430.02|427.92|429.16|427.06|63
1729273800000|2024-10-18 17:50:00|429.97|427.87|429.76|427.66|430.24|428.14|429.75|427.65|47
1729274100000|2024-10-18 17:55:00|429.71|427.61|429.24|427.14|429.71|427.61|429.15|427.05|19
1729274400000|2024-10-18 18:00:00|429.16|427.06|428.85|426.75|429.16|427.06|428.42|426.32|72
1729274700000|2024-10-18 18:05:00|428.8|426.7|428.56|426.46|428.8|426.7|428.55|426.45|10
1729275000000|2024-10-18 18:10:00|428.51|426.41|428.9|426.8|428.9|426.8|428.46|426.36|10
1729275300000|2024-10-18 18:15:00|429.42|427.32|429.5|427.4|429.63|427.53|429.32|427.22|84
1729275600000|2024-10-18 18:20:00|429.45|427.35|429.71|427.61|429.75|427.65|429.45|427.35|54
1729275900000|2024-10-18 18:25:00|429.66|427.56|430.11|428.01|430.11|428.01|429.66|427.56|10
1729276200000|2024-10-18 18:30:00|430.22|428.12|430.31|428.21|430.32|428.22|430.22|428.12|11
1729276500000|2024-10-18 18:35:00|430.25|428.15|430.31|428.21|430.4|428.3|430.14|428.04|16
1729276800000|2024-10-18 18:40:00|430.11|428.01|430.21|428.11|430.3|428.2|430.11|428.01|21
1729277100000|2024-10-18 18:45:00|430.26|428.16|429.81|427.71|430.4|428.3|429.6|427.5|195
1729277400000|2024-10-18 18:50:00|429.8|427.7|429.4|427.3|430.04|427.94|429.4|427.3|94
1729277700000|2024-10-18 18:55:00|429.5|427.4|430|427.9|430.01|427.91|429.5|427.4|43
1729278000000|2024-10-18 19:00:00|429.95|427.85|429.71|427.61|429.95|427.85|429.22|427.12|74
1729278300000|2024-10-18 19:05:00|429.75|427.65|430|427.9|430.1|428|429.71|427.61|38
1729278600000|2024-10-18 19:10:00|429.95|427.85|429.7|427.6|430|427.9|429.61|427.51|84
1729278900000|2024-10-18 19:15:00|429.72|427.62|429.02|426.92|429.85|427.75|429.02|426.92|52
1729279200000|2024-10-18 19:20:00|429.03|426.93|429.7|427.6|429.7|427.6|429.02|426.92|88
1729279500000|2024-10-18 19:25:00|429.65|427.55|429.7|427.6|430.01|427.91|429.6|427.5|32
1729279800000|2024-10-18 19:30:00|429.71|427.61|429.25|427.15|430.1|428|429.25|427.15|56
1729280100000|2024-10-18 19:35:00|429.2|427.1|428.51|426.41|429.2|427.1|428.51|426.41|58
1729280400000|2024-10-18 19:40:00|428.56|426.46|428.8|426.7|428.8|426.7|428.3|426.2|31
1729281000000|2024-10-18 19:50:00|429.15|427.05|428.88|426.78|429.2|427.1|428.65|426.55|95
1729281300000|2024-10-18 19:55:00|428.85|426.75|428.75|426.65|429|426.9|428.45|426.35|150
1729281600000|2024-10-18 20:00:00|428.78|426.68|428.9|426.8|428.9|426.8|428.65|426.55|116
1729281900000|2024-10-18 20:05:00|428.85|426.75|428.29|426.19|429|426.9|428.25|426.15|59
1729282200000|2024-10-18 20:10:00|428.3|426.2|428.55|426.45|428.68|426.58|428.05|425.95|121
1729282500000|2024-10-18 20:15:00|428.5|426.4|428.81|426.71|429.05|426.95|428.37|426.27|123
1729282800000|2024-10-18 20:20:00|428.85|426.75|428.63|426.53|428.85|426.75|428.26|426.16|154
1729283100000|2024-10-18 20:25:00|428.65|426.55|428.53|426.43|428.85|426.75|428.53|426.43|58
1729283400000|2024-10-18 20:30:00|428.7|426.6|428.64|426.54|428.83|426.73|428.54|426.44|92
1729283700000|2024-10-18 20:35:00|428.65|426.55|428.37|426.27|428.78|426.68|428.34|426.24|93
1729284000000|2024-10-18 20:40:00|428.38|426.28|428.84|426.74|429|426.9|428.38|426.28|64
1729284300000|2024-10-18 20:45:00|428.82|426.72|428.82|426.72|428.88|426.78|428.63|426.53|126
1729284600000|2024-10-18 20:50:00|428.83|426.73|428.36|426.26|428.83|426.73|428.36|426.26|37
1729284900000|2024-10-18 20:55:00|428.41|426.31|426.89|424.79|428.41|426.31|426.84|424.74|340
1729326000000|2024-10-19 08:20:00|438.98|436.88|438.56|436.46|438.98|436.88|438.42|436.32|92
1729326300000|2024-10-19 08:25:00|438.6|436.5|439.51|437.41|439.53|437.43|438.6|436.5|114
1729326600000|2024-10-19 08:30:00|439.44|437.34|438.71|436.61|439.44|437.34|438.71|436.61|164
1729326900000|2024-10-19 08:35:00|438.73|436.63|439.35|437.25|439.55|437.45|438.64|436.54|153
1729327200000|2024-10-19 08:40:00|439.31|437.21|439.75|437.65|439.92|437.82|439.11|437.01|128
1729327500000|2024-10-19 08:45:00|439.76|437.66|439.53|437.43|440.35|438.25|439.5|437.4|94
1729327800000|2024-10-19 08:50:00|439.55|437.45|439.15|437.05|439.61|437.51|439.15|437.05|155
1729328100000|2024-10-19 08:55:00|439.13|437.03|439.1|437|439.15|437.05|438.85|436.75|111
1729328400000|2024-10-19 09:00:00|439.15|437.05|439.45|437.35|439.51|437.41|439.1|437|54
1729328700000|2024-10-19 09:05:00|439.5|437.4|439.9|437.8|439.9|437.8|439.5|437.4|33
1729329000000|2024-10-19 09:10:00|439.94|437.84|440.35|438.25|440.44|438.34|439.73|437.63|58
1729329300000|2024-10-19 09:15:00|440.33|438.23|439.56|437.46|440.35|438.25|439.56|437.46|75
1729329600000|2024-10-19 09:20:00|439.54|437.44|439.16|437.06|439.55|437.45|438.95|436.85|90
1729329900000|2024-10-19 09:25:00|439.15|437.05|439.59|437.49|439.61|437.51|439.15|437.05|68
1729330200000|2024-10-19 09:30:00|439.55|437.45|439.41|437.31|439.65|437.55|439.4|437.3|61
1729330500000|2024-10-19 09:35:00|439.43|437.33|439.6|437.5|439.62|437.52|439.17|437.07|111
1729330800000|2024-10-19 09:40:00|439.55|437.45|439.42|437.32|439.76|437.66|439.35|437.25|76
1729331100000|2024-10-19 09:45:00|439.4|437.3|439.31|437.21|439.44|437.34|439.05|436.95|71
1729331400000|2024-10-19 09:50:00|439.29|437.19|438.83|436.73|439.29|437.19|438.69|436.59|104
1729331700000|2024-10-19 09:55:00|438.82|436.72|438.76|436.66|438.9|436.8|438.63|436.53|70
1729332000000|2024-10-19 10:00:00|438.8|436.7|439.25|437.15|439.3|437.2|438.57|436.47|170
1729332300000|2024-10-19 10:05:00|439.21|437.11|439.46|437.36|439.64|437.54|439.21|437.11|115
1729332600000|2024-10-19 10:10:00|439.51|437.41|439.57|437.47|439.96|437.86|439.49|437.39|119
1729332900000|2024-10-19 10:15:00|439.55|437.45|439.17|437.07|439.86|437.76|439.08|436.98|136
1729333200000|2024-10-19 10:20:00|439.16|437.06|438.67|436.57|439.32|437.22|438.67|436.57|144
1729333500000|2024-10-19 10:25:00|438.66|436.56|438.29|436.19|438.66|436.56|438.23|436.13|112
1729333800000|2024-10-19 10:30:00|438.26|436.16|438.77|436.67|438.93|436.83|438.26|436.16|151
1729334100000|2024-10-19 10:35:00|438.82|436.72|438.18|436.08|439.1|437|438.18|436.08|155
1729334400000|2024-10-19 10:40:00|438.19|436.09|437.93|435.83|438.34|436.24|437.79|435.69|154
1729334700000|2024-10-19 10:45:00|437.94|435.84|437.3|435.2|437.94|435.84|436.95|434.85|219
1729335000000|2024-10-19 10:50:00|437.31|435.21|436.21|434.11|437.31|435.21|435.85|433.75|190
1729335300000|2024-10-19 10:55:00|436.22|434.12|436.29|434.19|436.84|434.74|436.22|434.12|228
1729335600000|2024-10-19 11:00:00|436.27|434.17|436.46|434.36|436.59|434.49|435.48|433.38|218
1729335900000|2024-10-19 11:05:00|436.5|434.4|437.03|434.93|437.35|435.25|436.5|434.4|163
1729336200000|2024-10-19 11:10:00|437.1|435|437.31|435.21|437.41|435.31|437.03|434.93|67
1729336500000|2024-10-19 11:15:00|437.35|435.25|436.8|434.7|437.39|435.29|436.53|434.43|107
1729336800000|2024-10-19 11:20:00|436.81|434.71|435.91|433.81|436.89|434.79|435.86|433.76|126
1729337100000|2024-10-19 11:25:00|435.9|433.8|436.55|434.45|436.77|434.67|435.9|433.8|85
1729337400000|2024-10-19 11:30:00|436.46|434.36|435.5|433.4|436.46|434.36|435.45|433.35|128
1729337700000|2024-10-19 11:35:00|435.51|433.41|434.8|432.7|435.7|433.6|434.62|432.52|269
1729338000000|2024-10-19 11:40:00|434.78|432.68|435.63|433.53|435.7|433.6|434.76|432.66|238
1729338300000|2024-10-19 11:45:00|435.62|433.52|435.66|433.56|435.92|433.82|435.23|433.13|137
1729338600000|2024-10-19 11:50:00|435.67|433.57|434.81|432.71|435.71|433.61|434.24|432.14|276
1729338900000|2024-10-19 11:55:00|434.83|432.73|434.1|432|434.89|432.79|434.05|431.95|218
1729339200000|2024-10-19 12:00:00|434.05|431.95|435.34|433.24|435.42|433.32|433.9|431.8|266
1729339500000|2024-10-19 12:05:00|435.35|433.25|435.75|433.65|435.94|433.84|435.15|433.05|189
1729339800000|2024-10-19 12:10:00|435.71|433.61|436.91|434.81|436.91|434.81|435.71|433.61|221
1729340100000|2024-10-19 12:15:00|436.95|434.85|438.23|436.13|438.32|436.22|436.91|434.81|223
1729340400000|2024-10-19 12:20:00|438.21|436.11|439.25|437.15|439.25|437.15|438.15|436.05|165
1729340700000|2024-10-19 12:25:00|439.24|437.14|439.75|437.65|439.97|437.87|438.84|436.74|163
1729341000000|2024-10-19 12:30:00|439.76|437.66|439.84|437.74|440.1|438|439.15|437.05|165
1729341300000|2024-10-19 12:35:00|439.83|437.73|439.63|437.53|440.38|438.28|439.59|437.49|116
1729341600000|2024-10-19 12:40:00|439.61|437.51|438.74|436.64|439.61|437.51|438.72|436.62|104
1729341900000|2024-10-19 12:45:00|438.72|436.62|439.31|437.21|439.45|437.35|438.65|436.55|148
1729342200000|2024-10-19 12:50:00|439.35|437.25|438.64|436.54|439.38|437.28|438.55|436.45|149
1729342500000|2024-10-19 12:55:00|438.65|436.55|438.64|436.54|438.94|436.84|438.62|436.52|116
1729342800000|2024-10-19 13:00:00|438.66|436.56|438.53|436.43|438.71|436.61|438.11|436.01|171
1729343100000|2024-10-19 13:05:00|438.48|436.38|438.16|436.06|438.52|436.42|437.69|435.59|147
1729343400000|2024-10-19 13:10:00|438.17|436.07|438.66|436.56|438.88|436.78|438.16|436.06|149
1729343700000|2024-10-19 13:15:00|438.71|436.61|437.95|435.85|438.84|436.74|437.95|435.85|179
1729344000000|2024-10-19 13:20:00|437.94|435.84|437.75|435.65|438.34|436.24|437.74|435.64|118
1729344300000|2024-10-19 13:25:00|437.74|435.64|437.85|435.75|437.96|435.86|437.21|435.11|111
1729344600000|2024-10-19 13:30:00|437.89|435.79|437.64|435.54|438.04|435.94|437.62|435.52|85
1729344900000|2024-10-19 13:35:00|437.62|435.52|437.32|435.22|437.62|435.52|436.84|434.74|147
1729345200000|2024-10-19 13:40:00|437.3|435.2|436.94|434.84|437.33|435.23|436.61|434.51|106
1729345500000|2024-10-19 13:45:00|436.82|434.72|436.98|434.88|437.75|435.65|436.62|434.52|163
1729345800000|2024-10-19 13:50:00|437|434.9|436.87|434.77|437.1|435|436.6|434.5|69
1729346100000|2024-10-19 13:55:00|436.88|434.78|436.7|434.6|436.93|434.83|436.56|434.46|88
1729346400000|2024-10-19 14:00:00|436.74|434.64|437.31|435.21|437.95|435.85|436.74|434.64|189
1729346700000|2024-10-19 14:05:00|437.35|435.25|437.84|435.74|437.85|435.75|437.32|435.22|133
1729347000000|2024-10-19 14:10:00|437.86|435.76|437.71|435.61|438.05|435.95|437.6|435.5|53
1729347300000|2024-10-19 14:15:00|437.72|435.62|438.15|436.05|438.15|436.05|437.61|435.51|50
1729347600000|2024-10-19 14:20:00|438.12|436.02|438.86|436.76|438.9|436.8|438.12|436.02|94
1729347900000|2024-10-19 14:25:00|438.83|436.73|439.95|437.85|439.97|437.87|438.75|436.65|134
1729348200000|2024-10-19 14:30:00|439.9|437.8|439.65|437.55|440.54|438.44|439.55|437.45|177
1729348500000|2024-10-19 14:35:00|439.67|437.57|440.03|437.93|440.03|437.93|439.39|437.29|141
1729348800000|2024-10-19 14:40:00|439.97|437.87|439.95|437.85|440.21|438.11|439.86|437.76|94
1729349100000|2024-10-19 14:45:00|439.91|437.81|440.08|437.98|440.5|438.4|439.6|437.5|198
1729349400000|2024-10-19 14:50:00|440.06|437.96|440.25|438.15|440.25|438.15|439.9|437.8|103
1729349700000|2024-10-19 14:55:00|440.26|438.16|440.73|438.63|440.91|438.81|439.74|437.64|184
1729350000000|2024-10-19 15:00:00|440.8|438.7|440.83|438.73|441.27|439.17|440.43|438.33|151
1729350300000|2024-10-19 15:05:00|440.86|438.76|441.18|439.08|441.3|439.2|440.72|438.62|108
1729350600000|2024-10-19 15:10:00|441.16|439.06|441.18|439.08|441.25|439.15|441.05|438.95|90
1729350900000|2024-10-19 15:15:00|441.1|439|440.65|438.55|441.18|439.08|440.36|438.26|116
1729351200000|2024-10-19 15:20:00|440.63|438.53|440.66|438.56|440.8|438.7|440.1|438|178
1729351500000|2024-10-19 15:25:00|440.64|438.54|441.36|439.26|441.55|439.45|440.6|438.5|210
1729351800000|2024-10-19 15:30:00|441.35|439.25|440.95|438.85|441.47|439.37|440.75|438.65|117
1729352100000|2024-10-19 15:35:00|440.94|438.84|440.73|438.63|440.94|438.84|440.1|438|168
1729352400000|2024-10-19 15:40:00|440.66|438.56|441.22|439.12|441.29|439.19|440.61|438.51|108
1729352700000|2024-10-19 15:45:00|441.23|439.13|441.28|439.18|441.98|439.88|441.17|439.07|166
1729353000000|2024-10-19 15:50:00|441.27|439.17|441.56|439.46|441.69|439.59|441.14|439.04|135
1729353300000|2024-10-19 15:55:00|441.58|439.48|441.63|439.53|441.69|439.59|441.41|439.31|94
1729353600000|2024-10-19 16:00:00|441.64|439.54|441.29|439.19|441.75|439.65|441.21|439.11|133
1729353900000|2024-10-19 16:05:00|441.3|439.2|440.45|438.35|441.42|439.32|440.45|438.35|125
1729354200000|2024-10-19 16:10:00|440.38|438.28|439.97|437.87|440.63|438.53|439.74|437.64|373
1729354500000|2024-10-19 16:15:00|439.96|437.86|441.28|439.18|441.28|439.18|439.6|437.5|405
1729354800000|2024-10-19 16:20:00|441.24|439.14|441.13|439.03|441.66|439.56|441.02|438.92|412
1729355100000|2024-10-19 16:25:00|441.14|439.04|441.98|439.88|442.06|439.96|441.14|439.04|349
1729355400000|2024-10-19 16:30:00|441.99|439.89|443.73|441.63|444.09|441.99|441.91|439.81|402
1729355700000|2024-10-19 16:35:00|443.74|441.64|444.09|441.99|444.12|442.02|443.34|441.24|401
1729356000000|2024-10-19 16:40:00|444.1|442|443.64|441.54|444.14|442.04|443.33|441.23|496
1729356300000|2024-10-19 16:45:00|443.66|441.56|443.28|441.18|443.98|441.88|443|440.9|559
1729356600000|2024-10-19 16:50:00|443.29|441.19|441.93|439.83|443.3|441.2|441.91|439.81|502
1729356900000|2024-10-19 16:55:00|441.94|439.84|441.16|439.06|442.57|440.47|441.05|438.95|495
1729357200000|2024-10-19 17:00:00|441.13|439.03|443.09|440.99|443.09|440.99|441.13|439.03|509
1729357500000|2024-10-19 17:05:00|443.1|441|443.19|441.09|443.8|441.7|442.52|440.42|524
1729357800000|2024-10-19 17:10:00|443.2|441.1|443.82|441.72|443.84|441.74|442.47|440.37|468
1729358100000|2024-10-19 17:15:00|443.83|441.73|442.61|440.51|443.83|441.73|442.56|440.46|458
1729358400000|2024-10-19 17:20:00|442.55|440.45|442.7|440.6|443.2|441.1|442.55|440.45|411
1729358700000|2024-10-19 17:25:00|442.68|440.58|443.33|441.23|443.33|441.23|442.4|440.3|284
1729359000000|2024-10-19 17:30:00|443.4|441.3|442.7|440.6|443.71|441.61|442.69|440.59|465
1729359300000|2024-10-19 17:35:00|442.69|440.59|441.5|439.4|442.7|440.6|441.49|439.39|505
1729359600000|2024-10-19 17:40:00|441.49|439.39|440.98|438.88|441.8|439.7|440.87|438.77|343
1729359900000|2024-10-19 17:45:00|440.99|438.89|441.14|439.04|441.3|439.2|440.59|438.49|383
1729360200000|2024-10-19 17:50:00|441.15|439.05|441.97|439.87|442.05|439.95|441|438.9|467
1729360500000|2024-10-19 17:55:00|441.98|439.88|441.39|439.29|442.08|439.98|441.38|439.28|514
1729360800000|2024-10-19 18:00:00|441.4|439.3|442.29|440.19|442.55|440.45|441.29|439.19|459
1729361100000|2024-10-19 18:05:00|442.3|440.2|442.37|440.27|442.4|440.3|441.77|439.67|501
1729361400000|2024-10-19 18:10:00|442.38|440.28|441.9|439.8|442.39|440.29|441.62|439.52|422
1729361700000|2024-10-19 18:15:00|441.87|439.77|443.05|440.95|443.17|441.07|441.87|439.77|489
1729362000000|2024-10-19 18:20:00|443.06|440.96|443.77|441.67|443.79|441.69|442.97|440.87|391
1729362300000|2024-10-19 18:25:00|443.78|441.68|442.6|440.5|444.15|442.05|442.6|440.5|321
1729362600000|2024-10-19 18:30:00|442.58|440.48|442.14|440.04|442.61|440.51|442.05|439.95|259
1729362900000|2024-10-19 18:35:00|442.16|440.06|441.81|439.71|442.25|440.15|441.75|439.65|221
1729363200000|2024-10-19 18:40:00|441.79|439.69|441.72|439.62|442.03|439.93|441.4|439.3|281
1729363500000|2024-10-19 18:45:00|441.7|439.6|441.69|439.59|441.95|439.85|441.66|439.56|375
1729363800000|2024-10-19 18:50:00|441.67|439.57|442.86|440.76|443.05|440.95|441.59|439.49|427
1729364100000|2024-10-19 18:55:00|442.87|440.77|442.67|440.57|443|440.9|442.43|440.33|392
1729364400000|2024-10-19 19:00:00|442.68|440.58|442.34|440.24|442.75|440.65|441.73|439.63|426
1729364700000|2024-10-19 19:05:00|442.42|440.32|443.05|440.95|443.12|441.02|442.42|440.32|364
1729365000000|2024-10-19 19:10:00|443.06|440.96|443.84|441.74|443.89|441.79|442.98|440.88|384
1729365300000|2024-10-19 19:15:00|443.85|441.75|443.5|441.4|443.86|441.76|442.85|440.75|438
1729365600000|2024-10-19 19:20:00|443.45|441.35|443.53|441.43|443.9|441.8|443.45|441.35|417
1729365900000|2024-10-19 19:25:00|443.52|441.42|443.26|441.16|443.65|441.55|443.18|441.08|414
1729366200000|2024-10-19 19:30:00|443.27|441.17|443.31|441.21|443.6|441.5|443.22|441.12|398
1729366500000|2024-10-19 19:35:00|443.29|441.19|442.93|440.83|443.36|441.26|442.52|440.42|369
1729366800000|2024-10-19 19:40:00|442.9|440.8|442.39|440.29|442.94|440.84|442.39|440.29|444
1729367100000|2024-10-19 19:45:00|442.33|440.23|441.76|439.66|442.98|440.88|441.73|439.63|423
1729367400000|2024-10-19 19:50:00|441.77|439.67|442.29|440.19|442.32|440.22|441.66|439.56|408
1729367700000|2024-10-19 19:55:00|442.3|440.2|441.7|439.6|442.35|440.25|441.66|439.56|391
1729368000000|2024-10-19 20:00:00|441.66|439.56|441.98|439.88|442.3|440.2|441.57|439.47|390
1729368300000|2024-10-19 20:05:00|441.95|439.85|442.29|440.19|442.67|440.57|441.86|439.76|390
1729368600000|2024-10-19 20:10:00|442.3|440.2|443.27|441.17|443.55|441.45|442.08|439.98|435
1729368900000|2024-10-19 20:15:00|443.3|441.2|443.56|441.46|443.73|441.63|443.18|441.08|420
1729369200000|2024-10-19 20:20:00|443.57|441.47|444.22|442.12|444.37|442.27|443.25|441.15|365
1729369500000|2024-10-19 20:25:00|444.25|442.15|443.27|441.17|444.26|442.16|443.18|441.08|440
1729369800000|2024-10-19 20:30:00|443.31|441.21|443.27|441.17|443.57|441.47|443.21|441.11|408
1729370100000|2024-10-19 20:35:00|443.28|441.18|443.05|440.95|443.58|441.48|442.93|440.83|521
1729370400000|2024-10-19 20:40:00|443.06|440.96|442.59|440.49|443.18|441.08|442.56|440.46|340
1729370700000|2024-10-19 20:45:00|442.51|440.41|443.27|441.17|443.29|441.19|442.43|440.33|536
1729371000000|2024-10-19 20:50:00|443.28|441.18|443.19|441.09|443.39|441.29|442.87|440.77|521
1729371300000|2024-10-19 20:55:00|443.2|441.1|443.07|440.97|443.2|441.1|442.77|440.67|464
1729371600000|2024-10-19 21:00:00|443.09|440.99|443.04|440.94|443.29|441.19|442.92|440.82|409
1729371900000|2024-10-19 21:05:00|443.05|440.95|443.7|441.6|443.76|441.66|442.9|440.8|382
1729372200000|2024-10-19 21:10:00|443.71|441.61|444.16|442.06|444.27|442.17|443.65|441.55|391
1729372500000|2024-10-19 21:15:00|444.17|442.07|444.24|442.14|444.63|442.53|443.98|441.88|437
1729372800000|2024-10-19 21:20:00|444.25|442.15|444.46|442.36|444.64|442.54|444.17|442.07|439
1729373100000|2024-10-19 21:25:00|444.53|442.43|444.86|442.76|444.89|442.79|444.42|442.32|415
1729373400000|2024-10-19 21:30:00|444.85|442.75|443.64|441.54|445.08|442.98|443.64|441.54|483
1729373700000|2024-10-19 21:35:00|443.65|441.55|443.79|441.69|443.83|441.73|443.45|441.35|288
1729374000000|2024-10-19 21:40:00|443.76|441.66|443.64|441.54|444.05|441.95|443.49|441.39|471
1729374300000|2024-10-19 21:45:00|443.62|441.52|444.17|442.07|444.25|442.15|443.6|441.5|457
1729374600000|2024-10-19 21:50:00|444.18|442.08|443.7|441.6|444.52|442.42|443.65|441.55|534
1729374900000|2024-10-19 21:55:00|443.71|441.61|442.11|440.01|443.71|441.61|442.11|440.01|358
1729375200000|2024-10-19 22:00:00|442.16|440.06|441.81|439.71|442.56|440.46|441.8|439.7|240
1729375500000|2024-10-19 22:05:00|441.83|439.73|442.52|440.42|442.67|440.57|441.54|439.44|273
1729375800000|2024-10-19 22:10:00|442.5|440.4|442.96|440.86|443.37|441.27|442.49|440.39|395
1729376100000|2024-10-19 22:15:00|442.97|440.87|443.19|441.09|443.4|441.3|442.73|440.63|485
1729376400000|2024-10-19 22:20:00|443.24|441.14|443.64|441.54|443.71|441.61|443.1|441|464
1729376700000|2024-10-19 22:25:00|443.63|441.53|443.24|441.14|443.65|441.55|443.2|441.1|418
1729377000000|2024-10-19 22:30:00|443.25|441.15|443.85|441.75|443.85|441.75|443.03|440.93|411
1729377300000|2024-10-19 22:35:00|443.81|441.71|444.31|442.21|444.45|442.35|443.73|441.63|385
1729377600000|2024-10-19 22:40:00|444.32|442.22|444.6|442.5|444.75|442.65|444.21|442.11|320
1729377900000|2024-10-19 22:45:00|444.57|442.47|444.1|442|444.85|442.75|443.98|441.88|165
1729378200000|2024-10-19 22:50:00|444.07|441.97|444.13|442.03|444.23|442.13|443.91|441.81|138
1729378500000|2024-10-19 22:55:00|444.15|442.05|444.22|442.12|444.56|442.46|444|441.9|165
1729378800000|2024-10-19 23:00:00|444.2|442.1|444.45|442.35|444.68|442.58|444.2|442.1|118
1729379100000|2024-10-19 23:05:00|444.44|442.34|444.58|442.48|444.71|442.61|444.14|442.04|129
1729379400000|2024-10-19 23:10:00|444.6|442.5|444.6|442.5|444.83|442.73|444.39|442.29|95
1729379700000|2024-10-19 23:15:00|444.57|442.47|444.49|442.39|444.75|442.65|444.33|442.23|156
1729380000000|2024-10-19 23:20:00|444.51|442.41|444.75|442.65|444.8|442.7|444.43|442.33|206
1729380300000|2024-10-19 23:25:00|444.78|442.68|444.65|442.55|445.2|443.1|444.53|442.43|129
1729380600000|2024-10-19 23:30:00|444.61|442.51|444.59|442.49|444.81|442.71|444.3|442.2|130
1729380900000|2024-10-19 23:35:00|444.58|442.48|444.37|442.27|444.6|442.5|443.71|441.61|148
1729381200000|2024-10-19 23:40:00|444.38|442.28|444.71|442.61|444.96|442.86|444.38|442.28|143
1729381500000|2024-10-19 23:45:00|444.75|442.65|444.45|442.35|444.79|442.69|444.35|442.25|140
1729381800000|2024-10-19 23:50:00|444.4|442.3|444.41|442.31|444.79|442.69|444.27|442.17|123
1729382100000|2024-10-19 23:55:00|444.4|442.3|444.25|442.15|444.71|442.61|444.1|442|100
1729382400000|2024-10-20 00:00:00|444.24|442.14|444.91|442.81|444.98|442.88|444.24|442.14|148
1729382700000|2024-10-20 00:05:00|444.94|442.84|444.75|442.65|445.15|443.05|444.75|442.65|123
1729383000000|2024-10-20 00:10:00|444.78|442.68|444.61|442.51|444.91|442.81|444.45|442.35|196
1729383300000|2024-10-20 00:15:00|444.59|442.49|444.93|442.83|445.04|442.94|444.49|442.39|111
1729383600000|2024-10-20 00:20:00|444.94|442.84|444.43|442.33|445.05|442.95|444.14|442.04|133
1729383900000|2024-10-20 00:25:00|444.45|442.35|443.9|441.8|444.45|442.35|443.63|441.53|166
1729384200000|2024-10-20 00:30:00|443.89|441.79|441.97|439.87|443.9|441.8|441.95|439.85|207
1729384500000|2024-10-20 00:35:00|441.95|439.85|441.35|439.25|441.96|439.86|441.1|439|200
1729384800000|2024-10-20 00:40:00|441.3|439.2|442.36|440.26|442.45|440.35|441.3|439.2|149
1729385100000|2024-10-20 00:45:00|442.42|440.32|442.25|440.15|442.59|440.49|441.6|439.5|200
1729385400000|2024-10-20 00:50:00|442.24|440.14|441.55|439.45|442.25|440.15|441.43|439.33|187
1729385700000|2024-10-20 00:55:00|441.53|439.43|441.21|439.11|441.58|439.48|441.18|439.08|133
1729386000000|2024-10-20 01:00:00|441.25|439.15|440.95|438.85|441.38|439.28|440.77|438.67|160
1729386300000|2024-10-20 01:05:00|440.91|438.81|440.88|438.78|441.1|439|440|437.9|252
1729386600000|2024-10-20 01:10:00|440.89|438.79|440.15|438.05|441.04|438.94|440.06|437.96|252
1729386900000|2024-10-20 01:15:00|440.23|438.13|440.72|438.62|441.02|438.92|440.16|438.06|204
1729387200000|2024-10-20 01:20:00|440.74|438.64|440.99|438.89|441.17|439.07|440.43|438.33|228
1729387500000|2024-10-20 01:25:00|440.97|438.87|440.85|438.75|441.1|439|440.8|438.7|151
1729387800000|2024-10-20 01:30:00|440.86|438.76|440.44|438.34|440.95|438.85|440.3|438.2|220
1729388100000|2024-10-20 01:35:00|440.43|438.33|440.17|438.07|440.43|438.33|439.89|437.79|146
1729388400000|2024-10-20 01:40:00|440.2|438.1|439.99|437.89|440.44|438.34|439.9|437.8|169
1729388700000|2024-10-20 01:45:00|440.04|437.94|440.16|438.06|440.32|438.22|439.76|437.66|131
1729389000000|2024-10-20 01:50:00|440.11|438.01|439.75|437.65|440.11|438.01|439.66|437.56|184
1729389300000|2024-10-20 01:55:00|439.71|437.61|439.43|437.33|439.71|437.61|439.3|437.2|86
1729389600000|2024-10-20 02:00:00|439.38|437.28|440.08|437.98|440.15|438.05|439.38|437.28|189
1729389900000|2024-10-20 02:05:00|440.06|437.96|439.89|437.79|440.06|437.96|439.78|437.68|83
1729390200000|2024-10-20 02:10:00|439.87|437.77|440.06|437.96|440.3|438.2|439.75|437.65|113
1729390500000|2024-10-20 02:15:00|440.07|437.97|439.97|437.87|440.21|438.11|439.69|437.59|161
1729390800000|2024-10-20 02:20:00|440|437.9|438.81|436.71|440|437.9|438.63|436.53|147
1729391100000|2024-10-20 02:25:00|438.8|436.7|438.9|436.8|438.94|436.84|438.58|436.48|128
1729391400000|2024-10-20 02:30:00|438.89|436.79|439.16|437.06|439.68|437.58|438.89|436.79|227
1729391700000|2024-10-20 02:35:00|439.15|437.05|439.06|436.96|439.47|437.37|438.98|436.88|191
1729392000000|2024-10-20 02:40:00|438.96|436.86|438.53|436.43|438.96|436.86|438.41|436.31|96
1729392300000|2024-10-20 02:45:00|438.56|436.46|437.95|435.85|438.6|436.5|437.72|435.62|229
1729392600000|2024-10-20 02:50:00|437.9|435.8|438.24|436.14|438.25|436.15|437.7|435.6|192
1729392900000|2024-10-20 02:55:00|438.23|436.13|438.13|436.03|438.36|436.26|438|435.9|269
1729393200000|2024-10-20 03:00:00|438.14|436.04|437.83|435.73|438.31|436.21|437.71|435.61|359
1729393500000|2024-10-20 03:05:00|437.77|435.67|437.82|435.72|437.94|435.84|437.1|435|306
1729393800000|2024-10-20 03:10:00|437.8|435.7|437.94|435.84|438.02|435.92|437.58|435.48|247
1729394100000|2024-10-20 03:15:00|437.89|435.79|437.83|435.73|438.16|436.06|437.58|435.48|299
1729394400000|2024-10-20 03:20:00|437.81|435.71|437.57|435.47|437.93|435.83|437.57|435.47|190
1729394700000|2024-10-20 03:25:00|437.56|435.46|437.03|434.93|437.56|435.46|436.85|434.75|123
1729395000000|2024-10-20 03:30:00|437.04|434.94|437.74|435.64|437.86|435.76|436.96|434.86|274
1729395300000|2024-10-20 03:35:00|437.77|435.67|438.3|436.2|438.35|436.25|437.66|435.56|212
1729395600000|2024-10-20 03:40:00|438.35|436.25|438.3|436.2|438.4|436.3|438.1|436|54
1729395900000|2024-10-20 03:45:00|438.33|436.23|438.45|436.35|438.6|436.5|438.27|436.17|171
1729396200000|2024-10-20 03:50:00|438.47|436.37|439.22|437.12|439.23|437.13|438.47|436.37|74
1729396500000|2024-10-20 03:55:00|439.2|437.1|439.43|437.33|439.67|437.57|439.2|437.1|163
1729396800000|2024-10-20 04:00:00|439.42|437.32|438.86|436.76|439.42|437.32|438.73|436.63|170
1729397100000|2024-10-20 04:05:00|438.85|436.75|439.15|437.05|439.33|437.23|438.77|436.67|122
1729397400000|2024-10-20 04:10:00|439.13|437.03|439.35|437.25|439.36|437.26|438.88|436.78|154
1729397700000|2024-10-20 04:15:00|439.36|437.26|440.31|438.21|440.34|438.24|439.19|437.09|169
1729398000000|2024-10-20 04:20:00|440.32|438.22|441.55|439.45|441.61|439.51|440.32|438.22|229
1729398300000|2024-10-20 04:25:00|441.52|439.42|441.62|439.52|441.86|439.76|441.31|439.21|231
1729398600000|2024-10-20 04:30:00|441.61|439.51|441.12|439.02|442.12|440.02|441.11|439.01|292
1729398900000|2024-10-20 04:35:00|441.11|439.01|440.52|438.42|441.2|439.1|440.42|438.32|301
1729399200000|2024-10-20 04:40:00|440.54|438.44|440.53|438.43|440.8|438.7|440.18|438.08|207
1729399500000|2024-10-20 04:45:00|440.51|438.41|440.45|438.35|441.26|439.16|440.43|438.33|238
1729399800000|2024-10-20 04:50:00|440.44|438.34|440.62|438.52|440.71|438.61|440.16|438.06|197
1729400100000|2024-10-20 04:55:00|440.6|438.5|440.64|438.54|440.81|438.71|440.4|438.3|114
1729400400000|2024-10-20 05:00:00|440.63|438.53|441.3|439.2|441.6|439.5|440.59|438.49|182
1729400700000|2024-10-20 05:05:00|441.28|439.18|442.65|440.55|442.65|440.55|441.1|439|149
1729401000000|2024-10-20 05:10:00|442.61|440.51|442.05|439.95|442.88|440.78|441.87|439.77|271
1729401300000|2024-10-20 05:15:00|442.01|439.91|441.21|439.11|442.49|440.39|441.19|439.09|171
1729401600000|2024-10-20 05:20:00|441.19|439.09|440.92|438.82|441.44|439.34|440.75|438.65|139
1729401900000|2024-10-20 05:25:00|440.88|438.78|440.67|438.57|441.01|438.91|440.67|438.57|138
1729402200000|2024-10-20 05:30:00|440.65|438.55|440.3|438.2|440.65|438.55|439.52|437.42|137
1729402500000|2024-10-20 05:35:00|440.28|438.18|439.96|437.86|440.28|438.18|439.29|437.19|171
1729402800000|2024-10-20 05:40:00|439.94|437.84|440.34|438.24|440.36|438.26|439.83|437.73|121
1729403100000|2024-10-20 05:45:00|440.32|438.22|440.12|438.02|440.45|438.35|439.99|437.89|169
1729403400000|2024-10-20 05:50:00|440.14|438.04|440.53|438.43|440.62|438.52|439.99|437.89|108
1729403700000|2024-10-20 05:55:00|440.52|438.42|440.52|438.42|440.57|438.47|440.23|438.13|116
1729404000000|2024-10-20 06:00:00|440.45|438.35|440.31|438.21|440.46|438.36|439.85|437.75|150
1729404300000|2024-10-20 06:05:00|440.28|438.18|441.8|439.7|441.8|439.7|439.96|437.86|223
1729404600000|2024-10-20 06:10:00|441.78|439.68|442.2|440.1|442.2|440.1|441.73|439.63|83
1729404900000|2024-10-20 06:15:00|442.22|440.12|441.96|439.86|442.35|440.25|441.86|439.76|181
1729405200000|2024-10-20 06:20:00|441.95|439.85|441.85|439.75|442.45|440.35|441.84|439.74|228
1729405500000|2024-10-20 06:25:00|441.87|439.77|442.54|440.44|442.67|440.57|441.87|439.77|207
1729405800000|2024-10-20 06:30:00|442.52|440.42|441.99|439.89|442.52|440.42|441.62|439.52|226
1729406100000|2024-10-20 06:35:00|441.98|439.88|441.64|439.54|442.16|440.06|441.5|439.4|172
1729406400000|2024-10-20 06:40:00|441.66|439.56|442.2|440.1|442.27|440.17|441.5|439.4|195
1729406700000|2024-10-20 06:45:00|442.22|440.12|442.73|440.63|442.92|440.82|442.05|439.95|217
1729407000000|2024-10-20 06:50:00|442.67|440.57|443.03|440.93|443.26|441.16|442.66|440.56|206
1729407300000|2024-10-20 06:55:00|443.07|440.97|443.73|441.63|443.93|441.83|442.91|440.81|178
1729407600000|2024-10-20 07:00:00|443.71|441.61|443.61|441.51|443.85|441.75|443.56|441.46|141
1729407900000|2024-10-20 07:05:00|443.6|441.5|444.1|442|444.11|442.01|443.6|441.5|110
1729408200000|2024-10-20 07:10:00|444.05|441.95|443.73|441.63|444.21|442.11|443.56|441.46|129
1729408500000|2024-10-20 07:15:00|443.76|441.66|443.39|441.29|443.81|441.71|443|440.9|152
1729408800000|2024-10-20 07:20:00|443.41|441.31|443.12|441.02|444.2|442.1|443.12|441.02|222
1729409100000|2024-10-20 07:25:00|443.08|440.98|443.5|441.4|443.5|441.4|442.95|440.85|132
1729409400000|2024-10-20 07:30:00|443.53|441.43|443.41|441.31|443.78|441.68|443.29|441.19|99
1729409700000|2024-10-20 07:35:00|443.39|441.29|443.15|441.05|443.51|441.41|442.81|440.71|153
1729410000000|2024-10-20 07:40:00|443.16|441.06|443.56|441.46|443.73|441.63|443.14|441.04|134
1729410300000|2024-10-20 07:45:00|443.54|441.44|443.04|440.94|443.54|441.44|443.04|440.94|65
1729410600000|2024-10-20 07:50:00|442.99|440.89|442.52|440.42|443.26|441.16|442.5|440.4|141
1729410900000|2024-10-20 07:55:00|442.53|440.43|441.91|439.81|442.53|440.43|441.88|439.78|87
1729411200000|2024-10-20 08:00:00|441.88|439.78|442.03|439.93|442.05|439.95|441.29|439.19|222
1729411500000|2024-10-20 08:05:00|442.04|439.94|442.17|440.07|442.45|440.35|441.79|439.69|240
1729411800000|2024-10-20 08:10:00|442.16|440.06|442.66|440.56|442.74|440.64|442|439.9|188
1729412100000|2024-10-20 08:15:00|442.65|440.55|442.94|440.84|443.06|440.96|442.65|440.55|229
1729412400000|2024-10-20 08:20:00|442.89|440.79|443.09|440.99|443.28|441.18|442.65|440.55|283
1729412700000|2024-10-20 08:25:00|443.06|440.96|442.41|440.31|443.52|441.42|442.38|440.28|394
1729413000000|2024-10-20 08:30:00|442.44|440.34|441.84|439.74|442.44|440.34|441.77|439.67|228
1729413300000|2024-10-20 08:35:00|441.87|439.77|441.47|439.37|441.96|439.86|441.3|439.2|109
1729413600000|2024-10-20 08:40:00|441.52|439.42|441.37|439.27|441.69|439.59|441.24|439.14|86
1729413900000|2024-10-20 08:45:00|441.36|439.26|440.43|438.33|441.36|439.26|440.38|438.28|141
1729414200000|2024-10-20 08:50:00|440.42|438.32|440.32|438.22|440.42|438.32|440.05|437.95|154
1729414500000|2024-10-20 08:55:00|440.34|438.24|440.75|438.65|440.96|438.86|440.34|438.24|129
1729414800000|2024-10-20 09:00:00|440.76|438.66|440.85|438.75|441.25|439.15|440.76|438.66|165
1729415100000|2024-10-20 09:05:00|440.81|438.71|440.36|438.26|440.81|438.71|440.13|438.03|97
1729415400000|2024-10-20 09:10:00|440.33|438.23|441.1|439|441.1|439|440.25|438.15|102
1729415700000|2024-10-20 09:15:00|441.14|439.04|441.42|439.32|441.65|439.55|440.85|438.75|134
1729416000000|2024-10-20 09:20:00|441.37|439.27|441.35|439.25|441.45|439.35|441.15|439.05|100
1729416300000|2024-10-20 09:25:00|441.36|439.26|441.76|439.66|441.86|439.76|441.36|439.26|102
1729416600000|2024-10-20 09:30:00|441.74|439.64|442.1|440|442.15|440.05|441.38|439.28|125
1729416900000|2024-10-20 09:35:00|442.13|440.03|442.5|440.4|442.95|440.85|442.13|440.03|165
1729417200000|2024-10-20 09:40:00|442.53|440.43|442.78|440.68|442.79|440.69|442.14|440.04|188
1729417500000|2024-10-20 09:45:00|442.79|440.69|442.4|440.3|442.87|440.77|442.32|440.22|149
1729417800000|2024-10-20 09:50:00|442.38|440.28|442.9|440.8|443.14|441.04|442.2|440.1|153
1729418100000|2024-10-20 09:55:00|442.92|440.82|442.98|440.88|442.98|440.88|442.47|440.37|121
1729418400000|2024-10-20 10:00:00|443.03|440.93|442.85|440.75|443.21|441.11|442.64|440.54|181
1729418700000|2024-10-20 10:05:00|442.87|440.77|442.86|440.76|443.03|440.93|442.75|440.65|111
1729419000000|2024-10-20 10:10:00|442.85|440.75|442.23|440.13|442.99|440.89|441.95|439.85|139
1729419300000|2024-10-20 10:15:00|442.26|440.16|441.87|439.77|442.44|440.34|441.86|439.76|142
1729419600000|2024-10-20 10:20:00|441.9|439.8|442.27|440.17|442.35|440.25|441.57|439.47|161
1729419900000|2024-10-20 10:25:00|442.29|440.19|441.7|439.6|442.34|440.24|441.62|439.52|120
1729420200000|2024-10-20 10:30:00|441.73|439.63|441.91|439.81|442.13|440.03|441.73|439.63|86
1729420500000|2024-10-20 10:35:00|441.87|439.77|441.72|439.62|442.12|440.02|441.55|439.45|87
1729420800000|2024-10-20 10:40:00|441.7|439.6|441.8|439.7|442.13|440.03|441.6|439.5|92
1729421100000|2024-10-20 10:45:00|441.76|439.66|441.86|439.76|442.11|440.01|441.72|439.62|89
1729421400000|2024-10-20 10:50:00|441.85|439.75|441.17|439.07|441.85|439.75|441.1|439|105
1729421700000|2024-10-20 10:55:00|441.19|439.09|441.1|439|441.31|439.21|441.1|439|54
1729422000000|2024-10-20 11:00:00|441.08|438.98|441.54|439.44|441.62|439.52|441.08|438.98|94
1729422300000|2024-10-20 11:05:00|441.53|439.43|441.12|439.02|441.54|439.44|441.05|438.95|68
1729422600000|2024-10-20 11:10:00|441.16|439.06|441.77|439.67|441.85|439.75|441.16|439.06|118
1729422900000|2024-10-20 11:15:00|441.79|439.69|442.46|440.36|442.5|440.4|441.79|439.69|87
1729423200000|2024-10-20 11:20:00|442.43|440.33|442.56|440.46|442.71|440.61|442.25|440.15|73
1729423500000|2024-10-20 11:25:00|442.58|440.48|443.17|441.07|443.25|441.15|442.58|440.48|54
1729423800000|2024-10-20 11:30:00|443.15|441.05|442.99|440.89|443.32|441.22|442.94|440.84|115
1729424100000|2024-10-20 11:35:00|442.97|440.87|442.95|440.85|443.06|440.96|442.65|440.55|117
1729424400000|2024-10-20 11:40:00|442.96|440.86|443.6|441.5|443.75|441.65|442.87|440.77|86
1729424700000|2024-10-20 11:45:00|443.59|441.49|443.34|441.24|443.85|441.75|443.21|441.11|131
1729425000000|2024-10-20 11:50:00|443.29|441.19|443.43|441.33|443.51|441.41|443.04|440.94|160
1729425300000|2024-10-20 11:55:00|443.38|441.28|443.13|441.03|443.46|441.36|442.93|440.83|148
1729425600000|2024-10-20 12:00:00|443.17|441.07|444.24|442.14|444.26|442.16|443.17|441.07|181
1729425900000|2024-10-20 12:05:00|444.23|442.13|444.21|442.11|444.39|442.29|443.98|441.88|256
1729426200000|2024-10-20 12:10:00|444.23|442.13|444.07|441.97|444.48|442.38|443.7|441.6|201
1729426500000|2024-10-20 12:15:00|444.18|442.08|443.24|441.14|444.31|442.21|443.24|441.14|164
1729426800000|2024-10-20 12:20:00|443.23|441.13|442.71|440.61|443.51|441.41|442.58|440.48|173
1729427100000|2024-10-20 12:25:00|442.72|440.62|442.9|440.8|443.53|441.43|442.72|440.62|147
1729427400000|2024-10-20 12:30:00|442.93|440.83|442.57|440.47|443.33|441.23|442.5|440.4|258
1729427700000|2024-10-20 12:35:00|442.64|440.54|443.46|441.36|443.65|441.55|442.04|439.94|251
1729428000000|2024-10-20 12:40:00|443.48|441.38|444.09|441.99|444.45|442.35|443.43|441.33|200
1729428300000|2024-10-20 12:45:00|444.08|441.98|443.54|441.44|444.4|442.3|443.06|440.96|355
1729428600000|2024-10-20 12:50:00|443.52|441.42|443.88|441.78|444.3|442.2|443.32|441.22|315
1729428900000|2024-10-20 12:55:00|443.84|441.74|442.44|440.34|443.86|441.76|442.44|440.34|394
1729429200000|2024-10-20 13:00:00|442.37|440.27|444.69|442.59|444.69|442.59|442.32|440.22|292
1729429500000|2024-10-20 13:05:00|444.7|442.6|446.14|444.04|446.51|444.41|444.7|442.6|299
1729429800000|2024-10-20 13:10:00|446.15|444.05|445.71|443.61|446.56|444.46|445.48|443.38|213
1729430100000|2024-10-20 13:15:00|445.69|443.59|445.13|443.03|446.48|444.38|444.1|442|401
1729430400000|2024-10-20 13:20:00|445.08|442.98|446.32|444.22|446.4|444.3|444.56|442.46|466
1729430700000|2024-10-20 13:25:00|446.3|444.2|447.7|445.6|447.7|445.6|446.04|443.94|301
1729431000000|2024-10-20 13:30:00|447.75|445.65|447.25|445.15|448.46|446.36|447.04|444.94|352
1729431300000|2024-10-20 13:35:00|447.23|445.13|448.05|445.95|448.42|446.32|447.03|444.93|279
1729431600000|2024-10-20 13:40:00|448.04|445.94|448.88|446.78|449.25|447.15|447.85|445.75|267
1729431900000|2024-10-20 13:45:00|448.78|446.68|449.03|446.93|449.6|447.5|448.27|446.17|337
1729432200000|2024-10-20 13:50:00|449.05|446.95|450.66|448.56|450.95|448.85|449.05|446.95|316
1729432500000|2024-10-20 13:55:00|450.68|448.58|451.39|449.29|451.39|449.29|450.55|448.45|240
1729432800000|2024-10-20 14:00:00|451.4|449.3|452.64|450.54|453.49|451.39|451.39|449.29|510
1729433100000|2024-10-20 14:05:00|452.69|450.59|453.65|451.55|453.88|451.78|452.69|450.59|515
1729433400000|2024-10-20 14:10:00|453.61|451.51|450.99|448.89|453.94|451.84|450.99|448.89|451
1729433700000|2024-10-20 14:15:00|451.04|448.94|452.23|450.13|452.44|450.34|451.04|448.94|515
1729434000000|2024-10-20 14:20:00|452.19|450.09|452.5|450.4|452.5|450.4|450.95|448.85|399
1729434300000|2024-10-20 14:25:00|452.46|450.36|452.65|450.55|452.95|450.85|452.25|450.15|417
1729434600000|2024-10-20 14:30:00|452.66|450.56|453.47|451.37|454.05|451.95|452.65|450.55|468
1729434900000|2024-10-20 14:35:00|453.48|451.38|453.32|451.22|453.81|451.71|453.04|450.94|489
1729435200000|2024-10-20 14:40:00|453.33|451.23|453.88|451.78|453.9|451.8|453.09|450.99|418
1729435500000|2024-10-20 14:45:00|453.89|451.79|452.7|450.6|453.95|451.85|452.38|450.28|544
1729435800000|2024-10-20 14:50:00|452.71|450.61|453.16|451.06|453.25|451.15|452.18|450.08|439
1729436100000|2024-10-20 14:55:00|453.18|451.08|455.05|452.95|455.22|453.12|453.1|451|299
1729436400000|2024-10-20 15:00:00|455.06|452.96|454.05|451.95|456.87|454.77|454.05|451.95|423
1729436700000|2024-10-20 15:05:00|454.04|451.94|454.32|452.22|454.97|452.87|453.06|450.96|379
1729437000000|2024-10-20 15:10:00|454.33|452.23|454.93|452.83|455.8|453.7|454.32|452.22|346
1729437300000|2024-10-20 15:15:00|454.92|452.82|452.15|450.05|454.92|452.82|451.85|449.75|302
1729437600000|2024-10-20 15:20:00|452.18|450.08|452.96|450.86|453|450.9|451.17|449.07|427
1729437900000|2024-10-20 15:25:00|452.97|450.87|453.22|451.12|453.56|451.46|452.61|450.51|271
1729438200000|2024-10-20 15:30:00|453.25|451.15|453.82|451.72|454.04|451.94|452.43|450.33|433
1729438500000|2024-10-20 15:35:00|453.83|451.73|453.14|451.04|454.11|452.01|452.97|450.87|427
1729438800000|2024-10-20 15:40:00|453.15|451.05|453.75|451.65|453.83|451.73|452.89|450.79|424
1729439100000|2024-10-20 15:45:00|453.76|451.66|454.05|451.95|454.94|452.84|453.74|451.64|403
1729439400000|2024-10-20 15:50:00|454.04|451.94|455.35|453.25|455.41|453.31|454.02|451.92|341
1729439700000|2024-10-20 15:55:00|455.39|453.29|455.98|453.88|456.4|454.3|455.34|453.24|344
1729440000000|2024-10-20 16:00:00|455.96|453.86|457.86|455.76|458.43|456.33|455.94|453.84|582
1729440300000|2024-10-20 16:05:00|457.85|455.75|457.89|455.79|458.53|456.43|457.2|455.1|471
1729440600000|2024-10-20 16:10:00|457.9|455.8|458.56|456.46|459.67|457.57|457.11|455.01|464
1729440900000|2024-10-20 16:15:00|458.57|456.47|456.06|453.96|458.61|456.51|456|453.9|413
1729441200000|2024-10-20 16:20:00|456.12|454.02|456.46|454.36|457.31|455.21|456|453.9|389
1729441500000|2024-10-20 16:25:00|456.45|454.35|456.43|454.33|456.72|454.62|456.09|453.99|323
1729441800000|2024-10-20 16:30:00|456.44|454.34|457.21|455.11|457.22|455.12|455.67|453.57|309
1729442100000|2024-10-20 16:35:00|457.22|455.12|456.66|454.56|457.66|455.56|456.6|454.5|314
1729442400000|2024-10-20 16:40:00|456.63|454.53|456.84|454.74|457.4|455.3|456.3|454.2|151
1729442700000|2024-10-20 16:45:00|456.85|454.75|455.83|453.73|456.87|454.77|455.08|452.98|290
1729443000000|2024-10-20 16:50:00|455.76|453.66|456|453.9|456.24|454.14|455.55|453.45|330
1729443300000|2024-10-20 16:55:00|455.97|453.87|455.61|453.51|455.97|453.87|455.1|453|251
1729443600000|2024-10-20 17:00:00|455.63|453.53|457.15|455.05|457.3|455.2|455.63|453.53|323
1729443900000|2024-10-20 17:05:00|457.19|455.09|456.56|454.46|457.56|455.46|456.32|454.22|197
1729444200000|2024-10-20 17:10:00|456.57|454.47|456.12|454.02|456.57|454.47|455.79|453.69|200
1729444500000|2024-10-20 17:15:00|456.13|454.03|455.26|453.16|456.26|454.16|455.23|453.13|181
1729444800000|2024-10-20 17:20:00|455.27|453.17|455.45|453.35|455.48|453.38|454.68|452.58|245
1729445100000|2024-10-20 17:25:00|455.41|453.31|455.07|452.97|455.41|453.31|454.27|452.17|181
1729445400000|2024-10-20 17:30:00|455.1|453|454.73|452.63|455.43|453.33|454.45|452.35|239
1729445700000|2024-10-20 17:35:00|454.74|452.64|453.65|451.55|454.74|452.64|453.63|451.53|236
1729446000000|2024-10-20 17:40:00|453.71|451.61|454.66|452.56|454.92|452.82|453.65|451.55|204
1729446300000|2024-10-20 17:45:00|454.65|452.55|454.77|452.67|454.79|452.69|454.31|452.21|224
1729446600000|2024-10-20 17:50:00|454.75|452.65|454.4|452.3|455|452.9|454.3|452.2|176
1729446900000|2024-10-20 17:55:00|454.37|452.27|454.17|452.07|454.42|452.32|453.91|451.81|87
1729447200000|2024-10-20 18:00:00|454.18|452.08|455.57|453.47|455.71|453.61|454.18|452.08|188
1729447500000|2024-10-20 18:05:00|455.58|453.48|456.26|454.16|456.63|454.53|455.37|453.27|218
1729447800000|2024-10-20 18:10:00|456.25|454.15|455.78|453.68|456.25|454.15|455.58|453.48|118
1729448100000|2024-10-20 18:15:00|455.77|453.67|455.39|453.29|456|453.9|455.39|453.29|118
1729448400000|2024-10-20 18:20:00|455.3|453.2|454.73|452.63|455.39|453.29|454.58|452.48|145
1729448700000|2024-10-20 18:25:00|454.69|452.59|454.64|452.54|454.96|452.86|454.49|452.39|122
1729449000000|2024-10-20 18:30:00|454.66|452.56|454.9|452.8|455.3|453.2|454.55|452.45|331
1729449300000|2024-10-20 18:35:00|454.87|452.77|454.52|452.42|455.09|452.99|454.27|452.17|313
1729449600000|2024-10-20 18:40:00|454.45|452.35|453.85|451.75|454.53|452.43|453.66|451.56|111
1729449900000|2024-10-20 18:45:00|454.02|451.92|453.57|451.47|454.3|452.2|453.13|451.03|328
1729450200000|2024-10-20 18:50:00|453.54|451.44|454.7|452.6|454.8|452.7|453.3|451.2|161
1729450500000|2024-10-20 18:55:00|454.66|452.56|454.02|451.92|454.66|452.56|453.99|451.89|115
1729450800000|2024-10-20 19:00:00|454.06|451.96|453.9|451.8|454.06|451.96|453.62|451.52|161
1729451100000|2024-10-20 19:05:00|453.82|451.72|453.92|451.82|453.95|451.85|453.04|450.94|290
1729451400000|2024-10-20 19:10:00|453.91|451.81|454.23|452.13|454.45|452.35|453.81|451.71|156
1729451700000|2024-10-20 19:15:00|454.2|452.1|453.26|451.16|454.25|452.15|453.15|451.05|173
1729452000000|2024-10-20 19:20:00|453.29|451.19|453.95|451.85|453.95|451.85|453.25|451.15|128
1729452300000|2024-10-20 19:25:00|453.93|451.83|456.51|448.41|456.73|451.85|453.23|448.21|164
1729452600000|2024-10-20 19:30:00|456.49|448.39|456.35|448.25|456.56|448.46|456.19|448.09|136
1729452900000|2024-10-20 19:35:00|456.36|448.26|457.26|449.16|457.36|449.26|456.36|448.26|154
1729453200000|2024-10-20 19:40:00|457.25|449.15|457.03|448.93|457.36|449.26|456.97|448.87|124
1729453500000|2024-10-20 19:45:00|456.97|448.87|457.32|449.22|457.47|449.37|456.82|448.72|151
1729453800000|2024-10-20 19:50:00|457.31|449.21|457.16|449.06|457.31|449.21|456.95|448.85|99
1729454100000|2024-10-20 19:55:00|457.2|449.1|457.02|448.92|457.25|449.15|456.97|448.87|26
1729454400000|2024-10-20 20:00:00|456.99|448.89|457.3|449.2|457.45|449.35|456.99|448.89|118
1729454700000|2024-10-20 20:05:00|457.31|449.21|457.75|449.65|457.81|449.71|456.85|448.75|166
1729455000000|2024-10-20 20:10:00|457.8|449.7|457.93|449.83|458.02|449.92|457.68|449.58|60
1729455300000|2024-10-20 20:15:00|457.96|449.86|458.57|450.47|458.63|450.53|457.96|449.86|97
1729455600000|2024-10-20 20:20:00|458.65|450.55|459.33|451.23|459.46|451.36|458.65|450.55|122
1729455900000|2024-10-20 20:25:00|459.31|451.21|459.74|451.64|459.74|451.64|459.15|451.05|109
1729456200000|2024-10-20 20:30:00|459.72|451.62|458.93|450.83|459.81|451.71|458.87|450.77|134
1729456500000|2024-10-20 20:35:00|458.9|450.8|459.36|451.26|459.56|451.46|458.9|450.8|184
1729456800000|2024-10-20 20:40:00|459.37|451.27|458.84|450.74|459.82|451.72|458.74|450.64|142
1729457100000|2024-10-20 20:45:00|458.8|450.7|459.47|451.37|459.66|451.56|458.64|450.54|236
1729457400000|2024-10-20 20:50:00|459.49|451.39|459.11|451.01|459.87|451.77|459.07|450.97|290
1729457700000|2024-10-20 20:55:00|459.13|451.03|458.95|450.85|459.52|451.42|458.67|450.57|212
1729458000000|2024-10-20 21:00:00|458.97|450.87|455.75|453.65|459.16|454.47|455.75|450.73|236
1729458300000|2024-10-20 21:05:00|455.77|453.67|455.35|453.25|456.19|454.09|455.15|453.05|168
1729458600000|2024-10-20 21:10:00|455.34|453.24|455.67|453.57|455.99|453.89|455.03|452.93|187
1729458900000|2024-10-20 21:15:00|455.66|453.56|455.55|453.45|455.66|453.56|455.13|453.03|128
1729459200000|2024-10-20 21:20:00|455.58|453.48|454.98|452.88|455.76|453.66|454.91|452.81|133
1729459500000|2024-10-20 21:25:00|455.01|452.91|455.41|453.31|455.89|453.79|455.01|452.91|118
1729459800000|2024-10-20 21:30:00|455.36|453.26|455.73|453.63|455.9|453.8|454.83|452.73|210
1729460100000|2024-10-20 21:35:00|455.7|453.6|455.33|453.23|455.94|453.84|455.23|453.13|146
1729460400000|2024-10-20 21:40:00|455.29|453.19|455.27|453.17|455.37|453.27|454.56|452.46|175
1729460700000|2024-10-20 21:45:00|455.29|453.19|455.44|453.34|455.56|453.46|455.27|453.17|81
1729461000000|2024-10-20 21:50:00|455.4|453.3|454.95|452.85|455.45|453.35|454.33|452.23|174
1729461300000|2024-10-20 21:55:00|454.93|452.83|455.33|453.23|455.33|453.23|454.85|452.75|166
1729461600000|2024-10-20 22:00:00|455.35|453.25|457.39|455.29|458.1|456|455.06|452.96|284
1729461900000|2024-10-20 22:05:00|457.34|455.24|458.15|456.05|459.08|456.98|456.65|454.55|143
1729462200000|2024-10-20 22:10:00|458.1|456|456.25|454.15|458.1|456|455.65|453.55|123
1729462500000|2024-10-20 22:15:00|456.3|454.2|456.9|454.8|457.9|455.8|456.3|454.2|160
1729462800000|2024-10-20 22:20:00|456.85|454.75|455.9|453.8|457.2|455.1|455.9|453.8|88
1729463100000|2024-10-20 22:25:00|455.95|453.85|457.24|455.14|457.65|455.55|455.76|453.66|163
1729463400000|2024-10-20 22:30:00|457.19|455.09|457.67|455.57|457.95|455.85|456.35|454.25|266
1729463700000|2024-10-20 22:35:00|457.62|455.52|458.85|456.75|459.05|456.95|457.2|455.1|189
1729464000000|2024-10-20 22:40:00|458.87|456.77|457.9|455.8|459|456.9|457.4|455.3|134
1729464300000|2024-10-20 22:45:00|457.99|455.89|458.95|456.85|459|456.9|457.96|455.86|192
1729464600000|2024-10-20 22:50:00|458.9|456.8|459.5|457.4|460.35|458.25|458.86|456.76|205
1729464900000|2024-10-20 22:55:00|459.4|457.3|459.4|457.3|459.6|457.5|458.7|456.6|170
1729465200000|2024-10-20 23:00:00|459.36|457.26|459.77|457.67|460.4|458.3|458.9|456.8|192
1729465500000|2024-10-20 23:05:00|459.78|457.68|458.4|456.3|459.9|457.8|458.36|456.26|229
1729465800000|2024-10-20 23:10:00|458.48|456.38|459.85|457.75|460|457.9|458.48|456.38|242
1729466100000|2024-10-20 23:15:00|459.9|457.8|458.35|456.25|459.9|457.8|458.35|456.25|116
1729466400000|2024-10-20 23:20:00|458.45|456.35|458.9|456.8|459|456.9|458.2|456.1|97
1729466700000|2024-10-20 23:25:00|458.95|456.85|458.8|456.7|459.1|457|458.4|456.3|86
1729467000000|2024-10-20 23:30:00|458.85|456.75|459.1|457|459.4|457.3|458.4|456.3|72
1729467300000|2024-10-20 23:35:00|459.15|457.05|458.75|456.65|459.4|457.3|458.7|456.6|68
1729467600000|2024-10-20 23:40:00|458.7|456.6|458.49|456.39|459.1|457|458.4|456.3|66
1729467900000|2024-10-20 23:45:00|458.48|456.38|457.7|455.6|458.59|456.49|457.5|455.4|75
1729468200000|2024-10-20 23:50:00|457.75|455.65|457.9|455.8|457.95|455.85|457.4|455.3|49
1729468500000|2024-10-20 23:55:00|457.95|455.85|459|456.9|459|456.9|457.9|455.8|74
1729468800000|2024-10-21 00:00:00|458.96|456.86|459.9|457.8|460.5|458.4|458.95|456.85|146
1729469100000|2024-10-21 00:05:00|459.85|457.75|460.15|458.05|460.7|458.6|459.79|457.69|89
1729469400000|2024-10-21 00:10:00|460.2|458.1|460.9|458.8|461|458.9|460.09|457.99|55
1729469700000|2024-10-21 00:15:00|461|458.9|461.2|459.1|462.05|459.95|461|458.9|88
1729470000000|2024-10-21 00:20:00|461.1|459|461.5|459.4|462.5|460.4|460.7|458.6|66
1729470300000|2024-10-21 00:25:00|461.4|459.3|461.75|459.65|462.2|460.1|461.2|459.1|52
1729470600000|2024-10-21 00:30:00|461.85|459.75|460.95|458.85|462.4|460.3|460.5|458.4|75
1729470900000|2024-10-21 00:35:00|460.9|458.8|461|458.9|461.5|459.4|460.5|458.4|68
1729471200000|2024-10-21 00:40:00|461.1|459|461.5|459.4|461.5|459.4|460.7|458.6|51
1729471500000|2024-10-21 00:45:00|461.4|459.3|460.5|458.4|461.4|459.3|460.4|458.3|42
1729471800000|2024-10-21 00:50:00|460.4|458.3|459.8|457.7|460.6|458.5|459.6|457.5|39
1729472100000|2024-10-21 00:55:00|459.9|457.8|460.6|458.5|460.8|458.7|459.6|457.5|58
1729472400000|2024-10-21 01:00:00|460.5|458.4|459.99|457.89|460.8|458.7|459.7|457.6|83
1729472700000|2024-10-21 01:05:00|459.98|457.88|458.6|456.5|459.98|457.88|458.5|456.4|51
1729473000000|2024-10-21 01:10:00|458.7|456.6|459.8|457.7|459.9|457.8|458.4|456.3|99
1729473300000|2024-10-21 01:15:00|459.71|457.61|459.6|457.5|459.9|457.8|458.8|456.7|66
1729473600000|2024-10-21 01:20:00|459.4|457.3|459.4|457.3|460|457.9|458.74|456.64|132
1729473900000|2024-10-21 01:25:00|459.2|457.1|459.5|457.4|459.7|457.6|458.9|456.8|82
1729474200000|2024-10-21 01:30:00|459.45|457.35|460|457.9|460.2|458.1|459|456.9|71
1729474500000|2024-10-21 01:35:00|459.91|457.81|458.8|456.7|460|457.9|458.6|456.5|44
1729474800000|2024-10-21 01:40:00|458.9|456.8|459.5|457.4|459.5|457.4|458.9|456.8|30
1729475100000|2024-10-21 01:45:00|459.4|457.3|459.2|457.1|459.6|457.5|458.5|456.4|43
1729475400000|2024-10-21 01:50:00|459.3|457.2|458.9|456.8|459.4|457.3|458.7|456.6|32
1729475700000|2024-10-21 01:55:00|458.8|456.7|458.1|456|458.8|456.7|457.8|455.7|44
1729476000000|2024-10-21 02:00:00|458.2|456.1|458|455.9|458.8|456.7|458|455.9|42
1729476300000|2024-10-21 02:05:00|458.1|456|457.8|455.7|458.2|456.1|457.55|455.45|27
1729476600000|2024-10-21 02:10:00|457.7|455.6|457.3|455.2|457.7|455.6|457.25|455.15|14
1729476900000|2024-10-21 02:15:00|457.4|455.3|457.19|455.09|458.1|456|456.9|454.8|37
1729477200000|2024-10-21 02:20:00|457.2|455.1|457.1|455|457.2|455.1|456.5|454.4|49
1729477500000|2024-10-21 02:25:00|457.05|454.95|457.5|455.4|457.6|455.5|457|454.9|46
1729477800000|2024-10-21 02:30:00|457.6|455.5|457.3|455.2|457.9|455.8|456.9|454.8|48
1729478100000|2024-10-21 02:35:00|457.25|455.15|456.6|454.5|457.25|455.15|456.4|454.3|39
1729478400000|2024-10-21 02:40:00|456.5|454.4|456|453.9|456.6|454.5|455|452.9|78
1729478700000|2024-10-21 02:45:00|455.95|453.85|454.4|452.3|455.95|453.85|453.95|451.85|87
1729479000000|2024-10-21 02:50:00|454.5|452.4|454.6|452.5|455.2|453.1|454.45|452.35|67
1729479300000|2024-10-21 02:55:00|454.65|452.55|453.9|451.8|454.7|452.6|453.7|451.6|60
1729479600000|2024-10-21 03:00:00|454|451.9|454.1|452|454.4|452.3|453.8|451.7|48
1729479900000|2024-10-21 03:05:00|454|451.9|454|451.9|454|451.9|453|450.9|35
1729480200000|2024-10-21 03:10:00|453.9|451.8|452.9|450.8|453.9|451.8|452.5|450.4|47
1729480500000|2024-10-21 03:15:00|452.85|450.75|453.6|451.5|453.85|451.75|452.4|450.3|68
1729480800000|2024-10-21 03:20:00|453.55|451.45|453.8|451.7|454|451.9|453.4|451.3|67
1729481100000|2024-10-21 03:25:00|453.9|451.8|453.4|451.3|454|451.9|453.4|451.3|67
1729481400000|2024-10-21 03:30:00|453.45|451.35|454|451.9|454|451.9|453.4|451.3|96
1729481700000|2024-10-21 03:35:00|453.95|451.85|454.5|452.4|454.8|452.7|453.95|451.85|55
1729482000000|2024-10-21 03:40:00|454.6|452.5|454.6|452.5|454.8|452.7|454.5|452.4|18
1729482300000|2024-10-21 03:45:00|454.65|452.55|455|452.9|455|452.9|454.1|452|42
1729482600000|2024-10-21 03:50:00|454.9|452.8|454.75|452.65|455.31|453.21|454.75|452.65|33
1729482900000|2024-10-21 03:55:00|454.7|452.6|454.8|452.7|455|452.9|454.55|452.45|24
1729483200000|2024-10-21 04:00:00|454.9|452.8|454.6|452.5|455|452.9|454.6|452.5|14
1729483500000|2024-10-21 04:05:00|454.5|452.4|453.9|451.8|454.5|452.4|453.8|451.7|14
1729483800000|2024-10-21 04:10:00|453.85|451.75|454.25|452.15|454.4|452.3|453.5|451.4|16
1729484100000|2024-10-21 04:15:00|454.27|452.17|454.9|452.8|454.9|452.8|454|451.9|39
1729484400000|2024-10-21 04:20:00|454.85|452.75|455|452.9|455|452.9|454.7|452.6|13
1729484700000|2024-10-21 04:25:00|454.95|452.85|455.55|453.45|455.55|453.45|454.95|452.85|16
1729485000000|2024-10-21 04:30:00|455.5|453.4|455.95|453.85|456.25|454.15|455.2|453.1|24
1729485300000|2024-10-21 04:35:00|455.9|453.8|456.55|454.45|456.6|454.5|455.9|453.8|13
1729485600000|2024-10-21 04:40:00|456.4|454.3|456|453.9|456.5|454.4|455.9|453.8|12
1729485900000|2024-10-21 04:45:00|456.1|454|455.8|453.7|456.2|454.1|455.7|453.6|11
1729486200000|2024-10-21 04:50:00|455.9|453.8|456.7|454.6|456.7|454.6|455.9|453.8|14
1729486500000|2024-10-21 04:55:00|456.65|454.55|457.2|455.1|457.2|455.1|456.4|454.3|25
1729486800000|2024-10-21 05:00:00|457.15|455.05|457.2|455.1|457.75|455.65|456.8|454.7|85
1729487100000|2024-10-21 05:05:00|457.3|455.2|457.2|455.1|458.4|456.3|457.2|455.1|138
1729487400000|2024-10-21 05:10:00|457.25|455.15|457.2|455.1|457.4|455.3|457|454.9|81
1729487700000|2024-10-21 05:15:00|457.25|455.15|457.2|455.1|457.4|455.3|456.9|454.8|46
1729488000000|2024-10-21 05:20:00|457.3|455.2|458|455.9|458.1|456|457.3|455.2|25
1729488300000|2024-10-21 05:25:00|458.1|456|458.52|456.42|458.57|456.47|458|455.9|28
1729488600000|2024-10-21 05:30:00|458.6|456.5|457.3|455.2|458.6|456.5|457.2|455.1|41
1729488900000|2024-10-21 05:35:00|457.4|455.3|457.55|455.45|457.8|455.7|457.4|455.3|25
1729489200000|2024-10-21 05:40:00|457.5|455.4|457.6|455.5|457.7|455.6|457.4|455.3|20
1729489500000|2024-10-21 05:45:00|457.65|455.55|457|454.9|457.7|455.6|456.9|454.8|29
1729489800000|2024-10-21 05:50:00|457.05|454.95|457.6|455.5|457.65|455.55|457|454.9|19
1729490100000|2024-10-21 05:55:00|457.7|455.6|456.9|454.8|457.7|455.6|456.9|454.8|13
1729490400000|2024-10-21 06:00:00|456.85|454.75|457.15|455.05|457.3|455.2|456.65|454.55|95
1729490700000|2024-10-21 06:05:00|457.1|455|457.2|455.1|457.4|455.3|456.9|454.8|50
1729491000000|2024-10-21 06:10:00|457.25|455.15|456.4|454.3|457.3|455.2|456.25|454.15|65
1729491300000|2024-10-21 06:15:00|456.45|454.35|456.9|454.8|456.95|454.85|456.1|454|64
1729491600000|2024-10-21 06:20:00|456.95|454.85|457.4|455.3|457.8|455.7|456.9|454.8|148
1729491900000|2024-10-21 06:25:00|457.45|455.35|456.8|454.7|457.65|455.55|456.7|454.6|97
1729492200000|2024-10-21 06:30:00|456.75|454.65|457.3|455.2|457.3|455.2|456.3|454.2|155
1729492500000|2024-10-21 06:35:00|457.25|455.15|456.4|454.3|457.25|455.15|456.1|454|110
1729492800000|2024-10-21 06:40:00|456.46|454.36|456.1|454|456.46|454.36|455.6|453.5|73
1729493100000|2024-10-21 06:45:00|456.06|453.96|455.89|453.79|456.82|454.72|455.75|453.65|154
1729493400000|2024-10-21 06:50:00|455.85|453.75|454.6|452.5|455.85|453.75|454.6|452.5|54
1729493700000|2024-10-21 06:55:00|454.5|452.4|452.6|450.5|454.65|452.55|452.1|450|97
1729494000000|2024-10-21 07:00:00|452.65|450.55|453.2|451.1|453.55|451.45|451.88|449.78|194
1729494300000|2024-10-21 07:05:00|453.3|451.2|453.8|451.7|453.8|451.7|452.4|450.3|120
1729494600000|2024-10-21 07:10:00|453.85|451.75|453.55|451.45|454.05|451.95|453.5|451.4|92
1729494900000|2024-10-21 07:15:00|453.5|451.4|453.6|451.5|454|451.9|453.2|451.1|103
1729495200000|2024-10-21 07:20:00|453.2|451.1|453.2|451.1|453.4|451.3|453.05|450.95|25
1729495500000|2024-10-21 07:25:00|453.25|451.15|452.9|450.8|453.45|451.35|452.7|450.6|107
1729495800000|2024-10-21 07:30:00|453|450.9|452|449.9|453.15|451.05|451.7|449.6|90
1729496100000|2024-10-21 07:35:00|451.9|449.8|452.5|450.4|452.55|450.45|451.5|449.4|77
1729496400000|2024-10-21 07:40:00|452.55|450.45|452.05|449.95|452.7|450.6|451.8|449.7|39
1729496700000|2024-10-21 07:45:00|452.1|450|452.2|450.1|452.68|450.58|452.1|450|52
1729497000000|2024-10-21 07:50:00|452.12|450.02|452.2|450.1|452.7|450.6|451.9|449.8|74
1729497300000|2024-10-21 07:55:00|452.25|450.15|451.9|449.8|452.5|450.4|451.8|449.7|24
1729497600000|2024-10-21 08:00:00|452|449.9|453.75|451.65|453.95|451.85|452|449.9|46
1729497900000|2024-10-21 08:05:00|453.8|451.7|453.85|451.75|454.05|451.95|453.5|451.4|40
1729498200000|2024-10-21 08:10:00|453.6|451.5|454.1|452|454.1|452|453.6|451.5|35
1729498500000|2024-10-21 08:15:00|454.05|451.95|452.7|450.6|454.05|451.95|452|449.9|48
1729498800000|2024-10-21 08:20:00|452.65|450.55|452.35|450.25|452.7|450.6|452.2|450.1|29
1729499100000|2024-10-21 08:25:00|452.4|450.3|452.35|450.25|452.9|450.8|452.05|449.95|49
1729499400000|2024-10-21 08:30:00|452.5|450.4|453.2|451.1|453.2|451.1|451.7|449.6|81
1729499700000|2024-10-21 08:35:00|453.15|451.05|453|450.9|453.15|451.05|452.4|450.3|47
1729500000000|2024-10-21 08:40:00|452.95|450.85|453.2|451.1|453.4|451.3|452.95|450.85|39
1729500300000|2024-10-21 08:45:00|453.1|451|452.4|450.3|453.1|451|451.6|449.5|56
1729500600000|2024-10-21 08:50:00|452.3|450.2|451.5|449.4|452.5|450.4|451.3|449.2|49
1729500900000|2024-10-21 08:55:00|451.6|449.5|451|448.9|452.1|450|451|448.9|44
1729501200000|2024-10-21 09:00:00|451.05|448.95|451.4|449.3|451.4|449.3|450.9|448.8|40
1729501500000|2024-10-21 09:05:00|451.3|449.2|452.2|450.1|452.2|450.1|451.3|449.2|23
1729501800000|2024-10-21 09:10:00|452.3|450.2|453.4|451.3|453.4|451.3|452.3|450.2|53
1729502100000|2024-10-21 09:15:00|453.3|451.2|452.85|450.75|453.4|451.3|452.4|450.3|33
1729502400000|2024-10-21 09:20:00|452.7|450.6|452|449.9|452.7|450.6|452|449.9|26
1729502700000|2024-10-21 09:25:00|451.95|449.85|452.5|450.4|452.85|450.75|451.9|449.8|26
1729503000000|2024-10-21 09:30:00|452.45|450.35|449.6|447.5|452.5|450.4|449.35|447.25|55
1729503300000|2024-10-21 09:35:00|449.55|447.45|450.6|448.5|450.6|448.5|449.09|446.99|96
1729503600000|2024-10-21 09:40:00|450.55|448.45|449.6|447.5|450.7|448.6|449.6|447.5|28
1729503900000|2024-10-21 09:45:00|449.5|447.4|450.6|448.5|450.6|448.5|448.9|446.8|60
1729504200000|2024-10-21 09:50:00|450.7|448.6|451.3|449.2|451.3|449.2|450.35|448.25|58
1729504500000|2024-10-21 09:55:00|451.4|449.3|450.9|448.8|451.4|449.3|450.7|448.6|28
1729504800000|2024-10-21 10:00:00|450.8|448.7|449.9|447.8|450.8|448.7|449.7|447.6|28
1729505100000|2024-10-21 10:05:00|449.95|447.85|450.6|448.5|451.2|449.1|449.95|447.85|43
1729505400000|2024-10-21 10:10:00|450.65|448.55|450.3|448.2|450.65|448.55|450.1|448|28
1729505700000|2024-10-21 10:15:00|450.35|448.25|449.9|447.8|450.45|448.35|449.7|447.6|58
1729506000000|2024-10-21 10:20:00|449.8|447.7|449.8|447.7|449.9|447.8|449.6|447.5|27
1729506300000|2024-10-21 10:25:00|449.7|447.6|448.45|446.35|449.7|447.6|448.45|446.35|19
1729506600000|2024-10-21 10:30:00|448.5|446.4|448.4|446.3|449.4|447.3|448.2|446.1|59
1729506900000|2024-10-21 10:35:00|448.3|446.2|448.9|446.8|448.9|446.8|448.2|446.1|45
1729507200000|2024-10-21 10:40:00|448.95|446.85|449.3|447.2|449.8|447.7|448.95|446.85|31
1729507500000|2024-10-21 10:45:00|449.2|447.1|448.8|446.7|449.2|447.1|448|445.9|51
1729507800000|2024-10-21 10:50:00|448.85|446.75|448.5|446.4|449|446.9|448.35|446.25|43
1729508100000|2024-10-21 10:55:00|448.6|446.5|448.3|446.2|449|446.9|447.7|445.6|50
1729508400000|2024-10-21 11:00:00|448.2|446.1|447.7|445.6|448.7|446.6|446.8|444.7|100
1729508700000|2024-10-21 11:05:00|447.6|445.5|448.7|446.6|449|446.9|447.3|445.2|71
1729509000000|2024-10-21 11:10:00|448.65|446.55|449.2|447.1|449.2|447.1|448.1|446|40
1729509300000|2024-10-21 11:15:00|449.15|447.05|448.9|446.8|449.3|447.2|448.9|446.8|49
1729509600000|2024-10-21 11:20:00|449|446.9|449.4|447.3|449.7|447.6|449|446.9|31
1729509900000|2024-10-21 11:25:00|449.2|447.1|448.5|446.4|449.3|447.2|448.5|446.4|13
1729510200000|2024-10-21 11:30:00|448.55|446.45|449.2|447.1|449.4|447.3|448.5|446.4|25
1729510500000|2024-10-21 11:35:00|449|446.9|448.6|446.5|449|446.9|448.5|446.4|28
1729510800000|2024-10-21 11:40:00|448.55|446.45|448.75|446.65|449.3|447.2|448.5|446.4|25
1729511100000|2024-10-21 11:45:00|448.7|446.6|448.3|446.2|448.8|446.7|448.05|445.95|47
1729511400000|2024-10-21 11:50:00|448.25|446.15|448.33|446.23|448.79|446.69|447.9|445.8|94
1729511700000|2024-10-21 11:55:00|448.32|446.22|448.45|446.35|448.6|446.5|448.29|446.19|44
1729512000000|2024-10-21 12:00:00|448.41|446.31|448.92|446.82|449.2|447.1|448.26|446.16|106
1729512300000|2024-10-21 12:05:00|448.87|446.77|449.88|447.78|449.88|447.78|448.87|446.77|50
1729512600000|2024-10-21 12:10:00|449.87|447.77|450|447.9|450|447.9|449.75|447.65|64
1729512900000|2024-10-21 12:15:00|449.91|447.81|449.3|447.2|449.94|447.84|449.1|447|49
1729513200000|2024-10-21 12:20:00|449.35|447.25|449.3|447.2|449.48|447.38|449.1|447|37
1729513500000|2024-10-21 12:25:00|449.4|447.3|449.5|447.4|449.6|447.5|448.7|446.6|55
1729513800000|2024-10-21 12:30:00|449.45|447.35|449|446.9|449.45|447.35|448.95|446.85|59
1729514100000|2024-10-21 12:35:00|448.9|446.8|447.5|445.4|449|446.9|447.1|445|68
1729514400000|2024-10-21 12:40:00|447.6|445.5|445.79|443.69|447.7|445.6|445.49|443.39|141
1729514700000|2024-10-21 12:45:00|445.7|443.6|445.48|443.38|446.9|444.8|445.47|443.37|110
1729515000000|2024-10-21 12:50:00|445.65|443.55|446.7|444.6|446.8|444.7|445.35|443.25|94
1729515300000|2024-10-21 12:55:00|446.68|444.58|446.2|444.1|446.8|444.7|446.2|444.1|61
1729515600000|2024-10-21 13:00:00|446.15|444.05|446.6|444.5|446.6|444.5|445.9|443.8|42
1729515900000|2024-10-21 13:05:00|447.3|445.2|446.7|444.6|447.4|445.3|446.15|444.05|67
1729516200000|2024-10-21 13:10:00|446.8|444.7|445.75|443.65|447.2|445.1|445.75|443.65|53
1729516500000|2024-10-21 13:15:00|445.7|443.6|443.3|441.2|445.78|443.68|443.03|440.93|177
1729516800000|2024-10-21 13:20:00|443.1|441|444.6|442.5|444.65|442.55|442.6|440.5|163
1729517100000|2024-10-21 13:25:00|444.65|442.55|444.1|442|444.7|442.6|443.7|441.6|148
1729517400000|2024-10-21 13:30:00|444.05|441.95|441.9|439.8|444.05|441.95|441.8|439.7|256
1729517700000|2024-10-21 13:35:00|442.05|439.95|440.95|438.85|442.15|440.05|440.75|438.65|234
1729518000000|2024-10-21 13:40:00|440.9|438.8|439.8|437.7|440.9|438.8|438.7|436.6|190
1729518300000|2024-10-21 13:45:00|439.9|437.8|440|437.9|440.35|438.25|438.6|436.5|267
1729518600000|2024-10-21 13:50:00|440.05|437.95|436.9|434.8|440.1|438|436.75|434.65|243
1729518900000|2024-10-21 13:55:00|437|434.9|438.9|436.8|439.15|437.05|437|434.9|208
1729519200000|2024-10-21 14:00:00|438.85|436.75|439.1|437|440.25|438.15|438.35|436.25|166
1729519500000|2024-10-21 14:05:00|439.3|437.2|440|437.9|440.3|438.2|438.45|436.35|232
1729519800000|2024-10-21 14:10:00|440.05|437.95|439.7|437.6|441.4|439.3|439.5|437.4|133
1729520100000|2024-10-21 14:15:00|439.6|437.5|440.9|438.8|441.6|439.5|439.6|437.5|108
1729520400000|2024-10-21 14:20:00|440.95|438.85|440.9|438.8|441.4|439.3|440.3|438.2|244
1729520700000|2024-10-21 14:25:00|440.8|438.7|440.6|438.5|441.2|439.1|440.3|438.2|159
1729521000000|2024-10-21 14:30:00|440.5|438.4|438.8|436.7|440.6|438.5|438.65|436.55|219
1729521300000|2024-10-21 14:35:00|438.85|436.75|438.9|436.8|439.9|437.8|438.5|436.4|99
1729521600000|2024-10-21 14:40:00|438.85|436.75|440.8|438.7|440.85|438.75|438.5|436.4|74
1729521900000|2024-10-21 14:45:00|440.7|438.6|439.8|437.7|440.9|438.8|439.7|437.6|72
1729522200000|2024-10-21 14:50:00|439.9|437.8|440.7|438.6|440.8|438.7|439.3|437.2|52
1729522500000|2024-10-21 14:55:00|440.6|438.5|440.6|438.5|440.9|438.8|440.5|438.4|56
1729522800000|2024-10-21 15:00:00|440.54|438.44|438.4|436.3|440.54|438.44|438.4|436.3|71
1729523100000|2024-10-21 15:05:00|438.45|436.35|438|435.9|438.95|436.85|437.5|435.4|130
1729523400000|2024-10-21 15:10:00|437.95|435.85|438.6|436.5|438.6|436.5|437.5|435.4|78
1729523700000|2024-10-21 15:15:00|438.65|436.55|438.9|436.8|439.1|437|438.2|436.1|82
1729524000000|2024-10-21 15:20:00|438.8|436.7|437.9|435.8|438.8|436.7|437.38|435.28|48
1729524300000|2024-10-21 15:25:00|437.8|435.7|437.75|435.65|438.4|436.3|437.1|435|45
1729524600000|2024-10-21 15:30:00|437.65|435.55|438.4|436.3|438.4|436.3|437.6|435.5|52
1729524900000|2024-10-21 15:35:00|438.35|436.25|438.2|436.1|438.35|436.25|437|434.9|69
1729525200000|2024-10-21 15:40:00|438.1|436|438.1|436|438.4|436.3|437.9|435.8|52
1729525500000|2024-10-21 15:45:00|438.2|436.1|438.6|436.5|438.7|436.6|438.1|436|35
1729525800000|2024-10-21 15:50:00|438.55|436.45|437.75|435.65|438.55|436.45|437.7|435.6|34
1729526100000|2024-10-21 15:55:00|437.7|435.6|438.9|436.8|438.9|436.8|437.7|435.6|27
1729526400000|2024-10-21 16:00:00|438.85|436.75|438.4|436.3|438.85|436.75|437.8|435.7|56
1729526700000|2024-10-21 16:05:00|438.45|436.35|437.9|435.8|438.6|436.5|437.4|435.3|31
1729527000000|2024-10-21 16:10:00|437.95|435.85|437.6|435.5|438.35|436.25|437.5|435.4|53
1729527300000|2024-10-21 16:15:00|437.75|435.65|438.2|436.1|438.2|436.1|437.75|435.65|11
1729527600000|2024-10-21 16:20:00|437.8|435.7|436.7|434.6|437.8|435.7|436.3|434.2|70
1729527900000|2024-10-21 16:25:00|436.6|434.5|436.2|434.1|436.7|434.6|435.65|433.55|51
1729528200000|2024-10-21 16:30:00|436.3|434.2|434.9|432.8|436.3|434.2|434.8|432.7|64
1729528500000|2024-10-21 16:35:00|434.8|432.7|436|433.9|436|433.9|434.5|432.4|56
1729528800000|2024-10-21 16:40:00|436.1|434|436.8|434.7|437|434.9|435.9|433.8|33
1729529100000|2024-10-21 16:45:00|436.7|434.6|436.7|434.6|436.9|434.8|436.6|434.5|30
1729529400000|2024-10-21 16:50:00|436.8|434.7|436.9|434.8|437|434.9|436.6|434.5|26
1729529700000|2024-10-21 16:55:00|436.95|434.85|437.3|435.2|437.4|435.3|436.9|434.8|17
1729530000000|2024-10-21 17:00:00|437.25|435.15|437.1|435|437.4|435.3|437|434.9|37
1729530300000|2024-10-21 17:05:00|437.2|435.1|439.2|437.1|439.2|437.1|437.2|435.1|40
1729530600000|2024-10-21 17:10:00|439|436.9|438.7|436.6|439|436.9|438.2|436.1|48
1729530900000|2024-10-21 17:15:00|438.65|436.55|438.4|436.3|438.7|436.6|437.8|435.7|36
1729531200000|2024-10-21 17:20:00|438.1|436|438.3|436.2|438.4|436.3|438.1|436|27
1729531500000|2024-10-21 17:25:00|438.4|436.3|438.2|436.1|438.8|436.7|438.2|436.1|20
1729531800000|2024-10-21 17:30:00|438.3|436.2|438.6|436.5|438.9|436.8|438|435.9|39
1729532100000|2024-10-21 17:35:00|438.65|436.55|439.6|437.5|439.6|437.5|438.65|436.55|27
1729532400000|2024-10-21 17:40:00|439.7|437.6|440.15|438.05|440.3|438.2|439.5|437.4|31
1729532700000|2024-10-21 17:45:00|440.1|438|439.7|437.6|440.2|438.1|439.6|437.5|68
1729533000000|2024-10-21 17:50:00|439.75|437.65|439.75|437.65|439.9|437.8|439.7|437.6|19
1729533300000|2024-10-21 17:55:00|439.8|437.7|439.15|437.05|439.8|437.7|439|436.9|17
1729533600000|2024-10-21 18:00:00|439.2|437.1|438.8|436.7|439.2|437.1|438.2|436.1|43
1729533900000|2024-10-21 18:05:00|438.85|436.75|437.6|435.5|438.85|436.75|437.6|435.5|29
1729534200000|2024-10-21 18:10:00|437.5|435.4|437.9|435.8|438|435.9|437.4|435.3|21
1729534500000|2024-10-21 18:15:00|437.8|435.7|436.9|434.8|437.8|435.7|436.8|434.7|24
1729534800000|2024-10-21 18:20:00|436.8|434.7|436.8|434.7|437.3|435.2|436.7|434.6|48
1729535100000|2024-10-21 18:25:00|436.85|434.75|437.2|435.1|437.2|435.1|436.77|434.67|20
1729535400000|2024-10-21 18:30:00|437.1|435|437.2|435.1|437.2|435.1|436.6|434.5|21
1729535700000|2024-10-21 18:35:00|437.3|435.2|437.5|435.4|437.6|435.5|437.25|435.15|33
1729536000000|2024-10-21 18:40:00|437.6|435.5|437.1|435|437.7|435.6|437.1|435|16
1729536300000|2024-10-21 18:45:00|437.05|434.95|437.5|435.4|437.5|435.4|436.95|434.85|11
1729536600000|2024-10-21 18:50:00|437.4|435.3|437.5|435.4|437.6|435.5|437.2|435.1|21
1729536900000|2024-10-21 18:55:00|437.6|435.5|437.2|435.1|437.9|435.8|437.2|435.1|19
1729537200000|2024-10-21 19:00:00|437.3|435.2|438|435.9|438|435.9|437.3|435.2|13
1729537500000|2024-10-21 19:05:00|438.2|436.1|438.4|436.3|438.55|436.45|438|435.9|18
1729537800000|2024-10-21 19:10:00|438.35|436.25|439|436.9|439.05|436.95|438.15|436.05|27
1729538100000|2024-10-21 19:15:00|439.1|437|438.6|436.5|439.2|437.1|438.5|436.4|30
1729538400000|2024-10-21 19:20:00|438.7|436.6|438.3|436.2|438.8|436.7|438.3|436.2|15
1729538700000|2024-10-21 19:25:00|438.4|436.3|439.2|437.1|439.2|437.1|438.4|436.3|19
1729539000000|2024-10-21 19:30:00|439.15|437.05|438.5|436.4|439.2|437.1|438.3|436.2|17
1729539300000|2024-10-21 19:35:00|438.45|436.35|438.7|436.6|438.7|436.6|438.2|436.1|25
1729539600000|2024-10-21 19:40:00|438.8|436.7|438.6|436.5|439.2|437.1|438.6|436.5|16
1729539900000|2024-10-21 19:45:00|438.5|436.4|439.9|437.8|440|437.9|438.5|436.4|34
1729540200000|2024-10-21 19:50:00|439.6|437.5|441|438.9|441|438.9|439.5|437.4|35
1729540500000|2024-10-21 19:55:00|440.95|438.85|440.9|438.8|441.2|439.1|440.8|438.7|33
1729540800000|2024-10-21 20:00:00|440.5|438.4|440.5|438.4|440.5|438.4|439.5|437.4|46
1729541100000|2024-10-21 20:05:00|440.3|438.2|440.3|438.2|440.8|438.7|440.2|438.1|25
1729541400000|2024-10-21 20:10:00|440.1|438|439.7|437.6|440.3|438.2|439.7|437.6|19
1729541700000|2024-10-21 20:15:00|439.8|437.7|439.9|437.8|440.1|438|439.7|437.6|15
1729542000000|2024-10-21 20:20:00|439.8|437.7|440.4|438.3|440.4|438.3|439.8|437.7|17
1729542300000|2024-10-21 20:25:00|440.3|438.2|439.8|437.7|440.3|438.2|439.4|437.3|17
1729542600000|2024-10-21 20:30:00|439.9|437.8|440.6|438.5|440.6|438.5|439.9|437.8|16
1729542900000|2024-10-21 20:35:00|440.55|438.45|440.7|438.6|440.7|438.6|440.25|438.15|18
1729543200000|2024-10-21 20:40:00|440.6|438.5|441|438.9|441.1|439|440.6|438.5|17
1729543500000|2024-10-21 20:45:00|441.1|439|441.5|439.4|441.6|439.5|441.1|439|13
1729544100000|2024-10-21 20:55:00|441.2|439.1|441.27|439.17|441.35|439.25|441.17|439.07|10
1729544400000|2024-10-21 21:00:00|441.22|439.12|441.57|439.47|441.62|439.52|441.17|439.07|101
1729544700000|2024-10-21 21:05:00|441.61|439.51|442.05|439.95|442.07|439.97|441.46|439.36|124
1729545000000|2024-10-21 21:10:00|442.01|439.91|441.67|439.57|442.08|439.98|441.67|439.57|178
1729545300000|2024-10-21 21:15:00|441.62|439.52|441.42|439.32|441.62|439.52|441.03|438.93|91
1729545600000|2024-10-21 21:20:00|441.48|439.38|441.64|439.54|441.65|439.55|441.42|439.32|53
1729545900000|2024-10-21 21:25:00|441.65|439.55|441.56|439.46|441.87|439.77|441.56|439.46|56
1729546200000|2024-10-21 21:30:00|441.53|439.43|440.86|438.76|441.57|439.47|440.83|438.73|94
1729546500000|2024-10-21 21:35:00|440.94|438.84|440.6|438.5|441.07|438.97|440.5|438.4|86
1729546800000|2024-10-21 21:40:00|440.68|438.58|440.6|438.5|440.8|438.7|440.6|438.5|38
1729547100000|2024-10-21 21:45:00|440.7|438.6|440.75|438.65|440.92|438.82|440.53|438.43|96
1729547400000|2024-10-21 21:50:00|440.71|438.61|440.75|438.65|440.85|438.75|440.56|438.46|57
1729547700000|2024-10-21 21:55:00|440.76|438.66|441.19|439.09|441.34|439.24|440.67|438.57|62
1729548000000|2024-10-21 22:00:00|441.1|439|441.6|439.5|441.9|439.8|440.8|438.7|21
1729548300000|2024-10-21 22:05:00|441.5|439.4|441.6|439.5|441.9|439.8|441.4|439.3|22
1729548600000|2024-10-21 22:10:00|441.7|439.6|441.4|439.3|441.8|439.7|441.4|439.3|6
1729548900000|2024-10-21 22:15:00|441.2|439.1|441.2|439.1|441.5|439.4|441|438.9|8
1729549200000|2024-10-21 22:20:00|441.15|439.05|441.6|439.5|442|439.9|441.15|439.05|19
1729549500000|2024-10-21 22:25:00|441.4|439.3|441.9|439.8|441.9|439.8|441.4|439.3|5
1729549800000|2024-10-21 22:30:00|441.85|439.75|441.2|439.1|441.9|439.8|441.2|439.1|31
1729550100000|2024-10-21 22:35:00|441.25|439.15|440.2|438.1|441.3|439.2|440.15|438.05|23
1729550400000|2024-10-21 22:40:00|440.3|438.2|440.3|438.2|440.4|438.3|439.9|437.8|16
1729550700000|2024-10-21 22:45:00|440.35|438.25|440.75|438.65|440.9|438.8|440.35|438.25|21
1729551000000|2024-10-21 22:50:00|440.6|438.5|440.8|438.7|440.8|438.7|440.4|438.3|11
1729551300000|2024-10-21 22:55:00|440.75|438.65|440.6|438.5|440.75|438.65|440.4|438.3|10
1729551600000|2024-10-21 23:00:00|440.5|438.4|439.55|437.45|440.5|438.4|439.25|437.15|65
1729551900000|2024-10-21 23:05:00|439.6|437.5|439.7|437.6|439.8|437.7|439.15|437.05|31
1729552200000|2024-10-21 23:10:00|439.8|437.7|439.6|437.5|440.4|438.3|439.6|437.5|35
1729552500000|2024-10-21 23:15:00|439.5|437.4|439.9|437.8|439.9|437.8|439.2|437.1|40
1729552800000|2024-10-21 23:20:00|440|437.9|439.8|437.7|440.6|438.5|439.8|437.7|22
1729553100000|2024-10-21 23:25:00|439.9|437.8|439.8|437.7|440.3|438.2|439.7|437.6|23
1729553400000|2024-10-21 23:30:00|439.75|437.65|439.3|437.2|439.75|437.65|439|436.9|27
1729553700000|2024-10-21 23:35:00|439.2|437.1|439.3|437.2|439.55|437.45|439|436.9|26
1729554000000|2024-10-21 23:40:00|439.35|437.25|439.5|437.4|439.6|437.5|439.3|437.2|14
1729554300000|2024-10-21 23:45:00|439.45|437.35|439.1|437|439.45|437.35|438.95|436.85|14
1729554600000|2024-10-21 23:50:00|439.2|437.1|439.3|437.2|439.3|437.2|438.8|436.7|16
1729554900000|2024-10-21 23:55:00|439.2|437.1|438.8|436.7|439.2|437.1|438.8|436.7|15
1729555200000|2024-10-22 00:00:00|438.85|436.75|439.9|437.8|439.9|437.8|438.8|436.7|39
1729555500000|2024-10-22 00:05:00|440|437.9|440.3|438.2|441.1|439|440|437.9|35
1729555800000|2024-10-22 00:10:00|440.4|438.3|440.9|438.8|441.2|439.1|440.4|438.3|24
1729556100000|2024-10-22 00:15:00|440.85|438.75|439.7|437.6|441|438.9|439.4|437.3|47
1729556400000|2024-10-22 00:20:00|439.6|437.5|439.6|437.5|440.35|438.25|439.5|437.4|32
1729556700000|2024-10-22 00:25:00|439.65|437.55|437.4|435.3|439.9|437.8|437.28|435.18|88
1729557000000|2024-10-22 00:30:00|437.36|435.26|435.5|433.4|437.5|435.4|433.8|431.7|411
1729557300000|2024-10-22 00:35:00|435.47|433.37|434.1|432|435.6|433.5|433.9|431.8|143
1729557600000|2024-10-22 00:40:00|434.2|432.1|436.5|434.4|436.6|434.5|433.75|431.65|87
1729557900000|2024-10-22 00:45:00|436.55|434.45|439.2|437.1|439.2|437.1|436.55|434.45|142
1729558200000|2024-10-22 00:50:00|439.1|437|439.4|437.3|439.4|437.3|437.99|435.89|212
1729558500000|2024-10-22 00:55:00|439.3|437.2|439.49|437.39|439.6|437.5|439|436.9|56
1729558800000|2024-10-22 01:00:00|439.4|437.3|438.7|436.6|439.4|437.3|437.9|435.8|118
1729559100000|2024-10-22 01:05:00|438.75|436.65|439.4|437.3|440.15|438.05|438.7|436.6|66
1729559400000|2024-10-22 01:10:00|439.3|437.2|439.85|437.75|440|437.9|439|436.9|60
1729559700000|2024-10-22 01:15:00|439.78|437.68|440.7|438.6|440.8|438.7|439.68|437.58|56
1729560000000|2024-10-22 01:20:00|440.69|438.59|441.1|439|441.25|439.15|440.38|438.28|90
1729560300000|2024-10-22 01:25:00|441.09|438.99|441.6|439.5|441.9|439.8|441|438.9|49
1729560600000|2024-10-22 01:30:00|441.5|439.4|441.3|439.2|442.2|440.1|441.1|439|88
1729560900000|2024-10-22 01:35:00|441.2|439.1|440.8|438.7|441.2|439.1|440.2|438.1|64
1729561200000|2024-10-22 01:40:00|440.85|438.75|441.4|439.3|441.85|439.75|440.85|438.75|58
1729561500000|2024-10-22 01:45:00|441.3|439.2|442.55|440.45|442.6|440.5|441.2|439.1|69
1729561800000|2024-10-22 01:50:00|442.6|440.5|442.9|440.8|443|440.9|442.4|440.3|43
1729562100000|2024-10-22 01:55:00|442.8|440.7|442.7|440.6|443.3|441.2|442.7|440.6|42
1729562400000|2024-10-22 02:00:00|442.65|440.55|442.8|440.7|443.2|441.1|442.2|440.1|82
1729562700000|2024-10-22 02:05:00|442.85|440.75|443.9|441.8|443.9|441.8|442.85|440.75|51
1729563000000|2024-10-22 02:10:00|444|441.9|443.7|441.6|444.1|442|443.65|441.55|40
1729563300000|2024-10-22 02:15:00|443.8|441.7|443|440.9|444|441.9|442.9|440.8|71
1729563600000|2024-10-22 02:20:00|443.1|441|443|440.9|443.3|441.2|442.57|440.47|44
1729563900000|2024-10-22 02:25:00|442.9|440.8|442.1|440|442.9|440.8|442.1|440|28
1729564200000|2024-10-22 02:30:00|441.9|439.8|442.9|440.8|443|440.9|441.9|439.8|92
1729564500000|2024-10-22 02:35:00|442.83|440.73|441.1|439|442.87|440.77|441.05|438.95|72
1729564800000|2024-10-22 02:40:00|441.17|439.07|441.25|439.15|441.6|439.5|441.17|439.07|35
1729565100000|2024-10-22 02:45:00|441.2|439.1|440.6|438.5|441.3|439.2|440.6|438.5|49
1729565400000|2024-10-22 02:50:00|440.55|438.45|439.8|437.7|440.8|438.7|439.78|437.68|29
1729565700000|2024-10-22 02:55:00|439.75|437.65|439.1|437|439.75|437.65|438.7|436.6|54
1729566000000|2024-10-22 03:00:00|439.15|437.05|439.5|437.4|440.1|438|439.1|437|118
1729566300000|2024-10-22 03:05:00|439.55|437.45|440.1|438|440.5|438.4|439.55|437.45|79
1729566600000|2024-10-22 03:10:00|440.2|438.1|441|438.9|441.1|439|439.99|437.89|47
1729566900000|2024-10-22 03:15:00|441.09|438.99|440.5|438.4|441.7|439.6|440.3|438.2|66
1729567200000|2024-10-22 03:20:00|440.6|438.5|440.1|438|440.8|438.7|440.1|438|13
1729567500000|2024-10-22 03:25:00|440.2|438.1|440.4|438.3|440.4|438.3|440.2|438.1|5
1729568100000|2024-10-22 03:35:00|440.45|438.35|440.2|438.1|440.8|438.7|440.19|438.09|21
1729568400000|2024-10-22 03:40:00|440.25|438.15|440.8|438.7|441.05|438.95|440.2|438.1|24
1729568700000|2024-10-22 03:45:00|440.72|438.62|441.45|439.35|441.6|439.5|440.4|438.3|71
1729569000000|2024-10-22 03:50:00|441.47|439.37|441.3|439.2|441.59|439.49|441.15|439.05|59
1729569300000|2024-10-22 03:55:00|441.4|439.3|441.6|439.5|441.6|439.5|441.35|439.25|56
1729569600000|2024-10-22 04:00:00|441.55|439.45|440.8|438.7|441.55|439.45|440.8|438.7|73
1729569900000|2024-10-22 04:05:00|440.75|438.65|440.88|438.78|441.15|439.05|440.56|438.46|39
1729570200000|2024-10-22 04:10:00|440.86|438.76|441.07|438.97|441.15|439.05|440.77|438.67|42
1729570500000|2024-10-22 04:15:00|441|438.9|440.59|438.49|441.57|439.47|440.59|438.49|99
1729570800000|2024-10-22 04:20:00|440.48|438.38|441.3|439.2|441.3|439.2|440.3|438.2|119
1729571100000|2024-10-22 04:25:00|441.35|439.25|442.1|440|442.1|440|441.35|439.25|58
1729571400000|2024-10-22 04:30:00|442|439.9|442.6|440.5|442.6|440.5|441.9|439.8|82
1729571700000|2024-10-22 04:35:00|442.59|440.49|442.05|439.95|442.74|440.64|441.8|439.7|122
1729572000000|2024-10-22 04:40:00|442|439.9|441.97|439.87|442.25|440.15|441.8|439.7|70
1729572300000|2024-10-22 04:45:00|442.02|439.92|441.2|439.1|442.02|439.92|441.18|439.08|79
1729572600000|2024-10-22 04:50:00|441.25|439.15|441.37|439.27|441.6|439.5|441.2|439.1|48
1729572900000|2024-10-22 04:55:00|441.45|439.35|441.29|439.19|441.66|439.56|441.26|439.16|82
1729573200000|2024-10-22 05:00:00|441.36|439.26|441.85|439.75|441.85|439.75|441.09|438.99|88
1729573500000|2024-10-22 05:05:00|441.8|439.7|442.68|440.58|442.7|440.6|441.79|439.69|73
1729573800000|2024-10-22 05:10:00|442.65|440.55|442.95|440.85|443.2|441.1|442.65|440.55|35
1729574100000|2024-10-22 05:15:00|443|440.9|442.9|440.8|443.3|441.2|442.57|440.47|90
1729574400000|2024-10-22 05:20:00|442.8|440.7|442.67|440.57|442.98|440.88|442.5|440.4|102
1729574700000|2024-10-22 05:25:00|442.69|440.59|442.14|440.04|442.86|440.76|442|439.9|52
1729575000000|2024-10-22 05:30:00|442.18|440.08|442.37|440.27|442.95|440.85|442.18|440.08|101
1729575300000|2024-10-22 05:35:00|442.36|440.26|443.03|440.93|443.19|441.09|442.3|440.2|124
1729575600000|2024-10-22 05:40:00|443.05|440.95|442.68|440.58|443.27|441.17|442.56|440.46|136
1729575900000|2024-10-22 05:45:00|442.74|440.64|442.15|440.05|442.75|440.65|442.1|440|110
1729576200000|2024-10-22 05:50:00|442.18|440.08|442.57|440.47|442.67|440.57|442.05|439.95|191
1729576500000|2024-10-22 05:55:00|442.62|440.52|442.68|440.58|442.72|440.62|442.3|440.2|104
1729576800000|2024-10-22 06:00:00|442.67|440.57|443|440.9|443.39|441.29|442.59|440.49|68
1729577100000|2024-10-22 06:05:00|443.05|440.95|442.8|440.7|443.2|441.1|442.8|440.7|40
1729577400000|2024-10-22 06:10:00|442.6|440.5|442.78|440.68|442.85|440.75|442.39|440.29|25
1729577700000|2024-10-22 06:15:00|442.79|440.69|442.78|440.68|443.25|441.15|442.78|440.68|38
1729578000000|2024-10-22 06:20:00|442.83|440.73|443.4|441.3|443.4|441.3|442.78|440.68|62
1729578300000|2024-10-22 06:25:00|443.44|441.34|443.5|441.4|443.68|441.58|443.4|441.3|39
1729578600000|2024-10-22 06:30:00|443.44|441.34|443.6|441.5|443.65|441.55|442.9|440.8|56
1729578900000|2024-10-22 06:35:00|443.65|441.55|443.98|441.88|444.2|442.1|443.65|441.55|43
1729579200000|2024-10-22 06:40:00|443.9|441.8|443.7|441.6|443.9|441.8|443.55|441.45|78
1729579500000|2024-10-22 06:45:00|443.65|441.55|444|441.9|444.2|442.1|443.48|441.38|71
1729579800000|2024-10-22 06:50:00|444.08|441.98|444.1|442|444.2|442.1|443.7|441.6|33
1729580100000|2024-10-22 06:55:00|444|441.9|443.75|441.65|444|441.9|443.5|441.4|31
1729580400000|2024-10-22 07:00:00|443.8|441.7|444.7|442.6|444.7|442.6|443.7|441.6|53
1729580700000|2024-10-22 07:05:00|444.48|442.38|443.98|441.88|444.49|442.39|443.75|441.65|42
1729581000000|2024-10-22 07:10:00|444.06|441.96|443.85|441.75|444.06|441.96|443.3|441.2|17
1729581300000|2024-10-22 07:15:00|443.9|441.8|444|441.9|444.2|442.1|443.6|441.5|38
1729581600000|2024-10-22 07:20:00|444.1|442|443.7|441.6|444.2|442.1|443.5|441.4|25
1729581900000|2024-10-22 07:25:00|443.38|441.28|442.65|440.55|443.38|441.28|442.65|440.55|25
1729582200000|2024-10-22 07:30:00|442.7|440.6|442.35|440.25|442.83|440.73|442.25|440.15|75
1729582500000|2024-10-22 07:35:00|442.39|440.29|441.79|439.69|442.45|440.35|441.56|439.46|132
1729582800000|2024-10-22 07:40:00|441.8|439.7|442.3|440.2|442.36|440.26|441.53|439.43|97
1729583100000|2024-10-22 07:45:00|442.35|440.25|441.77|439.67|442.35|440.25|441.7|439.6|68
1729583400000|2024-10-22 07:50:00|441.75|439.65|440.9|438.8|441.75|439.65|440.73|438.63|47
1729583700000|2024-10-22 07:55:00|440.6|438.5|440.4|438.3|440.86|438.76|440.4|438.3|26
1729584000000|2024-10-22 08:00:00|440.35|438.25|439.18|437.08|440.49|438.39|438.6|436.5|66
1729584300000|2024-10-22 08:05:00|439.25|437.15|439.8|437.7|440.29|438.19|439.25|437.15|122
1729584600000|2024-10-22 08:10:00|439.75|437.65|439.88|437.78|440.08|437.98|438.9|436.8|98
1729584900000|2024-10-22 08:15:00|439.83|437.73|439|436.9|439.88|437.78|439|436.9|93
1729585200000|2024-10-22 08:20:00|439.1|437|438.48|436.38|439.27|437.17|438.37|436.27|129
1729585500000|2024-10-22 08:25:00|438.49|436.39|436.8|434.7|438.58|436.48|436.57|434.47|121
1729585800000|2024-10-22 08:30:00|436.78|434.68|436.05|433.95|436.94|434.84|435.38|433.28|204
1729586100000|2024-10-22 08:35:00|436.04|433.94|437.18|435.08|437.2|435.1|435.05|432.95|270
1729586400000|2024-10-22 08:40:00|437.23|435.13|437.9|435.8|438.07|435.97|437.23|435.13|145
1729586700000|2024-10-22 08:45:00|437.7|435.6|436.85|434.75|438|435.9|436.85|434.75|97
1729587000000|2024-10-22 08:50:00|436.8|434.7|436.04|433.94|436.8|434.7|435.08|432.98|123
1729587300000|2024-10-22 08:55:00|436|433.9|435.09|432.99|436|433.9|434.8|432.7|115
1729587600000|2024-10-22 09:00:00|435|432.9|435.6|433.5|435.9|433.8|434.3|432.2|183
1729587900000|2024-10-22 09:05:00|435.55|433.45|434.8|432.7|435.55|433.45|433.55|431.45|152
1729588200000|2024-10-22 09:10:00|434.85|432.75|435.3|433.2|435.95|433.85|434.75|432.65|178
1729588500000|2024-10-22 09:15:00|433.7|431.6|433.7|431.6|434|431.9|433.6|431.5|23
1729588800000|2024-10-22 09:20:00|433.65|431.55|433.75|431.65|434|431.9|432.79|430.69|146
1729589100000|2024-10-22 09:25:00|433.7|431.6|434.1|432|434.1|432|433.5|431.4|54
1729589400000|2024-10-22 09:30:00|434|431.9|433.7|431.6|434.4|432.3|433.2|431.1|115
1729589700000|2024-10-22 09:35:00|433.65|431.55|432.8|430.7|434.6|432.5|432.68|430.58|114
1729590000000|2024-10-22 09:40:00|432.74|430.64|433.55|431.45|434.1|432|432.28|430.18|126
1729590300000|2024-10-22 09:45:00|433.6|431.5|433.5|431.4|433.8|431.7|433.08|430.98|91
1729590600000|2024-10-22 09:50:00|433.4|431.3|433.6|431.5|434.1|432|433.1|431|93
1729590900000|2024-10-22 09:55:00|433.65|431.55|434.3|432.2|434.3|432.2|433.4|431.3|94
1729591200000|2024-10-22 10:00:00|434.05|431.95|434.2|432.1|434.7|432.6|433.8|431.7|99
1729591500000|2024-10-22 10:05:00|434.1|432|433.2|431.1|434.1|432|432.8|430.7|55
1729591800000|2024-10-22 10:10:00|433.25|431.15|433.8|431.7|433.8|431.7|432.6|430.5|62
1729592100000|2024-10-22 10:15:00|433.75|431.65|433.7|431.6|433.8|431.7|433.2|431.1|47
1729592400000|2024-10-22 10:20:00|433.8|431.7|435.3|433.2|435.5|433.4|433.8|431.7|41
1729592700000|2024-10-22 10:25:00|435.4|433.3|435.5|433.4|435.7|433.6|435.35|433.25|33
1729593000000|2024-10-22 10:30:00|435.6|433.5|435.6|433.5|435.8|433.7|435.2|433.1|59
1729593300000|2024-10-22 10:35:00|435.7|433.6|435.5|433.4|435.8|433.7|435.2|433.1|30
1729593600000|2024-10-22 10:40:00|435.55|433.45|435.9|433.8|435.9|433.8|435|432.9|25
1729593900000|2024-10-22 10:45:00|435.7|433.6|436.05|433.95|436.5|434.4|435.7|433.6|47
1729594200000|2024-10-22 10:50:00|436.1|434|436.5|434.4|436.5|434.4|435.9|433.8|29
1729594500000|2024-10-22 10:55:00|436.6|434.5|436.7|434.6|436.9|434.8|436.6|434.5|18
1729594800000|2024-10-22 11:00:00|436.8|434.7|436.3|434.2|436.8|434.7|436.2|434.1|51
1729595100000|2024-10-22 11:05:00|436.35|434.25|437.15|435.05|437.15|435.05|436.03|433.93|53
1729595400000|2024-10-22 11:10:00|437.2|435.1|437.39|435.29|437.48|435.38|436.85|434.75|106
1729595700000|2024-10-22 11:15:00|437.4|435.3|436.9|434.8|437.47|435.37|436.54|434.44|108
1729596000000|2024-10-22 11:20:00|436.92|434.82|437.23|435.13|437.25|435.15|436.79|434.69|86
1729596300000|2024-10-22 11:25:00|437.26|435.16|437.67|435.57|437.84|435.74|437.18|435.08|54
1729596600000|2024-10-22 11:30:00|437.62|435.52|437.27|435.17|437.95|435.85|436.97|434.87|131
1729596900000|2024-10-22 11:35:00|437.23|435.13|437.47|435.37|437.72|435.62|436.8|434.7|63
1729597200000|2024-10-22 11:40:00|437.48|435.38|436.96|434.86|437.48|435.38|436.75|434.65|61
1729597500000|2024-10-22 11:45:00|436.95|434.85|436.26|434.16|436.95|434.85|436.15|434.05|60
1729597800000|2024-10-22 11:50:00|436.25|434.15|436.5|434.4|436.85|434.75|436.15|434.05|38
1729598100000|2024-10-22 11:55:00|436.45|434.35|436.1|434|436.46|434.36|436.1|434|16
1729598400000|2024-10-22 12:00:00|436.06|433.96|436.26|434.16|436.35|434.25|435.6|433.5|33
1729598700000|2024-10-22 12:05:00|436.31|434.21|437.25|435.15|437.45|435.35|436.15|434.05|30
1729599000000|2024-10-22 12:10:00|437.15|435.05|436.65|434.55|437.45|435.35|436.65|434.55|35
1729599300000|2024-10-22 12:15:00|436.66|434.56|436.65|434.55|437.85|435.75|436.65|434.55|66
1729599600000|2024-10-22 12:20:00|436.6|434.5|434.9|432.8|436.6|434.5|434.77|432.67|80
1729599900000|2024-10-22 12:25:00|434.95|432.85|435.45|433.35|436.1|434|434.95|432.85|108
1729600200000|2024-10-22 12:30:00|435.35|433.25|434.85|432.75|435.75|433.65|434.75|432.65|122
1729600500000|2024-10-22 12:35:00|434.95|432.85|434.4|432.3|434.95|432.85|433.65|431.55|111
1729600800000|2024-10-22 12:40:00|434.35|432.25|433.15|431.05|434.35|432.25|433.15|431.05|73
1729601100000|2024-10-22 12:45:00|433|430.9|433.8|431.7|433.95|431.85|432.75|430.65|108
1729601400000|2024-10-22 12:50:00|433.75|431.65|433.8|431.7|433.96|431.86|433.25|431.15|83
1729601700000|2024-10-22 12:55:00|433.85|431.75|432.95|430.85|434.66|432.56|432.88|430.78|76
1729602000000|2024-10-22 13:00:00|432.98|430.88|432.46|430.36|433.62|431.52|432.45|430.35|88
1729602300000|2024-10-22 13:05:00|432.51|430.41|431.3|429.2|432.73|430.63|431|428.9|79
1729602600000|2024-10-22 13:10:00|431.35|429.25|432.05|429.95|432.05|429.95|431.35|429.25|82
1729602900000|2024-10-22 13:15:00|432.2|430.1|433.25|431.15|433.45|431.35|431.55|429.45|100
1729603200000|2024-10-22 13:20:00|433.3|431.2|433.04|430.94|433.45|431.35|432.8|430.7|52
1729603500000|2024-10-22 13:25:00|433.03|430.93|433.4|431.3|433.44|431.34|432.93|430.83|58
1729603800000|2024-10-22 13:30:00|433.35|431.25|431.15|429.05|433.55|431.45|431.15|429.05|124
1729604100000|2024-10-22 13:35:00|430.9|428.8|432.25|430.15|432.85|430.75|430.9|428.8|198
1729604400000|2024-10-22 13:40:00|432.2|430.1|431.13|429.03|432.64|430.54|431.03|428.93|299
1729604700000|2024-10-22 13:45:00|431.14|429.04|431.12|429.02|431.5|429.4|429.94|427.84|411
1729605000000|2024-10-22 13:50:00|431.15|429.05|431.1|429|431.15|429.05|428.25|426.15|337
1729605300000|2024-10-22 13:55:00|431.21|429.11|431.87|429.77|431.87|429.77|430.51|428.41|285
1729605600000|2024-10-22 14:00:00|431.84|429.74|432.02|429.92|432.03|429.93|430.92|428.82|295
1729605900000|2024-10-22 14:05:00|432.08|429.98|433.6|431.5|434|431.9|430.62|428.52|304
1729606200000|2024-10-22 14:10:00|433.55|431.45|435.35|433.25|435.47|433.37|433.38|431.28|165
1729606500000|2024-10-22 14:15:00|435.3|433.2|434.25|432.15|435.9|433.8|434.05|431.95|182
1729606800000|2024-10-22 14:20:00|434.15|432.05|433.05|430.95|435.2|433.1|432.75|430.65|166
1729607100000|2024-10-22 14:25:00|433|430.9|432.45|430.35|433.45|431.35|432.2|430.1|110
1729607400000|2024-10-22 14:30:00|432.52|430.42|434.85|432.75|434.85|432.75|432.52|430.42|182
1729607700000|2024-10-22 14:35:00|434.9|432.8|435.5|433.4|435.65|433.55|434.45|432.35|219
1729608000000|2024-10-22 14:40:00|435.45|433.35|434.85|432.75|435.45|433.35|434.65|432.55|109
1729608300000|2024-10-22 14:45:00|434.75|432.65|434.99|432.89|435.15|433.05|434.1|432|93
1729608600000|2024-10-22 14:50:00|434.94|432.84|436|433.9|436|433.9|434.55|432.45|82
1729608900000|2024-10-22 14:55:00|435.95|433.85|436.05|433.95|436.24|434.14|435.65|433.55|87
1729609200000|2024-10-22 15:00:00|435.95|433.85|435.35|433.25|436.45|434.35|435.35|433.25|68
1729609500000|2024-10-22 15:05:00|435.3|433.2|436.05|433.95|436.05|433.95|434.8|432.7|108
1729609800000|2024-10-22 15:10:00|435.9|433.8|435.25|433.15|435.95|433.85|434.8|432.7|79
1729610100000|2024-10-22 15:15:00|435.22|433.12|433.15|431.05|435.5|433.4|433.15|431.05|100
1729610400000|2024-10-22 15:20:00|433.1|431|432.15|430.05|433.4|431.3|432.15|430.05|108
1729610700000|2024-10-22 15:25:00|432.2|430.1|432.45|430.35|432.73|430.63|431.65|429.55|81
1729611000000|2024-10-22 15:30:00|432.44|430.34|433.1|431|433.45|431.35|432.31|430.21|116
1729611300000|2024-10-22 15:35:00|433.3|431.2|433.1|431|433.45|431.35|432.92|430.82|152
1729611600000|2024-10-22 15:40:00|433.15|431.05|434.13|432.03|434.21|432.11|433.14|431.04|183
1729611900000|2024-10-22 15:45:00|434.1|432|434.01|431.91|434.24|432.14|433.67|431.57|267
1729612200000|2024-10-22 15:50:00|434|431.9|434.2|432.1|434.21|432.11|433.48|431.38|194
1729612500000|2024-10-22 15:55:00|434.15|432.05|433.8|431.7|434.55|432.45|433.8|431.7|150
1729612800000|2024-10-22 16:00:00|433.75|431.65|433.44|431.34|433.75|431.65|432.61|430.51|150
1729613100000|2024-10-22 16:05:00|433.43|431.33|433.97|431.87|434.03|431.93|433|430.9|144
1729613400000|2024-10-22 16:10:00|433.92|431.82|434.15|432.05|434.53|432.43|433.9|431.8|55
1729613700000|2024-10-22 16:15:00|434.1|432|432.7|430.6|434.35|432.25|432.7|430.6|113
1729614000000|2024-10-22 16:20:00|432.75|430.65|432.55|430.45|432.99|430.89|432|429.9|149
1729614300000|2024-10-22 16:25:00|432.5|430.4|431.92|429.82|432.5|430.4|431.45|429.35|101
1729614600000|2024-10-22 16:30:00|432|429.9|432.75|430.65|432.85|430.75|432|429.9|51
1729614900000|2024-10-22 16:35:00|432.8|430.7|431.45|429.35|432.8|430.7|431.35|429.25|80
1729615200000|2024-10-22 16:40:00|431.49|429.39|430.7|428.6|431.8|429.7|430.7|428.6|83
1729615500000|2024-10-22 16:45:00|430.65|428.55|431.15|429.05|431.85|429.75|430.55|428.45|79
1729615800000|2024-10-22 16:50:00|431.1|429|431.25|429.15|431.54|429.44|430.85|428.75|79
1729616100000|2024-10-22 16:55:00|431.15|429.05|430.5|428.4|431.25|429.15|430.35|428.25|60
1729616400000|2024-10-22 17:00:00|430.45|428.35|431.25|429.15|431.25|429.15|430.22|428.12|114
1729616700000|2024-10-22 17:05:00|431.15|429.05|432.3|430.2|432.3|430.2|430.85|428.75|65
1729617000000|2024-10-22 17:10:00|432.45|430.35|432.35|430.25|432.65|430.55|431.65|429.55|56
1729617300000|2024-10-22 17:15:00|432.45|430.35|431.7|429.6|432.75|430.65|431.65|429.55|77
1729617600000|2024-10-22 17:20:00|431.75|429.65|433.25|431.15|433.45|431.35|431.75|429.65|60
1729617900000|2024-10-22 17:25:00|433.3|431.2|433.1|431|433.35|431.25|432.25|430.15|53
1729618200000|2024-10-22 17:30:00|433.05|430.95|432.95|430.85|433.4|431.3|432.85|430.75|66
1729618500000|2024-10-22 17:35:00|432.99|430.89|433.25|431.15|433.53|431.43|432.55|430.45|64
1729618800000|2024-10-22 17:40:00|433.3|431.2|433.45|431.35|433.55|431.45|433.15|431.05|45
1729619100000|2024-10-22 17:45:00|433.5|431.4|433.45|431.35|433.93|431.83|433.45|431.35|51
1729619400000|2024-10-22 17:50:00|433.48|431.38|433.35|431.25|433.65|431.55|433.15|431.05|38
1729619700000|2024-10-22 17:55:00|433.3|431.2|433.65|431.55|433.76|431.66|433.15|431.05|25
1729620000000|2024-10-22 18:00:00|433.6|431.5|434.35|432.25|434.35|432.25|433.35|431.25|30
1729620300000|2024-10-22 18:05:00|434.4|432.3|434.25|432.15|434.55|432.45|434.2|432.1|26
1729620600000|2024-10-22 18:10:00|434.2|432.1|434.06|431.96|434.2|432.1|434|431.9|9
1729620900000|2024-10-22 18:15:00|434|431.9|433.48|431.38|434.2|432.1|433.36|431.26|36
1729621200000|2024-10-22 18:20:00|433.51|431.41|433.72|431.62|433.88|431.78|432.53|430.43|95
1729621500000|2024-10-22 18:25:00|433.71|431.61|433.54|431.44|434.02|431.92|433.45|431.35|43
1729621800000|2024-10-22 18:30:00|433.6|431.5|433.12|431.02|433.62|431.52|432.75|430.65|86
1729622100000|2024-10-22 18:35:00|433.11|431.01|432.27|430.17|433.13|431.03|432.27|430.17|60
1729622400000|2024-10-22 18:40:00|432.19|430.09|431.82|429.72|432.24|430.14|431.45|429.35|80
1729622700000|2024-10-22 18:45:00|431.85|429.75|432|429.9|432.34|430.24|431.85|429.75|67
1729623000000|2024-10-22 18:50:00|431.95|429.85|431.64|429.54|432.04|429.94|431.45|429.35|53
1729623300000|2024-10-22 18:55:00|431.55|429.45|431.3|429.2|431.55|429.45|431.05|428.95|20
1729623600000|2024-10-22 19:00:00|431.33|429.23|431.81|429.71|431.89|429.79|431.33|429.23|53
1729623900000|2024-10-22 19:05:00|431.86|429.76|432.11|430.01|432.32|430.22|431.85|429.75|41
1729624200000|2024-10-22 19:10:00|432.19|430.09|432.74|430.64|432.9|430.8|432.19|430.09|47
1729624500000|2024-10-22 19:15:00|432.69|430.59|433.43|431.33|433.44|431.34|432.57|430.47|95
1729624800000|2024-10-22 19:20:00|433.34|431.24|433.9|431.8|433.95|431.85|433.09|430.99|34
1729625100000|2024-10-22 19:25:00|433.93|431.83|433.65|431.55|433.93|431.83|433.35|431.25|67
1729625400000|2024-10-22 19:30:00|433.7|431.6|433.45|431.35|433.82|431.72|433.44|431.34|82
1729625700000|2024-10-22 19:35:00|433.4|431.3|432.85|430.75|433.4|431.3|432.75|430.65|52
1729626000000|2024-10-22 19:40:00|432.75|430.65|433.11|431.01|433.11|431.01|432.65|430.55|36
1729626300000|2024-10-22 19:45:00|433.18|431.08|433.52|431.42|433.94|431.84|433.18|431.08|46
1729626600000|2024-10-22 19:50:00|433.53|431.43|433.35|431.25|433.53|431.43|433.13|431.03|43
1729626900000|2024-10-22 19:55:00|433.3|431.2|432.75|430.65|433.3|431.2|432.5|430.4|46
1729627200000|2024-10-22 20:00:00|432.65|430.55|432.15|430.05|432.75|430.65|431|428.9|96
1729627500000|2024-10-22 20:05:00|432.1|430|432.12|430.02|432.43|430.33|432|429.9|183
1729627800000|2024-10-22 20:10:00|432.11|430.01|432.2|430.1|432.37|430.27|431.7|429.6|113
1729628100000|2024-10-22 20:15:00|432.08|429.98|432.6|430.5|432.85|430.75|431.75|429.65|92
1729628400000|2024-10-22 20:20:00|432.65|430.55|431.76|429.66|432.65|430.55|431.75|429.65|59
1729628700000|2024-10-22 20:25:00|431.75|429.65|432.29|430.19|432.35|430.25|431.45|429.35|40
1729629000000|2024-10-22 20:30:00|432.31|430.21|432.75|430.65|432.87|430.77|432.25|430.15|25
1729629300000|2024-10-22 20:35:00|432.7|430.6|432.25|430.15|432.76|430.66|432.25|430.15|29
1729629600000|2024-10-22 20:40:00|432.28|430.18|432.65|430.55|432.85|430.75|432.28|430.18|25
1729629900000|2024-10-22 20:45:00|432.7|430.6|432.9|430.8|432.99|430.89|432.55|430.45|39
1729630200000|2024-10-22 20:50:00|432.94|430.84|432.85|430.75|432.95|430.85|432.75|430.65|22
1729630500000|2024-10-22 20:55:00|432.8|430.7|433.02|430.92|433.31|431.21|432.8|430.7|36
1729630800000|2024-10-22 21:00:00|433.05|430.95|432.29|430.19|433.09|430.99|432.17|430.07|211
1729631100000|2024-10-22 21:05:00|432.3|430.2|432.05|429.95|432.39|430.29|432|429.9|152
1729631400000|2024-10-22 21:10:00|431.95|429.85|432.84|430.74|432.85|430.75|431.82|429.72|112
1729631700000|2024-10-22 21:15:00|432.87|430.77|432.47|430.37|432.93|430.83|432.1|430|171
1729632000000|2024-10-22 21:20:00|432.49|430.39|432.89|430.79|433|430.9|432.49|430.39|106
1729632300000|2024-10-22 21:25:00|432.86|430.76|432.53|430.43|432.89|430.79|432.52|430.42|76
1729632600000|2024-10-22 21:30:00|432.51|430.41|431.93|429.83|432.51|430.41|431.66|429.56|108
1729632900000|2024-10-22 21:35:00|431.96|429.86|432.2|430.1|432.47|430.37|431.96|429.86|90
1729633200000|2024-10-22 21:40:00|432.18|430.08|432.25|430.15|432.5|430.4|432.15|430.05|111
1729633500000|2024-10-22 21:45:00|432.27|430.17|432.58|430.48|432.6|430.5|432.25|430.15|58
1729633800000|2024-10-22 21:50:00|432.57|430.47|432.7|430.6|432.72|430.62|432.48|430.38|107
1729634100000|2024-10-22 21:55:00|432.68|430.58|433.55|431.45|433.77|431.67|432.67|430.57|63
1729634400000|2024-10-22 22:00:00|433.45|431.35|433.9|431.8|433.95|431.85|432.95|430.85|51
1729634700000|2024-10-22 22:05:00|433.85|431.75|434.9|432.8|434.9|432.8|433.85|431.75|65
1729635000000|2024-10-22 22:10:00|434.95|432.85|434.85|432.75|434.95|432.85|434.72|432.62|10
1729635600000|2024-10-22 22:20:00|434.99|432.89|434.99|432.89|435.15|433.05|434.83|432.73|22
1729635900000|2024-10-22 22:25:00|435.04|432.94|435.05|432.95|435.18|433.08|434.95|432.85|27
1729636200000|2024-10-22 22:30:00|435.08|432.98|435.34|433.24|435.35|433.25|434.55|432.45|53
1729636500000|2024-10-22 22:35:00|435.35|433.25|435.4|433.3|435.64|433.54|435.35|433.25|13
1729636800000|2024-10-22 22:40:00|435.5|433.4|435.75|433.65|435.75|433.65|435.35|433.25|19
1729637100000|2024-10-22 22:45:00|435.8|433.7|435.75|433.65|435.85|433.75|435.55|433.45|22
1729637400000|2024-10-22 22:50:00|435.65|433.55|435.3|433.2|435.65|433.55|435.2|433.1|24
1729637700000|2024-10-22 22:55:00|435.45|433.35|435.35|433.25|435.85|433.75|435.35|433.25|24
1729638000000|2024-10-22 23:00:00|435.33|433.23|435.25|433.15|435.4|433.3|435.15|433.05|19
1729638300000|2024-10-22 23:05:00|435.2|433.1|434.75|432.65|435.2|433.1|434.6|432.5|19
1729639200000|2024-10-22 23:20:00|434.45|432.35|434.05|431.95|434.45|432.35|434.05|431.95|18
1729639800000|2024-10-22 23:30:00|433.95|431.85|434.04|431.94|434.25|432.15|433.95|431.85|11
1729640100000|2024-10-22 23:35:00|434.09|431.99|433.95|431.85|434.15|432.05|433.84|431.74|26
1729640400000|2024-10-22 23:40:00|433.96|431.86|434.05|431.95|434.25|432.15|433.95|431.85|14
1729640700000|2024-10-22 23:45:00|434.01|431.91|433|430.9|434.01|431.91|432.95|430.85|28
1729641000000|2024-10-22 23:50:00|433.05|430.95|433.6|431.5|433.85|431.75|433.05|430.95|31
1729641300000|2024-10-22 23:55:00|433.55|431.45|433.45|431.35|433.65|431.55|433.15|431.05|30
1729641600000|2024-10-23 00:00:00|433.5|431.4|433.75|431.65|434.35|432.25|433.45|431.35|44
1729641900000|2024-10-23 00:05:00|433.7|431.6|433.83|431.73|433.9|431.8|433.25|431.15|43
1729642200000|2024-10-23 00:10:00|433.87|431.77|432.66|430.56|433.87|431.77|432.65|430.55|54
1729642500000|2024-10-23 00:15:00|432.71|430.61|432.9|430.8|433.05|430.95|431.75|429.65|62
1729642800000|2024-10-23 00:20:00|432.75|430.65|432.55|430.45|433.35|431.25|432.15|430.05|95
1729643100000|2024-10-23 00:25:00|432.6|430.5|432.85|430.75|433.25|431.15|432.6|430.5|39
1729643400000|2024-10-23 00:30:00|432.9|430.8|432.95|430.85|433.05|430.95|432.25|430.15|79
1729643700000|2024-10-23 00:35:00|432.93|430.83|432.75|430.65|432.93|430.83|432.4|430.3|20
1729644300000|2024-10-23 00:45:00|432.1|430|432.3|430.2|432.3|430.2|431.25|429.15|24
1729644600000|2024-10-23 00:50:00|432.29|430.19|431.35|429.25|432.29|430.19|431.07|428.97|52
1729644900000|2024-10-23 00:55:00|431.33|429.23|431.75|429.65|431.95|429.85|431.28|429.18|25
1729645200000|2024-10-23 01:00:00|431.65|429.55|432.05|429.95|432.05|429.95|431.27|429.17|64
1729645500000|2024-10-23 01:05:00|432.1|430|431.85|429.75|432.25|430.15|431.55|429.45|38
1729645800000|2024-10-23 01:10:00|431.8|429.7|431.05|428.95|431.8|429.7|431.05|428.95|32
1729646100000|2024-10-23 01:15:00|431|428.9|431.45|429.35|431.45|429.35|430.44|428.34|55
1729646400000|2024-10-23 01:20:00|431.5|429.4|432.35|430.25|432.44|430.34|431.5|429.4|45
1729646700000|2024-10-23 01:25:00|432.4|430.3|432.35|430.25|432.65|430.55|432.15|430.05|25
1729647000000|2024-10-23 01:30:00|432.3|430.2|432.4|430.3|432.45|430.35|431.55|429.45|44
1729647300000|2024-10-23 01:35:00|432.25|430.15|432.4|430.3|432.65|430.55|432.15|430.05|37
1729647600000|2024-10-23 01:40:00|432.44|430.34|432.25|430.15|432.49|430.39|432.25|430.15|19
1729648200000|2024-10-23 01:50:00|431.85|429.75|432.6|430.5|432.6|430.5|431.45|429.35|12
1729648500000|2024-10-23 01:55:00|432.55|430.45|432.33|430.23|432.64|430.54|432.25|430.15|14
1729648800000|2024-10-23 02:00:00|432.28|430.18|432.15|430.05|432.45|430.35|431.75|429.65|49
1729649100000|2024-10-23 02:05:00|432.1|430|431.95|429.85|432.1|430|431.15|429.05|44
1729649400000|2024-10-23 02:10:00|431.9|429.8|431.75|429.65|431.9|429.8|431.35|429.25|27
1729649700000|2024-10-23 02:15:00|431.7|429.6|432.32|430.22|432.34|430.24|431.65|429.55|29
1729650600000|2024-10-23 02:30:00|431.22|429.12|429.8|427.7|431.22|429.12|429.75|427.65|15
1729650900000|2024-10-23 02:35:00|429.85|427.75|429.15|427.05|430.14|428.04|429.15|427.05|60
1729651200000|2024-10-23 02:40:00|429.1|427|429.55|427.45|429.55|427.45|429|426.9|39
1729651500000|2024-10-23 02:45:00|429.65|427.55|429.15|427.05|429.65|427.55|429.15|427.05|9
1729652400000|2024-10-23 03:00:00|429.25|427.15|429.35|427.25|429.55|427.45|429.25|427.15|28
1729652700000|2024-10-23 03:05:00|429.38|427.28|429.8|427.7|429.97|427.87|429.25|427.15|43
1729653000000|2024-10-23 03:10:00|429.75|427.65|428.85|426.75|429.75|427.65|428.75|426.65|44
1729653300000|2024-10-23 03:15:00|428.9|426.8|427.35|425.25|429.22|427.12|427.25|425.15|68
1729653600000|2024-10-23 03:20:00|427.3|425.2|426.7|424.6|427.75|425.65|426.7|424.6|98
1729653900000|2024-10-23 03:25:00|426.55|424.45|426.55|424.45|426.81|424.71|425.9|423.8|77
1729654200000|2024-10-23 03:30:00|426.5|424.4|426.85|424.75|427.25|425.15|426.15|424.05|95
1729654500000|2024-10-23 03:35:00|426.9|424.8|427.55|425.45|427.75|425.65|426.85|424.75|53
1729654800000|2024-10-23 03:40:00|427.6|425.5|427.93|425.83|427.95|425.85|427.6|425.5|27
1729655100000|2024-10-23 03:45:00|427.88|425.78|428.61|426.51|428.61|426.51|427.65|425.55|45
1729655400000|2024-10-23 03:50:00|428.7|426.6|428.94|426.84|429.04|426.94|428.7|426.6|30
1729655700000|2024-10-23 03:55:00|428.89|426.79|429.23|427.13|429.44|427.34|428.73|426.63|32
1729656000000|2024-10-23 04:00:00|429.18|427.08|428.65|426.55|429.18|427.08|428.55|426.45|40
1729656300000|2024-10-23 04:05:00|428.6|426.5|428.6|426.5|429.05|426.95|428.25|426.15|34
1729656600000|2024-10-23 04:10:00|428.55|426.45|428.75|426.65|428.75|426.65|428.52|426.42|18
1729656900000|2024-10-23 04:15:00|428.76|426.66|428.92|426.82|429.11|427.01|428.6|426.5|51
1729658100000|2024-10-23 04:35:00|428.55|426.45|429.35|427.25|429.45|427.35|428.05|425.95|45
1729658400000|2024-10-23 04:40:00|429.3|427.2|429.05|426.95|429.65|427.55|428.85|426.75|46
1729658700000|2024-10-23 04:45:00|429|426.9|428.95|426.85|429|426.9|428.35|426.25|51
1729659000000|2024-10-23 04:50:00|429|426.9|428.9|426.8|429.1|427|428.85|426.75|13
1729659900000|2024-10-23 05:05:00|428.4|426.3|429.05|426.95|429.35|427.25|427.95|425.85|56
1729660200000|2024-10-23 05:10:00|429|426.9|429.35|427.25|429.45|427.35|428.6|426.5|66
1729660500000|2024-10-23 05:15:00|429.3|427.2|429.75|427.65|429.8|427.7|429.06|426.96|32
1729660800000|2024-10-23 05:20:00|429.7|427.6|428.3|426.2|429.7|427.6|428.15|426.05|43
1729661100000|2024-10-23 05:25:00|428.27|426.17|428.55|426.45|429.25|427.15|428.25|426.15|49
1729661400000|2024-10-23 05:30:00|428.6|426.5|428.6|426.5|428.95|426.85|428.25|426.15|48
1729661700000|2024-10-23 05:35:00|428.55|426.45|428.35|426.25|428.55|426.45|427.25|425.15|85
1729662000000|2024-10-23 05:40:00|428.4|426.3|428.15|426.05|428.45|426.35|427.95|425.85|33
1729663200000|2024-10-23 06:00:00|428.25|426.15|428.45|426.35|428.55|426.45|428.15|426.05|25
1729663500000|2024-10-23 06:05:00|428.49|426.39|428.85|426.75|428.95|426.85|428.49|426.39|21
1729663800000|2024-10-23 06:10:00|428.9|426.8|429.69|427.59|429.74|427.64|428.85|426.75|31
1729664100000|2024-10-23 06:15:00|429.7|427.6|429.85|427.75|429.85|427.75|429.65|427.55|9
1729664700000|2024-10-23 06:25:00|430.55|428.45|431.15|429.05|431.25|429.15|430.55|428.45|4
1729665000000|2024-10-23 06:30:00|431.1|429|431.45|429.35|431.45|429.35|430.95|428.85|61
1729665300000|2024-10-23 06:35:00|431.5|429.4|430.95|428.85|431.85|429.75|430.85|428.75|70
1729665600000|2024-10-23 06:40:00|430.94|428.84|430.55|428.45|430.95|428.85|430.27|428.17|30
1729665900000|2024-10-23 06:45:00|430.5|428.4|430.65|428.55|430.84|428.74|430|427.9|46
1729666200000|2024-10-23 06:50:00|430.7|428.6|429.15|427.05|430.7|428.6|428.95|426.85|76
1729666500000|2024-10-23 06:55:00|429.05|426.95|428.9|426.8|429.3|427.2|428.75|426.65|63
1729666800000|2024-10-23 07:00:00|428.95|426.85|429.15|427.05|429.27|427.17|428.55|426.45|99
1729668600000|2024-10-23 07:30:00|428.3|426.2|427.5|425.4|428.3|426.2|426.65|424.55|67
1729668900000|2024-10-23 07:35:00|427.55|425.45|426.6|424.5|427.55|425.45|426.6|424.5|70
1729669200000|2024-10-23 07:40:00|426.67|424.57|425.33|423.23|426.85|424.75|424.98|422.88|156
1729669500000|2024-10-23 07:45:00|425.23|423.13|425.44|423.34|426.15|424.05|425.08|422.98|204
1729669800000|2024-10-23 07:50:00|425.39|423.29|426.06|423.96|426.06|423.96|425.12|423.02|171
1729670100000|2024-10-23 07:55:00|426.1|424|425.84|423.74|426.3|424.2|425.81|423.71|148
1729670400000|2024-10-23 08:00:00|425.75|423.65|424.98|422.88|426.28|424.18|424.6|422.5|269
1729670700000|2024-10-23 08:05:00|424.99|422.89|427.57|425.47|427.9|425.8|424.92|422.82|236
1729671000000|2024-10-23 08:10:00|427.58|425.48|427.41|425.31|427.95|425.85|427.24|425.14|160
1729671300000|2024-10-23 08:15:00|427.43|425.33|426.04|423.94|427.43|425.33|425.68|423.58|301
1729671600000|2024-10-23 08:20:00|426.09|423.99|425.93|423.83|426.24|424.14|425.54|423.44|186
1729671900000|2024-10-23 08:25:00|425.94|423.84|425.95|423.85|426.84|424.74|425.94|423.84|107
1729672800000|2024-10-23 08:40:00|425.85|423.75|425.63|423.53|425.85|423.75|425.55|423.45|9
1729673100000|2024-10-23 08:45:00|425.65|423.55|425.14|423.04|425.93|423.83|424.87|422.77|129
1729673400000|2024-10-23 08:50:00|425.18|423.08|425.55|423.45|425.7|423.6|425.09|422.99|72
1729674600000|2024-10-23 09:10:00|424.13|422.03|422.85|420.75|424.15|422.05|422.65|420.55|65
1729674900000|2024-10-23 09:15:00|422.9|420.8|423.7|421.6|423.95|421.85|422.9|420.8|95
1729675200000|2024-10-23 09:20:00|423.55|421.45|423.35|421.25|423.55|421.45|423.25|421.15|7
1729676100000|2024-10-23 09:35:00|423.7|421.6|424.35|422.25|424.79|422.69|423.7|421.6|103
1729676400000|2024-10-23 09:40:00|424.3|422.2|423.75|421.65|424.45|422.35|423.75|421.65|64
1729676700000|2024-10-23 09:45:00|423.71|421.61|424.33|422.23|424.33|422.23|423.64|421.54|73
1729677000000|2024-10-23 09:50:00|424.34|422.24|424.55|422.45|424.75|422.65|424.34|422.24|46
1729677300000|2024-10-23 09:55:00|424.54|422.44|424.08|421.98|424.54|422.44|423.9|421.8|21
1729677600000|2024-10-23 10:00:00|424.13|422.03|424.7|422.6|424.7|422.6|423.98|421.88|78
1729677900000|2024-10-23 10:05:00|424.78|422.68|424.04|421.94|424.79|422.69|423.73|421.63|97
1729678200000|2024-10-23 10:10:00|424.03|421.93|424.15|422.05|424.39|422.29|423.74|421.64|46
1729678500000|2024-10-23 10:15:00|424.1|422|424.45|422.35|424.45|422.35|423.94|421.84|59
1729678800000|2024-10-23 10:20:00|424.5|422.4|424.95|422.85|425.3|423.2|424.48|422.38|56
1729679100000|2024-10-23 10:25:00|424.92|422.82|424.95|422.85|425.55|423.45|424.92|422.82|50
1729679400000|2024-10-23 10:30:00|424.98|422.88|424.64|422.54|425.19|423.09|424.55|422.45|52
1729679700000|2024-10-23 10:35:00|424.65|422.55|423.93|421.83|424.74|422.64|423.93|421.83|40
1729680000000|2024-10-23 10:40:00|423.88|421.78|423.55|421.45|423.88|421.78|423.41|421.31|16
1729680300000|2024-10-23 10:45:00|422.78|420.68|422.7|420.6|422.85|420.75|422.7|420.6|6
1729680600000|2024-10-23 10:50:00|422.77|420.67|422.25|420.15|423.14|421.04|422.25|420.15|29
1729680900000|2024-10-23 10:55:00|422.22|420.12|422.45|420.35|422.65|420.55|422.17|420.07|38
1729681200000|2024-10-23 11:00:00|422.4|420.3|422.2|420.1|422.4|420.3|422.15|420.05|15
1729682400000|2024-10-23 11:20:00|423.09|420.99|423.75|421.65|423.95|421.85|423.09|420.99|7
1729682700000|2024-10-23 11:25:00|423.74|421.64|423.65|421.55|424.04|421.94|423.45|421.35|52
1729683000000|2024-10-23 11:30:00|423.68|421.58|423.82|421.72|423.91|421.81|423.55|421.45|84
1729684800000|2024-10-23 12:00:00|423.29|421.19|421.85|419.75|423.29|421.19|421.75|419.65|38
1729685100000|2024-10-23 12:05:00|421.9|419.8|421.85|419.75|422.34|420.24|421.64|419.54|129
1729685400000|2024-10-23 12:10:00|421.9|419.8|422.01|419.91|422.01|419.91|421.9|419.8|3
1729687500000|2024-10-23 12:45:00|423.21|421.11|424.45|422.35|424.73|422.63|423.21|421.11|52
1729687800000|2024-10-23 12:50:00|424.43|422.33|424.22|422.12|424.83|422.73|424.12|422.02|61
1729688100000|2024-10-23 12:55:00|424.17|422.07|423.5|421.4|424.17|422.07|423.02|420.92|57
1729688400000|2024-10-23 13:00:00|423.45|421.35|423.22|421.12|423.55|421.45|422.92|420.82|67
1729688700000|2024-10-23 13:05:00|423.17|421.07|423.9|421.8|423.9|421.8|423.02|420.92|60
1729689000000|2024-10-23 13:10:00|423.88|421.78|424|421.9|424|421.9|423.41|421.31|33
1729689300000|2024-10-23 13:15:00|423.9|421.8|423.52|421.42|423.9|421.8|423.34|421.24|47
1729689600000|2024-10-23 13:20:00|423.56|421.46|423.66|421.56|423.76|421.66|423.31|421.21|97
1729689900000|2024-10-23 13:25:00|423.7|421.6|425.01|422.91|425.01|422.91|423.7|421.6|83
1729690200000|2024-10-23 13:30:00|424.96|422.86|423.91|421.81|425.26|423.16|423.31|421.21|311
1729690500000|2024-10-23 13:35:00|423.9|421.8|423.82|421.72|424.2|422.1|423.71|421.61|66
1729692600000|2024-10-23 14:10:00|424.1|422|423.75|421.65|424.3|422.2|423.75|421.65|14
1729692900000|2024-10-23 14:15:00|423.7|421.6|423.45|421.35|424.06|421.96|423.15|421.05|110
1729693200000|2024-10-23 14:20:00|423.5|421.4|424.21|422.11|424.23|422.13|422.94|420.84|117
1729693500000|2024-10-23 14:25:00|424.23|422.13|424.64|422.54|424.93|422.83|424.12|422.02|117
1729693800000|2024-10-23 14:30:00|424.63|422.53|425.23|423.13|425.24|423.14|424.31|422.21|122
1729694100000|2024-10-23 14:35:00|425.27|423.17|425.24|423.14|425.84|423.74|424.95|422.85|125
1729694400000|2024-10-23 14:40:00|425.21|423.11|424.94|422.84|425.21|423.11|424.92|422.82|32
1729694700000|2024-10-23 14:45:00|424.7|422.6|423.76|421.66|424.81|422.71|423.76|421.66|42
1729695000000|2024-10-23 14:50:00|423.79|421.69|422.82|420.72|423.93|421.83|422.76|420.66|169
1729695300000|2024-10-23 14:55:00|422.86|420.76|422.96|420.86|423.24|421.14|422.34|420.24|127
1729695600000|2024-10-23 15:00:00|422.92|420.82|422.33|420.23|423.07|420.97|422.15|420.05|199
1729695900000|2024-10-23 15:05:00|422.28|420.18|422.19|420.09|422.54|420.44|422.04|419.94|129
1729696200000|2024-10-23 15:10:00|422.14|420.04|421.35|419.25|422.36|420.26|421.23|419.13|141
1729696500000|2024-10-23 15:15:00|421.4|419.3|421.61|419.51|422|419.9|420.66|418.56|251
1729696800000|2024-10-23 15:20:00|421.53|419.43|420.04|417.94|421.56|419.46|419.89|417.79|312
1729697100000|2024-10-23 15:25:00|420.05|417.95|418.85|416.75|420.5|418.4|418.65|416.55|257
1729697400000|2024-10-23 15:30:00|418.7|416.6|418.4|416.3|419.02|416.92|417.65|415.55|167
1729698600000|2024-10-23 15:50:00|419.6|417.5|419.45|417.35|419.6|417.5|418.9|416.8|70
1729698900000|2024-10-23 15:55:00|419.4|417.3|420.1|418|420.2|418.1|418.9|416.8|66
1729699200000|2024-10-23 16:00:00|420.2|418.1|419.3|417.2|420.3|418.2|419.2|417.1|173
1729699500000|2024-10-23 16:05:00|419.25|417.15|419.1|417|419.4|417.3|418.2|416.1|164
1729699800000|2024-10-23 16:10:00|418.9|416.8|419.3|417.2|419.35|417.25|418.4|416.3|101
1729700100000|2024-10-23 16:15:00|419.1|417|420.1|418|420.2|418.1|418.71|416.61|125
1729700400000|2024-10-23 16:20:00|420.15|418.05|420.01|417.91|420.35|418.25|418.8|416.7|131
1729700700000|2024-10-23 16:25:00|420|417.9|419.36|417.26|420.4|418.3|419.23|417.13|128
1729701000000|2024-10-23 16:30:00|419.41|417.31|420|417.9|420.25|418.15|418.91|416.81|140
1729701300000|2024-10-23 16:35:00|420.04|417.94|420.1|418|420.62|418.52|420.03|417.93|62
1729701600000|2024-10-23 16:40:00|419.95|417.85|419.62|417.52|419.95|417.85|419.52|417.42|25
1729701900000|2024-10-23 16:45:00|418.93|416.83|419.14|417.04|419.21|417.11|418.03|415.93|71
1729702200000|2024-10-23 16:50:00|419.11|417.01|417.83|415.73|419.6|417.5|417.47|415.37|170
1729702500000|2024-10-23 16:55:00|417.81|415.71|417.22|415.12|417.84|415.74|416.81|414.71|207
1729702800000|2024-10-23 17:00:00|417.21|415.11|417.66|415.56|418.1|416|416.91|414.81|144
1729703100000|2024-10-23 17:05:00|417.61|415.51|418.33|416.23|418.75|416.65|417.4|415.3|141
1729703400000|2024-10-23 17:10:00|418.32|416.22|419.6|417.5|419.63|417.53|418.11|416.01|127
1729703700000|2024-10-23 17:15:00|419.52|417.42|419.92|417.82|420.34|418.24|419.21|417.11|105
1729704000000|2024-10-23 17:20:00|419.97|417.87|420.36|418.26|420.43|418.33|419.91|417.81|59
1729704300000|2024-10-23 17:25:00|420.24|418.14|420.1|418|420.24|418.14|419.26|417.16|72
1729704600000|2024-10-23 17:30:00|420.14|418.04|419.02|416.92|420.32|418.22|418.82|416.72|93
1729706100000|2024-10-23 17:55:00|418.27|416.17|417.53|415.43|418.27|416.17|417.05|414.95|38
1729706400000|2024-10-23 18:00:00|417.22|415.12|412.25|410.15|417.22|415.12|411.5|409.4|233
1729706700000|2024-10-23 18:05:00|412.2|410.1|414.21|412.11|414.34|412.24|411.95|409.85|434
1729707000000|2024-10-23 18:10:00|414.27|412.17|414.31|412.21|415.07|412.97|414.21|412.11|174
1729707300000|2024-10-23 18:15:00|414.26|412.16|413.62|411.52|414.44|412.34|412.81|410.71|264
1729707600000|2024-10-23 18:20:00|413.57|411.47|415.12|413.02|415.13|413.03|412.81|410.71|228
1729707900000|2024-10-23 18:25:00|415.2|413.1|415.01|412.91|415.7|413.6|414.55|412.45|104
1729708200000|2024-10-23 18:30:00|414.96|412.86|415.6|413.5|416|413.9|414.7|412.6|77
1729708500000|2024-10-23 18:35:00|415.67|413.57|415.2|413.1|415.73|413.63|414.9|412.8|27
1729708800000|2024-10-23 18:40:00|415.35|413.25|415.9|413.8|415.9|413.8|415|412.9|54
1729709100000|2024-10-23 18:45:00|415.91|413.81|416.2|414.1|417.1|415|415.9|413.8|78
1729709400000|2024-10-23 18:50:00|416.25|414.15|416.65|414.55|416.8|414.7|416.2|414.1|112
1729709700000|2024-10-23 18:55:00|416.7|414.6|417.4|415.3|417.7|415.6|416.7|414.6|92
1729710000000|2024-10-23 19:00:00|417.3|415.2|417.8|415.7|418.2|416.1|417.25|415.15|81
1729710300000|2024-10-23 19:05:00|417.7|415.6|417|414.9|417.7|415.6|416.85|414.75|100
1729710600000|2024-10-23 19:10:00|417.01|414.91|416.61|414.51|417.45|415.35|416.5|414.4|75
1729710900000|2024-10-23 19:15:00|416.71|414.61|417.85|415.75|417.85|415.75|416.4|414.3|70
1729711200000|2024-10-23 19:20:00|417.8|415.7|418.1|416|418.3|416.2|417.5|415.4|56
1729711500000|2024-10-23 19:25:00|418.2|416.1|419.1|417|419.4|417.3|418.2|416.1|24
1729711800000|2024-10-23 19:30:00|419.2|417.1|418.7|416.6|419.2|417.1|418.3|416.2|63
1729712100000|2024-10-23 19:35:00|418.8|416.7|418.9|416.8|419.25|417.15|418.76|416.66|108
1729712400000|2024-10-23 19:40:00|419.07|416.97|419.9|417.8|420.03|417.93|419.07|416.97|65
1729712700000|2024-10-23 19:45:00|419.91|417.81|420.1|418|420.13|418.03|419.76|417.66|114
1729713000000|2024-10-23 19:50:00|420.15|418.05|420.94|418.84|420.94|418.84|420.13|418.03|115
1729713300000|2024-10-23 19:55:00|420.92|418.82|420.8|418.7|421|418.9|420.4|418.3|61
1729713600000|2024-10-23 20:00:00|420.9|418.8|419.8|417.7|420.9|418.8|419.5|417.4|99
1729713900000|2024-10-23 20:05:00|419.72|417.62|419.8|417.7|420|417.9|419.6|417.5|37
1729714200000|2024-10-23 20:10:00|419.71|417.61|419.6|417.5|419.8|417.7|419.5|417.4|28
1729714500000|2024-10-23 20:15:00|419.61|417.51|420.7|418.6|420.9|418.8|419.61|417.51|25
1729714800000|2024-10-23 20:20:00|420.75|418.65|420.5|418.4|420.85|418.75|420.4|418.3|43
1729715100000|2024-10-23 20:25:00|420.45|418.35|420.7|418.6|420.85|418.75|420.4|418.3|37
1729715400000|2024-10-23 20:30:00|420.8|418.7|421|418.9|421.2|419.1|420.6|418.5|44
1729715700000|2024-10-23 20:35:00|421.03|418.93|421.9|419.8|421.9|419.8|421.03|418.93|34
1729716000000|2024-10-23 20:40:00|421.95|419.85|422.1|420|422.11|420.01|421.95|419.85|6
1729716600000|2024-10-23 20:50:00|422|419.9|422|419.9|422|419.9|421.9|419.8|10
1729716900000|2024-10-23 20:55:00|422.02|419.92|422.5|420.4|422.5|420.4|422.01|419.91|17
1729717200000|2024-10-23 21:00:00|422.53|420.43|421.1|419|422.6|420.5|421.05|418.95|221
1729717500000|2024-10-23 21:05:00|421.18|419.08|420.55|418.45|421.48|419.38|420.5|418.4|102
1729717800000|2024-10-23 21:10:00|420.5|418.4|420.96|418.86|421.15|419.05|420.2|418.1|69
1729718100000|2024-10-23 21:15:00|420.97|418.87|421.14|419.04|421.42|419.32|420.88|418.78|400
1729718400000|2024-10-23 21:20:00|421.13|419.03|420.74|418.64|421.13|419.03|420.74|418.64|83
1729718700000|2024-10-23 21:25:00|420.78|418.68|420.95|418.85|420.99|418.89|420.77|418.67|40
1729719000000|2024-10-23 21:30:00|420.9|418.8|420.8|418.7|421|418.9|420.36|418.26|63
1729719300000|2024-10-23 21:35:00|420.76|418.66|420.7|418.6|420.82|418.72|420.66|418.56|26
1729719600000|2024-10-23 21:40:00|420.63|418.53|420.45|418.35|420.65|418.55|420.38|418.28|41
1729719900000|2024-10-23 21:45:00|420.5|418.4|419.8|417.7|420.5|418.4|419.8|417.7|59
1729720200000|2024-10-23 21:50:00|419.75|417.65|418.9|416.8|419.75|417.65|418.9|416.8|29
1729720500000|2024-10-23 21:55:00|418.95|416.85|419|416.9|419.03|416.93|418.9|416.8|11
1729720800000|2024-10-23 22:00:00|419.3|417.2|420.2|418.1|420.25|418.15|419.3|417.2|27
1729721100000|2024-10-23 22:05:00|420.1|418|420.2|418.1|420.2|418.1|419.93|417.83|18
1729721400000|2024-10-23 22:10:00|420.3|418.2|420.5|418.4|420.6|418.5|420.3|418.2|11
1729721700000|2024-10-23 22:15:00|420.45|418.35|419.84|417.74|420.45|418.35|419.84|417.74|42
1729722000000|2024-10-23 22:20:00|419.83|417.73|418.9|416.8|419.83|417.73|418.9|416.8|57
1729722300000|2024-10-23 22:25:00|418.81|416.71|418.81|416.71|419.1|417|418.3|416.2|63
1729722600000|2024-10-23 22:30:00|418.82|416.72|419.43|417.33|419.51|417.41|418.66|416.56|83
1729722900000|2024-10-23 22:35:00|419.26|417.16|420.3|418.2|420.34|418.24|419|416.9|48
1729723200000|2024-10-23 22:40:00|420.35|418.25|421.1|419|421.1|419|420.2|418.1|27
1729723500000|2024-10-23 22:45:00|421.16|419.06|421.23|419.13|421.37|419.27|420.9|418.8|33
1729723800000|2024-10-23 22:50:00|421.22|419.12|421.22|419.12|421.74|419.64|421.2|419.1|30
1729724100000|2024-10-23 22:55:00|421.21|419.11|420.71|418.61|421.22|419.12|420.51|418.41|37
1729724400000|2024-10-23 23:00:00|420.73|418.63|420.83|418.73|421.05|418.95|420.31|418.21|27
1729724700000|2024-10-23 23:05:00|420.78|418.68|421.43|419.33|421.44|419.34|420.61|418.51|39
1729725000000|2024-10-23 23:10:00|421.45|419.35|421.7|419.6|421.75|419.65|421.45|419.35|12
1729725300000|2024-10-23 23:15:00|421.6|419.5|422.08|419.98|422.3|420.2|421.27|419.17|43
1729725600000|2024-10-23 23:20:00|422.09|419.99|421.6|419.5|422.24|420.14|421.5|419.4|79
1729725900000|2024-10-23 23:25:00|421.51|419.41|421.9|419.8|421.9|419.8|421.1|419|84
1729726200000|2024-10-23 23:30:00|421.95|419.85|422.3|420.2|422.3|420.2|421.7|419.6|48
1729726500000|2024-10-23 23:35:00|422.4|420.3|422.4|420.3|422.4|420.3|421.6|419.5|49
1729726800000|2024-10-23 23:40:00|422.41|420.31|422.4|420.3|422.52|420.42|422.1|420|61
1729727100000|2024-10-23 23:45:00|422.5|420.4|422.15|420.05|422.53|420.43|422.1|420|36
1729727400000|2024-10-23 23:50:00|422.1|420|422.5|420.4|422.5|420.4|422.1|420|41
1729727700000|2024-10-23 23:55:00|422.53|420.43|422|419.9|422.7|420.6|422|419.9|47
1729728000000|2024-10-24 00:00:00|422.01|419.91|421.71|419.61|422.14|420.04|421.51|419.41|91
1729728300000|2024-10-24 00:05:00|421.66|419.56|421.8|419.7|422.1|420|421.51|419.41|58
1729728600000|2024-10-24 00:10:00|421.72|419.62|421.61|419.51|421.94|419.84|421.61|419.51|52
1729728900000|2024-10-24 00:15:00|421.56|419.46|421.23|419.13|421.56|419.46|420.41|418.31|64
1729729200000|2024-10-24 00:20:00|421.18|419.08|421.23|419.13|421.32|419.22|420.57|418.47|87
1729729500000|2024-10-24 00:25:00|421.24|419.14|421.31|419.21|421.31|419.21|420.72|418.62|72
1729729800000|2024-10-24 00:30:00|421.34|419.24|421.3|419.2|421.93|419.83|421.11|419.01|61
1729730100000|2024-10-24 00:35:00|421.35|419.25|421.91|419.81|421.94|419.84|421.31|419.21|62
1729730400000|2024-10-24 00:40:00|422|419.9|422.7|420.6|422.8|420.7|421.94|419.84|37
1729730700000|2024-10-24 00:45:00|422.8|420.7|424.75|422.65|424.91|422.81|422.8|420.7|159
1729731000000|2024-10-24 00:50:00|424.71|422.61|424.8|422.7|425.22|423.12|424.41|422.31|167
1729731300000|2024-10-24 00:55:00|424.85|422.75|426.53|424.43|426.61|424.51|424.81|422.71|165
1729731600000|2024-10-24 01:00:00|426.52|424.42|426.55|424.45|426.75|424.65|425.94|423.84|206
1729731900000|2024-10-24 01:05:00|426.58|424.48|426.8|424.7|426.94|424.84|425.94|423.84|252
1729732200000|2024-10-24 01:10:00|426.75|424.65|426.59|424.49|427.12|425.02|426.48|424.38|130
1729732500000|2024-10-24 01:15:00|426.58|424.48|426.41|424.31|427.03|424.93|425.82|423.72|162
1729732800000|2024-10-24 01:20:00|426.42|424.32|426.03|423.93|426.8|424.7|425.35|423.25|233
1729733100000|2024-10-24 01:25:00|426.01|423.91|425.05|422.95|426.01|423.91|424.94|422.84|67
1729733400000|2024-10-24 01:30:00|425.04|422.94|424.87|422.77|425.05|422.95|424.63|422.53|47
1729734000000|2024-10-24 01:40:00|424.37|422.27|424.37|422.27|424.37|422.27|424.37|422.27|1
1729734300000|2024-10-24 01:45:00|423.85|421.75|423.85|421.75|424.94|422.84|423.85|421.75|93
1729734600000|2024-10-24 01:50:00|423.87|421.77|424.45|422.35|424.71|422.61|423.76|421.66|67
1729734900000|2024-10-24 01:55:00|424.4|422.3|424.15|422.05|424.65|422.55|424.12|422.02|38
1729735200000|2024-10-24 02:00:00|424.2|422.1|424.25|422.15|424.82|422.72|424.15|422.05|56
1729735500000|2024-10-24 02:05:00|424.3|422.2|424.12|422.02|424.55|422.45|424.12|422.02|28
1729735800000|2024-10-24 02:10:00|424.07|421.97|424.42|422.32|424.42|422.32|423.79|421.69|26
1729736100000|2024-10-24 02:15:00|424.47|422.37|425.03|422.93|425.03|422.93|424.34|422.24|46
1729736400000|2024-10-24 02:20:00|425.04|422.94|424.6|422.5|425.14|423.04|424.14|422.04|92
1729736700000|2024-10-24 02:25:00|424.68|422.58|425.94|423.84|426.14|424.04|424.68|422.58|31
1729738200000|2024-10-24 02:50:00|425.72|423.62|425.71|423.61|425.9|423.8|425.7|423.6|16
1729738500000|2024-10-24 02:55:00|425.8|423.7|426.03|423.93|426.23|424.13|425.8|423.7|36
1729738800000|2024-10-24 03:00:00|426.02|423.92|425.8|423.7|426.02|423.92|425.5|423.4|31
1729739100000|2024-10-24 03:05:00|425.82|423.72|425.46|423.36|426.03|423.93|425.4|423.3|26
1729739400000|2024-10-24 03:10:00|425.51|423.41|425.33|423.23|425.54|423.44|425.2|423.1|34
1729739700000|2024-10-24 03:15:00|425.32|423.22|424.9|422.8|425.32|423.22|424.7|422.6|36
1729740000000|2024-10-24 03:20:00|424.95|422.85|425.3|423.2|425.63|423.53|424.95|422.85|36
1729740300000|2024-10-24 03:25:00|425.25|423.15|425.22|423.12|425.25|423.15|425.15|423.05|5
1729741500000|2024-10-24 03:45:00|423.04|420.94|423.05|420.95|423.05|420.95|422.85|420.75|18
1729741800000|2024-10-24 03:50:00|423.04|420.94|422.95|420.85|423.15|421.05|422.95|420.85|9
1729742100000|2024-10-24 03:55:00|422.94|420.84|422.7|420.6|422.94|420.84|422.7|420.6|6
1729743000000|2024-10-24 04:10:00|423.53|421.43|423.07|420.97|423.55|421.45|423.07|420.97|20
1729743300000|2024-10-24 04:15:00|423.02|420.92|422.84|420.74|423.02|420.92|422.6|420.5|52
1729743600000|2024-10-24 04:20:00|422.81|420.71|423.45|421.35|423.52|421.42|422.5|420.4|60
1729743900000|2024-10-24 04:25:00|423.43|421.33|423.25|421.15|423.43|421.33|423.25|421.15|11
1729744500000|2024-10-24 04:35:00|423.39|421.29|423.24|421.14|423.54|421.44|423.24|421.14|10
1729745700000|2024-10-24 04:55:00|423.85|421.75|424.21|422.11|424.44|422.34|423.85|421.75|15
1729746000000|2024-10-24 05:00:00|424.15|422.05|423.92|421.82|424.55|422.45|423.85|421.75|45
1729746300000|2024-10-24 05:05:00|423.87|421.77|424.2|422.1|424.6|422.5|423.86|421.76|49
1729746600000|2024-10-24 05:10:00|424.15|422.05|424.03|421.93|424.15|422.05|423.9|421.8|16
1729747500000|2024-10-24 05:25:00|424.06|421.96|424.01|421.91|424.72|422.62|423.91|421.81|71
1729747800000|2024-10-24 05:30:00|424|421.9|423.8|421.7|424.07|421.97|423.8|421.7|55
1729748100000|2024-10-24 05:35:00|423.81|421.71|424.25|422.15|424.4|422.3|423.81|421.71|54
1729749000000|2024-10-24 05:50:00|424.24|422.14|423.17|421.07|424.24|422.14|423.1|421|47
1729749300000|2024-10-24 05:55:00|423.16|421.06|423.1|421|423.25|421.15|422.98|420.88|55
1729749600000|2024-10-24 06:00:00|423.3|421.2|425.4|423.3|425.72|423.62|423.3|421.2|75
1729749900000|2024-10-24 06:05:00|425.41|423.31|425.7|423.6|426.95|424.85|425.4|423.3|74
1729750200000|2024-10-24 06:10:00|425.34|423.24|425.29|423.19|425.34|423.24|425.25|423.15|19
1729750800000|2024-10-24 06:20:00|425.04|422.94|425.09|422.99|425.09|422.99|425.04|422.94|2
1729751100000|2024-10-24 06:25:00|424.85|422.75|424.75|422.65|424.96|422.86|424.7|422.6|152
1729751400000|2024-10-24 06:30:00|424.81|422.71|424.28|422.18|425.05|422.95|424.15|422.05|38
1729751700000|2024-10-24 06:35:00|424.35|422.25|424.31|422.21|424.66|422.56|424.26|422.16|27
1729752600000|2024-10-24 06:50:00|423|420.9|423.16|421.06|423.35|421.25|423|420.9|10
1729753800000|2024-10-24 07:10:00|422.68|420.58|422.53|420.43|422.68|420.58|422.16|420.06|91
1729754100000|2024-10-24 07:15:00|422.48|420.38|422.85|420.75|422.96|420.86|422.48|420.38|82
1729754400000|2024-10-24 07:20:00|422.8|420.7|422.45|420.35|422.87|420.77|422.25|420.15|38
1729754700000|2024-10-24 07:25:00|422.4|420.3|421.45|419.35|422.4|420.3|420.92|418.82|121
1729755000000|2024-10-24 07:30:00|421.5|419.4|421.46|419.36|421.95|419.85|421.31|419.21|77
1729755300000|2024-10-24 07:35:00|421.47|419.37|421.05|418.95|421.47|419.37|420.84|418.74|44
1729755600000|2024-10-24 07:40:00|421.1|419|420.5|418.4|421.38|419.28|420.5|418.4|23
1729755900000|2024-10-24 07:45:00|420.55|418.45|419.71|417.61|420.6|418.5|419.71|417.61|19
1729756200000|2024-10-24 07:50:00|419.85|417.75|419.71|417.61|420.05|417.95|419.51|417.41|24
1729756800000|2024-10-24 08:00:00|419.99|417.89|420.1|418|420.1|418|419.97|417.87|8
1729757100000|2024-10-24 08:05:00|420.25|418.15|420.83|418.73|420.85|418.75|420.21|418.11|84
1729757400000|2024-10-24 08:10:00|420.89|418.79|421.25|419.15|421.39|419.29|420.82|418.72|66
1729757700000|2024-10-24 08:15:00|421.3|419.2|421.06|418.96|421.46|419.36|421.06|418.96|15
1729758000000|2024-10-24 08:20:00|420.59|418.49|420.68|418.58|420.73|418.63|420.15|418.05|19
1729758300000|2024-10-24 08:25:00|420.59|418.49|420.53|418.43|420.75|418.65|420.07|417.97|53
1729758600000|2024-10-24 08:30:00|420.35|418.25|420.65|418.55|421.3|419.2|420.33|418.23|84
1729758900000|2024-10-24 08:35:00|420.66|418.56|419.82|417.72|420.75|418.65|419.82|417.72|77
1729759200000|2024-10-24 08:40:00|419.83|417.73|419.61|417.51|420.41|418.31|419.42|417.32|71
1729759500000|2024-10-24 08:45:00|419.6|417.5|418.65|416.55|419.65|417.55|418.41|416.31|128
1729759800000|2024-10-24 08:50:00|418.6|416.5|417.66|415.56|418.65|416.55|417.66|415.56|87
1729760100000|2024-10-24 08:55:00|417.56|415.46|416.55|414.45|418.15|416.05|416.55|414.45|98
1729760400000|2024-10-24 09:00:00|416.6|414.5|415.44|413.34|417.15|415.05|415.43|413.33|160
1729760700000|2024-10-24 09:05:00|415.48|413.38|417.7|415.6|417.91|415.81|415.34|413.24|154
1729761000000|2024-10-24 09:10:00|417.73|415.63|417.75|415.65|418.25|416.15|417.52|415.42|116
1729761300000|2024-10-24 09:15:00|417.55|415.45|418.21|416.11|418.35|416.25|417.25|415.15|110
1729761600000|2024-10-24 09:20:00|418.13|416.03|417.7|415.6|418.15|416.05|416.67|414.57|126
1729761900000|2024-10-24 09:25:00|417.65|415.55|417.55|415.45|417.8|415.7|417.15|415.05|67
1729762200000|2024-10-24 09:30:00|417.54|415.44|417.47|415.37|417.54|415.44|417.44|415.34|6
1729762800000|2024-10-24 09:40:00|416.2|414.1|416.2|414.1|416.2|414.1|416.2|414.1|1
1729763100000|2024-10-24 09:45:00|416.15|414.05|416.93|414.83|417.14|415.04|415.8|413.7|160
1729763400000|2024-10-24 09:50:00|416.88|414.78|417.25|415.15|417.5|415.4|416.64|414.54|164
1729763700000|2024-10-24 09:55:00|417.24|415.14|416.94|414.84|417.31|415.21|416.93|414.83|35
1729764000000|2024-10-24 10:00:00|416.96|414.86|417.32|415.22|417.34|415.24|416.72|414.62|47
1729765200000|2024-10-24 10:20:00|417.81|415.71|418.31|416.21|418.33|416.23|417.81|415.71|13
1729765500000|2024-10-24 10:25:00|418.35|416.25|419.04|416.94|419.4|417.3|418.35|416.25|43
1729765800000|2024-10-24 10:30:00|419.02|416.92|419.13|417.03|419.54|417.44|418.97|416.87|69
1729766100000|2024-10-24 10:35:00|419.11|417.01|418.8|416.7|419.12|417.02|418.47|416.37|32
1729766400000|2024-10-24 10:40:00|418.75|416.65|418.25|416.15|418.75|416.65|418.15|416.05|32
1729766700000|2024-10-24 10:45:00|418.22|416.12|417.7|415.6|418.34|416.24|417.65|415.55|27
1729767000000|2024-10-24 10:50:00|417.74|415.64|417.57|415.47|418.25|416.15|417.57|415.47|127
1729767300000|2024-10-24 10:55:00|417.62|415.52|418.15|416.05|418.15|416.05|417.62|415.52|216
1729767600000|2024-10-24 11:00:00|418.16|416.06|418.44|416.34|418.44|416.34|418.05|415.95|67
1729768500000|2024-10-24 11:15:00|418.39|416.29|418.97|416.87|418.97|416.87|418.39|416.29|72
1729768800000|2024-10-24 11:20:00|418.99|416.89|418.96|416.86|419.5|417.4|418.96|416.86|206
1729769100000|2024-10-24 11:25:00|418.95|416.85|419.08|416.98|419.25|417.15|418.87|416.77|81
1729769400000|2024-10-24 11:30:00|419.13|417.03|419.76|417.66|419.94|417.84|418.96|416.86|258
1729769700000|2024-10-24 11:35:00|419.77|417.67|419.19|417.09|419.78|417.68|419.17|417.07|127
1729770000000|2024-10-24 11:40:00|419.27|417.17|419.68|417.58|419.76|417.66|418.85|416.75|81
1729770300000|2024-10-24 11:45:00|419.67|417.57|419.39|417.29|419.76|417.66|419.38|417.28|107
1729770600000|2024-10-24 11:50:00|419.47|417.37|419.55|417.45|419.78|417.68|419.33|417.23|183
1729770900000|2024-10-24 11:55:00|419.52|417.42|418.9|416.8|419.53|417.43|418.75|416.65|65
1729771200000|2024-10-24 12:00:00|418.95|416.85|418.69|416.59|419.05|416.95|418.55|416.45|21
1729772400000|2024-10-24 12:20:00|419.07|416.97|419.43|417.33|419.68|417.58|419.07|416.97|67
1729772700000|2024-10-24 12:25:00|419.44|417.34|419.48|417.38|419.75|417.65|419.23|417.13|54
1729773000000|2024-10-24 12:30:00|419.47|417.37|419.34|417.24|419.66|417.56|419.03|416.93|151
1729773300000|2024-10-24 12:35:00|419.4|417.3|419.35|417.25|420.02|417.92|419.3|417.2|88
1729773600000|2024-10-24 12:40:00|419.4|417.3|419.28|417.18|419.55|417.45|419.25|417.15|41
1729773900000|2024-10-24 12:45:00|419.29|417.19|419.69|417.59|419.94|417.84|419.29|417.19|42
1729775100000|2024-10-24 13:05:00|419.9|417.8|419.73|417.63|419.94|417.84|419.7|417.6|21
1729775400000|2024-10-24 13:10:00|419.75|417.65|420.7|418.6|420.9|418.8|419.34|417.24|106
1729775700000|2024-10-24 13:15:00|420.8|418.7|420.72|418.62|420.84|418.74|420.32|418.22|104
1729776000000|2024-10-24 13:20:00|420.64|418.54|420.91|418.81|421.13|419.03|420.62|418.52|76
1729776300000|2024-10-24 13:25:00|420.92|418.82|420.4|418.3|421.24|419.14|420.4|418.3|68
1729776600000|2024-10-24 13:30:00|420.45|418.35|420.32|418.22|420.67|418.57|419.45|417.35|142
1729776900000|2024-10-24 13:35:00|420.33|418.23|420.96|418.86|420.96|418.86|420.22|418.12|103
1729777200000|2024-10-24 13:40:00|421.01|418.91|421.65|419.55|422.05|419.95|421|418.9|147
1729777500000|2024-10-24 13:45:00|421.61|419.51|420.55|418.45|421.66|419.56|420.14|418.04|118
1729777800000|2024-10-24 13:50:00|420.6|418.5|421.5|419.4|421.54|419.44|420.2|418.1|150
1729778100000|2024-10-24 13:55:00|421.45|419.35|421.41|419.31|422.02|419.92|421.4|419.3|107
1729778400000|2024-10-24 14:00:00|421.48|419.38|420.9|418.8|421.73|419.63|420.8|418.7|155
1729779000000|2024-10-24 14:10:00|420.45|418.35|419.65|417.55|420.45|418.35|419.54|417.44|116
1729779300000|2024-10-24 14:15:00|419.7|417.6|418.78|416.68|420.35|418.25|418.76|416.66|262
1729779600000|2024-10-24 14:20:00|418.77|416.67|419.65|417.55|419.65|417.55|418.46|416.36|394
1729779900000|2024-10-24 14:25:00|419.63|417.53|418.95|416.85|420.42|418.32|418.81|416.71|265
1729780200000|2024-10-24 14:30:00|418.94|416.84|419.82|417.72|420.07|417.97|418.79|416.69|313
1729780500000|2024-10-24 14:35:00|419.8|417.7|421.25|419.15|421.36|419.26|419.63|417.53|199
1729780800000|2024-10-24 14:40:00|421.3|419.2|420.98|418.88|421.57|419.47|420.88|418.78|177
1729782900000|2024-10-24 15:15:00|421.1|419|420.69|418.59|421.35|419.25|420.65|418.55|219
1729783200000|2024-10-24 15:20:00|420.7|418.6|420.16|418.06|420.94|418.84|420.05|417.95|346
1729783500000|2024-10-24 15:25:00|420.25|418.15|420.49|418.39|420.88|418.78|420.17|418.07|128
1729783800000|2024-10-24 15:30:00|420.45|418.35|420.55|418.45|420.99|418.89|420.35|418.25|142
1729785000000|2024-10-24 15:50:00|420.7|418.6|420.5|418.4|420.99|418.89|420|417.9|127
1729785300000|2024-10-24 15:55:00|420.55|418.45|420.54|418.44|420.95|418.85|420.3|418.2|52
1729785600000|2024-10-24 16:00:00|420.59|418.49|420.94|418.84|421.13|419.03|420.4|418.3|81
1729785900000|2024-10-24 16:05:00|420.84|418.74|420.33|418.23|420.84|418.74|419.85|417.75|108
1729786200000|2024-10-24 16:10:00|420.35|418.25|419.35|417.25|420.35|418.25|419.21|417.11|93
1729787100000|2024-10-24 16:25:00|419.8|417.7|420.3|418.2|420.3|418.2|419.8|417.7|22
1729787400000|2024-10-24 16:30:00|420.45|418.35|421.04|418.94|421.34|419.24|420.45|418.35|79
1729787700000|2024-10-24 16:35:00|420.99|418.89|420.05|417.95|420.99|418.89|420.05|417.95|62
1729788000000|2024-10-24 16:40:00|420|417.9|419.98|417.88|420.05|417.95|419.87|417.77|14
1729788600000|2024-10-24 16:50:00|420.49|418.39|419.75|417.65|420.49|418.39|419.75|417.65|105
1729788900000|2024-10-24 16:55:00|419.8|417.7|419.52|417.42|419.94|417.84|419.52|417.42|20
1729789800000|2024-10-24 17:10:00|419.17|417.07|419.05|416.95|419.17|417.07|418.75|416.65|26
1729790100000|2024-10-24 17:15:00|418.5|416.4|418.25|416.15|418.5|416.4|417.95|415.85|19
1729790400000|2024-10-24 17:20:00|418.29|416.19|418.55|416.45|418.68|416.58|418.29|416.19|52
1729790700000|2024-10-24 17:25:00|418.6|416.5|418.3|416.2|418.75|416.65|418.15|416.05|49
1729791600000|2024-10-24 17:40:00|418.7|416.6|419.38|417.28|419.45|417.35|418.7|416.6|18
1729791900000|2024-10-24 17:45:00|419.35|417.25|419.3|417.2|420.04|417.94|419.29|417.19|289
1729792200000|2024-10-24 17:50:00|419.38|417.28|420.05|417.95|420.06|417.96|419.35|417.25|340
1729792500000|2024-10-24 17:55:00|420.06|417.96|419.46|417.36|420.15|418.05|419.4|417.3|238
1729792800000|2024-10-24 18:00:00|419.41|417.31|419.65|417.55|419.65|417.55|419.18|417.08|40
1729793100000|2024-10-24 18:05:00|419.7|417.6|420.2|418.1|420.35|418.25|419.67|417.57|59
1729793400000|2024-10-24 18:10:00|420.25|418.15|420.65|418.55|420.68|418.58|420.1|418|278
1729793700000|2024-10-24 18:15:00|420.66|418.56|420.39|418.29|420.66|418.56|420.26|418.16|561
1729794000000|2024-10-24 18:20:00|420.36|418.26|420.99|418.89|421.27|419.17|420.36|418.26|520
1729794300000|2024-10-24 18:25:00|421|418.9|421.65|419.55|421.68|419.58|420.82|418.72|122
1729794600000|2024-10-24 18:30:00|421.66|419.56|421.29|419.19|421.7|419.6|421.25|419.15|547
1729794900000|2024-10-24 18:35:00|421.26|419.16|420.8|418.7|421.49|419.39|420.76|418.66|349
1729795200000|2024-10-24 18:40:00|420.76|418.66|420.69|418.59|421.09|418.99|420.69|418.59|435
1729795500000|2024-10-24 18:45:00|420.8|418.7|420.5|418.4|420.8|418.7|420.35|418.25|203
1729795800000|2024-10-24 18:50:00|420.49|418.39|421.07|418.97|421.14|419.04|420.49|418.39|473
1729796400000|2024-10-24 19:00:00|420.5|418.4|420.2|418.1|420.5|418.4|420.2|418.1|3
1729796700000|2024-10-24 19:05:00|420.23|418.13|420.25|418.15|420.28|418.18|420.16|418.06|14
1729797300000|2024-10-24 19:15:00|420.65|418.55|421.3|419.2|421.3|419.2|420.65|418.55|34
1729797600000|2024-10-24 19:20:00|421.33|419.23|421.65|419.55|421.65|419.55|421.3|419.2|25
1729797900000|2024-10-24 19:25:00|421.61|419.51|422.35|420.25|422.45|420.35|421.45|419.35|66
1729798200000|2024-10-24 19:30:00|421.9|419.8|422.45|420.35|422.75|420.65|421.82|419.72|113
1729798500000|2024-10-24 19:35:00|422.5|420.4|422.5|420.4|422.75|420.65|422.25|420.15|72
1729799100000|2024-10-24 19:45:00|422.85|420.75|423.15|421.05|423.35|421.25|422.85|420.75|30
1729799400000|2024-10-24 19:50:00|423.2|421.1|423.16|421.06|423.35|421.25|422.85|420.75|109
1729799700000|2024-10-24 19:55:00|423.15|421.05|423.4|421.3|423.4|421.3|423.1|421|39
1729800300000|2024-10-24 20:05:00|423.22|421.12|423.18|421.08|423.23|421.13|422.9|420.8|66
1729800600000|2024-10-24 20:10:00|423.15|421.05|423.26|421.16|423.29|421.19|422.96|420.86|61
1729801500000|2024-10-24 20:25:00|423.25|421.15|423.15|421.05|423.25|421.15|423.15|421.05|3
1729801800000|2024-10-24 20:30:00|423.14|421.04|423.35|421.25|423.45|421.35|423.09|420.99|13
1729802700000|2024-10-24 20:45:00|423.96|421.86|423.87|421.77|423.98|421.88|423.76|421.66|25
1729803000000|2024-10-24 20:50:00|423.92|421.82|424.15|422.05|424.18|422.08|423.92|421.82|17
1729803300000|2024-10-24 20:55:00|424.1|422|423.87|421.77|424.1|422|423.79|421.69|11
1729803600000|2024-10-24 21:00:00|423.92|421.82|423.22|421.12|423.95|421.85|423.22|421.12|99
1729803900000|2024-10-24 21:05:00|423.21|421.11|424.05|421.95|424.05|421.95|423.05|420.95|129
1729804200000|2024-10-24 21:10:00|424.04|421.94|425.03|422.93|425.03|422.93|423.98|421.88|100
1729804500000|2024-10-24 21:15:00|425.06|422.96|425.09|422.99|425.44|423.34|424.95|422.85|285
1729804800000|2024-10-24 21:20:00|425.1|423|425.74|423.64|426.19|424.09|425.09|422.99|194
1729805100000|2024-10-24 21:25:00|425.71|423.61|424.98|422.88|425.89|423.79|424.73|422.63|221
1729805400000|2024-10-24 21:30:00|425.02|422.92|424.79|422.69|425.4|423.3|424.7|422.6|223
1729805700000|2024-10-24 21:35:00|424.8|422.7|424.38|422.28|424.89|422.79|424.29|422.19|113
1729806000000|2024-10-24 21:40:00|424.35|422.25|424.16|422.06|424.4|422.3|424.13|422.03|93
1729806300000|2024-10-24 21:45:00|424.2|422.1|423.76|421.66|424.2|422.1|423.67|421.57|61
1729806600000|2024-10-24 21:50:00|423.6|421.5|423.29|421.19|423.6|421.5|423.1|421|47
1729806900000|2024-10-24 21:55:00|423.28|421.18|423.25|421.15|423.3|421.2|422.89|420.79|66
1729807200000|2024-10-24 22:00:00|423.2|421.1|423.65|421.55|424.01|421.91|423.05|420.95|86
1729807500000|2024-10-24 22:05:00|423.6|421.5|423.33|421.23|423.95|421.85|423.23|421.13|47
1729807800000|2024-10-24 22:10:00|423.29|421.19|423.35|421.25|423.38|421.28|423|420.9|39
1729808100000|2024-10-24 22:15:00|423.38|421.28|423.13|421.03|423.45|421.35|422.94|420.84|64
1729808400000|2024-10-24 22:20:00|423.14|421.04|422.43|420.33|423.44|421.34|422.33|420.23|126
1729808700000|2024-10-24 22:25:00|422.36|420.26|422.45|420.35|422.88|420.78|422.34|420.24|85
1729809000000|2024-10-24 22:30:00|422.53|420.43|421.94|419.84|422.53|420.43|421.71|419.61|103
1729809300000|2024-10-24 22:35:00|421.98|419.88|421.69|419.59|422.14|420.04|421.67|419.57|110
1729809600000|2024-10-24 22:40:00|421.7|419.6|421.65|419.55|422.02|419.92|421.61|419.51|81
1729809900000|2024-10-24 22:45:00|421.68|419.58|422.02|419.92|422.04|419.94|421.52|419.42|60
1729811400000|2024-10-24 23:10:00|421.57|419.47|421.64|419.54|421.65|419.55|420.79|418.69|46
1729811700000|2024-10-24 23:15:00|421.67|419.57|421.93|419.83|422.05|419.95|421.64|419.54|60
1729812000000|2024-10-24 23:20:00|421.97|419.87|421.4|419.3|422.05|419.95|421.4|419.3|20
1729812600000|2024-10-24 23:30:00|421.15|419.05|420.99|418.89|421.15|419.05|420.87|418.77|19
1729812900000|2024-10-24 23:35:00|421.02|418.92|421.15|419.05|421.37|419.27|421.02|418.92|43
1729813200000|2024-10-24 23:40:00|421.2|419.1|421.5|419.4|421.63|419.53|421.1|419|78
1729813500000|2024-10-24 23:45:00|421.51|419.41|421.55|419.45|421.55|419.45|421.15|419.05|40
1729814700000|2024-10-25 00:05:00|421.75|419.65|422.04|419.94|422.24|420.14|421.75|419.65|29
1729815000000|2024-10-25 00:10:00|421.95|419.85|422.55|420.45|422.95|420.85|421.95|419.85|70
1729815300000|2024-10-25 00:15:00|422.58|420.48|422.45|420.35|422.75|420.65|422.25|420.15|57
1729815600000|2024-10-25 00:20:00|422.4|420.3|421.83|419.73|422.4|420.3|421.43|419.33|85
1729816200000|2024-10-25 00:30:00|421.34|419.24|420.93|418.83|421.35|419.25|420.64|418.54|15
1729816500000|2024-10-25 00:35:00|420.92|418.82|420.71|418.61|421.28|419.18|420.44|418.34|59
1729816800000|2024-10-25 00:40:00|420.75|418.65|420.25|418.15|421.04|418.94|420.14|418.04|42
1729817100000|2024-10-25 00:45:00|420.3|418.2|420.44|418.34|420.55|418.45|419.9|417.8|124
1729817400000|2024-10-25 00:50:00|420.43|418.33|420.44|418.34|420.55|418.45|420.33|418.23|32
1729818900000|2024-10-25 01:15:00|419.88|417.78|419.71|417.61|419.88|417.78|419.53|417.43|27
1729819500000|2024-10-25 01:25:00|419.96|417.86|420.35|418.25|420.45|418.35|419.96|417.86|15
1729820400000|2024-10-25 01:40:00|419.76|417.66|418.83|416.73|419.76|417.66|418.44|416.34|83
1729820700000|2024-10-25 01:45:00|418.87|416.77|418.75|416.65|419.25|417.15|418.53|416.43|121
1729821000000|2024-10-25 01:50:00|418.77|416.67|418.34|416.24|418.86|416.76|418.24|416.14|43
1729821300000|2024-10-25 01:55:00|418.35|416.25|418.9|416.8|418.9|416.8|418.35|416.25|64
1729821600000|2024-10-25 02:00:00|419|416.9|419.33|417.23|419.44|417.34|418.74|416.64|37
1729822500000|2024-10-25 02:15:00|418.66|416.56|417.75|415.65|418.71|416.61|417.62|415.52|130
1729822800000|2024-10-25 02:20:00|417.77|415.67|417.35|415.25|417.93|415.83|416.92|414.82|177
1729823400000|2024-10-25 02:30:00|417.63|415.53|417.45|415.35|417.88|415.78|417.35|415.25|40
1729823700000|2024-10-25 02:35:00|417.5|415.4|417.49|415.39|417.75|415.65|417.45|415.35|35
1729824000000|2024-10-25 02:40:00|417.54|415.44|417.65|415.55|417.75|415.65|417.54|415.44|7
1729825200000|2024-10-25 03:00:00|417.76|415.66|418.25|416.15|418.35|416.25|417.75|415.65|26
1729825500000|2024-10-25 03:05:00|418.3|416.2|417.95|415.85|418.4|416.3|417.85|415.75|26
1729825800000|2024-10-25 03:10:00|417.96|415.86|418.05|415.95|418.05|415.95|417.96|415.86|3
1729826400000|2024-10-25 03:20:00|418.43|416.33|418.86|416.76|418.86|416.76|418.43|416.33|5
1729826700000|2024-10-25 03:25:00|418.81|416.71|418.65|416.55|418.81|416.71|418.65|416.55|4
1729827600000|2024-10-25 03:40:00|418.15|416.05|417.68|415.58|418.15|416.05|417.65|415.55|5
1729827900000|2024-10-25 03:45:00|417.69|415.59|417.2|415.1|417.78|415.68|417.16|415.06|411
1729828200000|2024-10-25 03:50:00|417.16|415.06|416.9|414.8|417.3|415.2|416.88|414.78|56
1729828500000|2024-10-25 03:55:00|416.88|414.78|417.05|414.95|417.05|414.95|416.88|414.78|28
1729828800000|2024-10-25 04:00:00|417.1|415|416.95|414.85|417.46|415.36|416.92|414.82|98
1729829100000|2024-10-25 04:05:00|416.8|414.7|416.37|414.27|416.9|414.8|416.37|414.27|52
1729829400000|2024-10-25 04:10:00|416.3|414.2|414.95|412.85|416.3|414.2|414.95|412.85|68
1729829700000|2024-10-25 04:15:00|414.92|412.82|413.9|411.8|414.92|412.82|413.7|411.6|91
1729830000000|2024-10-25 04:20:00|413.85|411.75|412.45|410.35|413.9|411.8|411.99|409.89|125
1729830300000|2024-10-25 04:25:00|412.5|410.4|412.85|410.75|413.18|411.08|412.5|410.4|61
1729830600000|2024-10-25 04:30:00|412.37|410.27|412.95|410.85|413.28|411.18|411.8|409.7|142
1729830900000|2024-10-25 04:35:00|413|410.9|413.55|411.45|413.75|411.65|412.75|410.65|63
1729831200000|2024-10-25 04:40:00|413.5|411.4|414.15|412.05|414.35|412.25|413.25|411.15|42
1729831500000|2024-10-25 04:45:00|414|411.9|413|410.9|414.35|412.25|412.95|410.85|64
1729831800000|2024-10-25 04:50:00|413.05|410.95|413.35|411.25|413.65|411.55|412.55|410.45|54
1729832100000|2024-10-25 04:55:00|413.34|411.24|413.05|410.95|413.55|411.45|412.76|410.66|58
1729832400000|2024-10-25 05:00:00|413|410.9|412.75|410.65|413.15|411.05|412.05|409.95|64
1729832700000|2024-10-25 05:05:00|412.8|410.7|412.65|410.55|413.05|410.95|412.48|410.38|29
1729833000000|2024-10-25 05:10:00|412.64|410.54|412.65|410.55|412.65|410.55|412.17|410.07|27
1729833300000|2024-10-25 05:15:00|412.61|410.51|413.24|411.14|413.24|411.14|412.25|410.15|46
1729833600000|2024-10-25 05:20:00|413.29|411.19|413.4|411.3|413.4|411.3|413.15|411.05|12
1729833900000|2024-10-25 05:25:00|413.7|411.6|413.75|411.65|413.8|411.7|413.7|411.6|3
1729835400000|2024-10-25 05:50:00|414.03|411.93|414.45|412.35|414.45|412.35|414.03|411.93|4
1729835700000|2024-10-25 05:55:00|414.5|412.4|414.34|412.24|414.55|412.45|414.34|412.24|7
1729836300000|2024-10-25 06:05:00|414.52|412.42|414.85|412.75|414.85|412.75|414.52|412.42|3
1729836600000|2024-10-25 06:10:00|414.8|412.7|414.62|412.52|414.8|412.7|414.62|412.52|11
1729838100000|2024-10-25 06:35:00|413.47|411.37|413.15|411.05|413.47|411.37|413.15|411.05|17
1729838400000|2024-10-25 06:40:00|413.2|411.1|413.45|411.35|413.55|411.45|413.16|411.06|30
1729838700000|2024-10-25 06:45:00|413.4|411.3|413.38|411.28|413.78|411.68|413.05|410.95|88
1729839000000|2024-10-25 06:50:00|413.43|411.33|413.65|411.55|413.87|411.77|413.43|411.33|20
1729840200000|2024-10-25 07:10:00|413.6|411.5|412.45|410.35|413.6|411.5|412.05|409.95|63
1729840500000|2024-10-25 07:15:00|412.48|410.38|413.34|411.24|413.35|411.25|412.05|409.95|118
1729840800000|2024-10-25 07:20:00|413.33|411.23|412.95|410.85|413.38|411.28|412.61|410.51|100
1729841100000|2024-10-25 07:25:00|412.94|410.84|412.05|409.95|412.95|410.85|411.7|409.6|125
1729841400000|2024-10-25 07:30:00|412.1|410|412.75|410.65|412.75|410.65|411.6|409.5|121
1729841700000|2024-10-25 07:35:00|412.79|410.69|412.53|410.43|412.85|410.75|412.23|410.13|118
1729842000000|2024-10-25 07:40:00|412.55|410.45|412.67|410.57|412.84|410.74|412.18|410.08|43
1729842300000|2024-10-25 07:45:00|412.6|410.5|412.95|410.85|413.25|411.15|412.55|410.45|50
1729842600000|2024-10-25 07:50:00|412.9|410.8|413.05|410.95|413.05|410.95|412.55|410.45|32
1729843500000|2024-10-25 08:05:00|413|410.9|412.95|410.85|413|410.9|412.85|410.75|6
1729843800000|2024-10-25 08:10:00|413|410.9|413.1|411|413.65|411.55|412.95|410.85|43
1729845600000|2024-10-25 08:40:00|414.7|412.6|417.06|414.96|417.14|415.04|414.7|412.6|61
1729845900000|2024-10-25 08:45:00|417.27|415.17|416.65|414.55|417.5|415.4|416.64|414.54|95
1729846200000|2024-10-25 08:50:00|416.71|414.61|417.02|414.92|417.35|415.25|416.43|414.33|110
1729847100000|2024-10-25 09:05:00|417.25|415.15|417.45|415.35|417.62|415.52|417.25|415.15|28
1729847400000|2024-10-25 09:10:00|417.5|415.4|416.77|414.67|417.59|415.49|416.65|414.55|77
1729847700000|2024-10-25 09:15:00|416.82|414.72|417.1|415|417.1|415|416.58|414.48|90
1729848000000|2024-10-25 09:20:00|417.05|414.95|417.05|414.95|417.05|414.95|416.3|414.2|118
1729848300000|2024-10-25 09:25:00|417.11|415.01|417.05|414.95|417.28|415.18|416.48|414.38|158
1729848600000|2024-10-25 09:30:00|417.06|414.96|416.53|414.43|417.17|415.07|416.53|414.43|207
1729848900000|2024-10-25 09:35:00|416.49|414.39|416.11|414.01|416.57|414.47|416.02|413.92|238
1729849200000|2024-10-25 09:40:00|416.15|414.05|416.1|414|416.27|414.17|416.05|413.95|158
1729849500000|2024-10-25 09:45:00|416.09|413.99|416.65|414.55|416.68|414.58|415.78|413.68|153
1729849800000|2024-10-25 09:50:00|416.68|414.58|417.35|415.25|417.45|415.35|416.65|414.55|46
1729850100000|2024-10-25 09:55:00|417.4|415.3|417.8|415.7|417.95|415.85|417.4|415.3|35
1729850400000|2024-10-25 10:00:00|417.75|415.65|417.08|414.98|417.75|415.65|417.08|414.98|47
1729850700000|2024-10-25 10:05:00|416.93|414.83|416.65|414.55|417.15|415.05|416.65|414.55|25
1729851300000|2024-10-25 10:15:00|416.3|414.2|415.95|413.85|416.3|414.2|415.95|413.85|2
1729851600000|2024-10-25 10:20:00|416|413.9|416.15|414.05|416.25|414.15|416|413.9|11
1729851900000|2024-10-25 10:25:00|416.55|414.45|416.95|414.85|416.95|414.85|416.55|414.45|2
1729852200000|2024-10-25 10:30:00|416.9|414.8|416.75|414.65|416.9|414.8|416.45|414.35|23
1729852500000|2024-10-25 10:35:00|416.78|414.68|416.25|414.15|416.78|414.68|415.95|413.85|69
1729853400000|2024-10-25 10:50:00|416.54|414.44|416.77|414.67|417.05|414.95|416.51|414.41|110
1729853700000|2024-10-25 10:55:00|416.75|414.65|416.36|414.26|416.77|414.67|416.35|414.25|270
1729854000000|2024-10-25 11:00:00|416.37|414.27|415.97|413.87|416.45|414.35|415.76|413.66|245
1729854300000|2024-10-25 11:05:00|415.96|413.86|416.59|414.49|416.67|414.57|415.96|413.86|276
1729854600000|2024-10-25 11:10:00|416.6|414.5|416.48|414.38|416.71|414.61|416.29|414.19|281
1729855500000|2024-10-25 11:25:00|416.7|414.6|416.7|414.6|416.75|414.65|416.68|414.58|148
1729855800000|2024-10-25 11:30:00|416.69|414.59|416.6|414.5|416.97|414.87|416.5|414.4|136
1729856100000|2024-10-25 11:35:00|416.55|414.45|416.83|414.73|416.98|414.88|416.5|414.4|89
1729856400000|2024-10-25 11:40:00|416.8|414.7|417.1|415|417.19|415.09|416.57|414.47|59
1729856700000|2024-10-25 11:45:00|417.11|415.01|417.29|415.19|417.35|415.25|417|414.9|87
1729857000000|2024-10-25 11:50:00|417.3|415.2|417|414.9|417.38|415.28|416.9|414.8|138
1729857300000|2024-10-25 11:55:00|416.9|414.8|416.9|414.8|417.01|414.91|416.8|414.7|24
1729857600000|2024-10-25 12:00:00|416.95|414.85|418.2|416.1|418.27|416.17|416.95|414.85|322
1729857900000|2024-10-25 12:05:00|418.19|416.09|418.2|416.1|418.49|416.39|418.05|415.95|369
1729859100000|2024-10-25 12:25:00|417|414.9|417.09|414.99|417.15|415.05|416.99|414.89|98
1729859700000|2024-10-25 12:35:00|416.62|414.52|416.1|414|416.63|414.53|416.07|413.97|108
1729860000000|2024-10-25 12:40:00|416.08|413.98|416.6|414.5|416.65|414.55|415.87|413.77|242
1729860300000|2024-10-25 12:45:00|416.3|414.2|416.4|414.3|416.4|414.3|416|413.9|45
1729860600000|2024-10-25 12:50:00|416.3|414.2|416.1|414|416.6|414.5|416|413.9|81
1729860900000|2024-10-25 12:55:00|416|413.9|415.1|413|416|413.9|414.98|412.88|96
1729861200000|2024-10-25 13:00:00|415|412.9|414.7|412.6|415.45|413.35|414.5|412.4|86
1729861500000|2024-10-25 13:05:00|414.65|412.55|414.8|412.7|415.2|413.1|414.5|412.4|52
1729861800000|2024-10-25 13:10:00|414.85|412.75|415.5|413.4|415.6|413.5|414.8|412.7|68
1729862100000|2024-10-25 13:15:00|416.2|414.1|415.59|413.49|416.2|414.1|415.59|413.49|15
1729862400000|2024-10-25 13:20:00|415.55|413.45|415.08|412.98|415.55|413.45|415|412.9|148
1729862700000|2024-10-25 13:25:00|415.1|413|415.1|413|415.3|413.2|414.88|412.78|95
1729863000000|2024-10-25 13:30:00|415.05|412.95|414.7|412.6|415.7|413.6|414.7|412.6|158
1729863300000|2024-10-25 13:35:00|414.75|412.65|415.4|413.3|415.55|413.45|414.7|412.6|161
1729863600000|2024-10-25 13:40:00|415.35|413.25|414.5|412.4|415.5|413.4|414.5|412.4|162
1729863900000|2024-10-25 13:45:00|414.65|412.55|415.79|413.69|415.95|413.85|414.3|412.2|210
1729864200000|2024-10-25 13:50:00|415.8|413.7|417|414.9|417.25|415.15|415.8|413.7|226
1729864500000|2024-10-25 13:55:00|417.05|414.95|418.4|416.3|418.65|416.55|417.05|414.95|207
1729864800000|2024-10-25 14:00:00|418.36|416.26|417.4|415.3|418.77|416.67|417.3|415.2|187
1729865100000|2024-10-25 14:05:00|417.35|415.25|418.36|416.26|418.39|416.29|417.1|415|160
1729865400000|2024-10-25 14:10:00|418.31|416.21|418.45|416.35|418.96|416.86|418.05|415.95|191
1729865700000|2024-10-25 14:15:00|418.5|416.4|418.66|416.56|418.71|416.61|417.9|415.8|297
1729866000000|2024-10-25 14:20:00|418.71|416.61|418.4|416.3|418.85|416.75|418.4|416.3|66
1729867800000|2024-10-25 14:50:00|418.88|416.78|419.28|417.18|419.5|417.4|418.88|416.78|281
1729868100000|2024-10-25 14:55:00|419.27|417.17|419.69|417.59|419.7|417.6|418.79|416.69|136
1729868400000|2024-10-25 15:00:00|419.62|417.52|420.19|418.09|420.35|418.25|419.56|417.46|208
1729868700000|2024-10-25 15:05:00|420.13|418.03|420.28|418.18|420.4|418.3|419.87|417.77|349
1729869000000|2024-10-25 15:10:00|420.29|418.19|420.2|418.1|420.45|418.35|419.98|417.88|244
1729869300000|2024-10-25 15:15:00|420.17|418.07|419.58|417.48|420.27|418.17|419.45|417.35|263
1729869600000|2024-10-25 15:20:00|418.1|416|418.2|416.1|418.3|416.2|418.1|416|3
1729869900000|2024-10-25 15:25:00|418.25|416.15|417.6|415.5|418.6|416.5|417.6|415.5|88
1729870200000|2024-10-25 15:30:00|417.65|415.55|417.7|415.6|418|415.9|417.5|415.4|62
1729870500000|2024-10-25 15:35:00|417.2|415.1|417.2|415.1|417.7|415.6|417.2|415.1|56
1729870800000|2024-10-25 15:40:00|417.12|415.02|416.9|414.8|417.12|415.02|415.9|413.8|145
1729871100000|2024-10-25 15:45:00|416.85|414.75|415.27|413.17|416.85|414.75|415.26|413.16|180
1729871400000|2024-10-25 15:50:00|415.32|413.22|412.75|410.65|415.4|413.3|412.69|410.59|316
1729871700000|2024-10-25 15:55:00|412.78|410.68|415.05|412.95|415.59|413.49|412.78|410.68|192
1729872000000|2024-10-25 16:00:00|415.1|413|415.4|413.3|416.2|414.1|414.7|412.6|145
1729872300000|2024-10-25 16:05:00|415.37|413.27|415.6|413.5|415.7|413.6|413.3|411.2|189
1729872600000|2024-10-25 16:10:00|415.56|413.46|417.1|415|417.5|415.4|415.56|413.46|171
1729872900000|2024-10-25 16:15:00|416.9|414.8|417.1|415|417.55|415.45|416.7|414.6|119
1729873200000|2024-10-25 16:20:00|417|414.9|416.3|414.2|417.3|415.2|415.8|413.7|97
1729873500000|2024-10-25 16:25:00|416.2|414.1|415.4|413.3|416.7|414.6|415.39|413.29|189
1729873800000|2024-10-25 16:30:00|415.39|413.29|415.56|413.46|415.9|413.8|414.27|412.17|276
1729874100000|2024-10-25 16:35:00|415.57|413.47|415.9|413.8|416.2|414.1|414.6|412.5|156
1729874400000|2024-10-25 16:40:00|415.85|413.75|416.5|414.4|416.6|414.5|415.35|413.25|234
1729874700000|2024-10-25 16:45:00|416.55|414.45|416.4|414.3|416.8|414.7|416|413.9|207
1729875000000|2024-10-25 16:50:00|416.45|414.35|417.18|415.08|417.3|415.2|416.3|414.2|371
1729875300000|2024-10-25 16:55:00|417|414.9|416.3|414.2|417.1|415|416.29|414.19|50
1729875600000|2024-10-25 17:00:00|416.2|414.1|417.17|415.07|417.2|415.1|416.1|414|193
1729875900000|2024-10-25 17:05:00|417.18|415.08|417.37|415.27|417.4|415.3|416.45|414.35|225
1729876200000|2024-10-25 17:10:00|417.38|415.28|416.55|414.45|417.5|415.4|416.5|414.4|147
1729876500000|2024-10-25 17:15:00|416.21|414.11|415.7|413.6|416.22|414.12|415.53|413.43|79
1729876800000|2024-10-25 17:20:00|415.65|413.55|415.58|413.48|415.7|413.6|414.35|412.25|321
1729877100000|2024-10-25 17:25:00|415.63|413.53|415|412.9|415.67|413.57|414.99|412.89|290
1729877400000|2024-10-25 17:30:00|414.92|412.82|414.2|412.1|415.29|413.19|414.09|411.99|226
1729877700000|2024-10-25 17:35:00|414.12|412.02|414.94|412.84|415.1|413|414.06|411.96|183
1729878000000|2024-10-25 17:40:00|414.89|412.79|415.29|413.19|415.48|413.38|414.55|412.45|246
1729878300000|2024-10-25 17:45:00|415.26|413.16|414.57|412.47|415.3|413.2|414.38|412.28|240
1729878600000|2024-10-25 17:50:00|414.5|412.4|414.65|412.55|414.97|412.87|413.97|411.87|311
1729878900000|2024-10-25 17:55:00|414.5|412.4|411.8|409.7|414.55|412.45|411.1|409|288
1729879200000|2024-10-25 18:00:00|411.75|409.65|410.55|408.45|411.75|409.65|408.35|406.25|267
1729879500000|2024-10-25 18:05:00|410.5|408.4|407.05|404.95|410.85|408.75|407.05|404.95|247
1729879800000|2024-10-25 18:10:00|406.9|404.8|411.2|409.1|411.23|409.13|404.87|402.77|410
1729880100000|2024-10-25 18:15:00|411.15|409.05|412.7|410.6|413|410.9|410.3|408.2|286
1729880400000|2024-10-25 18:20:00|412.6|410.5|412.45|410.35|413.02|410.92|411.7|409.6|275
1729880700000|2024-10-25 18:25:00|412.46|410.36|413.42|411.32|414.3|412.2|412.4|410.3|180
1729881000000|2024-10-25 18:30:00|413.37|411.27|413.15|411.05|413.84|411.74|412.65|410.55|363
1729881300000|2024-10-25 18:35:00|413.19|411.09|413.27|411.17|413.77|411.67|412.17|410.07|192
1729881600000|2024-10-25 18:40:00|413.26|411.16|412.05|409.95|413.52|411.42|412.02|409.92|179
1729881900000|2024-10-25 18:45:00|412|409.9|412.25|410.15|412.55|410.45|411.55|409.45|92
1729882200000|2024-10-25 18:50:00|412.2|410.1|412.08|409.98|412.28|410.18|411.65|409.55|96
1729882500000|2024-10-25 18:55:00|412.1|410|410.85|408.75|412.1|410|410.75|408.65|114
1729882800000|2024-10-25 19:00:00|411.64|409.54|409.3|407.2|411.64|409.54|409.25|407.15|237
1729883100000|2024-10-25 19:05:00|409.35|407.25|409.65|407.55|410.45|408.35|409.05|406.95|202
1729883400000|2024-10-25 19:10:00|409.67|407.57|410.5|408.4|410.85|408.75|409.45|407.35|122
1729883700000|2024-10-25 19:15:00|410.42|408.32|409.45|407.35|410.87|408.77|409.45|407.35|207
1729884000000|2024-10-25 19:20:00|409.46|407.36|410.34|408.24|410.85|408.75|409.15|407.05|161
1729884300000|2024-10-25 19:25:00|410.35|408.25|410.63|408.53|411.25|409.15|410.2|408.1|168
1729884600000|2024-10-25 19:30:00|410.7|408.6|410.9|408.8|411.51|409.41|410|407.9|159
1729884900000|2024-10-25 19:35:00|410.94|408.84|411.45|409.35|411.58|409.48|410.6|408.5|77
1729885200000|2024-10-25 19:40:00|411.4|409.3|410.76|408.66|411.61|409.51|410.7|408.6|51
1729885500000|2024-10-25 19:45:00|410.78|408.68|411.05|408.95|411.34|409.24|410.66|408.56|125
1729885800000|2024-10-25 19:50:00|411.04|408.94|411.15|409.05|411.55|409.45|410.65|408.55|105
1729886100000|2024-10-25 19:55:00|411.14|409.04|410.77|408.67|411.39|409.29|410.76|408.66|124
1729886400000|2024-10-25 20:00:00|410.73|408.63|410.21|408.11|411.07|408.97|410.1|408|219
1729886700000|2024-10-25 20:05:00|410.19|408.09|411.28|409.18|411.35|409.25|410.16|408.06|407
1729887000000|2024-10-25 20:10:00|411.3|409.2|410.74|408.64|411.32|409.22|410.49|408.39|318
1729887300000|2024-10-25 20:15:00|410.72|408.62|409.6|407.5|410.72|408.62|409.55|407.45|189
1729887600000|2024-10-25 20:20:00|409.55|407.45|409.27|407.17|409.55|407.45|408.15|406.05|287
1729887900000|2024-10-25 20:25:00|409.26|407.16|409.69|407.59|409.95|407.85|409.22|407.12|305
1729888200000|2024-10-25 20:30:00|409.71|407.61|411.1|409|411.24|409.14|409.33|407.23|332
1729888500000|2024-10-25 20:35:00|411.07|408.97|410.17|408.07|411.1|409|410.06|407.96|403
1729888800000|2024-10-25 20:40:00|410.16|408.06|408.92|406.82|410.47|408.37|408.91|406.81|419
1729889100000|2024-10-25 20:45:00|408.94|406.84|409.03|406.93|409.28|407.18|408.28|406.18|461
1729889400000|2024-10-25 20:50:00|409.06|406.96|410.35|408.25|410.65|408.55|409.06|406.96|428
1729889700000|2024-10-25 20:55:00|410.36|408.26|410.4|408.3|410.69|408.59|410.19|408.09|308
1729926000000|2024-10-26 07:00:00|406.26|404.16|405.65|403.55|406.39|404.29|405.61|403.51|225
1729926300000|2024-10-26 07:05:00|405.64|403.54|405.41|403.31|405.74|403.64|405.2|403.1|214
1729926600000|2024-10-26 07:10:00|405.42|403.32|405.71|403.61|405.77|403.67|405.4|403.3|171
1729926900000|2024-10-26 07:15:00|405.72|403.62|405.17|403.07|405.73|403.63|405.08|402.98|243
1729927200000|2024-10-26 07:20:00|405.18|403.08|405.38|403.28|405.41|403.31|405.09|402.99|309
1729927500000|2024-10-26 07:25:00|405.37|403.27|405.22|403.12|405.6|403.5|405.1|403|316
1729927800000|2024-10-26 07:30:00|405.21|403.11|405.21|403.11|405.41|403.31|405.11|403.01|372
1729928100000|2024-10-26 07:35:00|405.24|403.14|405.15|403.05|405.62|403.52|404.9|402.8|245
1729928400000|2024-10-26 07:40:00|405.2|403.1|405|402.9|405.6|403.5|404.95|402.85|74
1729928700000|2024-10-26 07:45:00|405.02|402.92|404.95|402.85|405.09|402.99|404.93|402.83|204
1729929000000|2024-10-26 07:50:00|404.99|402.89|404.87|402.77|404.99|402.89|404.55|402.45|365
1729929300000|2024-10-26 07:55:00|404.86|402.76|404.55|402.45|405.07|402.97|404.54|402.44|186
1729929600000|2024-10-26 08:00:00|404.58|402.48|404.43|402.33|404.58|402.48|404.14|402.04|359
1729929900000|2024-10-26 08:05:00|404.42|402.32|404.88|402.78|404.97|402.87|404.34|402.24|216
1729930200000|2024-10-26 08:10:00|404.86|402.76|404.83|402.73|404.89|402.79|404.6|402.5|169
1729930500000|2024-10-26 08:15:00|404.86|402.76|404.25|402.15|405.09|402.99|404.16|402.06|200
1729930800000|2024-10-26 08:20:00|404.26|402.16|404.93|402.83|405.02|402.92|404.08|401.98|145
1729931100000|2024-10-26 08:25:00|404.97|402.87|405.3|403.2|405.3|403.2|404.65|402.55|219
1729931400000|2024-10-26 08:30:00|405.32|403.22|405.64|403.54|405.84|403.74|405.08|402.98|424
1729931700000|2024-10-26 08:35:00|405.59|403.49|405.23|403.13|405.59|403.49|405.1|403|291
1729932000000|2024-10-26 08:40:00|405.22|403.12|404.8|402.7|405.46|403.36|404.75|402.65|218
1729932300000|2024-10-26 08:45:00|404.83|402.73|405.68|403.58|405.76|403.66|404.83|402.73|222
1729932600000|2024-10-26 08:50:00|405.65|403.55|405.39|403.29|405.76|403.66|405.3|403.2|316
1729932900000|2024-10-26 08:55:00|405.4|403.3|405.31|403.21|405.46|403.36|405.1|403|396
1729933200000|2024-10-26 09:00:00|405.3|403.2|405.3|403.2|405.46|403.36|404.95|402.85|338
1729933500000|2024-10-26 09:05:00|405.31|403.21|405.1|403|405.36|403.26|404.85|402.75|390
1729933800000|2024-10-26 09:10:00|405.09|402.99|405.25|403.15|405.29|403.19|405.07|402.97|117
1729934100000|2024-10-26 09:15:00|405.26|403.16|405.53|403.43|405.56|403.46|405.15|403.05|198
1729934400000|2024-10-26 09:20:00|405.54|403.44|405.8|403.7|405.89|403.79|405.31|403.21|332
1729934700000|2024-10-26 09:25:00|405.78|403.68|405.59|403.49|406.01|403.91|405.35|403.25|299
1729935000000|2024-10-26 09:30:00|405.57|403.47|405.51|403.41|405.7|403.6|405.34|403.24|300
1729935300000|2024-10-26 09:35:00|405.5|403.4|405.5|403.4|405.7|403.6|405.41|403.31|210
1729935600000|2024-10-26 09:40:00|405.52|403.42|405.17|403.07|405.52|403.42|405.14|403.04|155
1729935900000|2024-10-26 09:45:00|405.16|403.06|405.24|403.14|405.43|403.33|405.11|403.01|239
1729936200000|2024-10-26 09:50:00|405.26|403.16|405.1|403|405.46|403.36|405.05|402.95|180
1729936500000|2024-10-26 09:55:00|405.12|403.02|405.05|402.95|405.21|403.11|404.99|402.89|131
1729936800000|2024-10-26 10:00:00|405.07|402.97|405.27|403.17|405.44|403.34|405.06|402.96|202
1729937100000|2024-10-26 10:05:00|405.26|403.16|405.35|403.25|405.43|403.33|405.01|402.91|200
1729937400000|2024-10-26 10:10:00|405.34|403.24|405.15|403.05|405.37|403.27|405.01|402.91|79
1729937700000|2024-10-26 10:15:00|405.16|403.06|405.6|403.5|405.62|403.52|405.15|403.05|104
1729938000000|2024-10-26 10:20:00|405.59|403.49|405.25|403.15|405.7|403.6|405.07|402.97|155
1729938300000|2024-10-26 10:25:00|405.27|403.17|405.11|403.01|405.28|403.18|405.05|402.95|114
1729938600000|2024-10-26 10:30:00|405.15|403.05|405.11|403.01|405.31|403.21|405.01|402.91|79
1729938900000|2024-10-26 10:35:00|405.1|403|404.27|402.17|405.11|403.01|404.17|402.07|127
1729939200000|2024-10-26 10:40:00|404.26|402.16|403.86|401.76|404.31|402.21|403.31|401.21|131
1729939500000|2024-10-26 10:45:00|403.84|401.74|403.91|401.81|403.96|401.86|403.54|401.44|221
1729939800000|2024-10-26 10:50:00|403.95|401.85|404.01|401.91|404.31|402.21|403.87|401.77|148
1729940100000|2024-10-26 10:55:00|404.07|401.97|403.91|401.81|404.17|402.07|403.67|401.57|107
1729940400000|2024-10-26 11:00:00|403.95|401.85|403.51|401.41|404.18|402.08|403.51|401.41|123
1729940700000|2024-10-26 11:05:00|403.52|401.42|403.21|401.11|403.68|401.58|403.16|401.06|171
1729941000000|2024-10-26 11:10:00|403.19|401.09|403.47|401.37|403.47|401.37|403.15|401.05|152
1729941300000|2024-10-26 11:15:00|403.48|401.38|403.75|401.65|403.81|401.71|403.48|401.38|88
1729941600000|2024-10-26 11:20:00|403.77|401.67|403.46|401.36|403.79|401.69|403.3|401.2|99
1729941900000|2024-10-26 11:25:00|403.45|401.35|403.78|401.68|403.82|401.72|403.4|401.3|81
1729942200000|2024-10-26 11:30:00|403.79|401.69|404.65|402.55|404.66|402.56|403.78|401.68|124
1729942500000|2024-10-26 11:35:00|404.64|402.54|405.39|403.29|405.44|403.34|404.64|402.54|157
1729942800000|2024-10-26 11:40:00|405.44|403.34|405.64|403.54|405.69|403.59|405.05|402.95|141
1729943100000|2024-10-26 11:45:00|405.65|403.55|405.47|403.37|406.25|404.15|405.38|403.28|161
1729943400000|2024-10-26 11:50:00|405.48|403.38|405.48|403.38|405.66|403.56|405.3|403.2|180
1729943700000|2024-10-26 11:55:00|405.42|403.32|405.3|403.2|405.76|403.66|405.2|403.1|129
1729944000000|2024-10-26 12:00:00|405.34|403.24|406.27|404.17|406.34|404.24|405.01|402.91|203
1729944300000|2024-10-26 12:05:00|406.25|404.15|405.65|403.55|406.27|404.17|405.45|403.35|157
1729944600000|2024-10-26 12:10:00|405.72|403.62|405.45|403.35|405.73|403.63|405.3|403.2|67
1729944900000|2024-10-26 12:15:00|405.47|403.37|404.99|402.89|405.59|403.49|404.99|402.89|229
1729945200000|2024-10-26 12:20:00|405|402.9|404.97|402.87|405.27|403.17|404.88|402.78|127
1729945500000|2024-10-26 12:25:00|404.96|402.86|405.56|403.46|405.64|403.54|404.9|402.8|138
1729945800000|2024-10-26 12:30:00|405.54|403.44|405.98|403.88|406.15|404.05|405.46|403.36|177
1729946100000|2024-10-26 12:35:00|406.01|403.91|406.01|403.91|406.04|403.94|405.85|403.75|68
1729946400000|2024-10-26 12:40:00|405.96|403.86|405.79|403.69|406.06|403.96|405.78|403.68|162
1729946700000|2024-10-26 12:45:00|405.78|403.68|405.77|403.67|406|403.9|405.55|403.45|215
1729947000000|2024-10-26 12:50:00|405.74|403.64|405.67|403.57|406|403.9|405.6|403.5|208
1729947300000|2024-10-26 12:55:00|405.61|403.51|405.97|403.87|406|403.9|405.61|403.51|99
1729947600000|2024-10-26 13:00:00|405.95|403.85|406.03|403.93|406.09|403.99|405.25|403.15|171
1729947900000|2024-10-26 13:05:00|406.05|403.95|405.71|403.61|406.05|403.95|405.47|403.37|224
1729948200000|2024-10-26 13:10:00|405.7|403.6|405.58|403.48|405.96|403.86|405.37|403.27|159
1729948500000|2024-10-26 13:15:00|405.6|403.5|404.78|402.68|405.86|403.76|404.76|402.66|214
1729948800000|2024-10-26 13:20:00|404.77|402.67|405.61|403.51|405.86|403.76|404.52|402.42|308
1729949100000|2024-10-26 13:25:00|405.57|403.47|405.74|403.64|405.81|403.71|405.48|403.38|196
1729949400000|2024-10-26 13:30:00|405.75|403.65|406|403.9|406.39|404.29|405.75|403.65|281
1729949700000|2024-10-26 13:35:00|406.05|403.95|405.77|403.67|406.19|404.09|405.62|403.52|232
1729950000000|2024-10-26 13:40:00|405.76|403.66|405.17|403.07|405.77|403.67|405.15|403.05|221
1729950300000|2024-10-26 13:45:00|405.15|403.05|403.7|401.6|405.2|403.1|403.7|401.6|403
1729950600000|2024-10-26 13:50:00|403.69|401.59|403.48|401.38|403.9|401.8|403|400.9|413
1729950900000|2024-10-26 13:55:00|403.5|401.4|403.26|401.16|404.1|402|403.06|400.96|331
1729951200000|2024-10-26 14:00:00|403.25|401.15|402.77|400.67|403.71|401.61|402.68|400.58|382
1729951500000|2024-10-26 14:05:00|402.76|400.66|402.71|400.61|403.38|401.28|402.69|400.59|335
1729951800000|2024-10-26 14:10:00|402.69|400.59|402.88|400.78|403.36|401.26|402.69|400.59|259
1729952100000|2024-10-26 14:15:00|402.9|400.8|402.27|400.17|403.37|401.27|401.87|399.77|361
1729952400000|2024-10-26 14:20:00|402.25|400.15|401.35|399.25|402.37|400.27|401.03|398.93|481
1729952700000|2024-10-26 14:25:00|401.36|399.26|401.97|399.87|402.71|400.61|401.31|399.21|260
1729953000000|2024-10-26 14:30:00|402.01|399.91|401.91|399.81|402.13|400.03|401.16|399.06|422
1729953300000|2024-10-26 14:35:00|401.95|399.85|401.66|399.56|402.54|400.44|401.56|399.46|374
1729953600000|2024-10-26 14:40:00|401.61|399.51|401.3|399.2|401.7|399.6|400.86|398.76|395
1729953900000|2024-10-26 14:45:00|401.32|399.22|400.5|398.4|401.69|399.59|400.4|398.3|472
1729954200000|2024-10-26 14:50:00|400.47|398.37|400.61|398.51|401.29|399.19|400.3|398.2|357
1729954500000|2024-10-26 14:55:00|400.59|398.49|399.4|397.3|400.77|398.67|399.1|397|519
1729954800000|2024-10-26 15:00:00|399.38|397.28|400.44|398.34|400.83|398.73|398.96|396.86|572
1729955100000|2024-10-26 15:05:00|400.45|398.35|400.98|398.88|401.32|399.22|400.14|398.04|557
1729955400000|2024-10-26 15:10:00|400.95|398.85|400.4|398.3|401.12|399.02|400.25|398.15|458
1729955700000|2024-10-26 15:15:00|400.35|398.25|401.36|399.26|401.41|399.31|399.5|397.4|528
1729956000000|2024-10-26 15:20:00|401.35|399.25|401.69|399.59|402.19|400.09|401.35|399.25|419
1729956300000|2024-10-26 15:25:00|401.67|399.57|401.9|399.8|402.03|399.93|400.93|398.83|423
1729956600000|2024-10-26 15:30:00|401.91|399.81|401.53|399.43|402.02|399.92|400.69|398.59|485
1729956900000|2024-10-26 15:35:00|401.54|399.44|401.88|399.78|401.89|399.79|400.76|398.66|529
1729957200000|2024-10-26 15:40:00|401.89|399.79|402.53|400.43|402.64|400.54|401.88|399.78|421
1729957500000|2024-10-26 15:45:00|402.52|400.42|401.89|399.79|402.62|400.52|401.64|399.54|375
1729957800000|2024-10-26 15:50:00|401.87|399.77|401.69|399.59|401.94|399.84|401.56|399.46|183
1729958100000|2024-10-26 15:55:00|401.74|399.64|401.39|399.29|401.76|399.66|401.34|399.24|124
1729958400000|2024-10-26 16:00:00|401.43|399.33|401.93|399.83|401.95|399.85|401.35|399.25|214
1729958700000|2024-10-26 16:05:00|401.9|399.8|401.45|399.35|402.34|400.24|401.45|399.35|243
1729959000000|2024-10-26 16:10:00|401.47|399.37|401.34|399.24|401.65|399.55|401.19|399.09|177
1729959300000|2024-10-26 16:15:00|401.36|399.26|401.34|399.24|401.45|399.35|400.43|398.33|292
1729959600000|2024-10-26 16:20:00|401.33|399.23|401.85|399.75|402.15|400.05|401.33|399.23|222
1729959900000|2024-10-26 16:25:00|401.88|399.78|402.69|400.59|402.9|400.8|401.88|399.78|168
1729960200000|2024-10-26 16:30:00|402.68|400.58|402.35|400.25|403.22|401.12|402.29|400.19|238
1729960500000|2024-10-26 16:35:00|402.31|400.21|401.7|399.6|402.56|400.46|401.12|399.02|261
1729960800000|2024-10-26 16:40:00|401.67|399.57|401.78|399.68|402.1|400|401.63|399.53|150
1729961100000|2024-10-26 16:45:00|401.79|399.69|402.76|400.66|403.05|400.95|401.79|399.69|230
1729961400000|2024-10-26 16:50:00|402.78|400.68|402.3|400.2|403.01|400.91|402.04|399.94|202
1729961700000|2024-10-26 16:55:00|402.35|400.25|402.22|400.12|402.49|400.39|402.09|399.99|155
1729962000000|2024-10-26 17:00:00|402.2|400.1|402.75|400.65|402.95|400.85|402.2|400.1|211
1729962300000|2024-10-26 17:05:00|402.73|400.63|401.27|399.17|403.21|401.11|401.26|399.16|252
1729962600000|2024-10-26 17:10:00|401.26|399.16|401.17|399.07|401.51|399.41|401.01|398.91|147
1729962900000|2024-10-26 17:15:00|401.25|399.15|400.2|398.1|401.43|399.33|399.71|397.61|156
1729963200000|2024-10-26 17:20:00|400.18|398.08|400.21|398.11|400.76|398.66|399.46|397.36|152
1729963500000|2024-10-26 17:25:00|400.18|398.08|399.9|397.8|400.48|398.38|399.51|397.41|74
1729963800000|2024-10-26 17:30:00|399.92|397.82|401.83|399.73|401.84|399.74|399.92|397.82|104
1729964100000|2024-10-26 17:35:00|401.84|399.74|402.31|400.21|402.59|400.49|401.75|399.65|183
1729964400000|2024-10-26 17:40:00|402.33|400.23|402.21|400.11|402.52|400.42|401.95|399.85|151
1729964700000|2024-10-26 17:45:00|402.22|400.12|402|399.9|402.44|400.34|401.61|399.51|176
1729965000000|2024-10-26 17:50:00|401.99|399.89|402.25|400.15|402.41|400.31|401.76|399.66|124
1729965300000|2024-10-26 17:55:00|402.28|400.18|402.56|400.46|402.56|400.46|402.09|399.99|92
1729965600000|2024-10-26 18:00:00|402.59|400.49|402.19|400.09|402.76|400.66|402.09|399.99|246
1729965900000|2024-10-26 18:05:00|402.18|400.08|402.91|400.81|403.01|400.91|401.88|399.78|226
1729966200000|2024-10-26 18:10:00|402.89|400.79|403.08|400.98|403.26|401.16|402.85|400.75|228
1729966500000|2024-10-26 18:15:00|403.09|400.99|402.14|400.04|403.1|401|402.01|399.91|223
1729966800000|2024-10-26 18:20:00|402.15|400.05|401.78|399.68|402.36|400.26|401.6|399.5|201
1729967100000|2024-10-26 18:25:00|401.8|399.7|402.18|400.08|402.2|400.1|401.6|399.5|229
1729967400000|2024-10-26 18:30:00|402.22|400.12|402.15|400.05|402.25|400.15|401.86|399.76|215
1729967700000|2024-10-26 18:35:00|402.13|400.03|402.45|400.35|402.54|400.44|401.95|399.85|228
1729968000000|2024-10-26 18:40:00|402.44|400.34|402|399.9|402.55|400.45|401.76|399.66|189
1729968300000|2024-10-26 18:45:00|402.02|399.92|401.97|399.87|402.15|400.05|401.7|399.6|263
1729968600000|2024-10-26 18:50:00|401.94|399.84|401|398.9|402.2|400.1|400.95|398.85|176
1729968900000|2024-10-26 18:55:00|400.98|398.88|400.95|398.85|401.3|399.2|400.95|398.85|125
1729969200000|2024-10-26 19:00:00|400.96|398.86|401.95|399.85|402.1|400|400.95|398.85|158
1729969500000|2024-10-26 19:05:00|401.94|399.84|401.9|399.8|402.1|400|401.7|399.6|194
1729969800000|2024-10-26 19:10:00|401.87|399.77|402.3|400.2|402.4|400.3|401.76|399.66|290
1729970100000|2024-10-26 19:15:00|402.31|400.21|402.05|399.95|402.4|400.3|401.93|399.83|288
1729970400000|2024-10-26 19:20:00|402.06|399.96|402.17|400.07|402.2|400.1|401.7|399.6|149
1729970700000|2024-10-26 19:25:00|402.15|400.05|402.7|400.6|402.8|400.7|402.1|400|133
1729971000000|2024-10-26 19:30:00|402.67|400.57|402.56|400.46|402.7|400.6|402.43|400.33|181
1729971300000|2024-10-26 19:35:00|402.57|400.47|402.6|400.5|402.7|400.6|402.34|400.24|105
1729971600000|2024-10-26 19:40:00|402.55|400.45|402.1|400|402.65|400.55|402.06|399.96|122
1729971900000|2024-10-26 19:45:00|402.11|400.01|402.3|400.2|402.35|400.25|402.05|399.95|130
1729972200000|2024-10-26 19:50:00|402.31|400.21|402.23|400.13|402.41|400.31|402.02|399.92|121
1729972500000|2024-10-26 19:55:00|402.24|400.14|402.08|399.98|402.6|400.5|402.06|399.96|182
1729972800000|2024-10-26 20:00:00|402.1|400|402.4|400.3|402.44|400.34|401.65|399.55|147
1729973100000|2024-10-26 20:05:00|402.41|400.31|402.5|400.4|402.71|400.61|402.37|400.27|92
1729973400000|2024-10-26 20:10:00|402.53|400.43|403.1|401|403.15|401.05|402.5|400.4|67
1729973700000|2024-10-26 20:15:00|403.03|400.93|403.81|401.71|404.05|401.95|403|400.9|164
1729974000000|2024-10-26 20:20:00|403.82|401.72|405.21|403.11|405.24|403.14|403.82|401.72|327
1729974300000|2024-10-26 20:25:00|405.22|403.12|405.95|403.85|406.48|404.38|404.3|402.2|499
1729974600000|2024-10-26 20:30:00|405.99|403.89|404.74|402.64|406.24|404.14|404.74|402.64|210
1729974900000|2024-10-26 20:35:00|404.75|402.65|404.63|402.53|405.02|402.92|404.43|402.33|196
1729975200000|2024-10-26 20:40:00|404.62|402.52|404.55|402.45|404.82|402.72|404.44|402.34|154
1729975500000|2024-10-26 20:45:00|404.54|402.44|404.2|402.1|404.66|402.56|404.19|402.09|168
1729975800000|2024-10-26 20:50:00|404.19|402.09|403.8|401.7|404.25|402.15|403.65|401.55|98
1729976100000|2024-10-26 20:55:00|403.83|401.73|404.04|401.94|404.04|401.94|403.78|401.68|65
1729976400000|2024-10-26 21:00:00|404.01|401.91|404.27|402.17|404.28|402.18|403.88|401.78|148
1729976700000|2024-10-26 21:05:00|404.24|402.14|404.38|402.28|404.48|402.38|404.24|402.14|93
1729977000000|2024-10-26 21:10:00|404.4|402.3|404.65|402.55|404.65|402.55|404.37|402.27|68
1729977300000|2024-10-26 21:15:00|404.64|402.54|404.39|402.29|404.78|402.68|404.36|402.26|132
1729977600000|2024-10-26 21:20:00|404.4|402.3|404.58|402.48|404.75|402.65|404.39|402.29|68
1729977900000|2024-10-26 21:25:00|404.59|402.49|404.39|402.29|404.67|402.57|404.37|402.27|48
1729978200000|2024-10-26 21:30:00|404.4|402.3|405.33|403.23|405.37|403.27|404.38|402.28|183
1729978500000|2024-10-26 21:35:00|405.34|403.24|404.55|402.45|405.4|403.3|404.55|402.45|204
1729978800000|2024-10-26 21:40:00|404.56|402.46|403.77|401.67|404.65|402.55|403.76|401.66|219
1729979100000|2024-10-26 21:45:00|403.79|401.69|403.8|401.7|403.92|401.82|403.75|401.65|65
1729979400000|2024-10-26 21:50:00|403.79|401.69|404.18|402.08|404.18|402.08|403.79|401.69|89
1729979700000|2024-10-26 21:55:00|404.16|402.06|404.35|402.25|404.73|402.63|404.16|402.06|213
1729980000000|2024-10-26 22:00:00|404.36|402.26|404.64|402.54|404.85|402.75|403.96|401.86|295
1729980300000|2024-10-26 22:05:00|404.65|402.55|404.61|402.51|404.85|402.75|404.18|402.08|206
1729980600000|2024-10-26 22:10:00|404.58|402.48|404.36|402.26|404.9|402.8|404.3|402.2|93
1729980900000|2024-10-26 22:15:00|404.39|402.29|403.94|401.84|404.39|402.29|403.91|401.81|194
1729981200000|2024-10-26 22:20:00|403.92|401.82|403.79|401.69|404.31|402.21|403.76|401.66|195
1729981500000|2024-10-26 22:25:00|403.77|401.67|403.95|401.85|404.18|402.08|403.77|401.67|162
1729981800000|2024-10-26 22:30:00|403.92|401.82|404.36|402.26|404.43|402.33|403.75|401.65|239
1729982100000|2024-10-26 22:35:00|404.35|402.25|404.5|402.4|404.51|402.41|404.26|402.16|197
1729982400000|2024-10-26 22:40:00|404.49|402.39|404.53|402.43|404.6|402.5|404.26|402.16|236
1729982700000|2024-10-26 22:45:00|404.55|402.45|404.27|402.17|404.61|402.51|404.01|401.91|287
1729983000000|2024-10-26 22:50:00|404.25|402.15|404.1|402|404.44|402.34|403.96|401.86|217
1729983300000|2024-10-26 22:55:00|404.09|401.99|404.24|402.14|404.38|402.28|404.05|401.95|258
1729983600000|2024-10-26 23:00:00|404.25|402.15|404.26|402.16|404.39|402.29|403.87|401.77|137
1729983900000|2024-10-26 23:05:00|404.27|402.17|403.99|401.89|404.29|402.19|403.95|401.85|141
1729984200000|2024-10-26 23:10:00|403.98|401.88|403.78|401.68|403.99|401.89|403.77|401.67|196
1729984500000|2024-10-26 23:15:00|403.8|401.7|403.78|401.68|403.9|401.8|403.69|401.59|136
1729984800000|2024-10-26 23:20:00|403.85|401.75|404.29|402.19|404.44|402.34|403.85|401.75|106
1729985100000|2024-10-26 23:25:00|404.27|402.17|404.45|402.35|404.47|402.37|404.16|402.06|52
1729985400000|2024-10-26 23:30:00|404.47|402.37|405.24|403.14|405.24|403.14|404.47|402.37|91
1729985700000|2024-10-26 23:35:00|405.2|403.1|404.77|402.67|405.24|403.14|404.75|402.65|209
1729986000000|2024-10-26 23:40:00|404.78|402.68|404.63|402.53|404.87|402.77|404.62|402.52|239
1729986300000|2024-10-26 23:45:00|404.59|402.49|404.48|402.38|404.71|402.61|404.42|402.32|183
1729986600000|2024-10-26 23:50:00|404.51|402.41|404.4|402.3|404.54|402.44|404.26|402.16|310
1729986900000|2024-10-26 23:55:00|404.43|402.33|404.6|402.5|404.78|402.68|404.42|402.32|164
1729987200000|2024-10-27 00:00:00|404.61|402.51|404.99|402.89|404.99|402.89|404.57|402.47|174
1729987500000|2024-10-27 00:05:00|404.96|402.86|404.69|402.59|404.96|402.86|404.39|402.29|167
1729987800000|2024-10-27 00:10:00|404.7|402.6|404.6|402.5|404.85|402.75|404.59|402.49|81
1729988100000|2024-10-27 00:15:00|404.61|402.51|404.4|402.3|404.65|402.55|404.04|401.94|134
1729988400000|2024-10-27 00:20:00|404.39|402.29|404.51|402.41|405.04|402.94|404.39|402.29|180
1729988700000|2024-10-27 00:25:00|404.5|402.4|404.68|402.58|404.89|402.79|404.31|402.21|150
1729989000000|2024-10-27 00:30:00|404.67|402.57|404.2|402.1|404.77|402.67|404.1|402|200
1729989300000|2024-10-27 00:35:00|404.22|402.12|403.75|401.65|404.34|402.24|403.66|401.56|147
1729989600000|2024-10-27 00:40:00|403.71|401.61|403.7|401.6|403.8|401.7|403.69|401.59|32
1729989900000|2024-10-27 00:45:00|403.68|401.58|402.68|400.58|403.68|401.58|402.68|400.58|154
1729990200000|2024-10-27 00:50:00|402.73|400.63|403.09|400.99|403.21|401.11|402.66|400.56|111
1729990500000|2024-10-27 00:55:00|403.06|400.96|402.88|400.78|403.06|400.96|402.84|400.74|47
1729990800000|2024-10-27 01:00:00|402.93|400.83|402.92|400.82|402.94|400.84|402.39|400.29|151
1729991100000|2024-10-27 01:05:00|402.93|400.83|402.54|400.44|402.93|400.83|402.54|400.44|109
1729991400000|2024-10-27 01:10:00|402.51|400.41|402.55|400.45|402.64|400.54|402.45|400.35|112
1729991700000|2024-10-27 01:15:00|402.5|400.4|402.43|400.33|402.88|400.78|402.38|400.28|121
1729992000000|2024-10-27 01:20:00|402.42|400.32|402.25|400.15|402.71|400.61|402.15|400.05|187
1729992300000|2024-10-27 01:25:00|402.33|400.23|402.75|400.65|402.77|400.67|402.33|400.23|124
1729992600000|2024-10-27 01:30:00|402.72|400.62|403.14|401.04|403.16|401.06|402.18|400.08|179
1729992900000|2024-10-27 01:35:00|403.15|401.05|402.9|400.8|403.35|401.25|402.9|400.8|71
1729993200000|2024-10-27 01:40:00|402.85|400.75|402.51|400.41|402.85|400.75|402.48|400.38|62
1729993500000|2024-10-27 01:45:00|402.48|400.38|403.53|401.43|403.53|401.43|402.4|400.3|167
1729993800000|2024-10-27 01:50:00|403.52|401.42|403.87|401.77|403.87|401.77|403.18|401.08|157
1729994100000|2024-10-27 01:55:00|403.86|401.76|403.58|401.48|403.86|401.76|403.32|401.22|158
1729994400000|2024-10-27 02:00:00|403.57|401.47|403.44|401.34|403.63|401.53|403.14|401.04|129
1729994700000|2024-10-27 02:05:00|403.43|401.33|403.62|401.52|404.14|402.04|403.34|401.24|168
1729995000000|2024-10-27 02:10:00|403.64|401.54|403.32|401.22|403.64|401.54|403.25|401.15|148
1729995300000|2024-10-27 02:15:00|403.33|401.23|402.83|400.73|403.33|401.23|402.82|400.72|86
1729995600000|2024-10-27 02:20:00|402.82|400.72|402.83|400.73|402.84|400.74|402.69|400.59|97
1729995900000|2024-10-27 02:25:00|402.82|400.72|402.23|400.13|402.82|400.72|401.83|399.73|115
1729996200000|2024-10-27 02:30:00|402.24|400.14|402.63|400.53|402.86|400.76|402.22|400.12|129
1729996500000|2024-10-27 02:35:00|402.6|400.5|402.43|400.33|402.84|400.74|402.32|400.22|123
1729996800000|2024-10-27 02:40:00|402.45|400.35|402.47|400.37|402.54|400.44|402.11|400.01|93
1729997100000|2024-10-27 02:45:00|402.43|400.33|402.39|400.29|402.44|400.34|402.19|400.09|120
1729997400000|2024-10-27 02:50:00|402.38|400.28|402.29|400.19|402.63|400.53|402.16|400.06|116
1729997700000|2024-10-27 02:55:00|402.3|400.2|402.24|400.14|402.3|400.2|402.05|399.95|117
1729998000000|2024-10-27 03:00:00|402.27|400.17|402.33|400.23|402.49|400.39|401.99|399.89|181
1729998300000|2024-10-27 03:05:00|402.34|400.24|402.51|400.41|402.75|400.65|402.33|400.23|163
1729998600000|2024-10-27 03:10:00|402.52|400.42|402.82|400.72|402.94|400.84|402.43|400.33|254
1729998900000|2024-10-27 03:15:00|402.83|400.73|403.13|401.03|403.35|401.25|402.75|400.65|237
1729999200000|2024-10-27 03:20:00|403.1|401|403.57|401.47|403.65|401.55|402.92|400.82|171
1729999500000|2024-10-27 03:25:00|403.58|401.48|404.34|402.24|404.35|402.25|403.58|401.48|154
1729999800000|2024-10-27 03:30:00|404.33|402.23|404.11|402.01|404.43|402.33|403.9|401.8|253
1730000100000|2024-10-27 03:35:00|404.09|401.99|404.14|402.04|404.47|402.37|404|401.9|156
1730000400000|2024-10-27 03:40:00|404.12|402.02|404.01|401.91|404.15|402.05|403.93|401.83|134
1730000700000|2024-10-27 03:45:00|404.03|401.93|404.65|402.55|404.68|402.58|404|401.9|243
1730001000000|2024-10-27 03:50:00|404.67|402.57|404.76|402.66|405.12|403.02|404.59|402.49|250
1730001300000|2024-10-27 03:55:00|404.75|402.65|404.7|402.6|405.03|402.93|404.6|402.5|119
1730001600000|2024-10-27 04:00:00|404.75|402.65|404.58|402.48|404.9|402.8|404.22|402.12|232
1730001900000|2024-10-27 04:05:00|404.59|402.49|405.05|402.95|405.13|403.03|404.58|402.48|126
1730002200000|2024-10-27 04:10:00|405.04|402.94|405.09|402.99|405.15|403.05|404.75|402.65|270
1730002500000|2024-10-27 04:15:00|405.12|403.02|404.58|402.48|405.25|403.15|404.5|402.4|320
1730002800000|2024-10-27 04:20:00|404.59|402.49|404.45|402.35|404.8|402.7|404.45|402.35|395
1730003100000|2024-10-27 04:25:00|404.46|402.36|404.86|402.76|404.91|402.81|404.46|402.36|384
1730003400000|2024-10-27 04:30:00|404.85|402.75|404.6|402.5|404.86|402.76|404.35|402.25|416
1730003700000|2024-10-27 04:35:00|404.61|402.51|404.06|401.96|404.61|402.51|403.92|401.82|286
1730004000000|2024-10-27 04:40:00|404.05|401.95|403.82|401.72|404.07|401.97|403.81|401.71|368
1730004300000|2024-10-27 04:45:00|403.81|401.71|404.11|402.01|404.27|402.17|403.79|401.69|429
1730004600000|2024-10-27 04:50:00|404.12|402.02|404.16|402.06|404.16|402.06|403.91|401.81|367
1730004900000|2024-10-27 04:55:00|404.15|402.05|403.7|401.6|404.18|402.08|403.7|401.6|225
1730005200000|2024-10-27 05:00:00|403.71|401.61|404.21|402.11|404.21|402.11|403.71|401.61|332
1730005500000|2024-10-27 05:05:00|404.2|402.1|404.19|402.09|404.37|402.27|404.19|402.09|144
1730005800000|2024-10-27 05:10:00|404.18|402.08|404.32|402.22|404.36|402.26|403.75|401.65|275
1730006100000|2024-10-27 05:15:00|404.29|402.19|404.29|402.19|404.32|402.22|404.08|401.98|204
1730006400000|2024-10-27 05:20:00|404.26|402.16|404.01|401.91|404.26|402.16|403.8|401.7|259
1730006700000|2024-10-27 05:25:00|403.99|401.89|404.07|401.97|404.14|402.04|403.75|401.65|333
1730007000000|2024-10-27 05:30:00|404.05|401.95|404.12|402.02|404.12|402.02|403.95|401.85|71
1730007300000|2024-10-27 05:35:00|404.15|402.05|404.48|402.38|404.51|402.41|403.86|401.76|330
1730007600000|2024-10-27 05:40:00|404.49|402.39|404.47|402.37|404.71|402.61|404.45|402.35|368
1730007900000|2024-10-27 05:45:00|404.56|402.46|404.38|402.28|404.91|402.81|404.36|402.26|305
1730008200000|2024-10-27 05:50:00|404.36|402.26|404.14|402.04|404.38|402.28|404.06|401.96|422
1730008500000|2024-10-27 05:55:00|404.13|402.03|404.12|402.02|404.33|402.23|404.05|401.95|594
1730008800000|2024-10-27 06:00:00|404.11|402.01|403.97|401.87|404.13|402.03|403.83|401.73|282
1730009100000|2024-10-27 06:05:00|403.96|401.86|403.46|401.36|403.98|401.88|403.43|401.33|456
1730009400000|2024-10-27 06:10:00|403.47|401.37|403.22|401.12|403.76|401.66|403.07|400.97|451
1730009700000|2024-10-27 06:15:00|403.23|401.13|403.31|401.21|403.36|401.26|402.96|400.86|377
1730010000000|2024-10-27 06:20:00|403.3|401.2|403.44|401.34|403.45|401.35|403.11|401.01|186
1730010300000|2024-10-27 06:25:00|403.45|401.35|403.09|400.99|403.45|401.35|403.05|400.95|395
1730010600000|2024-10-27 06:30:00|403.07|400.97|402.96|400.86|403.34|401.24|402.95|400.85|106
1730010900000|2024-10-27 06:35:00|402.95|400.85|402.7|400.6|403.03|400.93|402.7|400.6|92
1730011200000|2024-10-27 06:40:00|402.71|400.61|402.81|400.71|402.85|400.75|402.62|400.52|127
1730011500000|2024-10-27 06:45:00|402.79|400.69|402.7|400.6|402.86|400.76|402.62|400.52|87
1730011800000|2024-10-27 06:50:00|402.72|400.62|403.09|400.99|403.39|401.29|402.65|400.55|190
1730012100000|2024-10-27 06:55:00|403.1|401|403.17|401.07|404.76|402.66|403.04|400.94|430
1730012400000|2024-10-27 07:00:00|403.21|401.11|402.85|400.75|403.78|401.68|402.74|400.64|334
1730012700000|2024-10-27 07:05:00|402.83|400.73|402.54|400.44|403.53|401.43|401.9|399.8|304
1730013000000|2024-10-27 07:10:00|402.53|400.43|403.71|401.61|403.84|401.74|402.52|400.42|219
1730013300000|2024-10-27 07:15:00|403.67|401.57|403.9|401.8|404.08|401.98|403.5|401.4|189
1730013600000|2024-10-27 07:20:00|403.91|401.81|403.85|401.75|404.05|401.95|403.78|401.68|186
1730013900000|2024-10-27 07:25:00|403.84|401.74|403.62|401.52|403.86|401.76|403.61|401.51|228
1730014200000|2024-10-27 07:30:00|403.63|401.53|403.4|401.3|403.7|401.6|403.36|401.26|140
1730014500000|2024-10-27 07:35:00|403.39|401.29|403.55|401.45|403.59|401.49|403.39|401.29|131
1730014800000|2024-10-27 07:40:00|403.54|401.44|403.5|401.4|403.63|401.53|403.4|401.3|147
1730015100000|2024-10-27 07:45:00|403.49|401.39|403.75|401.65|403.8|401.7|403.46|401.36|104
1730015400000|2024-10-27 07:50:00|403.74|401.64|403.87|401.77|403.99|401.89|403.74|401.64|71
1730015700000|2024-10-27 07:55:00|403.86|401.76|403.61|401.51|403.89|401.79|403.5|401.4|100
1730016000000|2024-10-27 08:00:00|403.6|401.5|404.01|401.91|404.03|401.93|403.57|401.47|154
1730016300000|2024-10-27 08:05:00|404|401.9|403.91|401.81|404.25|402.15|403.84|401.74|71
1730016600000|2024-10-27 08:10:00|403.93|401.83|403.73|401.63|404|401.9|403.7|401.6|114
1730016900000|2024-10-27 08:15:00|403.75|401.65|404.19|402.09|404.43|402.33|403.55|401.45|260
1730017200000|2024-10-27 08:20:00|404.2|402.1|404.17|402.07|404.39|402.29|403.99|401.89|304
1730017500000|2024-10-27 08:25:00|404.2|402.1|404.04|401.94|404.2|402.1|404.02|401.92|307
1730017800000|2024-10-27 08:30:00|404.01|401.91|404.45|402.35|404.54|402.44|403.93|401.83|223
1730018100000|2024-10-27 08:35:00|404.44|402.34|403.99|401.89|404.45|402.35|403.89|401.79|278
1730018400000|2024-10-27 08:40:00|404|401.9|404.05|401.95|404.25|402.15|403.79|401.69|193
1730018700000|2024-10-27 08:45:00|404.04|401.94|404.36|402.26|404.46|402.36|403.94|401.84|200
1730019000000|2024-10-27 08:50:00|404.35|402.25|404.49|402.39|404.55|402.45|404.28|402.18|77
1730019300000|2024-10-27 08:55:00|404.48|402.38|404.5|402.4|404.76|402.66|404.48|402.38|209
1730019600000|2024-10-27 09:00:00|404.47|402.37|403.62|401.52|404.49|402.39|403.62|401.52|380
1730019900000|2024-10-27 09:05:00|403.65|401.55|403.47|401.37|403.65|401.55|403.22|401.12|209
1730020200000|2024-10-27 09:10:00|403.44|401.34|403.44|401.34|403.78|401.68|403.34|401.24|218
1730020500000|2024-10-27 09:15:00|403.45|401.35|403.51|401.41|404.05|401.95|403.18|401.08|246
1730020800000|2024-10-27 09:20:00|403.54|401.44|403.29|401.19|403.61|401.51|403.07|400.97|276
1730021100000|2024-10-27 09:25:00|403.27|401.17|403.21|401.11|403.68|401.58|403.15|401.05|226
1730021400000|2024-10-27 09:30:00|403.2|401.1|403|400.9|403.2|401.1|402.65|400.55|250
1730021700000|2024-10-27 09:35:00|402.99|400.89|403.06|400.96|403.38|401.28|402.8|400.7|253
1730022000000|2024-10-27 09:40:00|403.05|400.95|402.75|400.65|403.12|401.02|402.74|400.64|177
1730022300000|2024-10-27 09:45:00|402.74|400.64|402.84|400.74|403.05|400.95|402.67|400.57|212
1730022600000|2024-10-27 09:50:00|402.85|400.75|403.25|401.15|403.29|401.19|402.84|400.74|193
1730022900000|2024-10-27 09:55:00|403.24|401.14|403.35|401.25|403.37|401.27|403.15|401.05|161
1730023200000|2024-10-27 10:00:00|403.34|401.24|403.53|401.43|403.53|401.43|403.22|401.12|108
1730023500000|2024-10-27 10:05:00|403.52|401.42|403.68|401.58|403.79|401.69|403.43|401.33|245
1730023800000|2024-10-27 10:10:00|403.7|401.6|403.6|401.5|404.25|402.15|403.56|401.46|362
1730024100000|2024-10-27 10:15:00|403.61|401.51|403.01|400.91|403.65|401.55|402.89|400.79|479
1730024400000|2024-10-27 10:20:00|403.02|400.92|403.1|401|403.28|401.18|402.7|400.6|436
1730024700000|2024-10-27 10:25:00|403.09|400.99|402.64|400.54|403.41|401.31|402.59|400.49|429
1730025000000|2024-10-27 10:30:00|402.63|400.53|402.74|400.64|403.05|400.95|402.59|400.49|338
1730025300000|2024-10-27 10:35:00|402.73|400.63|403|400.9|403.21|401.11|402.73|400.63|309
1730025600000|2024-10-27 10:40:00|402.97|400.87|402.64|400.54|402.97|400.87|402.54|400.44|368
1730025900000|2024-10-27 10:45:00|402.65|400.55|402.76|400.66|402.82|400.72|402.34|400.24|352
1730026200000|2024-10-27 10:50:00|402.77|400.67|402.54|400.44|402.96|400.86|402.54|400.44|273
1730026500000|2024-10-27 10:55:00|402.57|400.47|402.5|400.4|402.7|400.6|402.4|400.3|266
1730026800000|2024-10-27 11:00:00|402.51|400.41|402.19|400.09|402.52|400.42|402.04|399.94|135
1730027100000|2024-10-27 11:05:00|402.2|400.1|402.3|400.2|402.5|400.4|402.09|399.99|271
1730027400000|2024-10-27 11:10:00|402.29|400.19|402.83|400.73|402.95|400.85|402.24|400.14|144
1730027700000|2024-10-27 11:15:00|402.84|400.74|403.49|401.39|403.54|401.44|402.84|400.74|108
1730028000000|2024-10-27 11:20:00|403.46|401.36|403.08|400.98|403.61|401.51|403.06|400.96|133
1730028300000|2024-10-27 11:25:00|403.09|400.99|403.12|401.02|403.3|401.2|402.99|400.89|127
1730028600000|2024-10-27 11:30:00|403.14|401.04|402.74|400.64|403.39|401.29|402.73|400.63|201
1730028900000|2024-10-27 11:35:00|402.73|400.63|403.05|400.95|403.06|400.96|402.69|400.59|168
1730029200000|2024-10-27 11:40:00|403.04|400.94|402.83|400.73|403.09|400.99|402.75|400.65|129
1730029500000|2024-10-27 11:45:00|402.84|400.74|402.26|400.16|402.89|400.79|402.25|400.15|146
1730029800000|2024-10-27 11:50:00|402.22|400.12|402.46|400.36|402.54|400.44|402.18|400.08|156
1730030100000|2024-10-27 11:55:00|402.45|400.35|402.32|400.22|402.45|400.35|402.27|400.17|144
1730030400000|2024-10-27 12:00:00|402.35|400.25|402.69|400.59|402.81|400.71|402.1|400|180
1730030700000|2024-10-27 12:05:00|402.76|400.66|403.08|400.98|403.11|401.01|402.57|400.47|142
1730031000000|2024-10-27 12:10:00|403.09|400.99|403.2|401.1|403.24|401.14|402.95|400.85|132
1730031300000|2024-10-27 12:15:00|403.21|401.11|403.22|401.12|403.25|401.15|402.79|400.69|183
1730031600000|2024-10-27 12:20:00|403.21|401.11|405.11|403.01|405.12|403.02|403.21|401.11|302
1730031900000|2024-10-27 12:25:00|405.1|403|405.34|403.24|405.45|403.35|404.85|402.75|253
1730032200000|2024-10-27 12:30:00|405.35|403.25|405.2|403.1|405.64|403.54|405.15|403.05|240
1730032500000|2024-10-27 12:35:00|405.16|403.06|405.1|403|405.24|403.14|404.73|402.63|282
1730032800000|2024-10-27 12:40:00|405.11|403.01|405.11|403.01|405.4|403.3|405|402.9|445
1730033100000|2024-10-27 12:45:00|405.12|403.02|406.1|404|406.15|404.05|404.64|402.54|333
1730033400000|2024-10-27 12:50:00|406.15|404.05|405.7|403.6|407.38|405.28|405.66|403.56|320
1730033700000|2024-10-27 12:55:00|405.68|403.58|405.25|403.15|405.9|403.8|404.85|402.75|232
1730034000000|2024-10-27 13:00:00|405.23|403.13|406.06|403.96|406.1|404|405.1|403|80
1730034300000|2024-10-27 13:05:00|406.05|403.95|406.24|404.14|406.34|404.24|405.85|403.75|173
1730034600000|2024-10-27 13:10:00|406.25|404.15|406.76|404.66|407.05|404.95|406.19|404.09|243
1730034900000|2024-10-27 13:15:00|406.77|404.67|407.11|405.01|407.25|405.15|406.77|404.67|213
1730035200000|2024-10-27 13:20:00|407.1|405|408.3|406.2|408.34|406.24|407.1|405|318
1730035500000|2024-10-27 13:25:00|408.32|406.22|407.63|405.53|408.43|406.33|407.62|405.52|551
1730035800000|2024-10-27 13:30:00|407.62|405.52|407.56|405.46|407.94|405.84|407.06|404.96|344
1730036100000|2024-10-27 13:35:00|407.55|405.45|408.16|406.06|408.22|406.12|407.54|405.44|256
1730036400000|2024-10-27 13:40:00|408.15|406.05|408.39|406.29|408.47|406.37|408.13|406.03|195
1730036700000|2024-10-27 13:45:00|408.55|406.45|408.16|406.06|408.71|406.61|408|405.9|178
1730037000000|2024-10-27 13:50:00|408.17|406.07|408.23|406.13|408.37|406.27|408.12|406.02|231
1730037300000|2024-10-27 13:55:00|408.22|406.12|408.23|406.13|408.34|406.24|407.97|405.87|130
1730037600000|2024-10-27 14:00:00|408.22|406.12|408.16|406.06|408.52|406.42|408.05|405.95|308
1730037900000|2024-10-27 14:05:00|408.15|406.05|409.07|406.97|409.18|407.08|408.05|405.95|506
1730038200000|2024-10-27 14:10:00|409.06|406.96|408.47|406.37|409.17|407.07|408.47|406.37|504
1730038500000|2024-10-27 14:15:00|408.43|406.33|408.26|406.16|408.68|406.58|408.23|406.13|599
1730038800000|2024-10-27 14:20:00|408.24|406.14|408.24|406.14|408.44|406.34|408|405.9|381
1730039100000|2024-10-27 14:25:00|408.2|406.1|408.13|406.03|408.4|406.3|408.04|405.94|359
1730039400000|2024-10-27 14:30:00|408.12|406.02|407.96|405.86|408.24|406.14|407.47|405.37|533
1730039700000|2024-10-27 14:35:00|407.97|405.87|408.26|406.16|408.41|406.31|407.92|405.82|518
1730040000000|2024-10-27 14:40:00|408.27|406.17|408.31|406.21|408.52|406.42|408.25|406.15|263
1730040300000|2024-10-27 14:45:00|408.3|406.2|408.17|406.07|408.47|406.37|408.15|406.05|181
1730040600000|2024-10-27 14:50:00|408.21|406.11|408.14|406.04|408.36|406.26|408.1|406|160
1730040900000|2024-10-27 14:55:00|408.17|406.07|408.07|405.97|408.33|406.23|408.04|405.94|133
1730041200000|2024-10-27 15:00:00|408.06|405.96|409.74|407.64|409.75|407.65|408.06|405.96|227
1730041500000|2024-10-27 15:05:00|409.72|407.62|409.07|406.97|409.74|407.64|408.66|406.56|268
1730041800000|2024-10-27 15:10:00|409.05|406.95|409.01|406.91|409.07|406.97|408.55|406.45|217
1730042100000|2024-10-27 15:15:00|409|406.9|409.25|407.15|409.39|407.29|409|406.9|236
1730042400000|2024-10-27 15:20:00|409.26|407.16|408.98|406.88|409.56|407.46|408.95|406.85|191
1730042700000|2024-10-27 15:25:00|408.95|406.85|409.16|407.06|409.35|407.25|408.87|406.77|173
1730043000000|2024-10-27 15:30:00|409.18|407.08|409.09|406.99|409.26|407.16|409.03|406.93|235
1730043300000|2024-10-27 15:35:00|409.1|407|409.67|407.57|409.82|407.72|409.06|406.96|338
1730043600000|2024-10-27 15:40:00|409.69|407.59|409.92|407.82|410|407.9|409.65|407.55|180
1730043900000|2024-10-27 15:45:00|409.95|407.85|410.17|408.07|410.27|408.17|409.76|407.66|303
1730044200000|2024-10-27 15:50:00|410.2|408.1|409.79|407.69|410.26|408.16|409.49|407.39|251
1730044500000|2024-10-27 15:55:00|409.8|407.7|410.08|407.98|410.12|408.02|409.6|407.5|222
1730044800000|2024-10-27 16:00:00|410.11|408.01|410.74|408.64|410.87|408.77|410.08|407.98|308
1730045100000|2024-10-27 16:05:00|410.76|408.66|411.02|408.92|411.15|409.05|410.65|408.55|304
1730045400000|2024-10-27 16:10:00|411.01|408.91|411.03|408.93|411.17|409.07|410.75|408.65|176
1730045700000|2024-10-27 16:15:00|411.02|408.92|410.91|408.81|411.17|409.07|410.39|408.29|320
1730046000000|2024-10-27 16:20:00|410.9|408.8|409.69|407.59|410.91|408.81|409.67|407.57|296
1730046300000|2024-10-27 16:25:00|409.71|407.61|409.48|407.38|410.28|408.18|409.34|407.24|255
1730046600000|2024-10-27 16:30:00|409.46|407.36|410.1|408|410.11|408.01|409.35|407.25|296
1730046900000|2024-10-27 16:35:00|410.11|408.01|409.84|407.74|410.11|408.01|409.75|407.65|261
1730047200000|2024-10-27 16:40:00|409.83|407.73|410.29|408.19|410.37|408.27|409.76|407.66|122
1730047500000|2024-10-27 16:45:00|410.37|408.27|410.97|408.87|410.98|408.88|410.29|408.19|190
1730047800000|2024-10-27 16:50:00|410.98|408.88|411.21|409.11|411.24|409.14|410.83|408.73|202
1730048100000|2024-10-27 16:55:00|411.19|409.09|411.33|409.23|411.38|409.28|411.19|409.09|187
1730048400000|2024-10-27 17:00:00|411.35|409.25|410.9|408.8|411.65|409.55|410.88|408.78|257
1730048700000|2024-10-27 17:05:00|410.89|408.79|410.62|408.52|410.9|408.8|410.62|408.52|222
1730049000000|2024-10-27 17:10:00|410.64|408.54|410.61|408.51|410.81|408.71|410.3|408.2|240
1730049300000|2024-10-27 17:15:00|410.6|408.5|410.01|407.91|410.63|408.53|409.99|407.89|235
1730049600000|2024-10-27 17:20:00|410.02|407.92|409.75|407.65|410.05|407.95|409.61|407.51|279
1730049900000|2024-10-27 17:25:00|409.74|407.64|409.59|407.49|409.89|407.79|409.49|407.39|190
1730050200000|2024-10-27 17:30:00|409.6|407.5|410.33|408.23|410.6|408.5|409.55|407.45|287
1730050500000|2024-10-27 17:35:00|410.37|408.27|410.43|408.33|410.98|408.88|410.33|408.23|421
1730050800000|2024-10-27 17:40:00|410.42|408.32|410.26|408.16|410.65|408.55|410.16|408.06|295
1730051100000|2024-10-27 17:45:00|410.27|408.17|410.26|408.16|410.39|408.29|410.13|408.03|362
1730051400000|2024-10-27 17:50:00|410.24|408.14|411.26|409.16|411.26|409.16|410.24|408.14|479
1730051700000|2024-10-27 17:55:00|411.25|409.15|410.52|408.42|411.29|409.19|410.45|408.35|444
1730052000000|2024-10-27 18:00:00|410.55|408.45|410.5|408.4|410.78|408.68|410.21|408.11|411
1730052300000|2024-10-27 18:05:00|410.49|408.39|410.4|408.3|410.66|408.56|410.01|407.91|314
1730052600000|2024-10-27 18:10:00|410.39|408.29|410.5|408.4|410.8|408.7|410.35|408.25|343
1730052900000|2024-10-27 18:15:00|410.49|408.39|410.29|408.19|410.5|408.4|410.06|407.96|375
1730053200000|2024-10-27 18:20:00|410.3|408.2|410.66|408.56|410.72|408.62|410.29|408.19|359
1730053500000|2024-10-27 18:25:00|410.67|408.57|410.53|408.43|410.77|408.67|410.4|408.3|289
1730053800000|2024-10-27 18:30:00|410.52|408.42|410.16|408.06|410.76|408.66|410.15|408.05|346
1730054100000|2024-10-27 18:35:00|410.1|408|410.15|408.05|410.29|408.19|410.07|407.97|348
1730054400000|2024-10-27 18:40:00|410.14|408.04|410.14|408.04|410.38|408.28|410.13|408.03|327
1730054700000|2024-10-27 18:45:00|410.15|408.05|409.96|407.86|410.28|408.18|409.87|407.77|385
1730055000000|2024-10-27 18:50:00|409.97|407.87|409.92|407.82|410.3|408.2|409.79|407.69|299
1730055300000|2024-10-27 18:55:00|409.93|407.83|410.18|408.08|410.22|408.12|409.9|407.8|137
1730055600000|2024-10-27 19:00:00|410.19|408.09|410.3|408.2|410.55|408.45|410.1|408|196
1730055900000|2024-10-27 19:05:00|410.29|408.19|410.37|408.27|410.59|408.49|410|407.9|213
1730056200000|2024-10-27 19:10:00|410.35|408.25|410.21|408.11|410.41|408.31|410|407.9|190
1730056500000|2024-10-27 19:15:00|410.19|408.09|410.56|408.46|410.57|408.47|410.1|408|255
1730056800000|2024-10-27 19:20:00|410.57|408.47|410.32|408.22|410.7|408.6|410.2|408.1|305
1730057100000|2024-10-27 19:25:00|410.39|408.29|411.71|409.61|411.79|409.69|410.39|408.29|231
1730057400000|2024-10-27 19:30:00|411.77|409.67|411.52|409.42|412|409.9|411.45|409.35|201
1730057700000|2024-10-27 19:35:00|411.42|409.32|411.47|409.37|411.68|409.58|411.22|409.12|250
1730058000000|2024-10-27 19:40:00|411.48|409.38|411.69|409.59|411.85|409.75|411.35|409.25|422
1730058300000|2024-10-27 19:45:00|411.7|409.6|411.42|409.32|411.79|409.69|411.35|409.25|244
1730058600000|2024-10-27 19:50:00|411.4|409.3|411.67|409.57|411.79|409.69|411.39|409.29|532
1730058900000|2024-10-27 19:55:00|411.66|409.56|411.81|409.71|411.86|409.76|411.6|409.5|172
1730059200000|2024-10-27 20:00:00|411.91|409.81|411.78|409.68|412.2|410.1|411.52|409.42|207
1730059500000|2024-10-27 20:05:00|411.77|409.67|411.71|409.61|411.95|409.85|411.58|409.48|222
1730059800000|2024-10-27 20:10:00|411.68|409.58|411.69|409.59|411.81|409.71|411.5|409.4|333
1730060100000|2024-10-27 20:15:00|411.68|409.58|411.91|409.81|411.98|409.88|411.51|409.41|405
1730060400000|2024-10-27 20:20:00|411.9|409.8|412.45|410.35|412.45|410.35|411.9|409.8|177
1730060700000|2024-10-27 20:25:00|412.5|410.4|412.91|410.81|412.99|410.89|412.37|410.27|110
1730061000000|2024-10-27 20:30:00|412.96|410.86|412.71|410.61|413.08|410.98|412.55|410.45|84
1730061300000|2024-10-27 20:35:00|412.76|410.66|412.83|410.73|413.21|411.11|412.73|410.63|101
1730061600000|2024-10-27 20:40:00|412.91|410.81|415.8|407.7|415.91|410.89|412.72|407.7|37
1730061900000|2024-10-27 20:45:00|415.91|407.81|415.42|407.32|416.01|407.91|415.42|407.32|58
1730062200000|2024-10-27 20:50:00|415.44|407.34|415.18|407.08|415.44|407.34|414.93|406.83|73
1730062500000|2024-10-27 20:55:00|415.19|407.09|414.8|406.7|415.21|407.11|414.74|406.64|36
1730062800000|2024-10-27 21:00:00|414.83|406.73|414.85|406.75|415.15|407.05|414.75|406.65|43
1730063100000|2024-10-27 21:05:00|414.83|406.73|414.81|406.71|415.48|407.38|414.81|406.71|84
1730063400000|2024-10-27 21:10:00|414.77|406.67|414.6|406.5|414.77|406.67|414.5|406.4|70
1730063700000|2024-10-27 21:15:00|414.57|406.47|414.81|406.71|414.81|406.71|414.45|406.35|87
1730064000000|2024-10-27 21:20:00|414.8|406.7|415.51|407.41|415.51|407.41|414.75|406.65|85
1730064300000|2024-10-27 21:25:00|415.46|407.36|415.6|407.5|415.61|407.51|415.28|407.18|56
1730064600000|2024-10-27 21:30:00|415.55|407.45|415.61|407.51|415.71|407.61|415.4|407.3|55
1730064900000|2024-10-27 21:35:00|415.64|407.54|415.74|407.64|415.75|407.65|415.5|407.4|57
1730065200000|2024-10-27 21:40:00|415.79|407.69|416.57|408.47|416.59|408.49|415.65|407.55|174
1730065500000|2024-10-27 21:45:00|416.59|408.49|416.4|408.3|416.85|408.75|416.4|408.3|251
1730065800000|2024-10-27 21:50:00|416.39|408.29|412.78|410.68|416.39|410.68|412.78|407.62|100
1730066100000|2024-10-27 21:55:00|412.75|410.65|412.8|410.7|412.85|410.75|412.1|410|33
1730066400000|2024-10-27 22:00:00|412.9|410.8|413.95|411.85|413.95|411.85|412.9|410.8|39
1730066700000|2024-10-27 22:05:00|413.98|411.88|414|411.9|414|411.9|413.3|411.2|84
1730067000000|2024-10-27 22:10:00|413.8|411.7|413.8|411.7|414.1|412|413.6|411.5|100
1730067300000|2024-10-27 22:15:00|413.89|411.79|413.3|411.2|414.1|412|413|410.9|59
1730067600000|2024-10-27 22:20:00|413.35|411.25|413.3|411.2|413.8|411.7|413.3|411.2|32
1730067900000|2024-10-27 22:25:00|413.4|411.3|413.7|411.6|413.7|411.6|413.3|411.2|14
1730068200000|2024-10-27 22:30:00|413.6|411.5|413|410.9|413.7|411.6|413|410.9|29
1730068500000|2024-10-27 22:35:00|412.9|410.8|412.8|410.7|413.1|411|412.7|410.6|20
1730068800000|2024-10-27 22:40:00|412.9|410.8|413.4|411.3|413.4|411.3|412.7|410.6|28
1730069100000|2024-10-27 22:45:00|413.35|411.25|413.7|411.6|413.7|411.6|413.1|411|25
1730069400000|2024-10-27 22:50:00|413.6|411.5|413.5|411.4|413.7|411.6|413.4|411.3|11
1730069700000|2024-10-27 22:55:00|413.4|411.3|413.1|411|413.45|411.35|413|410.9|16
1730070000000|2024-10-27 23:00:00|413.2|411.1|414|411.9|414.1|412|413.2|411.1|29
1730070300000|2024-10-27 23:05:00|414.05|411.95|414|411.9|414.3|412.2|414|411.9|30
1730070600000|2024-10-27 23:10:00|414.05|411.95|414.1|412|414.3|412.2|413.95|411.85|26
1730070900000|2024-10-27 23:15:00|414.2|412.1|414|411.9|414.3|412.2|413.8|411.7|21
1730071200000|2024-10-27 23:20:00|413.9|411.8|414.3|412.2|414.3|412.2|413.8|411.7|18
1730071500000|2024-10-27 23:25:00|414.1|412|414.2|412.1|414.2|412.1|413.8|411.7|19
1730071800000|2024-10-27 23:30:00|414.3|412.2|414.1|412|414.6|412.5|414.1|412|12
1730072100000|2024-10-27 23:35:00|414.05|411.95|413.8|411.7|414.1|412|413.7|411.6|19
1730072400000|2024-10-27 23:40:00|413.75|411.65|413.4|411.3|413.75|411.65|413.4|411.3|8
1730072700000|2024-10-27 23:45:00|413.5|411.4|414.2|412.1|414.3|412.2|413.4|411.3|29
1730073000000|2024-10-27 23:50:00|414.1|412|413.9|411.8|414.2|412.1|413.8|411.7|19
1730073300000|2024-10-27 23:55:00|414|411.9|414.1|412|414.3|412.2|414|411.9|11
1730073600000|2024-10-28 00:00:00|414.07|411.97|414.4|412.3|414.65|412.55|414|411.9|28
1730073900000|2024-10-28 00:05:00|414.5|412.4|414.5|412.4|414.5|412.4|414|411.9|27
1730074200000|2024-10-28 00:10:00|414.4|412.3|414.9|412.8|415.3|413.2|414.3|412.2|49
1730074500000|2024-10-28 00:15:00|415|412.9|414.3|412.2|415.3|413.2|414|411.9|77
1730074800000|2024-10-28 00:20:00|414.2|412.1|415.05|412.95|415.05|412.95|414.2|412.1|50
1730075100000|2024-10-28 00:25:00|415.1|413|415.3|413.2|415.35|413.25|414.9|412.8|43
1730075400000|2024-10-28 00:30:00|415.2|413.1|414.6|412.5|415.35|413.25|414|411.9|77
1730075700000|2024-10-28 00:35:00|414.7|412.6|414.8|412.7|415.25|413.15|414.6|412.5|80
1730076000000|2024-10-28 00:40:00|414.75|412.65|414|411.9|414.75|412.65|413.9|411.8|64
1730076300000|2024-10-28 00:45:00|414.1|412|414.4|412.3|414.65|412.55|413.9|411.8|66
1730076600000|2024-10-28 00:50:00|414.45|412.35|414.6|412.5|414.8|412.7|414.2|412.1|47
1730076900000|2024-10-28 00:55:00|414.55|412.45|414.75|412.65|415.2|413.1|414.5|412.4|30
1730077200000|2024-10-28 01:00:00|414.5|412.4|414.6|412.5|414.75|412.65|414.3|412.2|32
1730077500000|2024-10-28 01:05:00|414.65|412.55|415|412.9|415.3|413.2|414.6|412.5|123
1730077800000|2024-10-28 01:10:00|414.9|412.8|415.1|413|415.3|413.2|414.6|412.5|222
1730078100000|2024-10-28 01:15:00|415.15|413.05|415|412.9|415.2|413.1|414.3|412.2|171
1730078400000|2024-10-28 01:20:00|414.9|412.8|414.4|412.3|415|412.9|414.1|412|113
1730078700000|2024-10-28 01:25:00|414.5|412.4|414.6|412.5|414.95|412.85|414.2|412.1|56
1730079000000|2024-10-28 01:30:00|414.55|412.45|414.6|412.5|414.8|412.7|414.1|412|56
1730079300000|2024-10-28 01:35:00|414.7|412.6|414.5|412.4|414.7|412.6|414.1|412|38
1730079600000|2024-10-28 01:40:00|414.35|412.25|414.25|412.15|414.4|412.3|414.1|412|28
1730079900000|2024-10-28 01:45:00|414.2|412.1|414.4|412.3|414.4|412.3|414.1|412|37
1730080200000|2024-10-28 01:50:00|414.3|412.2|414.15|412.05|414.6|412.5|414.1|412|25
1730080500000|2024-10-28 01:55:00|414.1|412|414.2|412.1|414.4|412.3|414|411.9|21
1730080800000|2024-10-28 02:00:00|414.4|412.3|414.5|412.4|414.7|412.6|414.2|412.1|55
1730081100000|2024-10-28 02:05:00|414.6|412.5|414.9|412.8|414.9|412.8|413.8|411.7|33
1730081400000|2024-10-28 02:10:00|415|412.9|414.9|412.8|415|412.9|414.8|412.7|5
1730081700000|2024-10-28 02:15:00|414.95|412.85|414.9|412.8|415.3|413.2|414.8|412.7|33
1730082000000|2024-10-28 02:20:00|414.95|412.85|414.7|412.6|415|412.9|414.7|412.6|10
1730082300000|2024-10-28 02:25:00|414.6|412.5|415.4|413.3|415.4|413.3|414.6|412.5|32
1730082600000|2024-10-28 02:30:00|415.35|413.25|414.5|412.4|415.35|413.25|414.3|412.2|38
1730082900000|2024-10-28 02:35:00|414.4|412.3|414.75|412.65|414.75|412.65|414.1|412|39
1730083200000|2024-10-28 02:40:00|414.8|412.7|414.3|412.2|414.8|412.7|414.2|412.1|16
1730083500000|2024-10-28 02:45:00|414.35|412.25|414.5|412.4|414.5|412.4|414.1|412|22
1730083800000|2024-10-28 02:50:00|414.55|412.45|414.9|412.8|415|412.9|414.55|412.45|30
1730084100000|2024-10-28 02:55:00|414.95|412.85|414.7|412.6|415.15|413.05|414.7|412.6|13
1730084400000|2024-10-28 03:00:00|414.65|412.55|415|412.9|415|412.9|414.2|412.1|37
1730084700000|2024-10-28 03:05:00|415.05|412.95|414.7|412.6|415.05|412.95|414.7|412.6|17
1730085000000|2024-10-28 03:10:00|414.6|412.5|414.4|412.3|414.8|412.7|414.4|412.3|19
1730085300000|2024-10-28 03:15:00|414.45|412.35|414.3|412.2|414.45|412.35|414|411.9|17
1730085600000|2024-10-28 03:20:00|414.2|412.1|414.8|412.7|414.8|412.7|414.2|412.1|8
1730085900000|2024-10-28 03:25:00|414.75|412.65|414.2|412.1|414.75|412.65|414.2|412.1|12
1730086200000|2024-10-28 03:30:00|414.15|412.05|413.8|411.7|414.5|412.4|413.7|411.6|18
1730086500000|2024-10-28 03:35:00|413.9|411.8|413.1|411|413.9|411.8|412.8|410.7|41
1730086800000|2024-10-28 03:40:00|413.05|410.95|412.55|410.45|413.05|410.95|412.45|410.35|23
1730087100000|2024-10-28 03:45:00|412.5|410.4|411.5|409.4|412.5|410.4|411.1|409|50
1730087400000|2024-10-28 03:50:00|411.6|409.5|411.1|409|411.8|409.7|410.7|408.6|35
1730087700000|2024-10-28 03:55:00|410.95|408.85|410.8|408.7|411.3|409.2|410.4|408.3|35
1730088000000|2024-10-28 04:00:00|410.7|408.6|411.05|408.95|411.05|408.95|410|407.9|57
1730088300000|2024-10-28 04:05:00|411|408.9|412|409.9|412.2|410.1|411|408.9|39
1730088600000|2024-10-28 04:10:00|412.1|410|412.4|410.3|412.4|410.3|411.8|409.7|50
1730088900000|2024-10-28 04:15:00|412.3|410.2|411.95|409.85|412.35|410.25|411.3|409.2|42
1730089200000|2024-10-28 04:20:00|411.7|409.6|410.5|408.4|411.7|409.6|410.5|408.4|45
1730089500000|2024-10-28 04:25:00|410.4|408.3|410.3|408.2|410.45|408.35|409.8|407.7|56
1730089800000|2024-10-28 04:30:00|410.25|408.15|410|407.9|410.4|408.3|409.8|407.7|64
1730090100000|2024-10-28 04:35:00|409.95|407.85|409.8|407.7|410.05|407.95|409.6|407.5|28
1730090400000|2024-10-28 04:40:00|409.7|407.6|409.7|407.6|409.9|407.8|409.5|407.4|12
1730090700000|2024-10-28 04:45:00|409.8|407.7|410.7|408.6|410.75|408.65|409.8|407.7|26
1730091000000|2024-10-28 04:50:00|410.8|408.7|410.9|408.8|410.9|408.8|410.7|408.6|16
1730091300000|2024-10-28 04:55:00|411|408.9|410.45|408.35|411.15|409.05|410.45|408.35|17
1730091600000|2024-10-28 05:00:00|410.4|408.3|410.2|408.1|410.5|408.4|410|407.9|12
1730091900000|2024-10-28 05:05:00|410.3|408.2|410.9|408.8|410.9|408.8|410.3|408.2|13
1730092200000|2024-10-28 05:10:00|410.8|408.7|410.2|408.1|410.8|408.7|410.1|408|19
1730092500000|2024-10-28 05:15:00|410.15|408.05|410.7|408.6|411|408.9|410.1|408|26
1730092800000|2024-10-28 05:20:00|410.8|408.7|410.8|408.7|411.1|409|410.5|408.4|23
1730093100000|2024-10-28 05:25:00|410.75|408.65|410.05|407.95|411|408.9|410.05|407.95|23
1730093400000|2024-10-28 05:30:00|410|407.9|409.2|407.1|410|407.9|408.6|406.5|47
1730093700000|2024-10-28 05:35:00|409.25|407.15|410.9|408.8|411.2|409.1|409.25|407.15|54
1730094000000|2024-10-28 05:40:00|410.8|408.7|410.9|408.8|411.2|409.1|410.7|408.6|28
1730094300000|2024-10-28 05:45:00|410.85|408.75|411.1|409|411.45|409.35|410.8|408.7|48
1730094600000|2024-10-28 05:50:00|411.3|409.2|413.15|411.05|413.2|411.1|411.3|409.2|42
1730094900000|2024-10-28 05:55:00|413.1|411|412.7|410.6|413.2|411.1|412.5|410.4|30
1730095200000|2024-10-28 06:00:00|412.65|410.55|413|410.9|413|410.9|412.3|410.2|35
1730095500000|2024-10-28 06:05:00|412.98|410.88|412.3|410.2|412.98|410.88|412.2|410.1|59
1730095800000|2024-10-28 06:10:00|412|409.9|411.7|409.6|412|409.9|411.2|409.1|14
1730096100000|2024-10-28 06:15:00|411.75|409.65|412.56|410.46|412.7|410.6|411.75|409.65|60
1730096400000|2024-10-28 06:20:00|412.4|410.3|412.7|410.6|412.8|410.7|412.3|410.2|20
1730096700000|2024-10-28 06:25:00|412.6|410.5|412.2|410.1|412.8|410.7|411.6|409.5|35
1730097000000|2024-10-28 06:30:00|412.15|410.05|411.5|409.4|412.18|410.08|411.4|409.3|30
1730097300000|2024-10-28 06:35:00|411.65|409.55|411.8|409.7|412.1|410|411.6|409.5|24
1730097600000|2024-10-28 06:40:00|411.7|409.6|412.2|410.1|412.4|410.3|411.7|409.6|33
1730097900000|2024-10-28 06:45:00|412.15|410.05|412.95|410.85|412.95|410.85|412.15|410.05|31
1730098200000|2024-10-28 06:50:00|412.9|410.8|412.95|410.85|413.1|411|412.9|410.8|14
1730098500000|2024-10-28 06:55:00|413.03|410.93|413.28|411.18|413.29|411.19|413|410.9|170
1730098800000|2024-10-28 07:00:00|413.29|411.19|414.29|412.19|414.42|412.32|413.2|411.1|74
1730099100000|2024-10-28 07:05:00|414.2|412.1|415.38|413.28|415.38|413.28|414.2|412.1|62
1730099400000|2024-10-28 07:10:00|415.43|413.33|416.46|414.36|416.98|414.88|415.19|413.09|193
1730099700000|2024-10-28 07:15:00|416.44|414.34|416.1|414|416.57|414.47|415.6|413.5|212
1730100000000|2024-10-28 07:20:00|416.05|413.95|416.27|414.17|416.72|414.62|415.94|413.84|142
1730100300000|2024-10-28 07:25:00|416.2|414.1|416.19|414.09|416.39|414.29|415.46|413.36|167
1730100600000|2024-10-28 07:30:00|416.24|414.14|416.68|414.58|416.98|414.88|415.9|413.8|119
1730100900000|2024-10-28 07:35:00|416.69|414.59|416.29|414.19|417.38|415.28|415.95|413.85|162
1730101200000|2024-10-28 07:40:00|416.34|414.24|416|413.9|416.95|414.85|415.7|413.6|70
1730101500000|2024-10-28 07:45:00|416.05|413.95|416.15|414.05|416.2|414.1|415.4|413.3|49
1730101800000|2024-10-28 07:50:00|416.1|414|416.2|414.1|416.49|414.39|415.95|413.85|52
1730102100000|2024-10-28 07:55:00|416.15|414.05|416.55|414.45|416.55|414.45|415.8|413.7|30
1730102400000|2024-10-28 08:00:00|416.6|414.5|417.75|415.65|417.79|415.69|416.6|414.5|72
1730102700000|2024-10-28 08:05:00|417.8|415.7|419.4|417.3|419.56|417.46|417.55|415.45|51
1730103000000|2024-10-28 08:10:00|419.15|417.05|419.4|417.3|419.5|417.4|418.9|416.8|43
1730103300000|2024-10-28 08:15:00|419.2|417.1|418.65|416.55|419.6|417.5|418.6|416.5|27
1730103600000|2024-10-28 08:20:00|418.55|416.45|418|415.9|418.55|416.45|418|415.9|21
1730103900000|2024-10-28 08:25:00|418.05|415.95|419.3|417.2|419.45|417.35|418.05|415.95|34
1730104200000|2024-10-28 08:30:00|419.2|417.1|419.05|416.95|419.3|417.2|418.9|416.8|19
1730104500000|2024-10-28 08:35:00|419|416.9|418.9|416.8|419|416.9|418.6|416.5|28
1730104800000|2024-10-28 08:40:00|419|416.9|418.7|416.6|419.1|417|418.6|416.5|18
1730105100000|2024-10-28 08:45:00|418.63|416.53|419.15|417.05|419.25|417.15|418.4|416.3|28
1730105400000|2024-10-28 08:50:00|419.2|417.1|419.4|417.3|419.5|417.4|418.8|416.7|15
1730105700000|2024-10-28 08:55:00|419.35|417.25|419.3|417.2|419.4|417.3|419.15|417.05|17
1730106300000|2024-10-28 09:05:00|419.35|417.25|419.8|417.7|419.8|417.7|419.3|417.2|23
1730106600000|2024-10-28 09:10:00|419.9|417.8|419.8|417.7|420.25|418.15|419.4|417.3|25
1730106900000|2024-10-28 09:15:00|419.7|417.6|419.3|417.2|419.7|417.6|419.3|417.2|20
1730107200000|2024-10-28 09:20:00|419.35|417.25|419.1|417|419.5|417.4|419.1|417|8
1730107500000|2024-10-28 09:25:00|419.2|417.1|418.8|416.7|419.4|417.3|418.7|416.6|19
1730107800000|2024-10-28 09:30:00|418.7|416.6|418.7|416.6|418.8|416.7|418.23|416.13|21
1730108100000|2024-10-28 09:35:00|418.9|416.8|419.2|417.1|419.5|417.4|418.9|416.8|30
1730108400000|2024-10-28 09:40:00|419.15|417.05|419.75|417.65|419.8|417.7|419|416.9|34
1730108700000|2024-10-28 09:45:00|419.8|417.7|420.6|418.5|420.6|418.5|419.8|417.7|30
1730109000000|2024-10-28 09:50:00|420.65|418.55|421.6|419.5|421.7|419.6|420.65|418.55|65
1730109300000|2024-10-28 09:55:00|421.7|419.6|423|420.9|423|420.9|421.7|419.6|55
1730109600000|2024-10-28 10:00:00|422.95|420.85|422.5|420.4|423.1|421|422.5|420.4|58
1730109900000|2024-10-28 10:05:00|422.3|420.2|422.6|420.5|422.7|420.6|422|419.9|24
1730110200000|2024-10-28 10:10:00|422.7|420.6|422.55|420.45|422.9|420.8|422.25|420.15|17
1730110500000|2024-10-28 10:15:00|422.75|420.65|423.1|421|423.2|421.1|422.75|420.65|8
1730110800000|2024-10-28 10:20:00|423.05|420.95|422.8|420.7|423.05|420.95|422.55|420.45|27
1730111100000|2024-10-28 10:25:00|422.85|420.75|422.3|420.2|423.1|421|422.1|420|36
1730111400000|2024-10-28 10:30:00|422.35|420.25|423|420.9|423|420.9|422.3|420.2|40
1730111700000|2024-10-28 10:35:00|423.05|420.95|423.6|421.5|423.7|421.6|422.9|420.8|53
1730112000000|2024-10-28 10:40:00|423.55|421.45|423.15|421.05|423.6|421.5|422.9|420.8|36
1730112300000|2024-10-28 10:45:00|423.2|421.1|423.05|420.95|423.4|421.3|422.7|420.6|22
1730112600000|2024-10-28 10:50:00|423|420.9|422.8|420.7|423.1|421|422.65|420.55|15
1730112900000|2024-10-28 10:55:00|422.75|420.65|422.6|420.5|422.95|420.85|422.5|420.4|14
1730113200000|2024-10-28 11:00:00|422.7|420.6|421.7|419.6|422.8|420.7|421.6|419.5|27
1730113500000|2024-10-28 11:05:00|421.8|419.7|422.9|420.8|423.1|421|421.8|419.7|34
1730113800000|2024-10-28 11:10:00|422.85|420.75|423.5|421.4|423.6|421.5|422.7|420.6|22
1730114100000|2024-10-28 11:15:00|423|420.9|422.9|420.8|423.2|421.1|422.9|420.8|16
1730114400000|2024-10-28 11:20:00|422.8|420.7|422.1|420|422.8|420.7|422.1|420|28
1730114700000|2024-10-28 11:25:00|422.15|420.05|422.6|420.5|422.9|420.8|422.1|420|22
1730115000000|2024-10-28 11:30:00|422.55|420.45|423.35|421.25|423.35|421.25|421.8|419.7|34
1730115300000|2024-10-28 11:35:00|423.32|421.22|422.05|419.95|423.33|421.23|422|419.9|41
1730115600000|2024-10-28 11:40:00|421.8|419.7|422|419.9|422.05|419.95|421.3|419.2|13
1730115900000|2024-10-28 11:45:00|421.8|419.7|421|418.9|422.1|420|420.8|418.7|17
1730116200000|2024-10-28 11:50:00|421.1|419|420.9|418.8|421.15|419.05|420.7|418.6|25
1730116500000|2024-10-28 11:55:00|420.95|418.85|420.8|418.7|421|418.9|420.7|418.6|8
1730116800000|2024-10-28 12:00:00|420.85|418.75|420.2|418.1|421|418.9|420|417.9|22
1730117100000|2024-10-28 12:05:00|420.1|418|419.7|417.6|421|418.9|419.2|417.1|60
1730117400000|2024-10-28 12:10:00|419.5|417.4|419.15|417.05|419.5|417.4|418.5|416.4|62
1730117700000|2024-10-28 12:15:00|419.2|417.1|418.9|416.8|419.95|417.85|418.9|416.8|93
1730118000000|2024-10-28 12:20:00|418.95|416.85|418.9|416.8|419.35|417.25|418.3|416.2|70
1730118300000|2024-10-28 12:25:00|418.95|416.85|419.7|417.6|419.9|417.8|418.95|416.85|73
1730118600000|2024-10-28 12:30:00|419.65|417.55|420.35|418.25|420.4|418.3|419.5|417.4|54
1730118900000|2024-10-28 12:35:00|420.4|418.3|420|417.9|421|418.9|419.4|417.3|60
1730119200000|2024-10-28 12:40:00|420.05|417.95|420|417.9|420.5|418.4|419.7|417.6|41
1730119500000|2024-10-28 12:45:00|420.1|418|419.5|417.4|420.6|418.5|419.5|417.4|55
1730119800000|2024-10-28 12:50:00|419.4|417.3|419|416.9|419.9|417.8|419|416.9|71
1730120100000|2024-10-28 12:55:00|419.1|417|420.15|418.05|420.35|418.25|419.1|417|68
1730120400000|2024-10-28 13:00:00|420.1|418|418.85|416.75|420.7|418.6|418.8|416.7|61
1730120700000|2024-10-28 13:05:00|418.8|416.7|418.6|416.5|419|416.9|418|415.9|69
1730121000000|2024-10-28 13:10:00|418.7|416.6|419.15|417.05|419.4|417.3|418.6|416.5|23
1730121300000|2024-10-28 13:15:00|419.2|417.1|419.85|417.75|420.2|418.1|419.2|417.1|46
1730121600000|2024-10-28 13:20:00|419.8|417.7|419.7|417.6|419.95|417.85|418.8|416.7|33
1730121900000|2024-10-28 13:25:00|419.69|417.59|419.1|417|419.8|417.7|419.1|417|35
1730122200000|2024-10-28 13:30:00|419.05|416.95|417|414.9|419.1|417|417|414.9|118
1730122500000|2024-10-28 13:35:00|417.05|414.95|416.91|414.81|417.27|415.17|415.77|413.67|239
1730122800000|2024-10-28 13:40:00|416.86|414.76|417.55|415.45|418.1|416|416.86|414.76|150
1730123100000|2024-10-28 13:45:00|417.4|415.3|417.8|415.7|418.6|416.5|417.27|415.17|197
1730123400000|2024-10-28 13:50:00|417.88|415.78|416.5|414.4|418|415.9|415.9|413.8|141
1730123700000|2024-10-28 13:55:00|416.45|414.35|415.7|413.6|416.65|414.55|415.6|413.5|92
1730124000000|2024-10-28 14:00:00|415.8|413.7|414.49|412.39|416.1|414|413.95|411.85|174
1730124300000|2024-10-28 14:05:00|414.5|412.4|414.9|412.8|415.6|413.5|414.3|412.2|223
1730124600000|2024-10-28 14:10:00|414.83|412.73|415.1|413|415.3|413.2|414.45|412.35|132
1730124900000|2024-10-28 14:15:00|415.19|413.09|413.25|411.15|415.3|413.2|413.2|411.1|84
1730125200000|2024-10-28 14:20:00|413.3|411.2|413.4|411.3|414.2|412.1|412.8|410.7|155
1730125500000|2024-10-28 14:25:00|413.45|411.35|413.3|411.2|413.7|411.6|413|410.9|93
1730125800000|2024-10-28 14:30:00|413.4|411.3|414.3|412.2|414.4|412.3|413.4|411.3|75
1730126100000|2024-10-28 14:35:00|414.15|412.05|414.8|412.7|415.1|413|413.7|411.6|74
1730126400000|2024-10-28 14:40:00|414.9|412.8|415.4|413.3|415.5|413.4|414.9|412.8|39
1730126700000|2024-10-28 14:45:00|415.3|413.2|415.5|413.4|415.6|413.5|415.1|413|48
1730127000000|2024-10-28 14:50:00|415.35|413.25|414.1|412|415.4|413.3|414.1|412|49
1730127300000|2024-10-28 14:55:00|414.2|412.1|413.6|411.5|414.5|412.4|413.5|411.4|53
1730127600000|2024-10-28 15:00:00|413.65|411.55|410.35|408.25|413.65|411.55|409.33|407.23|123
1730127900000|2024-10-28 15:05:00|410.13|408.03|409.4|407.3|410.45|408.35|408.85|406.75|134
1730128200000|2024-10-28 15:10:00|409.3|407.2|408.6|406.5|409.55|407.45|408.6|406.5|139
1730128500000|2024-10-28 15:15:00|408.65|406.55|408.4|406.3|409.6|407.5|408.3|406.2|81
1730128800000|2024-10-28 15:20:00|408.3|406.2|408.3|406.2|408.9|406.8|408|405.9|95
1730129100000|2024-10-28 15:25:00|408.2|406.1|407.5|405.4|408.8|406.7|407.5|405.4|39
1730129400000|2024-10-28 15:30:00|407.6|405.5|407.3|405.2|407.7|405.6|406.3|404.2|85
1730129700000|2024-10-28 15:35:00|407.35|405.25|406.25|404.15|407.4|405.3|406|403.9|50
1730130000000|2024-10-28 15:40:00|406.3|404.2|405|402.9|406.35|404.25|404.7|402.6|45
1730130300000|2024-10-28 15:45:00|404.75|402.65|405.05|402.95|405.4|403.3|404.3|402.2|55
1730130600000|2024-10-28 15:50:00|404.9|402.8|404.15|402.05|405.1|403|404.15|402.05|57
1730130900000|2024-10-28 15:55:00|404.1|402|402.7|400.6|404.1|402|402.7|400.6|48
1730131200000|2024-10-28 16:00:00|402.4|400.3|403.35|401.25|403.5|401.4|401.6|399.5|99
1730131500000|2024-10-28 16:05:00|403.3|401.2|403.1|401|403.3|401.2|402.8|400.7|37
1730131800000|2024-10-28 16:10:00|403.2|401.1|404.7|402.6|405|402.9|403.1|401|78
1730132100000|2024-10-28 16:15:00|404.75|402.65|405.6|403.5|405.6|403.5|404.75|402.65|82
1730132400000|2024-10-28 16:20:00|405.5|403.4|405.6|403.5|405.65|403.55|405.4|403.3|18
1730132700000|2024-10-28 16:25:00|405.7|403.6|405.6|403.5|405.7|403.6|405.55|403.45|6
1730133000000|2024-10-28 16:30:00|405.55|403.45|405.5|403.4|405.55|403.45|405.4|403.3|5
1730133300000|2024-10-28 16:35:00|405.6|403.5|404.5|402.4|405.8|403.7|404.4|402.3|27
1730133600000|2024-10-28 16:40:00|404.6|402.5|405.5|403.4|405.5|403.4|404.3|402.2|45
1730133900000|2024-10-28 16:45:00|405.6|403.5|405.4|403.3|406.3|404.2|405.4|403.3|30
1730134200000|2024-10-28 16:50:00|405.5|403.4|404.9|402.8|405.7|403.6|403.2|401.1|112
1730134500000|2024-10-28 16:55:00|404.85|402.75|403.3|401.2|404.85|402.75|402.8|400.7|94
1730134800000|2024-10-28 17:00:00|403.35|401.25|403.1|401|403.55|401.45|402.6|400.5|158
1730135100000|2024-10-28 17:05:00|403.05|400.95|403.5|401.4|403.5|401.4|401.5|399.4|115
1730135400000|2024-10-28 17:10:00|403.6|401.5|404.5|402.4|404.5|402.4|403.2|401.1|96
1730135700000|2024-10-28 17:15:00|404.4|402.3|404.5|402.4|404.8|402.7|403.3|401.2|100
1730136000000|2024-10-28 17:20:00|404.4|402.3|404.6|402.5|404.6|402.5|403.8|401.7|73
1730136300000|2024-10-28 17:25:00|404.5|402.4|405.1|403|405.1|403|403.9|401.8|62
1730136600000|2024-10-28 17:30:00|405.2|403.1|408.1|406|408.1|406|405.2|403.1|94
1730136900000|2024-10-28 17:35:00|408.05|405.95|408|405.9|408.4|406.3|407.3|405.2|74
1730137200000|2024-10-28 17:40:00|408.05|405.95|407.9|405.8|408.1|406|407.4|405.3|82
1730137500000|2024-10-28 17:45:00|407.8|405.7|405.1|403|407.9|405.8|404.9|402.8|101
1730137800000|2024-10-28 17:50:00|405.2|403.1|405.55|403.45|405.55|403.45|404.5|402.4|120
1730138100000|2024-10-28 17:55:00|405.5|403.4|405|402.9|405.55|403.45|404.6|402.5|72
1730138400000|2024-10-28 18:00:00|404.95|402.85|406|403.9|406.3|404.2|404.8|402.7|117
1730138700000|2024-10-28 18:05:00|405.8|403.7|407.2|405.1|407.6|405.5|405.5|403.4|83
1730139000000|2024-10-28 18:10:00|407.15|405.05|406.8|404.7|407.5|405.4|406.7|404.6|66
1730139300000|2024-10-28 18:15:00|406.7|404.6|406.9|404.8|407.2|405.1|406.6|404.5|101
1730139600000|2024-10-28 18:20:00|406.95|404.85|404.4|402.3|406.95|404.85|404.2|402.1|89
1730139900000|2024-10-28 18:25:00|404.2|402.1|404.9|402.8|405.6|403.5|404|401.9|74
1730140200000|2024-10-28 18:30:00|404.85|402.75|405.2|403.1|405.6|403.5|404.6|402.5|70
1730140500000|2024-10-28 18:35:00|405.15|403.05|405.7|403.6|405.8|403.7|405|402.9|59
1730140800000|2024-10-28 18:40:00|405.6|403.5|404.75|402.65|405.6|403.5|404.7|402.6|39
1730141100000|2024-10-28 18:45:00|404.7|402.6|405.2|403.1|405.2|403.1|404.1|402|53
1730141400000|2024-10-28 18:50:00|405.3|403.2|406.25|404.15|406.5|404.4|404.9|402.8|55
1730141700000|2024-10-28 18:55:00|405.8|403.7|406.35|404.25|406.5|404.4|405.6|403.5|39
1730142000000|2024-10-28 19:00:00|406.2|404.1|407.7|405.6|408|405.9|406|403.9|62
1730142300000|2024-10-28 19:05:00|407.75|405.65|407.3|405.2|408.5|406.4|407.2|405.1|62
1730142600000|2024-10-28 19:10:00|407.4|405.3|408.6|406.5|408.6|406.5|406.9|404.8|79
1730142900000|2024-10-28 19:15:00|408.7|406.6|409.6|407.5|409.7|407.6|408.6|406.5|94
1730143200000|2024-10-28 19:20:00|409.7|407.6|410.5|408.4|410.55|408.45|409.5|407.4|97
1730143500000|2024-10-28 19:25:00|410.55|408.45|410.5|408.4|410.7|408.6|409.5|407.4|69
1730143800000|2024-10-28 19:30:00|410.6|408.5|408.8|406.7|410.8|408.7|408.8|406.7|88
1730144100000|2024-10-28 19:35:00|408.75|406.65|409.5|407.4|409.6|407.5|408.5|406.4|65
1730144400000|2024-10-28 19:40:00|409.6|407.5|409.4|407.3|410.3|408.2|409.3|407.2|70
1730144700000|2024-10-28 19:45:00|409.5|407.4|409.2|407.1|410|407.9|408.8|406.7|53
1730145000000|2024-10-28 19:50:00|409.1|407|408.8|406.7|409.25|407.15|408.4|406.3|63
1730145300000|2024-10-28 19:55:00|408.7|406.6|408.65|406.55|408.7|406.6|407.7|405.6|51
1730145600000|2024-10-28 20:00:00|408.7|406.6|409.6|407.5|410.1|408|408.6|406.5|83
1730145900000|2024-10-28 20:05:00|409.75|407.65|409|406.9|409.75|407.65|408.8|406.7|26
1730146200000|2024-10-28 20:10:00|408.95|406.85|409.7|407.6|409.7|407.6|408.85|406.75|38
1730146500000|2024-10-28 20:15:00|409.5|407.4|410.05|407.95|410.3|408.2|409.5|407.4|40
1730146800000|2024-10-28 20:20:00|409.9|407.8|409.45|407.35|409.9|407.8|409.15|407.05|40
1730147100000|2024-10-28 20:25:00|409.4|407.3|408.6|406.5|409.45|407.35|408.6|406.5|26
1730147400000|2024-10-28 20:30:00|408.7|406.6|409.6|407.5|409.75|407.65|408.7|406.6|41
1730147700000|2024-10-28 20:35:00|409.65|407.55|408.7|406.6|409.7|407.6|408.7|406.6|50
1730148000000|2024-10-28 20:40:00|408.75|406.65|409|406.9|409.2|407.1|408.2|406.1|67
1730148300000|2024-10-28 20:45:00|408.9|406.8|409.05|406.95|409.3|407.2|408.8|406.7|31
1730148600000|2024-10-28 20:50:00|409.1|407|408.8|406.7|409.55|407.45|408.6|406.5|38
1730148900000|2024-10-28 20:55:00|408.9|406.8|409.06|406.96|409.24|407.14|408.7|406.6|94
1730149200000|2024-10-28 21:00:00|409.05|406.95|408.63|406.53|409.36|407.26|408.54|406.44|412
1730149500000|2024-10-28 21:05:00|408.64|406.54|409.32|407.22|409.33|407.23|408.35|406.25|246
1730149800000|2024-10-28 21:10:00|409.33|407.23|409.61|407.51|409.71|407.61|409.22|407.12|243
1730150100000|2024-10-28 21:15:00|409.53|407.43|408.83|406.73|409.93|407.83|408.74|406.64|281
1730150400000|2024-10-28 21:20:00|408.84|406.74|408.94|406.84|409.36|407.26|408.73|406.63|262
1730150700000|2024-10-28 21:25:00|408.92|406.82|408.54|406.44|409.04|406.94|408.52|406.42|168
1730151000000|2024-10-28 21:30:00|408.55|406.45|409.71|407.61|409.71|407.61|408.53|406.43|334
1730151300000|2024-10-28 21:35:00|409.75|407.65|411.01|408.91|411.01|408.91|409.73|407.63|374
1730151600000|2024-10-28 21:40:00|411|408.9|411.69|409.59|411.94|409.84|410.91|408.81|327
1730151900000|2024-10-28 21:45:00|411.68|409.58|411.92|409.82|411.95|409.85|411.02|408.92|290
1730152200000|2024-10-28 21:50:00|411.9|409.8|411.75|409.65|411.9|409.8|411.68|409.58|79
1730152500000|2024-10-28 21:55:00|411.7|409.6|411.4|409.3|411.85|409.75|411.23|409.13|77
1730152800000|2024-10-28 22:00:00|412.8|410.7|413.9|411.8|414.5|412.4|412.8|410.7|51
1730153100000|2024-10-28 22:05:00|414|411.9|416|413.9|416.6|414.5|414|411.9|112
1730153400000|2024-10-28 22:10:00|415.9|413.8|416.2|414.1|416.6|414.5|414.95|412.85|103
1730153700000|2024-10-28 22:15:00|416.3|414.2|415.8|413.7|416.8|414.7|415.8|413.7|108
1730154000000|2024-10-28 22:20:00|415.95|413.85|416.15|414.05|416.6|414.5|415.8|413.7|110
1730154300000|2024-10-28 22:25:00|416.05|413.95|415.6|413.5|416.35|414.25|415.4|413.3|40
1730154600000|2024-10-28 22:30:00|415.05|412.95|415.1|413|415.7|413.6|415.05|412.95|65
1730154900000|2024-10-28 22:35:00|415.15|413.05|414.35|412.25|415.3|413.2|414.3|412.2|41
1730155200000|2024-10-28 22:40:00|414.5|412.4|414.35|412.25|415.4|413.3|414.3|412.2|45
1730155500000|2024-10-28 22:45:00|414.3|412.2|415.4|413.3|415.6|413.5|414.3|412.2|52
1730155800000|2024-10-28 22:50:00|415.35|413.25|415.1|413|415.6|413.5|415.1|413|31
1730156100000|2024-10-28 22:55:00|415.2|413.1|415.1|413|415.6|413.5|414.95|412.85|31
1730156400000|2024-10-28 23:00:00|415.2|413.1|415.6|413.5|415.9|413.8|415.1|413|58
1730156700000|2024-10-28 23:05:00|415.7|413.6|415.7|413.6|415.8|413.7|415.2|413.1|54
1730157000000|2024-10-28 23:10:00|415.5|413.4|414.5|412.4|415.7|413.6|414.5|412.4|31
1730157300000|2024-10-28 23:15:00|414.6|412.5|414.9|412.8|415.2|413.1|414.6|412.5|31
1730157600000|2024-10-28 23:20:00|414.85|412.75|414.3|412.2|414.9|412.8|414.1|412|33
1730157900000|2024-10-28 23:25:00|414.15|412.05|413.6|411.5|414.2|412.1|413.4|411.3|19
1730158200000|2024-10-28 23:30:00|413.7|411.6|413.9|411.8|413.9|411.8|413.6|411.5|32
1730158500000|2024-10-28 23:35:00|414|411.9|414.1|412|414.1|412|413.7|411.6|38
1730158800000|2024-10-28 23:40:00|414.2|412.1|414.3|412.2|414.4|412.3|414|411.9|31
1730159100000|2024-10-28 23:45:00|414.25|412.15|414.4|412.3|414.8|412.7|414.1|412|37
1730159400000|2024-10-28 23:50:00|414.2|412.1|414|411.9|414.3|412.2|413.9|411.8|13
1730159700000|2024-10-28 23:55:00|414.1|412|414.4|412.3|414.6|412.5|414.1|412|24
1730160000000|2024-10-29 00:00:00|414.5|412.4|414|411.9|414.6|412.5|414|411.9|34
1730160300000|2024-10-29 00:05:00|413.95|411.85|416.6|414.5|417.35|415.25|413.7|411.6|91
1730160600000|2024-10-29 00:10:00|416.5|414.4|416.9|414.8|417|414.9|416.3|414.2|56
1730160900000|2024-10-29 00:15:00|417|414.9|417.4|415.3|417.95|415.85|416.9|414.8|108
1730161200000|2024-10-29 00:20:00|417.5|415.4|416.9|414.8|417.7|415.6|416.6|414.5|42
1730161500000|2024-10-29 00:25:00|416.75|414.65|419|416.9|419.25|417.15|416.45|414.35|75
1730161800000|2024-10-29 00:30:00|418.9|416.8|419.15|417.05|419.2|417.1|418.5|416.4|38
1730162100000|2024-10-29 00:35:00|419|416.9|419.8|417.7|419.85|417.75|418.8|416.7|95
1730162400000|2024-10-29 00:40:00|419.75|417.65|417.7|415.6|419.75|417.65|417.7|415.6|52
1730162700000|2024-10-29 00:45:00|417.6|415.5|417.65|415.55|417.9|415.8|417|414.9|45
1730163000000|2024-10-29 00:50:00|417.6|415.5|418.7|416.6|418.7|416.6|417.6|415.5|47
1730163300000|2024-10-29 00:55:00|418.6|416.5|417.9|415.8|418.7|416.6|417.9|415.8|38
1730163600000|2024-10-29 01:00:00|417.95|415.85|417.6|415.5|418.3|416.2|416.9|414.8|59
1730163900000|2024-10-29 01:05:00|417.65|415.55|417.6|415.5|418.15|416.05|417.3|415.2|50
1730164200000|2024-10-29 01:10:00|417.7|415.6|417.35|415.25|417.9|415.8|417|414.9|33
1730164500000|2024-10-29 01:15:00|417.4|415.3|417|414.9|417.75|415.65|416.7|414.6|35
1730164800000|2024-10-29 01:20:00|416.9|414.8|417.8|415.7|417.9|415.8|416.5|414.4|25
1730165100000|2024-10-29 01:25:00|417.85|415.75|417.4|415.3|418.1|416|416.9|414.8|31
1730165400000|2024-10-29 01:30:00|417.3|415.2|417.55|415.45|417.6|415.5|417.3|415.2|27
1730165700000|2024-10-29 01:35:00|417.6|415.5|417.1|415|418|415.9|416.8|414.7|29
1730166000000|2024-10-29 01:40:00|417|414.9|417.2|415.1|417.4|415.3|417|414.9|24
1730166300000|2024-10-29 01:45:00|417.25|415.15|417.5|415.4|417.95|415.85|417.2|415.1|26
1730166600000|2024-10-29 01:50:00|417.6|415.5|417.5|415.4|417.65|415.55|417.3|415.2|15
1730166900000|2024-10-29 01:55:00|417.6|415.5|419|416.9|419|416.9|417.6|415.5|63
1730167200000|2024-10-29 02:00:00|418.95|416.85|418.6|416.5|419.2|417.1|418.5|416.4|54
1730167500000|2024-10-29 02:05:00|418.7|416.6|419.9|417.8|419.9|417.8|418.7|416.6|51
1730167800000|2024-10-29 02:10:00|420|417.9|421|418.9|421.2|419.1|419.9|417.8|110
1730168100000|2024-10-29 02:15:00|421.1|419|420.1|418|421.4|419.3|419.5|417.4|140
1730168400000|2024-10-29 02:20:00|420.2|418.1|421.2|419.1|421.6|419.5|420.1|418|147
1730168700000|2024-10-29 02:25:00|421.3|419.2|421.5|419.4|421.6|419.5|420.4|418.3|89
1730169000000|2024-10-29 02:30:00|421.4|419.3|420.9|418.8|421.6|419.5|420.6|418.5|118
1730169300000|2024-10-29 02:35:00|420.8|418.7|420.9|418.8|421|418.9|420.2|418.1|76
1730169600000|2024-10-29 02:40:00|420.95|418.85|421.6|419.5|421.8|419.7|420.95|418.85|34
1730169900000|2024-10-29 02:45:00|421.7|419.6|420.9|418.8|421.7|419.6|420.9|418.8|45
1730170200000|2024-10-29 02:50:00|420.89|418.79|420.6|418.5|421.2|419.1|420.6|418.5|48
1730170500000|2024-10-29 02:55:00|420.7|418.6|420.5|418.4|421.1|419|420.2|418.1|52
1730170800000|2024-10-29 03:00:00|420.55|418.45|421.3|419.2|421.3|419.2|420.55|418.45|25
1730171100000|2024-10-29 03:05:00|421.26|419.16|421.2|419.1|421.4|419.3|421.2|419.1|11
1730171400000|2024-10-29 03:10:00|421.19|419.09|420.9|418.8|421.3|419.2|420.9|418.8|14
1730171700000|2024-10-29 03:15:00|421|418.9|421.1|419|421.4|419.3|421|418.9|14
1730172000000|2024-10-29 03:20:00|421.2|419.1|420.7|418.6|421.2|419.1|420.7|418.6|11
1730172300000|2024-10-29 03:25:00|420.6|418.5|421.35|419.25|421.4|419.3|420.6|418.5|12
1730172600000|2024-10-29 03:30:00|421.4|419.3|421.2|419.1|421.7|419.6|421.2|419.1|13
1730172900000|2024-10-29 03:35:00|421.1|419|421.1|419|421.2|419.1|420.9|418.8|13
1730173200000|2024-10-29 03:40:00|421.05|418.95|420.5|418.4|421.05|418.95|420.5|418.4|25
1730173500000|2024-10-29 03:45:00|420.6|418.5|420.3|418.2|420.6|418.5|420.3|418.2|13
1730173800000|2024-10-29 03:50:00|420.4|418.3|420.5|418.4|420.6|418.5|420.3|418.2|10
1730174100000|2024-10-29 03:55:00|420.6|418.5|420|417.9|420.7|418.6|419.9|417.8|16
1730174400000|2024-10-29 04:00:00|420.1|418|420.55|418.45|420.79|418.69|420.1|418|38
1730174700000|2024-10-29 04:05:00|420.5|418.4|421|418.9|421|418.9|420.5|418.4|8
1730175000000|2024-10-29 04:10:00|421.1|419|421.2|419.1|421.5|419.4|421.1|419|16
1730175300000|2024-10-29 04:15:00|421.1|419|420.8|418.7|421.1|419|420.8|418.7|8
1730175600000|2024-10-29 04:20:00|420.9|418.8|420.6|418.5|421|418.9|420.6|418.5|13
1730175900000|2024-10-29 04:25:00|420.8|418.7|420.8|418.7|421|418.9|420.7|418.6|14
1730176200000|2024-10-29 04:30:00|420.7|418.6|420.5|418.4|421|418.9|420.5|418.4|17
1730176500000|2024-10-29 04:35:00|420.4|418.3|420.6|418.5|420.6|418.5|420.35|418.25|9
1730176800000|2024-10-29 04:40:00|420.5|418.4|419.5|417.4|420.5|418.4|419.5|417.4|9
1730177100000|2024-10-29 04:45:00|419.6|417.5|419.4|417.3|419.9|417.8|419.4|417.3|12
1730177400000|2024-10-29 04:50:00|419.3|417.2|419.2|417.1|419.3|417.2|419.2|417.1|6
1730177700000|2024-10-29 04:55:00|419.1|417|419.1|417|419.1|417|418.9|416.8|7
1730178000000|2024-10-29 05:00:00|419.15|417.05|418.5|416.4|419.4|417.3|418.45|416.35|29
1730178300000|2024-10-29 05:05:00|418.65|416.55|418|415.9|418.7|416.6|418|415.9|31
1730178600000|2024-10-29 05:10:00|417.93|415.83|418.1|416|418.1|416|417.5|415.4|14
1730178900000|2024-10-29 05:15:00|418.15|416.05|417.4|415.3|418.2|416.1|417.4|415.3|15
1730179200000|2024-10-29 05:20:00|417.2|415.1|416.9|414.8|417.5|415.4|416.9|414.8|20
1730179500000|2024-10-29 05:25:00|417|414.9|416.7|414.6|417.2|415.1|416.7|414.6|28
1730179800000|2024-10-29 05:30:00|416.6|414.5|417.3|415.2|417.5|415.4|416.6|414.5|22
1730180100000|2024-10-29 05:35:00|417.2|415.1|417.5|415.4|417.5|415.4|417.17|415.07|23
1730180400000|2024-10-29 05:40:00|417.4|415.3|417.1|415|417.5|415.4|416.9|414.8|19
1730180700000|2024-10-29 05:45:00|417.2|415.1|417.6|415.5|417.8|415.7|417.2|415.1|21
1730181000000|2024-10-29 05:50:00|417.7|415.6|417.7|415.6|417.7|415.6|417.4|415.3|11
1730181300000|2024-10-29 05:55:00|417.5|415.4|417.3|415.2|417.6|415.5|417.3|415.2|7
1730181600000|2024-10-29 06:00:00|417.4|415.3|417.7|415.6|417.7|415.6|417.3|415.2|20
1730181900000|2024-10-29 06:05:00|417.65|415.55|418.4|416.3|418.4|416.3|417.6|415.5|16
1730182200000|2024-10-29 06:10:00|418.3|416.2|417.85|415.75|418.3|416.2|417.85|415.75|34
1730182500000|2024-10-29 06:15:00|417.8|415.7|416.4|414.3|417.8|415.7|416.4|414.3|28
1730182800000|2024-10-29 06:20:00|416.5|414.4|416.1|414|416.6|414.5|416.05|413.95|14
1730183100000|2024-10-29 06:25:00|416.2|414.1|416|413.9|416.2|414.1|415.7|413.6|50
1730183400000|2024-10-29 06:30:00|416.1|414|416.3|414.2|416.55|414.45|416.1|414|35
1730183700000|2024-10-29 06:35:00|416.35|414.25|416.5|414.4|416.75|414.65|416.3|414.2|46
1730184000000|2024-10-29 06:40:00|416.6|414.5|416.3|414.2|416.7|414.6|416.1|414|22
1730184300000|2024-10-29 06:45:00|416.25|414.15|416.15|414.05|416.8|414.7|416.1|414|44
1730184600000|2024-10-29 06:50:00|416.1|414|416.2|414.1|416.2|414.1|416.1|414|12
1730184900000|2024-10-29 06:55:00|416.3|414.2|416.3|414.2|416.4|414.3|416.15|414.05|10
1730185200000|2024-10-29 07:00:00|416.35|414.25|416.6|414.5|416.65|414.55|416.1|414|23
1730185500000|2024-10-29 07:05:00|416.55|414.45|416.4|414.3|416.7|414.6|416.2|414.1|20
1730185800000|2024-10-29 07:10:00|416.3|414.2|415.1|413|416.3|414.2|415|412.9|63
1730186100000|2024-10-29 07:15:00|415.15|413.05|415.3|413.2|415.6|413.5|415.1|413|68
1730186400000|2024-10-29 07:20:00|415.35|413.25|415.3|413.2|415.5|413.4|415|412.9|61
1730186700000|2024-10-29 07:25:00|415.5|413.4|416|413.9|416.1|414|415.5|413.4|24
1730187000000|2024-10-29 07:30:00|416.05|413.95|415.5|413.4|416.5|414.4|415.5|413.4|23
1730187300000|2024-10-29 07:35:00|415.45|413.35|414.8|412.7|415.45|413.35|414.8|412.7|16
1730187600000|2024-10-29 07:40:00|414.85|412.75|414.7|412.6|414.9|412.8|414.45|412.35|15
1730187900000|2024-10-29 07:45:00|414.4|412.3|414.7|412.6|414.85|412.75|414.2|412.1|32
1730188200000|2024-10-29 07:50:00|414.65|412.55|414.7|412.6|414.9|412.8|414.65|412.55|7
1730188500000|2024-10-29 07:55:00|414.6|412.5|414.7|412.6|414.7|412.6|414.6|412.5|3
1730188800000|2024-10-29 08:00:00|414.8|412.7|415.3|413.2|415.6|413.5|414.8|412.7|25
1730189100000|2024-10-29 08:05:00|415.2|413.1|415.5|413.4|415.5|413.4|415.2|413.1|6
1730189400000|2024-10-29 08:10:00|415.55|413.45|415.7|413.6|415.7|413.6|415.55|413.45|6
1730189700000|2024-10-29 08:15:00|415.75|413.65|416.3|414.2|416.4|414.3|415.75|413.65|32
1730190000000|2024-10-29 08:20:00|416.25|414.15|416.65|414.55|416.75|414.65|416.1|414|32
1730190300000|2024-10-29 08:25:00|416.6|414.5|416.9|414.8|416.95|414.85|416.6|414.5|21
1730190600000|2024-10-29 08:30:00|417|414.9|416.3|414.2|417.27|415.17|416.3|414.2|31
1730190900000|2024-10-29 08:35:00|416.1|414|413.1|411|416.2|414.1|413.1|411|82
1730191200000|2024-10-29 08:40:00|413.2|411.1|414.9|412.8|414.9|412.8|413.2|411.1|105
1730191500000|2024-10-29 08:45:00|414.89|412.79|414.95|412.85|415.35|413.25|414.7|412.6|32
1730191800000|2024-10-29 08:50:00|414.9|412.8|414.7|412.6|414.95|412.85|414.3|412.2|30
1730192100000|2024-10-29 08:55:00|414.6|412.5|414.6|412.5|414.6|412.5|414.1|412|28
1730192400000|2024-10-29 09:00:00|414.55|412.45|413.7|411.6|414.55|412.45|413.6|411.5|24
1730192700000|2024-10-29 09:05:00|413.65|411.55|413.8|411.7|413.8|411.7|413.5|411.4|16
1730193000000|2024-10-29 09:10:00|413.7|411.6|413.9|411.8|414|411.9|413.7|411.6|33
1730193300000|2024-10-29 09:15:00|413.95|411.85|413.9|411.8|414|411.9|413.6|411.5|39
1730193600000|2024-10-29 09:20:00|413.8|411.7|414|411.9|414.05|411.95|413.3|411.2|25
1730193900000|2024-10-29 09:25:00|414.1|412|414.4|412.3|414.6|412.5|414.1|412|33
1730194200000|2024-10-29 09:30:00|414.5|412.4|414.4|412.3|414.75|412.65|414.4|412.3|33
1730194500000|2024-10-29 09:35:00|414.3|412.2|414.4|412.3|414.7|412.6|414.3|412.2|51
1730194800000|2024-10-29 09:40:00|414.45|412.35|415.5|413.4|415.6|413.5|414.45|412.35|40
1730195100000|2024-10-29 09:45:00|415.67|413.57|415.65|413.55|416.09|413.99|415.58|413.48|91
1730195400000|2024-10-29 09:50:00|415.2|413.1|415.2|413.1|415.2|413.1|414.88|412.78|19
1730195700000|2024-10-29 09:55:00|415.3|413.2|415.8|413.7|415.89|413.79|415.3|413.2|45
1730196000000|2024-10-29 10:00:00|415.85|413.75|416.1|414|416.1|414|415.6|413.5|60
1730196300000|2024-10-29 10:05:00|416.03|413.93|415.3|413.2|416.03|413.93|415.1|413|74
1730196600000|2024-10-29 10:10:00|415.2|413.1|415.1|413|415.2|413.1|414.87|412.77|76
1730196900000|2024-10-29 10:15:00|415.09|412.99|414.6|412.5|415.3|413.2|414.6|412.5|20
1730197200000|2024-10-29 10:20:00|414.55|412.45|414.87|412.77|415|412.9|414.15|412.05|37
1730197500000|2024-10-29 10:25:00|414.8|412.7|414.9|412.8|414.9|412.8|414.47|412.37|59
1730197800000|2024-10-29 10:30:00|414.85|412.75|415.15|413.05|415.25|413.15|414.65|412.55|25
1730198100000|2024-10-29 10:35:00|415.2|413.1|415.3|413.2|415.3|413.2|414.96|412.86|10
1730198400000|2024-10-29 10:40:00|415.4|413.3|415.4|413.3|415.4|413.3|415.2|413.1|16
1730198700000|2024-10-29 10:45:00|415.3|413.2|414.84|412.74|415.3|413.2|414.7|412.6|15
1730199000000|2024-10-29 10:50:00|414.8|412.7|415.27|413.17|415.5|413.4|414.7|412.6|32
1730199300000|2024-10-29 10:55:00|415.22|413.12|414.56|412.46|415.22|413.12|414.56|412.46|36
1730199600000|2024-10-29 11:00:00|414.45|412.35|414.35|412.25|414.7|412.6|414.15|412.05|76
1730199900000|2024-10-29 11:05:00|414.3|412.2|414.64|412.54|415.2|413.1|414.15|412.05|61
1730200200000|2024-10-29 11:10:00|414.69|412.59|415.1|413|415.1|413|414.65|412.55|21
1730200500000|2024-10-29 11:15:00|415.05|412.95|415.2|413.1|415.4|413.3|415.05|412.95|31
1730200800000|2024-10-29 11:20:00|415.21|413.11|415.3|413.2|415.5|413.4|415.2|413.1|12
1730201100000|2024-10-29 11:25:00|415.2|413.1|415.4|413.3|415.4|413.3|415.15|413.05|12
1730201400000|2024-10-29 11:30:00|415.3|413.2|415.81|413.71|415.81|413.71|415.22|413.12|30
1730201700000|2024-10-29 11:35:00|415.86|413.76|416.82|414.72|417.05|414.95|415.8|413.7|193
1730202000000|2024-10-29 11:40:00|416.77|414.67|416.85|414.75|417.15|415.05|416.45|414.35|218
1730202300000|2024-10-29 11:45:00|416.88|414.78|418.05|415.95|419.22|417.12|416.88|414.78|137
1730202600000|2024-10-29 11:50:00|417.9|415.8|417.2|415.1|417.9|415.8|417.1|415|24
1730202900000|2024-10-29 11:55:00|417.25|415.15|417.3|415.2|417.4|415.3|417.1|415|16
1730203200000|2024-10-29 12:00:00|417.2|415.1|418.13|416.03|418.14|416.04|417.01|414.91|176
1730203500000|2024-10-29 12:05:00|418.12|416.02|417.75|415.65|418.55|416.45|417.67|415.57|246
1730203800000|2024-10-29 12:10:00|417.72|415.62|416.44|414.34|417.72|415.62|416.27|414.17|163
1730204100000|2024-10-29 12:15:00|416.43|414.33|417.1|415|417.2|415.1|416.25|414.15|204
1730204400000|2024-10-29 12:20:00|418.9|416.8|418.6|416.5|419.1|417|417.61|415.51|78
1730204700000|2024-10-29 12:25:00|418.5|416.4|418.5|416.4|418.6|416.5|418.1|416|41
1730205000000|2024-10-29 12:30:00|418.55|416.45|418.6|416.5|418.8|416.7|418.5|416.4|23
1730205600000|2024-10-29 12:40:00|417.51|415.41|417.9|415.8|417.9|415.8|417.4|415.3|104
1730205900000|2024-10-29 12:45:00|417.85|415.75|416.7|414.6|417.85|415.75|416.3|414.2|92
1730206200000|2024-10-29 12:50:00|416.6|414.5|417.2|415.1|417.35|415.25|416.6|414.5|135
1730206500000|2024-10-29 12:55:00|417.3|415.2|416.6|414.5|417.3|415.2|416.33|414.23|245
1730206800000|2024-10-29 13:00:00|416.63|414.53|417.36|415.26|417.41|415.31|416.5|414.4|169
1730207100000|2024-10-29 13:05:00|417.15|415.05|416.7|414.6|417.15|415.05|416.7|414.6|49
1730207700000|2024-10-29 13:15:00|416.6|414.5|417.09|414.99|417.12|415.02|416.5|414.4|24
1730208000000|2024-10-29 13:20:00|417.08|414.98|417.3|415.2|417.41|415.31|417|414.9|65
1730208300000|2024-10-29 13:25:00|417.1|415|417.1|415|417.4|415.3|417|414.9|94
1730208600000|2024-10-29 13:30:00|417.04|414.94|415.92|413.82|417.04|414.94|415.72|413.62|146
1730208900000|2024-10-29 13:35:00|415.94|413.84|417.45|415.35|418.05|415.95|415.83|413.73|308
1730209200000|2024-10-29 13:40:00|417.5|415.4|417.74|415.64|417.85|415.75|417.13|415.03|209
1730209500000|2024-10-29 13:45:00|417.73|415.63|417.23|415.13|418.04|415.94|416.74|414.64|217
1730209800000|2024-10-29 13:50:00|417.22|415.12|417.75|415.65|417.98|415.88|417.22|415.12|189
1730210100000|2024-10-29 13:55:00|417.76|415.66|417.9|415.8|418.32|416.22|417.54|415.44|134
1730210400000|2024-10-29 14:00:00|417.93|415.83|418.64|416.54|418.84|416.74|417.46|415.36|260
1730210700000|2024-10-29 14:05:00|418.62|416.52|417.4|415.3|418.7|416.6|417.1|415|175
1730211000000|2024-10-29 14:10:00|417.35|415.25|417.6|415.5|418.4|416.3|417.2|415.1|107
1730211300000|2024-10-29 14:15:00|417.65|415.55|417.5|415.4|418.25|416.15|417.3|415.2|121
1730211600000|2024-10-29 14:20:00|417.45|415.35|418|415.9|418.05|415.95|416.15|414.05|122
1730211900000|2024-10-29 14:25:00|418.2|416.1|417.1|415|418.44|416.34|416.7|414.6|88
1730212200000|2024-10-29 14:30:00|417.05|414.95|417.5|415.4|417.76|415.66|416.7|414.6|109
1730212500000|2024-10-29 14:35:00|417.45|415.35|417.4|415.3|417.87|415.77|417.2|415.1|43
1730212800000|2024-10-29 14:40:00|417.3|415.2|417.41|415.31|417.63|415.53|416.7|414.6|82
1730213100000|2024-10-29 14:45:00|417.45|415.35|417.3|415.2|417.8|415.7|417.1|415|170
1730213400000|2024-10-29 14:50:00|417.2|415.1|417.3|415.2|417.5|415.4|417|414.9|109
1730213700000|2024-10-29 14:55:00|417.35|415.25|417.6|415.5|417.6|415.5|417.2|415.1|219
1730214000000|2024-10-29 15:00:00|417.65|415.55|417.42|415.32|417.65|415.55|416.7|414.6|88
1730214300000|2024-10-29 15:05:00|417.45|415.35|416.8|414.7|417.61|415.51|416.8|414.7|114
1730214600000|2024-10-29 15:10:00|416.84|414.74|416.5|414.4|416.84|414.74|415.8|413.7|130
1730214900000|2024-10-29 15:15:00|416.53|414.43|415.8|413.7|416.7|414.6|415.6|413.5|96
1730215200000|2024-10-29 15:20:00|415.75|413.65|416.02|413.92|416.31|414.21|415.61|413.51|207
1730215500000|2024-10-29 15:25:00|416.03|413.93|416.3|414.2|416.7|414.6|415.91|413.81|187
1730215800000|2024-10-29 15:30:00|416.35|414.25|415.6|413.5|416.9|414.8|415.6|413.5|170
1730216100000|2024-10-29 15:35:00|415.5|413.4|415.97|413.87|416|413.9|415.16|413.06|105
1730216400000|2024-10-29 15:40:00|416.05|413.95|417.7|415.6|418.04|415.94|416.05|413.95|139
1730216700000|2024-10-29 15:45:00|417.72|415.62|418.5|416.4|418.54|416.44|417.6|415.5|209
1730217000000|2024-10-29 15:50:00|418.45|416.35|418.1|416|418.5|416.4|417.7|415.6|143
1730217300000|2024-10-29 15:55:00|418.2|416.1|418.6|416.5|418.62|416.52|418.1|416|143
1730217600000|2024-10-29 16:00:00|418.64|416.54|419.3|417.2|419.5|417.4|418.41|416.31|216
1730217900000|2024-10-29 16:05:00|419.25|417.15|420.8|418.7|421.01|418.91|418.92|416.82|165
1730218200000|2024-10-29 16:10:00|420.9|418.8|419.82|417.72|421.04|418.94|419.6|417.5|139
1730218500000|2024-10-29 16:15:00|419.81|417.71|420.6|418.5|420.6|418.5|419.8|417.7|125
1730218800000|2024-10-29 16:20:00|420.7|418.6|421.3|419.2|421.6|419.5|420.3|418.2|55
1730219100000|2024-10-29 16:25:00|421.35|419.25|421.5|419.4|421.7|419.6|420.95|418.85|52
1730219400000|2024-10-29 16:30:00|421.51|419.41|420.8|418.7|421.52|419.42|420.7|418.6|81
1730219700000|2024-10-29 16:35:00|420.81|418.71|422.84|420.74|422.84|420.74|420.81|418.71|67
1730220000000|2024-10-29 16:40:00|422.9|420.8|423.15|421.05|423.2|421.1|422.5|420.4|83
1730220300000|2024-10-29 16:45:00|423.3|421.2|423.6|421.5|424.4|422.3|423.1|421|151
1730220600000|2024-10-29 16:50:00|423.61|421.51|424.3|422.2|424.7|422.6|423.5|421.4|125
1730220900000|2024-10-29 16:55:00|424.33|422.23|423.9|421.8|424.33|422.23|423.4|421.3|59
1730221200000|2024-10-29 17:00:00|424.1|422|424.8|422.7|425.5|423.4|423.85|421.75|197
1730221500000|2024-10-29 17:05:00|424.81|422.71|423.8|421.7|424.95|422.85|423.7|421.6|93
1730221800000|2024-10-29 17:10:00|423.7|421.6|424.2|422.1|424.2|422.1|422.8|420.7|78
1730222100000|2024-10-29 17:15:00|424.3|422.2|425.1|423|425.12|423.02|424.3|422.2|66
1730222400000|2024-10-29 17:20:00|425.12|423.02|425|422.9|425.12|423.02|424.6|422.5|53
1730222700000|2024-10-29 17:25:00|425.03|422.93|425.2|423.1|425.2|423.1|424.5|422.4|55
1730223000000|2024-10-29 17:30:00|425.15|423.05|425.3|423.2|425.55|423.45|425.1|423|67
1730223300000|2024-10-29 17:35:00|425.35|423.25|424.31|422.21|425.5|423.4|424.1|422|50
1730223600000|2024-10-29 17:40:00|424.3|422.2|423.5|421.4|424.3|422.2|423.4|421.3|37
1730223900000|2024-10-29 17:45:00|423.4|421.3|423.01|420.91|423.5|421.4|421.9|419.8|79
1730224200000|2024-10-29 17:50:00|423|420.9|423.75|421.65|423.9|421.8|422.85|420.75|70
1730224500000|2024-10-29 17:55:00|423.8|421.7|423.8|421.7|424|421.9|423.4|421.3|44
1730224800000|2024-10-29 18:00:00|423.75|421.65|424.4|422.3|424.6|422.5|423.7|421.6|36
1730225100000|2024-10-29 18:05:00|424.3|422.2|424.2|422.1|424.6|422.5|424|421.9|71
1730225400000|2024-10-29 18:10:00|424.3|422.2|424.45|422.35|424.73|422.63|424.3|422.2|35
1730225700000|2024-10-29 18:15:00|424.4|422.3|424.9|422.8|424.9|422.8|423.4|421.3|80
1730226000000|2024-10-29 18:20:00|424.92|422.82|425.35|423.25|425.5|423.4|424.8|422.7|69
1730226300000|2024-10-29 18:25:00|425.4|423.3|424.4|422.3|425.5|423.4|424.35|422.25|53
1730226600000|2024-10-29 18:30:00|424.35|422.25|424.85|422.75|424.9|422.8|424.35|422.25|76
1730226900000|2024-10-29 18:35:00|424.8|422.7|424.95|422.85|425.11|423.01|424.7|422.6|40
1730227200000|2024-10-29 18:40:00|425|422.9|424.6|422.5|425.5|423.4|424.6|422.5|41
1730227500000|2024-10-29 18:45:00|424.55|422.45|424.8|422.7|425.2|423.1|424.4|422.3|30
1730227800000|2024-10-29 18:50:00|424.9|422.8|425.5|423.4|425.5|423.4|424.9|422.8|32
1730228100000|2024-10-29 18:55:00|425.45|423.35|425|422.9|425.5|423.4|424.7|422.6|36
1730228400000|2024-10-29 19:00:00|425.1|423|425|422.9|426.1|424|424.6|422.5|68
1730228700000|2024-10-29 19:05:00|424.9|422.8|425.1|423|425.3|423.2|424.6|422.5|55
1730229000000|2024-10-29 19:10:00|425|422.9|424.8|422.7|425.8|423.7|424.6|422.5|50
1730229300000|2024-10-29 19:15:00|424.85|422.75|423.5|421.4|424.9|422.8|423.3|421.2|64
1730229600000|2024-10-29 19:20:00|423.4|421.3|420.9|418.8|423.4|421.3|419.72|417.62|145
1730229900000|2024-10-29 19:25:00|420.8|418.7|419.8|417.7|421.75|419.65|419.4|417.3|111
1730230200000|2024-10-29 19:30:00|419.7|417.6|418.1|416|420|417.9|417.4|415.3|190
1730230500000|2024-10-29 19:35:00|418|415.9|419.5|417.4|420.2|418.1|418|415.9|99
1730230800000|2024-10-29 19:40:00|419.6|417.5|418|415.9|419.7|417.6|417.9|415.8|116
1730231100000|2024-10-29 19:45:00|418.1|416|417.9|415.8|419.5|417.4|417.6|415.5|107
1730231400000|2024-10-29 19:50:00|417.8|415.7|419.6|417.5|419.8|417.7|417.4|415.3|75
1730231700000|2024-10-29 19:55:00|419.5|417.4|418.35|416.25|419.7|417.6|418.3|416.2|73
1730232000000|2024-10-29 20:00:00|418.55|416.45|417.5|415.4|419.5|417.4|417.5|415.4|131
1730232300000|2024-10-29 20:05:00|417.52|415.42|416.6|414.5|418|415.9|416.5|414.4|92
1730232600000|2024-10-29 20:10:00|416.8|414.7|418.8|416.7|419.1|417|416.7|414.6|69
1730232900000|2024-10-29 20:15:00|418.9|416.8|417.9|415.8|419|416.9|417.6|415.5|76
1730233200000|2024-10-29 20:20:00|417.8|415.7|415.3|413.2|417.85|415.75|415.25|413.15|79
1730233500000|2024-10-29 20:25:00|415.35|413.25|415.5|413.4|416|413.9|414.6|412.5|147
1730233800000|2024-10-29 20:30:00|415.6|413.5|416.7|414.6|416.85|414.75|414.4|412.3|116
1730234100000|2024-10-29 20:35:00|416.75|414.65|416.6|414.5|416.9|414.8|415.9|413.8|84
1730234400000|2024-10-29 20:40:00|416.7|414.6|416.6|414.5|416.85|414.75|416.2|414.1|44
1730234700000|2024-10-29 20:45:00|416.55|414.45|416.6|414.5|416.8|414.7|416.2|414.1|51
1730235000000|2024-10-29 20:50:00|416.7|414.6|416.6|414.5|416.9|414.8|416.4|414.3|45
1730235300000|2024-10-29 20:55:00|416.7|414.6|417.55|415.45|417.7|415.6|416.4|414.3|45
1730235600000|2024-10-29 21:00:00|417.51|415.41|417.66|415.56|417.72|415.62|416.84|414.74|349
1730235900000|2024-10-29 21:05:00|417.7|415.6|418.83|416.73|418.87|416.77|417.6|415.5|280
1730236200000|2024-10-29 21:10:00|418.84|416.74|419.6|417.5|419.64|417.54|418.83|416.73|149
1730236500000|2024-10-29 21:15:00|419.61|417.51|419.02|416.92|420.1|418|419.01|416.91|337
1730236800000|2024-10-29 21:20:00|419|416.9|419.59|417.49|419.6|417.5|419|416.9|178
1730237100000|2024-10-29 21:25:00|419.61|417.51|419.73|417.63|419.9|417.8|419.61|417.51|172
1730237400000|2024-10-29 21:30:00|419.74|417.64|419.65|417.55|420.06|417.96|419.45|417.35|191
1730237700000|2024-10-29 21:35:00|419.63|417.53|419.02|416.92|419.65|417.55|419|416.9|248
1730238000000|2024-10-29 21:40:00|419.05|416.95|419.55|417.45|419.58|417.48|419.05|416.95|110
1730238300000|2024-10-29 21:45:00|419.58|417.48|420.27|418.17|420.34|418.24|419.58|417.48|143
1730238600000|2024-10-29 21:50:00|420.26|418.16|419.76|417.66|420.28|418.18|419.45|417.35|184
1730238900000|2024-10-29 21:55:00|419.75|417.65|419.8|417.7|419.92|417.82|419.74|417.64|45
1730239200000|2024-10-29 22:00:00|419.9|417.8|419.5|417.4|419.9|417.8|419.35|417.25|53
1730239500000|2024-10-29 22:05:00|419.52|417.42|419.8|417.7|419.9|417.8|419.3|417.2|45
1730239800000|2024-10-29 22:10:00|419.85|417.75|420.1|418|420.1|418|419.75|417.65|11
1730240100000|2024-10-29 22:15:00|420.2|418.1|420.2|418.1|420.61|418.51|420.11|418.01|37
1730240400000|2024-10-29 22:20:00|420.32|418.22|419.9|417.8|420.73|418.63|419.9|417.8|50
1730240700000|2024-10-29 22:25:00|420|417.9|420.1|418|420.5|418.4|419.7|417.6|37
1730241000000|2024-10-29 22:30:00|420.2|418.1|420.6|418.5|420.9|418.8|420.15|418.05|18
1730241300000|2024-10-29 22:35:00|420.7|418.6|420.6|418.5|420.7|418.6|420.3|418.2|10
1730241600000|2024-10-29 22:40:00|420.55|418.45|420.7|418.6|420.8|418.7|420.3|418.2|17
1730241900000|2024-10-29 22:45:00|420.8|418.7|421|418.9|421|418.9|420.6|418.5|9
1730242200000|2024-10-29 22:50:00|420.9|418.8|420.8|418.7|421.1|419|420.8|418.7|13
1730242500000|2024-10-29 22:55:00|420.9|418.8|420.15|418.05|421.05|418.95|419.9|417.8|32
1730242800000|2024-10-29 23:00:00|420.2|418.1|420.5|418.4|420.9|418.8|420.2|418.1|19
1730243100000|2024-10-29 23:05:00|420.6|418.5|420.5|418.4|420.7|418.6|420.35|418.25|21
1730243400000|2024-10-29 23:10:00|420.6|418.5|420.4|418.3|420.6|418.5|420.4|418.3|10
1730243700000|2024-10-29 23:15:00|420.45|418.35|420.1|418|420.6|418.5|420.1|418|18
1730244000000|2024-10-29 23:20:00|420.14|418.04|420.1|418|420.5|418.4|420.1|418|20
1730244300000|2024-10-29 23:25:00|420.05|417.95|420.1|418|420.3|418.2|420.05|417.95|13
1730244600000|2024-10-29 23:30:00|420|417.9|420.2|418.1|420.4|418.3|420|417.9|6
1730244900000|2024-10-29 23:35:00|420.1|418|419.9|417.8|420.1|418|419.7|417.6|18
1730245200000|2024-10-29 23:40:00|419.85|417.75|419.4|417.3|419.85|417.75|419.4|417.3|37
1730245500000|2024-10-29 23:45:00|419.45|417.35|419.3|417.2|419.5|417.4|419.3|417.2|18
1730245800000|2024-10-29 23:50:00|419.4|417.3|419.9|417.8|420|417.9|419.4|417.3|17
1730246100000|2024-10-29 23:55:00|419.95|417.85|420.3|418.2|420.4|418.3|419.95|417.85|12
1730246400000|2024-10-30 00:00:00|420.4|418.3|420.8|418.7|420.8|418.7|420.3|418.2|20
1730246700000|2024-10-30 00:05:00|420.7|418.6|420.5|418.4|420.7|418.6|420.5|418.4|3
1730247000000|2024-10-30 00:10:00|420.1|418|420|417.9|420.2|418.1|420|417.9|6
1730247300000|2024-10-30 00:15:00|419.5|417.4|419.5|417.4|419.6|417.5|419.5|417.4|5
1730247600000|2024-10-30 00:20:00|419.55|417.45|418.97|416.87|419.6|417.5|418.9|416.8|37
1730247900000|2024-10-30 00:25:00|419|416.9|420.3|418.2|420.3|418.2|419|416.9|20
1730248200000|2024-10-30 00:30:00|420.2|418.1|419.4|417.3|420.2|418.1|419.3|417.2|46
1730248500000|2024-10-30 00:35:00|419.43|417.33|419.6|417.5|420|417.9|419.4|417.3|61
1730248800000|2024-10-30 00:40:00|419.5|417.4|418.9|416.8|419.5|417.4|418.7|416.6|96
1730249100000|2024-10-30 00:45:00|418.85|416.75|418.53|416.43|419.21|417.11|418.5|416.4|156
1730249400000|2024-10-30 00:50:00|418.52|416.42|418.29|416.19|418.9|416.8|418.16|416.06|258
1730249700000|2024-10-30 00:55:00|418.34|416.24|418.85|416.75|418.85|416.75|418.34|416.24|122
1730250000000|2024-10-30 01:00:00|418.8|416.7|417.38|415.28|418.8|416.7|416.85|414.75|138
1730250300000|2024-10-30 01:05:00|417.33|415.23|416.65|414.55|418.15|416.05|416.55|414.45|237
1730250600000|2024-10-30 01:10:00|416.64|414.54|417.11|415.01|417.25|415.15|415.87|413.77|184
1730250900000|2024-10-30 01:15:00|417.1|415|417.7|415.6|417.8|415.7|416.1|414|235
1730251200000|2024-10-30 01:20:00|417.75|415.65|417.6|415.5|418.3|416.2|417.6|415.5|139
1730251500000|2024-10-30 01:25:00|417.57|415.47|417.8|415.7|417.9|415.8|417.1|415|98
1730251800000|2024-10-30 01:30:00|417.78|415.68|418.8|416.7|418.9|416.8|417.61|415.51|151
1730252100000|2024-10-30 01:35:00|418.75|416.65|418.51|416.41|418.8|416.7|418.45|416.35|17
1730252400000|2024-10-30 01:40:00|419|416.9|419|416.9|419|416.9|419|416.9|1
1730252700000|2024-10-30 01:45:00|418.96|416.86|418.81|416.71|419|416.9|418.4|416.3|128
1730253000000|2024-10-30 01:50:00|418.8|416.7|418.8|416.7|419.12|417.02|418.6|416.5|31
1730253300000|2024-10-30 01:55:00|418.75|416.65|418.93|416.83|418.95|416.85|418.6|416.5|105
1730253600000|2024-10-30 02:00:00|418.92|416.82|419.9|417.8|420.05|417.95|418.81|416.71|92
1730253900000|2024-10-30 02:05:00|419.91|417.81|420.31|418.21|420.61|418.51|419.8|417.7|108
1730254200000|2024-10-30 02:10:00|420.32|418.22|420.65|418.55|420.67|418.57|420|417.9|158
1730254500000|2024-10-30 02:15:00|420.7|418.6|420.7|418.6|421.01|418.91|420.6|418.5|101
1730254800000|2024-10-30 02:20:00|420.75|418.65|419.8|417.7|420.95|418.85|419.8|417.7|83
1730255100000|2024-10-30 02:25:00|419.75|417.65|420.1|418|420.35|418.25|419.6|417.5|89
1730255400000|2024-10-30 02:30:00|420.05|417.95|420.1|418|420.63|418.53|419.92|417.82|83
1730255700000|2024-10-30 02:35:00|420.12|418.02|420|417.9|420.75|418.65|419.8|417.7|162
1730256000000|2024-10-30 02:40:00|420.07|417.97|419.81|417.71|420.13|418.03|419.45|417.35|99
1730256300000|2024-10-30 02:45:00|419.85|417.75|419.78|417.68|420.03|417.93|419.69|417.59|56
1730256600000|2024-10-30 02:50:00|419.75|417.65|419.4|417.3|419.93|417.83|419.3|417.2|69
1730256900000|2024-10-30 02:55:00|419.5|417.4|419.6|417.5|419.65|417.55|419.41|417.31|60
1730257200000|2024-10-30 03:00:00|419.61|417.51|419.85|417.75|420.08|417.98|419.61|417.51|86
1730257500000|2024-10-30 03:05:00|419.94|417.84|420.95|418.85|420.97|418.87|419.94|417.84|84
1730257800000|2024-10-30 03:10:00|420.97|418.87|420.9|418.8|421.22|419.12|420.9|418.8|62
1730258100000|2024-10-30 03:15:00|420.95|418.85|420.61|418.51|421|418.9|420.3|418.2|135
1730258400000|2024-10-30 03:20:00|420.65|418.55|419.82|417.72|420.74|418.64|419.81|417.71|79
1730258700000|2024-10-30 03:25:00|419.81|417.71|419.83|417.73|419.96|417.86|419.8|417.7|174
1730259000000|2024-10-30 03:30:00|419.82|417.72|419.81|417.71|420.03|417.93|419.52|417.42|579
1730259300000|2024-10-30 03:35:00|419.82|417.72|420.02|417.92|420.05|417.95|419.72|417.62|495
1730259600000|2024-10-30 03:40:00|420.08|417.98|421.08|418.98|421.08|418.98|420.07|417.97|279
1730259900000|2024-10-30 03:45:00|421.15|419.05|420.7|418.6|421.26|419.16|420.7|418.6|47
1730260200000|2024-10-30 03:50:00|420.75|418.65|420.9|418.8|420.9|418.8|420.3|418.2|35
1730260500000|2024-10-30 03:55:00|420.85|418.75|421.25|419.15|421.25|419.15|420.8|418.7|14
1730260800000|2024-10-30 04:00:00|421.29|419.19|421.21|419.11|421.5|419.4|421.21|419.11|84
1730261100000|2024-10-30 04:05:00|421.2|419.1|421.2|419.1|421.42|419.32|420.91|418.81|44
1730261400000|2024-10-30 04:10:00|421.25|419.15|420.5|418.4|421.4|419.3|420.46|418.36|114
1730261700000|2024-10-30 04:15:00|420.45|418.35|420.91|418.81|420.92|418.82|420.21|418.11|34
1730262000000|2024-10-30 04:20:00|420.96|418.86|421.21|419.11|421.31|419.21|420.96|418.86|95
1730262300000|2024-10-30 04:25:00|421.22|419.12|421.32|419.22|421.34|419.24|421.2|419.1|169
1730262600000|2024-10-30 04:30:00|421.29|419.19|420.8|418.7|421.34|419.24|420.8|418.7|353
1730262900000|2024-10-30 04:35:00|420.81|418.71|420.54|418.44|420.85|418.75|420.4|418.3|287
1730263200000|2024-10-30 04:40:00|420.53|418.43|420.72|418.62|420.84|418.74|420.53|418.43|231
1730263500000|2024-10-30 04:45:00|420.67|418.57|420.32|418.22|420.67|418.57|420.22|418.12|27
1730263800000|2024-10-30 04:50:00|420.34|418.24|420.02|417.92|420.4|418.3|419.82|417.72|141
1730264100000|2024-10-30 04:55:00|420.05|417.95|419.82|417.72|420.15|418.05|419.65|417.55|98
1730264400000|2024-10-30 05:00:00|419.84|417.74|420.46|418.36|420.46|418.36|419.83|417.73|301
1730264700000|2024-10-30 05:05:00|420.51|418.41|420.05|417.95|420.61|418.51|420.02|417.92|205
1730265000000|2024-10-30 05:10:00|420.03|417.93|420|417.9|420.03|417.93|419.81|417.71|344
1730265300000|2024-10-30 05:15:00|420.05|417.95|418.99|416.89|420.05|417.95|418.99|416.89|269
1730265600000|2024-10-30 05:20:00|418.94|416.84|418.85|416.75|419.25|417.15|418.78|416.68|408
1730265900000|2024-10-30 05:25:00|418.82|416.72|418.81|416.71|418.85|416.75|418.6|416.5|97
1730266200000|2024-10-30 05:30:00|418.75|416.65|418.91|416.81|419.17|417.07|418.61|416.51|276
1730266500000|2024-10-30 05:35:00|418.94|416.84|418.66|416.56|418.94|416.84|418.5|416.4|280
1730266800000|2024-10-30 05:40:00|418.68|416.58|418.54|416.44|418.82|416.72|418.31|416.21|442
1730267100000|2024-10-30 05:45:00|418.53|416.43|418.18|416.08|418.53|416.43|418.15|416.05|445
1730267400000|2024-10-30 05:50:00|418.19|416.09|418.83|416.73|418.94|416.84|418.18|416.08|451
1730267700000|2024-10-30 05:55:00|418.82|416.72|419.21|417.11|419.23|417.13|418.72|416.62|289
1730268000000|2024-10-30 06:00:00|419.16|417.06|419.61|417.51|419.62|417.52|419.11|417.01|334
1730268300000|2024-10-30 06:05:00|419.6|417.5|421.33|419.23|421.33|419.23|419.6|417.5|406
1730268600000|2024-10-30 06:10:00|421.31|419.21|422.44|420.34|422.55|420.45|421.21|419.11|357
1730268900000|2024-10-30 06:15:00|422.43|420.33|422.01|419.91|422.57|420.47|421.31|419.21|421
1730269200000|2024-10-30 06:20:00|422|419.9|421.71|419.61|422.21|420.11|421.68|419.58|102
1730269500000|2024-10-30 06:25:00|421.6|419.5|421.3|419.2|421.7|419.6|421.1|419|78
1730269800000|2024-10-30 06:30:00|421.25|419.15|421.55|419.45|421.72|419.62|421.1|419|174
1730270100000|2024-10-30 06:35:00|421.6|419.5|421.56|419.46|421.91|419.81|421.49|419.39|84
1730270400000|2024-10-30 06:40:00|421.55|419.45|420.8|418.7|421.56|419.46|420.8|418.7|63
1730270700000|2024-10-30 06:45:00|420.72|418.62|421.85|419.75|421.85|419.75|420.71|418.61|47
1730271000000|2024-10-30 06:50:00|421.88|419.78|421.9|419.8|422.05|419.95|421.75|419.65|36
1730271300000|2024-10-30 06:55:00|421.85|419.75|420.92|418.82|421.85|419.75|420.85|418.75|27
1730271600000|2024-10-30 07:00:00|420.88|418.78|421.55|419.45|421.74|419.64|420.75|418.65|38
1730271900000|2024-10-30 07:05:00|421.5|419.4|421.41|419.31|421.72|419.62|421.35|419.25|63
1730272200000|2024-10-30 07:10:00|421.45|419.35|421.85|419.75|422.05|419.95|421.45|419.35|200
1730272500000|2024-10-30 07:15:00|421.87|419.77|421.9|419.8|422.4|420.3|421.63|419.53|277
1730272800000|2024-10-30 07:20:00|421.94|419.84|421.71|419.61|421.94|419.84|421.51|419.41|68
1730273100000|2024-10-30 07:25:00|421.66|419.56|421.72|419.62|421.95|419.85|421.5|419.4|75
1730273400000|2024-10-30 07:30:00|421.9|419.8|421.82|419.72|422.42|420.32|421.75|419.65|106
1730273700000|2024-10-30 07:35:00|421.8|419.7|421.98|419.88|422.05|419.95|421.63|419.53|267
1730274000000|2024-10-30 07:40:00|421.99|419.89|421.46|419.36|422|419.9|421.36|419.26|217
1730274300000|2024-10-30 07:45:00|421.45|419.35|420.45|418.35|421.46|419.36|419.95|417.85|224
1730274600000|2024-10-30 07:50:00|420.46|418.36|420.58|418.48|421.24|419.14|420.46|418.36|149
1730274900000|2024-10-30 07:55:00|420.59|418.49|420.39|418.29|420.83|418.73|420.32|418.22|182
1730275200000|2024-10-30 08:00:00|420.4|418.3|421.85|419.75|421.85|419.75|420.37|418.27|132
1730275500000|2024-10-30 08:05:00|421.83|419.73|421.55|419.45|421.85|419.75|421.25|419.15|362
1730275800000|2024-10-30 08:10:00|421.54|419.44|422.53|420.43|422.54|420.44|421.3|419.2|211
1730276100000|2024-10-30 08:15:00|422.52|420.42|422.49|420.39|422.85|420.75|422.31|420.21|124
1730276400000|2024-10-30 08:20:00|422.44|420.34|422.15|420.05|422.44|420.34|421.94|419.84|125
1730276700000|2024-10-30 08:25:00|422.14|420.04|421.95|419.85|422.14|420.04|421.54|419.44|200
1730277000000|2024-10-30 08:30:00|422|419.9|421.55|419.45|422.25|420.15|421.55|419.45|138
1730277300000|2024-10-30 08:35:00|421.5|419.4|421.05|418.95|421.65|419.55|420.98|418.88|326
1730277600000|2024-10-30 08:40:00|421.02|418.92|420.05|417.95|421.02|418.92|419.98|417.88|65
1730277900000|2024-10-30 08:45:00|420.07|417.97|418.6|416.5|420.08|417.98|418.35|416.25|84
1730278200000|2024-10-30 08:50:00|418.65|416.55|418.88|416.78|419.21|417.11|418.17|416.07|75
1730278500000|2024-10-30 08:55:00|418.83|416.73|417.04|414.94|418.83|416.73|416.99|414.89|69
1730278800000|2024-10-30 09:00:00|416.99|414.89|417.83|415.73|418.2|416.1|416.85|414.75|88
1730279100000|2024-10-30 09:05:00|417.84|415.74|418.35|416.25|418.55|416.45|417.45|415.35|69
1730279400000|2024-10-30 09:10:00|418.33|416.23|418.55|416.45|418.55|416.45|417.65|415.55|57
1730279700000|2024-10-30 09:15:00|418.5|416.4|417.93|415.83|418.5|416.4|417.83|415.73|53
1730280000000|2024-10-30 09:20:00|417.94|415.84|419.04|416.94|419.05|416.95|417.45|415.35|85
1730280300000|2024-10-30 09:25:00|419.03|416.93|419.35|417.25|419.55|417.45|418.93|416.83|47
1730280600000|2024-10-30 09:30:00|419.4|417.3|419.72|417.62|419.84|417.74|419.32|417.22|45
1730280900000|2024-10-30 09:35:00|419.67|417.57|419.05|416.95|419.75|417.65|419.03|416.93|41
1730281200000|2024-10-30 09:40:00|419.1|417|418.32|416.22|419.35|417.25|418.2|416.1|54
1730281500000|2024-10-30 09:45:00|418.24|416.14|417.85|415.75|418.58|416.48|417.8|415.7|43
1730281800000|2024-10-30 09:50:00|417.9|415.8|418.65|416.55|418.85|416.75|417.9|415.8|91
1730282100000|2024-10-30 09:55:00|418.66|416.56|419.15|417.05|419.25|417.15|418.65|416.55|58
1730282400000|2024-10-30 10:00:00|419.1|417|418.65|416.55|419.38|417.28|418.55|416.45|44
1730282700000|2024-10-30 10:05:00|418.7|416.6|418.4|416.3|418.7|416.6|418.06|415.96|56
1730283000000|2024-10-30 10:10:00|418.43|416.33|419.75|417.65|419.75|417.65|418.43|416.33|37
1730283300000|2024-10-30 10:15:00|419.7|417.6|419.45|417.35|419.7|417.6|419.15|417.05|28
1730283600000|2024-10-30 10:20:00|419.5|417.4|419.58|417.48|420.05|417.95|419.35|417.25|51
1730283900000|2024-10-30 10:25:00|419.57|417.47|419.3|417.2|419.57|417.47|418.95|416.85|43
1730284200000|2024-10-30 10:30:00|419.2|417.1|419|416.9|419.29|417.19|418.75|416.65|24
1730284500000|2024-10-30 10:35:00|419.1|417|419.05|416.95|419.15|417.05|418.68|416.58|37
1730284800000|2024-10-30 10:40:00|419|416.9|419.49|417.39|419.6|417.5|419|416.9|110
1730285100000|2024-10-30 10:45:00|419.5|417.4|418.7|416.6|419.5|417.4|418.4|416.3|113
1730285400000|2024-10-30 10:50:00|418.69|416.59|418.08|415.98|418.8|416.7|418.06|415.96|79
1730285700000|2024-10-30 10:55:00|418.09|415.99|417.35|415.25|418.35|416.25|417.15|415.05|36
1730286000000|2024-10-30 11:00:00|417.38|415.28|418.15|416.05|418.15|416.05|417.38|415.28|25
1730286300000|2024-10-30 11:05:00|418.05|415.95|417.4|415.3|418.05|415.95|417.4|415.3|48
1730286600000|2024-10-30 11:10:00|417.34|415.24|416.85|414.75|417.75|415.65|416.8|414.7|128
1730286900000|2024-10-30 11:15:00|416.8|414.7|416.8|414.7|417.65|415.55|416.55|414.45|133
1730287200000|2024-10-30 11:20:00|416.75|414.65|416.25|414.15|416.85|414.75|415.9|413.8|112
1730287500000|2024-10-30 11:25:00|416.2|414.1|415.2|413.1|416.2|414.1|415.2|413.1|44
1730287800000|2024-10-30 11:30:00|416.14|414.04|417.35|415.25|417.35|415.25|416.14|414.04|34
1730288100000|2024-10-30 11:35:00|417.3|415.2|417.54|415.44|417.91|415.81|417.05|414.95|77
1730288400000|2024-10-30 11:40:00|417.64|415.54|417.14|415.04|417.75|415.65|416.15|414.05|111
1730288700000|2024-10-30 11:45:00|417.1|415|416.35|414.25|417.1|415|416.35|414.25|13
1730289000000|2024-10-30 11:50:00|416.02|413.92|415.77|413.67|416.02|413.92|415.43|413.33|346
1730289300000|2024-10-30 11:55:00|415.76|413.66|415.36|413.26|415.9|413.8|414.94|412.84|384
1730289600000|2024-10-30 12:00:00|415.35|413.25|414.18|412.08|416.04|413.94|414.16|412.06|417
1730289900000|2024-10-30 12:05:00|414.17|412.07|415.95|413.85|416.14|414.04|413.55|411.45|383
1730290200000|2024-10-30 12:10:00|415.94|413.84|416.65|414.55|417.25|415.15|415.91|413.81|328
1730290500000|2024-10-30 12:15:00|416.6|414.5|415.75|413.65|416.6|414.5|415.42|413.32|292
1730290800000|2024-10-30 12:20:00|415.74|413.64|417.08|414.98|417.35|415.25|415.74|413.64|258
1730291100000|2024-10-30 12:25:00|417.03|414.93|416.54|414.44|417.65|415.55|415.92|413.82|329
1730291400000|2024-10-30 12:30:00|416.48|414.38|414.75|412.65|416.55|414.45|414.75|412.65|280
1730291700000|2024-10-30 12:35:00|414.78|412.68|415.37|413.27|416.05|413.95|414.75|412.65|243
1730292000000|2024-10-30 12:40:00|415.42|413.32|415.38|413.28|415.97|413.87|414.83|412.73|226
1730292600000|2024-10-30 12:50:00|415.37|413.27|415.04|412.94|415.64|413.54|414.76|412.66|152
1730292900000|2024-10-30 12:55:00|414.99|412.89|415.59|413.49|416.5|414.4|414.76|412.66|301
1730293200000|2024-10-30 13:00:00|415.49|413.39|414.75|412.65|415.5|413.4|414.71|412.61|339
1730293500000|2024-10-30 13:05:00|414.76|412.66|415|412.9|415.41|413.31|414.4|412.3|359
1730293800000|2024-10-30 13:10:00|414.98|412.88|415.65|413.55|415.65|413.55|414.45|412.35|253
1730294100000|2024-10-30 13:15:00|415.7|413.6|415.84|413.74|416.38|414.28|415.45|413.35|282
1730294400000|2024-10-30 13:20:00|415.79|413.69|416.03|413.93|416.08|413.98|415|412.9|303
1730294700000|2024-10-30 13:25:00|416.05|413.95|415.05|412.95|416.22|414.12|414.75|412.65|244
1730295000000|2024-10-30 13:30:00|415|412.9|414.15|412.05|415.33|413.23|414.15|412.05|357
1730295300000|2024-10-30 13:35:00|414.2|412.1|413.78|411.68|414.3|412.2|413.33|411.23|468
1730295600000|2024-10-30 13:40:00|413.8|411.7|414.1|412|414.1|412|413.1|411|287
1730295900000|2024-10-30 13:45:00|414.07|411.97|415.9|413.8|416|413.9|413.95|411.85|212
1730296200000|2024-10-30 13:50:00|415.8|413.7|416.93|414.83|417.3|415.2|415.75|413.65|152
1730296500000|2024-10-30 13:55:00|416.94|414.84|417.29|415.19|417.55|415.45|416.65|414.55|209
1730296800000|2024-10-30 14:00:00|417.2|415.1|419.65|417.55|419.65|417.55|416.79|414.69|341
1730297100000|2024-10-30 14:05:00|419.66|417.56|420.74|418.64|420.74|418.64|419.35|417.25|345
1730297400000|2024-10-30 14:10:00|420.75|418.65|420.7|418.6|421|418.9|420|417.9|269
1730297700000|2024-10-30 14:15:00|420.65|418.55|419.25|417.15|420.9|418.8|418.7|416.6|146
1730298000000|2024-10-30 14:20:00|419.2|417.1|418.45|416.35|419.35|417.25|418.3|416.2|202
1730298300000|2024-10-30 14:25:00|418.4|416.3|418.35|416.25|418.9|416.8|417.6|415.5|208
1730298600000|2024-10-30 14:30:00|418.4|416.3|419.45|417.35|419.5|417.4|418.1|416|131
1730298900000|2024-10-30 14:35:00|419.4|417.3|419.45|417.35|419.7|417.6|419|416.9|178
1730299200000|2024-10-30 14:40:00|419.3|417.2|419.3|417.2|419.67|417.57|418.9|416.8|123
1730299500000|2024-10-30 14:45:00|419.2|417.1|419.9|417.8|419.9|417.8|418.9|416.8|63
1730299800000|2024-10-30 14:50:00|419.85|417.75|420.4|418.3|420.4|418.3|419.1|417|83
1730300100000|2024-10-30 14:55:00|420.45|418.35|420.9|418.8|421|418.9|420.4|418.3|24
1730300400000|2024-10-30 15:00:00|420.95|418.85|421.5|419.4|421.5|419.4|420.6|418.5|39
1730300700000|2024-10-30 15:05:00|421.4|419.3|421|418.9|421.7|419.6|421|418.9|29
1730301000000|2024-10-30 15:10:00|420.95|418.85|417.7|415.6|420.95|418.85|417.59|415.49|90
1730301300000|2024-10-30 15:15:00|417.5|415.4|418.9|416.8|419.6|417.5|417.5|415.4|151
1730301600000|2024-10-30 15:20:00|418.85|416.75|416.59|414.49|418.9|416.8|416.59|414.49|125
1730301900000|2024-10-30 15:25:00|416.6|414.5|419|416.9|419.2|417.1|416.3|414.2|127
1730302200000|2024-10-30 15:30:00|418.8|416.7|420.3|418.2|420.3|418.2|418.5|416.4|110
1730302500000|2024-10-30 15:35:00|420.2|418.1|420.4|418.3|420.4|418.3|419.6|417.5|94
1730302800000|2024-10-30 15:40:00|420.35|418.25|419.8|417.7|420.35|418.25|419.5|417.4|83
1730303100000|2024-10-30 15:45:00|419.75|417.65|421|418.9|421.7|419.6|419.3|417.2|82
1730303400000|2024-10-30 15:50:00|421.1|419|421.9|419.8|422|419.9|421|418.9|67
1730303700000|2024-10-30 15:55:00|421.95|419.85|421|418.9|422.2|420.1|421|418.9|50
1730304000000|2024-10-30 16:00:00|420.95|418.85|422|419.9|422.05|419.95|420.3|418.2|113
1730304300000|2024-10-30 16:05:00|422.1|420|420.88|418.78|422.35|420.25|420.88|418.78|152
1730304600000|2024-10-30 16:10:00|420.7|418.6|418.69|416.59|420.75|418.65|418.19|416.09|145
1730304900000|2024-10-30 16:15:00|418.85|416.75|417.9|415.8|418.95|416.85|417.85|415.75|175
1730305200000|2024-10-30 16:20:00|417.75|415.65|418.2|416.1|418.3|416.2|417.3|415.2|51
1730305500000|2024-10-30 16:25:00|418.1|416|418.1|416|418.1|416|417.69|415.59|20
1730305800000|2024-10-30 16:30:00|418|415.9|418.1|416|418.7|416.6|417.8|415.7|100
1730306100000|2024-10-30 16:35:00|417.9|415.8|419.5|417.4|419.6|417.5|417.78|415.68|128
1730306400000|2024-10-30 16:40:00|419.55|417.45|418.6|416.5|419.6|417.5|418.5|416.4|77
1730306700000|2024-10-30 16:45:00|418.65|416.55|419.3|417.2|419.3|417.2|418.2|416.1|96
1730307000000|2024-10-30 16:50:00|419.28|417.18|418.65|416.55|419.35|417.25|418.29|416.19|108
1730307300000|2024-10-30 16:55:00|418.5|416.4|418.7|416.6|418.7|416.6|418.5|416.4|3
1730307600000|2024-10-30 17:00:00|418.1|416|416.9|414.8|418.2|416.1|416.7|414.6|107
1730307900000|2024-10-30 17:05:00|416.8|414.7|417.1|415|417.25|415.15|416.8|414.7|14
1730308200000|2024-10-30 17:10:00|416.6|414.5|417.1|415|417.25|415.15|416.4|414.3|57
1730308500000|2024-10-30 17:15:00|417|414.9|417.8|415.7|417.85|415.75|417|414.9|42
1730308800000|2024-10-30 17:20:00|417.75|415.65|418.4|416.3|418.4|416.3|417.75|415.65|26
1730309100000|2024-10-30 17:25:00|418.45|416.35|418.85|416.75|419.1|417|418.45|416.35|46
1730309400000|2024-10-30 17:30:00|418.83|416.73|418.7|416.6|420.15|418.05|418.7|416.6|66
1730310000000|2024-10-30 17:40:00|418.3|416.2|417.8|415.7|418.4|416.3|417.5|415.4|23
1730310300000|2024-10-30 17:45:00|417.79|415.69|417.39|415.29|417.9|415.8|417|414.9|51
1730310600000|2024-10-30 17:50:00|417.45|415.35|416.73|414.63|417.65|415.55|416.7|414.6|47
1730310900000|2024-10-30 17:55:00|416.63|414.53|417.3|415.2|417.35|415.25|416.4|414.3|46
1730311200000|2024-10-30 18:00:00|417.38|415.28|417.7|415.6|417.91|415.81|417.29|415.19|153
1730311500000|2024-10-30 18:05:00|417.75|415.65|417.5|415.4|417.95|415.85|417.4|415.3|100
1730311800000|2024-10-30 18:10:00|417.55|415.45|418.15|416.05|418.33|416.23|417.5|415.4|63
1730312100000|2024-10-30 18:15:00|418.13|416.03|417.7|415.6|418.13|416.03|417.7|415.6|54
1730312400000|2024-10-30 18:20:00|417.75|415.65|417.95|415.85|418.01|415.91|417.7|415.6|40
1730312700000|2024-10-30 18:25:00|417.8|415.7|418.58|416.48|418.58|416.48|417.8|415.7|36
1730313000000|2024-10-30 18:30:00|418.53|416.43|418.05|415.95|418.81|416.71|418|415.9|68
1730313300000|2024-10-30 18:35:00|418.06|415.96|418.65|416.55|418.65|416.55|418.06|415.96|59
1730313600000|2024-10-30 18:40:00|418.68|416.58|419.2|417.1|419.32|417.22|418.68|416.58|48
1730313900000|2024-10-30 18:45:00|419.25|417.15|418.08|415.98|419.38|417.28|417.99|415.89|111
1730314200000|2024-10-30 18:50:00|418.04|415.94|418.45|416.35|418.65|416.55|417.99|415.89|83
1730314500000|2024-10-30 18:55:00|418.49|416.39|418.08|415.98|418.94|416.84|418.08|415.98|43
1730314800000|2024-10-30 19:00:00|418.04|415.94|417.89|415.79|418.55|416.45|417.87|415.77|109
1730315100000|2024-10-30 19:05:00|417.95|415.85|418.14|416.04|418.2|416.1|417.6|415.5|141
1730315400000|2024-10-30 19:10:00|418.09|415.99|418.23|416.13|418.31|416.21|417.69|415.59|76
1730315700000|2024-10-30 19:15:00|418.25|416.15|417.2|415.1|418.25|416.15|417.08|414.98|96
1730316000000|2024-10-30 19:20:00|417.25|415.15|415.5|413.4|417.25|415.15|415.5|413.4|41
1730316300000|2024-10-30 19:25:00|415.3|413.2|416.64|414.54|416.69|414.59|415.3|413.2|51
1730316600000|2024-10-30 19:30:00|416.4|414.3|417.58|415.48|417.9|415.8|416.38|414.28|91
1730316900000|2024-10-30 19:35:00|417.53|415.43|417.78|415.68|417.87|415.77|417.07|414.97|100
1730317200000|2024-10-30 19:40:00|417.86|415.76|417.45|415.35|417.98|415.88|417.45|415.35|95
1730317500000|2024-10-30 19:45:00|417.5|415.4|418.07|415.97|418.07|415.97|417.4|415.3|82
1730317800000|2024-10-30 19:50:00|418.06|415.96|417.1|415|418.1|416|417.1|415|88
1730318100000|2024-10-30 19:55:00|417.05|414.95|416.1|414|417.05|414.95|416|413.9|95
1730318400000|2024-10-30 20:00:00|416.15|414.05|417.98|415.88|418.2|416.1|415.4|413.3|392
1730318700000|2024-10-30 20:05:00|418|415.9|417.3|415.2|418|415.9|416.17|414.07|256
1730319000000|2024-10-30 20:10:00|417.27|415.17|417.38|415.28|417.48|415.38|415|412.9|232
1730319300000|2024-10-30 20:15:00|417.43|415.33|417.56|415.46|418.05|415.95|416.8|414.7|250
1730319600000|2024-10-30 20:20:00|417.57|415.47|417.95|415.85|418.2|416.1|417.1|415|170
1730319900000|2024-10-30 20:25:00|418|415.9|418.55|416.45|418.55|416.45|417.68|415.58|83
1730320200000|2024-10-30 20:30:00|418.5|416.4|418.05|415.95|418.95|416.85|417.9|415.8|86
1730320500000|2024-10-30 20:35:00|418.1|416|418|415.9|418.19|416.09|417.9|415.8|16
1730320800000|2024-10-30 20:40:00|417.8|415.7|418.3|416.2|418.5|416.4|417.7|415.6|80
1730321100000|2024-10-30 20:45:00|418.35|416.25|419.6|417.5|419.6|417.5|418.25|416.15|133
1730321400000|2024-10-30 20:50:00|419.5|417.4|420.7|418.6|420.79|418.69|419.1|417|117
1730321700000|2024-10-30 20:55:00|420.75|418.65|421.02|418.92|421.03|418.93|420.3|418.2|148
1730322000000|2024-10-30 21:00:00|421.01|418.91|421.56|419.46|421.6|419.5|419.93|417.83|309
1730322300000|2024-10-30 21:05:00|421.57|419.47|421.43|419.33|421.57|419.47|420.43|418.33|467
1730322600000|2024-10-30 21:10:00|421.42|419.32|420.63|418.53|421.64|419.54|420.62|418.52|282
1730322900000|2024-10-30 21:15:00|420.73|418.63|418.83|416.73|420.73|418.63|418.75|416.65|357
1730323200000|2024-10-30 21:20:00|418.84|416.74|419.55|417.45|419.74|417.64|418.56|416.46|206
1730323500000|2024-10-30 21:25:00|419.54|417.44|419.53|417.43|419.54|417.44|419.07|416.97|195
1730323800000|2024-10-30 21:30:00|419.54|417.44|418.73|416.63|419.54|417.44|418.54|416.44|219
1730324100000|2024-10-30 21:35:00|418.76|416.66|418.26|416.16|418.77|416.67|417.87|415.77|228
1730324400000|2024-10-30 21:40:00|418.24|416.14|419.52|417.42|419.55|417.45|418.24|416.14|109
1730324700000|2024-10-30 21:45:00|419.57|417.47|419.73|417.63|420.34|418.24|419.57|417.47|145
1730325000000|2024-10-30 21:50:00|419.72|417.62|420.31|418.21|420.31|418.21|419.72|417.62|113
1730325300000|2024-10-30 21:55:00|420.32|418.22|420.5|418.4|420.53|418.43|420.22|418.12|104
1730325600000|2024-10-30 22:00:00|420.4|418.3|419.4|417.3|420.45|418.35|419.2|417.1|36
1730325900000|2024-10-30 22:05:00|419.35|417.25|419.9|417.8|419.9|417.8|419|416.9|53
1730326200000|2024-10-30 22:10:00|419.95|417.85|420.85|418.75|421|418.9|419.95|417.85|31
1730326500000|2024-10-30 22:15:00|420.8|418.7|421.7|419.6|421.7|419.6|420.5|418.4|56
1730326800000|2024-10-30 22:20:00|421.65|419.55|421.5|419.4|421.7|419.6|421.3|419.2|35
1730327100000|2024-10-30 22:25:00|421.45|419.35|421.5|419.4|421.7|419.6|420.9|418.8|24
1730327400000|2024-10-30 22:30:00|421.45|419.35|419.6|417.5|421.5|419.4|419.6|417.5|33
1730327700000|2024-10-30 22:35:00|419.55|417.45|419.1|417|419.55|417.45|419.1|417|29
1730328000000|2024-10-30 22:40:00|419.2|417.1|419.7|417.6|419.7|417.6|419|416.9|21
1730328300000|2024-10-30 22:45:00|419.8|417.7|420.25|418.15|420.3|418.2|419.8|417.7|28
1730328600000|2024-10-30 22:50:00|420.1|418|420.7|418.6|420.7|418.6|420.05|417.95|23
1730328900000|2024-10-30 22:55:00|420.6|418.5|420.2|418.1|420.7|418.6|420|417.9|29
1730329200000|2024-10-30 23:00:00|420.25|418.15|420.2|418.1|420.6|418.5|420.2|418.1|28
1730329500000|2024-10-30 23:05:00|420.25|418.15|421.15|419.05|421.15|419.05|420.25|418.15|27
1730329800000|2024-10-30 23:10:00|421.1|419|421|418.9|421.15|419.05|420.7|418.6|25
1730330100000|2024-10-30 23:15:00|420.9|418.8|421|418.9|421.4|419.3|420.9|418.8|19
1730330400000|2024-10-30 23:20:00|420.8|418.7|421.1|419|421.3|419.2|420.8|418.7|16
1730330700000|2024-10-30 23:25:00|421.05|418.95|421.3|419.2|421.4|419.3|421.05|418.95|16
1730331000000|2024-10-30 23:30:00|421.35|419.25|421.15|419.05|421.35|419.25|421|418.9|20
1730331300000|2024-10-30 23:35:00|421.1|419|420.95|418.85|421.1|419|420.65|418.55|15
1730331600000|2024-10-30 23:40:00|420.9|418.8|420.8|418.7|420.9|418.8|420.6|418.5|8
1730331900000|2024-10-30 23:45:00|420.9|418.8|421|418.9|421.2|419.1|420.9|418.8|6
1730332200000|2024-10-30 23:50:00|420.9|418.8|420.2|418.1|420.9|418.8|420.2|418.1|13
1730332500000|2024-10-30 23:55:00|420.25|418.15|420.25|418.15|420.4|418.3|420.25|418.15|8
1730332800000|2024-10-31 00:00:00|420.3|418.2|421.5|419.4|421.6|419.5|420.3|418.2|36
1730333100000|2024-10-31 00:05:00|421.55|419.45|421.4|419.3|421.9|419.8|421.05|418.95|31
1730333400000|2024-10-31 00:10:00|421.45|419.35|421.1|419|421.6|419.5|421|418.9|19
1730333700000|2024-10-31 00:15:00|421.15|419.05|421.65|419.55|421.7|419.6|420.8|418.7|50
1730334000000|2024-10-31 00:20:00|421.6|419.5|422.1|420|422.1|420|421.4|419.3|53
1730334300000|2024-10-31 00:25:00|422.2|420.1|422|419.9|422.4|420.3|421.8|419.7|23
1730334600000|2024-10-31 00:30:00|421.9|419.8|422|419.9|422|419.9|420.9|418.8|58
1730334900000|2024-10-31 00:35:00|422.05|419.95|422.2|420.1|422.5|420.4|422|419.9|40
1730335200000|2024-10-31 00:40:00|422.1|420|421.6|419.5|422.2|420.1|421.45|419.35|35
1730335500000|2024-10-31 00:45:00|421.55|419.45|421.4|419.3|422.3|420.2|421.2|419.1|54
1730335800000|2024-10-31 00:50:00|421.3|419.2|420.95|418.85|421.6|419.5|420.9|418.8|50
1730336100000|2024-10-31 00:55:00|420.9|418.8|420.8|418.7|421|418.9|420.6|418.5|16
1730336400000|2024-10-31 01:00:00|420.85|418.75|421.2|419.1|421.2|419.1|420.7|418.6|10
1730336700000|2024-10-31 01:05:00|421.6|419.5|422|419.9|422.25|420.15|421.6|419.5|16
1730337000000|2024-10-31 01:10:00|421.95|419.85|421.9|419.8|422.1|420|421.7|419.6|25
1730337300000|2024-10-31 01:15:00|421.95|419.85|421.7|419.6|422.2|420.1|421.7|419.6|29
1730337600000|2024-10-31 01:20:00|421.8|419.7|421.8|419.7|422.3|420.2|421.8|419.7|26
1730337900000|2024-10-31 01:25:00|422|419.9|421.5|419.4|422.1|420|421.4|419.3|20
1730338200000|2024-10-31 01:30:00|421.4|419.3|421.5|419.4|421.6|419.5|421|418.9|26
1730338500000|2024-10-31 01:35:00|421.6|419.5|418.55|416.45|421.8|419.7|418.55|416.45|65
1730338800000|2024-10-31 01:40:00|418.45|416.35|418.6|416.5|418.9|416.8|417.19|415.09|144
1730339100000|2024-10-31 01:45:00|418.7|416.6|419.85|417.75|419.9|417.8|418.6|416.5|90
1730339400000|2024-10-31 01:50:00|419.9|417.8|419.6|417.5|420.3|418.2|419.57|417.47|68
1730339700000|2024-10-31 01:55:00|419.5|417.4|419.8|417.7|420.3|418.2|419.5|417.4|37
1730340000000|2024-10-31 02:00:00|419.85|417.75|419.5|417.4|420.3|418.2|419.5|417.4|48
1730340300000|2024-10-31 02:05:00|419.4|417.3|419.1|417|419.45|417.35|418.4|416.3|63
1730340600000|2024-10-31 02:10:00|419.05|416.95|419.87|417.77|419.9|417.8|419.05|416.95|30
1730340900000|2024-10-31 02:15:00|419.9|417.8|420.9|418.8|421|418.9|419.9|417.8|36
1730341200000|2024-10-31 02:20:00|420.8|418.7|419.1|417|420.8|418.7|419.1|417|40
1730341500000|2024-10-31 02:25:00|419.15|417.05|419.8|417.7|419.9|417.8|419.15|417.05|28
1730341800000|2024-10-31 02:30:00|419.6|417.5|420.4|418.3|420.6|418.5|419.6|417.5|43
1730342100000|2024-10-31 02:35:00|420.5|418.4|421|418.9|421.3|419.2|420.5|418.4|75
1730342400000|2024-10-31 02:40:00|421.05|418.95|420.9|418.8|421.15|419.05|420.7|418.6|41
1730342700000|2024-10-31 02:45:00|420.85|418.75|420.9|418.8|421|418.9|420.55|418.45|35
1730343000000|2024-10-31 02:50:00|420.95|418.85|420.7|418.6|421|418.9|420.3|418.2|66
1730343300000|2024-10-31 02:55:00|420.6|418.5|421|418.9|421|418.9|420.5|418.4|50
1730343600000|2024-10-31 03:00:00|421.05|418.95|421.5|419.4|421.5|419.4|420.9|418.8|67
1730343900000|2024-10-31 03:05:00|421.6|419.5|421.6|419.5|421.9|419.8|421.3|419.2|90
1730344200000|2024-10-31 03:10:00|421.65|419.55|421.5|419.4|422|419.9|421.5|419.4|33
1730344500000|2024-10-31 03:15:00|421.55|419.45|420.95|418.85|421.6|419.5|420.8|418.7|31
1730344800000|2024-10-31 03:20:00|420.9|418.8|420.2|418.1|420.9|418.8|420.2|418.1|19
1730345100000|2024-10-31 03:25:00|420.15|418.05|420.7|418.6|420.75|418.65|420.06|417.96|30
1730345400000|2024-10-31 03:30:00|420.59|418.49|420.2|418.1|420.8|418.7|420.1|418|54
1730345700000|2024-10-31 03:35:00|420.19|418.09|420.2|418.1|420.2|418.1|419.9|417.8|21
1730346000000|2024-10-31 03:40:00|420.3|418.2|420.3|418.2|420.7|418.6|420.08|417.98|35
1730346300000|2024-10-31 03:45:00|420.25|418.15|419.8|417.7|420.25|418.15|419.7|417.6|20
1730346600000|2024-10-31 03:50:00|419.74|417.64|419.6|417.5|419.9|417.8|419.5|417.4|15
1730346900000|2024-10-31 03:55:00|419.7|417.6|419.6|417.5|419.8|417.7|419.4|417.3|19
1730347200000|2024-10-31 04:00:00|419.65|417.55|419.3|417.2|419.7|417.6|419.2|417.1|23
1730347500000|2024-10-31 04:05:00|419.25|417.15|419.1|417|419.3|417.2|418.75|416.65|21
1730347800000|2024-10-31 04:10:00|418.9|416.8|418.9|416.8|419.2|417.1|418.8|416.7|14
1730348100000|2024-10-31 04:15:00|418.8|416.7|418|415.9|418.8|416.7|418|415.9|16
1730348400000|2024-10-31 04:20:00|418.05|415.95|418|415.9|418.1|416|417.3|415.2|32
1730348700000|2024-10-31 04:25:00|417.95|415.85|418.1|416|418.1|416|417.8|415.7|18
1730349000000|2024-10-31 04:30:00|418|415.9|417.2|415.1|418|415.9|417.2|415.1|15
1730349300000|2024-10-31 04:35:00|417.7|415.6|417.15|415.05|417.7|415.6|416.9|414.8|16
1730349600000|2024-10-31 04:40:00|417.1|415|417.2|415.1|417.2|415.1|416.6|414.5|31
1730349900000|2024-10-31 04:45:00|417.15|415.05|416.8|414.7|417.15|415.05|416.5|414.4|37
1730350200000|2024-10-31 04:50:00|416.9|414.8|417.35|415.25|417.65|415.55|416.7|414.6|32
1730350500000|2024-10-31 04:55:00|417.2|415.1|417.4|415.3|417.5|415.4|417.2|415.1|26
1730350800000|2024-10-31 05:00:00|417.49|415.39|416.6|414.5|417.49|415.39|416.5|414.4|21
1730351100000|2024-10-31 05:05:00|416.65|414.55|417.1|415|417.19|415.09|416.5|414.4|24
1730351400000|2024-10-31 05:10:00|417|414.9|417.3|415.2|417.3|415.2|416.9|414.8|26
1730351700000|2024-10-31 05:15:00|417.4|415.3|418.2|416.1|418.2|416.1|417.4|415.3|40
1730352000000|2024-10-31 05:20:00|418.3|416.2|418.1|416|418.5|416.4|418|415.9|17
1730352300000|2024-10-31 05:25:00|418.05|415.95|417.4|415.3|418.05|415.95|417.4|415.3|7
1730352600000|2024-10-31 05:30:00|418|415.9|417.7|415.6|418|415.9|417.7|415.6|9
1730352900000|2024-10-31 05:35:00|417.65|415.55|417.8|415.7|417.85|415.75|417.4|415.3|18
1730353200000|2024-10-31 05:40:00|417.9|415.8|418.1|416|418.2|416.1|417.9|415.8|9
1730353500000|2024-10-31 05:45:00|418|415.9|417.86|415.76|418.2|416.1|417.8|415.7|12
1730353800000|2024-10-31 05:50:00|417.8|415.7|417.8|415.7|418|415.9|417.8|415.7|5
1730354100000|2024-10-31 05:55:00|417.79|415.69|417.4|415.3|417.8|415.7|417.4|415.3|11
1730354400000|2024-10-31 06:00:00|417.3|415.2|417.4|415.3|417.6|415.5|417.2|415.1|17
1730354700000|2024-10-31 06:05:00|417.3|415.2|417.5|415.4|417.75|415.65|417.2|415.1|23
1730355000000|2024-10-31 06:10:00|417.45|415.35|417.2|415.1|417.45|415.35|417|414.9|14
1730355300000|2024-10-31 06:15:00|417.3|415.2|416.8|414.7|417.3|415.2|416.7|414.6|26
1730355600000|2024-10-31 06:20:00|416.85|414.75|416.85|414.75|417.25|415.15|416.7|414.6|23
1730355900000|2024-10-31 06:25:00|416.84|414.74|416.55|414.45|416.84|414.74|416.4|414.3|16
1730356200000|2024-10-31 06:30:00|416.6|414.5|415.3|413.2|416.6|414.5|415.2|413.1|25
1730356500000|2024-10-31 06:35:00|415.35|413.25|415.8|413.7|416.2|414.1|415.3|413.2|61
1730356800000|2024-10-31 06:40:00|415.85|413.75|415.9|413.8|415.9|413.8|415.3|413.2|49
1730357100000|2024-10-31 06:45:00|415.92|413.82|415.92|413.82|415.92|413.82|415.1|413|62
1730357400000|2024-10-31 06:50:00|415.98|413.88|416.1|414|416.27|414.17|415.9|413.8|64
1730357700000|2024-10-31 06:55:00|416.15|414.05|416|413.9|416.34|414.24|415.8|413.7|35
1730358000000|2024-10-31 07:00:00|415.9|413.8|414.6|412.5|415.9|413.8|414.6|412.5|73
1730358300000|2024-10-31 07:05:00|414.55|412.45|415.2|413.1|415.48|413.38|414.4|412.3|72
1730358600000|2024-10-31 07:10:00|415.25|413.15|414.79|412.69|415.3|413.2|414.5|412.4|57
1730358900000|2024-10-31 07:15:00|414.8|412.7|414.7|412.6|415.05|412.95|414.5|412.4|39
1730359200000|2024-10-31 07:20:00|414.6|412.5|416.05|413.95|416.25|414.15|414.59|412.49|60
1730359500000|2024-10-31 07:25:00|416|413.9|417.41|415.31|417.86|415.76|416|413.9|69
1730359800000|2024-10-31 07:30:00|417.4|415.3|417.5|415.4|417.89|415.79|417.3|415.2|35
1730360100000|2024-10-31 07:35:00|417.3|415.2|416.5|414.4|417.5|415.4|416.3|414.2|26
1730360400000|2024-10-31 07:40:00|416.45|414.35|416.5|414.4|416.5|414.4|416.2|414.1|16
1730360700000|2024-10-31 07:45:00|416.59|414.49|416.6|414.5|416.7|414.6|416.3|414.2|24
1730361000000|2024-10-31 07:50:00|416.7|414.6|416.6|414.5|416.9|414.8|416.5|414.4|20
1730361300000|2024-10-31 07:55:00|416.5|414.4|416.5|414.4|416.7|414.6|416.5|414.4|10
1730361600000|2024-10-31 08:00:00|416.6|414.5|415.89|413.79|416.6|414.5|415.5|413.4|30
1730361900000|2024-10-31 08:05:00|415.8|413.7|416|413.9|416|413.9|415.5|413.4|26
1730362200000|2024-10-31 08:10:00|415.96|413.86|414.8|412.7|416|413.9|414.5|412.4|44
1730362500000|2024-10-31 08:15:00|414.7|412.6|414.2|412.1|415|412.9|414.08|411.98|53
1730362800000|2024-10-31 08:20:00|414.1|412|412.6|410.5|414.1|412|412.4|410.3|48
1730363100000|2024-10-31 08:25:00|412.5|410.4|410.78|408.68|412.5|410.4|410.2|408.1|136
1730363400000|2024-10-31 08:30:00|410.75|408.65|410.9|408.8|411.57|409.47|410.5|408.4|151
1730363700000|2024-10-31 08:35:00|410.8|408.7|410.79|408.69|411.15|409.05|409.9|407.8|109
1730364000000|2024-10-31 08:40:00|410.74|408.64|409.99|407.89|410.74|408.64|409.9|407.8|32
1730364300000|2024-10-31 08:45:00|410.09|407.99|410.5|408.4|410.59|408.49|410.09|407.99|36
1730364600000|2024-10-31 08:50:00|410.38|408.28|410.65|408.55|410.65|408.55|410.27|408.17|30
1730364900000|2024-10-31 08:55:00|410.6|408.5|410.87|408.77|411.19|409.09|410.56|408.46|61
1730365200000|2024-10-31 09:00:00|410.8|408.7|411.23|409.13|411.25|409.15|410.29|408.19|81
1730365500000|2024-10-31 09:05:00|411.24|409.14|411.38|409.28|411.45|409.35|410.73|408.63|80
1730365800000|2024-10-31 09:10:00|412.35|410.25|413.17|411.07|413.45|411.35|412.35|410.25|13
1730366100000|2024-10-31 09:15:00|413.28|411.18|412.64|410.54|413.28|411.18|412.05|409.95|90
1730366400000|2024-10-31 09:20:00|412.55|410.45|412.85|410.75|413.25|411.15|412.54|410.44|53
1730366700000|2024-10-31 09:25:00|412.84|410.74|413.43|411.33|413.55|411.45|412.64|410.54|36
1730367000000|2024-10-31 09:30:00|413.4|411.3|412.45|410.35|413.4|411.3|412.35|410.25|36
1730367300000|2024-10-31 09:35:00|412.43|410.33|411.95|409.85|412.45|410.35|411.95|409.85|41
1730367600000|2024-10-31 09:40:00|412|409.9|412.15|410.05|412.18|410.08|411.86|409.76|20
1730367900000|2024-10-31 09:45:00|412.2|410.1|411.41|409.31|412.2|410.1|411.25|409.15|27
1730368200000|2024-10-31 09:50:00|411.5|409.4|412.2|410.1|412.21|410.11|411.5|409.4|19
1730368500000|2024-10-31 09:55:00|412.15|410.05|411.73|409.63|412.15|410.05|411.54|409.44|48
1730368800000|2024-10-31 10:00:00|411.68|409.58|412.33|410.23|412.33|410.23|411.33|409.23|74
1730369100000|2024-10-31 10:05:00|412.41|410.31|412|409.9|412.74|410.64|411.95|409.85|64
1730369400000|2024-10-31 10:10:00|412.05|409.95|412.4|410.3|412.45|410.35|412.05|409.95|37
1730369700000|2024-10-31 10:15:00|412.35|410.25|411.35|409.25|412.45|410.35|411.23|409.13|67
1730370000000|2024-10-31 10:20:00|411.4|409.3|410.6|408.5|411.45|409.35|410.15|408.05|65
1730370300000|2024-10-31 10:25:00|410.56|408.46|410.9|408.8|411.04|408.94|410.47|408.37|65
1730370600000|2024-10-31 10:30:00|410.95|408.85|410.98|408.88|411.34|409.24|410.31|408.21|69
1730370900000|2024-10-31 10:35:00|410.96|408.86|410.92|408.82|411.04|408.94|410.52|408.42|106
1730371200000|2024-10-31 10:40:00|410.84|408.74|411.63|409.53|411.74|409.64|410.22|408.12|122
1730371500000|2024-10-31 10:45:00|411.61|409.51|412.51|410.41|412.7|410.6|411.61|409.51|151
1730371800000|2024-10-31 10:50:00|412.52|410.42|411.96|409.86|412.65|410.55|411.91|409.81|112
1730372100000|2024-10-31 10:55:00|411.94|409.84|412.75|410.65|412.83|410.73|411.86|409.76|97
1730372400000|2024-10-31 11:00:00|412.77|410.67|412.5|410.4|412.92|410.82|412.2|410.1|113
1730372700000|2024-10-31 11:05:00|412.49|410.39|412.2|410.1|412.5|410.4|411.81|409.71|47
1730373000000|2024-10-31 11:10:00|412.3|410.2|411.51|409.41|412.35|410.25|410.97|408.87|144
1730373300000|2024-10-31 11:15:00|411.55|409.45|411.36|409.26|412.21|410.11|411.34|409.24|92
1730373600000|2024-10-31 11:20:00|411.33|409.23|410.95|408.85|411.74|409.64|410.89|408.79|67
1730373900000|2024-10-31 11:25:00|410.93|408.83|411.15|409.05|411.3|409.2|410.66|408.56|80
1730374200000|2024-10-31 11:30:00|411.14|409.04|411.22|409.12|411.62|409.52|410.96|408.86|70
1730374500000|2024-10-31 11:35:00|411.17|409.07|410.64|408.54|411.17|409.07|410.31|408.21|64
1730374800000|2024-10-31 11:40:00|410.6|408.5|410.6|408.5|410.95|408.85|410.6|408.5|60
1730375100000|2024-10-31 11:45:00|410.61|408.51|410.69|408.59|410.84|408.74|410.53|408.43|45
1730375400000|2024-10-31 11:50:00|410.74|408.64|410.93|408.83|410.93|408.83|410.4|408.3|33
1730375700000|2024-10-31 11:55:00|410.97|408.87|411.22|409.12|411.45|409.35|410.97|408.87|45
1730376000000|2024-10-31 12:00:00|411.2|409.1|411.03|408.93|411.25|409.15|410.83|408.73|58
1730376300000|2024-10-31 12:05:00|411.04|408.94|410.59|408.49|411.04|408.94|409.91|407.81|116
1730376600000|2024-10-31 12:10:00|410.55|408.45|409.6|407.5|410.55|408.45|409.27|407.17|89
1730376900000|2024-10-31 12:15:00|409.7|407.6|409.02|406.92|410.1|408|408.89|406.79|113
1730377200000|2024-10-31 12:20:00|408.97|406.87|409.75|407.65|409.75|407.65|408.65|406.55|75
1730377500000|2024-10-31 12:25:00|409.7|407.6|409.35|407.25|409.85|407.75|408.4|406.3|125
1730377800000|2024-10-31 12:30:00|409.32|407.22|409.2|407.1|409.42|407.32|408.35|406.25|164
1730378100000|2024-10-31 12:35:00|409.23|407.13|407.75|405.65|409.24|407.14|407.65|405.55|136
1730378400000|2024-10-31 12:40:00|407.81|405.71|407.52|405.42|408.36|406.26|407.47|405.37|136
1730378700000|2024-10-31 12:45:00|407.55|405.45|407.97|405.87|408.45|406.35|407.2|405.1|141
1730379000000|2024-10-31 12:50:00|408.02|405.92|407.57|405.47|408.45|406.35|407.35|405.25|149
1730379300000|2024-10-31 12:55:00|407.6|405.5|407.14|405.04|407.75|405.65|406.4|404.3|131
1730379600000|2024-10-31 13:00:00|407.17|405.07|408.55|406.45|408.85|406.75|407.05|404.95|106
1730379900000|2024-10-31 13:05:00|408.53|406.43|407.5|405.4|408.55|406.45|407.5|405.4|67
1730380200000|2024-10-31 13:10:00|407.45|405.35|408.15|406.05|408.4|406.3|407.44|405.34|67
1730380500000|2024-10-31 13:15:00|408.14|406.04|407.05|404.95|408.48|406.38|406.95|404.85|105
1730380800000|2024-10-31 13:20:00|407.03|404.93|405.85|403.75|407.15|405.05|405.67|403.57|146
1730381100000|2024-10-31 13:25:00|405.87|403.77|406.3|404.2|406.34|404.24|405.64|403.54|148
1730381400000|2024-10-31 13:30:00|406.33|404.23|406.06|403.96|406.81|404.71|405.45|403.35|238
1730381700000|2024-10-31 13:35:00|406.05|403.95|406.44|404.34|407.22|405.12|405.91|403.81|170
1730382000000|2024-10-31 13:40:00|406.41|404.31|406.07|403.97|406.81|404.71|406|403.9|202
1730382300000|2024-10-31 13:45:00|406.13|404.03|405.31|403.21|406.53|404.43|405.28|403.18|290
1730382600000|2024-10-31 13:50:00|405.32|403.22|405.95|403.85|406.84|404.74|405.32|403.22|269
1730382900000|2024-10-31 13:55:00|406|403.9|404.2|402.1|406.85|404.75|403.36|401.26|234
1730383200000|2024-10-31 14:00:00|404.25|402.15|399.01|396.91|404.25|402.15|398.46|396.36|364
1730383500000|2024-10-31 14:05:00|399.2|397.1|402.3|400.2|402.94|400.84|398.48|396.38|514
1730383800000|2024-10-31 14:10:00|402.25|400.15|402.23|400.13|403.35|401.25|400.8|398.7|375
1730384100000|2024-10-31 14:15:00|402.22|400.12|403.21|401.11|403.74|401.64|402.01|399.91|327
1730384400000|2024-10-31 14:20:00|403.23|401.13|402.26|400.16|403.23|401.13|402.11|400.01|282
1730384700000|2024-10-31 14:25:00|402.31|400.21|401.84|399.74|402.42|400.32|401.37|399.27|290
1730385000000|2024-10-31 14:30:00|401.83|399.73|401.59|399.49|402.54|400.44|401.05|398.95|331
1730385300000|2024-10-31 14:35:00|401.54|399.44|402.52|400.42|403.17|401.07|401.37|399.27|292
1730385600000|2024-10-31 14:40:00|402.54|400.44|402.14|400.04|402.76|400.66|401.02|398.92|410
1730385900000|2024-10-31 14:45:00|402.2|400.1|401.12|399.02|402.28|400.18|400.1|398|435
1730386200000|2024-10-31 14:50:00|401.15|399.05|401.89|399.79|402.3|400.2|400.83|398.73|266
1730386500000|2024-10-31 14:55:00|401.79|399.69|402|399.9|402|399.9|401.2|399.1|114
1730386800000|2024-10-31 15:00:00|401.98|399.88|402.02|399.92|402.44|400.34|401.11|399.01|321
1730387100000|2024-10-31 15:05:00|402.03|399.93|403.6|401.5|404.23|402.13|401.98|399.88|270
1730387400000|2024-10-31 15:10:00|403.55|401.45|402.8|400.7|403.55|401.45|402.6|400.5|230
1730387700000|2024-10-31 15:15:00|402.82|400.72|403.18|401.08|403.75|401.65|402.7|400.6|213
1730388000000|2024-10-31 15:20:00|403.15|401.05|403.04|400.94|403.3|401.2|402.74|400.64|327
1730388300000|2024-10-31 15:25:00|403.03|400.93|401.86|399.76|403.03|400.93|401.84|399.74|426
1730388600000|2024-10-31 15:30:00|401.84|399.74|401.35|399.25|402.05|399.95|401.33|399.23|375
1730388900000|2024-10-31 15:35:00|401.34|399.24|400.64|398.54|401.35|399.25|400.59|398.49|211
1730389200000|2024-10-31 15:40:00|400.63|398.53|400.96|398.86|400.96|398.86|400.1|398|92
1730389500000|2024-10-31 15:45:00|400.97|398.87|400.7|398.6|401.24|399.14|400.15|398.05|170
1730389800000|2024-10-31 15:50:00|400.74|398.64|401.42|399.32|401.44|399.34|400.65|398.55|241
1730390100000|2024-10-31 15:55:00|401.41|399.31|400.9|398.8|401.54|399.44|400.7|398.6|235
1730390400000|2024-10-31 16:00:00|400.85|398.75|399.7|397.6|400.85|398.75|398.91|396.81|153
1730390700000|2024-10-31 16:05:00|399.62|397.52|399.7|397.6|400.65|398.55|399.3|397.2|166
1730391000000|2024-10-31 16:10:00|399.67|397.57|398.86|396.76|399.67|397.57|398.55|396.45|173
1730391300000|2024-10-31 16:15:00|398.89|396.79|400.15|398.05|400.2|398.1|398.58|396.48|168
1730391600000|2024-10-31 16:20:00|400.2|398.1|399.4|397.3|400.2|398.1|399.3|397.2|112
1730391900000|2024-10-31 16:25:00|399.41|397.31|398.9|396.8|399.61|397.51|398.7|396.6|225
1730392200000|2024-10-31 16:30:00|398.93|396.83|397.24|395.14|398.93|396.83|397.24|395.14|400
1730392500000|2024-10-31 16:35:00|397.21|395.11|397.97|395.87|398.53|396.43|397.21|395.11|179
1730392800000|2024-10-31 16:40:00|397.99|395.89|398.75|396.65|398.84|396.74|397.85|395.75|142
1730393100000|2024-10-31 16:45:00|398.6|396.5|398.35|396.25|398.6|396.5|397.81|395.71|139
1730393400000|2024-10-31 16:50:00|398.34|396.24|398.16|396.06|398.39|396.29|397.96|395.86|157
1730393700000|2024-10-31 16:55:00|398.17|396.07|397.66|395.56|398.35|396.25|397.66|395.56|168
1730394000000|2024-10-31 17:00:00|397.64|395.54|395.79|393.69|397.64|395.54|395.78|393.68|193
1730394300000|2024-10-31 17:05:00|395.7|393.6|395.7|393.6|396.07|393.97|394.78|392.68|289
1730394600000|2024-10-31 17:10:00|395.71|393.61|395.5|393.4|395.87|393.77|395.1|393|296
1730394900000|2024-10-31 17:15:00|395.61|393.51|396.21|394.11|396.26|394.16|394.9|392.8|288
1730395200000|2024-10-31 17:20:00|396.24|394.14|396.95|394.85|396.98|394.88|395.87|393.77|194
1730395500000|2024-10-31 17:25:00|396.96|394.86|396.27|394.17|397.48|395.38|396.13|394.03|152
1730395800000|2024-10-31 17:30:00|396.23|394.13|395.58|393.48|396.23|394.13|394.8|392.7|171
1730396100000|2024-10-31 17:35:00|395.57|393.47|394.12|392.02|395.6|393.5|394.11|392.01|228
1730396400000|2024-10-31 17:40:00|394.13|392.03|394|391.9|394.42|392.32|393.25|391.15|117
1730396700000|2024-10-31 17:45:00|395.09|392.99|395.88|393.78|395.9|393.8|394.66|392.56|195
1730397000000|2024-10-31 17:50:00|395.9|393.8|395.27|393.17|396.25|394.15|394.65|392.55|142
1730397300000|2024-10-31 17:55:00|395.3|393.2|395.44|393.34|395.45|393.35|395.3|393.2|10
1730397600000|2024-10-31 18:00:00|393.47|391.37|393.38|391.28|393.89|391.79|392.78|390.68|152
1730397900000|2024-10-31 18:05:00|393.42|391.32|391.6|389.5|393.67|391.57|391.38|389.28|407
1730398200000|2024-10-31 18:10:00|391.5|389.4|392.96|390.86|393.68|391.58|391.47|389.37|279
1730398500000|2024-10-31 18:15:00|392.95|390.85|391.74|389.64|393.17|391.07|391.37|389.27|357
1730398800000|2024-10-31 18:20:00|391.76|389.66|392.78|390.68|393.07|390.97|391.76|389.66|268
1730399100000|2024-10-31 18:25:00|392.79|390.69|393.24|391.14|393.44|391.34|392.09|389.99|258
1730399400000|2024-10-31 18:30:00|393.23|391.13|392.67|390.57|393.84|391.74|391.8|389.7|275
1730399700000|2024-10-31 18:35:00|392.69|390.59|392.66|390.56|393.08|390.98|392.06|389.96|237
1730400000000|2024-10-31 18:40:00|392.69|390.59|392.97|390.87|392.97|390.87|392.16|390.06|302
1730400300000|2024-10-31 18:45:00|392.92|390.82|393.3|391.2|393.8|391.7|392.64|390.54|349
1730400600000|2024-10-31 18:50:00|393.29|391.19|394.15|392.05|394.28|392.18|393.28|391.18|188
1730400900000|2024-10-31 18:55:00|394.2|392.1|393.58|391.48|394.3|392.2|393.47|391.37|151
1730401200000|2024-10-31 19:00:00|393.5|391.4|393.58|391.48|393.8|391.7|392.9|390.8|276
1730401500000|2024-10-31 19:05:00|393.56|391.46|393.84|391.74|393.84|391.74|393|390.9|103
1730401800000|2024-10-31 19:10:00|393.86|391.76|394.27|392.17|394.36|392.26|393.86|391.76|131
1730402100000|2024-10-31 19:15:00|394.26|392.16|393.77|391.67|394.35|392.25|393.25|391.15|136
1730402400000|2024-10-31 19:20:00|393.78|391.68|393.86|391.76|394.05|391.95|393.55|391.45|117
1730402700000|2024-10-31 19:25:00|393.85|391.75|394.2|392.1|394.3|392.2|393.59|391.49|73
1730403000000|2024-10-31 19:30:00|394.15|392.05|394.09|391.99|394.2|392.1|393.52|391.42|107
1730403300000|2024-10-31 19:35:00|394.1|392|393.7|391.6|394.1|392|393.63|391.53|38
1730403600000|2024-10-31 19:40:00|393.55|391.45|394.34|392.24|394.47|392.37|393.44|391.34|45
1730403900000|2024-10-31 19:45:00|394.37|392.27|394.94|392.84|395|392.9|394.37|392.27|70
1730404200000|2024-10-31 19:50:00|394.95|392.85|392.91|390.81|394.95|392.85|392.91|390.81|121
1730404500000|2024-10-31 19:55:00|392.98|390.88|392.23|390.13|393.11|391.01|392.01|389.91|171
1730404800000|2024-10-31 20:00:00|392.18|390.08|393.02|390.92|393.13|391.03|391.85|389.75|286
1730405100000|2024-10-31 20:05:00|393.04|390.94|392.57|390.47|393.1|391|392.3|390.2|144
1730405400000|2024-10-31 20:10:00|392.56|390.46|392.81|390.71|393|390.9|392.3|390.2|136
1730405700000|2024-10-31 20:15:00|392.82|390.72|394.21|392.11|394.21|392.11|392.51|390.41|139
1730406000000|2024-10-31 20:20:00|394.16|392.06|394|391.9|394.25|392.15|393.81|391.71|110
1730406300000|2024-10-31 20:25:00|393.95|391.85|394.3|392.2|394.51|392.41|393.9|391.8|58
1730406600000|2024-10-31 20:30:00|394.25|392.15|394.3|392.2|394.72|392.62|393.72|391.62|164
1730406900000|2024-10-31 20:35:00|394.22|392.12|393.9|391.8|394.22|392.12|393.9|391.8|46
1730407200000|2024-10-31 20:40:00|393.8|391.7|393.1|391|393.92|391.82|393.1|391|122
1730407500000|2024-10-31 20:45:00|393.12|391.02|392.4|390.3|393.22|391.12|391.31|389.21|229
1730407800000|2024-10-31 20:50:00|392.44|390.34|392.83|390.73|392.9|390.8|392|389.9|149
1730408100000|2024-10-31 20:55:00|392.82|390.72|394.09|391.99|394.11|392.01|392.11|390.01|171
1730408400000|2024-10-31 21:00:00|394.05|391.95|393.94|391.84|394.05|391.95|392.91|390.81|333
1730408700000|2024-10-31 21:05:00|393.96|391.86|394.25|392.15|394.25|392.15|393.75|391.65|159
1730409000000|2024-10-31 21:10:00|394.22|392.12|395|392.9|395.01|392.91|393.98|391.88|168
1730409300000|2024-10-31 21:15:00|395.01|392.91|395.66|393.56|395.66|393.56|394.74|392.64|177
1730409600000|2024-10-31 21:20:00|395.64|393.54|395.9|393.8|395.9|393.8|395.25|393.15|241
1730409900000|2024-10-31 21:25:00|395.89|393.79|396.03|393.93|396.48|394.38|395.88|393.78|135
1730410200000|2024-10-31 21:30:00|396.04|393.94|395.86|393.76|396.29|394.19|395.72|393.62|157
1730410500000|2024-10-31 21:35:00|395.84|393.74|396.71|394.61|396.86|394.76|395.84|393.74|215
1730410800000|2024-10-31 21:40:00|396.73|394.63|396.83|394.73|397.02|394.92|396.46|394.36|259
1730411100000|2024-10-31 21:45:00|396.81|394.71|396.68|394.58|396.88|394.78|396.58|394.48|160
1730411400000|2024-10-31 21:50:00|396.67|394.57|397.04|394.94|397.09|394.99|396.58|394.48|181
1730411700000|2024-10-31 21:55:00|397.03|394.93|396.97|394.87|397.09|394.99|396.84|394.74|152
1730412000000|2024-10-31 22:00:00|397.01|394.91|396.5|394.4|397.01|394.91|396.27|394.17|108
1730412300000|2024-10-31 22:05:00|396.55|394.45|396.06|393.96|396.68|394.58|395.88|393.78|177
1730412600000|2024-10-31 22:10:00|396.01|393.91|394.9|392.8|396.01|393.91|394.63|392.53|174
1730412900000|2024-10-31 22:15:00|394.89|392.79|394.56|392.46|394.93|392.83|393.99|391.89|234
1730413200000|2024-10-31 22:20:00|394.5|392.4|394.7|392.6|395.31|393.21|394.45|392.35|232
1730413500000|2024-10-31 22:25:00|394.74|392.64|394.99|392.89|395.05|392.95|394.35|392.25|113
1730413800000|2024-10-31 22:30:00|395.06|392.96|394.71|392.61|395.16|393.06|394.56|392.46|160
1730414100000|2024-10-31 22:35:00|394.68|392.58|395.34|393.24|395.75|393.65|394.59|392.49|131
1730414400000|2024-10-31 22:40:00|395.3|393.2|396.23|394.13|396.23|394.13|395.16|393.06|104
1730414700000|2024-10-31 22:45:00|396.24|394.14|396.6|394.5|396.62|394.52|396.12|394.02|118
1730415000000|2024-10-31 22:50:00|396.63|394.53|396.23|394.13|396.72|394.62|396.13|394.03|88
1730415300000|2024-10-31 22:55:00|396.2|394.1|396.24|394.14|396.54|394.44|396.03|393.93|66
1730415600000|2024-10-31 23:00:00|396.23|394.13|396.33|394.23|396.53|394.43|396.13|394.03|149
1730415900000|2024-10-31 23:05:00|396.31|394.21|395.63|393.53|396.31|394.21|395.23|393.13|120
1730416200000|2024-10-31 23:10:00|395.69|393.59|396.34|394.24|396.34|394.24|395.68|393.58|43
1730416500000|2024-10-31 23:15:00|396.39|394.29|396.71|394.61|396.77|394.67|396.39|394.29|50
1730416800000|2024-10-31 23:20:00|396.72|394.62|397.25|395.15|397.35|395.25|396.72|394.62|61
1730417100000|2024-10-31 23:25:00|397.26|395.16|397.34|395.24|397.5|395.4|397.08|394.98|42
1730417400000|2024-10-31 23:30:00|397.39|395.29|397.44|395.34|397.54|395.44|397.24|395.14|66
1730417700000|2024-10-31 23:35:00|397.43|395.33|397.77|395.67|398.11|396.01|397.33|395.23|168
1730418000000|2024-10-31 23:40:00|397.76|395.66|398.02|395.92|398.05|395.95|397.64|395.54|98
1730418300000|2024-10-31 23:45:00|397.97|395.87|397.68|395.58|397.97|395.87|397.63|395.53|74
1730418600000|2024-10-31 23:50:00|397.75|395.65|397.22|395.12|397.88|395.78|397.19|395.09|103
1730418900000|2024-10-31 23:55:00|397.23|395.13|396.98|394.88|397.23|395.13|396.82|394.72|93
1730419200000|2024-11-01 00:00:00|396.95|394.85|397.94|395.84|397.94|395.84|396.89|394.79|141
1730419500000|2024-11-01 00:05:00|397.96|395.86|397.85|395.75|398.24|396.14|397.85|395.75|72
1730419800000|2024-11-01 00:10:00|397.84|395.74|397.54|395.44|397.93|395.83|397.15|395.05|81
1730420100000|2024-11-01 00:15:00|397.49|395.39|397.71|395.61|397.71|395.61|397.33|395.23|57
1730420400000|2024-11-01 00:20:00|397.73|395.63|397.08|394.98|397.83|395.73|396.94|394.84|38
1730420700000|2024-11-01 00:25:00|397.14|395.04|397.15|395.05|397.41|395.31|397.03|394.93|61
1730421000000|2024-11-01 00:30:00|397.13|395.03|395.34|393.24|397.46|395.36|395.33|393.23|130
1730421300000|2024-11-01 00:35:00|395.39|393.29|395.15|393.05|395.5|393.4|394.99|392.89|76
1730421600000|2024-11-01 00:40:00|395.18|393.08|395.71|393.61|396.16|394.06|395.15|393.05|162
1730421900000|2024-11-01 00:45:00|395.7|393.6|396.6|394.5|396.63|394.53|395.4|393.3|413
1730422200000|2024-11-01 00:50:00|396.61|394.51|396.41|394.31|396.8|394.7|396.35|394.25|340
1730422500000|2024-11-01 00:55:00|396.42|394.32|395.4|393.3|396.44|394.34|395.4|393.3|251
1730422800000|2024-11-01 01:00:00|395.43|393.33|395.1|393|395.43|393.33|394.55|392.45|232
1730423100000|2024-11-01 01:05:00|395.05|392.95|395.6|393.5|396.01|393.91|395|392.9|153
1730423400000|2024-11-01 01:10:00|395.55|393.45|395.51|393.41|395.65|393.55|395.1|393|246
1730423700000|2024-11-01 01:15:00|395.5|393.4|394.6|392.5|395.63|393.53|394.6|392.5|266
1730424000000|2024-11-01 01:20:00|394.53|392.43|393.91|391.81|394.6|392.5|393.6|391.5|265
1730424300000|2024-11-01 01:25:00|393.9|391.8|393.71|391.61|393.91|391.81|393.3|391.2|445
1730424600000|2024-11-01 01:30:00|393.69|391.59|394.21|392.11|394.45|392.35|392.21|390.11|611
1730424900000|2024-11-01 01:35:00|394.2|392.1|395.51|393.41|395.64|393.54|394.11|392.01|457
1730425200000|2024-11-01 01:40:00|395.5|393.4|395.51|393.41|395.94|393.84|395.01|392.91|271
1730425500000|2024-11-01 01:45:00|395.52|393.42|394.7|392.6|395.9|393.8|394.7|392.6|186
1730425800000|2024-11-01 01:50:00|394.75|392.65|394.52|392.42|394.75|392.65|393.6|391.5|269
1730426100000|2024-11-01 01:55:00|394.51|392.41|393.91|391.81|394.6|392.5|393.5|391.4|321
1730426400000|2024-11-01 02:00:00|393.86|391.76|391.89|389.79|394.15|392.05|391.8|389.7|541
1730426700000|2024-11-01 02:05:00|391.85|389.75|391.12|389.02|392.95|390.85|390.9|388.8|372
1730427000000|2024-11-01 02:10:00|391.07|388.97|391.31|389.21|391.32|389.22|389.13|387.03|697
1730427300000|2024-11-01 02:15:00|391.3|389.2|393.61|391.51|394|391.9|391.3|389.2|344
1730427600000|2024-11-01 02:20:00|393.65|391.55|394.41|392.31|394.41|392.31|393.65|391.55|221
1730427900000|2024-11-01 02:25:00|394.5|392.4|394.17|392.07|394.92|392.82|394.17|392.07|141
1730428200000|2024-11-01 02:30:00|394.12|392.02|394.62|392.52|394.62|392.52|393.7|391.6|171
1730428500000|2024-11-01 02:35:00|394.6|392.5|394.3|392.2|394.6|392.5|393.92|391.82|127
1730428800000|2024-11-01 02:40:00|394.25|392.15|394|391.9|394.42|392.32|393.8|391.7|107
1730429100000|2024-11-01 02:45:00|394.03|391.93|392.7|390.6|394.1|392|392.7|390.6|190
1730429400000|2024-11-01 02:50:00|392.6|390.5|394.45|392.35|394.5|392.4|392.6|390.5|164
1730429700000|2024-11-01 02:55:00|394.41|392.31|395.24|393.14|395.4|393.3|394.4|392.3|108
1730430000000|2024-11-01 03:00:00|395.23|393.13|395.2|393.1|395.25|393.15|394.8|392.7|358
1730430300000|2024-11-01 03:05:00|395.22|393.12|395.8|393.7|395.92|393.82|395.11|393.01|314
1730430600000|2024-11-01 03:10:00|395.82|393.72|395.43|393.33|395.9|393.8|395.3|393.2|157
1730430900000|2024-11-01 03:15:00|395.49|393.39|396|393.9|396.02|393.92|395.2|393.1|223
1730431200000|2024-11-01 03:20:00|396.02|393.92|396.3|394.2|396.44|394.34|396|393.9|237
1730431500000|2024-11-01 03:25:00|396.24|394.14|396.7|394.6|396.7|394.6|396.1|394|260
1730431800000|2024-11-01 03:30:00|396.65|394.55|396.21|394.11|396.65|394.55|396.11|394.01|354
1730432100000|2024-11-01 03:35:00|396.22|394.12|396.02|393.92|396.3|394.2|395.8|393.7|403
1730432400000|2024-11-01 03:40:00|396.01|393.91|395.52|393.42|396.15|394.05|395.5|393.4|271
1730432700000|2024-11-01 03:45:00|395.51|393.41|395.81|393.71|395.81|393.71|395.2|393.1|153
1730433000000|2024-11-01 03:50:00|395.76|393.66|395.36|393.26|395.76|393.66|395.1|393|180
1730433300000|2024-11-01 03:55:00|395.41|393.31|396|393.9|396.05|393.95|395.4|393.3|156
1730433600000|2024-11-01 04:00:00|396.02|393.92|395.81|393.71|396.02|393.92|395.4|393.3|89
1730433900000|2024-11-01 04:05:00|395.76|393.66|396.21|394.11|396.26|394.16|395.7|393.6|75
1730434200000|2024-11-01 04:10:00|396.16|394.06|396.31|394.21|396.34|394.24|395.9|393.8|219
1730434500000|2024-11-01 04:15:00|396.35|394.25|396.6|394.5|396.72|394.62|396.11|394.01|109
1730434800000|2024-11-01 04:20:00|396.61|394.51|396.8|394.7|396.83|394.73|396|393.9|131
1730435100000|2024-11-01 04:25:00|396.83|394.73|397|394.9|397.15|395.05|396.54|394.44|272
1730435400000|2024-11-01 04:30:00|397.04|394.94|397.21|395.11|397.8|395.7|397|394.9|217
1730435700000|2024-11-01 04:35:00|397.2|395.1|397.5|395.4|397.6|395.5|397|394.9|132
1730436000000|2024-11-01 04:40:00|397.4|395.3|398.1|396|398.25|396.15|397.4|395.3|41
1730436300000|2024-11-01 04:45:00|398.11|396.01|397.38|395.28|398.28|396.18|397.38|395.28|62
1730436600000|2024-11-01 04:50:00|397.35|395.25|397.3|395.2|397.89|395.79|397.2|395.1|151
1730436900000|2024-11-01 04:55:00|397.32|395.22|397.61|395.51|397.61|395.51|397.1|395|167
1730437200000|2024-11-01 05:00:00|397.63|395.53|397.75|395.65|397.92|395.82|397.4|395.3|92
1730437500000|2024-11-01 05:05:00|397.72|395.62|397.15|395.05|397.96|395.86|397.15|395.05|79
1730437800000|2024-11-01 05:10:00|397.17|395.07|396.83|394.73|397.17|395.07|396.52|394.42|122
1730438100000|2024-11-01 05:15:00|396.82|394.72|397.61|395.51|397.64|395.54|396.82|394.72|152
1730438400000|2024-11-01 05:20:00|397.6|395.5|397.14|395.04|397.91|395.81|396.9|394.8|266
1730438700000|2024-11-01 05:25:00|397.1|395|397.04|394.94|397.14|395.04|396.7|394.6|428
1730439000000|2024-11-01 05:30:00|397.03|394.93|396.62|394.52|397.34|395.24|396.5|394.4|347
1730439300000|2024-11-01 05:35:00|396.61|394.51|396.74|394.64|396.83|394.73|396.5|394.4|322
1730439600000|2024-11-01 05:40:00|396.73|394.63|396.81|394.71|396.92|394.82|396.3|394.2|386
1730439900000|2024-11-01 05:45:00|396.8|394.7|396.1|394|397.04|394.94|396.1|394|390
1730440200000|2024-11-01 05:50:00|396.14|394.04|395.91|393.81|396.14|394.04|395.65|393.55|433
1730440500000|2024-11-01 05:55:00|395.94|393.84|395.61|393.51|396.05|393.95|395.5|393.4|342
1730440800000|2024-11-01 06:00:00|395.65|393.55|395|392.9|395.65|393.55|394.93|392.83|355
1730441100000|2024-11-01 06:05:00|395.04|392.94|393.68|391.58|395.04|392.94|393.51|391.41|479
1730441400000|2024-11-01 06:10:00|393.65|391.55|392.33|390.23|393.68|391.58|392.33|390.23|414
1730441700000|2024-11-01 06:15:00|392.32|390.22|392.83|390.73|393.25|391.15|392.29|390.19|277
1730442000000|2024-11-01 06:20:00|392.76|390.66|393.05|390.95|393.55|391.45|392.6|390.5|469
1730442300000|2024-11-01 06:25:00|393.04|390.94|393.27|391.17|393.75|391.65|393.04|390.94|403
1730442600000|2024-11-01 06:30:00|393.29|391.19|393.22|391.12|393.47|391.37|393.05|390.95|182
1730443200000|2024-11-01 06:40:00|393.58|391.48|393.22|391.12|394.04|391.94|393.05|390.95|393
1730443500000|2024-11-01 06:45:00|393.21|391.11|393.47|391.37|394.04|391.94|393.17|391.07|333
1730443800000|2024-11-01 06:50:00|393.42|391.32|392.24|390.14|393.48|391.38|391.96|389.86|220
1730444100000|2024-11-01 06:55:00|392.25|390.15|391.59|389.49|392.44|390.34|391.57|389.47|178
1730444400000|2024-11-01 07:00:00|391.56|389.46|392.85|390.75|393.15|391.05|391.45|389.35|243
1730444700000|2024-11-01 07:05:00|392.87|390.77|391.75|389.65|393.14|391.04|391.75|389.65|298
1730445000000|2024-11-01 07:10:00|391.73|389.63|390.35|388.25|392.15|390.05|390.15|388.05|190
1730445300000|2024-11-01 07:15:00|390.39|388.29|391.25|389.15|391.35|389.25|390.25|388.15|163
1730445600000|2024-11-01 07:20:00|391.28|389.18|392.34|390.24|392.45|390.35|391.28|389.18|89
1730445900000|2024-11-01 07:25:00|392.35|390.25|392.75|390.65|393.27|391.17|392.35|390.25|112
1730446200000|2024-11-01 07:30:00|392.82|390.72|393.14|391.04|393.23|391.13|392.72|390.62|126
1730446500000|2024-11-01 07:35:00|393.15|391.05|392.72|390.62|393.48|391.38|392.65|390.55|136
1730446800000|2024-11-01 07:40:00|392.68|390.58|392.65|390.55|392.75|390.65|392.24|390.14|70
1730447100000|2024-11-01 07:45:00|392.63|390.53|392.13|390.03|392.65|390.55|391.51|389.41|152
1730447400000|2024-11-01 07:50:00|392.17|390.07|392.95|390.85|393.44|391.34|392.17|390.07|191
1730447700000|2024-11-01 07:55:00|392.96|390.86|393.03|390.93|393.53|391.43|392.84|390.74|95
1730448000000|2024-11-01 08:00:00|393.06|390.96|393.42|391.32|393.85|391.75|392.83|390.73|185
1730448300000|2024-11-01 08:05:00|393.43|391.33|393.67|391.57|393.67|391.57|392.91|390.81|168
1730448600000|2024-11-01 08:10:00|393.66|391.56|394.14|392.04|394.24|392.14|393.54|391.44|201
1730448900000|2024-11-01 08:15:00|394.12|392.02|394.27|392.17|394.57|392.47|393.93|391.83|113
1730449200000|2024-11-01 08:20:00|394.29|392.19|395.12|393.02|395.15|393.05|394.25|392.15|112
1730449500000|2024-11-01 08:25:00|395.07|392.97|395.24|393.14|395.25|393.15|394.83|392.73|99
1730449800000|2024-11-01 08:30:00|395.13|393.03|395.13|393.03|395.52|393.42|394.74|392.64|167
1730450100000|2024-11-01 08:35:00|395.12|393.02|394.94|392.84|395.14|393.04|394.64|392.54|169
1730450400000|2024-11-01 08:40:00|394.93|392.83|395.54|393.44|395.64|393.54|394.63|392.53|84
1730450700000|2024-11-01 08:45:00|395.6|393.5|395.63|393.53|395.74|393.64|395.23|393.13|169
1730451000000|2024-11-01 08:50:00|395.6|393.5|395.44|393.34|395.73|393.63|395.26|393.16|95
1730451300000|2024-11-01 08:55:00|395.47|393.37|395.23|393.13|395.54|393.44|394.63|392.53|93
1730451600000|2024-11-01 09:00:00|395.29|393.19|395.74|393.64|395.74|393.64|394.85|392.75|111
1730451900000|2024-11-01 09:05:00|395.79|393.69|395.29|393.19|395.95|393.85|395.29|393.19|102
1730452200000|2024-11-01 09:10:00|395.28|393.18|395.75|393.65|395.84|393.74|395.13|393.03|109
1730452500000|2024-11-01 09:15:00|395.8|393.7|395.45|393.35|396.05|393.95|395.45|393.35|109
1730452800000|2024-11-01 09:20:00|395.43|393.33|395.23|393.13|395.48|393.38|395.16|393.06|72
1730453100000|2024-11-01 09:25:00|395.24|393.14|395.35|393.25|395.55|393.45|395.24|393.14|79
1730453400000|2024-11-01 09:30:00|395.3|393.2|395.55|393.45|395.67|393.57|395.17|393.07|83
1730453700000|2024-11-01 09:35:00|395.64|393.54|396.08|393.98|396.08|393.98|395.54|393.44|77
1730454000000|2024-11-01 09:40:00|396.05|393.95|395.76|393.66|396.05|393.95|395.59|393.49|59
1730454300000|2024-11-01 09:45:00|395.71|393.61|395.85|393.75|395.87|393.77|395.34|393.24|90
1730454600000|2024-11-01 09:50:00|395.83|393.73|395.24|393.14|395.84|393.74|395.17|393.07|47
1730454900000|2024-11-01 09:55:00|395.23|393.13|395.72|393.62|395.73|393.63|395.23|393.13|51
1730455200000|2024-11-01 10:00:00|395.74|393.64|395.74|393.64|395.78|393.68|395.45|393.35|65
1730455500000|2024-11-01 10:05:00|395.75|393.65|395.72|393.62|395.78|393.68|395.64|393.54|87
1730455800000|2024-11-01 10:10:00|395.71|393.61|395.65|393.55|395.88|393.78|395.5|393.4|55
1730456100000|2024-11-01 10:15:00|395.62|393.52|395.27|393.17|395.75|393.65|395.27|393.17|83
1730456400000|2024-11-01 10:20:00|395.24|393.14|394.9|392.8|395.53|393.43|394.9|392.8|132
1730456700000|2024-11-01 10:25:00|394.75|392.65|394.93|392.83|394.93|392.83|394.64|392.54|136
1730457000000|2024-11-01 10:30:00|394.92|392.82|395.14|393.04|395.53|393.43|394.86|392.76|293
1730457300000|2024-11-01 10:35:00|395.15|393.05|394.02|391.92|395.15|393.05|393.94|391.84|179
1730457600000|2024-11-01 10:40:00|394.01|391.91|393.95|391.85|394.23|392.13|393.67|391.57|109
1730457900000|2024-11-01 10:45:00|393.96|391.86|394.83|392.73|394.85|392.75|393.83|391.73|167
1730458200000|2024-11-01 10:50:00|394.81|392.71|395.25|393.15|395.71|393.61|394.81|392.71|189
1730458500000|2024-11-01 10:55:00|395.2|393.1|395.36|393.26|395.45|393.35|395.09|392.99|76
1730458800000|2024-11-01 11:00:00|395.38|393.28|395.85|393.75|395.95|393.85|395.26|393.16|171
1730459100000|2024-11-01 11:05:00|395.87|393.77|395.33|393.23|395.87|393.77|395.26|393.16|97
1730459400000|2024-11-01 11:10:00|395.28|393.18|395.76|393.66|395.76|393.66|395.17|393.07|101
1730459700000|2024-11-01 11:15:00|395.78|393.68|395.57|393.47|395.78|393.68|395.36|393.26|86
1730460000000|2024-11-01 11:20:00|395.63|393.53|395.7|393.6|395.73|393.63|395.63|393.53|49
1730460300000|2024-11-01 11:25:00|395.71|393.61|395.93|393.83|395.93|393.83|395.47|393.37|132
1730460600000|2024-11-01 11:30:00|395.91|393.81|395.4|393.3|395.93|393.83|395.27|393.17|95
1730460900000|2024-11-01 11:35:00|395.42|393.32|395.08|392.98|395.57|393.47|394.97|392.87|120
1730461200000|2024-11-01 11:40:00|395.13|393.03|394.96|392.86|395.28|393.18|394.96|392.86|67
1730461500000|2024-11-01 11:45:00|394.97|392.87|394.86|392.76|394.97|392.87|394.58|392.48|65
1730461800000|2024-11-01 11:50:00|394.85|392.75|394.72|392.62|394.86|392.76|394.67|392.57|74
1730462100000|2024-11-01 11:55:00|394.74|392.64|393.96|391.86|394.74|392.64|393.96|391.86|89
1730462400000|2024-11-01 12:00:00|393.86|391.76|394.15|392.05|394.15|392.05|393.65|391.55|118
1730462700000|2024-11-01 12:05:00|394.1|392|393.83|391.73|394.18|392.08|393.7|391.6|89
1730463000000|2024-11-01 12:10:00|393.78|391.68|394.57|392.47|394.85|392.75|393.78|391.68|108
1730463300000|2024-11-01 12:15:00|394.56|392.46|394.51|392.41|394.85|392.75|394.37|392.27|71
1730463600000|2024-11-01 12:20:00|394.46|392.36|394.92|392.82|394.92|392.82|394.37|392.27|39
1730463900000|2024-11-01 12:25:00|394.97|392.87|395.23|393.13|395.29|393.19|394.9|392.8|111
1730464200000|2024-11-01 12:30:00|395.24|393.14|395.28|393.18|396.24|394.14|394.43|392.33|573
1730464500000|2024-11-01 12:35:00|395.29|393.19|397.3|395.2|397.3|395.2|395.27|393.17|189
1730464800000|2024-11-01 12:40:00|397.4|395.3|397.05|394.95|397.75|395.65|396.96|394.86|86
1730465100000|2024-11-01 12:45:00|397.1|395|397.28|395.18|397.75|395.65|396.85|394.75|140
1730465400000|2024-11-01 12:50:00|397.27|395.17|396.45|394.35|397.27|395.17|395.8|393.7|103
1730465700000|2024-11-01 12:55:00|396.44|394.34|396.55|394.45|396.75|394.65|395.78|393.68|96
1730466000000|2024-11-01 13:00:00|396.54|394.44|395.95|393.85|396.69|394.59|395.95|393.85|93
1730466300000|2024-11-01 13:05:00|395.97|393.87|395.56|393.46|396|393.9|395.39|393.29|145
1730466600000|2024-11-01 13:10:00|395.55|393.45|394.79|392.69|395.57|393.47|394.79|392.69|161
1730466900000|2024-11-01 13:15:00|394.7|392.6|395.25|393.15|395.3|393.2|394.47|392.37|142
1730467200000|2024-11-01 13:20:00|395.26|393.16|394.8|392.7|395.29|393.19|394.46|392.36|422
1730467500000|2024-11-01 13:25:00|394.77|392.67|394.79|392.69|394.98|392.88|394.66|392.56|306
1730467800000|2024-11-01 13:30:00|394.8|392.7|395.76|393.66|395.76|393.66|394.46|392.36|285
1730468100000|2024-11-01 13:35:00|395.74|393.64|396.57|394.47|396.9|394.8|395.64|393.54|413
1730468400000|2024-11-01 13:40:00|396.58|394.48|395|392.9|396.85|394.75|394.97|392.87|280
1730468700000|2024-11-01 13:45:00|395.05|392.95|396.25|394.15|396.25|394.15|394.37|392.27|365
1730469000000|2024-11-01 13:50:00|396.24|394.14|396.12|394.02|397.1|395|395.83|393.73|215
1730469300000|2024-11-01 13:55:00|396.13|394.03|397.5|395.4|397.5|395.4|396|393.9|142
1730469600000|2024-11-01 14:00:00|397.4|395.3|396.35|394.25|397.5|395.4|396.09|393.99|207
1730469900000|2024-11-01 14:05:00|396.3|394.2|397.95|395.85|398.09|395.99|396.21|394.11|139
1730470200000|2024-11-01 14:10:00|397.94|395.84|400|397.9|400.25|398.15|397.86|395.76|144
1730470500000|2024-11-01 14:15:00|399.95|397.85|400.35|398.25|400.35|398.25|399.35|397.25|170
1730470800000|2024-11-01 14:20:00|400.3|398.2|399.12|397.02|400.55|398.45|398.65|396.55|144
1730471100000|2024-11-01 14:25:00|399.25|397.15|399.39|397.29|400.05|397.95|399.25|397.15|109
1730471400000|2024-11-01 14:30:00|399.37|397.27|399.17|397.07|400.15|398.05|398.4|396.3|203
1730471700000|2024-11-01 14:35:00|399.22|397.12|399.2|397.1|399.58|397.48|398.4|396.3|166
1730472000000|2024-11-01 14:40:00|399.24|397.14|398.2|396.1|399.6|397.5|397.8|395.7|160
1730472300000|2024-11-01 14:45:00|398.25|396.15|398.8|396.7|399|396.9|398.07|395.97|240
1730472600000|2024-11-01 14:50:00|398.77|396.67|397.5|395.4|398.99|396.89|396.85|394.75|208
1730472900000|2024-11-01 14:55:00|397.47|395.37|398.4|396.3|398.4|396.3|396.25|394.15|250
1730473200000|2024-11-01 15:00:00|398.35|396.25|397.38|395.28|398.6|396.5|397.05|394.95|302
1730473500000|2024-11-01 15:05:00|397.33|395.23|395.95|393.85|397.35|395.25|395.85|393.75|197
1730473800000|2024-11-01 15:10:00|395.93|393.83|396.74|394.64|396.74|394.64|395.85|393.75|95
1730474100000|2024-11-01 15:15:00|396.79|394.69|396.25|394.15|396.95|394.85|396.15|394.05|100
1730474400000|2024-11-01 15:20:00|396.3|394.2|395.85|393.75|396.45|394.35|394.47|392.37|125
1730474700000|2024-11-01 15:25:00|395.8|393.7|396.64|394.54|396.64|394.54|395.6|393.5|79
1730475000000|2024-11-01 15:30:00|396.55|394.45|395.05|392.95|396.64|394.54|393.95|391.85|117
1730475300000|2024-11-01 15:35:00|395.25|393.15|392.7|390.6|395.25|393.15|392.2|390.1|182
1730475600000|2024-11-01 15:40:00|392.75|390.65|391.55|389.45|392.75|390.65|389.95|387.85|293
1730475900000|2024-11-01 15:45:00|391.59|389.49|387.45|385.35|391.65|389.55|387|384.9|347
1730476200000|2024-11-01 15:50:00|387.42|385.32|391.45|389.35|391.45|389.35|385.8|383.7|406
1730476500000|2024-11-01 15:55:00|391.44|389.34|390.39|388.29|391.84|389.74|389.77|387.67|344
1730476800000|2024-11-01 16:00:00|390.35|388.25|392.28|390.18|392.28|390.18|389.35|387.25|312
1730477100000|2024-11-01 16:05:00|392.3|390.2|392.98|390.88|393.19|391.09|390.92|388.82|310
1730477400000|2024-11-01 16:10:00|392.97|390.87|394.15|392.05|394.15|392.05|392.78|390.68|235
1730477700000|2024-11-01 16:15:00|394.25|392.15|395.06|392.96|395.16|393.06|393.27|391.17|436
1730478000000|2024-11-01 16:20:00|395.11|393.01|393.28|391.18|395.11|393.01|392.58|390.48|449
1730478300000|2024-11-01 16:25:00|393.29|391.19|394.61|392.51|394.65|392.55|392.74|390.64|269
1730478600000|2024-11-01 16:30:00|394.66|392.56|394.76|392.66|394.96|392.86|393.96|391.86|335
1730478900000|2024-11-01 16:35:00|394.75|392.65|393.6|391.5|394.82|392.72|392.76|390.66|371
1730479200000|2024-11-01 16:40:00|393.59|391.49|393.49|391.39|394.25|392.15|392.86|390.76|263
1730479500000|2024-11-01 16:45:00|393.5|391.4|393.96|391.86|394.46|392.36|392.9|390.8|300
1730479800000|2024-11-01 16:50:00|393.9|391.8|394.83|392.73|395.14|393.04|393.6|391.5|216
1730480100000|2024-11-01 16:55:00|394.8|392.7|394.74|392.64|394.99|392.89|394.3|392.2|160
1730480400000|2024-11-01 17:00:00|394.72|392.62|395.12|393.02|395.38|393.28|394.55|392.45|278
1730480700000|2024-11-01 17:05:00|395.14|393.04|393.61|391.51|395.2|393.1|392.84|390.74|387
1730481000000|2024-11-01 17:10:00|393.64|391.54|394.76|392.66|394.86|392.76|392.96|390.86|284
1730481300000|2024-11-01 17:15:00|394.75|392.65|395.74|393.64|395.77|393.67|394.75|392.65|299
1730481600000|2024-11-01 17:20:00|395.75|393.65|395.67|393.57|395.82|393.72|395.12|393.02|254
1730481900000|2024-11-01 17:25:00|395.62|393.52|395.7|393.6|396.03|393.93|395.29|393.19|145
1730482200000|2024-11-01 17:30:00|395.3|393.2|394.2|392.1|395.3|393.2|394.17|392.07|117
1730482500000|2024-11-01 17:35:00|394.19|392.09|394.09|391.99|394.58|392.48|393.87|391.77|202
1730482800000|2024-11-01 17:40:00|394.05|391.95|393.7|391.6|394.2|392.1|393.69|391.59|116
1730483100000|2024-11-01 17:45:00|393.63|391.53|394.2|392.1|394.3|392.2|393.5|391.4|98
1730483400000|2024-11-01 17:50:00|394.25|392.15|394.46|392.36|394.8|392.7|394.25|392.15|120
1730483700000|2024-11-01 17:55:00|394.47|392.37|393.94|391.84|394.5|392.4|393.91|391.81|78
1730484000000|2024-11-01 18:00:00|393.99|391.89|393.39|391.29|394|391.9|393.23|391.13|175
1730484300000|2024-11-01 18:05:00|393.38|391.28|393.59|391.49|394.1|392|393.33|391.23|260
1730484600000|2024-11-01 18:10:00|393.5|391.4|394.57|392.47|394.66|392.56|393.39|391.29|291
1730484900000|2024-11-01 18:15:00|394.48|392.38|393.94|391.84|394.9|392.8|393.89|391.79|213
1730485200000|2024-11-01 18:20:00|393.93|391.83|393.65|391.55|394.1|392|393.03|390.93|253
1730485500000|2024-11-01 18:25:00|393.64|391.54|394.06|391.96|394.18|392.08|393.14|391.04|264
1730485800000|2024-11-01 18:30:00|394.07|391.97|394.18|392.08|394.96|392.86|394.06|391.96|141
1730486100000|2024-11-01 18:35:00|394.16|392.06|394.69|392.59|394.8|392.7|393.97|391.87|137
1730486400000|2024-11-01 18:40:00|394.68|392.58|394.64|392.54|394.68|392.58|394.08|391.98|138
1730486700000|2024-11-01 18:45:00|394.63|392.53|394.7|392.6|395.14|393.04|394.28|392.18|147
1730487000000|2024-11-01 18:50:00|394.68|392.58|393.79|391.69|394.69|392.59|393.75|391.65|241
1730487300000|2024-11-01 18:55:00|393.75|391.65|393.2|391.1|393.95|391.85|393.2|391.1|71
1730487600000|2024-11-01 19:00:00|393.25|391.15|393.09|390.99|393.3|391.2|391.8|389.7|95
1730487900000|2024-11-01 19:05:00|393.1|391|393|390.9|393.9|391.8|392.78|390.68|138
1730488200000|2024-11-01 19:10:00|393.03|390.93|392.9|390.8|393.35|391.25|392.3|390.2|143
1730488500000|2024-11-01 19:15:00|392.7|390.6|392.9|390.8|393.6|391.5|392.7|390.6|81
1730488800000|2024-11-01 19:20:00|392.85|390.75|393.2|391.1|393.3|391.2|392.5|390.4|83
1730489100000|2024-11-01 19:25:00|393.25|391.15|392.3|390.2|393.5|391.4|392.2|390.1|37
1730489400000|2024-11-01 19:30:00|392.25|390.15|393.3|391.2|393.3|391.2|392.2|390.1|78
1730489700000|2024-11-01 19:35:00|393.2|391.1|393.4|391.3|394|391.9|393.2|391.1|102
1730490000000|2024-11-01 19:40:00|393.45|391.35|393.8|391.7|393.85|391.75|393.4|391.3|46
1730490300000|2024-11-01 19:45:00|393.75|391.65|393.4|391.3|393.8|391.7|393.3|391.2|63
1730490600000|2024-11-01 19:50:00|393.3|391.2|393.5|391.4|393.5|391.4|392.6|390.5|53
1730490900000|2024-11-01 19:55:00|393.6|391.5|393.3|391.2|393.6|391.5|393.3|391.2|34
1730491200000|2024-11-01 20:00:00|393.4|391.3|393.5|391.4|393.6|391.5|393.3|391.2|31
1730491500000|2024-11-01 20:05:00|393.4|391.3|393.2|391.1|393.55|391.45|392.9|390.8|19
1730491800000|2024-11-01 20:10:00|393.1|391|393.2|391.1|393.7|391.6|393.1|391|23
1730492100000|2024-11-01 20:15:00|393.29|391.19|393.2|391.1|393.4|391.3|392.8|390.7|29
1730492400000|2024-11-01 20:20:00|393.25|391.15|393.85|391.75|393.85|391.75|393.25|391.15|14
1730492700000|2024-11-01 20:25:00|393.73|391.63|393.7|391.6|393.81|391.71|393.4|391.3|22
1730493000000|2024-11-01 20:30:00|393.8|391.7|393.41|391.31|393.9|391.8|393.39|391.29|106
1730493300000|2024-11-01 20:35:00|393.46|391.36|393.25|391.15|393.47|391.37|393.1|391|148
1730493600000|2024-11-01 20:40:00|393.26|391.16|393.46|391.36|393.47|391.37|393.26|391.16|70
1730493900000|2024-11-01 20:45:00|393.48|391.38|392.67|390.57|393.49|391.39|392.47|390.37|218
1730494200000|2024-11-01 20:50:00|392.69|390.59|392.3|390.2|392.77|390.67|392.25|390.15|132
1730494500000|2024-11-01 20:55:00|392.31|390.21|392.63|390.53|393.01|390.91|392.28|390.18|165
1730534400000|2024-11-02 08:00:00|392.96|390.86|393|390.9|393.34|391.24|392.84|390.74|212
1730534700000|2024-11-02 08:05:00|392.99|390.89|392.62|390.52|393.16|391.06|392.55|390.45|313
1730535000000|2024-11-02 08:10:00|392.64|390.54|392.2|390.1|392.7|390.6|392.12|390.02|302
1730535300000|2024-11-02 08:15:00|392.19|390.09|392.2|390.1|392.51|390.41|392|389.9|412
1730535600000|2024-11-02 08:20:00|392.19|390.09|392.05|389.95|392.45|390.35|391.89|389.79|416
1730535900000|2024-11-02 08:25:00|392.06|389.96|391.4|389.3|392.08|389.98|391.25|389.15|163
1730536200000|2024-11-02 08:30:00|391.43|389.33|391.53|389.43|391.66|389.56|391.2|389.1|229
1730536500000|2024-11-02 08:35:00|391.52|389.42|390.86|388.76|391.52|389.42|390.56|388.46|344
1730536800000|2024-11-02 08:40:00|390.84|388.74|391.04|388.94|391.42|389.32|390.74|388.64|229
1730537100000|2024-11-02 08:45:00|391.06|388.96|391.37|389.27|391.44|389.34|391|388.9|269
1730537400000|2024-11-02 08:50:00|391.4|389.3|391.53|389.43|391.65|389.55|391.31|389.21|366
1730537700000|2024-11-02 08:55:00|391.51|389.41|391.14|389.04|391.69|389.59|391.13|389.03|319
1730538000000|2024-11-02 09:00:00|391.16|389.06|391.6|389.5|391.62|389.52|390.65|388.55|370
1730538300000|2024-11-02 09:05:00|391.62|389.52|392.01|389.91|392.35|390.25|391.6|389.5|447
1730538600000|2024-11-02 09:10:00|392.02|389.92|392.03|389.93|392.4|390.3|391.89|389.79|393
1730538900000|2024-11-02 09:15:00|392.04|389.94|392.41|390.31|392.6|390.5|391.74|389.64|334
1730539200000|2024-11-02 09:20:00|392.42|390.32|391.99|389.89|392.42|390.32|391.86|389.76|371
1730539500000|2024-11-02 09:25:00|392|389.9|392.73|390.63|392.75|390.65|391.89|389.79|292
1730539800000|2024-11-02 09:30:00|392.75|390.65|392.55|390.45|392.78|390.68|392.42|390.32|185
1730540100000|2024-11-02 09:35:00|392.57|390.47|393|390.9|393|390.9|392.49|390.39|123
1730540400000|2024-11-02 09:40:00|393.03|390.93|393|390.9|393.35|391.25|393|390.9|37
1730540700000|2024-11-02 09:45:00|393.05|390.95|392.08|389.98|393.11|391.01|392.05|389.95|270
1730541000000|2024-11-02 09:50:00|392.1|390|392.38|390.28|392.5|390.4|391.8|389.7|309
1730541300000|2024-11-02 09:55:00|392.39|390.29|392.21|390.11|392.5|390.4|391.96|389.86|323
1730541600000|2024-11-02 10:00:00|392.22|390.12|391.97|389.87|392.49|390.39|391.52|389.42|375
1730541900000|2024-11-02 10:05:00|391.98|389.88|391.77|389.67|392.01|389.91|391.26|389.16|300
1730542200000|2024-11-02 10:10:00|391.78|389.68|391.31|389.21|391.78|389.68|391.1|389|250
1730542500000|2024-11-02 10:15:00|391.29|389.19|391.17|389.07|391.5|389.4|391.11|389.01|228
1730542800000|2024-11-02 10:20:00|391.16|389.06|390.91|388.81|391.31|389.21|390.7|388.6|189
1730543100000|2024-11-02 10:25:00|390.92|388.82|390.59|388.49|390.99|388.89|390.38|388.28|226
1730543400000|2024-11-02 10:30:00|390.58|388.48|390.91|388.81|391.21|389.11|390.2|388.1|224
1730543700000|2024-11-02 10:35:00|390.88|388.78|390.87|388.77|391.38|389.28|390.86|388.76|260
1730544000000|2024-11-02 10:40:00|390.88|388.78|391.01|388.91|391.11|389.01|390.88|388.78|127
1730544300000|2024-11-02 10:45:00|391.08|388.98|390.9|388.8|391.11|389.01|390.84|388.74|167
1730544600000|2024-11-02 10:50:00|390.91|388.81|390.86|388.76|391.1|389|390.7|388.6|162
1730544900000|2024-11-02 10:55:00|390.83|388.73|390.96|388.86|391.01|388.91|390.73|388.63|173
1730545200000|2024-11-02 11:00:00|390.97|388.87|390.7|388.6|391.1|389|390.61|388.51|176
1730545500000|2024-11-02 11:05:00|390.71|388.61|391.3|389.2|391.41|389.31|390.55|388.45|246
1730545800000|2024-11-02 11:10:00|391.31|389.21|391.17|389.07|391.41|389.31|391.1|389|158
1730546100000|2024-11-02 11:15:00|391.15|389.05|391.34|389.24|391.55|389.45|391.1|389|130
1730546400000|2024-11-02 11:20:00|391.35|389.25|391.4|389.3|391.94|389.84|391.3|389.2|200
1730546700000|2024-11-02 11:25:00|391.45|389.35|391.41|389.31|391.5|389.4|391.35|389.25|103
1730547000000|2024-11-02 11:30:00|391.47|389.37|391.4|389.3|391.61|389.51|391.35|389.25|86
1730547300000|2024-11-02 11:35:00|391.38|389.28|391.36|389.26|391.4|389.3|391.27|389.17|76
1730547600000|2024-11-02 11:40:00|391.37|389.27|391.36|389.26|391.4|389.3|391.28|389.18|119
1730547900000|2024-11-02 11:45:00|391.37|389.27|391.2|389.1|391.5|389.4|391.2|389.1|131
1730548200000|2024-11-02 11:50:00|391.21|389.11|390.56|388.46|391.3|389.2|390.5|388.4|179
1730548500000|2024-11-02 11:55:00|390.55|388.45|390.75|388.65|390.81|388.71|390.45|388.35|363
1730548800000|2024-11-02 12:00:00|390.74|388.64|390.94|388.84|390.94|388.84|390.32|388.22|289
1730549100000|2024-11-02 12:05:00|390.96|388.86|390.95|388.85|391.16|389.06|390.79|388.69|338
1730549400000|2024-11-02 12:10:00|390.94|388.84|390.41|388.31|390.97|388.87|390.4|388.3|269
1730549700000|2024-11-02 12:15:00|390.4|388.3|390.26|388.16|390.87|388.77|390.21|388.11|193
1730550000000|2024-11-02 12:20:00|390.27|388.17|389.57|387.47|390.28|388.18|389.29|387.19|229
1730550300000|2024-11-02 12:25:00|389.58|387.48|388.48|386.38|389.58|387.48|388.35|386.25|279
1730550600000|2024-11-02 12:30:00|388.49|386.39|387.89|385.79|389.1|387|387.77|385.67|456
1730550900000|2024-11-02 12:35:00|387.91|385.81|389.19|387.09|389.47|387.37|387.77|385.67|347
1730551200000|2024-11-02 12:40:00|389.2|387.1|388.39|386.29|389.28|387.18|388.18|386.08|269
1730551500000|2024-11-02 12:45:00|388.38|386.28|386.86|384.76|388.67|386.57|386.71|384.61|438
1730551800000|2024-11-02 12:50:00|386.85|384.75|387.79|385.69|387.91|385.81|386.34|384.24|525
1730552100000|2024-11-02 12:55:00|387.78|385.68|387.4|385.3|387.81|385.71|386.51|384.41|400
1730552400000|2024-11-02 13:00:00|387.41|385.31|387.77|385.67|387.77|385.67|386.48|384.38|411
1730552700000|2024-11-02 13:05:00|387.86|385.76|388.21|386.11|388.51|386.41|387.8|385.7|315
1730553000000|2024-11-02 13:10:00|388.25|386.15|387.78|385.68|388.8|386.7|387.47|385.37|258
1730553300000|2024-11-02 13:15:00|387.8|385.7|388.36|386.26|388.76|386.66|387.76|385.66|356
1730553600000|2024-11-02 13:20:00|388.37|386.27|388.34|386.24|388.85|386.75|388.24|386.14|356
1730553900000|2024-11-02 13:25:00|388.33|386.23|388.45|386.35|388.75|386.65|388.3|386.2|247
1730554200000|2024-11-02 13:30:00|388.46|386.36|387.3|385.2|388.53|386.43|387.23|385.13|323
1730554500000|2024-11-02 13:35:00|387.27|385.17|386.68|384.58|387.3|385.2|385.71|383.61|587
1730554800000|2024-11-02 13:40:00|386.65|384.55|386.58|384.48|387|384.9|385.78|383.68|396
1730555100000|2024-11-02 13:45:00|386.59|384.49|386.38|384.28|386.78|384.68|385.99|383.89|625
1730555400000|2024-11-02 13:50:00|386.39|384.29|383.99|381.89|386.64|384.54|383.75|381.65|602
1730555700000|2024-11-02 13:55:00|383.96|381.86|384.39|382.29|384.83|382.73|383.46|381.36|573
1730556000000|2024-11-02 14:00:00|384.38|382.28|385.43|383.33|385.62|383.52|383.96|381.86|568
1730556300000|2024-11-02 14:05:00|385.46|383.36|386.71|384.61|386.72|384.62|385.07|382.97|471
1730556600000|2024-11-02 14:10:00|386.72|384.62|385.92|383.82|386.72|384.62|385.5|383.4|330
1730556900000|2024-11-02 14:15:00|385.93|383.83|386.38|384.28|386.66|384.56|385.32|383.22|348
1730557200000|2024-11-02 14:20:00|386.36|384.26|386.84|384.74|387.01|384.91|385.98|383.88|427
1730557500000|2024-11-02 14:25:00|386.82|384.72|386.48|384.38|386.95|384.85|386.22|384.12|298
1730557800000|2024-11-02 14:30:00|386.47|384.37|385.79|383.69|386.63|384.53|385.69|383.59|309
1730558100000|2024-11-02 14:35:00|385.8|383.7|385.42|383.32|385.8|383.7|384.55|382.45|446
1730558400000|2024-11-02 14:40:00|385.44|383.34|384.49|382.39|385.51|383.41|384.47|382.37|454
1730558700000|2024-11-02 14:45:00|384.45|382.35|385.17|383.07|385.38|383.28|384.23|382.13|367
1730559000000|2024-11-02 14:50:00|385.18|383.08|385.85|383.75|385.87|383.77|384.77|382.67|615
1730559300000|2024-11-02 14:55:00|385.84|383.74|386.36|384.26|386.55|384.45|385.67|383.57|553
1730559600000|2024-11-02 15:00:00|386.35|384.25|385.06|382.96|386.58|384.48|385.06|382.96|590
1730559900000|2024-11-02 15:05:00|385.07|382.97|385.48|383.38|386|383.9|385.06|382.96|542
1730560200000|2024-11-02 15:10:00|385.47|383.37|385.07|382.97|385.51|383.41|384.16|382.06|568
1730560500000|2024-11-02 15:15:00|385.08|382.98|385.37|383.27|385.66|383.56|384.99|382.89|511
1730560800000|2024-11-02 15:20:00|385.38|383.28|386.24|384.14|386.26|384.16|385.17|383.07|436
1730561100000|2024-11-02 15:25:00|386.25|384.15|386.45|384.35|386.53|384.43|385.96|383.86|420
1730561400000|2024-11-02 15:30:00|386.44|384.34|387.11|385.01|387.16|385.06|386.3|384.2|357
1730561700000|2024-11-02 15:35:00|387.2|385.1|386.6|384.5|387.2|385.1|386.53|384.43|354
1730562000000|2024-11-02 15:40:00|386.63|384.53|386.02|383.92|386.66|384.56|385.81|383.71|290
1730562300000|2024-11-02 15:45:00|386.01|383.91|385.74|383.64|386.42|384.32|385.64|383.54|285
1730562600000|2024-11-02 15:50:00|385.75|383.65|386.19|384.09|386.21|384.11|385.74|383.64|239
1730562900000|2024-11-02 15:55:00|386.21|384.11|386.8|384.7|386.95|384.85|386.1|384|206
1730563200000|2024-11-02 16:00:00|386.81|384.71|387.29|385.19|387.6|385.5|386.5|384.4|278
1730563500000|2024-11-02 16:05:00|387.24|385.14|387.11|385.01|387.59|385.49|387|384.9|300
1730563800000|2024-11-02 16:10:00|387.12|385.02|387.04|384.94|387.2|385.1|386.8|384.7|218
1730564100000|2024-11-02 16:15:00|387.05|384.95|386.75|384.65|387.23|385.13|386.35|384.25|289
1730564400000|2024-11-02 16:20:00|386.74|384.64|387.49|385.39|387.5|385.4|386.74|384.64|287
1730564700000|2024-11-02 16:25:00|387.5|385.4|387.84|385.74|388.02|385.92|387.34|385.24|207
1730565000000|2024-11-02 16:30:00|387.82|385.72|388.63|386.53|388.7|386.6|387.64|385.54|252
1730565300000|2024-11-02 16:35:00|388.6|386.5|388.33|386.23|388.63|386.53|388.06|385.96|239
1730565600000|2024-11-02 16:40:00|388.34|386.24|388.64|386.54|388.82|386.72|388.26|386.16|188
1730565900000|2024-11-02 16:45:00|388.66|386.56|389.02|386.92|389.09|386.99|388.45|386.35|275
1730566200000|2024-11-02 16:50:00|389.03|386.93|389.35|387.25|389.48|387.38|389.02|386.92|242
1730566500000|2024-11-02 16:55:00|389.36|387.26|389|386.9|389.36|387.26|388.65|386.55|216
1730566800000|2024-11-02 17:00:00|388.98|386.88|388.47|386.37|389.28|387.18|388.4|386.3|193
1730567100000|2024-11-02 17:05:00|388.5|386.4|388.84|386.74|388.99|386.89|388.28|386.18|265
1730567400000|2024-11-02 17:10:00|388.85|386.75|389.35|387.25|389.45|387.35|388.74|386.64|233
1730567700000|2024-11-02 17:15:00|389.34|387.24|389.2|387.1|389.34|387.24|388.68|386.58|192
1730568000000|2024-11-02 17:20:00|389.18|387.08|389.4|387.3|389.4|387.3|388.91|386.81|258
1730568300000|2024-11-02 17:25:00|389.34|387.24|389.12|387.02|389.36|387.26|388.95|386.85|190
1730568600000|2024-11-02 17:30:00|389.1|387|389.29|387.19|389.85|387.75|389.04|386.94|269
1730568900000|2024-11-02 17:35:00|389.26|387.16|388.91|386.81|389.26|387.16|388.64|386.54|419
1730569200000|2024-11-02 17:40:00|388.9|386.8|388.1|386|388.91|386.81|388|385.9|426
1730569500000|2024-11-02 17:45:00|388.11|386.01|388.95|386.85|389.31|387.21|388.11|386.01|387
1730569800000|2024-11-02 17:50:00|388.94|386.84|388.81|386.71|389.3|387.2|388.48|386.38|426
1730570100000|2024-11-02 17:55:00|388.8|386.7|388.8|386.7|389.1|387|388.7|386.6|184
1730570400000|2024-11-02 18:00:00|388.76|386.66|389.32|387.22|389.72|387.62|388.68|386.58|248
1730570700000|2024-11-02 18:05:00|389.35|387.25|387.5|385.4|389.35|387.25|387.4|385.3|389
1730571000000|2024-11-02 18:10:00|387.51|385.41|387.4|385.3|388.39|386.29|386.93|384.83|323
1730571300000|2024-11-02 18:15:00|387.36|385.26|388.4|386.3|388.5|386.4|387.15|385.05|356
1730571600000|2024-11-02 18:20:00|388.35|386.25|388.03|385.93|388.35|386.25|387.13|385.03|377
1730571900000|2024-11-02 18:25:00|388|385.9|388.25|386.15|388.39|386.29|387.63|385.53|217
1730572200000|2024-11-02 18:30:00|388.2|386.1|388.9|386.8|388.91|386.81|388.1|386|316
1730572500000|2024-11-02 18:35:00|388.91|386.81|389.49|387.39|389.49|387.39|388.89|386.79|273
1730572800000|2024-11-02 18:40:00|389.45|387.35|389.2|387.1|389.49|387.39|388.8|386.7|296
1730573100000|2024-11-02 18:45:00|389.19|387.09|388.6|386.5|389.19|387.09|388.5|386.4|183
1730573400000|2024-11-02 18:50:00|388.62|386.52|388.81|386.71|388.9|386.8|388.2|386.1|139
1730573700000|2024-11-02 18:55:00|388.82|386.72|388.3|386.2|389|386.9|388.16|386.06|111
1730574000000|2024-11-02 19:00:00|388.24|386.14|388.6|386.5|388.65|386.55|387.61|385.51|171
1730574300000|2024-11-02 19:05:00|388.55|386.45|388|385.9|388.65|386.55|387.98|385.88|166
1730574600000|2024-11-02 19:10:00|388.01|385.91|388.2|386.1|388.3|386.2|387.98|385.88|140
1730574900000|2024-11-02 19:15:00|388.19|386.09|388.07|385.97|388.3|386.2|387.72|385.62|185
1730575200000|2024-11-02 19:20:00|388.08|385.98|387.53|385.43|388.29|386.19|387.5|385.4|236
1730575500000|2024-11-02 19:25:00|387.52|385.42|387.8|385.7|387.81|385.71|387.4|385.3|233
1730575800000|2024-11-02 19:30:00|387.74|385.64|388.19|386.09|388.4|386.3|387.62|385.52|320
1730576100000|2024-11-02 19:35:00|388.2|386.1|388.23|386.13|388.49|386.39|387.88|385.78|345
1730576400000|2024-11-02 19:40:00|388.22|386.12|388.9|386.8|388.9|386.8|388.11|386.01|360
1730576700000|2024-11-02 19:45:00|388.92|386.82|388.63|386.53|389.2|387.1|388.4|386.3|329
1730577000000|2024-11-02 19:50:00|388.64|386.54|388.86|386.76|388.9|386.8|388.1|386|174
1730577300000|2024-11-02 19:55:00|388.84|386.74|388.95|386.85|389.23|387.13|388.8|386.7|190
1730577600000|2024-11-02 20:00:00|388.97|386.87|388.75|386.65|389.23|387.13|388.6|386.5|207
1730577900000|2024-11-02 20:05:00|388.71|386.61|389.29|387.19|389.29|387.19|388.45|386.35|193
1730578200000|2024-11-02 20:10:00|389.35|387.25|390.53|388.43|390.6|388.5|389.29|387.19|304
1730578500000|2024-11-02 20:15:00|390.55|388.45|390.53|388.43|390.81|388.71|390.3|388.2|225
1730578800000|2024-11-02 20:20:00|390.59|388.49|390.7|388.6|390.89|388.79|390.33|388.23|231
1730579100000|2024-11-02 20:25:00|390.71|388.61|390.36|388.26|390.85|388.75|390.27|388.17|275
1730579400000|2024-11-02 20:30:00|390.4|388.3|390.45|388.35|390.5|388.4|390.15|388.05|165
1730579700000|2024-11-02 20:35:00|390.46|388.36|390.33|388.23|390.55|388.45|390.27|388.17|215
1730580000000|2024-11-02 20:40:00|390.39|388.29|390.54|388.44|390.95|388.85|390.39|388.29|174
1730580300000|2024-11-02 20:45:00|390.52|388.42|390.66|388.56|390.9|388.8|390.39|388.29|173
1730580600000|2024-11-02 20:50:00|390.63|388.53|390.5|388.4|390.76|388.66|390.34|388.24|261
1730580900000|2024-11-02 20:55:00|390.51|388.41|390.64|388.54|390.67|388.57|390.51|388.41|70
1730581200000|2024-11-02 21:00:00|390.67|388.57|390.8|388.7|391.2|389.1|390.57|388.47|189
1730581500000|2024-11-02 21:05:00|390.85|388.75|391.3|389.2|391.39|389.29|390.74|388.64|97
1730581800000|2024-11-02 21:10:00|391.29|389.19|391.59|389.49|391.59|389.49|391.1|389|161
1730582100000|2024-11-02 21:15:00|391.57|389.47|391.17|389.07|392.01|389.91|391.06|388.96|124
1730582400000|2024-11-02 21:20:00|391.2|389.1|391.33|389.23|391.45|389.35|391.2|389.1|76
1730582700000|2024-11-02 21:25:00|391.4|389.3|391.25|389.15|391.5|389.4|391.21|389.11|120
1730583000000|2024-11-02 21:30:00|391.26|389.16|392.1|390|392.17|390.07|391.16|389.06|138
1730583300000|2024-11-02 21:35:00|392.12|390.02|392.05|389.95|392.14|390.04|391.94|389.84|134
1730583600000|2024-11-02 21:40:00|392.01|389.91|392.34|390.24|392.38|390.28|391.97|389.87|198
1730583900000|2024-11-02 21:45:00|392.36|390.26|391.77|389.67|392.36|390.26|391.76|389.66|168
1730584200000|2024-11-02 21:50:00|391.78|389.68|391.82|389.72|391.9|389.8|391.64|389.54|141
1730584500000|2024-11-02 21:55:00|391.84|389.74|391.62|389.52|391.9|389.8|391.62|389.52|98
1730584800000|2024-11-02 22:00:00|391.58|389.48|391.38|389.28|391.66|389.56|390.93|388.83|150
1730585100000|2024-11-02 22:05:00|391.41|389.31|392.27|390.17|392.31|390.21|391.32|389.22|203
1730585400000|2024-11-02 22:10:00|392.29|390.19|392.07|389.97|392.41|390.31|391.98|389.88|178
1730585700000|2024-11-02 22:15:00|392.06|389.96|391.68|389.58|392.14|390.04|391.68|389.58|75
1730586000000|2024-11-02 22:20:00|391.69|389.59|391.47|389.37|391.87|389.77|391.09|388.99|112
1730586300000|2024-11-02 22:25:00|391.45|389.35|391.73|389.63|391.76|389.66|391.44|389.34|69
1730586600000|2024-11-02 22:30:00|391.72|389.62|391.57|389.47|391.73|389.63|391.47|389.37|33
1730586900000|2024-11-02 22:35:00|391.6|389.5|391.45|389.35|391.64|389.54|391.45|389.35|31
1730587200000|2024-11-02 22:40:00|391.49|389.39|391.49|389.39|391.67|389.57|391.38|389.28|79
1730587500000|2024-11-02 22:45:00|391.48|389.38|391.39|389.29|391.5|389.4|391.24|389.14|47
1730587800000|2024-11-02 22:50:00|391.4|389.3|391|388.9|391.47|389.37|391|388.9|50
1730588100000|2024-11-02 22:55:00|390.98|388.88|391.09|388.99|391.15|389.05|390.9|388.8|39
1730588400000|2024-11-02 23:00:00|391.07|388.97|390.07|387.97|391.29|389.19|389.99|387.89|189
1730588700000|2024-11-02 23:05:00|390.08|387.98|390.39|388.29|390.48|388.38|390.05|387.95|141
1730589000000|2024-11-02 23:10:00|390.38|388.28|390.38|388.28|390.38|388.28|389.69|387.59|338
1730589300000|2024-11-02 23:15:00|390.39|388.29|389.58|387.48|390.4|388.3|389.58|387.48|147
1730589600000|2024-11-02 23:20:00|389.59|387.49|389.55|387.45|389.98|387.88|389.54|387.44|136
1730589900000|2024-11-02 23:25:00|389.54|387.44|389.58|387.48|389.68|387.58|389.25|387.15|100
1730590200000|2024-11-02 23:30:00|389.56|387.46|389.55|387.45|389.87|387.77|389.32|387.22|117
1730590500000|2024-11-02 23:35:00|389.53|387.43|389.81|387.71|390|387.9|389.53|387.43|95
1730590800000|2024-11-02 23:40:00|389.78|387.68|390.47|388.37|390.52|388.42|389.75|387.65|126
1730591100000|2024-11-02 23:45:00|390.48|388.38|391.03|388.93|391.21|389.11|390.47|388.37|153
1730591400000|2024-11-02 23:50:00|391.02|388.92|391.32|389.22|391.32|389.22|391.02|388.92|57
1730591700000|2024-11-02 23:55:00|391.31|389.21|391.81|389.71|391.82|389.72|391.11|389.01|113
1730592000000|2024-11-03 00:00:00|391.82|389.72|392.02|389.92|392.45|390.35|391.82|389.72|191
1730592300000|2024-11-03 00:05:00|392.08|389.98|392.17|390.07|392.4|390.3|391.6|389.5|199
1730592600000|2024-11-03 00:10:00|392.19|390.09|392.17|390.07|392.33|390.23|391.8|389.7|164
1730592900000|2024-11-03 00:15:00|392.18|390.08|391.58|389.48|392.18|390.08|391.45|389.35|180
1730593200000|2024-11-03 00:20:00|391.57|389.47|391.65|389.55|391.8|389.7|391.32|389.22|136
1730593500000|2024-11-03 00:25:00|391.67|389.57|393.07|390.97|393.29|391.19|391.57|389.47|221
1730593800000|2024-11-03 00:30:00|393.08|390.98|392.62|390.52|393.17|391.07|392.34|390.24|228
1730594100000|2024-11-03 00:35:00|392.58|390.48|392.27|390.17|392.78|390.68|392.18|390.08|165
1730594400000|2024-11-03 00:40:00|392.28|390.18|392.94|390.84|392.94|390.84|392.07|389.97|152
1730594700000|2024-11-03 00:45:00|392.92|390.82|392.84|390.74|394.04|391.94|392.77|390.67|240
1730595000000|2024-11-03 00:50:00|392.83|390.73|392.5|390.4|392.85|390.75|392.44|390.34|102
1730595300000|2024-11-03 00:55:00|392.55|390.45|391.94|389.84|392.55|390.45|391.92|389.82|138
1730595600000|2024-11-03 01:00:00|391.97|389.87|392.07|389.97|392.43|390.33|391.71|389.61|219
1730595900000|2024-11-03 01:05:00|392.02|389.92|391.85|389.75|392.54|390.44|391.85|389.75|140
1730596200000|2024-11-03 01:10:00|391.83|389.73|391.18|389.08|391.83|389.73|391.15|389.05|174
1730596500000|2024-11-03 01:15:00|391.14|389.04|390.87|388.77|391.67|389.57|390.86|388.76|237
1730596800000|2024-11-03 01:20:00|390.84|388.74|391.3|389.2|391.35|389.25|390.64|388.54|331
1730597100000|2024-11-03 01:25:00|391.32|389.22|391.18|389.08|391.66|389.56|391.11|389.01|340
1730597400000|2024-11-03 01:30:00|391.19|389.09|390.1|388|391.28|389.18|389.91|387.81|471
1730597700000|2024-11-03 01:35:00|390.09|387.99|389.12|387.02|390.27|388.17|388.79|386.69|421
1730598000000|2024-11-03 01:40:00|389.13|387.03|388.72|386.62|389.16|387.06|388.63|386.53|473
1730598300000|2024-11-03 01:45:00|388.75|386.65|389.21|387.11|389.34|387.24|388.64|386.54|328
1730598600000|2024-11-03 01:50:00|389.12|387.02|388.35|386.25|389.36|387.26|388.35|386.25|148
1730598900000|2024-11-03 01:55:00|388.33|386.23|387.75|385.65|389.26|387.16|387.75|385.65|435
1730599200000|2024-11-03 02:00:00|387.72|385.62|388.06|385.96|388.57|386.47|387.64|385.54|354
1730599500000|2024-11-03 02:05:00|388.1|386|387.41|385.31|388.37|386.27|387.18|385.08|257
1730599800000|2024-11-03 02:10:00|387.43|385.33|388.54|386.44|388.96|386.86|386.81|384.71|462
1730600100000|2024-11-03 02:15:00|388.52|386.42|389.07|386.97|389.45|387.35|388.41|386.31|453
1730600400000|2024-11-03 02:20:00|388.99|386.89|387.26|385.16|389.04|386.94|387.08|384.98|592
1730600700000|2024-11-03 02:25:00|387.28|385.18|386.29|384.19|387.41|385.31|386.28|384.18|653
1730601000000|2024-11-03 02:30:00|386.18|384.08|383.58|381.48|386.44|384.34|383.57|381.47|682
1730601300000|2024-11-03 02:35:00|383.57|381.47|382.01|379.91|383.99|381.89|380.72|378.62|700
1730601600000|2024-11-03 02:40:00|381.99|379.89|380|377.9|381.99|379.89|377.72|375.62|842
1730601900000|2024-11-03 02:45:00|380.07|377.97|380.46|378.36|381.98|379.88|379.71|377.61|779
1730602200000|2024-11-03 02:50:00|380.42|378.32|378.19|376.09|380.56|378.46|374.73|372.63|897
1730602500000|2024-11-03 02:55:00|378.15|376.05|378.55|376.45|379.09|376.99|377.37|375.27|797
1730602800000|2024-11-03 03:00:00|378.54|376.44|375.91|373.81|379.09|376.99|375.17|373.07|883
1730603100000|2024-11-03 03:05:00|375.97|373.87|378.85|376.75|379.3|377.2|375.97|373.87|842
1730603400000|2024-11-03 03:10:00|378.81|376.71|379.47|377.37|380.16|378.06|378.16|376.06|710
1730603700000|2024-11-03 03:15:00|379.46|377.36|378.3|376.2|380.37|378.27|378.21|376.11|672
1730604000000|2024-11-03 03:20:00|378.32|376.22|378.37|376.27|378.88|376.78|377.67|375.57|663
1730604300000|2024-11-03 03:25:00|378.36|376.26|377.85|375.75|378.6|376.5|377.5|375.4|650
1730604600000|2024-11-03 03:30:00|377.83|375.73|378.39|376.29|379.05|376.95|377.62|375.52|641
1730604900000|2024-11-03 03:35:00|378.41|376.31|378.94|376.84|379.25|377.15|378.41|376.31|523
1730605200000|2024-11-03 03:40:00|378.92|376.82|379.7|377.6|379.74|377.64|378.91|376.81|425
1730605500000|2024-11-03 03:45:00|379.66|377.56|380.63|378.53|380.83|378.73|379.62|377.52|497
1730605800000|2024-11-03 03:50:00|380.62|378.52|380.95|378.85|381.13|379.03|380.4|378.3|602
1730606100000|2024-11-03 03:55:00|380.99|378.89|380.18|378.08|381.15|379.05|380.16|378.06|530
1730606400000|2024-11-03 04:00:00|380.17|378.07|381.24|379.14|381.36|379.26|379.92|377.82|557
1730606700000|2024-11-03 04:05:00|381.23|379.13|381.46|379.36|381.83|379.73|381.22|379.12|455
1730607000000|2024-11-03 04:10:00|381.49|379.39|381.76|379.66|381.79|379.69|381.22|379.12|375
1730607300000|2024-11-03 04:15:00|381.77|379.67|382.49|380.39|382.54|380.44|381.3|379.2|451
1730607600000|2024-11-03 04:20:00|382.48|380.38|382.92|380.82|383.23|381.13|382.22|380.12|436
1730607900000|2024-11-03 04:25:00|382.91|380.81|383.32|381.22|383.35|381.25|382.9|380.8|425
1730608200000|2024-11-03 04:30:00|383.34|381.24|383.54|381.44|383.68|381.58|382.81|380.71|517
1730608500000|2024-11-03 04:35:00|383.53|381.43|383.3|381.2|383.87|381.77|383.23|381.13|411
1730608800000|2024-11-03 04:40:00|383.31|381.21|382.93|380.83|383.47|381.37|382.68|380.58|294
1730609100000|2024-11-03 04:45:00|382.94|380.84|382.96|380.86|383.14|381.04|382.71|380.61|389
1730609400000|2024-11-03 04:50:00|382.98|380.88|383.16|381.06|383.52|381.42|382.97|380.87|418
1730609700000|2024-11-03 04:55:00|383.18|381.08|383.51|381.41|383.51|381.41|383.09|380.99|364
1730610000000|2024-11-03 05:00:00|383.59|381.49|383.46|381.36|383.66|381.56|382.68|380.58|420
1730610300000|2024-11-03 05:05:00|383.43|381.33|383.17|381.07|383.84|381.74|383.05|380.95|417
1730610600000|2024-11-03 05:10:00|383.15|381.05|383.19|381.09|383.38|381.28|383.01|380.91|361
1730610900000|2024-11-03 05:15:00|383.17|381.07|382.45|380.35|383.35|381.25|382.19|380.09|425
1730611200000|2024-11-03 05:20:00|382.49|380.39|382.39|380.29|382.73|380.63|382.16|380.06|409
1730611500000|2024-11-03 05:25:00|382.38|380.28|382.6|380.5|382.68|380.58|382.14|380.04|489
1730611800000|2024-11-03 05:30:00|382.59|380.49|382.16|380.06|382.66|380.56|381.94|379.84|469
1730612100000|2024-11-03 05:35:00|382.17|380.07|381.89|379.79|382.83|380.73|381.69|379.59|531
1730612400000|2024-11-03 05:40:00|381.9|379.8|382.12|380.02|382.63|380.53|381.79|379.69|410
1730612700000|2024-11-03 05:45:00|382.19|380.09|381.61|379.51|382.45|380.35|381.28|379.18|612
1730613000000|2024-11-03 05:50:00|381.6|379.5|381.61|379.51|381.91|379.81|381.32|379.22|599
1730613300000|2024-11-03 05:55:00|381.6|379.5|380.85|378.75|381.6|379.5|380.49|378.39|584
1730613600000|2024-11-03 06:00:00|380.86|378.76|381.48|379.38|381.51|379.41|380.66|378.56|497
1730613900000|2024-11-03 06:05:00|381.5|379.4|381.28|379.18|381.82|379.72|381.07|378.97|527
1730614200000|2024-11-03 06:10:00|381.27|379.17|381.26|379.16|381.36|379.26|380.61|378.51|523
1730614500000|2024-11-03 06:15:00|381.25|379.15|381.77|379.67|381.8|379.7|381.1|379|410
1730614800000|2024-11-03 06:20:00|381.81|379.71|381.61|379.51|382.5|380.4|381.59|379.49|537
1730615100000|2024-11-03 06:25:00|381.6|379.5|381.61|379.51|381.75|379.65|381.31|379.21|570
1730615400000|2024-11-03 06:30:00|381.59|379.49|382.24|380.14|382.54|380.44|381.59|379.49|521
1730615700000|2024-11-03 06:35:00|382.25|380.15|382.79|380.69|382.88|380.78|381.9|379.8|496
1730616000000|2024-11-03 06:40:00|382.8|380.7|383.03|380.93|383.16|381.06|382.73|380.63|562
1730616300000|2024-11-03 06:45:00|383.04|380.94|384.85|382.75|384.85|382.75|382.97|380.87|545
1730616600000|2024-11-03 06:50:00|384.82|382.72|383.71|381.61|384.84|382.74|383.59|381.49|475
1730616900000|2024-11-03 06:55:00|383.7|381.6|383.82|381.72|383.83|381.73|383.51|381.41|359
1730617200000|2024-11-03 07:00:00|383.83|381.73|383.8|381.7|383.99|381.89|383.21|381.11|454
1730617500000|2024-11-03 07:05:00|383.79|381.69|383.71|381.61|384.28|382.18|383.5|381.4|383
1730617800000|2024-11-03 07:10:00|383.69|381.59|384.71|382.61|384.71|382.61|383.52|381.42|474
1730618100000|2024-11-03 07:15:00|384.75|382.65|384.2|382.1|384.85|382.75|383.75|381.65|448
1730618400000|2024-11-03 07:20:00|384.18|382.08|383.79|381.69|384.28|382.18|383.76|381.66|378
1730618700000|2024-11-03 07:25:00|383.72|381.62|383.71|381.61|383.99|381.89|383.44|381.34|480
1730619000000|2024-11-03 07:30:00|383.7|381.6|383.75|381.65|384.16|382.06|383.65|381.55|430
1730619300000|2024-11-03 07:35:00|383.74|381.64|383.66|381.56|384.16|382.06|383.55|381.45|369
1730619600000|2024-11-03 07:40:00|383.65|381.55|383.61|381.51|384.06|381.96|383.4|381.3|429
1730619900000|2024-11-03 07:45:00|383.6|381.5|384.07|381.97|384.55|382.45|383.55|381.45|465
1730620200000|2024-11-03 07:50:00|384.06|381.96|384.09|381.99|384.2|382.1|383.54|381.44|444
1730620500000|2024-11-03 07:55:00|384.08|381.98|383.7|381.6|384.09|381.99|383.67|381.57|414
1730620800000|2024-11-03 08:00:00|383.71|381.61|383.91|381.81|384.4|382.3|383.6|381.5|403
1730621100000|2024-11-03 08:05:00|383.9|381.8|383.56|381.46|384.15|382.05|383.4|381.3|375
1730621400000|2024-11-03 08:10:00|383.57|381.47|383.29|381.19|383.69|381.59|383.03|380.93|610
1730621700000|2024-11-03 08:15:00|383.3|381.2|382.36|380.26|383.39|381.29|382.26|380.16|624
1730622000000|2024-11-03 08:20:00|382.38|380.28|382.72|380.62|383.07|380.97|382.28|380.18|655
1730622300000|2024-11-03 08:25:00|382.73|380.63|383.29|381.19|383.31|381.21|382.64|380.54|611
1730622600000|2024-11-03 08:30:00|383.28|381.18|382.99|380.89|383.4|381.3|382.75|380.65|612
1730622900000|2024-11-03 08:35:00|382.98|380.88|382.68|380.58|383.04|380.94|382.32|380.22|644
1730623200000|2024-11-03 08:40:00|382.69|380.59|382.78|380.68|383.08|380.98|382.23|380.13|492
1730623500000|2024-11-03 08:45:00|382.79|380.69|383.04|380.94|383.7|381.6|382.49|380.39|555
1730623800000|2024-11-03 08:50:00|383.03|380.93|383.2|381.1|383.59|381.49|382.96|380.86|595
1730624100000|2024-11-03 08:55:00|383.22|381.12|382.92|380.82|383.41|381.31|382.88|380.78|583
1730624400000|2024-11-03 09:00:00|382.9|380.8|382.61|380.51|383.13|381.03|382.39|380.29|502
1730624700000|2024-11-03 09:05:00|382.63|380.53|382.84|380.74|383.04|380.94|382.6|380.5|519
1730625000000|2024-11-03 09:10:00|382.85|380.75|382.9|380.8|383.29|381.19|382.81|380.71|578
1730625300000|2024-11-03 09:15:00|382.89|380.79|382.39|380.29|383.04|380.94|382.37|380.27|529
1730625600000|2024-11-03 09:20:00|382.38|380.28|382.21|380.11|382.48|380.38|382.11|380.01|493
1730625900000|2024-11-03 09:25:00|382.2|380.1|381.69|379.59|382.23|380.13|381.57|379.47|571
1730626200000|2024-11-03 09:30:00|381.66|379.56|380.73|378.63|381.76|379.66|380.7|378.6|459
1730626500000|2024-11-03 09:35:00|380.72|378.62|379.48|377.38|380.75|378.65|379.36|377.26|571
1730626800000|2024-11-03 09:40:00|379.46|377.36|378.77|376.67|379.61|377.51|378.7|376.6|444
1730627100000|2024-11-03 09:45:00|378.76|376.66|378.94|376.84|379.58|377.48|378.57|376.47|581
1730627400000|2024-11-03 09:50:00|378.96|376.86|378.83|376.73|379.27|377.17|378.62|376.52|616
1730627700000|2024-11-03 09:55:00|378.86|376.76|378.67|376.57|378.99|376.89|378.31|376.21|552
1730628000000|2024-11-03 10:00:00|378.66|376.56|379.17|377.07|379.66|377.56|378.61|376.51|510
1730628300000|2024-11-03 10:05:00|379.15|377.05|379.27|377.17|379.46|377.36|378.89|376.79|497
1730628600000|2024-11-03 10:10:00|379.29|377.19|379.59|377.49|379.66|377.56|378.39|376.29|452
1730628900000|2024-11-03 10:15:00|379.57|377.47|379.68|377.58|379.85|377.75|379.15|377.05|401
1730629200000|2024-11-03 10:20:00|379.7|377.6|379.78|377.68|379.97|377.87|378.98|376.88|455
1730629500000|2024-11-03 10:25:00|379.77|377.67|381.05|378.95|381.05|378.95|379.74|377.64|375
1730629800000|2024-11-03 10:30:00|381.1|379|380.05|377.95|381.15|379.05|380.05|377.95|452
1730630100000|2024-11-03 10:35:00|380.09|377.99|380.21|378.11|380.34|378.24|379.87|377.77|474
1730630400000|2024-11-03 10:40:00|380.2|378.1|380.45|378.35|380.57|378.47|379.96|377.86|451
1730630700000|2024-11-03 10:45:00|380.48|378.38|380.15|378.05|380.57|378.47|379.89|377.79|409
1730631000000|2024-11-03 10:50:00|380.14|378.04|379.19|377.09|380.19|378.09|379.15|377.05|551
1730631300000|2024-11-03 10:55:00|379.15|377.05|378.79|376.69|379.18|377.08|378.67|376.57|398
1730631600000|2024-11-03 11:00:00|378.82|376.72|378.97|376.87|379.17|377.07|378.37|376.27|426
1730631900000|2024-11-03 11:05:00|378.99|376.89|379.71|377.61|379.86|377.76|378.73|376.63|541
1730632200000|2024-11-03 11:10:00|379.73|377.63|379.73|377.63|379.93|377.83|379.52|377.42|463
1730632500000|2024-11-03 11:15:00|379.75|377.65|379.59|377.49|379.75|377.65|378.97|376.87|430
1730632800000|2024-11-03 11:20:00|379.6|377.5|378.97|376.87|379.6|377.5|378.41|376.31|431
1730633100000|2024-11-03 11:25:00|378.98|376.88|377.6|375.5|379|376.9|377.59|375.49|584
1730633400000|2024-11-03 11:30:00|377.63|375.53|376.14|374.04|377.63|375.53|376.14|374.04|537
1730633700000|2024-11-03 11:35:00|376.16|374.06|375.91|373.81|376.6|374.5|375.9|373.8|518
1730634000000|2024-11-03 11:40:00|375.94|373.84|376.51|374.41|376.74|374.64|375.74|373.64|512
1730634300000|2024-11-03 11:45:00|376.48|374.38|376.23|374.13|377.22|375.12|375.52|373.42|546
1730634600000|2024-11-03 11:50:00|376.22|374.12|375.8|373.7|376.38|374.28|375.5|373.4|528
1730634900000|2024-11-03 11:55:00|375.79|373.69|376.04|373.94|376.27|374.17|375.55|373.45|474
1730635200000|2024-11-03 12:00:00|376.05|373.95|376.4|374.3|377.26|375.16|375.94|373.84|480
1730635500000|2024-11-03 12:05:00|376.43|374.33|377.06|374.96|377.23|375.13|376.4|374.3|468
1730635800000|2024-11-03 12:10:00|377.05|374.95|376.93|374.83|377.15|375.05|376.41|374.31|508
1730636100000|2024-11-03 12:15:00|376.99|374.89|376.42|374.32|377.59|375.49|376.42|374.32|369
1730636400000|2024-11-03 12:20:00|376.43|374.33|377.02|374.92|377.52|375.42|376.42|374.32|418
1730636700000|2024-11-03 12:25:00|377.01|374.91|378.4|376.3|378.42|376.32|376.99|374.89|448
1730637000000|2024-11-03 12:30:00|378.39|376.29|377.6|375.5|378.4|376.3|377.42|375.32|404
1730637300000|2024-11-03 12:35:00|377.61|375.51|377.88|375.78|378.13|376.03|377.6|375.5|435
1730637600000|2024-11-03 12:40:00|377.89|375.79|377.85|375.75|378.04|375.94|377.51|375.41|580
1730637900000|2024-11-03 12:45:00|377.79|375.69|377.48|375.38|377.79|375.69|376.92|374.82|492
1730638200000|2024-11-03 12:50:00|377.47|375.37|376.79|374.69|377.73|375.63|375.9|373.8|531
1730638500000|2024-11-03 12:55:00|376.78|374.68|376.11|374.01|376.86|374.76|375.9|373.8|456
1730638800000|2024-11-03 13:00:00|376.1|374|376.13|374.03|377.12|375.02|376.1|374|488
1730639100000|2024-11-03 13:05:00|376.12|374.02|376.05|373.95|376.15|374.05|374.96|372.86|431
1730639400000|2024-11-03 13:10:00|376.04|373.94|375.87|373.77|376.1|374|375.3|373.2|527
1730639700000|2024-11-03 13:15:00|375.88|373.78|374.11|372.01|375.96|373.86|373.94|371.84|428
1730640000000|2024-11-03 13:20:00|374.12|372.02|375.02|372.92|375.52|373.42|374.12|372.02|545
1730640300000|2024-11-03 13:25:00|375.01|372.91|375.12|373.02|375.52|373.42|374.67|372.57|496
1730640600000|2024-11-03 13:30:00|375.16|373.06|373.43|371.33|375.52|373.42|373.22|371.12|587
1730640900000|2024-11-03 13:35:00|373.42|371.32|372.92|370.82|374.41|372.31|372.8|370.7|621
1730641200000|2024-11-03 13:40:00|372.93|370.83|373.2|371.1|373.8|371.7|372.23|370.13|551
1730641500000|2024-11-03 13:45:00|373.24|371.14|371.56|369.46|373.34|371.24|371.56|369.46|641
1730641800000|2024-11-03 13:50:00|371.57|369.47|370.08|367.98|371.87|369.77|370|367.9|669
1730642100000|2024-11-03 13:55:00|370.09|367.99|370.84|368.74|372.35|370.25|370|367.9|622
1730642400000|2024-11-03 14:00:00|370.96|368.86|369.66|367.56|370.96|368.86|369.24|367.14|708
1730642700000|2024-11-03 14:05:00|369.67|367.57|371.02|368.92|371.13|369.03|369.22|367.12|695
1730643000000|2024-11-03 14:10:00|371.03|368.93|371.74|369.64|372.64|370.54|371.02|368.92|651
1730643300000|2024-11-03 14:15:00|371.72|369.62|370.7|368.6|372.05|369.95|370.43|368.33|704
1730643600000|2024-11-03 14:20:00|370.63|368.53|369.14|367.04|370.75|368.65|368.54|366.44|744
1730643900000|2024-11-03 14:25:00|369.13|367.03|368.83|366.73|369.54|367.44|367.79|365.69|727
1730644200000|2024-11-03 14:30:00|368.82|366.72|371.77|369.67|371.81|369.71|368.62|366.52|742
1730644500000|2024-11-03 14:35:00|371.79|369.69|370.24|368.14|371.82|369.72|369.94|367.84|646
1730644800000|2024-11-03 14:40:00|370.3|368.2|369.5|367.4|370.35|368.25|368.61|366.51|705
1730645100000|2024-11-03 14:45:00|369.46|367.36|368.71|366.61|370.94|368.84|368.71|366.61|706
1730645400000|2024-11-03 14:50:00|368.82|366.72|370.2|368.1|370.32|368.22|368.4|366.3|720
1730645700000|2024-11-03 14:55:00|370.3|368.2|370.81|368.71|371.23|369.13|370.01|367.91|569
1730646000000|2024-11-03 15:00:00|370.72|368.62|369.03|366.93|370.89|368.79|368.61|366.51|547
1730646300000|2024-11-03 15:05:00|368.91|366.81|369.72|367.62|369.72|367.62|368.51|366.41|650
1730646600000|2024-11-03 15:10:00|369.7|367.6|371.27|369.17|371.52|369.42|369.65|367.55|626
1730646900000|2024-11-03 15:15:00|371.29|369.19|371.13|369.03|371.71|369.61|370.43|368.33|529
1730647200000|2024-11-03 15:20:00|371.18|369.08|371.53|369.43|371.69|369.59|370.79|368.69|490
1730647500000|2024-11-03 15:25:00|371.57|369.47|371.87|369.77|372.26|370.16|371.03|368.93|399
1730647800000|2024-11-03 15:30:00|371.82|369.72|372.57|370.47|372.57|370.47|371.27|369.17|410
1730648100000|2024-11-03 15:35:00|372.58|370.48|372.44|370.34|372.58|370.48|370.99|368.89|435
1730648400000|2024-11-03 15:40:00|372.45|370.35|371.11|369.01|372.48|370.38|371.07|368.97|381
1730648700000|2024-11-03 15:45:00|371.16|369.06|372.16|370.06|372.31|370.21|370.37|368.27|622
1730649000000|2024-11-03 15:50:00|372.14|370.04|374.56|372.46|374.86|372.76|371.95|369.85|676
1730649300000|2024-11-03 15:55:00|374.55|372.45|374.57|372.47|374.84|372.74|374.03|371.93|494
1730649600000|2024-11-03 16:00:00|374.56|372.46|374.93|372.83|374.98|372.88|373.92|371.82|570
1730649900000|2024-11-03 16:05:00|374.96|372.86|375.97|373.87|376.25|374.15|374.56|372.46|458
1730650200000|2024-11-03 16:10:00|375.96|373.86|376.53|374.43|377.02|374.92|375.42|373.32|556
1730650500000|2024-11-03 16:15:00|376.52|374.42|375.84|373.74|376.6|374.5|375.27|373.17|510
1730650800000|2024-11-03 16:20:00|375.85|373.75|376.69|374.59|376.74|374.64|375.52|373.42|536
1730651100000|2024-11-03 16:25:00|376.73|374.63|376.65|374.55|376.82|374.72|376.04|373.94|472
1730651400000|2024-11-03 16:30:00|376.64|374.54|375.09|372.99|376.65|374.55|374.77|372.67|425
1730651700000|2024-11-03 16:35:00|375.13|373.03|374.65|372.55|375.13|373.03|373.88|371.78|465
1730652000000|2024-11-03 16:40:00|374.61|372.51|375.03|372.93|375.08|372.98|374.29|372.19|408
1730652300000|2024-11-03 16:45:00|374.98|372.88|375.67|373.57|375.73|373.63|374.75|372.65|352
1730652600000|2024-11-03 16:50:00|375.71|373.61|375.57|373.47|375.9|373.8|375.16|373.06|267
1730652900000|2024-11-03 16:55:00|375.59|373.49|375.67|373.57|375.96|373.86|375.25|373.15|272
1730653200000|2024-11-03 17:00:00|375.66|373.56|377.14|375.04|377.14|375.04|375.64|373.54|353
1730653500000|2024-11-03 17:05:00|377.15|375.05|378.02|375.92|378.15|376.05|377.12|375.02|324
1730653800000|2024-11-03 17:10:00|378.03|375.93|377.92|375.82|378.34|376.24|377.63|375.53|345
1730654100000|2024-11-03 17:15:00|377.91|375.81|377.88|375.78|378.26|376.16|377.21|375.11|355
1730654400000|2024-11-03 17:20:00|377.87|375.77|377.83|375.73|378.02|375.92|377.21|375.11|444
1730654700000|2024-11-03 17:25:00|377.82|375.72|377.93|375.83|378.01|375.91|377.29|375.19|311
1730655000000|2024-11-03 17:30:00|378.01|375.91|378.45|376.35|378.95|376.85|378.01|375.91|367
1730655300000|2024-11-03 17:35:00|378.44|376.34|378.62|376.52|378.81|376.71|378.23|376.13|362
1730655600000|2024-11-03 17:40:00|378.58|376.48|378.4|376.3|378.74|376.64|378.25|376.15|271
1730655900000|2024-11-03 17:45:00|378.44|376.34|377.74|375.64|378.44|376.34|377.6|375.5|300
1730656200000|2024-11-03 17:50:00|377.73|375.63|377.68|375.58|377.85|375.75|377.43|375.33|293
1730656500000|2024-11-03 17:55:00|377.63|375.53|377.73|375.63|377.92|375.82|377.18|375.08|294
1730656800000|2024-11-03 18:00:00|377.81|375.71|377.55|375.45|378.33|376.23|377.5|375.4|321
1730657100000|2024-11-03 18:05:00|377.6|375.5|378.13|376.03|378.33|376.23|377.5|375.4|257
1730657400000|2024-11-03 18:10:00|378.14|376.04|377.77|375.67|378.3|376.2|377.72|375.62|320
1730657700000|2024-11-03 18:15:00|377.76|375.66|377.24|375.14|377.85|375.75|377.05|374.95|252
1730658000000|2024-11-03 18:20:00|377.23|375.13|377.11|375.01|377.67|375.57|376.85|374.75|331
1730658300000|2024-11-03 18:25:00|377.09|374.99|377|374.9|377.42|375.32|376.78|374.68|366
1730658600000|2024-11-03 18:30:00|376.99|374.89|375.66|373.56|377.01|374.91|375.15|373.05|280
1730658900000|2024-11-03 18:35:00|375.68|373.58|374.48|372.38|375.81|373.71|374.38|372.28|336
1730659200000|2024-11-03 18:40:00|374.49|372.39|373.72|371.62|375|372.9|373.52|371.42|355
1730659500000|2024-11-03 18:45:00|373.61|371.51|372.82|370.72|373.61|371.51|372.32|370.22|482
1730659800000|2024-11-03 18:50:00|372.85|370.75|373.49|371.39|373.81|371.71|372.3|370.2|333
1730660100000|2024-11-03 18:55:00|373.5|371.4|373.5|371.4|373.81|371.71|372.45|370.35|279
1730660400000|2024-11-03 19:00:00|373.45|371.35|374.2|372.1|374.47|372.37|373.24|371.14|356
1730660700000|2024-11-03 19:05:00|374.19|372.09|375.83|373.73|375.93|373.83|373.6|371.5|349
1730661000000|2024-11-03 19:10:00|375.82|373.72|376.61|374.51|376.82|374.72|375.59|373.49|298
1730661300000|2024-11-03 19:15:00|376.71|374.61|377.32|375.22|377.52|375.42|376.4|374.3|339
1730661600000|2024-11-03 19:20:00|377.33|375.23|378.65|376.55|379.01|376.91|376.8|374.7|353
1730661900000|2024-11-03 19:25:00|378.64|376.54|378.75|376.65|379.44|377.34|378.39|376.29|368
1730662200000|2024-11-03 19:30:00|378.7|376.6|377.88|375.78|378.91|376.81|377.82|375.72|404
1730662500000|2024-11-03 19:35:00|377.85|375.75|379.44|377.34|379.44|377.34|377.35|375.25|476
1730662800000|2024-11-03 19:40:00|379.48|377.38|379.06|376.96|380.02|377.92|378.79|376.69|488
1730663100000|2024-11-03 19:45:00|379.01|376.91|378.89|376.79|379.66|377.56|378.45|376.35|437
1730663400000|2024-11-03 19:50:00|378.9|376.8|379.14|377.04|379.91|377.81|378.69|376.59|402
1730663700000|2024-11-03 19:55:00|379.19|377.09|379.59|377.49|379.63|377.53|378.89|376.79|312
1730664000000|2024-11-03 20:00:00|379.58|377.48|379.2|377.1|380.54|378.44|379.1|377|475
1730664300000|2024-11-03 20:05:00|379.21|377.11|379.19|377.09|379.62|377.52|378.79|376.69|318
1730664600000|2024-11-03 20:10:00|379.12|377.02|378.88|376.78|379.4|377.3|378.49|376.39|240
1730664900000|2024-11-03 20:15:00|378.87|376.77|378.88|376.78|379.49|377.39|378.28|376.18|318
1730665200000|2024-11-03 20:20:00|378.9|376.8|378.61|376.51|379.11|377.01|378.45|376.35|212
1730665500000|2024-11-03 20:25:00|378.62|376.52|379.32|377.22|379.6|377.5|378.43|376.33|226
1730665800000|2024-11-03 20:30:00|379.28|377.18|380.29|378.19|380.43|378.33|378.95|376.85|311
1730666100000|2024-11-03 20:35:00|380.3|378.2|382.41|374.31|382.52|379.16|379.29|374.08|532
1730666400000|2024-11-03 20:40:00|382.55|374.45|381.99|373.89|382.55|374.45|381.68|373.58|337
1730666700000|2024-11-03 20:45:00|381.94|373.84|382.62|374.52|382.75|374.65|381.81|373.71|357
1730667000000|2024-11-03 20:50:00|382.63|374.53|383.31|375.21|383.83|375.73|382.29|374.19|398
1730667300000|2024-11-03 20:55:00|383.38|375.28|383.61|375.51|383.62|375.52|383|374.9|263
1730667600000|2024-11-03 21:00:00|383.62|375.52|385.36|377.26|385.39|377.29|383.59|375.49|407
1730667900000|2024-11-03 21:05:00|385.35|377.25|384.22|376.12|385.54|377.44|383.99|375.89|435
1730668200000|2024-11-03 21:10:00|384.15|376.05|384.83|376.73|385.37|377.27|384.09|375.99|316
1730668500000|2024-11-03 21:15:00|384.84|376.74|385.01|376.91|385.47|377.37|384.67|376.57|334
1730668800000|2024-11-03 21:20:00|384.99|376.89|385.89|377.79|386.08|377.98|384.9|376.8|450
1730669100000|2024-11-03 21:25:00|385.88|377.78|385.8|377.7|386.39|378.29|385.75|377.65|380
1730669400000|2024-11-03 21:30:00|385.75|377.65|384.77|376.67|386|377.9|384.15|376.05|309
1730669700000|2024-11-03 21:35:00|384.78|376.68|384.05|375.95|385.01|376.91|383.89|375.79|403
1730670000000|2024-11-03 21:40:00|384|375.9|384.5|376.4|385|376.9|383.87|375.77|327
1730670300000|2024-11-03 21:45:00|384.34|376.24|384.02|375.92|384.34|376.24|383.8|375.7|334
1730670600000|2024-11-03 21:50:00|384.01|375.91|384.08|375.98|384.09|375.99|383.75|375.65|158
1730670900000|2024-11-03 21:55:00|384.07|375.97|384.79|376.69|384.84|376.74|384.07|375.97|296
1730671200000|2024-11-03 22:00:00|384.84|376.74|381.58|379.48|385.19|379.68|381.15|376.19|237
1730671500000|2024-11-03 22:05:00|381.67|379.57|382.06|379.96|382.18|380.08|381.39|379.29|168
1730671800000|2024-11-03 22:10:00|382.07|379.97|382.56|380.46|382.59|380.49|381.75|379.65|227
1730672100000|2024-11-03 22:15:00|382.52|380.42|381.75|379.65|382.71|380.61|381.6|379.5|138
1730672400000|2024-11-03 22:20:00|381.7|379.6|382.17|380.07|382.19|380.09|381.7|379.6|60
1730672700000|2024-11-03 22:25:00|382.16|380.06|381.67|379.57|382.16|380.06|381.67|379.57|162
1730673000000|2024-11-03 22:30:00|381.69|379.59|381.6|379.5|381.8|379.7|381.6|379.5|164
1730673300000|2024-11-03 22:35:00|381.65|379.55|381.9|379.8|381.9|379.8|381.65|379.55|9
1730673600000|2024-11-03 22:40:00|381.95|379.85|380.6|378.5|382|379.9|380.6|378.5|13
1730673900000|2024-11-03 22:45:00|380.5|378.4|380.7|378.6|380.7|378.6|380.3|378.2|8
1730674200000|2024-11-03 22:50:00|380.8|378.7|381|378.9|381|378.9|380.8|378.7|5
1730674500000|2024-11-03 22:55:00|380.8|378.7|381.1|379|381.2|379.1|380.7|378.6|10
1730674800000|2024-11-03 23:00:00|381|378.9|379.95|377.85|381.1|379|378.95|376.85|71
1730675100000|2024-11-03 23:05:00|380|377.9|380|377.9|380.6|378.5|379.6|377.5|63
1730675400000|2024-11-03 23:10:00|380.1|378|380.1|378|380.7|378.6|380|377.9|40
1730675700000|2024-11-03 23:15:00|380.05|377.95|379.7|377.6|380.5|378.4|379.3|377.2|44
1730676000000|2024-11-03 23:20:00|379.8|377.7|379.8|377.7|380|377.9|379.2|377.1|38
1730676300000|2024-11-03 23:25:00|379.85|377.75|380.6|378.5|380.6|378.5|379.5|377.4|35
1730676600000|2024-11-03 23:30:00|380.5|378.4|380|377.9|380.5|378.4|379.9|377.8|14
1730676900000|2024-11-03 23:35:00|379.75|377.65|380.2|378.1|380.2|378.1|379.5|377.4|22
1730677200000|2024-11-03 23:40:00|380.25|378.15|380.5|378.4|380.8|378.7|380.25|378.15|15
1730677500000|2024-11-03 23:45:00|380.55|378.45|380.6|378.5|380.6|378.5|380.55|378.45|2
1730677800000|2024-11-03 23:50:00|380.55|378.45|380.3|378.2|380.6|378.5|380.2|378.1|15
1730678100000|2024-11-03 23:55:00|380.2|378.1|379.6|377.5|380.2|378.1|379.4|377.3|13
1730678400000|2024-11-04 00:00:00|379.5|377.4|379.35|377.25|379.5|377.4|378.9|376.8|23
1730678700000|2024-11-04 00:05:00|379.3|377.2|379.05|376.95|379.6|377.5|379|376.9|31
1730679000000|2024-11-04 00:10:00|379.1|377|378.8|376.7|379.3|377.2|378.7|376.6|22
1730679300000|2024-11-04 00:15:00|378.75|376.65|378.7|376.6|379.3|377.2|378.5|376.4|28
1730679600000|2024-11-04 00:20:00|378.75|376.65|378.7|376.6|379.1|377|378.5|376.4|23
1730679900000|2024-11-04 00:25:00|378.8|376.7|378.3|376.2|379.3|377.2|378.2|376.1|30
1730680200000|2024-11-04 00:30:00|378.4|376.3|377.9|375.8|378.6|376.5|377.7|375.6|38
1730680500000|2024-11-04 00:35:00|377.8|375.7|376.1|374|378|375.9|376|373.9|65
1730680800000|2024-11-04 00:40:00|376.15|374.05|376.7|374.6|377.1|375|376.15|374.05|80
1730681100000|2024-11-04 00:45:00|376.65|374.55|376.7|374.6|377.4|375.3|376.4|374.3|61
1730681400000|2024-11-04 00:50:00|376.75|374.65|378.1|376|378.5|376.4|376.7|374.6|58
1730681700000|2024-11-04 00:55:00|378.2|376.1|379.1|377|379.1|377|378.2|376.1|53
1730682000000|2024-11-04 01:00:00|379.2|377.1|379.3|377.2|380|377.9|378.96|376.86|57
1730682300000|2024-11-04 01:05:00|379.1|377|378.8|376.7|379.2|377.1|378.4|376.3|50
1730682600000|2024-11-04 01:10:00|378.7|376.6|379|376.9|379.4|377.3|378.5|376.4|53
1730682900000|2024-11-04 01:15:00|379.05|376.95|380.8|378.7|380.8|378.7|378.9|376.8|59
1730683200000|2024-11-04 01:20:00|380.85|378.75|381.1|379|382.8|380.7|380.5|378.4|202
1730683500000|2024-11-04 01:25:00|381|378.9|381.4|379.3|381.75|379.65|380.6|378.5|152
1730683800000|2024-11-04 01:30:00|381.5|379.4|381.2|379.1|382.2|380.1|381.2|379.1|206
1730684100000|2024-11-04 01:35:00|381.3|379.2|380.7|378.6|381.3|379.2|380.39|378.29|116
1730684400000|2024-11-04 01:40:00|380.9|378.8|380.8|378.7|381.2|379.1|380.5|378.4|81
1730684700000|2024-11-04 01:45:00|380.6|378.5|381.15|379.05|381.2|379.1|380.1|378|94
1730685000000|2024-11-04 01:50:00|380.95|378.85|381.2|379.1|381.4|379.3|380.8|378.7|101
1730685300000|2024-11-04 01:55:00|381.25|379.15|381.3|379.2|381.7|379.6|381|378.9|77
1730685600000|2024-11-04 02:00:00|381.4|379.3|381.6|379.5|382.2|380.1|381.1|379|77
1730685900000|2024-11-04 02:05:00|381.65|379.55|381.2|379.1|382.2|380.1|381.1|379|33
1730686200000|2024-11-04 02:10:00|381.15|379.05|380.8|378.7|381.15|379.05|380.6|378.5|13
1730686500000|2024-11-04 02:15:00|380.7|378.6|381.2|379.1|381.3|379.2|380.6|378.5|27
1730686800000|2024-11-04 02:20:00|381.3|379.2|382|379.9|382|379.9|381.2|379.1|28
1730687100000|2024-11-04 02:25:00|381.9|379.8|382.3|380.2|382.6|380.5|381.7|379.6|27
1730687400000|2024-11-04 02:30:00|382.4|380.3|382.95|380.85|383|380.9|382.3|380.2|36
1730687700000|2024-11-04 02:35:00|382.9|380.8|382.5|380.4|382.9|380.8|381.9|379.8|38
1730688000000|2024-11-04 02:40:00|382.3|380.2|382.5|380.4|382.7|380.6|382.1|380|30
1730688300000|2024-11-04 02:45:00|382.35|380.25|383|380.9|383|380.9|382.3|380.2|28
1730688600000|2024-11-04 02:50:00|382.9|380.8|382.85|380.75|383.5|381.4|382.85|380.75|30
1730688900000|2024-11-04 02:55:00|382.9|380.8|383.5|381.4|383.6|381.5|382.7|380.6|32
1730689200000|2024-11-04 03:00:00|383.6|381.5|384.2|382.1|384.9|382.8|383.6|381.5|67
1730689500000|2024-11-04 03:05:00|384.3|382.2|383.7|381.6|384.3|382.2|383.6|381.5|38
1730689800000|2024-11-04 03:10:00|383.6|381.5|383.1|381|383.9|381.8|383.1|381|14
1730690100000|2024-11-04 03:15:00|382.9|380.8|382.75|380.65|383.25|381.15|382.7|380.6|23
1730690400000|2024-11-04 03:20:00|382.8|380.7|383|380.9|383.1|381|382.5|380.4|32
1730690700000|2024-11-04 03:25:00|382.9|380.8|382.55|380.45|382.9|380.8|382.5|380.4|8
1730691000000|2024-11-04 03:30:00|382.5|380.4|382.3|380.2|382.6|380.5|382.2|380.1|23
1730691300000|2024-11-04 03:35:00|382.35|380.25|382.5|380.4|382.7|380.6|382|379.9|28
1730691600000|2024-11-04 03:40:00|382.6|380.5|382|379.9|382.7|380.6|381.8|379.7|13
1730691900000|2024-11-04 03:45:00|382.1|380|382.2|380.1|382.4|380.3|382|379.9|28
1730692200000|2024-11-04 03:50:00|382.25|380.15|382.4|380.3|382.5|380.4|382.2|380.1|17
1730692500000|2024-11-04 03:55:00|382.5|380.4|381.6|379.5|382.5|380.4|381.5|379.4|19
1730692800000|2024-11-04 04:00:00|381.7|379.6|381.9|379.8|382|379.9|381.6|379.5|28
1730693100000|2024-11-04 04:05:00|381.8|379.7|382|379.9|382|379.9|381.8|379.7|17
1730693400000|2024-11-04 04:10:00|382.1|380|382.1|380|382.3|380.2|382.1|380|6
1730693700000|2024-11-04 04:15:00|381.8|379.7|381.9|379.8|381.9|379.8|381.6|379.5|6
1730694000000|2024-11-04 04:20:00|381.8|379.7|381.7|379.6|381.8|379.7|381.6|379.5|16
1730694300000|2024-11-04 04:25:00|381.8|379.7|382.9|380.8|382.9|380.8|381.7|379.6|21
1730694600000|2024-11-04 04:30:00|382.95|380.85|382.3|380.2|383.2|381.1|382.2|380.1|29
1730694900000|2024-11-04 04:35:00|382.2|380.1|382.2|380.1|382.3|380.2|381.85|379.75|17
1730695200000|2024-11-04 04:40:00|382|379.9|381.8|379.7|382.1|380|381.6|379.5|9
1730695500000|2024-11-04 04:45:00|381.7|379.6|382|379.9|382.4|380.3|381.6|379.5|24
1730695800000|2024-11-04 04:50:00|381.95|379.85|381.6|379.5|382|379.9|381.5|379.4|12
1730696100000|2024-11-04 04:55:00|381.55|379.45|381.5|379.4|381.7|379.6|381.4|379.3|9
1730696400000|2024-11-04 05:00:00|381.6|379.5|381|378.9|381.7|379.6|381|378.9|16
1730696700000|2024-11-04 05:05:00|380.8|378.7|381.1|379|381.1|379|380.8|378.7|12
1730697000000|2024-11-04 05:10:00|380.95|378.85|380.9|378.8|380.95|378.85|380.8|378.7|8
1730697300000|2024-11-04 05:15:00|381|378.9|380.3|378.2|381|378.9|380.2|378.1|15
1730697600000|2024-11-04 05:20:00|380.4|378.3|380|377.9|380.45|378.35|379.9|377.8|22
1730697900000|2024-11-04 05:25:00|380.1|378|379.6|377.5|380.1|378|379.6|377.5|21
1730698200000|2024-11-04 05:30:00|379.7|377.6|380|377.9|380|377.9|379.5|377.4|24
1730698500000|2024-11-04 05:35:00|379.9|377.8|379.6|377.5|379.9|377.8|379.5|377.4|17
1730698800000|2024-11-04 05:40:00|379.4|377.3|379|376.9|379.5|377.4|379|376.9|20
1730699100000|2024-11-04 05:45:00|378.9|376.8|378.9|376.8|379|376.9|378.3|376.2|30
1730699400000|2024-11-04 05:50:00|378.7|376.6|378.6|376.5|378.9|376.8|378.3|376.2|40
1730699700000|2024-11-04 05:55:00|378.5|376.4|378.5|376.4|378.7|376.6|378.5|376.4|19
1730700000000|2024-11-04 06:00:00|378.6|376.5|379.1|377|379.2|377.1|378.4|376.3|54
1730700300000|2024-11-04 06:05:00|379.15|377.05|379.4|377.3|379.4|377.3|378.8|376.7|27
1730700600000|2024-11-04 06:10:00|379.45|377.35|380.3|378.2|380.5|378.4|379.45|377.35|33
1730700900000|2024-11-04 06:15:00|380.4|378.3|380.2|378.1|380.45|378.35|380.2|378.1|14
1730701200000|2024-11-04 06:20:00|380.15|378.05|380.6|378.5|380.6|378.5|380.1|378|9
1730701500000|2024-11-04 06:25:00|380.5|378.4|380.9|378.8|381.1|379|380.5|378.4|8
1730701800000|2024-11-04 06:30:00|381|378.9|380.6|378.5|381|378.9|380.4|378.3|8
1730702100000|2024-11-04 06:35:00|380.2|378.1|380.25|378.15|380.4|378.3|380.1|378|11
1730702400000|2024-11-04 06:40:00|380.2|378.1|380.3|378.2|380.3|378.2|380.2|378.1|7
1730702700000|2024-11-04 06:45:00|380.1|378|380.2|378.1|380.2|378.1|379.9|377.8|7
1730703000000|2024-11-04 06:50:00|380.3|378.2|381.55|379.45|381.6|379.5|380.3|378.2|23
1730703300000|2024-11-04 06:55:00|381.5|379.4|381.4|379.3|381.5|379.4|381.2|379.1|13
1730703600000|2024-11-04 07:00:00|381.3|379.2|381.2|379.1|381.5|379.4|380.95|378.85|22
1730703900000|2024-11-04 07:05:00|381.3|379.2|381.4|379.3|382|379.9|381.3|379.2|22
1730704200000|2024-11-04 07:10:00|381.45|379.35|381.2|379.1|381.6|379.5|381|378.9|13
1730704500000|2024-11-04 07:15:00|381.1|379|381.1|379|381.4|379.3|380.7|378.6|26
1730704800000|2024-11-04 07:20:00|381|378.9|380.4|378.3|381|378.9|380.2|378.1|15
1730705100000|2024-11-04 07:25:00|380.3|378.2|380.3|378.2|380.5|378.4|380.15|378.05|16
1730705400000|2024-11-04 07:30:00|380.2|378.1|379|376.9|380.2|378.1|379|376.9|22
1730705700000|2024-11-04 07:35:00|378.9|376.8|378.6|376.5|379.4|377.3|378.6|376.5|17
1730706000000|2024-11-04 07:40:00|378.55|376.45|378.9|376.8|379|376.9|378.3|376.2|19
1730706300000|2024-11-04 07:45:00|378.85|376.75|378.6|376.5|378.9|376.8|378.3|376.2|22
1730706600000|2024-11-04 07:50:00|378.7|376.6|378.6|376.5|379|376.9|378.55|376.45|27
1730706900000|2024-11-04 07:55:00|378.55|376.45|378.5|376.4|378.8|376.7|378.5|376.4|13
1730707200000|2024-11-04 08:00:00|378.6|376.5|379.05|376.95|379.1|377|378.5|376.4|38
1730707500000|2024-11-04 08:05:00|379|376.9|378.4|376.3|379.4|377.3|378.2|376.1|40
1730707800000|2024-11-04 08:10:00|378.45|376.35|379|376.9|379.2|377.1|378.45|376.35|29
1730708100000|2024-11-04 08:15:00|378.9|376.8|378.7|376.6|379.4|377.3|378.7|376.6|14
1730708400000|2024-11-04 08:20:00|379.1|377|379.1|377|379.1|377|379.1|377|1
1730708700000|2024-11-04 08:25:00|379|376.9|379.5|377.4|379.5|377.4|378.6|376.5|30
1730709000000|2024-11-04 08:30:00|379.3|377.2|378.7|376.6|379.3|377.2|378.5|376.4|34
1730709300000|2024-11-04 08:35:00|378.6|376.5|377.5|375.4|378.6|376.5|377.4|375.3|27
1730709600000|2024-11-04 08:40:00|377.6|375.5|377.3|375.2|377.6|375.5|376.6|374.5|31
1730709900000|2024-11-04 08:45:00|377.2|375.1|376.8|374.7|377.4|375.3|376.7|374.6|40
1730710200000|2024-11-04 08:50:00|376.6|374.5|377|374.9|377.4|375.3|376.4|374.3|59
1730710500000|2024-11-04 08:55:00|377.05|374.95|377.1|375|377.8|375.7|377|374.9|26
1730710800000|2024-11-04 09:00:00|377.15|375.05|377.5|375.4|377.7|375.6|377.1|375|60
1730711100000|2024-11-04 09:05:00|377.3|375.2|378.4|376.3|378.4|376.3|377.3|375.2|37
1730711400000|2024-11-04 09:10:00|378.3|376.2|378.4|376.3|378.6|376.5|378.1|376|22
1730711700000|2024-11-04 09:15:00|378.3|376.2|378.1|376|378.7|376.6|378|375.9|34
1730712000000|2024-11-04 09:20:00|378.2|376.1|377.8|375.7|378.5|376.4|377.7|375.6|23
1730712300000|2024-11-04 09:25:00|377.7|375.6|377.6|375.5|378.1|376|377.6|375.5|15
1730712600000|2024-11-04 09:30:00|377|374.9|376|373.9|377|374.9|376|373.9|6
1730712900000|2024-11-04 09:35:00|375.8|373.7|375.9|373.8|376|373.9|375.6|373.5|20
1730713200000|2024-11-04 09:40:00|376|373.9|376|373.9|376.2|374.1|375.7|373.6|18
1730713500000|2024-11-04 09:45:00|376.1|374|376.8|374.7|376.9|374.8|375.9|373.8|42
1730713800000|2024-11-04 09:50:00|376.9|374.8|377.2|375.1|377.2|375.1|376.7|374.6|21
1730714100000|2024-11-04 09:55:00|377.1|375|377.4|375.3|377.5|375.4|376.9|374.8|24
1730714400000|2024-11-04 10:00:00|377.25|375.15|378.3|376.2|378.4|376.3|376.8|374.7|48
1730714700000|2024-11-04 10:05:00|378.25|376.15|379.9|377.8|380|377.9|378.2|376.1|62
1730715000000|2024-11-04 10:10:00|379.85|377.75|380.3|378.2|380.4|378.3|379.8|377.7|57
1730715300000|2024-11-04 10:15:00|380.2|378.1|380.7|378.6|381|378.9|380.1|378|69
1730715600000|2024-11-04 10:20:00|380.6|378.5|380.5|378.4|381|378.9|380.3|378.2|43
1730715900000|2024-11-04 10:25:00|380.3|378.2|379.8|377.7|380.9|378.8|379.8|377.7|29
1730716200000|2024-11-04 10:30:00|379.7|377.6|380.1|378|380.6|378.5|379.7|377.6|42
1730716500000|2024-11-04 10:35:00|380|377.9|380.3|378.2|380.5|378.4|379.1|377|37
1730716800000|2024-11-04 10:40:00|380.25|378.15|380.3|378.2|380.5|378.4|380|377.9|34
1730717100000|2024-11-04 10:45:00|380.29|378.19|379.95|377.85|380.4|378.3|379.6|377.5|47
1730717400000|2024-11-04 10:50:00|380|377.9|379.3|377.2|380|377.9|379.3|377.2|22
1730717700000|2024-11-04 10:55:00|379.35|377.25|380|377.9|380|377.9|379.3|377.2|29
1730718000000|2024-11-04 11:00:00|380.1|378|379.85|377.75|380.75|378.65|379.4|377.3|45
1730718300000|2024-11-04 11:05:00|379.7|377.6|380.7|378.6|380.75|378.65|379.3|377.2|54
1730718600000|2024-11-04 11:10:00|380.75|378.65|380.9|378.8|380.9|378.8|380.5|378.4|27
1730718900000|2024-11-04 11:15:00|380.95|378.85|382|379.9|382|379.9|380.95|378.85|58
1730719200000|2024-11-04 11:20:00|381.9|379.8|381.4|379.3|381.9|379.8|381.3|379.2|27
1730719500000|2024-11-04 11:25:00|381.5|379.4|380.7|378.6|381.8|379.7|380.7|378.6|33
1730719800000|2024-11-04 11:30:00|380.65|378.55|380.8|378.7|381.3|379.2|380.4|378.3|31
1730720100000|2024-11-04 11:35:00|381|378.9|381.6|379.5|381.6|379.5|380.9|378.8|30
1730720400000|2024-11-04 11:40:00|381.7|379.6|380.95|378.85|381.7|379.6|380.9|378.8|28
1730720700000|2024-11-04 11:45:00|380.8|378.7|381.1|379|381.9|379.8|380.8|378.7|56
1730721000000|2024-11-04 11:50:00|381|378.9|381.4|379.3|381.4|379.3|380.9|378.8|37
1730721300000|2024-11-04 11:55:00|381.3|379.2|380.9|378.8|381.3|379.2|380.8|378.7|25
1730721600000|2024-11-04 12:00:00|381|378.9|380.3|378.2|381.2|379.1|380.3|378.2|56
1730721900000|2024-11-04 12:05:00|380.4|378.3|382.3|380.2|382.3|380.2|380.3|378.2|62
1730722200000|2024-11-04 12:10:00|382.4|380.3|382.6|380.5|383|380.9|382.4|380.3|31
1730722500000|2024-11-04 12:15:00|382.56|380.46|382.4|380.3|382.9|380.8|381.9|379.8|67
1730722800000|2024-11-04 12:20:00|382.5|380.4|382.5|380.4|382.6|380.5|381.9|379.8|41
1730723100000|2024-11-04 12:25:00|382.3|380.2|381.9|379.8|382.3|380.2|381.6|379.5|48
1730723400000|2024-11-04 12:30:00|382|379.9|382|379.9|382.5|380.4|381.7|379.6|58
1730723700000|2024-11-04 12:35:00|381.9|379.8|381.3|379.2|381.9|379.8|381.1|379|36
1730724000000|2024-11-04 12:40:00|381.4|379.3|381|378.9|381.6|379.5|381|378.9|36
1730724300000|2024-11-04 12:45:00|381.1|379|382|379.9|382|379.9|381.1|379|41
1730724600000|2024-11-04 12:50:00|381.9|379.8|381.8|379.7|382.3|380.2|381.8|379.7|61
1730724900000|2024-11-04 12:55:00|381.9|379.8|382.2|380.1|382.4|380.3|381.9|379.8|20
1730725200000|2024-11-04 13:00:00|382.3|380.2|383.1|381|383.1|381|382|379.9|44
1730725500000|2024-11-04 13:05:00|383.07|380.97|383.4|381.3|383.5|381.4|382.8|380.7|37
1730725800000|2024-11-04 13:10:00|383.5|381.4|383.1|381|383.8|381.7|383|380.9|37
1730726100000|2024-11-04 13:15:00|383.15|381.05|383.5|381.4|383.7|381.6|383|380.9|38
1730726400000|2024-11-04 13:20:00|383.55|381.45|382.7|380.6|383.6|381.5|382.6|380.5|24
1730726700000|2024-11-04 13:25:00|382.6|380.5|382.8|380.7|382.8|380.7|382.4|380.3|44
1730727000000|2024-11-04 13:30:00|382.9|380.8|382.1|380|383.25|381.15|382.1|380|34
1730727300000|2024-11-04 13:35:00|382|379.9|382.1|380|382.25|380.15|381.3|379.2|46
1730727600000|2024-11-04 13:40:00|382.2|380.1|381.2|379.1|382.2|380.1|381.2|379.1|22
1730727900000|2024-11-04 13:45:00|381.3|379.2|381.3|379.2|381.6|379.5|381|378.9|59
1730728200000|2024-11-04 13:50:00|381.2|379.1|380.6|378.5|381.5|379.4|380.6|378.5|39
1730728500000|2024-11-04 13:55:00|380.5|378.4|379.7|377.6|380.5|378.4|379.7|377.6|37
1730728800000|2024-11-04 14:00:00|379.8|377.7|379.6|377.5|379.85|377.75|379|376.9|75
1730729100000|2024-11-04 14:05:00|379.5|377.4|380.9|378.8|381.2|379.1|379.5|377.4|53
1730729400000|2024-11-04 14:10:00|380.6|378.5|380.5|378.4|380.95|378.85|380.3|378.2|52
1730729700000|2024-11-04 14:15:00|380.6|378.5|380.7|378.6|381.5|379.4|380.4|378.3|69
1730730000000|2024-11-04 14:20:00|380.6|378.5|380.6|378.5|380.7|378.6|380.3|378.2|44
1730730300000|2024-11-04 14:25:00|380.7|378.6|381.2|379.1|381.2|379.1|380.5|378.4|31
1730730600000|2024-11-04 14:30:00|381.3|379.2|378.9|376.8|381.4|379.3|378.9|376.8|90
1730730900000|2024-11-04 14:35:00|378.7|376.6|378.1|376|379.6|377.5|377.9|375.8|62
1730731200000|2024-11-04 14:40:00|378|375.9|378.7|376.6|378.9|376.8|377.9|375.8|75
1730731500000|2024-11-04 14:45:00|378.8|376.7|379.5|377.4|379.5|377.4|378.6|376.5|62
1730731800000|2024-11-04 14:50:00|379.55|377.45|378.9|376.8|380|377.9|378.75|376.65|55
1730732100000|2024-11-04 14:55:00|379|376.9|380|377.9|380|377.9|378.7|376.6|47
1730732400000|2024-11-04 15:00:00|379.95|377.85|380.3|378.2|380.7|378.6|379.8|377.7|74
1730732700000|2024-11-04 15:05:00|380.1|378|379.6|377.5|380.4|378.3|379.5|377.4|63
1730733000000|2024-11-04 15:10:00|379.7|377.6|379.25|377.15|379.85|377.75|379.2|377.1|51
1730733300000|2024-11-04 15:15:00|379.2|377.1|379.6|377.5|380.2|378.1|379.1|377|40
1730733600000|2024-11-04 15:20:00|379.55|377.45|380.1|378|380.2|378.1|379.3|377.2|89
1730733900000|2024-11-04 15:25:00|380.15|378.05|380.5|378.4|380.8|378.7|380.15|378.05|30
1730734200000|2024-11-04 15:30:00|380.55|378.45|380.4|378.3|380.55|378.45|380|377.9|37
1730734500000|2024-11-04 15:35:00|380.3|378.2|380.4|378.3|380.7|378.6|380.05|377.95|37
1730734800000|2024-11-04 15:40:00|380.3|378.2|380.2|378.1|380.5|378.4|379.4|377.3|31
1730735100000|2024-11-04 15:45:00|380.15|378.05|380.9|378.8|380.9|378.8|379.4|377.3|52
1730735400000|2024-11-04 15:50:00|380.8|378.7|381.6|379.5|381.6|379.5|380.7|378.6|38
1730735700000|2024-11-04 15:55:00|381.5|379.4|380.9|378.8|381.5|379.4|380.6|378.5|27
1730736000000|2024-11-04 16:00:00|380.7|378.6|379.9|377.8|380.8|378.7|379.9|377.8|26
1730736300000|2024-11-04 16:05:00|379.8|377.7|380.3|378.2|380.5|378.4|379.8|377.7|39
1730736600000|2024-11-04 16:10:00|380.2|378.1|381.1|379|381.3|379.2|380.15|378.05|34
1730736900000|2024-11-04 16:15:00|380.9|378.8|379.9|377.8|380.9|378.8|379.5|377.4|38
1730737200000|2024-11-04 16:20:00|379.8|377.7|378.85|376.75|379.9|377.8|378.8|376.7|37
1730737500000|2024-11-04 16:25:00|378.9|376.8|378.8|376.7|379.1|377|378.4|376.3|22
1730737800000|2024-11-04 16:30:00|378.75|376.65|378.8|376.7|379.1|377|378.4|376.3|37
1730738100000|2024-11-04 16:35:00|378.75|376.65|377.2|375.1|379|376.9|377.2|375.1|42
1730738400000|2024-11-04 16:40:00|377.1|375|376.4|374.3|377.1|375|375.8|373.7|75
1730738700000|2024-11-04 16:45:00|376.3|374.2|376.9|374.8|377.4|375.3|375.8|373.7|110
1730739000000|2024-11-04 16:50:00|377|374.9|377.2|375.1|377.3|375.2|376.7|374.6|124
1730739300000|2024-11-04 16:55:00|377.18|375.08|377.2|375.1|377.4|375.3|376.5|374.4|93
1730739600000|2024-11-04 17:00:00|377.15|375.05|377.45|375.35|377.6|375.5|376.9|374.8|139
1730739900000|2024-11-04 17:05:00|377.5|375.4|377.6|375.5|378|375.9|377|374.9|76
1730740200000|2024-11-04 17:10:00|377.5|375.4|377.1|375|377.8|375.7|376.8|374.7|49
1730740500000|2024-11-04 17:15:00|377.2|375.1|377.9|375.8|378.2|376.1|377.2|375.1|58
1730740800000|2024-11-04 17:20:00|377.88|375.78|378.9|376.8|379.2|377.1|377.6|375.5|92
1730741100000|2024-11-04 17:25:00|379|376.9|378.7|376.6|379.4|377.3|378.7|376.6|52
1730741400000|2024-11-04 17:30:00|378.8|376.7|379.15|377.05|379.4|377.3|378.55|376.45|41
1730741700000|2024-11-04 17:35:00|379.1|377|378.65|376.55|379.38|377.28|378.6|376.5|20
1730742000000|2024-11-04 17:40:00|378.8|376.7|378.95|376.85|379|376.9|378.6|376.5|12
1730742300000|2024-11-04 17:45:00|378.8|376.7|378.55|376.45|378.8|376.7|378.35|376.25|21
1730742600000|2024-11-04 17:50:00|378.6|376.5|378.65|376.55|378.9|376.8|378.45|376.35|17
1730742900000|2024-11-04 17:55:00|378.7|376.6|378.35|376.25|378.7|376.6|378.2|376.1|22
1730743200000|2024-11-04 18:00:00|378.3|376.2|377.8|375.7|378.9|376.8|377.5|375.4|39
1730743500000|2024-11-04 18:05:00|377.9|375.8|378.1|376|378.4|376.3|377.6|375.5|41
1730743800000|2024-11-04 18:10:00|378.2|376.1|378.4|376.3|378.8|376.7|378.2|376.1|39
1730744100000|2024-11-04 18:15:00|378.3|376.2|378.8|376.7|378.9|376.8|378.2|376.1|52
1730744400000|2024-11-04 18:20:00|378.9|376.8|379.35|377.25|379.7|377.6|378.6|376.5|35
1730744700000|2024-11-04 18:25:00|379.2|377.1|378.6|376.5|379.7|377.6|378.6|376.5|27
1730745000000|2024-11-04 18:30:00|378.5|376.4|378.2|376.1|378.6|376.5|378|375.9|26
1730745300000|2024-11-04 18:35:00|378.3|376.2|378.9|376.8|378.9|376.8|378.2|376.1|22
1730745600000|2024-11-04 18:40:00|379|376.9|378.6|376.5|379.3|377.2|378.5|376.4|27
1730745900000|2024-11-04 18:45:00|378.5|376.4|378.2|376.1|378.8|376.7|377.6|375.5|27
1730746200000|2024-11-04 18:50:00|378.3|376.2|378|375.9|378.3|376.2|377.85|375.75|20
1730746500000|2024-11-04 18:55:00|378.05|375.95|378.2|376.1|378.25|376.15|377.9|375.8|16
1730746800000|2024-11-04 19:00:00|378.3|376.2|378.6|376.5|378.9|376.8|378.2|376.1|28
1730747100000|2024-11-04 19:05:00|378.7|376.6|379.1|377|379.3|377.2|378.7|376.6|41
1730747400000|2024-11-04 19:10:00|379.2|377.1|379.7|377.6|379.7|377.6|379.1|377|34
1730747700000|2024-11-04 19:15:00|379.6|377.5|378.9|376.8|379.6|377.5|378.9|376.8|58
1730748000000|2024-11-04 19:20:00|378.8|376.7|378.9|376.8|379.2|377.1|378.46|376.36|38
1730748300000|2024-11-04 19:25:00|379|376.9|379.2|377.1|379.6|377.5|379|376.9|27
1730748600000|2024-11-04 19:30:00|379|376.9|379.4|377.3|379.4|377.3|378.7|376.6|41
1730748900000|2024-11-04 19:35:00|379.5|377.4|380.2|378.1|380.25|378.15|379.45|377.35|30
1730749200000|2024-11-04 19:40:00|380.3|378.2|379.9|377.8|380.3|378.2|379.4|377.3|30
1730749500000|2024-11-04 19:45:00|380|377.9|379.8|377.7|380.3|378.2|379.7|377.6|30
1730749800000|2024-11-04 19:50:00|379.85|377.75|379.5|377.4|380|377.9|379.3|377.2|20
1730750100000|2024-11-04 19:55:00|379.4|377.3|379.35|377.25|379.6|377.5|379.2|377.1|17
1730750400000|2024-11-04 20:00:00|379.25|377.15|379.15|377.05|379.5|377.4|379.1|377|26
1730750700000|2024-11-04 20:05:00|379.1|377|379.6|377.5|379.6|377.5|378.9|376.8|18
1730751000000|2024-11-04 20:10:00|379.7|377.6|379.6|377.5|380.1|378|379.5|377.4|23
1730751300000|2024-11-04 20:15:00|379.55|377.45|379.5|377.4|379.6|377.5|379.1|377|35
1730751600000|2024-11-04 20:20:00|379.45|377.35|379.6|377.5|379.6|377.5|378.5|376.4|35
1730751900000|2024-11-04 20:25:00|379.5|377.4|380.1|378|380.1|378|379.5|377.4|14
1730752200000|2024-11-04 20:30:00|380.2|378.1|379.9|377.8|380.4|378.3|379.8|377.7|22
1730752500000|2024-11-04 20:35:00|379.8|377.7|379.75|377.65|379.9|377.8|379.4|377.3|28
1730752800000|2024-11-04 20:40:00|379.8|377.7|379.6|377.5|379.8|377.7|379.5|377.4|17
1730753100000|2024-11-04 20:45:00|379.4|377.3|377.8|375.7|379.5|377.4|377.7|375.6|41
1730753400000|2024-11-04 20:50:00|377.85|375.75|377.25|375.15|377.9|375.8|377.2|375.1|37
1730753700000|2024-11-04 20:55:00|377.3|375.2|377.6|375.5|377.8|375.7|377.3|375.2|49
1730754000000|2024-11-04 21:00:00|377.58|375.48|378.29|376.19|378.52|376.42|377.52|375.42|212
1730754300000|2024-11-04 21:05:00|378.31|376.21|379|376.9|379.32|377.22|378.29|376.19|187
1730754600000|2024-11-04 21:10:00|378.95|376.85|378.7|376.6|379|376.9|378.1|376|178
1730754900000|2024-11-04 21:15:00|378.68|376.58|378.38|376.28|378.8|376.7|378.23|376.13|198
1730755200000|2024-11-04 21:20:00|378.31|376.21|375.91|373.81|378.33|376.23|374.62|372.52|388
1730755500000|2024-11-04 21:25:00|375.98|373.88|376.75|374.65|377.55|375.45|375.92|373.82|510
1730755800000|2024-11-04 21:30:00|376.8|374.7|374.27|372.17|376.95|374.85|373.82|371.72|620
1730756100000|2024-11-04 21:35:00|374.29|372.19|373.41|371.31|374.54|372.44|372.82|370.72|728
1730756400000|2024-11-04 21:40:00|373.44|371.34|370.47|368.37|373.53|371.43|369.78|367.68|749
1730756700000|2024-11-04 21:45:00|370.42|368.32|370.7|368.6|372.67|370.57|369.94|367.84|772
1730757000000|2024-11-04 21:50:00|370.76|368.66|370.39|368.29|371.08|368.98|369.04|366.94|680
1730757300000|2024-11-04 21:55:00|370.32|368.22|370.53|368.43|370.85|368.75|369.42|367.32|530
1730757600000|2024-11-04 22:00:00|370.51|368.41|374.01|371.91|374.19|372.09|369.77|367.67|701
1730757900000|2024-11-04 22:05:00|374.07|371.97|375.48|373.38|375.52|373.42|373.31|371.21|633
1730758200000|2024-11-04 22:10:00|375.47|373.37|375.29|373.19|375.55|373.45|374.32|372.22|492
1730758500000|2024-11-04 22:15:00|375.3|373.2|374.74|372.64|375.36|373.26|373.49|371.39|527
1730758800000|2024-11-04 22:20:00|374.76|372.66|373.56|371.46|375.11|373.01|373.51|371.41|254
1730759100000|2024-11-04 22:25:00|373.51|371.41|373.91|371.81|374.85|372.75|373.31|371.21|179
1730759400000|2024-11-04 22:30:00|373.9|371.8|374.31|372.21|374.57|372.47|373.15|371.05|195
1730759700000|2024-11-04 22:35:00|374.3|372.2|375.31|373.21|375.38|373.28|373.81|371.71|192
1730760000000|2024-11-04 22:40:00|375.3|373.2|375.69|373.59|375.81|373.71|375.21|373.11|167
1730760300000|2024-11-04 22:45:00|375.62|373.52|376.2|374.1|376.27|374.17|375.62|373.52|200
1730760600000|2024-11-04 22:50:00|376.19|374.09|376.77|374.67|376.77|374.67|376.17|374.07|128
1730760900000|2024-11-04 22:55:00|376.81|374.71|376.9|374.8|377.94|375.84|376.75|374.65|246
1730761200000|2024-11-04 23:00:00|376.85|374.75|376.19|374.09|377.4|375.3|376.17|374.07|121
1730761500000|2024-11-04 23:05:00|376.2|374.1|376.1|374|376.3|374.2|375.45|373.35|178
1730761800000|2024-11-04 23:10:00|376.05|373.95|376.1|374|376.8|374.7|376|373.9|125
1730762100000|2024-11-04 23:15:00|376|373.9|376.05|373.95|376.4|374.3|375.1|373|177
1730762400000|2024-11-04 23:20:00|376.07|373.97|375.6|373.5|377|374.9|375.17|373.07|156
1730762700000|2024-11-04 23:25:00|375.58|373.48|375|372.9|375.6|373.5|374.97|372.87|105
1730763000000|2024-11-04 23:30:00|374.95|372.85|375.2|373.1|375.5|373.4|374.9|372.8|80
1730763300000|2024-11-04 23:35:00|375.15|373.05|376.3|374.2|376.4|374.3|375.15|373.05|75
1730763600000|2024-11-04 23:40:00|376.4|374.3|375.98|373.88|376.6|374.5|375.9|373.8|27
1730763900000|2024-11-04 23:45:00|375.9|373.8|375.9|373.8|375.9|373.8|375|372.9|107
1730764200000|2024-11-04 23:50:00|375.95|373.85|375.7|373.6|376.1|374|375.59|373.49|73
1730764500000|2024-11-04 23:55:00|375.8|373.7|376.2|374.1|376.3|374.2|375.8|373.7|23
1730764800000|2024-11-05 00:00:00|376.1|374|377.2|375.1|377.6|375.5|376.1|374|80
1730765100000|2024-11-05 00:05:00|377.1|375|376.9|374.8|378.19|376.09|376.76|374.66|132
1730765400000|2024-11-05 00:10:00|377|374.9|377.7|375.6|378.15|376.05|377|374.9|153
1730765700000|2024-11-05 00:15:00|377.5|375.4|377.7|375.6|378|375.9|377.2|375.1|85
1730766000000|2024-11-05 00:20:00|377.8|375.7|377.9|375.8|377.9|375.8|377.25|375.15|53
1730766300000|2024-11-05 00:25:00|377.8|375.7|377.7|375.6|378.25|376.15|377.7|375.6|52
1730766600000|2024-11-05 00:30:00|377.69|375.59|377.8|375.7|378.1|376|377.29|375.19|123
1730766900000|2024-11-05 00:35:00|377.7|375.6|377.4|375.3|377.8|375.7|377|374.9|47
1730767200000|2024-11-05 00:40:00|377.5|375.4|377.6|375.5|378|375.9|377.2|375.1|48
1730767500000|2024-11-05 00:45:00|377.5|375.4|378.5|376.4|378.5|376.4|377.4|375.3|39
1730767800000|2024-11-05 00:50:00|378.55|376.45|378.2|376.1|379.2|377.1|378.2|376.1|46
1730768100000|2024-11-05 00:55:00|378.1|376|378.6|376.5|378.7|376.6|377.8|375.7|35
1730768400000|2024-11-05 01:00:00|378.7|376.6|379.2|377.1|379.2|377.1|378.1|376|49
1730768700000|2024-11-05 01:05:00|379.25|377.15|378.9|376.8|379.3|377.2|378.5|376.4|33
1730769000000|2024-11-05 01:10:00|379|376.9|378.8|376.7|379.2|377.1|378.7|376.6|21
1730769300000|2024-11-05 01:15:00|378.85|376.75|378.7|376.6|379.25|377.15|377.6|375.5|77
1730769600000|2024-11-05 01:20:00|378.6|376.5|377.7|375.6|378.6|376.5|377.6|375.5|34
1730769900000|2024-11-05 01:25:00|377.65|375.55|377.1|375|377.7|375.6|376.9|374.8|52
1730770200000|2024-11-05 01:30:00|377.15|375.05|376.2|374.1|377.4|375.3|376.2|374.1|52
1730770500000|2024-11-05 01:35:00|376.1|374|376.1|374|376.5|374.4|376.1|374|50
1730770800000|2024-11-05 01:40:00|376.15|374.05|378|375.9|378|375.9|375.7|373.6|42
1730771100000|2024-11-05 01:45:00|378.1|376|379|376.9|379.7|377.6|378|375.9|64
1730771400000|2024-11-05 01:50:00|378.9|376.8|379.1|377|379.45|377.35|378.6|376.5|50
1730771700000|2024-11-05 01:55:00|379.15|377.05|379.6|377.5|380|377.9|379.1|377|60
1730772000000|2024-11-05 02:00:00|379.7|377.6|379.5|377.4|379.9|377.8|379.2|377.1|43
1730772300000|2024-11-05 02:05:00|379.6|377.5|380.15|378.05|380.5|378.4|379.6|377.5|54
1730772600000|2024-11-05 02:10:00|380.05|377.95|380.5|378.4|380.75|378.65|380|377.9|41
1730772900000|2024-11-05 02:15:00|380.6|378.5|379.7|377.6|380.6|378.5|379.5|377.4|33
1730773200000|2024-11-05 02:20:00|379.8|377.7|379.05|376.95|379.9|377.8|378.9|376.8|33
1730773500000|2024-11-05 02:25:00|379.1|377|379.4|377.3|379.6|377.5|379|376.9|31
1730773800000|2024-11-05 02:30:00|379.45|377.35|379.1|377|379.8|377.7|379|376.9|30
1730774100000|2024-11-05 02:35:00|379|376.9|379|376.9|379.3|377.2|378.8|376.7|21
1730774400000|2024-11-05 02:40:00|378.7|376.6|378.3|376.2|378.7|376.6|378.3|376.2|5
1730774700000|2024-11-05 02:45:00|378.25|376.15|378|375.9|378.4|376.3|377.8|375.7|15
1730775000000|2024-11-05 02:50:00|378.05|375.95|378.1|376|378.4|376.3|378|375.9|17
1730775300000|2024-11-05 02:55:00|378.2|376.1|378.4|376.3|378.5|376.4|378|375.9|13
1730775600000|2024-11-05 03:00:00|378.5|376.4|379.6|377.5|379.6|377.5|378.5|376.4|28
1730775900000|2024-11-05 03:05:00|379.7|377.6|380|377.9|380.4|378.3|379.7|377.6|31
1730776200000|2024-11-05 03:10:00|380.05|377.95|380.3|378.2|380.4|378.3|380.05|377.95|31
1730776500000|2024-11-05 03:15:00|380.2|378.1|380.1|378|380.5|378.4|380|377.9|24
1730776800000|2024-11-05 03:20:00|380.2|378.1|380.4|378.3|380.5|378.4|380.2|378.1|11
1730777100000|2024-11-05 03:25:00|380.3|378.2|381.35|379.25|381.4|379.3|380.3|378.2|31
1730777400000|2024-11-05 03:30:00|381.3|379.2|380.6|378.5|381.4|379.3|380.3|378.2|37
1730777700000|2024-11-05 03:35:00|380.5|378.4|380.6|378.5|380.6|378.5|380.3|378.2|23
1730778000000|2024-11-05 03:40:00|380.4|378.3|380.8|378.7|380.9|378.8|380.4|378.3|19
1730778300000|2024-11-05 03:45:00|380.85|378.75|380.1|378|381|378.9|380.1|378|30
1730778600000|2024-11-05 03:50:00|380.15|378.05|380.8|378.7|381.1|379|380.15|378.05|28
1730778900000|2024-11-05 03:55:00|380.75|378.65|380.9|378.8|381|378.9|380.5|378.4|28
1730779200000|2024-11-05 04:00:00|381|378.9|380.4|378.3|381.4|379.3|380.4|378.3|28
1730779500000|2024-11-05 04:05:00|380.3|378.2|380.9|378.8|380.9|378.8|380.2|378.1|29
1730779800000|2024-11-05 04:10:00|381|378.9|381.7|379.6|381.75|379.65|381|378.9|25
1730780100000|2024-11-05 04:15:00|381.85|379.75|382.3|380.2|382.5|380.4|381.8|379.7|32
1730780400000|2024-11-05 04:20:00|382.1|380|382.4|380.3|382.8|380.7|382.1|380|32
1730780700000|2024-11-05 04:25:00|382.3|380.2|382.15|380.05|382.4|380.3|382.1|380|10
1730781000000|2024-11-05 04:30:00|382.3|380.2|382.3|380.2|382.5|380.4|382.3|380.2|7
1730781300000|2024-11-05 04:35:00|382.4|380.3|383.1|381|383.1|381|382.4|380.3|16
1730781600000|2024-11-05 04:40:00|383.09|380.99|382.9|380.8|383.1|381|382.8|380.7|23
1730782200000|2024-11-05 04:50:00|383.2|381.1|383|380.9|383.55|381.45|383|380.9|8
1730782500000|2024-11-05 04:55:00|382.9|380.8|382.9|380.8|383|380.9|382.8|380.7|8
1730783100000|2024-11-05 05:05:00|383.3|381.2|383.4|381.3|383.6|381.5|383.3|381.2|7
1730783400000|2024-11-05 05:10:00|383.3|381.2|383.5|381.4|383.6|381.5|383|380.9|24
1730783700000|2024-11-05 05:15:00|383.4|381.3|383|380.9|383.5|381.4|382.9|380.8|23
1730784000000|2024-11-05 05:20:00|383.1|381|382.8|380.7|383.1|381|382.5|380.4|19
1730784300000|2024-11-05 05:25:00|382.9|380.8|383.1|381|383.3|381.2|382.7|380.6|24
1730784600000|2024-11-05 05:30:00|383|380.9|383.1|381|383.1|381|382.8|380.7|8
1730784900000|2024-11-05 05:35:00|383.05|380.95|383.4|381.3|383.4|381.3|383|380.9|8
1730785500000|2024-11-05 05:45:00|383.45|381.35|383.45|381.35|383.7|381.6|383.3|381.2|18
1730785800000|2024-11-05 05:50:00|383.5|381.4|383.7|381.6|384.1|382|383.5|381.4|26
1730786100000|2024-11-05 05:55:00|383.65|381.55|383.7|381.6|383.9|381.8|383.6|381.5|19
1730786400000|2024-11-05 06:00:00|383.8|381.7|383.4|381.3|384|381.9|383.3|381.2|14
1730786700000|2024-11-05 06:05:00|383.5|381.4|382.9|380.8|383.6|381.5|382.8|380.7|51
1730787000000|2024-11-05 06:10:00|382.8|380.7|382.5|380.4|382.8|380.7|382.3|380.2|23
1730787300000|2024-11-05 06:15:00|382.4|380.3|382.25|380.15|382.4|380.3|382.2|380.1|11
1730787600000|2024-11-05 06:20:00|382.2|380.1|382|379.9|382.8|380.7|382|379.9|25
1730787900000|2024-11-05 06:25:00|382.1|380|382.3|380.2|382.5|380.4|382.1|380|20
1730788200000|2024-11-05 06:30:00|382.4|380.3|382.4|380.3|382.8|380.7|382.2|380.1|29
1730788500000|2024-11-05 06:35:00|382.35|380.25|382.65|380.55|382.7|380.6|382.2|380.1|28
1730788800000|2024-11-05 06:40:00|382.6|380.5|382|379.9|382.6|380.5|382|379.9|11
1730789100000|2024-11-05 06:45:00|382.1|380|381.9|379.8|382.4|380.3|381.7|379.6|14
1730789400000|2024-11-05 06:50:00|381.8|379.7|382.1|380|382.2|380.1|381.7|379.6|23
1730789700000|2024-11-05 06:55:00|382|379.9|381.9|379.8|382.1|380|381.8|379.7|7
1730790000000|2024-11-05 07:00:00|381.8|379.7|381.8|379.7|382|379.9|381.7|379.6|9
1730790300000|2024-11-05 07:05:00|381.75|379.65|382.1|380|382.1|380|381.5|379.4|13
1730790600000|2024-11-05 07:10:00|382|379.9|381.9|379.8|382|379.9|381.7|379.6|21
1730790900000|2024-11-05 07:15:00|381.8|379.7|381.7|379.6|381.9|379.8|381.4|379.3|24
1730791200000|2024-11-05 07:20:00|381.75|379.65|382.2|380.1|382.3|380.2|381.7|379.6|13
1730791500000|2024-11-05 07:25:00|382.25|380.15|381.8|379.7|382.3|380.2|381.8|379.7|20
1730791800000|2024-11-05 07:30:00|381.9|379.8|382.6|380.5|382.7|380.6|381.9|379.8|22
1730792100000|2024-11-05 07:35:00|382.7|380.6|382.8|380.7|383|380.9|382.6|380.5|21
1730792400000|2024-11-05 07:40:00|382.9|380.8|383.9|381.8|384|381.9|382.9|380.8|42
1730792700000|2024-11-05 07:45:00|384|381.9|383.95|381.85|384.6|382.5|383.9|381.8|45
1730793000000|2024-11-05 07:50:00|383.9|381.8|384.45|382.35|384.55|382.45|383.7|381.6|42
1730793300000|2024-11-05 07:55:00|384.4|382.3|384.3|382.2|384.7|382.6|384.3|382.2|24
1730793600000|2024-11-05 08:00:00|384.4|382.3|384.65|382.55|384.75|382.65|384.3|382.2|25
1730793900000|2024-11-05 08:05:00|384.6|382.5|384.6|382.5|384.65|382.55|383.7|381.6|34
1730794200000|2024-11-05 08:10:00|384.5|382.4|384.1|382|384.5|382.4|384.1|382|26
1730794500000|2024-11-05 08:15:00|384.2|382.1|384|381.9|384.35|382.25|383.7|381.6|25
1730794800000|2024-11-05 08:20:00|384.1|382|383.85|381.75|384.2|382.1|383.8|381.7|12
1730795100000|2024-11-05 08:25:00|383.9|381.8|384.2|382.1|384.5|382.4|383.9|381.8|18
1730795400000|2024-11-05 08:30:00|384.3|382.2|384.3|382.2|384.5|382.4|384.1|382|38
1730795700000|2024-11-05 08:35:00|384.4|382.3|384|381.9|384.5|382.4|383.85|381.75|23
1730796000000|2024-11-05 08:40:00|384.1|382|383.85|381.75|384.1|382|383.7|381.6|27
1730796300000|2024-11-05 08:45:00|383.9|381.8|385|382.9|385.1|383|383.9|381.8|42
1730796600000|2024-11-05 08:50:00|385.1|383|385.1|383|385.1|383|384.9|382.8|34
1730796900000|2024-11-05 08:55:00|385.15|383.05|385.7|383.6|385.8|383.7|385.15|383.05|13
1730797200000|2024-11-05 09:00:00|385.6|383.5|386.9|384.8|386.9|384.8|385.6|383.5|50
1730797500000|2024-11-05 09:05:00|386.8|384.7|386.2|384.1|386.8|384.7|386.2|384.1|31
1730798100000|2024-11-05 09:15:00|386.4|384.3|386.4|384.3|386.7|384.6|386.3|384.2|25
1730798400000|2024-11-05 09:20:00|386.5|384.4|385.9|383.8|386.5|384.4|385.9|383.8|22
1730798700000|2024-11-05 09:25:00|386|383.9|386.15|384.05|386.2|384.1|385.9|383.8|10
1730799000000|2024-11-05 09:30:00|386.2|384.1|386.7|384.6|386.8|384.7|386|383.9|34
1730799300000|2024-11-05 09:35:00|386.65|384.55|386.7|384.6|387.1|385|386.6|384.5|36
1730799600000|2024-11-05 09:40:00|386.8|384.7|386.7|384.6|386.8|384.7|386.25|384.15|21
1730799900000|2024-11-05 09:45:00|386.75|384.65|386.2|384.1|386.9|384.8|386.2|384.1|44
1730800200000|2024-11-05 09:50:00|386.1|384|385.8|383.7|386.1|384|385.6|383.5|37
1730800500000|2024-11-05 09:55:00|385.9|383.8|385.4|383.3|385.9|383.8|385.4|383.3|22
1730800800000|2024-11-05 10:00:00|385.2|383.1|385|382.9|385.3|383.2|385|382.9|20
1730801100000|2024-11-05 10:05:00|385.05|382.95|384.1|382|385.1|383|383.95|381.85|12
1730801400000|2024-11-05 10:10:00|384.2|382.1|384.4|382.3|384.4|382.3|384.2|382.1|18
1730801700000|2024-11-05 10:15:00|384.3|382.2|384.1|382|384.4|382.3|383.65|381.55|23
1730802000000|2024-11-05 10:20:00|384.2|382.1|384.9|382.8|384.9|382.8|384.15|382.05|22
1730802300000|2024-11-05 10:25:00|385|382.9|385|382.9|385|382.9|384.6|382.5|16
1730802600000|2024-11-05 10:30:00|385.05|382.95|384.2|382.1|385.2|383.1|384.1|382|29
1730802900000|2024-11-05 10:35:00|384.3|382.2|383.9|381.8|384.4|382.3|383.8|381.7|20
1730803200000|2024-11-05 10:40:00|383.8|381.7|383.9|381.8|384|381.9|383.7|381.6|11
1730803500000|2024-11-05 10:45:00|384|381.9|384|381.9|384.3|382.2|383.8|381.7|16
1730803800000|2024-11-05 10:50:00|383.9|381.8|383.8|381.7|383.9|381.8|383.8|381.7|7
1730804100000|2024-11-05 10:55:00|384|381.9|384.1|382|384.1|382|383.9|381.8|13
1730804400000|2024-11-05 11:00:00|384.2|382.1|384.3|382.2|384.8|382.7|384|381.9|18
1730804700000|2024-11-05 11:05:00|384.2|382.1|384.6|382.5|384.7|382.6|384.2|382.1|11
1730805000000|2024-11-05 11:10:00|384.7|382.6|384.8|382.7|384.8|382.7|384.6|382.5|11
1730805300000|2024-11-05 11:15:00|384.75|382.65|384.75|382.65|384.9|382.8|384.6|382.5|18
1730805600000|2024-11-05 11:20:00|384.6|382.5|384.4|382.3|384.75|382.65|384.3|382.2|35
1730805900000|2024-11-05 11:25:00|384.5|382.4|384.6|382.5|384.6|382.5|384.3|382.2|14
1730806500000|2024-11-05 11:35:00|384.9|382.8|384.9|382.8|385|382.9|384.9|382.8|4
1730806800000|2024-11-05 11:40:00|384.85|382.75|384.2|382.1|385.5|383.4|384.2|382.1|45
1730807100000|2024-11-05 11:45:00|384.15|382.05|385|382.9|385|382.9|384.1|382|39
1730807400000|2024-11-05 11:50:00|384.8|382.7|384.8|382.7|385.1|383|384.5|382.4|46
1730807700000|2024-11-05 11:55:00|384.9|382.8|385.2|383.1|385.25|383.15|384.7|382.6|27
1730808000000|2024-11-05 12:00:00|385.21|383.11|384.7|382.6|385.6|383.5|384.7|382.6|31
1730808300000|2024-11-05 12:05:00|384.8|382.7|384.8|382.7|385|382.9|384.2|382.1|32
1730808600000|2024-11-05 12:10:00|384.85|382.75|384.9|382.8|385.3|383.2|384.8|382.7|31
1730808900000|2024-11-05 12:15:00|384.95|382.85|384.9|382.8|385.2|383.1|384.7|382.6|21
1730809200000|2024-11-05 12:20:00|384.8|382.7|384.9|382.8|384.9|382.8|384.2|382.1|15
1730809500000|2024-11-05 12:25:00|384.8|382.7|384.8|382.7|384.9|382.8|384.5|382.4|20
1730809800000|2024-11-05 12:30:00|384.9|382.8|385.4|383.3|385.5|383.4|384.5|382.4|35
1730810100000|2024-11-05 12:35:00|385.3|383.2|385.9|383.8|385.9|383.8|385.2|383.1|38
1730810400000|2024-11-05 12:40:00|386|383.9|386.3|384.2|386.8|384.7|386|383.9|34
1730810700000|2024-11-05 12:45:00|386.2|384.1|386.7|384.6|386.7|384.6|385.8|383.7|56
1730811000000|2024-11-05 12:50:00|386.75|384.65|385.9|383.8|386.8|384.7|385.6|383.5|36
1730811300000|2024-11-05 12:55:00|385.95|383.85|386.3|384.2|386.3|384.2|385.95|383.85|27
1730811600000|2024-11-05 13:00:00|386.4|384.3|386|383.9|386.7|384.6|386|383.9|21
1730811900000|2024-11-05 13:05:00|385.9|383.8|386.1|384|386.2|384.1|385.4|383.3|52
1730812200000|2024-11-05 13:10:00|386|383.9|385.59|383.49|386.1|384|385.45|383.35|45
1730812500000|2024-11-05 13:15:00|385.45|383.35|385.22|383.12|385.5|383.4|384.8|382.7|56
1730812800000|2024-11-05 13:20:00|385.17|383.07|385.18|383.08|385.35|383.25|384.76|382.66|84
1730813100000|2024-11-05 13:25:00|385.23|383.13|385.3|383.2|385.5|383.4|385.19|383.09|76
1730813400000|2024-11-05 13:30:00|385.31|383.21|385.57|383.47|386|383.9|385.3|383.2|113
1730813700000|2024-11-05 13:35:00|385.6|383.5|386.3|384.2|386.3|384.2|385.4|383.3|68
1730814000000|2024-11-05 13:40:00|386.27|384.17|386.39|384.29|386.4|384.3|385.7|383.6|81
1730814300000|2024-11-05 13:45:00|386.2|384.1|386.48|384.38|386.5|384.4|385.8|383.7|40
1730814600000|2024-11-05 13:50:00|386.45|384.35|386.38|384.28|386.6|384.5|385.98|383.88|67
1730814900000|2024-11-05 13:55:00|386.5|384.4|386.59|384.49|386.6|384.5|386.28|384.18|25
1730815200000|2024-11-05 14:00:00|386.54|384.44|386.45|384.35|386.64|384.54|386.29|384.19|34
1730815500000|2024-11-05 14:05:00|386.44|384.34|386.85|384.75|386.85|384.75|386.3|384.2|52
1730815800000|2024-11-05 14:10:00|386.8|384.7|387|384.9|387.2|385.1|386.68|384.58|33
1730816100000|2024-11-05 14:15:00|387.07|384.97|386.4|384.3|387.2|385.1|386.4|384.3|32
1730816400000|2024-11-05 14:20:00|386.47|384.37|388.2|386.1|388.35|386.25|386.4|384.3|89
1730816700000|2024-11-05 14:25:00|388.15|386.05|388.7|386.6|389.49|387.39|387.4|385.3|181
1730817000000|2024-11-05 14:30:00|388.75|386.65|390.95|388.85|390.95|388.85|388.68|386.58|254
1730817300000|2024-11-05 14:35:00|391|388.9|391.2|389.1|391.4|389.3|390.3|388.2|202
1730817600000|2024-11-05 14:40:00|391.3|389.2|391|388.9|391.48|389.38|390.4|388.3|110
1730817900000|2024-11-05 14:45:00|390.9|388.8|392.2|390.1|392.2|390.1|390.2|388.1|142
1730818200000|2024-11-05 14:50:00|392.25|390.15|391.5|389.4|392.9|390.8|391.4|389.3|146
1730818500000|2024-11-05 14:55:00|391.35|389.25|391.15|389.05|391.43|389.33|389.72|387.62|285
1730818800000|2024-11-05 15:00:00|391.2|389.1|389.38|387.28|391.2|389.1|388.99|386.89|281
1730819100000|2024-11-05 15:05:00|389.51|387.41|389.58|387.48|389.8|387.7|388|385.9|241
1730819400000|2024-11-05 15:10:00|389.6|387.5|389.65|387.55|390.1|388|389.1|387|239
1730819700000|2024-11-05 15:15:00|389.68|387.58|388.2|386.1|389.7|387.6|388.18|386.08|250
1730820000000|2024-11-05 15:20:00|388.1|386|388.01|385.91|388.37|386.27|387.39|385.29|258
1730820300000|2024-11-05 15:25:00|388.05|385.95|387.2|385.1|388.4|386.3|387.1|385|130
1730820600000|2024-11-05 15:30:00|387.25|385.15|386.85|384.75|387.4|385.3|386.5|384.4|184
1730820900000|2024-11-05 15:35:00|386.82|384.72|388.6|386.5|388.7|386.6|386.7|384.6|116
1730821200000|2024-11-05 15:40:00|388.38|386.28|389|386.9|389.5|387.4|388.2|386.1|124
1730821500000|2024-11-05 15:45:00|388.97|386.87|388.5|386.4|389.1|387|388.26|386.16|179
1730821800000|2024-11-05 15:50:00|388.45|386.35|388|385.9|388.59|386.49|387.47|385.37|127
1730822100000|2024-11-05 15:55:00|387.9|385.8|387.88|385.78|387.9|385.8|387.26|385.16|104
1730822400000|2024-11-05 16:00:00|387.9|385.8|388.6|386.5|388.7|386.6|387.39|385.29|94
1730822700000|2024-11-05 16:05:00|388.5|386.4|389.22|387.12|389.26|387.16|388.16|386.06|142
1730823000000|2024-11-05 16:10:00|389.21|387.11|389.09|386.99|389.41|387.31|388.9|386.8|80
1730823300000|2024-11-05 16:15:00|389.14|387.04|389.79|387.69|389.8|387.7|388.95|386.85|110
1730823600000|2024-11-05 16:20:00|389.78|387.68|390.35|388.25|390.69|388.59|389.65|387.55|77
1730823900000|2024-11-05 16:25:00|390.4|388.3|390.6|388.5|390.6|388.5|390.39|388.29|29
1730824200000|2024-11-05 16:30:00|390.68|388.58|392.1|390|392.1|390|390.5|388.4|102
1730824500000|2024-11-05 16:35:00|392.15|390.05|391.69|389.59|392.55|390.45|391.29|389.19|181
1730824800000|2024-11-05 16:40:00|391.7|389.6|391.1|389|391.7|389.6|390.7|388.6|95
1730825100000|2024-11-05 16:45:00|391.14|389.04|390.99|388.89|391.4|389.3|390.4|388.3|159
1730825400000|2024-11-05 16:50:00|390.95|388.85|391.6|389.5|391.7|389.6|390.9|388.8|43
1730825700000|2024-11-05 16:55:00|391.59|389.49|391.4|389.3|391.6|389.5|391.2|389.1|34
1730826000000|2024-11-05 17:00:00|391.5|389.4|392|389.9|392|389.9|391.3|389.2|39
1730826300000|2024-11-05 17:05:00|391.9|389.8|392.5|390.4|392.7|390.6|391.9|389.8|21
1730826900000|2024-11-05 17:15:00|391.7|389.6|392|389.9|392.1|390|391.5|389.4|26
1730827200000|2024-11-05 17:20:00|391.9|389.8|391.7|389.6|392|389.9|391.7|389.6|22
1730827500000|2024-11-05 17:25:00|391.6|389.5|391.3|389.2|391.7|389.6|391.2|389.1|39
1730827800000|2024-11-05 17:30:00|391.4|389.3|390.8|388.7|391.4|389.3|390.6|388.5|27
1730828100000|2024-11-05 17:35:00|390.9|388.8|391.5|389.4|391.6|389.5|390.7|388.6|34
1730828400000|2024-11-05 17:40:00|391.4|389.3|391.2|389.1|391.8|389.7|391.2|389.1|22
1730828700000|2024-11-05 17:45:00|391.3|389.2|390.9|388.8|391.4|389.3|390.4|388.3|57
1730829000000|2024-11-05 17:50:00|390.8|388.7|390.9|388.8|391|388.9|390.3|388.2|44
1730829300000|2024-11-05 17:55:00|390.8|388.7|390.2|388.1|390.9|388.8|390.2|388.1|26
1730829600000|2024-11-05 18:00:00|390.3|388.2|391.1|389|391.3|389.2|390.1|388|43
1730829900000|2024-11-05 18:05:00|391.05|388.95|391.1|389|391.1|389|390.5|388.4|38
1730830200000|2024-11-05 18:10:00|391.2|389.1|390.2|388.1|391.4|389.3|390.1|388|49
1730830500000|2024-11-05 18:15:00|390.3|388.2|390.65|388.55|390.9|388.8|389.9|387.8|48
1730830800000|2024-11-05 18:20:00|390.7|388.6|390.8|388.7|390.8|388.7|390.4|388.3|23
1730831100000|2024-11-05 18:25:00|390.7|388.6|391.5|389.4|391.5|389.4|390.6|388.5|26
1730831400000|2024-11-05 18:30:00|391.6|389.5|391.5|389.4|391.9|389.8|391.3|389.2|31
1730831700000|2024-11-05 18:35:00|391.55|389.45|391.9|389.8|391.9|389.8|391.55|389.45|26
1730832000000|2024-11-05 18:40:00|391.8|389.7|391.6|389.5|392|389.9|391.6|389.5|12
1730832300000|2024-11-05 18:45:00|391.7|389.6|391.2|389.1|391.8|389.7|390.8|388.7|32
1730832600000|2024-11-05 18:50:00|391.1|389|391.1|389|391.2|389.1|390.9|388.8|14
1730832900000|2024-11-05 18:55:00|391.2|389.1|390.7|388.6|391.3|389.2|390.7|388.6|14
1730833200000|2024-11-05 19:00:00|390.75|388.65|391.4|389.3|391.4|389.3|390.7|388.6|23
1730833500000|2024-11-05 19:05:00|391.35|389.25|391.3|389.2|391.35|389.25|390.8|388.7|28
1730833800000|2024-11-05 19:10:00|391.4|389.3|391.3|389.2|391.4|389.3|391.3|389.2|2
1730834100000|2024-11-05 19:15:00|391.1|389|390.5|388.4|391.1|389|390.4|388.3|19
1730834400000|2024-11-05 19:20:00|390.4|388.3|390.6|388.5|390.6|388.5|389.7|387.6|36
1730834700000|2024-11-05 19:25:00|390.55|388.45|390.9|388.8|391.1|389|390.4|388.3|26
1730835000000|2024-11-05 19:30:00|390.85|388.75|390.4|388.3|390.9|388.8|390.4|388.3|18
1730835300000|2024-11-05 19:35:00|390.3|388.2|390.3|388.2|390.59|388.49|390.1|388|30
1730835600000|2024-11-05 19:40:00|390.35|388.25|390.4|388.3|390.4|388.3|390.1|388|14
1730835900000|2024-11-05 19:45:00|390.3|388.2|390|387.9|390.8|388.7|390|387.9|29
1730836200000|2024-11-05 19:50:00|387.5|385.4|386.7|384.6|387.6|385.5|386.4|384.3|108
1730836500000|2024-11-05 19:55:00|386.8|384.7|384.87|382.77|387|384.9|383.5|381.4|323
1730836800000|2024-11-05 20:00:00|384.92|382.82|388.3|386.2|388.3|386.2|383.8|381.7|262
1730837100000|2024-11-05 20:05:00|388.37|386.27|388.8|386.7|389.1|387|387.5|385.4|183
1730837400000|2024-11-05 20:10:00|388.9|386.8|389.2|387.1|389.29|387.19|388.5|386.4|142
1730837700000|2024-11-05 20:15:00|388.65|386.55|388.2|386.1|388.65|386.55|388.1|386|9
1730838000000|2024-11-05 20:20:00|388|385.9|388.5|386.4|388.5|386.4|387.5|385.4|95
1730838300000|2024-11-05 20:25:00|388.66|386.56|389.6|387.5|389.6|387.5|388.35|386.25|68
1730838600000|2024-11-05 20:30:00|389.5|387.4|390.3|388.2|390.4|388.3|389.3|387.2|59
1730838900000|2024-11-05 20:35:00|390.4|388.3|390.4|388.3|390.7|388.6|389.8|387.7|55
1730839200000|2024-11-05 20:40:00|390.3|388.2|390.5|388.4|390.5|388.4|389.9|387.8|26
1730839500000|2024-11-05 20:45:00|390.6|388.5|390.8|388.7|391.2|389.1|390.1|388|68
1730839800000|2024-11-05 20:50:00|390.7|388.6|390.5|388.4|391|388.9|390.4|388.3|57
1730840100000|2024-11-05 20:55:00|390.6|388.5|390.7|388.6|391.1|389|390.3|388.2|57
1730840400000|2024-11-05 21:00:00|390.68|388.58|389.53|387.43|390.78|388.68|389.51|387.41|384
1730840700000|2024-11-05 21:05:00|389.62|387.52|389.83|387.73|390.1|388|389.57|387.47|366
1730841000000|2024-11-05 21:10:00|389.91|387.81|390.32|388.22|390.53|388.43|389.51|387.41|352
1730841300000|2024-11-05 21:15:00|390.24|388.14|389.43|387.33|390.33|388.23|389.12|387.02|381
1730841600000|2024-11-05 21:20:00|389.45|387.35|388.92|386.82|389.83|387.73|388.82|386.72|340
1730841900000|2024-11-05 21:25:00|389.01|386.91|388.85|386.75|389.03|386.93|388.42|386.32|246
1730842200000|2024-11-05 21:30:00|388.84|386.74|389.01|386.91|389.22|387.12|388.83|386.73|200
1730842500000|2024-11-05 21:35:00|388.96|386.86|388.9|386.8|389.01|386.91|388.4|386.3|22
1730842800000|2024-11-05 21:40:00|388.8|386.7|388.63|386.53|389|386.9|388.53|386.43|109
1730843100000|2024-11-05 21:45:00|388.64|386.54|387.72|385.62|388.73|386.63|387.67|385.57|245
1730843400000|2024-11-05 21:50:00|387.73|385.63|387.31|385.21|388.02|385.92|387.31|385.21|226
1730843700000|2024-11-05 21:55:00|387.3|385.2|386.95|384.85|387.63|385.53|386.6|384.5|284
1730844000000|2024-11-05 22:00:00|387.03|384.93|387.97|385.87|388.11|386.01|386.99|384.89|368
1730844300000|2024-11-05 22:05:00|387.98|385.88|387.13|385.03|388.09|385.99|387.12|385.02|213
1730844600000|2024-11-05 22:10:00|387.14|385.04|387.81|385.71|387.81|385.71|386.92|384.82|149
1730844900000|2024-11-05 22:15:00|387.82|385.72|386.44|384.34|387.82|385.72|386.32|384.22|290
1730845200000|2024-11-05 22:20:00|386.43|384.33|386.25|384.15|386.63|384.53|386.01|383.91|196
1730845500000|2024-11-05 22:25:00|386.23|384.13|387.84|385.74|387.86|385.76|386.13|384.03|208
1730845800000|2024-11-05 22:30:00|387.83|385.73|388.93|386.83|388.94|386.84|387.83|385.73|156
1730846100000|2024-11-05 22:35:00|388.92|386.82|387.83|385.73|388.93|386.83|387.83|385.73|136
1730846400000|2024-11-05 22:40:00|387.84|385.74|387.73|385.63|387.94|385.84|387.69|385.59|108
1730846700000|2024-11-05 22:45:00|387.72|385.62|387.34|385.24|387.84|385.74|387.29|385.19|166
1730847000000|2024-11-05 22:50:00|387.3|385.2|387.63|385.53|387.63|385.53|387.3|385.2|93
1730847300000|2024-11-05 22:55:00|387.68|385.58|388.9|386.8|388.94|386.84|387.68|385.58|167
1730847600000|2024-11-05 23:00:00|388.7|386.6|388.9|386.8|389.2|387.1|387.8|385.7|45
1730847900000|2024-11-05 23:05:00|388.8|386.7|388.25|386.15|388.8|386.7|388|385.9|41
1730848200000|2024-11-05 23:10:00|388.3|386.2|388.3|386.2|388.75|386.65|388.1|386|68
1730848500000|2024-11-05 23:15:00|388.4|386.3|388.5|386.4|388.7|386.6|387.9|385.8|107
1730848800000|2024-11-05 23:20:00|388.45|386.35|388.4|386.3|388.65|386.55|388.1|386|47
1730849100000|2024-11-05 23:25:00|388.45|386.35|388.7|386.6|389|386.9|388.3|386.2|29
1730849400000|2024-11-05 23:30:00|388.8|386.7|388|385.9|389.1|387|388|385.9|40
1730849700000|2024-11-05 23:35:00|387.9|385.8|388|385.9|388.4|386.3|387.8|385.7|34
1730850000000|2024-11-05 23:40:00|387.9|385.8|387|384.9|388|385.9|387|384.9|31
1730850300000|2024-11-05 23:45:00|386.9|384.8|387|384.9|387.3|385.2|386.4|384.3|62
1730850600000|2024-11-05 23:50:00|386.95|384.85|386.6|384.5|386.95|384.85|386.3|384.2|67
1730850900000|2024-11-05 23:55:00|386.55|384.45|386.8|384.7|386.85|384.75|386.5|384.4|82
1730851200000|2024-11-06 00:00:00|386.75|384.65|388.05|385.95|388.3|386.2|386.75|384.65|73
1730851500000|2024-11-06 00:05:00|388|385.9|387.55|385.45|388.35|386.25|387.3|385.2|65
1730851800000|2024-11-06 00:10:00|387.6|385.5|388.4|386.3|388.6|386.5|387.6|385.5|49
1730852100000|2024-11-06 00:15:00|388.3|386.2|388.5|386.4|389.1|387|387.9|385.8|75
1730852400000|2024-11-06 00:20:00|388.4|386.3|390|387.9|390|387.9|388|385.9|52
1730852700000|2024-11-06 00:25:00|390.05|387.95|390.6|388.5|390.9|388.8|389.9|387.8|72
1730853000000|2024-11-06 00:30:00|390.7|388.6|392.9|390.8|393|390.9|390.7|388.6|126
1730853300000|2024-11-06 00:35:00|392.8|390.7|393|390.9|394.1|392|392.4|390.3|129
1730853600000|2024-11-06 00:40:00|393.1|391|393.7|391.6|393.7|391.6|392.5|390.4|95
1730853900000|2024-11-06 00:45:00|393.8|391.7|394.3|392.2|394.5|392.4|392.8|390.7|139
1730854200000|2024-11-06 00:50:00|394.4|392.3|394.4|392.3|394.4|392.3|393.4|391.3|106
1730854500000|2024-11-06 00:55:00|394.45|392.35|393.8|391.7|394.7|392.6|393.7|391.6|73
1730854800000|2024-11-06 01:00:00|393.9|391.8|395.3|393.2|395.4|393.3|393.9|391.8|95
1730855100000|2024-11-06 01:05:00|395.4|393.3|396.2|394.1|396.3|394.2|395.2|393.1|62
1730855400000|2024-11-06 01:10:00|396.25|394.15|396.5|394.4|396.6|394.5|395.8|393.7|90
1730855700000|2024-11-06 01:15:00|396.6|394.5|395.2|393.1|396.7|394.6|393.1|391|224
1730856000000|2024-11-06 01:20:00|395.25|393.15|394.2|392.1|395.3|393.2|393.2|391.1|212
1730856300000|2024-11-06 01:25:00|394.3|392.2|395.15|393.05|395.15|393.05|393.1|391|151
1730856600000|2024-11-06 01:30:00|395.2|393.1|395.4|393.3|396.1|394|394.7|392.6|235
1730856900000|2024-11-06 01:35:00|395.45|393.35|394.7|392.6|395.5|393.4|394.4|392.3|84
1730857200000|2024-11-06 01:40:00|394.75|392.65|394.8|392.7|395|392.9|394.2|392.1|118
1730857500000|2024-11-06 01:45:00|394.7|392.6|394.9|392.8|395.3|393.2|394.5|392.4|119
1730857800000|2024-11-06 01:50:00|394.95|392.85|394.5|392.4|395.5|393.4|394.1|392|100
1730858100000|2024-11-06 01:55:00|394.55|392.45|393.45|391.35|394.7|392.6|393.4|391.3|119
1730858400000|2024-11-06 02:00:00|393.5|391.4|393.5|391.4|394.1|392|393.4|391.3|91
1730858700000|2024-11-06 02:05:00|393.55|391.45|393.8|391.7|393.85|391.75|392.6|390.5|106
1730859000000|2024-11-06 02:10:00|393.9|391.8|393.8|391.7|394.5|392.4|393.6|391.5|199
1730859300000|2024-11-06 02:15:00|393.85|391.75|397.3|395.2|397.3|395.2|393.85|391.75|256
1730859600000|2024-11-06 02:20:00|397.25|395.15|397.6|395.5|398.3|396.2|397.25|395.15|231
1730859900000|2024-11-06 02:25:00|397.7|395.6|398.9|396.8|399|396.9|397.6|395.5|100
1730860200000|2024-11-06 02:30:00|398.85|396.75|399.8|397.7|400.2|398.1|398.85|396.75|224
1730860500000|2024-11-06 02:35:00|399.9|397.8|401.57|399.47|401.7|399.6|399.4|397.3|228
1730860800000|2024-11-06 02:40:00|401.5|399.4|403.48|401.38|403.68|401.58|401.06|398.96|283
1730861100000|2024-11-06 02:45:00|403.47|401.37|403.01|400.91|403.77|401.67|402.38|400.28|399
1730861400000|2024-11-06 02:50:00|403.03|400.93|403.08|400.98|403.25|401.15|402.08|399.98|378
1730861700000|2024-11-06 02:55:00|403.13|401.03|402.86|400.76|403.95|401.85|402.59|400.49|308
1730862000000|2024-11-06 03:00:00|402.85|400.75|405.24|403.14|405.95|403.85|402.75|400.65|400
1730862300000|2024-11-06 03:05:00|405.23|403.13|405|402.9|407.2|405.1|404.8|402.7|552
1730862600000|2024-11-06 03:10:00|404.86|402.76|405.9|403.8|405.9|403.8|402.15|400.05|637
1730862900000|2024-11-06 03:15:00|405.85|403.75|406.45|404.35|408|405.9|404.9|402.8|537
1730863200000|2024-11-06 03:20:00|406.6|404.5|404.3|402.2|406.7|404.6|403.52|401.42|395
1730863500000|2024-11-06 03:25:00|404.31|402.21|406.8|404.7|407.1|405|404.11|402.01|223
1730863800000|2024-11-06 03:30:00|406.7|404.6|407.7|405.6|407.7|405.6|405.4|403.3|171
1730864100000|2024-11-06 03:35:00|407.5|405.4|408.7|406.6|410|407.9|407.12|405.02|127
1730864400000|2024-11-06 03:40:00|408.6|406.5|409.2|407.1|409.3|407.2|408|405.9|157
1730864700000|2024-11-06 03:45:00|409.1|407|409|406.9|409.2|407.1|407.3|405.2|120
1730865000000|2024-11-06 03:50:00|408.9|406.8|408.6|406.5|409.3|407.2|408.2|406.1|101
1730865300000|2024-11-06 03:55:00|408.7|406.6|409.06|406.96|409.2|407.1|408.3|406.2|161
1730865600000|2024-11-06 04:00:00|409.07|406.97|408.13|406.03|410.45|408.35|407.64|405.54|424
1730865900000|2024-11-06 04:05:00|408.12|406.02|408.5|406.4|408.93|406.83|407.2|405.1|324
1730866200000|2024-11-06 04:10:00|408.58|406.48|408.8|406.7|409.35|407.25|408.2|406.1|139
1730866500000|2024-11-06 04:15:00|408.9|406.8|408.75|406.65|409.7|407.6|408.1|406|126
1730866800000|2024-11-06 04:20:00|408.8|406.7|409.5|407.4|409.6|407.5|408.6|406.5|336
1730867100000|2024-11-06 04:25:00|409.6|407.5|408.45|406.35|409.9|407.8|407.81|405.71|312
1730867400000|2024-11-06 04:30:00|408.41|406.31|409|406.9|409.72|407.62|408.06|405.96|336
1730867700000|2024-11-06 04:35:00|409.1|407|407.93|405.83|409.23|407.13|407.92|405.82|261
1730868000000|2024-11-06 04:40:00|407.94|405.84|408.52|406.42|408.75|406.65|407.3|405.2|320
1730868300000|2024-11-06 04:45:00|408.55|406.45|408.31|406.21|409.14|407.04|408.2|406.1|192
1730868600000|2024-11-06 04:50:00|408.32|406.22|408.12|406.02|408.32|406.22|407.5|405.4|173
1730868900000|2024-11-06 04:55:00|408.1|406|407.11|405.01|408.6|406.5|407.11|405.01|168
1730869200000|2024-11-06 05:00:00|407.15|405.05|405.35|403.25|407.9|405.8|404.91|402.81|462
1730869500000|2024-11-06 05:05:00|405.4|403.3|406.2|404.1|406.9|404.8|405.24|403.14|396
1730869800000|2024-11-06 05:10:00|406.15|404.05|405.1|403|406.9|404.8|404.8|402.7|297
1730870100000|2024-11-06 05:15:00|405.2|403.1|403.88|401.78|405.62|403.52|403.83|401.73|222
1730870400000|2024-11-06 05:20:00|403.84|401.74|403.95|401.85|404.2|402.1|402.75|400.65|265
1730870700000|2024-11-06 05:25:00|404|401.9|405.36|403.26|405.55|403.45|403.73|401.63|279
1730871000000|2024-11-06 05:30:00|405.41|403.31|406.05|403.95|406.21|404.11|405.11|403.01|242
1730871300000|2024-11-06 05:35:00|406|403.9|406.63|404.53|406.64|404.54|405.14|403.04|143
1730871600000|2024-11-06 05:40:00|406.65|404.55|406.4|404.3|406.89|404.79|406.15|404.05|80
1730871900000|2024-11-06 05:45:00|406.39|404.29|406.5|404.4|406.68|404.58|406.07|403.97|164
1730872200000|2024-11-06 05:50:00|406.47|404.37|407.55|405.45|407.7|405.6|406.46|404.36|153
1730872500000|2024-11-06 05:55:00|407.5|405.4|408.55|406.45|408.87|406.77|407.42|405.32|179
1730872800000|2024-11-06 06:00:00|408.53|406.43|408.98|406.88|408.98|406.88|408.04|405.94|127
1730873100000|2024-11-06 06:05:00|408.99|406.89|407.38|405.28|409.54|407.44|406.55|404.45|273
1730873400000|2024-11-06 06:10:00|407.35|405.25|408.05|405.95|408.35|406.25|407.17|405.07|186
1730873700000|2024-11-06 06:15:00|408.1|406|408.84|406.74|408.84|406.74|407.75|405.65|181
1730874000000|2024-11-06 06:20:00|408.83|406.73|411.74|409.64|411.9|409.8|408.83|406.73|241
1730874300000|2024-11-06 06:25:00|411.75|409.65|409.5|407.4|412.4|410.3|409.41|407.31|215
1730874600000|2024-11-06 06:30:00|409.56|407.46|410.4|408.3|411.01|408.91|408.7|406.6|169
1730874900000|2024-11-06 06:35:00|410.35|408.25|410.67|408.57|411.53|409.43|410.3|408.2|208
1730875200000|2024-11-06 06:40:00|410.73|408.63|410.7|408.6|411.82|409.72|410.58|408.48|182
1730875500000|2024-11-06 06:45:00|410.76|408.66|410.8|408.7|411|408.9|409.2|407.1|198
1730875800000|2024-11-06 06:50:00|410.7|408.6|409.3|407.2|411|408.9|408.21|406.11|162
1730876100000|2024-11-06 06:55:00|409.4|407.3|408.6|406.5|410.35|408.25|408.6|406.5|185
1730876400000|2024-11-06 07:00:00|408.55|406.45|410.2|408.1|410.43|408.33|408.5|406.4|178
1730876700000|2024-11-06 07:05:00|410.24|408.14|411.9|409.8|412|409.9|410|407.9|140
1730877000000|2024-11-06 07:10:00|412|409.9|411.3|409.2|412.1|410|411.3|409.2|97
1730877300000|2024-11-06 07:15:00|411.35|409.25|411.2|409.1|411.5|409.4|410.7|408.6|122
1730877600000|2024-11-06 07:20:00|411.25|409.15|411|408.9|412|409.9|410.7|408.6|67
1730877900000|2024-11-06 07:25:00|411.1|409|411.1|409|412.8|410.7|411|408.9|138
1730878200000|2024-11-06 07:30:00|411.2|409.1|412.5|410.4|412.8|410.7|410.9|408.8|190
1730878500000|2024-11-06 07:35:00|412.55|410.45|411.4|409.3|413.95|411.85|411.4|409.3|196
1730878800000|2024-11-06 07:40:00|411.33|409.23|408.9|406.8|411.4|409.3|407.07|404.97|315
1730879100000|2024-11-06 07:45:00|409.1|407|408.3|406.2|410.4|408.3|408.2|406.1|157
1730880000000|2024-11-06 08:00:00|408.4|406.3|404.3|402.2|408.4|406.3|403.71|401.61|242
1730880300000|2024-11-06 08:05:00|404.2|402.1|405|402.9|405.4|403.3|403.7|401.6|313
1730880600000|2024-11-06 08:10:00|404.9|402.8|406.4|404.3|406.5|404.4|403.61|401.51|338
1730880900000|2024-11-06 08:15:00|406.35|404.25|405.2|403.1|407.1|405|404.6|402.5|273
1730881200000|2024-11-06 08:20:00|405.21|403.11|402.03|399.93|405.21|403.11|401.74|399.64|638
1730881500000|2024-11-06 08:25:00|402.02|399.92|403.62|401.52|403.8|401.7|402.01|399.91|573
1730881800000|2024-11-06 08:30:00|403.52|401.42|402.7|400.6|403.93|401.83|402|399.9|559
1730882100000|2024-11-06 08:35:00|402.71|400.61|405.8|403.7|405.81|403.71|402.71|400.61|651
1730882400000|2024-11-06 08:40:00|405.81|403.71|405.2|403.1|405.81|403.71|405.09|402.99|140
1730883000000|2024-11-06 08:50:00|405.98|403.88|407.42|405.32|407.55|405.45|405.97|403.87|450
1730883300000|2024-11-06 08:55:00|407.41|405.31|406.72|404.62|407.45|405.35|406.44|404.34|538
1730883600000|2024-11-06 09:00:00|406.71|404.61|406.76|404.66|407.24|405.14|406.37|404.27|353
1730883900000|2024-11-06 09:05:00|406.72|404.62|407.19|405.09|407.92|405.82|405.82|403.72|513
1730884200000|2024-11-06 09:10:00|407.25|405.15|407.13|405.03|407.51|405.41|406.49|404.39|328
1730884500000|2024-11-06 09:15:00|407.15|405.05|407.47|405.37|408.17|406.07|407.12|405.02|382
1730884800000|2024-11-06 09:20:00|407.48|405.38|407.47|405.37|407.48|405.38|407.47|405.37|4
1730885400000|2024-11-06 09:30:00|408.47|406.37|409.2|407.1|409.3|407.2|408.27|406.17|116
1730885700000|2024-11-06 09:35:00|409.24|407.14|409.75|407.65|409.75|407.65|409.14|407.04|244
1730886000000|2024-11-06 09:40:00|409.73|407.63|409.1|407|410.1|408|408.81|406.71|182
1730886300000|2024-11-06 09:45:00|409.09|406.99|409|406.9|409.6|407.5|408.75|406.65|116
1730886600000|2024-11-06 09:50:00|409.08|406.98|409.45|407.35|409.73|407.63|409.08|406.98|73
1730886900000|2024-11-06 09:55:00|409.5|407.4|409.37|407.27|409.65|407.55|409|406.9|103
1730887200000|2024-11-06 10:00:00|409.36|407.26|408.74|406.64|409.38|407.28|408.59|406.49|96
1730887500000|2024-11-06 10:05:00|408.8|406.7|408.7|406.6|408.89|406.79|407.7|405.6|197
1730887800000|2024-11-06 10:10:00|408.59|406.49|409|406.9|409|406.9|408.3|406.2|149
1730888100000|2024-11-06 10:15:00|408.95|406.85|409.08|406.98|409.13|407.03|408.85|406.75|12
1730888700000|2024-11-06 10:25:00|409.18|407.08|409.47|407.37|409.49|407.39|409.18|407.08|35
1730889000000|2024-11-06 10:30:00|409.45|407.35|409.75|407.65|409.77|407.67|409.18|407.08|39
1730890500000|2024-11-06 10:55:00|410.1|408|410.43|408.33|410.55|408.45|410.05|407.95|16
1730890800000|2024-11-06 11:00:00|410.38|408.28|409.75|407.65|410.45|408.35|409.5|407.4|69
1730891100000|2024-11-06 11:05:00|409.8|407.7|409.35|407.25|409.85|407.75|409.16|407.06|38
1730891400000|2024-11-06 11:10:00|409.33|407.23|409.89|407.79|409.89|407.79|409.16|407.06|50
1730891700000|2024-11-06 11:15:00|409.86|407.76|409.68|407.58|409.86|407.76|409.67|407.57|12
1730892600000|2024-11-06 11:30:00|410.5|408.4|410.69|408.59|410.69|408.59|410.05|407.95|52
1730892900000|2024-11-06 11:35:00|410.7|408.6|410.7|408.6|411|408.9|410.4|408.3|68
1730893500000|2024-11-06 11:45:00|409.8|407.7|409.9|407.8|409.9|407.8|409.8|407.7|4
1730893800000|2024-11-06 11:50:00|409.7|407.6|409.6|407.5|409.8|407.7|409.4|407.3|28
1730894100000|2024-11-06 11:55:00|409.7|407.6|410.1|408|410.2|408.1|409.6|407.5|72
1730894400000|2024-11-06 12:00:00|410.02|407.92|411|408.9|411|408.9|409.9|407.8|90
1730894700000|2024-11-06 12:05:00|410.9|408.8|411.35|409.25|411.38|409.28|410.7|408.6|73
1730895000000|2024-11-06 12:10:00|411.33|409.23|410.49|408.39|411.37|409.27|410.3|408.2|106
1730895300000|2024-11-06 12:15:00|410.5|408.4|410.27|408.17|410.8|408.7|409.64|407.54|206
1730895600000|2024-11-06 12:20:00|410.18|408.08|409.96|407.86|410.27|408.17|409.65|407.55|184
1730896500000|2024-11-06 12:35:00|409.3|407.2|409.07|406.97|409.3|407.2|409.07|406.97|13
1730896800000|2024-11-06 12:40:00|409.08|406.98|409.3|407.2|409.95|407.85|409.07|406.97|150
1730897100000|2024-11-06 12:45:00|409.27|407.17|408.8|406.7|409.8|407.7|408.7|406.6|194
1730897400000|2024-11-06 12:50:00|408.7|406.6|409.05|406.95|409.3|407.2|408.5|406.4|142
1730897700000|2024-11-06 12:55:00|409|406.9|407.98|405.88|409.2|407.1|407.97|405.87|90
1730898000000|2024-11-06 13:00:00|408.03|405.93|408.55|406.45|408.79|406.69|407.87|405.77|125
1730898300000|2024-11-06 13:05:00|408.6|406.5|408.05|405.95|409.14|407.04|408.05|405.95|85
1730898600000|2024-11-06 13:10:00|408.02|405.92|407.75|405.65|408.25|406.15|407.55|405.45|76
1730898900000|2024-11-06 13:15:00|407.8|405.7|406.8|404.7|408.47|406.37|406.35|404.25|158
1730899200000|2024-11-06 13:20:00|406.79|404.69|406.17|404.07|407.25|405.15|405.78|403.68|232
1730899500000|2024-11-06 13:25:00|406.12|404.02|407.37|405.27|407.51|405.41|406.08|403.98|235
1730899800000|2024-11-06 13:30:00|407.36|405.26|408.28|406.18|408.3|406.2|406.95|404.85|286
1730900100000|2024-11-06 13:35:00|408.26|406.16|408.17|406.07|408.49|406.39|408.07|405.97|124
1730900700000|2024-11-06 13:45:00|408.54|406.44|409.2|407.1|409.2|407.1|408.49|406.39|143
1730901000000|2024-11-06 13:50:00|409.29|407.19|409.05|406.95|409.5|407.4|409|406.9|197
1730901300000|2024-11-06 13:55:00|409.17|407.07|409.6|407.5|409.6|407.5|408.9|406.8|156
1730901600000|2024-11-06 14:00:00|409.59|407.49|409|406.9|409.86|407.76|409|406.9|195
1730901900000|2024-11-06 14:05:00|409.1|407|407.93|405.83|409.1|407|407.78|405.68|115
1730902200000|2024-11-06 14:10:00|407.98|405.88|408.08|405.98|408.26|406.16|407.37|405.27|101
1730902500000|2024-11-06 14:15:00|408|405.9|407.48|405.38|408.22|406.12|407.27|405.17|101
1730902800000|2024-11-06 14:20:00|407.5|405.4|407.57|405.47|407.85|405.75|407.26|405.16|112
1730903100000|2024-11-06 14:25:00|407.58|405.48|408.76|406.66|408.78|406.68|407.58|405.48|168
1730903400000|2024-11-06 14:30:00|408.79|406.69|408.5|406.4|409.37|407.27|408.06|405.96|331
1730903700000|2024-11-06 14:35:00|408.55|406.45|408.71|406.61|408.71|406.61|408.47|406.37|28
1730904900000|2024-11-06 14:55:00|405.67|403.57|405.25|403.15|406.03|403.93|404.9|402.8|177
1730905200000|2024-11-06 15:00:00|405.35|403.25|404.8|402.7|405.87|403.77|404.6|402.5|227
1730905500000|2024-11-06 15:05:00|404.84|402.74|405.59|403.49|405.9|403.8|403.88|401.78|323
1730905800000|2024-11-06 15:10:00|405.56|403.46|406.73|404.63|406.8|404.7|405.56|403.46|294
1730906100000|2024-11-06 15:15:00|406.74|404.64|406.7|404.6|406.89|404.79|405.2|403.1|368
1730906400000|2024-11-06 15:20:00|406.72|404.62|406.28|404.18|407|404.9|405.9|403.8|179
1730906700000|2024-11-06 15:25:00|406.25|404.15|406.39|404.29|406.95|404.85|405.86|403.76|185
1730907000000|2024-11-06 15:30:00|406.36|404.26|404.78|402.68|406.36|404.26|404.57|402.47|325
1730907300000|2024-11-06 15:35:00|404.79|402.69|405.05|402.95|405.4|403.3|404.29|402.19|225
1730907600000|2024-11-06 15:40:00|404.9|402.8|405.07|402.97|405.7|403.6|404.55|402.45|179
1730907900000|2024-11-06 15:45:00|405.19|403.09|406.66|404.56|406.94|404.84|405.19|403.09|284
1730908200000|2024-11-06 15:50:00|406.65|404.55|406.83|404.73|406.99|404.89|406.16|404.06|326
1730908500000|2024-11-06 15:55:00|406.84|404.74|405.88|403.78|406.84|404.74|405.86|403.76|195
1730908800000|2024-11-06 16:00:00|405.9|403.8|406.27|404.17|406.69|404.59|405.57|403.47|272
1730909100000|2024-11-06 16:05:00|406.25|404.15|405.37|403.27|406.25|404.15|405.2|403.1|321
1730909400000|2024-11-06 16:10:00|405.32|403.22|405.9|403.8|405.9|403.8|404.86|402.76|238
1730909700000|2024-11-06 16:15:00|405.89|403.79|405.18|403.08|406|403.9|404.83|402.73|91
1730910000000|2024-11-06 16:20:00|405.17|403.07|403.66|401.56|405.28|403.18|403.58|401.48|369
1730910300000|2024-11-06 16:25:00|403.7|401.6|405.32|403.22|405.49|403.39|403.66|401.56|265
1730910600000|2024-11-06 16:30:00|405.31|403.21|406.46|404.36|406.46|404.36|405.15|403.05|168
1730910900000|2024-11-06 16:35:00|406.45|404.35|407.5|405.4|408.5|406.4|406.25|404.15|251
1730911200000|2024-11-06 16:40:00|407.6|405.5|406.48|404.38|407.6|405.5|406.39|404.29|136
1730911500000|2024-11-06 16:45:00|406.47|404.37|406.2|404.1|406.88|404.78|406.08|403.98|162
1730911800000|2024-11-06 16:50:00|406.3|404.2|406.27|404.17|406.4|404.3|405.95|403.85|101
1730912100000|2024-11-06 16:55:00|406.26|404.16|406.66|404.56|406.66|404.56|405.89|403.79|58
1730912400000|2024-11-06 17:00:00|406.7|404.6|407.2|405.1|407.28|405.18|405.95|403.85|196
1730912700000|2024-11-06 17:05:00|407.16|405.06|407.15|405.05|407.58|405.48|406.58|404.48|163
1730913000000|2024-11-06 17:10:00|407.14|405.04|407.58|405.48|407.7|405.6|407.05|404.95|57
1730913300000|2024-11-06 17:15:00|407.59|405.49|407.48|405.38|407.69|405.59|407.29|405.19|182
1730913600000|2024-11-06 17:20:00|407.49|405.39|407.1|405|407.55|405.45|406.3|404.2|94
1730913900000|2024-11-06 17:25:00|407.04|404.94|406.9|404.8|407.1|405|406.4|404.3|52
1730914200000|2024-11-06 17:30:00|406.95|404.85|407|404.9|407.18|405.08|406.8|404.7|24
1730914500000|2024-11-06 17:35:00|407.05|404.95|407.3|405.2|407.4|405.3|406.95|404.85|16
1730914800000|2024-11-06 17:40:00|407.25|405.15|407|404.9|407.5|405.4|406.99|404.89|24
1730916000000|2024-11-06 18:00:00|407.1|405|407|404.9|407.1|405|407|404.9|3
1730916600000|2024-11-06 18:10:00|408.3|406.2|408.4|406.3|408.4|406.3|408.3|406.2|5
1730916900000|2024-11-06 18:15:00|408.5|406.4|408.1|406|408.5|406.4|407.8|405.7|55
1730917200000|2024-11-06 18:20:00|408.15|406.05|407.9|405.8|408.2|406.1|407.7|405.6|21
1730917500000|2024-11-06 18:25:00|407.95|405.85|408.1|406|408.3|406.2|407.9|405.8|22
1730918700000|2024-11-06 18:45:00|408.35|406.25|408.7|406.6|408.7|406.6|408.35|406.25|14
1730919000000|2024-11-06 18:50:00|408.75|406.65|409|406.9|409.3|407.2|408.75|406.65|28
1730919300000|2024-11-06 18:55:00|409.1|407|409.1|407|409.1|407|409.1|407|1
1730919600000|2024-11-06 19:00:00|409.28|407.18|409.19|407.09|409.35|407.25|408.75|406.65|49
1730919900000|2024-11-06 19:05:00|409.18|407.08|409.29|407.19|409.45|407.35|409|406.9|78
1730920200000|2024-11-06 19:10:00|409.3|407.2|409.6|407.5|409.6|407.5|408.75|406.65|43
1730920500000|2024-11-06 19:15:00|409.55|407.45|409.86|407.76|410.15|408.05|409.25|407.15|109
1730920800000|2024-11-06 19:20:00|409.85|407.75|409.4|407.3|410.06|407.96|409.2|407.1|53
1730921100000|2024-11-06 19:25:00|409.35|407.25|408.5|406.4|409.35|407.25|408.35|406.25|74
1730921400000|2024-11-06 19:30:00|408.44|406.34|407.31|405.21|408.47|406.37|407.11|405.01|152
1730921700000|2024-11-06 19:35:00|407.26|405.16|407.34|405.24|407.56|405.46|407.26|405.16|180
1730922000000|2024-11-06 19:40:00|407.36|405.26|408.82|406.72|408.94|406.84|407.36|405.26|177
1730922300000|2024-11-06 19:45:00|408.8|406.7|408.63|406.53|408.95|406.85|408.41|406.31|157
1730922600000|2024-11-06 19:50:00|408.65|406.55|409.4|407.3|409.4|407.3|408.41|406.31|89
1730922900000|2024-11-06 19:55:00|409.7|407.6|409.6|407.5|409.8|407.7|409.1|407|37
1730923200000|2024-11-06 20:00:00|409.5|407.4|408.9|406.8|409.8|407.7|408.9|406.8|50
1730923500000|2024-11-06 20:05:00|408.7|406.6|410.2|408.1|410.2|408.1|408.7|406.6|33
1730923800000|2024-11-06 20:10:00|410.3|408.2|411.11|409.01|411.13|409.03|410.3|408.2|94
1730924100000|2024-11-06 20:15:00|411.13|409.03|410.6|408.5|411.2|409.1|410.5|408.4|67
1730924400000|2024-11-06 20:20:00|410.7|408.6|410.6|408.5|410.9|408.8|410.4|408.3|30
1730924700000|2024-11-06 20:25:00|410.7|408.6|410|407.9|410.9|408.8|409.8|407.7|35
1730925000000|2024-11-06 20:30:00|410.05|407.95|409.9|407.8|410.43|408.33|409.7|407.6|50
1730925300000|2024-11-06 20:35:00|410|407.9|409.7|407.6|410.1|408|409.6|407.5|28
1730925600000|2024-11-06 20:40:00|409.6|407.5|409.8|407.7|409.8|407.7|409.6|407.5|4
1730926200000|2024-11-06 20:50:00|409.7|407.6|410.55|408.45|410.7|408.6|409.7|407.6|18
1730926500000|2024-11-06 20:55:00|410.6|408.5|409.9|407.8|411.15|409.05|409.6|407.5|87
1730926800000|2024-11-06 21:00:00|409.81|407.71|408.08|405.98|409.89|407.79|407.95|405.85|429
1730927100000|2024-11-06 21:05:00|408.09|405.99|408.83|406.73|408.85|406.75|408.08|405.98|530
1730927400000|2024-11-06 21:10:00|408.85|406.75|408.9|406.8|409.46|407.36|408.55|406.45|168
1730927700000|2024-11-06 21:15:00|408.91|406.81|406.35|404.25|409.03|406.93|406.25|404.15|299
1730928000000|2024-11-06 21:20:00|406.4|404.3|408.35|406.25|408.35|406.25|406.4|404.3|183
1730928300000|2024-11-06 21:25:00|408.33|406.23|407.85|405.75|408.35|406.25|407.7|405.6|160
1730928600000|2024-11-06 21:30:00|407.8|405.7|409.05|406.95|409.05|406.95|407.8|405.7|245
1730928900000|2024-11-06 21:35:00|409|406.9|408.9|406.8|409.5|407.4|408.7|406.6|61
1730929200000|2024-11-06 21:40:00|408.8|406.7|409.05|406.95|409.06|406.96|408.36|406.26|199
1730929500000|2024-11-06 21:45:00|409.05|406.95|408.19|406.09|409.2|407.1|408|405.9|87
1730929800000|2024-11-06 21:50:00|408.2|406.1|407.96|405.86|409.2|407.1|407.83|405.73|260
1730930100000|2024-11-06 21:55:00|407.98|405.88|407.22|405.12|408.33|406.23|407.22|405.12|360
1730930400000|2024-11-06 22:00:00|407.23|405.13|406.75|404.65|407.45|405.35|406.45|404.35|276
1730930700000|2024-11-06 22:05:00|406.7|404.6|408.15|406.05|408.21|406.11|406.6|404.5|331
1730931000000|2024-11-06 22:10:00|408.14|406.04|408.76|406.66|408.8|406.7|408.11|406.01|179
1730931300000|2024-11-06 22:15:00|408.8|406.7|408.7|406.6|408.8|406.7|407.8|405.7|182
1730931600000|2024-11-06 22:20:00|408.73|406.63|409.19|407.09|409.42|407.32|408.73|406.63|90
1730931900000|2024-11-06 22:25:00|409.13|407.03|408.9|406.8|409.4|407.3|408.8|406.7|55
1730932200000|2024-11-06 22:30:00|408.95|406.85|409.35|407.25|409.58|407.48|408.85|406.75|91
1730932500000|2024-11-06 22:35:00|409.33|407.23|410.5|408.4|410.5|408.4|409.2|407.1|135
1730932800000|2024-11-06 22:40:00|410.45|408.35|411.86|409.76|411.86|409.76|410.4|408.3|308
1730933100000|2024-11-06 22:45:00|411.85|409.75|413.18|411.08|413.34|411.24|411.42|409.32|397
1730933400000|2024-11-06 22:50:00|413.17|411.07|413.35|411.25|413.6|411.5|412.73|410.63|413
1730933700000|2024-11-06 22:55:00|413.37|411.27|413.33|411.23|413.74|411.64|413.15|411.05|309
1730934000000|2024-11-06 23:00:00|413.34|411.24|412.7|410.6|413.63|411.53|412.1|410|282
1730934300000|2024-11-06 23:05:00|412.67|410.57|412.75|410.65|413.08|410.98|412|409.9|322
1730934600000|2024-11-06 23:10:00|412.74|410.64|412.83|410.73|413.04|410.94|412.25|410.15|153
1730934900000|2024-11-06 23:15:00|412.88|410.78|412.73|410.63|412.98|410.88|412.68|410.58|35
1730936100000|2024-11-06 23:35:00|412.43|410.33|411.95|409.85|412.43|410.33|411.95|409.85|35
1730936400000|2024-11-06 23:40:00|412.05|409.95|412.07|409.97|412.3|410.2|411.74|409.64|113
1730936700000|2024-11-06 23:45:00|412.1|410|412.69|410.59|413.19|411.09|412.04|409.94|340
1730937000000|2024-11-06 23:50:00|412.67|410.57|412.88|410.78|412.9|410.8|412.6|410.5|167
1730937300000|2024-11-06 23:55:00|412.8|410.7|412.29|410.19|412.89|410.79|412.08|409.98|76
1730937600000|2024-11-07 00:00:00|412.3|410.2|412.69|410.59|413.18|411.08|412.3|410.2|220
1730937900000|2024-11-07 00:05:00|412.67|410.57|411.99|409.89|412.7|410.6|411.92|409.82|154
1730938200000|2024-11-07 00:10:00|411.98|409.88|413.24|411.14|413.3|411.2|411.97|409.87|172
1730938500000|2024-11-07 00:15:00|413.19|411.09|413.38|411.28|413.59|411.49|413|410.9|156
1730938800000|2024-11-07 00:20:00|413.4|411.3|413.09|410.99|413.4|411.3|412.99|410.89|153
1730939100000|2024-11-07 00:25:00|413.08|410.98|413.08|410.98|413.08|410.98|413.06|410.96|6
1730939700000|2024-11-07 00:35:00|412.63|410.53|411.9|409.8|412.63|410.53|411.9|409.8|25
1730940000000|2024-11-07 00:40:00|411.8|409.7|412|409.9|412.4|410.3|411.76|409.66|90
1730940300000|2024-11-07 00:45:00|412.05|409.95|410.9|408.8|412.2|410.1|410.8|408.7|162
1730940600000|2024-11-07 00:50:00|410.89|408.79|411.5|409.4|411.8|409.7|410.8|408.7|146
1730940900000|2024-11-07 00:55:00|411.6|409.5|411.8|409.7|411.8|409.7|411.6|409.5|4
1730941200000|2024-11-07 01:00:00|412.39|410.29|412.6|410.5|412.6|410.5|412|409.9|91
1730941500000|2024-11-07 01:05:00|412.5|410.4|413.1|411|413.3|411.2|412.5|410.4|57
1730941800000|2024-11-07 01:10:00|413|410.9|413.7|411.6|413.7|411.6|412.9|410.8|37
1730942100000|2024-11-07 01:15:00|413.6|411.5|413.8|411.7|413.9|411.8|413.2|411.1|80
1730942400000|2024-11-07 01:20:00|413.78|411.68|415|412.9|415|412.9|413.39|411.29|213
1730942700000|2024-11-07 01:25:00|414.95|412.85|416.14|414.04|416.37|414.27|414.35|412.25|148
1730943000000|2024-11-07 01:30:00|416.13|414.03|418.12|416.02|418.12|416.02|415.95|413.85|261
1730943300000|2024-11-07 01:35:00|418.13|416.03|420.33|418.23|420.4|418.3|417.98|415.88|195
1730943600000|2024-11-07 01:40:00|420.32|418.22|417.53|415.43|420.39|418.29|417.28|415.18|380
1730943900000|2024-11-07 01:45:00|417.52|415.42|417.38|415.28|418.7|416.6|416.55|414.45|356
1730944200000|2024-11-07 01:50:00|417.37|415.27|416.18|414.08|417.68|415.58|416.04|413.94|358
1730944500000|2024-11-07 01:55:00|416.16|414.06|418.08|415.98|418.15|416.05|416.16|414.06|391
1730944800000|2024-11-07 02:00:00|418.14|416.04|419.88|417.78|419.99|417.89|418.07|415.97|337
1730945100000|2024-11-07 02:05:00|419.96|417.86|420.77|418.67|420.86|418.76|419.47|417.37|294
1730945700000|2024-11-07 02:15:00|420.47|418.37|420.13|418.03|420.47|418.37|419.65|417.55|213
1730946000000|2024-11-07 02:20:00|420.14|418.04|420.7|418.6|420.75|418.65|420.05|417.95|129
1730946300000|2024-11-07 02:25:00|419.7|417.6|418.76|416.66|419.7|417.6|418.75|416.65|26
1730946600000|2024-11-07 02:30:00|418.77|416.67|419.25|417.15|419.94|417.84|418.63|416.53|301
1730946900000|2024-11-07 02:35:00|419.18|417.08|420.4|418.3|420.47|418.37|418.75|416.65|301
1730947200000|2024-11-07 02:40:00|420.35|418.25|418.79|416.69|420.59|418.49|418.35|416.25|162
1730947500000|2024-11-07 02:45:00|418.74|416.64|418.6|416.5|418.82|416.72|418.17|416.07|245
1730947800000|2024-11-07 02:50:00|418.63|416.53|419.28|417.18|419.53|417.43|418.5|416.4|147
1730948400000|2024-11-07 03:00:00|419.3|417.2|419.2|417.1|419.5|417.4|418.57|416.47|231
1730948700000|2024-11-07 03:05:00|419.17|417.07|418.45|416.35|419.27|417.17|418.2|416.1|164
1730949000000|2024-11-07 03:10:00|418.5|416.4|418.38|416.28|418.75|416.65|418|415.9|136
1730949300000|2024-11-07 03:15:00|418.3|416.2|418.58|416.48|419.27|417.17|417.75|415.65|303
1730949600000|2024-11-07 03:20:00|418.63|416.53|418.88|416.78|419|416.9|418.09|415.99|274
1730949900000|2024-11-07 03:25:00|418.87|416.77|420.4|418.3|420.49|418.39|418.55|416.45|188
1730950200000|2024-11-07 03:30:00|420.39|418.29|419.7|417.6|420.5|418.4|419.5|417.4|186
1730950500000|2024-11-07 03:35:00|419.63|417.53|418.24|416.14|419.7|417.6|418.19|416.09|181
1730950800000|2024-11-07 03:40:00|418.1|416|418.9|416.8|419|416.9|418.1|416|86
1730951400000|2024-11-07 03:50:00|418.75|416.65|418.2|416.1|419|416.9|418.19|416.09|68
1730951700000|2024-11-07 03:55:00|418.18|416.08|418|415.9|418.18|416.08|417.7|415.6|64
1730952600000|2024-11-07 04:10:00|417.1|415|415.35|413.25|417.1|415|415.3|413.2|21
1730952900000|2024-11-07 04:15:00|415.3|413.2|415.35|413.25|415.35|413.25|415.3|413.2|2
1730953200000|2024-11-07 04:20:00|414.9|412.8|416|413.9|416|413.9|414.9|412.8|21
1730953500000|2024-11-07 04:25:00|415.9|413.8|414.8|412.7|416|413.9|414.8|412.7|16
1730953800000|2024-11-07 04:30:00|414.5|412.4|415|412.9|415.4|413.3|414.5|412.4|34
1730954100000|2024-11-07 04:35:00|414.9|412.8|413.6|411.5|415.2|413.1|413.6|411.5|36
1730954400000|2024-11-07 04:40:00|413.55|411.45|412.1|410|413.6|411.5|412.1|410|33
1730954700000|2024-11-07 04:45:00|412.2|410.1|414.05|411.95|414.5|412.4|412.1|410|85
1730955000000|2024-11-07 04:50:00|414.1|412|414.9|412.8|415.1|413|414|411.9|51
1730955300000|2024-11-07 04:55:00|415.1|413|414.7|412.6|415.1|413|414.5|412.4|25
1730955600000|2024-11-07 05:00:00|414.75|412.65|414.7|412.6|415.3|413.2|414.25|412.15|39
1730955900000|2024-11-07 05:05:00|414.75|412.65|413.9|411.8|414.8|412.7|413.7|411.6|24
1730956200000|2024-11-07 05:10:00|413.7|411.6|414.5|412.4|414.7|412.6|413.7|411.6|61
1730956500000|2024-11-07 05:15:00|414.4|412.3|414.5|412.4|414.7|412.6|413.9|411.8|68
1730956800000|2024-11-07 05:20:00|414.6|412.5|415.2|413.1|415.3|413.2|414.5|412.4|53
1730957100000|2024-11-07 05:25:00|415.1|413|415.5|413.4|415.6|413.5|415.1|413|24
1730958000000|2024-11-07 05:40:00|415.6|413.5|415.1|413|415.7|413.6|415.1|413|11
1730958300000|2024-11-07 05:45:00|414.8|412.7|415.35|413.25|415.35|413.25|414.5|412.4|39
1730958600000|2024-11-07 05:50:00|415.3|413.2|415.55|413.45|415.75|413.65|415.1|413|32
1730958900000|2024-11-07 05:55:00|415.6|413.5|415|412.9|415.6|413.5|414.8|412.7|17
1730959200000|2024-11-07 06:00:00|415.1|413|413.7|411.6|415.4|413.3|413.7|411.6|33
1730959500000|2024-11-07 06:05:00|413.65|411.55|412.7|410.6|413.65|411.55|412.6|410.5|47
1730959800000|2024-11-07 06:10:00|412.65|410.55|412.7|410.6|412.7|410.6|412.6|410.5|4
1730960700000|2024-11-07 06:25:00|413.7|411.6|412.65|410.55|413.7|411.6|412.6|410.5|27
1730961000000|2024-11-07 06:30:00|412.3|410.2|410.8|408.7|412.35|410.25|410.8|408.7|94
1730961300000|2024-11-07 06:35:00|410.85|408.75|409.1|407|410.9|408.8|409|406.9|183
1730961600000|2024-11-07 06:40:00|409.15|407.05|408.2|406.1|409.15|407.05|407.8|405.7|185
1730961900000|2024-11-07 06:45:00|408.25|406.15|407.9|405.8|409.1|407|407.9|405.8|105
1730962500000|2024-11-07 06:55:00|410.3|408.2|410.3|408.2|410.5|408.4|410.3|408.2|16
1730962800000|2024-11-07 07:00:00|410.35|408.25|409.5|407.4|410.5|408.4|409.5|407.4|103
1730963100000|2024-11-07 07:05:00|409.55|407.45|410|407.9|410.2|408.1|409.1|407|96
1730963400000|2024-11-07 07:10:00|410.1|408|410.5|408.4|410.8|408.7|409.8|407.7|64
1730963700000|2024-11-07 07:15:00|410.6|408.5|410.7|408.6|410.8|408.7|410.2|408.1|186
1730964000000|2024-11-07 07:20:00|410.65|408.55|410.8|408.7|411|408.9|410.3|408.2|64
1730964300000|2024-11-07 07:25:00|410.9|408.8|410.2|408.1|410.9|408.8|410.2|408.1|32
1730964600000|2024-11-07 07:30:00|410.3|408.2|409.7|407.6|410.9|408.8|409.6|407.5|83
1730964900000|2024-11-07 07:35:00|409.6|407.5|409.9|407.8|409.9|407.8|409.3|407.2|106
1730965200000|2024-11-07 07:40:00|410.08|407.98|409.95|407.85|410.4|408.3|409.1|407|61
1730965500000|2024-11-07 07:45:00|409.9|407.8|409.9|407.8|410.25|408.15|409.6|407.5|57
1730965800000|2024-11-07 07:50:00|409.8|407.7|409.5|407.4|410.2|408.1|409.5|407.4|24
1730966100000|2024-11-07 07:55:00|409.3|407.2|409.6|407.5|409.9|407.8|409.3|407.2|16
1730966400000|2024-11-07 08:00:00|409.4|407.3|410.95|408.85|411|408.9|409.4|407.3|41
1730966700000|2024-11-07 08:05:00|410.9|408.8|412|409.9|412.1|410|410.8|408.7|43
1730967000000|2024-11-07 08:10:00|411.9|409.8|412.1|410|412.1|410|411.7|409.6|31
1730967300000|2024-11-07 08:15:00|412|409.9|411.7|409.6|412.1|410|411.3|409.2|28
1730967600000|2024-11-07 08:20:00|411.6|409.5|411.4|409.3|411.75|409.65|411.4|409.3|25
1730967900000|2024-11-07 08:25:00|411.3|409.2|411.9|409.8|412|409.9|411.3|409.2|23
1730968200000|2024-11-07 08:30:00|411.7|409.6|411.7|409.6|412.1|410|411.4|409.3|31
1730968500000|2024-11-07 08:35:00|411.6|409.5|411.8|409.7|411.8|409.7|411.5|409.4|16
1730968800000|2024-11-07 08:40:00|411.75|409.65|410.75|408.65|411.8|409.7|410.65|408.55|52
1730969100000|2024-11-07 08:45:00|410.8|408.7|410.9|408.8|411.3|409.2|410.6|408.5|32
1730969400000|2024-11-07 08:50:00|410.85|408.75|411.4|409.3|413.2|411.1|410.8|408.7|89
1730969700000|2024-11-07 08:55:00|411.3|409.2|411.7|409.6|411.7|409.6|411.3|409.2|17
1730970000000|2024-11-07 09:00:00|411.5|409.4|410|407.9|411.5|409.4|410|407.9|60
1730970300000|2024-11-07 09:05:00|410.05|407.95|409.7|407.6|410.3|408.2|409.6|407.5|23
1730970600000|2024-11-07 09:10:00|409.2|407.1|408.8|406.7|409.4|407.3|408.6|406.5|22
1730970900000|2024-11-07 09:15:00|408.9|406.8|408.8|406.7|409.15|407.05|408.8|406.7|27
1730971200000|2024-11-07 09:20:00|408.9|406.8|408.5|406.4|409|406.9|407.9|405.8|36
1730971500000|2024-11-07 09:25:00|408.6|406.5|408.6|406.5|408.7|406.6|408.5|406.4|9
1730972400000|2024-11-07 09:40:00|408.5|406.4|408.15|406.05|408.5|406.4|408.05|405.95|15
1730972700000|2024-11-07 09:45:00|408.2|406.1|408.15|406.05|408.7|406.6|408.15|406.05|32
1730973000000|2024-11-07 09:50:00|408.2|406.1|408.4|406.3|408.5|406.4|407.9|405.8|32
1730973300000|2024-11-07 09:55:00|408.3|406.2|408.5|406.4|408.65|406.55|407.95|405.85|28
1730973600000|2024-11-07 10:00:00|408.45|406.35|406.7|404.6|408.55|406.45|406.6|404.5|42
1730975100000|2024-11-07 10:25:00|407.3|405.2|407.3|405.2|407.3|405.2|407.2|405.1|9
1730975400000|2024-11-07 10:30:00|407.2|405.1|406.2|404.1|407.3|405.2|405.8|403.7|147
1730975700000|2024-11-07 10:35:00|406.1|404|406.2|404.1|407|404.9|406.1|404|70
1730976000000|2024-11-07 10:40:00|406.3|404.2|406.2|404.1|406.9|404.8|405.9|403.8|76
1730976300000|2024-11-07 10:45:00|406.3|404.2|407|404.9|407.2|405.1|406.25|404.15|98
1730976600000|2024-11-07 10:50:00|407.05|404.95|406.9|404.8|407.05|404.95|406.8|404.7|16
1730977500000|2024-11-07 11:05:00|407.2|405.1|407.69|405.59|407.69|405.59|407.1|405|31
1730977800000|2024-11-07 11:10:00|407.75|405.65|407.6|405.5|407.8|405.7|407.4|405.3|55
1730978700000|2024-11-07 11:25:00|407.5|405.4|407.5|405.4|407.5|405.4|407.3|405.2|7
1730979000000|2024-11-07 11:30:00|407.2|405.1|406.8|404.7|407.2|405.1|406.8|404.7|27
1730979300000|2024-11-07 11:35:00|406.7|404.6|407.1|405|407.2|405.1|406.7|404.6|14
1730980500000|2024-11-07 11:55:00|407.03|404.93|407.3|405.2|407.3|405.2|407.03|404.93|18
1730980800000|2024-11-07 12:00:00|407.28|405.18|408.9|406.8|408.95|406.85|407.1|405|204
1730981100000|2024-11-07 12:05:00|408.85|406.75|409.05|406.95|409.5|407.4|408.65|406.55|136
1730981400000|2024-11-07 12:10:00|409.08|406.98|409.65|407.55|409.65|407.55|408.75|406.65|76
1730981700000|2024-11-07 12:15:00|409.6|407.5|409.6|407.5|409.85|407.75|409.3|407.2|124
1730982000000|2024-11-07 12:20:00|409.58|407.48|409.81|407.71|409.99|407.89|409.23|407.13|262
1730982300000|2024-11-07 12:25:00|409.82|407.72|409.88|407.78|409.91|407.81|409.5|407.4|312
1730982600000|2024-11-07 12:30:00|409.87|407.77|410.22|408.12|410.31|408.21|409.7|407.6|198
1730982900000|2024-11-07 12:35:00|410.2|408.1|410.41|408.31|410.41|408.31|410|407.9|171
1730983200000|2024-11-07 12:40:00|410.38|408.28|410.79|408.69|410.85|408.75|410.26|408.16|212
1730983500000|2024-11-07 12:45:00|410.78|408.68|410.04|407.94|411.11|409.01|410.04|407.94|468
1730983800000|2024-11-07 12:50:00|410.05|407.95|410.09|407.99|410.23|408.13|409.51|407.41|484
1730984100000|2024-11-07 12:55:00|410.08|407.98|410.48|408.38|410.61|408.51|409.87|407.77|293
1730984400000|2024-11-07 13:00:00|410.51|408.41|410.58|408.48|411.02|408.92|410.4|408.3|415
1730984700000|2024-11-07 13:05:00|410.59|408.49|409.61|407.51|410.59|408.49|409.57|407.47|384
1730985000000|2024-11-07 13:10:00|409.65|407.55|409.85|407.75|410.05|407.95|409.5|407.4|114
1730985300000|2024-11-07 13:15:00|409.83|407.73|409.4|407.3|410.05|407.95|409.4|407.3|181
1730985600000|2024-11-07 13:20:00|409.5|407.4|409.1|407|409.65|407.55|409.1|407|144
1730985900000|2024-11-07 13:25:00|409.05|406.95|409.5|407.4|409.88|407.78|409.05|406.95|163
1730986200000|2024-11-07 13:30:00|409.55|407.45|408.9|406.8|409.55|407.45|408.6|406.5|241
1730986500000|2024-11-07 13:35:00|408.85|406.75|407.05|404.95|408.95|406.85|407.05|404.95|215
1730986800000|2024-11-07 13:40:00|407.03|404.93|407.71|405.61|408|405.9|406.7|404.6|269
1730987100000|2024-11-07 13:45:00|407.68|405.58|406.78|404.68|408.31|406.21|406.78|404.68|425
1730987400000|2024-11-07 13:50:00|406.79|404.69|407.99|405.89|407.99|405.89|406.06|403.96|552
1730987700000|2024-11-07 13:55:00|407.95|405.85|406.88|404.78|408.39|406.29|406.4|404.3|524
1730988000000|2024-11-07 14:00:00|406.9|404.8|408.19|406.09|408.89|406.79|406.8|404.7|525
1730988300000|2024-11-07 14:05:00|408.12|406.02|407.99|405.89|408.12|406.02|407.32|405.22|394
1730988600000|2024-11-07 14:10:00|407.98|405.88|407.92|405.82|408.51|406.41|407.82|405.72|216
1730988900000|2024-11-07 14:15:00|407.83|405.73|409.02|406.92|409.02|406.92|407.22|405.12|340
1730989200000|2024-11-07 14:20:00|409.09|406.99|409.72|407.62|409.9|407.8|408.92|406.82|274
1730989500000|2024-11-07 14:25:00|409.76|407.66|410.01|407.91|410.01|407.91|409.52|407.42|166
1730989800000|2024-11-07 14:30:00|410.04|407.94|408.62|406.52|410.39|408.29|408.52|406.42|403
1730990100000|2024-11-07 14:35:00|408.61|406.51|408.42|406.32|409.11|407.01|408.22|406.12|547
1730990400000|2024-11-07 14:40:00|408.44|406.34|407.02|404.92|408.63|406.53|407.02|404.92|463
1730990700000|2024-11-07 14:45:00|407|404.9|406.72|404.62|407.42|405.32|405.96|403.86|503
1730991000000|2024-11-07 14:50:00|406.71|404.61|408.53|406.43|408.53|406.43|406.33|404.23|543
1730991300000|2024-11-07 14:55:00|408.52|406.42|408.74|406.64|409.43|407.33|408.42|406.32|448
1730991600000|2024-11-07 15:00:00|408.73|406.63|408.12|406.02|409.02|406.92|407.41|405.31|492
1730991900000|2024-11-07 15:05:00|408.09|405.99|410.02|407.92|410.02|407.92|408|405.9|280
1730992200000|2024-11-07 15:10:00|410.01|407.91|410.53|408.43|410.75|408.65|409.64|407.54|421
1730992500000|2024-11-07 15:15:00|410.55|408.45|411.23|409.13|411.53|409.43|410.33|408.23|334
1730992800000|2024-11-07 15:20:00|411.31|409.21|411.94|409.84|412.04|409.94|411.08|408.98|469
1730993100000|2024-11-07 15:25:00|412.03|409.93|412.58|410.48|412.78|410.68|411.84|409.74|387
1730993400000|2024-11-07 15:30:00|412.53|410.43|410.78|408.68|412.57|410.47|410.74|408.64|410
1730993700000|2024-11-07 15:35:00|410.77|408.67|412.53|410.43|412.55|410.45|410.48|408.38|415
1730994000000|2024-11-07 15:40:00|412.62|410.52|412.38|410.28|413.08|410.98|412.05|409.95|378
1730994300000|2024-11-07 15:45:00|412.35|410.25|413.28|411.18|413.45|411.35|411.8|409.7|453
1730994600000|2024-11-07 15:50:00|413.25|411.15|415.3|413.2|415.3|413.2|413.2|411.1|361
1730994900000|2024-11-07 15:55:00|415.25|413.15|415.83|413.73|416.03|413.93|414.68|412.58|298
1730995200000|2024-11-07 16:00:00|415.85|413.75|416.4|414.3|417.9|415.8|415.7|413.6|527
1730995500000|2024-11-07 16:05:00|416.35|414.25|415.15|413.05|416.7|414.6|414.75|412.65|482
1730995800000|2024-11-07 16:10:00|415.13|413.03|415.05|412.95|415.45|413.35|414.45|412.35|406
1730996100000|2024-11-07 16:15:00|415.03|412.93|414.85|412.75|415.05|412.95|414.08|411.98|458
1730996400000|2024-11-07 16:20:00|414.9|412.8|413.03|410.93|415|412.9|412.1|410|430
1730996700000|2024-11-07 16:25:00|413|410.9|412.83|410.73|413.1|411|412.15|410.05|335
1730997000000|2024-11-07 16:30:00|412.85|410.75|414.45|412.35|414.85|412.75|412.55|410.45|281
1730997300000|2024-11-07 16:35:00|414.35|412.25|415.75|413.65|415.86|413.76|413.43|411.33|409
1730997600000|2024-11-07 16:40:00|415.73|413.63|415.6|413.5|415.97|413.87|415.02|412.92|424
1730997900000|2024-11-07 16:45:00|415.61|413.51|415.9|413.8|416.63|414.53|415.16|413.06|481
1730998200000|2024-11-07 16:50:00|415.93|413.83|416.2|414.1|416.85|414.75|415.6|413.5|336
1730998500000|2024-11-07 16:55:00|416.18|414.08|415.98|413.88|416.25|414.15|415.5|413.4|238
1730998800000|2024-11-07 17:00:00|415.95|413.85|415.53|413.43|416.05|413.95|415.15|413.05|444
1730999100000|2024-11-07 17:05:00|415.52|413.42|414.23|412.13|415.63|413.53|413.61|411.51|409
1730999400000|2024-11-07 17:10:00|414.28|412.18|415.74|413.64|416.12|414.02|414.14|412.04|399
1730999700000|2024-11-07 17:15:00|415.7|413.6|415.82|413.72|416.64|414.54|415.52|413.42|503
1731000000000|2024-11-07 17:20:00|415.83|413.73|416.32|414.22|416.34|414.24|414.78|412.68|513
1731000300000|2024-11-07 17:25:00|416.31|414.21|416.22|414.12|416.32|414.22|415.72|413.62|407
1731000600000|2024-11-07 17:30:00|416.21|414.11|415.89|413.79|416.32|414.22|415.42|413.32|461
1731000900000|2024-11-07 17:35:00|415.86|413.76|415.48|413.38|416.4|414.3|415.47|413.37|328
1731001200000|2024-11-07 17:40:00|415.47|413.37|415.58|413.48|415.78|413.68|415.37|413.27|295
1731001500000|2024-11-07 17:45:00|415.57|413.47|415.96|413.86|416.04|413.94|415.18|413.08|321
1731001800000|2024-11-07 17:50:00|415.91|413.81|416.02|413.92|416.16|414.06|415.57|413.47|270
1731002100000|2024-11-07 17:55:00|416.04|413.94|415.71|413.61|416.61|414.51|415.64|413.54|317
1731002400000|2024-11-07 18:00:00|415.75|413.65|415.25|413.15|416.65|414.55|415.25|413.15|355
1731002700000|2024-11-07 18:05:00|415.27|413.17|413.64|411.54|415.35|413.25|412.58|410.48|508
1731003000000|2024-11-07 18:10:00|413.72|411.62|413.11|411.01|413.73|411.63|412.64|410.54|548
1731003300000|2024-11-07 18:15:00|413.08|410.98|413.85|411.75|414.35|412.25|412.67|410.57|474
1731003600000|2024-11-07 18:20:00|413.83|411.73|414.35|412.25|414.8|412.7|413.7|411.6|335
1731003900000|2024-11-07 18:25:00|414.33|412.23|414.63|412.53|414.8|412.7|414|411.9|260
1731004200000|2024-11-07 18:30:00|414.65|412.55|415.05|412.95|416|413.9|414.3|412.2|306
1731004500000|2024-11-07 18:35:00|415.08|412.98|415.6|413.5|416|413.9|414.7|412.6|410
1731004800000|2024-11-07 18:40:00|415.55|413.45|415.38|413.28|415.58|413.48|414.9|412.8|354
1731005100000|2024-11-07 18:45:00|415.35|413.25|415.5|413.4|415.8|413.7|415.1|413|325
1731005400000|2024-11-07 18:50:00|415.45|413.35|414.94|412.84|415.84|413.74|414.74|412.64|456
1731005700000|2024-11-07 18:55:00|414.95|412.85|415.39|413.29|415.71|413.61|414.76|412.66|561
1731006000000|2024-11-07 19:00:00|415.37|413.27|414.57|412.47|416.18|414.08|414.5|412.4|851
1731006300000|2024-11-07 19:05:00|414.55|412.45|415.21|413.11|416.19|414.09|414.05|411.95|680
1731006600000|2024-11-07 19:10:00|415.24|413.14|415.56|413.46|416.05|413.95|414.77|412.67|545
1731006900000|2024-11-07 19:15:00|415.59|413.49|412.63|410.53|416|413.9|412.56|410.46|612
1731007200000|2024-11-07 19:20:00|412.61|410.51|414.03|411.93|414.17|412.07|412.57|410.47|626
1731007500000|2024-11-07 19:25:00|414.04|411.94|414.65|412.55|415.11|413.01|413.6|411.5|465
1731007800000|2024-11-07 19:30:00|414.66|412.56|414.52|412.42|414.95|412.85|414.14|412.04|543
1731008100000|2024-11-07 19:35:00|414.54|412.44|414.25|412.15|414.6|412.5|413.32|411.22|428
1731008400000|2024-11-07 19:40:00|414.24|412.14|412.93|410.83|414.24|412.14|412.04|409.94|530
1731008700000|2024-11-07 19:45:00|412.91|410.81|414.45|412.35|414.45|412.35|412.56|410.46|505
1731009000000|2024-11-07 19:50:00|414.41|412.31|414.05|411.95|414.76|412.66|413.85|411.75|421
1731009300000|2024-11-07 19:55:00|414.08|411.98|414.8|412.7|414.87|412.77|414.08|411.98|347
1731009600000|2024-11-07 20:00:00|414.82|412.72|415.25|413.15|415.25|413.15|414.37|412.27|326
1731009900000|2024-11-07 20:05:00|415.3|413.2|415|412.9|415.4|413.3|414.65|412.55|363
1731010200000|2024-11-07 20:10:00|414.95|412.85|416.03|413.93|416.05|413.95|414.85|412.75|263
1731010500000|2024-11-07 20:15:00|416|413.9|416.44|414.34|416.87|414.77|415.95|413.85|480
1731010800000|2024-11-07 20:20:00|416.45|414.35|415.42|413.32|416.54|414.44|415.29|413.19|498
1731011100000|2024-11-07 20:25:00|415.46|413.36|415.12|413.02|415.57|413.47|414.5|412.4|458
1731011400000|2024-11-07 20:30:00|415.11|413.01|416.27|414.17|416.36|414.26|415.11|413.01|435
1731011700000|2024-11-07 20:35:00|416.25|414.15|416.15|414.05|416.3|414.2|415.92|413.82|380
1731012000000|2024-11-07 20:40:00|416.18|414.08|415.95|413.85|416.45|414.35|415.63|413.53|169
1731012300000|2024-11-07 20:45:00|415.9|413.8|415.68|413.58|416.08|413.98|415.62|413.52|272
1731012600000|2024-11-07 20:50:00|415.66|413.56|415.61|413.51|415.7|413.6|415.24|413.14|327
1731012900000|2024-11-07 20:55:00|415.62|413.52|415.34|413.24|415.88|413.78|415.34|413.24|320
1731013200000|2024-11-07 21:00:00|415.37|413.27|416.2|414.1|416.3|414.2|415.21|413.11|453
1731013500000|2024-11-07 21:05:00|416.16|414.06|416.78|414.68|417|414.9|416.1|414|364
1731013800000|2024-11-07 21:10:00|416.79|414.69|416.85|414.75|416.98|414.88|416.64|414.54|290
1731014100000|2024-11-07 21:15:00|416.86|414.76|417.35|415.25|417.38|415.28|416.15|414.05|270
1731014400000|2024-11-07 21:20:00|417.33|415.23|416.85|414.75|417.93|415.83|416.8|414.7|224
1731014700000|2024-11-07 21:25:00|416.83|414.73|417.35|415.25|417.6|415.5|416.8|414.7|134
1731015000000|2024-11-07 21:30:00|417.38|415.28|416.97|414.87|417.55|415.45|416.93|414.83|283
1731015300000|2024-11-07 21:35:00|417.02|414.92|417.43|415.33|417.56|415.46|416.5|414.4|315
1731015600000|2024-11-07 21:40:00|417.4|415.3|417.77|415.67|418.05|415.95|417.25|415.15|315
1731015900000|2024-11-07 21:45:00|417.76|415.66|418.72|416.62|418.73|416.63|417.73|415.63|238
1731016200000|2024-11-07 21:50:00|418.73|416.63|417.99|415.89|418.73|416.63|417.81|415.71|321
1731016500000|2024-11-07 21:55:00|418|415.9|417.4|415.3|418.31|416.21|417.1|415|340
1731016800000|2024-11-07 22:00:00|417.41|415.31|418.01|415.91|418.01|415.91|417.33|415.23|326
1731017100000|2024-11-07 22:05:00|417.99|415.89|417.43|415.33|418.25|416.15|416.93|414.83|425
1731017400000|2024-11-07 22:10:00|417.46|415.36|416.02|413.92|417.47|415.37|415.57|413.47|225
1731017700000|2024-11-07 22:15:00|416.01|413.91|415.7|413.6|416.23|414.13|415.48|413.38|306
1731018000000|2024-11-07 22:20:00|415.65|413.55|413.9|411.8|415.65|413.55|413.88|411.78|198
1731018300000|2024-11-07 22:25:00|413.85|411.75|414.63|412.53|414.63|412.53|413.2|411.1|329
1731018600000|2024-11-07 22:30:00|414.6|412.5|415.11|413.01|416.05|413.95|414.6|412.5|261
1731018900000|2024-11-07 22:35:00|415.1|413|415.11|413.01|415.47|413.37|414.82|412.72|127
1731019200000|2024-11-07 22:40:00|415.14|413.04|415.03|412.93|415.33|413.23|415|412.9|57
1731019500000|2024-11-07 22:45:00|415.01|412.91|414.95|412.85|415.39|413.29|414.91|412.81|133
1731019800000|2024-11-07 22:50:00|414.93|412.83|414.55|412.45|414.93|412.83|414.14|412.04|126
1731020100000|2024-11-07 22:55:00|414.56|412.46|414.78|412.68|414.78|412.68|414.09|411.99|159
1731020400000|2024-11-07 23:00:00|414.87|412.77|415.21|413.11|415.95|413.85|414.87|412.77|156
1731020700000|2024-11-07 23:05:00|415.25|413.15|413.77|411.67|415.35|413.25|413.65|411.55|198
1731021000000|2024-11-07 23:10:00|413.78|411.68|414.06|411.96|414.33|412.23|413.13|411.03|188
1731021300000|2024-11-07 23:15:00|414.08|411.98|413.97|411.87|415.08|412.98|413.75|411.65|257
1731021600000|2024-11-07 23:20:00|413.92|411.82|415.26|413.16|415.42|413.32|413.65|411.55|266
1731021900000|2024-11-07 23:25:00|415.28|413.18|415.15|413.05|415.59|413.49|414.75|412.65|135
1731022200000|2024-11-07 23:30:00|415.16|413.06|415.9|413.8|416.17|414.07|414.78|412.68|264
1731022500000|2024-11-07 23:35:00|415.89|413.79|416.69|414.59|416.82|414.72|415.8|413.7|230
1731023400000|2024-11-07 23:50:00|417.4|415.3|417.17|415.07|417.4|415.3|417|414.9|125
1731023700000|2024-11-07 23:55:00|417.16|415.06|417.6|415.5|417.6|415.5|417|414.9|257
1731024000000|2024-11-08 00:00:00|417.65|415.55|419.78|417.68|419.93|417.83|417.6|415.5|383
1731024300000|2024-11-08 00:05:00|419.79|417.69|420.81|418.71|420.81|418.71|418.97|416.87|359
1731024600000|2024-11-08 00:10:00|420.76|418.66|421.08|418.98|421.59|419.49|420.64|418.54|276
1731024900000|2024-11-08 00:15:00|421.04|418.94|420.86|418.76|421.77|419.67|420.16|418.06|417
1731025200000|2024-11-08 00:20:00|420.87|418.77|421.87|419.77|421.98|419.88|420.87|418.77|432
1731025500000|2024-11-08 00:25:00|421.78|419.68|422.5|420.4|422.79|420.69|421.66|419.56|304
1731025800000|2024-11-08 00:30:00|422.55|420.45|420.7|418.6|422.75|420.65|420.69|418.59|166
1731026100000|2024-11-08 00:35:00|420.75|418.65|419.7|417.6|420.9|418.8|419.59|417.49|294
1731026400000|2024-11-08 00:40:00|419.68|417.58|420.5|418.4|420.54|418.44|419.3|417.2|235
1731026700000|2024-11-08 00:45:00|420.46|418.36|420.8|418.7|420.9|418.8|420.2|418.1|214
1731029100000|2024-11-08 01:25:00|420.85|418.75|420.75|418.65|420.9|418.8|420.7|418.6|13
1731031200000|2024-11-08 02:00:00|418.85|416.75|416.5|414.4|418.9|416.8|416.5|414.4|96
1731031500000|2024-11-08 02:05:00|416.2|414.1|416.4|414.3|416.5|414.4|416.2|414.1|8
1731032100000|2024-11-08 02:15:00|415.9|413.8|415.55|413.45|415.9|413.8|415.45|413.35|4
1731032400000|2024-11-08 02:20:00|415.56|413.46|414.6|412.5|416.03|413.93|414.55|412.45|79
1731032700000|2024-11-08 02:25:00|414.65|412.55|414.85|412.75|415.55|413.45|414.55|412.45|71
1731033000000|2024-11-08 02:30:00|414.9|412.8|415.75|413.65|416.25|414.15|414.9|412.8|113
1731033300000|2024-11-08 02:35:00|415.8|413.7|415.15|413.05|416.75|414.65|415.15|413.05|108
1731033600000|2024-11-08 02:40:00|415|412.9|413.97|411.87|415.05|412.95|413.95|411.85|100
1731033900000|2024-11-08 02:45:00|414.02|411.92|414.55|412.45|414.65|412.55|413.75|411.65|66
1731034800000|2024-11-08 03:00:00|413.75|411.65|413.65|411.55|413.85|411.75|412.65|410.55|94
1731035100000|2024-11-08 03:05:00|413.6|411.5|415.5|413.4|415.55|413.45|413.6|411.5|55
1731035400000|2024-11-08 03:10:00|415.4|413.3|415.65|413.55|415.75|413.65|415.08|412.98|60
1731035700000|2024-11-08 03:15:00|415.6|413.5|415.2|413.1|415.66|413.56|414.87|412.77|106
1731036000000|2024-11-08 03:20:00|415.21|413.11|416.2|414.1|416.45|414.35|415.15|413.05|46
1731036300000|2024-11-08 03:25:00|416.15|414.05|416.1|414|416.28|414.18|415.45|413.35|64
1731036600000|2024-11-08 03:30:00|416.05|413.95|414.95|412.85|416.25|414.15|414.94|412.84|65
1731036900000|2024-11-08 03:35:00|414.85|412.75|414.55|412.45|415.25|413.15|414.55|412.45|28
1731037800000|2024-11-08 03:50:00|415.25|413.15|415.56|413.46|415.95|413.85|415.25|413.15|22
1731038100000|2024-11-08 03:55:00|415.57|413.47|415.95|413.85|415.96|413.86|415.45|413.35|43
1731038400000|2024-11-08 04:00:00|415.9|413.8|416.25|414.15|416.25|414.15|415.45|413.35|53
1731038700000|2024-11-08 04:05:00|416.26|414.16|417.15|415.05|417.16|415.06|416.26|414.16|76
1731039000000|2024-11-08 04:10:00|417.1|415|417.35|415.25|417.71|415.61|416.95|414.85|43
1731039300000|2024-11-08 04:15:00|417.4|415.3|418.8|416.7|418.85|416.75|417.4|415.3|41
1731039600000|2024-11-08 04:20:00|418.85|416.75|419.36|417.26|419.37|417.27|418.75|416.65|34
1731039900000|2024-11-08 04:25:00|419.26|417.16|419.58|417.48|419.69|417.59|419.13|417.03|54
1731040200000|2024-11-08 04:30:00|419.63|417.53|420.26|418.16|420.48|418.38|419.6|417.5|111
1731040500000|2024-11-08 04:35:00|420.36|418.26|418.5|416.4|420.38|418.28|418.5|416.4|118
1731040800000|2024-11-08 04:40:00|418.2|416.1|417.95|415.85|418.75|416.65|417.79|415.69|72
1731041100000|2024-11-08 04:45:00|418.06|415.96|417.87|415.77|418.15|416.05|417.25|415.15|87
1731041400000|2024-11-08 04:50:00|417.85|415.75|418.55|416.45|418.82|416.72|417.56|415.46|50
1731041700000|2024-11-08 04:55:00|418.54|416.44|418.34|416.24|418.65|416.55|418.2|416.1|43
1731042000000|2024-11-08 05:00:00|418.29|416.19|418.45|416.35|419.15|417.05|418.05|415.95|70
1731042300000|2024-11-08 05:05:00|418.5|416.4|420.05|417.95|420.25|418.15|418.5|416.4|60
1731042600000|2024-11-08 05:10:00|420.1|418|420.06|417.96|420.46|418.36|420.06|417.96|47
1731042900000|2024-11-08 05:15:00|420.11|418.01|420.4|418.3|420.57|418.47|420.11|418.01|33
1731043800000|2024-11-08 05:30:00|420.35|418.25|420.57|418.47|420.75|418.65|420.35|418.25|43
1731044700000|2024-11-08 05:45:00|420.73|418.63|421.06|418.96|421.07|418.97|420.73|418.63|18
1731045300000|2024-11-08 05:55:00|421.05|418.95|420.97|418.87|421.05|418.95|420.97|418.87|2
1731046200000|2024-11-08 06:10:00|420.32|418.22|420.15|418.05|420.4|418.3|419.25|417.15|95
1731046500000|2024-11-08 06:15:00|420.1|418|421.9|419.8|421.97|419.87|419.8|417.7|71
1731046800000|2024-11-08 06:20:00|421.95|419.85|421.98|419.88|422.07|419.97|421.35|419.25|89
1731047100000|2024-11-08 06:25:00|421.95|419.85|423.2|421.1|423.2|421.1|421.94|419.84|78
1731047400000|2024-11-08 06:30:00|423.25|421.15|424.18|422.08|424.2|422.1|423.25|421.15|134
1731047700000|2024-11-08 06:35:00|424.3|422.2|427.9|425.8|427.9|425.8|424.3|422.2|181
1731048000000|2024-11-08 06:40:00|427.82|425.72|428.15|426.05|430.95|428.85|427.82|425.72|346
1731048300000|2024-11-08 06:45:00|428.2|426.1|427.05|424.95|429.55|427.45|426.85|424.75|168
1731048600000|2024-11-08 06:50:00|427|424.9|426.95|424.85|427.7|425.6|426.55|424.45|115
1731048900000|2024-11-08 06:55:00|426.9|424.8|427.9|425.8|427.95|425.85|426.5|424.4|110
1731049200000|2024-11-08 07:00:00|427.8|425.7|428.64|426.54|429.18|427.08|427.54|425.44|172
1731049500000|2024-11-08 07:05:00|428.59|426.49|427.75|425.65|428.65|426.55|427.05|424.95|174
1731049800000|2024-11-08 07:10:00|427.85|425.75|429.09|426.99|429.32|427.22|427.43|425.33|240
1731050100000|2024-11-08 07:15:00|429.15|427.05|428.43|426.33|431.13|429.03|428.43|426.33|294
1731050400000|2024-11-08 07:20:00|428.45|426.35|429.8|427.7|429.8|427.7|427.34|425.24|173
1731050700000|2024-11-08 07:25:00|429.9|427.8|429.54|427.44|430.65|428.55|429.45|427.35|111
1731051000000|2024-11-08 07:30:00|429.6|427.5|430.55|428.45|430.63|428.53|429.05|426.95|136
1731051300000|2024-11-08 07:35:00|430.56|428.46|433.43|431.33|433.43|431.33|430.56|428.46|136
1731051600000|2024-11-08 07:40:00|433.45|431.35|438.2|436.1|440.05|437.95|433.45|431.35|387
1731051900000|2024-11-08 07:45:00|438.25|436.15|436.6|434.5|439.45|437.35|436.4|434.3|377
1731052200000|2024-11-08 07:50:00|436.55|434.45|434|431.9|437.15|435.05|433.88|431.78|203
1731052500000|2024-11-08 07:55:00|433.95|431.85|433.35|431.25|434.05|431.95|432.55|430.45|181
1731052800000|2024-11-08 08:00:00|433.2|431.1|431|428.9|433.7|431.6|430.95|428.85|199
1731053100000|2024-11-08 08:05:00|431.06|428.96|433.75|431.65|434.18|432.08|430.25|428.15|188
1731053400000|2024-11-08 08:10:00|433.72|431.62|431.9|429.8|433.72|431.62|431.85|429.75|200
1731053700000|2024-11-08 08:15:00|431.85|429.75|430.04|427.94|431.85|429.75|429.35|427.25|83
1731054300000|2024-11-08 08:25:00|430.24|428.14|429.95|427.85|430.45|428.35|429.9|427.8|27
1731054600000|2024-11-08 08:30:00|430.05|427.95|429.45|427.35|430.55|428.45|429.26|427.16|140
1731054900000|2024-11-08 08:35:00|429.5|427.4|428.25|426.15|429.5|427.4|428.25|426.15|119
1731055200000|2024-11-08 08:40:00|427.9|425.8|427.3|425.2|428|425.9|426.4|424.3|69
1731055500000|2024-11-08 08:45:00|427.35|425.25|428|425.9|428.1|426|426.8|424.7|197
1731055800000|2024-11-08 08:50:00|427.95|425.85|427.7|425.6|428.7|426.6|427.6|425.5|100
1731056100000|2024-11-08 08:55:00|427.6|425.5|426.4|424.3|427.7|425.6|426.4|424.3|105
1731056400000|2024-11-08 09:00:00|426.5|424.4|427.3|425.2|427.5|425.4|426.45|424.35|126
1731056700000|2024-11-08 09:05:00|427.26|425.16|427.55|425.45|428.2|426.1|426.7|424.6|116
1731057000000|2024-11-08 09:10:00|427.5|425.4|427.2|425.1|428.2|426.1|426.89|424.79|123
1731058500000|2024-11-08 09:35:00|428.7|426.6|429.47|427.37|429.5|427.4|428.1|426|113
1731058800000|2024-11-08 09:40:00|429.4|427.3|429.4|427.3|429.4|427.3|429.4|427.3|1
1731059100000|2024-11-08 09:45:00|428.74|426.64|428.1|426|429.1|427|428.1|426|42
1731059700000|2024-11-08 09:55:00|431.6|429.5|431.5|429.4|431.7|429.6|431.47|429.37|34
1731060000000|2024-11-08 10:00:00|431.46|429.36|431.3|429.2|432.98|430.88|431.1|429|345
1731060300000|2024-11-08 10:05:00|431.28|429.18|431.7|429.6|431.7|429.6|430.4|428.3|106
1731060600000|2024-11-08 10:10:00|431.5|429.4|431|428.9|431.5|429.4|430.23|428.13|114
1731063000000|2024-11-08 10:50:00|431.53|429.43|433.38|431.28|433.39|431.29|431.53|429.43|91
1731063300000|2024-11-08 10:55:00|433.43|431.33|431.3|429.2|433.45|431.35|431.3|429.2|88
1731063600000|2024-11-08 11:00:00|431.2|429.1|432.1|430|432.3|430.2|431.2|429.1|37
1731063900000|2024-11-08 11:05:00|432.2|430.1|432.24|430.14|433|430.9|432|429.9|178
1731064200000|2024-11-08 11:10:00|432.25|430.15|430.9|428.8|432.25|430.15|430.7|428.6|57
1731064500000|2024-11-08 11:15:00|430.85|428.75|430.1|428|430.9|428.8|429.9|427.8|139
1731064800000|2024-11-08 11:20:00|430.05|427.95|429.05|426.95|430.31|428.21|429|426.9|42
1731065100000|2024-11-08 11:25:00|429|426.9|428.6|426.5|429.2|427.1|428.2|426.1|58
1731065400000|2024-11-08 11:30:00|428.65|426.55|428.9|426.8|429.2|427.1|428.6|426.5|70
1731065700000|2024-11-08 11:35:00|428.78|426.68|428|425.9|428.8|426.7|427.5|425.4|74
1731066000000|2024-11-08 11:40:00|427.97|425.87|428.2|426.1|429.8|427.7|427.9|425.8|87
1731066300000|2024-11-08 11:45:00|428.3|426.2|429.2|427.1|429.25|427.15|428.3|426.2|58
1731066600000|2024-11-08 11:50:00|429.3|427.2|429.2|427.1|429.8|427.7|428.55|426.45|67
1731066900000|2024-11-08 11:55:00|429.3|427.2|430.1|428|430.2|428.1|429.2|427.1|58
1731067200000|2024-11-08 12:00:00|430.15|428.05|431.1|429|431.1|429|430|427.9|28
1731067800000|2024-11-08 12:10:00|430.7|428.6|430.5|428.4|430.7|428.6|430.5|428.4|5
1731068100000|2024-11-08 12:15:00|430.8|428.7|431.5|429.4|431.5|429.4|430.5|428.4|28
1731069000000|2024-11-08 12:30:00|432.1|430|432.3|430.2|432.7|430.6|431.8|429.7|54
1731069300000|2024-11-08 12:35:00|431.7|429.6|431.8|429.7|432.65|430.55|431.7|429.6|68
1731069600000|2024-11-08 12:40:00|431.85|429.75|431.85|429.75|432.2|430.1|430.4|428.3|67
1731069900000|2024-11-08 12:45:00|431.9|429.8|431.94|429.84|432.8|430.7|430.32|428.22|213
1731070200000|2024-11-08 12:50:00|431.8|429.7|432.1|430|432.4|430.3|431.6|429.5|129
1731070500000|2024-11-08 12:55:00|432|429.9|432.5|430.4|432.7|430.6|431.8|429.7|48
1731072600000|2024-11-08 13:30:00|431.8|429.7|430.8|428.7|431.8|429.7|430.4|428.3|46
1731072900000|2024-11-08 13:35:00|430.9|428.8|430.4|428.3|431.4|429.3|430.2|428.1|44
1731073200000|2024-11-08 13:40:00|430.5|428.4|431.45|429.35|432|429.9|430.5|428.4|83
1731073500000|2024-11-08 13:45:00|431.46|429.36|430.99|428.89|431.75|429.65|430.92|428.82|91
1731073800000|2024-11-08 13:50:00|430.97|428.87|431.75|429.65|431.95|429.85|430.85|428.75|117
1731075300000|2024-11-08 14:15:00|433.85|431.75|436.27|434.17|436.45|434.35|433.85|431.75|17
1731075600000|2024-11-08 14:20:00|436.26|434.16|437.25|435.15|437.25|435.15|435.4|433.3|141
1731075900000|2024-11-08 14:25:00|437.26|435.16|438.7|436.6|438.7|436.6|436.75|434.65|162
1731076200000|2024-11-08 14:30:00|438.55|436.45|438.42|436.32|439.37|437.27|436.7|434.6|286
1731076500000|2024-11-08 14:35:00|438.57|436.47|437.67|435.57|439.5|437.4|437.35|435.25|197
1731076800000|2024-11-08 14:40:00|437.7|435.6|433.35|431.25|437.75|435.65|433.05|430.95|293
1731077100000|2024-11-08 14:45:00|433.4|431.3|432.15|430.05|434.3|432.2|432.05|429.95|335
1731077400000|2024-11-08 14:50:00|432.2|430.1|433.65|431.55|433.88|431.78|431.05|428.95|388
1731077700000|2024-11-08 14:55:00|433.63|431.53|431.25|429.15|433.65|431.55|430.25|428.15|319
1731078000000|2024-11-08 15:00:00|431.3|429.2|432.85|430.75|434.86|432.76|430.65|428.55|303
1731078300000|2024-11-08 15:05:00|432.75|430.65|432.81|430.71|433.03|430.93|430.65|428.55|375
1731078600000|2024-11-08 15:10:00|432.75|430.65|431.67|429.57|432.82|430.72|430.25|428.15|405
1731078900000|2024-11-08 15:15:00|431.7|429.6|434.25|432.15|434.25|432.15|429.95|427.85|427
1731079200000|2024-11-08 15:20:00|434.15|432.05|436.05|433.95|436.25|434.15|433.97|431.87|156
1731080100000|2024-11-08 15:35:00|434.95|432.85|432.6|430.5|434.95|432.85|432.4|430.3|196
1731080400000|2024-11-08 15:40:00|432.5|430.4|434.03|431.93|434.75|432.65|432.5|430.4|197
1731080700000|2024-11-08 15:45:00|433.98|431.88|432.83|430.73|433.98|431.88|431.16|429.06|382
1731081000000|2024-11-08 15:50:00|432.69|430.59|433|430.9|433.56|431.46|432.15|430.05|335
1731081300000|2024-11-08 15:55:00|432.96|430.86|435.15|433.05|435.15|433.05|432.6|430.5|177
1731081600000|2024-11-08 16:00:00|435.1|433|435.75|433.65|435.85|433.75|434.65|432.55|182
1731081900000|2024-11-08 16:05:00|435.78|433.68|438.2|436.1|438.31|436.21|435.78|433.68|227
1731082200000|2024-11-08 16:10:00|438.25|436.15|439.75|437.65|440.15|438.05|437.25|435.15|248
1731082500000|2024-11-08 16:15:00|439.54|437.44|438.25|436.15|439.54|437.44|438.05|435.95|344
1731082800000|2024-11-08 16:20:00|438.21|436.11|436.6|434.5|438.21|436.11|435.77|433.67|364
1731083100000|2024-11-08 16:25:00|436.55|434.45|435.75|433.65|437.15|435.05|435.43|433.33|250
1731083400000|2024-11-08 16:30:00|435.8|433.7|431.2|429.1|435.8|433.7|431.2|429.1|264
1731083700000|2024-11-08 16:35:00|431.22|429.12|431.25|429.15|431.72|429.62|429.74|427.64|240
1731084000000|2024-11-08 16:40:00|431.15|429.05|428.25|426.15|431.15|429.05|427.45|425.35|243
1731084300000|2024-11-08 16:45:00|428.26|426.16|428.35|426.25|429.23|427.13|427.3|425.2|391
1731084600000|2024-11-08 16:50:00|428.4|426.3|431.54|429.44|432.44|430.34|428.4|426.3|316
1731084900000|2024-11-08 16:55:00|431.49|429.39|429.19|427.09|431.95|429.85|429.05|426.95|283
1731085200000|2024-11-08 17:00:00|429.15|427.05|430.23|428.13|430.89|428.79|428.35|426.25|301
1731085500000|2024-11-08 17:05:00|430.3|428.2|425.45|423.35|430.41|428.31|425.05|422.95|248
1731085800000|2024-11-08 17:10:00|425.35|423.25|427.87|425.77|428.85|426.75|425.25|423.15|229
1731086100000|2024-11-08 17:15:00|427.88|425.78|429.7|427.6|429.95|427.85|426.79|424.69|336
1731086400000|2024-11-08 17:20:00|429.6|427.5|427.9|425.8|429.8|427.7|427.64|425.54|313
1731086700000|2024-11-08 17:25:00|427.8|425.7|426.4|424.3|428.25|426.15|425.6|423.5|388
1731087000000|2024-11-08 17:30:00|426.45|424.35|429.45|427.35|429.9|427.8|425.6|423.5|319
1731087300000|2024-11-08 17:35:00|429.46|427.36|430.38|428.28|430.5|428.4|429.25|427.15|281
1731087600000|2024-11-08 17:40:00|430.45|428.35|429.18|427.08|430.7|428.6|428.35|426.25|210
1731087900000|2024-11-08 17:45:00|429.19|427.09|429.45|427.35|430.45|428.35|428.6|426.5|252
1731088200000|2024-11-08 17:50:00|429.5|427.4|431.4|429.3|431.7|429.6|429.36|427.26|246
1731088500000|2024-11-08 17:55:00|431.45|429.35|431.59|429.49|432|429.9|431.36|429.26|202
1731088800000|2024-11-08 18:00:00|431.49|429.39|430.97|428.87|432.1|430|430.65|428.55|257
1731089100000|2024-11-08 18:05:00|431.1|429|430.49|428.39|431.55|429.45|430.36|428.26|130
1731089400000|2024-11-08 18:10:00|430.9|428.8|431.74|429.64|431.85|429.75|430.9|428.8|55
1731089700000|2024-11-08 18:15:00|431.8|429.7|431.9|429.8|432.8|430.7|431.64|429.54|212
1731090000000|2024-11-08 18:20:00|431.91|429.81|431.45|429.35|432.78|430.68|431.35|429.25|339
1731090300000|2024-11-08 18:25:00|431.5|429.4|433.25|431.15|433.25|431.15|431.5|429.4|221
1731090600000|2024-11-08 18:30:00|433.15|431.05|433.25|431.15|433.25|431.15|432.23|430.13|194
1731090900000|2024-11-08 18:35:00|433.24|431.14|434.47|432.37|434.69|432.59|433.24|431.14|242
1731091500000|2024-11-08 18:45:00|433.8|431.7|432.8|430.7|433.8|431.7|432.25|430.15|98
1731091800000|2024-11-08 18:50:00|432.7|430.6|432.4|430.3|433.15|431.05|431.76|429.66|291
1731092100000|2024-11-08 18:55:00|432.36|430.26|432.89|430.79|433.4|431.3|432.07|429.97|306
1731092400000|2024-11-08 19:00:00|432.8|430.7|432.85|430.75|433|430.9|431.95|429.85|331
1731092700000|2024-11-08 19:05:00|432.89|430.79|434.2|432.1|434.38|432.28|432.65|430.55|296
1731093000000|2024-11-08 19:10:00|434.15|432.05|433.9|431.8|434.4|432.3|433.72|431.62|230
1731093300000|2024-11-08 19:15:00|433.95|431.85|434.47|432.37|434.97|432.87|433.95|431.85|207
1731093600000|2024-11-08 19:20:00|434.42|432.32|434.16|432.06|435|432.9|434|431.9|365
1731093900000|2024-11-08 19:25:00|434.17|432.07|435.1|433|435.24|433.14|434.15|432.05|245
1731094200000|2024-11-08 19:30:00|435|432.9|434|431.9|435|432.9|433.6|431.5|295
1731094500000|2024-11-08 19:35:00|434.05|431.95|435.95|433.85|435.95|433.85|434.05|431.95|249
1731094800000|2024-11-08 19:40:00|435.85|433.75|435.18|433.08|436.35|434.25|434.9|432.8|240
1731095100000|2024-11-08 19:45:00|435.15|433.05|435.65|433.55|435.93|433.83|433.9|431.8|232
1731095400000|2024-11-08 19:50:00|435.6|433.5|434.62|432.52|436|433.9|434.6|432.5|219
1731095700000|2024-11-08 19:55:00|434.61|432.51|434.44|432.34|435.35|433.25|434.3|432.2|206
1731096000000|2024-11-08 20:00:00|434.31|432.21|434.79|432.69|435.44|433.34|434.11|432.01|218
1731096300000|2024-11-08 20:05:00|434.84|432.74|434.84|432.74|435.22|433.12|434.5|432.4|177
1731096600000|2024-11-08 20:10:00|434.75|432.65|433.3|431.2|434.77|432.67|433.25|431.15|162
1731096900000|2024-11-08 20:15:00|433.45|431.35|433.13|431.03|434.05|431.95|433.04|430.94|188
1731097200000|2024-11-08 20:20:00|432.98|430.88|432.14|430.04|433.03|430.93|432.14|430.04|122
1731097500000|2024-11-08 20:25:00|432.17|430.07|431.95|429.85|432.35|430.25|431.93|429.83|163
1731097800000|2024-11-08 20:30:00|432|429.9|430.73|428.63|432.01|429.91|429.58|427.48|259
1731098100000|2024-11-08 20:35:00|430.68|428.58|430.22|428.12|430.84|428.74|429.65|427.55|214
1731098400000|2024-11-08 20:40:00|430.23|428.13|429.83|427.73|430.44|428.34|429.42|427.32|206
1731098700000|2024-11-08 20:45:00|429.82|427.72|429.32|427.22|429.82|427.72|428.27|426.17|175
1731099000000|2024-11-08 20:50:00|429.33|427.23|429.83|427.73|430.04|427.94|429.24|427.14|164
1731099300000|2024-11-08 20:55:00|429.7|427.6|430.46|428.36|431.12|429.02|429.09|426.99|111
1731099600000|2024-11-08 21:00:00|430.45|428.35|430.69|428.59|431.2|429.1|430.19|428.09|194
1731099900000|2024-11-08 21:05:00|430.65|428.55|429.89|427.79|430.69|428.59|429.39|427.29|352
1731100200000|2024-11-08 21:10:00|429.9|427.8|429.15|427.05|430.08|427.98|429|426.9|400
1731100500000|2024-11-08 21:15:00|429.09|426.99|428.31|426.21|429.09|426.99|427.66|425.56|455
1731100800000|2024-11-08 21:20:00|428.29|426.19|428.52|426.42|428.52|426.42|427.4|425.3|583
1731101100000|2024-11-08 21:25:00|428.5|426.4|428.67|426.57|428.79|426.69|428.09|425.99|531
1731101400000|2024-11-08 21:30:00|428.68|426.58|431.57|429.47|431.66|429.56|428.56|426.46|587
1731101700000|2024-11-08 21:35:00|431.58|429.48|432.82|430.72|433|430.9|431.56|429.46|665
1731102000000|2024-11-08 21:40:00|432.83|430.73|433.41|431.31|433.8|431.7|432.64|430.54|637
1731102300000|2024-11-08 21:45:00|433.42|431.32|434.58|432.48|435.06|432.96|433.21|431.11|599
1731102600000|2024-11-08 21:50:00|434.56|432.46|433.62|431.52|434.56|432.46|433.5|431.4|531
1731102900000|2024-11-08 21:55:00|433.61|431.51|434.88|432.78|434.92|432.82|433.6|431.5|475
1731139200000|2024-11-09 08:00:00|437.64|435.54|437|434.9|437.65|435.55|436.84|434.74|417
1731139500000|2024-11-09 08:05:00|437.01|434.91|435.47|433.37|437.06|434.96|435.47|433.37|354
1731139800000|2024-11-09 08:10:00|435.44|433.34|436.12|434.02|436.12|434.02|435.15|433.05|279
1731140100000|2024-11-09 08:15:00|436.13|434.03|436.65|434.55|436.71|434.61|435.85|433.75|344
1731140400000|2024-11-09 08:20:00|436.66|434.56|438.13|436.03|438.16|436.06|436.66|434.56|396
1731140700000|2024-11-09 08:25:00|438.12|436.02|438.64|436.54|438.67|436.57|437.96|435.86|327
1731141000000|2024-11-09 08:30:00|438.68|436.58|438.73|436.63|438.85|436.75|438.12|436.02|451
1731141300000|2024-11-09 08:35:00|438.72|436.62|438.76|436.66|439.54|437.44|438.6|436.5|492
1731141600000|2024-11-09 08:40:00|438.75|436.65|439.81|437.71|439.81|437.71|438.66|436.56|478
1731141900000|2024-11-09 08:45:00|439.87|437.77|440.03|437.93|440.32|438.22|439.71|437.61|501
1731142200000|2024-11-09 08:50:00|440.02|437.92|439.29|437.19|440.16|438.06|438.35|436.25|525
1731142500000|2024-11-09 08:55:00|439.28|437.18|439.16|437.06|439.88|437.78|438.86|436.76|432
1731142800000|2024-11-09 09:00:00|439.15|437.05|440.4|438.3|440.56|438.46|438.96|436.86|442
1731143100000|2024-11-09 09:05:00|440.41|438.31|439.76|437.66|440.45|438.35|439.6|437.5|391
1731143400000|2024-11-09 09:10:00|439.75|437.65|439.75|437.65|439.9|437.8|439.24|437.14|421
1731143700000|2024-11-09 09:15:00|439.72|437.62|439.63|437.53|440.25|438.15|439.36|437.26|531
1731144000000|2024-11-09 09:20:00|439.62|437.52|438.04|435.94|440.31|438.21|438.02|435.92|557
1731144300000|2024-11-09 09:25:00|438.02|435.92|436.98|434.88|438.58|436.48|436.89|434.79|377
1731144600000|2024-11-09 09:30:00|436.99|434.89|438.2|436.1|439|436.9|436.86|434.76|294
1731144900000|2024-11-09 09:35:00|438.15|436.05|438.4|436.3|438.79|436.69|437.76|435.66|267
1731145200000|2024-11-09 09:40:00|438.35|436.25|437.63|435.53|438.83|436.73|437.48|435.38|350
1731145500000|2024-11-09 09:45:00|437.6|435.5|438.55|436.45|438.6|436.5|437.53|435.43|288
1731145800000|2024-11-09 09:50:00|438.43|436.33|438.63|436.53|438.74|436.64|437.98|435.88|260
1731146100000|2024-11-09 09:55:00|438.56|436.46|438.47|436.37|438.81|436.71|438.39|436.29|284
1731146400000|2024-11-09 10:00:00|438.46|436.36|437.88|435.78|438.47|436.37|437.53|435.43|418
1731146700000|2024-11-09 10:05:00|437.87|435.77|438.35|436.25|438.45|436.35|437.75|435.65|382
1731147000000|2024-11-09 10:10:00|438.3|436.2|437.7|435.6|438.35|436.25|437.65|435.55|189
1731147300000|2024-11-09 10:15:00|437.65|435.55|437.65|435.55|438.05|435.95|437.41|435.31|395
1731147600000|2024-11-09 10:20:00|437.66|435.56|437.66|435.56|437.91|435.81|437.18|435.08|380
1731147900000|2024-11-09 10:25:00|437.68|435.58|435.95|433.85|437.77|435.67|435.95|433.85|217
1731148200000|2024-11-09 10:30:00|436|433.9|436.5|434.4|436.54|434.44|434.9|432.8|337
1731148500000|2024-11-09 10:35:00|436.47|434.37|436.45|434.35|436.67|434.57|435.84|433.74|395
1731148800000|2024-11-09 10:40:00|436.44|434.34|436.98|434.88|437.11|435.01|436.31|434.21|327
1731149100000|2024-11-09 10:45:00|436.97|434.87|437.13|435.03|437.39|435.29|436.52|434.42|422
1731149400000|2024-11-09 10:50:00|437.15|435.05|437.21|435.11|437.27|435.17|436.65|434.55|380
1731149700000|2024-11-09 10:55:00|437.2|435.1|436.64|434.54|437.21|435.11|436.57|434.47|294
1731150000000|2024-11-09 11:00:00|436.66|434.56|436.91|434.81|436.99|434.89|436.25|434.15|472
1731150300000|2024-11-09 11:05:00|436.92|434.82|436.25|434.15|436.92|434.82|436|433.9|263
1731150600000|2024-11-09 11:10:00|436.23|434.13|436.1|434|436.55|434.45|436|433.9|329
1731150900000|2024-11-09 11:15:00|436.13|434.03|437.23|435.13|437.33|435.23|435.88|433.78|295
1731151200000|2024-11-09 11:20:00|437.25|435.15|438.44|436.34|438.44|436.34|437|434.9|281
1731151500000|2024-11-09 11:25:00|438.46|436.36|437.63|435.53|438.54|436.44|437.57|435.47|308
1731151800000|2024-11-09 11:30:00|437.62|435.52|438.55|436.45|438.6|436.5|437.26|435.16|245
1731152100000|2024-11-09 11:35:00|438.5|436.4|438.52|436.42|438.6|436.5|438.05|435.95|264
1731152400000|2024-11-09 11:40:00|438.45|436.35|438.94|436.84|438.94|436.84|438.06|435.96|283
1731152700000|2024-11-09 11:45:00|438.96|436.86|438.45|436.35|439.26|437.16|438.05|435.95|331
1731153000000|2024-11-09 11:50:00|438.43|436.33|439.75|437.65|439.81|437.71|437.94|435.84|397
1731153300000|2024-11-09 11:55:00|439.76|437.66|439.77|437.67|440.3|438.2|439.51|437.41|313
1731153600000|2024-11-09 12:00:00|439.76|437.66|439.45|437.35|440.49|438.39|439.23|437.13|495
1731153900000|2024-11-09 12:05:00|439.46|437.36|437.73|435.63|439.6|437.5|437.65|435.55|518
1731154200000|2024-11-09 12:10:00|437.71|435.61|437.13|435.03|438.06|435.96|436.84|434.74|598
1731154500000|2024-11-09 12:15:00|437.12|435.02|436.45|434.35|437.16|435.06|436.05|433.95|382
1731154800000|2024-11-09 12:20:00|436.47|434.37|437.9|435.8|438.07|435.97|436.47|434.37|408
1731155100000|2024-11-09 12:25:00|437.88|435.78|438.05|435.95|438.25|436.15|437.65|435.55|257
1731155400000|2024-11-09 12:30:00|438.03|435.93|436.4|434.3|438.11|436.01|436.05|433.95|325
1731155700000|2024-11-09 12:35:00|436.38|434.28|435.33|433.23|436.43|434.33|435.03|432.93|295
1731156000000|2024-11-09 12:40:00|435.31|433.21|435.85|433.75|436.05|433.95|435.2|433.1|307
1731156300000|2024-11-09 12:45:00|435.73|433.63|434.95|432.85|436.1|434|434.7|432.6|326
1731156600000|2024-11-09 12:50:00|434.93|432.83|434.93|432.83|435.08|432.98|434.7|432.6|191
1731156900000|2024-11-09 12:55:00|434.9|432.8|434.39|432.29|435.04|432.94|434.35|432.25|256
1731157200000|2024-11-09 13:00:00|434.41|432.31|435.53|433.43|436.01|433.91|434.41|432.31|355
1731157500000|2024-11-09 13:05:00|435.55|433.45|436.7|434.6|436.95|434.85|435.55|433.45|223
1731157800000|2024-11-09 13:10:00|436.75|434.65|437.16|435.06|437.23|435.13|435.9|433.8|305
1731158100000|2024-11-09 13:15:00|437.1|435|437.71|435.61|437.98|435.88|436.82|434.72|281
1731158400000|2024-11-09 13:20:00|437.69|435.59|437.2|435.1|437.78|435.68|436.62|434.52|385
1731158700000|2024-11-09 13:25:00|437.23|435.13|437.45|435.35|437.83|435.73|437|434.9|321
1731159000000|2024-11-09 13:30:00|437.43|435.33|437.35|435.25|437.7|435.6|437.01|434.91|398
1731159300000|2024-11-09 13:35:00|437.34|435.24|438.73|436.63|438.8|436.7|436.8|434.7|286
1731159600000|2024-11-09 13:40:00|438.8|436.7|438.9|436.8|439.1|437|438.75|436.65|352
1731159900000|2024-11-09 13:45:00|438.92|436.82|438.64|436.54|438.92|436.82|437.88|435.78|401
1731160200000|2024-11-09 13:50:00|438.66|436.56|438.8|436.7|438.85|436.75|438.26|436.16|354
1731160500000|2024-11-09 13:55:00|438.75|436.65|438.3|436.2|439.1|437|437.9|435.8|282
1731160800000|2024-11-09 14:00:00|438.28|436.18|438|435.9|438.73|436.63|437.93|435.83|360
1731161100000|2024-11-09 14:05:00|437.96|435.86|436.64|434.54|438.36|436.26|436.17|434.07|391
1731161400000|2024-11-09 14:10:00|436.66|434.56|436.68|434.58|437|434.9|436.05|433.95|354
1731161700000|2024-11-09 14:15:00|436.72|434.62|436.17|434.07|436.77|434.67|435.61|433.51|472
1731162000000|2024-11-09 14:20:00|436.2|434.1|436.08|433.98|436.63|434.53|435.91|433.81|494
1731162300000|2024-11-09 14:25:00|436.07|433.97|436.03|433.93|436.27|434.17|435.26|433.16|365
1731162600000|2024-11-09 14:30:00|436.02|433.92|435.3|433.2|436.04|433.94|435.05|432.95|317
1731162900000|2024-11-09 14:35:00|435.28|433.18|434.3|432.2|435.58|433.48|434.25|432.15|251
1731163200000|2024-11-09 14:40:00|434.35|432.25|432.76|430.66|434.75|432.65|432.66|430.56|363
1731163500000|2024-11-09 14:45:00|432.85|430.75|433.95|431.85|435.05|432.95|432.76|430.66|541
1731163800000|2024-11-09 14:50:00|433.94|431.84|434.8|432.7|434.85|432.75|433.27|431.17|305
1731164100000|2024-11-09 14:55:00|434.78|432.68|435.62|433.52|435.71|433.61|434.33|432.23|292
1731164400000|2024-11-09 15:00:00|435.65|433.55|433.87|431.77|435.65|433.55|433.63|431.53|445
1731164700000|2024-11-09 15:05:00|433.88|431.78|433.96|431.86|434.23|432.13|433.3|431.2|437
1731165000000|2024-11-09 15:10:00|433.93|431.83|433.53|431.43|434.33|432.23|433.31|431.21|339
1731165300000|2024-11-09 15:15:00|433.57|431.47|434.56|432.46|434.6|432.5|433.51|431.41|503
1731165600000|2024-11-09 15:20:00|434.57|432.47|435.16|433.06|435.25|433.15|434.43|432.33|327
1731165900000|2024-11-09 15:25:00|435.2|433.1|435.83|433.73|436.14|434.04|435.2|433.1|292
1731166200000|2024-11-09 15:30:00|435.82|433.72|438.65|436.55|438.67|436.57|435.82|433.72|359
1731166500000|2024-11-09 15:35:00|438.66|436.56|438.09|435.99|438.66|436.56|437.63|435.53|448
1731166800000|2024-11-09 15:40:00|438.12|436.02|437.99|435.89|438.53|436.43|437.97|435.87|382
1731167100000|2024-11-09 15:45:00|438.04|435.94|437.81|435.71|438.06|435.96|436.75|434.65|293
1731167400000|2024-11-09 15:50:00|437.82|435.72|437.78|435.68|438.37|436.27|437.54|435.44|466
1731167700000|2024-11-09 15:55:00|437.82|435.72|438.53|436.43|439.05|436.95|437.72|435.62|369
1731168000000|2024-11-09 16:00:00|438.55|436.45|438.71|436.61|439.23|437.13|438.46|436.36|400
1731168300000|2024-11-09 16:05:00|438.7|436.6|437.06|434.96|438.7|436.6|437.06|434.96|400
1731168600000|2024-11-09 16:10:00|437.07|434.97|437.62|435.52|438.22|436.12|437.05|434.95|303
1731168900000|2024-11-09 16:15:00|437.58|435.48|436.16|434.06|437.71|435.61|435.3|433.2|435
1731169200000|2024-11-09 16:20:00|436.14|434.04|436.03|433.93|436.76|434.66|435.24|433.14|500
1731169500000|2024-11-09 16:25:00|436.06|433.96|436.7|434.6|436.8|434.7|435.56|433.46|333
1731169800000|2024-11-09 16:30:00|436.68|434.58|438.26|436.16|438.26|436.16|435.9|433.8|330
1731170100000|2024-11-09 16:35:00|438.27|436.17|438.92|436.82|439.61|437.51|437.87|435.77|402
1731170400000|2024-11-09 16:40:00|438.9|436.8|438.3|436.2|438.95|436.85|437.81|435.71|374
1731170700000|2024-11-09 16:45:00|438.27|436.17|439.03|436.93|439.15|437.05|438|435.9|301
1731171000000|2024-11-09 16:50:00|438.95|436.85|438.81|436.71|439.75|437.65|438.55|436.45|346
1731171300000|2024-11-09 16:55:00|438.76|436.66|438.6|436.5|438.8|436.7|438.4|436.3|247
1731171600000|2024-11-09 17:00:00|438.58|436.48|438.65|436.55|439.48|437.38|438.3|436.2|376
1731171900000|2024-11-09 17:05:00|438.68|436.58|438.17|436.07|439.27|437.17|437.45|435.35|554
1731172200000|2024-11-09 17:10:00|438.24|436.14|434.45|432.35|438.27|436.17|434.45|432.35|590
1731172500000|2024-11-09 17:15:00|434.53|432.43|435.24|433.14|435.7|433.6|432.55|430.45|702
1731172800000|2024-11-09 17:20:00|435.25|433.15|437.32|435.22|437.33|435.23|435.15|433.05|517
1731173100000|2024-11-09 17:25:00|437.25|435.15|438.2|436.1|438.4|436.3|436.58|434.48|402
1731173400000|2024-11-09 17:30:00|438.16|436.06|437.11|435.01|438.35|436.25|436.63|434.53|423
1731173700000|2024-11-09 17:35:00|437.06|434.96|437.8|435.7|437.8|435.7|435.99|433.89|435
1731174000000|2024-11-09 17:40:00|437.83|435.73|437.7|435.6|438.43|436.33|437.63|435.53|330
1731174300000|2024-11-09 17:45:00|437.81|435.71|439.6|437.5|439.7|437.6|437.55|435.45|396
1731174600000|2024-11-09 17:50:00|439.65|437.55|439.42|437.32|440.04|437.94|439.25|437.15|352
1731174900000|2024-11-09 17:55:00|439.43|437.33|438.81|436.71|439.62|437.52|438.6|436.5|456
1731175200000|2024-11-09 18:00:00|438.85|436.75|438.84|436.74|439.35|437.25|438.42|436.32|474
1731175500000|2024-11-09 18:05:00|438.86|436.76|438.99|436.89|439.15|437.05|438.06|435.96|395
1731175800000|2024-11-09 18:10:00|439|436.9|438.92|436.82|439.23|437.13|438.43|436.33|352
1731176100000|2024-11-09 18:15:00|438.93|436.83|439.52|437.42|439.95|437.85|438.92|436.82|412
1731176400000|2024-11-09 18:20:00|439.5|437.4|440.04|437.94|440.06|437.96|439.41|437.31|427
1731176700000|2024-11-09 18:25:00|439.99|437.89|440.09|437.99|440.1|438|439.72|437.62|269
1731177000000|2024-11-09 18:30:00|440.14|438.04|440.35|438.25|440.35|438.25|439.75|437.65|250
1731177300000|2024-11-09 18:35:00|440.36|438.26|442.03|439.93|442.21|440.11|440.34|438.24|407
1731177600000|2024-11-09 18:40:00|442.05|439.95|441.59|439.49|442.23|440.13|441.44|439.34|261
1731177900000|2024-11-09 18:45:00|441.6|439.5|441.96|439.86|442.4|440.3|441.33|439.23|463
1731178200000|2024-11-09 18:50:00|441.98|439.88|442.15|440.05|442.23|440.13|441.55|439.45|371
1731178500000|2024-11-09 18:55:00|442.18|440.08|442.4|440.3|442.5|440.4|441.8|439.7|102
1731178800000|2024-11-09 19:00:00|442.38|440.28|442.57|440.47|444.01|441.91|442.18|440.08|596
1731179100000|2024-11-09 19:05:00|442.56|440.46|441.06|438.96|442.62|440.52|440.82|438.72|617
1731179400000|2024-11-09 19:10:00|441.05|438.95|441|438.9|441.7|439.6|440.42|438.32|453
1731179700000|2024-11-09 19:15:00|441.05|438.95|441|438.9|441.41|439.31|439.88|437.78|565
1731180000000|2024-11-09 19:20:00|440.94|438.84|441.04|438.94|441.38|439.28|440.66|438.56|629
1731180300000|2024-11-09 19:25:00|441.03|438.93|441|438.9|441.32|439.22|440.86|438.76|603
1731180600000|2024-11-09 19:30:00|441.01|438.91|440.54|438.44|441.02|438.92|440.12|438.02|578
1731180900000|2024-11-09 19:35:00|440.55|438.45|439.65|437.55|440.55|438.45|439.24|437.14|582
1731181200000|2024-11-09 19:40:00|439.64|437.54|439.67|437.57|439.68|437.58|439.15|437.05|522
1731181500000|2024-11-09 19:45:00|439.68|437.58|440.76|438.66|440.76|438.66|439.42|437.32|581
1731181800000|2024-11-09 19:50:00|440.79|438.69|441|438.9|441.53|439.43|440.66|438.56|429
1731182100000|2024-11-09 19:55:00|440.95|438.85|440.7|438.6|441.15|439.05|440.7|438.6|158
1731182400000|2024-11-09 20:00:00|440.6|438.5|441.08|438.98|441.58|439.48|440.55|438.45|217
1731182700000|2024-11-09 20:05:00|441.1|439|441|438.9|441.18|439.08|440.6|438.5|307
1731183000000|2024-11-09 20:10:00|441.02|438.92|442.36|440.26|442.37|440.27|441|438.9|330
1731183300000|2024-11-09 20:15:00|442.35|440.25|443.05|440.95|443.26|441.16|442.26|440.16|314
1731183600000|2024-11-09 20:20:00|443.06|440.96|443.9|441.8|444.38|442.28|443.05|440.95|368
1731183900000|2024-11-09 20:25:00|443.88|441.78|444.52|442.42|444.57|442.47|443.75|441.65|285
1731184200000|2024-11-09 20:30:00|444.51|442.41|444.41|442.31|444.56|442.46|443.85|441.75|453
1731184500000|2024-11-09 20:35:00|444.42|442.32|444.67|442.57|444.73|442.63|444.19|442.09|407
1731184800000|2024-11-09 20:40:00|444.68|442.58|445.9|443.8|445.96|443.86|444.58|442.48|406
1731185100000|2024-11-09 20:45:00|445.91|443.81|445.99|443.89|446.87|444.77|445.76|443.66|528
1731185400000|2024-11-09 20:50:00|445.97|443.87|447|444.9|447.52|445.42|445.97|443.87|427
1731185700000|2024-11-09 20:55:00|447.05|444.95|447.33|445.23|447.81|445.71|446.9|444.8|367
1731186000000|2024-11-09 21:00:00|447.34|445.24|448.41|446.31|448.41|446.31|447.23|445.13|394
1731186300000|2024-11-09 21:05:00|448.42|446.32|448.75|446.65|448.78|446.68|447.9|445.8|398
1731186600000|2024-11-09 21:10:00|448.78|446.68|448.63|446.53|449.3|447.2|447.79|445.69|337
1731186900000|2024-11-09 21:15:00|448.61|446.51|449.35|447.25|449.44|447.34|448.5|446.4|396
1731187200000|2024-11-09 21:20:00|449.37|447.27|451.78|449.68|451.84|449.74|449.06|446.96|411
1731187500000|2024-11-09 21:25:00|451.81|449.71|454.06|451.96|454.12|452.02|451.63|449.53|564
1731187800000|2024-11-09 21:30:00|454.09|451.99|452.77|450.67|454.6|452.5|452.65|450.55|505
1731188100000|2024-11-09 21:35:00|452.74|450.64|452.17|450.07|453.41|451.31|452.17|450.07|306
1731188400000|2024-11-09 21:40:00|452.2|450.1|453.1|451|453.11|451.01|451.97|449.87|380
1731188700000|2024-11-09 21:45:00|453.11|451.01|451.77|449.67|453.37|451.27|451.72|449.62|316
1731189000000|2024-11-09 21:50:00|451.78|449.68|451.11|449.01|451.81|449.71|450.52|448.42|290
1731189300000|2024-11-09 21:55:00|451.12|449.02|451.79|449.69|451.86|449.76|451.11|449.01|336
1731189600000|2024-11-09 22:00:00|451.81|449.71|453.46|451.36|453.57|451.47|451.73|449.63|392
1731189900000|2024-11-09 22:05:00|453.5|451.4|453.65|451.55|453.75|451.65|452.05|449.95|429
1731190200000|2024-11-09 22:10:00|453.64|451.54|453.03|450.93|454.48|452.38|453.03|450.93|292
1731190500000|2024-11-09 22:15:00|453.04|450.94|453.35|451.25|453.75|451.65|452.31|450.21|406
1731190800000|2024-11-09 22:20:00|453.34|451.24|453.28|451.18|453.93|451.83|453.25|451.15|101
1731191100000|2024-11-09 22:25:00|453.25|451.15|453.68|451.58|453.95|451.85|453.15|451.05|186
1731191400000|2024-11-09 22:30:00|453.74|451.64|454.78|452.68|455.05|452.95|453.68|451.58|221
1731191700000|2024-11-09 22:35:00|454.8|452.7|455.44|453.34|455.44|453.34|454.4|452.3|326
1731192000000|2024-11-09 22:40:00|455.43|453.33|454.78|452.68|455.65|453.55|454.75|452.65|254
1731192300000|2024-11-09 22:45:00|454.83|452.73|456.08|453.98|456.32|454.22|454.75|452.65|390
1731192600000|2024-11-09 22:50:00|456.09|453.99|456.64|454.54|456.78|454.68|455.51|453.41|381
1731192900000|2024-11-09 22:55:00|456.65|454.55|456.48|454.38|457.04|454.94|456.41|454.31|404
1731193200000|2024-11-09 23:00:00|456.49|454.39|457.53|455.43|457.65|455.55|456.12|454.02|519
1731193500000|2024-11-09 23:05:00|457.51|455.41|459.48|457.38|459.86|457.76|457.29|455.19|538
1731193800000|2024-11-09 23:10:00|459.49|457.39|458.15|456.05|459.49|457.39|456.75|454.65|512
1731194100000|2024-11-09 23:15:00|458.11|456.01|458.57|456.47|458.65|456.55|457.13|455.03|625
1731194400000|2024-11-09 23:20:00|458.56|456.46|459.97|457.87|459.97|457.87|458.42|456.32|591
1731194700000|2024-11-09 23:25:00|459.89|457.79|463.64|461.54|463.64|461.54|459.72|457.62|527
1731195000000|2024-11-09 23:30:00|463.57|461.47|462.66|460.56|464.06|461.96|461.29|459.19|714
1731195300000|2024-11-09 23:35:00|462.7|460.6|463.1|461|463.97|461.87|462.37|460.27|549
1731195600000|2024-11-09 23:40:00|463.12|461.02|464.18|462.08|464.32|462.22|462.55|460.45|501
1731195900000|2024-11-09 23:45:00|464.24|462.14|463.76|461.66|464.87|462.77|463.06|460.96|667
1731196200000|2024-11-09 23:50:00|463.75|461.65|462.83|460.73|464.3|462.2|461.88|459.78|643
1731196500000|2024-11-09 23:55:00|462.85|460.75|464.26|462.16|465.15|463.05|462.83|460.73|547
1731196800000|2024-11-10 00:00:00|464.31|462.21|461.25|459.15|465.64|463.54|461|458.9|589
1731197100000|2024-11-10 00:05:00|461.28|459.18|465.62|463.52|465.72|463.62|461.28|459.18|436
1731197400000|2024-11-10 00:10:00|465.61|463.51|463.5|461.4|466.4|464.3|463.41|461.31|593
1731197700000|2024-11-10 00:15:00|463.51|461.41|463.97|461.87|465.01|462.91|462.22|460.12|567
1731198000000|2024-11-10 00:20:00|463.89|461.79|465.26|463.16|465.28|463.18|462.51|460.41|642
1731198300000|2024-11-10 00:25:00|465.28|463.18|462.87|460.77|465.75|463.65|462.86|460.76|577
1731198600000|2024-11-10 00:30:00|462.92|460.82|461.17|459.07|462.92|460.82|461.11|459.01|563
1731198900000|2024-11-10 00:35:00|461.07|458.97|459.91|457.81|461.16|459.06|459.6|457.5|653
1731199200000|2024-11-10 00:40:00|459.9|457.8|461.27|459.17|461.35|459.25|459.69|457.59|527
1731199500000|2024-11-10 00:45:00|461.26|459.16|463.51|461.41|464.77|462.67|461.17|459.07|655
1731199800000|2024-11-10 00:50:00|463.53|461.43|466|463.9|466|463.9|462.61|460.51|675
1731200100000|2024-11-10 00:55:00|465.98|463.88|463.95|461.85|466.02|463.92|463.56|461.46|670
1731200400000|2024-11-10 01:00:00|463.93|461.83|464.27|462.17|464.6|462.5|462.46|460.36|741
1731200700000|2024-11-10 01:05:00|464.26|462.16|461.91|459.81|466.01|463.91|461.85|459.75|530
1731201000000|2024-11-10 01:10:00|461.95|459.85|463.43|461.33|464.55|462.45|461.95|459.85|558
1731201300000|2024-11-10 01:15:00|463.4|461.3|462.4|460.3|463.95|461.85|461.55|459.45|381
1731201600000|2024-11-10 01:20:00|462.5|460.4|463.86|461.76|463.9|461.8|462.1|460|610
1731201900000|2024-11-10 01:25:00|463.93|461.83|464.85|462.75|466.03|463.93|463.67|461.57|553
1731202200000|2024-11-10 01:30:00|464.84|462.74|465.32|463.22|466.08|463.98|464.26|462.16|695
1731202500000|2024-11-10 01:35:00|465.26|463.16|467.39|465.29|468.16|466.06|465.07|462.97|724
1731202800000|2024-11-10 01:40:00|467.4|465.3|466.49|464.39|467.81|465.71|466.23|464.13|687
1731203100000|2024-11-10 01:45:00|466.5|464.4|466.25|464.15|467.27|465.17|466.16|464.06|591
1731203400000|2024-11-10 01:50:00|466.24|464.14|467.16|465.06|467.27|465.17|465.26|463.16|598
1731203700000|2024-11-10 01:55:00|467.18|465.08|469.01|466.91|469.1|467|467.18|465.08|570
1731204000000|2024-11-10 02:00:00|468.98|466.88|466.35|464.25|469.04|466.94|466.26|464.16|537
1731204300000|2024-11-10 02:05:00|466.3|464.2|468.65|466.55|468.85|466.75|465.9|463.8|419
1731204600000|2024-11-10 02:10:00|468.63|466.53|469.33|467.23|469.67|467.57|468.55|466.45|593
1731204900000|2024-11-10 02:15:00|469.3|467.2|469.07|466.97|470.15|468.05|469.06|466.96|625
1731205200000|2024-11-10 02:20:00|469.11|467.01|469.28|467.18|470.03|467.93|468.25|466.15|608
1731205500000|2024-11-10 02:25:00|469.2|467.1|468.88|466.78|470.29|468.19|468.88|466.78|612
1731205800000|2024-11-10 02:30:00|468.89|466.79|470.12|468.02|470.32|468.22|467.91|465.81|674
1731206100000|2024-11-10 02:35:00|470.09|467.99|469.45|467.35|470.09|467.99|468.42|466.32|414
1731206400000|2024-11-10 02:40:00|469.4|467.3|470.8|468.7|471|468.9|469.3|467.2|359
1731206700000|2024-11-10 02:45:00|470.78|468.68|470.74|468.64|471|468.9|469.65|467.55|423
1731207000000|2024-11-10 02:50:00|470.77|468.67|470.83|468.73|471.12|469.02|470.39|468.29|439
1731207300000|2024-11-10 02:55:00|470.79|468.69|467.63|465.53|471.03|468.93|467.46|465.36|599
1731207600000|2024-11-10 03:00:00|467.64|465.54|467.81|465.71|468.42|466.32|466.41|464.31|721
1731207900000|2024-11-10 03:05:00|467.82|465.72|470.09|467.99|470.76|468.66|467.13|465.03|623
1731208200000|2024-11-10 03:10:00|470.04|467.94|470.66|468.56|470.84|468.74|469.55|467.45|687
1731208500000|2024-11-10 03:15:00|470.65|468.55|472.34|470.24|472.82|470.72|470.52|468.42|643
1731208800000|2024-11-10 03:20:00|472.37|470.27|471.87|469.77|472.55|470.45|471.54|469.44|607
1731209100000|2024-11-10 03:25:00|471.89|469.79|475.53|473.43|475.8|473.7|471.48|469.38|507
1731209400000|2024-11-10 03:30:00|475.55|473.45|474.85|472.75|475.75|473.65|474.4|472.3|486
1731209700000|2024-11-10 03:35:00|474.8|472.7|476.47|474.37|477|474.9|474.2|472.1|549
1731210000000|2024-11-10 03:40:00|476.48|474.38|477.43|475.33|478.43|476.33|475.92|473.82|607
1731210300000|2024-11-10 03:45:00|477.44|475.34|478.33|476.23|478.97|476.87|476.95|474.85|518
1731210600000|2024-11-10 03:50:00|478.35|476.25|485.53|483.43|486.77|484.67|477.27|475.17|609
1731210900000|2024-11-10 03:55:00|485.59|483.49|484.64|482.54|486.74|484.64|483.53|481.43|701
1731211200000|2024-11-10 04:00:00|484.6|482.5|481.95|479.85|486.41|484.31|481.63|479.53|648
1731211500000|2024-11-10 04:05:00|481.94|479.84|481.65|479.55|482.35|480.25|480.88|478.78|554
1731211800000|2024-11-10 04:10:00|481.64|479.54|482.72|480.62|483.24|481.14|481.46|479.36|588
1731212100000|2024-11-10 04:15:00|482.73|480.63|482|479.9|482.9|480.8|481.21|479.11|631
1731212400000|2024-11-10 04:20:00|481.97|479.87|483.75|481.65|484.17|482.07|481.69|479.59|512
1731212700000|2024-11-10 04:25:00|483.76|481.66|486.28|484.18|486.8|484.7|483.53|481.43|625
1731213000000|2024-11-10 04:30:00|486.25|484.15|487.4|485.3|488.95|486.85|485.36|483.26|720
1731213300000|2024-11-10 04:35:00|487.45|485.35|488.23|486.13|488.25|486.15|486.05|483.95|646
1731213600000|2024-11-10 04:40:00|488.25|486.15|485.46|483.36|488.35|486.25|484.34|482.24|682
1731213900000|2024-11-10 04:45:00|485.44|483.34|487.6|485.5|488|485.9|485.28|483.18|726
1731214200000|2024-11-10 04:50:00|487.53|485.43|489.15|487.05|489.96|487.86|487.46|485.36|731
1731214500000|2024-11-10 04:55:00|489.05|486.95|487.84|485.74|489.05|486.95|486|483.9|762
1731214800000|2024-11-10 05:00:00|487.85|485.75|487.14|485.04|487.92|485.82|485.78|483.68|719
1731215100000|2024-11-10 05:05:00|487.15|485.05|489.75|487.65|490.32|488.22|486.51|484.41|786
1731215400000|2024-11-10 05:10:00|489.76|487.66|489.73|487.63|490.95|488.85|488.79|486.69|772
1731215700000|2024-11-10 05:15:00|489.76|487.66|491.09|488.99|491.1|489|488.76|486.66|567
1731216000000|2024-11-10 05:20:00|491.1|489|493.85|491.75|494.21|492.11|490.85|488.75|689
1731216300000|2024-11-10 05:25:00|493.87|491.77|494.15|492.05|495.44|493.34|493.81|491.71|665
1731216600000|2024-11-10 05:30:00|494.17|492.07|495|492.9|495.01|492.91|491.39|489.29|602
1731216900000|2024-11-10 05:35:00|495.01|492.91|499.94|497.84|500.26|498.16|494.69|492.59|790
1731217200000|2024-11-10 05:40:00|499.93|497.83|508.02|505.92|508.61|506.51|498.79|496.69|784
1731217500000|2024-11-10 05:45:00|508.14|506.04|506.79|504.69|515.56|513.46|504.42|502.32|951
1731217800000|2024-11-10 05:50:00|506.78|504.68|499.5|497.4|508.53|506.43|499.28|497.18|805
1731218100000|2024-11-10 05:55:00|499.45|497.35|498.81|496.71|499.78|497.68|496.75|494.65|743
1731218400000|2024-11-10 06:00:00|498.84|496.74|496.83|494.73|499.77|497.67|495.42|493.32|857
1731218700000|2024-11-10 06:05:00|496.62|494.52|495.66|493.56|497.8|495.7|494.9|492.8|752
1731219000000|2024-11-10 06:10:00|495.71|493.61|498.17|496.07|498.57|496.47|495.7|493.6|734
1731219300000|2024-11-10 06:15:00|498.2|496.1|498.87|496.77|498.87|496.77|495.72|493.62|680
1731219600000|2024-11-10 06:20:00|498.86|496.76|496.31|494.21|499.19|497.09|495.71|493.61|601
1731219900000|2024-11-10 06:25:00|496.26|494.16|493.82|491.72|496.29|494.19|493.73|491.63|541
1731220200000|2024-11-10 06:30:00|493.83|491.73|492.06|489.96|494.11|492.01|491.13|489.03|490
1731220500000|2024-11-10 06:35:00|491.97|489.87|491.88|489.78|492.5|490.4|491.54|489.44|508
1731220800000|2024-11-10 06:40:00|491.9|489.8|492.27|490.17|492.36|490.26|491.26|489.16|467
1731221100000|2024-11-10 06:45:00|492.24|490.14|491.55|489.45|492.61|490.51|491.35|489.25|563
1731221400000|2024-11-10 06:50:00|491.6|489.5|492.7|490.6|493.35|491.25|491.53|489.43|454
1731221700000|2024-11-10 06:55:00|492.73|490.63|494.3|492.2|494.84|492.74|492.7|490.6|532
1731222000000|2024-11-10 07:00:00|494.29|492.19|495.14|493.04|495.91|493.81|493.56|491.46|612
1731222300000|2024-11-10 07:05:00|495.08|492.98|494.24|492.14|495.08|492.98|493.46|491.36|574
1731222600000|2024-11-10 07:10:00|494.25|492.15|492.53|490.43|494.3|492.2|492.17|490.07|575
1731222900000|2024-11-10 07:15:00|492.47|490.37|495.7|493.6|496|493.9|492.4|490.3|492
1731223200000|2024-11-10 07:20:00|495.75|493.65|492.98|490.88|495.8|493.7|492.9|490.8|439
1731223500000|2024-11-10 07:25:00|492.95|490.85|492.33|490.23|493.95|491.85|491.94|489.84|484
1731223800000|2024-11-10 07:30:00|492.38|490.28|491.52|489.42|492.93|490.83|491.38|489.28|436
1731224100000|2024-11-10 07:35:00|491.56|489.46|491.65|489.55|492.6|490.5|491.51|489.41|404
1731224400000|2024-11-10 07:40:00|491.68|489.58|491.53|489.43|492|489.9|491.4|489.3|252
1731224700000|2024-11-10 07:45:00|491.55|489.45|491.45|489.35|492.05|489.95|491.08|488.98|253
1731225000000|2024-11-10 07:50:00|491.4|489.3|492.8|490.7|493.1|491|491.3|489.2|323
1731225300000|2024-11-10 07:55:00|492.85|490.75|493.13|491.03|493.74|491.64|492.7|490.6|366
1731225600000|2024-11-10 08:00:00|493.22|491.12|496.21|494.11|496.95|494.85|493.21|491.11|548
1731225900000|2024-11-10 08:05:00|496.25|494.15|498.03|495.93|498.63|496.53|495.49|493.39|561
1731226200000|2024-11-10 08:10:00|498.04|495.94|496.82|494.72|498.54|496.44|496.73|494.63|529
1731226500000|2024-11-10 08:15:00|496.8|494.7|495.2|493.1|496.85|494.75|495.2|493.1|486
1731226800000|2024-11-10 08:20:00|495.14|493.04|495.68|493.58|497.16|495.06|494.85|492.75|588
1731227100000|2024-11-10 08:25:00|495.7|493.6|497.56|495.46|497.65|495.55|495.51|493.41|596
1731227400000|2024-11-10 08:30:00|497.55|495.45|498.34|496.24|498.58|496.48|496.93|494.83|575
1731227700000|2024-11-10 08:35:00|498.35|496.25|497.64|495.54|498.77|496.67|497.07|494.97|553
1731228000000|2024-11-10 08:40:00|497.56|495.46|495.87|493.77|497.65|495.55|495.87|493.77|610
1731228300000|2024-11-10 08:45:00|495.81|493.71|499.06|496.96|499.38|497.28|495.34|493.24|668
1731228600000|2024-11-10 08:50:00|499.08|496.98|498.23|496.13|500.43|498.33|498.14|496.04|617
1731228900000|2024-11-10 08:55:00|498.26|496.16|499.55|497.45|499.64|497.54|498.13|496.03|580
1731229200000|2024-11-10 09:00:00|499.54|497.44|499.36|497.26|500.29|498.19|498.96|496.86|560
1731229500000|2024-11-10 09:05:00|499.37|497.27|500.75|498.65|500.8|498.7|498.9|496.8|570
1731229800000|2024-11-10 09:10:00|500.74|498.64|501.87|499.77|502.14|500.04|499.94|497.84|530
1731230100000|2024-11-10 09:15:00|501.84|499.74|499.75|497.65|502.53|500.43|499.55|497.45|588
1731230400000|2024-11-10 09:20:00|499.76|497.66|499.74|497.64|501.06|498.96|498.94|496.84|760
1731230700000|2024-11-10 09:25:00|499.73|497.63|501.89|499.79|502.21|500.11|499.34|497.24|684
1731231000000|2024-11-10 09:30:00|501.83|499.73|500.69|498.59|502.05|499.95|500.29|498.19|627
1731231300000|2024-11-10 09:35:00|500.71|498.61|502.13|500.03|502.35|500.25|500.24|498.14|654
1731231600000|2024-11-10 09:40:00|502.19|500.09|504.51|502.41|505.16|503.06|502|499.9|636
1731231900000|2024-11-10 09:45:00|504.45|502.35|503.52|501.42|505.51|503.41|503.33|501.23|703
1731232200000|2024-11-10 09:50:00|503.51|501.41|502.04|499.94|503.73|501.63|502.04|499.94|654
1731232500000|2024-11-10 09:55:00|502|499.9|502.37|500.27|502.85|500.75|500.88|498.78|633
1731232800000|2024-11-10 10:00:00|502.44|500.34|501.85|499.75|504.68|502.58|501.75|499.65|539
1731233100000|2024-11-10 10:05:00|501.89|499.79|501.49|499.39|502.85|500.75|501.45|499.35|519
1731233400000|2024-11-10 10:10:00|501.5|499.4|501.97|499.87|502.23|500.13|501.31|499.21|455
1731233700000|2024-11-10 10:15:00|501.96|499.86|503.69|501.59|504.58|502.48|501.77|499.67|616
1731234000000|2024-11-10 10:20:00|503.67|501.57|504.11|502.01|504.54|502.44|503.1|501|557
1731234300000|2024-11-10 10:25:00|504.13|502.03|506.29|504.19|506.29|504.19|503.91|501.81|650
1731234600000|2024-11-10 10:30:00|506.3|504.2|511.15|509.05|511.51|509.41|506.07|503.97|699
1731234900000|2024-11-10 10:35:00|511.14|509.04|513|510.9|515.9|513.8|510.4|508.3|814
1731235200000|2024-11-10 10:40:00|512.95|510.85|507.56|505.46|513.67|511.57|507.27|505.17|825
1731235500000|2024-11-10 10:45:00|507.58|505.48|512.66|510.56|513.32|511.22|506.96|504.86|714
1731235800000|2024-11-10 10:50:00|512.65|510.55|512.65|510.55|513.93|511.83|511.3|509.2|706
1731236100000|2024-11-10 10:55:00|512.64|510.54|514.24|512.14|516.67|514.57|512.15|510.05|697
1731236400000|2024-11-10 11:00:00|514.33|512.23|514.77|511.67|515.65|512.8|513.11|511.01|778
1731236700000|2024-11-10 11:05:00|514.76|511.66|512.02|508.92|515.06|511.96|511.85|508.75|744
1731237000000|2024-11-10 11:10:00|511.99|508.89|511.92|508.82|513.19|510.09|511.34|508.24|699
1731237300000|2024-11-10 11:15:00|511.97|508.87|513.81|510.71|515.3|512.2|511.89|508.79|830
1731237600000|2024-11-10 11:20:00|513.76|510.66|511.65|508.55|514.04|510.94|510.86|507.76|755
1731237900000|2024-11-10 11:25:00|511.63|508.53|514.95|511.85|514.95|511.85|510.5|507.4|571
1731238200000|2024-11-10 11:30:00|514.93|511.83|513.37|510.27|515.05|511.95|512.45|509.35|596
1731238500000|2024-11-10 11:35:00|513.35|510.25|516.65|513.55|517.97|514.87|513.35|510.25|737
1731238800000|2024-11-10 11:40:00|516.66|513.56|517.9|514.8|518.43|515.33|516.57|513.47|550
1731239100000|2024-11-10 11:45:00|517.88|514.78|517.43|514.33|517.9|514.8|516.55|513.45|664
1731239400000|2024-11-10 11:50:00|517.48|514.38|516.37|513.27|517.53|514.43|514.95|511.85|593
1731239700000|2024-11-10 11:55:00|516.35|513.25|517.25|514.15|518.43|515.33|516.32|513.22|557
1731240000000|2024-11-10 12:00:00|517.2|514.1|516.49|513.39|518.94|515.84|516.21|513.11|724
1731240300000|2024-11-10 12:05:00|516.54|513.44|512.5|509.4|518.15|515.05|511.83|508.73|752
1731240600000|2024-11-10 12:10:00|512.44|509.34|511.07|507.97|512.97|509.87|510.35|507.25|846
1731240900000|2024-11-10 12:15:00|511.03|507.93|516.95|513.85|517.05|513.95|509.65|506.55|827
1731241200000|2024-11-10 12:20:00|516.9|513.8|515.24|512.14|517.05|513.95|511.6|508.5|846
1731241500000|2024-11-10 12:25:00|515.23|512.13|517.47|514.37|517.6|514.5|514.7|511.6|848
1731241800000|2024-11-10 12:30:00|517.41|514.31|520.57|517.47|520.81|517.71|516.48|513.38|784
1731242100000|2024-11-10 12:35:00|520.55|517.45|523.44|520.34|524.11|521.01|519.47|516.37|791
1731242400000|2024-11-10 12:40:00|523.43|520.33|528.07|524.97|528.07|524.97|523.25|520.15|824
1731242700000|2024-11-10 12:45:00|528.1|525|518.86|515.76|528.23|525.13|518.48|515.38|915
1731243000000|2024-11-10 12:50:00|518.87|515.77|519.38|516.28|520.25|517.15|517.23|514.13|841
1731243300000|2024-11-10 12:55:00|519.36|516.26|524.64|521.54|525.55|522.45|518.78|515.68|807
1731243600000|2024-11-10 13:00:00|524.66|521.56|528.08|524.98|529.18|526.08|523.27|520.17|804
1731243900000|2024-11-10 13:05:00|528.1|525|528.41|525.31|529.18|526.08|526.48|523.38|707
1731244200000|2024-11-10 13:10:00|528.47|525.37|526.35|523.25|529.68|526.58|524.81|521.71|706
1731244500000|2024-11-10 13:15:00|526.73|523.63|526.55|523.45|528.45|525.35|524.4|521.3|792
1731244800000|2024-11-10 13:20:00|526.6|523.5|522.42|519.32|526.7|523.6|522.26|519.16|805
1731245100000|2024-11-10 13:25:00|522.49|519.39|527.35|524.25|527.75|524.65|522.15|519.05|712
1731245400000|2024-11-10 13:30:00|527.3|524.2|528.43|525.33|529.3|526.2|527.3|524.2|660
1731245700000|2024-11-10 13:35:00|528.42|525.32|528.53|525.43|530.78|527.68|527.65|524.55|733
1731246000000|2024-11-10 13:40:00|528.54|525.44|529.55|526.45|529.6|526.5|527.48|524.38|603
1731246300000|2024-11-10 13:45:00|529.5|526.4|530.15|527.05|530.2|527.1|527.75|524.65|682
1731246600000|2024-11-10 13:50:00|530.1|527|531.79|528.69|535.53|532.43|529.68|526.58|848
1731246900000|2024-11-10 13:55:00|531.78|528.68|534.15|531.05|534.6|531.5|528.51|525.41|885
1731247200000|2024-11-10 14:00:00|534.2|531.1|537.07|533.97|537.91|534.81|532.25|529.15|838
1731247500000|2024-11-10 14:05:00|537.08|533.98|535.67|532.57|537.62|534.52|534.59|531.49|816
1731247800000|2024-11-10 14:10:00|535.69|532.59|543.2|540.1|543.2|540.1|535.59|532.49|892
1731248100000|2024-11-10 14:15:00|543.29|540.19|545.16|542.06|545.23|542.13|541.57|538.47|893
1731248400000|2024-11-10 14:20:00|545.13|542.03|541.9|538.8|546.08|542.98|541.4|538.3|864
1731248700000|2024-11-10 14:25:00|542.05|538.95|535.25|532.15|542.88|539.78|535.15|532.05|710
1731249000000|2024-11-10 14:30:00|535.2|532.1|528.8|525.7|536.14|533.04|528.33|525.23|845
1731249300000|2024-11-10 14:35:00|528.83|525.73|528.26|525.16|529.05|525.95|522.83|519.73|954
1731249600000|2024-11-10 14:40:00|528.38|525.28|523.66|520.56|529.6|526.5|522.37|519.27|921
1731249900000|2024-11-10 14:45:00|523.61|520.51|524.56|521.46|524.75|521.65|520.1|517|951
1731250200000|2024-11-10 14:50:00|524.54|521.44|522.8|519.7|527.21|524.11|521.35|518.25|924
1731250500000|2024-11-10 14:55:00|522.86|519.76|519.75|516.65|523.28|520.18|519.61|516.51|926
1731250800000|2024-11-10 15:00:00|519.78|516.68|520.98|517.88|520.98|517.88|517|513.9|818
1731251100000|2024-11-10 15:05:00|521.13|518.03|517.5|514.4|521.4|518.3|516.3|513.2|800
1731251400000|2024-11-10 15:10:00|517.55|514.45|523.18|520.08|523.43|520.33|517.43|514.33|662
1731251700000|2024-11-10 15:15:00|523.1|520|522.62|519.52|523.95|520.85|521.63|518.53|834
1731252000000|2024-11-10 15:20:00|522.64|519.54|523.27|520.17|525.45|522.35|521.4|518.3|866
1731252300000|2024-11-10 15:25:00|523.26|520.16|524.35|521.25|525.23|522.13|521.65|518.55|801
1731252600000|2024-11-10 15:30:00|524.4|521.3|522.65|519.55|527.1|524|522.5|519.4|797
1731252900000|2024-11-10 15:35:00|522.7|519.6|524.29|521.19|524.8|521.7|521.75|518.65|769
1731253200000|2024-11-10 15:40:00|524.25|521.15|523.45|520.35|524.61|521.51|521.73|518.63|771
1731253500000|2024-11-10 15:45:00|523.44|520.34|524.84|521.74|525.15|522.05|520.95|517.85|782
1731253800000|2024-11-10 15:50:00|524.82|521.72|520.34|517.24|524.96|521.86|519.76|516.66|665
1731254100000|2024-11-10 15:55:00|520.36|517.26|525.8|522.7|525.81|522.71|520.2|517.1|674
1731254400000|2024-11-10 16:00:00|525.81|522.71|530.41|527.31|531.03|527.93|525.52|522.42|827
1731254700000|2024-11-10 16:05:00|530.43|527.33|530.36|527.26|531.21|528.11|528.02|524.92|864
1731255000000|2024-11-10 16:10:00|530.3|527.2|527.71|524.61|532.91|529.81|524.95|521.85|923
1731255300000|2024-11-10 16:15:00|527.67|524.57|523.19|520.09|529.1|526|522.56|519.46|809
1731255600000|2024-11-10 16:20:00|523.14|520.04|525.99|522.89|528.1|525|522.29|519.19|797
1731255900000|2024-11-10 16:25:00|526|522.9|531.37|528.27|531.45|528.35|525.82|522.72|804
1731256200000|2024-11-10 16:30:00|531.36|528.26|528.23|525.13|531.45|528.35|525.77|522.67|847
1731256500000|2024-11-10 16:35:00|528.15|525.05|529.05|525.95|529.13|526.03|526.65|523.55|836
1731256800000|2024-11-10 16:40:00|529.1|526|529.95|526.85|530.2|527.1|527.7|524.6|752
1731257100000|2024-11-10 16:45:00|530|526.9|530.01|526.91|533.11|530.01|527.3|524.2|868
1731257400000|2024-11-10 16:50:00|530.03|526.93|531.17|528.07|532.53|529.43|529.37|526.27|873
1731257700000|2024-11-10 16:55:00|531.19|528.09|533.43|530.33|535.2|532.1|530.95|527.85|685
1731258000000|2024-11-10 17:00:00|533.45|530.35|531.24|528.14|533.58|530.48|530.74|527.64|737
1731258300000|2024-11-10 17:05:00|531.22|528.12|533.23|530.13|534|530.9|530.4|527.3|697
1731258600000|2024-11-10 17:10:00|533.25|530.15|533.24|530.14|533.94|530.84|531.61|528.51|663
1731258900000|2024-11-10 17:15:00|533.18|530.08|535.43|532.33|535.72|532.62|531.2|528.1|719
1731259200000|2024-11-10 17:20:00|535.44|532.34|536.09|532.99|536.09|532.99|533.89|530.79|631
1731259500000|2024-11-10 17:25:00|536.08|532.98|537.4|534.3|537.97|534.87|534.78|531.68|825
1731259800000|2024-11-10 17:30:00|537.39|534.29|537.04|533.94|537.66|534.56|535.68|532.58|738
1731260100000|2024-11-10 17:35:00|537.06|533.96|538.35|535.25|539.05|535.95|536.7|533.6|821
1731260400000|2024-11-10 17:40:00|538.4|535.3|541.2|538.1|542.06|538.96|537.7|534.6|798
1731260700000|2024-11-10 17:45:00|541.24|538.14|543.9|540.8|544.78|541.68|540.84|537.74|795
1731261000000|2024-11-10 17:50:00|543.92|540.82|547.82|544.72|548.81|545.71|543.48|540.38|816
1731261300000|2024-11-10 17:55:00|547.88|544.78|536.72|533.62|548.55|545.45|536.7|533.6|890
1731261600000|2024-11-10 18:00:00|536.69|533.59|539.49|536.39|540.03|536.93|536.48|533.38|936
1731261900000|2024-11-10 18:05:00|539.63|536.53|544|540.9|544|540.9|537.9|534.8|825
1731262200000|2024-11-10 18:10:00|543.95|540.85|543.6|540.5|546.3|543.2|541.6|538.5|743
1731262500000|2024-11-10 18:15:00|543.58|540.48|540.45|537.35|544.2|541.1|540.2|537.1|848
1731262800000|2024-11-10 18:20:00|540.43|537.33|544.46|541.36|544.94|541.84|537.98|534.88|887
1731263100000|2024-11-10 18:25:00|544.58|541.48|545.53|542.43|546.53|543.43|543.7|540.6|780
1731263400000|2024-11-10 18:30:00|545.48|542.38|545.37|542.27|546.6|543.5|543.12|540.02|800
1731263700000|2024-11-10 18:35:00|545.42|542.32|541.94|538.84|545.43|542.33|541.74|538.64|834
1731264000000|2024-11-10 18:40:00|541.95|538.85|541.79|538.69|543.77|540.67|541.56|538.46|732
1731264300000|2024-11-10 18:45:00|541.8|538.7|544.51|541.41|545.04|541.94|541.56|538.46|695
1731264600000|2024-11-10 18:50:00|544.55|541.45|542.93|539.83|544.55|541.45|541.51|538.41|749
1731264900000|2024-11-10 18:55:00|542.89|539.79|542|538.9|544.12|541.02|539.96|536.86|855
1731265200000|2024-11-10 19:00:00|542.03|538.93|542.35|539.25|543.9|540.8|539.65|536.55|705
1731265500000|2024-11-10 19:05:00|542.33|539.23|540.36|537.26|542.33|539.23|539.2|536.1|824
1731265800000|2024-11-10 19:10:00|540.37|537.27|540.24|537.14|542.22|539.12|538.25|535.15|840
1731266100000|2024-11-10 19:15:00|540|536.9|534.4|531.3|540.3|537.2|533.93|530.83|853
1731266400000|2024-11-10 19:20:00|534.35|531.25|536.01|532.91|536.5|533.4|533.65|530.55|685
1731266700000|2024-11-10 19:25:00|535.97|532.87|541.88|538.78|543|539.9|535.94|532.84|848
1731267000000|2024-11-10 19:30:00|541.93|538.83|540.7|537.6|544.1|541|539.48|536.38|669
1731267300000|2024-11-10 19:35:00|540.68|537.58|538.73|535.63|540.95|537.85|537.3|534.2|813
1731267600000|2024-11-10 19:40:00|538.74|535.64|535|531.9|540.17|537.07|534.53|531.43|830
1731267900000|2024-11-10 19:45:00|535.01|531.91|533.18|530.08|535.42|532.32|528|524.9|999
1731268200000|2024-11-10 19:50:00|533.15|530.05|533.38|530.28|535.8|532.7|531.62|528.52|948
1731268500000|2024-11-10 19:55:00|533.4|530.3|532.89|529.79|534.88|531.78|531.58|528.48|911
1731268800000|2024-11-10 20:00:00|532.9|529.8|532.5|529.4|534.75|531.65|531.84|528.74|864
1731269100000|2024-11-10 20:05:00|532.49|529.39|524.94|521.84|532.64|529.54|524.87|521.77|869
1731269400000|2024-11-10 20:10:00|524.95|521.85|522|518.9|526.25|523.15|521.24|518.14|932
1731269700000|2024-11-10 20:15:00|522.01|518.91|523.88|520.78|525.35|522.25|521.7|518.6|904
1731270000000|2024-11-10 20:20:00|523.8|520.7|526.73|523.63|526.8|523.7|523.7|520.6|820
1731270300000|2024-11-10 20:25:00|526.7|523.6|524.79|521.69|527.78|524.68|523.8|520.7|798
1731270600000|2024-11-10 20:30:00|524.74|521.64|525.65|522.55|529.75|526.65|524.74|521.64|718
1731270900000|2024-11-10 20:35:00|525.7|522.6|525.4|516.3|530.15|523.9|525.34|516.24|718
1731271200000|2024-11-10 20:40:00|525.36|516.26|520.37|511.27|525.64|516.54|520.15|511.05|794
1731271500000|2024-11-10 20:45:00|520.42|511.32|521.48|512.38|522.61|513.51|518.27|509.17|923
1731271800000|2024-11-10 20:50:00|521.47|512.37|519.55|510.45|523.47|514.37|519.55|510.45|840
1731272100000|2024-11-10 20:55:00|519.4|510.3|515.18|506.08|521.85|512.75|514.65|505.55|836
1731272400000|2024-11-10 21:00:00|515.13|506.03|510.63|501.53|518.58|509.48|509.65|500.55|984
1731272700000|2024-11-10 21:05:00|510.64|501.54|506.08|496.98|513.1|504|505.83|496.73|991
1731273000000|2024-11-10 21:10:00|506.18|497.08|510.03|500.93|510.8|501.7|502.1|493|1004
1731273300000|2024-11-10 21:15:00|510.2|501.1|517.26|508.16|518.54|509.44|510.09|500.99|994
1731273600000|2024-11-10 21:20:00|517.3|508.2|518.29|509.19|518.83|509.73|516.1|507|881
1731273900000|2024-11-10 21:25:00|518.3|509.2|521.26|512.16|521.76|512.66|518.3|509.2|878
1731274200000|2024-11-10 21:30:00|521.31|512.21|519.62|510.52|521.66|512.56|518.57|509.47|799
1731274500000|2024-11-10 21:35:00|519.59|510.49|519.45|510.35|519.9|510.8|516.5|507.4|779
1731274800000|2024-11-10 21:40:00|519.4|510.3|519.78|510.68|520.75|511.65|517.75|508.65|786
1731275100000|2024-11-10 21:45:00|519.7|510.6|520.39|511.29|522.02|512.92|519.48|510.38|770
1731275400000|2024-11-10 21:50:00|520.38|511.28|521.96|512.86|522.1|513|518.89|509.79|819
1731275700000|2024-11-10 21:55:00|521.92|512.82|518.28|509.18|521.96|512.86|517.25|508.15|806
1731276000000|2024-11-10 22:00:00|518.3|509.2|519.4|510.3|519.75|510.65|517.98|508.88|249
1731276300000|2024-11-10 22:05:00|518.85|509.75|518.6|515.5|518.95|515.85|515.38|509.05|380
1731276600000|2024-11-10 22:10:00|518.65|515.55|519.04|515.94|519.85|516.75|517.73|514.63|388
1731276900000|2024-11-10 22:15:00|519.05|515.95|522.7|519.6|523|519.9|518.7|515.6|389
1731277200000|2024-11-10 22:20:00|522.75|519.65|524.9|521.8|526.2|523.1|521.34|518.24|320
1731277500000|2024-11-10 22:25:00|525.05|521.95|518.6|515.5|525.5|522.4|518.6|515.5|283
1731277800000|2024-11-10 22:30:00|518.55|515.45|516|512.9|521.4|518.3|515.2|512.1|397
1731278100000|2024-11-10 22:35:00|516.05|512.95|515.9|512.8|517.6|514.5|513.85|510.75|359
1731278400000|2024-11-10 22:40:00|515.8|512.7|514.3|511.2|516.6|513.5|513.52|510.42|183
1731278700000|2024-11-10 22:45:00|514.4|511.3|517.37|514.27|517.37|514.27|513.52|510.42|201
1731279000000|2024-11-10 22:50:00|517.43|514.33|523.05|519.95|523.1|520|517.43|514.33|238
1731279300000|2024-11-10 22:55:00|523|519.9|524.3|521.2|525.85|522.75|523|519.9|202
1731279600000|2024-11-10 23:00:00|524.35|521.25|524.39|521.29|524.75|521.65|521.9|518.8|232
1731280200000|2024-11-10 23:10:00|523.45|520.35|520.07|516.97|523.45|520.35|519.7|516.6|289
1731280500000|2024-11-10 23:15:00|520.12|517.02|522.8|519.7|523.15|520.05|520.07|516.97|247
1731280800000|2024-11-10 23:20:00|522.76|519.66|522.7|519.6|523.95|520.85|521.7|518.6|255
1731281100000|2024-11-10 23:25:00|522.75|519.65|520.89|517.79|522.85|519.75|520.89|517.79|239
1731281400000|2024-11-10 23:30:00|520.94|517.84|521.95|518.85|522.36|519.26|519.2|516.1|208
1731281700000|2024-11-10 23:35:00|522|518.9|520.1|517|522.37|519.27|520.1|517|224
1731282000000|2024-11-10 23:40:00|520|516.9|520.6|517.5|521.7|518.6|517.79|514.69|326
1731282300000|2024-11-10 23:45:00|520.5|517.4|523.25|520.15|524.15|521.05|519.55|516.45|299
1731282600000|2024-11-10 23:50:00|523.35|520.25|526.7|523.6|526.85|523.75|523.22|520.12|247
1731282900000|2024-11-10 23:55:00|526.65|523.55|525.62|522.52|527.65|524.55|525.29|522.19|209
1731283200000|2024-11-11 00:00:00|525.65|522.55|524.9|521.8|525.9|522.8|523.46|520.36|401
1731283500000|2024-11-11 00:05:00|524.85|521.75|522.86|519.76|525.25|522.15|522.86|519.76|415
1731283800000|2024-11-11 00:10:00|522.91|519.81|524.45|521.35|525.25|522.15|520.95|517.85|379
1731284100000|2024-11-11 00:15:00|524.48|521.38|524.74|521.64|525.55|522.45|523.29|520.19|389
1731284400000|2024-11-11 00:20:00|524.79|521.69|524.6|521.5|524.85|521.75|524.6|521.5|4
1731284700000|2024-11-11 00:25:00|524.95|521.85|526.6|523.5|526.6|523.5|524.95|521.85|90
1731285000000|2024-11-11 00:30:00|526.63|523.53|529.4|526.3|529.4|526.3|524.65|521.55|371
1731285300000|2024-11-11 00:35:00|529.3|526.2|530.25|527.15|530.55|527.45|528.25|525.15|241
1731285900000|2024-11-11 00:45:00|530.15|527.05|525.87|522.77|530.35|527.25|525.05|521.95|447
1731286200000|2024-11-11 00:50:00|525.88|522.78|527.74|524.64|528.41|525.31|525.6|522.5|422
1731286500000|2024-11-11 00:55:00|527.85|524.75|526.76|523.66|528.35|525.25|525.8|522.7|374
1731286800000|2024-11-11 01:00:00|526.81|523.71|524.05|520.95|527|523.9|524.05|520.95|357
1731287100000|2024-11-11 01:05:00|524|520.9|523.95|520.85|524.45|521.35|522.15|519.05|236
1731287400000|2024-11-11 01:10:00|523.85|520.75|524.48|521.38|524.85|521.75|523.15|520.05|280
1731288000000|2024-11-11 01:20:00|524.45|521.35|524.53|521.43|525.65|522.55|524.05|520.95|296
1731288300000|2024-11-11 01:25:00|524.52|521.42|526.6|523.5|527.35|524.25|524.15|521.05|363
1731288600000|2024-11-11 01:30:00|526.55|523.45|526.15|523.05|528.85|525.75|525.68|522.58|360
1731288900000|2024-11-11 01:35:00|526.1|523|527.95|524.85|528.8|525.7|526.02|522.92|370
1731289200000|2024-11-11 01:40:00|528|524.9|528.55|525.45|528.85|525.75|526.75|523.65|378
1731289500000|2024-11-11 01:45:00|528.53|525.43|527.55|524.45|529.1|526|526.1|523|366
1731289800000|2024-11-11 01:50:00|527.5|524.4|529.3|526.2|531.2|528.1|527.3|524.2|362
1731290100000|2024-11-11 01:55:00|529.25|526.15|527.95|524.85|529.25|526.15|526.75|523.65|409
1731290400000|2024-11-11 02:00:00|528|524.9|530.45|527.35|531.4|528.3|526.75|523.65|365
1731290700000|2024-11-11 02:05:00|530.35|527.25|529.35|526.25|530.35|527.25|527.15|524.05|289
1731291000000|2024-11-11 02:10:00|529.36|526.26|529.8|526.7|530.4|527.3|528.53|525.43|279
1731291300000|2024-11-11 02:15:00|529.7|526.6|528.85|525.75|529.75|526.65|527.45|524.35|338
1731291600000|2024-11-11 02:20:00|528.86|525.76|530.08|526.98|530.35|527.25|528.3|525.2|414
1731291900000|2024-11-11 02:25:00|530.15|527.05|532.95|529.85|532.95|529.85|529.99|526.89|441
1731292200000|2024-11-11 02:30:00|533.05|529.95|536.75|533.65|536.75|533.65|531.95|528.85|456
1731292500000|2024-11-11 02:35:00|536.74|533.64|533.95|530.85|539.2|536.1|533.85|530.75|481
1731292800000|2024-11-11 02:40:00|534|530.9|532.75|529.65|534.05|530.95|530.85|527.75|265
1731293400000|2024-11-11 02:50:00|532.6|529.5|532.25|529.15|533.05|529.95|531.55|528.45|173
1731293700000|2024-11-11 02:55:00|532.2|529.1|530.55|527.45|532.95|529.85|530.15|527.05|236
1731294000000|2024-11-11 03:00:00|530.6|527.5|531.25|528.15|532.7|529.6|530.16|527.06|422
1731294300000|2024-11-11 03:05:00|531.27|528.17|529.7|526.6|531.27|528.17|528.25|525.15|313
1731294600000|2024-11-11 03:10:00|529.69|526.59|528.9|525.8|530.96|527.86|528.6|525.5|346
1731294900000|2024-11-11 03:15:00|528.95|525.85|526.15|523.05|529.65|526.55|525.85|522.75|270
1731295200000|2024-11-11 03:20:00|526.3|523.2|526.35|523.25|527.25|524.15|525.3|522.2|286
1731295500000|2024-11-11 03:25:00|526.4|523.3|524.36|521.26|526.4|523.3|524.28|521.18|281
1731295800000|2024-11-11 03:30:00|524.33|521.23|525.93|522.83|526.35|523.25|524.15|521.05|389
1731296100000|2024-11-11 03:35:00|525.91|522.81|525.44|522.34|527.05|523.95|525.08|521.98|397
1731296400000|2024-11-11 03:40:00|525.45|522.35|526.21|523.11|526.84|523.74|525.25|522.15|323
1731296700000|2024-11-11 03:45:00|526.26|523.16|527.42|524.32|528.5|525.4|526.05|522.95|326
1731297000000|2024-11-11 03:50:00|527.43|524.33|527.4|524.3|527.95|524.85|525.95|522.85|351
1731297300000|2024-11-11 03:55:00|527.35|524.25|526.95|523.85|527.8|524.7|526.4|523.3|301
1731297600000|2024-11-11 04:00:00|527|523.9|526.66|523.56|528.45|525.35|526.64|523.54|222
1731297900000|2024-11-11 04:05:00|526.71|523.61|526.46|523.36|527.23|524.13|526.19|523.09|274
1731298200000|2024-11-11 04:10:00|526.47|523.37|527.29|524.19|527.66|524.56|526.17|523.07|243
1731298500000|2024-11-11 04:15:00|527.38|524.28|526.77|523.67|527.48|524.38|526.24|523.14|248
1731298800000|2024-11-11 04:20:00|526.78|523.68|519.9|516.8|527.15|524.05|519.15|516.05|322
1731299100000|2024-11-11 04:25:00|519.85|516.75|516.35|513.25|520|516.9|516.35|513.25|414
1731299400000|2024-11-11 04:30:00|516.45|513.35|518.25|515.15|519.2|516.1|516.25|513.15|216
1731299700000|2024-11-11 04:35:00|517.97|514.87|517.85|514.75|517.97|514.87|517.67|514.57|14
1731300000000|2024-11-11 04:40:00|517.89|514.79|519.75|516.65|519.85|516.75|517.3|514.2|228
1731300300000|2024-11-11 04:45:00|519.7|516.6|520.2|517.1|520.75|517.65|519.52|516.42|165
1731300600000|2024-11-11 04:50:00|520.25|517.15|520.75|517.65|521|517.9|520.2|517.1|207
1731300900000|2024-11-11 04:55:00|520.8|517.7|520.39|517.29|521|517.9|520.3|517.2|127
1731301200000|2024-11-11 05:00:00|520.38|517.28|521.25|518.15|521.5|518.4|520.28|517.18|175
1731301500000|2024-11-11 05:05:00|521.2|518.1|519.2|516.1|521.2|518.1|518.85|515.75|172
1731301800000|2024-11-11 05:10:00|519.15|516.05|515.65|512.55|519.15|516.05|515.55|512.45|141
1731302100000|2024-11-11 05:15:00|515.7|512.6|513.95|510.85|516.55|513.45|513|509.9|305
1731302400000|2024-11-11 05:20:00|514|510.9|509|505.9|514.95|511.85|508.65|505.55|331
1731302700000|2024-11-11 05:25:00|509.05|505.95|507.95|504.85|509.35|506.25|505.75|502.65|424
1731303000000|2024-11-11 05:30:00|508.05|504.95|509.45|506.35|511.35|508.25|506.9|503.8|622
1731303300000|2024-11-11 05:35:00|509.6|506.5|506.5|503.4|511|507.9|506.15|503.05|541
1731303600000|2024-11-11 05:40:00|506.55|503.45|506.05|502.95|508.7|505.6|504.95|501.85|578
1731303900000|2024-11-11 05:45:00|506.1|503|507.25|504.15|507.48|504.38|505.4|502.3|73
1731304200000|2024-11-11 05:50:00|502.7|499.6|500.75|497.65|502.91|499.81|500.55|497.45|127
1731304500000|2024-11-11 05:55:00|500.8|497.7|500.39|497.29|501.34|498.24|499.5|496.4|132
1731304800000|2024-11-11 06:00:00|500.45|497.35|505.26|502.16|506.9|503.8|498.9|495.8|392
1731305100000|2024-11-11 06:05:00|505.25|502.15|505.11|502.01|507.15|504.05|505.05|501.95|594
1731305400000|2024-11-11 06:10:00|505.05|501.95|504.9|501.8|505.75|502.65|503.15|500.05|391
1731305700000|2024-11-11 06:15:00|504.95|501.85|502.95|499.85|505.65|502.55|502.7|499.6|97
1731306000000|2024-11-11 06:20:00|502.55|499.45|504.85|501.75|504.9|501.8|501.85|498.75|129
1731306300000|2024-11-11 06:25:00|504.8|501.7|506.45|503.35|508.35|505.25|504.8|501.7|435
1731306600000|2024-11-11 06:30:00|506.4|503.3|508.35|505.25|508.55|505.45|506|502.9|456
1731306900000|2024-11-11 06:35:00|508.4|505.3|506.91|503.81|508.54|505.44|504.25|501.15|458
1731307200000|2024-11-11 06:40:00|506.9|503.8|502|498.9|506.9|503.8|501.8|498.7|339
1731307500000|2024-11-11 06:45:00|501.95|498.85|504.65|501.55|505.05|501.95|501.6|498.5|507
1731307800000|2024-11-11 06:50:00|504.6|501.5|505.4|502.3|506.25|503.15|503.25|500.15|513
1731308100000|2024-11-11 06:55:00|505.3|502.2|505.1|502|506.05|502.95|503.87|500.77|357
1731308400000|2024-11-11 07:00:00|505.05|501.95|505.07|501.97|506.94|503.84|504.35|501.25|414
1731308700000|2024-11-11 07:05:00|504.97|501.87|505.47|502.37|506.67|503.57|503.3|500.2|532
1731309000000|2024-11-11 07:10:00|505.46|502.36|507.06|503.96|507.35|504.25|504.85|501.75|391
1731309300000|2024-11-11 07:15:00|507.05|503.95|507|503.9|507.05|503.95|504.46|501.36|380
1731309600000|2024-11-11 07:20:00|507.06|503.96|505.15|502.05|507.52|504.42|503.45|500.35|378
1731309900000|2024-11-11 07:25:00|505.1|502|504.65|501.55|506.15|503.05|504.2|501.1|328
1731310200000|2024-11-11 07:30:00|504.6|501.5|506.15|503.05|506.46|503.36|504.41|501.31|343
1731310500000|2024-11-11 07:35:00|506.2|503.1|506.85|503.75|507.08|503.98|505.6|502.5|303
1731310800000|2024-11-11 07:40:00|506.8|503.7|507.5|504.4|507.67|504.57|506.2|503.1|151
1731311400000|2024-11-11 07:50:00|508.25|505.15|509.2|506.1|509.79|506.69|508.2|505.1|278
1731311700000|2024-11-11 07:55:00|509.15|506.05|509.39|506.29|510.18|507.08|508.64|505.54|265
1731312000000|2024-11-11 08:00:00|509.46|506.36|511.21|508.11|511.75|508.65|509.46|506.36|166
1731312300000|2024-11-11 08:05:00|511.25|508.15|510|506.9|511.25|508.15|509.25|506.15|244
1731312600000|2024-11-11 08:10:00|510.06|506.96|510|506.9|510.3|507.2|509.08|505.98|215
1731312900000|2024-11-11 08:15:00|510.05|506.95|509.64|506.54|510.33|507.23|509.35|506.25|360
1731313200000|2024-11-11 08:20:00|509.67|506.57|509.56|506.46|509.68|506.58|509.44|506.34|74
1731313500000|2024-11-11 08:25:00|509.58|506.48|509.84|506.74|509.85|506.75|509.53|506.43|58
1731313800000|2024-11-11 08:30:00|509.85|506.75|509.88|506.78|510.48|507.38|508.43|505.33|386
1731314100000|2024-11-11 08:35:00|509.9|506.8|511.2|508.1|512.08|508.98|509.9|506.8|317
1731314400000|2024-11-11 08:40:00|511.1|508|512.4|509.3|512.5|509.4|511|507.9|98
1731314700000|2024-11-11 08:45:00|512.42|509.32|512.18|509.08|512.43|509.33|511.85|508.75|28
1731315000000|2024-11-11 08:50:00|511.9|508.8|511.9|508.8|511.9|508.8|511.9|508.8|1
1731315300000|2024-11-11 08:55:00|511.6|508.5|510.95|507.85|511.6|508.5|510.95|507.85|9
1731315600000|2024-11-11 09:00:00|510.85|507.75|510.8|507.7|511.1|508|509.57|506.47|197
1731315900000|2024-11-11 09:05:00|510.75|507.65|509.85|506.75|510.75|507.65|509.85|506.75|72
1731316200000|2024-11-11 09:10:00|510.5|507.4|510.6|507.5|511.17|508.07|510.3|507.2|71
1731316500000|2024-11-11 09:15:00|510.55|507.45|508|504.9|510.68|507.58|507.6|504.5|310
1731316800000|2024-11-11 09:20:00|507.95|504.85|508.35|505.25|509.45|506.35|507.14|504.04|352
1731317100000|2024-11-11 09:25:00|508.25|505.15|507.15|504.05|509.1|506|507.15|504.05|211
1731317400000|2024-11-11 09:30:00|507.19|504.09|508.15|505.05|508.25|505.15|505.5|502.4|248
1731317700000|2024-11-11 09:35:00|508.2|505.1|506.65|503.55|508.55|505.45|506.55|503.45|331
1731318000000|2024-11-11 09:40:00|506.7|503.6|505.95|502.85|506.85|503.75|505.7|502.6|290
1731318300000|2024-11-11 09:45:00|506|502.9|508.05|504.95|508.5|505.4|504.75|501.65|395
1731318600000|2024-11-11 09:50:00|508|504.9|509.25|506.15|510.3|507.2|507.85|504.75|350
1731318900000|2024-11-11 09:55:00|509.2|506.1|511.5|508.4|511.5|508.4|509.1|506|188
1731319200000|2024-11-11 10:00:00|511.45|508.35|510.7|507.6|511.45|508.35|510.5|507.4|16
1731319500000|2024-11-11 10:05:00|510.6|507.5|511|507.9|511|507.9|510.3|507.2|55
1731319800000|2024-11-11 10:10:00|511.1|508|512.35|509.25|513.05|509.95|510.5|507.4|335
1731320100000|2024-11-11 10:15:00|512.45|509.35|514.5|511.4|514.75|511.65|511.35|508.25|341
1731320400000|2024-11-11 10:20:00|514.65|511.55|511.6|508.5|515.8|512.7|511.5|508.4|349
1731320700000|2024-11-11 10:25:00|511.5|508.4|511.5|508.4|512.95|509.85|510.3|507.2|456
1731321000000|2024-11-11 10:30:00|511.35|508.25|510.2|507.1|511.36|508.26|509|505.9|431
1731321300000|2024-11-11 10:35:00|510.1|507|510.9|507.8|511.9|508.8|509.95|506.85|434
1731321600000|2024-11-11 10:40:00|511|507.9|512.8|509.7|513.4|510.3|510.7|507.6|425
1731321900000|2024-11-11 10:45:00|512.75|509.65|514.45|511.35|514.7|511.6|512.55|509.45|358
1731322500000|2024-11-11 10:55:00|513.9|510.8|513.55|510.45|514.25|511.15|513.2|510.1|166
1731322800000|2024-11-11 11:00:00|513.6|510.5|514.9|511.8|515.1|512|513.1|510|262
1731323100000|2024-11-11 11:05:00|514.85|511.75|516.2|513.1|516.2|513.1|514.6|511.5|224
1731323400000|2024-11-11 11:10:00|516.1|513|514.75|511.65|517|513.9|514.5|511.4|178
1731323700000|2024-11-11 11:15:00|514.8|511.7|516.4|513.3|516.7|513.6|514.65|511.55|192
1731324000000|2024-11-11 11:20:00|516.45|513.35|517.3|514.2|517.3|514.2|515.8|512.7|63
1731324900000|2024-11-11 11:35:00|517|513.9|515|511.9|517.05|513.95|514.7|511.6|150
1731325200000|2024-11-11 11:40:00|515.05|511.95|515.2|512.1|515.4|512.3|514.85|511.75|39
1731325500000|2024-11-11 11:45:00|517.5|514.4|517|513.9|517.55|514.45|516.7|513.6|72
1731325800000|2024-11-11 11:50:00|516.95|513.85|518.2|515.1|518.35|515.25|516.5|513.4|264
1731326100000|2024-11-11 11:55:00|517.9|514.8|518.25|515.15|518.5|515.4|517.2|514.1|242
1731326400000|2024-11-11 12:00:00|518.2|515.1|517.35|514.25|518.2|515.1|516.7|513.6|223
1731326700000|2024-11-11 12:05:00|517.4|514.3|517.6|514.5|517.95|514.85|516.7|513.6|285
1731327000000|2024-11-11 12:10:00|517.5|514.4|517.15|514.05|519.2|516.1|517|513.9|273
1731327300000|2024-11-11 12:15:00|517.1|514|514.3|511.2|517.95|514.85|514.1|511|436
1731327600000|2024-11-11 12:20:00|514.25|511.15|509.8|506.7|514.25|511.15|509.05|505.95|616
1731327900000|2024-11-11 12:25:00|509.85|506.75|514.1|511|514.3|511.2|509.55|506.45|536
1731328200000|2024-11-11 12:30:00|514.15|511.05|514.2|511.1|514.6|511.5|513.1|510|372
1731328500000|2024-11-11 12:35:00|514.15|511.05|515.6|512.5|516.3|513.2|514.1|511|364
1731328800000|2024-11-11 12:40:00|515.55|512.45|517.3|514.2|518|514.9|515.4|512.3|323
1731329100000|2024-11-11 12:45:00|517.25|514.15|516.5|513.4|517.65|514.55|515.4|512.3|249
1731329400000|2024-11-11 12:50:00|516.45|513.35|516.9|513.8|517.6|514.5|515.4|512.3|207
1731329700000|2024-11-11 12:55:00|516.85|513.75|514.9|511.8|517|513.9|514.9|511.8|180
1731330000000|2024-11-11 13:00:00|514.95|511.85|512.05|508.95|515.75|512.65|511.9|508.8|185
1731330300000|2024-11-11 13:05:00|512|508.9|510.5|507.4|512|508.9|510.5|507.4|306
1731330600000|2024-11-11 13:10:00|510.55|507.45|508.95|505.85|510.75|507.65|507.7|504.6|441
1731330900000|2024-11-11 13:15:00|509|505.9|508.56|505.46|509.45|506.35|506.6|503.5|454
1731331200000|2024-11-11 13:20:00|508.6|505.5|512.5|509.4|512.8|509.7|508.6|505.5|429
1731331500000|2024-11-11 13:25:00|512.4|509.3|514|510.9|514|510.9|511.45|508.35|403
1731331800000|2024-11-11 13:30:00|514.05|510.95|514|510.9|514.5|511.4|512.2|509.1|233
1731332100000|2024-11-11 13:35:00|513.9|510.8|512.9|509.8|513.9|510.8|512.2|509.1|104
1731332700000|2024-11-11 13:45:00|511.9|508.8|511.4|508.3|511.9|508.8|509.6|506.5|150
1731333000000|2024-11-11 13:50:00|513.2|510.1|513.3|510.2|513.5|510.4|512.95|509.85|33
1731333300000|2024-11-11 13:55:00|513.35|510.25|512.8|509.7|513.75|510.65|512.1|509|265
1731333900000|2024-11-11 14:05:00|515.45|512.35|514.8|511.7|515.95|512.85|514.7|511.6|254
1731334200000|2024-11-11 14:10:00|514.7|511.6|513|509.9|514.7|511.6|512.4|509.3|387
1731334500000|2024-11-11 14:15:00|513.1|510|511.85|508.75|514.4|511.3|511.7|508.6|311
1731334800000|2024-11-11 14:20:00|511.6|508.5|511|507.9|512.4|509.3|509.4|506.3|181
1731335100000|2024-11-11 14:25:00|510.85|507.75|512.1|509|512.3|509.2|510.7|507.6|39
1731335400000|2024-11-11 14:30:00|512.8|509.7|514.8|511.7|516.65|513.55|512.8|509.7|165
1731335700000|2024-11-11 14:35:00|514.9|511.8|514.49|511.39|516.25|513.15|514.2|511.1|319
1731336000000|2024-11-11 14:40:00|514.4|511.3|511.45|508.35|516|512.9|511.35|508.25|308
1731336300000|2024-11-11 14:45:00|511.4|508.3|514.4|511.3|514.6|511.5|510.05|506.95|404
1731336600000|2024-11-11 14:50:00|514.5|511.4|514.9|511.8|514.95|511.85|513.1|510|319
1731336900000|2024-11-11 14:55:00|514.95|511.85|514.65|511.55|515.2|512.1|513.9|510.8|238
1731337200000|2024-11-11 15:00:00|514.7|511.6|515.2|512.1|515.2|512.1|513.4|510.3|225
1731338100000|2024-11-11 15:15:00|517.4|514.3|521.8|518.7|521.9|518.8|517.4|514.3|365
1731338400000|2024-11-11 15:20:00|521.75|518.65|526.9|523.8|527.2|524.1|520.8|517.7|462
1731338700000|2024-11-11 15:25:00|526.8|523.7|525.6|522.5|528.5|525.4|523.7|520.6|345
1731339000000|2024-11-11 15:30:00|526.08|522.98|524.69|521.59|526.46|523.36|524.44|521.34|927
1731339300000|2024-11-11 15:35:00|524.7|521.6|525.95|522.85|527.2|524.1|524.01|520.91|922
1731339600000|2024-11-11 15:40:00|525.96|522.86|523.54|520.44|526.04|522.94|520.38|517.28|941
1731339900000|2024-11-11 15:45:00|523.5|520.4|520.41|517.31|523.91|520.81|519.56|516.46|900
1731340200000|2024-11-11 15:50:00|520.51|517.41|521.65|518.55|522.83|519.73|520.51|517.41|774
1731340500000|2024-11-11 15:55:00|521.66|518.56|522.05|518.95|522.05|518.95|520.4|517.3|844
1731340800000|2024-11-11 16:00:00|522.04|518.94|522.45|519.35|523.32|520.22|520.39|517.29|864
1731341100000|2024-11-11 16:05:00|522.51|519.41|520.87|517.77|524.11|521.01|520.38|517.28|967
1731341400000|2024-11-11 16:10:00|520.85|517.75|522.56|519.46|522.65|519.55|519.94|516.84|791
1731341700000|2024-11-11 16:15:00|522.55|519.45|518.47|515.37|522.84|519.74|518.33|515.23|794
1731342000000|2024-11-11 16:20:00|518.57|515.47|523.22|520.12|523.41|520.31|518.43|515.33|745
1731342300000|2024-11-11 16:25:00|523.2|520.1|522.22|519.12|523.21|520.11|519.88|516.78|772
1731342600000|2024-11-11 16:30:00|522.27|519.17|522.64|519.54|523.03|519.93|519.91|516.81|801
1731342900000|2024-11-11 16:35:00|522.6|519.5|525.54|522.44|525.77|522.67|522.04|518.94|655
1731343200000|2024-11-11 16:40:00|525.53|522.43|527.49|524.39|527.99|524.89|524.63|521.53|697
1731343500000|2024-11-11 16:45:00|527.48|524.38|526.47|523.37|528.5|525.4|525.43|522.33|811
1731343800000|2024-11-11 16:50:00|526.46|523.36|525.85|522.75|527.18|524.08|524.44|521.34|806
1731344100000|2024-11-11 16:55:00|525.84|522.74|523.59|520.49|526.42|523.32|522.94|519.84|674
1731344400000|2024-11-11 17:00:00|523.4|520.3|526.75|523.65|526.8|523.7|522.95|519.85|394
1731344700000|2024-11-11 17:05:00|526.7|523.6|525.3|522.2|526.8|523.7|524.75|521.65|309
1731345000000|2024-11-11 17:10:00|525.4|522.3|525.85|522.75|526.58|523.48|524.91|521.81|274
1731345300000|2024-11-11 17:15:00|525.93|522.83|524.39|521.29|526.85|523.75|523.83|520.73|606
1731345600000|2024-11-11 17:20:00|524.43|521.33|523.88|520.78|525.06|521.96|523.59|520.49|574
1731345900000|2024-11-11 17:25:00|523.89|520.79|521.84|518.74|523.94|520.84|520.56|517.46|531
1731346200000|2024-11-11 17:30:00|521.75|518.65|523.83|520.73|523.89|520.79|521.26|518.16|520
1731346500000|2024-11-11 17:35:00|523.84|520.74|525.54|522.44|525.87|522.77|523.41|520.31|476
1731346800000|2024-11-11 17:40:00|525.53|522.43|524.44|521.34|525.62|522.52|524.05|520.95|520
1731347100000|2024-11-11 17:45:00|524.43|521.33|525.32|522.22|525.87|522.77|523.7|520.6|506
1731347400000|2024-11-11 17:50:00|525.31|522.21|526.78|523.68|527.02|523.92|525.17|522.07|319
1731347700000|2024-11-11 17:55:00|526.79|523.69|525|521.9|526.81|523.71|524.5|521.4|364
1731348000000|2024-11-11 18:00:00|525.01|521.91|523.2|520.1|525.01|521.91|521.73|518.63|444
1731348300000|2024-11-11 18:05:00|523.21|520.11|526.26|523.16|526.29|523.19|522.72|519.62|496
1731348600000|2024-11-11 18:10:00|526.27|523.17|526.16|523.06|526.81|523.71|525.87|522.77|272
1731348900000|2024-11-11 18:15:00|526.18|523.08|521.65|518.55|526.21|523.11|521.01|517.91|627
1731349200000|2024-11-11 18:20:00|521.64|518.54|524.29|521.19|524.57|521.47|520.91|517.81|753
1731349500000|2024-11-11 18:25:00|524.26|521.16|526.25|523.15|526.44|523.34|523.79|520.69|780
1731349800000|2024-11-11 18:30:00|526.24|523.14|526.79|523.69|526.79|523.69|525.49|522.39|405
1731350100000|2024-11-11 18:35:00|526.73|523.63|526.68|523.58|527.01|523.91|525.05|521.95|450
1731350400000|2024-11-11 18:40:00|526.76|523.66|526.71|523.61|527.41|524.31|525.83|522.73|541
1731350700000|2024-11-11 18:45:00|526.73|523.63|527.57|524.47|527.66|524.56|525.84|522.74|469
1731351000000|2024-11-11 18:50:00|527.56|524.46|528.85|525.75|529.67|526.57|526.95|523.85|619
1731351300000|2024-11-11 18:55:00|528.86|525.76|528.99|525.89|529.77|526.67|527.48|524.38|425
1731351600000|2024-11-11 19:00:00|529.04|525.94|527.47|524.37|529.51|526.41|526.67|523.57|505
1731351900000|2024-11-11 19:05:00|527.46|524.36|529.52|526.42|530.03|526.93|526.96|523.86|765
1731352200000|2024-11-11 19:10:00|529.43|526.33|525.24|522.14|529.43|526.33|524.45|521.35|668
1731352500000|2024-11-11 19:15:00|525.23|522.13|526.26|523.16|526.74|523.64|524|520.9|793
1731352800000|2024-11-11 19:20:00|526.2|523.1|526.5|523.4|526.62|523.52|524.15|521.05|861
1731353100000|2024-11-11 19:25:00|526.45|523.35|523.99|520.89|526.58|523.48|523.8|520.7|788
1731353400000|2024-11-11 19:30:00|524.02|520.92|525.06|521.96|525.26|522.16|523.17|520.07|729
1731353700000|2024-11-11 19:35:00|525.03|521.93|524.5|521.4|526.09|522.99|524.17|521.07|678
1731354000000|2024-11-11 19:40:00|524.48|521.38|523|519.9|525.13|522.03|522.36|519.26|589
1731354300000|2024-11-11 19:45:00|522.99|519.89|524.59|521.49|525.24|522.14|522.35|519.25|674
1731354600000|2024-11-11 19:50:00|524.61|521.51|524.94|521.84|525.36|522.26|523.3|520.2|589
1731354900000|2024-11-11 19:55:00|524.95|521.85|526.24|523.14|526.73|523.63|524.21|521.11|448
1731355200000|2024-11-11 20:00:00|526.25|523.15|524.99|521.89|526.27|523.17|524.38|521.28|460
1731355500000|2024-11-11 20:05:00|524.98|521.88|526.92|523.82|527.25|524.15|524.81|521.71|772
1731355800000|2024-11-11 20:10:00|526.91|523.81|528.81|525.71|528.86|525.76|526.91|523.81|387
1731356100000|2024-11-11 20:15:00|528.83|525.73|529.36|526.26|531.83|528.73|528.8|525.7|652
1731356400000|2024-11-11 20:20:00|529.27|526.17|527.38|524.28|529.29|526.19|526.79|523.69|703
1731356700000|2024-11-11 20:25:00|527.37|524.27|526.24|523.14|527.58|524.48|526|522.9|639
1731357000000|2024-11-11 20:30:00|526.22|523.12|529.86|526.76|530.28|527.18|524.87|521.77|533
1731357300000|2024-11-11 20:35:00|529.89|526.79|535.17|532.07|535.42|532.32|529.65|526.55|688
1731357600000|2024-11-11 20:40:00|535.19|532.09|536.54|533.44|538.17|535.07|535.06|531.96|570
1731357900000|2024-11-11 20:45:00|536.43|533.33|536.67|533.57|537.84|534.74|535.83|532.73|618
1731358200000|2024-11-11 20:50:00|536.66|533.56|536.28|533.18|537.6|534.5|536.01|532.91|695
1731358500000|2024-11-11 20:55:00|536.29|533.19|532.6|529.5|536.32|533.22|531.29|528.19|645
1731358800000|2024-11-11 21:00:00|532.58|529.48|532.02|528.92|532.77|529.67|531.04|527.94|545
1731359100000|2024-11-11 21:05:00|532.04|528.94|532.14|529.04|533.3|530.2|530.87|527.77|661
1731359400000|2024-11-11 21:10:00|532.11|529.01|532.78|529.68|533.11|530.01|530.91|527.81|553
1731359700000|2024-11-11 21:15:00|532.75|529.65|536.35|533.25|536.35|533.25|532.3|529.2|381
1731360000000|2024-11-11 21:20:00|536.4|533.3|534.3|531.2|536.65|533.55|534.1|531|471
1731360300000|2024-11-11 21:25:00|534.37|531.27|535.6|532.5|538.3|535.2|534.37|531.27|549
1731360600000|2024-11-11 21:30:00|535.1|532|533.57|530.47|535.13|532.03|532.91|529.81|711
1731360900000|2024-11-11 21:35:00|533.58|530.48|535.13|532.03|536.16|533.06|533.55|530.45|572
1731361200000|2024-11-11 21:40:00|535.11|532.01|535.85|532.75|537.46|534.36|535.01|531.91|684
1731361500000|2024-11-11 21:45:00|535.84|532.74|534.59|531.49|535.9|532.8|533.29|530.19|872
1731361800000|2024-11-11 21:50:00|534.6|531.5|536.25|533.15|536.73|533.63|534.07|530.97|775
1731362100000|2024-11-11 21:55:00|536.26|533.16|536.7|533.6|536.77|533.67|534.73|531.63|642
1731362400000|2024-11-11 22:00:00|536.88|533.78|538.3|535.2|539.72|536.62|536.45|533.35|761
1731362700000|2024-11-11 22:05:00|538.35|535.25|534.56|531.46|538.48|535.38|534.4|531.3|767
1731363000000|2024-11-11 22:10:00|534.63|531.53|531.48|528.38|534.99|531.89|531.09|527.99|686
1731363300000|2024-11-11 22:15:00|531.45|528.35|528.6|525.5|531.73|528.63|525.73|522.63|740
1731363600000|2024-11-11 22:20:00|528.65|525.55|529.61|526.51|530.8|527.7|526.91|523.81|643
1731363900000|2024-11-11 22:25:00|529.58|526.48|530.82|527.72|530.83|527.73|526.94|523.84|651
1731364200000|2024-11-11 22:30:00|530.9|527.8|530.16|527.06|532.69|529.59|529.47|526.37|663
1731364500000|2024-11-11 22:35:00|530.15|527.05|534.31|531.21|535.15|532.05|529.75|526.65|720
1731364800000|2024-11-11 22:40:00|534.3|531.2|534.7|531.6|534.94|531.84|532.94|529.84|653
1731365100000|2024-11-11 22:45:00|534.69|531.59|541.45|538.35|541.46|538.36|534.57|531.47|490
1731365400000|2024-11-11 22:50:00|541.48|538.38|546.88|543.78|552.35|549.25|541.35|538.25|850
1731365700000|2024-11-11 22:55:00|546.87|543.77|544.7|541.6|546.97|543.87|543.81|540.71|625
1731366000000|2024-11-11 23:00:00|544.78|541.68|545.63|542.53|547.15|544.05|544.78|541.68|449
1731366300000|2024-11-11 23:05:00|545.58|542.48|544.66|541.56|546.15|543.05|543.45|540.35|514
1731366600000|2024-11-11 23:10:00|544.73|541.63|545.85|542.75|546.15|543.05|543.95|540.85|458
1731366900000|2024-11-11 23:15:00|544.88|541.78|545.71|542.61|546.21|543.11|544.58|541.48|682
1731367200000|2024-11-11 23:20:00|545.76|542.66|550.78|547.68|550.85|547.75|545.57|542.47|507
1731367500000|2024-11-11 23:25:00|550.79|547.69|553.41|550.31|553.67|550.57|549.74|546.64|849
1731367800000|2024-11-11 23:30:00|553.4|550.3|557.65|554.55|558.26|555.16|553.28|550.18|743
1731368100000|2024-11-11 23:35:00|557.5|554.4|558.2|555.1|560.91|557.81|556.81|553.71|720
1731368400000|2024-11-11 23:40:00|558.21|555.11|568.49|565.39|568.74|565.64|557.67|554.57|637
1731368700000|2024-11-11 23:45:00|568.6|565.5|578.08|574.98|578.5|575.4|568.4|565.3|749
1731369000000|2024-11-11 23:50:00|578.03|574.93|577.25|574.15|579.65|576.55|575.2|572.1|737
1731369300000|2024-11-11 23:55:00|577.22|574.12|572.5|569.4|578.7|575.6|567.7|564.6|551
1731369600000|2024-11-12 00:00:00|572.55|569.45|563.25|560.15|574.25|571.15|562.96|559.86|746
1731369900000|2024-11-12 00:05:00|563.2|560.1|559.38|556.28|569.1|566|558.95|555.85|560
1731370200000|2024-11-12 00:10:00|559.39|556.29|556.51|553.41|561|557.9|556.3|553.2|535
1731370500000|2024-11-12 00:15:00|556.5|553.4|546.64|543.54|559|555.9|546.64|543.54|721
1731370800000|2024-11-12 00:20:00|546.69|543.59|552.8|549.7|553.31|550.21|545.15|542.05|762
1731371100000|2024-11-12 00:25:00|552.75|549.65|557.99|554.89|559.55|556.45|552|548.9|596
1731371400000|2024-11-12 00:30:00|558.04|554.94|552.1|549|561|557.9|550.5|547.4|719
1731371700000|2024-11-12 00:35:00|552.04|548.94|548.85|545.75|553.35|550.25|547.3|544.2|632
1731372000000|2024-11-12 00:40:00|548.75|545.65|553.5|550.4|553.5|550.4|548.45|545.35|516
1731372300000|2024-11-12 00:45:00|553.7|550.6|555.35|552.25|559.08|555.98|553.65|550.55|658
1731372600000|2024-11-12 00:50:00|555.65|552.55|558.75|555.65|560.1|557|555.6|552.5|568
1731372900000|2024-11-12 00:55:00|558.7|555.6|558.55|555.45|560.65|557.55|556.95|553.85|562
1731373200000|2024-11-12 01:00:00|557.98|554.88|556.11|553.01|558.41|555.31|554.71|551.61|796
1731373500000|2024-11-12 01:05:00|556.13|553.03|554.71|551.61|556.39|553.29|551.77|548.67|734
1731373800000|2024-11-12 01:10:00|554.7|551.6|557.82|554.72|558.25|555.15|553.94|550.84|694
1731374100000|2024-11-12 01:15:00|557.86|554.76|561.08|557.98|561.08|557.98|555.99|552.89|725
1731374400000|2024-11-12 01:20:00|561.03|557.93|555.22|552.12|561.03|557.93|553.11|550.01|819
1731374700000|2024-11-12 01:25:00|555.21|552.11|555.48|552.38|556.99|553.89|553.89|550.79|900
1731375000000|2024-11-12 01:30:00|555.4|552.3|559.48|556.38|561.91|558.81|554.77|551.67|875
1731375300000|2024-11-12 01:35:00|559.49|556.39|559.23|556.13|561.59|558.49|558.35|555.25|796
1731375600000|2024-11-12 01:40:00|559.21|556.11|555.97|552.87|559.37|556.27|555.97|552.87|736
1731375900000|2024-11-12 01:45:00|555.96|552.86|557.84|554.74|558.49|555.39|555.67|552.57|716
1731376200000|2024-11-12 01:50:00|557.92|554.82|558.7|555.6|561.47|558.37|556.85|553.75|846
1731376500000|2024-11-12 01:55:00|558.72|555.62|554.09|550.99|558.75|555.65|552.71|549.61|659
1731376800000|2024-11-12 02:00:00|554.1|551|554.52|551.42|555.29|552.19|552.32|549.22|715
1731377100000|2024-11-12 02:05:00|554.55|551.45|555.86|552.76|556.05|552.95|554.39|551.29|687
1731377400000|2024-11-12 02:10:00|555.87|552.77|555.1|552|556.57|553.47|554.67|551.57|665
1731377700000|2024-11-12 02:15:00|555.11|552.01|555|551.9|557.96|554.86|553.31|550.21|731
1731378000000|2024-11-12 02:20:00|554.67|551.57|554.59|551.49|554.91|551.81|554.56|551.46|48
1731378300000|2024-11-12 02:25:00|555.02|551.92|552.91|549.81|556.03|552.93|552.07|548.97|493
1731378600000|2024-11-12 02:30:00|552.92|549.82|550.51|547.41|553.41|550.31|549.39|546.29|804
1731378900000|2024-11-12 02:35:00|550.52|547.42|552.16|549.06|554.51|551.41|550.52|547.42|830
1731379200000|2024-11-12 02:40:00|552.15|549.05|556.13|553.03|557.08|553.98|552.09|548.99|814
1731379500000|2024-11-12 02:45:00|556.16|553.06|554.93|551.83|558.17|555.07|554.57|551.47|859
1731379800000|2024-11-12 02:50:00|554.92|551.82|550.54|547.44|555.16|552.06|550.39|547.29|644
1731380100000|2024-11-12 02:55:00|550.52|547.42|555.87|552.77|556.2|553.1|550.47|547.37|828
1731380400000|2024-11-12 03:00:00|555.84|552.74|553.14|550.04|557.05|553.95|553.14|550.04|684
1731380700000|2024-11-12 03:05:00|553.15|550.05|558.52|555.42|559.25|556.15|553.09|549.99|804
1731381000000|2024-11-12 03:10:00|558.53|555.43|557.98|554.88|559.23|556.13|556.6|553.5|762
1731381300000|2024-11-12 03:15:00|558.01|554.91|554.69|552.39|559.55|556.45|554.63|552.33|618
1731381600000|2024-11-12 03:20:00|554.67|552.37|554.84|552.54|555.97|553.67|554.17|551.87|580
1731381900000|2024-11-12 03:25:00|554.71|552.41|556.99|554.69|558.19|555.89|554.1|551.8|577
1731382200000|2024-11-12 03:30:00|556.94|554.64|556.3|554|558.26|555.96|555.81|553.51|661
1731382500000|2024-11-12 03:35:00|556.28|553.98|556.49|554.19|557.21|554.91|556.06|553.76|481
1731382800000|2024-11-12 03:40:00|556.5|554.2|556.82|554.52|557.28|554.98|555.73|553.43|558
1731383100000|2024-11-12 03:45:00|556.83|554.53|554.36|552.06|557.15|554.85|553.6|551.3|617
1731383400000|2024-11-12 03:50:00|554.39|552.09|555.79|553.49|556.3|554|554.34|552.04|462
1731383700000|2024-11-12 03:55:00|555.61|553.31|558.09|555.79|558.5|556.2|555.32|553.02|476
1731384000000|2024-11-12 04:00:00|558.11|555.81|556.35|554.05|558.14|555.84|555.9|553.6|512
1731384300000|2024-11-12 04:05:00|556.33|554.03|554.28|551.98|557.12|554.82|554.23|551.93|390
1731384600000|2024-11-12 04:10:00|554.27|551.97|552.24|549.94|554.27|551.97|551.27|548.97|378
1731384900000|2024-11-12 04:15:00|552.22|549.92|550.64|548.34|552.61|550.31|550.29|547.99|560
1731385200000|2024-11-12 04:20:00|550.65|548.35|552.42|550.12|552.61|550.31|550.64|548.34|576
1731385500000|2024-11-12 04:25:00|552.39|550.09|552|549.7|552.69|550.39|548.95|546.65|593
1731385800000|2024-11-12 04:30:00|552.01|549.71|551.26|548.96|552.14|549.84|549.85|547.55|717
1731386100000|2024-11-12 04:35:00|551.41|549.11|551.27|548.97|552.43|550.13|549.93|547.63|716
1731386400000|2024-11-12 04:40:00|551.26|548.96|551.58|549.28|553.63|551.33|551.06|548.76|591
1731386700000|2024-11-12 04:45:00|551.59|549.29|553.78|551.48|555.2|552.9|547.85|545.55|752
1731387000000|2024-11-12 04:50:00|553.79|551.49|550.24|547.94|554.42|552.12|550.15|547.85|709
1731387300000|2024-11-12 04:55:00|550.25|547.95|548.66|546.36|550.79|548.49|548.64|546.34|512
1731387600000|2024-11-12 05:00:00|548.67|546.37|547.76|545.46|549.89|547.59|547.76|545.46|481
1731387900000|2024-11-12 05:05:00|547.86|545.56|548.24|545.94|548.24|545.94|546.51|544.21|580
1731388200000|2024-11-12 05:10:00|548.25|545.95|550.14|547.84|550.41|548.11|548.02|545.72|403
1731388500000|2024-11-12 05:15:00|550.15|547.85|550.78|548.48|554.13|551.83|550.15|547.85|698
1731388800000|2024-11-12 05:20:00|550.76|548.46|549.1|546.8|551.11|548.81|548.57|546.27|646
1731389100000|2024-11-12 05:25:00|549.11|546.81|548.8|546.5|550|547.7|547.94|545.64|633
1731389400000|2024-11-12 05:30:00|548.7|546.4|544.1|541.9|549.5|547.2|543.83|541.63|464
1731389700000|2024-11-12 05:35:00|544.09|541.89|544.45|542.25|546.55|544.35|543|540.8|624
1731390000000|2024-11-12 05:40:00|544.5|542.3|545.8|543.6|546.9|544.7|544.31|542.11|549
1731390300000|2024-11-12 05:45:00|545.85|543.65|542.6|540.4|546.2|544|541.85|539.65|452
1731390600000|2024-11-12 05:50:00|542.55|540.35|544.85|542.65|544.9|542.7|542.02|539.82|355
1731390900000|2024-11-12 05:55:00|544.8|542.6|545.8|543.6|546.4|544.2|544.3|542.1|221
1731391500000|2024-11-12 06:05:00|548.79|546.59|550.47|548.27|550.97|548.77|548.77|546.57|283
1731391800000|2024-11-12 06:10:00|550.49|548.29|550.09|547.89|550.58|548.38|549.05|546.85|643
1731392100000|2024-11-12 06:15:00|550.12|547.92|550.02|547.82|550.26|548.06|547.96|545.76|568
1731392400000|2024-11-12 06:20:00|550.01|547.81|552.22|550.02|553.2|551|549.97|547.77|480
1731392700000|2024-11-12 06:25:00|552.23|550.03|550.78|548.58|553.08|550.88|550.78|548.58|580
1731393000000|2024-11-12 06:30:00|550.35|548.15|551.85|549.65|552.35|550.15|547.95|545.75|506
1731393300000|2024-11-12 06:35:00|551.8|549.6|551.75|549.55|552.2|550|550|547.8|528
1731393600000|2024-11-12 06:40:00|551.8|549.6|552.85|550.65|553.12|550.92|550.4|548.2|524
1731393900000|2024-11-12 06:45:00|552.98|550.78|554.84|552.64|554.99|552.79|552.31|550.11|606
1731394200000|2024-11-12 06:50:00|554.64|552.44|553.3|551.1|555.74|553.54|553.15|550.95|678
1731394500000|2024-11-12 06:55:00|553.29|551.09|553.31|551.11|554.01|551.81|551.86|549.66|585
1731394800000|2024-11-12 07:00:00|553.3|551.1|554.16|551.96|554.84|552.64|551.74|549.54|709
1731395100000|2024-11-12 07:05:00|554.14|551.94|555.57|553.37|556.54|554.34|553.01|550.81|672
1731395400000|2024-11-12 07:10:00|555.46|553.26|556.16|553.96|556.71|554.51|554.67|552.47|499
1731395700000|2024-11-12 07:15:00|556.17|553.97|554.82|552.62|556.17|553.97|554.25|552.05|527
1731396000000|2024-11-12 07:20:00|554.83|552.63|555.48|553.28|555.49|553.29|554.35|552.15|454
1731396300000|2024-11-12 07:25:00|555.44|553.24|555.78|553.58|556.68|554.48|555.12|552.92|481
1731396600000|2024-11-12 07:30:00|555.8|553.6|557.54|555.34|557.71|555.51|555.67|553.47|680
1731396900000|2024-11-12 07:35:00|557.55|555.35|556.13|553.93|557.86|555.66|556.13|553.93|552
1731397200000|2024-11-12 07:40:00|556.12|553.92|557.79|555.59|557.79|555.59|555.64|553.44|577
1731397500000|2024-11-12 07:45:00|557.8|555.6|558.3|556.1|558.4|556.2|556.15|553.95|279
1731397800000|2024-11-12 07:50:00|558.35|556.15|559.9|557.7|560.58|558.38|557.87|555.67|260
1731398100000|2024-11-12 07:55:00|559.91|557.71|559.05|556.85|560.2|558|558|555.8|387
1731398400000|2024-11-12 08:00:00|559.1|556.9|559.3|557.1|559.36|557.16|558.68|556.48|47
1731398700000|2024-11-12 08:05:00|561.25|559.05|564.8|562.6|566.8|564.6|561.25|559.05|462
1731399000000|2024-11-12 08:10:00|564.76|562.56|563.3|561.1|564.76|562.56|560.45|558.25|572
1731399300000|2024-11-12 08:15:00|563.55|561.35|567.96|565.76|569.44|567.24|563.33|561.13|741
1731399600000|2024-11-12 08:20:00|567.93|565.73|570.12|567.92|571.01|568.81|567.78|565.58|763
1731399900000|2024-11-12 08:25:00|570.13|567.93|569.43|567.23|570.67|568.47|567.94|565.74|697
1731400200000|2024-11-12 08:30:00|569.3|567.1|575.55|573.35|576.37|574.17|569.3|567.1|573
1731400500000|2024-11-12 08:35:00|575.5|573.3|577.05|574.85|577.39|575.19|575.14|572.94|556
1731400800000|2024-11-12 08:40:00|577.1|574.9|575.55|573.35|578.73|576.53|575.19|572.99|437
1731401100000|2024-11-12 08:45:00|575.62|573.42|574.4|572.2|575.95|573.75|573.54|571.34|500
1731401400000|2024-11-12 08:50:00|574.45|572.25|576.55|574.35|577.15|574.95|573.05|570.85|483
1731401700000|2024-11-12 08:55:00|576.65|574.45|579.4|577.2|580.35|578.15|575.75|573.55|514
1731402000000|2024-11-12 09:00:00|579.35|577.15|583.4|581.2|584.9|582.7|578.45|576.25|546
1731402300000|2024-11-12 09:05:00|583.45|581.25|572.05|569.85|584.75|582.55|569.68|567.48|741
1731402600000|2024-11-12 09:10:00|572.1|569.9|572.6|570.4|574.1|571.9|569.6|567.4|765
1731402900000|2024-11-12 09:15:00|572.5|570.3|571.05|568.85|573.4|571.2|568.25|566.05|731
1731403200000|2024-11-12 09:20:00|571.07|568.87|567.1|564.9|574.06|571.86|566.56|564.36|601
1731403500000|2024-11-12 09:25:00|567.15|564.95|567.05|564.85|569.95|567.75|566.75|564.55|533
1731403800000|2024-11-12 09:30:00|567.25|565.05|566.22|564.02|569.5|567.3|564.96|562.76|546
1731404100000|2024-11-12 09:35:00|566.3|564.1|562.65|560.45|567.45|565.25|562.55|560.35|456
1731404400000|2024-11-12 09:40:00|562.7|560.5|560.85|558.65|563.1|560.9|560.75|558.55|367
1731405000000|2024-11-12 09:50:00|549.4|547.2|551|548.8|553.05|550.85|548.9|546.7|892
1731405300000|2024-11-12 09:55:00|550.99|548.79|549.9|547.7|551.94|549.74|549.9|547.7|790
1731405900000|2024-11-12 10:05:00|541.6|539.4|546.9|544.7|546.9|544.7|532.53|530.33|430
1731406200000|2024-11-12 10:10:00|546.8|544.6|550.7|548.5|552.25|550.05|544.6|542.4|759
1731406500000|2024-11-12 10:15:00|550.71|548.51|551.78|549.58|553.62|551.42|547.5|545.3|753
1731406800000|2024-11-12 10:20:00|551.8|549.6|547|544.8|551.85|549.65|544.03|541.83|825
1731407100000|2024-11-12 10:25:00|547.1|544.9|545.65|543.45|548.12|545.92|541.52|539.32|829
1731407400000|2024-11-12 10:30:00|544.4|542.2|544.46|542.26|548.85|546.65|542.6|540.4|841
1731407700000|2024-11-12 10:35:00|544.48|542.28|537.97|535.77|544.68|542.48|537.88|535.68|814
1731408000000|2024-11-12 10:40:00|537.96|535.76|535.65|533.45|539.39|537.19|533.89|531.69|899
1731408300000|2024-11-12 10:45:00|533.85|531.65|523.25|521.05|539.65|537.45|523.25|521.05|911
1731408600000|2024-11-12 10:50:00|523.2|521|534.9|532.7|535.65|533.45|517.5|515.3|834
1731408900000|2024-11-12 10:55:00|534.85|532.65|539.95|537.75|541.9|539.7|533.9|531.7|784
1731409200000|2024-11-12 11:00:00|539.7|537.5|540.6|538.4|543.2|541|534.55|532.35|848
1731409500000|2024-11-12 11:05:00|540.45|538.25|536.8|534.6|541.8|539.6|536.1|533.9|854
1731409800000|2024-11-12 11:10:00|536.9|534.7|535.05|532.85|539.65|537.45|534.9|532.7|775
1731410100000|2024-11-12 11:15:00|535|532.8|540.6|538.4|541.45|539.25|533.65|531.45|760
1731410400000|2024-11-12 11:20:00|540.55|538.35|544.9|542.7|545.55|543.35|539.7|537.5|604
1731410700000|2024-11-12 11:25:00|544.95|542.75|543.65|541.45|546.65|544.45|543.2|541|574
1731411000000|2024-11-12 11:30:00|543.75|541.55|547.16|544.96|547.95|545.75|543.3|541.1|650
1731411300000|2024-11-12 11:35:00|547.17|544.97|545.62|543.42|547.25|545.05|544.2|542|610
1731411600000|2024-11-12 11:40:00|545.55|543.35|541.2|539|545.95|543.75|540.9|538.7|597
1731411900000|2024-11-12 11:45:00|541.25|539.05|540.62|538.42|544.3|542.1|540.25|538.05|624
1731412200000|2024-11-12 11:50:00|540.63|538.43|536.4|534.2|541.2|539|535.95|533.75|620
1731412500000|2024-11-12 11:55:00|536.5|534.3|538|535.8|539.4|537.2|534.62|532.42|609
1731412800000|2024-11-12 12:00:00|537.95|535.75|542.9|540.7|542.9|540.7|535.45|533.25|628
1731413100000|2024-11-12 12:05:00|543|540.8|545.25|543.05|546.7|544.5|540.75|538.55|610
1731413400000|2024-11-12 12:10:00|545.2|543|543.74|541.54|547.15|544.95|542.26|540.06|638
1731413700000|2024-11-12 12:15:00|544.02|541.82|544.26|542.06|546.28|544.08|543.11|540.91|832
1731414000000|2024-11-12 12:20:00|544.24|542.04|539.01|536.81|544.31|542.11|537.97|535.77|727
1731414300000|2024-11-12 12:25:00|539|536.8|535.92|533.72|539.08|536.88|535.06|532.86|670
1731414600000|2024-11-12 12:30:00|535.93|533.73|535.82|533.62|537.56|535.36|532.1|529.9|809
1731414900000|2024-11-12 12:35:00|535.73|533.53|538.33|536.13|539.46|537.26|535.35|533.15|853
1731415200000|2024-11-12 12:40:00|538.34|536.14|532.98|530.78|538.93|536.73|532.73|530.53|787
1731415500000|2024-11-12 12:45:00|532.8|530.6|529.05|526.85|534.4|532.2|528.83|526.63|696
1731415800000|2024-11-12 12:50:00|529.1|526.9|532.35|530.15|532.6|530.4|526.05|523.85|728
1731416100000|2024-11-12 12:55:00|532.4|530.2|536.4|534.2|538.5|536.3|532.4|530.2|671
1731416400000|2024-11-12 13:00:00|536.35|534.15|527.5|525.3|538.1|535.9|526|523.8|827
1731416700000|2024-11-12 13:05:00|527.55|525.35|528.6|526.4|532.1|529.9|524.85|522.65|855
1731417000000|2024-11-12 13:10:00|528.65|526.45|531.9|529.7|534.35|532.15|528|525.8|749
1731417300000|2024-11-12 13:15:00|532.2|530|526.5|524.3|532.4|530.2|526|523.8|779
1731417600000|2024-11-12 13:20:00|526.55|524.35|533.8|531.6|534.5|532.3|526.55|524.35|781
1731417900000|2024-11-12 13:25:00|533.85|531.65|528.75|526.55|533.9|531.7|528.2|526|619
1731418200000|2024-11-12 13:30:00|528.7|526.5|526.71|524.51|532.35|530.15|526.6|524.4|721
1731418500000|2024-11-12 13:35:00|526.7|524.5|527.05|524.85|529.05|526.85|524.1|521.9|788
1731418800000|2024-11-12 13:40:00|527.1|524.9|519.79|517.59|527.25|525.05|518.88|516.68|807
1731419100000|2024-11-12 13:45:00|519.89|517.69|514|511.8|520.7|518.5|513.95|511.75|835
1731419400000|2024-11-12 13:50:00|514.05|511.85|521.35|519.15|521.6|519.4|513.25|511.05|829
1731419700000|2024-11-12 13:55:00|521.3|519.1|527.65|525.45|528.6|526.4|521.15|518.95|784
1731420000000|2024-11-12 14:00:00|527.7|525.5|531.55|529.35|532.45|530.25|526.25|524.05|667
1731420300000|2024-11-12 14:05:00|531.6|529.4|528.15|525.95|531.6|529.4|526.45|524.25|795
1731420600000|2024-11-12 14:10:00|528.25|526.05|523.05|520.85|528.55|526.35|521.15|518.95|775
1731420900000|2024-11-12 14:15:00|522.95|520.75|523.85|521.65|526.35|524.15|520.53|518.33|756
1731421200000|2024-11-12 14:20:00|523.8|521.6|526.6|524.4|527.05|524.85|523.8|521.6|780
1731421500000|2024-11-12 14:25:00|526.55|524.35|526.85|524.65|528.8|526.6|524.65|522.45|673
1731421800000|2024-11-12 14:30:00|526.9|524.7|528.55|526.35|529.2|527|523.7|521.5|810
1731422100000|2024-11-12 14:35:00|528.49|526.29|532.05|529.85|532.8|530.6|526.3|524.1|778
1731422400000|2024-11-12 14:40:00|532.1|529.9|538.65|536.45|539.05|536.85|531.9|529.7|741
1731422700000|2024-11-12 14:45:00|538.6|536.4|535.9|533.7|539.6|537.4|531.1|528.9|786
1731423000000|2024-11-12 14:50:00|535.85|533.65|534.9|532.7|535.85|533.65|532.82|530.62|558
1731423300000|2024-11-12 14:55:00|534.85|532.65|535.95|533.75|537.25|535.05|533.85|531.65|480
1731423600000|2024-11-12 15:00:00|536|533.8|533.62|531.42|536.1|533.9|532.87|530.67|605
1731423900000|2024-11-12 15:05:00|533.6|531.4|532.7|530.5|534.05|531.85|530.35|528.15|663
1731424200000|2024-11-12 15:10:00|532.65|530.45|534.2|532|534.3|532.1|532|529.8|575
1731424500000|2024-11-12 15:15:00|534.3|532.1|528.35|526.15|534.85|532.65|528|525.8|583
1731424800000|2024-11-12 15:20:00|528.4|526.2|530.7|528.5|530.85|528.65|527.5|525.3|656
1731425100000|2024-11-12 15:25:00|530.75|528.55|531.4|529.2|533.2|531|530.1|527.9|563
1731425400000|2024-11-12 15:30:00|531.43|529.23|533.85|531.65|535.25|533.05|529.1|526.9|682
1731425700000|2024-11-12 15:35:00|533.92|531.72|532.78|530.58|535.65|533.45|532.65|530.45|674
1731426000000|2024-11-12 15:40:00|532.79|530.59|531.5|529.3|535.25|533.05|531.1|528.9|666
1731426300000|2024-11-12 15:45:00|531.55|529.35|534.3|532.1|534.5|532.3|530.5|528.3|752
1731426600000|2024-11-12 15:50:00|534.25|532.05|530.68|528.48|534.71|532.51|530.4|528.2|698
1731426900000|2024-11-12 15:55:00|530.67|528.47|529.79|527.59|531.48|529.28|528.4|526.2|683
1731427200000|2024-11-12 16:00:00|529.84|527.64|531.55|529.35|531.75|529.55|526.95|524.75|797
1731427500000|2024-11-12 16:05:00|531.35|529.15|526.35|524.15|532.3|530.1|525.95|523.75|714
1731427800000|2024-11-12 16:10:00|526.45|524.25|522.9|520.7|526.65|524.45|521.5|519.3|671
1731428100000|2024-11-12 16:15:00|523.06|520.86|524.63|522.43|529.44|527.24|523.05|520.85|902
1731428400000|2024-11-12 16:20:00|524.62|522.42|523.95|521.75|525.89|523.69|522.69|520.49|876
1731428700000|2024-11-12 16:25:00|523.97|521.77|527.98|525.78|528.22|526.02|523.45|521.25|907
1731429000000|2024-11-12 16:30:00|527.92|525.72|531.56|529.36|532.24|530.04|527.32|525.12|928
1731429300000|2024-11-12 16:35:00|531.53|529.33|530.36|528.16|533.32|531.12|529.51|527.31|898
1731429600000|2024-11-12 16:40:00|530.35|528.15|533.03|530.83|534.41|532.21|530.29|528.09|861
1731429900000|2024-11-12 16:45:00|532.75|530.55|530.5|528.3|533.05|530.85|529.75|527.55|687
1731430200000|2024-11-12 16:50:00|530.45|528.25|531.85|529.65|532.92|530.72|530|527.8|631
1731430500000|2024-11-12 16:55:00|531.9|529.7|529.7|527.5|532.56|530.36|529.25|527.05|516
1731430800000|2024-11-12 17:00:00|529.75|527.55|529.65|527.45|530.93|528.73|528.59|526.39|542
1731431100000|2024-11-12 17:05:00|529.89|527.69|529.85|527.65|530.64|528.44|528.45|526.25|398
1731431400000|2024-11-12 17:10:00|529.9|527.7|531.05|528.85|531.1|528.9|528.85|526.65|483
1731431700000|2024-11-12 17:15:00|531.33|529.13|531.04|528.84|532.48|530.28|530.05|527.85|541
1731432000000|2024-11-12 17:20:00|531.06|528.86|530.52|528.32|532.1|529.9|529.5|527.3|831
1731432300000|2024-11-12 17:25:00|530.53|528.33|530.95|528.75|531.79|529.59|530.4|528.2|684
1731432600000|2024-11-12 17:30:00|530.97|528.77|535.12|532.92|535.23|533.03|530.76|528.56|750
1731432900000|2024-11-12 17:35:00|535.1|532.9|535.13|532.93|536.04|533.84|534.45|532.25|645
1731433200000|2024-11-12 17:40:00|535.14|532.94|533.49|531.29|536.21|534.01|533.14|530.94|840
1731433500000|2024-11-12 17:45:00|533.47|531.27|534.57|532.37|534.73|532.53|532.87|530.67|750
1731433800000|2024-11-12 17:50:00|534.56|532.36|534.99|532.79|536.47|534.27|534.19|531.99|725
1731434100000|2024-11-12 17:55:00|535|532.8|532.13|529.93|536.17|533.97|531.13|528.93|805
1731434400000|2024-11-12 18:00:00|532.14|529.94|533.86|531.66|534.21|532.01|531.75|529.55|816
1731434700000|2024-11-12 18:05:00|533.91|531.71|535.8|533.6|535.94|533.74|533.76|531.56|790
1731435000000|2024-11-12 18:10:00|535.77|533.57|536.19|533.99|536.19|533.99|534.29|532.09|574
1731435300000|2024-11-12 18:15:00|536.22|534.02|538.19|535.99|538.19|535.99|536.08|533.88|612
1731435600000|2024-11-12 18:20:00|538.22|536.02|539.92|537.72|539.92|537.72|537.65|535.45|557
1731435900000|2024-11-12 18:25:00|539.83|537.63|540.57|538.37|540.66|538.46|539.14|536.94|423
1731436200000|2024-11-12 18:30:00|540.58|538.38|542.05|539.85|542.22|540.02|540.35|538.15|522
1731436500000|2024-11-12 18:35:00|542.07|539.87|542.49|540.29|543.47|541.27|541.67|539.47|644
1731436800000|2024-11-12 18:40:00|542.48|540.28|542.44|540.24|542.84|540.64|541.05|538.85|667
1731437100000|2024-11-12 18:45:00|542.5|540.3|543.35|541.15|543.65|541.45|541.7|539.5|482
1731437400000|2024-11-12 18:50:00|543.37|541.17|541.35|539.15|543.99|541.79|540.85|538.65|491
1731437700000|2024-11-12 18:55:00|541.41|539.21|541.9|539.7|542.07|539.87|541.15|538.95|167
1731438000000|2024-11-12 19:00:00|540.64|538.44|540.7|538.5|540.7|538.5|540.6|538.4|5
1731438300000|2024-11-12 19:05:00|540.75|538.55|541.8|539.6|541.95|539.75|539.59|537.39|614
1731438600000|2024-11-12 19:10:00|541.75|539.55|543.25|541.05|543.5|541.3|540.15|537.95|566
1731438900000|2024-11-12 19:15:00|543.3|541.1|542.25|540.05|543.8|541.6|541.61|539.41|538
1731439200000|2024-11-12 19:20:00|542.27|540.07|542.35|540.15|543.85|541.65|542|539.8|526
1731439500000|2024-11-12 19:25:00|542.36|540.16|543.15|540.95|543.6|541.4|542.15|539.95|513
1731439800000|2024-11-12 19:30:00|543.37|541.17|541.6|539.4|543.42|541.22|540.97|538.77|642
1731440100000|2024-11-12 19:35:00|541.5|539.3|539.73|537.53|542.47|540.27|539.1|536.9|568
1731440400000|2024-11-12 19:40:00|539.66|537.46|539.14|536.94|541.1|538.9|537.8|535.6|639
1731440700000|2024-11-12 19:45:00|539.1|536.9|538.66|536.46|539.43|537.23|537.32|535.12|679
1731441000000|2024-11-12 19:50:00|538.71|536.51|538.13|535.93|539.19|536.99|537.32|535.12|581
1731441300000|2024-11-12 19:55:00|538.15|535.95|536.52|534.32|538.21|536.01|536.1|533.9|482
1731441600000|2024-11-12 20:00:00|536.55|534.35|537.29|535.09|537.68|535.48|535.15|532.95|448
1731441900000|2024-11-12 20:05:00|537.27|535.07|538.22|536.02|538.38|536.18|536.28|534.08|568
1731442200000|2024-11-12 20:10:00|538.2|536|535.3|533.1|539.15|536.95|535.3|533.1|521
1731442500000|2024-11-12 20:15:00|535.15|532.95|535.75|533.55|535.77|533.57|533.34|531.14|746
1731442800000|2024-11-12 20:20:00|535.76|533.56|534.84|532.64|536.14|533.94|534.66|532.46|752
1731443100000|2024-11-12 20:25:00|534.8|532.6|536.88|534.68|537.43|535.23|534.19|531.99|730
1731443400000|2024-11-12 20:30:00|536.89|534.69|536.6|534.4|537.22|535.02|534.64|532.44|877
1731443700000|2024-11-12 20:35:00|536.65|534.45|536.65|534.45|537.04|534.84|535.07|532.87|872
1731444000000|2024-11-12 20:40:00|536.64|534.44|538.02|535.82|539.14|536.94|535.74|533.54|932
1731444300000|2024-11-12 20:45:00|538.03|535.83|539.1|536.9|539.31|537.11|536.95|534.75|862
1731444600000|2024-11-12 20:50:00|539.11|536.91|538.34|536.14|539.8|537.6|537.61|535.41|803
1731444900000|2024-11-12 20:55:00|538.33|536.13|534.81|532.61|538.43|536.23|534.39|532.19|773
1731445200000|2024-11-12 21:00:00|534.82|532.62|533.75|531.55|536.55|534.35|532.89|530.69|810
1731445500000|2024-11-12 21:05:00|533.81|531.61|532.03|529.83|534.1|531.9|531.82|529.62|812
1731445800000|2024-11-12 21:10:00|532.02|529.82|531.42|529.22|532.43|530.23|531.15|528.95|585
1731446100000|2024-11-12 21:15:00|531.45|529.25|529.61|527.41|532.25|530.05|528.92|526.72|585
1731446400000|2024-11-12 21:20:00|529.63|527.43|531.63|529.43|532.75|530.55|529.4|527.2|668
1731446700000|2024-11-12 21:25:00|531.64|529.44|533.24|531.04|533.28|531.08|531.38|529.18|469
1731447000000|2024-11-12 21:30:00|533.23|531.03|534.33|532.13|534.88|532.68|532.95|530.75|333
1731447600000|2024-11-12 21:40:00|536.16|533.96|536.41|534.21|536.41|534.21|536.04|533.84|55
1731447900000|2024-11-12 21:45:00|536.46|534.26|537.94|535.74|538.49|536.29|535.27|533.07|490
1731448200000|2024-11-12 21:50:00|537.95|535.75|537.09|534.89|538.61|536.41|535.89|533.69|541
1731448500000|2024-11-12 21:55:00|537.1|534.9|536.93|534.73|537.56|535.36|536.46|534.26|452
1731448800000|2024-11-12 22:00:00|537.06|534.86|536.29|534.09|538.98|536.78|535.83|533.63|654
1731449100000|2024-11-12 22:05:00|536.25|534.05|534.62|532.42|536.71|534.51|533.29|531.09|738
1731449400000|2024-11-12 22:10:00|534.6|532.4|535.82|533.62|536.22|534.02|532.93|530.73|722
1731449700000|2024-11-12 22:15:00|535.79|533.59|536.92|534.72|537.44|535.24|535.19|532.99|819
1731450000000|2024-11-12 22:20:00|536.97|534.77|536.92|534.72|537.8|535.6|536.89|534.69|379
1731450300000|2024-11-12 22:25:00|536.94|534.74|536.54|534.34|537.14|534.94|535.97|533.77|320
1731450600000|2024-11-12 22:30:00|536.53|534.33|540.15|537.95|540.28|538.08|536.53|534.33|361
1731450900000|2024-11-12 22:35:00|540.1|537.9|540.59|538.39|541.29|539.09|540.1|537.9|290
1731451200000|2024-11-12 22:40:00|540.69|538.49|541.79|539.59|541.86|539.66|540.24|538.04|602
1731451500000|2024-11-12 22:45:00|541.78|539.58|541.81|539.61|542.24|540.04|541.58|539.38|471
1731451800000|2024-11-12 22:50:00|541.87|539.67|543.68|541.48|543.9|541.7|541.87|539.67|518
1731452100000|2024-11-12 22:55:00|543.57|541.37|543.16|540.96|543.73|541.53|542.72|540.52|402
1731452400000|2024-11-12 23:00:00|543.41|541.21|540.84|538.64|543.42|541.22|540.84|538.64|377
1731452700000|2024-11-12 23:05:00|540.94|538.74|541.41|539.21|541.6|539.4|540.89|538.69|354
1731453000000|2024-11-12 23:10:00|541.52|539.32|541.65|539.45|542.04|539.84|541.21|539.01|315
1731453300000|2024-11-12 23:15:00|541.63|539.43|536.99|534.79|541.63|539.43|536.99|534.79|623
1731453600000|2024-11-12 23:20:00|536.96|534.76|533.46|531.26|537.05|534.85|532.45|530.25|748
1731453900000|2024-11-12 23:25:00|533.47|531.27|536.49|534.29|536.62|534.42|533.46|531.26|722
1731454200000|2024-11-12 23:30:00|536.48|534.28|537.03|534.83|537.44|535.24|535.25|533.05|715
1731454500000|2024-11-12 23:35:00|537.02|534.82|535.1|532.9|537.12|534.92|534.17|531.97|675
1731454800000|2024-11-12 23:40:00|535.08|532.88|533.11|530.91|535.14|532.94|532.94|530.74|684
1731455100000|2024-11-12 23:45:00|533.1|530.9|535.34|533.14|535.93|533.73|532.45|530.25|775
1731455400000|2024-11-12 23:50:00|535.33|533.13|535.98|533.78|536.6|534.4|535.02|532.82|681
1731455700000|2024-11-12 23:55:00|535.93|533.73|531.8|529.6|536.18|533.98|531.45|529.25|574
1731456000000|2024-11-13 00:00:00|531.95|529.75|534.94|532.74|535.02|532.82|531.6|529.4|797
1731456300000|2024-11-13 00:05:00|535.09|532.89|535.17|532.97|537.16|534.96|533.1|530.9|582
1731456600000|2024-11-13 00:10:00|535.23|533.03|532.08|529.88|537.6|535.4|531.63|529.43|768
1731456900000|2024-11-13 00:15:00|532.13|529.93|532.59|530.39|534|531.8|530.79|528.59|805
1731457200000|2024-11-13 00:20:00|532.49|530.29|530.15|527.95|532.91|530.71|529.4|527.2|729
1731457500000|2024-11-13 00:25:00|530.1|527.9|533.79|531.59|534.96|532.76|530.1|527.9|555
1731457800000|2024-11-13 00:30:00|533.75|531.55|533.8|531.6|535.8|533.6|532.99|530.79|696
1731458100000|2024-11-13 00:35:00|533.78|531.58|536.7|534.5|537.3|535.1|530.94|528.74|740
1731458400000|2024-11-13 00:40:00|536.75|534.55|537.58|535.38|538.34|536.14|535.87|533.67|729
1731458700000|2024-11-13 00:45:00|537.62|535.42|536.75|534.55|538.26|536.06|535.37|533.17|964
1731459000000|2024-11-13 00:50:00|536.76|534.56|531.93|529.73|537.69|535.49|531.24|529.04|980
1731459300000|2024-11-13 00:55:00|531.94|529.74|529.97|527.77|533.22|531.02|529.89|527.69|973
1731459600000|2024-11-13 01:00:00|529.88|527.68|530.8|528.6|531.36|529.16|526.45|524.25|938
1731459900000|2024-11-13 01:05:00|530.79|528.59|533.69|531.49|534.22|532.02|530.45|528.25|987
1731460200000|2024-11-13 01:10:00|533.61|531.41|534.18|531.98|535.98|533.78|532.72|530.52|1001
1731460500000|2024-11-13 01:15:00|534.16|531.96|530.49|528.29|535.21|533.01|530.49|528.29|964
1731460800000|2024-11-13 01:20:00|530.51|528.31|524|521.8|530.72|528.52|523.71|521.51|1000
1731461100000|2024-11-13 01:25:00|524.01|521.81|524.31|522.11|525.3|523.1|522.5|520.3|976
1731461400000|2024-11-13 01:30:00|524.26|522.06|522.41|520.21|524.94|522.74|522.05|519.85|1082
1731461700000|2024-11-13 01:35:00|522.42|520.22|525.73|523.53|525.73|523.53|521.58|519.38|1015
1731462000000|2024-11-13 01:40:00|525.77|523.57|526.4|524.2|527.25|525.05|523.88|521.68|993
1731462300000|2024-11-13 01:45:00|526.41|524.21|529.04|526.84|529.37|527.17|525.85|523.65|1038
1731462600000|2024-11-13 01:50:00|529.08|526.88|528.97|526.77|530.25|528.05|526.39|524.19|902
1731462900000|2024-11-13 01:55:00|528.98|526.78|527.69|525.49|529.62|527.42|526.97|524.77|855
1731463200000|2024-11-13 02:00:00|527.68|525.48|529.08|526.88|529.08|526.88|527.6|525.4|284
1731463500000|2024-11-13 02:05:00|528.17|525.97|528.3|526.1|528.85|526.65|527.66|525.46|269
1731463800000|2024-11-13 02:10:00|528.31|526.11|526.18|523.98|529.09|526.89|526.12|523.92|841
1731464100000|2024-11-13 02:15:00|526.16|523.96|521.03|518.83|526.46|524.26|521.02|518.82|854
1731464400000|2024-11-13 02:20:00|521.02|518.82|516.81|514.61|521.27|519.07|516.53|514.33|884
1731464700000|2024-11-13 02:25:00|516.79|514.59|521.36|519.16|522.14|519.94|516.23|514.03|714
1731465000000|2024-11-13 02:30:00|521.39|519.19|514.88|512.68|521.73|519.53|514.3|512.1|782
1731465300000|2024-11-13 02:35:00|514.91|512.71|517.1|514.9|517.86|515.66|513.59|511.39|864
1731465600000|2024-11-13 02:40:00|517.11|514.91|518.81|516.61|519.13|516.93|516.83|514.63|919
1731465900000|2024-11-13 02:45:00|518.25|516.05|518.95|516.75|519.13|516.93|515.75|513.55|605
1731466200000|2024-11-13 02:50:00|519.03|516.83|520.83|518.63|520.95|518.75|518.6|516.4|552
1731466500000|2024-11-13 02:55:00|520.81|518.61|521.47|519.27|521.98|519.78|519.73|517.53|385
1731466800000|2024-11-13 03:00:00|521.52|519.32|521.65|519.45|523.1|520.9|520.18|517.98|511
1731467100000|2024-11-13 03:05:00|521.6|519.4|519.53|517.33|521.85|519.65|519.43|517.23|425
1731467400000|2024-11-13 03:10:00|519.45|517.25|518.95|516.75|520.9|518.7|517.9|515.7|250
1731467700000|2024-11-13 03:15:00|518.92|516.72|519.89|517.69|520.75|518.55|516.56|514.36|433
1731468000000|2024-11-13 03:20:00|519.91|517.71|515.1|512.9|520.54|518.34|515|512.8|475
1731468300000|2024-11-13 03:25:00|515.09|512.89|511.3|509.1|515.1|512.9|511.25|509.05|462
1731468600000|2024-11-13 03:30:00|511.85|509.65|514.7|512.5|515.8|513.6|510.71|508.51|788
1731468900000|2024-11-13 03:35:00|514.68|512.48|516.06|513.86|517.8|515.6|514.68|512.48|862
1731469200000|2024-11-13 03:40:00|516.05|513.85|511.42|509.22|517.81|515.61|511.22|509.02|695
1731469500000|2024-11-13 03:45:00|511.43|509.23|513.12|510.92|514.39|512.19|511.21|509.01|852
1731469800000|2024-11-13 03:50:00|513.14|510.94|515.13|512.93|516.09|513.89|513.05|510.85|824
1731470100000|2024-11-13 03:55:00|515.14|512.94|509.56|507.36|515.41|513.21|509.5|507.3|706
1731470400000|2024-11-13 04:00:00|509.54|507.34|511.93|509.73|514.09|511.89|508.82|506.62|864
1731470700000|2024-11-13 04:05:00|511.91|509.71|514.91|512.71|515.39|513.19|511.38|509.18|795
1731471000000|2024-11-13 04:10:00|514.98|512.78|516.16|513.96|516.45|514.25|514.57|512.37|464
1731471300000|2024-11-13 04:15:00|516.15|513.95|516.55|514.35|517.34|515.14|514.85|512.65|695
1731471600000|2024-11-13 04:20:00|516.57|514.37|516|513.8|517.74|515.54|516|513.8|608
1731471900000|2024-11-13 04:25:00|515.79|513.59|509.51|507.31|515.97|513.77|509.49|507.29|753
1731472200000|2024-11-13 04:30:00|509.5|507.3|507.33|505.13|511.24|509.04|507.32|505.12|917
1731472500000|2024-11-13 04:35:00|507.32|505.12|502.99|500.79|507.65|505.45|502.36|500.16|827
1731472800000|2024-11-13 04:40:00|503|500.8|502.11|499.91|504.36|502.16|501.96|499.76|944
1731473100000|2024-11-13 04:45:00|502.12|499.92|495.03|492.83|503.25|501.05|494.68|492.48|916
1731473400000|2024-11-13 04:50:00|494.95|492.75|498.65|496.45|499.58|497.38|492.63|490.43|954
1731473700000|2024-11-13 04:55:00|498.64|496.44|506.87|504.67|506.87|504.67|498.48|496.28|863
1731474000000|2024-11-13 05:00:00|506.7|504.5|500.6|498.4|507.65|505.45|500.2|498|707
1731474300000|2024-11-13 05:05:00|500.7|498.5|502.1|499.9|505.24|503.04|499.5|497.3|707
1731474600000|2024-11-13 05:10:00|502.15|499.95|502|499.8|503.9|501.7|500.5|498.3|617
1731474900000|2024-11-13 05:15:00|502.15|499.95|504.85|502.65|505.27|503.07|501.71|499.51|837
1731475200000|2024-11-13 05:20:00|504.84|502.64|506.01|503.81|506.04|503.84|503.38|501.18|738
1731475500000|2024-11-13 05:25:00|506|503.8|505.6|503.4|506.54|504.34|505.2|503|630
1731475800000|2024-11-13 05:30:00|505.59|503.39|503.45|501.25|506.65|504.45|503.4|501.2|792
1731476100000|2024-11-13 05:35:00|503.46|501.26|503.92|501.72|504.29|502.09|501.34|499.14|689
1731476400000|2024-11-13 05:40:00|503.94|501.74|502.77|500.57|504.07|501.87|501.46|499.26|582
1731476700000|2024-11-13 05:45:00|502.76|500.56|499.83|497.63|503.08|500.88|499.49|497.29|567
1731477000000|2024-11-13 05:50:00|499.85|497.65|500.09|497.89|501.93|499.73|498.99|496.79|672
1731477300000|2024-11-13 05:55:00|500.13|497.93|500.19|497.99|501.21|499.01|498.8|496.6|648
1731477600000|2024-11-13 06:00:00|500.16|497.96|502.65|500.45|503.7|501.5|498.81|496.61|668
1731477900000|2024-11-13 06:05:00|502.64|500.44|503.97|501.77|505.03|502.83|502.35|500.15|635
1731478200000|2024-11-13 06:10:00|503.96|501.76|504.4|502.2|504.9|502.7|503.33|501.13|550
1731478500000|2024-11-13 06:15:00|504.37|502.17|504.28|502.08|505.69|503.49|503.32|501.12|787
1731478800000|2024-11-13 06:20:00|504.29|502.09|504.67|502.47|506.16|503.96|504.29|502.09|481
1731479100000|2024-11-13 06:25:00|504.69|502.49|500.11|497.91|504.71|502.51|499.77|497.57|637
1731479400000|2024-11-13 06:30:00|500.16|497.96|497.62|495.42|500.49|498.29|497.56|495.36|689
1731479700000|2024-11-13 06:35:00|497.61|495.41|497.62|495.42|498.87|496.67|496.43|494.23|560
1731480000000|2024-11-13 06:40:00|497.64|495.44|503.52|501.32|503.76|501.56|497.64|495.44|579
1731480300000|2024-11-13 06:45:00|503.54|501.34|503.57|501.37|504.8|502.6|502.19|499.99|643
1731480600000|2024-11-13 06:50:00|503.58|501.38|505.52|503.32|505.74|503.54|501.02|498.82|806
1731480900000|2024-11-13 06:55:00|505.53|503.33|502.53|500.33|505.9|503.7|501.72|499.52|670
1731481200000|2024-11-13 07:00:00|502.39|500.19|503.2|501|503.95|501.75|500.8|498.6|642
1731481500000|2024-11-13 07:05:00|503.25|501.05|505.4|503.2|505.75|503.55|502.8|500.6|579
1731481800000|2024-11-13 07:10:00|505.35|503.15|508.3|506.1|508.3|506.1|505.1|502.9|413
1731482100000|2024-11-13 07:15:00|508.4|506.2|508.2|506|510.75|508.55|507.65|505.45|456
1731482400000|2024-11-13 07:20:00|508.25|506.05|506.95|504.75|508.41|506.21|505.2|503|502
1731482700000|2024-11-13 07:25:00|506.98|504.78|507.37|505.17|508.02|505.82|506.35|504.15|518
1731483000000|2024-11-13 07:30:00|507.38|505.18|503.71|501.51|507.64|505.44|503.15|500.95|775
1731483300000|2024-11-13 07:35:00|503.74|501.54|505.93|503.73|506.58|504.38|503.56|501.36|839
1731483600000|2024-11-13 07:40:00|505.94|503.74|507.6|505.4|508.06|505.86|504.62|502.42|686
1731483900000|2024-11-13 07:45:00|507.61|505.41|509.51|507.31|509.53|507.33|507.06|504.86|802
1731484200000|2024-11-13 07:50:00|509.5|507.3|508.78|506.58|509.94|507.74|508.1|505.9|444
1731484500000|2024-11-13 07:55:00|508.79|506.59|509.53|507.33|510.17|507.97|508.78|506.58|453
1731484800000|2024-11-13 08:00:00|509.43|507.23|508.7|506.5|509.5|507.3|506.75|504.55|359
1731485100000|2024-11-13 08:05:00|508.75|506.55|508.54|506.34|509.48|507.28|507.7|505.5|462
1731485400000|2024-11-13 08:10:00|508.59|506.39|508.15|505.95|510.15|507.95|507.8|505.6|509
1731485700000|2024-11-13 08:15:00|508.23|506.03|509.78|507.58|511.06|508.86|508.23|506.03|641
1731486000000|2024-11-13 08:20:00|509.8|507.6|511.04|508.84|511.72|509.52|509.41|507.21|576
1731486300000|2024-11-13 08:25:00|511.05|508.85|512.34|510.14|512.38|510.18|510.59|508.39|484
1731486600000|2024-11-13 08:30:00|512.35|510.15|511.66|509.46|512.63|510.43|511.44|509.24|460
1731486900000|2024-11-13 08:35:00|511.64|509.44|512.15|509.95|512.59|510.39|511|508.8|392
1731487200000|2024-11-13 08:40:00|512.14|509.94|507.61|505.41|512.14|509.94|507.45|505.25|355
1731487500000|2024-11-13 08:45:00|507.62|505.42|508.29|506.09|508.29|506.09|505.7|503.5|547
1731487800000|2024-11-13 08:50:00|508.28|506.08|506.99|504.79|508.8|506.6|506.74|504.54|553
1731488100000|2024-11-13 08:55:00|507.03|504.83|506.58|504.38|507.44|505.24|504.84|502.64|540
1731488400000|2024-11-13 09:00:00|506.35|504.15|504.75|502.55|506.51|504.31|503.8|501.6|473
1731488700000|2024-11-13 09:05:00|504.8|502.6|505.6|503.4|506.85|504.65|504.5|502.3|512
1731489000000|2024-11-13 09:10:00|505.65|503.45|506.75|504.55|507.95|505.75|504.8|502.6|417
1731489300000|2024-11-13 09:15:00|506.93|504.73|506.18|503.98|507.71|505.51|505.78|503.58|724
1731489600000|2024-11-13 09:20:00|506.2|504|505.66|503.46|506.32|504.12|503.88|501.68|684
1731489900000|2024-11-13 09:25:00|505.67|503.47|504.97|502.77|506.25|504.05|504.65|502.45|509
1731490200000|2024-11-13 09:30:00|504.98|502.78|502.44|500.24|505.2|503|501.82|499.62|522
1731490500000|2024-11-13 09:35:00|502.47|500.27|501.8|499.6|502.85|500.65|500.93|498.73|691
1731490800000|2024-11-13 09:40:00|501.82|499.62|503.9|501.7|504.58|502.38|501.53|499.33|619
1731491100000|2024-11-13 09:45:00|503.75|501.55|506.44|504.24|506.57|504.37|502.84|500.64|417
1731491400000|2024-11-13 09:50:00|506.39|504.19|504.38|502.18|506.5|504.3|503.95|501.75|427
1731491700000|2024-11-13 09:55:00|504.39|502.19|503.9|501.7|504.52|502.32|502.95|500.75|201
1731492000000|2024-11-13 10:00:00|503.53|501.33|503|500.8|504|501.8|501.5|499.3|760
1731492300000|2024-11-13 10:05:00|503.01|500.81|501.3|499.1|503.69|501.49|500.84|498.64|713
1731492600000|2024-11-13 10:10:00|501.33|499.13|499.56|497.36|501.6|499.4|498.88|496.68|440
1731492900000|2024-11-13 10:15:00|499.55|497.35|500.82|498.62|500.82|498.62|498.63|496.43|522
1731493200000|2024-11-13 10:20:00|500.83|498.63|501.83|499.63|501.91|499.71|500.22|498.02|416
1731493500000|2024-11-13 10:25:00|501.85|499.65|501.7|499.5|501.91|499.71|500.92|498.72|496
1731493800000|2024-11-13 10:30:00|501.69|499.49|502.65|500.45|502.91|500.71|500.74|498.54|606
1731494100000|2024-11-13 10:35:00|502.64|500.44|500.7|498.5|502.64|500.44|500.57|498.37|820
1731494400000|2024-11-13 10:40:00|500.71|498.51|500.24|498.04|501.26|499.06|499.08|496.88|789
1731494700000|2024-11-13 10:45:00|500.23|498.03|503.24|501.04|503.6|501.4|500.23|498.03|798
1731495000000|2024-11-13 10:50:00|503.18|500.98|507.01|504.81|507.01|504.81|503.07|500.87|791
1731495300000|2024-11-13 10:55:00|507.03|504.83|507.92|505.72|508.67|506.47|506.88|504.68|456
1731495600000|2024-11-13 11:00:00|507.91|505.71|508.72|506.52|509.43|507.23|506.36|504.16|861
1731495900000|2024-11-13 11:05:00|508.74|506.54|508.51|506.31|510.15|507.95|508.07|505.87|891
1731496200000|2024-11-13 11:10:00|508.52|506.32|510.44|508.24|510.82|508.62|508.13|505.93|826
1731496500000|2024-11-13 11:15:00|510.45|508.25|511.43|509.23|511.48|509.28|509.02|506.82|795
1731496800000|2024-11-13 11:20:00|511.67|509.47|508.66|506.46|512.28|510.08|508.52|506.32|744
1731497100000|2024-11-13 11:25:00|508.67|506.47|509.05|506.85|509.61|507.41|507.47|505.27|711
1731497400000|2024-11-13 11:30:00|508.91|506.71|508.87|506.67|508.97|506.77|507.52|505.32|682
1731497700000|2024-11-13 11:35:00|508.84|506.64|508.17|505.97|508.94|506.74|507.35|505.15|435
1731498000000|2024-11-13 11:40:00|508.16|505.96|506.99|504.79|508.42|506.22|506.89|504.69|485
1731498300000|2024-11-13 11:45:00|506.98|504.78|508.27|506.07|508.28|506.08|506.82|504.62|419
1731498600000|2024-11-13 11:50:00|508.28|506.08|508.56|506.36|508.73|506.53|507.74|505.54|383
1731498900000|2024-11-13 11:55:00|508.57|506.37|508.05|505.85|508.61|506.41|507.36|505.16|392
1731499200000|2024-11-13 12:00:00|507.95|505.75|510.85|508.65|511.08|508.88|507.16|504.96|597
1731499500000|2024-11-13 12:05:00|510.65|508.45|510.51|508.31|511.35|509.15|510.34|508.14|325
1731499800000|2024-11-13 12:10:00|510.65|508.45|509.86|507.66|510.74|508.54|507.67|505.47|455
1731500100000|2024-11-13 12:15:00|509.87|507.67|507.05|504.85|510.25|508.05|506.68|504.48|440
1731500400000|2024-11-13 12:20:00|507.06|504.86|507.09|504.89|507.6|505.4|505.4|503.2|473
1731500700000|2024-11-13 12:25:00|507.11|504.91|505.25|503.05|507.49|505.29|505.12|502.92|386
1731501000000|2024-11-13 12:30:00|505.29|503.09|503.41|501.21|505.29|503.09|501.82|499.62|483
1731501300000|2024-11-13 12:35:00|503.26|501.06|507.5|505.3|507.65|505.45|503.13|500.93|484
1731501600000|2024-11-13 12:40:00|507.49|505.29|508.68|506.48|509.31|507.11|506.88|504.68|714
1731501900000|2024-11-13 12:45:00|508.6|506.4|509.36|507.16|509.91|507.71|507.26|505.06|712
1731502200000|2024-11-13 12:50:00|509.39|507.19|508.83|506.63|510.38|508.18|508.14|505.94|796
1731502500000|2024-11-13 12:55:00|508.85|506.65|507.2|505|508.91|506.71|506.84|504.64|640
1731502800000|2024-11-13 13:00:00|507.15|504.95|508.15|505.95|508.8|506.6|505.9|503.7|414
1731503100000|2024-11-13 13:05:00|508.25|506.05|506.35|504.15|509.9|507.7|505.85|503.65|386
1731503400000|2024-11-13 13:10:00|506.25|504.05|506.6|504.4|507.39|505.19|505.01|502.81|433
1731503700000|2024-11-13 13:15:00|506.76|504.56|507.82|505.62|508.44|506.24|506.34|504.14|731
1731504000000|2024-11-13 13:20:00|507.83|505.63|512.83|510.63|513.64|511.44|507.41|505.21|967
1731504300000|2024-11-13 13:25:00|512.84|510.64|515.52|513.32|515.81|513.61|512.07|509.87|904
1731504600000|2024-11-13 13:30:00|516.39|514.19|519.31|517.11|522.28|520.08|513.45|511.25|956
1731504900000|2024-11-13 13:35:00|519.27|517.07|523.58|521.38|523.58|521.38|516.28|514.08|847
1731505200000|2024-11-13 13:40:00|523.5|521.3|523.67|521.47|524.26|522.06|521.23|519.03|932
1731505500000|2024-11-13 13:45:00|523.71|521.51|525.87|523.67|526.03|523.83|521.02|518.82|863
1731505800000|2024-11-13 13:50:00|525.8|523.6|525.29|523.09|525.88|523.68|521.81|519.61|952
1731506100000|2024-11-13 13:55:00|525.25|523.05|521.41|519.21|525.35|523.15|517.13|514.93|886
1731506400000|2024-11-13 14:00:00|521.37|519.17|519.34|517.14|522.13|519.93|516.01|513.81|980
1731506700000|2024-11-13 14:05:00|519.35|517.15|521.13|518.93|523.44|521.24|518.51|516.31|991
1731507000000|2024-11-13 14:10:00|521.12|518.92|520.01|517.81|523.68|521.48|519.33|517.13|993
1731507300000|2024-11-13 14:15:00|519.97|517.77|521.11|518.91|521.75|519.55|519.71|517.51|896
1731507600000|2024-11-13 14:20:00|521.1|518.9|521.99|519.79|522.88|520.68|519.94|517.74|854
1731507900000|2024-11-13 14:25:00|522.13|519.93|524.52|522.32|526.6|524.4|522.13|519.93|775
1731508200000|2024-11-13 14:30:00|524.49|522.29|531.9|529.7|531.92|529.72|522.85|520.65|941
1731508500000|2024-11-13 14:35:00|531.91|529.71|535.9|533.7|535.95|533.75|530.34|528.14|981
1731508800000|2024-11-13 14:40:00|535.81|533.61|541.04|538.84|541.41|539.21|535.32|533.12|791
1731509100000|2024-11-13 14:45:00|541|538.8|541.47|539.27|542.94|540.74|540.07|537.87|909
1731509400000|2024-11-13 14:50:00|541.46|539.26|540.77|538.57|542.66|540.46|538.19|535.99|970
1731509700000|2024-11-13 14:55:00|540.8|538.6|543.95|541.75|544.07|541.87|538.49|536.29|810
1731510000000|2024-11-13 15:00:00|543.85|541.65|533.32|531.12|544.77|542.57|530.28|528.08|863
1731510300000|2024-11-13 15:05:00|533.57|531.37|532.38|530.18|536.91|534.71|530.26|528.06|907
1731510600000|2024-11-13 15:10:00|532.32|530.12|537.73|535.53|541|538.8|532.3|530.1|902
1731510900000|2024-11-13 15:15:00|537.61|535.41|539.46|537.26|541.49|539.29|536.38|534.18|863
1731511200000|2024-11-13 15:20:00|539.42|537.22|538.37|536.17|541.39|539.19|538.05|535.85|828
1731511500000|2024-11-13 15:25:00|538.42|536.22|537.71|535.51|538.6|536.4|533.86|531.66|906
1731511800000|2024-11-13 15:30:00|537.56|535.36|536.58|534.38|537.87|535.67|534.22|532.02|837
1731512100000|2024-11-13 15:35:00|536.54|534.34|533.44|531.24|536.74|534.54|533.44|531.24|727
1731512400000|2024-11-13 15:40:00|532.95|530.75|536.52|534.32|536.86|534.66|532.4|530.2|783
1731512700000|2024-11-13 15:45:00|536.53|534.33|538.05|535.85|539.1|536.9|535.78|533.58|869
1731513000000|2024-11-13 15:50:00|538.08|535.88|536.37|534.17|538.68|536.48|535.19|532.99|888
1731513300000|2024-11-13 15:55:00|536.34|534.14|539.1|536.9|539.1|536.9|536.26|534.06|701
1731513600000|2024-11-13 16:00:00|539.43|537.23|538.53|536.33|540.87|538.67|538.21|536.01|837
1731513900000|2024-11-13 16:05:00|538.56|536.36|541.25|539.05|542.06|539.86|536.04|533.84|794
1731514200000|2024-11-13 16:10:00|541.26|539.06|540.63|538.43|542.41|540.21|540.14|537.94|870
1731514500000|2024-11-13 16:15:00|540.52|538.32|538.66|536.46|541.45|539.25|534.88|532.68|924
1731514800000|2024-11-13 16:20:00|538.65|536.45|536.47|534.27|539.3|537.1|534.92|532.72|914
1731515100000|2024-11-13 16:25:00|536.48|534.28|536.4|534.2|536.85|534.65|533.65|531.45|874
1731515400000|2024-11-13 16:30:00|536.43|534.23|530.54|528.34|536.95|534.75|529.62|527.42|821
1731515700000|2024-11-13 16:35:00|530.6|528.4|528.29|526.09|531.08|528.88|527.88|525.68|847
1731516000000|2024-11-13 16:40:00|528.3|526.1|529.1|526.9|529.53|527.33|525.76|523.56|904
1731516300000|2024-11-13 16:45:00|529.12|526.92|532.9|530.7|533.44|531.24|529.05|526.85|847
1731516600000|2024-11-13 16:50:00|532.93|530.73|530.62|528.42|533.55|531.35|530.51|528.31|802
1731516900000|2024-11-13 16:55:00|530.61|528.41|531.7|529.5|532.58|530.38|530.61|528.41|782
1731517200000|2024-11-13 17:00:00|531.71|529.51|533.54|531.34|534.22|532.02|531.06|528.86|662
1731517500000|2024-11-13 17:05:00|533.47|531.27|534.48|532.28|535.4|533.2|532.92|530.72|643
1731517800000|2024-11-13 17:10:00|534.46|532.26|535.68|533.48|536.83|534.63|534.46|532.26|586
1731518100000|2024-11-13 17:15:00|535.97|533.77|532.31|530.11|536.33|534.13|532.11|529.91|573
1731518400000|2024-11-13 17:20:00|532.33|530.13|530.26|528.06|532.46|530.26|529.83|527.63|736
1731518700000|2024-11-13 17:25:00|530.25|528.05|530.4|528.2|530.84|528.64|529.64|527.44|683
1731519000000|2024-11-13 17:30:00|530.23|528.03|529.97|527.77|530.23|528.03|528.13|525.93|791
1731519300000|2024-11-13 17:35:00|530|527.8|529.91|527.71|531.05|528.85|527.67|525.47|776
1731519600000|2024-11-13 17:40:00|529.92|527.72|527.93|525.73|529.93|527.73|527.88|525.68|533
1731519900000|2024-11-13 17:45:00|527.69|525.49|529.2|527|529.62|527.42|526.51|524.31|857
1731520200000|2024-11-13 17:50:00|529.21|527.01|529.64|527.44|529.69|527.49|528.02|525.82|616
1731520500000|2024-11-13 17:55:00|529.69|527.49|530.77|528.57|532.4|530.2|529.68|527.48|591
1731520800000|2024-11-13 18:00:00|530.81|528.61|529.81|527.61|531.28|529.08|529.54|527.34|627
1731521100000|2024-11-13 18:05:00|529.82|527.62|529.41|527.21|529.99|527.79|528.96|526.76|703
1731521400000|2024-11-13 18:10:00|529.4|527.2|528.13|525.93|530.02|527.82|528.13|525.93|646
1731521700000|2024-11-13 18:15:00|528.14|525.94|527.05|524.85|529.64|527.44|526.87|524.67|903
1731522000000|2024-11-13 18:20:00|527.15|524.95|530.99|528.79|531.12|528.92|527.04|524.84|644
1731522300000|2024-11-13 18:25:00|531|528.8|530.09|527.89|531.08|528.88|530.06|527.86|267
1731522600000|2024-11-13 18:30:00|529.47|527.27|527.16|524.96|529.97|527.77|527.16|524.96|431
1731522900000|2024-11-13 18:35:00|527.21|525.01|523.14|520.94|527.28|525.08|522.8|520.6|495
1731523200000|2024-11-13 18:40:00|523.19|520.99|525.47|523.27|525.88|523.68|522.92|520.72|683
1731523500000|2024-11-13 18:45:00|525.46|523.26|527.75|525.55|528.19|525.99|524.44|522.24|835
1731523800000|2024-11-13 18:50:00|527.71|525.51|527.42|525.22|528.1|525.9|526.9|524.7|784
1731524100000|2024-11-13 18:55:00|527.43|525.23|526.45|524.25|527.59|525.39|524.2|522|431
1731524400000|2024-11-13 19:00:00|528.01|525.81|526.18|523.98|528.72|526.52|525.75|523.55|460
1731524700000|2024-11-13 19:05:00|526.21|524.01|526.07|523.87|526.74|524.54|523.42|521.22|747
1731525000000|2024-11-13 19:10:00|526.08|523.88|524.16|521.96|526.08|523.88|524.11|521.91|762
1731525300000|2024-11-13 19:15:00|519.15|516.95|509.8|507.6|521.2|519|509.55|507.35|742
1731525600000|2024-11-13 19:20:00|509.75|507.55|513.9|511.7|516.75|514.55|508|505.8|727
1731525900000|2024-11-13 19:25:00|513.95|511.75|511.15|508.95|514.2|512|505.15|502.95|706
1731526200000|2024-11-13 19:30:00|511.1|508.9|508.75|506.55|512.3|510.1|507.9|505.7|674
1731526500000|2024-11-13 19:35:00|508.9|506.7|506.1|503.9|509.39|507.19|504.3|502.1|771
1731526800000|2024-11-13 19:40:00|506.2|504|510.03|507.83|510.55|508.35|504.1|501.9|712
1731527100000|2024-11-13 19:45:00|510.15|507.95|509.55|507.35|512.7|510.5|509.15|506.95|665
1731527400000|2024-11-13 19:50:00|509.5|507.3|509.25|507.05|512.05|509.85|508.8|506.6|811
1731527700000|2024-11-13 19:55:00|509.18|506.98|506.5|504.3|509.74|507.54|505.13|502.93|909
1731528000000|2024-11-13 20:00:00|506.49|504.29|500.38|498.18|507.08|504.88|500.09|497.89|905
1731528300000|2024-11-13 20:05:00|500.33|498.13|509.04|506.84|510.57|508.37|500.24|498.04|1042
1731528600000|2024-11-13 20:10:00|509.09|506.89|510.97|508.77|511.96|509.76|507.75|505.55|956
1731528900000|2024-11-13 20:15:00|510.98|508.78|511.44|509.24|511.7|509.5|508.87|506.67|929
1731529200000|2024-11-13 20:20:00|511.42|509.22|511.31|509.11|511.97|509.77|509.86|507.66|982
1731529500000|2024-11-13 20:25:00|511.37|509.17|511.9|509.7|512.34|510.14|510.3|508.1|973
1731529800000|2024-11-13 20:30:00|511.88|509.68|513.05|510.85|513.05|510.85|510.89|508.69|902
1731530100000|2024-11-13 20:35:00|513.1|510.9|512.85|510.65|513.67|511.47|511.57|509.37|884
1731530400000|2024-11-13 20:40:00|512.82|510.62|512.64|510.44|513.37|511.17|512.05|509.85|890
1731530700000|2024-11-13 20:45:00|512.59|510.39|511.87|509.67|513.38|511.18|511.85|509.65|895
1731531000000|2024-11-13 20:50:00|511.85|509.65|509.09|506.89|512.26|510.06|509.09|506.89|913
1731531300000|2024-11-13 20:55:00|509.1|506.9|507.09|504.89|509.17|506.97|506.01|503.81|895
1731531600000|2024-11-13 21:00:00|506.95|504.75|501.43|499.23|507.58|505.38|501.28|499.08|916
1731531900000|2024-11-13 21:05:00|501.45|499.25|499.66|497.46|501.68|499.48|497.76|495.56|966
1731532200000|2024-11-13 21:10:00|499.64|497.44|503.6|501.4|504.55|502.35|498.62|496.42|921
1731532500000|2024-11-13 21:15:00|503.62|501.42|496.88|494.68|505.57|503.37|496.78|494.58|957
1731532800000|2024-11-13 21:20:00|496.89|494.69|502.27|500.07|502.77|500.57|496.63|494.43|1054
1731533100000|2024-11-13 21:25:00|502.33|500.13|502.88|500.68|504.9|502.7|501.09|498.89|963
1731533400000|2024-11-13 21:30:00|503.05|500.85|506.15|503.95|506.27|504.07|502.14|499.94|959
1731533700000|2024-11-13 21:35:00|506.16|503.96|507.7|505.5|507.7|505.5|505.81|503.61|833
1731534000000|2024-11-13 21:40:00|507.74|505.54|507.32|505.12|507.89|505.69|506.49|504.29|764
1731534300000|2024-11-13 21:45:00|507.31|505.11|505.82|503.62|507.67|505.47|505.18|502.98|825
1731534600000|2024-11-13 21:50:00|505.83|503.63|505.66|503.46|506.29|504.09|504.76|502.56|776
1731534900000|2024-11-13 21:55:00|505.65|503.45|501.21|499.01|505.74|503.54|500.85|498.65|626
1731535200000|2024-11-13 22:00:00|501.23|499.03|502.95|500.75|503.31|501.11|499.76|497.56|878
1731535500000|2024-11-13 22:05:00|502.99|500.79|505.04|502.84|505.06|502.86|501.85|499.65|825
1731535800000|2024-11-13 22:10:00|505.05|502.85|505.43|503.23|507|504.8|504.61|502.41|841
1731536100000|2024-11-13 22:15:00|505.4|503.2|505.78|503.58|506.29|504.09|504.42|502.22|769
1731536400000|2024-11-13 22:20:00|505.8|503.6|506.59|504.39|506.76|504.56|505.33|503.13|482
1731536700000|2024-11-13 22:25:00|506.6|504.4|506.62|504.42|507.03|504.83|506.44|504.24|452
1731537000000|2024-11-13 22:30:00|506.63|504.43|507.92|505.72|508.62|506.42|506.19|503.99|572
1731537300000|2024-11-13 22:35:00|507.9|505.7|506.54|504.34|508.2|506|506.52|504.32|651
1731537600000|2024-11-13 22:40:00|506.55|504.35|506.39|504.19|506.93|504.73|505.59|503.39|680
1731537900000|2024-11-13 22:45:00|506.42|504.22|507.72|505.52|507.75|505.55|506.24|504.04|492
1731538200000|2024-11-13 22:50:00|507.77|505.57|506.8|504.6|507.77|505.57|506.07|503.87|515
1731538500000|2024-11-13 22:55:00|506.76|504.56|507.11|504.91|507.45|505.25|505.42|503.22|518
1731538800000|2024-11-13 23:00:00|507.07|504.87|503.61|501.41|507.09|504.89|502.91|500.71|568
1731539100000|2024-11-13 23:05:00|503.62|501.42|505.39|503.19|505.39|503.19|503.3|501.1|593
1731539400000|2024-11-13 23:10:00|505.34|503.14|505.98|503.78|506.34|504.14|504.44|502.24|629
1731539700000|2024-11-13 23:15:00|505.96|503.76|507.96|505.76|508.05|505.85|505.54|503.34|700
1731540000000|2024-11-13 23:20:00|507.97|505.77|510.15|507.95|510.45|508.25|506.72|504.52|647
1731540300000|2024-11-13 23:25:00|510.11|507.91|509.58|507.38|510.24|508.04|508.61|506.41|675
1731540600000|2024-11-13 23:30:00|509.59|507.39|509.61|507.41|510|507.8|508.69|506.49|861
1731540900000|2024-11-13 23:35:00|509.62|507.42|509.97|507.77|510.44|508.24|509.01|506.81|746
1731541200000|2024-11-13 23:40:00|509.98|507.78|509.22|507.02|510.32|508.12|509.12|506.92|558
1731541500000|2024-11-13 23:45:00|509.27|507.07|510.91|508.71|511.44|509.24|509.14|506.94|693
1731541800000|2024-11-13 23:50:00|510.92|508.72|506.84|504.64|510.92|508.72|506.6|504.4|705
1731542100000|2024-11-13 23:55:00|506.89|504.69|508.54|506.34|509.19|506.99|506.89|504.69|482
1731542400000|2024-11-14 00:00:00|508.53|506.33|508.39|506.19|509.11|506.91|507.69|505.49|591
1731542700000|2024-11-14 00:05:00|508.53|506.33|509.75|507.55|510.55|508.35|508.35|506.15|842
1731543000000|2024-11-14 00:10:00|509.78|507.58|508.98|506.78|510.02|507.82|508.51|506.31|497
1731543300000|2024-11-14 00:15:00|508.04|505.84|507.78|505.58|508.45|506.25|507.24|505.04|337
1731543600000|2024-11-14 00:20:00|507.79|505.59|508.15|505.95|508.66|506.46|507.79|505.59|404
1731543900000|2024-11-14 00:25:00|508.14|505.94|508.54|506.34|508.54|506.34|507.4|505.2|409
1731544200000|2024-11-14 00:30:00|508.55|506.35|508.21|506.01|508.61|506.41|507.43|505.23|396
1731544500000|2024-11-14 00:35:00|508.22|506.02|507.33|505.13|508.85|506.65|507.31|505.11|369
1731544800000|2024-11-14 00:40:00|507.32|505.12|505.86|503.66|507.33|505.13|505.76|503.56|644
1731545100000|2024-11-14 00:45:00|505.84|503.64|505.8|503.6|506.3|504.1|505.6|503.4|879
1731545400000|2024-11-14 00:50:00|505.89|503.69|505.78|503.58|506.12|503.92|505.42|503.22|554
1731545700000|2024-11-14 00:55:00|505.79|503.59|505.03|502.83|506.1|503.9|504.94|502.74|423
1731546000000|2024-11-14 01:00:00|502.54|500.34|505.38|503.18|505.45|503.25|502|499.8|420
1731546300000|2024-11-14 01:05:00|505.35|503.15|506|503.8|507.35|505.15|504.94|502.74|484
1731546600000|2024-11-14 01:10:00|505.95|503.75|505.6|503.4|506.65|504.45|505.25|503.05|470
1731546900000|2024-11-14 01:15:00|505.64|503.44|503.3|501.1|506.58|504.38|503|500.8|431
1731547200000|2024-11-14 01:20:00|503.32|501.12|500.96|498.76|503.55|501.35|500.2|498|446
1731547500000|2024-11-14 01:25:00|501|498.8|501.15|498.95|502.65|500.45|500.93|498.73|357
1731547800000|2024-11-14 01:30:00|501.2|499|502.31|500.11|503.3|501.1|499.74|497.54|532
1731548100000|2024-11-14 01:35:00|502.36|500.16|503.7|501.5|504.36|502.16|502.3|500.1|561
1731548400000|2024-11-14 01:40:00|503.65|501.45|504.12|501.92|504.59|502.39|502.03|499.83|531
1731548700000|2024-11-14 01:45:00|504.07|501.87|504.34|502.14|504.69|502.49|502.95|500.75|663
1731549000000|2024-11-14 01:50:00|504.41|502.21|506.25|504.05|506.8|504.6|504.1|501.9|537
1731549300000|2024-11-14 01:55:00|506.1|503.9|506.6|504.4|507.22|505.02|505.85|503.65|321
1731549600000|2024-11-14 02:00:00|506.55|504.35|508.7|506.5|509.38|507.18|506.05|503.85|294
1731549900000|2024-11-14 02:05:00|508.75|506.55|508.14|505.94|510.02|507.82|507.65|505.45|313
1731550200000|2024-11-14 02:10:00|508.05|505.85|505.05|502.85|508.1|505.9|504.93|502.73|290
1731550500000|2024-11-14 02:15:00|505|502.8|505.4|503.2|505.64|503.44|504.45|502.25|248
1731550800000|2024-11-14 02:20:00|505.45|503.25|502.75|500.55|505.65|503.45|502.75|500.55|189
1731551100000|2024-11-14 02:25:00|502.6|500.4|502.44|500.24|502.6|500.4|500.2|498|279
1731551400000|2024-11-14 02:30:00|502.41|500.21|503.28|501.08|503.82|501.62|501.25|499.05|419
1731551700000|2024-11-14 02:35:00|503.29|501.09|503.3|501.1|504.1|501.9|500.7|498.5|441
1731552000000|2024-11-14 02:40:00|503.35|501.15|504.1|501.9|504.91|502.71|502.84|500.64|366
1731552300000|2024-11-14 02:45:00|504.2|502|504.85|502.65|505.35|503.15|503.95|501.75|326
1731552600000|2024-11-14 02:50:00|504.9|502.7|504.73|502.53|505.7|503.5|504.6|502.4|377
1731552900000|2024-11-14 02:55:00|504.66|502.46|505|502.8|505.3|503.1|504.3|502.1|390
1731553200000|2024-11-14 03:00:00|505.05|502.85|503.2|501|505.4|503.2|502.63|500.43|297
1731553500000|2024-11-14 03:05:00|503.15|500.95|502.05|499.85|503.2|501|501|498.8|226
1731553800000|2024-11-14 03:10:00|502|499.8|501.9|499.7|502.3|500.1|500.48|498.28|230
1731554100000|2024-11-14 03:15:00|501.8|499.6|501.5|499.3|501.8|499.6|499.5|497.3|165
1731554400000|2024-11-14 03:20:00|501.53|499.33|504|501.8|504.43|502.23|501.3|499.1|332
1731554700000|2024-11-14 03:25:00|503.95|501.75|504.4|502.2|504.6|502.4|503.03|500.83|336
1731555000000|2024-11-14 03:30:00|504.35|502.15|504.55|502.35|505.2|503|503.95|501.75|365
1731555300000|2024-11-14 03:35:00|504.5|502.3|504.5|502.3|504.6|502.4|503.45|501.25|340
1731555600000|2024-11-14 03:40:00|504.45|502.25|504.9|502.7|505.5|503.3|503.8|501.6|342
1731555900000|2024-11-14 03:45:00|504.85|502.65|506.79|504.59|507.1|504.9|504.62|502.42|308
1731556200000|2024-11-14 03:50:00|506.74|504.54|508.55|506.35|508.8|506.6|506.55|504.35|225
1731556500000|2024-11-14 03:55:00|508.56|506.36|508.8|506.6|509.15|506.95|508.05|505.85|314
1731556800000|2024-11-14 04:00:00|508.85|506.65|509.2|507|509.2|507|507.8|505.6|313
1731557100000|2024-11-14 04:05:00|509.21|507.01|509.5|507.3|509.6|507.4|508.45|506.25|185
1731557400000|2024-11-14 04:10:00|509.52|507.32|509.35|507.15|511.3|509.1|509.3|507.1|165
1731557700000|2024-11-14 04:15:00|509.4|507.2|510.18|507.98|510.5|508.3|509.35|507.15|258
1731558000000|2024-11-14 04:20:00|510.2|508|509.16|506.96|511.4|509.2|509.13|506.93|214
1731558300000|2024-11-14 04:25:00|509.08|506.88|508.52|506.32|509.23|507.03|508.35|506.15|162
1731558600000|2024-11-14 04:30:00|508.62|506.42|508.13|505.93|508.8|506.6|507.2|505|244
1731558900000|2024-11-14 04:35:00|508.16|505.96|509.05|506.85|509.15|506.95|508.09|505.89|285
1731559200000|2024-11-14 04:40:00|508.97|506.77|510.74|508.54|511|508.8|508.5|506.3|159
1731559500000|2024-11-14 04:45:00|510.69|508.49|512.4|510.2|512.4|510.2|510.5|508.3|244
1731559800000|2024-11-14 04:50:00|512.35|510.15|513.59|511.39|513.9|511.7|512.01|509.81|301
1731560100000|2024-11-14 04:55:00|513.5|511.3|514.1|511.9|514.2|512|513.16|510.96|278
1731560400000|2024-11-14 05:00:00|514.07|511.87|513.02|510.82|514.07|511.87|512.7|510.5|227
1731560700000|2024-11-14 05:05:00|513.07|510.87|513.26|511.06|514.52|512.32|513.07|510.87|213
1731561000000|2024-11-14 05:10:00|513.31|511.11|512.4|510.2|513.45|511.25|511.9|509.7|208
1731561300000|2024-11-14 05:15:00|512.35|510.15|512.8|510.6|512.93|510.73|511.65|509.45|187
1731561600000|2024-11-14 05:20:00|512.75|510.55|512.3|510.1|513.45|511.25|512.3|510.1|243
1731561900000|2024-11-14 05:25:00|512.25|510.05|511.2|509|512.3|510.1|510.16|507.96|322
1731562200000|2024-11-14 05:30:00|511.25|509.05|511.78|509.58|512.05|509.85|511.2|509|321
1731562500000|2024-11-14 05:35:00|511.83|509.63|511.1|508.9|511.9|509.7|510.2|508|318
1731562800000|2024-11-14 05:40:00|511.09|508.89|511.89|509.69|511.95|509.75|510.64|508.44|178
1731563100000|2024-11-14 05:45:00|512.05|509.85|512.21|510.01|512.35|510.15|512.05|509.85|40
1731563400000|2024-11-14 05:50:00|512.15|509.95|514.6|512.4|514.6|512.4|512.15|509.95|193
1731563700000|2024-11-14 05:55:00|514.55|512.35|514.8|512.6|514.8|512.6|513.8|511.6|66
1731564300000|2024-11-14 06:05:00|516.3|514.1|519.81|517.61|520.1|517.9|516.3|514.1|166
1731564600000|2024-11-14 06:10:00|519.85|517.65|518.88|516.68|520.35|518.15|518.25|516.05|261
1731564900000|2024-11-14 06:15:00|518.83|516.63|520.39|518.19|520.85|518.65|518.83|516.63|212
1731565200000|2024-11-14 06:20:00|520.38|518.18|520.38|518.18|520.65|518.45|520.28|518.08|69
1731565500000|2024-11-14 06:25:00|521.13|518.93|520.5|518.3|522|519.8|520.5|518.3|96
1731565800000|2024-11-14 06:30:00|520.49|518.29|518.2|516|520.7|518.5|518.2|516|400
1731566100000|2024-11-14 06:35:00|518.15|515.95|517.33|515.13|518.6|516.4|517.05|514.85|259
1731566400000|2024-11-14 06:40:00|517.3|515.1|517.32|515.12|517.87|515.67|516.76|514.56|386
1731566700000|2024-11-14 06:45:00|517.29|515.09|516.89|514.69|517.29|515.09|516.89|514.69|20
1731567000000|2024-11-14 06:50:00|514.24|512.04|511.79|509.59|514.24|512.04|511.61|509.41|54
1731567300000|2024-11-14 06:55:00|511.8|509.6|507.6|505.4|512|509.8|507.58|505.38|451
1731567600000|2024-11-14 07:00:00|507.5|505.3|509.85|507.65|510.25|508.05|505.2|503|585
1731567900000|2024-11-14 07:05:00|509.9|507.7|505.8|503.6|510.6|508.4|505.22|503.02|642
1731568200000|2024-11-14 07:10:00|505.72|503.52|508.5|506.3|508.65|506.45|505.35|503.15|616
1731568500000|2024-11-14 07:15:00|508.55|506.35|505.95|503.75|508.7|506.5|505.7|503.5|666
1731568800000|2024-11-14 07:20:00|506|503.8|509.81|507.61|509.81|507.61|505.55|503.35|444
1731569100000|2024-11-14 07:25:00|509.86|507.66|510.8|508.6|510.95|508.75|507.8|505.6|434
1731569400000|2024-11-14 07:30:00|510.84|508.64|509.9|507.7|511.55|509.35|509.2|507|549
1731569700000|2024-11-14 07:35:00|509.84|507.64|509.9|507.7|510.75|508.55|509.45|507.25|360
1731570300000|2024-11-14 07:45:00|511.3|509.1|512.53|510.33|513.75|511.55|510.8|508.6|182
1731570600000|2024-11-14 07:50:00|512.55|510.35|513|510.8|513.36|511.16|512.4|510.2|94
1731570900000|2024-11-14 07:55:00|513.35|511.15|513.33|511.13|513.8|511.6|513.3|511.1|34
1731571200000|2024-11-14 08:00:00|513.34|511.14|514.19|511.99|514.28|512.08|512.72|510.52|480
1731571500000|2024-11-14 08:05:00|514.18|511.98|514.43|512.23|514.8|512.6|513.8|511.6|394
1731572100000|2024-11-14 08:15:00|515.42|513.22|515.04|512.84|516.42|514.22|514.53|512.33|273
1731572400000|2024-11-14 08:20:00|514.99|512.79|514.84|512.64|514.99|512.79|514.83|512.63|6
1731572700000|2024-11-14 08:25:00|514.15|511.95|513.3|511.1|514.2|512|513|510.8|153
1731573000000|2024-11-14 08:30:00|513.25|511.05|513.85|511.65|513.85|511.65|511.9|509.7|174
1731573600000|2024-11-14 08:40:00|510.55|508.35|511.12|508.92|511.92|509.72|510.17|507.97|132
1731573900000|2024-11-14 08:45:00|511.1|508.9|510.71|508.51|512.29|510.09|508.9|506.7|385
1731574200000|2024-11-14 08:50:00|510.72|508.52|511.89|509.69|512.45|510.25|510.5|508.3|348
1731574500000|2024-11-14 08:55:00|511.84|509.64|510.21|508.01|512.37|510.17|510.1|507.9|216
1731574800000|2024-11-14 09:00:00|510.2|508|510.57|508.37|511.2|509|509.42|507.22|476
1731575100000|2024-11-14 09:05:00|510.56|508.36|510.95|508.75|512.1|509.9|510.5|508.3|520
1731575400000|2024-11-14 09:10:00|511|508.8|510.53|508.33|511.63|509.43|510.45|508.25|235
1731575700000|2024-11-14 09:15:00|510.51|508.31|510.05|507.85|511.2|509|507.85|505.65|177
1731576000000|2024-11-14 09:20:00|510|507.8|510.34|508.14|511.1|508.9|509.6|507.4|254
1731576300000|2024-11-14 09:25:00|510.3|508.1|510.12|507.92|510.67|508.47|509.65|507.45|194
1731576600000|2024-11-14 09:30:00|510.17|507.97|506.9|504.7|511.03|508.83|506.75|504.55|221
1731576900000|2024-11-14 09:35:00|506.95|504.75|506.6|504.4|508.02|505.82|506.25|504.05|192
1731577200000|2024-11-14 09:40:00|506.65|504.45|507.45|505.25|508.4|506.2|506.6|504.4|272
1731577500000|2024-11-14 09:45:00|507.5|505.3|507.9|505.7|508.1|505.9|506.36|504.16|352
1731577800000|2024-11-14 09:50:00|507.95|505.75|508.55|506.35|508.62|506.42|507.6|505.4|234
1731578100000|2024-11-14 09:55:00|508.53|506.33|508.9|506.7|510|507.8|508.3|506.1|137
1731578400000|2024-11-14 10:00:00|508.85|506.65|508.71|506.51|508.9|506.7|507.85|505.65|187
1731578700000|2024-11-14 10:05:00|508.72|506.52|511.1|508.9|511.2|509|508.6|506.4|227
1731579000000|2024-11-14 10:10:00|511.15|508.95|510.8|508.6|511.15|508.95|510.75|508.55|34
1731579300000|2024-11-14 10:15:00|509.4|507.2|508.45|506.25|509.4|507.2|508.05|505.85|46
1731579600000|2024-11-14 10:20:00|508.55|506.35|507.65|505.45|508.8|506.6|507.35|505.15|152
1731579900000|2024-11-14 10:25:00|507.75|505.55|507.27|505.07|508.55|506.35|507.27|505.07|165
1731580200000|2024-11-14 10:30:00|507.3|505.1|507.55|505.35|508.3|506.1|507.2|505|180
1731580500000|2024-11-14 10:35:00|507.6|505.4|503.43|501.23|507.6|505.4|503.4|501.2|276
1731580800000|2024-11-14 10:40:00|503.48|501.28|503.85|501.65|504.8|502.6|502.85|500.65|348
1731581100000|2024-11-14 10:45:00|503.9|501.7|503.6|501.4|504.25|502.05|503.3|501.1|216
1731581400000|2024-11-14 10:50:00|503.65|501.45|503.58|501.38|503.98|501.78|502.5|500.3|212
1731581700000|2024-11-14 10:55:00|503.63|501.43|500.75|498.55|503.63|501.43|500.2|498|199
1731582000000|2024-11-14 11:00:00|500.8|498.6|497.35|495.15|501.99|499.79|497.2|495|235
1731582300000|2024-11-14 11:05:00|497.3|495.1|497.9|495.7|498.5|496.3|497.3|495.1|83
1731582600000|2024-11-14 11:10:00|497.35|495.15|497.2|495|497.4|495.2|496.5|494.3|37
1731582900000|2024-11-14 11:15:00|497.15|494.95|496.15|493.95|497.15|494.95|493.5|491.3|168
1731583200000|2024-11-14 11:20:00|496.25|494.05|498.6|496.4|498.7|496.5|495.65|493.45|301
1731583500000|2024-11-14 11:25:00|498.5|496.3|498.95|496.75|499.8|497.6|498.41|496.21|321
1731583800000|2024-11-14 11:30:00|499|496.8|498.45|496.25|499|496.8|498.09|495.89|64
1731584400000|2024-11-14 11:40:00|497.35|495.15|497.1|494.9|497.35|495.15|495.65|493.45|277
1731584700000|2024-11-14 11:45:00|497.05|494.85|499|496.8|499.09|496.89|496.5|494.3|201
1731585000000|2024-11-14 11:50:00|499.05|496.85|500.9|498.7|501.65|499.45|499.05|496.85|198
1731585300000|2024-11-14 11:55:00|500.85|498.65|501.43|499.23|501.95|499.75|500.65|498.45|213
1731585600000|2024-11-14 12:00:00|501.42|499.22|499.05|496.85|501.42|499.22|498.45|496.25|335
1731585900000|2024-11-14 12:05:00|499.1|496.9|497.7|495.5|499.45|497.25|497.7|495.5|292
1731586200000|2024-11-14 12:10:00|497.65|495.45|499.8|497.6|500|497.8|497|494.8|220
1731586500000|2024-11-14 12:15:00|499.85|497.65|498.86|496.66|499.9|497.7|498|495.8|262
1731586800000|2024-11-14 12:20:00|498.9|496.7|500.2|498|500.55|498.35|498.5|496.3|239
1731587100000|2024-11-14 12:25:00|500.25|498.05|500.7|498.5|500.75|498.55|499.96|497.76|159
1731587400000|2024-11-14 12:30:00|500.65|498.45|501.05|498.85|501.88|499.68|500.1|497.9|173
1731587700000|2024-11-14 12:35:00|501|498.8|500.05|497.85|501.06|498.86|500|497.8|56
1731588300000|2024-11-14 12:45:00|499.5|497.3|499.1|496.9|499.5|497.3|498.62|496.42|159
1731588600000|2024-11-14 12:50:00|499.11|496.91|498.85|496.65|499.27|497.07|498|495.8|202
1731588900000|2024-11-14 12:55:00|498.9|496.7|499.2|497|500.05|497.85|498.9|496.7|238
1731589200000|2024-11-14 13:00:00|499.19|496.99|501.6|499.4|501.8|499.6|498.9|496.7|191
1731589500000|2024-11-14 13:05:00|501.5|499.3|500.15|497.95|501.5|499.3|500.15|497.95|176
1731589800000|2024-11-14 13:10:00|500.1|497.9|498.56|496.36|500.3|498.1|498.56|496.36|63
1731590100000|2024-11-14 13:15:00|499.4|497.2|499.7|497.5|501.4|499.2|499.4|497.2|225
1731590400000|2024-11-14 13:20:00|499.72|497.52|500.1|497.9|500.67|498.47|499.72|497.52|298
1731590700000|2024-11-14 13:25:00|500.15|497.95|501.37|499.17|501.37|499.17|500.1|497.9|174
1731591000000|2024-11-14 13:30:00|501.32|499.12|499.95|497.75|502.1|499.9|498.25|496.05|558
1731591300000|2024-11-14 13:35:00|499.91|497.71|499.45|497.25|500.85|498.65|497.45|495.25|431
1731591600000|2024-11-14 13:40:00|499.5|497.3|501.25|499.05|502.78|500.58|499.2|497|368
1731591900000|2024-11-14 13:45:00|501.2|499|500.4|498.2|501.75|499.55|500.3|498.1|418
1731592200000|2024-11-14 13:50:00|500.43|498.23|497.75|495.55|500.43|498.23|497.5|495.3|283
1731592500000|2024-11-14 13:55:00|497.7|495.5|496.4|494.2|497.7|495.5|495.45|493.25|287
1731592800000|2024-11-14 14:00:00|496.43|494.23|498.45|496.25|498.45|496.25|495.9|493.7|285
1731593100000|2024-11-14 14:05:00|498.55|496.35|499.7|497.5|499.78|497.58|498.3|496.1|213
1731593700000|2024-11-14 14:15:00|499.23|497.03|499.75|497.55|500.15|497.95|497.38|495.18|295
1731594000000|2024-11-14 14:20:00|499.7|497.5|499.11|496.91|500.57|498.37|498.16|495.96|438
1731594300000|2024-11-14 14:25:00|499.17|496.97|500.3|498.1|500.37|498.17|498.95|496.75|367
1731594600000|2024-11-14 14:30:00|500.35|498.15|502.75|500.55|503.05|500.85|500.28|498.08|337
1731594900000|2024-11-14 14:35:00|502.7|500.5|494.7|492.5|502.85|500.65|491.24|489.04|655
1731595200000|2024-11-14 14:40:00|494.8|492.6|487.23|485.03|495.2|493|484.14|481.94|875
1731595500000|2024-11-14 14:45:00|487.21|485.01|484.2|482|487.41|485.21|482.4|480.2|839
1731595800000|2024-11-14 14:50:00|484.25|482.05|487.04|484.84|488.36|486.16|484.25|482.05|754
1731596100000|2024-11-14 14:55:00|487.03|484.83|483.79|481.59|488.07|485.87|483.7|481.5|634
1731596400000|2024-11-14 15:00:00|483.84|481.64|487.16|484.96|487.66|485.46|479.9|477.7|732
1731596700000|2024-11-14 15:05:00|487.11|484.91|487.91|485.71|489.15|486.95|486.05|483.85|767
1731597000000|2024-11-14 15:10:00|488.01|485.81|488.3|486.1|489.05|486.85|486.24|484.04|757
1731597300000|2024-11-14 15:15:00|488.29|486.09|481.79|479.59|488.95|486.75|481.65|479.45|684
1731597600000|2024-11-14 15:20:00|481.78|479.58|479.72|477.52|482.87|480.67|478.36|476.16|701
1731597900000|2024-11-14 15:25:00|479.73|477.53|483.88|481.68|484.3|482.1|478.45|476.25|760
1731598200000|2024-11-14 15:30:00|483.87|481.67|479.85|477.65|484.05|481.85|479.1|476.9|683
1731598500000|2024-11-14 15:35:00|479.9|477.7|481.26|479.06|482.15|479.95|479.39|477.19|765
1731598800000|2024-11-14 15:40:00|481.24|479.04|480.3|478.1|481.5|479.3|479.45|477.25|810
1731599100000|2024-11-14 15:45:00|480.31|478.11|483.94|481.74|483.94|481.74|479.07|476.87|725
1731599400000|2024-11-14 15:50:00|483.9|481.7|485.05|482.85|486.05|483.85|482.25|480.05|570
1731599700000|2024-11-14 15:55:00|485.01|482.81|483.85|481.65|487.23|485.03|483.7|481.5|433
1731600000000|2024-11-14 16:00:00|483.9|481.7|482.85|480.65|484.68|482.48|481.2|479|701
1731600300000|2024-11-14 16:05:00|482.8|480.6|486.82|484.62|486.82|484.62|482.8|480.6|659
1731600600000|2024-11-14 16:10:00|486.8|484.6|486.5|484.3|487.2|485|485.25|483.05|484
1731600900000|2024-11-14 16:15:00|486.45|484.25|488.2|486|488.4|486.2|486.3|484.1|428
1731601500000|2024-11-14 16:25:00|486.59|484.39|487.64|485.44|487.81|485.61|486.32|484.12|312
1731602100000|2024-11-14 16:35:00|488.06|485.86|488.58|486.38|488.65|486.45|488.06|485.86|79
1731602400000|2024-11-14 16:40:00|488.53|486.33|490.89|488.69|491.15|488.95|488.34|486.14|471
1731603000000|2024-11-14 16:50:00|492.04|489.84|493.73|491.53|493.9|491.7|492.04|489.84|324
1731603300000|2024-11-14 16:55:00|493.72|491.52|493.1|490.9|494.11|491.91|492.35|490.15|339
1731603600000|2024-11-14 17:00:00|493.04|490.84|491.93|489.73|493.64|491.44|491.2|489|451
1731603900000|2024-11-14 17:05:00|491.94|489.74|490.71|488.51|492.28|490.08|490.59|488.39|577
1731604200000|2024-11-14 17:10:00|490.66|488.46|489.08|486.88|491.76|489.56|489.08|486.88|679
1731604500000|2024-11-14 17:15:00|489.02|486.82|491.41|489.21|491.66|489.46|489.02|486.82|585
1731604800000|2024-11-14 17:20:00|491.45|489.25|491.21|489.01|491.77|489.57|490.27|488.07|538
1731605100000|2024-11-14 17:25:00|491.25|489.05|488.91|486.71|491.54|489.34|488.91|486.71|523
1731605400000|2024-11-14 17:30:00|488.95|486.75|490.2|488|490.43|488.23|488.91|486.71|388
1731605700000|2024-11-14 17:35:00|490.25|488.05|492.2|490|492.2|490|490.25|488.05|400
1731606300000|2024-11-14 17:45:00|493.15|490.95|493.45|491.25|494.14|491.94|492.83|490.63|196
1731606600000|2024-11-14 17:50:00|493.4|491.2|492.85|490.65|493.45|491.25|492.5|490.3|448
1731606900000|2024-11-14 17:55:00|492.84|490.64|492.85|490.65|492.95|490.75|491|488.8|428
1731607200000|2024-11-14 18:00:00|492.8|490.6|492.65|490.45|493.42|491.22|491.85|489.65|527
1731607500000|2024-11-14 18:05:00|492.62|490.42|494.03|491.83|494.04|491.84|492.52|490.32|483
1731607800000|2024-11-14 18:10:00|494.23|492.03|493.39|491.19|494.38|492.18|492.82|490.62|455
1731608400000|2024-11-14 18:20:00|493.17|490.97|493.65|491.45|493.65|491.45|492.87|490.67|143
1731608700000|2024-11-14 18:25:00|493.67|491.47|493.14|490.94|493.67|491.47|493.09|490.89|30
1731609000000|2024-11-14 18:30:00|493|490.8|493.05|490.85|493.45|491.25|492.52|490.32|211
1731609300000|2024-11-14 18:35:00|493.1|490.9|492.15|489.95|494.05|491.85|492.05|489.85|346
1731609600000|2024-11-14 18:40:00|492.2|490|491|488.8|492.45|490.25|490.64|488.44|354
1731609900000|2024-11-14 18:45:00|490.95|488.75|490.64|488.44|491.75|489.55|490.64|488.44|257
1731610200000|2024-11-14 18:50:00|490.65|488.45|490.47|488.27|490.75|488.55|490.17|487.97|149
1731610500000|2024-11-14 18:55:00|490.74|488.54|491.04|488.84|491.15|488.95|490.62|488.42|201
1731610800000|2024-11-14 19:00:00|491.03|488.83|492.72|490.52|492.84|490.64|490.86|488.66|452
1731611100000|2024-11-14 19:05:00|492.71|490.51|493.25|491.05|493.45|491.25|492.24|490.04|355
1731611400000|2024-11-14 19:10:00|493.3|491.1|493.6|491.4|493.85|491.65|492.74|490.54|187
1731611700000|2024-11-14 19:15:00|493.65|491.45|493.2|491|494.25|492.05|492.8|490.6|349
1731612000000|2024-11-14 19:20:00|493.22|491.02|493.25|491.05|494.55|492.35|492.96|490.76|303
1731612300000|2024-11-14 19:25:00|493.2|491|493.63|491.43|493.64|491.44|493|490.8|364
1731612600000|2024-11-14 19:30:00|493.64|491.44|493.11|490.91|493.7|491.5|492.5|490.3|387
1731612900000|2024-11-14 19:35:00|493.12|490.92|491.57|489.37|493.54|491.34|490.93|488.73|405
1731613200000|2024-11-14 19:40:00|491.58|489.38|491.53|489.33|492.2|490|490.8|488.6|275
1731613500000|2024-11-14 19:45:00|491.48|489.28|490.62|488.42|492.45|490.25|489.83|487.63|409
1731613800000|2024-11-14 19:50:00|490.61|488.41|492.7|490.5|493|490.8|490.34|488.14|382
1731614100000|2024-11-14 19:55:00|492.69|490.49|493.3|491.1|493.52|491.32|492.47|490.27|352
1731614400000|2024-11-14 20:00:00|493.27|491.07|492.41|490.21|493.28|491.08|491.22|489.02|434
1731614700000|2024-11-14 20:05:00|492.42|490.22|489.41|487.21|492.58|490.38|489.38|487.18|516
1731615000000|2024-11-14 20:10:00|489.42|487.22|488.74|486.54|489.95|487.75|487.45|485.25|419
1731615600000|2024-11-14 20:20:00|489.19|486.99|491.76|489.56|492.15|489.95|489.19|486.99|348
1731615900000|2024-11-14 20:25:00|491.78|489.58|490.9|488.7|492.15|489.95|490.9|488.7|217
1731616200000|2024-11-14 20:30:00|490.94|488.74|489.35|487.15|491.65|489.45|489.16|486.96|284
1731616500000|2024-11-14 20:35:00|489.25|487.05|487.55|485.35|489.53|487.33|486.69|484.49|375
1731616800000|2024-11-14 20:40:00|487.45|485.25|488.7|486.5|488.97|486.77|487.45|485.25|386
1731617100000|2024-11-14 20:45:00|488.75|486.55|487.05|484.85|488.75|486.55|486.76|484.56|549
1731617400000|2024-11-14 20:50:00|487.07|484.87|486.81|484.61|488.25|486.05|486.65|484.45|510
1731617700000|2024-11-14 20:55:00|486.77|484.57|486.31|484.11|487.58|485.38|486.08|483.88|451
1731618000000|2024-11-14 21:00:00|486.28|484.08|487.42|485.22|488.3|486.1|486.05|483.85|396
1731618300000|2024-11-14 21:05:00|487.46|485.26|484.71|482.51|487.58|485.38|484.4|482.2|361
1731618600000|2024-11-14 21:10:00|484.75|482.55|484.61|482.41|485.13|482.93|484.32|482.12|172
1731619200000|2024-11-14 21:20:00|486.18|483.98|488.9|486.7|488.99|486.79|486.18|483.98|173
1731619500000|2024-11-14 21:25:00|488.85|486.65|490.4|488.2|490.61|488.41|488.5|486.3|132
1731619800000|2024-11-14 21:30:00|490.5|488.3|490.34|488.14|492.23|490.03|490.2|488|224
1731620100000|2024-11-14 21:35:00|490.39|488.19|489.95|487.75|490.8|488.6|489.7|487.5|226
1731620400000|2024-11-14 21:40:00|490|487.8|490.18|487.98|490.28|488.08|488.1|485.9|274
1731620700000|2024-11-14 21:45:00|490.13|487.93|489.99|487.79|490.6|488.4|488.8|486.6|260
1731621000000|2024-11-14 21:50:00|489.94|487.74|490.59|488.39|491.2|489|489.6|487.4|294
1731621300000|2024-11-14 21:55:00|493.25|491.05|493.51|491.31|493.75|491.55|493.1|490.9|44
1731621600000|2024-11-14 22:00:00|493.5|491.3|493.89|491.69|494.43|492.23|493.15|490.95|574
1731621900000|2024-11-14 22:05:00|493.85|491.65|489.82|487.62|494.33|492.13|489.82|487.62|497
1731622200000|2024-11-14 22:10:00|489.77|487.57|490.82|488.62|491.78|489.58|488.44|486.24|606
1731622500000|2024-11-14 22:15:00|490.8|488.6|491.83|489.63|492.51|490.31|490.53|488.33|705
1731622800000|2024-11-14 22:20:00|491.79|489.59|493.52|491.32|494.01|491.81|491.71|489.51|365
1731623100000|2024-11-14 22:25:00|493.56|491.36|491.96|489.76|493.7|491.5|491.91|489.71|419
1731623400000|2024-11-14 22:30:00|491.95|489.75|484.11|481.91|492.19|489.99|484.09|481.89|558
1731623700000|2024-11-14 22:35:00|484.09|481.89|487.85|485.65|489.81|487.61|484.07|481.87|633
1731624000000|2024-11-14 22:40:00|487.81|485.61|485.77|483.57|487.86|485.66|485.67|483.47|526
1731624300000|2024-11-14 22:45:00|485.76|483.56|487.82|485.62|487.83|485.63|484.88|482.68|548
1731624600000|2024-11-14 22:50:00|487.8|485.6|486.22|484.02|489.4|487.2|486.1|483.9|353
1731624900000|2024-11-14 22:55:00|486.23|484.03|482.45|480.25|486.27|484.07|482.44|480.24|338
1731625200000|2024-11-14 23:00:00|482.53|480.33|482.44|480.24|483.39|481.19|481.74|479.54|564
1731625500000|2024-11-14 23:05:00|482.37|480.17|481.26|479.06|482.38|480.18|481.2|479|758
1731625800000|2024-11-14 23:10:00|481.27|479.07|478.82|476.62|481.32|479.12|478.52|476.32|473
1731626100000|2024-11-14 23:15:00|474.9|472.7|479.75|477.55|481.54|479.34|474.85|472.65|576
1731626400000|2024-11-14 23:20:00|479.8|477.6|476.43|474.23|482.64|480.44|476.32|474.12|602
1731626700000|2024-11-14 23:25:00|476.5|474.3|477.94|475.74|478.16|475.96|474.95|472.75|615
1731627000000|2024-11-14 23:30:00|477.8|475.6|472.5|470.3|478.2|476|472.41|470.21|551
1731627300000|2024-11-14 23:35:00|472.6|470.4|471.9|469.7|474.81|472.61|471.85|469.65|576
1731627600000|2024-11-14 23:40:00|471.95|469.75|475.8|473.6|476.03|473.83|469.9|467.7|712
1731627900000|2024-11-14 23:45:00|475.88|473.68|477.85|475.65|478.07|475.87|474.6|472.4|745
1731628200000|2024-11-14 23:50:00|477.8|475.6|479.03|476.83|479.03|476.83|474.92|472.72|688
1731628500000|2024-11-14 23:55:00|479.05|476.85|478.8|476.6|479.12|476.92|476.93|474.73|543
1731628800000|2024-11-15 00:00:00|480.7|478.5|480.85|478.65|481.47|479.27|479.85|477.65|855
1731629100000|2024-11-15 00:05:00|480.86|478.66|482.14|479.94|482.65|480.45|480.85|478.65|810
1731629400000|2024-11-15 00:10:00|482.1|479.9|482.47|480.27|483.13|480.93|481.46|479.26|669
1731629700000|2024-11-15 00:15:00|482.15|479.95|483.8|481.6|484.33|482.13|481.79|479.59|455
1731630000000|2024-11-15 00:20:00|483.79|481.59|481.73|479.53|483.79|481.59|481.12|478.92|485
1731630300000|2024-11-15 00:25:00|481.74|479.54|482.9|480.7|483.05|480.85|480.55|478.35|387
1731630600000|2024-11-15 00:30:00|482.78|480.58|483.67|481.47|483.7|481.5|482.76|480.56|624
1731630900000|2024-11-15 00:35:00|483.66|481.46|484.4|482.2|484.6|482.4|483.59|481.39|501
1731631500000|2024-11-15 00:45:00|482.55|480.35|480.04|477.84|483.55|481.35|479.74|477.54|221
1731631800000|2024-11-15 00:50:00|480.13|477.93|482.2|480|482.45|480.25|479.95|477.75|166
1731632400000|2024-11-15 01:00:00|477.25|475.05|476.4|474.2|477.74|475.54|475.45|473.25|89
1731633000000|2024-11-15 01:10:00|477.9|475.7|475.5|473.3|479.65|477.45|474.65|472.45|315
1731633300000|2024-11-15 01:15:00|475.45|473.25|477.7|475.5|477.73|475.53|474.95|472.75|663
1731633600000|2024-11-15 01:20:00|477.81|475.61|475.2|473|478.85|476.65|474.95|472.75|541
1731633900000|2024-11-15 01:25:00|475.15|472.95|475.25|473.05|475.65|473.45|473.25|471.05|630
1731634200000|2024-11-15 01:30:00|475.27|473.07|478.45|476.25|478.85|476.65|474.65|472.45|453
1731634500000|2024-11-15 01:35:00|478.37|476.17|480.6|478.4|481|478.8|478.29|476.09|419
1731634800000|2024-11-15 01:40:00|480.7|478.5|481.65|479.45|482.65|480.45|480.55|478.35|140
1731635100000|2024-11-15 01:45:00|481.95|479.75|482.34|480.14|482.4|480.2|481.9|479.7|29
1731635400000|2024-11-15 01:50:00|482.39|480.19|482.7|480.5|482.95|480.75|480.15|477.95|364
1731635700000|2024-11-15 01:55:00|482.68|480.48|483.45|481.25|483.85|481.65|482.35|480.15|196
1731636000000|2024-11-15 02:00:00|483.5|481.3|482.83|480.63|484.12|481.92|480.94|478.74|504
1731636300000|2024-11-15 02:05:00|482.87|480.67|483.58|481.38|484.15|481.95|481.92|479.72|470
1731636600000|2024-11-15 02:10:00|483.57|481.37|482.34|480.14|483.62|481.42|481.05|478.85|406
1731636900000|2024-11-15 02:15:00|482.35|480.15|480.95|478.75|483.3|481.1|480.4|478.2|392
1731637200000|2024-11-15 02:20:00|480.85|478.65|479.35|477.15|481.05|478.85|477.52|475.32|386
1731637500000|2024-11-15 02:25:00|479.4|477.2|480.63|478.43|482.04|479.84|478.75|476.55|371
1731637800000|2024-11-15 02:30:00|480.65|478.45|482.45|480.25|482.54|480.34|480.45|478.25|274
1731638100000|2024-11-15 02:35:00|482.44|480.24|483.96|481.76|484.15|481.95|482.35|480.15|240
1731638400000|2024-11-15 02:40:00|483.95|481.75|484.65|482.45|484.95|482.75|483.74|481.54|351
1731638700000|2024-11-15 02:45:00|484.55|482.35|484.65|482.45|484.95|482.75|483.7|481.5|209
1731639000000|2024-11-15 02:50:00|484.55|482.35|485.71|483.51|485.76|483.56|483.9|481.7|193
1731639300000|2024-11-15 02:55:00|485.72|483.52|485.45|483.25|485.76|483.56|484.85|482.65|209
1731639600000|2024-11-15 03:00:00|485.35|483.15|484.75|482.55|485.4|483.2|483.95|481.75|193
1731639900000|2024-11-15 03:05:00|484.68|482.48|482.32|480.12|485.09|482.89|482.32|480.12|211
1731640200000|2024-11-15 03:10:00|482.34|480.14|483.85|481.65|483.9|481.7|481.9|479.7|180
1731640500000|2024-11-15 03:15:00|483.9|481.7|484.85|482.65|485.05|482.85|483.45|481.25|176
1731640800000|2024-11-15 03:20:00|484.9|482.7|483.3|481.1|484.95|482.75|482.65|480.45|243
1731641100000|2024-11-15 03:25:00|483.25|481.05|484.1|481.9|484.35|482.15|482.55|480.35|129
1731641400000|2024-11-15 03:30:00|484.15|481.95|484.55|482.35|485.05|482.85|483.9|481.7|160
1731641700000|2024-11-15 03:35:00|484.6|482.4|484.75|482.55|485.6|483.4|484.5|482.3|207
1731642000000|2024-11-15 03:40:00|484.7|482.5|486.3|484.1|486.65|484.45|484.7|482.5|253
1731642300000|2024-11-15 03:45:00|486.35|484.15|486.55|484.35|486.75|484.55|485.55|483.35|247
1731642600000|2024-11-15 03:50:00|486.35|484.15|485.92|483.72|486.75|484.55|485.25|483.05|330
1731642900000|2024-11-15 03:55:00|485.97|483.77|485.6|483.4|486.29|484.09|485.11|482.91|275
1731643200000|2024-11-15 04:00:00|485.62|483.42|484.95|482.75|486.33|484.13|484.74|482.54|261
1731643500000|2024-11-15 04:05:00|484.98|482.78|486.09|483.89|486.63|484.43|484.97|482.77|322
1731643800000|2024-11-15 04:10:00|486.14|483.94|484.25|482.05|486.14|483.94|484|481.8|312
1731644100000|2024-11-15 04:15:00|484.3|482.1|484.13|481.93|485.62|483.42|484.05|481.85|193
1731644400000|2024-11-15 04:20:00|484.08|481.88|480.3|478.1|484.2|482|480.25|478.05|205
1731644700000|2024-11-15 04:25:00|480.25|478.05|481.75|479.55|482.6|480.4|480.25|478.05|254
1731645000000|2024-11-15 04:30:00|481.73|479.53|477.44|475.24|481.75|479.55|477.3|475.1|428
1731645300000|2024-11-15 04:35:00|477.45|475.25|473.1|470.9|477.45|475.25|473.05|470.85|327
1731645600000|2024-11-15 04:40:00|473.2|471|476.05|473.85|476.05|473.85|472.7|470.5|458
1731645900000|2024-11-15 04:45:00|476|473.8|472.85|470.65|476.33|474.13|472.25|470.05|460
1731646200000|2024-11-15 04:50:00|472.84|470.64|472.85|470.65|474.1|471.9|471.65|469.45|435
1731646500000|2024-11-15 04:55:00|472.95|470.75|478.05|475.85|478.95|476.75|472.95|470.75|323
1731646800000|2024-11-15 05:00:00|478.1|475.9|479.7|477.5|480.15|477.95|477.25|475.05|420
1731647100000|2024-11-15 05:05:00|479.65|477.45|479.65|477.45|479.95|477.75|475.65|473.45|401
1731647400000|2024-11-15 05:10:00|479.75|477.55|478.55|476.35|480.35|478.15|477.22|475.02|397
1731647700000|2024-11-15 05:15:00|478.45|476.25|477.45|475.25|478.93|476.73|474.61|472.41|484
1731648000000|2024-11-15 05:20:00|477.55|475.35|479.43|477.23|480.25|478.05|476.9|474.7|395
1731648300000|2024-11-15 05:25:00|479.44|477.24|481.44|479.24|481.5|479.3|479.12|476.92|307
1731648600000|2024-11-15 05:30:00|481.45|479.25|482.43|480.23|482.75|480.55|481.4|479.2|402
1731648900000|2024-11-15 05:35:00|482.48|480.28|483.5|481.3|483.54|481.34|481.44|479.24|319
1731649200000|2024-11-15 05:40:00|483.35|481.15|482.35|480.15|483.35|481.15|482.05|479.85|208
1731649500000|2024-11-15 05:45:00|482.3|480.1|482.34|480.14|483.15|480.95|481.05|478.85|206
1731649800000|2024-11-15 05:50:00|482.35|480.15|483.8|481.6|484.05|481.85|482.3|480.1|236
1731650100000|2024-11-15 05:55:00|483.85|481.65|484|481.8|484.25|482.05|483.5|481.3|153
1731650400000|2024-11-15 06:00:00|484.05|481.85|488.05|485.85|488.05|485.85|484.05|481.85|199
1731650700000|2024-11-15 06:05:00|488.1|485.9|487.95|485.75|488.25|486.05|487.5|485.3|294
1731651000000|2024-11-15 06:10:00|488.05|485.85|489|486.8|489.45|487.25|487.65|485.45|373
1731651300000|2024-11-15 06:15:00|489.05|486.85|489.85|487.65|490.05|487.85|488.25|486.05|238
1731651600000|2024-11-15 06:20:00|489.9|487.7|490.05|487.85|490.75|488.55|489.5|487.3|188
1731651900000|2024-11-15 06:25:00|490.1|487.9|489.55|487.35|490.65|488.45|489.35|487.15|142
1731652200000|2024-11-15 06:30:00|489.5|487.3|486.15|483.95|490.11|487.91|485.75|483.55|192
1731652500000|2024-11-15 06:35:00|486.1|483.9|487.5|485.3|487.65|485.45|486.1|483.9|237
1731652800000|2024-11-15 06:40:00|487.45|485.25|485.85|483.65|487.45|485.25|484.75|482.55|145
1731653100000|2024-11-15 06:45:00|485.9|483.7|488.1|485.9|488.35|486.15|485.75|483.55|134
1731653400000|2024-11-15 06:50:00|488.15|485.95|488.55|486.35|490.1|487.9|488.1|485.9|159
1731653700000|2024-11-15 06:55:00|488.54|486.34|488.25|486.05|488.55|486.35|488.05|485.85|116
1731654000000|2024-11-15 07:00:00|488.3|486.1|487.84|485.64|488.64|486.44|487.45|485.25|265
1731654300000|2024-11-15 07:05:00|487.83|485.63|487.4|485.2|487.85|485.65|486.75|484.55|162
1731654600000|2024-11-15 07:10:00|487.35|485.15|487.2|485|487.85|485.65|487.05|484.85|132
1731654900000|2024-11-15 07:15:00|487.15|484.95|488.15|485.95|488.2|486|486.95|484.75|159
1731655200000|2024-11-15 07:20:00|488.1|485.9|488.25|486.05|488.9|486.7|487.85|485.65|101
1731655500000|2024-11-15 07:25:00|488.15|485.95|487.55|485.35|488.25|486.05|487.25|485.05|75
1731655800000|2024-11-15 07:30:00|487.6|485.4|487.75|485.55|488.25|486.05|487.25|485.05|97
1731656100000|2024-11-15 07:35:00|487.85|485.65|487.05|484.85|488.05|485.85|486.75|484.55|92
1731656400000|2024-11-15 07:40:00|487.15|484.95|487.45|485.25|487.65|485.45|485.75|483.55|129
1731656700000|2024-11-15 07:45:00|487.44|485.24|489.25|487.05|489.9|487.7|487.35|485.15|192
1731657000000|2024-11-15 07:50:00|489.15|486.95|487.25|485.05|489.2|487|486.95|484.75|142
1731657300000|2024-11-15 07:55:00|487.18|484.98|487.05|484.85|487.18|484.98|486.3|484.1|122
1731657600000|2024-11-15 08:00:00|487|484.8|486.05|483.85|487.95|485.75|486.02|483.82|251
1731657900000|2024-11-15 08:05:00|486.1|483.9|482.4|480.2|486.1|483.9|482.34|480.14|152
1731658200000|2024-11-15 08:10:00|482.35|480.15|485|482.8|485.75|483.55|482.35|480.15|240
1731658500000|2024-11-15 08:15:00|485.05|482.85|486.6|484.4|487.55|485.35|484.95|482.75|226
1731658800000|2024-11-15 08:20:00|486.55|484.35|486.64|484.44|487.55|485.35|485.54|483.34|316
1731659100000|2024-11-15 08:25:00|486.59|484.39|487.1|484.9|487.5|485.3|485.82|483.62|356
1731659400000|2024-11-15 08:30:00|487.14|484.94|488.7|486.5|488.85|486.65|487.1|484.9|269
1731659700000|2024-11-15 08:35:00|488.75|486.55|490.6|488.4|490.65|488.45|488.75|486.55|175
1731660000000|2024-11-15 08:40:00|490.55|488.35|490.75|488.55|491.2|489|490.1|487.9|84
1731660300000|2024-11-15 08:45:00|490.8|488.6|490.75|488.55|491.35|489.15|490.35|488.15|109
1731660600000|2024-11-15 08:50:00|490.85|488.65|490.6|488.4|490.95|488.75|490.05|487.85|55
1731660900000|2024-11-15 08:55:00|492.54|490.34|492.55|490.35|492.65|490.45|492.45|490.25|13
1731661200000|2024-11-15 09:00:00|492.6|490.4|492.97|490.77|493.34|491.14|491.76|489.56|221
1731661500000|2024-11-15 09:05:00|492.9|490.7|493.45|491.25|493.5|491.3|492.71|490.51|58
1731661800000|2024-11-15 09:10:00|493.75|491.55|493.85|491.65|494.49|492.29|493.33|491.13|174
1731662100000|2024-11-15 09:15:00|494|491.8|494.05|491.85|494.95|492.75|492.8|490.6|313
1731662400000|2024-11-15 09:20:00|493.95|491.75|494.95|492.75|495.2|493|493.45|491.25|317
1731662700000|2024-11-15 09:25:00|494.85|492.65|495.95|493.75|496.25|494.05|494.85|492.65|349
1731663000000|2024-11-15 09:30:00|495.85|493.65|493.4|491.2|496.25|494.05|492.49|490.29|327
1731663300000|2024-11-15 09:35:00|493.45|491.25|494.65|492.45|494.96|492.76|492.85|490.65|263
1731663600000|2024-11-15 09:40:00|494.6|492.4|493.7|491.5|494.8|492.6|493.35|491.15|242
1731663900000|2024-11-15 09:45:00|493.6|491.4|493.15|490.95|495.14|492.94|493.05|490.85|233
1731664200000|2024-11-15 09:50:00|493.05|490.85|493.4|491.2|493.9|491.7|493.05|490.85|74
1731664500000|2024-11-15 09:55:00|495.15|492.95|495.4|493.2|495.45|493.25|494.95|492.75|35
1731664800000|2024-11-15 10:00:00|495.45|493.25|495.53|493.33|495.84|493.64|494.4|492.2|330
1731665100000|2024-11-15 10:05:00|495.5|493.3|494.45|492.25|496.05|493.85|493.7|491.5|360
1731665400000|2024-11-15 10:10:00|494.4|492.2|494.36|492.16|494.4|492.2|494.15|491.95|11
1731665700000|2024-11-15 10:15:00|494.4|492.2|495.18|492.98|495.44|493.24|494.4|492.2|160
1731666000000|2024-11-15 10:20:00|495.1|492.9|494.6|492.4|495.3|493.1|494.35|492.15|250
1731666300000|2024-11-15 10:25:00|494.55|492.35|495.87|493.67|496.05|493.85|494.4|492.2|180
1731666600000|2024-11-15 10:30:00|495.9|493.7|494.55|492.35|495.9|493.7|494.35|492.15|117
1731666900000|2024-11-15 10:35:00|494.65|492.45|494.5|492.3|494.85|492.65|494.5|492.3|45
1731667200000|2024-11-15 10:40:00|494.45|492.25|494.04|491.84|494.85|492.65|493.65|491.45|130
1731667500000|2024-11-15 10:45:00|493.95|491.75|495.45|493.25|495.45|493.25|493.75|491.55|143
1731667800000|2024-11-15 10:50:00|495.35|493.15|495|492.8|495.4|493.2|494.55|492.35|129
1731668100000|2024-11-15 10:55:00|494.95|492.75|495.15|492.95|495.61|493.41|494.9|492.7|111
1731669000000|2024-11-15 11:10:00|495.49|493.29|495.13|492.93|495.6|493.4|494.39|492.19|438
1731669300000|2024-11-15 11:15:00|495.12|492.92|495.7|493.5|495.88|493.68|494.41|492.21|493
1731669600000|2024-11-15 11:20:00|495.76|493.56|498.47|496.27|498.74|496.54|495.73|493.53|545
1731669900000|2024-11-15 11:25:00|498.51|496.31|498.02|495.82|498.51|496.31|497.23|495.03|489
1731670200000|2024-11-15 11:30:00|498.01|495.81|495.68|493.48|498.09|495.89|494.78|492.58|598
1731670500000|2024-11-15 11:35:00|495.69|493.49|496.44|494.24|496.77|494.57|495.69|493.49|484
1731670800000|2024-11-15 11:40:00|496.42|494.22|496.16|493.96|496.54|494.34|495.31|493.11|580
1731671100000|2024-11-15 11:45:00|496.17|493.97|496.32|494.12|496.65|494.45|495.72|493.52|623
1731671400000|2024-11-15 11:50:00|496.35|494.15|497.22|495.02|497.37|495.17|496.35|494.15|474
1731671700000|2024-11-15 11:55:00|497.24|495.04|498.04|495.84|498.3|496.1|497|494.8|433
1731672000000|2024-11-15 12:00:00|498.03|495.83|497.73|495.53|498.09|495.89|496.41|494.21|536
1731672300000|2024-11-15 12:05:00|497.74|495.54|498.61|496.41|498.84|496.64|497.66|495.46|379
1731672600000|2024-11-15 12:10:00|498.62|496.42|500.42|498.22|500.89|498.69|498.6|496.4|414
1731672900000|2024-11-15 12:15:00|500.41|498.21|497.18|494.98|500.57|498.37|497.17|494.97|573
1731673200000|2024-11-15 12:20:00|497.19|494.99|496.17|493.97|498.04|495.84|495.7|493.5|727
1731673500000|2024-11-15 12:25:00|496.21|494.01|496.96|494.76|497.32|495.12|496.01|493.81|536
1731673800000|2024-11-15 12:30:00|496.99|494.79|495.49|493.29|497.07|494.87|494.4|492.2|673
1731674100000|2024-11-15 12:35:00|495.48|493.28|496.15|493.95|496.22|494.02|493.8|491.6|766
1731674400000|2024-11-15 12:40:00|496.14|493.94|496.24|494.04|496.67|494.47|495.17|492.97|668
1731674700000|2024-11-15 12:45:00|496.19|493.99|497.1|494.9|497.4|495.2|495.89|493.69|370
1731675000000|2024-11-15 12:50:00|497.17|494.97|497.4|495.2|498|495.8|497.17|494.97|161
1731675600000|2024-11-15 13:00:00|499.63|497.43|499.86|497.66|499.88|497.68|498.15|495.95|403
1731675900000|2024-11-15 13:05:00|499.91|497.71|502.44|500.24|502.65|500.45|499.23|497.03|699
1731676200000|2024-11-15 13:10:00|502.45|500.25|505.62|503.42|506.85|504.65|502.37|500.17|692
1731676500000|2024-11-15 13:15:00|505.6|503.4|505.09|502.89|506.6|504.4|504.29|502.09|776
1731676800000|2024-11-15 13:20:00|505.03|502.83|501.3|499.1|505.58|503.38|500.75|498.55|817
1731677100000|2024-11-15 13:25:00|501.28|499.08|502.38|500.18|502.98|500.78|500.92|498.72|758
1731677400000|2024-11-15 13:30:00|502.36|500.16|502.4|500.2|503.67|501.47|501.47|499.27|744
1731677700000|2024-11-15 13:35:00|502.44|500.24|500.69|498.49|503.76|501.56|500.53|498.33|798
1731678000000|2024-11-15 13:40:00|500.68|498.48|503.52|501.32|504.35|502.15|500.44|498.24|645
1731678300000|2024-11-15 13:45:00|503.54|501.34|505.1|502.9|505.15|502.95|503.5|501.3|351
1731678600000|2024-11-15 13:50:00|505.05|502.85|504.65|502.45|505.6|503.4|504.42|502.22|467
1731678900000|2024-11-15 13:55:00|504.6|502.4|503.65|501.45|504.65|502.45|503.3|501.1|164
1731679200000|2024-11-15 14:00:00|504.55|502.35|504.15|501.95|505.63|503.43|503.49|501.29|656
1731679500000|2024-11-15 14:05:00|504.16|501.96|502.81|500.61|505.01|502.81|500.46|498.26|763
1731679800000|2024-11-15 14:10:00|502.78|500.58|504.15|501.95|504.39|502.19|501.57|499.37|734
1731680100000|2024-11-15 14:15:00|504.16|501.96|503.32|501.12|504.99|502.79|500.96|498.76|815
1731680400000|2024-11-15 14:20:00|503.34|501.14|501.1|498.9|503.36|501.16|500.32|498.12|789
1731680700000|2024-11-15 14:25:00|501.09|498.89|499.61|497.41|501.71|499.51|499.06|496.86|622
1731681000000|2024-11-15 14:30:00|499.6|497.4|497.07|494.87|501.57|499.37|497.07|494.87|716
1731681300000|2024-11-15 14:35:00|497.09|494.89|494.71|492.51|497.41|495.21|494.63|492.43|909
1731681600000|2024-11-15 14:40:00|494.7|492.5|499.62|497.42|499.65|497.45|494.41|492.21|872
1731681900000|2024-11-15 14:45:00|499.52|497.32|501.72|499.52|503.85|501.65|498.27|496.07|859
1731682200000|2024-11-15 14:50:00|501.73|499.53|497.35|495.15|501.93|499.73|497.19|494.99|890
1731682500000|2024-11-15 14:55:00|497.5|495.3|496.89|494.69|498.64|496.44|496.66|494.46|838
1731682800000|2024-11-15 15:00:00|496.9|494.7|495.33|493.13|497.11|494.91|492.77|490.57|971
1731683100000|2024-11-15 15:05:00|495.38|493.18|490.48|488.28|496.25|494.05|489.7|487.5|981
1731683400000|2024-11-15 15:10:00|490.49|488.29|492.45|490.25|492.95|490.75|488.53|486.33|964
1731683700000|2024-11-15 15:15:00|492.52|490.32|490.17|487.97|493.6|491.4|489.77|487.57|924
1731684000000|2024-11-15 15:20:00|490.15|487.95|488.1|485.9|490.26|488.06|486.64|484.44|900
1731684300000|2024-11-15 15:25:00|488.09|485.89|492.7|490.5|492.89|490.69|487.08|484.88|962
1731684600000|2024-11-15 15:30:00|492.69|490.49|492.01|489.81|493.89|491.69|489.85|487.65|888
1731684900000|2024-11-15 15:35:00|491.9|489.7|491.88|489.68|491.98|489.78|487.84|485.64|983
1731685200000|2024-11-15 15:40:00|491.7|489.5|491.54|489.34|493.98|491.78|491.1|488.9|927
1731685500000|2024-11-15 15:45:00|491.5|489.3|493.83|491.63|494.09|491.89|491.1|488.9|899
1731685800000|2024-11-15 15:50:00|493.82|491.62|493.31|491.11|495.04|492.84|493.13|490.93|869
1731686100000|2024-11-15 15:55:00|493.3|491.1|493.15|490.95|493.47|491.27|491.68|489.48|854
1731686400000|2024-11-15 16:00:00|493.06|490.86|492.02|489.82|493.21|491.01|490.38|488.18|908
1731686700000|2024-11-15 16:05:00|492.04|489.84|496.79|494.59|497|494.8|491.92|489.72|877
1731687000000|2024-11-15 16:10:00|496.85|494.65|500.24|498.04|500.64|498.44|496.25|494.05|813
1731687300000|2024-11-15 16:15:00|500.25|498.05|498.99|496.79|501.26|499.06|497.03|494.83|897
1731687600000|2024-11-15 16:20:00|498.89|496.69|501.41|499.21|501.44|499.24|497.85|495.65|900
1731687900000|2024-11-15 16:25:00|501.44|499.24|501.57|499.37|501.77|499.57|500.34|498.14|786
1731688200000|2024-11-15 16:30:00|501.59|499.39|500.98|498.78|502.29|500.09|500.81|498.61|836
1731688500000|2024-11-15 16:35:00|500.96|498.76|497.52|495.32|500.97|498.77|497.51|495.31|930
1731688800000|2024-11-15 16:40:00|497.53|495.33|495.12|492.92|497.76|495.56|494.25|492.05|891
1731689100000|2024-11-15 16:45:00|495.14|492.94|497.41|495.21|498.19|495.99|494.17|491.97|859
1731689400000|2024-11-15 16:50:00|497.46|495.26|498.64|496.44|499.44|497.24|497.46|495.26|845
1731689700000|2024-11-15 16:55:00|498.66|496.46|498.79|496.59|499.19|496.99|497.3|495.1|790
1731690000000|2024-11-15 17:00:00|498.78|496.58|500.46|498.26|500.59|498.39|497.99|495.79|818
1731690300000|2024-11-15 17:05:00|500.49|498.29|501.68|499.48|502.67|500.47|500.07|497.87|796
1731690600000|2024-11-15 17:10:00|501.66|499.46|502.81|500.61|502.88|500.68|500.87|498.67|661
1731690900000|2024-11-15 17:15:00|502.78|500.58|502.83|500.63|503.98|501.78|502.55|500.35|759
1731691200000|2024-11-15 17:20:00|502.82|500.62|501.83|499.63|504.08|501.88|501.6|499.4|605
1731691500000|2024-11-15 17:25:00|501.86|499.66|500.61|498.41|502.59|500.39|500.21|498.01|464
1731691800000|2024-11-15 17:30:00|500.6|498.4|500.15|497.95|501.08|498.88|498.19|495.99|590
1731692100000|2024-11-15 17:35:00|500.75|498.55|502.79|500.59|503.86|501.66|500.23|498.03|503
1731692400000|2024-11-15 17:40:00|505.16|502.96|505.07|502.87|505.48|503.28|504.84|502.64|69
1731692700000|2024-11-15 17:45:00|505.09|502.89|504.26|502.06|505.89|503.69|504.03|501.83|505
1731693000000|2024-11-15 17:50:00|504.23|502.03|501.6|499.4|504.23|502.03|501.16|498.96|504
1731693300000|2024-11-15 17:55:00|501.61|499.41|502.01|499.81|502.9|500.7|501.51|499.31|490
1731693600000|2024-11-15 18:00:00|502|499.8|502.62|500.42|502.89|500.69|499.36|497.16|616
1731693900000|2024-11-15 18:05:00|502.66|500.46|503.01|500.81|503.68|501.48|501.68|499.48|466
1731694200000|2024-11-15 18:10:00|502.99|500.79|501.67|499.47|504.48|502.28|500.67|498.47|548
1731694500000|2024-11-15 18:15:00|501.66|499.46|502.5|500.3|503.06|500.86|501.27|499.07|453
1731694800000|2024-11-15 18:20:00|499.67|497.47|501.78|499.58|503.74|501.54|499.57|497.37|872
1731695100000|2024-11-15 18:25:00|501.81|499.61|502.66|500.46|504.01|501.81|501.12|498.92|902
1731695400000|2024-11-15 18:30:00|502.65|500.45|504.5|502.3|505.25|503.05|502.39|500.19|900
1731695700000|2024-11-15 18:35:00|504.45|502.25|503.61|501.41|504.93|502.73|502.31|500.11|891
1731696000000|2024-11-15 18:40:00|503.62|501.42|504.13|501.93|504.94|502.74|503.23|501.03|836
1731696300000|2024-11-15 18:45:00|504.35|502.15|502.61|500.41|505.03|502.83|501.71|499.51|868
1731696600000|2024-11-15 18:50:00|502.6|500.4|503.11|500.91|503.43|501.23|502.03|499.83|828
1731696900000|2024-11-15 18:55:00|503.15|500.95|503.88|501.68|504.01|501.81|502.83|500.63|771
1731697200000|2024-11-15 19:00:00|503.89|501.69|502.59|500.39|504.96|502.76|502.47|500.27|822
1731697500000|2024-11-15 19:05:00|502.58|500.38|504.15|501.95|504.96|502.76|502.36|500.16|794
1731697800000|2024-11-15 19:10:00|504.17|501.97|503.87|501.67|504.77|502.57|503.18|500.98|779
1731698100000|2024-11-15 19:15:00|503.88|501.68|502.49|500.29|504.22|502.02|502.19|499.99|846
1731698400000|2024-11-15 19:20:00|502.5|500.3|502.73|500.53|502.81|500.61|502.46|500.26|153
1731698700000|2024-11-15 19:25:00|503.65|501.45|505.29|503.09|505.73|503.53|503.49|501.29|636
1731699000000|2024-11-15 19:30:00|505.3|503.1|506.26|504.06|506.46|504.26|504.7|502.5|792
1731699300000|2024-11-15 19:35:00|506.25|504.05|507.45|505.25|507.54|505.34|505.62|503.42|806
1731699600000|2024-11-15 19:40:00|507.46|505.26|507.72|505.52|508.78|506.58|507.44|505.24|695
1731699900000|2024-11-15 19:45:00|507.73|505.53|507.33|505.13|508.4|506.2|506.88|504.68|826
1731700200000|2024-11-15 19:50:00|507.34|505.14|505.49|503.29|508.08|505.88|505.28|503.08|696
1731700500000|2024-11-15 19:55:00|505.26|503.06|506.3|504.1|506.42|504.22|503.81|501.61|772
1731700800000|2024-11-15 20:00:00|506.31|504.11|507.27|505.07|507.71|505.51|505.98|503.78|670
1731701100000|2024-11-15 20:05:00|507.28|505.08|507.14|504.94|509.29|507.09|507.11|504.91|702
1731701400000|2024-11-15 20:10:00|507.16|504.96|507.88|505.68|508.18|505.98|506.44|504.24|572
1731701700000|2024-11-15 20:15:00|507.89|505.69|510.7|508.5|510.79|508.59|507.43|505.23|716
1731702000000|2024-11-15 20:20:00|510.71|508.51|508.69|506.49|510.77|508.57|508.29|506.09|854
1731702300000|2024-11-15 20:25:00|508.74|506.54|509.59|507.39|509.92|507.72|508.65|506.45|800
1731702600000|2024-11-15 20:30:00|509.6|507.4|508.94|506.74|510.45|508.25|507.11|504.91|799
1731703200000|2024-11-15 20:40:00|508.71|506.51|508.69|506.49|508.82|506.62|508.52|506.32|128
1731703500000|2024-11-15 20:45:00|508.63|506.43|508.74|506.54|509.24|507.04|508.09|505.89|739
1731703800000|2024-11-15 20:50:00|508.73|506.53|510.63|508.43|510.71|508.51|508.47|506.27|773
1731704100000|2024-11-15 20:55:00|510.64|508.44|511.01|508.81|511.09|508.89|509.78|507.58|724
1731704400000|2024-11-15 21:00:00|511.02|508.82|510.5|508.3|511.04|508.84|509.78|507.58|764
1731704700000|2024-11-15 21:05:00|510.46|508.26|509.74|507.54|511.08|508.88|509.64|507.44|704
1731705000000|2024-11-15 21:10:00|509.75|507.55|510.82|508.62|511.08|508.88|509.29|507.09|766
1731705300000|2024-11-15 21:15:00|510.75|508.55|512.85|510.65|513.93|511.73|510.15|507.95|283
1731705600000|2024-11-15 21:20:00|512.9|510.7|511.6|509.4|513.35|511.15|511.05|508.85|296
1731705900000|2024-11-15 21:25:00|511.65|509.45|512.33|510.13|512.55|510.35|511.65|509.45|181
1731706200000|2024-11-15 21:30:00|512.32|510.12|514.07|511.87|514.35|512.15|512.32|510.12|605
1731706500000|2024-11-15 21:35:00|514.14|511.94|514.56|512.36|516.07|513.87|513.58|511.38|690
1731706800000|2024-11-15 21:40:00|514.58|512.38|514.84|512.64|515.41|513.21|513.48|511.28|734
1731707100000|2024-11-15 21:45:00|514.81|512.61|515.19|512.99|515.26|513.06|514.13|511.93|683
1731707400000|2024-11-15 21:50:00|515.21|513.01|517.85|515.65|518.41|516.21|515.16|512.96|796
1731707700000|2024-11-15 21:55:00|517.82|515.62|516.16|513.96|518.09|515.89|515.96|513.76|549
1731744000000|2024-11-16 08:00:00|525.47|523.27|526.39|524.19|526.73|524.53|525.4|523.2|476
1731744300000|2024-11-16 08:05:00|526.4|524.2|526.48|524.28|526.69|524.49|525.96|523.76|461
1731744600000|2024-11-16 08:10:00|526.47|524.27|524.08|521.88|526.47|524.27|523.81|521.61|452
1731744900000|2024-11-16 08:15:00|524.07|521.87|525.63|523.43|526.19|523.99|523.32|521.12|440
1731745200000|2024-11-16 08:20:00|525.62|523.42|526.39|524.19|527.04|524.84|525.36|523.16|278
1731745500000|2024-11-16 08:25:00|526.38|524.18|526.53|524.33|526.83|524.63|526.09|523.89|355
1731745800000|2024-11-16 08:30:00|526.54|524.34|526.33|524.13|527.35|525.15|526.15|523.95|421
1731746100000|2024-11-16 08:35:00|526.38|524.18|527.05|524.85|527.14|524.94|525.22|523.02|413
1731746400000|2024-11-16 08:40:00|527.06|524.86|525.62|523.42|527.48|525.28|525.29|523.09|555
1731746700000|2024-11-16 08:45:00|525.66|523.46|526.36|524.16|526.41|524.21|524.49|522.29|595
1731747000000|2024-11-16 08:50:00|526.37|524.17|527.35|525.15|527.35|525.15|524.99|522.79|426
1731747300000|2024-11-16 08:55:00|527.45|525.25|528.75|526.55|528.75|526.55|526.83|524.63|285
1731747600000|2024-11-16 09:00:00|528.78|526.58|528.57|526.37|529.4|527.2|528.38|526.18|400
1731747900000|2024-11-16 09:05:00|528.59|526.39|529.25|527.05|529.6|527.4|528.48|526.28|393
1731748200000|2024-11-16 09:10:00|529.22|527.02|531.16|528.96|531.45|529.25|529.22|527.02|439
1731748500000|2024-11-16 09:15:00|531.17|528.97|530.7|528.5|532.24|530.04|530.49|528.29|494
1731748800000|2024-11-16 09:20:00|530.72|528.52|529.18|526.98|531.05|528.85|529.1|526.9|496
1731749100000|2024-11-16 09:25:00|529.4|527.2|529.89|527.69|530.81|528.61|528.49|526.29|698
1731749400000|2024-11-16 09:30:00|529.88|527.68|531.04|528.84|531.45|529.25|529.19|526.99|689
1731749700000|2024-11-16 09:35:00|531.09|528.89|533.66|531.46|534.2|532|530.46|528.26|627
1731750000000|2024-11-16 09:40:00|533.65|531.45|533.4|531.2|534.3|532.1|533.28|531.08|525
1731750300000|2024-11-16 09:45:00|533.36|531.16|534.07|531.87|534.27|532.07|531.43|529.23|677
1731750600000|2024-11-16 09:50:00|534.05|531.85|536.59|534.39|536.83|534.63|533.58|531.38|729
1731750900000|2024-11-16 09:55:00|536.6|534.4|535.09|532.89|536.84|534.64|534.55|532.35|865
1731751200000|2024-11-16 10:00:00|535.06|532.86|538.08|535.88|538.4|536.2|535.04|532.84|821
1731751500000|2024-11-16 10:05:00|538.1|535.9|538.35|536.15|538.51|536.31|537.02|534.82|672
1731751800000|2024-11-16 10:10:00|538.38|536.18|538.15|535.95|540.15|537.95|537.83|535.63|585
1731752100000|2024-11-16 10:15:00|538.18|535.98|539.65|537.45|539.95|537.75|535.1|532.9|620
1731752400000|2024-11-16 10:20:00|539.7|537.5|539.15|536.95|540.2|538|538.65|536.45|538
1731752700000|2024-11-16 10:25:00|539.18|536.98|538.7|536.5|539.45|537.25|537.28|535.08|462
1731753000000|2024-11-16 10:30:00|538.68|536.48|541.9|539.7|542.05|539.85|538.38|536.18|493
1731753300000|2024-11-16 10:35:00|541.95|539.75|542.51|540.31|542.83|540.63|541.85|539.65|399
1731753600000|2024-11-16 10:40:00|542.52|540.32|544.37|542.17|544.37|542.17|542.52|540.32|525
1731753900000|2024-11-16 10:45:00|544.38|542.18|542.59|540.39|544.38|542.18|542.4|540.2|623
1731754200000|2024-11-16 10:50:00|542.61|540.41|545.35|543.15|546.05|543.85|542.01|539.81|578
1731754500000|2024-11-16 10:55:00|545.45|543.25|545.33|543.13|545.88|543.68|544.1|541.9|556
1731754800000|2024-11-16 11:00:00|545.23|543.03|543.86|541.66|546.71|544.51|543.45|541.25|745
1731755100000|2024-11-16 11:05:00|543.92|541.72|545.15|542.95|545.59|543.39|542.96|540.76|785
1731755400000|2024-11-16 11:10:00|545.16|542.96|546.35|544.15|546.59|544.39|544.64|542.44|721
1731755700000|2024-11-16 11:15:00|546.34|544.14|543.12|540.92|546.73|544.53|543.08|540.88|788
1731756000000|2024-11-16 11:20:00|543.11|540.91|540.53|538.33|543.11|540.91|539.37|537.17|743
1731756300000|2024-11-16 11:25:00|540.57|538.37|544.38|542.18|545.1|542.9|540.57|538.37|750
1731756600000|2024-11-16 11:30:00|544.45|542.25|545.08|542.88|545.45|543.25|544.1|541.9|227
1731756900000|2024-11-16 11:35:00|542.83|540.63|542.03|539.83|543.11|540.91|540.97|538.77|853
1731757200000|2024-11-16 11:40:00|541.97|539.77|540.58|538.38|543.5|541.3|540.34|538.14|865
1731757500000|2024-11-16 11:45:00|540.63|538.43|543.15|540.95|543.3|541.1|539.65|537.45|756
1731757800000|2024-11-16 11:50:00|543.13|540.93|548.46|546.26|548.6|546.4|543.03|540.83|797
1731758100000|2024-11-16 11:55:00|548.49|546.29|550.15|547.95|550.62|548.42|548.42|546.22|825
1731758400000|2024-11-16 12:00:00|550.3|548.1|551.28|549.08|551.45|549.25|548.18|545.98|823
1731758700000|2024-11-16 12:05:00|551.2|549|544.07|541.87|551.2|549|543.99|541.79|897
1731759000000|2024-11-16 12:10:00|544.09|541.89|539.59|537.39|544.94|542.74|539.01|536.81|916
1731759300000|2024-11-16 12:15:00|539.54|537.34|540.36|538.16|542.79|540.59|537.27|535.07|899
1731759600000|2024-11-16 12:20:00|540.4|538.2|539.88|537.68|542.93|540.73|539.59|537.39|929
1731759900000|2024-11-16 12:25:00|539.89|537.69|541.23|539.03|541.91|539.71|539.7|537.5|887
1731760200000|2024-11-16 12:30:00|541.21|539.01|540.65|538.45|542.46|540.26|538.91|536.71|897
1731760500000|2024-11-16 12:35:00|540.63|538.43|540.33|538.13|541.95|539.75|540.2|538|773
1731760800000|2024-11-16 12:40:00|540.35|538.15|542.13|539.93|542.3|540.1|539.35|537.15|697
1731761100000|2024-11-16 12:45:00|542.09|539.89|542.28|540.08|542.78|540.58|540.98|538.78|803
1731761400000|2024-11-16 12:50:00|542.29|540.09|540.94|538.74|542.72|540.52|540.86|538.66|766
1731761700000|2024-11-16 12:55:00|540.99|538.79|539.51|537.31|541.07|538.87|539.21|537.01|771
1731762000000|2024-11-16 13:00:00|539.5|537.3|538.42|536.22|539.55|537.35|538.21|536.01|763
1731762300000|2024-11-16 13:05:00|538.44|536.24|538.43|536.23|538.95|536.75|538.2|536|789
1731762600000|2024-11-16 13:10:00|538.42|536.22|538.61|536.41|538.7|536.5|537.42|535.22|704
1731762900000|2024-11-16 13:15:00|538.62|536.42|537.27|535.07|538.62|536.42|537.27|535.07|645
1731763200000|2024-11-16 13:20:00|537.29|535.09|538.68|536.48|538.92|536.72|537.2|535|608
1731763500000|2024-11-16 13:25:00|538.62|536.42|539.48|537.28|540|537.8|538.21|536.01|496
1731763800000|2024-11-16 13:30:00|539.45|537.25|541.05|538.85|541.37|539.17|538.13|535.93|667
1731764100000|2024-11-16 13:35:00|540.97|538.77|542.05|539.85|542.5|540.3|540.53|538.33|602
1731764400000|2024-11-16 13:40:00|542.03|539.83|538.61|536.41|542.1|539.9|537.38|535.18|856
1731764700000|2024-11-16 13:45:00|538.62|536.42|539.24|537.04|540.63|538.43|538.37|536.17|913
1731765000000|2024-11-16 13:50:00|539.28|537.08|540.87|538.67|541.11|538.91|538.6|536.4|835
1731765300000|2024-11-16 13:55:00|540.91|538.71|541.63|539.43|542.25|540.05|539.23|537.03|866
1731765600000|2024-11-16 14:00:00|541.64|539.44|543.13|540.93|544.59|542.39|541.34|539.14|830
1731765900000|2024-11-16 14:05:00|543.15|540.95|545.48|543.28|546.75|544.55|543.15|540.95|835
1731766200000|2024-11-16 14:10:00|545.49|543.29|545.67|543.47|546.86|544.66|544.18|541.98|857
1731766500000|2024-11-16 14:15:00|545.65|543.45|540.69|538.49|546.7|544.5|540.47|538.27|916
1731766800000|2024-11-16 14:20:00|540.68|538.48|544.7|542.5|544.93|542.73|540.27|538.07|900
1731767100000|2024-11-16 14:25:00|544.71|542.51|547.2|545|547.36|545.16|543.3|541.1|869
1731767400000|2024-11-16 14:30:00|547.25|545.05|549.75|547.55|550.78|548.58|546.96|544.76|843
1731767700000|2024-11-16 14:35:00|549.73|547.53|550.6|548.4|551.45|549.25|548.65|546.45|744
1731768000000|2024-11-16 14:40:00|550.68|548.48|549.83|547.63|550.97|548.77|548.75|546.55|719
1731768300000|2024-11-16 14:45:00|549.87|547.67|549.43|547.23|551.65|549.45|549.03|546.83|794
1731768600000|2024-11-16 14:50:00|549.45|547.25|550.63|548.43|551.65|549.45|548.78|546.58|795
1731768900000|2024-11-16 14:55:00|550.58|548.38|556.38|554.18|556.75|554.55|550.23|548.03|792
1731769200000|2024-11-16 15:00:00|556.68|554.48|553.56|551.36|557.85|555.65|553.1|550.9|943
1731769500000|2024-11-16 15:05:00|553.59|551.39|552.84|550.64|556.49|554.29|550.62|548.42|1012
1731769800000|2024-11-16 15:10:00|552.72|550.52|546.84|544.64|553.85|551.65|546.83|544.63|1044
1731770100000|2024-11-16 15:15:00|546.87|544.67|553.57|551.37|553.59|551.39|546.87|544.67|1006
1731770400000|2024-11-16 15:20:00|553.6|551.4|553.65|551.45|554.03|551.83|550.32|548.12|985
1731770700000|2024-11-16 15:25:00|553.67|551.47|548.69|546.49|556.76|554.56|548.64|546.44|971
1731771000000|2024-11-16 15:30:00|548.79|546.59|546.86|544.66|550.66|548.46|546.86|544.66|1001
1731771300000|2024-11-16 15:35:00|546.19|543.99|542.69|540.49|549.58|547.38|542.19|539.99|1022
1731771600000|2024-11-16 15:40:00|542.64|540.44|546.09|543.89|546.69|544.49|542.26|540.06|944
1731771900000|2024-11-16 15:45:00|546.06|543.86|538.99|536.79|546.36|544.16|538.55|536.35|987
1731772200000|2024-11-16 15:50:00|538.98|536.78|544.96|542.76|545.18|542.98|537.77|535.57|947
1731772500000|2024-11-16 15:55:00|544.97|542.77|547.4|545.2|547.55|545.35|543.74|541.54|866
1731772800000|2024-11-16 16:00:00|547.33|545.13|545.73|543.53|548.95|546.75|544.75|542.55|918
1731773100000|2024-11-16 16:05:00|545.76|543.56|543.54|541.34|546.25|544.05|543.26|541.06|974
1731773400000|2024-11-16 16:10:00|543.53|541.33|547.54|545.34|548.29|546.09|542.97|540.77|925
1731773700000|2024-11-16 16:15:00|547.57|545.37|552.15|549.95|552.21|550.01|547.54|545.34|881
1731774000000|2024-11-16 16:20:00|552.19|549.99|553.51|551.31|554.79|552.59|551.5|549.3|936
1731774300000|2024-11-16 16:25:00|553.53|551.33|553.88|551.68|554.78|552.58|552.9|550.7|813
1731774600000|2024-11-16 16:30:00|553.85|551.65|560.63|558.43|562.6|560.4|552.2|550|874
1731774900000|2024-11-16 16:35:00|560.61|558.41|560.33|558.13|562.29|560.09|558.99|556.79|885
1731775200000|2024-11-16 16:40:00|560.38|558.18|558.95|556.75|560.85|558.65|558.1|555.9|886
1731775500000|2024-11-16 16:45:00|558.93|556.73|558.14|555.94|558.95|556.75|553.7|551.5|837
1731775800000|2024-11-16 16:50:00|558.11|555.91|558.53|556.33|559.41|557.21|556.49|554.29|875
1731776100000|2024-11-16 16:55:00|558.55|556.35|556.23|554.03|558.55|556.35|556.1|553.9|700
1731776400000|2024-11-16 17:00:00|556.2|554|554.68|552.48|556.65|554.45|553.23|551.03|652
1731776700000|2024-11-16 17:05:00|554.71|552.51|555.01|552.81|556.51|554.31|554.41|552.21|906
1731777000000|2024-11-16 17:10:00|555.02|552.82|555.85|553.65|556.01|553.81|553.42|551.22|809
1731777300000|2024-11-16 17:15:00|555.6|553.4|555.26|553.06|555.69|553.49|553.02|550.82|870
1731777600000|2024-11-16 17:20:00|555.21|553.01|556.03|553.83|556.44|554.24|555.08|552.88|784
1731777900000|2024-11-16 17:25:00|556.13|553.93|556.82|554.62|558.01|555.81|555.9|553.7|666
1731778200000|2024-11-16 17:30:00|556.83|554.63|555.89|553.69|557.43|555.23|555.7|553.5|638
1731778500000|2024-11-16 17:35:00|555.88|553.68|556.62|554.42|557.71|555.51|555.72|553.52|668
1731778800000|2024-11-16 17:40:00|556.66|554.46|556.79|554.59|557.9|555.7|556.19|553.99|567
1731779100000|2024-11-16 17:45:00|556.78|554.58|557.81|555.61|557.81|555.61|556.05|553.85|677
1731779400000|2024-11-16 17:50:00|557.82|555.62|559.99|557.79|560.4|558.2|557.78|555.58|513
1731779700000|2024-11-16 17:55:00|559.98|557.78|560.98|558.78|560.98|558.78|559.15|556.95|602
1731780000000|2024-11-16 18:00:00|560.97|558.77|566.49|564.29|566.61|564.41|560.97|558.77|778
1731780300000|2024-11-16 18:05:00|566.52|564.32|569.55|567.35|569.83|567.63|566.5|564.3|642
1731780600000|2024-11-16 18:10:00|569.58|567.38|572.45|570.25|572.51|570.31|568.58|566.38|728
1731780900000|2024-11-16 18:15:00|572.46|570.26|571.24|569.04|574.31|572.11|570.35|568.15|866
1731781200000|2024-11-16 18:20:00|571.2|569|575.14|572.94|575.95|573.75|569.32|567.12|807
1731781500000|2024-11-16 18:25:00|575.09|572.89|574.99|572.79|576.89|574.69|573.06|570.86|788
1731781800000|2024-11-16 18:30:00|575.02|572.82|574.69|572.49|576.13|573.93|574.06|571.86|791
1731782100000|2024-11-16 18:35:00|574.76|572.56|574.59|572.39|575.8|573.6|573.16|570.96|766
1731782400000|2024-11-16 18:40:00|574.57|572.37|573.93|571.73|574.91|572.71|573.45|571.25|656
1731782700000|2024-11-16 18:45:00|573.98|571.78|578.64|576.44|578.69|576.49|573.98|571.78|725
1731783000000|2024-11-16 18:50:00|578.65|576.45|579.67|577.47|579.85|577.65|577.72|575.52|803
1731783300000|2024-11-16 18:55:00|579.71|577.51|578.95|576.75|579.99|577.79|578.6|576.4|593
1731783600000|2024-11-16 19:00:00|578.93|576.73|575.75|573.55|579.65|577.45|574.88|572.68|668
1731783900000|2024-11-16 19:05:00|575.85|573.65|573.99|571.79|576.4|574.2|573.36|571.16|736
1731784200000|2024-11-16 19:10:00|573.95|571.75|573.32|571.12|574.03|571.83|571.83|569.63|561
1731784500000|2024-11-16 19:15:00|573.35|571.15|570.13|567.93|573.55|571.35|570.05|567.85|591
1731784800000|2024-11-16 19:20:00|570.11|567.91|569.78|567.58|570.2|568|568.87|566.67|472
1731785100000|2024-11-16 19:25:00|569.8|567.6|568.78|566.58|569.9|567.7|568.45|566.25|539
1731785400000|2024-11-16 19:30:00|568.8|566.6|572.93|570.73|573.15|570.95|568.56|566.36|534
1731785700000|2024-11-16 19:35:00|572.78|570.58|573|570.8|573.95|571.75|572.4|570.2|483
1731786000000|2024-11-16 19:40:00|572.95|570.75|573.19|570.99|573.78|571.58|572.32|570.12|558
1731786300000|2024-11-16 19:45:00|573.16|570.96|572.2|570|573.28|571.08|571.77|569.57|513
1731786600000|2024-11-16 19:50:00|572.22|570.02|572.03|569.83|572.27|570.07|570.85|568.65|437
1731786900000|2024-11-16 19:55:00|572|569.8|571.93|569.73|572.6|570.4|571.4|569.2|440
1731787200000|2024-11-16 20:00:00|571.95|569.75|573.34|571.14|573.43|571.23|571.02|568.82|529
1731787500000|2024-11-16 20:05:00|573.35|571.15|575.38|573.18|575.65|573.45|572.46|570.26|530
1731787800000|2024-11-16 20:10:00|575.37|573.17|574.46|572.26|575.72|573.52|573.49|571.29|656
1731788100000|2024-11-16 20:15:00|574.4|572.2|573.45|571.25|575.74|573.54|573.16|570.96|591
1731788400000|2024-11-16 20:20:00|573.47|571.27|569.71|567.51|574.2|572|569.44|567.24|728
1731788700000|2024-11-16 20:25:00|569.75|567.55|566.3|564.1|569.8|567.6|566.26|564.06|788
1731789000000|2024-11-16 20:30:00|566.26|564.06|569|566.8|569.04|566.84|566.26|564.06|683
1731789300000|2024-11-16 20:35:00|568.97|566.77|573.75|571.55|574.46|572.26|568.97|566.77|662
1731789600000|2024-11-16 20:40:00|573.8|571.6|577.3|575.1|577.3|575.1|573.46|571.26|494
1731789900000|2024-11-16 20:45:00|577.29|575.09|578.78|576.58|580.62|578.42|577.22|575.02|689
1731790200000|2024-11-16 20:50:00|578.75|576.55|577.83|575.63|579.9|577.7|577.35|575.15|676
1731790500000|2024-11-16 20:55:00|577.8|575.6|573.77|571.57|578.3|576.1|572.67|570.47|701
1731790800000|2024-11-16 21:00:00|573.78|571.58|576.35|574.15|576.99|574.79|572.79|570.59|874
1731791100000|2024-11-16 21:05:00|576.31|574.11|579.01|576.81|579.19|576.99|575.67|573.47|800
1731791400000|2024-11-16 21:10:00|579.03|576.83|575.55|573.35|579.49|577.29|575.21|573.01|714
1731791700000|2024-11-16 21:15:00|575.56|573.36|573.53|571.33|576.41|574.21|572.56|570.36|765
1731792000000|2024-11-16 21:20:00|573.52|571.32|575.73|573.53|577.12|574.92|573.15|570.95|702
1731792300000|2024-11-16 21:25:00|575.68|573.48|575.79|573.59|576.87|574.67|574.64|572.44|700
1731792600000|2024-11-16 21:30:00|575.81|573.61|578.45|576.25|579.88|577.68|575.45|573.25|740
1731792900000|2024-11-16 21:35:00|578.48|576.28|579.3|577.1|579.5|577.3|576.7|574.5|679
1731793200000|2024-11-16 21:40:00|579.28|577.08|579.09|576.89|580.43|578.23|577.33|575.13|545
1731793500000|2024-11-16 21:45:00|579.05|576.85|576.11|573.91|579.23|577.03|576.01|573.81|684
1731793800000|2024-11-16 21:50:00|576.09|573.89|577.81|575.61|577.87|575.67|575.87|573.67|609
1731794100000|2024-11-16 21:55:00|577.82|575.62|579.39|577.19|579.55|577.35|577.76|575.56|559
1731794400000|2024-11-16 22:00:00|579.4|577.2|577.39|575.19|579.98|577.78|577.12|574.92|585
1731794700000|2024-11-16 22:05:00|577.43|575.23|575.19|572.99|578.95|576.75|575.03|572.83|545
1731795000000|2024-11-16 22:10:00|575.2|573|573.83|571.63|575.38|573.18|573.57|571.37|435
1731795300000|2024-11-16 22:15:00|573.91|571.71|576.58|574.38|576.6|574.4|573.8|571.6|543
1731795600000|2024-11-16 22:20:00|576.56|574.36|577.2|575|577.4|575.2|576.41|574.21|233
1731795900000|2024-11-16 22:25:00|577.23|575.03|577.6|575.4|577.73|575.53|576.8|574.6|228
1731796200000|2024-11-16 22:30:00|577.59|575.39|577.33|575.13|577.59|575.39|575.22|573.02|446
1731796500000|2024-11-16 22:35:00|577.3|575.1|574.28|572.08|577.5|575.3|573.53|571.33|547
1731796800000|2024-11-16 22:40:00|574.32|572.12|575.04|572.84|575.3|573.1|573.85|571.65|457
1731797100000|2024-11-16 22:45:00|575.02|572.82|573.08|570.88|575.54|573.34|572.94|570.74|355
1731797400000|2024-11-16 22:50:00|573.04|570.84|572.55|570.35|573.09|570.89|570.32|568.12|606
1731797700000|2024-11-16 22:55:00|572.56|570.36|568.16|565.96|572.74|570.54|568.15|565.95|579
1731798000000|2024-11-16 23:00:00|568.25|566.05|570.54|568.34|570.87|568.67|568.15|565.95|793
1731798300000|2024-11-16 23:05:00|570.64|568.44|572.66|570.46|572.7|570.5|570.31|568.11|805
1731798600000|2024-11-16 23:10:00|572.67|570.47|575.55|573.35|576.33|574.13|572.28|570.08|720
1731798900000|2024-11-16 23:15:00|575.4|573.2|575.08|572.88|576.1|573.9|573.5|571.3|805
1731799200000|2024-11-16 23:20:00|575.13|572.93|570.16|567.96|575.13|572.93|570.16|567.96|781
1731799500000|2024-11-16 23:25:00|570.15|567.95|575.07|572.87|575.92|573.72|570.15|567.95|845
1731799800000|2024-11-16 23:30:00|575.05|572.85|576.78|574.58|577.13|574.93|574.85|572.65|721
1731800100000|2024-11-16 23:35:00|576.76|574.56|580.16|577.96|580.2|578|576.65|574.45|618
1731800400000|2024-11-16 23:40:00|580.22|578.02|574.01|571.81|581.12|578.92|573.97|571.77|724
1731800700000|2024-11-16 23:45:00|574.04|571.84|574.75|572.55|576.68|574.48|573.41|571.21|803
1731801000000|2024-11-16 23:50:00|574.79|572.59|576.15|573.95|577.4|575.2|574.64|572.44|739
1731801300000|2024-11-16 23:55:00|576.18|573.98|579.31|577.11|579.31|577.11|576.18|573.98|730
1731801600000|2024-11-17 00:00:00|579.53|577.33|584.02|581.82|585.32|583.12|579.1|576.9|892
1731801900000|2024-11-17 00:05:00|584.09|581.89|585.53|583.33|585.53|583.33|581.34|579.14|935
1731802200000|2024-11-17 00:10:00|585.47|583.27|584.31|582.11|586.06|583.86|582.45|580.25|900
1731802500000|2024-11-17 00:15:00|584.34|582.14|587.14|584.94|587.22|585.02|583.14|580.94|836
1731802800000|2024-11-17 00:20:00|587.06|584.86|587.2|585|588.97|586.77|586.71|584.51|851
1731803100000|2024-11-17 00:25:00|587.17|584.97|596.25|594.05|596.25|594.05|586.32|584.12|872
1731803400000|2024-11-17 00:30:00|596.24|594.04|594.2|592|598.77|596.57|592.45|590.25|1028
1731803700000|2024-11-17 00:35:00|594.17|591.97|596.49|594.29|600.17|597.97|594.17|591.97|961
1731804000000|2024-11-17 00:40:00|596.5|594.3|599.3|597.1|600.72|598.52|595.33|593.13|941
1731804300000|2024-11-17 00:45:00|599.24|597.04|603.45|601.25|605.33|603.13|599.15|596.95|920
1731804600000|2024-11-17 00:50:00|603.43|601.23|610.03|607.83|610.35|608.15|603.35|601.15|935
1731804900000|2024-11-17 00:55:00|610.1|607.9|607.44|605.24|615.37|613.17|606.73|604.53|922
1731805200000|2024-11-17 01:00:00|607.35|605.15|601.56|599.36|609.27|607.07|601.33|599.13|888
1731805500000|2024-11-17 01:05:00|601.55|599.35|599.49|597.29|602.89|600.69|597.43|595.23|810
1731805800000|2024-11-17 01:10:00|599.55|597.35|598.05|595.85|600.48|598.28|596.78|594.58|769
1731806100000|2024-11-17 01:15:00|598.11|595.91|596.58|594.38|599.9|597.7|595.73|593.53|842
1731806400000|2024-11-17 01:20:00|596.52|594.32|594.17|591.97|596.79|594.59|593.44|591.24|746
1731806700000|2024-11-17 01:25:00|594.15|591.95|589.93|587.73|594.15|591.95|589.51|587.31|774
1731807000000|2024-11-17 01:30:00|589.92|587.72|583.3|581.1|590.26|588.06|581|578.8|808
1731807300000|2024-11-17 01:35:00|583.34|581.14|581.11|578.91|584.73|582.53|581.11|578.91|882
1731807600000|2024-11-17 01:40:00|581.06|578.86|577.11|574.91|581.12|578.92|577.11|574.91|858
1731807900000|2024-11-17 01:45:00|577.18|574.98|574.05|571.85|580.7|578.5|573.1|570.9|988
1731808200000|2024-11-17 01:50:00|574.09|571.89|563.67|561.47|575.36|573.16|562.3|560.1|1023
1731808500000|2024-11-17 01:55:00|563.75|561.55|568.41|566.21|569.11|566.91|561.62|559.42|1002
1731808800000|2024-11-17 02:00:00|568.42|566.22|563.73|561.53|569.21|567.01|563.65|561.45|944
1731809100000|2024-11-17 02:05:00|563.75|561.55|561.39|559.19|565.7|563.5|554.64|552.44|1044
1731809400000|2024-11-17 02:10:00|561.38|559.18|553.46|551.26|562.35|560.15|553.42|551.22|1116
1731809700000|2024-11-17 02:15:00|553.07|550.87|567.96|565.76|568.16|565.96|552.45|550.25|1042
1731810000000|2024-11-17 02:20:00|567.94|565.74|565.68|563.48|568.77|566.57|563.62|561.42|921
1731810300000|2024-11-17 02:25:00|565.8|563.6|568.18|565.98|569.18|566.98|565.69|563.49|935
1731810600000|2024-11-17 02:30:00|568.15|565.95|570.91|568.71|572.36|570.16|567.47|565.27|1009
1731810900000|2024-11-17 02:35:00|570.85|568.65|568.37|566.17|571.05|568.85|566.64|564.44|993
1731811200000|2024-11-17 02:40:00|568.3|566.1|573.56|571.36|575.24|573.04|567.21|565.01|884
1731811500000|2024-11-17 02:45:00|573.55|571.35|570.43|568.23|574.05|571.85|569.4|567.2|885
1731811800000|2024-11-17 02:50:00|570.45|568.25|567.72|565.52|571.8|569.6|567.71|565.51|813
1731812100000|2024-11-17 02:55:00|567.73|565.53|568.86|566.66|570.72|568.52|566.96|564.76|821
1731812400000|2024-11-17 03:00:00|568.87|566.67|572.11|569.91|574.53|572.33|568.87|566.67|872
1731812700000|2024-11-17 03:05:00|572.1|569.9|571.15|568.95|572.33|570.13|568.64|566.44|804
1731813000000|2024-11-17 03:10:00|571.16|568.96|564.37|562.17|571.68|569.48|564.32|562.12|819
1731813300000|2024-11-17 03:15:00|564.36|562.16|566.99|564.79|567.64|565.44|563.91|561.71|802
1731813600000|2024-11-17 03:20:00|567.01|564.81|568.83|566.63|569.55|567.35|564.83|562.63|782
1731813900000|2024-11-17 03:25:00|568.84|566.64|570.18|567.98|570.4|568.2|567.66|565.46|664
1731814200000|2024-11-17 03:30:00|570.2|568|572.78|570.58|573.5|571.3|569.47|567.27|717
1731814500000|2024-11-17 03:35:00|572.75|570.55|574.41|572.21|574.75|572.55|570.92|568.72|801
1731814800000|2024-11-17 03:40:00|574.32|572.12|572.67|570.47|574.74|572.54|571.61|569.41|682
1731815100000|2024-11-17 03:45:00|572.65|570.45|572.51|570.31|574.02|571.82|570.65|568.45|693
1731815400000|2024-11-17 03:50:00|572.56|570.36|574.31|572.11|575.59|573.39|571.77|569.57|722
1731815700000|2024-11-17 03:55:00|574.34|572.14|574.13|571.93|575.01|572.81|573.1|570.9|709
1731816000000|2024-11-17 04:00:00|574.15|571.95|570.6|568.4|574.28|572.08|570.6|568.4|739
1731816300000|2024-11-17 04:05:00|570.58|568.38|567.66|565.46|570.9|568.7|566.61|564.41|618
1731816600000|2024-11-17 04:10:00|567.63|565.43|564.36|562.16|567.75|565.55|563.69|561.49|711
1731816900000|2024-11-17 04:15:00|564.42|562.22|565.04|562.84|566.19|563.99|563.85|561.65|766
1731817200000|2024-11-17 04:20:00|565|562.8|567.2|565|568.29|566.09|563.8|561.6|801
1731817500000|2024-11-17 04:25:00|567.24|565.04|571.1|568.9|571.1|568.9|566.46|564.26|677
1731817800000|2024-11-17 04:30:00|571.01|568.81|566|563.8|571.3|569.1|565.86|563.66|720
1731818100000|2024-11-17 04:35:00|566.05|563.85|570.84|568.64|571.39|569.19|565.7|563.5|750
1731818400000|2024-11-17 04:40:00|570.85|568.65|572.3|570.1|573.79|571.59|570.71|568.51|916
1731818700000|2024-11-17 04:45:00|572.25|570.05|569.38|567.18|573.92|571.72|567.35|565.15|903
1731819000000|2024-11-17 04:50:00|569.33|567.13|568.28|566.08|570.55|568.35|567.75|565.55|822
1731819300000|2024-11-17 04:55:00|568.3|566.1|570.01|567.81|570.01|567.81|567.42|565.22|814
1731819600000|2024-11-17 05:00:00|570|567.8|568.93|566.73|570.22|568.02|566.57|564.37|836
1731819900000|2024-11-17 05:05:00|568.99|566.79|569.67|567.47|571.12|568.92|567.93|565.73|913
1731820200000|2024-11-17 05:10:00|569.66|567.46|566.4|564.2|569.66|567.46|566.11|563.91|806
1731820500000|2024-11-17 05:15:00|566.41|564.21|565.03|562.83|566.9|564.7|564.64|562.44|871
1731820800000|2024-11-17 05:20:00|565.04|562.84|566.08|563.88|567.26|565.06|564.9|562.7|788
1731821100000|2024-11-17 05:25:00|566.07|563.87|567.18|564.98|568.3|566.1|565.85|563.65|772
1731821400000|2024-11-17 05:30:00|567.19|564.99|563.9|561.7|567.59|565.39|563.52|561.32|916
1731821700000|2024-11-17 05:35:00|563.91|561.71|560.4|558.2|564.05|561.85|559.98|557.78|797
1731822000000|2024-11-17 05:40:00|560.42|558.22|561.79|559.59|562.43|560.23|560.4|558.2|658
1731822300000|2024-11-17 05:45:00|561.78|559.58|563.89|561.69|564.31|562.11|561.78|559.58|765
1731822600000|2024-11-17 05:50:00|563.84|561.64|562.98|560.78|564.6|562.4|562.98|560.78|605
1731822900000|2024-11-17 05:55:00|562.99|560.79|560.16|557.96|563.46|561.26|560.15|557.95|714
1731823200000|2024-11-17 06:00:00|560.19|557.99|561.36|559.16|562.15|559.95|559.96|557.76|593
1731823500000|2024-11-17 06:05:00|561.32|559.12|559.92|557.72|561.71|559.51|559.12|556.92|523
1731823800000|2024-11-17 06:10:00|559.89|557.69|560.39|558.19|561.74|559.54|559.86|557.66|542
1731824100000|2024-11-17 06:15:00|560.38|558.18|563.53|561.33|563.53|561.33|560.38|558.18|640
1731824400000|2024-11-17 06:20:00|563.52|561.32|565.35|563.15|565.8|563.6|563.12|560.92|637
1731824700000|2024-11-17 06:25:00|565.33|563.13|564.62|562.42|566.09|563.89|564.18|561.98|590
1731825000000|2024-11-17 06:30:00|564.64|562.44|564.8|562.6|566.16|563.96|564.17|561.97|582
1731825300000|2024-11-17 06:35:00|564.82|562.62|567.14|564.94|567.5|565.3|564.73|562.53|618
1731825600000|2024-11-17 06:40:00|567.23|565.03|573|570.8|573.16|570.96|567.08|564.88|665
1731825900000|2024-11-17 06:45:00|572.96|570.76|573.09|570.89|574.1|571.9|571.4|569.2|688
1731826200000|2024-11-17 06:50:00|573.2|571|572.73|570.53|573.65|571.45|571.95|569.75|672
1731826500000|2024-11-17 06:55:00|572.53|570.33|571.23|569.03|573.53|571.33|570.85|568.65|683
1731826800000|2024-11-17 07:00:00|571.18|568.98|570.58|568.38|572.25|570.05|569.83|567.63|745
1731827100000|2024-11-17 07:05:00|570.55|568.35|571.05|568.85|573.09|570.89|570.45|568.25|757
1731827400000|2024-11-17 07:10:00|571.04|568.84|570.87|568.67|573.89|571.69|570.4|568.2|789
1731827700000|2024-11-17 07:15:00|570.86|568.66|571.78|569.58|572.58|570.38|570.14|567.94|649
1731828000000|2024-11-17 07:20:00|571.75|569.55|575.43|573.23|575.63|573.43|571.55|569.35|641
1731828300000|2024-11-17 07:25:00|575.4|573.2|574.01|571.81|576.05|573.85|573.95|571.75|653
1731828600000|2024-11-17 07:30:00|573.98|571.78|570.44|568.24|574.05|571.85|570.3|568.1|694
1731828900000|2024-11-17 07:35:00|570.38|568.18|569.72|567.52|570.83|568.63|569.25|567.05|675
1731829200000|2024-11-17 07:40:00|569.73|567.53|571.79|569.59|572.04|569.84|569.28|567.08|598
1731829500000|2024-11-17 07:45:00|571.8|569.6|569.98|567.78|572.05|569.85|568.98|566.78|657
1731829800000|2024-11-17 07:50:00|569.99|567.79|569.29|567.09|571.2|569|568.9|566.7|568
1731830100000|2024-11-17 07:55:00|569.3|567.1|568.19|565.99|570.02|567.82|567.82|565.62|407
1731830400000|2024-11-17 08:00:00|568.14|565.94|565.03|562.83|568.18|565.98|565|562.8|564
1731830700000|2024-11-17 08:05:00|565.05|562.85|569.28|567.08|569.43|567.23|565.05|562.85|571
1731831000000|2024-11-17 08:10:00|569.3|567.1|570.3|568.1|570.41|568.21|568.23|566.03|628
1731831300000|2024-11-17 08:15:00|570.23|568.03|567.41|565.21|570.94|568.74|567.32|565.12|655
1731831600000|2024-11-17 08:20:00|567.42|565.22|566.3|564.1|568.81|566.61|566.29|564.09|725
1731831900000|2024-11-17 08:25:00|566.34|564.14|565.89|563.69|566.88|564.68|565.57|563.37|706
1731832200000|2024-11-17 08:30:00|565.87|563.67|565.17|562.97|566.04|563.84|564.34|562.14|697
1731832500000|2024-11-17 08:35:00|565.11|562.91|565.77|563.57|566.1|563.9|564.78|562.58|727
1731832800000|2024-11-17 08:40:00|565.8|563.6|567.15|564.95|569.06|566.86|565.76|563.56|656
1731833100000|2024-11-17 08:45:00|567.18|564.98|566.64|564.44|568.4|566.2|566.57|564.37|711
1731833400000|2024-11-17 08:50:00|566.65|564.45|567.52|565.32|568.4|566.2|565.84|563.64|724
1731833700000|2024-11-17 08:55:00|567.48|565.28|566.18|563.98|568.48|566.28|566.11|563.91|701
1731834000000|2024-11-17 09:00:00|566.2|564|566.68|564.48|566.68|564.48|565.38|563.18|579
1731834300000|2024-11-17 09:05:00|566.63|564.43|567.53|565.33|568.38|566.18|566.3|564.1|616
1731834600000|2024-11-17 09:10:00|567.6|565.4|567.04|564.84|567.6|565.4|565.5|563.3|758
1731834900000|2024-11-17 09:15:00|567.06|564.86|567.43|565.23|567.43|565.23|565.37|563.17|707
1731835200000|2024-11-17 09:20:00|567.3|565.1|565.55|563.35|567.44|565.24|564.57|562.37|741
1731835500000|2024-11-17 09:25:00|565.59|563.39|564.9|562.7|566.96|564.76|564.73|562.53|607
1731835800000|2024-11-17 09:30:00|564.91|562.71|564.25|562.05|565.01|562.81|562.51|560.31|388
1731836100000|2024-11-17 09:35:00|564.26|562.06|564.81|562.61|565.97|563.77|563.91|561.71|503
1731836400000|2024-11-17 09:40:00|564.84|562.64|565.58|563.38|566.29|564.09|564.68|562.48|574
1731836700000|2024-11-17 09:45:00|565.59|563.39|566.03|563.83|566.33|564.13|563.1|560.9|635
1731837000000|2024-11-17 09:50:00|566|563.8|563.89|561.69|566.25|564.05|563.77|561.57|435
1731837300000|2024-11-17 09:55:00|563.9|561.7|570.36|568.16|570.36|568.16|563.89|561.69|542
1731837600000|2024-11-17 10:00:00|570.35|568.15|567.17|564.97|570.54|568.34|565.37|563.17|671
1731837900000|2024-11-17 10:05:00|567.15|564.95|568.6|566.4|568.64|566.44|566.75|564.55|685
1731838200000|2024-11-17 10:10:00|568.55|566.35|569.5|567.3|569.68|567.48|567.9|565.7|491
1731838500000|2024-11-17 10:15:00|569.53|567.33|568.41|566.21|569.7|567.5|567.35|565.15|462
1731838800000|2024-11-17 10:20:00|568.42|566.22|569.57|567.37|570.08|567.88|567.4|565.2|593
1731839100000|2024-11-17 10:25:00|569.64|567.44|570.18|567.98|570.94|568.74|569.27|567.07|535
1731839400000|2024-11-17 10:30:00|570.2|568|567.12|564.92|570.6|568.4|566.9|564.7|650
1731839700000|2024-11-17 10:35:00|567.08|564.88|564.65|562.45|567.52|565.32|564.04|561.84|479
1731840000000|2024-11-17 10:40:00|564.7|562.5|564.89|562.69|565.59|563.39|564.56|562.36|578
1731840300000|2024-11-17 10:45:00|564.86|562.66|565.65|563.45|566.18|563.98|563.95|561.75|631
1731840600000|2024-11-17 10:50:00|565.68|563.48|563.34|561.14|566.23|564.03|563.09|560.89|486
1731840900000|2024-11-17 10:55:00|563.28|561.08|563.87|561.67|564.9|562.7|562.96|560.76|610
1731841200000|2024-11-17 11:00:00|563.84|561.64|559.77|557.57|564.17|561.97|559.36|557.16|668
1731841500000|2024-11-17 11:05:00|559.78|557.58|556.1|553.9|560.54|558.34|555.8|553.6|670
1731841800000|2024-11-17 11:10:00|556.13|553.93|554.23|552.03|556.25|554.05|552.88|550.68|769
1731842100000|2024-11-17 11:15:00|554.14|551.94|556.2|554|556.2|554|552.36|550.16|816
1731842400000|2024-11-17 11:20:00|556.21|554.01|557.69|555.49|557.7|555.5|556.13|553.93|545
1731842700000|2024-11-17 11:25:00|557.7|555.5|558.45|556.25|558.45|556.25|556.55|554.35|547
1731843000000|2024-11-17 11:30:00|558.43|556.23|556.9|554.7|558.45|556.25|556.1|553.9|550
1731843300000|2024-11-17 11:35:00|556.93|554.73|554.21|552.01|557.58|555.38|554.04|551.84|653
1731843600000|2024-11-17 11:40:00|554.31|552.11|555.6|553.4|555.8|553.6|553.6|551.4|594
1731843900000|2024-11-17 11:45:00|555.63|553.43|553.1|550.9|555.63|553.43|552.68|550.48|581
1731844200000|2024-11-17 11:50:00|552.95|550.75|553.59|551.39|554.43|552.23|552.7|550.5|619
1731844500000|2024-11-17 11:55:00|553.55|551.35|548.96|546.76|553.82|551.62|548.35|546.15|647
1731844800000|2024-11-17 12:00:00|548.93|546.73|552.27|550.07|552.28|550.08|548.88|546.68|886
1731845100000|2024-11-17 12:05:00|552.36|550.16|551.03|548.83|553.51|551.31|550.94|548.74|686
1731845400000|2024-11-17 12:10:00|551.04|548.84|549.61|547.41|552.42|550.22|548.73|546.53|711
1731845700000|2024-11-17 12:15:00|549.63|547.43|553.99|551.79|554.03|551.83|548.24|546.04|753
1731846000000|2024-11-17 12:20:00|554.17|551.97|553.73|551.53|554.48|552.28|553.32|551.12|589
1731846300000|2024-11-17 12:25:00|553.72|551.52|553.91|551.71|554.44|552.24|553.33|551.13|555
1731846600000|2024-11-17 12:30:00|553.97|551.77|554.99|552.79|555.38|553.18|553.87|551.67|448
1731846900000|2024-11-17 12:35:00|554.96|552.76|555.8|553.6|555.82|553.62|553.84|551.64|593
1731847200000|2024-11-17 12:40:00|555.9|553.7|558.23|556.03|558.35|556.15|555.63|553.43|298
1731847500000|2024-11-17 12:45:00|558.25|556.05|558.83|556.63|560.3|558.1|558.05|555.85|519
1731847800000|2024-11-17 12:50:00|558.9|556.7|557.73|555.53|559.01|556.81|556.96|554.76|507
1731848100000|2024-11-17 12:55:00|557.68|555.48|557.75|555.55|558.15|555.95|556.9|554.7|307
1731848400000|2024-11-17 13:00:00|557.73|555.53|557.35|555.15|557.9|555.7|556.4|554.2|411
1731848700000|2024-11-17 13:05:00|557.33|555.13|555.91|553.71|557.35|555.15|555.2|553|505
1731849000000|2024-11-17 13:10:00|555.69|553.49|556.98|554.78|557.23|555.03|555.42|553.22|509
1731849300000|2024-11-17 13:15:00|556.93|554.73|554.56|552.36|556.93|554.73|554.39|552.19|662
1731849600000|2024-11-17 13:20:00|554.57|552.37|554.68|552.48|556.2|554|554.15|551.95|622
1731849900000|2024-11-17 13:25:00|554.65|552.45|556.8|554.6|558.3|556.1|554.63|552.43|648
1731850200000|2024-11-17 13:30:00|556.88|554.68|556.95|554.75|558.01|555.81|556.07|553.87|846
1731850500000|2024-11-17 13:35:00|556.88|554.68|554.25|552.05|558.5|556.3|553.73|551.53|837
1731850800000|2024-11-17 13:40:00|554.13|551.93|556.21|554.01|557.93|555.73|553.5|551.3|942
1731851100000|2024-11-17 13:45:00|556.14|553.94|558.2|556|558.88|556.68|555.05|552.85|844
1731851400000|2024-11-17 13:50:00|558.23|556.03|559.45|557.25|559.89|557.69|557.28|555.08|751
1731851700000|2024-11-17 13:55:00|559.43|557.23|560.51|558.31|560.55|558.35|558.9|556.7|674
1731852000000|2024-11-17 14:00:00|560.45|558.25|557.61|555.41|560.45|558.25|557.06|554.86|605
1731852300000|2024-11-17 14:05:00|557.6|555.4|556.76|554.56|558.3|556.1|556.2|554|532
1731852600000|2024-11-17 14:10:00|556.81|554.61|557.09|554.89|557.48|555.28|555.7|553.5|568
1731852900000|2024-11-17 14:15:00|557.08|554.88|555.68|553.48|557.41|555.21|554.51|552.31|584
1731853200000|2024-11-17 14:20:00|555.71|553.51|557.07|554.87|557.57|555.37|555.63|553.43|747
1731853500000|2024-11-17 14:25:00|557.02|554.82|555.31|553.11|557.05|554.85|554.5|552.3|648
1731853800000|2024-11-17 14:30:00|555.3|553.1|556.98|554.78|557.57|555.37|553.36|551.16|763
1731854100000|2024-11-17 14:35:00|556.97|554.77|557.37|555.17|558.05|555.85|556.41|554.21|683
1731854400000|2024-11-17 14:40:00|557.4|555.2|559.65|557.45|559.72|557.52|557.18|554.98|602
1731854700000|2024-11-17 14:45:00|559.63|557.43|558.05|555.85|560.01|557.81|557.45|555.25|593
1731855000000|2024-11-17 14:50:00|558.06|555.86|558.02|555.82|558.51|556.31|556.02|553.82|534
1731855300000|2024-11-17 14:55:00|558.03|555.83|558.7|556.5|558.91|556.71|557.23|555.03|546
1731855600000|2024-11-17 15:00:00|558.67|556.47|556.88|554.68|558.74|556.54|556.2|554|663
1731855900000|2024-11-17 15:05:00|556.93|554.73|558.38|556.18|559.13|556.93|556.93|554.73|649
1731856200000|2024-11-17 15:10:00|558.4|556.2|557.6|555.4|558.85|556.65|557.46|555.26|558
1731856500000|2024-11-17 15:15:00|557.64|555.44|556.7|554.5|557.8|555.6|556.3|554.1|490
1731856800000|2024-11-17 15:20:00|556.73|554.53|556.37|554.17|556.85|554.65|555.75|553.55|371
1731857100000|2024-11-17 15:25:00|556.42|554.22|557.43|555.23|557.75|555.55|556.2|554|403
1731857400000|2024-11-17 15:30:00|557.48|555.28|556.41|554.21|558.03|555.83|555.93|553.73|545
1731857700000|2024-11-17 15:35:00|556.35|554.15|557.71|555.51|558.17|555.97|554.94|552.74|584
1731858000000|2024-11-17 15:40:00|557.7|555.5|555.88|553.68|557.7|555.5|555.87|553.67|535
1731858300000|2024-11-17 15:45:00|555.89|553.69|555.83|553.63|557.08|554.88|555.55|553.35|547
1731858600000|2024-11-17 15:50:00|555.85|553.65|554.41|552.21|555.88|553.68|553.75|551.55|472
1731858900000|2024-11-17 15:55:00|554.45|552.25|555.43|553.23|555.81|553.61|554.45|552.25|491
1731859200000|2024-11-17 16:00:00|555.42|553.22|554.13|551.93|557.22|555.02|554.01|551.81|689
1731859500000|2024-11-17 16:05:00|554.03|551.83|555.56|553.36|556.41|554.21|553.42|551.22|732
1731859800000|2024-11-17 16:10:00|555.61|553.41|557|554.8|557.05|554.85|554.83|552.63|624
1731860100000|2024-11-17 16:15:00|556.98|554.78|557.87|555.67|557.87|555.67|555.98|553.78|553
1731860400000|2024-11-17 16:20:00|557.81|555.61|556.8|554.6|558.19|555.99|556.46|554.26|572
1731860700000|2024-11-17 16:25:00|556.79|554.59|557.22|555.02|557.92|555.72|556.42|554.22|566
1731861000000|2024-11-17 16:30:00|557.21|555.01|559.61|557.41|559.61|557.41|556.73|554.53|625
1731861300000|2024-11-17 16:35:00|559.62|557.42|558.87|556.67|559.69|557.49|558|555.8|533
1731861600000|2024-11-17 16:40:00|558.89|556.69|557.22|555.02|559.31|557.11|556.82|554.62|534
1731861900000|2024-11-17 16:45:00|557.25|555.05|558.21|556.01|558.55|556.35|557.03|554.83|567
1731862200000|2024-11-17 16:50:00|558.2|556|559.84|557.64|560.34|558.14|558.2|556|453
1731862500000|2024-11-17 16:55:00|559.85|557.65|559.38|557.18|560.89|558.69|559.05|556.85|516
1731862800000|2024-11-17 17:00:00|559.35|557.15|559.08|556.88|559.9|557.7|558.65|556.45|505
1731863100000|2024-11-17 17:05:00|559.13|556.93|558.28|556.08|559.63|557.43|557.1|554.9|637
1731863400000|2024-11-17 17:10:00|558.33|556.13|555.73|553.53|558.33|556.13|555.7|553.5|419
1731863700000|2024-11-17 17:15:00|555.75|553.55|556.14|553.94|556.52|554.32|554.22|552.02|587
1731864000000|2024-11-17 17:20:00|556.13|553.93|557.16|554.96|557.35|555.15|555.36|553.16|595
1731864300000|2024-11-17 17:25:00|557.14|554.94|558.29|556.09|558.51|556.31|556.63|554.43|569
1731864600000|2024-11-17 17:30:00|558.27|556.07|560.73|558.53|560.88|558.68|558.01|555.81|483
1731864900000|2024-11-17 17:35:00|560.77|558.57|559.18|556.98|561.1|558.9|559.05|556.85|480
1731865200000|2024-11-17 17:40:00|559.2|557|557.6|555.4|559.2|557|557.35|555.15|462
1731865500000|2024-11-17 17:45:00|557.63|555.43|559.31|557.11|559.31|557.11|557.5|555.3|501
1731865800000|2024-11-17 17:50:00|559.35|557.15|558.73|556.53|559.55|557.35|558.42|556.22|427
1731866100000|2024-11-17 17:55:00|558.74|556.54|559.02|556.82|559.4|557.2|558.28|556.08|458
1731866400000|2024-11-17 18:00:00|559|556.8|557.4|555.2|559.02|556.82|556.35|554.15|444
1731866700000|2024-11-17 18:05:00|557.38|555.18|555.23|553.03|557.6|555.4|555.22|553.02|468
1731867000000|2024-11-17 18:10:00|555.21|553.01|556.32|554.12|556.67|554.47|554.26|552.06|507
1731867300000|2024-11-17 18:15:00|556.31|554.11|554.9|552.7|556.39|554.19|552.91|550.71|624
1731867600000|2024-11-17 18:20:00|554.8|552.6|552.23|550.03|554.8|552.6|551.65|549.45|492
1731867900000|2024-11-17 18:25:00|552.25|550.05|549.91|547.71|552.38|550.18|549.04|546.84|614
1731868200000|2024-11-17 18:30:00|549.92|547.72|548.88|546.68|550.85|548.65|547.68|545.48|513
1731868500000|2024-11-17 18:35:00|548.9|546.7|548.29|546.09|549.83|547.63|548.13|545.93|639
1731868800000|2024-11-17 18:40:00|548.3|546.1|550.12|547.92|550.54|548.34|548.3|546.1|519
1731869100000|2024-11-17 18:45:00|550.13|547.93|547.84|545.64|550.34|548.14|547.67|545.47|607
1731869400000|2024-11-17 18:50:00|547.83|545.63|548.65|546.45|549.05|546.85|547.55|545.35|488
1731869700000|2024-11-17 18:55:00|548.68|546.48|546.38|544.18|548.8|546.6|546|543.8|450
1731870000000|2024-11-17 19:00:00|546.35|544.15|546.86|544.66|548.13|545.93|545.26|543.06|676
1731870300000|2024-11-17 19:05:00|546.9|544.7|545.31|543.11|546.9|544.7|544.76|542.56|599
1731870600000|2024-11-17 19:10:00|545.32|543.12|546.32|544.12|547.05|544.85|545.06|542.86|665
1731870900000|2024-11-17 19:15:00|546.29|544.09|545.08|542.88|546.77|544.57|544.67|542.47|672
1731871200000|2024-11-17 19:20:00|545.07|542.87|542.85|540.65|545.16|542.96|542.75|540.55|654
1731871500000|2024-11-17 19:25:00|542.9|540.7|543.19|540.99|543.92|541.72|541.37|539.17|665
1731871800000|2024-11-17 19:30:00|543.22|541.02|545.7|543.5|545.79|543.59|542.51|540.31|599
1731872100000|2024-11-17 19:35:00|545.71|543.51|546.08|543.88|546.3|544.1|544.25|542.05|553
1731872400000|2024-11-17 19:40:00|546.05|543.85|547.15|544.95|547.15|544.95|545.7|543.5|423
1731872700000|2024-11-17 19:45:00|547.16|544.96|547.61|545.41|548.4|546.2|546.41|544.21|564
1731873000000|2024-11-17 19:50:00|547.64|545.44|547.6|545.4|548.13|545.93|547.18|544.98|370
1731873300000|2024-11-17 19:55:00|547.53|545.33|544.85|542.65|547.65|545.45|544.55|542.35|394
1731873600000|2024-11-17 20:00:00|544.88|542.68|546.08|543.88|546.7|544.5|544.75|542.55|464
1731873900000|2024-11-17 20:05:00|546.13|543.93|547.31|545.11|547.57|545.37|545.77|543.57|611
1731874200000|2024-11-17 20:10:00|547.32|545.12|546.13|543.93|547.43|545.23|546|543.8|512
1731874500000|2024-11-17 20:15:00|546.16|543.96|545.2|543|547.08|544.88|544.87|542.67|575
1731874800000|2024-11-17 20:20:00|545.22|543.02|542.96|540.76|545.49|543.29|542.2|540|631
1731875100000|2024-11-17 20:25:00|543|540.8|540.61|538.41|543.22|541.02|538.95|536.75|731
1731875400000|2024-11-17 20:30:00|540.6|538.4|542.36|540.16|543.4|541.2|539.7|537.5|770
1731875700000|2024-11-17 20:35:00|542.34|540.14|543.5|541.3|544.38|542.18|542.19|539.99|708
1731876000000|2024-11-17 20:40:00|543.51|541.31|546.91|538.71|547.92|542.52|543.51|538.68|601
1731876300000|2024-11-17 20:45:00|546.9|538.7|544.6|536.4|546.9|538.7|544.5|536.3|549
1731876600000|2024-11-17 20:50:00|544.65|536.45|543.38|535.18|545.5|537.3|543.35|535.15|467
1731876900000|2024-11-17 20:55:00|543.35|535.15|543.65|535.45|544.25|536.05|542.9|534.7|411
1731877200000|2024-11-17 21:00:00|543.7|535.5|544.7|536.5|544.7|536.5|542.55|534.35|512
1731877500000|2024-11-17 21:05:00|544.68|536.48|543.58|535.38|545|536.8|542.25|534.05|478
1731877800000|2024-11-17 21:10:00|543.6|535.4|543.08|534.88|544.66|536.46|543.02|534.82|613
1731878100000|2024-11-17 21:15:00|543.09|534.89|542.4|534.2|543.09|534.89|540.95|532.75|593
1731878400000|2024-11-17 21:20:00|542.43|534.23|543.44|535.24|543.61|535.41|541.83|533.63|437
1731878700000|2024-11-17 21:25:00|543.45|535.25|543.89|535.69|544.03|535.83|543.19|534.99|368
1731879000000|2024-11-17 21:30:00|543.82|535.62|543.16|534.96|544.46|536.26|542.07|533.87|618
1731879300000|2024-11-17 21:35:00|543.22|535.02|540.28|532.08|543.45|535.25|539.73|531.53|566
1731879600000|2024-11-17 21:40:00|540.2|532|541.25|533.05|541.43|533.23|539.57|531.37|492
1731879900000|2024-11-17 21:45:00|541.26|533.06|540.42|532.22|541.89|533.69|540.2|532|650
1731880200000|2024-11-17 21:50:00|540.51|532.31|540|531.8|540.95|532.75|539.09|530.89|555
1731880500000|2024-11-17 21:55:00|540.05|531.85|535.72|533.52|540.17|534.01|535.42|530.63|593
1731880800000|2024-11-17 22:00:00|535.96|533.76|534.11|531.91|536.01|533.81|534.04|531.84|436
1731881100000|2024-11-17 22:05:00|534.09|531.89|534.77|532.57|535.3|533.1|534.02|531.82|383
1731881400000|2024-11-17 22:10:00|534.8|532.6|537.2|535|537.2|535|534.8|532.6|422
1731881700000|2024-11-17 22:15:00|537.21|535.01|539.9|537.7|540.6|538.4|536.81|534.61|545
1731882000000|2024-11-17 22:20:00|539.77|537.57|540.45|538.25|540.64|538.44|537.36|535.16|818
1731882300000|2024-11-17 22:25:00|540.49|538.29|540.09|537.89|541.42|539.22|537.46|535.26|792
1731882600000|2024-11-17 22:30:00|540.1|537.9|536.68|534.48|540.37|538.17|536.16|533.96|620
1731882900000|2024-11-17 22:35:00|536.69|534.49|536.38|534.18|537.25|535.05|536.21|534.01|612
1731883200000|2024-11-17 22:40:00|536.39|534.19|536.06|533.86|536.62|534.42|535.87|533.67|457
1731883500000|2024-11-17 22:45:00|536.07|533.87|536.98|534.78|537.04|534.84|536.05|533.85|644
1731883800000|2024-11-17 22:50:00|536.99|534.79|537.09|534.89|539.7|537.5|536.88|534.68|642
1731884100000|2024-11-17 22:55:00|537.1|534.9|536.86|534.66|537.37|535.17|536.12|533.92|740
1731884400000|2024-11-17 23:00:00|536.88|534.68|536.45|534.25|536.9|534.7|535.39|533.19|621
1731884700000|2024-11-17 23:05:00|536.46|534.26|536.54|534.34|539.91|537.71|536.23|534.03|600
1731885000000|2024-11-17 23:10:00|536.38|534.18|535.84|533.64|536.99|534.79|535.44|533.24|585
1731885300000|2024-11-17 23:15:00|535.82|533.62|536.82|534.62|536.94|534.74|535.45|533.25|654
1731885600000|2024-11-17 23:20:00|536.83|534.63|540|537.8|540.21|538.01|536.64|534.44|456
1731885900000|2024-11-17 23:25:00|540.03|537.83|541.44|539.24|541.65|539.45|539.89|537.69|747
1731886200000|2024-11-17 23:30:00|541.46|539.26|541.02|538.82|543.06|540.86|541.01|538.81|798
1731886500000|2024-11-17 23:35:00|540.99|538.79|539.81|537.61|541.83|539.63|537.19|534.99|810
1731886800000|2024-11-17 23:40:00|539.82|537.62|541.31|539.11|541.43|539.23|539.7|537.5|753
1731887100000|2024-11-17 23:45:00|541.32|539.12|542.77|540.57|542.86|540.66|540.93|538.73|713
1731887400000|2024-11-17 23:50:00|542.78|540.58|542.47|540.27|543.19|540.99|542.03|539.83|719
1731887700000|2024-11-17 23:55:00|542.48|540.28|543.37|541.17|543.42|541.22|542.19|539.99|518
1731888000000|2024-11-18 00:00:00|543.39|541.19|543.32|541.12|543.63|541.43|541.86|539.66|745
1731888300000|2024-11-18 00:05:00|543.3|541.1|543.28|541.08|544.56|542.36|542.8|540.6|734
1731888600000|2024-11-18 00:10:00|543.29|541.09|543.29|541.09|543.88|541.68|541.14|538.94|749
1731888900000|2024-11-18 00:15:00|543.25|541.05|542.3|540.1|543.51|541.31|541.4|539.2|808
1731889200000|2024-11-18 00:20:00|542.31|540.11|542.59|540.39|543.07|540.87|540.73|538.53|672
1731889500000|2024-11-18 00:25:00|542.6|540.4|544.86|542.66|545.16|542.96|542.04|539.84|717
1731889800000|2024-11-18 00:30:00|545.05|542.85|546.35|544.15|547.17|544.97|545.05|542.85|703
1731890100000|2024-11-18 00:35:00|546.37|544.17|551.97|549.77|552.04|549.84|546.23|544.03|725
1731890400000|2024-11-18 00:40:00|551.98|549.78|553.72|551.52|557.61|555.41|551.47|549.27|758
1731890700000|2024-11-18 00:45:00|553.63|551.43|553.94|551.74|554.84|552.64|553.01|550.81|808
1731891000000|2024-11-18 00:50:00|553.95|551.75|555.5|553.3|556.43|554.23|553.42|551.22|799
1731891300000|2024-11-18 00:55:00|555.49|553.29|554.93|552.73|556.99|554.79|554.34|552.14|536
1731891600000|2024-11-18 01:00:00|554.95|552.75|556.24|554.04|557.19|554.99|554.61|552.41|815
1731891900000|2024-11-18 01:05:00|556.26|554.06|559.6|557.4|559.69|557.49|555.59|553.39|779
1731892200000|2024-11-18 01:10:00|559.59|557.39|564.31|562.11|565.03|562.83|559.27|557.07|691
1731892500000|2024-11-18 01:15:00|564.32|562.12|568.14|565.94|568.29|566.09|564.32|562.12|784
1731892800000|2024-11-18 01:20:00|568.15|565.95|565.62|563.42|568.32|566.12|565.4|563.2|783
1731893100000|2024-11-18 01:25:00|565.51|563.31|567.59|565.39|567.64|565.44|565.13|562.93|795
1731893400000|2024-11-18 01:30:00|567.61|565.41|570.64|568.44|571.18|568.98|567.36|565.16|814
1731893700000|2024-11-18 01:35:00|570.65|568.45|571.74|569.54|573.31|571.11|566.41|564.21|882
1731894000000|2024-11-18 01:40:00|571.75|569.55|572.33|570.13|572.65|570.45|570.62|568.42|726
1731894300000|2024-11-18 01:45:00|572.35|570.15|572.87|570.67|573.49|571.29|571.13|568.93|775
1731894600000|2024-11-18 01:50:00|572.88|570.68|578.02|575.82|578.16|575.96|571.72|569.52|766
1731894900000|2024-11-18 01:55:00|578.03|575.83|580.06|577.86|581.1|578.9|577.71|575.51|774
1731895200000|2024-11-18 02:00:00|579.2|577|572.05|569.85|580.35|578.15|571.6|569.4|524
1731895500000|2024-11-18 02:05:00|572.1|569.9|571|568.8|574.05|571.85|570.4|568.2|523
1731895800000|2024-11-18 02:10:00|571.05|568.85|570.85|568.65|571.9|569.7|569.3|567.1|463
1731896100000|2024-11-18 02:15:00|570.82|568.62|573.55|571.35|573.55|571.35|570|567.8|474
1731896400000|2024-11-18 02:20:00|573.64|571.44|573.82|571.62|574.34|572.14|571.5|569.3|521
1731896700000|2024-11-18 02:25:00|573.83|571.63|572.52|570.32|574.41|572.21|571.68|569.48|462
1731897000000|2024-11-18 02:30:00|572.5|570.3|573.65|571.45|574.85|572.65|571.89|569.69|349
1731897300000|2024-11-18 02:35:00|573.6|571.4|573.11|570.91|574.9|572.7|572.08|569.88|389
1731897600000|2024-11-18 02:40:00|573.16|570.96|572.05|569.85|573.5|571.3|572.05|569.85|315
1731897900000|2024-11-18 02:45:00|572.28|570.08|573.61|571.41|574.23|572.03|572.21|570.01|436
1731898200000|2024-11-18 02:50:00|573.47|571.27|573.53|571.33|575.7|573.5|572.95|570.75|756
1731898500000|2024-11-18 02:55:00|573.29|571.09|572.69|570.49|573.4|571.2|572.04|569.84|757
1731898800000|2024-11-18 03:00:00|572.7|570.5|573.78|571.58|573.78|571.58|571.71|569.51|818
1731899100000|2024-11-18 03:05:00|573.79|571.59|572.4|570.2|574.31|572.11|571.25|569.05|839
1731899400000|2024-11-18 03:10:00|572.42|570.22|572.49|570.29|573.87|571.67|571.93|569.73|749
1731899700000|2024-11-18 03:15:00|572.32|570.12|574.2|572|574.31|572.11|571.49|569.29|794
1731900000000|2024-11-18 03:20:00|574.21|572.01|572.98|570.78|576.36|574.16|572.63|570.43|767
1731900300000|2024-11-18 03:25:00|572.99|570.79|569.46|567.26|573.42|571.22|569.41|567.21|510
1731900600000|2024-11-18 03:30:00|569.45|567.25|571.16|568.96|571.96|569.76|569.45|567.25|364
1731900900000|2024-11-18 03:35:00|571.17|568.97|572.84|570.64|573.72|571.52|570.93|568.73|788
1731901200000|2024-11-18 03:40:00|572.85|570.65|573.23|571.03|574.2|572|572.75|570.55|782
1731901500000|2024-11-18 03:45:00|573.21|571.01|574.6|572.4|575.2|573|572.91|570.71|753
1731901800000|2024-11-18 03:50:00|574.52|572.32|575.18|572.98|576.95|574.75|574.4|572.2|786
1731902100000|2024-11-18 03:55:00|575.14|572.94|577.54|575.34|577.63|575.43|574.59|572.39|715
1731902400000|2024-11-18 04:00:00|577.46|575.26|577.25|575.05|577.8|575.6|575.88|573.68|587
1731902700000|2024-11-18 04:05:00|577.37|575.17|579.11|576.91|579.15|576.95|577.07|574.87|524
1731903000000|2024-11-18 04:10:00|579.12|576.92|579.54|577.34|580|577.8|578.48|576.28|392
1731903300000|2024-11-18 04:15:00|579.4|577.2|581.58|579.38|582.8|580.6|578.4|576.2|524
1731903600000|2024-11-18 04:20:00|581.59|579.39|580.7|578.5|581.6|579.4|579.52|577.32|322
1731903900000|2024-11-18 04:25:00|580.75|578.55|579.56|577.36|581.3|579.1|579|576.8|244
1731904200000|2024-11-18 04:30:00|579.66|577.46|583.27|581.07|583.27|581.07|579.66|577.46|394
1731904500000|2024-11-18 04:35:00|583.26|581.06|582.01|579.81|583.27|581.07|581.72|579.52|575
1731904800000|2024-11-18 04:40:00|581.99|579.79|578.96|576.76|581.99|579.79|578.39|576.19|585
1731905100000|2024-11-18 04:45:00|578.6|576.4|576.4|574.2|578.85|576.65|576.19|573.99|346
1731905400000|2024-11-18 04:50:00|576.28|574.08|576.33|574.13|576.9|574.7|575.25|573.05|427
1731905700000|2024-11-18 04:55:00|576.38|574.18|575.2|573|576.38|574.18|574.6|572.4|295
1731906000000|2024-11-18 05:00:00|575.15|572.95|578.15|575.95|578.35|576.15|575.15|572.95|225
1731906300000|2024-11-18 05:05:00|578.2|576|579.21|577.01|579.75|577.55|577.8|575.6|199
1731906600000|2024-11-18 05:10:00|579.28|577.08|579.55|577.35|580.45|578.25|578.63|576.43|374
1731906900000|2024-11-18 05:15:00|579.65|577.45|578.25|576.05|580.45|578.25|576.92|574.72|576
1731907200000|2024-11-18 05:20:00|578.09|575.89|580.14|577.94|580.7|578.5|577.99|575.79|467
1731907500000|2024-11-18 05:25:00|580.1|577.9|579.83|577.63|581.45|579.25|579.5|577.3|429
1731907800000|2024-11-18 05:30:00|579.8|577.6|577.9|575.7|579.9|577.7|577.25|575.05|358
1731908100000|2024-11-18 05:35:00|577.85|575.65|578.81|576.61|579.6|577.4|577.06|574.86|473
1731908400000|2024-11-18 05:40:00|578.8|576.6|581.81|579.61|581.84|579.64|578.35|576.15|565
1731908700000|2024-11-18 05:45:00|581.8|579.6|582.14|579.94|583.65|581.45|581.62|579.42|463
1731909000000|2024-11-18 05:50:00|582.05|579.85|582.4|580.2|584.63|582.43|581.4|579.2|549
1731909300000|2024-11-18 05:55:00|582.8|580.6|585.38|583.18|585.6|583.4|582|579.8|457
1731909600000|2024-11-18 06:00:00|585.3|583.1|587.3|585.1|587.35|585.15|585.2|583|370
1731909900000|2024-11-18 06:05:00|587.25|585.05|590.35|588.15|590.55|588.35|586.56|584.36|273
1731910200000|2024-11-18 06:10:00|590.4|588.2|589.9|587.7|591.75|589.55|588.7|586.5|445
1731910500000|2024-11-18 06:15:00|589.91|587.71|594.2|592|594.65|592.45|589.75|587.55|477
1731910800000|2024-11-18 06:20:00|594.15|591.95|596.4|594.2|596.62|594.42|593.95|591.75|455
1731911100000|2024-11-18 06:25:00|596.5|594.3|598.23|596.03|598.41|596.21|595.17|592.97|467
1731911400000|2024-11-18 06:30:00|598.51|596.31|594.65|592.45|599.44|597.24|594.54|592.34|710
1731911700000|2024-11-18 06:35:00|594.63|592.43|592.29|590.09|594.85|592.65|592.1|589.9|614
1731912000000|2024-11-18 06:40:00|592.28|590.08|590.03|587.83|592.28|590.08|589.66|587.46|741
1731912300000|2024-11-18 06:45:00|590.02|587.82|588.83|586.63|590.62|588.42|588.55|586.35|753
1731912600000|2024-11-18 06:50:00|588.86|586.66|587.73|585.53|590.23|588.03|587.14|584.94|568
1731912900000|2024-11-18 06:55:00|587.77|585.57|589.68|587.48|590.96|588.76|587.76|585.56|626
1731913200000|2024-11-18 07:00:00|589.67|587.47|587.79|585.59|590.53|588.33|587.25|585.05|802
1731913500000|2024-11-18 07:05:00|587.81|585.61|588.17|585.97|588.94|586.74|587.12|584.92|679
1731913800000|2024-11-18 07:10:00|588.16|585.96|589.31|587.11|589.57|587.37|587.96|585.76|122
1731914100000|2024-11-18 07:15:00|592.02|589.82|593.35|591.15|593.78|591.58|591.95|589.75|343
1731914400000|2024-11-18 07:20:00|593.24|591.04|592.45|590.25|594.54|592.34|591.93|589.73|615
1731914700000|2024-11-18 07:25:00|592.4|590.2|591.74|589.54|593.17|590.97|591.21|589.01|502
1731915000000|2024-11-18 07:30:00|591.9|589.7|590.35|588.15|591.92|589.72|588.86|586.66|710
1731915300000|2024-11-18 07:35:00|590.15|587.95|589.97|587.77|590.79|588.59|587.91|585.71|781
1731915600000|2024-11-18 07:40:00|590.02|587.82|589.45|587.25|590.51|588.31|589.11|586.91|640
1731915900000|2024-11-18 07:45:00|589|586.8|589.75|587.55|589.98|587.78|587.85|585.65|182
1731916200000|2024-11-18 07:50:00|589.65|587.45|590.95|588.75|591.42|589.22|588.1|585.9|254
1731916500000|2024-11-18 07:55:00|591|588.8|591.95|589.75|592.75|590.55|591|588.8|192
1731916800000|2024-11-18 08:00:00|592.22|590.02|593.45|591.25|593.82|591.62|592.04|589.84|505
1731917100000|2024-11-18 08:05:00|593.46|591.26|594.39|592.19|596.45|594.25|593.2|591|568
1731917400000|2024-11-18 08:10:00|594.31|592.11|594.92|592.72|595.03|592.83|593.22|591.02|648
1731917700000|2024-11-18 08:15:00|594.91|592.71|590.5|588.3|594.91|592.71|590.34|588.14|659
1731918000000|2024-11-18 08:20:00|590.49|588.29|589.34|587.14|591.14|588.94|589.33|587.13|556
1731918300000|2024-11-18 08:25:00|589.46|587.26|589.3|587.1|590.03|587.83|588.45|586.25|339
1731918600000|2024-11-18 08:30:00|589.23|587.03|589.51|587.31|589.51|587.31|589.22|587.02|54
1731918900000|2024-11-18 08:35:00|586.59|584.39|585.84|583.64|586.91|584.71|585.09|582.89|480
1731919200000|2024-11-18 08:40:00|585.76|583.56|587.58|585.38|588.39|586.19|585.55|583.35|551
1731919500000|2024-11-18 08:45:00|587.59|585.39|584.92|582.72|588.23|586.03|584.67|582.47|525
1731919800000|2024-11-18 08:50:00|584.97|582.77|583.51|581.31|585.06|582.86|582.4|580.2|557
1731920100000|2024-11-18 08:55:00|583.52|581.32|582.84|580.64|583.62|581.42|582.07|579.87|215
1731920400000|2024-11-18 09:00:00|582.76|580.56|585|582.8|585.05|582.85|582.35|580.15|276
1731920700000|2024-11-18 09:05:00|585.05|582.85|584.73|582.53|585.14|582.94|583.45|581.25|237
1731921000000|2024-11-18 09:10:00|584.7|582.5|583.6|581.4|584.7|582.5|582.21|580.01|257
1731921300000|2024-11-18 09:15:00|583.97|581.77|584.57|582.37|585.04|582.84|583.2|581|552
1731921600000|2024-11-18 09:20:00|584.56|582.36|583.77|581.57|585.14|582.94|581.69|579.49|532
1731921900000|2024-11-18 09:25:00|583.86|581.66|583.82|581.62|584.6|582.4|582.76|580.56|581
1731922200000|2024-11-18 09:30:00|583.83|581.63|582|579.8|584.35|582.15|581.94|579.74|522
1731922500000|2024-11-18 09:35:00|581.98|579.78|577.76|575.56|581.99|579.79|577.67|575.47|666
1731922800000|2024-11-18 09:40:00|577.78|575.58|576.7|574.5|577.91|575.71|575.86|573.66|632
1731923100000|2024-11-18 09:45:00|576.76|574.56|577.83|575.63|578.65|576.45|576.24|574.04|606
1731923400000|2024-11-18 09:50:00|577.84|575.64|578.31|576.11|579.04|576.84|577.01|574.81|602
1731923700000|2024-11-18 09:55:00|578.23|576.03|581.11|578.91|581.61|579.41|577.88|575.68|465
1731924000000|2024-11-18 10:00:00|581.1|578.9|583.56|581.36|584.02|581.82|580.81|578.61|481
1731924300000|2024-11-18 10:05:00|583.54|581.34|582.66|580.46|583.93|581.73|581.82|579.62|293
1731924600000|2024-11-18 10:10:00|582.67|580.47|581.69|579.49|583.67|581.47|581.66|579.46|426
1731924900000|2024-11-18 10:15:00|581.67|579.47|579.59|577.39|581.67|579.47|579.05|576.85|482
1731925200000|2024-11-18 10:20:00|579.62|577.42|579.5|577.3|580.24|578.04|579.41|577.21|322
1731925500000|2024-11-18 10:25:00|579.53|577.33|581.13|578.93|581.4|579.2|579.51|577.31|356
1731925800000|2024-11-18 10:30:00|581.05|578.85|583.16|580.96|583.68|581.48|580.82|578.62|449
1731926100000|2024-11-18 10:35:00|583.14|580.94|583.65|581.45|583.67|581.47|581.88|579.68|485
1731926400000|2024-11-18 10:40:00|583.63|581.43|581.59|579.39|583.76|581.56|581.14|578.94|368
1731926700000|2024-11-18 10:45:00|581.6|579.4|581.56|579.36|581.77|579.57|581.41|579.21|95
1731927000000|2024-11-18 10:50:00|583.44|581.24|583.22|581.02|583.44|581.24|583.11|580.91|39
1731927300000|2024-11-18 10:55:00|583.19|580.99|585.24|583.04|585.68|583.48|583|580.8|412
1731927600000|2024-11-18 11:00:00|585.25|583.05|585.09|582.89|586.27|584.07|584.59|582.39|442
1731927900000|2024-11-18 11:05:00|585.11|582.91|586.04|583.84|586.52|584.32|585.1|582.9|508
1731928200000|2024-11-18 11:10:00|586.02|583.82|582.54|580.34|586.57|584.37|582.37|580.17|656
1731928500000|2024-11-18 11:15:00|582.55|580.35|585.91|583.71|586.11|583.91|582.04|579.84|729
1731928800000|2024-11-18 11:20:00|585.89|583.69|584.47|582.27|587.4|585.2|583.92|581.72|645
1731929100000|2024-11-18 11:25:00|584.46|582.26|581.8|579.6|584.63|582.43|581.8|579.6|673
1731929400000|2024-11-18 11:30:00|581.3|579.1|578.9|576.7|581.7|579.5|577.5|575.3|438
1731929700000|2024-11-18 11:35:00|578.95|576.75|572.3|570.1|579|576.8|571.45|569.25|612
1731930000000|2024-11-18 11:40:00|572.34|570.14|573.8|571.6|576.16|573.96|571.4|569.2|564
1731930300000|2024-11-18 11:45:00|574.09|571.89|572.82|570.62|576.08|573.88|572.66|570.46|974
1731930600000|2024-11-18 11:50:00|572.94|570.74|575|572.8|575.31|573.11|572.03|569.83|885
1731930900000|2024-11-18 11:55:00|575.01|572.81|574.66|572.46|575.23|573.03|573.53|571.33|833
1731931200000|2024-11-18 12:00:00|574.67|572.47|579.73|577.53|580.61|578.41|574.54|572.34|708
1731931500000|2024-11-18 12:05:00|579.74|577.54|575.9|573.7|579.94|577.74|574.97|572.77|735
1731931800000|2024-11-18 12:10:00|575.94|573.74|572.94|570.74|576.62|574.42|571.77|569.57|834
1731932100000|2024-11-18 12:15:00|572.95|570.75|574.28|572.08|575.08|572.88|571.78|569.58|890
1731932400000|2024-11-18 12:20:00|574.29|572.09|575.17|572.97|576.01|573.81|573.56|571.36|819
1731932700000|2024-11-18 12:25:00|575.15|572.95|578.65|576.45|578.69|576.49|574.26|572.06|761
1731933000000|2024-11-18 12:30:00|578.71|576.51|577.27|575.07|579.28|577.08|576.56|574.36|651
1731933300000|2024-11-18 12:35:00|577.3|575.1|577.36|575.16|577.8|575.6|576.43|574.23|605
1731933600000|2024-11-18 12:40:00|577.35|575.15|578.04|575.84|578.08|575.88|576.88|574.68|532
1731933900000|2024-11-18 12:45:00|578.03|575.83|577.87|575.67|579.11|576.91|577.42|575.22|519
1731934200000|2024-11-18 12:50:00|577.86|575.66|577.27|575.07|577.86|575.66|575.72|573.52|490
1731934500000|2024-11-18 12:55:00|577.18|574.98|576.67|574.47|577.18|574.98|576.3|574.1|382
1731934800000|2024-11-18 13:00:00|576.56|574.36|571.5|569.3|577.41|575.21|571.18|568.98|551
1731935100000|2024-11-18 13:05:00|571.51|569.31|567.51|565.31|571.73|569.53|567.5|565.3|860
1731935400000|2024-11-18 13:10:00|567.54|565.34|566.77|564.57|567.75|565.55|564.93|562.73|804
1731935700000|2024-11-18 13:15:00|566.79|564.59|569.57|567.37|572.2|570|565.66|563.46|874
1731936000000|2024-11-18 13:20:00|569.62|567.42|568.73|566.53|569.99|567.79|567.78|565.58|780
1731936300000|2024-11-18 13:25:00|568.74|566.54|570.27|568.07|570.82|568.62|568.67|566.47|530
1731936600000|2024-11-18 13:30:00|570.24|568.04|572.15|569.95|572.32|570.12|569.95|567.75|548
1731936900000|2024-11-18 13:35:00|572.16|569.96|573.85|571.65|573.85|571.65|571.27|569.07|524
1731937200000|2024-11-18 13:40:00|573.86|571.66|576.74|574.54|577.21|575.01|573.31|571.11|576
1731937500000|2024-11-18 13:45:00|576.87|574.67|576.61|574.41|577.87|575.67|576.22|574.02|576
1731937800000|2024-11-18 13:50:00|576.62|574.42|572.86|570.66|576.62|574.42|572.82|570.62|647
1731938100000|2024-11-18 13:55:00|572.82|570.62|571.61|569.41|572.9|570.7|570.03|567.83|616
1731938400000|2024-11-18 14:00:00|571.6|569.4|577.63|575.43|577.69|575.49|570.38|568.18|846
1731938700000|2024-11-18 14:05:00|577.64|575.44|579.21|577.01|579.84|577.64|577.54|575.34|598
1731939000000|2024-11-18 14:10:00|579.24|577.04|582.78|580.58|583.57|581.37|577.83|575.63|781
1731939300000|2024-11-18 14:15:00|582.77|580.57|586.84|584.64|587.61|585.41|582.12|579.92|792
1731939600000|2024-11-18 14:20:00|586.85|584.65|582.33|580.13|586.85|584.65|582.33|580.13|815
1731939900000|2024-11-18 14:25:00|582.49|580.29|581.6|579.4|583.59|581.39|581.53|579.33|610
1731940200000|2024-11-18 14:30:00|581.61|579.41|582.38|580.18|582.72|580.52|579.18|576.98|814
1731940500000|2024-11-18 14:35:00|582.4|580.2|582.86|580.66|584.76|582.56|582.23|580.03|855
1731940800000|2024-11-18 14:40:00|582.82|580.62|585.98|583.78|586.46|584.26|581.91|579.71|752
1731941100000|2024-11-18 14:45:00|586|583.8|584.48|582.28|586.6|584.4|582.15|579.95|817
1731941400000|2024-11-18 14:50:00|584.49|582.29|579.38|577.18|584.53|582.33|579.32|577.12|682
1731941700000|2024-11-18 14:55:00|579.39|577.19|579.79|577.59|580.49|578.29|576.92|574.72|714
1731942000000|2024-11-18 15:00:00|579.78|577.58|584.41|582.21|584.41|582.21|579.03|576.83|764
1731942300000|2024-11-18 15:05:00|584.4|582.2|582.57|580.37|584.73|582.53|582.32|580.12|725
1731942600000|2024-11-18 15:10:00|582.58|580.38|582.34|580.14|583.41|581.21|581.5|579.3|660
1731942900000|2024-11-18 15:15:00|582.36|580.16|581.77|579.57|583.02|580.82|580.88|578.68|726
1731943200000|2024-11-18 15:20:00|581.78|579.58|580.67|578.47|582.34|580.14|580.17|577.97|599
1731943500000|2024-11-18 15:25:00|580.65|578.45|581.66|579.46|581.99|579.79|579.76|577.56|441
1731943800000|2024-11-18 15:30:00|581.67|579.47|584.65|582.45|585.5|583.3|581.33|579.13|524
1731944100000|2024-11-18 15:35:00|584.63|582.43|587.32|585.12|587.75|585.55|584.31|582.11|782
1731944400000|2024-11-18 15:40:00|587.27|585.07|583.45|581.25|587.57|585.37|583.45|581.25|867
1731944700000|2024-11-18 15:45:00|583.44|581.24|586.26|584.06|586.57|584.37|583.13|580.93|719
1731945000000|2024-11-18 15:50:00|586.2|584|588.76|586.56|589.82|587.62|585.37|583.17|747
1731945300000|2024-11-18 15:55:00|588.77|586.57|585.96|583.76|588.77|586.57|584.86|582.66|814
1731945600000|2024-11-18 16:00:00|585.95|583.75|583.07|580.87|586.38|584.18|582.32|580.12|616
1731945900000|2024-11-18 16:05:00|583.08|580.88|584.29|582.09|585.15|582.95|582.85|580.65|747
1731946200000|2024-11-18 16:10:00|584.28|582.08|585.74|583.54|586.04|583.84|583.8|581.6|777
1731946500000|2024-11-18 16:15:00|585.73|583.53|582.8|580.6|585.9|583.7|581.8|579.6|787
1731946800000|2024-11-18 16:20:00|582.77|580.57|583.67|581.47|584.86|582.66|582.44|580.24|880
1731947100000|2024-11-18 16:25:00|583.66|581.46|587.2|585|587.63|585.43|583.5|581.3|729
1731947400000|2024-11-18 16:30:00|587.18|584.98|587.5|585.3|588.52|586.32|586.15|583.95|857
1731947700000|2024-11-18 16:35:00|587.51|585.31|588.49|586.29|589.72|587.52|587.45|585.25|732
1731948000000|2024-11-18 16:40:00|588.5|586.3|587.1|584.9|588.82|586.62|586.94|584.74|829
1731948300000|2024-11-18 16:45:00|587.09|584.89|581.48|579.28|588.08|585.88|580.43|578.23|942
1731948600000|2024-11-18 16:50:00|581.5|579.3|586.2|584|586.2|584|580.9|578.7|890
1731948900000|2024-11-18 16:55:00|586.21|584.01|590.12|587.92|590.6|588.4|585.97|583.77|825
1731949200000|2024-11-18 17:00:00|590.13|587.93|592.53|590.33|593.48|591.28|589.67|587.47|901
1731949500000|2024-11-18 17:05:00|592.56|590.36|590.97|588.77|593.25|591.05|589.66|587.46|917
1731949800000|2024-11-18 17:10:00|590.99|588.79|592.22|590.02|593.47|591.27|590.88|588.68|864
1731950100000|2024-11-18 17:15:00|592.08|589.88|592.91|590.71|593.25|591.05|590.51|588.31|864
1731950400000|2024-11-18 17:20:00|592.94|590.74|597.11|594.91|598.39|596.19|592.92|590.72|886
1731950700000|2024-11-18 17:25:00|596.95|594.75|599.5|597.3|600.2|598|596.62|594.42|839
1731951000000|2024-11-18 17:30:00|599.47|597.27|598.84|596.64|600.98|598.78|598.3|596.1|723
1731951300000|2024-11-18 17:35:00|598.83|596.63|595.28|593.08|598.97|596.77|594.73|592.53|701
1731951600000|2024-11-18 17:40:00|595.3|593.1|591.5|589.3|595.4|593.2|591.29|589.09|776
1731951900000|2024-11-18 17:45:00|591.45|589.25|588.55|586.35|591.49|589.29|588.05|585.85|831
1731952200000|2024-11-18 17:50:00|588.54|586.34|591.94|589.74|592.91|590.71|588.48|586.28|805
1731952500000|2024-11-18 17:55:00|591.97|589.77|593.82|591.62|594.02|591.82|591.06|588.86|692
1731952800000|2024-11-18 18:00:00|593.4|591.2|592.95|590.75|595.15|592.95|591.93|589.73|373
1731953100000|2024-11-18 18:05:00|592.9|590.7|594.4|592.2|594.8|592.6|592.05|589.85|478
1731953400000|2024-11-18 18:10:00|594.35|592.15|595.9|593.7|596.9|594.7|593.75|591.55|576
1731953700000|2024-11-18 18:15:00|595.85|593.65|598|595.8|598.35|596.15|595.57|593.37|613
1731954000000|2024-11-18 18:20:00|598.1|595.9|594.8|592.6|598.25|596.05|593.5|591.3|463
1731954300000|2024-11-18 18:25:00|594.75|592.55|594.7|592.5|596.65|594.45|593.2|591|542
1731954600000|2024-11-18 18:30:00|595.23|593.03|594.34|592.14|595.64|593.44|592.23|590.03|830
1731954900000|2024-11-18 18:35:00|594.33|592.13|591.74|589.54|596.47|594.27|591.31|589.11|610
1731955200000|2024-11-18 18:40:00|591.85|589.65|590.5|588.3|592.02|589.82|590.05|587.85|526
1731955500000|2024-11-18 18:45:00|590.45|588.25|589.86|587.66|591.21|589.01|589.5|587.3|587
1731955800000|2024-11-18 18:50:00|589.87|587.67|587.6|585.4|590.16|587.96|586.75|584.55|507
1731956100000|2024-11-18 18:55:00|587.4|585.2|588.41|586.21|589.04|586.84|585.71|583.51|582
1731956400000|2024-11-18 19:00:00|588.32|586.12|589.3|587.1|589.3|587.1|586.91|584.71|588
1731956700000|2024-11-18 19:05:00|589.32|587.12|585.67|583.47|589.33|587.13|584.11|581.91|632
1731957000000|2024-11-18 19:10:00|585.69|583.49|582.56|580.36|585.71|583.51|579.93|577.73|854
1731957300000|2024-11-18 19:15:00|582.58|580.38|578.32|576.12|582.97|580.77|578.22|576.02|764
1731957600000|2024-11-18 19:20:00|578.34|576.14|572.52|570.32|578.42|576.22|572.32|570.12|846
1731957900000|2024-11-18 19:25:00|572.44|570.24|576.53|574.33|577.92|575.72|571.98|569.78|899
1731958200000|2024-11-18 19:30:00|576.58|574.38|578.89|576.69|579.09|576.89|575.38|573.18|870
1731958500000|2024-11-18 19:35:00|578.91|576.71|584.18|581.98|584.27|582.07|578.91|576.71|838
1731958800000|2024-11-18 19:40:00|584.26|582.06|584.74|582.54|585.61|583.41|584.13|581.93|618
1731959100000|2024-11-18 19:45:00|584.7|582.5|583.37|581.17|585.33|583.13|583.33|581.13|762
1731959400000|2024-11-18 19:50:00|583.35|581.15|583.84|581.64|584.67|582.47|581.83|579.63|837
1731959700000|2024-11-18 19:55:00|583.92|581.72|584.89|582.69|585.94|583.74|583.69|581.49|758
1731960000000|2024-11-18 20:00:00|584.86|582.66|583.99|581.79|585.36|583.16|581.81|579.61|867
1731960300000|2024-11-18 20:05:00|584|581.8|584.34|582.14|585.18|582.98|583.02|580.82|833
1731960600000|2024-11-18 20:10:00|584.33|582.13|581.28|579.08|584.82|582.62|580.47|578.27|777
1731960900000|2024-11-18 20:15:00|581.29|579.09|583.25|581.05|583.71|581.51|578.23|576.03|843
1731961200000|2024-11-18 20:20:00|583.45|581.25|587.06|584.86|587.56|585.36|582.92|580.72|853
1731961500000|2024-11-18 20:25:00|587.07|584.87|588.02|585.82|589.68|587.48|586.58|584.38|699
1731961800000|2024-11-18 20:30:00|588.03|585.83|588.4|586.2|588.58|586.38|585.56|583.36|775
1731962100000|2024-11-18 20:35:00|588.41|586.21|587.79|585.59|589.59|587.39|585.77|583.57|747
1731962400000|2024-11-18 20:40:00|587.76|585.56|586.61|584.41|590.05|587.85|586.61|584.41|775
1731962700000|2024-11-18 20:45:00|586.6|584.4|585.13|582.93|587.41|585.21|585.04|582.84|737
1731963000000|2024-11-18 20:50:00|585.14|582.94|584.12|581.92|585.83|583.63|582.42|580.22|773
1731963300000|2024-11-18 20:55:00|584.15|581.95|586.37|584.17|586.37|584.17|584.03|581.83|655
1731963600000|2024-11-18 21:00:00|586.38|584.18|591.11|588.91|591.25|589.05|585.06|582.86|759
1731963900000|2024-11-18 21:05:00|591.1|588.9|594.48|592.28|595.09|592.89|591.02|588.82|738
1731964200000|2024-11-18 21:10:00|594.47|592.27|595.87|593.67|596.18|593.98|594.4|592.2|674
1731964500000|2024-11-18 21:15:00|595.86|593.66|594.14|591.94|596.04|593.84|593.73|591.53|767
1731964800000|2024-11-18 21:20:00|594.15|591.95|591.84|589.64|594.32|592.12|591.65|589.45|722
1731965100000|2024-11-18 21:25:00|591.86|589.66|593.81|591.61|594.37|592.17|591.76|589.56|604
1731965400000|2024-11-18 21:30:00|593.78|591.58|594.22|592.02|594.47|592.27|593.36|591.16|488
1731965700000|2024-11-18 21:35:00|594.19|591.99|596.89|594.69|596.9|594.7|593.91|591.71|360
1731966000000|2024-11-18 21:40:00|596.86|594.66|598.26|596.06|598.41|596.21|596.76|594.56|324
1731966300000|2024-11-18 21:45:00|598.32|596.12|597.61|595.41|599.15|596.95|596.35|594.15|783
1731966600000|2024-11-18 21:50:00|597.62|595.42|596.74|594.54|597.98|595.78|594.76|592.56|759
1731966900000|2024-11-18 21:55:00|596.75|594.55|595.72|593.52|596.79|594.59|594.8|592.6|573
1731967200000|2024-11-18 22:00:00|595.55|593.35|600.1|597.9|600.1|597.9|595.54|593.34|709
1731967500000|2024-11-18 22:05:00|600.11|597.91|601.29|599.09|601.76|599.56|598.91|596.71|709
1731967800000|2024-11-18 22:10:00|601.35|599.15|603.98|601.78|604.6|602.4|601.35|599.15|543
1731968100000|2024-11-18 22:15:00|603.93|601.73|604.56|602.36|604.56|602.36|602.5|600.3|557
1731968400000|2024-11-18 22:20:00|604.53|602.33|603.99|601.79|607.48|605.28|603.29|601.09|571
1731968700000|2024-11-18 22:25:00|603.98|601.78|606.74|604.54|606.74|604.54|603.14|600.94|540
1731969000000|2024-11-18 22:30:00|606.7|604.5|603.51|601.31|606.71|604.51|601.78|599.58|551
1731969300000|2024-11-18 22:35:00|603.47|601.27|607.78|605.58|608.2|606|603.12|600.92|680
1731969600000|2024-11-18 22:40:00|607.83|605.63|610.21|608.01|610.27|608.07|607.16|604.96|586
1731969900000|2024-11-18 22:45:00|610.24|608.04|606.5|604.3|610.34|608.14|606.45|604.25|423
1731970200000|2024-11-18 22:50:00|606.58|604.38|606.84|604.64|607.95|605.75|605.45|603.25|340
1731970500000|2024-11-18 22:55:00|606.83|604.63|606.1|603.9|607.08|604.88|605.55|603.35|405
1731970800000|2024-11-18 23:00:00|606.08|603.88|607.12|604.92|607.5|605.3|605.77|603.57|307
1731971100000|2024-11-18 23:05:00|606.79|604.59|605.14|602.94|607.11|604.91|604.95|602.75|394
1731971400000|2024-11-18 23:10:00|605.24|603.04|605.12|602.92|605.36|603.16|603.97|601.77|373
1731971700000|2024-11-18 23:15:00|605.11|602.91|604.05|601.85|605.4|603.2|604.05|601.85|384
1731972000000|2024-11-18 23:20:00|604.04|601.84|600.17|597.97|604.04|601.84|599.17|596.97|486
1731972300000|2024-11-18 23:25:00|600.18|597.98|598.26|596.06|600.18|597.98|597.24|595.04|518
1731972600000|2024-11-18 23:30:00|597.85|595.65|601.65|599.45|602.05|599.85|597.85|595.65|396
1731972900000|2024-11-18 23:35:00|601.6|599.4|603.25|601.05|603.25|601.05|600.35|598.15|358
1731973200000|2024-11-18 23:40:00|603.42|601.22|603.32|601.12|604.04|601.84|602.35|600.15|298
1731973500000|2024-11-18 23:45:00|604.62|602.42|605.53|603.33|605.82|603.62|604.55|602.35|293
1731973800000|2024-11-18 23:50:00|605.51|603.31|604.92|602.72|605.92|603.72|604.68|602.48|378
1731974100000|2024-11-18 23:55:00|604.9|602.7|604.07|601.87|604.9|602.7|600.4|598.2|449
1731974400000|2024-11-19 00:00:00|604.1|601.9|598.97|596.77|604.31|602.11|597.46|595.26|692
1731974700000|2024-11-19 00:05:00|598.86|596.66|596.71|594.51|600.04|597.84|596.21|594.01|780
1731975000000|2024-11-19 00:10:00|596.75|594.55|595.66|593.46|597.5|595.3|594.69|592.49|811
1731975300000|2024-11-19 00:15:00|595.67|593.47|596.26|594.06|597.28|595.08|594.36|592.16|858
1731975600000|2024-11-19 00:20:00|596.28|594.08|593.09|590.89|596.34|594.14|591.44|589.24|797
1731975900000|2024-11-19 00:25:00|593.11|590.91|593.44|591.24|593.98|591.78|592.56|590.36|791
1731976200000|2024-11-19 00:30:00|593.5|591.3|592.28|590.08|593.8|591.6|590.63|588.43|720
1731976500000|2024-11-19 00:35:00|592.29|590.09|594.18|591.98|594.63|592.43|591.98|589.78|808
1731976800000|2024-11-19 00:40:00|594.16|591.96|595.5|593.3|596.09|593.89|594.16|591.96|817
1731977100000|2024-11-19 00:45:00|595.53|593.33|595.19|592.99|595.85|593.65|593.46|591.26|779
1731977400000|2024-11-19 00:50:00|595.21|593.01|598.29|596.09|598.37|596.17|594.53|592.33|656
1731977700000|2024-11-19 00:55:00|598.31|596.11|597.04|594.84|599.13|596.93|596.44|594.24|743
1731978000000|2024-11-19 01:00:00|597.07|594.87|596.49|594.29|599.84|597.64|596.29|594.09|800
1731978300000|2024-11-19 01:05:00|596.54|594.34|596.64|594.44|597.7|595.5|594.97|592.77|753
1731978600000|2024-11-19 01:10:00|596.66|594.46|596.75|594.55|597.85|595.65|595.79|593.59|737
1731978900000|2024-11-19 01:15:00|596.78|594.58|598.83|596.63|599.86|597.66|596.11|593.91|675
1731979200000|2024-11-19 01:20:00|598.82|596.62|599.91|597.71|600.99|598.79|598.45|596.25|667
1731979500000|2024-11-19 01:25:00|599.9|597.7|600.47|598.27|601.32|599.12|599.5|597.3|677
1731979800000|2024-11-19 01:30:00|600.46|598.26|599.95|597.75|601.33|599.13|599.81|597.61|513
1731980100000|2024-11-19 01:35:00|599.86|597.66|599.47|597.27|601.04|598.84|598.08|595.88|714
1731980400000|2024-11-19 01:40:00|599.48|597.28|599.41|597.21|599.89|597.69|598.22|596.02|707
1731980700000|2024-11-19 01:45:00|599.42|597.22|598.33|596.13|599.88|597.68|597.52|595.32|658
1731981000000|2024-11-19 01:50:00|598.34|596.14|595.19|592.99|598.34|596.14|594.51|592.31|593
1731981300000|2024-11-19 01:55:00|595.2|593|594.23|592.03|595.45|593.25|593.6|591.4|468
1731981600000|2024-11-19 02:00:00|594.21|592.01|594.85|592.65|594.94|592.74|592.99|590.79|578
1731981900000|2024-11-19 02:05:00|594.86|592.66|594.37|592.17|594.89|592.69|593.69|591.49|367
1731982200000|2024-11-19 02:10:00|594.39|592.19|594.19|591.99|594.51|592.31|593.62|591.42|312
1731982500000|2024-11-19 02:15:00|594.2|592|596.57|594.37|596.81|594.61|594.2|592|389
1731982800000|2024-11-19 02:20:00|596.6|594.4|596.93|594.73|596.94|594.74|595.15|592.95|500
1731983100000|2024-11-19 02:25:00|596.91|594.71|598.23|596.03|598.62|596.42|596.91|594.71|357
1731983400000|2024-11-19 02:30:00|598.24|596.04|596.49|594.29|598.24|596.04|594.89|592.69|512
1731983700000|2024-11-19 02:35:00|596.43|594.23|596.78|594.58|596.92|594.72|596.2|594|336
1731984000000|2024-11-19 02:40:00|596.77|594.57|597.54|595.34|597.74|595.54|596.74|594.54|374
1731984300000|2024-11-19 02:45:00|597.53|595.33|597.99|595.79|597.99|595.79|595.92|593.72|377
1731984600000|2024-11-19 02:50:00|598|595.8|597.35|595.15|598.01|595.81|596.37|594.17|335
1731984900000|2024-11-19 02:55:00|597.41|595.21|597.87|595.67|598.36|596.16|597.35|595.15|251
1731985200000|2024-11-19 03:00:00|597.85|595.65|597.39|595.19|598.27|596.07|597.21|595.01|339
1731985500000|2024-11-19 03:05:00|597.38|595.18|599.83|597.63|600.57|598.37|597.33|595.13|354
1731985800000|2024-11-19 03:10:00|599.66|597.46|598.75|596.55|599.66|597.46|597.3|595.1|284
1731986100000|2024-11-19 03:15:00|598.74|596.54|597.36|595.16|598.75|596.55|596.68|594.48|435
1731986400000|2024-11-19 03:20:00|597.37|595.17|598.21|596.01|598.21|596.01|596.55|594.35|412
1731986700000|2024-11-19 03:25:00|598.2|596|598.6|596.4|599.34|597.14|598.04|595.84|368
1731987000000|2024-11-19 03:30:00|598.44|596.24|599.37|597.17|600.35|598.15|597.55|595.35|296
1731987300000|2024-11-19 03:35:00|599.38|597.18|601.7|599.5|602.12|599.92|599.04|596.84|319
1731987600000|2024-11-19 03:40:00|601.65|599.45|600.8|598.6|601.7|599.5|600.45|598.25|295
1731987900000|2024-11-19 03:45:00|600.86|598.66|601.05|598.85|602.3|600.1|600.65|598.45|290
1731988200000|2024-11-19 03:50:00|600.88|598.68|601.7|599.5|601.9|599.7|599.85|597.65|218
1731988500000|2024-11-19 03:55:00|601.69|599.49|605.2|603|605.35|603.15|601.55|599.35|211
1731988800000|2024-11-19 04:00:00|604.9|602.7|603|600.8|605.24|603.04|602.2|600|328
1731989100000|2024-11-19 04:05:00|603.02|600.82|603.26|601.06|604.15|601.95|602.05|599.85|292
1731989400000|2024-11-19 04:10:00|603.27|601.07|598.32|596.12|603.4|601.2|598.32|596.12|312
1731989700000|2024-11-19 04:15:00|598.37|596.17|594.05|591.85|598.78|596.58|593.95|591.75|484
1731990000000|2024-11-19 04:20:00|594.1|591.9|590.2|588|595|592.8|590.05|587.85|424
1731990300000|2024-11-19 04:25:00|590.14|587.94|589.35|587.15|590.58|588.38|588.75|586.55|383
1731990600000|2024-11-19 04:30:00|589.96|587.76|591.76|589.56|592.3|590.1|588.8|586.6|532
1731990900000|2024-11-19 04:35:00|591.78|589.58|593.3|591.1|593.68|591.48|591.7|589.5|496
1731991200000|2024-11-19 04:40:00|593.33|591.13|592.2|590|593.63|591.43|591.89|589.69|362
1731991500000|2024-11-19 04:45:00|591.85|589.65|585.94|583.74|591.95|589.75|585.35|583.15|454
1731991800000|2024-11-19 04:50:00|586|583.8|584.95|582.75|586.45|584.25|584.56|582.36|360
1731992100000|2024-11-19 04:55:00|584.6|582.4|585.65|583.45|585.82|583.62|583.72|581.52|237
1731992400000|2024-11-19 05:00:00|586.03|583.83|587.4|585.2|587.49|585.29|584.46|582.26|462
1731992700000|2024-11-19 05:05:00|587.41|585.21|591.01|588.81|591.02|588.82|587.41|585.21|385
1731993000000|2024-11-19 05:10:00|591.02|588.82|593.05|590.85|593.17|590.97|591|588.8|382
1731993300000|2024-11-19 05:15:00|593.06|590.86|593.16|590.96|594.86|592.66|592.96|590.76|424
1731993600000|2024-11-19 05:20:00|593.15|590.95|590.88|588.68|593.15|590.95|590.88|588.68|544
1731993900000|2024-11-19 05:25:00|590.78|588.58|591.89|589.69|592.79|590.59|590.13|587.93|575
1731994200000|2024-11-19 05:30:00|591.88|589.68|593.62|591.42|594.34|592.14|589.98|587.78|603
1731994500000|2024-11-19 05:35:00|593.6|591.4|594.79|592.59|595.15|592.95|592.47|590.27|497
1731994800000|2024-11-19 05:40:00|594.83|592.63|593.76|591.56|594.87|592.67|592.78|590.58|413
1731995100000|2024-11-19 05:45:00|593.64|591.44|592.75|590.55|593.76|591.56|592.49|590.29|470
1731995400000|2024-11-19 05:50:00|592.76|590.56|592.47|590.27|593.46|591.26|591.89|589.69|456
1731995700000|2024-11-19 05:55:00|592.45|590.25|595.06|592.86|595.14|592.94|592.41|590.21|325
1731996000000|2024-11-19 06:00:00|594.69|592.49|594.03|591.83|594.89|592.69|593.25|591.05|202
1731996300000|2024-11-19 06:05:00|594.04|591.84|597.15|594.95|597.44|595.24|594.01|591.81|256
1731996600000|2024-11-19 06:10:00|597.1|594.9|595.4|593.2|597.33|595.13|595.3|593.1|219
1731996900000|2024-11-19 06:15:00|595.35|593.15|594.75|592.55|596.23|594.03|594.3|592.1|252
1731997200000|2024-11-19 06:20:00|594.8|592.6|594.5|592.3|595.51|593.31|593.1|590.9|301
1731997500000|2024-11-19 06:25:00|594.45|592.25|594.65|592.45|594.85|592.65|593.95|591.75|223
1731997800000|2024-11-19 06:30:00|594.74|592.54|593.75|591.55|595.75|593.55|593.35|591.15|167
1731998100000|2024-11-19 06:35:00|593.69|591.49|593.75|591.55|593.95|591.75|593.35|591.15|147
1731998400000|2024-11-19 06:40:00|593.65|591.45|594.05|591.85|594.45|592.25|593.15|590.95|159
1731998700000|2024-11-19 06:45:00|594|591.8|592.55|590.35|594.25|592.05|592.04|589.84|148
1731999000000|2024-11-19 06:50:00|592.5|590.3|595.55|593.35|595.65|593.45|591.85|589.65|187
1731999300000|2024-11-19 06:55:00|595.65|593.45|597.15|594.95|597.35|595.15|595.39|593.19|177
1731999600000|2024-11-19 07:00:00|597.39|595.19|597.56|595.36|598.97|596.77|596.8|594.6|426
1731999900000|2024-11-19 07:05:00|597.58|595.38|598.52|596.32|598.69|596.49|596.57|594.37|525
1732000200000|2024-11-19 07:10:00|598.51|596.31|594.35|592.15|598.51|596.31|593.96|591.76|620
1732000500000|2024-11-19 07:15:00|594.34|592.14|591.5|589.3|595.72|593.52|591.5|589.3|617
1732000800000|2024-11-19 07:20:00|591.68|589.48|592.29|590.09|592.53|590.33|591.36|589.16|494
1732001100000|2024-11-19 07:25:00|592.28|590.08|591.62|589.42|592.35|590.15|590.76|588.56|471
1732001400000|2024-11-19 07:30:00|591.61|589.41|591.18|588.98|591.8|589.6|590.36|588.16|500
1732001700000|2024-11-19 07:35:00|591.17|588.97|589.67|587.47|591.28|589.08|589.09|586.89|455
1732002000000|2024-11-19 07:40:00|589.66|587.46|589.73|587.53|589.74|587.54|589.66|587.46|5
1732002300000|2024-11-19 07:45:00|588.21|586.01|588.53|586.33|588.74|586.54|588.12|585.92|179
1732002600000|2024-11-19 07:50:00|588.52|586.32|586.73|584.53|589.31|587.11|586.6|584.4|493
1732002900000|2024-11-19 07:55:00|586.76|584.56|583.82|581.62|586.94|584.74|583.76|581.56|652
1732003200000|2024-11-19 08:00:00|583.8|581.6|583.56|581.36|584.61|582.41|583.08|580.88|682
1732003500000|2024-11-19 08:05:00|583.57|581.37|582.07|579.87|583.88|581.68|581.84|579.64|775
1732003800000|2024-11-19 08:10:00|582.08|579.88|582.48|580.28|583.21|581.01|581.62|579.42|709
1732004100000|2024-11-19 08:15:00|582.47|580.27|579.43|577.23|582.58|580.38|579.08|576.88|839
1732004400000|2024-11-19 08:20:00|579.42|577.22|580.87|578.67|581.88|579.68|579.32|577.12|771
1732004700000|2024-11-19 08:25:00|580.86|578.66|579.93|577.73|581.43|579.23|579.05|576.85|794
1732005000000|2024-11-19 08:30:00|579.94|577.74|582.41|580.21|582.74|580.54|579.66|577.46|777
1732005300000|2024-11-19 08:35:00|582.4|580.2|579.31|577.11|582.76|580.56|579.2|577|826
1732005600000|2024-11-19 08:40:00|579.3|577.1|580.1|577.9|581.07|578.87|579|576.8|790
1732005900000|2024-11-19 08:45:00|580.09|577.89|582.05|579.85|582.28|580.08|579.6|577.4|714
1732006200000|2024-11-19 08:50:00|582.06|579.86|581.77|579.57|582.66|580.46|581.44|579.24|556
1732006500000|2024-11-19 08:55:00|581.78|579.58|581.53|579.33|581.81|579.61|581.51|579.31|49
1732007100000|2024-11-19 09:05:00|582.96|580.76|583.03|580.83|583.34|581.14|582.49|580.29|424
1732007400000|2024-11-19 09:10:00|583.04|580.84|582.23|580.03|583.07|580.87|581.88|579.68|455
1732007700000|2024-11-19 09:15:00|582.24|580.04|579.86|577.66|582.94|580.74|579.23|577.03|706
1732008000000|2024-11-19 09:20:00|579.81|577.61|578.25|576.05|580.16|577.96|577.72|575.52|665
1732008300000|2024-11-19 09:25:00|578.31|576.11|576.24|574.04|578.56|576.36|576.13|573.93|650
1732008600000|2024-11-19 09:30:00|576.23|574.03|578.18|575.98|578.31|576.11|576.04|573.84|763
1732008900000|2024-11-19 09:35:00|578.2|576|578.74|576.54|579.17|576.97|578.01|575.81|702
1732009200000|2024-11-19 09:40:00|578.71|576.51|577.85|575.65|579.08|576.88|577.07|574.87|749
1732009500000|2024-11-19 09:45:00|577.78|575.58|577.79|575.59|577.92|575.72|576.73|574.53|183
1732009800000|2024-11-19 09:50:00|578.47|576.27|578.71|576.51|579.05|576.85|578.47|576.27|136
1732010100000|2024-11-19 09:55:00|578.69|576.49|577.7|575.5|579.28|577.08|577.68|575.48|590
1732010400000|2024-11-19 10:00:00|577.69|575.49|577.42|575.22|578.53|576.33|576.88|574.68|577
1732010700000|2024-11-19 10:05:00|577.08|574.88|577.31|575.11|577.51|575.31|576.14|573.94|498
1732011000000|2024-11-19 10:10:00|577.19|574.99|578.33|576.13|578.74|576.54|577.16|574.96|359
1732011300000|2024-11-19 10:15:00|579|576.8|579.3|577.1|580.05|577.85|578.15|575.95|252
1732011600000|2024-11-19 10:20:00|579.25|577.05|580.35|578.15|580.35|578.15|578.95|576.75|383
1732011900000|2024-11-19 10:25:00|580.2|578|580.15|577.95|580.45|578.25|579.55|577.35|319
1732012200000|2024-11-19 10:30:00|579.95|577.75|580.73|578.53|581.31|579.11|579.65|577.45|269
1732012500000|2024-11-19 10:35:00|580.74|578.54|580.7|578.5|580.89|578.69|579.85|577.65|288
1732012800000|2024-11-19 10:40:00|580.71|578.51|580.3|578.1|581.01|578.81|579.95|577.75|257
1732013100000|2024-11-19 10:45:00|580.25|578.05|580.8|578.6|581.13|578.93|580.1|577.9|160
1732013400000|2024-11-19 10:50:00|580.85|578.65|581.31|579.11|581.5|579.3|580.65|578.45|174
1732013700000|2024-11-19 10:55:00|581.25|579.05|581.3|579.1|581.4|579.2|580.67|578.47|235
1732014000000|2024-11-19 11:00:00|581.45|579.25|581.35|579.15|581.95|579.75|580.85|578.65|291
1732014300000|2024-11-19 11:05:00|581.32|579.12|581.29|579.09|581.76|579.56|580.75|578.55|304
1732014600000|2024-11-19 11:10:00|581.24|579.04|582.25|580.05|583.06|580.86|581.15|578.95|366
1732014900000|2024-11-19 11:15:00|582.56|580.36|581.17|578.97|582.59|580.39|580.92|578.72|416
1732015200000|2024-11-19 11:20:00|581.16|578.96|581.52|579.32|581.99|579.79|581.15|578.95|332
1732015500000|2024-11-19 11:25:00|581.54|579.34|580.73|578.53|581.75|579.55|580.68|578.48|208
1732015800000|2024-11-19 11:30:00|580.93|578.73|581.38|579.18|581.38|579.18|580.57|578.37|427
1732016100000|2024-11-19 11:35:00|581.37|579.17|583.34|581.14|583.4|581.2|581.37|579.17|217
1732016400000|2024-11-19 11:40:00|583.35|581.15|585.66|583.46|585.66|583.46|583.32|581.12|263
1732016700000|2024-11-19 11:45:00|585.85|583.65|588.07|585.87|588.07|585.87|585.85|583.65|271
1732017000000|2024-11-19 11:50:00|588.19|585.99|588.1|585.9|588.69|586.49|587.65|585.45|419
1732017300000|2024-11-19 11:55:00|588.01|585.81|589.49|587.29|589.5|587.3|587.94|585.74|246
1732017600000|2024-11-19 12:00:00|589.5|587.3|594.22|592.02|594.25|592.05|589.5|587.3|304
1732017900000|2024-11-19 12:05:00|594.17|591.97|599.9|597.7|600.05|597.85|594.17|591.97|539
1732018200000|2024-11-19 12:10:00|599.95|597.75|602.65|600.45|603.84|601.64|599.06|596.86|483
1732018500000|2024-11-19 12:15:00|603.42|601.22|600.48|598.28|604.19|601.99|600.32|598.12|644
1732018800000|2024-11-19 12:20:00|600.5|598.3|599.3|597.1|601.35|599.15|598.77|596.57|545
1732019100000|2024-11-19 12:25:00|599.21|597.01|598.91|596.71|600.29|598.09|598.78|596.58|585
1732019400000|2024-11-19 12:30:00|598.92|596.72|596.78|594.58|599.27|597.07|595.13|592.93|562
1732019700000|2024-11-19 12:35:00|596.79|594.59|597.18|594.98|597.41|595.21|595.96|593.76|652
1732020000000|2024-11-19 12:40:00|597.16|594.96|595.06|592.86|597.25|595.05|595.01|592.81|762
1732020300000|2024-11-19 12:45:00|594.6|592.4|594.04|591.84|594.9|592.7|593.55|591.35|347
1732020600000|2024-11-19 12:50:00|593.94|591.74|591.55|589.35|593.98|591.78|591.45|589.25|225
1732020900000|2024-11-19 12:55:00|591.54|589.34|591.37|589.17|591.65|589.45|590.65|588.45|171
1732021200000|2024-11-19 13:00:00|591.47|589.27|589.09|586.89|591.48|589.28|588.89|586.69|443
1732021500000|2024-11-19 13:05:00|589.08|586.88|587.79|585.59|589.24|587.04|587.78|585.58|800
1732021800000|2024-11-19 13:10:00|587.78|585.58|585.39|583.19|587.85|585.65|584.67|582.47|748
1732022100000|2024-11-19 13:15:00|585.54|583.34|581.81|579.61|586.05|583.85|581.81|579.61|824
1732022400000|2024-11-19 13:20:00|581.82|579.62|581.7|579.5|581.87|579.67|579.74|577.54|713
1732022700000|2024-11-19 13:25:00|581.68|579.48|582.82|580.62|582.91|580.71|580.76|578.56|616
1732023000000|2024-11-19 13:30:00|582.75|580.55|581.8|579.6|582.8|580.6|580.7|578.5|622
1732023300000|2024-11-19 13:35:00|581.75|579.55|581.5|579.3|582.45|580.25|580.29|578.09|565
1732023600000|2024-11-19 13:40:00|581.55|579.35|580.2|578|582.1|579.9|579.57|577.37|492
1732023900000|2024-11-19 13:45:00|580.47|578.27|583.37|581.17|584.04|581.84|580.43|578.23|509
1732024200000|2024-11-19 13:50:00|583.34|581.14|577.85|575.65|583.43|581.23|577.78|575.58|751
1732024500000|2024-11-19 13:55:00|577.86|575.66|579.38|577.18|581.23|579.03|577.78|575.58|711
1732024800000|2024-11-19 14:00:00|579.2|577|581.25|579.05|582.27|580.07|578.8|576.6|584
1732025100000|2024-11-19 14:05:00|581.23|579.03|583.15|580.95|583.79|581.59|578.78|576.58|689
1732025400000|2024-11-19 14:10:00|583.2|581|584.35|582.15|584.55|582.35|581.6|579.4|631
1732025700000|2024-11-19 14:15:00|584.3|582.1|582.05|579.85|584.4|582.2|581.85|579.65|513
1732026000000|2024-11-19 14:20:00|582|579.8|579.8|577.6|582|579.8|579.15|576.95|658
1732026300000|2024-11-19 14:25:00|579.82|577.62|581|578.8|581.32|579.12|579.8|577.6|529
1732026600000|2024-11-19 14:30:00|581.05|578.85|580.85|578.65|581.73|579.53|579.54|577.34|626
1732026900000|2024-11-19 14:35:00|580.9|578.7|581.15|578.95|582|579.8|578.9|576.7|738
1732027200000|2024-11-19 14:40:00|581.1|578.9|583.62|581.42|584.22|582.02|580.55|578.35|477
1732027500000|2024-11-19 14:45:00|583.63|581.43|584.9|582.7|586|583.8|583.27|581.07|548
1732027800000|2024-11-19 14:50:00|584.85|582.65|582.5|580.3|584.87|582.67|581.5|579.3|560
1732028100000|2024-11-19 14:55:00|582.55|580.35|581.5|579.3|583.1|580.9|581|578.8|433
1732028400000|2024-11-19 15:00:00|581.55|579.35|582.65|580.45|583.39|581.19|580.85|578.65|534
1732028700000|2024-11-19 15:05:00|582.67|580.47|583.65|581.45|584.3|582.1|581.4|579.2|414
1732029000000|2024-11-19 15:10:00|583.6|581.4|582.25|580.05|584|581.8|581.3|579.1|370
1732029300000|2024-11-19 15:15:00|582.6|580.4|582.19|579.99|582.6|580.4|579.87|577.67|710
1732029600000|2024-11-19 15:20:00|582.2|580|581.8|579.6|582.68|580.48|580.6|578.4|694
1732029900000|2024-11-19 15:25:00|581.77|579.57|581.12|578.92|582.03|579.83|580.44|578.24|767
1732030200000|2024-11-19 15:30:00|580.65|578.45|582.95|580.75|583.63|581.43|579.84|577.64|553
1732030500000|2024-11-19 15:35:00|582.9|580.7|583.1|580.9|584|581.8|582.8|580.6|297
1732031100000|2024-11-19 15:45:00|582.5|580.3|582.75|580.55|582.75|580.55|581.55|579.35|293
1732031400000|2024-11-19 15:50:00|582.72|580.52|582.32|580.12|583.35|581.15|582.32|580.12|263
1732031700000|2024-11-19 15:55:00|582.34|580.14|584.7|582.5|584.73|582.53|582.34|580.14|216
1732032000000|2024-11-19 16:00:00|584.73|582.53|583.55|581.35|584.95|582.75|583.22|581.02|328
1732032300000|2024-11-19 16:05:00|583.52|581.32|581.57|579.37|583.84|581.64|581.03|578.83|305
1732032600000|2024-11-19 16:10:00|581.68|579.48|582.29|580.09|582.59|580.39|581.38|579.18|254
1732032900000|2024-11-19 16:15:00|581.49|579.29|583.61|581.41|585.31|583.11|581.48|579.28|371
1732033200000|2024-11-19 16:20:00|583.6|581.4|583.4|581.2|584.54|582.34|583.25|581.05|196
1732033500000|2024-11-19 16:25:00|583.56|581.36|584.77|582.57|584.77|582.57|583.21|581.01|273
1732033800000|2024-11-19 16:30:00|584.15|581.95|585.1|582.9|586|583.8|584|581.8|277
1732034100000|2024-11-19 16:35:00|585.05|582.85|584.11|581.91|586.03|583.83|583.9|581.7|355
1732034400000|2024-11-19 16:40:00|584.1|581.9|583.79|581.59|585.1|582.9|582.95|580.75|243
1732034700000|2024-11-19 16:45:00|584.35|582.15|582.59|580.39|584.54|582.34|582.44|580.24|436
1732035000000|2024-11-19 16:50:00|582.49|580.29|581.52|579.32|583.39|581.19|581.47|579.27|506
1732035300000|2024-11-19 16:55:00|581.51|579.31|581.75|579.55|581.83|579.63|581.47|579.27|213
1732035600000|2024-11-19 17:00:00|581.73|579.53|580.96|578.76|582.05|579.85|580.1|577.9|422
1732035900000|2024-11-19 17:05:00|581.04|578.84|582.81|580.61|582.82|580.62|581.04|578.84|174
1732036200000|2024-11-19 17:10:00|582.83|580.63|581.85|579.65|583.02|580.82|581.15|578.95|526
1732036500000|2024-11-19 17:15:00|581.87|579.67|581.85|579.65|582.56|580.36|581.27|579.07|648
1732036800000|2024-11-19 17:20:00|581.84|579.64|581.81|579.61|582.42|580.22|581.39|579.19|477
1732037100000|2024-11-19 17:25:00|581.83|579.63|581.85|579.65|581.93|579.73|581.72|579.52|102
1732037400000|2024-11-19 17:30:00|581.5|579.3|584.45|582.25|584.45|582.25|580.79|578.59|321
1732037700000|2024-11-19 17:35:00|584.5|582.3|585.05|582.85|585.65|583.45|583.8|581.6|537
1732038000000|2024-11-19 17:40:00|585.1|582.9|582.77|580.57|585.4|583.2|582.59|580.39|416
1732038300000|2024-11-19 17:45:00|582.99|580.79|580.4|578.2|583.57|581.37|580.2|578|884
1732038600000|2024-11-19 17:50:00|580.43|578.23|579.23|577.03|580.75|578.55|579.18|576.98|836
1732038900000|2024-11-19 17:55:00|579.22|577.02|580.5|578.3|580.62|578.42|579.17|576.97|787
1732039200000|2024-11-19 18:00:00|580.49|578.29|580.07|577.87|581.24|579.04|579.53|577.33|771
1732039500000|2024-11-19 18:05:00|580.09|577.89|581.29|579.09|581.29|579.09|579.81|577.61|681
1732039800000|2024-11-19 18:10:00|581.32|579.12|584.91|582.71|585.43|583.23|581.32|579.12|572
1732040100000|2024-11-19 18:15:00|585|582.8|581.84|579.64|585.75|583.55|581.6|579.4|825
1732040400000|2024-11-19 18:20:00|581.89|579.69|580.86|578.66|582.2|580|580.51|578.31|879
1732040700000|2024-11-19 18:25:00|580.83|578.63|583.27|581.07|583.6|581.4|580.47|578.27|813
1732041000000|2024-11-19 18:30:00|583.29|581.09|583.02|580.82|583.34|581.14|582.15|579.95|824
1732041300000|2024-11-19 18:35:00|583.03|580.83|583.73|581.53|584.92|582.72|582.36|580.16|679
1732041600000|2024-11-19 18:40:00|583.67|581.47|582.76|580.56|584.17|581.97|581.9|579.7|748
1732041900000|2024-11-19 18:45:00|582.77|580.57|582.78|580.58|584.32|582.12|582.38|580.18|671
1732042200000|2024-11-19 18:50:00|582.81|580.61|585.39|583.19|585.75|583.55|582.2|580|730
1732042500000|2024-11-19 18:55:00|585.34|583.14|585.97|583.77|586.69|584.49|584.93|582.73|543
1732042800000|2024-11-19 19:00:00|586.07|583.87|584.12|581.92|587.28|585.08|583.23|581.03|590
1732043100000|2024-11-19 19:05:00|584.14|581.94|584.6|582.4|586.66|584.46|583.37|581.17|856
1732043400000|2024-11-19 19:10:00|584.63|582.43|588.16|585.96|588.28|586.08|584.63|582.43|603
1732043700000|2024-11-19 19:15:00|588.15|585.95|588.79|586.59|589.68|587.48|587.78|585.58|680
1732044000000|2024-11-19 19:20:00|588.78|586.58|588.89|586.69|590.27|588.07|588.22|586.02|563
1732044300000|2024-11-19 19:25:00|588.92|586.72|589.74|587.54|590.23|588.03|588.75|586.55|402
1732044600000|2024-11-19 19:30:00|589.66|587.46|587.54|585.34|590.72|588.52|587.26|585.06|619
1732044900000|2024-11-19 19:35:00|587.53|585.33|589.24|587.04|589.45|587.25|587.37|585.17|573
1732045200000|2024-11-19 19:40:00|589.23|587.03|588.73|586.53|590.69|588.49|588.49|586.29|434
1732045500000|2024-11-19 19:45:00|588.74|586.54|587.72|585.52|589.06|586.86|587.25|585.05|379
1732045800000|2024-11-19 19:50:00|587.73|585.53|585.89|583.69|588.61|586.41|585.89|583.69|511
1732046100000|2024-11-19 19:55:00|585.88|583.68|584.27|582.07|586.01|583.81|583.7|581.5|421
1732046400000|2024-11-19 20:00:00|584.25|582.05|583.54|581.34|584.29|582.09|582.56|580.36|475
1732046700000|2024-11-19 20:05:00|585.29|583.09|585.57|583.37|585.76|583.56|585.29|583.09|96
1732047000000|2024-11-19 20:10:00|585.55|583.35|586.05|583.85|586.52|584.32|585.38|583.18|356
1732047300000|2024-11-19 20:15:00|585.99|583.79|583.82|581.62|586.05|583.85|583.37|581.17|564
1732047600000|2024-11-19 20:20:00|583.81|581.61|580.85|578.65|583.81|581.61|580.53|578.33|588
1732047900000|2024-11-19 20:25:00|580.86|578.66|582.31|580.11|582.31|580.11|580|577.8|496
1732048200000|2024-11-19 20:30:00|582.55|580.35|581.4|579.2|583.22|581.02|580.16|577.96|709
1732048500000|2024-11-19 20:35:00|581.36|579.16|579.48|577.28|581.6|579.4|579.45|577.25|502
1732048800000|2024-11-19 20:40:00|579.44|577.24|580.02|577.82|580.13|577.93|579|576.8|586
1732049100000|2024-11-19 20:45:00|579.65|577.45|575.65|573.45|579.65|577.45|575.45|573.25|449
1732049400000|2024-11-19 20:50:00|575.7|573.5|572.4|570.2|575.8|573.6|572.25|570.05|418
1732049700000|2024-11-19 20:55:00|572.45|570.25|577.05|574.85|577.55|575.35|572.05|569.85|500
1732050000000|2024-11-19 21:00:00|577.48|575.28|577.42|575.22|578.28|576.08|576.26|574.06|680
1732050300000|2024-11-19 21:05:00|577.4|575.2|573.88|571.68|577.88|575.68|572.81|570.61|897
1732050600000|2024-11-19 21:10:00|573.91|571.71|573|570.8|574.24|572.04|571.91|569.71|888
1732050900000|2024-11-19 21:15:00|572.92|570.72|569.67|567.47|572.95|570.75|569.32|567.12|796
1732051200000|2024-11-19 21:20:00|569.6|567.4|568.62|566.42|569.66|567.46|567.77|565.57|790
1732051500000|2024-11-19 21:25:00|568.63|566.43|573.23|571.03|573.48|571.28|568.6|566.4|761
1732051800000|2024-11-19 21:30:00|573.22|571.02|573.34|571.14|575.34|573.14|572.66|570.46|707
1732052100000|2024-11-19 21:35:00|573.42|571.22|570.21|568.01|574.29|572.09|570.06|567.86|691
1732052400000|2024-11-19 21:40:00|570.17|567.97|572.9|570.7|573.38|571.18|569.54|567.34|718
1732052700000|2024-11-19 21:45:00|572.89|570.69|574.48|572.28|574.69|572.49|571.89|569.69|800
1732053000000|2024-11-19 21:50:00|574.53|572.33|574.89|572.69|575.13|572.93|573.97|571.77|667
1732053300000|2024-11-19 21:55:00|574.83|572.63|575.49|573.29|576.38|574.18|574.83|572.63|563
1732053600000|2024-11-19 22:00:00|574.81|572.61|576.76|574.56|578.21|576.01|574.81|572.61|651
1732053900000|2024-11-19 22:05:00|576.77|574.57|576.7|574.5|577.6|575.4|576.42|574.22|555
1732054200000|2024-11-19 22:10:00|576.71|574.51|577.01|574.81|577.01|574.81|574.9|572.7|434
1732054500000|2024-11-19 22:15:00|577|574.8|576.33|574.13|577.61|575.41|575.19|572.99|617
1732054800000|2024-11-19 22:20:00|576.36|574.16|572.96|570.76|576.78|574.58|572.8|570.6|543
1732055100000|2024-11-19 22:25:00|572.97|570.77|570.76|568.56|573.8|571.6|570.48|568.28|545
1732055400000|2024-11-19 22:30:00|570.74|568.54|570.98|568.78|571.14|568.94|568.09|565.89|702
1732055700000|2024-11-19 22:35:00|570.85|568.65|573.35|571.15|573.35|571.15|570.33|568.13|528
1732056000000|2024-11-19 22:40:00|573.33|571.13|575.48|573.28|575.69|573.49|573.08|570.88|356
1732056300000|2024-11-19 22:45:00|575.49|573.29|576.03|573.83|576.5|574.3|574.87|572.67|432
1732056600000|2024-11-19 22:50:00|576.07|573.87|575.65|573.45|576.6|574.4|574.94|572.74|458
1732056900000|2024-11-19 22:55:00|575.69|573.49|575.53|573.33|575.9|573.7|574.95|572.75|184
1732057200000|2024-11-19 23:00:00|576|573.8|575.23|573.03|576|573.8|574.54|572.34|649
1732057500000|2024-11-19 23:05:00|575.25|573.05|575.07|572.87|575.3|573.1|574.03|571.83|609
1732057800000|2024-11-19 23:10:00|575.06|572.86|575.66|573.46|575.71|573.51|574.38|572.18|538
1732058100000|2024-11-19 23:15:00|575.65|573.45|577.44|575.24|578.05|575.85|575.48|573.28|480
1732058400000|2024-11-19 23:20:00|577.43|575.23|577.85|575.65|578.07|575.87|577.03|574.83|666
1732058700000|2024-11-19 23:25:00|577.86|575.66|578.93|576.73|579.09|576.89|577.04|574.84|471
1732059000000|2024-11-19 23:30:00|578.94|576.74|578.62|576.42|578.96|576.76|577.03|574.83|550
1732059300000|2024-11-19 23:35:00|578.61|576.41|579.85|577.65|579.89|577.69|578.54|576.34|528
1732059600000|2024-11-19 23:40:00|579.89|577.69|580.23|578.03|580.41|578.21|579.7|577.5|401
1732059900000|2024-11-19 23:45:00|580.24|578.04|580.37|578.17|580.43|578.23|579.21|577.01|411
1732060200000|2024-11-19 23:50:00|580.42|578.22|580.96|578.76|581.05|578.85|580.39|578.19|200
1732060500000|2024-11-19 23:55:00|580.95|578.75|581.91|579.71|581.91|579.71|580.86|578.66|59
1732060800000|2024-11-20 00:00:00|581.88|579.68|583.17|580.97|583.56|581.36|581.38|579.18|498
1732061100000|2024-11-20 00:05:00|583.18|580.98|584.79|582.59|585.02|582.82|582.73|580.53|712
1732061400000|2024-11-20 00:10:00|584.81|582.61|584.05|581.85|585.3|583.1|583.84|581.64|680
1732061700000|2024-11-20 00:15:00|584|581.8|583.06|580.86|584.79|582.59|582.55|580.35|682
1732062000000|2024-11-20 00:20:00|583.07|580.87|583.19|580.99|585.23|583.03|582.95|580.75|722
1732062300000|2024-11-20 00:25:00|583.24|581.04|578.14|575.94|583.27|581.07|578|575.8|835
1732062600000|2024-11-20 00:30:00|578.16|575.96|580.12|577.92|581.3|579.1|577.57|575.37|868
1732062900000|2024-11-20 00:35:00|580.18|577.98|580.72|578.52|581.63|579.43|579.29|577.09|920
1732063200000|2024-11-20 00:40:00|580.73|578.53|580.87|578.67|582.12|579.92|580.7|578.5|846
1732063500000|2024-11-20 00:45:00|580.82|578.62|580.39|578.19|581.18|578.98|579.77|577.57|836
1732063800000|2024-11-20 00:50:00|580.44|578.24|581.78|579.58|582.35|580.15|579.77|577.57|676
1732064100000|2024-11-20 00:55:00|581.76|579.56|580.91|578.71|582.48|580.28|580.91|578.71|413
1732064400000|2024-11-20 01:00:00|580.9|578.7|586.38|584.18|586.38|584.18|580.61|578.41|404
1732064700000|2024-11-20 01:05:00|586.58|584.38|586.21|584.01|586.94|584.74|585.76|583.56|529
1732065000000|2024-11-20 01:10:00|586.2|584|586.88|584.68|586.97|584.77|586.02|583.82|568
1732065300000|2024-11-20 01:15:00|586.89|584.69|585.29|583.09|588.34|586.14|585.03|582.83|701
1732065600000|2024-11-20 01:20:00|585.3|583.1|580.04|577.84|586.11|583.91|580|577.8|884
1732065900000|2024-11-20 01:25:00|580.05|577.85|581.32|579.12|582.02|579.82|579.71|577.51|756
1732066200000|2024-11-20 01:30:00|581.35|579.15|582.56|580.36|583.65|581.45|579.65|577.45|845
1732066500000|2024-11-20 01:35:00|582.63|580.43|585.61|583.41|585.93|583.73|582.41|580.21|709
1732066800000|2024-11-20 01:40:00|585.58|583.38|580.51|578.31|585.58|583.38|580.41|578.21|802
1732067100000|2024-11-20 01:45:00|580.11|577.91|579.88|577.68|581.25|579.05|578.85|576.65|629
1732067400000|2024-11-20 01:50:00|579.87|577.67|580.38|578.18|583.05|580.85|579.8|577.6|532
1732067700000|2024-11-20 01:55:00|580.4|578.2|582.53|580.33|582.65|580.45|580.4|578.2|452
1732068000000|2024-11-20 02:00:00|582.58|580.38|585.6|583.4|586.4|584.2|582.43|580.23|470
1732068300000|2024-11-20 02:05:00|585.55|583.35|585.12|582.92|586.05|583.85|582.4|580.2|520
1732068600000|2024-11-20 02:10:00|585.22|583.02|583.1|580.9|585.22|583.02|580.45|578.25|503
1732068900000|2024-11-20 02:15:00|583.58|581.38|583.71|581.51|583.93|581.73|581.04|578.84|766
1732069200000|2024-11-20 02:20:00|583.74|581.54|586.77|584.57|587.04|584.84|583.04|580.84|600
1732069500000|2024-11-20 02:25:00|586.73|584.53|588.58|586.38|589.56|587.36|586.54|584.34|252
1732069800000|2024-11-20 02:30:00|588.59|586.39|584.9|582.7|588.64|586.44|583.9|581.7|731
1732070100000|2024-11-20 02:35:00|584.86|582.66|582.63|580.43|585.72|583.52|581.75|579.55|754
1732070400000|2024-11-20 02:40:00|582.61|580.41|583.11|580.91|584.25|582.05|581.73|579.53|604
1732070700000|2024-11-20 02:45:00|583.06|580.86|586.01|583.81|586.19|583.99|582.93|580.73|754
1732071000000|2024-11-20 02:50:00|586.02|583.82|584.42|582.22|586.37|584.17|584.34|582.14|642
1732071300000|2024-11-20 02:55:00|584.43|582.23|580.93|578.73|586.15|583.95|580.76|578.56|821
1732071600000|2024-11-20 03:00:00|581.53|579.33|576.52|574.32|582.33|580.13|576.29|574.09|978
1732071900000|2024-11-20 03:05:00|576.51|574.31|576.59|574.39|576.67|574.47|574.21|572.01|838
1732072200000|2024-11-20 03:10:00|576.71|574.51|574.82|572.62|578.77|576.57|574.81|572.61|858
1732072500000|2024-11-20 03:15:00|574.9|572.7|570.82|568.62|575.1|572.9|570.77|568.57|850
1732072800000|2024-11-20 03:20:00|570.88|568.68|571.16|568.96|571.37|569.17|569.91|567.71|770
1732073100000|2024-11-20 03:25:00|571.15|568.95|570.93|568.73|572.54|570.34|570.75|568.55|669
1732073400000|2024-11-20 03:30:00|570.94|568.74|566.34|564.14|571.65|569.45|566.32|564.12|697
1732073700000|2024-11-20 03:35:00|566.42|564.22|571.84|569.64|571.84|569.64|566.21|564.01|834
1732074000000|2024-11-20 03:40:00|571.86|569.66|574.82|572.62|575.72|573.52|571.54|569.34|765
1732074300000|2024-11-20 03:45:00|574.83|572.63|578.18|575.98|578.29|576.09|574.58|572.38|878
1732074600000|2024-11-20 03:50:00|578.19|575.99|575.81|573.61|578.62|576.42|575.63|573.43|703
1732074900000|2024-11-20 03:55:00|575.82|573.62|575.58|573.38|576|573.8|574.53|572.33|643
1732075200000|2024-11-20 04:00:00|575.57|573.37|572.25|570.05|575.57|573.37|571.89|569.69|811
1732075500000|2024-11-20 04:05:00|572.26|570.06|572.48|570.28|572.66|570.46|570.23|568.03|748
1732075800000|2024-11-20 04:10:00|572.54|570.34|570.48|568.28|572.54|570.34|569.56|567.36|774
1732076100000|2024-11-20 04:15:00|570.46|568.26|572.95|570.75|573.03|570.83|568.9|566.7|698
1732076400000|2024-11-20 04:20:00|572.94|570.74|575.75|573.55|575.82|573.62|572.64|570.44|440
1732076700000|2024-11-20 04:25:00|575.74|573.54|574.55|572.35|575.74|573.54|574.23|572.03|495
1732077000000|2024-11-20 04:30:00|574.56|572.36|574.73|572.53|575.42|573.22|573.54|571.34|646
1732077300000|2024-11-20 04:35:00|574.74|572.54|575.65|573.45|575.65|573.45|573.76|571.56|574
1732077600000|2024-11-20 04:40:00|575.64|573.44|574.43|572.23|576.28|574.08|574.4|572.2|361
1732077900000|2024-11-20 04:45:00|574.41|572.21|573.54|571.34|575.09|572.89|573.46|571.26|523
1732078200000|2024-11-20 04:50:00|573.59|571.39|573.88|571.68|573.97|571.77|572.97|570.77|500
1732078500000|2024-11-20 04:55:00|573.87|571.67|573.12|570.92|574.6|572.4|572.93|570.73|418
1732078800000|2024-11-20 05:00:00|573.11|570.91|572.14|569.94|573.97|571.77|571.23|569.03|458
1732079100000|2024-11-20 05:05:00|572.15|569.95|572.85|570.65|572.85|570.65|571.91|569.71|364
1732079400000|2024-11-20 05:10:00|572.96|570.76|576|573.8|576.01|573.81|572.54|570.34|275
1732079700000|2024-11-20 05:15:00|575.85|573.65|577.7|575.5|577.8|575.6|574.55|572.35|289
1732080000000|2024-11-20 05:20:00|577.74|575.54|580.96|578.76|582.65|580.45|577.74|575.54|315
1732080300000|2024-11-20 05:25:00|580.95|578.75|584.76|582.56|585.25|583.05|580.9|578.7|284
1732080600000|2024-11-20 05:30:00|585.06|582.86|583.3|581.1|586.28|584.08|583.28|581.08|551
1732080900000|2024-11-20 05:35:00|583.31|581.11|582.15|579.95|583.82|581.62|582.15|579.95|510
1732081200000|2024-11-20 05:40:00|582.04|579.84|579.9|577.7|582.16|579.96|579.09|576.89|429
1732081500000|2024-11-20 05:45:00|579.89|577.69|582.66|580.46|583.26|581.06|578.78|576.58|333
1732081800000|2024-11-20 05:50:00|582.68|580.48|582.87|580.67|583.79|581.59|582.02|579.82|516
1732082100000|2024-11-20 05:55:00|582.88|580.68|583.07|580.87|583.22|581.02|582.08|579.88|266
1732082400000|2024-11-20 06:00:00|583.08|580.88|586.86|584.66|586.91|584.71|582.68|580.48|345
1732082700000|2024-11-20 06:05:00|586.87|584.67|587.61|585.41|588.83|586.63|586.87|584.67|489
1732083000000|2024-11-20 06:10:00|587.62|585.42|587.05|584.85|588.83|586.63|586.65|584.45|483
1732083300000|2024-11-20 06:15:00|587.25|585.05|588.98|586.78|589.93|587.73|587.25|585.05|366
1732083600000|2024-11-20 06:20:00|588.83|586.63|587.68|585.48|589.15|586.95|586.92|584.72|478
1732083900000|2024-11-20 06:25:00|587.69|585.49|588.48|586.28|588.99|586.79|587.02|584.82|548
1732084200000|2024-11-20 06:30:00|588.45|586.25|585.73|583.53|589.22|587.02|585.73|583.53|457
1732084500000|2024-11-20 06:35:00|585.71|583.51|585.69|583.49|587.35|585.15|585.14|582.94|592
1732084800000|2024-11-20 06:40:00|585.68|583.48|585.6|583.4|586.5|584.3|585.13|582.93|587
1732085100000|2024-11-20 06:45:00|585.59|583.39|584.68|582.48|585.95|583.75|584.38|582.18|411
1732085400000|2024-11-20 06:50:00|584.69|582.49|585.81|583.61|586.53|584.33|584.49|582.29|332
1732085700000|2024-11-20 06:55:00|585.82|583.62|584.57|582.37|586.42|584.22|583.89|581.69|379
1732086000000|2024-11-20 07:00:00|584.55|582.35|582.26|580.06|584.66|582.46|581.62|579.42|453
1732086300000|2024-11-20 07:05:00|582.27|580.07|582.89|580.69|582.91|580.71|581.7|579.5|406
1732086600000|2024-11-20 07:10:00|582.9|580.7|583.53|581.33|583.62|581.42|582.17|579.97|396
1732086900000|2024-11-20 07:15:00|583.15|580.95|584.95|582.75|584.95|582.75|582.55|580.35|290
1732087200000|2024-11-20 07:20:00|584.9|582.7|584.4|582.2|586.55|584.35|583.8|581.6|391
1732087500000|2024-11-20 07:25:00|584.5|582.3|585.35|583.15|585.55|583.35|583.25|581.05|233
1732087800000|2024-11-20 07:30:00|585.58|583.38|584.84|582.64|586.03|583.83|584.83|582.63|405
1732088100000|2024-11-20 07:35:00|584.85|582.65|585.27|583.07|586.38|584.18|584.71|582.51|544
1732088400000|2024-11-20 07:40:00|585.34|583.14|584.21|582.01|585.43|583.23|583.74|581.54|443
1732088700000|2024-11-20 07:45:00|584.19|581.99|582.12|579.92|584.34|582.14|581.86|579.66|409
1732089000000|2024-11-20 07:50:00|582.14|579.94|582.77|580.57|583.25|581.05|582.1|579.9|199
1732089300000|2024-11-20 07:55:00|582.78|580.58|582.59|580.39|583.26|581.06|582.06|579.86|461
1732089600000|2024-11-20 08:00:00|582.3|580.1|585.21|583.01|585.21|583.01|581.5|579.3|253
1732089900000|2024-11-20 08:05:00|585.16|582.96|589.85|587.65|589.85|587.65|585|582.8|288
1732090200000|2024-11-20 08:10:00|589.87|587.67|588.95|586.75|592.15|589.95|587.5|585.3|370
1732090500000|2024-11-20 08:15:00|588.85|586.65|590.9|588.7|592.05|589.85|588.8|586.6|459
1732090800000|2024-11-20 08:20:00|590.85|588.65|593.4|591.2|594.39|592.19|590.65|588.45|332
1732091100000|2024-11-20 08:25:00|593.35|591.15|593.75|591.55|594.1|591.9|592.15|589.95|188
1732091400000|2024-11-20 08:30:00|594.88|592.68|593.2|591|595.51|593.31|592.61|590.41|597
1732091700000|2024-11-20 08:35:00|593.21|591.01|593.8|591.6|594.33|592.13|592.87|590.67|491
1732092000000|2024-11-20 08:40:00|593.78|591.58|595.8|593.6|596.44|594.24|593.47|591.27|601
1732092300000|2024-11-20 08:45:00|595.4|593.2|596.26|594.06|596.6|594.4|594.15|591.95|383
1732092600000|2024-11-20 08:50:00|596.21|594.01|597.62|595.42|597.95|595.75|595.6|593.4|223
1732092900000|2024-11-20 08:55:00|597.63|595.43|600.1|597.9|600.2|598|597.55|595.35|267
1732093200000|2024-11-20 09:00:00|600.63|598.43|596.96|594.76|600.64|598.44|596.83|594.63|770
1732093500000|2024-11-20 09:05:00|596.89|594.69|596.01|593.81|599.23|597.03|595.37|593.17|618
1732093800000|2024-11-20 09:10:00|595.98|593.78|601.63|599.43|601.77|599.57|595.98|593.78|533
1732094100000|2024-11-20 09:15:00|601.1|598.9|601.45|599.25|602.2|600|600.05|597.85|520
1732094400000|2024-11-20 09:20:00|601.4|599.2|601.1|598.9|603.65|601.45|600.8|598.6|396
1732094700000|2024-11-20 09:25:00|601.15|598.95|597.5|595.3|601.15|598.95|597.3|595.1|411
1732095000000|2024-11-20 09:30:00|597.88|595.68|595.82|593.62|598.22|596.02|595.73|593.53|685
1732095300000|2024-11-20 09:35:00|595.81|593.61|599.92|597.72|600|597.8|595.55|593.35|590
1732095600000|2024-11-20 09:40:00|599.91|597.71|606.77|604.57|606.77|604.57|599.85|597.65|506
1732095900000|2024-11-20 09:45:00|602.3|600.1|605.65|603.45|608|605.8|602.3|600.1|375
1732096200000|2024-11-20 09:50:00|605.7|603.5|603|600.8|608.05|605.85|603|600.8|481
1732096500000|2024-11-20 09:55:00|603.05|600.85|602.63|600.43|604|601.8|602.45|600.25|465
1732096800000|2024-11-20 10:00:00|603.15|600.95|606.58|604.38|606.58|604.38|602.23|600.03|620
1732097100000|2024-11-20 10:05:00|606.61|604.41|605.24|603.04|607.44|605.24|605.03|602.83|630
1732097400000|2024-11-20 10:10:00|605.21|603.01|605.54|603.34|606.04|603.84|603.81|601.61|617
1732097700000|2024-11-20 10:15:00|605.52|603.32|605.01|602.81|605.53|603.33|604.24|602.04|617
1732098000000|2024-11-20 10:20:00|605|602.8|605|602.8|606.29|604.09|604.37|602.17|525
1732098300000|2024-11-20 10:25:00|605.01|602.81|604.33|602.13|605.95|603.75|603.85|601.65|633
1732098600000|2024-11-20 10:30:00|604.31|602.11|605.87|603.67|607.38|605.18|603.75|601.55|777
1732098900000|2024-11-20 10:35:00|605.88|603.68|603.72|601.52|606.33|604.13|600.46|598.26|819
1732099200000|2024-11-20 10:40:00|603.63|601.43|604.9|602.7|605.08|602.88|603.08|600.88|809
1732099500000|2024-11-20 10:45:00|604.93|602.73|606.39|604.19|607.66|605.46|604.69|602.49|597
1732099800000|2024-11-20 10:50:00|606.38|604.18|607.3|605.1|607.82|605.62|605|602.8|512
1732100100000|2024-11-20 10:55:00|607.33|605.13|604.19|601.99|607.37|605.17|602.57|600.37|736
1732100400000|2024-11-20 11:00:00|604|601.8|599.45|597.25|604.4|602.2|599.3|597.1|472
1732100700000|2024-11-20 11:05:00|599.65|597.45|595.8|593.6|600.01|597.81|595.15|592.95|613
1732101000000|2024-11-20 11:10:00|595.75|593.55|592.85|590.65|598.04|595.84|592.8|590.6|670
1732101300000|2024-11-20 11:15:00|592.9|590.7|595.79|593.59|596.68|594.48|592.9|590.7|735
1732101600000|2024-11-20 11:20:00|595.71|593.51|595.75|593.55|597.55|595.35|594.21|592.01|590
1732101900000|2024-11-20 11:25:00|595.7|593.5|596.45|594.25|596.45|594.25|595.15|592.95|124
1732102200000|2024-11-20 11:30:00|596.65|594.45|600.1|597.9|600.38|598.18|596.37|594.17|622
1732102500000|2024-11-20 11:35:00|600.11|597.91|597.62|595.42|600.11|597.91|596.48|594.28|784
1732102800000|2024-11-20 11:40:00|597.63|595.43|597.84|595.64|598.66|596.46|597.25|595.05|625
1732103100000|2024-11-20 11:45:00|597.83|595.63|602.98|600.78|603.03|600.83|597.08|594.88|567
1732103400000|2024-11-20 11:50:00|602.87|600.67|605.1|602.9|605.69|603.49|602.87|600.67|665
1732103700000|2024-11-20 11:55:00|605.04|602.84|607.47|605.27|607.47|605.27|602.21|600.01|652
1732104000000|2024-11-20 12:00:00|607.35|605.15|604.75|602.55|607.55|605.35|604.25|602.05|552
1732104300000|2024-11-20 12:05:00|604.95|602.75|601.73|599.53|606.45|604.25|601.58|599.38|495
1732104600000|2024-11-20 12:10:00|601.78|599.58|601.4|599.2|603.72|601.52|597.97|595.77|694
1732104900000|2024-11-20 12:15:00|601.64|599.44|603.13|600.93|603.3|601.1|599.87|597.67|859
1732105200000|2024-11-20 12:20:00|603.12|600.92|600.89|598.69|603.64|601.44|599.54|597.34|940
1732105500000|2024-11-20 12:25:00|600.96|598.76|599.55|597.35|601.32|599.12|599.36|597.16|803
1732105800000|2024-11-20 12:30:00|599.48|597.28|595.12|592.92|599.56|597.36|594.64|592.44|598
1732106100000|2024-11-20 12:35:00|595.1|592.9|597.7|595.5|597.85|595.65|595.01|592.81|686
1732106400000|2024-11-20 12:40:00|597.64|595.44|594.84|592.64|597.88|595.68|594.41|592.21|738
1732106700000|2024-11-20 12:45:00|594.78|592.58|587.51|585.31|594.85|592.65|587.38|585.18|882
1732107000000|2024-11-20 12:50:00|587.5|585.3|590.59|588.39|591.6|589.4|586.64|584.44|850
1732107300000|2024-11-20 12:55:00|590.58|588.38|590.05|587.85|592.01|589.81|589.76|587.56|907
1732107600000|2024-11-20 13:00:00|590.07|587.87|589.3|587.1|594.06|591.86|588.69|586.49|910
1732107900000|2024-11-20 13:05:00|589.31|587.11|594.04|591.84|594.18|591.98|589.31|587.11|787
1732108200000|2024-11-20 13:10:00|594.03|591.83|593.18|590.98|595.91|593.71|592.6|590.4|734
1732108500000|2024-11-20 13:15:00|593.17|590.97|593.53|591.33|594.83|592.63|592.56|590.36|932
1732108800000|2024-11-20 13:20:00|593.52|591.32|597.11|594.91|597.26|595.06|592.52|590.32|794
1732109100000|2024-11-20 13:25:00|597.12|594.92|599.13|596.93|599.17|596.97|596.09|593.89|785
1732109400000|2024-11-20 13:30:00|599.17|596.97|600.14|597.94|600.77|598.57|598.64|596.44|748
1732109700000|2024-11-20 13:35:00|600.15|597.95|597.86|595.66|600.91|598.71|597.86|595.66|765
1732110000000|2024-11-20 13:40:00|597.87|595.67|598.75|596.55|600.79|598.59|595.68|593.48|814
1732110300000|2024-11-20 13:45:00|598.74|596.54|602.52|600.32|602.57|600.37|598.74|596.54|589
1732110600000|2024-11-20 13:50:00|602.55|600.35|603.19|600.99|603.65|601.45|602.46|600.26|367
1732110900000|2024-11-20 13:55:00|603.2|601|606.14|603.94|606.14|603.94|603.2|601|457
1732111200000|2024-11-20 14:00:00|606.15|603.95|606.98|604.78|607.85|605.65|605.3|603.1|465
1732111500000|2024-11-20 14:05:00|607|604.8|603.2|601|608.65|606.45|602.9|600.7|604
1732111800000|2024-11-20 14:10:00|603.12|600.92|603.8|601.6|604.95|602.75|601.28|599.08|666
1732112100000|2024-11-20 14:15:00|603.91|601.71|607.15|604.95|607.49|605.29|603.25|601.05|699
1732112400000|2024-11-20 14:20:00|607.2|605|607.45|605.25|608.2|606|604.95|602.75|737
1732112700000|2024-11-20 14:25:00|607.5|605.3|604.64|602.44|608.76|606.56|604.4|602.2|740
1732113000000|2024-11-20 14:30:00|604.58|602.38|603.3|601.1|605.4|603.2|601.6|599.4|618
1732113300000|2024-11-20 14:35:00|603.2|601|596.02|593.82|603.45|601.25|595.9|593.7|645
1732113600000|2024-11-20 14:40:00|596.03|593.83|595|592.8|596.5|594.3|593.61|591.41|675
1732113900000|2024-11-20 14:45:00|595.37|593.17|599.43|597.23|600.47|598.27|594.56|592.36|761
1732114200000|2024-11-20 14:50:00|599.42|597.22|596.09|593.89|599.72|597.52|596.03|593.83|729
1732114500000|2024-11-20 14:55:00|596.07|593.87|597.44|595.24|597.91|595.71|595.34|593.14|802
1732114800000|2024-11-20 15:00:00|597.31|595.11|596.2|594|600.05|597.85|594.65|592.45|480
1732115100000|2024-11-20 15:05:00|596.19|593.99|591.45|589.25|596.45|594.25|591.24|589.04|521
1732115400000|2024-11-20 15:10:00|591.55|589.35|592.4|590.2|593.65|591.45|590.1|587.9|657
1732115700000|2024-11-20 15:15:00|592.6|590.4|591.78|589.58|593.07|590.87|590.01|587.81|889
1732116000000|2024-11-20 15:20:00|591.79|589.59|593.78|591.58|593.78|591.58|590.01|587.81|799
1732116300000|2024-11-20 15:25:00|593.77|591.57|594.04|591.84|596.98|594.78|593.77|591.57|775
1732116600000|2024-11-20 15:30:00|594.05|591.85|594.9|592.7|595.67|593.47|593.57|591.37|739
1732116900000|2024-11-20 15:35:00|594.84|592.64|593.52|591.32|595.18|592.98|591.19|588.99|748
1732117200000|2024-11-20 15:40:00|593.54|591.34|593.49|591.29|593.71|591.51|591.15|588.95|717
1732117500000|2024-11-20 15:45:00|593.53|591.33|594.48|592.28|595.43|593.23|593.39|591.19|609
1732117800000|2024-11-20 15:50:00|594.5|592.3|594.16|591.96|595.87|593.67|593.67|591.47|767
1732118100000|2024-11-20 15:55:00|594.21|592.01|593.59|591.39|594.95|592.75|592.72|590.52|602
1732118400000|2024-11-20 16:00:00|593.61|591.41|596.19|593.99|596.24|594.04|592.83|590.63|723
1732118700000|2024-11-20 16:05:00|596.21|594.01|591.71|589.51|596.24|594.04|589.49|587.29|890
1732119000000|2024-11-20 16:10:00|591.67|589.47|587.53|585.33|591.71|589.51|587.43|585.23|739
1732119300000|2024-11-20 16:15:00|587.55|585.35|586.24|584.04|587.67|585.47|583.96|581.76|844
1732119600000|2024-11-20 16:20:00|586.23|584.03|582.16|579.96|586.83|584.63|582.09|579.89|782
1732119900000|2024-11-20 16:25:00|582.12|579.92|579.94|577.74|583.48|581.28|579.75|577.55|672
1732120200000|2024-11-20 16:30:00|579.95|577.75|580.57|578.37|581.24|579.04|577.73|575.53|699
1732120500000|2024-11-20 16:35:00|580.56|578.36|580.03|577.83|583.02|580.82|576.81|574.61|832
1732120800000|2024-11-20 16:40:00|580.02|577.82|580.04|577.84|580.62|578.42|578.5|576.3|746
1732121100000|2024-11-20 16:45:00|580.05|577.85|576.71|574.51|580.99|578.79|576.56|574.36|815
1732121400000|2024-11-20 16:50:00|576.77|574.57|580.73|578.53|582.11|579.91|576.11|573.91|737
1732121700000|2024-11-20 16:55:00|580.74|578.54|579.82|577.62|581.06|578.86|579.72|577.52|711
1732122000000|2024-11-20 17:00:00|579.73|577.53|582.71|580.51|582.81|580.61|579.44|577.24|857
1732122300000|2024-11-20 17:05:00|582.76|580.56|581.96|579.76|583.72|581.52|579.64|577.44|688
1732122600000|2024-11-20 17:10:00|582.04|579.84|578.58|576.38|582.54|580.34|577.95|575.75|678
1732122900000|2024-11-20 17:15:00|578.59|576.39|575.68|573.48|578.71|576.51|575.01|572.81|869
1732123200000|2024-11-20 17:20:00|575.76|573.56|574.13|571.93|575.9|573.7|574.05|571.85|837
1732123500000|2024-11-20 17:25:00|574.12|571.92|574.36|572.16|576.4|574.2|572.79|570.59|818
1732123800000|2024-11-20 17:30:00|574.33|572.13|572.5|570.3|575.61|573.41|571.6|569.4|838
1732124100000|2024-11-20 17:35:00|572.49|570.29|575.65|573.45|575.87|573.67|571.98|569.78|857
1732124400000|2024-11-20 17:40:00|575.66|573.46|574.88|572.68|575.95|573.75|574.67|572.47|670
1732124700000|2024-11-20 17:45:00|574.89|572.69|574.35|572.15|576.48|574.28|573.31|571.11|683
1732125000000|2024-11-20 17:50:00|574.36|572.16|571.58|569.38|574.41|572.21|571.4|569.2|713
1732125300000|2024-11-20 17:55:00|571.57|569.37|568.12|565.92|571.74|569.54|568.12|565.92|633
1732125600000|2024-11-20 18:00:00|568.11|565.91|568.34|566.14|569.09|566.89|563.54|561.34|819
1732125900000|2024-11-20 18:05:00|568.44|566.24|569.65|567.45|570.42|568.22|566.85|564.65|881
1732126200000|2024-11-20 18:10:00|569.66|567.46|570.13|567.93|570.24|568.04|568.89|566.69|723
1732126500000|2024-11-20 18:15:00|569.85|567.65|566.21|564.01|570.35|568.15|565.4|563.2|612
1732126800000|2024-11-20 18:20:00|566.26|564.06|563.81|561.61|566.29|564.09|561.28|559.08|668
1732127100000|2024-11-20 18:25:00|563.83|561.63|564.74|562.54|565.75|563.55|562.7|560.5|745
1732127400000|2024-11-20 18:30:00|564.75|562.55|565.35|563.15|567.68|565.48|563.28|561.08|865
1732127700000|2024-11-20 18:35:00|565.3|563.1|566.5|564.3|567.85|565.65|563.8|561.6|769
1732128000000|2024-11-20 18:40:00|566.35|564.15|568.16|565.96|568.78|566.58|566.35|564.15|615
1732128300000|2024-11-20 18:45:00|568.47|566.27|568.28|566.08|569.38|567.18|566.85|564.65|817
1732128600000|2024-11-20 18:50:00|568.27|566.07|566.67|564.47|568.38|566.18|564.34|562.14|955
1732128900000|2024-11-20 18:55:00|566.62|564.42|565.57|563.37|567.87|565.67|565.57|563.37|851
1732129200000|2024-11-20 19:00:00|565.47|563.27|564.92|562.72|565.54|563.34|562.32|560.12|852
1732129500000|2024-11-20 19:05:00|564.94|562.74|561.71|559.51|565.36|563.16|561.65|559.45|953
1732129800000|2024-11-20 19:10:00|561.69|559.49|562.01|559.81|563.41|561.21|561.63|559.43|875
1732130100000|2024-11-20 19:15:00|562.03|559.83|556.76|554.56|562.23|560.03|556.76|554.56|873
1732130400000|2024-11-20 19:20:00|556.75|554.55|554.78|552.58|558.24|556.04|554.66|552.46|936
1732130700000|2024-11-20 19:25:00|554.8|552.6|559.13|556.93|559.14|556.94|554.8|552.6|896
1732131000000|2024-11-20 19:30:00|559.14|556.94|563.34|561.14|563.38|561.18|559.14|556.94|793
1732131300000|2024-11-20 19:35:00|563.32|561.12|564.73|562.53|564.78|562.58|562.56|560.36|746
1732131600000|2024-11-20 19:40:00|564.78|562.58|564.43|562.23|566.21|564.01|562.87|560.67|787
1732131900000|2024-11-20 19:45:00|564.42|562.22|564.94|562.74|565.52|563.32|563.56|561.36|858
1732132200000|2024-11-20 19:50:00|564.85|562.65|562.58|560.38|564.92|562.72|562.46|560.26|827
1732132500000|2024-11-20 19:55:00|562.57|560.37|561.38|559.18|562.73|560.53|561.35|559.15|833
1732132800000|2024-11-20 20:00:00|561.33|559.13|561.7|559.5|562.52|560.32|560|557.8|858
1732133100000|2024-11-20 20:05:00|561.69|559.49|560.9|558.7|562.31|560.11|559.72|557.52|910
1732133400000|2024-11-20 20:10:00|560.94|558.74|564.5|562.3|564.88|562.68|560.94|558.74|791
1732133700000|2024-11-20 20:15:00|564.48|562.28|566.92|564.72|566.94|564.74|563.81|561.61|833
1732134000000|2024-11-20 20:20:00|566.91|564.71|567.74|565.54|567.8|565.6|566.91|564.71|823
1732134300000|2024-11-20 20:25:00|567.79|565.59|568.25|566.05|568.66|566.46|567.16|564.96|872
1732134600000|2024-11-20 20:30:00|568.24|566.04|569.22|567.02|569.41|567.21|568|565.8|712
1732134900000|2024-11-20 20:35:00|569.27|567.07|566.89|564.69|569.39|567.19|565.48|563.28|838
1732135200000|2024-11-20 20:40:00|566.91|564.71|568.18|565.98|568.34|566.14|565.8|563.6|791
1732135500000|2024-11-20 20:45:00|568.2|566|567.83|565.63|569.5|567.3|567.22|565.02|841
1732135800000|2024-11-20 20:50:00|567.76|565.56|568.17|565.97|568.95|566.75|567.15|564.95|714
1732136100000|2024-11-20 20:55:00|568.2|566|566.86|564.66|568.95|566.75|566.25|564.05|810
1732136400000|2024-11-20 21:00:00|566.85|564.65|567.81|565.61|568.95|566.75|566.36|564.16|635
1732136700000|2024-11-20 21:05:00|567.82|565.62|567.62|565.42|568.26|566.06|566.43|564.23|659
1732137000000|2024-11-20 21:10:00|567.61|565.41|568.05|565.85|568.28|566.08|566.79|564.59|661
1732137300000|2024-11-20 21:15:00|567.05|564.85|566.7|564.5|567.1|564.9|566.25|564.05|59
1732137600000|2024-11-20 21:20:00|566.75|564.55|567.3|565.1|568.42|566.22|564.4|562.2|513
1732137900000|2024-11-20 21:25:00|567.35|565.15|566.86|564.66|567.6|565.4|566.4|564.2|391
1732138200000|2024-11-20 21:30:00|567.36|565.16|566.3|564.1|567.46|565.26|564.77|562.57|863
1732138500000|2024-11-20 21:35:00|566.29|564.09|567.88|565.68|568.35|566.15|565.69|563.49|797
1732138800000|2024-11-20 21:40:00|567.87|565.67|575.49|573.29|575.52|573.32|567.72|565.52|491
1732139100000|2024-11-20 21:45:00|575.52|573.32|579.72|577.52|580.45|578.25|575.1|572.9|469
1732139400000|2024-11-20 21:50:00|579.7|577.5|574.78|572.58|579.7|577.5|574.78|572.58|653
1732139700000|2024-11-20 21:55:00|574.71|572.51|572.11|569.91|574.71|572.51|571.62|569.42|530
1732140000000|2024-11-20 22:00:00|571.75|569.55|573.55|571.35|574.1|571.9|571.19|568.99|578
1732140300000|2024-11-20 22:05:00|573.5|571.3|576.25|574.05|576.65|574.45|573.48|571.28|474
1732140600000|2024-11-20 22:10:00|576.28|574.08|581.51|579.31|581.71|579.51|575.97|573.77|495
1732140900000|2024-11-20 22:15:00|581.52|579.32|579.04|576.84|583.18|580.98|578.5|576.3|574
1732141200000|2024-11-20 22:20:00|579.12|576.92|577.25|575.05|580.35|578.15|577.19|574.99|344
1732141500000|2024-11-20 22:25:00|577.22|575.02|579|576.8|580.05|577.85|576.96|574.76|415
1732141800000|2024-11-20 22:30:00|578.96|576.76|575.88|573.68|579|576.8|575.77|573.57|464
1732142100000|2024-11-20 22:35:00|575.89|573.69|574.17|571.97|576.38|574.18|573.32|571.12|439
1732142400000|2024-11-20 22:40:00|574.22|572.02|575.01|572.81|575.01|572.81|573.49|571.29|440
1732142700000|2024-11-20 22:45:00|575.05|572.85|573.82|571.62|575.1|572.9|573.04|570.84|485
1732143000000|2024-11-20 22:50:00|573.81|571.61|574.77|572.57|574.77|572.57|573.3|571.1|472
1732143300000|2024-11-20 22:55:00|574.75|572.55|576.01|573.81|577.09|574.89|574.04|571.84|413
1732143600000|2024-11-20 23:00:00|576.29|574.09|578.75|576.55|578.82|576.62|575.79|573.59|762
1732143900000|2024-11-20 23:05:00|578.8|576.6|578.06|575.86|578.8|576.6|577.03|574.83|731
1732144200000|2024-11-20 23:10:00|578.09|575.89|575.72|573.52|578.79|576.59|574.9|572.7|819
1732144500000|2024-11-20 23:15:00|575.71|573.51|574.83|572.63|575.9|573.7|574.27|572.07|830
1732144800000|2024-11-20 23:20:00|574.98|572.78|575.29|573.09|575.32|573.12|573.37|571.17|741
1732145100000|2024-11-20 23:25:00|575.32|573.12|576.09|573.89|576.58|574.38|575.23|573.03|616
1732145400000|2024-11-20 23:30:00|576.06|573.86|575.95|573.75|576.63|574.43|575.49|573.29|665
1732145700000|2024-11-20 23:35:00|575.94|573.74|577|574.8|577.02|574.82|575.78|573.58|648
1732146000000|2024-11-20 23:40:00|576.94|574.74|576.55|574.35|577.24|575.04|576.28|574.08|600
1732146300000|2024-11-20 23:45:00|576.51|574.31|575.52|573.32|576.7|574.5|575.44|573.24|589
1732146600000|2024-11-20 23:50:00|575.53|573.33|572.89|570.69|575.53|573.33|572.62|570.42|744
1732146900000|2024-11-20 23:55:00|572.86|570.66|573.62|571.42|573.79|571.59|570.95|568.75|814
1732147200000|2024-11-21 00:00:00|573.64|571.44|573.41|571.21|573.72|571.52|570.93|568.73|933
1732147500000|2024-11-21 00:05:00|573.46|571.26|576.07|573.87|576.49|574.29|572.54|570.34|874
1732147800000|2024-11-21 00:10:00|576.09|573.89|578.09|575.89|578.28|576.08|574.95|572.75|530
1732148100000|2024-11-21 00:15:00|578.1|575.9|578.86|576.66|580.81|578.61|577.76|575.56|843
1732148400000|2024-11-21 00:20:00|578.91|576.71|578.81|576.61|580.25|578.05|577.64|575.44|927
1732148700000|2024-11-21 00:25:00|578.86|576.66|579.48|577.28|580.31|578.11|578.35|576.15|765
1732149000000|2024-11-21 00:30:00|579.27|577.07|577.75|575.55|580.15|577.95|575.45|573.25|571
1732149300000|2024-11-21 00:35:00|577.8|575.6|575.9|573.7|578.07|575.87|574.8|572.6|485
1732149600000|2024-11-21 00:40:00|575.95|573.75|574.7|572.5|576.45|574.25|574.7|572.5|386
1732149900000|2024-11-21 00:45:00|575.03|572.83|575.05|572.85|576.44|574.24|574.86|572.66|583
1732150200000|2024-11-21 00:50:00|575.03|572.83|574.97|572.77|575.56|573.36|574.19|571.99|605
1732150500000|2024-11-21 00:55:00|574.98|572.78|574.18|571.98|574.99|572.79|573.89|571.69|349
1732150800000|2024-11-21 01:00:00|574.19|571.99|572.66|570.46|575.22|573.02|572.52|570.32|475
1732151100000|2024-11-21 01:05:00|572.64|570.44|572.84|570.64|573.98|571.78|572.08|569.88|562
1732151400000|2024-11-21 01:10:00|572.83|570.63|573.23|571.03|573.78|571.58|570.22|568.02|612
1732151700000|2024-11-21 01:15:00|573.33|571.13|574.57|572.37|574.83|572.63|573.12|570.92|536
1732152000000|2024-11-21 01:20:00|574.55|572.35|576.2|574|576.67|574.47|574.5|572.3|646
1732152300000|2024-11-21 01:25:00|576.21|574.01|575.89|573.69|577.08|574.88|575.76|573.56|752
1732152600000|2024-11-21 01:30:00|575.88|573.68|574.88|572.68|576.25|574.05|574.6|572.4|854
1732152900000|2024-11-21 01:35:00|574.89|572.69|573.06|570.86|575.36|573.16|572.91|570.71|757
1732153200000|2024-11-21 01:40:00|573.03|570.83|574.87|572.67|575.94|573.74|573|570.8|837
1732153500000|2024-11-21 01:45:00|574.84|572.64|572.21|570.01|575.02|572.82|572.21|570.01|674
1732153800000|2024-11-21 01:50:00|572.26|570.06|573.02|570.82|574.31|572.11|572.18|569.98|629
1732154100000|2024-11-21 01:55:00|573.03|570.83|571.81|569.61|574.22|572.02|571.68|569.48|561
1732154400000|2024-11-21 02:00:00|571.7|569.5|568.77|566.57|571.8|569.6|568.29|566.09|724
1732154700000|2024-11-21 02:05:00|568.74|566.54|566.91|564.71|568.79|566.59|566.56|564.36|739
1732155000000|2024-11-21 02:10:00|566.92|564.72|565.78|563.58|567.45|565.25|565.25|563.05|758
1732155300000|2024-11-21 02:15:00|565.65|563.45|564.56|562.36|566.2|564|561.89|559.69|628
1732155600000|2024-11-21 02:20:00|564.51|562.31|562.01|559.81|566.25|564.05|561.65|559.45|465
1732155900000|2024-11-21 02:25:00|562|559.8|559|556.8|562.7|560.5|559|556.8|574
1732156200000|2024-11-21 02:30:00|559.43|557.23|556.25|554.05|559.74|557.54|556.11|553.91|838
1732156500000|2024-11-21 02:35:00|556.26|554.06|555.26|553.06|559.16|556.96|555.04|552.84|965
1732156800000|2024-11-21 02:40:00|555.32|553.12|551.02|548.82|556.59|554.39|550.05|547.85|966
1732157100000|2024-11-21 02:45:00|551.01|548.81|552.53|550.33|554.67|552.47|550.36|548.16|859
1732157400000|2024-11-21 02:50:00|552.54|550.34|551.72|549.52|553.24|551.04|550.41|548.21|764
1732157700000|2024-11-21 02:55:00|551.74|549.54|550.86|548.66|552.07|549.87|550.64|548.44|703
1732158000000|2024-11-21 03:00:00|550.83|548.63|550.74|548.54|551.01|548.81|548.82|546.62|622
1732158300000|2024-11-21 03:05:00|551|548.8|554.58|552.38|554.59|552.39|550.35|548.15|761
1732158600000|2024-11-21 03:10:00|554.6|552.4|557.63|555.43|557.97|555.77|553.66|551.46|669
1732158900000|2024-11-21 03:15:00|557.62|555.42|555.54|553.34|558.1|555.9|552.9|550.7|817
1732159200000|2024-11-21 03:20:00|555.52|553.32|556.27|554.07|556.5|554.3|554.24|552.04|850
1732159500000|2024-11-21 03:25:00|556.26|554.06|562.54|560.34|562.58|560.38|555.75|553.55|839
1732159800000|2024-11-21 03:30:00|562.55|560.35|560.3|558.1|563.39|561.19|559.07|556.87|944
1732160100000|2024-11-21 03:35:00|560.32|558.12|557.5|555.3|562.33|560.13|557.2|555|895
1732160400000|2024-11-21 03:40:00|557.49|555.29|556.8|554.6|559.2|557|556.73|554.53|788
1732160700000|2024-11-21 03:45:00|556.76|554.56|557.76|555.56|558.7|556.5|556.41|554.21|660
1732161000000|2024-11-21 03:50:00|557.81|555.61|556.47|554.27|558.53|556.33|556.22|554.02|540
1732161300000|2024-11-21 03:55:00|556.43|554.23|555.85|553.65|557.26|555.06|555.03|552.83|635
1732161600000|2024-11-21 04:00:00|555.87|553.67|561.34|559.14|562.09|559.89|555.87|553.67|672
1732161900000|2024-11-21 04:05:00|561.38|559.18|563.53|561.33|563.54|561.34|560.41|558.21|898
1732162200000|2024-11-21 04:10:00|563.54|561.34|562.49|560.29|565.11|562.91|562.13|559.93|921
1732162500000|2024-11-21 04:15:00|562.53|560.33|558.27|556.07|563.17|560.97|557.6|555.4|969
1732162800000|2024-11-21 04:20:00|558.26|556.06|555.68|553.48|558.44|556.24|555.47|553.27|820
1732163100000|2024-11-21 04:25:00|555.76|553.56|562.45|560.25|562.77|560.57|555.51|553.31|889
1732163400000|2024-11-21 04:30:00|562.6|560.4|568.65|566.45|570.35|568.15|562.25|560.05|442
1732163700000|2024-11-21 04:35:00|568.7|566.5|574.25|572.05|574.65|572.45|568.35|566.15|364
1732164000000|2024-11-21 04:40:00|574.12|571.92|575.22|573.02|575.38|573.18|573.72|571.52|962
1732164300000|2024-11-21 04:45:00|575.08|572.88|572.03|569.83|577.29|575.09|571.32|569.12|956
1732164600000|2024-11-21 04:50:00|572.04|569.84|570.18|567.98|572.84|570.64|568.58|566.38|949
1732164900000|2024-11-21 04:55:00|570.12|567.92|569.81|567.61|572.06|569.86|569.69|567.49|814
1732165200000|2024-11-21 05:00:00|569.86|567.66|573.11|570.91|573.31|571.11|567.77|565.57|855
1732165500000|2024-11-21 05:05:00|573.04|570.84|575.65|573.45|575.65|573.45|572.14|569.94|889
1732165800000|2024-11-21 05:10:00|575.63|573.43|572.07|569.87|576.23|574.03|571.7|569.5|876
1732166100000|2024-11-21 05:15:00|572.08|569.88|574.24|572.04|575.01|572.81|571.56|569.36|888
1732166400000|2024-11-21 05:20:00|574.18|571.98|573.13|570.93|574.21|572.01|571.21|569.01|879
1732166700000|2024-11-21 05:25:00|573.15|570.95|572.26|570.06|574.15|571.95|571.73|569.53|862
1732167000000|2024-11-21 05:30:00|572.17|569.97|570.31|568.11|572.49|570.29|569.83|567.63|909
1732167300000|2024-11-21 05:35:00|570.32|568.12|568.43|566.23|570.59|568.39|567.98|565.78|874
1732167600000|2024-11-21 05:40:00|568.42|566.22|570.73|568.53|572.32|570.12|568.4|566.2|692
1732167900000|2024-11-21 05:45:00|570.76|568.56|568.58|566.38|571.29|569.09|568.25|566.05|897
1732168200000|2024-11-21 05:50:00|568.59|566.39|568.16|565.96|569.87|567.67|564.79|562.59|932
1732168500000|2024-11-21 05:55:00|568.13|565.93|567.98|565.78|568.93|566.73|566.59|564.39|871
1732168800000|2024-11-21 06:00:00|568.01|565.81|565.14|562.94|568.19|565.99|564.35|562.15|862
1732169100000|2024-11-21 06:05:00|565.18|562.98|566.82|564.62|566.84|564.64|564.39|562.19|856
1732169400000|2024-11-21 06:10:00|566.87|564.67|569.04|566.84|569.25|567.05|566.87|564.67|684
1732169700000|2024-11-21 06:15:00|569.03|566.83|569.02|566.82|569.95|567.75|568.11|565.91|863
1732170000000|2024-11-21 06:20:00|569.01|566.81|570.04|567.84|570.38|568.18|567.56|565.36|880
1732170300000|2024-11-21 06:25:00|570.03|567.83|568.6|566.4|570.08|567.88|568.11|565.91|852
1732170600000|2024-11-21 06:30:00|568.63|566.43|569.84|567.64|571.66|569.46|568.06|565.86|885
1732170900000|2024-11-21 06:35:00|569.85|567.65|566.99|564.79|569.91|567.71|566.38|564.18|755
1732171200000|2024-11-21 06:40:00|567.12|564.92|567.54|565.34|568.76|566.56|566.99|564.79|769
1732171500000|2024-11-21 06:45:00|567.56|565.36|566.86|564.66|567.67|565.47|565.74|563.54|779
1732171800000|2024-11-21 06:50:00|566.85|564.65|570.18|567.98|570.27|568.07|566.85|564.65|751
1732172100000|2024-11-21 06:55:00|570.15|567.95|570.07|567.87|570.48|568.28|568.74|566.54|742
1732172400000|2024-11-21 07:00:00|570.1|567.9|570.65|568.45|571.49|569.29|569.52|567.32|713
1732172700000|2024-11-21 07:05:00|570.63|568.43|572.16|569.96|573.36|571.16|570.18|567.98|838
1732173000000|2024-11-21 07:10:00|572.14|569.94|571.16|568.96|572.5|570.3|570.37|568.17|733
1732173300000|2024-11-21 07:15:00|571.24|569.04|571.25|569.05|571.39|569.19|570.35|568.15|641
1732173600000|2024-11-21 07:20:00|571.21|569.01|572.59|570.39|572.78|570.58|570.78|568.58|498
1732173900000|2024-11-21 07:25:00|572.58|570.38|569.58|567.38|572.58|570.38|569.4|567.2|782
1732174200000|2024-11-21 07:30:00|569.6|567.4|568.46|566.26|570|567.8|568.29|566.09|671
1732174500000|2024-11-21 07:35:00|568.45|566.25|568.67|566.47|569.69|567.49|567.93|565.73|698
1732174800000|2024-11-21 07:40:00|568.68|566.48|569.14|566.94|569.38|567.18|567.28|565.08|616
1732175100000|2024-11-21 07:45:00|569.12|566.92|569.8|567.6|570.4|568.2|568.97|566.77|672
1732175400000|2024-11-21 07:50:00|569.83|567.63|570.49|568.29|570.9|568.7|569.15|566.95|722
1732175700000|2024-11-21 07:55:00|570.55|568.35|571.19|568.99|571.48|569.28|570.46|568.26|686
1732176000000|2024-11-21 08:00:00|571.18|568.98|571.63|569.43|572.02|569.82|571.03|568.83|770
1732176300000|2024-11-21 08:05:00|571.66|569.46|571.85|569.65|572.3|570.1|570.47|568.27|784
1732176600000|2024-11-21 08:10:00|571.84|569.64|570.36|568.16|572.83|570.63|569.37|567.17|742
1732176900000|2024-11-21 08:15:00|570.35|568.15|570.9|568.7|571.59|569.39|569.96|567.76|730
1732177200000|2024-11-21 08:20:00|570.99|568.79|569.47|567.27|571.26|569.06|569.11|566.91|837
1732177500000|2024-11-21 08:25:00|569.63|567.43|570.4|568.2|570.59|568.39|568.64|566.44|665
1732177800000|2024-11-21 08:30:00|570.42|568.22|572.22|570.02|572.23|570.03|569.46|567.26|746
1732178100000|2024-11-21 08:35:00|572.21|570.01|571.89|569.69|572.27|570.07|571.33|569.13|730
1732178400000|2024-11-21 08:40:00|571.86|569.66|570.35|568.15|572.73|570.53|569.54|567.34|697
1732178700000|2024-11-21 08:45:00|570.36|568.16|569.99|567.79|571.03|568.83|568.88|566.68|705
1732179000000|2024-11-21 08:50:00|569.98|567.78|569.57|567.37|570.21|568.01|568.75|566.55|727
1732179300000|2024-11-21 08:55:00|569.68|567.48|570.02|567.82|570.39|568.19|569.41|567.21|692
1732179600000|2024-11-21 09:00:00|570.01|567.81|568.74|566.54|570.19|567.99|568.52|566.32|816
1732179900000|2024-11-21 09:05:00|568.75|566.55|569.74|567.54|570.3|568.1|568.75|566.55|804
1732180200000|2024-11-21 09:10:00|569.79|567.59|569.29|567.09|570.7|568.5|569.28|567.08|802
1732180500000|2024-11-21 09:15:00|569.25|567.05|569.94|567.74|570.81|568.61|568.96|566.76|773
1732180800000|2024-11-21 09:20:00|569.92|567.72|569.76|567.56|570.6|568.4|569.09|566.89|829
1732181100000|2024-11-21 09:25:00|569.81|567.61|569.26|567.06|570.6|568.4|569.09|566.89|786
1732181400000|2024-11-21 09:30:00|569.3|567.1|568.11|565.91|569.66|567.46|567.97|565.77|876
1732181700000|2024-11-21 09:35:00|568.04|565.84|566.58|564.38|568.78|566.58|566.43|564.23|814
1732182000000|2024-11-21 09:40:00|566.63|564.43|564.39|562.19|566.64|564.44|563.87|561.67|776
1732182300000|2024-11-21 09:45:00|564.4|562.2|562.66|560.46|564.49|562.29|562.14|559.94|822
1732182600000|2024-11-21 09:50:00|562.62|560.42|562.75|560.55|563.34|561.14|561.6|559.4|795
1732182900000|2024-11-21 09:55:00|562.74|560.54|561.16|558.96|562.95|560.75|560.89|558.69|799
1732183200000|2024-11-21 10:00:00|561.15|558.95|563.42|561.22|563.74|561.54|560.33|558.13|779
1732183500000|2024-11-21 10:05:00|563.41|561.21|564.93|562.73|565.37|563.17|563.17|560.97|723
1732183800000|2024-11-21 10:10:00|564.94|562.74|564.13|561.93|565.03|562.83|563.49|561.29|730
1732184100000|2024-11-21 10:15:00|564.12|561.92|563.91|561.71|564.54|562.34|562.23|560.03|697
1732184400000|2024-11-21 10:20:00|563.83|561.63|560.56|558.36|564.25|562.05|560.41|558.21|885
1732184700000|2024-11-21 10:25:00|560.55|558.35|558.16|555.96|560.71|558.51|557.12|554.92|890
1732185000000|2024-11-21 10:30:00|558.13|555.93|559.75|557.55|560.76|558.56|557.68|555.48|907
1732185300000|2024-11-21 10:35:00|559.77|557.57|560.9|558.7|561.11|558.91|559.73|557.53|856
1732185600000|2024-11-21 10:40:00|560.89|558.69|563.69|561.49|564.17|561.97|560.85|558.65|772
1732185900000|2024-11-21 10:45:00|563.71|561.51|563.71|561.51|565.32|563.12|562.18|559.98|770
1732186200000|2024-11-21 10:50:00|563.66|561.46|563.89|561.69|563.96|561.76|562.79|560.59|702
1732186500000|2024-11-21 10:55:00|563.87|561.67|562.43|560.23|564.12|561.92|562.36|560.16|762
1732186800000|2024-11-21 11:00:00|562.42|560.22|563.24|561.04|563.93|561.73|561.58|559.38|845
1732187100000|2024-11-21 11:05:00|563.26|561.06|567.11|564.91|567.87|565.67|562.2|560|898
1732187400000|2024-11-21 11:10:00|567.12|564.92|563.13|560.93|567.12|564.92|562.19|559.99|905
1732187700000|2024-11-21 11:15:00|563.11|560.91|563.9|561.7|564.46|562.26|562.37|560.17|906
1732188000000|2024-11-21 11:20:00|564.01|561.81|563.28|561.08|564.35|562.15|562.84|560.64|837
1732188300000|2024-11-21 11:25:00|563.12|560.92|567.42|565.22|567.73|565.53|561.58|559.38|803
1732188600000|2024-11-21 11:30:00|567.45|565.25|567.39|565.19|568.01|565.81|566.39|564.19|683
1732188900000|2024-11-21 11:35:00|567.38|565.18|568.11|565.91|568.12|565.92|566.61|564.41|668
1732189200000|2024-11-21 11:40:00|568.12|565.92|571.99|569.79|572|569.8|568.12|565.92|545
1732189500000|2024-11-21 11:45:00|572|569.8|572.98|570.78|573.68|571.48|571.63|569.43|670
1732189800000|2024-11-21 11:50:00|572.97|570.77|575.04|572.84|575.78|573.58|572.32|570.12|673
1732190100000|2024-11-21 11:55:00|574.97|572.77|573.13|570.93|575.44|573.24|572.43|570.23|887
1732190400000|2024-11-21 12:00:00|573.16|570.96|575.12|572.92|575.5|573.3|572.79|570.59|797
1732190700000|2024-11-21 12:05:00|575.13|572.93|575.13|572.93|575.13|572.93|575.13|572.93|1
1732191000000|2024-11-21 12:10:00|576.58|574.38|579.85|577.65|580.16|577.96|576.58|574.38|783
1732191300000|2024-11-21 12:15:00|579.87|577.67|586.1|583.9|586.27|584.07|579.75|577.55|583
1732191600000|2024-11-21 12:20:00|586.09|583.89|590.32|588.12|590.44|588.24|584.07|581.87|695
1732191900000|2024-11-21 12:25:00|590.33|588.13|591.38|589.18|592.62|590.42|588.76|586.56|765
1732192200000|2024-11-21 12:30:00|591.3|589.1|586.18|583.98|593.09|590.89|586.08|583.88|861
1732192500000|2024-11-21 12:35:00|586.13|583.93|590.21|588.01|590.24|588.04|585.97|583.77|899
1732192800000|2024-11-21 12:40:00|590.2|588|591.77|589.57|592.36|590.16|588.84|586.64|864
1732193100000|2024-11-21 12:45:00|591.75|589.55|595.45|593.25|595.7|593.5|590.15|587.95|578
1732193400000|2024-11-21 12:50:00|595.4|593.2|595.4|593.2|596.2|594|593.95|591.75|479
1732193700000|2024-11-21 12:55:00|595.45|593.25|589.1|586.9|597.65|595.45|588.9|586.7|502
1732194000000|2024-11-21 13:00:00|588.99|586.79|591.09|588.89|593.38|591.18|588.82|586.62|1043
1732194300000|2024-11-21 13:05:00|591.18|588.98|594.41|592.21|595.17|592.97|590.3|588.1|954
1732194600000|2024-11-21 13:10:00|594.42|592.22|595.26|593.06|596.19|593.99|593.27|591.07|949
1732194900000|2024-11-21 13:15:00|595.27|593.07|595.71|593.51|597.06|594.86|593.47|591.27|828
1732195200000|2024-11-21 13:20:00|595.7|593.5|594.06|591.86|596.78|594.58|594.06|591.86|904
1732195500000|2024-11-21 13:25:00|594.04|591.84|593.95|591.75|594.76|592.56|590.84|588.64|887
1732195800000|2024-11-21 13:30:00|593.92|591.72|591.03|588.83|594.27|592.07|589.53|587.33|901
1732196100000|2024-11-21 13:35:00|591.02|588.82|592.46|590.26|593.12|590.92|590.37|588.17|804
1732196400000|2024-11-21 13:40:00|592.43|590.23|595.82|593.62|596.57|594.37|592.15|589.95|685
1732196700000|2024-11-21 13:45:00|595.81|593.61|593.41|591.21|595.81|593.61|593.01|590.81|823
1732197000000|2024-11-21 13:50:00|593.42|591.22|593.26|591.06|594.75|592.55|592.28|590.08|722
1732197300000|2024-11-21 13:55:00|593.25|591.05|590.69|588.49|593.25|591.05|590.18|587.98|683
1732197600000|2024-11-21 14:00:00|590.76|588.56|594.09|591.89|594.35|592.15|590.76|588.56|772
1732197900000|2024-11-21 14:05:00|594.08|591.88|595.56|593.36|596.66|594.46|593.66|591.46|724
1732198200000|2024-11-21 14:10:00|595.57|593.37|597.12|594.92|597.12|594.92|593.57|591.37|757
1732198500000|2024-11-21 14:15:00|597.19|594.99|593.96|591.76|597.19|594.99|593.67|591.47|678
1732198800000|2024-11-21 14:20:00|593.98|591.78|592.72|590.52|594.77|592.57|592.35|590.15|821
1732199100000|2024-11-21 14:25:00|592.73|590.53|593.32|591.12|593.68|591.48|591.73|589.53|676
1732199400000|2024-11-21 14:30:00|593.31|591.11|589.52|587.32|593.7|591.5|589.37|587.17|843
1732199700000|2024-11-21 14:35:00|589.54|587.34|584.44|582.24|589.99|587.79|584.29|582.09|856
1732200000000|2024-11-21 14:40:00|584.4|582.2|587.68|585.48|588.18|585.98|583.34|581.14|970
1732200300000|2024-11-21 14:45:00|587.74|585.54|588.25|586.05|589.96|587.76|585.75|583.55|1004
1732200600000|2024-11-21 14:50:00|588.24|586.04|583.23|581.03|589.79|587.59|582.91|580.71|931
1732200900000|2024-11-21 14:55:00|583.25|581.05|587.38|585.18|588.34|586.14|583.12|580.92|936
1732201200000|2024-11-21 15:00:00|587.35|585.15|584.78|582.58|587.58|585.38|583.25|581.05|929
1732201500000|2024-11-21 15:05:00|584.86|582.66|583.86|581.66|585.25|583.05|582.9|580.7|982
1732201800000|2024-11-21 15:10:00|583.66|581.46|582.23|580.03|583.83|581.63|580.13|577.93|851
1732202100000|2024-11-21 15:15:00|582.24|580.04|585.99|583.79|587.11|584.91|582.24|580.04|927
1732202400000|2024-11-21 15:20:00|585.97|583.77|579.91|577.71|586.52|584.32|579.89|577.69|862
1732202700000|2024-11-21 15:25:00|579.96|577.76|574.72|572.52|581.31|579.11|574.63|572.43|776
1732203000000|2024-11-21 15:30:00|574.77|572.57|572.58|570.38|575.8|573.6|572.3|570.1|846
1732203300000|2024-11-21 15:35:00|572.4|570.2|575.09|572.89|578.18|575.98|572.4|570.2|1019
1732203600000|2024-11-21 15:40:00|575.1|572.9|577.76|575.56|578.73|576.53|573.68|571.48|962
1732203900000|2024-11-21 15:45:00|577.86|575.66|580.11|577.91|580.97|578.77|577.03|574.83|864
1732204200000|2024-11-21 15:50:00|580.1|577.9|578.38|576.18|580.17|577.97|576.39|574.19|1044
1732204500000|2024-11-21 15:55:00|578.43|576.23|578.48|576.28|579.44|577.24|577.36|575.16|955
1732204800000|2024-11-21 16:00:00|578.49|576.29|580.41|578.21|580.79|578.59|577.68|575.48|893
1732205100000|2024-11-21 16:05:00|580.36|578.16|580.2|578|582.31|580.11|579.75|577.55|773
1732205400000|2024-11-21 16:10:00|580.19|577.99|580.95|578.75|581.07|578.87|578.04|575.84|912
1732205700000|2024-11-21 16:15:00|581|578.8|583.5|581.3|583.51|581.31|580.76|578.56|845
1732206000000|2024-11-21 16:20:00|583.55|581.35|584.94|582.74|585.04|582.84|582.82|580.62|729
1732206300000|2024-11-21 16:25:00|585.02|582.82|583.25|581.05|587.14|584.94|583.21|581.01|594
1732206600000|2024-11-21 16:30:00|583.27|581.07|584.69|582.49|584.87|582.67|582.15|579.95|775
1732206900000|2024-11-21 16:35:00|584.73|582.53|582.52|580.32|584.77|582.57|582.4|580.2|906
1732207200000|2024-11-21 16:40:00|582.54|580.34|581.93|579.73|582.54|580.34|580.41|578.21|920
1732207500000|2024-11-21 16:45:00|581.9|579.7|579.52|577.32|581.9|579.7|578.62|576.42|899
1732207800000|2024-11-21 16:50:00|579.43|577.23|580.73|578.53|581.08|578.88|579.27|577.07|875
1732208100000|2024-11-21 16:55:00|580.74|578.54|580.61|578.41|580.95|578.75|579.65|577.45|978
1732208400000|2024-11-21 17:00:00|580.6|578.4|577.73|575.53|581|578.8|577.59|575.39|974
1732208700000|2024-11-21 17:05:00|577.74|575.54|578.87|576.67|579.39|577.19|577.64|575.44|958
1732209000000|2024-11-21 17:10:00|578.91|576.71|577.87|575.67|579.34|577.14|577.55|575.35|859
1732209300000|2024-11-21 17:15:00|577.84|575.64|581.75|579.55|581.91|579.71|577.16|574.96|957
1732209600000|2024-11-21 17:20:00|581.72|579.52|582.96|580.76|583.06|580.86|580.59|578.39|821
1732209900000|2024-11-21 17:25:00|582.95|580.75|582.68|580.48|583|580.8|582.27|580.07|536
1732210200000|2024-11-21 17:30:00|582.63|580.43|584.12|581.92|584.49|582.29|582.51|580.31|575
1732210500000|2024-11-21 17:35:00|584.06|581.86|583.9|581.7|584.15|581.95|582.84|580.64|814
1732210800000|2024-11-21 17:40:00|583.88|581.68|584.14|581.94|584.41|582.21|582.94|580.74|734
1732211100000|2024-11-21 17:45:00|584.17|581.97|582.65|580.45|584.38|582.18|582.5|580.3|744
1732211400000|2024-11-21 17:50:00|582.66|580.46|581.9|579.7|582.82|580.62|581.73|579.53|732
1732211700000|2024-11-21 17:55:00|581.92|579.72|583.95|581.75|583.95|581.75|581.4|579.2|801
1732212000000|2024-11-21 18:00:00|584.1|581.9|585.5|583.3|585.78|583.58|583.69|581.49|324
1732212300000|2024-11-21 18:05:00|585.47|583.27|585.84|583.64|586.21|584.01|584.38|582.18|676
1732212600000|2024-11-21 18:10:00|585.83|583.63|584.3|582.1|586.1|583.9|583.55|581.35|549
1732212900000|2024-11-21 18:15:00|584.24|582.04|581.02|578.82|584.35|582.15|581.01|578.81|658
1732213200000|2024-11-21 18:20:00|581.01|578.81|582.49|580.29|583.05|580.85|580.45|578.25|685
1732213500000|2024-11-21 18:25:00|582.43|580.23|582.53|580.33|583.55|581.35|582.43|580.23|384
1732213800000|2024-11-21 18:30:00|585.17|582.97|584.78|582.58|585.62|583.42|583.92|581.72|649
1732214100000|2024-11-21 18:35:00|584.77|582.57|586.71|584.51|586.71|584.51|584.64|582.44|570
1732214400000|2024-11-21 18:40:00|586.7|584.5|583.47|581.27|586.71|584.51|583.44|581.24|771
1732214700000|2024-11-21 18:45:00|583.48|581.28|582.76|580.56|585.36|583.16|582.7|580.5|826
1732215000000|2024-11-21 18:50:00|582.77|580.57|584.27|582.07|584.27|582.07|582.03|579.83|541
1732215300000|2024-11-21 18:55:00|584.25|582.05|590.64|588.44|591.36|589.16|584.25|582.05|669
1732215600000|2024-11-21 19:00:00|590.62|588.42|591.06|588.86|591.36|589.16|589.09|586.89|780
1732215900000|2024-11-21 19:05:00|591.04|588.84|588.06|585.86|591.04|588.84|587.85|585.65|792
1732216200000|2024-11-21 19:10:00|588.05|585.85|588.56|586.36|589.3|587.1|587.02|584.82|804
1732216500000|2024-11-21 19:15:00|588.44|586.24|583.31|581.11|590.37|588.17|582.83|580.63|910
1732216800000|2024-11-21 19:20:00|583.28|581.08|585.21|583.01|586.62|584.42|583.28|581.08|917
1732217100000|2024-11-21 19:25:00|585.18|582.98|585.36|583.16|585.59|583.39|583.57|581.37|807
1732217400000|2024-11-21 19:30:00|585.4|583.2|587.06|584.86|587.81|585.61|585.4|583.2|848
1732217700000|2024-11-21 19:35:00|586.99|584.79|585.21|583.01|588.32|586.12|584.62|582.42|845
1732218000000|2024-11-21 19:40:00|585.23|583.03|586.43|584.23|586.97|584.77|584.79|582.59|832
1732218300000|2024-11-21 19:45:00|586.36|584.16|586.8|584.6|587.15|584.95|585.2|583|855
1732218600000|2024-11-21 19:50:00|586.79|584.59|584.74|582.54|586.81|584.61|582.37|580.17|888
1732218900000|2024-11-21 19:55:00|584.82|582.62|584.24|582.04|585.49|583.29|583.4|581.2|870
1732219200000|2024-11-21 20:00:00|584.23|582.03|587.15|584.95|588.02|585.82|583.42|581.22|641
1732219500000|2024-11-21 20:05:00|587.14|584.94|588.8|586.6|589.21|587.01|586.77|584.57|603
1732219800000|2024-11-21 20:10:00|588.9|586.7|589.95|587.75|590.1|587.9|588.42|586.22|609
1732220100000|2024-11-21 20:15:00|589.93|587.73|590.47|588.27|591.54|589.34|589.82|587.62|658
1732220400000|2024-11-21 20:20:00|590.45|588.25|588.9|586.7|590.45|588.25|588.38|586.18|736
1732220700000|2024-11-21 20:25:00|588.95|586.75|588.77|586.57|589.13|586.93|588.18|585.98|768
1732221000000|2024-11-21 20:30:00|588.79|586.59|587.19|584.99|588.81|586.61|586.31|584.11|786
1732221300000|2024-11-21 20:35:00|587.18|584.98|584.73|582.53|587.18|584.98|584.23|582.03|891
1732221600000|2024-11-21 20:40:00|584.69|582.49|583.77|581.57|584.72|582.52|583.17|580.97|786
1732221900000|2024-11-21 20:45:00|583.74|581.54|584.65|582.45|586.72|584.52|583.68|581.48|766
1732222200000|2024-11-21 20:50:00|584.71|582.51|586.6|584.4|586.84|584.64|584.11|581.91|861
1732222500000|2024-11-21 20:55:00|586.44|584.24|586.53|584.33|587.37|585.17|585.67|583.47|768
1732222800000|2024-11-21 21:00:00|586.6|584.4|584.89|582.69|587.2|585|584.57|582.37|781
1732223100000|2024-11-21 21:05:00|584.9|582.7|583.66|581.46|584.9|582.7|582.99|580.79|619
1732223400000|2024-11-21 21:10:00|583.7|581.5|583.58|581.38|583.91|581.71|583.13|580.93|588
1732223700000|2024-11-21 21:15:00|583.5|581.3|583.47|581.27|583.61|581.41|582.53|580.33|718
1732224000000|2024-11-21 21:20:00|583.44|581.24|586.26|584.06|586.26|584.06|583.4|581.2|634
1732224300000|2024-11-21 21:25:00|586.38|584.18|586.77|584.57|588.35|586.15|586.31|584.11|656
1732224600000|2024-11-21 21:30:00|586.81|584.61|588.56|586.36|589.64|587.44|586.72|584.52|655
1732224900000|2024-11-21 21:35:00|588.54|586.34|589.32|587.12|589.34|587.14|588.43|586.23|701
1732225200000|2024-11-21 21:40:00|589.31|587.11|587.66|585.46|589.55|587.35|585.74|583.54|788
1732225500000|2024-11-21 21:45:00|587.65|585.45|586.78|584.58|587.79|585.59|586|583.8|789
1732225800000|2024-11-21 21:50:00|586.75|584.55|588.9|586.7|588.99|586.79|586.45|584.25|729
1732226100000|2024-11-21 21:55:00|588.95|586.75|588.5|586.3|588.95|586.75|587.77|585.57|635
1732226400000|2024-11-21 22:00:00|588.52|586.32|588.72|586.52|588.95|586.75|587.98|585.78|581
1732226700000|2024-11-21 22:05:00|588.71|586.51|589.77|587.57|589.83|587.63|588.71|586.51|517
1732227000000|2024-11-21 22:10:00|589.82|587.62|591.08|588.88|591.1|588.9|589.64|587.44|415
1732227300000|2024-11-21 22:15:00|591.07|588.87|591.36|589.16|591.62|589.42|590.9|588.7|434
1732227600000|2024-11-21 22:20:00|591.33|589.13|591.29|589.09|591.54|589.34|590.9|588.7|438
1732227900000|2024-11-21 22:25:00|591.34|589.14|590.59|588.39|591.38|589.18|590.06|587.86|434
1732228200000|2024-11-21 22:30:00|590.33|588.13|591.76|589.56|592.48|590.28|590.33|588.13|521
1732228500000|2024-11-21 22:35:00|591.78|589.58|592.16|589.96|592.6|590.4|591.62|589.42|334
1732228800000|2024-11-21 22:40:00|592.18|589.98|592.02|589.82|592.63|590.43|591.87|589.67|344
1732229100000|2024-11-21 22:45:00|591.75|589.55|593.32|591.12|593.32|591.12|591.35|589.15|542
1732229400000|2024-11-21 22:50:00|593.12|590.92|591.8|589.6|593.42|591.22|591.29|589.09|647
1732229700000|2024-11-21 22:55:00|591.79|589.59|593.59|591.39|593.59|591.39|591.79|589.59|356
1732230000000|2024-11-21 23:00:00|593.95|591.75|594.33|592.13|594.49|592.29|593.36|591.16|699
1732230300000|2024-11-21 23:05:00|594.32|592.12|594.55|592.35|594.9|592.7|593.77|591.57|681
1732230600000|2024-11-21 23:10:00|594.22|592.02|595.13|592.93|595.14|592.94|592.72|590.52|791
1732230900000|2024-11-21 23:15:00|595.14|592.94|593.91|591.71|595.16|592.96|593.66|591.46|672
1732231200000|2024-11-21 23:20:00|593.88|591.68|594.49|592.29|594.75|592.55|593.71|591.51|660
1732231500000|2024-11-21 23:25:00|594.51|592.31|594.51|592.31|594.52|592.32|592.93|590.73|558
1732231800000|2024-11-21 23:30:00|594.5|592.3|593.82|591.62|594.5|592.3|593.67|591.47|381
1732232100000|2024-11-21 23:35:00|594.05|591.85|595.7|593.5|595.82|593.62|593.48|591.28|290
1732232400000|2024-11-21 23:40:00|595.69|593.49|594.69|592.49|595.82|593.62|594.28|592.08|357
1732232700000|2024-11-21 23:45:00|594.68|592.48|595.1|592.9|595.45|593.25|594.34|592.14|190
1732233000000|2024-11-21 23:50:00|595.11|592.91|594.99|592.79|595.45|593.25|594.77|592.57|365
1732233300000|2024-11-21 23:55:00|595.01|592.81|594.71|592.51|595.48|593.28|593.92|591.72|521
1732233600000|2024-11-22 00:00:00|594.74|592.54|594.98|592.78|595.4|593.2|593.57|591.37|622
1732233900000|2024-11-22 00:05:00|594.97|592.77|596.4|594.2|596.88|594.68|594.97|592.77|481
1732234200000|2024-11-22 00:10:00|596.37|594.17|596.32|594.12|596.55|594.35|593.71|591.51|618
1732234500000|2024-11-22 00:15:00|596.28|594.08|594.5|592.3|596.32|594.12|593.88|591.68|632
1732234800000|2024-11-22 00:20:00|594.51|592.31|594.7|592.5|594.98|592.78|593.05|590.85|838
1732235100000|2024-11-22 00:25:00|594.69|592.49|595.03|592.83|595.05|592.85|593.02|590.82|807
1732235400000|2024-11-22 00:30:00|595.04|592.84|591.85|589.65|595.05|592.85|591.52|589.32|819
1732235700000|2024-11-22 00:35:00|591.86|589.66|591.96|589.76|594.29|592.09|591.53|589.33|725
1732236000000|2024-11-22 00:40:00|591.97|589.77|591.7|589.5|592.37|590.17|590.64|588.44|737
1732236300000|2024-11-22 00:45:00|591.73|589.53|591.91|589.71|592.27|590.07|590.06|587.86|716
1732236600000|2024-11-22 00:50:00|591.9|589.7|592.88|590.68|595.17|592.97|591.81|589.61|722
1732236900000|2024-11-22 00:55:00|592.87|590.67|595.88|593.68|596.59|594.39|592.36|590.16|748
1732237200000|2024-11-22 01:00:00|595.89|593.69|596.6|594.4|596.62|594.42|594.34|592.14|699
1732237500000|2024-11-22 01:05:00|596.72|594.52|603.4|601.2|603.55|601.35|596.72|594.52|500
1732237800000|2024-11-22 01:10:00|603.43|601.23|607.1|604.9|607.1|604.9|603.12|600.92|550
1732238100000|2024-11-22 01:15:00|607.07|604.87|610.74|608.54|610.81|608.61|607.07|604.87|677
1732238400000|2024-11-22 01:20:00|610.77|608.57|607.64|605.44|611.62|609.42|607.6|605.4|766
1732238700000|2024-11-22 01:25:00|607.67|605.47|603.99|601.79|607.67|605.47|601.06|598.86|952
1732239000000|2024-11-22 01:30:00|603.96|601.76|604.21|602.01|606.08|603.88|602.52|600.32|725
1732239300000|2024-11-22 01:35:00|604.2|602|605.71|603.51|606.7|604.5|603.25|601.05|681
1732239600000|2024-11-22 01:40:00|605.72|603.52|610.78|608.58|611.76|609.56|605.37|603.17|536
1732239900000|2024-11-22 01:45:00|610.41|608.21|612.41|610.21|614.95|612.75|609.85|607.65|670
1732240200000|2024-11-22 01:50:00|612.42|610.22|615.92|613.72|616.35|614.15|612.4|610.2|500
1732240500000|2024-11-22 01:55:00|615.86|613.66|617.8|615.6|617.8|615.6|615.65|613.45|471
1732240800000|2024-11-22 02:00:00|617.67|615.47|616.11|613.91|618.19|615.99|614.32|612.12|811
1732241100000|2024-11-22 02:05:00|616.12|613.92|618.14|615.94|618.94|616.74|614.91|612.71|731
1732241400000|2024-11-22 02:10:00|618.17|615.97|620.48|618.28|620.72|618.52|617.37|615.17|785
1732241700000|2024-11-22 02:15:00|620.47|618.27|623.32|621.12|623.37|621.17|620.22|618.02|723
1732242000000|2024-11-22 02:20:00|623.33|621.13|620.2|618|625.86|623.66|618.76|616.56|669
1732242300000|2024-11-22 02:25:00|620.21|618.01|621.48|619.28|623.57|621.37|620.19|617.99|825
1732242600000|2024-11-22 02:30:00|621.35|619.15|615.25|613.05|622.54|620.34|614.6|612.4|499
1732242900000|2024-11-22 02:35:00|615.2|613|612.65|610.45|615.45|613.25|611.25|609.05|573
1732243200000|2024-11-22 02:40:00|612.6|610.4|612|609.8|613.36|611.16|609.95|607.75|508
1732243500000|2024-11-22 02:45:00|612.21|610.01|614.61|612.41|614.63|612.43|608.4|606.2|784
1732243800000|2024-11-22 02:50:00|614.58|612.38|614.2|612|615.22|613.02|613.73|611.53|782
1732244100000|2024-11-22 02:55:00|614.19|611.99|615.97|613.77|616.14|613.94|613.28|611.08|623
1732244400000|2024-11-22 03:00:00|615.58|613.38|615.05|612.85|618.2|616|614.7|612.5|488
1732244700000|2024-11-22 03:05:00|615.1|612.9|618.05|615.85|619.95|617.75|614.9|612.7|432
1732245000000|2024-11-22 03:10:00|618.06|615.86|615.9|613.7|618.2|616|615.7|613.5|550
1732245300000|2024-11-22 03:15:00|615.75|613.55|613.98|611.78|617.55|615.35|613.7|611.5|682
1732245600000|2024-11-22 03:20:00|613.7|611.5|616.74|614.54|618.85|616.65|613.2|611|516
1732245900000|2024-11-22 03:25:00|616.75|614.55|619.59|617.39|621.65|619.45|616.75|614.55|451
1732246200000|2024-11-22 03:30:00|619.57|617.37|617.95|615.75|622.35|620.15|617.8|615.6|530
1732246500000|2024-11-22 03:35:00|618|615.8|615.7|613.5|618.55|616.35|615.6|613.4|374
1732246800000|2024-11-22 03:40:00|615.65|613.45|616.7|614.5|617.15|614.95|615.64|613.44|423
1732247100000|2024-11-22 03:45:00|616.95|614.75|615.84|613.64|618.62|616.42|615.73|613.53|689
1732247400000|2024-11-22 03:50:00|615.86|613.66|616.67|614.47|618.69|616.49|615.78|613.58|555
1732247700000|2024-11-22 03:55:00|616.66|614.46|617.04|614.84|617.91|615.71|616.42|614.22|663
1732248000000|2024-11-22 04:00:00|617.05|614.85|616.86|614.66|617.94|615.74|616.26|614.06|626
1732248300000|2024-11-22 04:05:00|616.81|614.61|619.95|617.75|620.04|617.84|615.84|613.64|522
1732248600000|2024-11-22 04:10:00|619.96|617.76|619.78|617.58|621.51|619.31|619.66|617.46|397
1732248900000|2024-11-22 04:15:00|619.49|617.29|623.75|621.55|624.35|622.15|619.15|616.95|218
1732249200000|2024-11-22 04:20:00|623.7|621.5|625.4|623.2|625.8|623.6|623.23|621.03|399
1732249500000|2024-11-22 04:25:00|625.25|623.05|624.45|622.25|626.25|624.05|623.85|621.65|465
1732249800000|2024-11-22 04:30:00|624.5|622.3|626.86|624.66|626.86|624.66|624.23|622.03|751
1732250100000|2024-11-22 04:35:00|626.88|624.68|625.83|623.63|627.47|625.27|624.16|621.96|821
1732250400000|2024-11-22 04:40:00|625.86|623.66|627.46|625.26|627.47|625.27|624.48|622.28|564
1732250700000|2024-11-22 04:45:00|627.73|625.53|626.55|624.35|627.95|625.75|626.39|624.19|624
1732251000000|2024-11-22 04:50:00|626.56|624.36|624.35|622.15|627.11|624.91|624|621.8|624
1732251300000|2024-11-22 04:55:00|624.4|622.2|622.94|620.74|624.4|622.2|622.62|620.42|597
1732251600000|2024-11-22 05:00:00|622.93|620.73|620.34|618.14|622.96|620.76|619.22|617.02|746
1732251900000|2024-11-22 05:05:00|620.33|618.13|622.45|620.25|623.2|621|619.88|617.68|558
1732252200000|2024-11-22 05:10:00|622.44|620.24|623.61|621.41|624.78|622.58|622.28|620.08|574
1732252500000|2024-11-22 05:15:00|623.6|621.4|625.07|622.87|625.17|622.97|622.25|620.05|755
1732252800000|2024-11-22 05:20:00|625.05|622.85|623.57|621.37|625.9|623.7|623.41|621.21|659
1732253100000|2024-11-22 05:25:00|623.59|621.39|621.89|619.69|624.52|622.32|621.77|619.57|569
1732253400000|2024-11-22 05:30:00|621.88|619.68|623.96|621.76|624.16|621.96|620.17|617.97|692
1732253700000|2024-11-22 05:35:00|623.95|621.75|625.33|623.13|625.77|623.57|623.94|621.74|470
1732254000000|2024-11-22 05:40:00|625.46|623.26|624.92|622.72|625.48|623.28|624.52|622.32|311
1732254300000|2024-11-22 05:45:00|624.9|622.7|623.17|620.97|625.17|622.97|622.34|620.14|541
1732254600000|2024-11-22 05:50:00|623.19|620.99|624.18|621.98|624.19|621.99|621.89|619.69|645
1732254900000|2024-11-22 05:55:00|624.17|621.97|623.7|621.5|624.41|622.21|622.94|620.74|594
1732255200000|2024-11-22 06:00:00|623.45|621.25|624.6|622.4|626.06|623.86|622.85|620.65|499
1732255500000|2024-11-22 06:05:00|624.65|622.45|623.65|621.45|625.45|623.25|623.65|621.45|409
1732255800000|2024-11-22 06:10:00|623.75|621.55|621.3|619.1|625.05|622.85|620.95|618.75|587
1732256100000|2024-11-22 06:15:00|621.5|619.3|623.08|620.88|623.49|621.29|620.55|618.35|769
1732256400000|2024-11-22 06:20:00|623.09|620.89|620.93|618.73|623.24|621.04|620.4|618.2|756
1732256700000|2024-11-22 06:25:00|620.94|618.74|622.58|620.38|623.45|621.25|620.94|618.74|643
1732257000000|2024-11-22 06:30:00|622.6|620.4|621.2|619|623.97|621.77|620.9|618.7|760
1732257300000|2024-11-22 06:35:00|621.15|618.95|621.17|618.97|621.95|619.75|620.91|618.71|697
1732257600000|2024-11-22 06:40:00|621.18|618.98|618.75|616.55|622|619.8|618.72|616.52|791
1732257900000|2024-11-22 06:45:00|618.86|616.66|622.15|619.95|622.97|620.77|616.75|614.55|751
1732258200000|2024-11-22 06:50:00|622.18|619.98|620.52|618.32|622.5|620.3|619.37|617.17|626
1732258500000|2024-11-22 06:55:00|620.45|618.25|620.11|617.91|620.68|618.48|619.69|617.49|536
1732258800000|2024-11-22 07:00:00|620.12|617.92|619.48|617.28|620.25|618.05|618.93|616.73|686
1732259100000|2024-11-22 07:05:00|619.58|617.38|619.5|617.3|620.05|617.85|617.97|615.77|785
1732259400000|2024-11-22 07:10:00|619.49|617.29|619.4|617.2|620.19|617.99|618.09|615.89|718
1732259700000|2024-11-22 07:15:00|619.38|617.18|618.35|616.15|620.11|617.91|617.82|615.62|716
1732260000000|2024-11-22 07:20:00|618.36|616.16|615.18|612.98|618.5|616.3|615.12|612.92|747
1732260300000|2024-11-22 07:25:00|615.17|612.97|617.46|615.26|617.51|615.31|615.08|612.88|733
1732260600000|2024-11-22 07:30:00|617.44|615.24|615.82|613.62|618.41|616.21|615.52|613.32|803
1732260900000|2024-11-22 07:35:00|615.81|613.61|615.24|613.04|615.97|613.77|614.45|612.25|859
1732261200000|2024-11-22 07:40:00|615.32|613.12|612.94|610.74|615.54|613.34|612.84|610.64|828
1732261500000|2024-11-22 07:45:00|612.92|610.72|612.92|610.72|615.22|613.02|612.82|610.62|846
1732261800000|2024-11-22 07:50:00|613.02|610.82|610.21|608.01|613.4|611.2|610.21|608.01|867
1732262100000|2024-11-22 07:55:00|610.22|608.02|609.91|607.71|610.81|608.61|609.26|607.06|834
1732262400000|2024-11-22 08:00:00|609.92|607.72|612.27|610.07|613.92|611.72|609.79|607.59|679
1732262700000|2024-11-22 08:05:00|612.2|610|613.08|610.88|613.29|611.09|611.45|609.25|698
1732263000000|2024-11-22 08:10:00|613.07|610.87|612.36|610.16|613.07|610.87|611.15|608.95|615
1732263300000|2024-11-22 08:15:00|612.58|610.38|612.33|610.13|613.78|611.58|611.64|609.44|644
1732263600000|2024-11-22 08:20:00|612.5|610.3|612.12|609.92|612.74|610.54|610.53|608.33|783
1732263900000|2024-11-22 08:25:00|612.06|609.86|613.08|610.88|613.35|611.15|611.49|609.29|714
1732264200000|2024-11-22 08:30:00|613.07|610.87|611.82|609.62|615.03|612.83|611.74|609.54|665
1732264500000|2024-11-22 08:35:00|611.72|609.52|613|610.8|613.5|611.3|611.31|609.11|688
1732264800000|2024-11-22 08:40:00|613.11|610.91|614.94|612.74|615.05|612.85|612.9|610.7|455
1732265100000|2024-11-22 08:45:00|614.93|612.73|614.61|612.41|615.48|613.28|613.69|611.49|588
1732265400000|2024-11-22 08:50:00|614.59|612.39|614.52|612.32|616.11|613.91|613.78|611.58|662
1732265700000|2024-11-22 08:55:00|614.51|612.31|615.88|613.68|616.29|614.09|614.01|611.81|566
1732266000000|2024-11-22 09:00:00|615.85|613.65|614.09|611.89|615.85|613.65|613.22|611.02|489
1732266300000|2024-11-22 09:05:00|614.11|611.91|614.48|612.28|615.45|613.25|613.74|611.54|540
1732266600000|2024-11-22 09:10:00|614.45|612.25|610.89|608.69|614.93|612.73|609.36|607.16|722
1732266900000|2024-11-22 09:15:00|610.92|608.72|609.3|607.1|611.01|608.81|609.1|606.9|749
1732267200000|2024-11-22 09:20:00|609.31|607.11|608.83|606.63|609.95|607.75|608.59|606.39|734
1732267500000|2024-11-22 09:25:00|608.82|606.62|605.75|603.55|608.92|606.72|605.5|603.3|887
1732267800000|2024-11-22 09:30:00|605.74|603.54|608.81|606.61|609.46|607.26|604.67|602.47|777
1732268100000|2024-11-22 09:35:00|608.82|606.62|609.94|607.74|610.36|608.16|608.31|606.11|790
1732268400000|2024-11-22 09:40:00|609.93|607.73|609.14|606.94|610.37|608.17|608.96|606.76|384
1732268700000|2024-11-22 09:45:00|609.13|606.93|609.15|606.95|610.1|607.9|608.19|605.99|547
1732269000000|2024-11-22 09:50:00|609.14|606.94|608.54|606.34|609.15|606.95|607.78|605.58|382
1732269300000|2024-11-22 09:55:00|608.53|606.33|607.32|605.12|608.78|606.58|607.3|605.1|515
1732269600000|2024-11-22 10:00:00|607.34|605.14|609.79|607.59|609.81|607.61|607.34|605.14|516
1732269900000|2024-11-22 10:05:00|609.78|607.58|608.8|606.6|610.26|608.06|608.79|606.59|593
1732270200000|2024-11-22 10:10:00|608.75|606.55|606.15|603.95|608.75|606.55|605.51|603.31|856
1732270500000|2024-11-22 10:15:00|606.32|604.12|606.76|604.56|607.41|605.21|605.56|603.36|787
1732270800000|2024-11-22 10:20:00|606.83|604.63|605.54|603.34|606.89|604.69|604.6|602.4|686
1732271100000|2024-11-22 10:25:00|605.72|603.52|604.95|602.75|607.59|605.39|604.89|602.69|541
1732271400000|2024-11-22 10:30:00|604.94|602.74|605.03|602.83|606.89|604.69|604.69|602.49|620
1732271700000|2024-11-22 10:35:00|605.02|602.82|607.08|604.88|607.23|605.03|605|602.8|740
1732272000000|2024-11-22 10:40:00|607.06|604.86|606.88|604.68|607.25|605.05|606.33|604.13|809
1732272300000|2024-11-22 10:45:00|606.82|604.62|604.99|602.79|606.82|604.62|604.54|602.34|784
1732272600000|2024-11-22 10:50:00|604.95|602.75|605.71|603.51|605.83|603.63|604.57|602.37|603
1732272900000|2024-11-22 10:55:00|605.7|603.5|603.16|600.96|605.93|603.73|603.16|600.96|690
1732273200000|2024-11-22 11:00:00|603.15|600.95|604.59|602.39|604.69|602.49|601.27|599.07|717
1732273500000|2024-11-22 11:05:00|604.53|602.33|606.94|604.74|607.1|604.9|603.88|601.68|660
1732273800000|2024-11-22 11:10:00|606.95|604.75|607.66|605.46|607.71|605.51|605.59|603.39|715
1732274100000|2024-11-22 11:15:00|607.64|605.44|609.31|607.11|609.71|607.51|607.17|604.97|790
1732274400000|2024-11-22 11:20:00|609.34|607.14|610.51|608.31|612.16|609.96|609.12|606.92|720
1732274700000|2024-11-22 11:25:00|610.59|608.39|611.09|608.89|612.23|610.03|610.59|608.39|610
1732275000000|2024-11-22 11:30:00|611.1|608.9|610.95|608.75|612.05|609.85|610.34|608.14|680
1732275300000|2024-11-22 11:35:00|610.9|608.7|610.34|608.14|611.28|609.08|609.4|607.2|647
1732275600000|2024-11-22 11:40:00|610.44|608.24|613.12|610.92|613.7|611.5|610.34|608.14|668
1732275900000|2024-11-22 11:45:00|613.13|610.93|614.15|611.95|615.15|612.95|613.04|610.84|733
1732276200000|2024-11-22 11:50:00|614.13|611.93|617.62|615.42|618.24|616.04|613.99|611.79|884
1732276500000|2024-11-22 11:55:00|617.58|615.38|618.5|616.3|619.76|617.56|616.92|614.72|772
1732276800000|2024-11-22 12:00:00|618.58|616.38|615.94|613.74|619.08|616.88|615.55|613.35|706
1732277100000|2024-11-22 12:05:00|615.95|613.75|616.77|614.57|618.39|616.19|615.95|613.75|779
1732277400000|2024-11-22 12:10:00|616.76|614.56|619.25|617.05|619.5|617.3|615.99|613.79|830
1732277700000|2024-11-22 12:15:00|619.33|617.13|620.44|618.24|620.54|618.34|618.67|616.47|761
1732278000000|2024-11-22 12:20:00|620.41|618.21|620.1|617.9|620.64|618.44|618.17|615.97|815
1732278300000|2024-11-22 12:25:00|620.24|618.04|619.2|617|621.52|619.32|619.2|617|671
1732278600000|2024-11-22 12:30:00|619.25|617.05|623.98|621.78|624.03|621.83|618.94|616.74|615
1732278900000|2024-11-22 12:35:00|623.97|621.77|623.4|621.2|625.49|623.29|623.15|620.95|813
1732279200000|2024-11-22 12:40:00|623.41|621.21|622.93|620.73|624.77|622.57|622.37|620.17|725
1732279500000|2024-11-22 12:45:00|622.9|620.7|622.77|620.57|623.23|621.03|620.06|617.86|867
1732279800000|2024-11-22 12:50:00|622.91|620.71|622.87|620.67|624.44|622.24|622.64|620.44|798
1732280100000|2024-11-22 12:55:00|622.83|620.63|623.3|621.1|623.41|621.21|621.88|619.68|609
1732280400000|2024-11-22 13:00:00|623.4|621.2|618.05|615.85|623.58|621.38|617.1|614.9|899
1732280700000|2024-11-22 13:05:00|618.07|615.87|617.91|615.71|618.55|616.35|616.12|613.92|961
1732281000000|2024-11-22 13:10:00|617.89|615.69|616.08|613.88|618.36|616.16|614.52|612.32|928
1732281300000|2024-11-22 13:15:00|616.1|613.9|609.52|607.32|616.58|614.38|609.3|607.1|851
1732281600000|2024-11-22 13:20:00|609.48|607.28|607.4|605.2|610.52|608.32|606.81|604.61|902
1732281900000|2024-11-22 13:25:00|607.35|605.15|597.92|595.72|608.01|605.81|597|594.8|837
1732282200000|2024-11-22 13:30:00|597.86|595.66|603.45|601.25|606.48|604.28|597.83|595.63|951
1732282500000|2024-11-22 13:35:00|603.5|601.3|605.51|603.31|607.7|605.5|602.89|600.69|889
1732282800000|2024-11-22 13:40:00|605.53|603.33|603.62|601.42|605.69|603.49|600.55|598.35|900
1732283100000|2024-11-22 13:45:00|603.6|601.4|609.69|607.49|609.87|607.67|600.2|598|972
1732283400000|2024-11-22 13:50:00|609.68|607.48|606.34|604.14|610.63|608.43|606.19|603.99|917
1732283700000|2024-11-22 13:55:00|606.35|604.15|606.59|604.39|607.42|605.22|605.19|602.99|778
1732284000000|2024-11-22 14:00:00|606.78|604.58|608.55|606.35|609.58|607.38|605.73|603.53|935
1732284300000|2024-11-22 14:05:00|608.6|606.4|613.23|611.03|613.43|611.23|608.31|606.11|826
1732284600000|2024-11-22 14:10:00|613.24|611.04|611.44|609.24|613.31|611.11|611.18|608.98|796
1732284900000|2024-11-22 14:15:00|611.33|609.13|606.61|604.41|612.1|609.9|606.49|604.29|958
1732285200000|2024-11-22 14:20:00|606.59|604.39|607.91|605.71|607.92|605.72|605.63|603.43|838
1732285500000|2024-11-22 14:25:00|607.94|605.74|608.36|606.16|609.37|607.17|606.47|604.27|854
1732285800000|2024-11-22 14:30:00|608.37|606.17|610.81|608.61|612.12|609.92|606.31|604.11|955
1732286100000|2024-11-22 14:35:00|610.82|608.62|612.97|610.77|613.01|610.81|608.73|606.53|910
1732286400000|2024-11-22 14:40:00|612.98|610.78|615.86|613.66|616.46|614.26|612.22|610.02|496
1732286700000|2024-11-22 14:45:00|615.85|613.65|621.21|619.01|622.72|620.52|615.52|613.32|584
1732287000000|2024-11-22 14:50:00|621.13|618.93|613.84|611.64|621.13|618.93|613.16|610.96|1004
1732287300000|2024-11-22 14:55:00|613.81|611.61|613.71|611.51|614.72|612.52|611.53|609.33|933
1732287600000|2024-11-22 15:00:00|613.67|611.47|617.31|615.11|620.57|618.37|612.73|610.53|996
1732287900000|2024-11-22 15:05:00|617.29|615.09|620.06|617.86|620.26|618.06|616.79|614.59|1023
1732288200000|2024-11-22 15:10:00|620.03|617.83|621.71|619.51|623.54|621.34|619.25|617.05|899
1732288500000|2024-11-22 15:15:00|621.59|619.39|624.69|622.49|624.69|622.49|621.56|619.36|837
1732288800000|2024-11-22 15:20:00|624.63|622.43|623.67|621.47|625.25|623.05|620.05|617.85|915
1732289100000|2024-11-22 15:25:00|623.69|621.49|620.72|618.52|623.69|621.49|619.83|617.63|840
1732289400000|2024-11-22 15:30:00|620.73|618.53|624.81|622.61|625.48|623.28|620.14|617.94|788
1732289700000|2024-11-22 15:35:00|624.71|622.51|630|627.8|630.03|627.83|624.02|621.82|632
1732290000000|2024-11-22 15:40:00|630.08|627.88|629.08|626.88|634.29|632.09|628.21|626.01|664
1732290300000|2024-11-22 15:45:00|629.09|626.89|634.54|632.34|635.11|632.91|629.07|626.87|683
1732290600000|2024-11-22 15:50:00|634.52|632.32|636.23|634.03|636.96|634.76|632.15|629.95|818
1732290900000|2024-11-22 15:55:00|636.24|634.04|636.73|634.53|637.7|635.5|634.09|631.89|675
1732291200000|2024-11-22 16:00:00|636.71|634.51|634.88|632.68|636.81|634.61|631.4|629.2|965
1732291500000|2024-11-22 16:05:00|634.89|632.69|636.93|634.73|639.42|637.22|632.96|630.76|870
1732291800000|2024-11-22 16:10:00|636.9|634.7|634.49|632.29|639.4|637.2|634.41|632.21|975
1732292100000|2024-11-22 16:15:00|634.52|632.32|642.37|640.17|642.51|640.31|634.52|632.32|530
1732292400000|2024-11-22 16:20:00|642.38|640.18|637.53|635.33|642.43|640.23|637.1|634.9|923
1732292700000|2024-11-22 16:25:00|637.51|635.31|633.75|631.55|638.78|636.58|633.48|631.28|928
1732293000000|2024-11-22 16:30:00|633.78|631.58|630.38|628.18|633.83|631.63|629.54|627.34|949
1732293300000|2024-11-22 16:35:00|630.36|628.16|631.04|628.84|633.52|631.32|629.83|627.63|864
1732293600000|2024-11-22 16:40:00|631.05|628.85|629.38|627.18|631.44|629.24|629.13|626.93|901
1732293900000|2024-11-22 16:45:00|629.5|627.3|633.48|631.28|633.52|631.32|628.86|626.66|831
1732294200000|2024-11-22 16:50:00|633.46|631.26|632.31|630.11|634.88|632.68|631.5|629.3|841
1732294500000|2024-11-22 16:55:00|632.26|630.06|630.48|628.28|632.43|630.23|628.01|625.81|871
1732294800000|2024-11-22 17:00:00|630.47|628.27|631.54|629.34|633.27|631.07|629.18|626.98|858
1732295100000|2024-11-22 17:05:00|631.51|629.31|632.94|630.74|633.59|631.39|630.68|628.48|888
1732295400000|2024-11-22 17:10:00|632.93|630.73|631.11|628.91|633.61|631.41|630|627.8|854
1732295700000|2024-11-22 17:15:00|631.1|628.9|630.82|628.62|633.17|630.97|630.65|628.45|785
1732296000000|2024-11-22 17:20:00|630.83|628.63|630.26|628.06|630.95|628.75|628.25|626.05|852
1732296300000|2024-11-22 17:25:00|630.29|628.09|631.66|629.46|632.14|629.94|629|626.8|732
1732296600000|2024-11-22 17:30:00|631.67|629.47|633.04|630.84|636.33|634.13|631.5|629.3|794
1732296900000|2024-11-22 17:35:00|633|630.8|628.2|626|633.08|630.88|627.57|625.37|866
1732297200000|2024-11-22 17:40:00|628.22|626.02|629.88|627.68|630.47|628.27|627.76|625.56|796
1732297500000|2024-11-22 17:45:00|630.42|628.22|633.87|631.67|633.94|631.74|630.42|628.22|738
1732297800000|2024-11-22 17:50:00|633.88|631.68|631.96|629.76|635.11|632.91|631.94|629.74|762
1732298100000|2024-11-22 17:55:00|631.97|629.77|632.38|630.18|633.57|631.37|630.96|628.76|888
1732298400000|2024-11-22 18:00:00|632.37|630.17|635.89|633.69|635.92|633.72|631.72|629.52|829
1732298700000|2024-11-22 18:05:00|635.88|633.68|638.94|636.74|638.94|636.74|635.68|633.48|581
1732299000000|2024-11-22 18:10:00|638.89|636.69|636.27|634.07|639.51|637.31|636.24|634.04|847
1732299300000|2024-11-22 18:15:00|636.39|634.19|634.53|632.33|637|634.8|634.21|632.01|835
1732299600000|2024-11-22 18:20:00|634.49|632.29|633|630.8|636.66|634.46|632.61|630.41|784
1732299900000|2024-11-22 18:25:00|633.03|630.83|633.61|631.41|635.18|632.98|632.54|630.34|832
1732300200000|2024-11-22 18:30:00|633.6|631.4|635.06|632.86|636.63|634.43|633.31|631.11|673
1732300500000|2024-11-22 18:35:00|635.01|632.81|636.02|633.82|636.89|634.69|633.53|631.33|851
1732300800000|2024-11-22 18:40:00|636.01|633.81|636.42|634.22|637.58|635.38|635.05|632.85|571
1732301100000|2024-11-22 18:45:00|636.36|634.16|635.91|633.71|636.98|634.78|635.24|633.04|713
1732301400000|2024-11-22 18:50:00|635.89|633.69|630.33|628.13|636.06|633.86|627.61|625.41|927
1732301700000|2024-11-22 18:55:00|630.44|628.24|628.81|626.61|631.22|629.02|627.79|625.59|1021
1732302000000|2024-11-22 19:00:00|628.77|626.57|631.56|629.36|633.23|631.03|628.72|626.52|938
1732302300000|2024-11-22 19:05:00|631.55|629.35|631.8|629.6|634.57|632.37|631.37|629.17|943
1732302600000|2024-11-22 19:10:00|631.81|629.61|627.69|625.49|632.06|629.86|627.6|625.4|890
1732302900000|2024-11-22 19:15:00|627.7|625.5|628.07|625.87|629|626.8|625.03|622.83|886
1732303200000|2024-11-22 19:20:00|628.08|625.88|634.36|632.16|634.5|632.3|627.46|625.26|923
1732303500000|2024-11-22 19:25:00|634.37|632.17|638.8|636.6|638.8|636.6|633.47|631.27|644
1732303800000|2024-11-22 19:30:00|638.78|636.58|633.7|631.5|638.89|636.69|633.7|631.5|845
1732304100000|2024-11-22 19:35:00|633.72|631.52|631.14|628.94|635.77|633.57|630.23|628.03|877
1732304400000|2024-11-22 19:40:00|631.15|628.95|632.76|630.56|633.54|631.34|630.19|627.99|906
1732304700000|2024-11-22 19:45:00|632.74|630.54|631.19|628.99|632.74|630.54|629.7|627.5|875
1732305000000|2024-11-22 19:50:00|631.21|629.01|632.51|630.31|633.35|631.15|629.71|627.51|880
1732305300000|2024-11-22 19:55:00|632.48|630.28|636.3|634.1|637.24|635.04|632.39|630.19|910
1732305600000|2024-11-22 20:00:00|636.29|634.09|632.74|630.54|637.38|635.18|631.53|629.33|928
1732305900000|2024-11-22 20:05:00|632.8|630.6|634.93|632.73|635.09|632.89|631.44|629.24|874
1732306200000|2024-11-22 20:10:00|634.94|632.74|636.08|633.88|636.25|634.05|633.95|631.75|753
1732306500000|2024-11-22 20:15:00|636.15|633.95|637.39|635.19|638.98|636.78|636.09|633.89|748
1732306800000|2024-11-22 20:20:00|637.31|635.11|634.2|632|637.49|635.29|633.13|630.93|902
1732307100000|2024-11-22 20:25:00|634.16|631.96|635.02|632.82|635.64|633.44|633.84|631.64|906
1732307400000|2024-11-22 20:30:00|635.03|632.83|634.73|632.53|635.91|633.71|632.54|630.34|919
1732307700000|2024-11-22 20:35:00|634.71|632.51|635.87|633.67|636.8|634.6|634.38|632.18|893
1732308000000|2024-11-22 20:40:00|635.89|633.69|637.97|635.77|638.27|636.07|635.89|633.69|747
1732308300000|2024-11-22 20:45:00|637.95|635.75|639.47|637.27|639.59|637.39|637.7|635.5|714
1732308600000|2024-11-22 20:50:00|639.46|637.26|640.67|638.47|642.8|640.6|639.31|637.11|660
1732308900000|2024-11-22 20:55:00|640.68|638.48|644.53|642.33|646.01|643.81|640.65|638.45|522
1732309200000|2024-11-22 21:00:00|644.8|642.6|643.05|640.85|645.71|643.51|642.3|640.1|743
1732309500000|2024-11-22 21:05:00|643.07|640.87|639.77|637.57|645.47|643.27|639.37|637.17|804
1732309800000|2024-11-22 21:10:00|639.66|637.46|639.69|637.49|640.21|638.01|636.5|634.3|799
1732310100000|2024-11-22 21:15:00|639.76|637.56|641.65|639.45|642.1|639.9|638.4|636.2|775
1732310400000|2024-11-22 21:20:00|641.73|639.53|639.25|637.05|641.73|639.53|638.63|636.43|628
1732310700000|2024-11-22 21:25:00|639.23|637.03|641.87|639.67|641.94|639.74|639.03|636.83|523
1732311000000|2024-11-22 21:30:00|641.88|639.68|641.58|639.38|642.69|640.49|640.34|638.14|715
1732311300000|2024-11-22 21:35:00|641.52|639.32|641.07|638.87|642.52|640.32|639.63|637.43|695
1732311600000|2024-11-22 21:40:00|641.16|638.96|643.73|641.53|643.9|641.7|640.79|638.59|758
1732311900000|2024-11-22 21:45:00|643.7|641.5|643.35|641.15|644.8|642.6|642.05|639.85|623
1732312200000|2024-11-22 21:50:00|643.25|641.05|643.65|641.45|644.93|642.73|642.29|640.09|731
1732312500000|2024-11-22 21:55:00|643.58|641.38|643.18|640.98|643.68|641.48|642.25|640.05|541
1732348800000|2024-11-23 08:00:00|763.35|761.15|770.14|767.94|770.42|768.22|763.33|761.13|972
1732349100000|2024-11-23 08:05:00|770.08|767.88|772.19|769.99|773.52|771.32|768.27|766.07|1065
1732349400000|2024-11-23 08:10:00|772.23|770.03|768.42|766.22|776.39|774.19|768.42|766.22|1064
1732349700000|2024-11-23 08:15:00|768.52|766.32|772.98|770.78|774.8|772.6|765.15|762.95|1076
1732350000000|2024-11-23 08:20:00|773.04|770.84|770.79|768.59|776.67|774.47|770.12|767.92|1054
1732350300000|2024-11-23 08:25:00|770.76|768.56|771.75|769.55|776.28|774.08|768.12|765.92|1016
1732350600000|2024-11-23 08:30:00|771.74|769.54|765.75|763.55|772.88|770.68|763.09|760.89|1006
1732350900000|2024-11-23 08:35:00|765.72|763.52|761.96|759.76|767.5|765.3|758.7|756.5|1044
1732351200000|2024-11-23 08:40:00|761.94|759.74|764.94|762.74|767.33|765.13|760.21|758.01|1002
1732351500000|2024-11-23 08:45:00|765|762.8|764.23|762.03|767.19|764.99|763.72|761.52|1072
1732351800000|2024-11-23 08:50:00|764.36|762.16|767.02|764.82|772.79|770.59|763.54|761.34|1018
1732352100000|2024-11-23 08:55:00|767.21|765.01|765.63|763.43|769.25|767.05|763.42|761.22|936
1732352400000|2024-11-23 09:00:00|765.53|763.33|771|768.8|772.6|770.4|764.2|762|924
1732352700000|2024-11-23 09:05:00|771.2|769|773.3|771.1|773.3|771.1|767.5|765.3|881
1732353000000|2024-11-23 09:10:00|773.2|771|766.63|764.43|774.48|772.28|766.5|764.3|988
1732353300000|2024-11-23 09:15:00|766.64|764.44|766.08|763.88|770.66|768.46|764.93|762.73|1040
1732353600000|2024-11-23 09:20:00|766.17|763.97|769.18|766.98|769.18|766.98|762.91|760.71|950
1732353900000|2024-11-23 09:25:00|769.02|766.82|774.73|772.53|779.46|777.26|768.97|766.77|996
1732354200000|2024-11-23 09:30:00|774.79|772.59|765.84|763.64|774.79|772.59|765.44|763.24|896
1732354500000|2024-11-23 09:35:00|765.83|763.63|762.82|760.62|767.6|765.4|762.39|760.19|999
1732354800000|2024-11-23 09:40:00|762.85|760.65|762.13|759.93|766.83|764.63|760.07|757.87|1033
1732355100000|2024-11-23 09:45:00|762.21|760.01|767.33|765.13|768.92|766.72|758.49|756.29|1024
1732355400000|2024-11-23 09:50:00|767.3|765.1|765.72|763.52|767.64|765.44|762.96|760.76|927
1732355700000|2024-11-23 09:55:00|765.71|763.51|767.59|765.39|768.84|766.64|765.55|763.35|895
1732356000000|2024-11-23 10:00:00|767.49|765.29|762.81|760.61|770.2|768|762.61|760.41|998
1732356300000|2024-11-23 10:05:00|762.9|760.7|762.15|759.95|763.86|761.66|759.39|757.19|850
1732356600000|2024-11-23 10:10:00|761.85|759.65|760.33|758.13|763.18|760.98|754.48|752.28|922
1732356900000|2024-11-23 10:15:00|760.3|758.1|761.05|758.85|766.45|764.25|757.65|755.45|972
1732357200000|2024-11-23 10:20:00|761.03|758.83|770.55|768.35|770.59|768.39|758.9|756.7|1027
1732357500000|2024-11-23 10:25:00|770.46|768.26|769.53|767.33|771.45|769.25|767.19|764.99|1001
1732357800000|2024-11-23 10:30:00|769.58|767.38|766.33|764.13|770.5|768.3|764.9|762.7|932
1732358100000|2024-11-23 10:35:00|766.28|764.08|766.62|764.42|774.58|772.38|765.03|762.83|955
1732358400000|2024-11-23 10:40:00|766.23|764.03|761.59|759.39|766.48|764.28|758.83|756.63|981
1732358700000|2024-11-23 10:45:00|761.66|759.46|760.47|758.27|764.68|762.48|759.96|757.76|962
1732359000000|2024-11-23 10:50:00|760.45|758.25|760.68|758.48|762.55|760.35|758.28|756.08|988
1732359300000|2024-11-23 10:55:00|760.71|758.51|765.63|763.43|768.23|766.03|758.79|756.59|975
1732359600000|2024-11-23 11:00:00|765.64|763.44|769.4|767.2|771.61|769.41|764.25|762.05|976
1732359900000|2024-11-23 11:05:00|769.45|767.25|771.51|769.31|771.79|769.59|767.24|765.04|983
1732360200000|2024-11-23 11:10:00|771.49|769.29|773.75|771.55|774.13|771.93|769.85|767.65|989
1732360500000|2024-11-23 11:15:00|773.97|771.77|770.34|768.14|775.98|773.78|769.91|767.71|1001
1732360800000|2024-11-23 11:20:00|770.51|768.31|771.14|768.94|773.1|770.9|768.16|765.96|932
1732361100000|2024-11-23 11:25:00|771.12|768.92|779.7|777.5|779.91|777.71|769.1|766.9|946
1732361400000|2024-11-23 11:30:00|779.78|777.58|778.88|776.68|780.71|778.51|772.72|770.52|1025
1732361700000|2024-11-23 11:35:00|778.89|776.69|783.29|781.09|785.17|782.97|778.03|775.83|1075
1732362000000|2024-11-23 11:40:00|783.28|781.08|785|782.8|787.42|785.22|782.29|780.09|1027
1732362300000|2024-11-23 11:45:00|784.95|782.75|788.33|786.13|795.99|793.79|784.95|782.75|1084
1732362600000|2024-11-23 11:50:00|788.35|786.15|797.84|795.64|799.4|797.2|786.12|783.92|1029
1732362900000|2024-11-23 11:55:00|797.78|795.58|793.22|791.02|799.56|797.36|792.31|790.11|1051
1732363200000|2024-11-23 12:00:00|793.17|790.97|788.7|786.5|797.99|795.79|787.16|784.96|1069
1732363500000|2024-11-23 12:05:00|788.72|786.52|793.92|791.72|795.2|793|788.71|786.51|1027
1732363800000|2024-11-23 12:10:00|793.88|791.68|791.91|789.71|796.99|794.79|789.44|787.24|1000
1732364100000|2024-11-23 12:15:00|791.87|789.67|787.95|785.75|792.14|789.94|786.3|784.1|987
1732364400000|2024-11-23 12:20:00|787.94|785.74|799.38|797.18|799.44|797.24|787.86|785.66|960
1732364700000|2024-11-23 12:25:00|799.22|797.02|811.63|809.43|811.63|809.43|799.06|796.86|1060
1732365000000|2024-11-23 12:30:00|811.59|809.39|822.94|820.74|828.25|826.05|807.98|805.78|1095
1732365300000|2024-11-23 12:35:00|823.07|820.87|828.65|826.45|832.4|830.2|822.11|819.91|1079
1732365600000|2024-11-23 12:40:00|828.63|826.43|832.42|830.22|833.42|831.22|823.61|821.41|1056
1732365900000|2024-11-23 12:45:00|832.48|830.28|825.81|823.61|836.9|834.7|825.59|823.39|1078
1732366200000|2024-11-23 12:50:00|825.87|823.67|814.04|811.84|826.24|824.04|812.01|809.81|1016
1732366500000|2024-11-23 12:55:00|814.05|811.85|810.87|808.67|814.05|811.85|804.7|802.5|995
1732366800000|2024-11-23 13:00:00|810.79|808.59|802.68|800.48|814.14|811.94|801.98|799.78|1041
1732367100000|2024-11-23 13:05:00|802.75|800.55|800.31|798.11|807.37|805.17|799.95|797.75|979
1732367400000|2024-11-23 13:10:00|800.32|798.12|802.27|800.07|804.45|802.25|793.04|790.84|994
1732367700000|2024-11-23 13:15:00|802.25|800.05|810.41|808.21|810.41|808.21|799.43|797.23|999
1732368000000|2024-11-23 13:20:00|810.37|808.17|812.45|810.25|812.62|810.42|806.37|804.17|983
1732368300000|2024-11-23 13:25:00|812.3|810.1|814.37|812.17|816.02|813.82|810.79|808.59|1000
1732368600000|2024-11-23 13:30:00|814.36|812.16|818.19|815.99|821|818.8|813.73|811.53|1011
1732368900000|2024-11-23 13:35:00|818.23|816.03|821.03|818.83|822.28|820.08|816.48|814.28|1008
1732369200000|2024-11-23 13:40:00|820.99|818.79|814.13|811.93|821.1|818.9|810.85|808.65|998
1732369500000|2024-11-23 13:45:00|814.14|811.94|811.91|809.71|818.67|816.47|811.54|809.34|943
1732369800000|2024-11-23 13:50:00|811.78|809.58|813.53|811.33|816.21|814.01|811.16|808.96|961
1732370100000|2024-11-23 13:55:00|813.57|811.37|810.46|808.26|813.62|811.42|809.41|807.21|937
1732370400000|2024-11-23 14:00:00|810.52|808.32|816.93|814.73|821.58|819.38|810.1|807.9|975
1732370700000|2024-11-23 14:05:00|816.82|814.62|816.15|813.95|821.48|819.28|815.93|813.73|940
1732371000000|2024-11-23 14:10:00|816.19|813.99|821.08|818.88|823.79|821.59|815.66|813.46|971
1732371300000|2024-11-23 14:15:00|821.01|818.81|815.93|813.73|821.55|819.35|815.89|813.69|954
1732371600000|2024-11-23 14:20:00|815.91|813.71|824.33|822.13|824.33|822.13|814.83|812.63|961
1732371900000|2024-11-23 14:25:00|824.34|822.14|823.79|821.59|826.82|824.62|820.41|818.21|958
1732372200000|2024-11-23 14:30:00|823.82|821.62|817.28|815.08|824.03|821.83|816.9|814.7|866
1732372500000|2024-11-23 14:35:00|817.38|815.18|817.77|815.57|820.33|818.13|816.21|814.01|894
1732372800000|2024-11-23 14:40:00|817.81|815.61|818.46|816.26|823.91|821.71|817.81|815.61|960
1732373100000|2024-11-23 14:45:00|818.48|816.28|822.83|820.63|823.14|820.94|817.1|814.9|976
1732373400000|2024-11-23 14:50:00|822.94|820.74|825.2|823|831.39|829.19|820.99|818.79|1014
1732373700000|2024-11-23 14:55:00|825.15|822.95|830.78|828.58|831.16|828.96|824.94|822.74|986
1732374000000|2024-11-23 15:00:00|830.76|828.56|828.7|826.5|832.93|830.73|828.01|825.81|981
1732374300000|2024-11-23 15:05:00|828.73|826.53|836.59|834.39|836.72|834.52|828.5|826.3|959
1732374600000|2024-11-23 15:10:00|836.71|834.51|852.84|850.64|852.96|850.76|836.71|834.51|1059
1732374900000|2024-11-23 15:15:00|852.85|850.65|867.37|865.17|870.08|867.88|852.4|850.2|1110
1732375200000|2024-11-23 15:20:00|867.38|865.18|873.48|871.28|876.1|873.9|866.93|864.73|1088
1732375500000|2024-11-23 15:25:00|873.45|871.25|886.13|883.93|894.39|892.19|873.4|871.2|1114
1732375800000|2024-11-23 15:30:00|885.77|883.57|876.09|873.89|888.56|886.36|872.89|870.69|1118
1732376100000|2024-11-23 15:35:00|876.11|873.91|887.99|885.79|889.15|886.95|873.72|871.52|1066
1732376400000|2024-11-23 15:40:00|887.95|885.75|889.06|886.86|893.24|891.04|879.43|877.23|1082
1732376700000|2024-11-23 15:45:00|889.04|886.84|879.8|877.6|899.44|897.24|878.24|876.04|1110
1732377000000|2024-11-23 15:50:00|879.84|877.64|882.71|880.51|890.25|888.05|879.74|877.54|1080
1732377300000|2024-11-23 15:55:00|882.63|880.43|884.92|882.72|886.6|884.4|879.06|876.86|1047
1732377600000|2024-11-23 16:00:00|885.09|882.89|912.46|910.26|913.58|911.38|884.27|882.07|1112
1732377900000|2024-11-23 16:05:00|912.66|910.46|939.84|937.64|943.27|941.07|910.72|908.52|1135
1732378200000|2024-11-23 16:10:00|940.03|937.83|920.06|917.86|941.68|939.48|914.89|912.69|1128
1732378500000|2024-11-23 16:15:00|919.95|917.75|884.14|881.94|920.68|918.48|881.81|879.61|1162
1732378800000|2024-11-23 16:20:00|883.92|881.72|870.03|867.83|890.01|887.81|843.55|841.35|1121
1732379100000|2024-11-23 16:25:00|869.59|867.39|849.01|846.81|871.83|869.63|846.23|844.03|1147
1732379400000|2024-11-23 16:30:00|849.05|846.85|856.36|854.16|869.2|867|849.05|846.85|1148
1732379700000|2024-11-23 16:35:00|856.05|853.85|854.44|852.24|859.31|857.11|842.37|840.17|1152
1732380000000|2024-11-23 16:40:00|854.38|852.18|858.76|856.56|860.17|857.97|849.28|847.08|1135
1732380300000|2024-11-23 16:45:00|858.63|856.43|855.2|853|859.89|857.69|846.6|844.4|1135
1732380600000|2024-11-23 16:50:00|855.49|853.29|861.16|858.96|871.16|868.96|855.49|853.29|1101
1732380900000|2024-11-23 16:55:00|861.19|858.99|856.44|854.24|863.41|861.21|850.38|848.18|1048
1732381200000|2024-11-23 17:00:00|856.31|854.11|839.33|837.13|858.53|856.33|838.97|836.77|1106
1732381500000|2024-11-23 17:05:00|839.32|837.12|847.93|845.73|848.89|846.69|837.53|835.33|1122
1732381800000|2024-11-23 17:10:00|848.05|845.85|851.58|849.38|854.47|852.27|839.94|837.74|1102
1732382100000|2024-11-23 17:15:00|851.33|849.13|856.38|854.18|856.62|854.42|844.52|842.32|1100
1732382400000|2024-11-23 17:20:00|856.49|854.29|862.51|860.31|863.73|861.53|847.53|845.33|1075
1732382700000|2024-11-23 17:25:00|862.11|859.91|871.53|869.33|871.94|869.74|857.95|855.75|1063
1732383000000|2024-11-23 17:30:00|871.42|869.22|873.34|871.14|873.34|871.14|862.55|860.35|1074
1732383300000|2024-11-23 17:35:00|873.27|871.07|886.82|884.62|886.82|884.62|873.23|871.03|1079
1732383600000|2024-11-23 17:40:00|887.03|884.83|880.44|878.24|889.95|887.75|877.19|874.99|1070
1732383900000|2024-11-23 17:45:00|880.2|878|868.89|866.69|881.49|879.29|866.49|864.29|1032
1732384200000|2024-11-23 17:50:00|868.86|866.66|856.61|854.41|869.67|867.47|854.29|852.09|1014
1732384500000|2024-11-23 17:55:00|856.58|854.38|864.64|862.44|865.74|863.54|856.29|854.09|1009
1732384800000|2024-11-23 18:00:00|864.65|862.45|850.78|848.58|864.65|862.45|849.28|847.08|1042
1732385100000|2024-11-23 18:05:00|850.85|848.65|853.07|850.87|856.8|854.6|849.32|847.12|1059
1732385400000|2024-11-23 18:10:00|853.21|851.01|861.44|859.24|864.01|861.81|851.17|848.97|1050
1732385700000|2024-11-23 18:15:00|861.45|859.25|861.52|859.32|864.42|862.22|857.95|855.75|1043
1732386000000|2024-11-23 18:20:00|861.43|859.23|856.88|854.68|864.22|862.02|854.01|851.81|1059
1732386300000|2024-11-23 18:25:00|856.74|854.54|861.25|859.05|861.75|859.55|851.91|849.71|983
1732386600000|2024-11-23 18:30:00|861.2|859|859.46|857.26|861.2|859|852.08|849.88|1019
1732386900000|2024-11-23 18:35:00|859.5|857.3|867.47|865.27|869.25|867.05|856.41|854.21|1035
1732387200000|2024-11-23 18:40:00|867.65|865.45|876.69|874.49|878.37|876.17|867.65|865.45|985
1732387500000|2024-11-23 18:45:00|876.79|874.59|870.91|868.71|879.51|877.31|870.27|868.07|999
1732387800000|2024-11-23 18:50:00|870.78|868.58|882.68|880.48|883.65|881.45|870.21|868.01|1017
1732388100000|2024-11-23 18:55:00|882.58|880.38|884.6|882.4|887.93|885.73|879.27|877.07|998
1732388400000|2024-11-23 19:00:00|884.58|882.38|871.35|869.15|884.63|882.43|869.55|867.35|963
1732388700000|2024-11-23 19:05:00|871.33|869.13|869.83|867.63|874.07|871.87|867.32|865.12|947
1732389000000|2024-11-23 19:10:00|869.86|867.66|873.35|871.15|875.65|873.45|868.71|866.51|1010
1732389300000|2024-11-23 19:15:00|873.31|871.11|871.62|869.42|877.9|875.7|871.02|868.82|930
1732389600000|2024-11-23 19:20:00|871.68|869.48|877.69|875.49|880.58|878.38|871.03|868.83|1009
1732389900000|2024-11-23 19:25:00|877.65|875.45|869.79|867.59|878.27|876.07|868.43|866.23|981
1732390200000|2024-11-23 19:30:00|869.88|867.68|872.03|869.83|875.76|873.56|868.5|866.3|1019
1732390500000|2024-11-23 19:35:00|872.05|869.85|867.84|865.64|872.15|869.95|862.98|860.78|984
1732390800000|2024-11-23 19:40:00|867.88|865.68|862.85|860.65|870.51|868.31|861.95|859.75|1030
1732391100000|2024-11-23 19:45:00|863.08|860.88|867.73|865.53|873.4|871.2|861.65|859.45|1016
1732391400000|2024-11-23 19:50:00|867.78|865.58|859.68|857.48|869.6|867.4|859.68|857.48|1048
1732391700000|2024-11-23 19:55:00|859.75|857.55|865|862.8|868.64|866.44|859.45|857.25|1055
1732392000000|2024-11-23 20:00:00|865.06|862.86|857.02|854.82|868.85|866.65|854.49|852.29|1094
1732392300000|2024-11-23 20:05:00|857.01|854.81|846.65|844.45|857.01|854.81|845.79|843.59|975
1732392600000|2024-11-23 20:10:00|846.75|844.55|840.9|838.7|849.96|847.76|840.9|838.7|948
1732392900000|2024-11-23 20:15:00|840.93|838.73|846.08|843.88|849.7|847.5|840.9|838.7|1005
1732393200000|2024-11-23 20:20:00|846.09|843.89|848.7|846.5|849.33|847.13|843.14|840.94|1020
1732393500000|2024-11-23 20:25:00|848.71|846.51|829.83|827.63|849.11|846.91|827.75|825.55|1042
1732393800000|2024-11-23 20:30:00|829.85|827.65|849.94|847.74|849.98|847.78|828.48|826.28|1046
1732394100000|2024-11-23 20:35:00|850.03|847.83|841.37|839.17|850.03|847.83|837.95|835.75|1088
1732394400000|2024-11-23 20:40:00|841.45|839.25|849.34|847.14|849.38|847.18|836.43|834.23|1064
1732394700000|2024-11-23 20:45:00|849.32|847.12|850.01|847.81|853.61|851.41|847.29|845.09|1032
1732395000000|2024-11-23 20:50:00|849.99|847.79|843.49|841.29|850.93|848.73|843.26|841.06|1081
1732395300000|2024-11-23 20:55:00|843.5|841.3|850.87|848.67|851.42|849.22|843.4|841.2|1042
1732395600000|2024-11-23 21:00:00|850.88|848.68|855.88|853.68|859.47|857.27|849.27|847.07|1022
1732395900000|2024-11-23 21:05:00|855.98|853.78|861.65|859.45|862.47|860.27|854.15|851.95|1030
1732396200000|2024-11-23 21:10:00|861.7|859.5|856.03|853.83|862.02|859.82|855.91|853.71|976
1732396500000|2024-11-23 21:15:00|856|853.8|862.8|860.6|862.8|860.6|855.94|853.74|1034
1732396800000|2024-11-23 21:20:00|862.85|860.65|859.21|857.01|862.85|860.65|857.98|855.78|966
1732397100000|2024-11-23 21:25:00|859.24|857.04|859.69|857.49|862.57|860.37|858.38|856.18|935
1732397400000|2024-11-23 21:30:00|859.7|857.5|857.96|855.76|860.51|858.31|857.01|854.81|899
1732397700000|2024-11-23 21:35:00|858.02|855.82|866.88|864.68|871.12|868.92|855.93|853.73|953
1732398000000|2024-11-23 21:40:00|866.86|864.66|865.53|863.33|868.72|866.52|864.44|862.24|865
1732398300000|2024-11-23 21:45:00|865.71|863.51|858.81|856.61|866.99|864.79|858.79|856.59|878
1732398600000|2024-11-23 21:50:00|858.85|856.65|865.33|863.13|865.55|863.35|855.88|853.68|834
1732398900000|2024-11-23 21:55:00|865.23|863.03|866.02|863.82|866.12|863.92|862.85|860.65|836
1732399200000|2024-11-23 22:00:00|865.95|863.75|869.4|867.2|870.48|868.28|864.44|862.24|965
1732399500000|2024-11-23 22:05:00|869.38|867.18|867.85|865.65|870.95|868.75|866.2|864|860
1732399800000|2024-11-23 22:10:00|867.8|865.6|869.32|867.12|871.08|868.88|866.41|864.21|833
1732400100000|2024-11-23 22:15:00|869.33|867.13|867.54|865.34|870.37|868.17|862.89|860.69|888
1732400400000|2024-11-23 22:20:00|867.57|865.37|865.99|863.79|868.19|865.99|863.69|861.49|714
1732400700000|2024-11-23 22:25:00|866.07|863.87|860.87|858.67|866.13|863.93|859.42|857.22|603
1732401000000|2024-11-23 22:30:00|860.85|858.65|856.24|854.04|862.76|860.56|856.16|853.96|802
1732401300000|2024-11-23 22:35:00|856.27|854.07|858.94|856.74|860.25|858.05|856.21|854.01|657
1732401600000|2024-11-23 22:40:00|858.93|856.73|856.97|854.77|859.9|857.7|855.23|853.03|637
1732401900000|2024-11-23 22:45:00|856.96|854.76|863.02|860.82|863.02|860.82|856.96|854.76|621
1732402200000|2024-11-23 22:50:00|863.06|860.86|866.6|864.4|868.1|865.9|861.71|859.51|727
1732402500000|2024-11-23 22:55:00|866.45|864.25|865.25|863.05|868.98|866.78|864.6|862.4|710
1732402800000|2024-11-23 23:00:00|865.15|862.95|851.65|849.45|866.45|864.25|851.65|849.45|812
1732403100000|2024-11-23 23:05:00|851.66|849.46|851.68|849.48|856.53|854.33|850.14|847.94|902
1732403400000|2024-11-23 23:10:00|851.55|849.35|855.9|853.7|859.38|857.18|851.33|849.13|759
1732403700000|2024-11-23 23:15:00|855.88|853.68|853.65|851.45|859.4|857.2|853.65|851.45|752
1732404000000|2024-11-23 23:20:00|853.63|851.43|840.78|838.58|856.53|854.33|837.53|835.33|923
1732404300000|2024-11-23 23:25:00|840.8|838.6|843.92|841.72|844.2|842|840.73|838.53|911
1732404600000|2024-11-23 23:30:00|843.87|841.67|846.4|844.2|849.4|847.2|843.87|841.67|957
1732404900000|2024-11-23 23:35:00|846.43|844.23|852.67|850.47|852.76|850.56|845.88|843.68|808
1732405200000|2024-11-23 23:40:00|852.6|850.4|856.35|854.15|856.4|854.2|851.53|849.33|861
1732405500000|2024-11-23 23:45:00|856.34|854.14|844.6|842.4|857.94|855.74|844.46|842.26|973
1732405800000|2024-11-23 23:50:00|844.59|842.39|849.32|847.12|849.77|847.57|842.85|840.65|999
1732406100000|2024-11-23 23:55:00|849.39|847.19|852.25|850.05|853.65|851.45|847.56|845.36|973
1732406400000|2024-11-24 00:00:00|852.09|849.89|885.27|883.07|886.84|884.64|851.86|849.66|1143
1732406700000|2024-11-24 00:05:00|885.87|883.67|911.73|909.53|916.26|914.06|877.05|874.85|1155
1732407000000|2024-11-24 00:10:00|911.78|909.58|921.36|919.16|925.79|923.59|901.12|898.92|1123
1732407300000|2024-11-24 00:15:00|921.43|919.23|944.89|942.69|944.89|942.69|920.97|918.77|1109
1732407600000|2024-11-24 00:20:00|944.87|942.67|982.32|980.12|982.32|980.12|943.59|941.39|1144
1732407900000|2024-11-24 00:25:00|982.36|980.16|997.41|995.21|1008.92|1006.72|975.72|973.52|1163
1732408200000|2024-11-24 00:30:00|997.67|995.47|1033.32|1031.12|1049.28|1047.08|997.67|995.47|1177
1732408500000|2024-11-24 00:35:00|1033.38|1031.18|1000.38|998.18|1034.04|1031.84|985.6|983.4|1171
1732408800000|2024-11-24 00:40:00|1000.31|998.11|962.52|960.32|1003.56|1001.36|943.4|941.2|1165
1732409100000|2024-11-24 00:45:00|962.6|960.4|981.28|979.08|981.47|979.27|949.5|947.3|1151
1732409400000|2024-11-24 00:50:00|981.21|979.01|970.03|967.83|984.88|982.68|963.4|961.2|1162
1732409700000|2024-11-24 00:55:00|970.16|967.96|966.51|964.31|975.8|973.6|957.39|955.19|1140
1732410000000|2024-11-24 01:00:00|966.6|964.4|952.75|950.55|973.77|971.57|952.19|949.99|1147
1732410300000|2024-11-24 01:05:00|952.13|949.93|942.12|939.92|959.91|957.71|942.12|939.92|1112
1732410600000|2024-11-24 01:10:00|942.1|939.9|950.93|948.73|955.75|953.55|934.23|932.03|1123
1732410900000|2024-11-24 01:15:00|950.96|948.76|955.53|953.33|956.6|954.4|939.89|937.69|1095
1732411200000|2024-11-24 01:20:00|955.67|953.47|960.16|957.96|969.95|967.75|955.31|953.11|1117
1732411500000|2024-11-24 01:25:00|960.19|957.99|960.28|958.08|962.59|960.39|952.33|950.13|1067
1732411800000|2024-11-24 01:30:00|960.34|958.14|943.96|941.76|961.44|959.24|937.38|935.18|1089
1732412100000|2024-11-24 01:35:00|944.02|941.82|952.97|950.77|953.15|950.95|936.61|934.41|1087
1732412400000|2024-11-24 01:40:00|952.64|950.44|957|954.8|957.33|955.13|948.73|946.53|1077
1732412700000|2024-11-24 01:45:00|956.97|954.77|959.46|957.26|965.07|962.87|952.11|949.91|1006
1732413000000|2024-11-24 01:50:00|959.47|957.27|950.99|948.79|961.02|958.82|949.13|946.93|983
1732413300000|2024-11-24 01:55:00|950.84|948.64|949.74|947.54|953.51|951.31|947.83|945.63|1008
1732413600000|2024-11-24 02:00:00|949.79|947.59|943.34|941.14|953.09|950.89|941.51|939.31|1015
1732413900000|2024-11-24 02:05:00|943.7|941.5|942.25|940.05|952.65|950.45|941.37|939.17|1005
1732414200000|2024-11-24 02:10:00|942.38|940.18|933.17|930.97|943.32|941.12|925.24|923.04|1047
1732414500000|2024-11-24 02:15:00|932.82|930.62|929.1|926.9|939.08|936.88|928.43|926.23|1081
1732414800000|2024-11-24 02:20:00|929.06|926.86|934.64|932.44|934.83|932.63|921.95|919.75|1105
1732415100000|2024-11-24 02:25:00|934.61|932.41|937.48|935.28|939.9|937.7|933.59|931.39|1026
1732415400000|2024-11-24 02:30:00|937.46|935.26|941.76|939.56|945.81|943.61|936.75|934.55|1049
1732415700000|2024-11-24 02:35:00|941.79|939.59|941.16|938.96|944.03|941.83|937.05|934.85|1011
1732416000000|2024-11-24 02:40:00|941.14|938.94|948|945.8|950.03|947.83|938.9|936.7|1018
1732416300000|2024-11-24 02:45:00|947.96|945.76|955.27|953.07|960.34|958.14|946.5|944.3|1072
1732416600000|2024-11-24 02:50:00|955.03|952.83|940.67|938.47|958.01|955.81|940.67|938.47|1054
1732416900000|2024-11-24 02:55:00|940.73|938.53|942.6|940.4|945.96|943.76|937.69|935.49|1005
1732417200000|2024-11-24 03:00:00|942.64|940.44|931.59|929.39|942.64|940.44|926.04|923.84|1054
1732417500000|2024-11-24 03:05:00|931.61|929.41|931.5|929.3|932.4|930.2|927.95|925.75|1058
1732417800000|2024-11-24 03:10:00|931.42|929.22|931.24|929.04|932.68|930.48|926.91|924.71|1013
1732418100000|2024-11-24 03:15:00|931.28|929.08|934.22|932.02|938.14|935.94|930.24|928.04|1051
1732418400000|2024-11-24 03:20:00|934.19|931.99|935.4|933.2|937.32|935.12|930.78|928.58|1012
1732418700000|2024-11-24 03:25:00|935.56|933.36|944.25|942.05|944.25|942.05|932.16|929.96|1013
1732419000000|2024-11-24 03:30:00|944|941.8|952.69|950.49|952.83|950.63|943.52|941.32|1064
1732419300000|2024-11-24 03:35:00|952.49|950.29|941.8|939.6|953.17|950.97|941.65|939.45|1017
1732419600000|2024-11-24 03:40:00|941.77|939.57|934.24|932.04|942.42|940.22|927.94|925.74|1024
1732419900000|2024-11-24 03:45:00|934.26|932.06|934.45|932.25|940.06|937.86|933.78|931.58|996
1732420200000|2024-11-24 03:50:00|934.43|932.23|945.08|942.88|946.44|944.24|926.22|924.02|1009
1732420500000|2024-11-24 03:55:00|945.05|942.85|940.55|938.35|945.06|942.86|932.47|930.27|987
1732420800000|2024-11-24 04:00:00|940.54|938.34|943.42|941.22|946.67|944.47|938.47|936.27|1068
1732421100000|2024-11-24 04:05:00|943.4|941.2|945.05|942.85|947.28|945.08|937.8|935.6|1061
1732421400000|2024-11-24 04:10:00|945.1|942.9|941.08|938.88|945.19|942.99|936.03|933.83|1037
1732421700000|2024-11-24 04:15:00|941.13|938.93|930.54|928.34|942.6|940.4|926.18|923.98|950
1732422000000|2024-11-24 04:20:00|930.5|928.3|932.72|930.52|940.57|938.37|930.41|928.21|1051
1732422300000|2024-11-24 04:25:00|932.88|930.68|927.76|925.56|938.31|936.11|923.66|921.46|1004
1732422600000|2024-11-24 04:30:00|927.77|925.57|915.1|912.9|927.77|925.57|911.46|909.26|1051
1732422900000|2024-11-24 04:35:00|915.18|912.98|904.72|902.52|915.53|913.33|903.68|901.48|1089
1732423200000|2024-11-24 04:40:00|904.7|902.5|908.42|906.22|909.73|907.53|902.19|899.99|1079
1732423500000|2024-11-24 04:45:00|908.44|906.24|910.18|907.98|915.37|913.17|907.01|904.81|1027
1732423800000|2024-11-24 04:50:00|910.42|908.22|909.68|907.48|910.9|908.7|903.68|901.48|1053
1732424100000|2024-11-24 04:55:00|909.73|907.53|912.74|910.54|914.04|911.84|907.32|905.12|992
1732424400000|2024-11-24 05:00:00|912.71|910.51|912.55|910.35|914.15|911.95|907.77|905.57|1010
1732424700000|2024-11-24 05:05:00|912.59|910.39|916.95|914.75|919.73|917.53|912.52|910.32|974
1732425000000|2024-11-24 05:10:00|917.18|914.98|922.87|920.67|922.88|920.68|915.75|913.55|990
1732425300000|2024-11-24 05:15:00|922.78|920.58|914.76|912.56|922.88|920.68|914.08|911.88|964
1732425600000|2024-11-24 05:20:00|914.78|912.58|918.9|916.7|921.03|918.83|912.26|910.06|958
1732425900000|2024-11-24 05:25:00|918.93|916.73|918.05|915.85|924.45|922.25|916.87|914.67|870
1732426200000|2024-11-24 05:30:00|918.01|915.81|910.84|908.64|921.43|919.23|910.71|908.51|972
1732426500000|2024-11-24 05:35:00|910.69|908.49|903.03|900.83|914.36|912.16|902.83|900.63|1012
1732426800000|2024-11-24 05:40:00|902.97|900.77|895.63|893.43|906.2|904|895.35|893.15|1020
1732427100000|2024-11-24 05:45:00|895.66|893.46|899.59|897.39|901.89|899.69|895.64|893.44|1045
1732427400000|2024-11-24 05:50:00|899.64|897.44|903.85|901.65|906.07|903.87|899.22|897.02|1008
1732427700000|2024-11-24 05:55:00|903.79|901.59|899.11|896.91|903.85|901.65|895.49|893.29|953
1732428000000|2024-11-24 06:00:00|899.13|896.93|906.25|904.05|908.44|906.24|898.89|896.69|1036
1732428300000|2024-11-24 06:05:00|906.26|904.06|903.43|901.23|909.38|907.18|901.16|898.96|972
1732428600000|2024-11-24 06:10:00|903.4|901.2|906.1|903.9|906.1|903.9|898.04|895.84|1009
1732428900000|2024-11-24 06:15:00|906.11|903.91|896.94|894.74|906.23|904.03|896.7|894.5|1042
1732429200000|2024-11-24 06:20:00|896.81|894.61|906.98|904.78|907.49|905.29|895.81|893.61|1029
1732429500000|2024-11-24 06:25:00|907.02|904.82|885.78|883.58|908.59|906.39|883.79|881.59|1012
1732429800000|2024-11-24 06:30:00|885.5|883.3|889.83|887.63|890.48|888.28|877.68|875.48|1046
1732430100000|2024-11-24 06:35:00|889.78|887.58|893.33|891.13|896.5|894.3|888.45|886.25|953
1732430400000|2024-11-24 06:40:00|893.41|891.21|892.71|890.51|895.8|893.6|890.97|888.77|1013
1732430700000|2024-11-24 06:45:00|892.64|890.44|895.42|893.22|898.98|896.78|892.25|890.05|1007
1732431000000|2024-11-24 06:50:00|895.27|893.07|893.81|891.61|896.76|894.56|890.97|888.77|989
1732431300000|2024-11-24 06:55:00|893.75|891.55|893.86|891.66|895.16|892.96|890.5|888.3|930
1732431600000|2024-11-24 07:00:00|893.88|891.68|899.29|897.09|899.38|897.18|893.11|890.91|995
1732431900000|2024-11-24 07:05:00|899.12|896.92|906.81|904.61|906.81|904.61|898.45|896.25|978
1732432200000|2024-11-24 07:10:00|907.16|904.96|904.94|902.74|908.2|906|904.05|901.85|943
1732432500000|2024-11-24 07:15:00|904.91|902.71|900.66|898.46|905.64|903.44|898.6|896.4|989
1732432800000|2024-11-24 07:20:00|900.55|898.35|903|900.8|905.6|903.4|899.27|897.07|949
1732433100000|2024-11-24 07:25:00|903.06|900.86|902.75|900.55|905.5|903.3|901.65|899.45|846
1732433400000|2024-11-24 07:30:00|902.7|900.5|899.47|897.27|903.23|901.03|896.33|894.13|891
1732433700000|2024-11-24 07:35:00|899.39|897.19|901.75|899.55|906.18|903.98|896.87|894.67|983
1732434000000|2024-11-24 07:40:00|901.67|899.47|910.98|908.78|910.98|908.78|901.42|899.22|931
1732434300000|2024-11-24 07:45:00|911.13|908.93|911.25|909.05|916.8|914.6|910.63|908.43|930
1732434600000|2024-11-24 07:50:00|911.28|909.08|913.19|910.99|913.5|911.3|908.48|906.28|965
1732434900000|2024-11-24 07:55:00|913.22|911.02|913.01|910.81|915.26|913.06|910.77|908.57|928
1732435200000|2024-11-24 08:00:00|912.98|910.78|908.7|906.5|912.98|910.78|906.9|904.7|959
1732435500000|2024-11-24 08:05:00|908.75|906.55|914.55|912.35|914.63|912.43|905.42|903.22|926
1732435800000|2024-11-24 08:10:00|914.58|912.38|907.98|905.78|914.58|912.38|905.07|902.87|890
1732436100000|2024-11-24 08:15:00|907.96|905.76|910.75|908.55|912.18|909.98|907.96|905.76|957
1732436400000|2024-11-24 08:20:00|910.84|908.64|911.54|909.34|913.01|910.81|906.64|904.44|948
1732436700000|2024-11-24 08:25:00|911.64|909.44|910.06|907.86|913.6|911.4|908.95|906.75|966
1732437000000|2024-11-24 08:30:00|910.07|907.87|905.4|903.2|910.13|907.93|902.62|900.42|975
1732437300000|2024-11-24 08:35:00|905.41|903.21|911.48|909.28|915.29|913.09|905.29|903.09|1003
1732437600000|2024-11-24 08:40:00|911.5|909.3|905.69|903.49|913.41|911.21|903.09|900.89|996
1732437900000|2024-11-24 08:45:00|905.75|903.55|891.99|889.79|909.06|906.86|891|888.8|1020
1732438200000|2024-11-24 08:50:00|891.9|889.7|889.2|887|891.94|889.74|886.57|884.37|1032
1732438500000|2024-11-24 08:55:00|889.27|887.07|883.05|880.85|890.64|888.44|881.28|879.08|985
1732438800000|2024-11-24 09:00:00|883.08|880.88|891.9|889.7|892.87|890.67|882.92|880.72|931
1732439100000|2024-11-24 09:05:00|891.85|889.65|892.28|890.08|898.45|896.25|891.22|889.02|994
1732439400000|2024-11-24 09:10:00|892.3|890.1|892.61|890.41|893.8|891.6|889.97|887.77|902
1732439700000|2024-11-24 09:15:00|892.54|890.34|885.7|883.5|893.45|891.25|885.5|883.3|977
1732440000000|2024-11-24 09:20:00|885.63|883.43|882.84|880.64|885.8|883.6|878.5|876.3|985
1732440300000|2024-11-24 09:25:00|882.98|880.78|886.72|884.52|888.29|886.09|881.42|879.22|906
1732440600000|2024-11-24 09:30:00|886.81|884.61|886.53|884.33|887.18|884.98|881.87|879.67|994
1732440900000|2024-11-24 09:35:00|886.5|884.3|886.38|884.18|888.95|886.75|878.15|875.95|995
1732441200000|2024-11-24 09:40:00|886.45|884.25|892.69|890.49|894.35|892.15|883.95|881.75|975
1732441500000|2024-11-24 09:45:00|892.65|890.45|887.45|885.25|895.05|892.85|886.68|884.48|962
1732441800000|2024-11-24 09:50:00|887.53|885.33|884.79|882.59|889.62|887.42|884.22|882.02|923
1732442100000|2024-11-24 09:55:00|884.81|882.61|884.75|882.55|887.9|885.7|883.34|881.14|944
1732442400000|2024-11-24 10:00:00|884.78|882.58|886.13|883.93|887.05|884.85|882.65|880.45|950
1732442700000|2024-11-24 10:05:00|885.75|883.55|882.12|879.92|885.75|883.55|879.98|877.78|955
1732443000000|2024-11-24 10:10:00|882.04|879.84|877.4|875.2|885.39|883.19|874.12|871.92|1014
1732443300000|2024-11-24 10:15:00|877.48|875.28|886.38|884.18|886.6|884.4|876.46|874.26|924
1732443600000|2024-11-24 10:20:00|886.4|884.2|888.79|886.59|890.34|888.14|886.3|884.1|905
1732443900000|2024-11-24 10:25:00|888.69|886.49|885.38|883.18|889.63|887.43|884|881.8|802
1732444200000|2024-11-24 10:30:00|885.33|883.13|880.58|878.38|886.58|884.38|880.54|878.34|959
1732444500000|2024-11-24 10:35:00|880.55|878.35|878.61|876.41|882.19|879.99|878.53|876.33|953
1732444800000|2024-11-24 10:40:00|878.6|876.4|870.34|868.14|878.75|876.55|870.02|867.82|982
1732445100000|2024-11-24 10:45:00|870.31|868.11|864.79|862.59|870.31|868.11|860.87|858.67|1064
1732445400000|2024-11-24 10:50:00|865.08|862.88|873.12|870.92|875.78|873.58|864.22|862.02|975
1732445700000|2024-11-24 10:55:00|873.05|870.85|871.61|869.41|876.48|874.28|870.78|868.58|1037
1732446000000|2024-11-24 11:00:00|871.6|869.4|864.19|861.99|876.9|874.7|863.29|861.09|1087
1732446300000|2024-11-24 11:05:00|864.15|861.95|857.02|854.82|864.15|861.95|854.85|852.65|1066
1732446600000|2024-11-24 11:10:00|856.85|854.65|855.48|853.28|863.16|860.96|850.82|848.62|1132
1732446900000|2024-11-24 11:15:00|855.47|853.27|854.83|852.63|859.59|857.39|852.34|850.14|1116
1732447200000|2024-11-24 11:20:00|854.59|852.39|870.63|868.43|871.68|869.48|854.09|851.89|1038
1732447500000|2024-11-24 11:25:00|870.68|868.48|864.95|862.75|875.1|872.9|864.48|862.28|1029
1732447800000|2024-11-24 11:30:00|865.17|862.97|865.15|862.95|871.6|869.4|865.06|862.86|1067
1732448100000|2024-11-24 11:35:00|865.14|862.94|869.69|867.49|869.7|867.5|862.5|860.3|1058
1732448400000|2024-11-24 11:40:00|869.72|867.52|873.75|871.55|874.34|872.14|869.72|867.52|1038
1732448700000|2024-11-24 11:45:00|873.76|871.56|861.77|859.57|873.76|871.56|861.53|859.33|1021
1732449000000|2024-11-24 11:50:00|861.76|859.56|852.36|850.16|862.63|860.43|851.65|849.45|1051
1732449300000|2024-11-24 11:55:00|852.5|850.3|848.77|846.57|856.47|854.27|848.34|846.14|1055
1732449600000|2024-11-24 12:00:00|848.84|846.64|857.54|855.34|860.18|857.98|848.75|846.55|1084
1732449900000|2024-11-24 12:05:00|857.58|855.38|860.35|858.15|861.99|859.79|856.17|853.97|1010
1732450200000|2024-11-24 12:10:00|860.38|858.18|858.6|856.4|862.24|860.04|852.58|850.38|1019
1732450500000|2024-11-24 12:15:00|858.66|856.46|857.82|855.62|859.55|857.35|853.52|851.32|1083
1732450800000|2024-11-24 12:20:00|858.1|855.9|852.39|850.19|858.81|856.61|851.62|849.42|1081
1732451100000|2024-11-24 12:25:00|852.42|850.22|852.55|850.35|855.77|853.57|848.44|846.24|1072
1732451400000|2024-11-24 12:30:00|852.59|850.39|838.36|836.16|852.74|850.54|837.44|835.24|1079
1732451700000|2024-11-24 12:35:00|838.45|836.25|831.33|829.13|838.61|836.41|822.33|820.13|1122
1732452000000|2024-11-24 12:40:00|831.15|828.95|812.64|810.44|832.31|830.11|806.74|804.54|1131
1732452300000|2024-11-24 12:45:00|812.59|810.39|825.79|823.59|830.13|827.93|812.51|810.31|1146
1732452600000|2024-11-24 12:50:00|825.9|823.7|836.31|834.11|837.62|835.42|815.64|813.44|1108
1732452900000|2024-11-24 12:55:00|836.23|834.03|830.52|828.32|836.34|834.14|826.18|823.98|1072
1732453200000|2024-11-24 13:00:00|830.35|828.15|833.17|830.97|833.44|831.24|821.52|819.32|1077
1732453500000|2024-11-24 13:05:00|833.18|830.98|837.15|834.95|841.9|839.7|832.83|830.63|1048
1732453800000|2024-11-24 13:10:00|837.3|835.1|841|838.8|842.32|840.12|835.75|833.55|1043
1732454100000|2024-11-24 13:15:00|840.98|838.78|848.54|846.34|848.81|846.61|838.96|836.76|1023
1732454400000|2024-11-24 13:20:00|848.55|846.35|849.68|847.48|851.42|849.22|843.8|841.6|1014
1732454700000|2024-11-24 13:25:00|849.74|847.54|861.92|859.72|862.05|859.85|849.15|846.95|965
1732455000000|2024-11-24 13:30:00|861.94|859.74|851.81|849.61|862|859.8|850.56|848.36|1044
1732455300000|2024-11-24 13:35:00|851.52|849.32|851.3|849.1|853.88|851.68|847.43|845.23|1046
1732455600000|2024-11-24 13:40:00|851.14|848.94|846.38|844.18|853.66|851.46|846.33|844.13|1024
1732455900000|2024-11-24 13:45:00|846.29|844.09|864.55|862.35|872.98|870.78|841.57|839.37|1122
1732456200000|2024-11-24 13:50:00|864.77|862.57|865.69|863.49|871.54|869.34|859.77|857.57|1103
1732456500000|2024-11-24 13:55:00|865.66|863.46|878.3|876.1|879.45|877.25|865.21|863.01|1103
1732456800000|2024-11-24 14:00:00|878.01|875.81|866.62|864.42|878.17|875.97|863.55|861.35|1120
1732457100000|2024-11-24 14:05:00|866.6|864.4|871.55|869.35|871.7|869.5|860.19|857.99|1113
1732457400000|2024-11-24 14:10:00|871.17|868.97|855.71|853.51|871.33|869.13|855.67|853.47|1131
1732457700000|2024-11-24 14:15:00|855.46|853.26|856.26|854.06|864.61|862.41|852.98|850.78|1125
1732458000000|2024-11-24 14:20:00|856.06|853.86|864.77|862.57|868.82|866.62|855.8|853.6|1122
1732458300000|2024-11-24 14:25:00|865.11|862.91|856.09|853.89|865.24|863.04|855.15|852.95|1107
1732458600000|2024-11-24 14:30:00|855.88|853.68|856.98|854.78|862.44|860.24|852.85|850.65|1131
1732458900000|2024-11-24 14:35:00|856.78|854.58|862.38|860.18|869.6|867.4|855.78|853.58|1105
1732459200000|2024-11-24 14:40:00|862.41|860.21|857.55|855.35|865.71|863.51|854.86|852.66|1039
1732459500000|2024-11-24 14:45:00|857.96|855.76|852.09|849.89|862.12|859.92|851.5|849.3|1074
1732459800000|2024-11-24 14:50:00|852.11|849.91|857.51|855.31|858.25|856.05|848.93|846.73|1038
1732460100000|2024-11-24 14:55:00|857.5|855.3|864.75|862.55|866.53|864.33|856.56|854.36|1041
1732460400000|2024-11-24 15:00:00|864.62|862.42|855.69|853.49|869.87|867.67|855.69|853.49|1103
1732460700000|2024-11-24 15:05:00|855.65|853.45|852.62|850.42|859.37|857.17|851.04|848.84|1076
1732461000000|2024-11-24 15:10:00|852.57|850.37|856.37|854.17|857.52|855.32|850.39|848.19|1053
1732461300000|2024-11-24 15:15:00|856.27|854.07|848.37|846.17|856.3|854.1|845.88|843.68|1068
1732461600000|2024-11-24 15:20:00|848.32|846.12|847.11|844.91|851.23|849.03|846.11|843.91|1082
1732461900000|2024-11-24 15:25:00|847|844.8|850.56|848.36|850.63|848.43|841.91|839.71|1076
1732462200000|2024-11-24 15:30:00|850.64|848.44|842.45|840.25|851.77|849.57|841.42|839.22|1066
1732462500000|2024-11-24 15:35:00|842.53|840.33|837.9|835.7|842.86|840.66|836.55|834.35|1057
1732462800000|2024-11-24 15:40:00|837.88|835.68|843.23|841.03|844.38|842.18|834.53|832.33|1049
1732463100000|2024-11-24 15:45:00|843.24|841.04|837.36|835.16|843.24|841.04|835.11|832.91|1062
1732463400000|2024-11-24 15:50:00|837.52|835.32|830.38|828.18|840.67|838.47|829.84|827.64|1057
1732463700000|2024-11-24 15:55:00|830.27|828.07|824.41|822.21|831.36|829.16|824.26|822.06|1042
1732464000000|2024-11-24 16:00:00|824.47|822.27|844.28|842.08|846.15|843.95|817.74|815.54|1108
1732464300000|2024-11-24 16:05:00|844.53|842.33|855.12|852.92|856.17|853.97|842.52|840.32|1109
1732464600000|2024-11-24 16:10:00|855.1|852.9|846.96|844.76|855.31|853.11|845.05|842.85|922
1732464900000|2024-11-24 16:15:00|846.95|844.75|850.28|848.08|853.51|851.31|844.82|842.62|1039
1732465200000|2024-11-24 16:20:00|850.34|848.14|846.39|844.19|850.34|848.14|841.31|839.11|1023
1732465500000|2024-11-24 16:25:00|846.48|844.28|847.61|845.41|849.7|847.5|844.52|842.32|1040
1732465800000|2024-11-24 16:30:00|847.58|845.38|844.81|842.61|848.93|846.73|838.6|836.4|1066
1732466100000|2024-11-24 16:35:00|844.9|842.7|843.58|841.38|845.59|843.39|839.43|837.23|1052
1732466400000|2024-11-24 16:40:00|843.54|841.34|844.49|842.29|845.53|843.33|840.4|838.2|1033
1732466700000|2024-11-24 16:45:00|844.47|842.27|846.85|844.65|849.4|847.2|842.9|840.7|1018
1732467000000|2024-11-24 16:50:00|846.87|844.67|845.24|843.04|848.5|846.3|844.65|842.45|1017
1732467300000|2024-11-24 16:55:00|845.3|843.1|842.66|840.46|848.08|845.88|842.11|839.91|945
1732467600000|2024-11-24 17:00:00|842.54|840.34|840.06|837.86|844.03|841.83|837.23|835.03|988
1732467900000|2024-11-24 17:05:00|840.04|837.84|831.52|829.32|840.67|838.47|830.49|828.29|998
1732468200000|2024-11-24 17:10:00|831.7|829.5|834.47|832.27|835.98|833.78|830.34|828.14|1003
1732468500000|2024-11-24 17:15:00|834.57|832.37|840.73|838.53|841.38|839.18|834.38|832.18|1056
1732468800000|2024-11-24 17:20:00|840.81|838.61|839|836.8|841.34|839.14|835.7|833.5|978
1732469100000|2024-11-24 17:25:00|839.09|836.89|841.17|838.97|841.69|839.49|837.74|835.54|962
1732469400000|2024-11-24 17:30:00|841.15|838.95|846.39|844.19|846.41|844.21|839.92|837.72|999
1732469700000|2024-11-24 17:35:00|846.51|844.31|848.71|846.51|852.08|849.88|844.51|842.31|958
1732470000000|2024-11-24 17:40:00|848.69|846.49|842.39|840.19|850.9|848.7|841.03|838.83|996
1732470300000|2024-11-24 17:45:00|842.4|840.2|847.35|845.15|849.14|846.94|842.14|839.94|1030
1732470600000|2024-11-24 17:50:00|847.34|845.14|845.03|842.83|850.27|848.07|844.75|842.55|979
1732470900000|2024-11-24 17:55:00|845.14|842.94|841.57|839.37|845.14|842.94|838.97|836.77|951
1732471200000|2024-11-24 18:00:00|841.56|839.36|839.87|837.67|842.47|840.27|839.25|837.05|974
1732471500000|2024-11-24 18:05:00|839.97|837.77|845.95|843.75|847.11|844.91|839.8|837.6|1015
1732471800000|2024-11-24 18:10:00|846.11|843.91|840.71|838.51|846.23|844.03|840.38|838.18|921
1732472100000|2024-11-24 18:15:00|840.7|838.5|848.54|846.34|849.92|847.72|840.7|838.5|1053
1732472400000|2024-11-24 18:20:00|848.53|846.33|850.64|848.44|851.17|848.97|846.61|844.41|992
1732472700000|2024-11-24 18:25:00|850.67|848.47|851.83|849.63|854.58|852.38|848.37|846.17|971
1732473000000|2024-11-24 18:30:00|851.84|849.64|849.3|847.1|851.85|849.65|847.32|845.12|1019
1732473300000|2024-11-24 18:35:00|849.35|847.15|849.14|846.94|852.39|850.19|848.47|846.27|971
1732473600000|2024-11-24 18:40:00|849.23|847.03|852.85|850.65|853.9|851.7|847.45|845.25|979
1732473900000|2024-11-24 18:45:00|852.84|850.64|855.5|853.3|856.38|854.18|850.42|848.22|947
1732474200000|2024-11-24 18:50:00|855.42|853.22|854.08|851.88|855.7|853.5|848.64|846.44|936
1732474500000|2024-11-24 18:55:00|854.13|851.93|852.44|850.24|854.66|852.46|851.32|849.12|881
1732474800000|2024-11-24 19:00:00|852.43|850.23|851.24|849.04|853.48|851.28|850.38|848.18|967
1732475100000|2024-11-24 19:05:00|851.22|849.02|845.51|843.31|851.42|849.22|845.34|843.14|876
1732475400000|2024-11-24 19:10:00|845.48|843.28|842.18|839.98|847.53|845.33|841.94|839.74|863
1732475700000|2024-11-24 19:15:00|842.14|839.94|847.06|844.86|849.19|846.99|842.14|839.94|976
1732476000000|2024-11-24 19:20:00|847.05|844.85|849.91|847.71|850.25|848.05|845.13|842.93|946
1732476300000|2024-11-24 19:25:00|849.94|847.74|846.48|844.28|850.72|848.52|846.15|843.95|857
1732476600000|2024-11-24 19:30:00|846.47|844.27|850.09|847.89|851.5|849.3|846.44|844.24|966
1732476900000|2024-11-24 19:35:00|850.1|847.9|848.46|846.26|853.62|851.42|846.31|844.11|896
1732477200000|2024-11-24 19:40:00|848.38|846.18|847.9|845.7|849.78|847.58|845.25|843.05|833
1732477500000|2024-11-24 19:45:00|847.91|845.71|850.15|847.95|850.67|848.47|846.1|843.9|962
1732477800000|2024-11-24 19:50:00|850.2|848|849.83|847.63|851.55|849.35|848.96|846.76|932
1732478100000|2024-11-24 19:55:00|849.85|847.65|849.38|847.18|851.55|849.35|849.25|847.05|770
1732478400000|2024-11-24 20:00:00|849.33|847.13|854.35|852.15|854.35|852.15|845.5|843.3|897
1732478700000|2024-11-24 20:05:00|854.33|852.13|854.66|852.46|857.68|855.48|854.33|852.13|863
1732479000000|2024-11-24 20:10:00|854.65|852.45|862.24|860.04|862.6|860.4|851.63|849.43|904
1732479300000|2024-11-24 20:15:00|862.3|860.1|865.88|863.68|865.94|863.74|859.21|857.01|906
1732479600000|2024-11-24 20:20:00|865.77|863.57|862.25|860.05|868.5|866.3|860.51|858.31|973
1732479900000|2024-11-24 20:25:00|862.06|859.86|869.51|867.31|872.34|870.14|862.06|859.86|1027
1732480200000|2024-11-24 20:30:00|869.5|867.3|875.38|867.18|877.44|871.44|867.05|864.85|1039
1732480500000|2024-11-24 20:35:00|875.28|867.08|878.15|869.95|881.77|873.57|872.99|864.79|1030
1732480800000|2024-11-24 20:40:00|878.22|870.02|884.37|876.17|886.7|878.5|876.44|868.24|975
1732481100000|2024-11-24 20:45:00|884.36|876.16|877.83|869.63|884.36|876.16|877.01|868.81|975
1732481400000|2024-11-24 20:50:00|877.84|869.64|876.31|868.11|878.5|870.3|871.56|863.36|845
1732481700000|2024-11-24 20:55:00|876.41|868.21|880.6|872.4|882.15|873.95|875.75|867.55|865
1732482000000|2024-11-24 21:00:00|880.58|872.38|877.8|869.6|883.63|875.43|877.7|869.5|889
1732482300000|2024-11-24 21:05:00|877.85|869.65|871.27|863.07|877.85|869.65|870.34|862.14|914
1732482600000|2024-11-24 21:10:00|871.25|863.05|872.99|864.79|874.38|866.18|870.16|861.96|895
1732482900000|2024-11-24 21:15:00|873.05|864.85|874.93|866.73|880.12|871.92|873.05|864.85|977
1732483200000|2024-11-24 21:20:00|874.92|866.72|874.19|865.99|878.14|869.94|873.84|865.64|967
1732483500000|2024-11-24 21:25:00|874.16|865.96|876.2|868|879.33|871.13|873.83|865.63|935
1732483800000|2024-11-24 21:30:00|876.12|867.92|874.61|866.41|877.31|869.11|872.93|864.73|882
1732484100000|2024-11-24 21:35:00|874.7|866.5|873.61|865.41|875.1|866.9|869.94|861.74|924
1732484400000|2024-11-24 21:40:00|873.64|865.44|876.62|868.42|879.35|871.15|873.63|865.43|917
1732484700000|2024-11-24 21:45:00|876.68|868.48|881.53|873.33|881.94|873.74|874.1|865.9|889
1732485000000|2024-11-24 21:50:00|881.61|873.41|890.89|882.69|890.91|882.71|880.95|872.75|961
1732485300000|2024-11-24 21:55:00|890.9|882.7|894.58|886.38|894.65|886.45|889.2|881|972
1732485600000|2024-11-24 22:00:00|894.6|886.4|893.98|885.78|894.69|886.49|889.6|881.4|991
1732485900000|2024-11-24 22:05:00|893.99|885.79|894.36|892.16|901.34|895|893.43|885.23|920
1732486200000|2024-11-24 22:10:00|894.31|892.11|893.27|891.07|897.15|894.95|888.45|886.25|658
1732486500000|2024-11-24 22:15:00|893.61|891.41|893.57|891.37|898.86|896.66|891.97|889.77|916
1732486800000|2024-11-24 22:20:00|894.03|891.83|897.07|894.87|898.59|896.39|894.01|891.81|771
1732487100000|2024-11-24 22:25:00|897.06|894.86|890.81|888.61|897.66|895.46|884.83|882.63|817
1732487400000|2024-11-24 22:30:00|890.8|888.6|879.98|877.78|891.38|889.18|879.4|877.2|787
1732487700000|2024-11-24 22:35:00|880|877.8|892.64|890.44|893.81|891.61|880|877.8|745
1732488000000|2024-11-24 22:40:00|893|890.8|889.77|887.57|894.85|892.65|888.45|886.25|588
1732488300000|2024-11-24 22:45:00|889.76|887.56|888.53|886.33|893.43|891.23|888.53|886.33|633
1732488600000|2024-11-24 22:50:00|888.52|886.32|889.7|887.5|889.75|887.55|886.18|883.98|631
1732488900000|2024-11-24 22:55:00|889.69|887.49|899.88|897.68|900.47|898.27|889.51|887.31|607
1732489200000|2024-11-24 23:00:00|899.82|897.62|901.56|899.36|903.79|901.59|896.93|894.73|718
1732489500000|2024-11-24 23:05:00|901.57|899.37|899.18|896.98|903.64|901.44|899.18|896.98|778
1732489800000|2024-11-24 23:10:00|899.17|896.97|897.35|895.15|900.14|897.94|894.74|892.54|868
1732490100000|2024-11-24 23:15:00|897.34|895.14|897.5|895.3|899.93|897.73|895.81|893.61|806
1732490400000|2024-11-24 23:20:00|897.49|895.29|895.03|892.83|897.91|895.71|895.02|892.82|798
1732490700000|2024-11-24 23:25:00|895.05|892.85|892.03|889.83|895.49|893.29|890.62|888.42|811
1732491000000|2024-11-24 23:30:00|891.55|889.35|891.65|889.45|894.17|891.97|886.13|883.93|644
1732491300000|2024-11-24 23:35:00|891.8|889.6|880.9|878.7|892|889.8|879.9|877.7|637
1732491600000|2024-11-24 23:40:00|880.85|878.65|882.25|880.05|882.75|880.55|877.92|875.72|690
1732491900000|2024-11-24 23:45:00|882.77|880.57|884.43|882.23|887.65|885.45|877.83|875.63|883
1732492200000|2024-11-24 23:50:00|884.42|882.22|883.48|879.88|888.09|884.49|882.62|879.02|904
1732492500000|2024-11-24 23:55:00|883.46|879.86|884.55|880.95|885.87|882.27|881|877.4|956
1732492800000|2024-11-25 00:00:00|884.2|880.6|864.55|860.95|884.35|880.75|863.7|860.1|787
1732493100000|2024-11-25 00:05:00|864.6|861|870.65|867.05|872.8|869.2|864.25|860.65|926
1732493400000|2024-11-25 00:10:00|870.7|867.1|865.95|862.35|874.4|870.8|859.4|855.8|838
1732493700000|2024-11-25 00:15:00|866.27|862.67|878.66|875.06|878.77|875.17|864.67|861.07|845
1732494000000|2024-11-25 00:20:00|878.7|875.1|872.16|868.56|879.1|875.5|868.89|865.29|989
1732494300000|2024-11-25 00:25:00|872.2|868.6|870.93|867.33|873.82|870.22|867.53|863.93|976
1732494600000|2024-11-25 00:30:00|870.96|867.36|868.33|864.73|873.15|869.55|866.59|862.99|1049
1732494900000|2024-11-25 00:35:00|868.34|864.74|863.6|860|868.97|865.37|860.91|857.31|962
1732495200000|2024-11-25 00:40:00|863.57|859.97|864.3|860.7|869.25|865.65|863.3|859.7|942
1732495500000|2024-11-25 00:45:00|864.22|860.62|868.85|865.25|869.04|865.44|863.45|859.85|754
1732495800000|2024-11-25 00:50:00|868.83|865.23|869.2|865.6|869.2|865.6|866.68|863.08|765
1732496100000|2024-11-25 00:55:00|869.14|865.54|863.22|859.62|869.2|865.6|862.92|859.32|735
1732496400000|2024-11-25 01:00:00|862.75|859.15|855.53|851.93|864.4|860.8|855.09|851.49|799
1732496700000|2024-11-25 01:05:00|855.55|851.95|856.4|852.8|856.45|852.85|851.98|848.38|759
1732497000000|2024-11-25 01:10:00|856.46|852.86|858.5|854.9|859.55|855.95|854.15|850.55|719
1732497300000|2024-11-25 01:15:00|858.6|855|850.4|846.8|860.35|856.75|848.4|844.8|665
1732497600000|2024-11-25 01:20:00|850.19|846.59|844.36|840.76|850.5|846.9|842.53|838.93|788
1732497900000|2024-11-25 01:25:00|844.2|840.6|849.55|845.95|854.8|851.2|844.2|840.6|769
1732498200000|2024-11-25 01:30:00|849.9|846.3|858.15|854.55|860.63|857.03|847.65|844.05|812
1732498500000|2024-11-25 01:35:00|858.3|854.7|857.75|854.15|862.4|858.8|857.3|853.7|745
1732498800000|2024-11-25 01:40:00|857.8|854.2|857.9|854.3|860.45|856.85|853.25|849.65|696
1732499100000|2024-11-25 01:45:00|857.95|854.35|854.95|851.35|861.8|858.2|853.3|849.7|716
1732499400000|2024-11-25 01:50:00|855|851.4|856|852.4|857.05|853.45|852.05|848.45|746
1732499700000|2024-11-25 01:55:00|856.1|852.5|855.6|852|859.5|855.9|855.6|852|389
1732500000000|2024-11-25 02:00:00|856.01|852.41|860.21|856.61|862.11|858.51|855.95|852.35|667
1732500300000|2024-11-25 02:05:00|860.17|856.57|858.92|855.32|860.51|856.91|857.71|854.11|718
1732500600000|2024-11-25 02:10:00|858.93|855.33|856.38|852.78|859.18|855.58|855.38|851.78|715
1732500900000|2024-11-25 02:15:00|856.4|852.8|860.13|856.53|860.6|857|856.4|852.8|661
1732501200000|2024-11-25 02:20:00|860.11|856.51|860.61|857.01|861.6|858|858.41|854.81|801
1732501500000|2024-11-25 02:25:00|860.6|857|859.25|855.65|862.05|858.45|856.71|853.11|694
1732501800000|2024-11-25 02:30:00|859.2|855.6|857.86|854.26|860.8|857.2|855.74|852.14|784
1732502100000|2024-11-25 02:35:00|857.84|854.24|855.79|852.19|858.33|854.73|854.6|851|722
1732502400000|2024-11-25 02:40:00|855.8|852.2|858.08|854.48|860.81|857.21|855.36|851.76|676
1732502700000|2024-11-25 02:45:00|858.05|854.45|857.98|854.38|861.43|857.83|857.86|854.26|648
1732503000000|2024-11-25 02:50:00|858|854.4|858.69|855.09|860.42|856.82|857.69|854.09|737
1732503300000|2024-11-25 02:55:00|858.82|855.22|860.67|857.07|861.06|857.46|857.89|854.29|803
1732503600000|2024-11-25 03:00:00|860.62|857.02|864.1|860.5|865.78|862.18|860.53|856.93|774
1732503900000|2024-11-25 03:05:00|864.09|860.49|863.43|859.83|864.2|860.6|861.08|857.48|847
1732504200000|2024-11-25 03:10:00|863.57|859.97|863.88|860.28|865|861.4|860.63|857.03|714
1732504500000|2024-11-25 03:15:00|863.8|860.2|869.9|866.3|871.35|867.75|863.4|859.8|547
1732504800000|2024-11-25 03:20:00|870.1|866.5|868.75|865.15|870.63|867.03|867.88|864.28|680
1732505100000|2024-11-25 03:25:00|868.65|865.05|868|864.4|870.05|866.45|866.65|863.05|733
1732505400000|2024-11-25 03:30:00|867.95|864.35|864.7|861.1|868.05|864.45|863.45|859.85|578
1732505700000|2024-11-25 03:35:00|864.75|861.15|864.2|860.6|866.75|863.15|862.7|859.1|826
1732506000000|2024-11-25 03:40:00|864.15|860.55|870|866.4|870.45|866.85|863.85|860.25|676
1732506300000|2024-11-25 03:45:00|870.2|866.6|874.1|870.5|874.1|870.5|869.2|865.6|657
1732506600000|2024-11-25 03:50:00|874|870.4|871.45|867.85|875.65|872.05|871.45|867.85|610
1732506900000|2024-11-25 03:55:00|871.5|867.9|872.4|868.8|872.7|869.1|870.35|866.75|352
1732507200000|2024-11-25 04:00:00|873.88|870.28|874.91|871.31|876.96|873.36|872.16|868.56|776
1732507500000|2024-11-25 04:05:00|874.96|871.36|880.82|877.22|881.3|877.7|874.96|871.36|679
1732507800000|2024-11-25 04:10:00|880.79|877.19|889.54|885.94|890.35|886.75|880.74|877.14|623
1732508100000|2024-11-25 04:15:00|889.55|885.95|886.3|882.7|894.5|890.9|886.1|882.5|738
1732508400000|2024-11-25 04:20:00|886.45|882.85|892.6|889|893.75|890.15|886|882.4|868
1732508700000|2024-11-25 04:25:00|892.65|889.05|897.63|894.03|898.65|895.05|888.95|885.35|691
1732509000000|2024-11-25 04:30:00|898.06|894.46|889.15|885.55|898.06|894.46|888.8|885.2|810
1732509300000|2024-11-25 04:35:00|889.01|885.41|895.05|891.45|895.11|891.51|888.11|884.51|610
1732509600000|2024-11-25 04:40:00|895.04|891.44|894.57|890.97|896.94|893.34|893.72|890.12|606
1732509900000|2024-11-25 04:45:00|893.9|890.3|889.89|886.29|893.9|890.3|884.85|881.25|814
1732510200000|2024-11-25 04:50:00|889.79|886.19|889.95|886.35|893.05|889.45|887.69|884.09|782
1732510500000|2024-11-25 04:55:00|889.9|886.3|888.45|884.85|889.9|886.3|885.75|882.15|616
1732510800000|2024-11-25 05:00:00|888.4|884.8|889.52|885.92|890.25|886.65|884.95|881.35|697
1732511100000|2024-11-25 05:05:00|889.45|885.85|889.41|885.81|897.55|893.95|889|885.4|492
1732511400000|2024-11-25 05:10:00|889.4|885.8|893.8|890.2|895.35|891.75|889.4|885.8|607
1732511700000|2024-11-25 05:15:00|894.66|891.06|898.22|894.62|900.85|897.25|894.05|890.45|716
1732512000000|2024-11-25 05:20:00|898.21|894.61|893|889.4|898.21|894.61|891.85|888.25|809
1732512300000|2024-11-25 05:25:00|892.98|889.38|890.46|886.86|894.01|890.41|888.82|885.22|748
1732512600000|2024-11-25 05:30:00|890.5|886.9|894.07|890.47|896.65|893.05|890.5|886.9|900
1732512900000|2024-11-25 05:35:00|894.11|890.51|896.05|892.45|898.32|894.72|891.18|887.58|851
1732513200000|2024-11-25 05:40:00|896.07|892.47|899.94|896.34|899.97|896.37|895.01|891.41|781
1732513500000|2024-11-25 05:45:00|899.7|896.1|910.6|907|912.75|909.15|898.93|895.33|776
1732513800000|2024-11-25 05:50:00|910.5|906.9|907.8|904.2|910.5|906.9|905.53|901.93|845
1732514100000|2024-11-25 05:55:00|907.75|904.15|909.75|906.15|910.45|906.85|902.5|898.9|718
1732514400000|2024-11-25 06:00:00|909.7|906.1|920.15|916.55|920.15|916.55|905.2|901.6|603
1732514700000|2024-11-25 06:05:00|920.25|916.65|927.96|924.36|928.65|925.05|918.5|914.9|461
1732515000000|2024-11-25 06:10:00|927.61|924.01|920.75|917.15|930.5|926.9|920.15|916.55|823
1732515300000|2024-11-25 06:15:00|920.8|917.2|916.7|913.1|924.65|921.05|916.35|912.75|691
1732515600000|2024-11-25 06:20:00|916.75|913.15|916.55|912.95|917.4|913.8|913.6|910|644
1732515900000|2024-11-25 06:25:00|916.8|913.2|913.35|909.75|917.63|914.03|912.98|909.38|575
1732516200000|2024-11-25 06:30:00|913.18|909.58|912.7|909.1|915.2|911.6|908.7|905.1|801
1732516500000|2024-11-25 06:35:00|912.75|909.15|919|915.4|920.25|916.65|912.6|909|753
1732516800000|2024-11-25 06:40:00|919.05|915.45|927.3|923.7|930.75|927.15|919.05|915.45|705
1732517100000|2024-11-25 06:45:00|927.79|924.19|916|912.4|929.33|925.73|915.97|912.37|954
1732517400000|2024-11-25 06:50:00|915.94|912.34|919.81|916.21|920.7|917.1|914.44|910.84|915
1732517700000|2024-11-25 06:55:00|919.82|916.22|920.98|917.38|926.83|923.23|919.08|915.48|954
1732518000000|2024-11-25 07:00:00|921|917.4|922.92|919.32|930.87|927.27|919.21|915.61|915
1732518300000|2024-11-25 07:05:00|922.75|919.15|916.59|912.99|924.21|920.61|914.85|911.25|954
1732518600000|2024-11-25 07:10:00|916.58|912.98|914.19|910.59|917.21|913.61|911.94|908.34|903
1732518900000|2024-11-25 07:15:00|914.22|910.62|923.22|919.62|930.63|927.03|912.75|909.15|859
1732519200000|2024-11-25 07:20:00|923.25|919.65|918.75|915.15|924.8|921.2|917.78|914.18|969
1732519500000|2024-11-25 07:25:00|918.74|915.14|916.49|912.89|921.45|917.85|916.49|912.89|918
1732519800000|2024-11-25 07:30:00|916.48|912.88|924.22|920.62|927.41|923.81|916.45|912.85|812
1732520100000|2024-11-25 07:35:00|924.21|920.61|933.23|929.63|933.23|929.63|923.22|919.62|712
1732520400000|2024-11-25 07:40:00|933.43|929.83|928.59|924.99|938.43|934.83|926.28|922.68|820
1732520700000|2024-11-25 07:45:00|927.79|924.19|923.75|920.15|928.4|924.8|916.2|912.6|715
1732521000000|2024-11-25 07:50:00|923.8|920.2|920.6|917|925.65|922.05|917.5|913.9|650
1732521300000|2024-11-25 07:55:00|920.55|916.95|921.25|917.65|924.8|921.2|919.93|916.33|528
1732521600000|2024-11-25 08:00:00|921.15|917.55|918.95|915.35|923.36|919.76|916.7|913.1|740
1732521900000|2024-11-25 08:05:00|919.35|915.75|923.05|919.45|924.55|920.95|918.31|914.71|716
1732522200000|2024-11-25 08:10:00|923|919.4|920.75|917.15|925.55|921.95|920.25|916.65|564
1732522500000|2024-11-25 08:15:00|921.37|917.77|917.47|913.87|921.92|918.32|916.63|913.03|922
1732522800000|2024-11-25 08:20:00|917.46|913.86|913.8|910.2|918.04|914.44|912.08|908.48|889
1732523100000|2024-11-25 08:25:00|913.83|910.23|911.68|908.08|914.42|910.82|909.88|906.28|889
1732523400000|2024-11-25 08:30:00|911.67|908.07|917.25|913.65|917.84|914.24|911.65|908.05|961
1732523700000|2024-11-25 08:35:00|917.26|913.66|918.8|915.2|919.27|915.67|913.66|910.06|826
1732524000000|2024-11-25 08:40:00|918.83|915.23|919.79|916.19|920.86|917.26|916.61|913.01|715
1732524300000|2024-11-25 08:45:00|919.81|916.21|916.46|912.86|920.55|916.95|914.5|910.9|868
1732524600000|2024-11-25 08:50:00|916.43|912.83|916.78|913.18|919.21|915.61|914.2|910.6|903
1732524900000|2024-11-25 08:55:00|916.94|913.34|912.82|909.22|917.49|913.89|912.07|908.47|854
1732525200000|2024-11-25 09:00:00|911.9|908.3|911.3|907.7|912.45|908.85|908.5|904.9|566
1732525500000|2024-11-25 09:05:00|911.27|907.67|916.5|912.9|920|916.4|911.04|907.44|688
1732525800000|2024-11-25 09:10:00|916.45|912.85|912.6|909|916.8|913.2|910.77|907.17|791
1732526100000|2024-11-25 09:15:00|912.65|909.05|915.85|912.25|915.95|912.35|907.86|904.26|605
1732526400000|2024-11-25 09:20:00|915.9|912.3|916.85|913.25|919.55|915.95|914.6|911|695
1732526700000|2024-11-25 09:25:00|916.75|913.15|917.95|914.35|919.35|915.75|915|911.4|660
1732527000000|2024-11-25 09:30:00|918|914.4|915.15|911.55|922.45|918.85|915.15|911.55|344
1732527300000|2024-11-25 09:35:00|915.25|911.65|915.5|911.9|917.1|913.5|912.65|909.05|432
1732527600000|2024-11-25 09:40:00|915.35|911.75|914.05|910.45|916.15|912.55|912.65|909.05|355
1732527900000|2024-11-25 09:45:00|914.33|910.73|913.41|909.81|918.41|914.81|913.21|909.61|867
1732528200000|2024-11-25 09:50:00|913.53|909.93|915.14|911.54|918.34|914.74|913.53|909.93|877
1732528500000|2024-11-25 09:55:00|915.13|911.53|916.17|912.57|918.33|914.73|914.56|910.96|746
1732528800000|2024-11-25 10:00:00|916.16|912.56|907.34|903.74|916.16|912.56|905.43|901.83|887
1732529100000|2024-11-25 10:05:00|907.32|903.72|906.87|903.27|907.68|904.08|904.35|900.75|826
1732529400000|2024-11-25 10:10:00|906.89|903.29|905.15|901.55|909.37|905.77|904.54|900.94|858
1732529700000|2024-11-25 10:15:00|904.95|901.35|902.05|898.45|908.75|905.15|901.15|897.55|373
1732530000000|2024-11-25 10:20:00|902.1|898.5|901.05|897.45|904.9|901.3|898.95|895.35|769
1732530300000|2024-11-25 10:25:00|900.95|897.35|903.4|899.8|904.95|901.35|900.55|896.95|594
1732530600000|2024-11-25 10:30:00|903.45|899.85|903.1|899.5|903.95|900.35|899.53|895.93|540
1732530900000|2024-11-25 10:35:00|903.05|899.45|902.3|898.7|903.35|899.75|899.75|896.15|722
1732531200000|2024-11-25 10:40:00|902.35|898.75|905.75|902.15|906.05|902.45|900.8|897.2|528
1732531500000|2024-11-25 10:45:00|905.99|902.39|904.34|900.74|905.99|902.39|902.6|899|933
1732531800000|2024-11-25 10:50:00|904.31|900.71|904.72|901.12|907.43|903.83|902.9|899.3|803
1732532100000|2024-11-25 10:55:00|904.73|901.13|901.96|898.36|905.47|901.87|901.94|898.34|771
1732532400000|2024-11-25 11:00:00|902.05|898.45|902.45|898.85|903.45|899.85|899.9|896.3|593
1732532700000|2024-11-25 11:05:00|902.38|898.78|900.85|897.25|903.9|900.3|899.45|895.85|723
1732533000000|2024-11-25 11:10:00|900.8|897.2|898.6|895|900.95|897.35|897.88|894.28|624
1732533300000|2024-11-25 11:15:00|898.61|895.01|900.48|896.88|900.48|896.88|894.96|891.36|676
1732533600000|2024-11-25 11:20:00|900.47|896.87|901.77|898.17|903.34|899.74|899.89|896.29|690
1732533900000|2024-11-25 11:25:00|901.76|898.16|902.4|898.8|902.82|899.22|901.57|897.97|482
1732534200000|2024-11-25 11:30:00|902.39|898.79|900.7|897.1|902.4|898.8|900.7|897.1|326
1732534500000|2024-11-25 11:35:00|901.05|897.45|901.24|897.64|901.35|897.75|901.01|897.41|43
1732534800000|2024-11-25 11:40:00|901.25|897.65|892.13|888.53|901.62|898.02|891.36|887.76|810
1732535100000|2024-11-25 11:45:00|891.85|888.25|890.5|886.9|896.4|892.8|889.75|886.15|768
1732535400000|2024-11-25 11:50:00|890.45|886.85|895.24|891.64|896.55|892.95|890.26|886.66|817
1732535700000|2024-11-25 11:55:00|895.31|891.71|899.85|896.25|901.16|897.56|892.93|889.33|751
1732536000000|2024-11-25 12:00:00|900.18|896.58|899.34|895.74|900.52|896.92|897.06|893.46|896
1732536300000|2024-11-25 12:05:00|899.35|895.75|895.37|891.77|901.25|897.65|893.96|890.36|908
1732536600000|2024-11-25 12:10:00|895.25|891.65|898.56|894.96|899.85|896.25|894.64|891.04|822
1732536900000|2024-11-25 12:15:00|898.3|894.7|895.05|891.45|900.85|897.25|894.95|891.35|558
1732537200000|2024-11-25 12:20:00|895.15|891.55|896.45|892.85|898.3|894.7|893.95|890.35|626
1732537500000|2024-11-25 12:25:00|896.5|892.9|893.5|889.9|897.75|894.15|893.5|889.9|717
1732537800000|2024-11-25 12:30:00|893.7|890.1|890.15|886.55|893.7|890.1|887.6|884|724
1732538100000|2024-11-25 12:35:00|890.25|886.65|889.65|886.05|891.3|887.7|887.88|884.28|724
1732538400000|2024-11-25 12:40:00|889.7|886.1|887.85|884.25|890.3|886.7|886.2|882.6|743
1732538700000|2024-11-25 12:45:00|887.81|884.21|888.8|885.2|892.55|888.95|887.15|883.55|767
1732539000000|2024-11-25 12:50:00|888.7|885.1|889.8|886.2|891.32|887.72|887.88|884.28|759
1732539300000|2024-11-25 12:55:00|889.75|886.15|885.1|881.5|890.45|886.85|885.08|881.48|762
1732539600000|2024-11-25 13:00:00|885.07|881.47|886.6|883|888.3|884.7|882.42|878.82|765
1732539900000|2024-11-25 13:05:00|886.45|882.85|878.46|874.86|887.2|883.6|878.3|874.7|839
1732540200000|2024-11-25 13:10:00|878.5|874.9|879.2|875.6|880.95|877.35|876.4|872.8|604
1732540500000|2024-11-25 13:15:00|879.1|875.5|875.35|871.75|879.13|875.53|871.73|868.13|754
1732540800000|2024-11-25 13:20:00|875.25|871.65|872.8|869.2|875.6|872|868.85|865.25|827
1732541100000|2024-11-25 13:25:00|872.9|869.3|876.05|872.45|876.25|872.65|866.35|862.75|756
1732541400000|2024-11-25 13:30:00|875.9|872.3|870.95|867.35|876.28|872.68|869.4|865.8|764
1732541700000|2024-11-25 13:35:00|870.9|867.3|871.8|868.2|874.65|871.05|868|864.4|703
1732542000000|2024-11-25 13:40:00|871.85|868.25|876.05|872.45|877.85|874.25|871.82|868.22|751
1732542300000|2024-11-25 13:45:00|876|872.4|873.85|870.25|876.05|872.45|872.32|868.72|631
1732542600000|2024-11-25 13:50:00|873.66|870.06|873.21|869.61|876.25|872.65|871.55|867.95|726
1732542900000|2024-11-25 13:55:00|873.19|869.59|867.28|863.68|873.75|870.15|867.05|863.45|617
1732543200000|2024-11-25 14:00:00|867.35|863.75|874.75|871.15|875.82|872.22|867.35|863.75|354
1732543500000|2024-11-25 14:05:00|874.85|871.25|878.15|874.55|879.05|875.45|874.65|871.05|563
1732543800000|2024-11-25 14:10:00|878.2|874.6|878.75|875.15|883.65|880.05|876.85|873.25|529
1732544100000|2024-11-25 14:15:00|879.04|875.44|875.15|871.55|879.1|875.5|874.41|870.81|819
1732544400000|2024-11-25 14:20:00|875.01|871.41|874.28|870.68|880.01|876.41|874.02|870.42|837
1732544700000|2024-11-25 14:25:00|874.3|870.7|872.84|869.24|875.32|871.72|871.51|867.91|840
1732545000000|2024-11-25 14:30:00|872.7|869.1|873.2|869.6|877.65|874.05|871.85|868.25|812
1732545300000|2024-11-25 14:35:00|873.1|869.5|875.2|871.6|879.15|875.55|873.1|869.5|937
1732545600000|2024-11-25 14:40:00|875.4|871.8|872.2|868.6|877.1|873.5|867.25|863.65|753
1732545900000|2024-11-25 14:45:00|872.26|868.66|865.6|862|872.95|869.35|863.71|860.11|776
1732546200000|2024-11-25 14:50:00|865.63|862.03|859.95|856.35|865.85|862.25|853.45|849.85|711
1732546500000|2024-11-25 14:55:00|860.04|856.44|853.71|850.11|861.45|857.85|853.1|849.5|821
1732546800000|2024-11-25 15:00:00|853.7|850.1|858.45|854.85|861.3|857.7|851.2|847.6|777
1732547100000|2024-11-25 15:05:00|858.5|854.9|852.25|848.65|859.55|855.95|852.2|848.6|809
1732547400000|2024-11-25 15:10:00|852.2|848.6|850|846.4|855.6|852|837|833.4|930
1732547700000|2024-11-25 15:15:00|849.95|846.35|858.54|854.94|861.25|857.65|848.35|844.75|694
1732548000000|2024-11-25 15:20:00|858.55|854.95|860.3|856.7|860.3|856.7|851.66|848.06|777
1732548300000|2024-11-25 15:25:00|860.25|856.65|863.55|859.95|863.77|860.17|859.6|856|786
1732548600000|2024-11-25 15:30:00|863.6|860|860.95|857.35|868.94|865.34|860.1|856.5|857
1732548900000|2024-11-25 15:35:00|861|857.4|858.65|855.05|861.74|858.14|857.15|853.55|732
1732549200000|2024-11-25 15:40:00|858.75|855.15|864.91|861.31|866.68|863.08|857.8|854.2|668
1732549500000|2024-11-25 15:45:00|864.91|861.31|863.71|860.11|864.99|861.39|860.26|856.66|1016
1732549800000|2024-11-25 15:50:00|863.72|860.12|864.62|861.02|865.16|861.56|861.18|857.58|965
1732550100000|2024-11-25 15:55:00|864.63|861.03|859.99|856.39|868.59|864.99|859.99|856.39|999
1732550400000|2024-11-25 16:00:00|860|856.4|865.1|861.5|865.72|862.12|860|856.4|945
1732550700000|2024-11-25 16:05:00|864.99|861.39|857.46|853.86|865.26|861.66|856.46|852.86|977
1732551000000|2024-11-25 16:10:00|857.45|853.85|860|856.4|860.86|857.26|856.57|852.97|954
1732551300000|2024-11-25 16:15:00|859.98|856.38|861.84|858.24|861.98|858.38|858.44|854.84|950
1732551600000|2024-11-25 16:20:00|861.85|858.25|861.49|857.89|864.7|861.1|861.46|857.86|924
1732551900000|2024-11-25 16:25:00|861.53|857.93|856.82|853.22|863.59|859.99|856.44|852.84|1003
1732552200000|2024-11-25 16:30:00|856.6|853|857.5|853.9|863.65|860.05|856.6|853|627
1732552500000|2024-11-25 16:35:00|857.3|853.7|851.1|847.5|858.16|854.56|849.65|846.05|438
1732552800000|2024-11-25 16:40:00|851.2|847.6|848.85|845.25|854.05|850.45|847.3|843.7|571
1732553100000|2024-11-25 16:45:00|848.9|845.3|847.15|843.55|851.63|848.03|844.72|841.12|592
1732553400000|2024-11-25 16:50:00|847.05|843.45|850.38|846.78|853.2|849.6|844.9|841.3|554
1732553700000|2024-11-25 16:55:00|850.4|846.8|854.15|850.55|856.23|852.63|850.3|846.7|444
1732554000000|2024-11-25 17:00:00|854.2|850.6|849.18|845.58|855.25|851.65|848.45|844.85|624
1732554300000|2024-11-25 17:05:00|849.23|845.63|844.05|840.45|849.65|846.05|843.02|839.42|680
1732554600000|2024-11-25 17:10:00|844.15|840.55|840.35|836.75|845.15|841.55|839.8|836.2|585
1732554900000|2024-11-25 17:15:00|840.4|836.8|847.85|844.25|848.6|845|840.4|836.8|765
1732555200000|2024-11-25 17:20:00|847.8|844.2|842.15|838.55|847.8|844.2|841.8|838.2|776
1732555500000|2024-11-25 17:25:00|842.1|838.5|842.58|838.98|845.65|842.05|840.1|836.5|790
1732555800000|2024-11-25 17:30:00|842.53|838.93|846|842.4|847.65|844.05|841.95|838.35|754
1732556100000|2024-11-25 17:35:00|846.05|842.45|842|838.4|848.05|844.45|840.65|837.05|699
1732556400000|2024-11-25 17:40:00|841.95|838.35|837.25|833.65|842.6|839|837.2|833.6|723
1732556700000|2024-11-25 17:45:00|837.3|833.7|841.18|837.58|844.4|840.8|836.95|833.35|623
1732557000000|2024-11-25 17:50:00|841.2|837.6|843.69|840.09|844.85|841.25|841.18|837.58|624
1732557300000|2024-11-25 17:55:00|843.7|840.1|844.3|840.7|846|842.4|842.67|839.07|484
1732557600000|2024-11-25 18:00:00|844.35|840.75|848.75|845.15|848.75|845.15|842.95|839.35|611
1732557900000|2024-11-25 18:05:00|848.8|845.2|851.5|847.9|851.75|848.15|846.16|842.56|680
1732558200000|2024-11-25 18:10:00|851.55|847.95|852.85|849.25|853|849.4|850.2|846.6|588
1732558500000|2024-11-25 18:15:00|852.8|849.2|854.65|851.05|855|851.4|850.9|847.3|625
1732558800000|2024-11-25 18:20:00|854.6|851|853.85|850.25|855.2|851.6|850.8|847.2|544
1732559100000|2024-11-25 18:25:00|853.9|850.3|849.7|846.1|853.95|850.35|848.9|845.3|474
1732559400000|2024-11-25 18:30:00|849.65|846.05|849.06|845.46|851.25|847.65|847.7|844.1|561
1732559700000|2024-11-25 18:35:00|849.11|845.51|847.2|843.6|849.11|845.51|845.8|842.2|596
1732560000000|2024-11-25 18:40:00|847.25|843.65|845.33|841.73|848.15|844.55|844.35|840.75|567
1732560300000|2024-11-25 18:45:00|845.34|841.74|843.9|840.3|846.25|842.65|842.15|838.55|587
1732560600000|2024-11-25 18:50:00|843.85|840.25|844.4|840.8|847.65|844.05|843.6|840|478
1732560900000|2024-11-25 18:55:00|844.45|840.85|846.3|842.7|847.84|844.24|844.44|840.84|483
1732561200000|2024-11-25 19:00:00|846.19|842.59|844.56|840.96|846.19|842.59|842.92|839.32|778
1732561500000|2024-11-25 19:05:00|844.48|840.88|843.47|839.87|845.95|842.35|841.86|838.26|750
1732561800000|2024-11-25 19:10:00|843.5|839.9|845.82|842.22|845.88|842.28|843.18|839.58|758
1732562100000|2024-11-25 19:15:00|845.83|842.23|846.62|843.02|848.42|844.82|844.76|841.16|784
1732562400000|2024-11-25 19:20:00|846.63|843.03|846.29|842.69|847.98|844.38|842.2|838.6|876
1732562700000|2024-11-25 19:25:00|846.3|842.7|857.91|854.31|858.47|854.87|846.17|842.57|836
1732563000000|2024-11-25 19:30:00|857.92|854.32|858.09|854.49|861.59|857.99|855.79|852.19|821
1732563300000|2024-11-25 19:35:00|858.11|854.51|853.51|849.91|859.7|856.1|852.72|849.12|826
1732563600000|2024-11-25 19:40:00|853.54|849.94|856.87|853.27|857.62|854.02|853.5|849.9|701
1732563900000|2024-11-25 19:45:00|856.86|853.26|854.41|850.81|859.91|856.31|853.78|850.18|676
1732564200000|2024-11-25 19:50:00|854.43|850.83|854.97|851.37|855.84|852.24|853.99|850.39|784
1732564500000|2024-11-25 19:55:00|855.06|851.46|852.29|848.69|855.53|851.93|852.2|848.6|764
1732564800000|2024-11-25 20:00:00|852.28|848.68|851.32|847.72|854.27|850.67|849.05|845.45|835
1732565100000|2024-11-25 20:05:00|851.33|847.73|857.48|853.88|858.21|854.61|851.25|847.65|779
1732565400000|2024-11-25 20:10:00|857.5|853.9|854.82|851.22|858.38|854.78|851.95|848.35|884
1732565700000|2024-11-25 20:15:00|855|851.4|854.79|851.19|856.14|852.54|853.04|849.44|775
1732566000000|2024-11-25 20:20:00|854.58|850.98|852.42|848.82|854.59|850.99|849.65|846.05|774
1732566300000|2024-11-25 20:25:00|852.43|848.83|852.52|848.92|853.86|850.26|851.51|847.91|780
1732566600000|2024-11-25 20:30:00|852.53|848.93|858.95|855.35|859.98|856.38|852.07|848.47|723
1732566900000|2024-11-25 20:35:00|858.85|855.25|856.16|852.56|859.24|855.64|854.98|851.38|603
1732567200000|2024-11-25 20:40:00|856.15|852.55|850.35|846.75|857.21|853.61|849.72|846.12|640
1732567500000|2024-11-25 20:45:00|850.25|846.65|848.73|845.13|852.03|848.43|848.32|844.72|714
1732567800000|2024-11-25 20:50:00|848.74|845.14|850.03|846.43|851.06|847.46|848.41|844.81|781
1732568100000|2024-11-25 20:55:00|850.02|846.42|853.32|849.72|853.62|850.02|849.59|845.99|814
1732568400000|2024-11-25 21:00:00|853.34|849.74|852.36|848.76|855.38|851.78|851.22|847.62|753
1732568700000|2024-11-25 21:05:00|852.31|848.71|848.71|845.11|853.32|849.72|845.82|842.22|677
1732569000000|2024-11-25 21:10:00|848.73|845.13|850.35|846.75|850.47|846.87|848.43|844.83|565
1732569300000|2024-11-25 21:15:00|850.45|846.85|849.79|846.19|851.77|848.17|845.93|842.33|933
1732569600000|2024-11-25 21:20:00|849.78|846.18|844.09|840.49|849.93|846.33|844.09|840.49|666
1732569900000|2024-11-25 21:25:00|844.1|840.5|844.42|840.82|846.29|842.69|844.1|840.5|518
1732570200000|2024-11-25 21:30:00|844.43|840.83|841.34|837.74|844.49|840.89|839.81|836.21|601
1732570500000|2024-11-25 21:35:00|841.33|837.73|838.55|834.95|843.31|839.71|838.26|834.66|660
1732570800000|2024-11-25 21:40:00|838.56|834.96|833.17|829.57|839.81|836.21|833.17|829.57|646
1732571100000|2024-11-25 21:45:00|833.31|829.71|833.26|829.66|838.07|834.47|831.96|828.36|891
1732571400000|2024-11-25 21:50:00|833.28|829.68|838.46|834.86|838.78|835.18|833.21|829.61|775
1732571700000|2024-11-25 21:55:00|838.47|834.87|840.59|836.99|840.69|837.09|835.8|832.2|733
1732572000000|2024-11-25 22:00:00|840.93|837.33|839.74|836.14|842.61|839.01|838.57|834.97|968
1732572300000|2024-11-25 22:05:00|839.62|836.02|840.88|837.28|843.62|840.02|836.69|833.09|852
1732572600000|2024-11-25 22:10:00|840.87|837.27|840.58|836.98|843.26|839.66|840.07|836.47|835
1732572900000|2024-11-25 22:15:00|840.5|836.9|832.59|828.99|840.69|837.09|832.2|828.6|915
1732573200000|2024-11-25 22:20:00|832.58|828.98|826.27|822.67|832.65|829.05|826.27|822.67|713
1732573500000|2024-11-25 22:25:00|826.35|822.75|827.46|823.86|830.27|826.67|825.08|821.48|706
1732573800000|2024-11-25 22:30:00|827.41|823.81|821.11|817.51|827.52|823.92|821.06|817.46|837
1732574100000|2024-11-25 22:35:00|821.16|817.56|813.39|809.79|821.84|818.24|813.19|809.59|877
1732574400000|2024-11-25 22:40:00|813.44|809.84|826.45|822.85|826.7|823.1|813.44|809.84|827
1732574700000|2024-11-25 22:45:00|826.43|822.83|836.54|832.94|837.19|833.59|825.8|822.2|841
1732575000000|2024-11-25 22:50:00|836.52|832.92|837.27|833.67|837.29|833.69|833.49|829.89|834
1732575300000|2024-11-25 22:55:00|837.28|833.68|836.45|832.85|840.24|836.64|835.11|831.51|714
1732575600000|2024-11-25 23:00:00|836.4|832.8|832.2|828.6|837|833.4|831.35|827.75|538
1732575900000|2024-11-25 23:05:00|832.15|828.55|833.55|829.95|836.35|832.75|832.15|828.55|576
1732576200000|2024-11-25 23:10:00|833.6|830|838.3|834.7|838.35|834.75|833.6|830|423
1732576500000|2024-11-25 23:15:00|838.36|834.76|833.78|830.18|838.43|834.83|831.88|828.28|870
1732576800000|2024-11-25 23:20:00|833.79|830.19|833.57|829.97|837.36|833.76|831.2|827.6|864
1732577100000|2024-11-25 23:25:00|833.58|829.98|831.43|827.83|835.27|831.67|829.93|826.33|722
1732577400000|2024-11-25 23:30:00|831.42|827.82|832.61|829.01|833.21|829.61|830.25|826.65|799
1732577700000|2024-11-25 23:35:00|832.62|829.02|830.76|827.16|833.56|829.96|830.45|826.85|813
1732578000000|2024-11-25 23:40:00|830.69|827.09|829.69|826.09|830.69|827.09|825.98|822.38|789
1732578300000|2024-11-25 23:45:00|829.7|826.1|824.13|820.53|830|826.4|822.77|819.17|815
1732578600000|2024-11-25 23:50:00|824.15|820.55|825.86|822.26|828.37|824.77|823.3|819.7|920
1732578900000|2024-11-25 23:55:00|825.67|822.07|825.4|821.8|827.27|823.67|824.33|820.73|688
1732492800000|2024-11-25 00:00:00|884.2|880.6|864.55|860.95|884.35|880.75|863.7|860.1|787
1732493100000|2024-11-25 00:05:00|864.6|861|870.65|867.05|872.8|869.2|864.25|860.65|926
1732493400000|2024-11-25 00:10:00|870.7|867.1|865.95|862.35|874.4|870.8|859.4|855.8|838
1732493700000|2024-11-25 00:15:00|866.27|862.67|878.66|875.06|878.77|875.17|864.67|861.07|845
1732494000000|2024-11-25 00:20:00|878.7|875.1|872.16|868.56|879.1|875.5|868.89|865.29|989
1732494300000|2024-11-25 00:25:00|872.2|868.6|870.93|867.33|873.82|870.22|867.53|863.93|976
1732494600000|2024-11-25 00:30:00|870.96|867.36|868.33|864.73|873.15|869.55|866.59|862.99|1049
1732494900000|2024-11-25 00:35:00|868.34|864.74|863.6|860|868.97|865.37|860.91|857.31|962
1732495200000|2024-11-25 00:40:00|863.57|859.97|864.3|860.7|869.25|865.65|863.3|859.7|942
1732495500000|2024-11-25 00:45:00|864.22|860.62|868.85|865.25|869.04|865.44|863.45|859.85|754
1732495800000|2024-11-25 00:50:00|868.83|865.23|869.2|865.6|869.2|865.6|866.68|863.08|765
1732496100000|2024-11-25 00:55:00|869.14|865.54|863.22|859.62|869.2|865.6|862.92|859.32|735
1732496400000|2024-11-25 01:00:00|862.75|859.15|855.53|851.93|864.4|860.8|855.09|851.49|799
1732496700000|2024-11-25 01:05:00|855.55|851.95|856.4|852.8|856.45|852.85|851.98|848.38|759
1732497000000|2024-11-25 01:10:00|856.46|852.86|858.5|854.9|859.55|855.95|854.15|850.55|719
1732497300000|2024-11-25 01:15:00|858.6|855|850.4|846.8|860.35|856.75|848.4|844.8|665
1732497600000|2024-11-25 01:20:00|850.19|846.59|844.36|840.76|850.5|846.9|842.53|838.93|788
1732497900000|2024-11-25 01:25:00|844.2|840.6|849.55|845.95|854.8|851.2|844.2|840.6|769
1732498200000|2024-11-25 01:30:00|849.9|846.3|858.15|854.55|860.63|857.03|847.65|844.05|812
1732498500000|2024-11-25 01:35:00|858.3|854.7|857.75|854.15|862.4|858.8|857.3|853.7|745
1732498800000|2024-11-25 01:40:00|857.8|854.2|857.9|854.3|860.45|856.85|853.25|849.65|696
1732499100000|2024-11-25 01:45:00|857.95|854.35|854.95|851.35|861.8|858.2|853.3|849.7|716
1732499400000|2024-11-25 01:50:00|855|851.4|856|852.4|857.05|853.45|852.05|848.45|746
1732499700000|2024-11-25 01:55:00|856.1|852.5|855.6|852|859.5|855.9|855.6|852|389
1732500000000|2024-11-25 02:00:00|856.01|852.41|860.21|856.61|862.11|858.51|855.95|852.35|667
1732500300000|2024-11-25 02:05:00|860.17|856.57|858.92|855.32|860.51|856.91|857.71|854.11|718
1732500600000|2024-11-25 02:10:00|858.93|855.33|856.38|852.78|859.18|855.58|855.38|851.78|715
1732500900000|2024-11-25 02:15:00|856.4|852.8|860.13|856.53|860.6|857|856.4|852.8|661
1732501200000|2024-11-25 02:20:00|860.11|856.51|860.61|857.01|861.6|858|858.41|854.81|801
1732501500000|2024-11-25 02:25:00|860.6|857|859.25|855.65|862.05|858.45|856.71|853.11|694
1732501800000|2024-11-25 02:30:00|859.2|855.6|857.86|854.26|860.8|857.2|855.74|852.14|784
1732502100000|2024-11-25 02:35:00|857.84|854.24|855.79|852.19|858.33|854.73|854.6|851|722
1732502400000|2024-11-25 02:40:00|855.8|852.2|858.08|854.48|860.81|857.21|855.36|851.76|676
1732502700000|2024-11-25 02:45:00|858.05|854.45|857.98|854.38|861.43|857.83|857.86|854.26|648
1732503000000|2024-11-25 02:50:00|858|854.4|858.69|855.09|860.42|856.82|857.69|854.09|737
1732503300000|2024-11-25 02:55:00|858.82|855.22|860.67|857.07|861.06|857.46|857.89|854.29|803
1732503600000|2024-11-25 03:00:00|860.62|857.02|864.1|860.5|865.78|862.18|860.53|856.93|774
1732503900000|2024-11-25 03:05:00|864.09|860.49|863.43|859.83|864.2|860.6|861.08|857.48|847
1732504200000|2024-11-25 03:10:00|863.57|859.97|863.88|860.28|865|861.4|860.63|857.03|714
1732504500000|2024-11-25 03:15:00|863.8|860.2|869.9|866.3|871.35|867.75|863.4|859.8|547
1732504800000|2024-11-25 03:20:00|870.1|866.5|868.75|865.15|870.63|867.03|867.88|864.28|680
1732505100000|2024-11-25 03:25:00|868.65|865.05|868|864.4|870.05|866.45|866.65|863.05|733
1732505400000|2024-11-25 03:30:00|867.95|864.35|864.7|861.1|868.05|864.45|863.45|859.85|578
1732505700000|2024-11-25 03:35:00|864.75|861.15|864.2|860.6|866.75|863.15|862.7|859.1|826
1732506000000|2024-11-25 03:40:00|864.15|860.55|870|866.4|870.45|866.85|863.85|860.25|676
1732506300000|2024-11-25 03:45:00|870.2|866.6|874.1|870.5|874.1|870.5|869.2|865.6|657
1732506600000|2024-11-25 03:50:00|874|870.4|871.45|867.85|875.65|872.05|871.45|867.85|610
1732506900000|2024-11-25 03:55:00|871.5|867.9|872.4|868.8|872.7|869.1|870.35|866.75|352
1732507200000|2024-11-25 04:00:00|873.88|870.28|874.91|871.31|876.96|873.36|872.16|868.56|776
1732507500000|2024-11-25 04:05:00|874.96|871.36|880.82|877.22|881.3|877.7|874.96|871.36|679
1732507800000|2024-11-25 04:10:00|880.79|877.19|889.54|885.94|890.35|886.75|880.74|877.14|623
1732508100000|2024-11-25 04:15:00|889.55|885.95|886.3|882.7|894.5|890.9|886.1|882.5|738
1732508400000|2024-11-25 04:20:00|886.45|882.85|892.6|889|893.75|890.15|886|882.4|868
1732508700000|2024-11-25 04:25:00|892.65|889.05|897.63|894.03|898.65|895.05|888.95|885.35|691
1732509000000|2024-11-25 04:30:00|898.06|894.46|889.15|885.55|898.06|894.46|888.8|885.2|810
1732509300000|2024-11-25 04:35:00|889.01|885.41|895.05|891.45|895.11|891.51|888.11|884.51|610
1732509600000|2024-11-25 04:40:00|895.04|891.44|894.57|890.97|896.94|893.34|893.72|890.12|606
1732509900000|2024-11-25 04:45:00|893.9|890.3|889.89|886.29|893.9|890.3|884.85|881.25|814
1732510200000|2024-11-25 04:50:00|889.79|886.19|889.95|886.35|893.05|889.45|887.69|884.09|782
1732510500000|2024-11-25 04:55:00|889.9|886.3|888.45|884.85|889.9|886.3|885.75|882.15|616
1732510800000|2024-11-25 05:00:00|888.4|884.8|889.52|885.92|890.25|886.65|884.95|881.35|697
1732511100000|2024-11-25 05:05:00|889.45|885.85|889.41|885.81|897.55|893.95|889|885.4|492
1732511400000|2024-11-25 05:10:00|889.4|885.8|893.8|890.2|895.35|891.75|889.4|885.8|607
1732511700000|2024-11-25 05:15:00|894.66|891.06|898.22|894.62|900.85|897.25|894.05|890.45|716
1732512000000|2024-11-25 05:20:00|898.21|894.61|893|889.4|898.21|894.61|891.85|888.25|809
1732512300000|2024-11-25 05:25:00|892.98|889.38|890.46|886.86|894.01|890.41|888.82|885.22|748
1732512600000|2024-11-25 05:30:00|890.5|886.9|894.07|890.47|896.65|893.05|890.5|886.9|900
1732512900000|2024-11-25 05:35:00|894.11|890.51|896.05|892.45|898.32|894.72|891.18|887.58|851
1732513200000|2024-11-25 05:40:00|896.07|892.47|899.94|896.34|899.97|896.37|895.01|891.41|781
1732513500000|2024-11-25 05:45:00|899.7|896.1|910.6|907|912.75|909.15|898.93|895.33|776
1732513800000|2024-11-25 05:50:00|910.5|906.9|907.8|904.2|910.5|906.9|905.53|901.93|845
1732514100000|2024-11-25 05:55:00|907.75|904.15|909.75|906.15|910.45|906.85|902.5|898.9|718
1732514400000|2024-11-25 06:00:00|909.7|906.1|920.15|916.55|920.15|916.55|905.2|901.6|603
1732514700000|2024-11-25 06:05:00|920.25|916.65|927.96|924.36|928.65|925.05|918.5|914.9|461
1732515000000|2024-11-25 06:10:00|927.61|924.01|920.75|917.15|930.5|926.9|920.15|916.55|823
1732515300000|2024-11-25 06:15:00|920.8|917.2|916.7|913.1|924.65|921.05|916.35|912.75|691
1732515600000|2024-11-25 06:20:00|916.75|913.15|916.55|912.95|917.4|913.8|913.6|910|644
1732515900000|2024-11-25 06:25:00|916.8|913.2|913.35|909.75|917.63|914.03|912.98|909.38|575
1732516200000|2024-11-25 06:30:00|913.18|909.58|912.7|909.1|915.2|911.6|908.7|905.1|801
1732516500000|2024-11-25 06:35:00|912.75|909.15|919|915.4|920.25|916.65|912.6|909|753
1732516800000|2024-11-25 06:40:00|919.05|915.45|927.3|923.7|930.75|927.15|919.05|915.45|705
1732517100000|2024-11-25 06:45:00|927.79|924.19|916|912.4|929.33|925.73|915.97|912.37|954
1732517400000|2024-11-25 06:50:00|915.94|912.34|919.81|916.21|920.7|917.1|914.44|910.84|915
1732517700000|2024-11-25 06:55:00|919.82|916.22|920.98|917.38|926.83|923.23|919.08|915.48|954
1732518000000|2024-11-25 07:00:00|921|917.4|922.92|919.32|930.87|927.27|919.21|915.61|915
1732518300000|2024-11-25 07:05:00|922.75|919.15|916.59|912.99|924.21|920.61|914.85|911.25|954
1732518600000|2024-11-25 07:10:00|916.58|912.98|914.19|910.59|917.21|913.61|911.94|908.34|903
1732518900000|2024-11-25 07:15:00|914.22|910.62|923.22|919.62|930.63|927.03|912.75|909.15|859
1732519200000|2024-11-25 07:20:00|923.25|919.65|918.75|915.15|924.8|921.2|917.78|914.18|969
1732519500000|2024-11-25 07:25:00|918.74|915.14|916.49|912.89|921.45|917.85|916.49|912.89|918
1732519800000|2024-11-25 07:30:00|916.48|912.88|924.22|920.62|927.41|923.81|916.45|912.85|812
1732520100000|2024-11-25 07:35:00|924.21|920.61|933.23|929.63|933.23|929.63|923.22|919.62|712
1732520400000|2024-11-25 07:40:00|933.43|929.83|928.59|924.99|938.43|934.83|926.28|922.68|820
1732520700000|2024-11-25 07:45:00|927.79|924.19|923.75|920.15|928.4|924.8|916.2|912.6|715
1732521000000|2024-11-25 07:50:00|923.8|920.2|920.6|917|925.65|922.05|917.5|913.9|650
1732521300000|2024-11-25 07:55:00|920.55|916.95|921.25|917.65|924.8|921.2|919.93|916.33|528
1732521600000|2024-11-25 08:00:00|921.15|917.55|918.95|915.35|923.36|919.76|916.7|913.1|740
1732521900000|2024-11-25 08:05:00|919.35|915.75|923.05|919.45|924.55|920.95|918.31|914.71|716
1732522200000|2024-11-25 08:10:00|923|919.4|920.75|917.15|925.55|921.95|920.25|916.65|564
1732522500000|2024-11-25 08:15:00|921.37|917.77|917.47|913.87|921.92|918.32|916.63|913.03|922
1732522800000|2024-11-25 08:20:00|917.46|913.86|913.8|910.2|918.04|914.44|912.08|908.48|889
1732523100000|2024-11-25 08:25:00|913.83|910.23|911.68|908.08|914.42|910.82|909.88|906.28|889
1732523400000|2024-11-25 08:30:00|911.67|908.07|917.25|913.65|917.84|914.24|911.65|908.05|961
1732523700000|2024-11-25 08:35:00|917.26|913.66|918.8|915.2|919.27|915.67|913.66|910.06|826
1732524000000|2024-11-25 08:40:00|918.83|915.23|919.79|916.19|920.86|917.26|916.61|913.01|715
1732524300000|2024-11-25 08:45:00|919.81|916.21|916.46|912.86|920.55|916.95|914.5|910.9|868
1732524600000|2024-11-25 08:50:00|916.43|912.83|916.78|913.18|919.21|915.61|914.2|910.6|903
1732524900000|2024-11-25 08:55:00|916.94|913.34|912.82|909.22|917.49|913.89|912.07|908.47|854
1732525200000|2024-11-25 09:00:00|911.9|908.3|911.3|907.7|912.45|908.85|908.5|904.9|566
1732525500000|2024-11-25 09:05:00|911.27|907.67|916.5|912.9|920|916.4|911.04|907.44|688
1732525800000|2024-11-25 09:10:00|916.45|912.85|912.6|909|916.8|913.2|910.77|907.17|791
1732526100000|2024-11-25 09:15:00|912.65|909.05|915.85|912.25|915.95|912.35|907.86|904.26|605
1732526400000|2024-11-25 09:20:00|915.9|912.3|916.85|913.25|919.55|915.95|914.6|911|695
1732526700000|2024-11-25 09:25:00|916.75|913.15|917.95|914.35|919.35|915.75|915|911.4|660
1732527000000|2024-11-25 09:30:00|918|914.4|915.15|911.55|922.45|918.85|915.15|911.55|344
1732527300000|2024-11-25 09:35:00|915.25|911.65|915.5|911.9|917.1|913.5|912.65|909.05|432
1732527600000|2024-11-25 09:40:00|915.35|911.75|914.05|910.45|916.15|912.55|912.65|909.05|355
1732527900000|2024-11-25 09:45:00|914.33|910.73|913.41|909.81|918.41|914.81|913.21|909.61|867
1732528200000|2024-11-25 09:50:00|913.53|909.93|915.14|911.54|918.34|914.74|913.53|909.93|877
1732528500000|2024-11-25 09:55:00|915.13|911.53|916.17|912.57|918.33|914.73|914.56|910.96|746
1732528800000|2024-11-25 10:00:00|916.16|912.56|907.34|903.74|916.16|912.56|905.43|901.83|887
1732529100000|2024-11-25 10:05:00|907.32|903.72|906.87|903.27|907.68|904.08|904.35|900.75|826
1732529400000|2024-11-25 10:10:00|906.89|903.29|905.15|901.55|909.37|905.77|904.54|900.94|858
1732529700000|2024-11-25 10:15:00|904.95|901.35|902.05|898.45|908.75|905.15|901.15|897.55|373
1732530000000|2024-11-25 10:20:00|902.1|898.5|901.05|897.45|904.9|901.3|898.95|895.35|769
1732530300000|2024-11-25 10:25:00|900.95|897.35|903.4|899.8|904.95|901.35|900.55|896.95|594
1732530600000|2024-11-25 10:30:00|903.45|899.85|903.1|899.5|903.95|900.35|899.53|895.93|540
1732530900000|2024-11-25 10:35:00|903.05|899.45|902.3|898.7|903.35|899.75|899.75|896.15|722
1732531200000|2024-11-25 10:40:00|902.35|898.75|905.75|902.15|906.05|902.45|900.8|897.2|528
1732531500000|2024-11-25 10:45:00|905.99|902.39|904.34|900.74|905.99|902.39|902.6|899|933
1732531800000|2024-11-25 10:50:00|904.31|900.71|904.72|901.12|907.43|903.83|902.9|899.3|803
1732532100000|2024-11-25 10:55:00|904.73|901.13|901.96|898.36|905.47|901.87|901.94|898.34|771
1732532400000|2024-11-25 11:00:00|902.05|898.45|902.45|898.85|903.45|899.85|899.9|896.3|593
1732532700000|2024-11-25 11:05:00|902.38|898.78|900.85|897.25|903.9|900.3|899.45|895.85|723
1732533000000|2024-11-25 11:10:00|900.8|897.2|898.6|895|900.95|897.35|897.88|894.28|624
1732533300000|2024-11-25 11:15:00|898.61|895.01|900.48|896.88|900.48|896.88|894.96|891.36|676
1732533600000|2024-11-25 11:20:00|900.47|896.87|901.77|898.17|903.34|899.74|899.89|896.29|690
1732533900000|2024-11-25 11:25:00|901.76|898.16|902.4|898.8|902.82|899.22|901.57|897.97|482
1732534200000|2024-11-25 11:30:00|902.39|898.79|900.7|897.1|902.4|898.8|900.7|897.1|326
1732534500000|2024-11-25 11:35:00|901.05|897.45|901.24|897.64|901.35|897.75|901.01|897.41|43
1732534800000|2024-11-25 11:40:00|901.25|897.65|892.13|888.53|901.62|898.02|891.36|887.76|810
1732535100000|2024-11-25 11:45:00|891.85|888.25|890.5|886.9|896.4|892.8|889.75|886.15|768
1732535400000|2024-11-25 11:50:00|890.45|886.85|895.24|891.64|896.55|892.95|890.26|886.66|817
1732535700000|2024-11-25 11:55:00|895.31|891.71|899.85|896.25|901.16|897.56|892.93|889.33|751
1732536000000|2024-11-25 12:00:00|900.18|896.58|899.34|895.74|900.52|896.92|897.06|893.46|896
1732536300000|2024-11-25 12:05:00|899.35|895.75|895.37|891.77|901.25|897.65|893.96|890.36|908
1732536600000|2024-11-25 12:10:00|895.25|891.65|898.56|894.96|899.85|896.25|894.64|891.04|822
1732536900000|2024-11-25 12:15:00|898.3|894.7|895.05|891.45|900.85|897.25|894.95|891.35|558
1732537200000|2024-11-25 12:20:00|895.15|891.55|896.45|892.85|898.3|894.7|893.95|890.35|626
1732537500000|2024-11-25 12:25:00|896.5|892.9|893.5|889.9|897.75|894.15|893.5|889.9|717
1732537800000|2024-11-25 12:30:00|893.7|890.1|890.15|886.55|893.7|890.1|887.6|884|724
1732538100000|2024-11-25 12:35:00|890.25|886.65|889.65|886.05|891.3|887.7|887.88|884.28|724
1732538400000|2024-11-25 12:40:00|889.7|886.1|887.85|884.25|890.3|886.7|886.2|882.6|743
1732538700000|2024-11-25 12:45:00|887.81|884.21|888.8|885.2|892.55|888.95|887.15|883.55|767
1732539000000|2024-11-25 12:50:00|888.7|885.1|889.8|886.2|891.32|887.72|887.88|884.28|759
1732539300000|2024-11-25 12:55:00|889.75|886.15|885.1|881.5|890.45|886.85|885.08|881.48|762
1732539600000|2024-11-25 13:00:00|885.07|881.47|886.6|883|888.3|884.7|882.42|878.82|765
1732539900000|2024-11-25 13:05:00|886.45|882.85|878.46|874.86|887.2|883.6|878.3|874.7|839
1732540200000|2024-11-25 13:10:00|878.5|874.9|879.2|875.6|880.95|877.35|876.4|872.8|604
1732540500000|2024-11-25 13:15:00|879.1|875.5|875.35|871.75|879.13|875.53|871.73|868.13|754
1732540800000|2024-11-25 13:20:00|875.25|871.65|872.8|869.2|875.6|872|868.85|865.25|827
1732541100000|2024-11-25 13:25:00|872.9|869.3|876.05|872.45|876.25|872.65|866.35|862.75|756
1732541400000|2024-11-25 13:30:00|875.9|872.3|870.95|867.35|876.28|872.68|869.4|865.8|764
1732541700000|2024-11-25 13:35:00|870.9|867.3|871.8|868.2|874.65|871.05|868|864.4|703
1732542000000|2024-11-25 13:40:00|871.85|868.25|876.05|872.45|877.85|874.25|871.82|868.22|751
1732542300000|2024-11-25 13:45:00|876|872.4|873.85|870.25|876.05|872.45|872.32|868.72|631
1732542600000|2024-11-25 13:50:00|873.66|870.06|873.21|869.61|876.25|872.65|871.55|867.95|726
1732542900000|2024-11-25 13:55:00|873.19|869.59|867.28|863.68|873.75|870.15|867.05|863.45|617
1732543200000|2024-11-25 14:00:00|867.35|863.75|874.75|871.15|875.82|872.22|867.35|863.75|354
1732543500000|2024-11-25 14:05:00|874.85|871.25|878.15|874.55|879.05|875.45|874.65|871.05|563
1732543800000|2024-11-25 14:10:00|878.2|874.6|878.75|875.15|883.65|880.05|876.85|873.25|529
1732544100000|2024-11-25 14:15:00|879.04|875.44|875.15|871.55|879.1|875.5|874.41|870.81|819
1732544400000|2024-11-25 14:20:00|875.01|871.41|874.28|870.68|880.01|876.41|874.02|870.42|837
1732544700000|2024-11-25 14:25:00|874.3|870.7|872.84|869.24|875.32|871.72|871.51|867.91|840
1732545000000|2024-11-25 14:30:00|872.7|869.1|873.2|869.6|877.65|874.05|871.85|868.25|812
1732545300000|2024-11-25 14:35:00|873.1|869.5|875.2|871.6|879.15|875.55|873.1|869.5|937
1732545600000|2024-11-25 14:40:00|875.4|871.8|872.2|868.6|877.1|873.5|867.25|863.65|753
1732545900000|2024-11-25 14:45:00|872.26|868.66|865.6|862|872.95|869.35|863.71|860.11|776
1732546200000|2024-11-25 14:50:00|865.63|862.03|859.95|856.35|865.85|862.25|853.45|849.85|711
1732546500000|2024-11-25 14:55:00|860.04|856.44|853.71|850.11|861.45|857.85|853.1|849.5|821
1732546800000|2024-11-25 15:00:00|853.7|850.1|858.45|854.85|861.3|857.7|851.2|847.6|777
1732547100000|2024-11-25 15:05:00|858.5|854.9|852.25|848.65|859.55|855.95|852.2|848.6|809
1732547400000|2024-11-25 15:10:00|852.2|848.6|850|846.4|855.6|852|837|833.4|930
1732547700000|2024-11-25 15:15:00|849.95|846.35|858.54|854.94|861.25|857.65|848.35|844.75|694
1732548000000|2024-11-25 15:20:00|858.55|854.95|860.3|856.7|860.3|856.7|851.66|848.06|777
1732548300000|2024-11-25 15:25:00|860.25|856.65|863.55|859.95|863.77|860.17|859.6|856|786
1732548600000|2024-11-25 15:30:00|863.6|860|860.95|857.35|868.94|865.34|860.1|856.5|857
1732548900000|2024-11-25 15:35:00|861|857.4|858.65|855.05|861.74|858.14|857.15|853.55|732
1732549200000|2024-11-25 15:40:00|858.75|855.15|864.91|861.31|866.68|863.08|857.8|854.2|668
1732549500000|2024-11-25 15:45:00|864.91|861.31|863.71|860.11|864.99|861.39|860.26|856.66|1016
1732549800000|2024-11-25 15:50:00|863.72|860.12|864.62|861.02|865.16|861.56|861.18|857.58|965
1732550100000|2024-11-25 15:55:00|864.63|861.03|859.99|856.39|868.59|864.99|859.99|856.39|999
1732550400000|2024-11-25 16:00:00|860|856.4|865.1|861.5|865.72|862.12|860|856.4|945
1732550700000|2024-11-25 16:05:00|864.99|861.39|857.46|853.86|865.26|861.66|856.46|852.86|977
1732551000000|2024-11-25 16:10:00|857.45|853.85|860|856.4|860.86|857.26|856.57|852.97|954
1732551300000|2024-11-25 16:15:00|859.98|856.38|861.84|858.24|861.98|858.38|858.44|854.84|950
1732551600000|2024-11-25 16:20:00|861.85|858.25|861.49|857.89|864.7|861.1|861.46|857.86|924
1732551900000|2024-11-25 16:25:00|861.53|857.93|856.82|853.22|863.59|859.99|856.44|852.84|1003
1732552200000|2024-11-25 16:30:00|856.6|853|857.5|853.9|863.65|860.05|856.6|853|627
1732552500000|2024-11-25 16:35:00|857.3|853.7|851.1|847.5|858.16|854.56|849.65|846.05|438
1732552800000|2024-11-25 16:40:00|851.2|847.6|848.85|845.25|854.05|850.45|847.3|843.7|571
1732553100000|2024-11-25 16:45:00|848.9|845.3|847.15|843.55|851.63|848.03|844.72|841.12|592
1732553400000|2024-11-25 16:50:00|847.05|843.45|850.38|846.78|853.2|849.6|844.9|841.3|554
1732553700000|2024-11-25 16:55:00|850.4|846.8|854.15|850.55|856.23|852.63|850.3|846.7|444
1732554000000|2024-11-25 17:00:00|854.2|850.6|849.18|845.58|855.25|851.65|848.45|844.85|624
1732554300000|2024-11-25 17:05:00|849.23|845.63|844.05|840.45|849.65|846.05|843.02|839.42|680
1732554600000|2024-11-25 17:10:00|844.15|840.55|840.35|836.75|845.15|841.55|839.8|836.2|585
1732554900000|2024-11-25 17:15:00|840.4|836.8|847.85|844.25|848.6|845|840.4|836.8|765
1732555200000|2024-11-25 17:20:00|847.8|844.2|842.15|838.55|847.8|844.2|841.8|838.2|776
1732555500000|2024-11-25 17:25:00|842.1|838.5|842.58|838.98|845.65|842.05|840.1|836.5|790
1732555800000|2024-11-25 17:30:00|842.53|838.93|846|842.4|847.65|844.05|841.95|838.35|754
1732556100000|2024-11-25 17:35:00|846.05|842.45|842|838.4|848.05|844.45|840.65|837.05|699
1732556400000|2024-11-25 17:40:00|841.95|838.35|837.25|833.65|842.6|839|837.2|833.6|723
1732556700000|2024-11-25 17:45:00|837.3|833.7|841.18|837.58|844.4|840.8|836.95|833.35|623
1732557000000|2024-11-25 17:50:00|841.2|837.6|843.69|840.09|844.85|841.25|841.18|837.58|624
1732557300000|2024-11-25 17:55:00|843.7|840.1|844.3|840.7|846|842.4|842.67|839.07|484
1732557600000|2024-11-25 18:00:00|844.35|840.75|848.75|845.15|848.75|845.15|842.95|839.35|611
1732557900000|2024-11-25 18:05:00|848.8|845.2|851.5|847.9|851.75|848.15|846.16|842.56|680
1732558200000|2024-11-25 18:10:00|851.55|847.95|852.85|849.25|853|849.4|850.2|846.6|588
1732558500000|2024-11-25 18:15:00|852.8|849.2|854.65|851.05|855|851.4|850.9|847.3|625
1732558800000|2024-11-25 18:20:00|854.6|851|853.85|850.25|855.2|851.6|850.8|847.2|544
1732559100000|2024-11-25 18:25:00|853.9|850.3|849.7|846.1|853.95|850.35|848.9|845.3|474
1732559400000|2024-11-25 18:30:00|849.65|846.05|849.06|845.46|851.25|847.65|847.7|844.1|561
1732559700000|2024-11-25 18:35:00|849.11|845.51|847.2|843.6|849.11|845.51|845.8|842.2|596
1732560000000|2024-11-25 18:40:00|847.25|843.65|845.33|841.73|848.15|844.55|844.35|840.75|567
1732560300000|2024-11-25 18:45:00|845.34|841.74|843.9|840.3|846.25|842.65|842.15|838.55|587
1732560600000|2024-11-25 18:50:00|843.85|840.25|844.4|840.8|847.65|844.05|843.6|840|478
1732560900000|2024-11-25 18:55:00|844.45|840.85|846.3|842.7|847.84|844.24|844.44|840.84|483
1732561200000|2024-11-25 19:00:00|846.19|842.59|844.56|840.96|846.19|842.59|842.92|839.32|778
1732561500000|2024-11-25 19:05:00|844.48|840.88|843.47|839.87|845.95|842.35|841.86|838.26|750
1732561800000|2024-11-25 19:10:00|843.5|839.9|845.82|842.22|845.88|842.28|843.18|839.58|758
1732562100000|2024-11-25 19:15:00|845.83|842.23|846.62|843.02|848.42|844.82|844.76|841.16|784
1732562400000|2024-11-25 19:20:00|846.63|843.03|846.29|842.69|847.98|844.38|842.2|838.6|876
1732562700000|2024-11-25 19:25:00|846.3|842.7|857.91|854.31|858.47|854.87|846.17|842.57|836
1732563000000|2024-11-25 19:30:00|857.92|854.32|858.09|854.49|861.59|857.99|855.79|852.19|821
1732563300000|2024-11-25 19:35:00|858.11|854.51|853.51|849.91|859.7|856.1|852.72|849.12|826
1732563600000|2024-11-25 19:40:00|853.54|849.94|856.87|853.27|857.62|854.02|853.5|849.9|701
1732563900000|2024-11-25 19:45:00|856.86|853.26|854.41|850.81|859.91|856.31|853.78|850.18|676
1732564200000|2024-11-25 19:50:00|854.43|850.83|854.97|851.37|855.84|852.24|853.99|850.39|784
1732564500000|2024-11-25 19:55:00|855.06|851.46|852.29|848.69|855.53|851.93|852.2|848.6|764
1732564800000|2024-11-25 20:00:00|852.28|848.68|851.32|847.72|854.27|850.67|849.05|845.45|835
1732565100000|2024-11-25 20:05:00|851.33|847.73|857.48|853.88|858.21|854.61|851.25|847.65|779
1732565400000|2024-11-25 20:10:00|857.5|853.9|854.82|851.22|858.38|854.78|851.95|848.35|884
1732565700000|2024-11-25 20:15:00|855|851.4|854.79|851.19|856.14|852.54|853.04|849.44|775
1732566000000|2024-11-25 20:20:00|854.58|850.98|852.42|848.82|854.59|850.99|849.65|846.05|774
1732566300000|2024-11-25 20:25:00|852.43|848.83|852.52|848.92|853.86|850.26|851.51|847.91|780
1732566600000|2024-11-25 20:30:00|852.53|848.93|858.95|855.35|859.98|856.38|852.07|848.47|723
1732566900000|2024-11-25 20:35:00|858.85|855.25|856.16|852.56|859.24|855.64|854.98|851.38|603
1732567200000|2024-11-25 20:40:00|856.15|852.55|850.35|846.75|857.21|853.61|849.72|846.12|640
1732567500000|2024-11-25 20:45:00|850.25|846.65|848.73|845.13|852.03|848.43|848.32|844.72|714
1732567800000|2024-11-25 20:50:00|848.74|845.14|850.03|846.43|851.06|847.46|848.41|844.81|781
1732568100000|2024-11-25 20:55:00|850.02|846.42|853.32|849.72|853.62|850.02|849.59|845.99|814
1732568400000|2024-11-25 21:00:00|853.34|849.74|852.36|848.76|855.38|851.78|851.22|847.62|753
1732568700000|2024-11-25 21:05:00|852.31|848.71|848.71|845.11|853.32|849.72|845.82|842.22|677
1732569000000|2024-11-25 21:10:00|848.73|845.13|850.35|846.75|850.47|846.87|848.43|844.83|565
1732569300000|2024-11-25 21:15:00|850.45|846.85|849.79|846.19|851.77|848.17|845.93|842.33|933
1732569600000|2024-11-25 21:20:00|849.78|846.18|844.09|840.49|849.93|846.33|844.09|840.49|666
1732569900000|2024-11-25 21:25:00|844.1|840.5|844.42|840.82|846.29|842.69|844.1|840.5|518
1732570200000|2024-11-25 21:30:00|844.43|840.83|841.34|837.74|844.49|840.89|839.81|836.21|601
1732570500000|2024-11-25 21:35:00|841.33|837.73|838.55|834.95|843.31|839.71|838.26|834.66|660
1732570800000|2024-11-25 21:40:00|838.56|834.96|833.17|829.57|839.81|836.21|833.17|829.57|646
1732571100000|2024-11-25 21:45:00|833.31|829.71|833.26|829.66|838.07|834.47|831.96|828.36|891
1732571400000|2024-11-25 21:50:00|833.28|829.68|838.46|834.86|838.78|835.18|833.21|829.61|775
1732571700000|2024-11-25 21:55:00|838.47|834.87|840.59|836.99|840.69|837.09|835.8|832.2|733
1732572000000|2024-11-25 22:00:00|840.93|837.33|839.74|836.14|842.61|839.01|838.57|834.97|968
1732572300000|2024-11-25 22:05:00|839.62|836.02|840.88|837.28|843.62|840.02|836.69|833.09|852
1732572600000|2024-11-25 22:10:00|840.87|837.27|840.58|836.98|843.26|839.66|840.07|836.47|835
1732572900000|2024-11-25 22:15:00|840.5|836.9|832.59|828.99|840.69|837.09|832.2|828.6|915
1732573200000|2024-11-25 22:20:00|832.58|828.98|826.27|822.67|832.65|829.05|826.27|822.67|713
1732573500000|2024-11-25 22:25:00|826.35|822.75|827.46|823.86|830.27|826.67|825.08|821.48|706
1732573800000|2024-11-25 22:30:00|827.41|823.81|821.11|817.51|827.52|823.92|821.06|817.46|837
1732574100000|2024-11-25 22:35:00|821.16|817.56|813.39|809.79|821.84|818.24|813.19|809.59|877
1732574400000|2024-11-25 22:40:00|813.44|809.84|826.45|822.85|826.7|823.1|813.44|809.84|827
1732574700000|2024-11-25 22:45:00|826.43|822.83|836.54|832.94|837.19|833.59|825.8|822.2|841
1732575000000|2024-11-25 22:50:00|836.52|832.92|837.27|833.67|837.29|833.69|833.49|829.89|834
1732575300000|2024-11-25 22:55:00|837.28|833.68|836.45|832.85|840.24|836.64|835.11|831.51|714
1732575600000|2024-11-25 23:00:00|836.4|832.8|832.2|828.6|837|833.4|831.35|827.75|538
1732575900000|2024-11-25 23:05:00|832.15|828.55|833.55|829.95|836.35|832.75|832.15|828.55|576
1732576200000|2024-11-25 23:10:00|833.6|830|838.3|834.7|838.35|834.75|833.6|830|423
1732576500000|2024-11-25 23:15:00|838.36|834.76|833.78|830.18|838.43|834.83|831.88|828.28|870
1732576800000|2024-11-25 23:20:00|833.79|830.19|833.57|829.97|837.36|833.76|831.2|827.6|864
1732577100000|2024-11-25 23:25:00|833.58|829.98|831.43|827.83|835.27|831.67|829.93|826.33|722
1732577400000|2024-11-25 23:30:00|831.42|827.82|832.61|829.01|833.21|829.61|830.25|826.65|799
1732577700000|2024-11-25 23:35:00|832.62|829.02|830.76|827.16|833.56|829.96|830.45|826.85|813
1732578000000|2024-11-25 23:40:00|830.69|827.09|829.69|826.09|830.69|827.09|825.98|822.38|789
1732578300000|2024-11-25 23:45:00|829.7|826.1|824.13|820.53|830|826.4|822.77|819.17|815
1732578600000|2024-11-25 23:50:00|824.15|820.55|825.86|822.26|828.37|824.77|823.3|819.7|920
1732578900000|2024-11-25 23:55:00|825.67|822.07|825.4|821.8|827.27|823.67|824.33|820.73|688
1732579200000|2024-11-26 00:00:00|825.39|821.79|825.79|822.19|826.23|822.63|821.28|817.68|888
1732579500000|2024-11-26 00:05:00|825.35|821.75|829.23|825.63|829.23|825.63|821.58|817.98|903
1732579800000|2024-11-26 00:10:00|829.3|825.7|829.26|825.66|831.64|828.04|826.33|822.73|873
1732580100000|2024-11-26 00:15:00|829.22|825.62|832.33|828.73|834.39|830.79|826.41|822.81|892
1732580400000|2024-11-26 00:20:00|832.21|828.61|832.91|829.31|834.63|831.03|827.32|823.72|911
1732580700000|2024-11-26 00:25:00|832.87|829.27|839.2|835.6|840.6|837|831.96|828.36|866
1732581000000|2024-11-26 00:30:00|839.23|835.63|842.57|838.97|843.85|840.25|837.7|834.1|899
1732581300000|2024-11-26 00:35:00|842.19|838.59|841.87|838.27|843.9|840.3|840.79|837.19|854
1732581600000|2024-11-26 00:40:00|841.9|838.3|843.01|839.41|843.94|840.34|838.6|835|900
1732581900000|2024-11-26 00:45:00|843.02|839.42|846.36|842.76|848.27|844.67|842.06|838.46|750
1732582200000|2024-11-26 00:50:00|846.18|842.58|839.25|835.65|846.41|842.81|839.11|835.51|779
1732582500000|2024-11-26 00:55:00|839.24|835.64|838.32|834.72|841.4|837.8|837.69|834.09|732
1732582800000|2024-11-26 01:00:00|838.33|834.73|841.12|837.52|841.53|837.93|836.99|833.39|918
1732583100000|2024-11-26 01:05:00|841.08|837.48|839.41|835.81|842.15|838.55|838.81|835.21|948
1732583400000|2024-11-26 01:10:00|839.44|835.84|837.48|833.88|841.62|838.02|834.27|830.67|820
1732583700000|2024-11-26 01:15:00|837.5|833.9|843.07|839.47|843.18|839.58|836.16|832.56|861
1732584000000|2024-11-26 01:20:00|843.06|839.46|841.85|838.25|844.35|840.75|840.98|837.38|754
1732584300000|2024-11-26 01:25:00|841.9|838.3|840.65|837.05|842.29|838.69|838.53|834.93|854
1732584600000|2024-11-26 01:30:00|840.9|837.3|842.2|838.6|842.75|839.15|839.7|836.1|648
1732584900000|2024-11-26 01:35:00|842.3|838.7|840.85|837.25|843.75|840.15|840.1|836.5|489
1732585200000|2024-11-26 01:40:00|840.9|837.3|837.45|833.85|841.15|837.55|835.85|832.25|461
1732585500000|2024-11-26 01:45:00|837.81|834.21|839.67|836.07|840.91|837.31|837.15|833.55|506
1732585800000|2024-11-26 01:50:00|839.74|836.14|842.49|838.89|844.27|840.67|839.74|836.14|650
1732586100000|2024-11-26 01:55:00|842.51|838.91|842.05|838.45|843.47|839.87|841.55|837.95|633
1732586400000|2024-11-26 02:00:00|841.95|838.35|842.26|838.66|843.21|839.61|839.68|836.08|759
1732586700000|2024-11-26 02:05:00|842.29|838.69|843.21|839.61|844.2|840.6|842|838.4|607
1732587000000|2024-11-26 02:10:00|843.22|839.62|841.86|838.26|844|840.4|841.65|838.05|694
1732587300000|2024-11-26 02:15:00|841.81|838.21|843.42|839.82|843.83|840.23|841|837.4|808
1732587600000|2024-11-26 02:20:00|843.44|839.84|842.59|838.99|845.27|841.67|842.26|838.66|656
1732587900000|2024-11-26 02:25:00|842.57|838.97|840.23|836.63|844.19|840.59|840.09|836.49|438
1732588200000|2024-11-26 02:30:00|839.9|836.3|842.45|838.85|842.75|839.15|839.75|836.15|415
1732588500000|2024-11-26 02:35:00|842.4|838.8|842.45|838.85|843.65|840.05|841.3|837.7|435
1732588800000|2024-11-26 02:40:00|842.4|838.8|842.75|839.15|845.55|841.95|841.5|837.9|496
1732589100000|2024-11-26 02:45:00|842.7|839.1|841.65|838.05|844.05|840.45|841.55|837.95|525
1732589400000|2024-11-26 02:50:00|841.6|838|840.5|836.9|843.55|839.95|840.5|836.9|321
1732589700000|2024-11-26 02:55:00|840.75|837.15|838.7|835.1|841.5|837.9|838.4|834.8|368
1732590000000|2024-11-26 03:00:00|839.12|835.52|833.05|829.45|840.4|836.8|833|829.4|655
1732590300000|2024-11-26 03:05:00|833.07|829.47|830.51|826.91|833.24|829.64|829.41|825.81|459
1732590600000|2024-11-26 03:10:00|830.52|826.92|828.99|825.39|830.55|826.95|826.81|823.21|585
1732590900000|2024-11-26 03:15:00|828.98|825.38|828.41|824.81|829.38|825.78|826.93|823.33|568
1732591200000|2024-11-26 03:20:00|828.42|824.82|826.03|822.43|828.42|824.82|824.83|821.23|561
1732591500000|2024-11-26 03:25:00|826.02|822.42|830.02|826.42|830.26|826.66|826.02|822.42|549
1732591800000|2024-11-26 03:30:00|830.03|826.43|834.79|831.19|834.9|831.3|828.46|824.86|509
1732592100000|2024-11-26 03:35:00|834.78|831.18|839.48|835.88|840.83|837.23|834.46|830.86|543
1732592400000|2024-11-26 03:40:00|839.47|835.87|837.12|833.52|839.48|835.88|836.63|833.03|576
1732592700000|2024-11-26 03:45:00|837.13|833.53|838.44|834.84|838.89|835.29|837.01|833.41|524
1732593000000|2024-11-26 03:50:00|838.46|834.86|836.68|833.08|838.55|834.95|836.04|832.44|554
1732593300000|2024-11-26 03:55:00|836.84|833.24|835.83|832.23|837.56|833.96|835.62|832.02|448
1732593600000|2024-11-26 04:00:00|835.82|832.22|835.4|831.8|836.07|832.47|834.11|830.51|557
1732593900000|2024-11-26 04:05:00|835.43|831.83|828.81|825.21|835.58|831.98|828.46|824.86|686
1732594200000|2024-11-26 04:10:00|828.8|825.2|828.44|824.84|830.21|826.61|828.28|824.68|546
1732594500000|2024-11-26 04:15:00|828.45|824.85|828.64|825.04|830.5|826.9|827.23|823.63|642
1732594800000|2024-11-26 04:20:00|828.66|825.06|830.97|827.37|830.97|827.37|825.09|821.49|706
1732595100000|2024-11-26 04:25:00|830.98|827.38|830.05|826.45|831.38|827.78|830.05|826.45|407
1732595400000|2024-11-26 04:30:00|830.03|826.43|832.74|829.14|833.62|830.02|829.96|826.36|539
1732595700000|2024-11-26 04:35:00|832.87|829.27|835.79|832.19|836.06|832.46|832.66|829.06|521
1732596000000|2024-11-26 04:40:00|835.78|832.18|835.39|831.79|837.3|833.7|835|831.4|438
1732596300000|2024-11-26 04:45:00|835.3|831.7|835.34|831.74|835.74|832.14|833.9|830.3|668
1732596600000|2024-11-26 04:50:00|835.32|831.72|831.68|828.08|835.7|832.1|831.67|828.07|740
1732596900000|2024-11-26 04:55:00|831.67|828.07|832.34|828.74|833.19|829.59|830.78|827.18|541
1732597200000|2024-11-26 05:00:00|832.35|828.75|835.02|831.42|835.77|832.17|831.01|827.41|689
1732597500000|2024-11-26 05:05:00|835.01|831.41|836.36|832.76|836.8|833.2|832.91|829.31|510
1732597800000|2024-11-26 05:10:00|836.39|832.79|836.33|832.73|836.93|833.33|835.83|832.23|355
1732598100000|2024-11-26 05:15:00|836.36|832.76|835.6|832|838.16|834.56|834.63|831.03|628
1732598400000|2024-11-26 05:20:00|835.64|832.04|839.28|835.68|839.49|835.89|835.45|831.85|523
1732598700000|2024-11-26 05:25:00|839.23|835.63|839.22|835.62|841.17|837.57|838.19|834.59|563
1732599000000|2024-11-26 05:30:00|839.05|835.45|841.55|837.95|842.35|838.75|838.65|835.05|451
1732599300000|2024-11-26 05:35:00|841.6|838|846.05|842.45|846.05|842.45|840.65|837.05|390
1732599600000|2024-11-26 05:40:00|846|842.4|843.6|840|846.4|842.8|843.5|839.9|432
1732599900000|2024-11-26 05:45:00|844.29|840.69|841.79|838.19|846.3|842.7|841.67|838.07|671
1732600200000|2024-11-26 05:50:00|841.81|838.21|843.81|840.21|845.86|842.26|841.17|837.57|571
1732600500000|2024-11-26 05:55:00|843.8|840.2|845.46|841.86|845.65|842.05|843.12|839.52|619
1732600800000|2024-11-26 06:00:00|845.48|841.88|845.36|841.76|845.73|842.13|843.69|840.09|675
1732601100000|2024-11-26 06:05:00|845.37|841.77|843.88|840.28|846.38|842.78|843.53|839.93|682
1732601400000|2024-11-26 06:10:00|843.83|840.23|841.82|838.22|843.83|840.23|841.6|838|296
1732601700000|2024-11-26 06:15:00|841.2|837.6|841.75|838.15|843.05|839.45|840.3|836.7|364
1732602000000|2024-11-26 06:20:00|841.8|838.2|842.45|838.85|842.65|839.05|840.7|837.1|394
1732602300000|2024-11-26 06:25:00|842.35|838.75|844.15|840.55|844.55|840.95|841.95|838.35|275
1732602600000|2024-11-26 06:30:00|844.37|840.77|841.59|837.99|844.37|840.77|839.55|835.95|452
1732602900000|2024-11-26 06:35:00|841.61|838.01|840.23|836.63|842.12|838.52|839.68|836.08|397
1732603200000|2024-11-26 06:40:00|840.25|836.65|840.48|836.88|841.16|837.56|838.74|835.14|555
1732603500000|2024-11-26 06:45:00|840.44|836.84|840.07|836.47|841.49|837.89|839.4|835.8|619
1732603800000|2024-11-26 06:50:00|840.06|836.46|835.94|832.34|840.07|836.47|835.89|832.29|655
1732604100000|2024-11-26 06:55:00|835.95|832.35|835.83|832.23|836.93|833.33|835.19|831.59|540
1732604400000|2024-11-26 07:00:00|835.35|831.75|831.15|827.55|835.35|831.75|830.55|826.95|490
1732604700000|2024-11-26 07:05:00|831.1|827.5|829.25|825.65|833.05|829.45|827.85|824.25|567
1732605000000|2024-11-26 07:10:00|829.3|825.7|823.25|819.65|829.55|825.95|822.8|819.2|415
1732605300000|2024-11-26 07:15:00|823.2|819.6|826.05|822.45|827.05|823.45|821.45|817.85|514
1732605600000|2024-11-26 07:20:00|825.95|822.35|827.9|824.3|829|825.4|824.5|820.9|687
1732605900000|2024-11-26 07:25:00|827.85|824.25|831.75|828.15|831.75|828.15|827.1|823.5|568
1732606200000|2024-11-26 07:30:00|831.77|828.17|830.02|826.42|831.95|828.35|829.15|825.55|643
1732606500000|2024-11-26 07:35:00|830.03|826.43|826.29|822.69|831.06|827.46|825.56|821.96|760
1732606800000|2024-11-26 07:40:00|826.28|822.68|824.91|821.31|826.7|823.1|824.22|820.62|798
1732607100000|2024-11-26 07:45:00|825|821.4|823.13|819.53|826.88|823.28|823.09|819.49|651
1732607400000|2024-11-26 07:50:00|823.07|819.47|822.01|818.41|823.07|819.47|820.36|816.76|529
1732607700000|2024-11-26 07:55:00|825.98|822.38|824.83|821.23|826.27|822.67|824.63|821.03|135
1732608000000|2024-11-26 08:00:00|824.81|821.21|819.33|815.73|825.11|821.51|819.33|815.73|420
1732608300000|2024-11-26 08:05:00|819.34|815.74|817.34|813.74|820.08|816.48|816.64|813.04|821
1732608600000|2024-11-26 08:10:00|817.35|813.75|811.9|808.3|818.21|814.61|811.62|808.02|700
1732608900000|2024-11-26 08:15:00|811.75|808.15|802.8|799.2|813.55|809.95|802.5|798.9|557
1732609200000|2024-11-26 08:20:00|802.85|799.25|806.35|802.75|806.35|802.75|797.05|793.45|765
1732609500000|2024-11-26 08:25:00|806.62|803.02|795.75|792.15|807.9|804.3|795.5|791.9|590
1732609800000|2024-11-26 08:30:00|795.93|792.33|795.54|791.94|800.34|796.74|794.86|791.26|927
1732610100000|2024-11-26 08:35:00|795.53|791.93|797.04|793.44|800.05|796.45|794.92|791.32|920
1732610400000|2024-11-26 08:40:00|797.1|793.5|804.09|800.49|805.54|801.94|796.8|793.2|872
1732610700000|2024-11-26 08:45:00|803.45|799.85|796.65|793.05|804.15|800.55|794.85|791.25|690
1732611000000|2024-11-26 08:50:00|796.8|793.2|797.9|794.3|801.1|797.5|795.6|792|650
1732611300000|2024-11-26 08:55:00|797.85|794.25|801.5|797.9|801.55|797.95|795.8|792.2|513
1732611600000|2024-11-26 09:00:00|801.45|797.85|804.14|800.54|805.05|801.45|798.25|794.65|654
1732611900000|2024-11-26 09:05:00|804.19|800.59|803.15|799.55|807.55|803.95|802.45|798.85|584
1732612200000|2024-11-26 09:10:00|803|799.4|808.2|804.6|808.75|805.15|802.75|799.15|494
1732612500000|2024-11-26 09:15:00|808.25|804.65|805.05|801.45|809.65|806.05|803.7|800.1|591
1732612800000|2024-11-26 09:20:00|805|801.4|806.5|802.9|810.31|806.71|804.95|801.35|574
1732613100000|2024-11-26 09:25:00|806.4|802.8|807.35|803.75|812.43|808.83|805.85|802.25|663
1732613400000|2024-11-26 09:30:00|807.71|804.11|804.34|800.74|809.7|806.1|804.23|800.63|823
1732613700000|2024-11-26 09:35:00|804.37|800.77|803.76|800.16|804.57|800.97|799.04|795.44|745
1732614000000|2024-11-26 09:40:00|803.77|800.17|804.39|800.79|804.74|801.14|801.54|797.94|750
1732614300000|2024-11-26 09:45:00|804.38|800.78|796.48|792.88|804.38|800.78|796.31|792.71|693
1732614600000|2024-11-26 09:50:00|796.47|792.87|802.5|798.9|804.25|800.65|795.29|791.69|766
1732614900000|2024-11-26 09:55:00|802.52|798.92|804.59|800.99|807.59|803.99|802.52|798.92|832
1732615200000|2024-11-26 10:00:00|804.54|800.94|804.48|800.88|808.3|804.7|802.61|799.01|861
1732615500000|2024-11-26 10:05:00|804.45|800.85|801.99|798.39|806.91|803.31|800.02|796.42|891
1732615800000|2024-11-26 10:10:00|801.92|798.32|797.5|793.9|801.93|798.33|796.9|793.3|779
1732616100000|2024-11-26 10:15:00|797.52|793.92|789.93|786.33|798.15|794.55|789.34|785.74|815
1732616400000|2024-11-26 10:20:00|789.92|786.32|789.91|786.31|791.66|788.06|787.6|784|779
1732616700000|2024-11-26 10:25:00|790|786.4|794.29|790.69|794.29|790.69|787.93|784.33|798
1732617000000|2024-11-26 10:30:00|794.28|790.68|795.28|791.68|796.46|792.86|793.07|789.47|811
1732617300000|2024-11-26 10:35:00|795.3|791.7|793.98|790.38|797|793.4|791.55|787.95|859
1732617600000|2024-11-26 10:40:00|794.07|790.47|791.18|787.58|796.02|792.42|789.86|786.26|894
1732617900000|2024-11-26 10:45:00|791.17|787.57|787.01|783.41|793.13|789.53|785.53|781.93|865
1732618200000|2024-11-26 10:50:00|787|783.4|786.7|783.1|787.89|784.29|782.91|779.31|814
1732618500000|2024-11-26 10:55:00|786.71|783.11|779.5|775.9|786.92|783.32|779.42|775.82|840
1732618800000|2024-11-26 11:00:00|779.51|775.91|774.49|770.89|781.89|778.29|771.56|767.96|781
1732619100000|2024-11-26 11:05:00|774.52|770.92|789.46|785.86|789.46|785.86|774.52|770.92|888
1732619400000|2024-11-26 11:10:00|789.4|785.8|785.4|781.8|789.69|786.09|782.88|779.28|920
1732619700000|2024-11-26 11:15:00|785.6|782|780|776.4|787.73|784.13|778.6|775|709
1732620000000|2024-11-26 11:20:00|780.05|776.45|771.85|768.25|781.85|778.25|771.05|767.45|518
1732620300000|2024-11-26 11:25:00|771.55|767.95|762|758.4|772.75|769.15|760.85|757.25|592
1732620600000|2024-11-26 11:30:00|762.01|758.41|758.4|754.8|766.5|762.9|757.1|753.5|846
1732620900000|2024-11-26 11:35:00|758.5|754.9|759.46|755.86|765.6|762|756.95|753.35|873
1732621200000|2024-11-26 11:40:00|759.41|755.81|760.55|756.95|764.05|760.45|757.3|753.7|855
1732621500000|2024-11-26 11:45:00|760.6|757|776.1|772.5|776.65|773.05|759.79|756.19|882
1732621800000|2024-11-26 11:50:00|776.2|772.6|784.65|781.05|788.2|784.6|774.99|771.39|778
1732622100000|2024-11-26 11:55:00|784.7|781.1|786.6|783|788.8|785.2|784.4|780.8|663
1732622400000|2024-11-26 12:00:00|786.4|782.8|785.7|782.1|786.74|783.14|780.95|777.35|785
1732622700000|2024-11-26 12:05:00|785.75|782.15|790.05|786.45|791.2|787.6|783.91|780.31|785
1732623000000|2024-11-26 12:10:00|790.07|786.47|796.17|792.57|796.9|793.3|789.86|786.26|653
1732623300000|2024-11-26 12:15:00|796.11|792.51|792.77|789.17|797.02|793.42|792.77|789.17|779
1732623600000|2024-11-26 12:20:00|792.54|788.94|787.6|784|793.47|789.87|787.25|783.65|823
1732623900000|2024-11-26 12:25:00|787.61|784.01|788.21|784.61|789.4|785.8|786.94|783.34|671
1732624200000|2024-11-26 12:30:00|787.75|784.15|785.8|782.2|791.4|787.8|785.33|781.73|602
1732624500000|2024-11-26 12:35:00|785.5|781.9|784.4|780.8|788.05|784.45|782.5|778.9|657
1732624800000|2024-11-26 12:40:00|784.5|780.9|783.9|780.3|786.5|782.9|782.45|778.85|685
1732625100000|2024-11-26 12:45:00|782.69|779.09|778.81|775.21|782.74|779.14|778.23|774.63|616
1732625400000|2024-11-26 12:50:00|778.8|775.2|779.88|776.28|782.29|778.69|777.39|773.79|832
1732625700000|2024-11-26 12:55:00|779.9|776.3|784.36|780.76|785.24|781.64|778.84|775.24|947
1732626000000|2024-11-26 13:00:00|784.13|780.53|781.6|778|785.39|781.79|778.5|774.9|730
1732626300000|2024-11-26 13:05:00|781.55|777.95|784.7|781.1|788.39|784.79|781.38|777.78|716
1732626600000|2024-11-26 13:10:00|784.6|781|785.53|781.93|787.75|784.15|783.45|779.85|507
1732626900000|2024-11-26 13:15:00|785.49|781.89|792.49|788.89|792.52|788.92|785.45|781.85|898
1732627200000|2024-11-26 13:20:00|792.4|788.8|790.6|787|797.2|793.6|790.6|787|613
1732627500000|2024-11-26 13:25:00|790.7|787.1|790.65|787.05|793.1|789.5|789.6|786|481
1732627800000|2024-11-26 13:30:00|790.68|787.08|789.49|785.89|790.68|787.08|786.11|782.51|949
1732628100000|2024-11-26 13:35:00|789.45|785.85|791.45|787.85|793.02|789.42|787.53|783.93|919
1732628400000|2024-11-26 13:40:00|791.47|787.87|788.98|785.38|793.1|789.5|788.39|784.79|800
1732628700000|2024-11-26 13:45:00|788.99|785.39|791.35|787.75|791.92|788.32|787.73|784.13|908
1732629000000|2024-11-26 13:50:00|791.4|787.8|790.78|787.18|792.45|788.85|788.85|785.25|822
1732629300000|2024-11-26 13:55:00|790.77|787.17|786.48|782.88|791.79|788.19|785.99|782.39|857
1732629600000|2024-11-26 14:00:00|786.54|782.94|782.11|778.51|787.49|783.89|782.11|778.51|740
1732629900000|2024-11-26 14:05:00|782.12|778.52|781.06|777.46|782.12|778.52|778|774.4|664
1732630200000|2024-11-26 14:10:00|781.05|777.45|784.26|780.66|786.64|783.04|779.86|776.26|751
1732630500000|2024-11-26 14:15:00|784.35|780.75|788.89|785.29|788.9|785.3|783|779.4|653
1732630800000|2024-11-26 14:20:00|789.25|785.65|789.02|785.42|790.95|787.35|787.6|784|564
1732631100000|2024-11-26 14:25:00|788.89|785.29|786.45|782.85|789.58|785.98|784.71|781.11|586
1732631400000|2024-11-26 14:30:00|786.15|782.55|788.24|784.64|791.05|787.45|781|777.4|750
1732631700000|2024-11-26 14:35:00|788.25|784.65|798.3|794.7|798.3|794.7|787.43|783.83|766
1732632000000|2024-11-26 14:40:00|798.4|794.8|795.85|792.25|800.3|796.7|795.75|792.15|656
1732632300000|2024-11-26 14:45:00|796.1|792.5|802.85|799.25|803.95|800.35|795.85|792.25|721
1732632600000|2024-11-26 14:50:00|802.8|799.2|800.95|797.35|804.65|801.05|799.65|796.05|707
1732632900000|2024-11-26 14:55:00|801|797.4|798.7|795.1|802.34|798.74|798.25|794.65|530
1732633200000|2024-11-26 15:00:00|798.93|795.33|798.46|794.86|800.76|797.16|797.17|793.57|821
1732633500000|2024-11-26 15:05:00|798.51|794.91|797.97|794.37|800.2|796.6|797.69|794.09|787
1732633800000|2024-11-26 15:10:00|797.81|794.21|797.49|793.89|797.81|794.21|794.8|791.2|692
1732634100000|2024-11-26 15:15:00|797.5|793.9|790.5|786.9|797.65|794.05|790.4|786.8|476
1732634400000|2024-11-26 15:20:00|790.55|786.95|790.75|787.15|791.1|787.5|785.95|782.35|604
1732634700000|2024-11-26 15:25:00|790.8|787.2|794.15|790.55|795.6|792|789.22|785.62|743
1732635000000|2024-11-26 15:30:00|794.05|790.45|791.45|787.85|795.65|792.05|790.55|786.95|740
1732635300000|2024-11-26 15:35:00|791.35|787.75|797.69|794.09|797.69|794.09|791.35|787.75|651
1732635600000|2024-11-26 15:40:00|797.64|794.04|798.2|794.6|798.2|794.6|795.24|791.64|636
1732635900000|2024-11-26 15:45:00|798.15|794.55|797.3|793.7|799.15|795.55|795.79|792.19|816
1732636200000|2024-11-26 15:50:00|797.25|793.65|793.7|790.1|798.6|795|792.85|789.25|603
1732636500000|2024-11-26 15:55:00|793.6|790|789.7|786.1|794.05|790.45|789.65|786.05|345
1732636800000|2024-11-26 16:00:00|789.97|786.37|792.35|788.75|795.19|791.59|787.35|783.75|635
1732637100000|2024-11-26 16:05:00|792.55|788.95|797.91|794.31|797.91|794.31|791.04|787.44|591
1732637400000|2024-11-26 16:10:00|798|794.4|799.45|795.85|799.63|796.03|795.7|792.1|500
1732637700000|2024-11-26 16:15:00|799.5|795.9|807.53|803.93|807.53|803.93|799.08|795.48|445
1732638000000|2024-11-26 16:20:00|807.54|803.94|815.64|812.04|816.13|812.53|806.25|802.65|582
1732638300000|2024-11-26 16:25:00|815.09|811.49|815.08|811.48|816.99|813.39|812.36|808.76|587
1732638600000|2024-11-26 16:30:00|814.5|810.9|814.3|810.7|818.1|814.5|811.1|807.5|722
1732638900000|2024-11-26 16:35:00|814.25|810.65|816.65|813.05|818.4|814.8|812.45|808.85|692
1732639200000|2024-11-26 16:40:00|816.7|813.1|815.14|811.54|817.3|813.7|813.95|810.35|516
1732639500000|2024-11-26 16:45:00|815.34|811.74|811.26|807.66|817.1|813.5|810.59|806.99|768
1732639800000|2024-11-26 16:50:00|811.14|807.54|811.73|808.13|812.08|808.48|808.65|805.05|714
1732640100000|2024-11-26 16:55:00|811.74|808.14|813.5|809.9|813.86|810.26|810.03|806.43|804
1732640400000|2024-11-26 17:00:00|813.51|809.91|811.64|808.04|813.67|810.07|808.95|805.35|788
1732640700000|2024-11-26 17:05:00|811.7|808.1|807.11|803.51|811.9|808.3|806.53|802.93|817
1732641000000|2024-11-26 17:10:00|807.12|803.52|805.56|801.96|809.82|806.22|805.41|801.81|627
1732641300000|2024-11-26 17:15:00|805.44|801.84|811.4|807.8|811.58|807.98|804.74|801.14|687
1732641600000|2024-11-26 17:20:00|811.26|807.66|813.05|809.45|813.98|810.38|811.26|807.66|750
1732641900000|2024-11-26 17:25:00|813.21|809.61|812.64|809.04|813.43|809.83|810.59|806.99|711
1732642200000|2024-11-26 17:30:00|812.5|808.9|813.16|809.56|813.5|809.9|810.79|807.19|813
1732642500000|2024-11-26 17:35:00|813.21|809.61|810.91|807.31|813.92|810.32|810.82|807.22|694
1732642800000|2024-11-26 17:40:00|810.92|807.32|808.88|805.28|810.92|807.32|808.33|804.73|690
1732643100000|2024-11-26 17:45:00|808.89|805.29|808.73|805.13|809.86|806.26|808.07|804.47|719
1732643400000|2024-11-26 17:50:00|808.75|805.15|807.63|804.03|809.11|805.51|805.84|802.24|651
1732643700000|2024-11-26 17:55:00|807.68|804.08|806.53|802.93|808.28|804.68|806.05|802.45|622
1732644000000|2024-11-26 18:00:00|806.49|802.89|801.93|798.33|807.77|804.17|801.93|798.33|610
1732644300000|2024-11-26 18:05:00|801.88|798.28|799.73|796.13|804.24|800.64|799.49|795.89|806
1732644600000|2024-11-26 18:10:00|799.72|796.12|795.96|792.36|800.13|796.53|795.32|791.72|651
1732644900000|2024-11-26 18:15:00|795.95|792.35|787.84|784.24|796.16|792.56|787.84|784.24|510
1732645200000|2024-11-26 18:20:00|787.92|784.32|792.75|789.15|795.15|791.55|787.84|784.24|832
1732645500000|2024-11-26 18:25:00|792.78|789.18|789.73|786.13|793.57|789.97|789.73|786.13|807
1732645800000|2024-11-26 18:30:00|789.63|786.03|785.47|781.87|790.27|786.67|784.27|780.67|886
1732646100000|2024-11-26 18:35:00|785.39|781.79|785.29|781.69|787.85|784.25|780.04|776.44|866
1732646400000|2024-11-26 18:40:00|785.4|781.8|787.1|783.5|789.55|785.95|783.28|779.68|916
1732646700000|2024-11-26 18:45:00|787|783.4|794.05|790.45|794.25|790.65|787|783.4|669
1732647000000|2024-11-26 18:50:00|794|790.4|798.1|794.5|801.15|797.55|792.65|789.05|671
1732647300000|2024-11-26 18:55:00|798.05|794.45|794.15|790.55|801.04|797.44|793.1|789.5|707
1732647600000|2024-11-26 19:00:00|794.1|790.5|796.8|793.2|797.1|793.5|792.75|789.15|840
1732647900000|2024-11-26 19:05:00|796.85|793.25|793.45|789.85|800.73|797.13|784.5|780.9|772
1732648200000|2024-11-26 19:10:00|793.4|789.8|798.3|794.7|798.45|794.85|791.8|788.2|798
1732648500000|2024-11-26 19:15:00|798.35|794.75|793.45|789.85|799.33|795.73|790.2|786.6|824
1732648800000|2024-11-26 19:20:00|793.5|789.9|793.85|790.25|795.1|791.5|789.9|786.3|764
1732649100000|2024-11-26 19:25:00|793.8|790.2|795.35|791.75|795.45|791.85|789.75|786.15|744
1732649400000|2024-11-26 19:30:00|795.2|791.6|796.45|792.85|799.55|795.95|789.39|785.79|693
1732649700000|2024-11-26 19:35:00|796.65|793.05|801.55|797.95|802.45|798.85|796.15|792.55|576
1732650000000|2024-11-26 19:40:00|801.35|797.75|797.85|794.25|801.75|798.15|796.45|792.85|595
1732650300000|2024-11-26 19:45:00|798.02|794.42|798.24|794.64|800.6|797|794.07|790.47|914
1732650600000|2024-11-26 19:50:00|798.22|794.62|798.57|794.97|800.02|796.42|797.05|793.45|780
1732650900000|2024-11-26 19:55:00|798.61|795.01|802.61|799.01|803.51|799.91|795.5|791.9|757
1732651200000|2024-11-26 20:00:00|802.59|798.99|798.25|794.65|803.49|799.89|797.39|793.79|862
1732651500000|2024-11-26 20:05:00|798.09|794.49|805.77|802.17|807.22|803.62|798.09|794.49|873
1732651800000|2024-11-26 20:10:00|805.8|802.2|806.72|803.12|809.43|805.83|805.8|802.2|809
1732652100000|2024-11-26 20:15:00|806.7|803.1|801.75|798.15|808.05|804.45|800.7|797.1|839
1732652400000|2024-11-26 20:20:00|801.7|798.1|800.65|797.05|802.75|799.15|799.4|795.8|833
1732652700000|2024-11-26 20:25:00|800.85|797.25|802.65|799.05|803.55|799.95|800.3|796.7|760
1732653000000|2024-11-26 20:30:00|802.45|798.85|805.65|802.05|807.05|803.45|800.35|796.75|715
1732653300000|2024-11-26 20:35:00|805.55|801.95|802.55|798.95|805.65|802.05|799|795.4|826
1732653600000|2024-11-26 20:40:00|802.68|799.08|810.75|807.15|810.75|807.15|801.95|798.35|582
1732653900000|2024-11-26 20:45:00|810.6|807|808.45|804.85|814.05|810.45|808.15|804.55|763
1732654200000|2024-11-26 20:50:00|808.5|804.9|811.35|807.75|812.93|809.33|808.4|804.8|639
1732654500000|2024-11-26 20:55:00|811.3|807.7|808.3|804.7|813.35|809.75|807.2|803.6|565
1732654800000|2024-11-26 21:00:00|808.1|804.5|810|806.4|811.82|808.22|804.73|801.13|914
1732655100000|2024-11-26 21:05:00|809.99|806.39|804.47|800.87|809.99|806.39|804.01|800.41|879
1732655400000|2024-11-26 21:10:00|804.5|800.9|806.7|803.1|807.01|803.41|802.5|798.9|787
1732655700000|2024-11-26 21:15:00|806.69|803.09|807.47|803.87|808.53|804.93|805.89|802.29|832
1732656000000|2024-11-26 21:20:00|807.52|803.92|813.1|809.5|813.21|809.61|807.52|803.92|800
1732656300000|2024-11-26 21:25:00|813.12|809.52|810.44|806.84|815.01|811.41|809.55|805.95|630
1732656600000|2024-11-26 21:30:00|810.43|806.83|803.76|800.16|810.62|807.02|803.76|800.16|719
1732656900000|2024-11-26 21:35:00|803.74|800.14|803.87|800.27|807.23|803.63|803.57|799.97|693
1732657200000|2024-11-26 21:40:00|803.88|800.28|806.03|802.43|806.51|802.91|803.88|800.28|686
1732657500000|2024-11-26 21:45:00|805.99|802.39|805.68|802.08|806.29|802.69|802.17|798.57|812
1732657800000|2024-11-26 21:50:00|805.67|802.07|807.31|803.71|808.81|805.21|805.47|801.87|843
1732658100000|2024-11-26 21:55:00|807.13|803.53|805.37|801.77|807.51|803.91|805.33|801.73|679
1732658400000|2024-11-26 22:00:00|805.35|801.75|810.6|807|810.6|807|804.38|800.78|889
1732658700000|2024-11-26 22:05:00|810.59|806.99|812.89|809.29|813.37|809.77|807.96|804.36|795
1732659000000|2024-11-26 22:10:00|812.91|809.31|812.82|809.22|816.31|812.71|810.09|806.49|775
1732659300000|2024-11-26 22:15:00|812.83|809.23|811.81|808.21|813.06|809.46|809.47|805.87|832
1732659600000|2024-11-26 22:20:00|811.71|808.11|811.45|807.85|812.93|809.33|809.99|806.39|530
1732659900000|2024-11-26 22:25:00|811.51|807.91|813.75|810.15|814.16|810.56|810.89|807.29|544
1732660200000|2024-11-26 22:30:00|813.66|810.06|812.2|808.6|815.31|811.71|810.21|806.61|767
1732660500000|2024-11-26 22:35:00|812.23|808.63|814.76|811.16|815.38|811.78|811.67|808.07|660
1732660800000|2024-11-26 22:40:00|814.7|811.1|815.14|811.54|816.06|812.46|813.44|809.84|620
1732661100000|2024-11-26 22:45:00|815.12|811.52|813.62|810.02|816.65|813.05|813.61|810.01|508
1732661400000|2024-11-26 22:50:00|813.65|810.05|810.18|806.58|814.47|810.87|809.06|805.46|536
1732661700000|2024-11-26 22:55:00|810.19|806.59|807|803.4|811.15|807.55|806.05|802.45|582
1732662000000|2024-11-26 23:00:00|806.76|803.16|806.88|803.28|809|805.4|804.81|801.21|530
1732662300000|2024-11-26 23:05:00|806.87|803.27|809.05|805.45|810.49|806.89|805.08|801.48|528
1732662600000|2024-11-26 23:10:00|808.87|805.27|810.06|806.46|811.57|807.97|808.87|805.27|731
1732662900000|2024-11-26 23:15:00|809.7|806.1|807.52|803.92|811.45|807.85|806.7|803.1|857
1732663200000|2024-11-26 23:20:00|807.53|803.93|805.98|802.38|808.78|805.18|805.89|802.29|777
1732663500000|2024-11-26 23:25:00|805.97|802.37|804|800.4|806.12|802.52|803.52|799.92|771
1732663800000|2024-11-26 23:30:00|804.02|800.42|805.17|801.57|805.18|801.58|803.1|799.5|719
1732664100000|2024-11-26 23:35:00|805.18|801.58|808.14|804.54|808.37|804.77|805.08|801.48|681
1732664400000|2024-11-26 23:40:00|808.13|804.53|808.55|804.95|808.96|805.36|807.52|803.92|553
1732664700000|2024-11-26 23:45:00|808.4|804.8|806.07|802.47|808.74|805.14|805.36|801.76|662
1732665000000|2024-11-26 23:50:00|806.01|802.41|808.53|804.93|808.77|805.17|805.01|801.41|685
1732665300000|2024-11-26 23:55:00|808.52|804.92|808.89|805.29|811.4|807.8|808.52|804.92|613
1732665600000|2024-11-27 00:00:00|808.85|805.25|804.72|801.12|808.85|805.25|803.28|799.68|952
1732665900000|2024-11-27 00:05:00|804.74|801.14|812.07|808.47|812.65|809.05|803.82|800.22|905
1732666200000|2024-11-27 00:10:00|812.38|808.78|817.94|814.34|818.02|814.42|810.38|806.78|926
1732666500000|2024-11-27 00:15:00|817.93|814.33|813.36|809.76|817.93|814.33|809.37|805.77|934
1732666800000|2024-11-27 00:20:00|813.37|809.77|808.69|805.09|814.09|810.49|808.52|804.92|886
1732667100000|2024-11-27 00:25:00|808.8|805.2|805.87|802.27|810.51|806.91|805.87|802.27|895
1732667400000|2024-11-27 00:30:00|805.82|802.22|801.59|797.99|806.63|803.03|799.81|796.21|940
1732667700000|2024-11-27 00:35:00|801.58|797.98|798.01|794.41|802.59|798.99|797.91|794.31|816
1732668000000|2024-11-27 00:40:00|798|794.4|793.64|790.04|798.76|795.16|793.13|789.53|778
1732668300000|2024-11-27 00:45:00|793.65|790.05|795.12|791.52|797.29|793.69|792.51|788.91|834
1732668600000|2024-11-27 00:50:00|795.13|791.53|793.25|789.65|795.82|792.22|790.08|786.48|847
1732668900000|2024-11-27 00:55:00|793.36|789.76|789.62|786.02|793.41|789.81|788.81|785.21|775
1732669200000|2024-11-27 01:00:00|789.65|786.05|790.98|787.38|791.7|788.1|785.99|782.39|866
1732669500000|2024-11-27 01:05:00|791|787.4|789.97|786.37|794.75|791.15|788.59|784.99|939
1732669800000|2024-11-27 01:10:00|789.93|786.33|795.21|791.61|795.21|791.61|787.59|783.99|823
1732670100000|2024-11-27 01:15:00|795.23|791.63|801.1|797.5|803.89|800.29|795.23|791.63|882
1732670400000|2024-11-27 01:20:00|801.12|797.52|804.5|800.9|804.84|801.24|800.29|796.69|917
1732670700000|2024-11-27 01:25:00|804.47|800.87|801.32|797.72|804.68|801.08|796.98|793.38|840
1732671000000|2024-11-27 01:30:00|801.34|797.74|801.06|797.46|803.61|800.01|798.61|795.01|1009
1732671300000|2024-11-27 01:35:00|801.18|797.58|806.87|803.27|807.39|803.79|800.93|797.33|865
1732671600000|2024-11-27 01:40:00|806.88|803.28|806.85|803.25|807.57|803.97|805.15|801.55|769
1732671900000|2024-11-27 01:45:00|806.75|803.15|807.74|804.14|810.4|806.8|806.75|803.15|937
1732672200000|2024-11-27 01:50:00|807.75|804.15|812.01|808.41|812.39|808.79|807.67|804.07|855
1732672500000|2024-11-27 01:55:00|812.06|808.46|810.82|807.22|813.31|809.71|810.62|807.02|712
1732672800000|2024-11-27 02:00:00|810.83|807.23|808.92|805.32|811.99|808.39|807.95|804.35|944
1732673100000|2024-11-27 02:05:00|809.42|805.82|806.25|802.65|809.75|806.15|804.21|800.61|906
1732673400000|2024-11-27 02:10:00|806.26|802.66|803.03|799.43|807.57|803.97|802.79|799.19|787
1732673700000|2024-11-27 02:15:00|803|799.4|802.71|799.11|805.19|801.59|801.22|797.62|897
1732674000000|2024-11-27 02:20:00|802.76|799.16|810.44|806.84|810.44|806.84|801.12|797.52|778
1732674300000|2024-11-27 02:25:00|810.46|806.86|814.93|811.33|816.27|812.67|810.46|806.86|753
1732674600000|2024-11-27 02:30:00|814.92|811.32|810.44|806.84|815.74|812.14|810.28|806.68|924
1732674900000|2024-11-27 02:35:00|810.43|806.83|812.34|808.74|814.27|810.67|810.33|806.73|936
1732675200000|2024-11-27 02:40:00|812.37|808.77|814.04|810.44|814.76|811.16|810.88|807.28|911
1732675500000|2024-11-27 02:45:00|814.1|810.5|814.28|810.68|815.82|812.22|812.18|808.58|810
1732675800000|2024-11-27 02:50:00|814.29|810.69|813.36|809.76|814.84|811.24|812.16|808.56|905
1732676100000|2024-11-27 02:55:00|813.4|809.8|812.93|809.33|814.39|810.79|812.03|808.43|784
1732676400000|2024-11-27 03:00:00|812.94|809.34|813.87|810.27|814.59|810.99|811.02|807.42|924
1732676700000|2024-11-27 03:05:00|813.83|810.23|810.62|807.02|814.01|810.41|809.39|805.79|813
1732677000000|2024-11-27 03:10:00|810.63|807.03|813.26|809.66|813.72|810.12|810.57|806.97|601
1732677300000|2024-11-27 03:15:00|813.55|809.95|810.95|807.35|813.75|810.15|808.95|805.35|358
1732677600000|2024-11-27 03:20:00|810.9|807.3|808.8|805.2|811.28|807.68|807.1|803.5|432
1732677900000|2024-11-27 03:25:00|808.65|805.05|808.45|804.85|809.7|806.1|807.1|803.5|412
1732678200000|2024-11-27 03:30:00|808.23|804.63|805.05|801.45|808.29|804.69|803.91|800.31|715
1732678500000|2024-11-27 03:35:00|805.04|801.44|805.23|801.63|806.34|802.74|803.09|799.49|736
1732678800000|2024-11-27 03:40:00|805.17|801.57|807.19|803.59|807.22|803.62|804.92|801.32|542
1732679100000|2024-11-27 03:45:00|807.11|803.51|807.79|804.19|809.56|805.96|805.84|802.24|750
1732679400000|2024-11-27 03:50:00|807.78|804.18|808.13|804.53|809.16|805.56|806.79|803.19|591
1732679700000|2024-11-27 03:55:00|808.19|804.59|807.59|803.99|809.15|805.55|807.21|803.61|637
1732680000000|2024-11-27 04:00:00|807.54|803.94|809.45|805.85|809.65|806.05|806.29|802.69|739
1732680300000|2024-11-27 04:05:00|809.44|805.84|811.39|807.79|812.56|808.96|809.44|805.84|690
1732680600000|2024-11-27 04:10:00|811.52|807.92|812.32|808.72|812.66|809.06|810.33|806.73|554
1732680900000|2024-11-27 04:15:00|812.34|808.74|816.01|812.41|816.3|812.7|811.54|807.94|531
1732681200000|2024-11-27 04:20:00|816.02|812.42|818.13|814.53|820.32|816.72|815.93|812.33|632
1732681500000|2024-11-27 04:25:00|818.06|814.46|817.49|813.89|821.12|817.52|816.46|812.86|818
1732681800000|2024-11-27 04:30:00|817.5|813.9|814.03|810.43|817.7|814.1|812.78|809.18|953
1732682100000|2024-11-27 04:35:00|814.28|810.68|810.76|807.16|814.28|810.68|808.5|804.9|816
1732682400000|2024-11-27 04:40:00|810.74|807.14|810.66|807.06|811.6|808|807.62|804.02|730
1732682700000|2024-11-27 04:45:00|810.67|807.07|808.72|805.12|811.51|807.91|807.76|804.16|853
1732683000000|2024-11-27 04:50:00|808.71|805.11|805.85|802.25|808.71|805.11|805.52|801.92|627
1732683300000|2024-11-27 04:55:00|805.86|802.26|806.86|803.26|806.87|803.27|804.96|801.36|704
1732683600000|2024-11-27 05:00:00|806.88|803.28|806.46|802.86|808.26|804.66|805.27|801.67|712
1732683900000|2024-11-27 05:05:00|806.45|802.85|804.45|800.85|806.52|802.92|801.95|798.35|811
1732684200000|2024-11-27 05:10:00|804.48|800.88|802.37|798.77|805.42|801.82|801.72|798.12|813
1732684500000|2024-11-27 05:15:00|802.52|798.92|804.12|800.52|804.57|800.97|801.44|797.84|740
1732684800000|2024-11-27 05:20:00|804.17|800.57|804.33|800.73|805.2|801.6|799.67|796.07|740
1732685100000|2024-11-27 05:25:00|804.34|800.74|805.27|801.67|805.85|802.25|802.83|799.23|807
1732685400000|2024-11-27 05:30:00|805.3|801.7|807.42|803.82|807.87|804.27|804.98|801.38|574
1732685700000|2024-11-27 05:35:00|807.44|803.84|808.95|805.35|809.81|806.21|807.38|803.78|582
1732686000000|2024-11-27 05:40:00|808.96|805.36|813.73|810.13|815.13|811.53|808.96|805.36|676
1732686300000|2024-11-27 05:45:00|813.68|810.08|812.99|809.39|817.5|813.9|812.98|809.38|674
1732686600000|2024-11-27 05:50:00|813.03|809.43|813.67|810.07|815.25|811.65|811.88|808.28|721
1732686900000|2024-11-27 05:55:00|813.7|810.1|812.35|808.75|813.77|810.17|810.6|807|766
1732687200000|2024-11-27 06:00:00|812.36|808.76|812.2|808.6|812.67|809.07|809.8|806.2|838
1732687500000|2024-11-27 06:05:00|812.05|808.45|814.24|810.64|814.24|810.64|810.83|807.23|793
1732687800000|2024-11-27 06:10:00|814.27|810.67|817.54|813.94|817.58|813.98|814.04|810.44|622
1732688100000|2024-11-27 06:15:00|817.56|813.96|820.46|816.86|821.61|818.01|817.56|813.96|712
1732688400000|2024-11-27 06:20:00|820.49|816.89|820.93|817.33|822.32|818.72|819.98|816.38|837
1732688700000|2024-11-27 06:25:00|820.83|817.23|818.04|814.44|821.18|817.58|817.25|813.65|796
1732689000000|2024-11-27 06:30:00|818|814.4|816.92|813.32|819.08|815.48|815.44|811.84|809
1732689300000|2024-11-27 06:35:00|816.88|813.28|820.18|816.58|821.51|817.91|813.62|810.02|749
1732689600000|2024-11-27 06:40:00|820.17|816.57|820.94|817.34|821.23|817.63|818.56|814.96|763
1732689900000|2024-11-27 06:45:00|820.55|816.95|818.32|814.72|820.66|817.06|816.98|813.38|774
1732690200000|2024-11-27 06:50:00|818.31|814.71|814.44|810.84|819.85|816.25|813.98|810.38|763
1732690500000|2024-11-27 06:55:00|814.55|810.95|814.57|810.97|816.01|812.41|814.18|810.58|675
1732690800000|2024-11-27 07:00:00|814.6|811|816.48|812.88|817.61|814.01|812.48|808.88|775
1732691100000|2024-11-27 07:05:00|816.49|812.89|819.99|816.39|821|817.4|815.61|812.01|636
1732691400000|2024-11-27 07:10:00|819.95|816.35|818.9|815.3|820.56|816.96|817.68|814.08|693
1732691700000|2024-11-27 07:15:00|818.92|815.32|820.14|816.54|821.08|817.48|817.56|813.96|733
1732692000000|2024-11-27 07:20:00|820.1|816.5|823.07|819.47|823.13|819.53|820.09|816.49|505
1732692300000|2024-11-27 07:25:00|823.05|819.45|823.13|819.53|824.24|820.64|821.46|817.86|584
1732692600000|2024-11-27 07:30:00|823.11|819.51|824.2|820.6|825.57|821.97|821.46|817.86|541
1732692900000|2024-11-27 07:35:00|824.19|820.59|824.14|820.54|824.63|821.03|822.98|819.38|771
1732693200000|2024-11-27 07:40:00|824.16|820.56|823.31|819.71|824.26|820.66|821.46|817.86|858
1732693500000|2024-11-27 07:45:00|823.27|819.67|827.04|823.44|827.15|823.55|821.6|818|869
1732693800000|2024-11-27 07:50:00|827.16|823.56|831.1|827.5|831.67|828.07|825.94|822.34|920
1732694100000|2024-11-27 07:55:00|831.05|827.45|830.26|826.66|831.39|827.79|829.18|825.58|842
1732694400000|2024-11-27 08:00:00|830.39|826.79|825.8|822.2|830.8|827.2|825.59|821.99|903
1732694700000|2024-11-27 08:05:00|825.79|822.19|829.04|825.44|830.47|826.87|825.47|821.87|860
1732695000000|2024-11-27 08:10:00|829.05|825.45|824.28|820.68|829.73|826.13|823.85|820.25|772
1732695300000|2024-11-27 08:15:00|824.29|820.69|824.68|821.08|825.74|822.14|823.3|819.7|836
1732695600000|2024-11-27 08:20:00|824.67|821.07|825.21|821.61|827.36|823.76|823.82|820.22|859
1732695900000|2024-11-27 08:25:00|825.22|821.62|826.61|823.01|827.07|823.47|823.11|819.51|729
1732696200000|2024-11-27 08:30:00|826.62|823.02|824.22|820.62|827.06|823.46|822.99|819.39|830
1732696500000|2024-11-27 08:35:00|824.23|820.63|830.84|827.24|830.84|827.24|822.22|818.62|776
1732696800000|2024-11-27 08:40:00|830.53|826.93|829.61|826.01|830.84|827.24|827.85|824.25|775
1732697100000|2024-11-27 08:45:00|829.57|825.97|828.85|825.25|831.3|827.7|828.2|824.6|765
1732697400000|2024-11-27 08:50:00|828.84|825.24|829.54|825.94|830.45|826.85|827.16|823.56|776
1732697700000|2024-11-27 08:55:00|829.59|825.99|831.29|827.69|831.57|827.97|829.21|825.61|577
1732698000000|2024-11-27 09:00:00|831.32|827.72|823.29|819.69|831.69|828.09|823.2|819.6|679
1732698300000|2024-11-27 09:05:00|823.27|819.67|822.23|818.63|826.49|822.89|822.07|818.47|382
1732698600000|2024-11-27 09:10:00|822.24|818.64|822.98|819.38|825.47|821.87|822.24|818.64|594
1732698900000|2024-11-27 09:15:00|822.9|819.3|823.22|819.62|823.58|819.98|822.02|818.42|584
1732699200000|2024-11-27 09:20:00|823.23|819.63|820.83|817.23|823.79|820.19|820.58|816.98|580
1732699500000|2024-11-27 09:25:00|820.85|817.25|823.55|819.95|824.28|820.68|820.85|817.25|680
1732699800000|2024-11-27 09:30:00|823.45|819.85|819.82|816.22|824.07|820.47|819.2|815.6|572
1732700100000|2024-11-27 09:35:00|819.96|816.36|826.62|823.02|827.18|823.58|819.96|816.36|482
1732700400000|2024-11-27 09:40:00|826.69|823.09|826.73|823.13|827.01|823.41|823.45|819.85|704
1732700700000|2024-11-27 09:45:00|826.93|823.33|830.6|827|831.25|827.65|824|820.4|423
1732701000000|2024-11-27 09:50:00|830.45|826.85|833.3|829.7|834.05|830.45|829.95|826.35|588
1732701300000|2024-11-27 09:55:00|833.15|829.55|839.45|835.85|840.8|837.2|833.05|829.45|478
1732701600000|2024-11-27 10:00:00|839.32|835.72|839.68|836.08|841.8|838.2|838.54|834.94|624
1732701900000|2024-11-27 10:05:00|839.74|836.14|835.34|831.74|842.38|838.78|835.34|831.74|589
1732702200000|2024-11-27 10:10:00|835.3|831.7|838|834.4|838.03|834.43|835.3|831.7|740
1732702500000|2024-11-27 10:15:00|838.35|834.75|836.95|833.35|838.6|835|835.25|831.65|526
1732702800000|2024-11-27 10:20:00|836.9|833.3|833.25|829.65|837.6|834|832.7|829.1|510
1732703100000|2024-11-27 10:25:00|833.35|829.75|833.14|829.54|833.85|830.25|831.2|827.6|558
1732703400000|2024-11-27 10:30:00|833.24|829.64|833.75|830.15|834.25|830.65|831.35|827.75|451
1732703700000|2024-11-27 10:35:00|833.8|830.2|840.95|837.35|840.95|837.35|833.8|830.2|461
1732704000000|2024-11-27 10:40:00|840.85|837.25|845.25|841.65|845.35|841.75|840.75|837.15|522
1732704300000|2024-11-27 10:45:00|844.69|841.09|844.31|840.71|846.16|842.56|842.42|838.82|772
1732704600000|2024-11-27 10:50:00|844.32|840.72|839.68|836.08|844.77|841.17|837.9|834.3|797
1732704900000|2024-11-27 10:55:00|839.69|836.09|837.71|834.11|840.96|837.36|837.36|833.76|779
1732705200000|2024-11-27 11:00:00|837.7|834.1|830.27|826.67|837.87|834.27|830.17|826.57|718
1732705500000|2024-11-27 11:05:00|830.17|826.57|830.54|826.94|831.13|827.53|827.58|823.98|815
1732705800000|2024-11-27 11:10:00|830.4|826.8|832.61|829.01|832.66|829.06|829.74|826.14|599
1732706100000|2024-11-27 11:15:00|832.51|828.91|831.85|828.25|832.62|829.02|828.5|824.9|741
1732706400000|2024-11-27 11:20:00|831.9|828.3|830.94|827.34|832.37|828.77|828.91|825.31|690
1732706700000|2024-11-27 11:25:00|830.96|827.36|832.11|828.51|832.83|829.23|829.78|826.18|705
1732707000000|2024-11-27 11:30:00|832.04|828.44|834.09|830.49|834.86|831.26|830.29|826.69|712
1732707300000|2024-11-27 11:35:00|834.12|830.52|832.96|829.36|834.26|830.66|828.9|825.3|761
1732707600000|2024-11-27 11:40:00|832.95|829.35|834.02|830.42|834.25|830.65|830.99|827.39|856
1732707900000|2024-11-27 11:45:00|833.96|830.36|832.88|829.28|835.97|832.37|830.64|827.04|802
1732708200000|2024-11-27 11:50:00|832.75|829.15|830.78|827.18|832.8|829.2|829.27|825.67|825
1732708500000|2024-11-27 11:55:00|830.77|827.17|831.53|827.93|832.55|828.95|830.24|826.64|705
1732708800000|2024-11-27 12:00:00|831.27|827.67|831.75|828.15|832.08|828.48|829.08|825.48|864
1732709100000|2024-11-27 12:05:00|831.72|828.12|824.8|821.2|832.01|828.41|824.74|821.14|811
1732709400000|2024-11-27 12:10:00|824.81|821.21|823.4|819.8|824.97|821.37|822.27|818.67|663
1732709700000|2024-11-27 12:15:00|823.42|819.82|827.62|824.02|827.76|824.16|822.42|818.82|714
1732710000000|2024-11-27 12:20:00|827.63|824.03|822.6|819|829.19|825.59|822.4|818.8|780
1732710300000|2024-11-27 12:25:00|822.61|819.01|817.64|814.04|822.77|819.17|817.62|814.02|729
1732710600000|2024-11-27 12:30:00|817.66|814.06|820.13|816.53|820.32|816.72|816.69|813.09|871
1732710900000|2024-11-27 12:35:00|820.14|816.54|821.81|818.21|822.14|818.54|819.17|815.57|929
1732711200000|2024-11-27 12:40:00|821.64|818.04|824.93|821.33|826.29|822.69|821.53|817.93|838
1732711500000|2024-11-27 12:45:00|824.47|820.87|825.54|821.94|827.67|824.07|823.76|820.16|796
1732711800000|2024-11-27 12:50:00|825.55|821.95|831.29|827.69|831.92|828.32|824.82|821.22|798
1732712100000|2024-11-27 12:55:00|831.28|827.68|829.29|825.69|831.28|827.68|827.1|823.5|771
1732712400000|2024-11-27 13:00:00|829.28|825.68|835.74|832.14|835.82|832.22|828.45|824.85|814
1732712700000|2024-11-27 13:05:00|835.66|832.06|836.41|832.81|839.02|835.42|833.08|829.48|831
1732713000000|2024-11-27 13:10:00|836.24|832.64|833.36|829.76|837.15|833.55|832.12|828.52|827
1732713300000|2024-11-27 13:15:00|833.38|829.78|832.8|829.2|833.6|830|830.2|826.6|909
1732713600000|2024-11-27 13:20:00|832.81|829.21|831.91|828.31|832.95|829.35|829.61|826.01|855
1732713900000|2024-11-27 13:25:00|832.04|828.44|838|834.4|838.32|834.72|831.54|827.94|832
1732714200000|2024-11-27 13:30:00|838.01|834.41|834.15|830.55|839.78|836.18|833.77|830.17|834
1732714500000|2024-11-27 13:35:00|834.19|830.59|832.24|828.64|836.59|832.99|831.88|828.28|750
1732714800000|2024-11-27 13:40:00|832.2|828.6|832.75|829.15|833.87|830.27|831.29|827.69|658
1732715100000|2024-11-27 13:45:00|832.76|829.16|833.04|829.44|833.54|829.94|830|826.4|724
1732715400000|2024-11-27 13:50:00|833.08|829.48|834.3|830.7|836.96|833.36|832.92|829.32|718
1732715700000|2024-11-27 13:55:00|834.33|830.73|840.29|836.69|840.37|836.77|834.19|830.59|732
1732716000000|2024-11-27 14:00:00|840.3|836.7|841.25|837.65|841.5|837.9|835.96|832.36|892
1732716300000|2024-11-27 14:05:00|841.26|837.66|838.42|834.82|843.95|840.35|837.67|834.07|878
1732716600000|2024-11-27 14:10:00|838.33|834.73|842.18|838.58|842.19|838.59|837.08|833.48|748
1732716900000|2024-11-27 14:15:00|842.17|838.57|839.07|835.47|842.4|838.8|838.88|835.28|724
1732717200000|2024-11-27 14:20:00|839.02|835.42|839|835.4|841.53|837.93|838.23|834.63|730
1732717500000|2024-11-27 14:25:00|839.04|835.44|839.89|836.29|841.36|837.76|836.52|832.92|723
1732717800000|2024-11-27 14:30:00|839.87|836.27|838.82|835.22|839.93|836.33|835.57|831.97|809
1732718100000|2024-11-27 14:35:00|838.84|835.24|841.6|838|844.52|840.92|834.16|830.56|847
1732718400000|2024-11-27 14:40:00|841.61|838.01|837.05|833.45|841.69|838.09|837.03|833.43|804
1732718700000|2024-11-27 14:45:00|836.72|833.12|832.06|828.46|836.78|833.18|829.55|825.95|673
1732719000000|2024-11-27 14:50:00|832.08|828.48|832.3|828.7|833.19|829.59|829.5|825.9|715
1732719300000|2024-11-27 14:55:00|832.25|828.65|836.4|832.8|836.85|833.25|830.95|827.35|691
1732719600000|2024-11-27 15:00:00|837.19|833.59|833.5|829.9|837.19|833.59|831.77|828.17|919
1732719900000|2024-11-27 15:05:00|833.46|829.86|835.55|831.95|836.44|832.84|830.94|827.34|925
1732720200000|2024-11-27 15:10:00|835.56|831.96|833.62|830.02|835.92|832.32|830.75|827.15|853
1732720500000|2024-11-27 15:15:00|833.52|829.92|831.47|827.87|833.91|830.31|830.3|826.7|889
1732720800000|2024-11-27 15:20:00|831.59|827.99|830.3|826.7|831.68|828.08|828.47|824.87|860
1732721100000|2024-11-27 15:25:00|830.31|826.71|836.56|832.96|836.6|833|828.83|825.23|820
1732721400000|2024-11-27 15:30:00|836.61|833.01|838.26|834.66|838.26|834.66|834.59|830.99|887
1732721700000|2024-11-27 15:35:00|838.2|834.6|840.58|836.98|841.76|838.16|838.2|834.6|718
1732722000000|2024-11-27 15:40:00|840.57|836.97|845.88|842.28|846.08|842.48|840.56|836.96|831
1732722300000|2024-11-27 15:45:00|845.89|842.29|845.57|841.97|847.83|844.23|843.94|840.34|911
1732722600000|2024-11-27 15:50:00|845.6|842|848.56|844.96|848.98|845.38|845.15|841.55|904
1732722900000|2024-11-27 15:55:00|848.61|845.01|842.26|838.66|850.69|847.09|841.69|838.09|871
1732723200000|2024-11-27 16:00:00|842.29|838.69|836.29|832.69|843.6|840|836.29|832.69|939
1732723500000|2024-11-27 16:05:00|835.91|832.31|837.15|833.55|838.86|835.26|833.09|829.49|852
1732723800000|2024-11-27 16:10:00|836.87|833.27|835.72|832.12|837.66|834.06|834.25|830.65|921
1732724100000|2024-11-27 16:15:00|835.71|832.11|837.87|834.27|838.12|834.52|833.58|829.98|901
1732724400000|2024-11-27 16:20:00|837.86|834.26|837.03|833.43|839.03|835.43|836.31|832.71|728
1732724700000|2024-11-27 16:25:00|837.16|833.56|837.2|833.6|839.58|835.98|837.03|833.43|816
1732725000000|2024-11-27 16:30:00|837.19|833.59|843.85|840.25|844.11|840.51|835.35|831.75|834
1732725300000|2024-11-27 16:35:00|843.86|840.26|843.41|839.81|848.41|844.81|842.16|838.56|889
1732725600000|2024-11-27 16:40:00|843.44|839.84|839.28|835.68|844.17|840.57|837.67|834.07|908
1732725900000|2024-11-27 16:45:00|839.29|835.69|834.3|830.7|840.46|836.86|833.18|829.58|784
1732726200000|2024-11-27 16:50:00|834.29|830.69|831.01|827.41|835.05|831.45|829.87|826.27|739
1732726500000|2024-11-27 16:55:00|830.96|827.36|829.54|825.94|830.96|827.36|827.4|823.8|669
1732726800000|2024-11-27 17:00:00|829.95|826.35|830.77|827.17|831.01|827.41|827.68|824.08|763
1732727100000|2024-11-27 17:05:00|830.78|827.18|826.99|823.39|831.99|828.39|824.54|820.94|655
1732727400000|2024-11-27 17:10:00|826.95|823.35|830.22|826.62|830.22|826.62|826.21|822.61|760
1732727700000|2024-11-27 17:15:00|830.2|826.6|831.16|827.56|831.16|827.56|828.93|825.33|788
1732728000000|2024-11-27 17:20:00|831.17|827.57|833|829.4|833.98|830.38|831.15|827.55|732
1732728300000|2024-11-27 17:25:00|832.95|829.35|830.84|827.24|833.99|830.39|828.91|825.31|715
1732728600000|2024-11-27 17:30:00|830.79|827.19|832.95|829.35|833.09|829.49|829.43|825.83|838
1732728900000|2024-11-27 17:35:00|832.94|829.34|834.63|831.03|836.87|833.27|832.79|829.19|847
1732729200000|2024-11-27 17:40:00|834.64|831.04|832.84|829.24|836.37|832.77|832.84|829.24|860
1732729500000|2024-11-27 17:45:00|832.83|829.23|835.96|832.36|836.38|832.78|832.72|829.12|889
1732729800000|2024-11-27 17:50:00|835.97|832.37|836.07|832.47|837.54|833.94|835.72|832.12|932
1732730100000|2024-11-27 17:55:00|836.06|832.46|836.44|832.84|837.41|833.81|835.98|832.38|911
1732730400000|2024-11-27 18:00:00|836.48|832.88|837.94|834.34|838.09|834.49|835.97|832.37|874
1732730700000|2024-11-27 18:05:00|838.04|834.44|835.7|832.1|838.33|834.73|834.34|830.74|814
1732731000000|2024-11-27 18:10:00|835.71|832.11|838.29|834.69|838.94|835.34|835.71|832.11|827
1732731300000|2024-11-27 18:15:00|838.32|834.72|839.8|836.2|840.1|836.5|838.04|834.44|916
1732731600000|2024-11-27 18:20:00|839.82|836.22|838.58|834.98|839.85|836.25|837.81|834.21|740
1732731900000|2024-11-27 18:25:00|838.59|834.99|838.89|835.29|839.41|835.81|837.75|834.15|642
1732732200000|2024-11-27 18:30:00|838.91|835.31|840.36|836.76|840.74|837.14|838.52|834.92|825
1732732500000|2024-11-27 18:35:00|840.4|836.8|842.45|838.85|843.23|839.63|839.76|836.16|859
1732732800000|2024-11-27 18:40:00|842.44|838.84|841.7|838.1|842.72|839.12|841.32|837.72|702
1732733100000|2024-11-27 18:45:00|840.75|837.15|840.05|836.45|841|837.4|838.95|835.35|457
1732733400000|2024-11-27 18:50:00|840|836.4|840.05|836.45|840.55|836.95|838|834.4|450
1732733700000|2024-11-27 18:55:00|840|836.4|837.9|834.3|840.05|836.45|837.1|833.5|426
1732734000000|2024-11-27 19:00:00|838.6|835|838.92|835.32|840.28|836.68|837.52|833.92|756
1732734300000|2024-11-27 19:05:00|838.96|835.36|837.81|834.21|840.43|836.83|837.81|834.21|656
1732734600000|2024-11-27 19:10:00|837.78|834.18|841.53|837.93|841.62|838.02|837.64|834.04|560
1732734900000|2024-11-27 19:15:00|841.54|837.94|841.17|837.57|841.61|838.01|839.09|835.49|608
1732735200000|2024-11-27 19:20:00|841.18|837.58|843.37|839.77|843.75|840.15|841.12|837.52|682
1732735500000|2024-11-27 19:25:00|843.38|839.78|842.36|838.76|843.56|839.96|841.87|838.27|495
1732735800000|2024-11-27 19:30:00|842.38|838.78|840.4|836.8|842.39|838.79|840.09|836.49|652
1732736100000|2024-11-27 19:35:00|840.39|836.79|840.02|836.42|840.54|836.94|837.86|834.26|536
1732736400000|2024-11-27 19:40:00|839.99|836.39|841.13|837.53|841.13|837.53|839.52|835.92|337
1732736700000|2024-11-27 19:45:00|840.4|836.8|839.55|835.95|840.65|837.05|839.15|835.55|494
1732737000000|2024-11-27 19:50:00|839.5|835.9|839.65|836.05|840.65|837.05|838.65|835.05|427
1732737300000|2024-11-27 19:55:00|839.7|836.1|840.2|836.6|840.65|837.05|839|835.4|224
1732737600000|2024-11-27 20:00:00|841.07|837.47|846.86|843.26|846.91|843.31|840.67|837.07|443
1732737900000|2024-11-27 20:05:00|846.84|843.24|848.01|844.41|848.84|845.24|845.35|841.75|633
1732738200000|2024-11-27 20:10:00|847.88|844.28|848.27|844.67|848.96|845.36|846.66|843.06|634
1732738500000|2024-11-27 20:15:00|848.23|844.63|856.63|853.03|856.91|853.31|848|844.4|595
1732738800000|2024-11-27 20:20:00|856.59|852.99|855.95|852.35|857.48|853.88|854.8|851.2|825
1732739100000|2024-11-27 20:25:00|855.89|852.29|857.89|854.29|859.58|855.98|855.88|852.28|713
1732739400000|2024-11-27 20:30:00|857.88|854.28|854.15|850.55|859.47|855.87|852.26|848.66|809
1732739700000|2024-11-27 20:35:00|854.1|850.5|851.36|847.76|854.56|850.96|849.66|846.06|940
1732740000000|2024-11-27 20:40:00|851.52|847.92|851.16|847.56|853.07|849.47|848.79|845.19|883
1732740300000|2024-11-27 20:45:00|850.87|847.27|848.85|845.25|851.3|847.7|847.65|844.05|576
1732740600000|2024-11-27 20:50:00|848.65|845.05|844.22|840.62|848.65|845.05|843.1|839.5|551
1732740900000|2024-11-27 20:55:00|844.23|840.63|846.26|842.66|846.3|842.7|843.9|840.3|589
1732741200000|2024-11-27 21:00:00|846.32|842.72|846.75|843.15|847.45|843.85|844.05|840.45|577
1732741500000|2024-11-27 21:05:00|846.55|842.95|844.4|840.8|846.55|842.95|842.05|838.45|437
1732741800000|2024-11-27 21:10:00|844.45|840.85|842.5|838.9|845.25|841.65|842.35|838.75|467
1732742100000|2024-11-27 21:15:00|843.51|839.91|840.56|836.96|843.75|840.15|839.99|836.39|697
1732742400000|2024-11-27 21:20:00|840.51|836.91|838.78|835.18|840.56|836.96|838.56|834.96|671
1732742700000|2024-11-27 21:25:00|838.76|835.16|836.96|833.36|838.82|835.22|835.5|831.9|709
1732743000000|2024-11-27 21:30:00|837.1|833.5|839.86|836.26|839.93|836.33|835.39|831.79|704
1732743300000|2024-11-27 21:35:00|839.88|836.28|840.81|837.21|841.21|837.61|838.57|834.97|610
1732743600000|2024-11-27 21:40:00|840.83|837.23|842.33|838.73|843.06|839.46|840.27|836.67|366
1732743900000|2024-11-27 21:45:00|841.6|838|841.65|838.05|842.95|839.35|840.2|836.6|451
1732744200000|2024-11-27 21:50:00|841.6|838|837.85|834.25|841.75|838.15|837.85|834.25|385
1732744500000|2024-11-27 21:55:00|838|834.4|839.75|836.15|840.13|836.53|838|834.4|339
1732744800000|2024-11-27 22:00:00|839.78|836.18|844.01|840.41|844.63|841.03|838.88|835.28|733
1732745100000|2024-11-27 22:05:00|843.88|840.28|839.27|835.67|845.3|841.7|839.27|835.67|829
1732745400000|2024-11-27 22:10:00|839.17|835.57|840.43|836.83|840.79|837.19|836.79|833.19|811
1732745700000|2024-11-27 22:15:00|840.36|836.76|840.18|836.58|842.32|838.72|837.66|834.06|878
1732746000000|2024-11-27 22:20:00|840.2|836.6|842.38|838.78|842.89|839.29|839.75|836.15|566
1732746300000|2024-11-27 22:25:00|842.3|838.7|848.46|844.86|849.44|845.84|842.3|838.7|599
1732746600000|2024-11-27 22:30:00|848.47|844.87|848.43|844.83|848.54|844.94|845.47|841.87|784
1732746900000|2024-11-27 22:35:00|848.47|844.87|850.38|846.78|850.84|847.24|848.31|844.71|762
1732747200000|2024-11-27 22:40:00|850.42|846.82|849.68|846.08|850.88|847.28|848.09|844.49|653
1732747500000|2024-11-27 22:45:00|849.65|846.05|842.61|839.01|849.68|846.08|842.48|838.88|699
1732747800000|2024-11-27 22:50:00|842.71|839.11|846.08|842.48|846.18|842.58|842.48|838.88|709
1732748100000|2024-11-27 22:55:00|846.09|842.49|842.45|838.85|846.93|843.33|842.45|838.85|545
1732748400000|2024-11-27 23:00:00|843.38|839.78|848.66|845.06|850.16|846.56|843.29|839.69|775
1732748700000|2024-11-27 23:05:00|848.68|845.08|847.89|844.29|850.8|847.2|847.89|844.29|752
1732749000000|2024-11-27 23:10:00|847.84|844.24|842.05|838.45|847.84|844.24|841.37|837.77|849
1732749300000|2024-11-27 23:15:00|842.06|838.46|843.76|840.16|847.24|843.64|841.4|837.8|924
1732749600000|2024-11-27 23:20:00|843.86|840.26|846.8|843.2|849.62|846.02|843.73|840.13|863
1732749900000|2024-11-27 23:25:00|846.65|843.05|849.64|846.04|851.43|847.83|846.61|843.01|843
1732750200000|2024-11-27 23:30:00|849.58|845.98|848.38|844.78|850.49|846.89|846.57|842.97|926
1732750500000|2024-11-27 23:35:00|848.32|844.72|849.26|845.66|851.51|847.91|847.07|843.47|914
1732750800000|2024-11-27 23:40:00|849.32|845.72|851.74|848.14|852.12|848.52|847.74|844.14|855
1732751100000|2024-11-27 23:45:00|851.62|848.02|848.63|845.03|852.09|848.49|847.11|843.51|915
1732751400000|2024-11-27 23:50:00|848.89|845.29|848.53|844.93|849.93|846.33|847.54|843.94|768
1732751700000|2024-11-27 23:55:00|848.46|844.86|848.39|844.79|849.38|845.78|847.81|844.21|641
1732752000000|2024-11-28 00:00:00|847.75|844.15|843.12|839.52|847.95|844.35|839.5|835.9|709
1732752300000|2024-11-28 00:05:00|843.35|839.75|841.35|837.75|846.05|842.45|839.45|835.85|901
1732752600000|2024-11-28 00:10:00|841.55|837.95|837.8|834.2|842.75|839.15|836.1|832.5|761
1732752900000|2024-11-28 00:15:00|838.64|835.04|838.74|835.14|838.84|835.24|834.86|831.26|912
1732753200000|2024-11-28 00:20:00|838.72|835.12|842.37|838.77|842.46|838.86|834.77|831.17|776
1732753500000|2024-11-28 00:25:00|842.21|838.61|837.4|833.8|842.21|838.61|835.39|831.79|837
1732753800000|2024-11-28 00:30:00|837.39|833.79|839.41|835.81|839.41|835.81|834.78|831.18|800
1732754100000|2024-11-28 00:35:00|839.35|835.75|840.83|837.23|841.02|837.42|839.35|835.75|715
1732754400000|2024-11-28 00:40:00|840.84|837.24|840.27|836.67|842.48|838.88|840.27|836.67|700
1732754700000|2024-11-28 00:45:00|839.5|835.9|840.15|836.55|844.55|840.95|838.15|834.55|586
1732755000000|2024-11-28 00:50:00|839.85|836.25|845.85|842.25|845.85|842.25|838.55|834.95|682
1732755300000|2024-11-28 00:55:00|845.8|842.2|844.1|840.5|847.75|844.15|843.6|840|653
1732755600000|2024-11-28 01:00:00|844.99|841.39|842.58|838.98|845.2|841.6|842.23|838.63|906
1732755900000|2024-11-28 01:05:00|842.51|838.91|840.34|836.74|844.59|840.99|840.22|836.62|790
1732756200000|2024-11-28 01:10:00|840.41|836.81|848.78|845.18|848.78|845.18|840.33|836.73|742
1732756500000|2024-11-28 01:15:00|848.75|845.15|846.75|843.15|851.54|847.94|846.2|842.6|854
1732756800000|2024-11-28 01:20:00|846.9|843.3|847.7|844.1|849.25|845.65|846.25|842.65|794
1732757100000|2024-11-28 01:25:00|847.65|844.05|845.2|841.6|848.75|845.15|844.45|840.85|547
1732757400000|2024-11-28 01:30:00|845.74|842.14|845.15|841.55|845.84|842.24|841.61|838.01|841
1732757700000|2024-11-28 01:35:00|845.1|841.5|849.14|845.54|851.35|847.75|844.95|841.35|744
1732758000000|2024-11-28 01:40:00|848.95|845.35|845.96|842.36|850.7|847.1|845.01|841.41|790
1732758300000|2024-11-28 01:45:00|845.97|842.37|850.29|846.69|851.81|848.21|845.96|842.36|794
1732758600000|2024-11-28 01:50:00|850.3|846.7|851.04|847.44|851.48|847.88|849.14|845.54|823
1732758900000|2024-11-28 01:55:00|851.12|847.52|850.97|847.37|852.43|848.83|850.08|846.48|894
1732759200000|2024-11-28 02:00:00|851|847.4|845.99|842.39|851.38|847.78|845.98|842.38|905
1732759500000|2024-11-28 02:05:00|846.05|842.45|841.93|838.33|846.38|842.78|841.55|837.95|651
1732759800000|2024-11-28 02:10:00|841.97|838.37|842.07|838.47|843.97|840.37|841.21|837.61|834
1732760100000|2024-11-28 02:15:00|842.22|838.62|844.21|840.61|844.92|841.32|841.74|838.14|855
1732760400000|2024-11-28 02:20:00|844.25|840.65|846.96|843.36|847.55|843.95|843.77|840.17|810
1732760700000|2024-11-28 02:25:00|846.94|843.34|842.85|839.25|846.95|843.35|842.49|838.89|883
1732761000000|2024-11-28 02:30:00|842.98|839.38|841.24|837.64|845.7|842.1|840.6|837|879
1732761300000|2024-11-28 02:35:00|841.21|837.61|839.33|835.73|842.44|838.84|838.75|835.15|883
1732761600000|2024-11-28 02:40:00|839.23|835.63|838.42|834.82|839.59|835.99|838.33|834.73|910
1732761900000|2024-11-28 02:45:00|837.8|834.2|834.75|831.15|837.8|834.2|831.8|828.2|588
1732762200000|2024-11-28 02:50:00|834.8|831.2|828.4|824.8|834.8|831.2|828.3|824.7|452
1732762500000|2024-11-28 02:55:00|828.55|824.95|828.3|824.7|829.35|825.75|825.45|821.85|472
1732762800000|2024-11-28 03:00:00|828.94|825.34|824.71|821.11|830.6|827|823.81|820.21|809
1732763100000|2024-11-28 03:05:00|824.72|821.12|826.5|822.9|829.34|825.74|824.72|821.12|760
1732763400000|2024-11-28 03:10:00|826.48|822.88|829.32|825.72|829.91|826.31|825.85|822.25|543
1732763700000|2024-11-28 03:15:00|828.35|824.75|822.64|819.04|830.45|826.85|822.6|819|608
1732764000000|2024-11-28 03:20:00|822.65|819.05|820|816.4|822.7|819.1|819.55|815.95|644
1732764300000|2024-11-28 03:25:00|820.05|816.45|820.26|816.66|821.6|818|817.85|814.25|546
1732764600000|2024-11-28 03:30:00|820.83|817.23|816.88|813.28|821.3|817.7|814.28|810.68|590
1732764900000|2024-11-28 03:35:00|816.87|813.27|816.79|813.19|817.95|814.35|815.31|811.71|621
1732765200000|2024-11-28 03:40:00|817.12|813.52|823.63|820.03|823.63|820.03|817.12|813.52|392
1732765500000|2024-11-28 03:45:00|823.1|819.5|823.55|819.95|825.15|821.55|822.1|818.5|533
1732765800000|2024-11-28 03:50:00|823.6|820|823.9|820.3|824.84|821.24|822.15|818.55|589
1732766100000|2024-11-28 03:55:00|823.86|820.26|822.95|819.35|824.55|820.95|822.5|818.9|488
1732766400000|2024-11-28 04:00:00|822.85|819.25|823.75|820.15|824.05|820.45|819.35|815.75|632
1732766700000|2024-11-28 04:05:00|823.7|820.1|824.35|820.75|825.55|821.95|822.24|818.64|484
1732767000000|2024-11-28 04:10:00|824.25|820.65|823.2|819.6|824.8|821.2|822.5|818.9|597
1732767300000|2024-11-28 04:15:00|823.05|819.45|824.9|821.3|825.55|821.95|821.05|817.45|543
1732767600000|2024-11-28 04:20:00|824.8|821.2|826.8|823.2|827.35|823.75|823.95|820.35|499
1732767900000|2024-11-28 04:25:00|826.65|823.05|827.32|823.72|828.76|825.16|826.6|823|389
1732768200000|2024-11-28 04:30:00|828.19|824.59|827.21|823.61|828.44|824.84|826.36|822.76|692
1732768500000|2024-11-28 04:35:00|827.23|823.63|828.47|824.87|829.27|825.67|826.99|823.39|439
1732768800000|2024-11-28 04:40:00|828.46|824.86|827.98|824.38|828.46|824.86|826.72|823.12|606
1732769100000|2024-11-28 04:45:00|827.2|823.6|825.65|822.05|827.2|823.6|824.95|821.35|487
1732769400000|2024-11-28 04:50:00|825.74|822.14|825.9|822.3|826.1|822.5|823.3|819.7|447
1732769700000|2024-11-28 04:55:00|825.95|822.35|824.95|821.35|826.25|822.65|824.35|820.75|373
1732770000000|2024-11-28 05:00:00|825.67|822.07|827.53|823.93|828.34|824.74|825.43|821.83|534
1732770300000|2024-11-28 05:05:00|827.52|823.92|827.76|824.16|828.97|825.37|826.98|823.38|458
1732770600000|2024-11-28 05:10:00|827.78|824.18|826.17|822.57|827.78|824.18|825.01|821.41|676
1732770900000|2024-11-28 05:15:00|826.22|822.62|825.97|822.37|827.33|823.73|825.18|821.58|693
1732771200000|2024-11-28 05:20:00|826.01|822.41|822.92|819.32|827.62|824.02|822.88|819.28|622
1732771500000|2024-11-28 05:25:00|823.02|819.42|823.93|820.33|824.34|820.74|822.69|819.09|518
1732771800000|2024-11-28 05:30:00|823.8|820.2|823.3|819.7|825|821.4|822.6|819|415
1732772100000|2024-11-28 05:35:00|823.25|819.65|821.75|818.15|823.35|819.75|821.08|817.48|406
1732772400000|2024-11-28 05:40:00|821.65|818.05|820.69|817.09|822.45|818.85|820.2|816.6|438
1732772700000|2024-11-28 05:45:00|820.75|817.15|820.29|816.69|821.45|817.85|818.7|815.1|437
1732773000000|2024-11-28 05:50:00|820.32|816.72|822.05|818.45|822.05|818.45|820.05|816.45|409
1732773300000|2024-11-28 05:55:00|821.95|818.35|820.55|816.95|821.95|818.35|819.5|815.9|264
1732773600000|2024-11-28 06:00:00|821.28|817.68|818.44|814.84|822.38|818.78|817.47|813.87|519
1732773900000|2024-11-28 06:05:00|818.45|814.85|816.19|812.59|819.56|815.96|816.11|812.51|737
1732774200000|2024-11-28 06:10:00|816.18|812.58|816.43|812.83|817|813.4|814.65|811.05|375
1732774500000|2024-11-28 06:15:00|816.41|812.81|820.03|816.43|820.16|816.56|815.47|811.87|577
1732774800000|2024-11-28 06:20:00|820.05|816.45|820.37|816.77|820.74|817.14|817.76|814.16|583
1732775100000|2024-11-28 06:25:00|820.35|816.75|821.58|817.98|821.82|818.22|820.29|816.69|563
1732775400000|2024-11-28 06:30:00|821.54|817.94|822.78|819.18|822.78|819.18|819.39|815.79|515
1732775700000|2024-11-28 06:35:00|822.87|819.27|822.63|819.03|824.15|820.55|821.69|818.09|598
1732776000000|2024-11-28 06:40:00|822.62|819.02|823.21|819.61|823.41|819.81|822.18|818.58|592
1732776300000|2024-11-28 06:45:00|823.2|819.6|824.45|820.85|825.11|821.51|822.62|819.02|449
1732776600000|2024-11-28 06:50:00|824.48|820.88|823.88|820.28|825.4|821.8|823.59|819.99|277
1732776900000|2024-11-28 06:55:00|823.87|820.27|823.63|820.03|824.66|821.06|823.27|819.67|371
1732777200000|2024-11-28 07:00:00|823.58|819.98|823.03|819.43|824.06|820.46|821.2|817.6|488
1732777500000|2024-11-28 07:05:00|822.99|819.39|825.86|822.26|826.17|822.57|822.35|818.75|483
1732777800000|2024-11-28 07:10:00|825.87|822.27|826.82|823.22|826.82|823.22|825.31|821.71|416
1732778100000|2024-11-28 07:15:00|826.83|823.23|826.59|822.99|827.06|823.46|826.13|822.53|369
1732778400000|2024-11-28 07:20:00|826.49|822.89|826.86|823.26|827.08|823.48|825.91|822.31|380
1732778700000|2024-11-28 07:25:00|826.87|823.27|824.4|820.8|826.87|823.27|824.05|820.45|461
1732779000000|2024-11-28 07:30:00|824.43|820.83|821.22|817.62|824.86|821.26|820.69|817.09|619
1732779300000|2024-11-28 07:35:00|821.23|817.63|822.2|818.6|823.08|819.48|820.13|816.53|701
1732779600000|2024-11-28 07:40:00|822.28|818.68|821.15|817.55|822.78|819.18|820.99|817.39|701
1732779900000|2024-11-28 07:45:00|821.14|817.54|819.47|815.87|821.14|817.54|818.27|814.67|749
1732780200000|2024-11-28 07:50:00|819.46|815.86|817.56|813.96|820.44|816.84|816.65|813.05|584
1732780500000|2024-11-28 07:55:00|817.61|814.01|818.96|815.36|818.96|815.36|816.11|812.51|555
1732780800000|2024-11-28 08:00:00|818.95|815.35|819.95|816.35|821.15|817.55|818.75|815.15|132
1732781100000|2024-11-28 08:05:00|819.85|816.25|815.65|812.05|820.25|816.65|815.53|811.93|216
1732781400000|2024-11-28 08:10:00|815.45|811.85|818.05|814.45|818.85|815.25|814.35|810.75|225
1732781700000|2024-11-28 08:15:00|818.35|814.75|821.93|818.33|822.47|818.87|818.35|814.75|569
1732782000000|2024-11-28 08:20:00|821.98|818.38|823.71|820.11|824.23|820.63|821.56|817.96|515
1732782300000|2024-11-28 08:25:00|823.7|820.1|826.64|823.04|826.84|823.24|823.64|820.04|540
1732782600000|2024-11-28 08:30:00|826.55|822.95|825.6|822|826.82|823.22|824.27|820.67|646
1732782900000|2024-11-28 08:35:00|825.61|822.01|824.17|820.57|826.66|823.06|823.22|819.62|704
1732783200000|2024-11-28 08:40:00|824.18|820.58|823.06|819.46|824.37|820.77|822.65|819.05|539
1732783500000|2024-11-28 08:45:00|823.07|819.47|823.38|819.78|823.9|820.3|821.54|817.94|773
1732783800000|2024-11-28 08:50:00|823.39|819.79|825.77|822.17|826.2|822.6|823.29|819.69|568
1732784100000|2024-11-28 08:55:00|825.78|822.18|824.28|820.68|826.5|822.9|824.06|820.46|572
1732784400000|2024-11-28 09:00:00|824.19|820.59|822.37|818.77|824.59|820.99|822.03|818.43|738
1732784700000|2024-11-28 09:05:00|822.39|818.79|822.34|818.74|822.63|819.03|819.02|815.42|741
1732785000000|2024-11-28 09:10:00|822.35|818.75|820.76|817.16|822.42|818.82|820.62|817.02|841
1732785300000|2024-11-28 09:15:00|820.85|817.25|820|816.4|821.04|817.44|819.22|815.62|930
1732785600000|2024-11-28 09:20:00|819.99|816.39|817.74|814.14|821.31|817.71|817.41|813.81|884
1732785900000|2024-11-28 09:25:00|817.79|814.19|822.65|819.05|822.65|819.05|817.79|814.19|835
1732786200000|2024-11-28 09:30:00|822.63|819.03|821.51|817.91|824.15|820.55|820.34|816.74|854
1732786500000|2024-11-28 09:35:00|821.52|817.92|824.41|820.81|824.41|820.81|821.4|817.8|880
1732786800000|2024-11-28 09:40:00|824.42|820.82|822.02|818.42|825.57|821.97|821.65|818.05|815
1732787100000|2024-11-28 09:45:00|822.12|818.52|820.38|816.78|822.3|818.7|819.83|816.23|814
1732787400000|2024-11-28 09:50:00|820.47|816.87|818.95|815.35|820.5|816.9|818.79|815.19|809
1732787700000|2024-11-28 09:55:00|818.96|815.36|816.03|812.43|819.42|815.82|815.76|812.16|688
1732788000000|2024-11-28 10:00:00|816.04|812.44|813.13|809.53|816.86|813.26|813.1|809.5|785
1732788300000|2024-11-28 10:05:00|813.12|809.52|814.88|811.28|816.05|812.45|813.12|809.52|860
1732788600000|2024-11-28 10:10:00|814.82|811.22|817.32|813.72|817.59|813.99|814.82|811.22|773
1732788900000|2024-11-28 10:15:00|817.31|813.71|819.51|815.91|819.7|816.1|815.32|811.72|874
1732789200000|2024-11-28 10:20:00|819.49|815.89|819.63|816.03|820.53|816.93|818.84|815.24|835
1732789500000|2024-11-28 10:25:00|819.64|816.04|819.62|816.02|819.9|816.3|819.02|815.42|817
1732789800000|2024-11-28 10:30:00|819.67|816.07|819.52|815.92|821.71|818.11|819.02|815.42|861
1732790100000|2024-11-28 10:35:00|819.51|815.91|820.23|816.63|821.92|818.32|819.01|815.41|877
1732790400000|2024-11-28 10:40:00|820.24|816.64|821.27|817.67|821.51|817.91|819.86|816.26|845
1732790700000|2024-11-28 10:45:00|821.28|817.68|818.68|815.08|821.9|818.3|818.68|815.08|745
1732791000000|2024-11-28 10:50:00|818.69|815.09|815.93|812.33|818.79|815.19|814.26|810.66|833
1732791300000|2024-11-28 10:55:00|815.97|812.37|817.03|813.43|818.76|815.16|815.2|811.6|816
1732791600000|2024-11-28 11:00:00|817.04|813.44|818.48|814.88|818.49|814.89|814.06|810.46|818
1732791900000|2024-11-28 11:05:00|818.49|814.89|817.92|814.32|821.51|817.91|817.72|814.12|885
1732792200000|2024-11-28 11:10:00|817.9|814.3|818.57|814.97|819.32|815.72|816.7|813.1|740
1732792500000|2024-11-28 11:15:00|818.55|814.95|815.16|811.56|819.65|816.05|815.14|811.54|863
1732792800000|2024-11-28 11:20:00|815.12|811.52|817.99|814.39|818.37|814.77|814.06|810.46|845
1732793100000|2024-11-28 11:25:00|817.91|814.31|818.33|814.73|819.59|815.99|817.33|813.73|754
1732793400000|2024-11-28 11:30:00|818.4|814.8|815.65|812.05|819.67|816.07|814.67|811.07|809
1732793700000|2024-11-28 11:35:00|815.63|812.03|819.84|816.24|819.85|816.25|815.63|812.03|744
1732794000000|2024-11-28 11:40:00|819.82|816.22|822.7|819.1|823.05|819.45|819.58|815.98|562
1732794300000|2024-11-28 11:45:00|822.71|819.11|826|822.4|826.13|822.53|822.47|818.87|765
1732794600000|2024-11-28 11:50:00|825.98|822.38|824.08|820.48|825.98|822.38|823.71|820.11|816
1732794900000|2024-11-28 11:55:00|824.05|820.45|822.44|818.84|824.42|820.82|822.25|818.65|769
1732795200000|2024-11-28 12:00:00|822.29|818.69|821.01|817.41|823.4|819.8|820.91|817.31|811
1732795500000|2024-11-28 12:05:00|821.02|817.42|823.8|820.2|824.11|820.51|820.34|816.74|595
1732795800000|2024-11-28 12:10:00|823.83|820.23|821.35|817.75|823.86|820.26|821.2|817.6|757
1732796100000|2024-11-28 12:15:00|821.39|817.79|822.03|818.43|822.32|818.72|819.73|816.13|859
1732796400000|2024-11-28 12:20:00|822.02|818.42|822.57|818.97|822.96|819.36|821.44|817.84|760
1732796700000|2024-11-28 12:25:00|822.63|819.03|820.9|817.3|823.19|819.59|820.53|816.93|747
1732797000000|2024-11-28 12:30:00|820.97|817.37|822.44|818.84|822.7|819.1|819.33|815.73|894
1732797300000|2024-11-28 12:35:00|822.4|818.8|819.03|815.43|822.4|818.8|818.39|814.79|801
1732797600000|2024-11-28 12:40:00|819.04|815.44|818|814.4|819.77|816.17|817.95|814.35|872
1732797900000|2024-11-28 12:45:00|818.08|814.48|818.8|815.2|818.96|815.36|816.11|812.51|859
1732798200000|2024-11-28 12:50:00|818.81|815.21|820.04|816.44|820.15|816.55|817.89|814.29|707
1732798500000|2024-11-28 12:55:00|819.89|816.29|820.35|816.75|822.42|818.82|818.89|815.29|661
1732798800000|2024-11-28 13:00:00|820.44|816.84|817.57|813.97|820.86|817.26|816.55|812.95|964
1732799100000|2024-11-28 13:05:00|817.56|813.96|816.81|813.21|817.68|814.08|814.31|810.71|858
1732799400000|2024-11-28 13:10:00|816.84|813.24|816.23|812.63|817.38|813.78|814.81|811.21|873
1732799700000|2024-11-28 13:15:00|816.19|812.59|816.96|813.36|816.96|813.36|814.81|811.21|679
1732800000000|2024-11-28 13:20:00|817.05|813.45|818.45|814.85|819.18|815.58|816.35|812.75|680
1732800300000|2024-11-28 13:25:00|818.49|814.89|818.13|814.53|819.15|815.55|817.6|814|753
1732800600000|2024-11-28 13:30:00|818.21|814.61|814.7|811.1|819.04|815.44|814.31|810.71|818
1732800900000|2024-11-28 13:35:00|814.63|811.03|815.73|812.13|816.43|812.83|813.8|810.2|800
1732801200000|2024-11-28 13:40:00|815.77|812.17|819.19|815.59|819.28|815.68|814.87|811.27|532
1732801500000|2024-11-28 13:45:00|819.21|815.61|819.24|815.64|820.99|817.39|817.81|814.21|658
1732801800000|2024-11-28 13:50:00|819.23|815.63|818.19|814.59|820.52|816.92|818.13|814.53|664
1732802100000|2024-11-28 13:55:00|818.23|814.63|820.46|816.86|821.97|818.37|818.19|814.59|649
1732802400000|2024-11-28 14:00:00|820.45|816.85|823.5|819.9|823.5|819.9|819.51|815.91|838
1732802700000|2024-11-28 14:05:00|823.51|819.91|827.21|823.61|827.68|824.08|822.64|819.04|707
1732803000000|2024-11-28 14:10:00|827.08|823.48|826.98|823.38|827.71|824.11|825.09|821.49|708
1732803300000|2024-11-28 14:15:00|827|823.4|826.72|823.12|828.83|825.23|826.23|822.63|712
1732803600000|2024-11-28 14:20:00|826.71|823.11|822.67|819.07|827.84|824.24|820.74|817.14|828
1732803900000|2024-11-28 14:25:00|822.68|819.08|821.16|817.56|822.86|819.26|818.59|814.99|822
1732804200000|2024-11-28 14:30:00|821.02|817.42|824.35|820.75|825.63|822.03|819.4|815.8|875
1732804500000|2024-11-28 14:35:00|824.37|820.77|824.71|821.11|825.5|821.9|823.81|820.21|886
1732804800000|2024-11-28 14:40:00|824.69|821.09|822.49|818.89|827.22|823.62|821.86|818.26|900
1732805100000|2024-11-28 14:45:00|822.46|818.86|823.21|819.61|823.89|820.29|821.82|818.22|828
1732805400000|2024-11-28 14:50:00|823.2|819.6|822.83|819.23|824.08|820.48|821.82|818.22|779
1732805700000|2024-11-28 14:55:00|822.82|819.22|819.4|815.8|823.33|819.73|819.4|815.8|855
1732806000000|2024-11-28 15:00:00|819.46|815.86|824.34|820.74|825.06|821.46|818.53|814.93|757
1732806300000|2024-11-28 15:05:00|824.32|820.72|821.34|817.74|824.32|820.72|819.67|816.07|897
1732806600000|2024-11-28 15:10:00|821.36|817.76|818.97|815.37|821.84|818.24|818.53|814.93|764
1732806900000|2024-11-28 15:15:00|818.87|815.27|813.52|809.92|819.23|815.63|813.52|809.92|807
1732807200000|2024-11-28 15:20:00|813.53|809.93|812|808.4|813.77|810.17|806.31|802.71|766
1732807500000|2024-11-28 15:25:00|812.04|808.44|813.53|809.93|814.48|810.88|810.42|806.82|997
1732807800000|2024-11-28 15:30:00|813.65|810.05|807.68|804.08|813.96|810.36|807.47|803.87|1015
1732808100000|2024-11-28 15:35:00|807.67|804.07|809.36|805.76|810.27|806.67|806.62|803.02|897
1732808400000|2024-11-28 15:40:00|809.38|805.78|808.71|805.11|811.08|807.48|806.17|802.57|808
1732808700000|2024-11-28 15:45:00|808.4|804.8|803.9|800.3|810.75|807.15|803.65|800.05|513
1732809000000|2024-11-28 15:50:00|803.85|800.25|803.45|799.85|804.75|801.15|802.15|798.55|582
1732809300000|2024-11-28 15:55:00|803.5|799.9|804.9|801.3|806.85|803.25|802.85|799.25|514
1732809600000|2024-11-28 16:00:00|804.98|801.38|809.37|805.77|809.63|806.03|804.98|801.38|779
1732809900000|2024-11-28 16:05:00|809.35|805.75|811.87|808.27|812.47|808.87|809.06|805.46|538
1732810200000|2024-11-28 16:10:00|811.91|808.31|814.62|811.02|814.76|811.16|811.18|807.58|587
1732810500000|2024-11-28 16:15:00|814.85|811.25|813.9|810.3|815.55|811.95|810.75|807.15|518
1732810800000|2024-11-28 16:20:00|813.95|810.35|811.6|808|814.54|810.94|811.25|807.65|624
1732811100000|2024-11-28 16:25:00|811.65|808.05|808.7|805.1|813.75|810.15|807.65|804.05|443
1732811400000|2024-11-28 16:30:00|808.95|805.35|812.09|808.49|813.47|809.87|808.95|805.35|577
1732811700000|2024-11-28 16:35:00|812.11|808.51|814.03|810.43|814.74|811.14|811.81|808.21|653
1732812000000|2024-11-28 16:40:00|814.08|810.48|814.02|810.42|816.2|812.6|811.86|808.26|697
1732812300000|2024-11-28 16:45:00|813.95|810.35|811.35|807.75|815.35|811.75|810.7|807.1|454
1732812600000|2024-11-28 16:50:00|811.65|808.05|811.05|807.45|812|808.4|808.25|804.65|605
1732812900000|2024-11-28 16:55:00|810.9|807.3|811.35|807.75|812.35|808.75|810.39|806.79|347
1732813200000|2024-11-28 17:00:00|811.71|808.11|820.42|816.82|820.42|816.82|811.59|807.99|664
1732813500000|2024-11-28 17:05:00|820.4|816.8|824.43|820.83|825.8|822.2|820.39|816.79|787
1732813800000|2024-11-28 17:10:00|824.42|820.82|827.81|824.21|828.25|824.65|823.3|819.7|681
1732814100000|2024-11-28 17:15:00|827.83|824.23|832.88|829.28|833.37|829.77|827.75|824.15|859
1732814400000|2024-11-28 17:20:00|832.94|829.34|831.73|828.13|834.53|830.93|830.21|826.61|784
1732814700000|2024-11-28 17:25:00|831.57|827.97|836.5|832.9|836.79|833.19|831.1|827.5|686
1732815000000|2024-11-28 17:30:00|836.48|832.88|835.4|831.8|838.12|834.52|832.9|829.3|806
1732815300000|2024-11-28 17:35:00|835.41|831.81|834.2|830.6|836.58|832.98|834.2|830.6|727
1732815600000|2024-11-28 17:40:00|834.21|830.61|830.89|827.29|834.34|830.74|830.89|827.29|603
1732815900000|2024-11-28 17:45:00|830.9|827.3|830.91|827.31|834.1|830.5|830.81|827.21|709
1732816200000|2024-11-28 17:50:00|830.92|827.32|830.81|827.21|832.34|828.74|830.81|827.21|594
1732816500000|2024-11-28 17:55:00|830.61|827.01|826.2|822.6|830.61|827.01|826.12|822.52|464
1732816800000|2024-11-28 18:00:00|826.22|822.62|829|825.4|829.28|825.68|826.2|822.6|537
1732817100000|2024-11-28 18:05:00|828.99|825.39|833.04|829.44|833.24|829.64|827.39|823.79|623
1732817400000|2024-11-28 18:10:00|833.03|829.43|838.81|835.21|838.81|835.21|832.59|828.99|716
1732817700000|2024-11-28 18:15:00|838.92|835.32|840.71|837.11|840.83|837.23|837.83|834.23|671
1732818000000|2024-11-28 18:20:00|840.74|837.14|838.18|834.58|842.99|839.39|837.98|834.38|772
1732818300000|2024-11-28 18:25:00|838.17|834.57|841.78|838.18|842.17|838.57|838.11|834.51|734
1732818600000|2024-11-28 18:30:00|841.79|838.19|842.86|839.26|843.55|839.95|839.57|835.97|861
1732818900000|2024-11-28 18:35:00|843.08|839.48|844.93|841.33|846.51|842.91|843.08|839.48|855
1732819200000|2024-11-28 18:40:00|844.96|841.36|845.43|841.83|846.22|842.62|843.91|840.31|815
1732819500000|2024-11-28 18:45:00|845.4|841.8|844.59|840.99|846.21|842.61|843.31|839.71|760
1732819800000|2024-11-28 18:50:00|844.56|840.96|845.13|841.53|847.41|843.81|842.88|839.28|630
1732820100000|2024-11-28 18:55:00|845.19|841.59|845.26|841.66|847.31|843.71|845.02|841.42|713
1732820400000|2024-11-28 19:00:00|845.22|841.62|847.85|844.25|848.07|844.47|843.69|840.09|691
1732820700000|2024-11-28 19:05:00|847.86|844.26|843.65|840.05|847.86|844.26|843.65|840.05|763
1732821000000|2024-11-28 19:10:00|844.09|840.49|842.5|838.9|844.42|840.82|841.99|838.39|635
1732821300000|2024-11-28 19:15:00|842.49|838.89|852.43|848.83|852.43|848.83|841.97|838.37|812
1732821600000|2024-11-28 19:20:00|852.2|848.6|857.54|853.94|858.14|854.54|849.58|845.98|781
1732821900000|2024-11-28 19:25:00|857.26|853.66|853.53|849.93|859.82|856.22|852.47|848.87|773
1732822200000|2024-11-28 19:30:00|853.52|849.92|854.14|850.54|854.51|850.91|848.67|845.07|768
1732822500000|2024-11-28 19:35:00|854.15|850.55|852.81|849.21|855.76|852.16|852.74|849.14|612
1732822800000|2024-11-28 19:40:00|852.64|849.04|855.77|852.17|856.38|852.78|851.83|848.23|818
1732823100000|2024-11-28 19:45:00|855.76|852.16|859.3|855.7|859.3|855.7|853.36|849.76|806
1732823400000|2024-11-28 19:50:00|859.32|855.72|857.15|853.55|859.98|856.38|857.02|853.42|726
1732823700000|2024-11-28 19:55:00|857.14|853.54|859.3|855.7|859.56|855.96|856.82|853.22|641
1732824000000|2024-11-28 20:00:00|859.31|855.71|856.48|852.88|860.03|856.43|856.47|852.87|798
1732824300000|2024-11-28 20:05:00|856.47|852.87|856.13|852.53|857.83|854.23|854.59|850.99|766
1732824600000|2024-11-28 20:10:00|856.12|852.52|855.93|852.33|857.2|853.6|855.11|851.51|729
1732824900000|2024-11-28 20:15:00|855.94|852.34|847.68|844.08|855.94|852.34|847.68|844.08|684
1732825200000|2024-11-28 20:20:00|847.72|844.12|847.29|843.69|849.48|845.88|845.57|841.97|531
1732825500000|2024-11-28 20:25:00|847.28|843.68|846.26|842.66|848.52|844.92|844.69|841.09|551
1732825800000|2024-11-28 20:30:00|846.27|842.67|853.69|850.09|854.03|850.43|846.27|842.67|599
1732826100000|2024-11-28 20:35:00|853.2|849.6|851.29|847.69|854.68|851.08|850.27|846.67|664
1732826400000|2024-11-28 20:40:00|851.3|847.7|850.54|846.94|851.85|848.25|849.71|846.11|577
1732826700000|2024-11-28 20:45:00|850.58|846.98|853.79|850.19|853.79|850.19|848.11|844.51|705
1732827000000|2024-11-28 20:50:00|853.8|850.2|849.51|845.91|854.73|851.13|849.03|845.43|654
1732827300000|2024-11-28 20:55:00|849.5|845.9|849.55|845.95|850.52|846.92|848.77|845.17|489
1732827600000|2024-11-28 21:00:00|849.56|845.96|854.7|851.1|854.7|851.1|849.43|845.83|553
1732827900000|2024-11-28 21:05:00|854.71|851.11|857.18|853.58|857.28|853.68|854.71|851.11|469
1732828200000|2024-11-28 21:10:00|857.16|853.56|854.59|850.99|857.77|854.17|854.2|850.6|610
1732828500000|2024-11-28 21:15:00|854.6|851|853.59|849.99|854.82|851.22|853.1|849.5|588
1732828800000|2024-11-28 21:20:00|853.6|850|856.16|852.56|856.94|853.34|853.6|850|641
1732829100000|2024-11-28 21:25:00|856.06|852.46|856.38|852.78|856.38|852.78|854.36|850.76|448
1732829400000|2024-11-28 21:30:00|856.4|852.8|852.27|848.67|856.41|852.81|852.13|848.53|673
1732829700000|2024-11-28 21:35:00|852.31|848.71|851.65|848.05|853.98|850.38|850.99|847.39|468
1732830000000|2024-11-28 21:40:00|851.68|848.08|851.4|847.8|853.08|849.48|850.91|847.31|524
1732830300000|2024-11-28 21:45:00|851.45|847.85|852.3|848.7|854.45|850.85|850.75|847.15|568
1732830600000|2024-11-28 21:50:00|852.32|848.72|852.45|848.85|853.38|849.78|851.43|847.83|699
1732830900000|2024-11-28 21:55:00|852.46|848.86|852.87|849.27|853.58|849.98|851.9|848.3|557
1732831200000|2024-11-28 22:00:00|852.65|849.05|855.29|851.69|855.56|851.96|852.62|849.02|702
1732831500000|2024-11-28 22:05:00|855.28|851.68|853.55|849.95|855.7|852.1|852.44|848.84|638
1732831800000|2024-11-28 22:10:00|853.42|849.82|856.57|852.97|857.27|853.67|852.45|848.85|553
1732832100000|2024-11-28 22:15:00|856.59|852.99|862.32|858.72|862.41|858.81|855.98|852.38|621
1732832400000|2024-11-28 22:20:00|862.33|858.73|862.86|859.26|864.53|860.93|862.21|858.61|585
1732832700000|2024-11-28 22:25:00|862.91|859.31|861.05|857.45|864.21|860.61|860.64|857.04|549
1732833000000|2024-11-28 22:30:00|860.98|857.38|863.43|859.83|863.88|860.28|859.26|855.66|669
1732833300000|2024-11-28 22:35:00|863.42|859.82|867.65|864.05|867.65|864.05|861.86|858.26|699
1732833600000|2024-11-28 22:40:00|867.63|864.03|868.24|864.64|868.45|864.85|864.93|861.33|722
1732833900000|2024-11-28 22:45:00|868.3|864.7|877|873.4|877.1|873.5|868.25|864.65|688
1732834200000|2024-11-28 22:50:00|877.01|873.41|870.22|866.62|877.18|873.58|869.97|866.37|756
1732834500000|2024-11-28 22:55:00|870.24|866.64|867.45|863.85|870.24|866.64|864.83|861.23|593
1732834800000|2024-11-28 23:00:00|867.08|863.48|862.55|858.95|868.45|864.85|861.07|857.47|611
1732835100000|2024-11-28 23:05:00|862.57|858.97|867.38|863.78|870.87|867.27|862|858.4|854
1732835400000|2024-11-28 23:10:00|867.37|863.77|869.32|865.72|869.32|865.72|864.99|861.39|826
1732835700000|2024-11-28 23:15:00|869.34|865.74|868.56|864.96|872.46|868.86|868.34|864.74|867
1732836000000|2024-11-28 23:20:00|868.59|864.99|868.57|864.97|872.56|868.96|867.04|863.44|853
1732836300000|2024-11-28 23:25:00|868.56|864.96|869.16|865.56|870.5|866.9|866.97|863.37|767
1732836600000|2024-11-28 23:30:00|869.12|865.52|864.49|860.89|869.77|866.17|863.82|860.22|706
1732836900000|2024-11-28 23:35:00|864.45|860.85|861.45|857.85|864.93|861.33|861.33|857.73|671
1732837200000|2024-11-28 23:40:00|861.41|857.81|862.09|858.49|862.52|858.92|860.82|857.22|363
1732837500000|2024-11-28 23:45:00|861.61|858.01|864.87|861.27|865.04|861.44|859.17|855.57|671
1732837800000|2024-11-28 23:50:00|864.9|861.3|864.28|860.68|865.57|861.97|864.04|860.44|539
1732838100000|2024-11-28 23:55:00|864.23|860.63|863.7|860.1|865.61|862.01|862.61|859.01|549
1732838400000|2024-11-29 00:00:00|863.75|860.15|864.43|860.83|866.43|862.83|862.89|859.29|694
1732838700000|2024-11-29 00:05:00|864.41|860.81|861.67|858.07|864.87|861.27|861.13|857.53|731
1732839000000|2024-11-29 00:10:00|861.72|858.12|865.75|862.15|867.35|863.75|860.65|857.05|722
1732839300000|2024-11-29 00:15:00|865.73|862.13|864.55|860.95|869.03|865.43|864.48|860.88|546
1732839600000|2024-11-29 00:20:00|864.46|860.86|864.51|860.91|866.93|863.33|862.53|858.93|707
1732839900000|2024-11-29 00:25:00|864.5|860.9|862.21|858.61|865.55|861.95|861.67|858.07|643
1732840200000|2024-11-29 00:30:00|862.17|858.57|866.68|863.08|866.71|863.11|860.42|856.82|614
1732840500000|2024-11-29 00:35:00|866.71|863.11|862.69|859.09|866.94|863.34|862.31|858.71|597
1732840800000|2024-11-29 00:40:00|862.68|859.08|861.39|857.79|864.18|860.58|860.84|857.24|788
1732841100000|2024-11-29 00:45:00|861.41|857.81|866.09|862.49|866.82|863.22|860.47|856.87|643
1732841400000|2024-11-29 00:50:00|866.1|862.5|860.38|856.78|866.33|862.73|859.81|856.21|822
1732841700000|2024-11-29 00:55:00|860.28|856.68|859.91|856.31|861.8|858.2|859.9|856.3|724
1732842000000|2024-11-29 01:00:00|859.9|856.3|865.69|862.09|866.38|862.78|859.45|855.85|808
1732842300000|2024-11-29 01:05:00|865.74|862.14|860.7|857.1|867.57|863.97|860.29|856.69|829
1732842600000|2024-11-29 01:10:00|860.71|857.11|857.71|854.11|860.72|857.12|853.79|850.19|713
1732842900000|2024-11-29 01:15:00|857.73|854.13|856.47|852.87|858.7|855.1|854.58|850.98|696
1732843200000|2024-11-29 01:20:00|856.48|852.88|858.37|854.77|860.77|857.17|855.69|852.09|659
1732843500000|2024-11-29 01:25:00|858.4|854.8|863.09|859.49|863.15|859.55|857.15|853.55|539
1732843800000|2024-11-29 01:30:00|863.11|859.51|862.99|859.39|863.85|860.25|861.75|858.15|611
1732844100000|2024-11-29 01:35:00|862.89|859.29|861.29|857.69|864.54|860.94|860.74|857.14|695
1732844400000|2024-11-29 01:40:00|861.24|857.64|862.3|858.7|862.69|859.09|860.82|857.22|603
1732844700000|2024-11-29 01:45:00|862.32|858.72|858.16|854.56|863.64|860.04|856.33|852.73|654
1732845000000|2024-11-29 01:50:00|858.17|854.57|862.55|858.95|864|860.4|858.1|854.5|557
1732845300000|2024-11-29 01:55:00|862.59|858.99|862.22|858.62|864.3|860.7|861.93|858.33|394
1732845600000|2024-11-29 02:00:00|862.2|858.6|867.07|863.47|867.07|863.47|862.16|858.56|478
1732845900000|2024-11-29 02:05:00|867.08|863.48|871.27|867.67|871.47|867.87|866.7|863.1|568
1732846200000|2024-11-29 02:10:00|871.24|867.64|876.53|872.93|876.53|872.93|871.24|867.64|682
1732846500000|2024-11-29 02:15:00|876.54|872.94|867.5|863.9|876.96|873.36|867.07|863.47|676
1732846800000|2024-11-29 02:20:00|867.51|863.91|864.83|861.23|867.59|863.99|863.79|860.19|747
1732847100000|2024-11-29 02:25:00|864.84|861.24|868.34|864.74|869.71|866.11|864.44|860.84|785
1732847400000|2024-11-29 02:30:00|868.42|864.82|868.43|864.83|871.81|868.21|867.35|863.75|918
1732847700000|2024-11-29 02:35:00|868.45|864.85|868.85|865.25|870.22|866.62|868.02|864.42|847
1732848000000|2024-11-29 02:40:00|868.89|865.29|867.37|863.77|869.32|865.72|866.74|863.14|824
1732848300000|2024-11-29 02:45:00|867.32|863.72|866.31|862.71|869.47|865.87|865.77|862.17|881
1732848600000|2024-11-29 02:50:00|866.21|862.61|864.65|861.05|867.16|863.56|864.23|860.63|793
1732848900000|2024-11-29 02:55:00|864.66|861.06|864.58|860.98|865.78|862.18|863.38|859.78|744
1732849200000|2024-11-29 03:00:00|864.57|860.97|865.37|861.77|865.52|861.92|862.99|859.39|748
1732849500000|2024-11-29 03:05:00|865.38|861.78|867.26|863.66|869.43|865.83|865.38|861.78|654
1732849800000|2024-11-29 03:10:00|867.27|863.67|862.82|859.22|867.78|864.18|862.81|859.21|633
1732850100000|2024-11-29 03:15:00|862.83|859.23|862.59|858.99|862.91|859.31|858.76|855.16|466
1732850400000|2024-11-29 03:20:00|862.61|859.01|861.15|857.55|862.81|859.21|860.35|856.75|622
1732850700000|2024-11-29 03:25:00|861.17|857.57|860.68|857.08|861.84|858.24|859.36|855.76|433
1732851000000|2024-11-29 03:30:00|860.66|857.06|861.78|858.18|861.93|858.33|858.94|855.34|746
1732851300000|2024-11-29 03:35:00|861.79|858.19|863.6|860|863.94|860.34|861.36|857.76|673
1732851600000|2024-11-29 03:40:00|863.62|860.02|861.9|858.3|863.69|860.09|861.56|857.96|628
1732851900000|2024-11-29 03:45:00|861.93|858.33|859.88|856.28|862.16|858.56|859.7|856.1|554
1732852200000|2024-11-29 03:50:00|859.89|856.29|857.76|854.16|860.21|856.61|857.23|853.63|645
1732852500000|2024-11-29 03:55:00|857.77|854.17|859.02|855.42|860.31|856.71|856.93|853.33|655
1732852800000|2024-11-29 04:00:00|859.12|855.52|859.83|856.23|861.06|857.46|858.88|855.28|785
1732853100000|2024-11-29 04:05:00|859.85|856.25|855.33|851.73|860.07|856.47|855.11|851.51|663
1732853400000|2024-11-29 04:10:00|855.4|851.8|854.17|850.57|856.46|852.86|853.49|849.89|518
1732853700000|2024-11-29 04:15:00|854.16|850.56|854.66|851.06|855.2|851.6|853.7|850.1|492
1732854000000|2024-11-29 04:20:00|854.67|851.07|854.57|850.97|855.1|851.5|853.6|850|470
1732854300000|2024-11-29 04:25:00|854.58|850.98|854.53|850.93|855.31|851.71|854.05|850.45|480
1732854600000|2024-11-29 04:30:00|854.52|850.92|853.03|849.43|854.71|851.11|851.28|847.68|644
1732854900000|2024-11-29 04:35:00|853.08|849.48|853.13|849.53|853.28|849.68|851.63|848.03|594
1732855200000|2024-11-29 04:40:00|853.02|849.42|852.32|848.72|853.38|849.78|851.63|848.03|421
1732855500000|2024-11-29 04:45:00|852.36|848.76|856.06|852.46|856.27|852.67|851.69|848.09|531
1732855800000|2024-11-29 04:50:00|856.1|852.5|856.47|852.87|857.14|853.54|855.84|852.24|475
1732856100000|2024-11-29 04:55:00|856.44|852.84|855.59|851.99|856.51|852.91|855.53|851.93|386
1732856400000|2024-11-29 05:00:00|855.46|851.86|856.16|852.56|856.39|852.79|853.46|849.86|581
1732856700000|2024-11-29 05:05:00|856.17|852.57|853.2|849.6|856.24|852.64|852.94|849.34|524
1732857000000|2024-11-29 05:10:00|853.26|849.66|853.51|849.91|853.56|849.96|851.64|848.04|543
1732857300000|2024-11-29 05:15:00|853.33|849.73|852.87|849.27|853.88|850.28|851.31|847.71|652
1732857600000|2024-11-29 05:20:00|852.89|849.29|853.12|849.52|854.11|850.51|852.39|848.79|661
1732857900000|2024-11-29 05:25:00|853.14|849.54|854.18|850.58|854.7|851.1|852.5|848.9|535
1732858200000|2024-11-29 05:30:00|854.31|850.71|851.22|847.62|854.32|850.72|849.72|846.12|627
1732858500000|2024-11-29 05:35:00|851.27|847.67|851.23|847.63|852.11|848.51|850.32|846.72|655
1732858800000|2024-11-29 05:40:00|851.24|847.64|850.77|847.17|851.52|847.92|849.74|846.14|606
1732859100000|2024-11-29 05:45:00|850.73|847.13|848.32|844.72|850.73|847.13|848.32|844.72|425
1732859400000|2024-11-29 05:50:00|848.36|844.76|848.28|844.68|849.08|845.48|847.47|843.87|483
1732859700000|2024-11-29 05:55:00|847.82|844.22|847.63|844.03|848.65|845.05|847.25|843.65|427
1732860000000|2024-11-29 06:00:00|847.64|844.04|848.26|844.66|848.81|845.21|847.41|843.81|574
1732860300000|2024-11-29 06:05:00|848.27|844.67|850.45|846.85|850.85|847.25|847.61|844.01|600
1732860600000|2024-11-29 06:10:00|850.44|846.84|847.45|843.85|850.45|846.85|847.45|843.85|679
1732860900000|2024-11-29 06:15:00|847.47|843.87|850.85|847.25|852.25|848.65|847.41|843.81|780
1732861200000|2024-11-29 06:20:00|850.84|847.24|851.34|847.74|852.55|848.95|850.02|846.42|733
1732861500000|2024-11-29 06:25:00|851.35|847.75|851.49|847.89|852.44|848.84|850.8|847.2|599
1732861800000|2024-11-29 06:30:00|851.51|847.91|850.59|846.99|852.77|849.17|849.79|846.19|599
1732862100000|2024-11-29 06:35:00|850.58|846.98|850.84|847.24|851.18|847.58|850.11|846.51|486
1732862400000|2024-11-29 06:40:00|850.85|847.25|850.76|847.16|851.8|848.2|850.31|846.71|510
1732862700000|2024-11-29 06:45:00|850.69|847.09|853.98|850.38|854.92|851.32|850.69|847.09|635
1732863000000|2024-11-29 06:50:00|853.94|850.34|852.25|848.65|854.04|850.44|852.09|848.49|691
1732863300000|2024-11-29 06:55:00|852.59|848.99|854.17|850.57|854.62|851.02|852.59|848.99|673
1732863600000|2024-11-29 07:00:00|854.21|850.61|852.29|848.69|854.27|850.67|851.23|847.63|676
1732863900000|2024-11-29 07:05:00|852.28|848.68|856.46|852.86|856.57|852.97|851.99|848.39|531
1732864200000|2024-11-29 07:10:00|856.36|852.76|857.27|853.67|857.41|853.81|855.09|851.49|494
1732864500000|2024-11-29 07:15:00|857.15|853.55|856.6|853|857.15|853.55|855.07|851.47|536
1732864800000|2024-11-29 07:20:00|856.46|852.86|856.77|853.17|860.62|857.02|854.43|850.83|531
1732865100000|2024-11-29 07:25:00|856.76|853.16|856.01|852.41|859.35|855.75|855.3|851.7|442
1732865400000|2024-11-29 07:30:00|856.03|852.43|854.48|850.88|857.51|853.91|853.39|849.79|586
1732865700000|2024-11-29 07:35:00|854.44|850.84|852.41|848.81|855.31|851.71|851.19|847.59|602
1732866000000|2024-11-29 07:40:00|852.45|848.85|850.45|846.85|852.81|849.21|850.43|846.83|702
1732866300000|2024-11-29 07:45:00|850.47|846.87|851.73|848.13|852.54|848.94|850.11|846.51|563
1732866600000|2024-11-29 07:50:00|851.67|848.07|847.74|844.14|851.78|848.18|847.68|844.08|529
1732866900000|2024-11-29 07:55:00|847.75|844.15|847.47|843.87|848.07|844.47|847.41|843.81|100
1732867200000|2024-11-29 08:00:00|847.41|843.81|853.86|850.26|853.92|850.32|847.41|843.81|648
1732867500000|2024-11-29 08:05:00|853.87|850.27|855.75|852.15|855.75|852.15|853.15|849.55|513
1732867800000|2024-11-29 08:10:00|855.77|852.17|858.16|854.56|858.76|855.16|855.41|851.81|612
1732868100000|2024-11-29 08:15:00|858.17|854.57|860.74|857.14|861.26|857.66|858.12|854.52|694
1732868400000|2024-11-29 08:20:00|860.82|857.22|865.3|861.7|865.36|861.76|858.71|855.11|624
1732868700000|2024-11-29 08:25:00|865.29|861.69|864.83|861.23|865.83|862.23|862.78|859.18|660
1732869000000|2024-11-29 08:30:00|864.82|861.22|864.71|861.11|866.61|863.01|864.46|860.86|585
1732869300000|2024-11-29 08:35:00|864.75|861.15|865.15|861.55|866.04|862.44|863.83|860.23|621
1732869600000|2024-11-29 08:40:00|865.14|861.54|865.55|861.95|867.26|863.66|865.01|861.41|555
1732869900000|2024-11-29 08:45:00|865.54|861.94|866.2|862.6|866.68|863.08|864.04|860.44|743
1732870200000|2024-11-29 08:50:00|866.21|862.61|865.57|861.97|866.58|862.98|864.52|860.92|738
1732870500000|2024-11-29 08:55:00|865.6|862|866.84|863.24|867.63|864.03|863.92|860.32|687
1732870800000|2024-11-29 09:00:00|866.86|863.26|871.6|868|871.6|868|866|862.4|602
1732871100000|2024-11-29 09:05:00|871.62|868.02|868.75|865.15|873.64|870.04|868.18|864.58|722
1732871400000|2024-11-29 09:10:00|868.77|865.17|868.08|864.48|869.6|866|866.96|863.36|824
1732871700000|2024-11-29 09:15:00|868.06|864.46|875.16|871.56|875.37|871.77|867.92|864.32|812
1732872000000|2024-11-29 09:20:00|875.2|871.6|876.42|872.82|876.95|873.35|874.81|871.21|865
1732872300000|2024-11-29 09:25:00|876.49|872.89|877.19|873.59|877.8|874.2|875.5|871.9|808
1732872600000|2024-11-29 09:30:00|877.21|873.61|874.31|870.71|877.28|873.68|873.57|869.97|755
1732872900000|2024-11-29 09:35:00|874.32|870.72|871.42|867.82|874.32|870.72|869.93|866.33|838
1732873200000|2024-11-29 09:40:00|871.3|867.7|869.4|865.8|871.3|867.7|868.26|864.66|754
1732873500000|2024-11-29 09:45:00|869.42|865.82|870.53|866.93|870.88|867.28|868.28|864.68|675
1732873800000|2024-11-29 09:50:00|870.52|866.92|866.5|862.9|870.88|867.28|864.59|860.99|746
1732874100000|2024-11-29 09:55:00|866.52|862.92|866.12|862.52|866.53|862.93|864.42|860.82|492
1732874400000|2024-11-29 10:00:00|866.19|862.59|867.25|863.65|867.95|864.35|866.05|862.45|630
1732874700000|2024-11-29 10:05:00|867.24|863.64|871.07|867.47|871.18|867.58|867.23|863.63|537
1732875000000|2024-11-29 10:10:00|871.11|867.51|877.37|873.77|877.37|873.77|870.56|866.96|575
1732875300000|2024-11-29 10:15:00|877.4|873.8|874.99|871.39|878.38|874.78|874.06|870.46|710
1732875600000|2024-11-29 10:20:00|875|871.4|874.89|871.29|875.77|872.17|873.22|869.62|759
1732875900000|2024-11-29 10:25:00|874.73|871.13|876.72|873.12|876.72|873.12|872.9|869.3|687
1732876200000|2024-11-29 10:30:00|877.18|873.58|878.05|874.45|878.71|875.11|876.37|872.77|689
1732876500000|2024-11-29 10:35:00|878.01|874.41|878.29|874.69|882.24|878.64|877.02|873.42|718
1732876800000|2024-11-29 10:40:00|878.3|874.7|876.17|872.57|878.95|875.35|875.77|872.17|616
1732877100000|2024-11-29 10:45:00|876.18|872.58|876.64|873.04|878.12|874.52|874.44|870.84|615
1732877400000|2024-11-29 10:50:00|876.34|872.74|875.18|871.58|877.72|874.12|874.67|871.07|540
1732877700000|2024-11-29 10:55:00|875.19|871.59|875|871.4|876.34|872.74|873.59|869.99|516
1732878000000|2024-11-29 11:00:00|875.01|871.41|871.74|868.14|875.62|872.02|870.4|866.8|625
1732878300000|2024-11-29 11:05:00|871.76|868.16|872.23|868.63|873.19|869.59|870.01|866.41|682
1732878600000|2024-11-29 11:10:00|872.18|868.58|876.18|872.58|876.73|873.13|871.15|867.55|676
1732878900000|2024-11-29 11:15:00|876.17|872.57|878.61|875.01|879.69|876.09|875.69|872.09|498
1732879200000|2024-11-29 11:20:00|878.51|874.91|876.59|872.99|878.52|874.92|874.22|870.62|672
1732879500000|2024-11-29 11:25:00|876.57|872.97|876.45|872.85|878.07|874.47|875.45|871.85|495
1732879800000|2024-11-29 11:30:00|876.24|872.64|873.17|869.57|876.31|872.71|870.92|867.32|665
1732880100000|2024-11-29 11:35:00|873.3|869.7|871.95|868.35|875.03|871.43|871.95|868.35|585
1732880400000|2024-11-29 11:40:00|871.96|868.36|873.62|870.02|875.24|871.64|871.07|867.47|735
1732880700000|2024-11-29 11:45:00|873.63|870.03|872.17|868.57|875.31|871.71|872.01|868.41|677
1732881000000|2024-11-29 11:50:00|872.22|868.62|872.92|869.32|873.16|869.56|871.81|868.21|583
1732881300000|2024-11-29 11:55:00|872.93|869.33|872.93|869.33|873.56|869.96|872.11|868.51|639
1732881600000|2024-11-29 12:00:00|872.92|869.32|873.74|870.14|873.95|870.35|872.36|868.76|645
1732881900000|2024-11-29 12:05:00|873.65|870.05|870.09|866.49|873.65|870.05|870.09|866.49|614
1732882200000|2024-11-29 12:10:00|870.08|866.48|870.58|866.98|872.2|868.6|870.08|866.48|683
1732882500000|2024-11-29 12:15:00|870.62|867.02|873.98|870.38|874.27|870.67|870.62|867.02|657
1732882800000|2024-11-29 12:20:00|873.97|870.37|872.34|868.74|874.63|871.03|872.1|868.5|637
1732883100000|2024-11-29 12:25:00|872.29|868.69|871.13|867.53|873.55|869.95|870.01|866.41|675
1732883400000|2024-11-29 12:30:00|871.16|867.56|868.86|865.26|872.38|868.78|868.48|864.88|697
1732883700000|2024-11-29 12:35:00|868.85|865.25|867.29|863.69|869.4|865.8|867.29|863.69|596
1732884000000|2024-11-29 12:40:00|867.3|863.7|867.67|864.07|869.01|865.41|866.17|862.57|638
1732884300000|2024-11-29 12:45:00|867.71|864.11|868.64|865.04|870.53|866.93|867.4|863.8|553
1732884600000|2024-11-29 12:50:00|868.67|865.07|867.12|863.52|869.53|865.93|866.1|862.5|585
1732884900000|2024-11-29 12:55:00|867.13|863.53|867.2|863.6|867.82|864.22|866.36|862.76|527
1732885200000|2024-11-29 13:00:00|867.21|863.61|865.76|862.16|867.39|863.79|865.14|861.54|662
1732885500000|2024-11-29 13:05:00|865.74|862.14|867.04|863.44|867.3|863.7|865.38|861.78|592
1732885800000|2024-11-29 13:10:00|867.05|863.45|870.28|866.68|871.05|867.45|867.05|863.45|578
1732886100000|2024-11-29 13:15:00|870.32|866.72|865.52|861.92|870.32|866.72|864.31|860.71|643
1732886400000|2024-11-29 13:20:00|865.57|861.97|864.35|860.75|866.78|863.18|864.31|860.71|522
1732886700000|2024-11-29 13:25:00|864.34|860.74|864.66|861.06|865.1|861.5|863.32|859.72|556
1732887000000|2024-11-29 13:30:00|864.69|861.09|865.17|861.57|866.27|862.67|864.33|860.73|581
1732887300000|2024-11-29 13:35:00|865.18|861.58|866.57|862.97|866.66|863.06|865.17|861.57|483
1732887600000|2024-11-29 13:40:00|866.56|862.96|866.23|862.63|866.56|862.96|864.18|860.58|699
1732887900000|2024-11-29 13:45:00|866.2|862.6|867.42|863.82|868.55|864.95|865.83|862.23|709
1732888200000|2024-11-29 13:50:00|867.45|863.85|868.37|864.77|869.04|865.44|867.18|863.58|763
1732888500000|2024-11-29 13:55:00|868.36|864.76|869.24|865.64|869.34|865.74|867.51|863.91|864
1732888800000|2024-11-29 14:00:00|869.25|865.65|870.35|866.75|871.63|868.03|868.08|864.48|733
1732889100000|2024-11-29 14:05:00|870.29|866.69|871.23|867.63|871.24|867.64|868.8|865.2|586
1732889400000|2024-11-29 14:10:00|871.26|867.66|875.27|871.67|876.15|872.55|871.26|867.66|593
1732889700000|2024-11-29 14:15:00|875.29|871.69|873.37|869.77|876.32|872.72|873.3|869.7|759
1732890000000|2024-11-29 14:20:00|873.36|869.76|870.72|867.12|873.81|870.21|870.54|866.94|631
1732890300000|2024-11-29 14:25:00|870.74|867.14|872.17|868.57|872.75|869.15|870.56|866.96|595
1732890600000|2024-11-29 14:30:00|872.15|868.55|869.6|866|872.58|868.98|868.88|865.28|658
1732890900000|2024-11-29 14:35:00|869.63|866.03|873.16|869.56|873.46|869.86|869.63|866.03|640
1732891200000|2024-11-29 14:40:00|873.21|869.61|876.43|872.83|876.47|872.87|871.84|868.24|628
1732891500000|2024-11-29 14:45:00|876.42|872.82|878.33|874.73|879.21|875.61|875.53|871.93|577
1732891800000|2024-11-29 14:50:00|878.23|874.63|884.84|881.24|886.33|882.73|877.47|873.87|645
1732892100000|2024-11-29 14:55:00|884.6|881|889.17|885.57|890.24|886.64|884.6|881|471
1732892400000|2024-11-29 15:00:00|889.15|885.55|890.77|887.17|892.25|888.65|886.75|883.15|478
1732892700000|2024-11-29 15:05:00|890.65|887.05|899.75|896.15|900.8|897.2|890.55|886.95|698
1732893000000|2024-11-29 15:10:00|899.6|896|901.05|897.45|903.25|899.65|898.04|894.44|629
1732893300000|2024-11-29 15:15:00|900.99|897.39|900.65|897.05|901.4|897.8|897.65|894.05|556
1732893600000|2024-11-29 15:20:00|900.67|897.07|889.05|885.45|902.1|898.5|889.05|885.45|529
1732893900000|2024-11-29 15:25:00|888.75|885.15|880.87|877.27|888.75|885.15|880.87|877.27|421
1732894200000|2024-11-29 15:30:00|880.88|877.28|871.26|867.66|882.91|879.31|871.26|867.66|657
1732894500000|2024-11-29 15:35:00|871.31|867.71|875.15|871.55|876.35|872.75|869.65|866.05|576
1732894800000|2024-11-29 15:40:00|875.2|871.6|874.75|871.15|876.8|873.2|872.7|869.1|604
1732895100000|2024-11-29 15:45:00|874.55|870.95|875.49|871.89|875.5|871.9|869.45|865.85|649
1732895400000|2024-11-29 15:50:00|875.5|871.9|879.2|875.6|881|877.4|875|871.4|502
1732895700000|2024-11-29 15:55:00|879.25|875.65|875.25|871.65|880.15|876.55|875.03|871.43|384
1732896000000|2024-11-29 16:00:00|872.88|869.28|875.14|871.54|877.49|873.89|872.88|869.28|674
1732896300000|2024-11-29 16:05:00|875.15|871.55|872.28|868.68|877.49|873.89|871.79|868.19|644
1732896600000|2024-11-29 16:10:00|872.27|868.67|868.99|865.39|873.54|869.94|868.87|865.27|702
1732896900000|2024-11-29 16:15:00|867.9|864.3|861.1|857.5|868.23|864.63|859.85|856.25|652
1732897200000|2024-11-29 16:20:00|861|857.4|863.85|860.25|865.45|861.85|860.35|856.75|633
1732897500000|2024-11-29 16:25:00|864.06|860.46|865.45|861.85|866.6|863|862.65|859.05|699
1732897800000|2024-11-29 16:30:00|865.35|861.75|866.7|863.1|870.25|866.65|865.15|861.55|613
1732898100000|2024-11-29 16:35:00|866.75|863.15|867.15|863.55|867.75|864.15|864.45|860.85|611
1732898400000|2024-11-29 16:40:00|867.25|863.65|864.6|861|868.45|864.85|863.15|859.55|476
1732898700000|2024-11-29 16:45:00|864.97|861.37|866.94|863.34|866.94|863.34|863.09|859.49|741
1732899000000|2024-11-29 16:50:00|866.96|863.36|866.67|863.07|867.23|863.63|865.63|862.03|715
1732899300000|2024-11-29 16:55:00|866.66|863.06|864.56|860.96|866.74|863.14|863.45|859.85|752
1732899600000|2024-11-29 17:00:00|863.85|860.25|866.2|862.6|866.2|862.6|862|858.4|460
1732899900000|2024-11-29 17:05:00|866.05|862.45|861.64|858.04|866.05|862.45|860.35|856.75|507
1732900200000|2024-11-29 17:10:00|861.69|858.09|866.35|862.75|868.45|864.85|859.65|856.05|473
1732900500000|2024-11-29 17:15:00|866.82|863.22|869.42|865.82|872.78|869.18|866.57|862.97|880
1732900800000|2024-11-29 17:20:00|869.43|865.83|865.3|861.7|870.24|866.64|864.29|860.69|900
1732901100000|2024-11-29 17:25:00|865.31|861.71|864.48|860.88|866.95|863.35|863.34|859.74|866
1732901400000|2024-11-29 17:30:00|864.5|860.9|867.24|863.64|868.07|864.47|864.42|860.82|888
1732901700000|2024-11-29 17:35:00|867.25|863.65|865.59|861.99|867.37|863.77|864.61|861.01|685
1732902000000|2024-11-29 17:40:00|865.66|862.06|868.7|865.1|869.83|866.23|864.71|861.11|809
1732902300000|2024-11-29 17:45:00|868.3|864.7|863.95|860.35|870.15|866.55|863.4|859.8|479
1732902600000|2024-11-29 17:50:00|864.15|860.55|862.2|858.6|864.45|860.85|861.63|858.03|583
1732902900000|2024-11-29 17:55:00|862.15|858.55|861.45|857.85|863.35|859.75|861.15|857.55|601
1732903200000|2024-11-29 18:00:00|861.35|857.75|862.65|859.05|863.35|859.75|861.15|857.55|550
1732903500000|2024-11-29 18:05:00|862.7|859.1|862.15|858.55|863.55|859.95|862.15|858.55|473
1732903800000|2024-11-29 18:10:00|862.1|858.5|863.15|859.55|863.75|860.15|861.15|857.55|564
1732904100000|2024-11-29 18:15:00|863.05|859.45|862.95|859.35|863.6|860|862.35|858.75|459
1732904400000|2024-11-29 18:20:00|863|859.4|863.75|860.15|865.05|861.45|861.55|857.95|417
1732904700000|2024-11-29 18:25:00|863.65|860.05|864.15|860.55|865.95|862.35|863.45|859.85|543
1732905000000|2024-11-29 18:30:00|864.75|861.15|865.58|861.98|865.68|862.08|862.54|858.94|650
1732905300000|2024-11-29 18:35:00|865.57|861.97|865.7|862.1|867.03|863.43|864.67|861.07|823
1732905600000|2024-11-29 18:40:00|865.71|862.11|869.61|866.01|869.66|866.06|865.37|861.77|798
1732905900000|2024-11-29 18:45:00|869.57|865.97|870.72|867.12|870.91|867.31|869.21|865.61|681
1732906200000|2024-11-29 18:50:00|870.64|867.04|867.65|864.05|870.64|867.04|867.4|863.8|638
1732906500000|2024-11-29 18:55:00|867.66|864.06|866.91|863.31|867.66|864.06|866.34|862.74|508
1732906800000|2024-11-29 19:00:00|866.95|863.35|861.93|858.33|867.03|863.43|861.93|858.33|536
1732907100000|2024-11-29 19:05:00|861.76|858.16|863.55|859.95|863.58|859.98|861.24|857.64|560
1732907400000|2024-11-29 19:10:00|864.05|860.45|863.43|859.83|864.7|861.1|862.34|858.74|762
1732907700000|2024-11-29 19:15:00|863.41|859.81|865.87|862.27|867.27|863.67|862.83|859.23|840
1732908000000|2024-11-29 19:20:00|865.88|862.28|864.68|861.08|866.52|862.92|864.36|860.76|668
1732908300000|2024-11-29 19:25:00|864.73|861.13|865.36|861.76|866.93|863.33|864.25|860.65|650
1732908600000|2024-11-29 19:30:00|865.37|861.77|868.18|864.58|868.28|864.68|864.68|861.08|856
1732908900000|2024-11-29 19:35:00|868.21|864.61|870.38|866.78|870.38|866.78|868.08|864.48|785
1732909200000|2024-11-29 19:40:00|870.36|866.76|870.64|867.04|870.96|867.36|869.37|865.77|877
1732909500000|2024-11-29 19:45:00|870.59|866.99|869.89|866.29|871.74|868.14|869.27|865.67|821
1732909800000|2024-11-29 19:50:00|869.9|866.3|871.47|867.87|871.56|867.96|869.43|865.83|740
1732910100000|2024-11-29 19:55:00|871.49|867.89|874.32|870.72|874.46|870.86|871.49|867.89|784
1732910400000|2024-11-29 20:00:00|874.33|870.73|875.49|871.89|877.37|873.77|874.33|870.73|794
1732910700000|2024-11-29 20:05:00|875.5|871.9|875.28|871.68|876.88|873.28|875|871.4|834
1732911000000|2024-11-29 20:10:00|875.25|871.65|877.06|873.46|877.07|873.47|874.85|871.25|874
1732911300000|2024-11-29 20:15:00|877.12|873.52|878.99|875.39|879.36|875.76|876.78|873.18|812
1732911600000|2024-11-29 20:20:00|879|875.4|875.25|871.65|879.22|875.62|874.85|871.25|760
1732911900000|2024-11-29 20:25:00|875.26|871.66|874.92|871.32|876.22|872.62|874.14|870.54|648
1732912200000|2024-11-29 20:30:00|874.93|871.33|871.31|867.71|875.08|871.48|871.3|867.7|810
1732912500000|2024-11-29 20:35:00|871.29|867.69|869.53|865.93|871.68|868.08|869.53|865.93|764
1732912800000|2024-11-29 20:40:00|869.54|865.94|870.36|866.76|870.78|867.18|869.5|865.9|544
1732913100000|2024-11-29 20:45:00|870.6|867|870.62|867.02|871.52|867.92|869.5|865.9|809
1732913400000|2024-11-29 20:50:00|870.47|866.87|870.1|866.5|870.87|867.27|869.5|865.9|723
1732913700000|2024-11-29 20:55:00|870.11|866.51|868.38|864.78|870.11|866.51|866.81|863.21|536
1732914000000|2024-11-29 21:00:00|868.2|864.6|871.12|867.52|871.82|868.22|866.7|863.1|696
1732914300000|2024-11-29 21:05:00|871.14|867.54|868.13|864.53|871.87|868.27|867.5|863.9|568
1732914600000|2024-11-29 21:10:00|868.1|864.5|868.3|864.7|868.74|865.14|866.95|863.35|657
1732914900000|2024-11-29 21:15:00|868.2|864.6|865.15|861.55|868.34|864.74|864.15|860.55|737
1732915200000|2024-11-29 21:20:00|865.24|861.64|864.34|860.74|865.53|861.93|863.39|859.79|680
1732915500000|2024-11-29 21:25:00|864.33|860.73|866.42|862.82|867.02|863.42|864.17|860.57|705
1732915800000|2024-11-29 21:30:00|866.35|862.75|867.78|864.18|868.5|864.9|866.27|862.67|715
1732916100000|2024-11-29 21:35:00|867.77|864.17|869|865.4|869.15|865.55|867.35|863.75|690
1732916400000|2024-11-29 21:40:00|868.99|865.39|869.18|865.58|869.64|866.04|868.4|864.8|690
1732916700000|2024-11-29 21:45:00|869.25|865.65|874.34|870.74|874.54|870.94|869.05|865.45|653
1732917000000|2024-11-29 21:50:00|874.52|870.92|874.03|870.43|876.24|872.64|872.88|869.28|615
1732917300000|2024-11-29 21:55:00|873.9|870.3|874.2|870.6|874.23|870.63|872.17|868.57|532
1732953600000|2024-11-30 08:00:00|888.88|885.28|903.81|900.21|904.24|900.64|888.85|885.25|921
1732953900000|2024-11-30 08:05:00|903.95|900.35|908.49|904.89|916.52|912.92|902.52|898.92|1017
1732954200000|2024-11-30 08:10:00|908.25|904.65|903.87|900.27|911.78|908.18|902.7|899.1|1021
1732954500000|2024-11-30 08:15:00|903.86|900.26|907.16|903.56|911.91|908.31|903.86|900.26|1003
1732954800000|2024-11-30 08:20:00|907.17|903.57|906.18|902.58|911.82|908.22|904.26|900.66|1005
1732955100000|2024-11-30 08:25:00|906.28|902.68|902.08|898.48|906.58|902.98|897.38|893.78|956
1732955400000|2024-11-30 08:30:00|902.35|898.75|904.88|901.28|911.65|908.05|902.18|898.58|1026
1732955700000|2024-11-30 08:35:00|904.8|901.2|907.53|903.93|910.85|907.25|902.8|899.2|923
1732956000000|2024-11-30 08:40:00|907.55|903.95|907.94|904.34|911.35|907.75|906.07|902.47|977
1732956300000|2024-11-30 08:45:00|907.88|904.28|902.98|899.38|910.1|906.5|902.7|899.1|887
1732956600000|2024-11-30 08:50:00|902.93|899.33|907.52|903.92|907.9|904.3|902.93|899.33|843
1732956900000|2024-11-30 08:55:00|907.61|904.01|910.13|906.53|911.38|907.78|907.13|903.53|852
1732957200000|2024-11-30 09:00:00|910.11|906.51|909.27|905.67|911.24|907.64|905.25|901.65|863
1732957500000|2024-11-30 09:05:00|909.21|905.61|902.5|898.9|909.21|905.61|902.42|898.82|829
1732957800000|2024-11-30 09:10:00|902.52|898.92|910.95|907.35|911.33|907.73|901.9|898.3|841
1732958100000|2024-11-30 09:15:00|910.87|907.27|911.89|908.29|915.48|911.88|910.87|907.27|887
1732958400000|2024-11-30 09:20:00|911.87|908.27|910.89|907.29|913.49|909.89|909.02|905.42|898
1732958700000|2024-11-30 09:25:00|910.91|907.31|913|909.4|914.72|911.12|908.29|904.69|872
1732959000000|2024-11-30 09:30:00|912.97|909.37|911.89|908.29|915.41|911.81|910.38|906.78|895
1732959300000|2024-11-30 09:35:00|911.9|908.3|908.8|905.2|912.31|908.71|905.55|901.95|835
1732959600000|2024-11-30 09:40:00|908.99|905.39|909.92|906.32|910.77|907.17|904.94|901.34|859
1732959900000|2024-11-30 09:45:00|909.95|906.35|905.91|902.31|910.65|907.05|905.52|901.92|841
1732960200000|2024-11-30 09:50:00|905.89|902.29|902.84|899.24|905.93|902.33|902.5|898.9|823
1732960500000|2024-11-30 09:55:00|903.02|899.42|905.94|902.34|906.81|903.21|902.85|899.25|787
1732960800000|2024-11-30 10:00:00|905.92|902.32|903.45|899.85|906.17|902.57|901.82|898.22|887
1732961100000|2024-11-30 10:05:00|903.52|899.92|903.18|899.58|905.53|901.93|901.33|897.73|843
1732961400000|2024-11-30 10:10:00|903.23|899.63|907.33|903.73|908.23|904.63|902.57|898.97|806
1732961700000|2024-11-30 10:15:00|907.36|903.76|894.47|890.87|907.46|903.86|894.35|890.75|979
1732962000000|2024-11-30 10:20:00|894.35|890.75|892.07|888.47|894.38|890.78|889.83|886.23|960
1732962300000|2024-11-30 10:25:00|891.99|888.39|890.09|886.49|891.99|888.39|887.92|884.32|933
1732962600000|2024-11-30 10:30:00|890.08|886.48|891.02|887.42|894.2|890.6|889.59|885.99|943
1732962900000|2024-11-30 10:35:00|890.97|887.37|886.87|883.27|892.82|889.22|886.87|883.27|944
1732963200000|2024-11-30 10:40:00|886.8|883.2|885.19|881.59|889.33|885.73|884.97|881.37|942
1732963500000|2024-11-30 10:45:00|885.18|881.58|885.79|882.19|886.06|882.46|880.18|876.58|816
1732963800000|2024-11-30 10:50:00|885.8|882.2|882.35|878.75|886.4|882.8|879.25|875.65|927
1732964100000|2024-11-30 10:55:00|882.38|878.78|879.08|875.48|882.4|878.8|877.58|873.98|900
1732964400000|2024-11-30 11:00:00|879.13|875.53|884.55|880.95|885.1|881.5|876.8|873.2|898
1732964700000|2024-11-30 11:05:00|884.6|881|888|884.4|890.53|886.93|884.08|880.48|886
1732965000000|2024-11-30 11:10:00|888.1|884.5|889.53|885.93|891.25|887.65|886.75|883.15|788
1732965300000|2024-11-30 11:15:00|889.45|885.85|887.67|884.07|892.2|888.6|887.66|884.06|803
1732965600000|2024-11-30 11:20:00|887.68|884.08|891.38|887.78|891.89|888.29|887.07|883.47|668
1732965900000|2024-11-30 11:25:00|891.36|887.76|891.55|887.95|892.98|889.38|888.91|885.31|728
1732966200000|2024-11-30 11:30:00|891.59|887.99|895.37|891.77|895.94|892.34|890.14|886.54|811
1732966500000|2024-11-30 11:35:00|895.48|891.88|892.26|888.66|895.48|891.88|890.39|886.79|816
1732966800000|2024-11-30 11:40:00|892.38|888.78|892.02|888.42|892.6|889|890.24|886.64|733
1732967100000|2024-11-30 11:45:00|892.01|888.41|895.09|891.49|895.63|892.03|891.68|888.08|697
1732967400000|2024-11-30 11:50:00|895.08|891.48|892.6|889|895.08|891.48|892.07|888.47|743
1732967700000|2024-11-30 11:55:00|892.61|889.01|890.59|886.99|893.35|889.75|890.17|886.57|719
1732968000000|2024-11-30 12:00:00|890.5|886.9|892.77|889.17|893.49|889.89|889.9|886.3|885
1732968300000|2024-11-30 12:05:00|892.71|889.11|892.48|888.88|893.88|890.28|891.75|888.15|786
1732968600000|2024-11-30 12:10:00|892.46|888.86|890.95|887.35|892.77|889.17|890.4|886.8|770
1732968900000|2024-11-30 12:15:00|890.96|887.36|891.52|887.92|892.16|888.56|889.28|885.68|750
1732969200000|2024-11-30 12:20:00|891.63|888.03|897.09|893.49|897.98|894.38|891.29|887.69|771
1732969500000|2024-11-30 12:25:00|897.08|893.48|896.85|893.25|899.2|895.6|896.63|893.03|687
1732969800000|2024-11-30 12:30:00|896.89|893.29|898.23|894.63|899.17|895.57|896.89|893.29|711
1732970100000|2024-11-30 12:35:00|898.31|894.71|898.35|894.75|900.05|896.45|897.5|893.9|653
1732970400000|2024-11-30 12:40:00|898.3|894.7|894.33|890.73|899.5|895.9|894.15|890.55|603
1732970700000|2024-11-30 12:45:00|894.38|890.78|889.97|886.37|896.85|893.25|889.73|886.13|742
1732971000000|2024-11-30 12:50:00|889.98|886.38|887.38|883.78|892.79|889.19|885.38|881.78|867
1732971300000|2024-11-30 12:55:00|887.53|883.93|900.13|896.53|900.13|896.53|887.43|883.83|891
1732971600000|2024-11-30 13:00:00|900.1|896.5|892.31|888.71|900.45|896.85|892.07|888.47|849
1732971900000|2024-11-30 13:05:00|892.39|888.79|887.28|883.68|892.49|888.89|887.26|883.66|890
1732972200000|2024-11-30 13:10:00|887.27|883.67|889.55|885.95|889.56|885.96|885.4|881.8|796
1732972500000|2024-11-30 13:15:00|889.54|885.94|891.99|888.39|892.35|888.75|889.46|885.86|875
1732972800000|2024-11-30 13:20:00|892.06|888.46|894.14|890.54|895.83|892.23|891.12|887.52|822
1732973100000|2024-11-30 13:25:00|894.09|890.49|893.97|890.37|895.15|891.55|892.78|889.18|696
1732973400000|2024-11-30 13:30:00|893.96|890.36|892.22|888.62|894.4|890.8|891.99|888.39|715
1732973700000|2024-11-30 13:35:00|892.27|888.67|889.29|885.69|893.12|889.52|889.2|885.6|744
1732974000000|2024-11-30 13:40:00|889.3|885.7|891.78|888.18|892.02|888.42|889.28|885.68|805
1732974300000|2024-11-30 13:45:00|891.83|888.23|892.3|888.7|893.62|890.02|890.32|886.72|779
1732974600000|2024-11-30 13:50:00|892.29|888.69|886.91|883.31|892.29|888.69|886.22|882.62|820
1732974900000|2024-11-30 13:55:00|886.92|883.32|885.95|882.35|888.57|884.97|884.34|880.74|776
1732975200000|2024-11-30 14:00:00|885.94|882.34|892.4|888.8|892.4|888.8|884.6|881|905
1732975500000|2024-11-30 14:05:00|892.41|888.81|891.89|888.29|893.3|889.7|889.85|886.25|810
1732975800000|2024-11-30 14:10:00|891.91|888.31|891.69|888.09|893.27|889.67|890.8|887.2|797
1732976100000|2024-11-30 14:15:00|891.66|888.06|893.61|890.01|895.56|891.96|890.96|887.36|785
1732976400000|2024-11-30 14:20:00|893.65|890.05|897.25|893.65|897.75|894.15|893.41|889.81|639
1732976700000|2024-11-30 14:25:00|897.2|893.6|897.46|893.86|898.4|894.8|895.5|891.9|769
1732977000000|2024-11-30 14:30:00|897.39|893.79|893.7|890.1|897.81|894.21|893.7|890.1|848
1732977300000|2024-11-30 14:35:00|893.82|890.22|892.03|888.43|895.46|891.86|891.5|887.9|850
1732977600000|2024-11-30 14:40:00|891.93|888.33|893.71|890.11|894.48|890.88|891.48|887.88|802
1732977900000|2024-11-30 14:45:00|893.72|890.12|890.33|886.73|895.17|891.57|889.59|885.99|802
1732978200000|2024-11-30 14:50:00|890.28|886.68|887.85|884.25|890.33|886.73|886.35|882.75|739
1732978500000|2024-11-30 14:55:00|887.78|884.18|882.33|878.73|887.78|884.18|880.13|876.53|868
1732978800000|2024-11-30 15:00:00|882.7|879.1|886.81|883.21|886.86|883.26|880.1|876.5|943
1732979100000|2024-11-30 15:05:00|886.85|883.25|884.7|881.1|888.01|884.41|880.6|877|982
1732979400000|2024-11-30 15:10:00|884.8|881.2|884.94|881.34|887.91|884.31|884.31|880.71|929
1732979700000|2024-11-30 15:15:00|884.97|881.37|883.04|879.44|886.26|882.66|879.35|875.75|982
1732980000000|2024-11-30 15:20:00|883.05|879.45|882.08|878.48|883.57|879.97|879.21|875.61|936
1732980300000|2024-11-30 15:25:00|882.1|878.5|884.5|880.9|884.83|881.23|881.62|878.02|824
1732980600000|2024-11-30 15:30:00|884.47|880.87|884.1|880.5|886.39|882.79|883.04|879.44|843
1732980900000|2024-11-30 15:35:00|884.02|880.42|884.68|881.08|885.85|882.25|883.6|880|856
1732981200000|2024-11-30 15:40:00|884.78|881.18|884.22|880.62|887.56|883.96|884.16|880.56|790
1732981500000|2024-11-30 15:45:00|884.21|880.61|887.01|883.41|887.26|883.66|883.53|879.93|752
1732981800000|2024-11-30 15:50:00|887.02|883.42|889.73|886.13|889.96|886.36|885.49|881.89|715
1732982100000|2024-11-30 15:55:00|889.78|886.18|886.7|883.1|889.9|886.3|886.5|882.9|719
1732982400000|2024-11-30 16:00:00|886.73|883.13|890.47|886.87|890.61|887.01|886.7|883.1|755
1732982700000|2024-11-30 16:05:00|890.42|886.82|892.99|889.39|894.62|891.02|890.33|886.73|869
1732983000000|2024-11-30 16:10:00|893|889.4|885.89|882.29|893|889.4|885.69|882.09|773
1732983300000|2024-11-30 16:15:00|885.9|882.3|883.33|879.73|885.9|882.3|882.51|878.91|825
1732983600000|2024-11-30 16:20:00|883.31|879.71|884.51|880.91|884.89|881.29|882.55|878.95|810
1732983900000|2024-11-30 16:25:00|884.49|880.89|883.37|879.77|884.95|881.35|883.34|879.74|758
1732984200000|2024-11-30 16:30:00|883.36|879.76|882.5|878.9|884.4|880.8|880.66|877.06|817
1732984500000|2024-11-30 16:35:00|882.48|878.88|884.37|880.77|887.1|883.5|880.14|876.54|794
1732984800000|2024-11-30 16:40:00|884.36|880.76|885.95|882.35|886.8|883.2|884.03|880.43|822
1732985100000|2024-11-30 16:45:00|885.91|882.31|890.97|887.37|891.09|887.49|885.91|882.31|820
1732985400000|2024-11-30 16:50:00|890.96|887.36|889.69|886.09|894.81|891.21|889.05|885.45|922
1732985700000|2024-11-30 16:55:00|889.82|886.22|890.48|886.88|893.07|889.47|888.81|885.21|846
1732986000000|2024-11-30 17:00:00|890.46|886.86|896.95|893.35|897.45|893.85|888.65|885.05|786
1732986300000|2024-11-30 17:05:00|896.9|893.3|894.18|890.58|896.9|893.3|893.3|889.7|775
1732986600000|2024-11-30 17:10:00|894.23|890.63|892.92|889.32|894.63|891.03|890|886.4|742
1732986900000|2024-11-30 17:15:00|892.93|889.33|896.33|892.73|896.84|893.24|891.66|888.06|893
1732987200000|2024-11-30 17:20:00|896.41|892.81|896.09|892.49|896.87|893.27|894.54|890.94|820
1732987500000|2024-11-30 17:25:00|896.13|892.53|897.04|893.44|897.55|893.95|895.76|892.16|740
1732987800000|2024-11-30 17:30:00|897.05|893.45|897.55|893.95|899.81|896.21|896.09|892.49|788
1732988100000|2024-11-30 17:35:00|897.43|893.83|894.55|890.95|897.58|893.98|894.5|890.9|713
1732988400000|2024-11-30 17:40:00|894.6|891|894.16|890.56|895.87|892.27|893.54|889.94|712
1732988700000|2024-11-30 17:45:00|894.4|890.8|894.76|891.16|895.3|891.7|893.24|889.64|707
1732989000000|2024-11-30 17:50:00|894.77|891.17|895.13|891.53|896.3|892.7|893.68|890.08|655
1732989300000|2024-11-30 17:55:00|895.42|891.82|894.91|891.31|895.64|892.04|893.36|889.76|644
1732989600000|2024-11-30 18:00:00|894.9|891.3|899.09|895.49|899.99|896.39|894.09|890.49|805
1732989900000|2024-11-30 18:05:00|899.13|895.53|893.2|889.6|899.13|895.53|892.9|889.3|704
1732990200000|2024-11-30 18:10:00|893.21|889.61|893.73|890.13|896.28|892.68|893.2|889.6|768
1732990500000|2024-11-30 18:15:00|893.59|889.99|894.25|890.65|894.97|891.37|892.57|888.97|714
1732990800000|2024-11-30 18:20:00|894.26|890.66|890.62|887.02|894.34|890.74|890.21|886.61|800
1732991100000|2024-11-30 18:25:00|890.53|886.93|893.26|889.66|893.89|890.29|890.53|886.93|748
1732991400000|2024-11-30 18:30:00|893.27|889.67|892.55|888.95|894.29|890.69|890.52|886.92|789
1732991700000|2024-11-30 18:35:00|892.51|888.91|892.59|888.99|893.98|890.38|891.48|887.88|763
1732992000000|2024-11-30 18:40:00|892.67|889.07|890.58|886.98|892.71|889.11|890|886.4|680
1732992300000|2024-11-30 18:45:00|890.63|887.03|895.27|891.67|895.58|891.98|890.45|886.85|657
1732992600000|2024-11-30 18:50:00|895.32|891.72|898.63|895.03|898.78|895.18|895.27|891.67|526
1732992900000|2024-11-30 18:55:00|898.6|895|903.55|899.95|903.7|900.1|898.6|895|684
1732993200000|2024-11-30 19:00:00|903.58|899.98|903.8|900.2|906.45|902.85|901.7|898.1|859
1732993500000|2024-11-30 19:05:00|903.83|900.23|903.33|899.73|904.45|900.85|902.5|898.9|747
1732993800000|2024-11-30 19:10:00|903.26|899.66|903.32|899.72|903.72|900.12|900.41|896.81|777
1732994100000|2024-11-30 19:15:00|903.27|899.67|904.15|900.55|906.02|902.42|899.98|896.38|767
1732994400000|2024-11-30 19:20:00|904.07|900.47|906.82|903.22|908.25|904.65|903.98|900.38|823
1732994700000|2024-11-30 19:25:00|906.83|903.23|905.48|901.88|906.88|903.28|904.28|900.68|807
1732995000000|2024-11-30 19:30:00|905.54|901.94|905.05|901.45|907.46|903.86|902.71|899.11|795
1732995300000|2024-11-30 19:35:00|905.03|901.43|908|904.4|909.3|905.7|904.94|901.34|736
1732995600000|2024-11-30 19:40:00|908.08|904.48|912.58|908.98|913.33|909.73|907.38|903.78|745
1732995900000|2024-11-30 19:45:00|912.4|908.8|910.78|907.18|913.7|910.1|910.37|906.77|843
1732996200000|2024-11-30 19:50:00|910.8|907.2|908.22|904.62|911.51|907.91|906.97|903.37|798
1732996500000|2024-11-30 19:55:00|908.26|904.66|913.35|909.75|913.43|909.83|908.13|904.53|771
1732996800000|2024-11-30 20:00:00|913.36|909.76|913.3|909.7|914.76|911.16|911.19|907.59|844
1732997100000|2024-11-30 20:05:00|913.32|909.72|911.43|907.83|915.94|912.34|910.64|907.04|852
1732997400000|2024-11-30 20:10:00|911.48|907.88|908.68|905.08|911.48|907.88|907.89|904.29|731
1732997700000|2024-11-30 20:15:00|908.77|905.17|909.13|905.53|909.45|905.85|905.05|901.45|695
1732998000000|2024-11-30 20:20:00|909.1|905.5|909.66|906.06|912.69|909.09|907.46|903.86|768
1732998300000|2024-11-30 20:25:00|909.67|906.07|910.45|906.85|911.56|907.96|909.49|905.89|790
1732998600000|2024-11-30 20:30:00|910.4|906.8|911.79|908.19|914.49|910.89|910.11|906.51|767
1732998900000|2024-11-30 20:35:00|911.8|908.2|910.06|906.46|912.79|909.19|909.49|905.89|748
1732999200000|2024-11-30 20:40:00|910.1|906.5|909.31|905.71|911.68|908.08|908.68|905.08|777
1732999500000|2024-11-30 20:45:00|909.28|905.68|910.37|906.77|911.41|907.81|908.64|905.04|776
1732999800000|2024-11-30 20:50:00|910.35|906.75|915.09|911.49|915.32|911.72|909.14|905.54|720
1733000100000|2024-11-30 20:55:00|915.06|911.46|913.55|909.95|915.21|911.61|912.85|909.25|769
1733000400000|2024-11-30 21:00:00|913.54|909.94|913.08|909.48|914.3|910.7|911.65|908.05|745
1733000700000|2024-11-30 21:05:00|912.98|909.38|913.38|909.78|915.04|911.44|912.45|908.85|685
1733001000000|2024-11-30 21:10:00|913.43|909.83|913.67|910.07|914.81|911.21|912.99|909.39|612
1733001300000|2024-11-30 21:15:00|913.65|910.05|911.23|907.63|913.75|910.15|910.58|906.98|674
1733001600000|2024-11-30 21:20:00|911.18|907.58|909.81|906.21|911.26|907.66|908.77|905.17|683
1733001900000|2024-11-30 21:25:00|909.83|906.23|907.06|903.46|910.24|906.64|906.77|903.17|655
1733002200000|2024-11-30 21:30:00|907.2|903.6|906.79|903.19|908.47|904.87|905.77|902.17|730
1733002500000|2024-11-30 21:35:00|906.95|903.35|909.34|905.74|909.52|905.92|906.31|902.71|600
1733002800000|2024-11-30 21:40:00|909.28|905.68|913.64|910.04|913.8|910.2|908.57|904.97|639
1733003100000|2024-11-30 21:45:00|913.66|910.06|910.37|906.77|914.18|910.58|908.89|905.29|771
1733003400000|2024-11-30 21:50:00|910.4|906.8|912.7|909.1|913.55|909.95|909.91|906.31|764
1733003700000|2024-11-30 21:55:00|912.64|909.04|912.54|908.94|914.62|911.02|912.31|908.71|806
1733004000000|2024-11-30 22:00:00|912.5|908.9|918.27|914.67|918.76|915.16|911.7|908.1|811
1733004300000|2024-11-30 22:05:00|918.21|914.61|919.16|915.56|919.16|915.56|915.23|911.63|719
1733004600000|2024-11-30 22:10:00|919.17|915.57|919.73|916.13|924.36|920.76|917.3|913.7|850
1733004900000|2024-11-30 22:15:00|919.68|916.08|909|905.4|919.68|916.08|908.9|905.3|668
1733005200000|2024-11-30 22:20:00|908.98|905.38|908.93|905.33|909.83|906.23|907.88|904.28|317
1733005500000|2024-11-30 22:25:00|908.75|905.15|913.95|910.35|913.95|910.35|907.45|903.85|379
1733005800000|2024-11-30 22:30:00|914|910.4|908.29|904.69|914|910.4|908.29|904.69|680
1733006100000|2024-11-30 22:35:00|908.28|904.68|909.4|905.8|910.6|907|906.15|902.55|593
1733006400000|2024-11-30 22:40:00|909.28|905.68|910.55|906.95|910.58|906.98|908.33|904.73|534
1733006700000|2024-11-30 22:45:00|910.53|906.93|904.75|901.15|910.55|906.95|903.98|900.38|558
1733007000000|2024-11-30 22:50:00|904.78|901.18|900.13|896.53|904.9|901.3|898.4|894.8|656
1733007300000|2024-11-30 22:55:00|900.1|896.5|901.69|898.09|902.1|898.5|899.3|895.7|708
1733007600000|2024-11-30 23:00:00|901.73|898.13|903.22|899.62|904.5|900.9|900.74|897.14|757
1733007900000|2024-11-30 23:05:00|903.29|899.69|902.23|898.63|903.84|900.24|901.5|897.9|830
1733008200000|2024-11-30 23:10:00|902.11|898.51|902.53|898.93|905.78|902.18|901.4|897.8|826
1733008500000|2024-11-30 23:15:00|902.55|898.95|906.19|902.59|906.39|902.79|902.05|898.45|868
1733008800000|2024-11-30 23:20:00|906.16|902.56|900.36|896.76|906.19|902.59|899.58|895.98|905
1733009100000|2024-11-30 23:25:00|900.4|896.8|899.7|896.1|902.39|898.79|899.4|895.8|854
1733009400000|2024-11-30 23:30:00|899.63|896.03|899.99|896.39|901.86|898.26|898.95|895.35|910
1733009700000|2024-11-30 23:35:00|899.96|896.36|900.93|897.33|901.83|898.23|898.41|894.81|810
1733010000000|2024-11-30 23:40:00|900.9|897.3|902.54|898.94|904.3|900.7|900.24|896.64|830
1733010300000|2024-11-30 23:45:00|902.56|898.96|904.16|900.56|904.16|900.56|898.33|894.73|846
1733010600000|2024-11-30 23:50:00|904.13|900.53|899.4|895.8|904.37|900.77|898.1|894.5|850
1733010900000|2024-11-30 23:55:00|899.43|895.83|896.67|893.07|899.43|895.83|896.11|892.51|793
1733011200000|2024-12-01 00:00:00|896.66|893.06|902.88|899.28|903.84|900.24|893.49|889.89|894
1733011500000|2024-12-01 00:05:00|902.87|899.27|916.6|913|916.66|913.06|902.1|898.5|976
1733011800000|2024-12-01 00:10:00|916.62|913.02|912.49|908.89|917.02|913.42|912.13|908.53|1028
1733012100000|2024-12-01 00:15:00|912.53|908.93|910.58|906.98|912.68|909.08|906.21|902.61|954
1733012400000|2024-12-01 00:20:00|910.5|906.9|910.6|907|912.32|908.72|906.1|902.5|983
1733012700000|2024-12-01 00:25:00|910.41|906.81|910.6|907|913.76|910.16|909.98|906.38|912
1733013000000|2024-12-01 00:30:00|910.78|907.18|908.15|904.55|912.4|908.8|907.8|904.2|827
1733013300000|2024-12-01 00:35:00|908.13|904.53|901.49|897.89|908.23|904.63|899.77|896.17|937
1733013600000|2024-12-01 00:40:00|901.53|897.93|894.47|890.87|902.74|899.14|891.44|887.84|954
1733013900000|2024-12-01 00:45:00|894.38|890.78|895.71|892.11|897.62|894.02|891.99|888.39|1066
1733014200000|2024-12-01 00:50:00|895.75|892.15|894.43|890.83|896.01|892.41|889.59|885.99|1028
1733014500000|2024-12-01 00:55:00|894.3|890.7|888.99|885.39|894.66|891.06|888.37|884.77|1010
1733014800000|2024-12-01 01:00:00|889.1|885.5|884.77|881.17|890.79|887.19|884.33|880.73|1042
1733015100000|2024-12-01 01:05:00|884.82|881.22|886.33|882.73|888.4|884.8|883.03|879.43|1027
1733015400000|2024-12-01 01:10:00|886.36|882.76|884.22|880.62|889.4|885.8|882.47|878.87|1007
1733015700000|2024-12-01 01:15:00|884.17|880.57|880.59|876.99|884.56|880.96|879.13|875.53|991
1733016000000|2024-12-01 01:20:00|880.51|876.91|883.54|879.94|885.01|881.41|879.33|875.73|904
1733016300000|2024-12-01 01:25:00|883.43|879.83|891.59|887.99|891.68|888.08|883.42|879.82|904
1733016600000|2024-12-01 01:30:00|891.58|887.98|892.54|888.94|894.77|891.17|889.87|886.27|901
1733016900000|2024-12-01 01:35:00|892.42|888.82|894.33|890.73|895.29|891.69|892.29|888.69|854
1733017200000|2024-12-01 01:40:00|894.1|890.5|892.79|889.19|894.28|890.68|891.12|887.52|893
1733017500000|2024-12-01 01:45:00|892.77|889.17|891.15|887.55|895.39|891.79|890.8|887.2|962
1733017800000|2024-12-01 01:50:00|891.24|887.64|886.68|883.08|893.18|889.58|884.04|880.44|928
1733018100000|2024-12-01 01:55:00|886.78|883.18|885.11|881.51|887.27|883.67|883.3|879.7|928
1733018400000|2024-12-01 02:00:00|884.9|881.3|885.17|881.57|887.38|883.78|882.97|879.37|944
1733018700000|2024-12-01 02:05:00|885.18|881.58|881.04|877.44|885.48|881.88|880.05|876.45|980
1733019000000|2024-12-01 02:10:00|880.9|877.3|880.08|876.48|887.41|883.81|877.82|874.22|1077
1733019300000|2024-12-01 02:15:00|880.3|876.7|883.07|879.47|883.71|880.11|876|872.4|1024
1733019600000|2024-12-01 02:20:00|883.08|879.48|883.3|879.7|884.53|880.93|881.86|878.26|918
1733019900000|2024-12-01 02:25:00|883.52|879.92|884.76|881.16|886.1|882.5|883.2|879.6|915
1733020200000|2024-12-01 02:30:00|884.71|881.11|876.83|873.23|884.95|881.35|876.65|873.05|943
1733020500000|2024-12-01 02:35:00|876.88|873.28|874.03|870.43|877.92|874.32|871.9|868.3|975
1733020800000|2024-12-01 02:40:00|873.93|870.33|875.72|872.12|876.83|873.23|871.91|868.31|999
1733021100000|2024-12-01 02:45:00|875.71|872.11|877.95|874.35|879.52|875.92|875.57|871.97|902
1733021400000|2024-12-01 02:50:00|877.89|874.29|876.98|873.38|878.81|875.21|876.42|872.82|858
1733021700000|2024-12-01 02:55:00|876.9|873.3|873.74|870.14|876.9|873.3|871.83|868.23|917
1733022000000|2024-12-01 03:00:00|873.7|870.1|877.51|873.91|877.79|874.19|873.59|869.99|850
1733022300000|2024-12-01 03:05:00|877.54|873.94|875.88|872.28|877.64|874.04|875.88|872.28|801
1733022600000|2024-12-01 03:10:00|875.98|872.38|882.6|879|882.69|879.09|875.97|872.37|724
1733022900000|2024-12-01 03:15:00|882.52|878.92|880.71|877.11|882.54|878.94|880.24|876.64|864
1733023200000|2024-12-01 03:20:00|880.79|877.19|879.4|875.8|881.02|877.42|878.78|875.18|800
1733023500000|2024-12-01 03:25:00|879.41|875.81|879.53|875.93|879.59|875.99|877.16|873.56|704
1733023800000|2024-12-01 03:30:00|879.54|875.94|883.52|879.92|883.85|880.25|879.54|875.94|698
1733024100000|2024-12-01 03:35:00|883.63|880.03|885.99|882.39|886.58|882.98|882.8|879.2|738
1733024400000|2024-12-01 03:40:00|886|882.4|885.67|882.07|887.42|883.82|885.35|881.75|670
1733024700000|2024-12-01 03:45:00|885.64|882.04|887.63|884.03|888.6|885|885.56|881.96|723
1733025000000|2024-12-01 03:50:00|887.7|884.1|886.74|883.14|888.31|884.71|886|882.4|714
1733025300000|2024-12-01 03:55:00|886.76|883.16|886.45|882.85|886.84|883.24|883.42|879.82|675
1733025600000|2024-12-01 04:00:00|886.48|882.88|883.79|880.19|886.5|882.9|882.39|878.79|666
1733025900000|2024-12-01 04:05:00|883.66|880.06|881.7|878.1|883.66|880.06|880.9|877.3|647
1733026200000|2024-12-01 04:10:00|881.75|878.15|880.08|876.48|882.44|878.84|879.55|875.95|663
1733026500000|2024-12-01 04:15:00|880.06|876.46|880.18|876.58|881.96|878.36|879.1|875.5|711
1733026800000|2024-12-01 04:20:00|880.16|876.56|882.34|878.74|882.42|878.82|877.91|874.31|742
1733027100000|2024-12-01 04:25:00|882.36|878.76|885.22|881.62|885.61|882.01|881.85|878.25|701
1733027400000|2024-12-01 04:30:00|885.25|881.65|885.43|881.83|885.81|882.21|883.95|880.35|722
1733027700000|2024-12-01 04:35:00|885.4|881.8|883.62|880.02|886.48|882.88|882.51|878.91|700
1733028000000|2024-12-01 04:40:00|883.64|880.04|882.45|878.85|884.37|880.77|882.45|878.85|730
1733028300000|2024-12-01 04:45:00|882.48|878.88|884.78|881.18|885.48|881.88|882.25|878.65|633
1733028600000|2024-12-01 04:50:00|884.75|881.15|885.13|881.53|886.78|883.18|884.33|880.73|705
1733028900000|2024-12-01 04:55:00|885.21|881.61|885.16|881.56|885.94|882.34|884.47|880.87|756
1733029200000|2024-12-01 05:00:00|885.14|881.54|879.97|876.37|885.22|881.62|879.59|875.99|768
1733029500000|2024-12-01 05:05:00|879.89|876.29|879.92|876.32|881.43|877.83|879.02|875.42|716
1733029800000|2024-12-01 05:10:00|879.88|876.28|878.2|874.6|882.15|878.55|878.13|874.53|763
1733030100000|2024-12-01 05:15:00|878.19|874.59|880.8|877.2|882.18|878.58|877.58|873.98|705
1733030400000|2024-12-01 05:20:00|880.79|877.19|880.06|876.46|881.48|877.88|879.08|875.48|718
1733030700000|2024-12-01 05:25:00|879.98|876.38|881.91|878.31|882.39|878.79|879.98|876.38|628
1733031000000|2024-12-01 05:30:00|882.11|878.51|883.6|880|884.49|880.89|880.67|877.07|671
1733031300000|2024-12-01 05:35:00|883.58|879.98|880.98|877.38|883.62|880.02|880.19|876.59|715
1733031600000|2024-12-01 05:40:00|881.17|877.57|884.18|880.58|884.62|881.02|881.06|877.46|722
1733031900000|2024-12-01 05:45:00|884.17|880.57|879.63|876.03|884.78|881.18|879.3|875.7|733
1733032200000|2024-12-01 05:50:00|879.68|876.08|877.99|874.39|881.5|877.9|877.97|874.37|728
1733032500000|2024-12-01 05:55:00|878.09|874.49|876.72|873.12|878.77|875.17|876.48|872.88|662
1733032800000|2024-12-01 06:00:00|876.75|873.15|881.3|877.7|881.47|877.87|876.51|872.91|650
1733033100000|2024-12-01 06:05:00|881.31|877.71|881.76|878.16|882.01|878.41|880.14|876.54|675
1733033400000|2024-12-01 06:10:00|881.71|878.11|881.47|877.87|881.96|878.36|880.43|876.83|698
1733033700000|2024-12-01 06:15:00|881.56|877.96|880.79|877.19|882.01|878.41|880.2|876.6|713
1733034000000|2024-12-01 06:20:00|880.83|877.23|881.97|878.37|882.01|878.41|879.54|875.94|659
1733034300000|2024-12-01 06:25:00|882.16|878.56|879.45|875.85|882.79|879.19|879.16|875.56|610
1733034600000|2024-12-01 06:30:00|879.42|875.82|881.28|877.68|881.78|878.18|879.31|875.71|702
1733034900000|2024-12-01 06:35:00|881.22|877.62|881.6|878|882.09|878.49|880.71|877.11|684
1733035200000|2024-12-01 06:40:00|881.71|878.11|882.6|879|884.01|880.41|881.45|877.85|616
1733035500000|2024-12-01 06:45:00|882.58|878.98|884.29|880.69|884.76|881.16|882.35|878.75|639
1733035800000|2024-12-01 06:50:00|883.99|880.39|882.09|878.49|884|880.4|880.92|877.32|579
1733036100000|2024-12-01 06:55:00|882.17|878.57|880.74|877.14|883.49|879.89|880.71|877.11|550
1733036400000|2024-12-01 07:00:00|880.71|877.11|881.36|877.76|881.73|878.13|879.85|876.25|683
1733036700000|2024-12-01 07:05:00|881.41|877.81|879.61|876.01|881.41|877.81|879.61|876.01|657
1733037000000|2024-12-01 07:10:00|879.62|876.02|880.03|876.43|880.35|876.75|878.88|875.28|509
1733037300000|2024-12-01 07:15:00|880.08|876.48|884.47|880.87|884.66|881.06|880.08|876.48|436
1733037600000|2024-12-01 07:20:00|884.48|880.88|884.05|880.45|884.56|880.96|883.51|879.91|668
1733037900000|2024-12-01 07:25:00|884.07|880.47|885.91|882.31|886.47|882.87|883.67|880.07|667
1733038200000|2024-12-01 07:30:00|885.92|882.32|885.25|881.65|887.39|883.79|885|881.4|724
1733038500000|2024-12-01 07:35:00|885.28|881.68|884.15|880.55|885.7|882.1|883.58|879.98|441
1733038800000|2024-12-01 07:40:00|884.25|880.65|884.74|881.14|885.1|881.5|883.76|880.16|573
1733039100000|2024-12-01 07:45:00|884.72|881.12|884.35|880.75|884.79|881.19|883.2|879.6|628
1733039400000|2024-12-01 07:50:00|884.32|880.72|883.5|879.9|884.73|881.13|883.25|879.65|523
1733039700000|2024-12-01 07:55:00|883.53|879.93|882.79|879.19|883.53|879.93|882.36|878.76|542
1733040000000|2024-12-01 08:00:00|882.75|879.15|880.98|877.38|882.79|879.19|879.31|875.71|686
1733040300000|2024-12-01 08:05:00|880.99|877.39|880.94|877.34|882.35|878.75|880.72|877.12|646
1733040600000|2024-12-01 08:10:00|880.91|877.31|885.07|881.47|885.36|881.76|880.91|877.31|700
1733040900000|2024-12-01 08:15:00|885.08|881.48|887.53|883.93|887.53|883.93|884.26|880.66|777
1733041200000|2024-12-01 08:20:00|887.54|883.94|886.53|882.93|887.91|884.31|885.89|882.29|733
1733041500000|2024-12-01 08:25:00|886.54|882.94|886.55|882.95|889.06|885.46|884.62|881.02|882
1733041800000|2024-12-01 08:30:00|886.61|883.01|888.14|884.54|890.02|886.42|886.08|882.48|942
1733042100000|2024-12-01 08:35:00|888.13|884.53|891.22|887.62|891.9|888.3|887.44|883.84|887
1733042400000|2024-12-01 08:40:00|891.17|887.57|896.63|893.03|897.09|893.49|890.4|886.8|747
1733042700000|2024-12-01 08:45:00|896.6|893|895.78|892.18|896.63|893.03|893.63|890.03|839
1733043000000|2024-12-01 08:50:00|895.85|892.25|899.88|896.28|901.07|897.47|895.45|891.85|790
1733043300000|2024-12-01 08:55:00|899.9|896.3|899.6|896|900.83|897.23|897.89|894.29|694
1733043600000|2024-12-01 09:00:00|899.47|895.87|894.92|891.32|900|896.4|894.92|891.32|874
1733043900000|2024-12-01 09:05:00|895|891.4|895.31|891.71|898.23|894.63|894.52|890.92|811
1733044200000|2024-12-01 09:10:00|895.55|891.95|895|891.4|895.77|892.17|892.89|889.29|759
1733044500000|2024-12-01 09:15:00|894.78|891.18|899.63|896.03|899.65|896.05|893.93|890.33|793
1733044800000|2024-12-01 09:20:00|899.7|896.1|896.55|892.95|899.85|896.25|896.23|892.63|679
1733045100000|2024-12-01 09:25:00|896.65|893.05|896.81|893.21|899.56|895.96|895.38|891.78|769
1733045400000|2024-12-01 09:30:00|896.82|893.22|895.28|891.68|897.14|893.54|894.69|891.09|798
1733045700000|2024-12-01 09:35:00|895.25|891.65|896.23|892.63|897.8|894.2|894.77|891.17|813
1733046000000|2024-12-01 09:40:00|896.22|892.62|897.04|893.44|898.9|895.3|895.12|891.52|792
1733046300000|2024-12-01 09:45:00|897.13|893.53|895.17|891.57|898.79|895.19|895.15|891.55|773
1733046600000|2024-12-01 09:50:00|895.12|891.52|896.28|892.68|897.13|893.53|894.53|890.93|773
1733046900000|2024-12-01 09:55:00|896.29|892.69|895.22|891.62|897.01|893.41|895.11|891.51|788
1733047200000|2024-12-01 10:00:00|895.13|891.53|893.93|890.33|895.43|891.83|892.91|889.31|761
1733047500000|2024-12-01 10:05:00|893.84|890.24|897.4|893.8|898.27|894.67|893.03|889.43|639
1733047800000|2024-12-01 10:10:00|897.3|893.7|900.13|896.53|900.61|897.01|896.99|893.39|706
1733048100000|2024-12-01 10:15:00|900.02|896.42|899.15|895.55|900.02|896.42|896.06|892.46|714
1733048400000|2024-12-01 10:20:00|899.2|895.6|896.48|892.88|899.45|895.85|896.2|892.6|716
1733048700000|2024-12-01 10:25:00|896.53|892.93|897.54|893.94|899.74|896.14|896.33|892.73|666
1733049000000|2024-12-01 10:30:00|897.5|893.9|894.15|890.55|899.18|895.58|894.09|890.49|840
1733049300000|2024-12-01 10:35:00|894.21|890.61|892.96|889.36|894.51|890.91|890.56|886.96|913
1733049600000|2024-12-01 10:40:00|892.94|889.34|900.14|896.54|900.23|896.63|892.88|889.28|707
1733049900000|2024-12-01 10:45:00|900.16|896.56|903.33|899.73|904.6|901|898.56|894.96|844
1733050200000|2024-12-01 10:50:00|903.38|899.78|904.75|901.15|906.65|903.05|902|898.4|812
1733050500000|2024-12-01 10:55:00|904.83|901.23|906.35|902.75|907.15|903.55|904.7|901.1|753
1733050800000|2024-12-01 11:00:00|906.38|902.78|906.21|902.61|907.92|904.32|904.7|901.1|816
1733051100000|2024-12-01 11:05:00|906.18|902.58|911.45|907.85|911.6|908|906.02|902.42|781
1733051400000|2024-12-01 11:10:00|911.48|907.88|915.05|911.45|916.75|913.15|911.45|907.85|875
1733051700000|2024-12-01 11:15:00|915.06|911.46|918.85|915.25|918.85|915.25|914.08|910.48|881
1733052000000|2024-12-01 11:20:00|918.7|915.1|918.24|914.64|919.7|916.1|915.41|911.81|956
1733052300000|2024-12-01 11:25:00|918.14|914.54|919.58|915.98|921.45|917.85|918.14|914.54|789
1733052600000|2024-12-01 11:30:00|919.53|915.93|921.08|917.48|923.85|920.25|919.15|915.55|777
1733052900000|2024-12-01 11:35:00|921.05|917.45|917.56|913.96|921.85|918.25|917.23|913.63|824
1733053200000|2024-12-01 11:40:00|917.55|913.95|916.2|912.6|918.08|914.48|915.18|911.58|781
1733053500000|2024-12-01 11:45:00|916.27|912.67|910.23|906.63|916.27|912.67|910.2|906.6|862
1733053800000|2024-12-01 11:50:00|910.25|906.65|916.6|913|916.7|913.1|910.23|906.63|803
1733054100000|2024-12-01 11:55:00|916.44|912.84|919.48|915.88|920.11|916.51|916.13|912.53|882
1733054400000|2024-12-01 12:00:00|919.47|915.87|919.85|916.25|921.55|917.95|918.64|915.04|883
1733054700000|2024-12-01 12:05:00|919.8|916.2|921.34|917.74|921.65|918.05|919.03|915.43|733
1733055000000|2024-12-01 12:10:00|921.51|917.91|923.65|920.05|924.6|921|920.39|916.79|783
1733055300000|2024-12-01 12:15:00|923.72|920.12|916.28|912.68|924.04|920.44|915.35|911.75|829
1733055600000|2024-12-01 12:20:00|916.4|912.8|917.86|914.26|918.24|914.64|914.4|910.8|818
1733055900000|2024-12-01 12:25:00|917.92|914.32|914|910.4|918.15|914.55|913.03|909.43|709
1733056200000|2024-12-01 12:30:00|914.05|910.45|916.38|912.78|917.13|913.53|912.05|908.45|765
1733056500000|2024-12-01 12:35:00|916.5|912.9|917.08|913.48|917.99|914.39|916.25|912.65|800
1733056800000|2024-12-01 12:40:00|916.95|913.35|918.7|915.1|919.1|915.5|915.8|912.2|771
1733057100000|2024-12-01 12:45:00|918.73|915.13|917.3|913.7|920|916.4|916.8|913.2|700
1733057400000|2024-12-01 12:50:00|917.33|913.73|920.18|916.58|923.25|919.65|917.18|913.58|829
1733057700000|2024-12-01 12:55:00|920.17|916.57|916.35|912.75|920.57|916.97|915.61|912.01|778
1733058000000|2024-12-01 13:00:00|916.37|912.77|919.5|915.9|919.67|916.07|914.72|911.12|879
1733058300000|2024-12-01 13:05:00|919.48|915.88|923.73|920.13|925.36|921.76|919.01|915.41|864
1733058600000|2024-12-01 13:10:00|923.63|920.03|924.85|921.25|925.43|921.83|922.63|919.03|868
1733058900000|2024-12-01 13:15:00|924.96|921.36|922.14|918.54|924.96|921.36|921.55|917.95|815
1733059200000|2024-12-01 13:20:00|922.13|918.53|921.72|918.12|923.11|919.51|919.46|915.86|719
1733059500000|2024-12-01 13:25:00|921.75|918.15|919.24|915.64|923.29|919.69|917.77|914.17|801
1733059800000|2024-12-01 13:30:00|919.25|915.65|921.14|917.54|921.52|917.92|918.58|914.98|754
1733060100000|2024-12-01 13:35:00|921.1|917.5|919.78|916.18|921.59|917.99|918.43|914.83|674
1733060400000|2024-12-01 13:40:00|919.8|916.2|915.93|912.33|921.2|917.6|914.65|911.05|696
1733060700000|2024-12-01 13:45:00|915.95|912.35|912.54|908.94|916.54|912.94|912.34|908.74|762
1733061000000|2024-12-01 13:50:00|912.55|908.95|912.07|908.47|914.44|910.84|911.45|907.85|780
1733061300000|2024-12-01 13:55:00|912.24|908.64|908.64|905.04|913.15|909.55|907.07|903.47|856
1733061600000|2024-12-01 14:00:00|908.63|905.03|908.2|904.6|909.95|906.35|905.97|902.37|917
1733061900000|2024-12-01 14:05:00|908.21|904.61|908.21|904.61|909.17|905.57|905.55|901.95|872
1733062200000|2024-12-01 14:10:00|908.09|904.49|907.69|904.09|908.24|904.64|906.2|902.6|831
1733062500000|2024-12-01 14:15:00|907.59|903.99|910.76|907.16|912.05|908.45|906.22|902.62|871
1733062800000|2024-12-01 14:20:00|910.74|907.14|912.75|909.15|914.93|911.33|910.05|906.45|644
1733063100000|2024-12-01 14:25:00|912.76|909.16|913.26|909.66|914.71|911.11|911.8|908.2|794
1733063400000|2024-12-01 14:30:00|913.15|909.55|908.7|905.1|913.42|909.82|908.7|905.1|761
1733063700000|2024-12-01 14:35:00|908.65|905.05|911.5|907.9|912.13|908.53|908.25|904.65|771
1733064000000|2024-12-01 14:40:00|911.61|908.01|910.77|907.17|911.96|908.36|910.19|906.59|731
1733064300000|2024-12-01 14:45:00|910.82|907.22|915.41|911.81|915.92|912.32|909.91|906.31|807
1733064600000|2024-12-01 14:50:00|915.4|911.8|910.95|907.35|915.4|911.8|910.6|907|590
1733064900000|2024-12-01 14:55:00|911|907.4|913.43|909.83|914.01|910.41|911|907.4|677
1733065200000|2024-12-01 15:00:00|913.44|909.84|911.94|908.34|914|910.4|911.89|908.29|710
1733065500000|2024-12-01 15:05:00|911.83|908.23|911.26|907.66|913.99|910.39|911|907.4|703
1733065800000|2024-12-01 15:10:00|911.28|907.68|911.35|907.75|912.56|908.96|910.12|906.52|820
1733066100000|2024-12-01 15:15:00|911.4|907.8|914.74|911.14|915.49|911.89|909.82|906.22|736
1733066400000|2024-12-01 15:20:00|914.65|911.05|917.25|913.65|918.88|915.28|913.44|909.84|805
1733066700000|2024-12-01 15:25:00|917.08|913.48|916.22|912.62|917.48|913.88|914.9|911.3|840
1733067000000|2024-12-01 15:30:00|916.15|912.55|917.31|913.71|918.07|914.47|914.41|910.81|900
1733067300000|2024-12-01 15:35:00|917.2|913.6|917|913.4|919.04|915.44|916.25|912.65|885
1733067600000|2024-12-01 15:40:00|916.9|913.3|915.32|911.72|917.71|914.11|911.91|908.31|912
1733067900000|2024-12-01 15:45:00|915.47|911.87|916.17|912.57|917.14|913.54|915.13|911.53|849
1733068200000|2024-12-01 15:50:00|916.11|912.51|914.86|911.26|916.63|913.03|913.98|910.38|853
1733068500000|2024-12-01 15:55:00|914.71|911.11|912.98|909.38|914.71|911.11|911.15|907.55|752
1733068800000|2024-12-01 16:00:00|912.93|909.33|910.81|907.21|914.84|911.24|908.33|904.73|824
1733069100000|2024-12-01 16:05:00|910.84|907.24|911.45|907.85|913.44|909.84|907.82|904.22|912
1733069400000|2024-12-01 16:10:00|911.44|907.84|911|907.4|916.68|913.08|909.8|906.2|809
1733069700000|2024-12-01 16:15:00|911.03|907.43|912.14|908.54|912.14|908.54|905.85|902.25|845
1733070000000|2024-12-01 16:20:00|912.09|908.49|913.7|910.1|914.21|910.61|910.89|907.29|858
1733070300000|2024-12-01 16:25:00|913.74|910.14|909.47|905.87|913.74|910.14|908.15|904.55|753
1733070600000|2024-12-01 16:30:00|909.44|905.84|909.83|906.23|910.69|907.09|908.11|904.51|770
1733070900000|2024-12-01 16:35:00|909.82|906.22|911.96|908.36|912.12|908.52|909.14|905.54|751
1733071200000|2024-12-01 16:40:00|911.99|908.39|910.83|907.23|913.83|910.23|910.47|906.87|692
1733071500000|2024-12-01 16:45:00|910.75|907.15|908.9|905.3|911.2|907.6|908.3|904.7|646
1733071800000|2024-12-01 16:50:00|908.85|905.25|908.48|904.88|909.4|905.8|907.6|904|713
1733072100000|2024-12-01 16:55:00|908.43|904.83|905.68|902.08|908.8|905.2|904.78|901.18|723
1733072400000|2024-12-01 17:00:00|905.63|902.03|902.85|899.25|907.3|903.7|902.48|898.88|756
1733072700000|2024-12-01 17:05:00|902.95|899.35|904.35|900.75|904.35|900.75|898.95|895.35|819
1733073000000|2024-12-01 17:10:00|904.5|900.9|903.08|899.48|904.75|901.15|900.95|897.35|828
1733073300000|2024-12-01 17:15:00|902.95|899.35|898.94|895.34|903.11|899.51|897.7|894.1|854
1733073600000|2024-12-01 17:20:00|898.87|895.27|900.25|896.65|900.85|897.25|897.79|894.19|822
1733073900000|2024-12-01 17:25:00|900.16|896.56|898.77|895.17|900.25|896.65|897.27|893.67|825
1733074200000|2024-12-01 17:30:00|898.82|895.22|903.12|899.52|904.14|900.54|897.99|894.39|806
1733074500000|2024-12-01 17:35:00|902.96|899.36|902.62|899.02|903.14|899.54|900.15|896.55|819
1733074800000|2024-12-01 17:40:00|902.61|899.01|903.52|899.92|904.03|900.43|902.13|898.53|689
1733075100000|2024-12-01 17:45:00|903.53|899.93|903.88|900.28|905.4|901.8|903.25|899.65|680
1733075400000|2024-12-01 17:50:00|903.85|900.25|903.68|900.08|904.23|900.63|902.5|898.9|636
1733075700000|2024-12-01 17:55:00|903.65|900.05|903.83|900.23|904.75|901.15|903.25|899.65|622
1733076000000|2024-12-01 18:00:00|903.78|900.18|904.9|901.3|906.08|902.48|902.75|899.15|715
1733076300000|2024-12-01 18:05:00|905.04|901.44|906.05|902.45|907.28|903.68|904.9|901.3|574
1733076600000|2024-12-01 18:10:00|906.06|902.46|903.51|899.91|906.5|902.9|903.51|899.91|579
1733076900000|2024-12-01 18:15:00|903.6|900|901.78|898.18|904.78|901.18|901.48|897.88|726
1733077200000|2024-12-01 18:20:00|901.7|898.1|901.03|897.43|903.39|899.79|900.91|897.31|659
1733077500000|2024-12-01 18:25:00|901.02|897.42|900.05|896.45|901.58|897.98|899.05|895.45|610
1733077800000|2024-12-01 18:30:00|900|896.4|900.63|897.03|901.13|897.53|898.85|895.25|647
1733078100000|2024-12-01 18:35:00|900.68|897.08|902.76|899.16|903.17|899.57|899.95|896.35|568
1733078400000|2024-12-01 18:40:00|902.78|899.18|902.47|898.87|903.54|899.94|902.4|898.8|621
1733078700000|2024-12-01 18:45:00|902.42|898.82|902.98|899.38|903.41|899.81|901.31|897.71|562
1733079000000|2024-12-01 18:50:00|903.11|899.51|903.51|899.91|904.97|901.37|903|899.4|465
1733079300000|2024-12-01 18:55:00|903.5|899.9|904.37|900.77|905.58|901.98|902.93|899.33|667
1733079600000|2024-12-01 19:00:00|904.34|900.74|907.9|904.3|908|904.4|902.93|899.33|680
1733079900000|2024-12-01 19:05:00|907.8|904.2|907.33|903.73|907.83|904.23|906.2|902.6|675
1733080200000|2024-12-01 19:10:00|907.35|903.75|909.92|906.32|910.6|907|907.3|903.7|657
1733080500000|2024-12-01 19:15:00|910.02|906.42|921.3|917.7|921.52|917.92|910.01|906.41|840
1733080800000|2024-12-01 19:20:00|921.33|917.73|914.4|910.8|921.47|917.87|912.87|909.27|1039
1733081100000|2024-12-01 19:25:00|914.35|910.75|914.78|911.18|916.23|912.63|912.26|908.66|973
1733081400000|2024-12-01 19:30:00|914.82|911.22|915.23|911.63|916.39|912.79|912.46|908.86|885
1733081700000|2024-12-01 19:35:00|915.2|911.6|914.13|910.53|915.8|912.2|912.68|909.08|818
1733082000000|2024-12-01 19:40:00|914.1|910.5|914.44|910.84|916.63|913.03|912.21|908.61|874
1733082300000|2024-12-01 19:45:00|914.41|910.81|916.3|912.7|923.85|920.25|914.39|910.79|1016
1733082600000|2024-12-01 19:50:00|916.25|912.65|915.87|912.27|917.31|913.71|914.34|910.74|966
1733082900000|2024-12-01 19:55:00|915.88|912.28|915.72|912.12|917.11|913.51|915.13|911.53|910
1733083200000|2024-12-01 20:00:00|915.63|912.03|917.66|914.06|921.14|917.54|915.46|911.86|1007
1733083500000|2024-12-01 20:05:00|917.61|914.01|910.86|907.26|921.75|918.15|908.6|905|1068
1733083800000|2024-12-01 20:10:00|910.96|907.36|908.89|905.29|911.4|907.8|904.99|901.39|1030
1733084100000|2024-12-01 20:15:00|908.98|905.38|908.76|905.16|911.48|907.88|905.94|902.34|1030
1733084400000|2024-12-01 20:20:00|908.62|905.02|910.92|907.32|912.9|909.3|908.08|904.48|1011
1733084700000|2024-12-01 20:25:00|910.91|907.31|902.31|898.71|911.51|907.91|901.8|898.2|972
1733085000000|2024-12-01 20:30:00|902.37|898.77|908.2|904.6|908.2|904.6|899.47|895.87|1039
1733085300000|2024-12-01 20:35:00|908.22|904.62|911.68|908.08|913.4|909.8|907.13|903.53|934
1733085600000|2024-12-01 20:40:00|911.73|908.13|912.05|908.45|912.88|909.28|909.53|905.93|936
1733085900000|2024-12-01 20:45:00|911.98|908.38|921.04|911.44|921.35|912.19|911.8|908.2|954
1733086200000|2024-12-01 20:50:00|921.27|911.67|923.96|914.36|924.63|915.03|920.64|911.04|907
1733086500000|2024-12-01 20:55:00|923.98|914.38|932.84|923.24|932.84|923.24|923.98|914.38|953
1733086800000|2024-12-01 21:00:00|932.81|923.21|931.38|921.78|933.03|923.43|925.71|916.11|1016
1733087100000|2024-12-01 21:05:00|931.35|921.75|939.08|929.48|939.27|929.67|931.01|921.41|1007
1733087400000|2024-12-01 21:10:00|939.04|929.44|936.17|926.57|940.36|930.76|936.09|926.49|925
1733087700000|2024-12-01 21:15:00|935.91|926.31|934.05|924.45|937.64|928.04|931.84|922.24|957
1733088000000|2024-12-01 21:20:00|934.08|924.48|934.25|924.65|934.37|924.77|927.41|917.81|926
1733088300000|2024-12-01 21:25:00|934.23|924.63|936.76|927.16|937.92|928.32|932.65|923.05|947
1733088600000|2024-12-01 21:30:00|936.77|927.17|939.94|930.34|940.13|930.53|933.25|923.65|969
1733088900000|2024-12-01 21:35:00|940.12|930.52|941.94|932.34|943.66|934.06|939.01|929.41|905
1733089200000|2024-12-01 21:40:00|941.93|932.33|939.74|930.14|942.34|932.74|939.39|929.79|902
1733089500000|2024-12-01 21:45:00|939.34|929.74|936.76|927.16|941.01|931.41|934.9|925.3|933
1733089800000|2024-12-01 21:50:00|936.57|926.97|934.16|924.56|936.89|927.29|931.52|921.92|876
1733090100000|2024-12-01 21:55:00|934.1|924.5|931.06|921.46|935.59|925.99|930.37|920.77|809
1733090400000|2024-12-01 22:00:00|930.98|921.38|934.53|924.93|937.19|927.59|930.63|921.03|893
1733090700000|2024-12-01 22:05:00|934.38|924.78|931.45|927.85|937.2|929.74|929.35|924.75|539
1733091000000|2024-12-01 22:10:00|931.35|927.75|923.95|920.35|931.35|927.75|923.05|919.45|213
1733091300000|2024-12-01 22:15:00|924.37|920.77|924.35|920.75|924.67|921.07|920.35|916.75|573
1733091600000|2024-12-01 22:20:00|924.36|920.76|928.06|924.46|928.06|924.46|924.35|920.75|548
1733091900000|2024-12-01 22:25:00|928.12|924.52|924.46|920.86|929.22|925.62|924.35|920.75|616
1733092200000|2024-12-01 22:30:00|924.47|920.87|925.05|921.45|926.79|923.19|924.33|920.73|384
1733092500000|2024-12-01 22:35:00|925.02|921.42|926.11|922.51|926.39|922.79|924.69|921.09|430
1733092800000|2024-12-01 22:40:00|926.1|922.5|928.05|924.45|928.86|925.26|925.59|921.99|473
1733093100000|2024-12-01 22:45:00|928.02|924.42|928|924.4|928.68|925.08|926.45|922.85|455
1733093400000|2024-12-01 22:50:00|927.98|924.38|927.19|923.59|927.99|924.39|926.83|923.23|385
1733093700000|2024-12-01 22:55:00|927.12|923.52|925.4|921.8|927.88|924.28|925.27|921.67|443
1733094000000|2024-12-01 23:00:00|925.38|921.78|926.51|922.91|928.04|924.44|925.31|921.71|495
1733094300000|2024-12-01 23:05:00|926.57|922.97|928.25|924.65|929.46|925.86|926.57|922.97|646
1733094600000|2024-12-01 23:10:00|928.24|924.64|930.26|926.66|932.14|928.54|928.07|924.47|628
1733094900000|2024-12-01 23:15:00|930.34|926.74|929.85|926.25|931.98|928.38|927.23|923.63|757
1733095200000|2024-12-01 23:20:00|929.84|926.24|930.41|926.81|930.94|927.34|927.44|923.84|741
1733095500000|2024-12-01 23:25:00|930.4|926.8|930.45|926.85|930.96|927.36|929.19|925.59|723
1733095800000|2024-12-01 23:30:00|930.42|926.82|928.25|924.65|931.92|928.32|927.91|924.31|770
1733096100000|2024-12-01 23:35:00|928.27|924.67|929.95|926.35|933.15|929.55|928.14|924.54|642
1733096400000|2024-12-01 23:40:00|929.89|926.29|937.22|933.62|938.91|935.31|929.35|925.75|556
1733096700000|2024-12-01 23:45:00|937.21|933.61|935.09|931.49|939.1|935.5|934.27|930.67|588
1733097000000|2024-12-01 23:50:00|935.12|931.52|931.5|927.9|936.1|932.5|929.04|925.44|386
1733097300000|2024-12-01 23:55:00|931.48|927.88|931.6|928|934.87|931.27|928.36|924.76|651
1733097600000|2024-12-02 00:00:00|931.62|928.02|933.04|929.44|933.23|929.63|925.7|922.1|772
1733097900000|2024-12-02 00:05:00|932.89|929.29|930.51|926.91|934.9|931.3|929.22|925.62|940
1733098200000|2024-12-02 00:10:00|930.44|926.84|923.48|919.88|931.88|928.28|923.04|919.44|788
1733098500000|2024-12-02 00:15:00|923.42|919.82|923.22|919.62|923.47|919.87|921.24|917.64|634
1733098800000|2024-12-02 00:20:00|923.23|919.63|930.8|927.2|930.85|927.25|923.21|919.61|853
1733099100000|2024-12-02 00:25:00|930.81|927.21|927.87|924.27|930.82|927.22|924.73|921.13|904
1733099400000|2024-12-02 00:30:00|927.85|924.25|935.11|931.51|936.45|932.85|926.5|922.9|939
1733099700000|2024-12-02 00:35:00|935.19|931.59|929.4|925.8|935.24|931.64|929.11|925.51|959
1733100000000|2024-12-02 00:40:00|929.33|925.73|926.52|922.92|930.32|926.72|925.66|922.06|873
1733100300000|2024-12-02 00:45:00|926.2|922.6|923.25|919.65|927.2|923.6|923.1|919.5|583
1733100600000|2024-12-02 00:50:00|923.15|919.55|917.05|913.45|923.55|919.95|915.93|912.33|456
1733100900000|2024-12-02 00:55:00|916.85|913.25|925.45|921.85|925.83|922.23|915.75|912.15|592
1733101200000|2024-12-02 01:00:00|923.61|920.01|932.89|929.29|933.4|929.8|922.38|918.78|746
1733101500000|2024-12-02 01:05:00|933.03|929.43|930.02|926.42|933.27|929.67|928.89|925.29|879
1733101800000|2024-12-02 01:10:00|930.09|926.49|938.8|935.2|940.4|936.8|930.09|926.49|570
1733102100000|2024-12-02 01:15:00|938|934.4|934.95|931.35|941.05|937.45|933.3|929.7|643
1733102400000|2024-12-02 01:20:00|935.3|931.7|937.5|933.9|937.65|934.05|933.15|929.55|542
1733102700000|2024-12-02 01:25:00|937.51|933.91|944.15|940.55|944.35|940.75|936.29|932.69|667
1733103000000|2024-12-02 01:30:00|944.2|940.6|931.4|927.8|944.7|941.1|931.35|927.75|811
1733103300000|2024-12-02 01:35:00|931.36|927.76|935.55|931.95|936.71|933.11|928.35|924.75|860
1733103600000|2024-12-02 01:40:00|935.65|932.05|936.35|932.75|936.35|932.75|930.5|926.9|720
1733103900000|2024-12-02 01:45:00|936.45|932.85|944.72|941.12|944.72|941.12|936.13|932.53|805
1733104200000|2024-12-02 01:50:00|944.74|941.14|946|942.4|947.55|943.95|941.15|937.55|678
1733104500000|2024-12-02 01:55:00|945.5|941.9|949.7|946.1|950.24|946.64|945.2|941.6|450
1733104800000|2024-12-02 02:00:00|949.98|946.38|947.47|943.87|950.44|946.84|946.28|942.68|577
1733105100000|2024-12-02 02:05:00|947.48|943.88|941.58|937.98|947.49|943.89|941.48|937.88|661
1733105400000|2024-12-02 02:10:00|941.48|937.88|939.74|936.14|942.46|938.86|936.55|932.95|786
1733105700000|2024-12-02 02:15:00|938.9|935.3|930.8|927.2|939.31|935.71|927.65|924.05|706
1733106000000|2024-12-02 02:20:00|930.85|927.25|935.9|932.3|938.15|934.55|926.95|923.35|640
1733106300000|2024-12-02 02:25:00|935.6|932|942.45|938.85|944.5|940.9|935.4|931.8|422
1733106600000|2024-12-02 02:30:00|943.46|939.86|942.58|938.98|945.81|942.21|939.23|935.63|708
1733106900000|2024-12-02 02:35:00|942.63|939.03|947.18|943.58|947.18|943.58|941.04|937.44|804
1733107200000|2024-12-02 02:40:00|947.32|943.72|950.22|946.62|951.28|947.68|947.32|943.72|502
1733107500000|2024-12-02 02:45:00|950.23|946.63|951.65|948.05|953.34|949.74|948.06|944.46|583
1733107800000|2024-12-02 02:50:00|951.78|948.18|947.56|943.96|953.19|949.59|946.63|943.03|531
1733108100000|2024-12-02 02:55:00|947.51|943.91|946.54|942.94|947.6|944|942.3|938.7|554
1733108400000|2024-12-02 03:00:00|943|939.4|940.8|937.2|943.6|940|939.55|935.95|234
1733108700000|2024-12-02 03:05:00|940.9|937.3|942.45|938.85|943.82|940.22|939.91|936.31|385
1733109000000|2024-12-02 03:10:00|942.4|938.8|943.15|939.55|943.74|940.14|940.36|936.76|373
1733109300000|2024-12-02 03:15:00|943.3|939.7|942.67|939.07|943.39|939.79|939.07|935.47|803
1733109600000|2024-12-02 03:20:00|942.72|939.12|950.03|946.43|950.3|946.7|941.95|938.35|684
1733109900000|2024-12-02 03:25:00|950.08|946.48|949.15|945.55|950.43|946.83|947.53|943.93|686
1733110200000|2024-12-02 03:30:00|949.18|945.58|946.95|943.35|949.38|945.78|943.63|940.03|613
1733110500000|2024-12-02 03:35:00|946.89|943.29|946.46|942.86|950.44|946.84|946.46|942.86|752
1733110800000|2024-12-02 03:40:00|946.44|942.84|941.05|937.45|948.46|944.86|940.5|936.9|628
1733111100000|2024-12-02 03:45:00|940.75|937.15|932.53|928.93|941.53|937.93|932.53|928.93|553
1733111400000|2024-12-02 03:50:00|932.45|928.85|922.9|919.3|932.45|928.85|922.45|918.85|608
1733111700000|2024-12-02 03:55:00|922.95|919.35|913.45|909.85|924.85|921.25|908.3|904.7|708
1733112000000|2024-12-02 04:00:00|913.32|909.72|916.5|912.9|921.95|918.35|912.67|909.07|832
1733112300000|2024-12-02 04:05:00|916.6|913|904.1|900.5|917.9|914.3|897.42|893.82|915
1733112600000|2024-12-02 04:10:00|904.15|900.55|899.3|895.7|905|901.4|899.2|895.6|931
1733112900000|2024-12-02 04:15:00|899.5|895.9|901.28|897.68|907.1|903.5|897.77|894.17|867
1733113200000|2024-12-02 04:20:00|901.29|897.69|901.7|898.1|903.55|899.95|892.85|889.25|799
1733113500000|2024-12-02 04:25:00|901.71|898.11|904.8|901.2|906.94|903.34|901.7|898.1|548
1733113800000|2024-12-02 04:30:00|904.83|901.23|911.28|907.68|911.28|907.68|903.42|899.82|870
1733114100000|2024-12-02 04:35:00|911.19|907.59|912.83|909.23|913.33|909.73|909.5|905.9|815
1733114400000|2024-12-02 04:40:00|912.82|909.22|914.82|911.22|915.66|912.06|911.8|908.2|733
1733114700000|2024-12-02 04:45:00|914.81|911.21|910.86|907.26|915.44|911.84|909.73|906.13|866
1733115000000|2024-12-02 04:50:00|910.88|907.28|910.93|907.33|913.65|910.05|908.67|905.07|805
1733115300000|2024-12-02 04:55:00|910.94|907.34|913.68|910.08|914.31|910.71|910.21|906.61|674
1733115600000|2024-12-02 05:00:00|912.45|908.85|909.15|905.55|913.3|909.7|908.65|905.05|596
1733115900000|2024-12-02 05:05:00|909.2|905.6|917.25|913.65|917.25|913.65|908.1|904.5|513
1733116200000|2024-12-02 05:10:00|917.45|913.85|919.85|916.25|920.7|917.1|916.7|913.1|390
1733116500000|2024-12-02 05:15:00|920.09|916.49|920.31|916.71|921.88|918.28|919|915.4|799
1733116800000|2024-12-02 05:20:00|920.35|916.75|917.63|914.03|920.38|916.78|916.78|913.18|788
1733117100000|2024-12-02 05:25:00|917.67|914.07|916.69|913.09|917.91|914.31|916.14|912.54|633
1733117400000|2024-12-02 05:30:00|916.7|913.1|915.68|912.08|917.46|913.86|914.74|911.14|675
1733117700000|2024-12-02 05:35:00|915.36|911.76|911.77|908.17|915.36|911.76|910.46|906.86|675
1733118000000|2024-12-02 05:40:00|911.82|908.22|910.23|906.63|912.46|908.86|908.87|905.27|695
1733118300000|2024-12-02 05:45:00|910.25|906.65|911.28|907.68|912.6|909|906.59|902.99|706
1733118600000|2024-12-02 05:50:00|911.32|907.72|914.6|911|914.6|911|908.71|905.11|754
1733118900000|2024-12-02 05:55:00|914.63|911.03|918.75|915.15|919.66|916.06|914.63|911.03|598
1733119200000|2024-12-02 06:00:00|918.35|914.75|911.2|907.6|919.75|916.15|910.75|907.15|500
1733119500000|2024-12-02 06:05:00|911.25|907.65|907.1|903.5|912.35|908.75|906.85|903.25|603
1733119800000|2024-12-02 06:10:00|907.15|903.55|906.15|902.55|909.05|905.45|904.8|901.2|627
1733120100000|2024-12-02 06:15:00|906.2|902.6|907.15|903.55|911.05|907.45|905.85|902.25|721
1733120400000|2024-12-02 06:20:00|907.25|903.65|901.25|897.65|908.65|905.05|901.15|897.55|695
1733120700000|2024-12-02 06:25:00|901.2|897.6|902.6|899|903.35|899.75|899.3|895.7|303
1733121000000|2024-12-02 06:30:00|904.92|901.32|903.89|900.29|909.68|906.08|902.23|898.63|832
1733121300000|2024-12-02 06:35:00|903.91|900.31|908.56|904.96|909.8|906.2|901.06|897.46|911
1733121600000|2024-12-02 06:40:00|908.52|904.92|909.52|905.92|909.68|906.08|907.01|903.41|773
1733121900000|2024-12-02 06:45:00|909.51|905.91|919.43|915.83|920.17|916.57|908.79|905.19|741
1733122200000|2024-12-02 06:50:00|919.44|915.84|919.22|915.62|922.61|919.01|918.78|915.18|633
1733122500000|2024-12-02 06:55:00|919.32|915.72|919.41|915.81|921.44|917.84|918.18|914.58|791
1733122800000|2024-12-02 07:00:00|919.05|915.45|918.8|915.2|922.17|918.57|916.7|913.1|581
1733123100000|2024-12-02 07:05:00|918.7|915.1|921.69|918.09|922.45|918.85|917.75|914.15|509
1733123400000|2024-12-02 07:10:00|921.8|918.2|918.75|915.15|922.45|918.85|917.3|913.7|477
1733123700000|2024-12-02 07:15:00|918.8|915.2|909.2|905.6|920.53|916.93|909.05|905.45|475
1733124000000|2024-12-02 07:20:00|909.3|905.7|902.15|898.55|910.55|906.95|901.35|897.75|601
1733124300000|2024-12-02 07:25:00|902.2|898.6|903.4|899.8|905.15|901.55|899.4|895.8|641
1733124600000|2024-12-02 07:30:00|903.45|899.85|903.1|899.5|908.15|904.55|901.85|898.25|786
1733124900000|2024-12-02 07:35:00|902.85|899.25|903.15|899.55|903.95|900.35|898.25|894.65|665
1733125200000|2024-12-02 07:40:00|903.28|899.68|907.1|903.5|907.55|903.95|901.95|898.35|640
1733125500000|2024-12-02 07:45:00|907.05|903.45|909.04|905.44|909.72|906.12|905.14|901.54|573
1733125800000|2024-12-02 07:50:00|909.1|905.5|906.8|903.2|911.44|907.84|906.6|903|415
1733126100000|2024-12-02 07:55:00|906.89|903.29|905.8|902.2|908.35|904.75|904.55|900.95|375
1733126400000|2024-12-02 08:00:00|906.19|902.59|904.94|901.34|906.25|902.65|901.31|897.71|755
1733126700000|2024-12-02 08:05:00|905.07|901.47|907.69|904.09|908.76|905.16|902.6|899|869
1733127000000|2024-12-02 08:10:00|907.68|904.08|907.44|903.84|911.93|908.33|907.19|903.59|849
1733127300000|2024-12-02 08:15:00|906.9|903.3|893.75|890.15|908.05|904.45|893.6|890|553
1733127600000|2024-12-02 08:20:00|893.7|890.1|892.05|888.45|895.15|891.55|889.85|886.25|962
1733127900000|2024-12-02 08:25:00|892.12|888.52|887.65|884.05|894|890.4|886.75|883.15|973
1733128200000|2024-12-02 08:30:00|887.75|884.15|887.5|883.9|895.01|891.41|884.9|881.3|951
1733128500000|2024-12-02 08:35:00|887.48|883.88|878.83|875.23|890.88|887.28|878.77|875.17|860
1733128800000|2024-12-02 08:40:00|878.82|875.22|868.5|864.9|879.07|875.47|859.7|856.1|1005
1733129100000|2024-12-02 08:45:00|869.22|865.62|865.62|862.02|869.4|865.8|858.14|854.54|894
1733129400000|2024-12-02 08:50:00|865.65|862.05|871.54|867.94|873.92|870.32|865.59|861.99|841
1733129700000|2024-12-02 08:55:00|871.53|867.93|864.2|860.6|871.53|867.93|864.2|860.6|911
1733130000000|2024-12-02 09:00:00|863.65|860.05|864.6|861|866.8|863.2|858.25|854.65|866
1733130300000|2024-12-02 09:05:00|864.65|861.05|871.3|867.7|872.85|869.25|862.05|858.45|836
1733130600000|2024-12-02 09:10:00|871.25|867.65|877.65|874.05|877.95|874.35|870.85|867.25|679
1733130900000|2024-12-02 09:15:00|878|874.4|874.18|870.58|880.52|876.92|874.17|870.57|860
1733131200000|2024-12-02 09:20:00|874.16|870.56|875.8|872.2|877.25|873.65|873.84|870.24|909
1733131500000|2024-12-02 09:25:00|875.86|872.26|874.64|871.04|878.65|875.05|874.04|870.44|951
1733131800000|2024-12-02 09:30:00|874.62|871.02|874.41|870.81|877.1|873.5|872.5|868.9|959
1733132100000|2024-12-02 09:35:00|874.42|870.82|870.9|867.3|875.31|871.71|869.06|865.46|980
1733132400000|2024-12-02 09:40:00|870.94|867.34|864.4|860.8|872.75|869.15|862.98|859.38|940
1733132700000|2024-12-02 09:45:00|864.3|860.7|867.2|863.6|869.05|865.45|862.9|859.3|915
1733133000000|2024-12-02 09:50:00|867.3|863.7|872.15|868.55|873.35|869.75|867.15|863.55|659
1733133300000|2024-12-02 09:55:00|872.05|868.45|874.75|871.15|875.95|872.35|872.05|868.45|551
1733133600000|2024-12-02 10:00:00|875.22|871.62|869.28|865.68|875.6|872|868.7|865.1|986
1733133900000|2024-12-02 10:05:00|869.27|865.67|865.65|862.05|869.55|865.95|865.45|861.85|960
1733134200000|2024-12-02 10:10:00|865.81|862.21|866.57|862.97|867.97|864.37|864.8|861.2|919
1733134500000|2024-12-02 10:15:00|866.58|862.98|865.19|861.59|868.66|865.06|863.4|859.8|1023
1733134800000|2024-12-02 10:20:00|865.04|861.44|863.38|859.78|868.45|864.85|863.38|859.78|844
1733135100000|2024-12-02 10:25:00|863.45|859.85|864.24|860.64|867.45|863.85|863.38|859.78|888
1733135400000|2024-12-02 10:30:00|864.25|860.65|861.75|858.15|865.48|861.88|860.4|856.8|831
1733135700000|2024-12-02 10:35:00|861.79|858.19|858.85|855.25|862.2|858.6|857.58|853.98|921
1733136000000|2024-12-02 10:40:00|858.89|855.29|854.72|851.12|859.18|855.58|854.72|851.12|790
1733136300000|2024-12-02 10:45:00|854.68|851.08|860.58|856.98|860.58|856.98|850.38|846.78|857
1733136600000|2024-12-02 10:50:00|860.44|856.84|852.64|849.04|860.44|856.84|850.68|847.08|784
1733136900000|2024-12-02 10:55:00|852.68|849.08|849.65|846.05|853.57|849.97|847.96|844.36|810
1733137200000|2024-12-02 11:00:00|849.63|846.03|851.63|848.03|855.94|852.34|848.08|844.48|872
1733137500000|2024-12-02 11:05:00|851.64|848.04|849.03|845.43|855.35|851.75|848.96|845.36|867
1733137800000|2024-12-02 11:10:00|849.02|845.42|855.1|851.5|855.31|851.71|848|844.4|886
1733138100000|2024-12-02 11:15:00|855.09|851.49|856.52|852.92|858.65|855.05|855.04|851.44|877
1733138400000|2024-12-02 11:20:00|856.39|852.79|860.78|857.18|861.29|857.69|855.95|852.35|778
1733138700000|2024-12-02 11:25:00|860.76|857.16|862.41|858.81|862.97|859.37|860.25|856.65|693
1733139000000|2024-12-02 11:30:00|862.43|858.83|860.25|856.65|863.02|859.42|859.24|855.64|858
1733139300000|2024-12-02 11:35:00|860.29|856.69|859.26|855.66|860.9|857.3|858.3|854.7|900
1733139600000|2024-12-02 11:40:00|859.27|855.67|859.04|855.44|859.98|856.38|858.62|855.02|743
1733139900000|2024-12-02 11:45:00|859.03|855.43|853.43|849.83|859.75|856.15|853.43|849.83|801
1733140200000|2024-12-02 11:50:00|853.41|849.81|854.16|850.56|855.01|851.41|852.77|849.17|748
1733140500000|2024-12-02 11:55:00|854.17|850.57|856.11|852.51|858.69|855.09|853.89|850.29|766
1733140800000|2024-12-02 12:00:00|856.13|852.53|857.68|854.08|857.78|854.18|852.86|849.26|717
1733141100000|2024-12-02 12:05:00|857.69|854.09|855.48|851.88|857.74|854.14|853.84|850.24|889
1733141400000|2024-12-02 12:10:00|855.44|851.84|858.93|855.33|860.34|856.74|855.44|851.84|634
1733141700000|2024-12-02 12:15:00|858.94|855.34|862.78|859.18|863.73|860.13|858.1|854.5|701
1733142000000|2024-12-02 12:20:00|862.77|859.17|864.56|860.96|864.62|861.02|860.92|857.32|596
1733142300000|2024-12-02 12:25:00|864.33|860.73|871.61|868.01|871.61|868.01|863.06|859.46|758
1733142600000|2024-12-02 12:30:00|871.62|868.02|869.46|865.86|871.74|868.14|867.27|863.67|808
1733142900000|2024-12-02 12:35:00|869.47|865.87|870.66|867.06|870.96|867.36|868.95|865.35|590
1733143200000|2024-12-02 12:40:00|870.65|867.05|866.09|862.49|870.66|867.06|866.05|862.45|758
1733143500000|2024-12-02 12:45:00|866.08|862.48|859.1|855.5|866.63|863.03|857.23|853.63|702
1733143800000|2024-12-02 12:50:00|859.16|855.56|857.99|854.39|859.84|856.24|855.81|852.21|718
1733144100000|2024-12-02 12:55:00|858.01|854.41|860.34|856.74|861.11|857.51|858.01|854.41|789
1733144400000|2024-12-02 13:00:00|860.36|856.76|862.62|859.02|865.05|861.45|859.84|856.24|822
1733144700000|2024-12-02 13:05:00|862.63|859.03|869.09|865.49|869.56|865.96|862.48|858.88|886
1733145000000|2024-12-02 13:10:00|869.1|865.5|872.15|868.55|872.68|869.08|868.8|865.2|704
1733145300000|2024-12-02 13:15:00|872.14|868.54|880.21|876.61|882.25|878.65|872.09|868.49|759
1733145600000|2024-12-02 13:20:00|880.23|876.63|882.67|879.07|883.51|879.91|878.52|874.92|740
1733145900000|2024-12-02 13:25:00|882.88|879.28|883.37|879.77|885.83|882.23|882.79|879.19|814
1733146200000|2024-12-02 13:30:00|883.36|879.76|883.97|880.37|883.99|880.39|881.09|877.49|605
1733146500000|2024-12-02 13:35:00|883.96|880.36|885.88|882.28|886.62|883.02|882.45|878.85|1028
1733146800000|2024-12-02 13:40:00|885.98|882.38|884.32|880.72|886.76|883.16|883.8|880.2|891
1733147100000|2024-12-02 13:45:00|884.31|880.71|886.76|883.16|887.09|883.49|880.41|876.81|835
1733147400000|2024-12-02 13:50:00|886.77|883.17|885.76|882.16|887.41|883.81|885.46|881.86|756
1733147700000|2024-12-02 13:55:00|885.75|882.15|887.37|883.77|887.61|884.01|884.93|881.33|629
1733148000000|2024-12-02 14:00:00|887.29|883.69|887.32|883.72|888.87|885.27|885.36|881.76|733
1733148300000|2024-12-02 14:05:00|887.31|883.71|885.19|881.59|888.13|884.53|884.44|880.84|828
1733148600000|2024-12-02 14:10:00|885.22|881.62|883.41|879.81|885.98|882.38|880.48|876.88|833
1733148900000|2024-12-02 14:15:00|883.42|879.82|880.12|876.52|884.15|880.55|878.59|874.99|846
1733149200000|2024-12-02 14:20:00|880.14|876.54|882.55|878.95|884.04|880.44|880.03|876.43|888
1733149500000|2024-12-02 14:25:00|882.54|878.94|884.08|880.48|884.73|881.13|882.54|878.94|722
1733149800000|2024-12-02 14:30:00|884.09|880.49|891.95|888.35|892.16|888.56|883.78|880.18|809
1733150100000|2024-12-02 14:35:00|891.96|888.36|897.13|893.53|897.28|893.68|891.96|888.36|868
1733150400000|2024-12-02 14:40:00|897.05|893.45|904.57|900.97|904.57|900.97|896.54|892.94|827
1733150700000|2024-12-02 14:45:00|904.59|900.99|904.15|900.55|908.84|905.24|902.99|899.39|981
1733151000000|2024-12-02 14:50:00|904.08|900.48|899.35|895.75|907.87|904.27|898.46|894.86|994
1733151300000|2024-12-02 14:55:00|899.34|895.74|898.43|894.83|899.34|895.74|893.23|889.63|940
1733151600000|2024-12-02 15:00:00|898.93|895.33|897.28|893.68|903.22|899.62|892.32|888.72|961
1733151900000|2024-12-02 15:05:00|897.24|893.64|905.08|901.48|907.2|903.6|895.35|891.75|982
1733152200000|2024-12-02 15:10:00|905.09|901.49|899.79|896.19|905.16|901.56|899.51|895.91|906
1733152500000|2024-12-02 15:15:00|899.84|896.24|907.03|903.43|908.26|904.66|899.84|896.24|1014
1733152800000|2024-12-02 15:20:00|907.08|903.48|912.93|909.33|913.02|909.42|907.01|903.41|914
1733153100000|2024-12-02 15:25:00|912.95|909.35|918.22|914.62|919.05|915.45|912.95|909.35|991
1733153400000|2024-12-02 15:30:00|918.23|914.63|914.43|910.83|919.74|916.14|913.84|910.24|842
1733153700000|2024-12-02 15:35:00|914.44|910.84|920.03|916.43|920.11|916.51|911.86|908.26|920
1733154000000|2024-12-02 15:40:00|920.08|916.48|918.92|915.32|920.33|916.73|913.64|910.04|942
1733154300000|2024-12-02 15:45:00|918.94|915.34|912.42|908.82|920.56|916.96|912.32|908.72|923
1733154600000|2024-12-02 15:50:00|912.36|908.76|916.75|913.15|917|913.4|909.2|905.6|864
1733154900000|2024-12-02 15:55:00|916.76|913.16|916.24|912.64|918.57|914.97|915.89|912.29|907
1733155200000|2024-12-02 16:00:00|916.33|912.73|911.78|908.18|917.49|913.89|911.23|907.63|969
1733155500000|2024-12-02 16:05:00|911.79|908.19|919.28|915.68|919.35|915.75|910.46|906.86|925
1733155800000|2024-12-02 16:10:00|919.13|915.53|915.75|912.15|919.45|915.85|914.47|910.87|772
1733156100000|2024-12-02 16:15:00|915.9|912.3|910.8|907.2|916.05|912.45|910|906.4|851
1733156400000|2024-12-02 16:20:00|910.79|907.19|919.46|915.86|920.45|916.85|905.14|901.54|816
1733156700000|2024-12-02 16:25:00|919.48|915.88|909.06|905.46|923.11|919.51|909.06|905.46|857
1733157000000|2024-12-02 16:30:00|909.16|905.56|912.03|908.43|915.46|911.86|908.43|904.83|938
1733157300000|2024-12-02 16:35:00|911.88|908.28|897.37|893.77|912.04|908.44|897.13|893.53|807
1733157600000|2024-12-02 16:40:00|897.44|893.84|897.27|893.67|897.49|893.89|889.32|885.72|896
1733157900000|2024-12-02 16:45:00|897.32|893.72|901.91|898.31|904.83|901.23|895.12|891.52|933
1733158200000|2024-12-02 16:50:00|901.79|898.19|904.97|901.37|905.65|902.05|899.12|895.52|851
1733158500000|2024-12-02 16:55:00|904.96|901.36|905.67|902.07|906.21|902.61|902.49|898.89|705
1733158800000|2024-12-02 17:00:00|905.69|902.09|908.89|905.29|911.28|907.68|902.98|899.38|863
1733159100000|2024-12-02 17:05:00|908.58|904.98|907.31|903.71|909.2|905.6|905.49|901.89|954
1733159400000|2024-12-02 17:10:00|907.33|903.73|907.44|903.84|909.89|906.29|902.1|898.5|876
1733159700000|2024-12-02 17:15:00|907.48|903.88|890.43|886.83|908.31|904.71|889.08|885.48|739
1733160000000|2024-12-02 17:20:00|890.44|886.84|896.36|892.76|896.96|893.36|887.84|884.24|1000
1733160300000|2024-12-02 17:25:00|896.35|892.75|892.69|889.09|897.69|894.09|892.69|889.09|844
1733160600000|2024-12-02 17:30:00|892.74|889.14|894.66|891.06|898.92|895.32|890.69|887.09|972
1733160900000|2024-12-02 17:35:00|894.67|891.07|883.75|880.15|895.95|892.35|883.29|879.69|932
1733161200000|2024-12-02 17:40:00|883.73|880.13|891.26|887.66|892.76|889.16|883.62|880.02|915
1733161500000|2024-12-02 17:45:00|891.29|887.69|886.35|882.75|891.87|888.27|882.23|878.63|983
1733161800000|2024-12-02 17:50:00|886.38|882.78|887.22|883.62|888.3|884.7|883.06|879.46|1016
1733162100000|2024-12-02 17:55:00|887.3|883.7|883.38|879.78|887.93|884.33|879.22|875.62|881
1733162400000|2024-12-02 18:00:00|883.77|880.17|895.72|892.12|896|892.4|883.36|879.76|925
1733162700000|2024-12-02 18:05:00|895.74|892.14|900.05|896.45|900.05|896.45|895.41|891.81|727
1733163000000|2024-12-02 18:10:00|900.06|896.46|901.92|898.32|902.93|899.33|898.48|894.88|819
1733163300000|2024-12-02 18:15:00|902.03|898.43|908.5|904.9|909.65|906.05|901.91|898.31|638
1733163600000|2024-12-02 18:20:00|908.46|904.86|905.1|901.5|908.46|904.86|903.13|899.53|885
1733163900000|2024-12-02 18:25:00|905.05|901.45|905.97|902.37|907.96|904.36|903.75|900.15|833
1733164200000|2024-12-02 18:30:00|906.02|902.42|905.72|902.12|907.95|904.35|904.55|900.95|863
1733164500000|2024-12-02 18:35:00|905.82|902.22|906.69|903.09|908.77|905.17|905.13|901.53|767
1733164800000|2024-12-02 18:40:00|906.53|902.93|908.54|904.94|908.75|905.15|905.35|901.75|784
1733165100000|2024-12-02 18:45:00|908.52|904.92|905.96|902.36|908.98|905.38|904.74|901.14|798
1733165400000|2024-12-02 18:50:00|905.98|902.38|907.58|903.98|908.6|905|905.3|901.7|450
1733165700000|2024-12-02 18:55:00|907.59|903.99|908.11|904.51|908.91|905.31|906.12|902.52|719
1733166000000|2024-12-02 19:00:00|908.07|904.47|904.68|901.08|908.37|904.77|902.93|899.33|864
1733166300000|2024-12-02 19:05:00|904.66|901.06|902.77|899.17|905.63|902.03|901.68|898.08|733
1733166600000|2024-12-02 19:10:00|902.79|899.19|898.63|895.03|903.15|899.55|896.53|892.93|690
1733166900000|2024-12-02 19:15:00|898.64|895.04|894.95|891.35|899.59|895.99|892.54|888.94|857
1733167200000|2024-12-02 19:20:00|894.98|891.38|897.8|894.2|897.8|894.2|893.86|890.26|713
1733167500000|2024-12-02 19:25:00|897.82|894.22|902.45|898.85|902.97|899.37|897.04|893.44|588
1733167800000|2024-12-02 19:30:00|902.39|898.79|909.86|906.26|911.23|907.63|901.29|897.69|824
1733168100000|2024-12-02 19:35:00|909.85|906.25|909.26|905.66|910.06|906.46|906.77|903.17|669
1733168400000|2024-12-02 19:40:00|909.27|905.67|911.61|908.01|911.78|908.18|909.26|905.66|641
1733168700000|2024-12-02 19:45:00|911.59|907.99|916.29|912.69|917.22|913.62|908.66|905.06|788
1733169000000|2024-12-02 19:50:00|915.84|912.24|921.7|918.1|922.01|918.41|914.98|911.38|680
1733169300000|2024-12-02 19:55:00|921.69|918.09|923.95|920.35|927|923.4|921.56|917.96|605
1733169600000|2024-12-02 20:00:00|920.7|917.1|927.95|924.35|930.19|926.59|920.7|917.1|528
1733169900000|2024-12-02 20:05:00|927.65|924.05|928.9|925.3|932.7|929.1|926.55|922.95|644
1733170200000|2024-12-02 20:10:00|928.85|925.25|941|937.4|941.15|937.55|928.85|925.25|646
1733170500000|2024-12-02 20:15:00|940.95|937.35|932|928.4|943.05|939.45|932|928.4|658
1733170800000|2024-12-02 20:20:00|931.95|928.35|934.2|930.6|935.65|932.05|931.15|927.55|564
1733171100000|2024-12-02 20:25:00|933.99|930.39|933.25|929.65|935.2|931.6|932.25|928.65|517
1733171400000|2024-12-02 20:30:00|933.35|929.75|937.66|934.06|939.75|936.15|929.85|926.25|618
1733171700000|2024-12-02 20:35:00|937.67|934.07|935.08|931.48|939.95|936.35|934.95|931.35|539
1733172000000|2024-12-02 20:40:00|935.13|931.53|931.72|928.12|937.25|933.65|930.8|927.2|554
1733172300000|2024-12-02 20:45:00|931.45|927.85|941.62|938.02|943.15|939.55|930.5|926.9|617
1733172600000|2024-12-02 20:50:00|941.63|938.03|943.9|940.3|943.9|940.3|938.63|935.03|663
1733172900000|2024-12-02 20:55:00|943.85|940.25|940.9|937.3|944.4|940.8|938.85|935.25|652
1733173200000|2024-12-02 21:00:00|941.1|937.5|947.09|943.49|947.37|943.77|940.88|937.28|792
1733173500000|2024-12-02 21:05:00|946.99|943.39|955.29|951.69|955.29|951.69|946.99|943.39|657
1733173800000|2024-12-02 21:10:00|955.33|951.73|971.75|968.15|971.75|968.15|955.33|951.73|677
1733174100000|2024-12-02 21:15:00|971.85|968.25|976.15|972.55|988.5|984.9|971.85|968.25|869
1733174400000|2024-12-02 21:20:00|975.95|972.35|960.55|956.95|977.42|973.82|957.35|953.75|947
1733174700000|2024-12-02 21:25:00|960.35|956.75|965.35|961.75|968.1|964.5|958.6|955|882
1733175000000|2024-12-02 21:30:00|965.4|961.8|965.05|961.45|966.95|963.35|956.6|953|877
1733175300000|2024-12-02 21:35:00|965.1|961.5|974.8|971.2|979.8|976.2|965.1|961.5|901
1733175600000|2024-12-02 21:40:00|975.41|971.81|978.95|975.35|983.2|979.6|974.35|970.75|868
1733175900000|2024-12-02 21:45:00|979.1|975.5|989.8|986.2|990.45|986.85|978.7|975.1|896
1733176200000|2024-12-02 21:50:00|990.05|986.45|997.5|993.9|998.6|995|988.8|985.2|788
1733176500000|2024-12-02 21:55:00|997.45|993.85|991.41|987.81|997.45|993.85|987.57|983.97|792
1733176800000|2024-12-02 22:00:00|991.49|987.89|983.14|979.54|996.52|992.92|982.93|979.33|1074
1733177100000|2024-12-02 22:05:00|983.29|979.69|972.07|968.47|984.42|980.82|968.54|964.94|1015
1733177400000|2024-12-02 22:10:00|972.08|968.48|978.1|974.5|978.62|975.02|970.9|967.3|962
1733177700000|2024-12-02 22:15:00|978.03|974.43|975.11|971.51|981.52|977.92|974.33|970.73|956
1733178000000|2024-12-02 22:20:00|974.97|971.37|981.43|977.83|982.52|978.92|973.44|969.84|696
1733178300000|2024-12-02 22:25:00|981.78|978.18|983.87|980.27|988.52|984.92|979.45|975.85|762
1733178600000|2024-12-02 22:30:00|983.83|980.23|972.4|968.8|983.83|980.23|971.9|968.3|815
1733178900000|2024-12-02 22:35:00|972.38|968.78|979.59|975.99|982.06|978.46|972.14|968.54|702
1733179200000|2024-12-02 22:40:00|979.62|976.02|988.75|985.15|991.7|988.1|978.49|974.89|612
1733179500000|2024-12-02 22:45:00|988.65|985.05|988.19|984.59|989.49|985.89|985.54|981.94|737
1733179800000|2024-12-02 22:50:00|988.18|984.58|986.93|983.33|992.25|988.65|984.36|980.76|826
1733180100000|2024-12-02 22:55:00|986.91|983.31|981.8|978.2|988.58|984.98|981.1|977.5|641
1733180400000|2024-12-02 23:00:00|982.25|978.65|985.55|981.95|988.23|984.63|980.3|976.7|732
1733180700000|2024-12-02 23:05:00|985.57|981.97|982.4|978.8|986.24|982.64|981.17|977.57|724
1733181000000|2024-12-02 23:10:00|982.42|978.82|988.16|984.56|989.56|985.96|982.42|978.82|798
1733181300000|2024-12-02 23:15:00|987.5|983.9|989.05|985.45|993.05|989.45|986.8|983.2|543
1733181600000|2024-12-02 23:20:00|989.3|985.7|999.41|995.81|1000.2|996.6|989.3|985.7|771
1733181900000|2024-12-02 23:25:00|999.4|995.8|1000.85|997.25|1002.25|998.65|997.85|994.25|610
1733182200000|2024-12-02 23:30:00|1000.82|997.22|1016.2|1012.6|1018.55|1014.95|997.9|994.3|804
1733182500000|2024-12-02 23:35:00|1016.4|1012.8|1011|1007.4|1021.4|1017.8|1010.15|1006.55|760
1733182800000|2024-12-02 23:40:00|1011.1|1007.5|1006.75|1003.15|1012.75|1009.15|1005.65|1002.05|562
1733183100000|2024-12-02 23:45:00|1006.55|1002.95|1000.1|996.5|1007.8|1004.2|998.65|995.05|522
1733183400000|2024-12-02 23:50:00|1000.05|996.45|998.05|994.45|1001.01|997.41|996.95|993.35|384
1733183700000|2024-12-02 23:55:00|997.95|994.35|1003.05|999.45|1004.15|1000.55|997.25|993.65|338
1733184000000|2024-12-03 00:00:00|1003.79|1000.19|993.11|989.51|1006.33|1002.73|990.17|986.57|827
1733184300000|2024-12-03 00:05:00|993.13|989.53|996.89|993.29|1001.95|998.35|990.91|987.31|874
1733184600000|2024-12-03 00:10:00|996.27|992.67|1001.74|998.14|1004.18|1000.58|993.13|989.53|963
1733184900000|2024-12-03 00:15:00|1001.73|998.13|995.5|991.9|1002.99|999.39|991.23|987.63|706
1733185200000|2024-12-03 00:20:00|995.35|991.75|991.58|987.98|998.7|995.1|991.56|987.96|807
1733185500000|2024-12-03 00:25:00|991.64|988.04|988.61|985.01|992.16|988.56|986.44|982.84|869
1733185800000|2024-12-03 00:30:00|988.62|985.02|986.7|983.1|991.91|988.31|985.18|981.58|861
1733186100000|2024-12-03 00:35:00|986.49|982.89|989.04|985.44|990.21|986.61|984.84|981.24|858
1733186400000|2024-12-03 00:40:00|988.89|985.29|989.46|985.86|990.25|986.65|987.99|984.39|945
1733186700000|2024-12-03 00:45:00|989.45|985.85|994.96|991.36|996.99|993.39|988.76|985.16|900
1733187000000|2024-12-03 00:50:00|994.95|991.35|997.34|993.74|997.44|993.84|992.33|988.73|869
1733187300000|2024-12-03 00:55:00|997.29|993.69|994.15|990.55|997.99|994.39|993.38|989.78|897
1733187600000|2024-12-03 01:00:00|994.25|990.65|1002.05|998.45|1002.55|998.95|991.95|988.35|410
1733187900000|2024-12-03 01:05:00|1002.15|998.55|1010.85|1007.25|1010.95|1007.35|997.55|993.95|502
1733188200000|2024-12-03 01:10:00|1010.8|1007.2|1030.9|1027.3|1032.1|1028.5|1008.95|1005.35|735
1733188500000|2024-12-03 01:15:00|1030.85|1027.25|1035.5|1031.9|1040.5|1036.9|1024.95|1021.35|913
1733188800000|2024-12-03 01:20:00|1035.65|1032.05|1023.55|1019.95|1037.7|1034.1|1022.8|1019.2|928
1733189100000|2024-12-03 01:25:00|1022.75|1019.15|1010.15|1006.55|1023.15|1019.55|1007.7|1004.1|711
1733189400000|2024-12-03 01:30:00|1010.65|1007.05|1016.81|1013.21|1017.24|1013.64|1006.21|1002.61|899
1733189700000|2024-12-03 01:35:00|1016.8|1013.2|1016.83|1013.23|1024.25|1020.65|1014.38|1010.78|870
1733190000000|2024-12-03 01:40:00|1016.45|1012.85|1020.76|1017.16|1025.34|1021.74|1015.18|1011.58|799
1733190300000|2024-12-03 01:45:00|1020.89|1017.29|1016.56|1012.96|1021.26|1017.66|1015.53|1011.93|950
1733190600000|2024-12-03 01:50:00|1016.67|1013.07|1015.05|1011.45|1019.96|1016.36|1013.05|1009.45|836
1733190900000|2024-12-03 01:55:00|1015.15|1011.55|1006.25|1002.65|1015.17|1011.57|1005.81|1002.21|883
1733191200000|2024-12-03 02:00:00|1006.2|1002.6|995.67|992.07|1008.71|1005.11|995.18|991.58|785
1733191500000|2024-12-03 02:05:00|995.62|992.02|1000.01|996.41|1001.01|997.41|994.42|990.82|986
1733191800000|2024-12-03 02:10:00|1000.05|996.45|1001.05|997.45|1003.38|999.78|999.54|995.94|728
1733192100000|2024-12-03 02:15:00|1000.62|997.02|1009.54|1005.94|1012.19|1008.59|999.46|995.86|844
1733192400000|2024-12-03 02:20:00|1009.52|1005.92|1004.67|1001.07|1009.69|1006.09|1004.15|1000.55|772
1733192700000|2024-12-03 02:25:00|1004.62|1001.02|1009.36|1005.76|1011.06|1007.46|1004.62|1001.02|694
1733193000000|2024-12-03 02:30:00|1009.42|1005.82|1008.81|1005.21|1014.48|1010.88|1008.21|1004.61|750
1733193300000|2024-12-03 02:35:00|1008.91|1005.31|1007.66|1004.06|1009.44|1005.84|1004.65|1001.05|617
1733193600000|2024-12-03 02:40:00|1007.65|1004.05|1017.65|1014.05|1017.7|1014.1|1006.42|1002.82|654
1733193900000|2024-12-03 02:45:00|1017.5|1013.9|1021.55|1017.95|1021.76|1018.16|1012.94|1009.34|782
1733194200000|2024-12-03 02:50:00|1021.36|1017.76|1016.17|1012.57|1021.36|1017.76|1015.37|1011.77|765
1733194500000|2024-12-03 02:55:00|1016.12|1012.52|1020.91|1017.31|1021.46|1017.86|1011.3|1007.7|765
1733194800000|2024-12-03 03:00:00|1020.81|1017.21|1023.43|1019.83|1028.24|1024.64|1019.72|1016.12|740
1733195100000|2024-12-03 03:05:00|1023.49|1019.89|1027.59|1023.99|1029.8|1026.2|1023.24|1019.64|802
1733195400000|2024-12-03 03:10:00|1027.56|1023.96|1024.23|1020.63|1028.22|1024.62|1023.35|1019.75|769
1733195700000|2024-12-03 03:15:00|1024.18|1020.58|1027.41|1023.81|1027.7|1024.1|1023.68|1020.08|696
1733196000000|2024-12-03 03:20:00|1027.4|1023.8|1025.75|1022.15|1029.24|1025.64|1022.66|1019.06|799
1733196300000|2024-12-03 03:25:00|1025.73|1022.13|1021.56|1017.96|1026.78|1023.18|1020.99|1017.39|651
1733196600000|2024-12-03 03:30:00|1021.57|1017.97|1028.85|1025.25|1028.9|1025.3|1020.36|1016.76|587
1733196900000|2024-12-03 03:35:00|1028.9|1025.3|1027.38|1023.78|1031.56|1027.96|1026.16|1022.56|722
1733197200000|2024-12-03 03:40:00|1027.33|1023.73|1025.32|1021.72|1027.52|1023.92|1022.01|1018.41|624
1733197500000|2024-12-03 03:45:00|1025.27|1021.67|1021.97|1018.37|1025.27|1021.67|1018.81|1015.21|732
1733197800000|2024-12-03 03:50:00|1021.95|1018.35|1018.48|1014.88|1022.4|1018.8|1018.48|1014.88|703
1733198100000|2024-12-03 03:55:00|1018.53|1014.93|1015.91|1012.31|1021.39|1017.79|1015.69|1012.09|582
1733198400000|2024-12-03 04:00:00|1015.93|1012.33|1012.44|1008.84|1018.78|1015.18|1010.92|1007.32|644
1733198700000|2024-12-03 04:05:00|1012.45|1008.85|1016.09|1012.49|1017.57|1013.97|1012.07|1008.47|628
1733199000000|2024-12-03 04:10:00|1016.08|1012.48|1018.41|1014.81|1021.44|1017.84|1015.87|1012.27|559
1733199300000|2024-12-03 04:15:00|1018.4|1014.8|1013.96|1010.36|1020.71|1017.11|1012.98|1009.38|665
1733199600000|2024-12-03 04:20:00|1013.95|1010.35|1011.73|1008.13|1014.15|1010.55|1009.54|1005.94|505
1733199900000|2024-12-03 04:25:00|1011.72|1008.12|1010.66|1007.06|1013.4|1009.8|1009.72|1006.12|597
1733200200000|2024-12-03 04:30:00|1010.71|1007.11|1009.7|1006.1|1011.14|1007.54|1008.39|1004.79|552
1733200500000|2024-12-03 04:35:00|1009.85|1006.25|1004.59|1000.99|1010.37|1006.77|1004.3|1000.7|508
1733200800000|2024-12-03 04:40:00|1004.51|1000.91|1003.24|999.64|1005.15|1001.55|1002.14|998.54|468
1733201100000|2024-12-03 04:45:00|1003.25|999.65|1007.11|1003.51|1007.73|1004.13|1003.25|999.65|371
1733201400000|2024-12-03 04:50:00|1007.08|1003.48|1004.54|1000.94|1007.59|1003.99|1001.91|998.31|509
1733201700000|2024-12-03 04:55:00|1004.29|1000.69|1003.55|999.95|1005.96|1002.36|1002.68|999.08|448
1733202000000|2024-12-03 05:00:00|1003.65|1000.05|1008.23|1004.63|1010.18|1006.58|1002.33|998.73|424
1733202300000|2024-12-03 05:05:00|1008.38|1004.78|1007.7|1004.1|1011.7|1008.1|1006.6|1003|526
1733202600000|2024-12-03 05:10:00|1007.67|1004.07|1000.16|996.56|1007.67|1004.07|999.5|995.9|468
1733202900000|2024-12-03 05:15:00|1000.17|996.57|1002.43|998.83|1004.21|1000.61|996.96|993.36|669
1733203200000|2024-12-03 05:20:00|1002.42|998.82|1003.59|999.99|1003.97|1000.37|1000.08|996.48|542
1733203500000|2024-12-03 05:25:00|1003.64|1000.04|1005.6|1002|1005.6|1002|1001.98|998.38|541
1733203800000|2024-12-03 05:30:00|1005.65|1002.05|1008.41|1004.81|1008.81|1005.21|1005.56|1001.96|514
1733204100000|2024-12-03 05:35:00|1008.4|1004.8|1006.97|1003.37|1008.81|1005.21|1006.1|1002.5|566
1733204400000|2024-12-03 05:40:00|1006.96|1003.36|1011.19|1007.59|1014.22|1010.62|1006.85|1003.25|572
1733204700000|2024-12-03 05:45:00|1011.24|1007.64|1012.8|1009.2|1013.98|1010.38|1011.24|1007.64|686
1733205000000|2024-12-03 05:50:00|1012.79|1009.19|1016.15|1012.55|1016.2|1012.6|1012.21|1008.61|563
1733205300000|2024-12-03 05:55:00|1016.05|1012.45|1021.86|1018.26|1024.05|1020.45|1016.05|1012.45|526
1733205600000|2024-12-03 06:00:00|1021.81|1018.21|1020.09|1016.49|1023.98|1020.38|1020.08|1016.48|678
1733205900000|2024-12-03 06:05:00|1020.08|1016.48|1018.52|1014.92|1022.78|1019.18|1018.51|1014.91|741
1733206200000|2024-12-03 06:10:00|1018.5|1014.9|1024.03|1020.43|1024.03|1020.43|1018.41|1014.81|649
1733206500000|2024-12-03 06:15:00|1023.98|1020.38|1023.54|1019.94|1026.71|1023.11|1022.14|1018.54|710
1733206800000|2024-12-03 06:20:00|1023.59|1019.99|1031.79|1028.19|1032.75|1029.15|1021.81|1018.21|617
1733207100000|2024-12-03 06:25:00|1031.78|1028.18|1030.26|1026.66|1032.75|1029.15|1029.32|1025.72|547
1733207400000|2024-12-03 06:30:00|1030.36|1026.76|1033.78|1030.18|1036.09|1032.49|1029.23|1025.63|770
1733207700000|2024-12-03 06:35:00|1033.83|1030.23|1034.26|1030.66|1035.96|1032.36|1031.01|1027.41|780
1733208000000|2024-12-03 06:40:00|1034.27|1030.67|1031.57|1027.97|1034.82|1031.22|1029.12|1025.52|773
1733208300000|2024-12-03 06:45:00|1031.52|1027.92|1020.54|1016.94|1031.52|1027.92|1019.86|1016.26|692
1733208600000|2024-12-03 06:50:00|1020.52|1016.92|1019.73|1016.13|1022.8|1019.2|1018.82|1015.22|608
1733208900000|2024-12-03 06:55:00|1019.72|1016.12|1005.73|1002.13|1019.85|1016.25|1002.71|999.11|852
1733209200000|2024-12-03 07:00:00|1006|1002.4|999.45|995.85|1012.55|1008.95|995.25|991.65|838
1733209500000|2024-12-03 07:05:00|999.82|996.22|992.35|988.75|1002.05|998.45|988.25|984.65|869
1733209800000|2024-12-03 07:10:00|992.25|988.65|994.35|990.75|999.8|996.2|991.1|987.5|921
1733210100000|2024-12-03 07:15:00|994.3|990.7|987.25|983.65|997.7|994.1|980.7|977.1|823
1733210400000|2024-12-03 07:20:00|987.2|983.6|991.85|988.25|994.9|991.3|984.7|981.1|892
1733210700000|2024-12-03 07:25:00|991.8|988.2|990.34|986.74|994.25|990.65|987|983.4|862
1733211000000|2024-12-03 07:30:00|990.06|986.46|983.98|980.38|993.33|989.73|982.89|979.29|974
1733211300000|2024-12-03 07:35:00|984.06|980.46|983.28|979.68|985.98|982.38|982.85|979.25|918
1733211600000|2024-12-03 07:40:00|983.19|979.59|990.92|987.32|990.93|987.33|983.06|979.46|919
1733211900000|2024-12-03 07:45:00|990.91|987.31|988.81|985.21|990.91|987.31|986.63|983.03|1011
1733212200000|2024-12-03 07:50:00|988.8|985.2|984.9|981.3|989.12|985.52|982.81|979.21|878
1733212500000|2024-12-03 07:55:00|984.87|981.27|987.16|983.56|989.03|985.43|984.08|980.48|766
1733212800000|2024-12-03 08:00:00|987.17|983.57|988.49|984.89|991.84|988.24|987.17|983.57|738
1733213100000|2024-12-03 08:05:00|988.47|984.87|998.68|995.08|999.15|995.55|988.44|984.84|724
1733213400000|2024-12-03 08:10:00|998.4|994.8|991.98|988.38|998.41|994.81|990.74|987.14|836
1733213700000|2024-12-03 08:15:00|991.99|988.39|995.76|992.16|997.36|993.76|990.76|987.16|898
1733214000000|2024-12-03 08:20:00|995.81|992.21|999.18|995.58|1000.36|996.76|995.41|991.81|847
1733214300000|2024-12-03 08:25:00|999.31|995.71|996.58|992.98|999.41|995.81|994.81|991.21|879
1733214600000|2024-12-03 08:30:00|996.41|992.81|995.32|991.72|998.79|995.19|992.75|989.15|1005
1733214900000|2024-12-03 08:35:00|995.35|991.75|990.64|987.04|995.39|991.79|987.46|983.86|933
1733215200000|2024-12-03 08:40:00|990.65|987.05|994.42|990.82|994.87|991.27|989.74|986.14|887
1733215500000|2024-12-03 08:45:00|994.58|990.98|993.21|989.61|995.68|992.08|991.58|987.98|928
1733215800000|2024-12-03 08:50:00|993.22|989.62|997.17|993.57|997.17|993.57|990.6|987|926
1733216100000|2024-12-03 08:55:00|997.2|993.6|1008.24|1004.64|1008.61|1005.01|996.97|993.37|689
1733216400000|2024-12-03 09:00:00|1008.14|1004.54|1002.93|999.33|1008.31|1004.71|1000.87|997.27|720
1733216700000|2024-12-03 09:05:00|1002.88|999.28|1002.59|998.99|1004.45|1000.85|999.76|996.16|802
1733217000000|2024-12-03 09:10:00|1002.69|999.09|1006.09|1002.49|1009.16|1005.56|1001.63|998.03|584
1733217300000|2024-12-03 09:15:00|1006.04|1002.44|1002.41|998.81|1010.81|1007.21|1002.01|998.41|671
1733217600000|2024-12-03 09:20:00|1002.86|999.26|994.57|990.97|1004.32|1000.72|992.13|988.53|852
1733217900000|2024-12-03 09:25:00|994.61|991.01|998.35|994.75|998.54|994.94|994.45|990.85|838
1733218200000|2024-12-03 09:30:00|998.32|994.72|1000.9|997.3|1007.32|1003.72|996.59|992.99|798
1733218500000|2024-12-03 09:35:00|1000.93|997.33|1014.52|1010.92|1014.52|1010.92|1000.28|996.68|624
1733218800000|2024-12-03 09:40:00|1014.22|1010.62|1008.55|1004.95|1014.47|1010.87|1008.29|1004.69|578
1733219100000|2024-12-03 09:45:00|1008.59|1004.99|1002.72|999.12|1012.65|1009.05|1001.49|997.89|794
1733219400000|2024-12-03 09:50:00|1002.37|998.77|1000.34|996.74|1004.41|1000.81|998.22|994.62|664
1733219700000|2024-12-03 09:55:00|999.98|996.38|1003.1|999.5|1003.25|999.65|999.8|996.2|441
1733220000000|2024-12-03 10:00:00|1003.09|999.49|1003.49|999.89|1006.33|1002.73|1002.15|998.55|671
1733220300000|2024-12-03 10:05:00|1003.48|999.88|1003.8|1000.2|1005.44|1001.84|1000.49|996.89|606
1733220600000|2024-12-03 10:10:00|1004.05|1000.45|1007.48|1003.88|1009.1|1005.5|1001.93|998.33|597
1733220900000|2024-12-03 10:15:00|1007.33|1003.73|1008.1|1004.5|1010.23|1006.63|1007.33|1003.73|615
1733221200000|2024-12-03 10:20:00|1007.95|1004.35|1009.64|1006.04|1010.28|1006.68|1006.52|1002.92|577
1733221500000|2024-12-03 10:25:00|1009.34|1005.74|1000.84|997.24|1009.77|1006.17|999.8|996.2|692
1733221800000|2024-12-03 10:30:00|1000.85|997.25|1004.95|1001.35|1005.26|1001.66|1000.85|997.25|567
1733222100000|2024-12-03 10:35:00|1004.94|1001.34|1003.26|999.66|1007.07|1003.47|1002.93|999.33|614
1733222400000|2024-12-03 10:40:00|1003.28|999.68|1004.33|1000.73|1005.25|1001.65|999.8|996.2|689
1733222700000|2024-12-03 10:45:00|1004.32|1000.72|996.37|992.77|1005.11|1001.51|996.37|992.77|705
1733223000000|2024-12-03 10:50:00|996.38|992.78|983.47|979.87|996.39|992.79|982.48|978.88|883
1733223300000|2024-12-03 10:55:00|983.46|979.86|981.21|977.61|984.2|980.6|978.81|975.21|799
1733223600000|2024-12-03 11:00:00|981.2|977.6|990.27|986.67|990.45|986.85|980.06|976.46|887
1733223900000|2024-12-03 11:05:00|990.17|986.57|991.4|987.8|991.66|988.06|986.88|983.28|879
1733224200000|2024-12-03 11:10:00|991.31|987.71|989.54|985.94|992.43|988.83|988.58|984.98|873
1733224500000|2024-12-03 11:15:00|989.56|985.96|989.48|985.88|992.3|988.7|986.29|982.69|988
1733224800000|2024-12-03 11:20:00|989.55|985.95|997.93|994.33|998.43|994.83|989.27|985.67|965
1733225100000|2024-12-03 11:25:00|997.94|994.34|1001.7|998.1|1001.85|998.25|997.23|993.63|654
1733225400000|2024-12-03 11:30:00|1001.65|998.05|1002.52|998.92|1006.35|1002.75|998.81|995.21|649
1733225700000|2024-12-03 11:35:00|1002.42|998.82|993.5|989.9|1002.42|998.82|993.16|989.56|969
1733226000000|2024-12-03 11:40:00|993.49|989.89|999.41|995.81|999.63|996.03|993.24|989.64|893
1733226300000|2024-12-03 11:45:00|999.43|995.83|1010.31|1006.71|1010.56|1006.96|999.23|995.63|761
1733226600000|2024-12-03 11:50:00|1010.26|1006.66|1006.36|1002.76|1012.79|1009.19|1005.75|1002.15|785
1733226900000|2024-12-03 11:55:00|1006.31|1002.71|1007.91|1004.31|1011.51|1007.91|1005.63|1002.03|902
1733227200000|2024-12-03 12:00:00|1008.01|1004.41|1000.4|996.8|1008.28|1004.68|998.41|994.81|998
1733227500000|2024-12-03 12:05:00|1000.35|996.75|996.68|993.08|1001.69|998.09|996.65|993.05|987
1733227800000|2024-12-03 12:10:00|996.69|993.09|998.05|994.45|1001.6|998|995.22|991.62|929
1733228100000|2024-12-03 12:15:00|998.07|994.47|996.29|992.69|998.44|994.84|992.85|989.25|905
1733228400000|2024-12-03 12:20:00|996.31|992.71|999.97|996.37|1000.91|997.31|995.76|992.16|890
1733228700000|2024-12-03 12:25:00|999.98|996.38|994|990.4|999.98|996.38|993.94|990.34|851
1733229000000|2024-12-03 12:30:00|993.95|990.35|1005.43|1001.83|1008.97|1005.37|993.53|989.93|837
1733229300000|2024-12-03 12:35:00|1005.48|1001.88|1005.95|1002.35|1007.92|1004.32|1002.79|999.19|681
1733229600000|2024-12-03 12:40:00|1006.13|1002.53|997.47|993.87|1007.04|1003.44|995.95|992.35|808
1733229900000|2024-12-03 12:45:00|997.48|993.88|999.86|996.26|1001.89|998.29|997.2|993.6|638
1733230200000|2024-12-03 12:50:00|999.85|996.25|1002.72|999.12|1003.25|999.65|998|994.4|795
1733230500000|2024-12-03 12:55:00|1002.74|999.14|1006.97|1003.37|1009.4|1005.8|1002.74|999.14|735
1733230800000|2024-12-03 13:00:00|1006.82|1003.22|1000.62|997.02|1008.7|1005.1|1000.44|996.84|841
1733231100000|2024-12-03 13:05:00|1000.67|997.07|1006.57|1002.97|1007.62|1004.02|999.61|996.01|996
1733231400000|2024-12-03 13:10:00|1006.59|1002.99|1000.5|996.9|1008.35|1004.75|999.1|995.5|888
1733231700000|2024-12-03 13:15:00|1000.49|996.89|1003.53|999.93|1006.83|1003.23|998.81|995.21|891
1733232000000|2024-12-03 13:20:00|1003.55|999.95|1010.2|1006.6|1013.58|1009.98|1002.45|998.85|824
1733232300000|2024-12-03 13:25:00|1010.3|1006.7|1010.81|1007.21|1012.51|1008.91|1009.51|1005.91|703
1733232600000|2024-12-03 13:30:00|1010.25|1006.65|983.95|980.35|1011.05|1007.45|983.95|980.35|743
1733232900000|2024-12-03 13:35:00|983.75|980.15|978.7|975.1|988.1|984.5|971.15|967.55|964
1733233200000|2024-12-03 13:40:00|978.29|974.69|980|976.4|991.42|987.82|969.7|966.1|892
1733233500000|2024-12-03 13:45:00|980.05|976.45|970.65|967.05|987.75|984.15|969.35|965.75|693
1733233800000|2024-12-03 13:50:00|970.75|967.15|955.35|951.75|974.95|971.35|951.85|948.25|750
1733234100000|2024-12-03 13:55:00|955.55|951.95|954.7|951.1|956.8|953.2|937.13|933.53|799
1733234400000|2024-12-03 14:00:00|954.6|951|954.15|950.55|964.75|961.15|952.8|949.2|690
1733234700000|2024-12-03 14:05:00|953.9|950.3|970.95|967.35|973.6|970|951.85|948.25|692
1733235000000|2024-12-03 14:10:00|970.65|967.05|960.08|956.48|970.85|967.25|954.2|950.6|664
1733235300000|2024-12-03 14:15:00|958.26|954.66|952.09|948.49|968.62|965.02|951.97|948.37|1007
1733235600000|2024-12-03 14:20:00|952.17|948.57|947.73|944.13|953.04|949.44|943.62|940.02|956
1733235900000|2024-12-03 14:25:00|947.83|944.23|941.72|938.12|953.22|949.62|941.72|938.12|991
1733236200000|2024-12-03 14:30:00|940.75|937.15|908.83|905.23|943.05|939.45|908.83|905.23|672
1733236500000|2024-12-03 14:35:00|908.2|904.6|942.95|939.35|942.95|939.35|907.45|903.85|973
1733236800000|2024-12-03 14:40:00|943.05|939.45|947.08|943.48|949.8|946.2|939.74|936.14|974
1733237100000|2024-12-03 14:45:00|947.13|943.53|953.7|950.1|955.3|951.7|947.13|943.53|929
1733237400000|2024-12-03 14:50:00|953.65|950.05|953.5|949.9|960.7|957.1|951.25|947.65|872
1733237700000|2024-12-03 14:55:00|953.45|949.85|953.65|950.05|956.8|953.2|949.95|946.35|821
1733238000000|2024-12-03 15:00:00|953.55|949.95|964.35|960.75|968|964.4|949.55|945.95|831
1733238300000|2024-12-03 15:05:00|964.45|960.85|962.55|958.95|967.77|964.17|958.3|954.7|847
1733238600000|2024-12-03 15:10:00|962.45|958.85|961.4|957.8|966.36|962.76|959.9|956.3|687
1733238900000|2024-12-03 15:15:00|961.35|957.75|968.05|964.45|968.45|964.85|957.95|954.35|628
1733239200000|2024-12-03 15:20:00|967.95|964.35|956.1|952.5|968.05|964.45|952.3|948.7|710
1733239500000|2024-12-03 15:25:00|955.85|952.25|945.7|942.1|957.18|953.58|943.65|940.05|826
1733239800000|2024-12-03 15:30:00|945.65|942.05|959.13|955.53|960.66|957.06|945.55|941.95|1009
1733240100000|2024-12-03 15:35:00|959.14|955.54|964.01|960.41|964.01|960.41|955.99|952.39|1028
1733240400000|2024-12-03 15:40:00|963.82|960.22|957.84|954.24|965.41|961.81|953.81|950.21|1045
1733240700000|2024-12-03 15:45:00|957.79|954.19|959.95|956.35|961.16|957.56|950.87|947.27|1070
1733241000000|2024-12-03 15:50:00|960.04|956.44|957.8|954.2|961.23|957.63|955.7|952.1|1062
1733241300000|2024-12-03 15:55:00|957.85|954.25|958.64|955.04|958.91|955.31|952.85|949.25|1046
1733241600000|2024-12-03 16:00:00|958.72|955.12|968.7|965.1|971.25|967.65|956.35|952.75|1035
1733241900000|2024-12-03 16:05:00|968.8|965.2|974.85|971.25|976|972.4|968.8|965.2|1008
1733242200000|2024-12-03 16:10:00|974.9|971.3|968.25|964.65|976.11|972.51|967.1|963.5|995
1733242500000|2024-12-03 16:15:00|968.45|964.85|964.1|960.5|969.3|965.7|957.75|954.15|953
1733242800000|2024-12-03 16:20:00|964.2|960.6|965.45|961.85|966|962.4|959.65|956.05|1033
1733243100000|2024-12-03 16:25:00|965.4|961.8|965.3|961.7|967.65|964.05|963.25|959.65|789
1733243400000|2024-12-03 16:30:00|965.25|961.65|962.25|958.65|965.79|962.19|958.8|955.2|786
1733243700000|2024-12-03 16:35:00|962.2|958.6|955.35|951.75|964.4|960.8|954.05|950.45|808
1733244000000|2024-12-03 16:40:00|955.3|951.7|953.45|949.85|956.93|953.33|952.25|948.65|770
1733244300000|2024-12-03 16:45:00|953.4|949.8|946.8|943.2|955.1|951.5|946.75|943.15|752
1733244600000|2024-12-03 16:50:00|946.75|943.15|946.35|942.75|949.55|945.95|942.55|938.95|644
1733244900000|2024-12-03 16:55:00|946.5|942.9|945.95|942.35|949.1|945.5|945|941.4|529
1733245200000|2024-12-03 17:00:00|946.23|942.63|949.16|945.56|950.51|946.91|943.78|940.18|852
1733245500000|2024-12-03 17:05:00|949.2|945.6|943.37|939.77|949.27|945.67|939.81|936.21|806
1733245800000|2024-12-03 17:10:00|943.38|939.78|947.47|943.87|949.23|945.63|943.18|939.58|897
1733246100000|2024-12-03 17:15:00|947.46|943.86|944.89|941.29|948.49|944.89|943.33|939.73|876
1733246400000|2024-12-03 17:20:00|944.91|941.31|937.67|934.07|947.13|943.53|937.67|934.07|643
1733246700000|2024-12-03 17:25:00|937.7|934.1|935.77|932.17|938.33|934.73|934.65|931.05|763
1733247000000|2024-12-03 17:30:00|935.87|932.27|943.18|939.58|943.77|940.17|934.65|931.05|868
1733247300000|2024-12-03 17:35:00|943.14|939.54|949.93|946.33|949.99|946.39|941.8|938.2|815
1733247600000|2024-12-03 17:40:00|949.94|946.34|953.55|949.95|954.54|950.94|949.93|946.33|701
1733247900000|2024-12-03 17:45:00|953.54|949.94|955.99|952.39|957.32|953.72|950.87|947.27|741
1733248200000|2024-12-03 17:50:00|956|952.4|956.54|952.94|957.53|953.93|954.99|951.39|717
1733248500000|2024-12-03 17:55:00|956.66|953.06|959.61|956.01|959.65|956.05|955.71|952.11|573
1733248800000|2024-12-03 18:00:00|959.62|956.02|958.83|955.23|959.81|956.21|956.18|952.58|750
1733249100000|2024-12-03 18:05:00|958.84|955.24|958.2|954.6|960.05|956.45|957.33|953.73|652
1733249400000|2024-12-03 18:10:00|958.25|954.65|960.68|957.08|960.78|957.18|955.66|952.06|758
1733249700000|2024-12-03 18:15:00|960.78|957.18|959.87|956.27|960.85|957.25|958.89|955.29|722
1733250000000|2024-12-03 18:20:00|959.77|956.17|957.98|954.38|962.43|958.83|957.93|954.33|716
1733250300000|2024-12-03 18:25:00|957.94|954.34|960.94|957.34|961.96|958.36|957.51|953.91|767
1733250600000|2024-12-03 18:30:00|960.98|957.38|962.33|958.73|962.49|958.89|959.59|955.99|785
1733250900000|2024-12-03 18:35:00|962.34|958.74|963.07|959.47|966.05|962.45|962.21|958.61|680
1733251200000|2024-12-03 18:40:00|963.06|959.46|962.4|958.8|963.41|959.81|961.95|958.35|646
1733251500000|2024-12-03 18:45:00|962.39|958.79|963.2|959.6|963.46|959.86|960.82|957.22|604
1733251800000|2024-12-03 18:50:00|963.19|959.59|964.21|960.61|964.36|960.76|961.89|958.29|595
1733252100000|2024-12-03 18:55:00|964.2|960.6|965.24|961.64|970.34|966.74|963.92|960.32|642
1733252400000|2024-12-03 19:00:00|965.25|961.65|957.64|954.04|965.25|961.65|955.74|952.14|739
1733252700000|2024-12-03 19:05:00|957.65|954.05|951.94|948.34|957.65|954.05|951.94|948.34|574
1733253000000|2024-12-03 19:10:00|951.86|948.26|947.56|943.96|953.52|949.92|947.04|943.44|504
1733253300000|2024-12-03 19:15:00|947.55|943.95|945.56|941.96|948.12|944.52|943.73|940.13|652
1733253600000|2024-12-03 19:20:00|945.54|941.94|947.86|944.26|948.66|945.06|944.28|940.68|839
1733253900000|2024-12-03 19:25:00|947.84|944.24|951.91|948.31|952.24|948.64|944.71|941.11|833
1733254200000|2024-12-03 19:30:00|951.93|948.33|950.32|946.72|954.45|950.85|947.44|943.84|781
1733254500000|2024-12-03 19:35:00|950.37|946.77|953.59|949.99|953.66|950.06|948.67|945.07|736
1733254800000|2024-12-03 19:40:00|953.61|950.01|956.63|953.03|956.75|953.15|953.02|949.42|502
1733255100000|2024-12-03 19:45:00|956.64|953.04|957.52|953.92|959.62|956.02|956.04|952.44|715
1733255400000|2024-12-03 19:50:00|957.53|953.93|956.36|952.76|960.09|956.49|955.87|952.27|825
1733255700000|2024-12-03 19:55:00|956.43|952.83|958.2|954.6|959.53|955.93|954.12|950.52|788
1733256000000|2024-12-03 20:00:00|958.19|954.59|959.82|956.22|959.86|956.26|956.81|953.21|707
1733256300000|2024-12-03 20:05:00|959.83|956.23|965.98|962.38|966.43|962.83|959.61|956.01|801
1733256600000|2024-12-03 20:10:00|965.93|962.33|967.18|963.58|969.55|965.95|964.07|960.47|685
1733256900000|2024-12-03 20:15:00|967.16|963.56|969.6|966|969.6|966|966.36|962.76|760
1733257200000|2024-12-03 20:20:00|969.55|965.95|965.33|961.73|970.56|966.96|963.14|959.54|810
1733257500000|2024-12-03 20:25:00|965.32|961.72|966.78|963.18|966.78|963.18|964.5|960.9|716
1733257800000|2024-12-03 20:30:00|966.77|963.17|970.48|966.88|971.17|967.57|966.68|963.08|594
1733258100000|2024-12-03 20:35:00|970.49|966.89|972.83|969.23|973.47|969.87|970.49|966.89|528
1733258400000|2024-12-03 20:40:00|972.81|969.21|969.69|966.09|973.47|969.87|968.77|965.17|688
1733258700000|2024-12-03 20:45:00|969.75|966.15|971.7|968.1|971.75|968.15|967.05|963.45|488
1733259000000|2024-12-03 20:50:00|971.75|968.15|975|971.4|975.05|971.45|971.49|967.89|358
1733259300000|2024-12-03 20:55:00|974.65|971.05|972.8|969.2|975.85|972.25|972.6|969|148
1733259600000|2024-12-03 21:00:00|973.8|970.2|976.36|972.76|976.39|972.79|973.43|969.83|584
1733259900000|2024-12-03 21:05:00|976.34|972.74|979.4|975.8|979.4|975.8|975.87|972.27|441
1733260200000|2024-12-03 21:10:00|979.49|975.89|983.17|979.57|983.32|979.72|978.87|975.27|340
1733260500000|2024-12-03 21:15:00|983.02|979.42|983.5|979.9|984.2|980.6|981.25|977.65|469
1733260800000|2024-12-03 21:20:00|983.45|979.85|987.25|983.65|988.35|984.75|983.4|979.8|514
1733261100000|2024-12-03 21:25:00|987.2|983.6|988.15|984.55|988.45|984.85|985.5|981.9|457
1733261400000|2024-12-03 21:30:00|988.85|985.25|984.17|980.57|988.85|985.25|979.86|976.26|770
1733261700000|2024-12-03 21:35:00|984.15|980.55|984.19|980.59|985.97|982.37|982.2|978.6|677
1733262000000|2024-12-03 21:40:00|984.18|980.58|984.13|980.53|984.87|981.27|982.27|978.67|795
1733262300000|2024-12-03 21:45:00|984.08|980.48|982.09|978.49|986.13|982.53|981.24|977.64|835
1733262600000|2024-12-03 21:50:00|982.04|978.44|983.07|979.47|983.5|979.9|981.38|977.78|534
1733262900000|2024-12-03 21:55:00|982.82|979.22|977.86|974.26|982.82|979.22|976.43|972.83|607
1733263200000|2024-12-03 22:00:00|977.26|973.66|970.41|966.81|978.45|974.85|963.39|959.79|1039
1733263500000|2024-12-03 22:05:00|970.39|966.79|970.38|966.78|973.85|970.25|967.61|964.01|976
1733263800000|2024-12-03 22:10:00|970.09|966.49|974.68|971.08|976.03|972.43|967.49|963.89|880
1733264100000|2024-12-03 22:15:00|974.63|971.03|975.88|972.28|977.44|973.84|974.19|970.59|820
1733264400000|2024-12-03 22:20:00|975.93|972.33|980.01|976.41|980.96|977.36|975.31|971.71|494
1733264700000|2024-12-03 22:25:00|979.81|976.21|974.62|971.02|979.85|976.25|974|970.4|602
1733265000000|2024-12-03 22:30:00|974.77|971.17|974.1|970.5|976.25|972.65|972.48|968.88|628
1733265300000|2024-12-03 22:35:00|974.04|970.44|977.98|974.38|978.18|974.58|972.08|968.48|633
1733265600000|2024-12-03 22:40:00|977.99|974.39|980.16|976.56|980.23|976.63|976.41|972.81|599
1733265900000|2024-12-03 22:45:00|980.17|976.57|980.41|976.81|983.27|979.67|980.17|976.57|597
1733266200000|2024-12-03 22:50:00|980.42|976.82|983.04|979.44|983.5|979.9|980.12|976.52|548
1733266500000|2024-12-03 22:55:00|983.08|979.48|985.65|982.05|985.97|982.37|982.52|978.92|589
1733266800000|2024-12-03 23:00:00|985.75|982.15|984.35|980.75|986.35|982.75|982.1|978.5|510
1733267100000|2024-12-03 23:05:00|984.3|980.7|984.74|981.14|985.45|981.85|981.95|978.35|476
1733267400000|2024-12-03 23:10:00|984.79|981.19|990.23|986.63|991.3|987.7|979.73|976.13|544
1733267700000|2024-12-03 23:15:00|989.98|986.38|990.18|986.58|990.5|986.9|987.64|984.04|661
1733268000000|2024-12-03 23:20:00|990.13|986.53|984.77|981.17|991.15|987.55|983.35|979.75|626
1733268300000|2024-12-03 23:25:00|984.72|981.12|979|975.4|992.25|988.65|978.25|974.65|668
1733268600000|2024-12-03 23:30:00|979.5|975.9|984.85|981.25|986.45|982.85|978.95|975.35|716
1733268900000|2024-12-03 23:35:00|984.8|981.2|985.35|981.75|987.15|983.55|982.45|978.85|506
1733269200000|2024-12-03 23:40:00|985.2|981.6|983.8|980.2|985.8|982.2|981.9|978.3|573
1733269500000|2024-12-03 23:45:00|983.65|980.05|991|987.4|991.1|987.5|982.15|978.55|508
1733269800000|2024-12-03 23:50:00|990.9|987.3|985.8|982.2|991.1|987.5|985.75|982.15|710
1733270100000|2024-12-03 23:55:00|985.85|982.25|980.4|976.8|986.45|982.85|980|976.4|797
1733270400000|2024-12-04 00:00:00|980.25|976.65|984.1|980.5|989.98|986.38|980.25|976.65|970
1733270700000|2024-12-04 00:05:00|984.25|980.65|976.75|973.15|988.26|984.66|976.75|973.15|936
1733271000000|2024-12-04 00:10:00|976.45|972.85|984.4|980.8|987.19|983.59|975.6|972|956
1733271300000|2024-12-04 00:15:00|984.45|980.85|986.6|983|990.28|986.68|982.55|978.95|868
1733271600000|2024-12-04 00:20:00|986.55|982.95|988.5|984.9|989.65|986.05|979.65|976.05|937
1733271900000|2024-12-04 00:25:00|988.6|985|986.65|983.05|991.55|987.95|982.8|979.2|800
1733272200000|2024-12-04 00:30:00|987.4|983.8|988.87|985.27|993.33|989.73|983.23|979.63|930
1733272500000|2024-12-04 00:35:00|988.85|985.25|982.15|978.55|991.4|987.8|982.1|978.5|859
1733272800000|2024-12-04 00:40:00|982.33|978.73|987.42|983.82|988.2|984.6|980.07|976.47|874
1733273100000|2024-12-04 00:45:00|987.49|983.89|984.74|981.14|988.34|984.74|983.01|979.41|829
1733273400000|2024-12-04 00:50:00|984.73|981.13|982.23|978.63|987.87|984.27|981.27|977.67|702
1733273700000|2024-12-04 00:55:00|982.35|978.75|978.33|974.73|984.26|980.66|976.31|972.71|675
1733274000000|2024-12-04 01:00:00|977.5|973.9|973.9|970.3|980.54|976.94|970.85|967.25|791
1733274300000|2024-12-04 01:05:00|973.85|970.25|980.45|976.85|981.05|977.45|972.05|968.45|831
1733274600000|2024-12-04 01:10:00|980.3|976.7|978.15|974.55|981.95|978.35|976.85|973.25|775
1733274900000|2024-12-04 01:15:00|977.9|974.3|979.6|976|982.35|978.75|975.85|972.25|628
1733275200000|2024-12-04 01:20:00|979.65|976.05|979.55|975.95|982.5|978.9|976|972.4|514
1733275500000|2024-12-04 01:25:00|979.45|975.85|979.85|976.25|981.7|978.1|977.8|974.2|426
1733275800000|2024-12-04 01:30:00|980.5|976.9|982.25|978.65|982.25|978.65|975.68|972.08|592
1733276100000|2024-12-04 01:35:00|982.4|978.8|995|991.4|995.03|991.43|982.4|978.8|582
1733276400000|2024-12-04 01:40:00|995.01|991.41|990.72|987.12|995.5|991.9|990.72|987.12|574
1733276700000|2024-12-04 01:45:00|989.55|985.95|989.65|986.05|991.25|987.65|987.3|983.7|291
1733277000000|2024-12-04 01:50:00|989.55|985.95|994.5|990.9|995.7|992.1|988.95|985.35|523
1733277300000|2024-12-04 01:55:00|994.45|990.85|989.29|985.69|994.45|990.85|987.93|984.33|504
1733277600000|2024-12-04 02:00:00|989.3|985.7|985|981.4|991.23|987.63|984.2|980.6|705
1733277900000|2024-12-04 02:05:00|985.05|981.45|978.15|974.55|987.04|983.44|977.55|973.95|744
1733278200000|2024-12-04 02:10:00|978.41|974.81|973.39|969.79|979.14|975.54|971.55|967.95|816
1733278500000|2024-12-04 02:15:00|973.45|969.85|977.85|974.25|978.75|975.15|968.6|965|870
1733278800000|2024-12-04 02:20:00|977.8|974.2|979.2|975.6|980.3|976.7|976.85|973.25|464
1733279100000|2024-12-04 02:25:00|979.25|975.65|980.8|977.2|982.15|978.55|976.75|973.15|302
1733279400000|2024-12-04 02:30:00|981.47|977.87|980.72|977.12|981.52|977.92|976.07|972.47|757
1733279700000|2024-12-04 02:35:00|980.79|977.19|977.59|973.99|981|977.4|976.46|972.86|547
1733280000000|2024-12-04 02:40:00|977.49|973.89|973.62|970.02|978.88|975.28|973.37|969.77|910
1733280300000|2024-12-04 02:45:00|973.61|970.01|979.41|975.81|979.41|975.81|970.52|966.92|871
1733280600000|2024-12-04 02:50:00|979.42|975.82|981.55|977.95|983.85|980.25|979.42|975.82|594
1733280900000|2024-12-04 02:55:00|981.54|977.94|979.67|976.07|982|978.4|978.87|975.27|560
1733281200000|2024-12-04 03:00:00|979.47|975.87|985.95|982.35|986.17|982.57|978.82|975.22|730
1733281500000|2024-12-04 03:05:00|986|982.4|990.03|986.43|990.26|986.66|986|982.4|336
1733281800000|2024-12-04 03:10:00|990.02|986.42|989.3|985.7|990.1|986.5|987.7|984.1|436
1733282100000|2024-12-04 03:15:00|989.23|985.63|989.59|985.99|993.37|989.77|989.03|985.43|546
1733282400000|2024-12-04 03:20:00|989.57|985.97|987.88|984.28|991.33|987.73|987.06|983.46|670
1733282700000|2024-12-04 03:25:00|987.92|984.32|990.79|987.19|990.79|987.19|987.61|984.01|649
1733283000000|2024-12-04 03:30:00|990.8|987.2|992.24|988.64|993.75|990.15|990.69|987.09|613
1733283300000|2024-12-04 03:35:00|992.32|988.72|995.6|992|995.84|992.24|992.22|988.62|580
1733283600000|2024-12-04 03:40:00|995.61|992.01|1000.3|996.7|1000.88|997.28|995.61|992.01|577
1733283900000|2024-12-04 03:45:00|1000.28|996.68|1001.78|998.18|1006.68|1003.08|998.72|995.12|562
1733284200000|2024-12-04 03:50:00|1001.8|998.2|1001.7|998.1|1004.03|1000.43|1001.55|997.95|425
1733284500000|2024-12-04 03:55:00|1001.55|997.95|998.42|994.82|1002.5|998.9|998.36|994.76|414
1733284800000|2024-12-04 04:00:00|998.32|994.72|999.46|995.86|1003.48|999.88|998.32|994.72|718
1733285100000|2024-12-04 04:05:00|999.33|995.73|1000.23|996.63|1000.55|996.95|997.53|993.93|663
1733285400000|2024-12-04 04:10:00|1000.24|996.64|1004.15|1000.55|1004.94|1001.34|1000.24|996.64|503
1733285700000|2024-12-04 04:15:00|1004.25|1000.65|1002.02|998.42|1004.25|1000.65|1000.55|996.95|491
1733286000000|2024-12-04 04:20:00|1001.97|998.37|1003.89|1000.29|1006.21|1002.61|1000.48|996.88|488
1733286300000|2024-12-04 04:25:00|1003.9|1000.3|1000.04|996.44|1004.76|1001.16|999.1|995.5|559
1733286600000|2024-12-04 04:30:00|1000.03|996.43|998.72|995.12|1003.1|999.5|998.23|994.63|573
1733286900000|2024-12-04 04:35:00|998.73|995.13|1000.34|996.74|1000.98|997.38|998.61|995.01|653
1733287200000|2024-12-04 04:40:00|1000.29|996.69|1000.65|997.05|1002.35|998.75|998.01|994.41|466
1733287500000|2024-12-04 04:45:00|1000.69|997.09|1002.15|998.55|1004.23|1000.63|999.96|996.36|517
1733287800000|2024-12-04 04:50:00|1002|998.4|1002.89|999.29|1003.32|999.72|1001.26|997.66|334
1733288100000|2024-12-04 04:55:00|1002.99|999.39|1003.13|999.53|1003.33|999.73|1001.25|997.65|445
1733288400000|2024-12-04 05:00:00|1003.28|999.68|1009.19|1005.59|1009.57|1005.97|1003.28|999.68|392
1733288700000|2024-12-04 05:05:00|1009.14|1005.54|1004.38|1000.78|1009.42|1005.82|1003.65|1000.05|665
1733289000000|2024-12-04 05:10:00|1004.37|1000.77|1003.09|999.49|1005.46|1001.86|1002.5|998.9|582
1733289300000|2024-12-04 05:15:00|1003.13|999.53|1005.43|1001.83|1005.82|1002.22|1001.81|998.21|549
1733289600000|2024-12-04 05:20:00|1005.47|1001.87|1008.36|1004.76|1009.42|1005.82|1003.78|1000.18|424
1733289900000|2024-12-04 05:25:00|1008.35|1004.75|1007.83|1004.23|1009|1005.4|1006.39|1002.79|389
1733290200000|2024-12-04 05:30:00|1007.87|1004.27|1008.99|1005.39|1010.21|1006.61|1006.19|1002.59|418
1733290500000|2024-12-04 05:35:00|1009.13|1005.53|1010.42|1006.82|1011.38|1007.78|1008.55|1004.95|375
1733290800000|2024-12-04 05:40:00|1010.51|1006.91|1007.96|1004.36|1011.59|1007.99|1004.98|1001.38|592
1733291100000|2024-12-04 05:45:00|1008.01|1004.41|1008.34|1004.74|1008.7|1005.1|1006.2|1002.6|417
1733291400000|2024-12-04 05:50:00|1008.39|1004.79|1007.27|1003.67|1008.64|1005.04|1006.88|1003.28|520
1733291700000|2024-12-04 05:55:00|1007.29|1003.69|1009.65|1006.05|1011.49|1007.89|1007.27|1003.67|609
1733292000000|2024-12-04 06:00:00|1009.6|1006|1001.37|997.77|1009.65|1006.05|1000.99|997.39|520
1733292300000|2024-12-04 06:05:00|1001.33|997.73|999.48|995.88|1001.62|998.02|999.36|995.76|614
1733292600000|2024-12-04 06:10:00|999.5|995.9|1001|997.4|1002.72|999.12|998.73|995.13|620
1733292900000|2024-12-04 06:15:00|1000.99|997.39|1002.1|998.5|1002.1|998.5|998.03|994.43|754
1733293200000|2024-12-04 06:20:00|1002.05|998.45|1001.26|997.66|1003.59|999.99|998.15|994.55|684
1733293500000|2024-12-04 06:25:00|1000.96|997.36|997.56|993.96|1001.11|997.51|995.91|992.31|627
1733293800000|2024-12-04 06:30:00|997.58|993.98|999.22|995.62|1000.32|996.72|997.58|993.98|756
1733294100000|2024-12-04 06:35:00|999.23|995.63|1001.22|997.62|1001.71|998.11|997.08|993.48|599
1733294400000|2024-12-04 06:40:00|1001.21|997.61|1001.31|997.71|1001.71|998.11|999.89|996.29|600
1733294700000|2024-12-04 06:45:00|1001.3|997.7|1004.87|1001.27|1006.02|1002.42|1001.19|997.59|345
1733295000000|2024-12-04 06:50:00|1004.86|1001.26|1005.82|1002.22|1006.07|1002.47|1004.17|1000.57|422
1733295300000|2024-12-04 06:55:00|1005.77|1002.17|1006.83|1003.23|1007.56|1003.96|1005.42|1001.82|444
1733295600000|2024-12-04 07:00:00|1006.93|1003.33|1004.62|1001.02|1007.29|1003.69|1003.81|1000.21|595
1733295900000|2024-12-04 07:05:00|1004.67|1001.07|1004.35|1000.75|1005.45|1001.85|1003.49|999.89|397
1733296200000|2024-12-04 07:10:00|1004.34|1000.74|1002.83|999.23|1004.89|1001.29|1001.91|998.31|651
1733296500000|2024-12-04 07:15:00|1002.93|999.33|1004.01|1000.41|1004.85|1001.25|1001.81|998.21|618
1733296800000|2024-12-04 07:20:00|1003.96|1000.36|1002.38|998.78|1004.01|1000.41|1000.37|996.77|638
1733297100000|2024-12-04 07:25:00|1002.43|998.83|1001.71|998.11|1003.07|999.47|1000.64|997.04|554
1733297400000|2024-12-04 07:30:00|1001.76|998.16|1009.9|1006.3|1011.05|1007.45|1001.76|998.16|434
1733297700000|2024-12-04 07:35:00|1010.02|1006.42|1010.95|1007.35|1011.1|1007.5|1008.11|1004.51|453
1733298000000|2024-12-04 07:40:00|1010.9|1007.3|1010.94|1007.34|1011.9|1008.3|1009.32|1005.72|409
1733298300000|2024-12-04 07:45:00|1010.93|1007.33|1008.75|1005.15|1010.98|1007.38|1007.32|1003.72|692
1733298600000|2024-12-04 07:50:00|1008.79|1005.19|1007.43|1003.83|1009.66|1006.06|1006.77|1003.17|568
1733298900000|2024-12-04 07:55:00|1007.42|1003.82|1007.33|1003.73|1007.48|1003.88|1005.91|1002.31|465
1733299200000|2024-12-04 08:00:00|1007.38|1003.78|1007.02|1003.42|1008.55|1004.95|1006.96|1003.36|494
1733299500000|2024-12-04 08:05:00|1007.07|1003.47|1003.33|999.73|1007.2|1003.6|1002.87|999.27|710
1733299800000|2024-12-04 08:10:00|1003.27|999.67|1003.07|999.47|1004.17|1000.57|1002.09|998.49|509
1733300100000|2024-12-04 08:15:00|1003.12|999.52|1008.94|1005.34|1008.99|1005.39|1003.12|999.52|222
1733300400000|2024-12-04 08:20:00|1008.84|1005.24|1013.27|1009.67|1013.62|1010.02|1005.02|1001.42|585
1733300700000|2024-12-04 08:25:00|1013.22|1009.62|1008.07|1004.47|1013.27|1009.67|1007.87|1004.27|592
1733301000000|2024-12-04 08:30:00|1007.15|1003.55|1003.95|1000.35|1007.95|1004.35|1003.65|1000.05|259
1733301300000|2024-12-04 08:35:00|1004|1000.4|1002.85|999.25|1005.55|1001.95|1000.6|997|570
1733301600000|2024-12-04 08:40:00|1002.75|999.15|1010.2|1006.6|1010.35|1006.75|1002.6|999|501
1733301900000|2024-12-04 08:45:00|1010.35|1006.75|1008.85|1005.25|1011.75|1008.15|1007.95|1004.35|443
1733302200000|2024-12-04 08:50:00|1008.9|1005.3|1007.15|1003.55|1009.2|1005.6|1006.55|1002.95|490
1733302500000|2024-12-04 08:55:00|1007.2|1003.6|1007|1003.4|1007.9|1004.3|1005.85|1002.25|380
1733302800000|2024-12-04 09:00:00|1007.66|1004.06|1007.98|1004.38|1011.33|1007.73|1007.57|1003.97|541
1733303100000|2024-12-04 09:05:00|1008.03|1004.43|1015.46|1011.86|1015.8|1012.2|1007.85|1004.25|627
1733303400000|2024-12-04 09:10:00|1015.79|1012.19|1016.37|1012.77|1019.84|1016.24|1013.65|1010.05|597
1733303700000|2024-12-04 09:15:00|1016.36|1012.76|1015.98|1012.38|1019.69|1016.09|1015.41|1011.81|729
1733304000000|2024-12-04 09:20:00|1016.03|1012.43|1016.95|1013.35|1018.44|1014.84|1015.07|1011.47|770
1733304300000|2024-12-04 09:25:00|1016.99|1013.39|1021.54|1017.94|1021.59|1017.99|1016.63|1013.03|702
1733304600000|2024-12-04 09:30:00|1021.49|1017.89|1020.37|1016.77|1022.96|1019.36|1018.81|1015.21|673
1733304900000|2024-12-04 09:35:00|1020.41|1016.81|1029.6|1026|1029.86|1026.26|1019.18|1015.58|683
1733305200000|2024-12-04 09:40:00|1029.59|1025.99|1045.43|1041.83|1051.61|1048.01|1028.46|1024.86|638
1733305500000|2024-12-04 09:45:00|1045.64|1042.04|1034.23|1030.63|1052.76|1049.16|1034.23|1030.63|878
1733305800000|2024-12-04 09:50:00|1034.22|1030.62|1029|1025.4|1034.22|1030.62|1027.81|1024.21|749
1733306100000|2024-12-04 09:55:00|1028.8|1025.2|1046.58|1042.98|1047.27|1043.67|1027.24|1023.64|839
1733306400000|2024-12-04 10:00:00|1047.56|1043.96|1049.79|1046.19|1058.65|1055.05|1040.57|1036.97|992
1733306700000|2024-12-04 10:05:00|1049.95|1046.35|1070.25|1066.65|1070.53|1066.93|1049.33|1045.73|904
1733307000000|2024-12-04 10:10:00|1070.29|1066.69|1063.03|1059.43|1075.88|1072.28|1057.43|1053.83|973
1733307300000|2024-12-04 10:15:00|1062.81|1059.21|1063.4|1059.8|1071.15|1067.55|1059|1055.4|943
1733307600000|2024-12-04 10:20:00|1063.39|1059.79|1071.45|1067.85|1072.72|1069.12|1062.69|1059.09|865
1733307900000|2024-12-04 10:25:00|1071.39|1067.79|1077.95|1074.35|1079.92|1076.32|1067.8|1064.2|813
1733308200000|2024-12-04 10:30:00|1076.95|1073.35|1091.05|1087.45|1091.45|1087.85|1076.35|1072.75|812
1733308500000|2024-12-04 10:35:00|1091.5|1087.9|1095.2|1091.6|1105.2|1101.6|1091.35|1087.75|928
1733308800000|2024-12-04 10:40:00|1093.75|1090.15|1091.9|1088.3|1098.05|1094.45|1087.75|1084.15|591
1733309100000|2024-12-04 10:45:00|1093.01|1089.41|1086.52|1082.92|1095.42|1091.82|1078.55|1074.95|941
1733309400000|2024-12-04 10:50:00|1086.47|1082.87|1085.43|1081.83|1088.39|1084.79|1082.34|1078.74|937
1733309700000|2024-12-04 10:55:00|1085.38|1081.78|1094.05|1090.45|1094.82|1091.22|1084.31|1080.71|865
1733310000000|2024-12-04 11:00:00|1093.49|1089.89|1100.6|1097|1101.8|1098.2|1090.71|1087.11|846
1733310300000|2024-12-04 11:05:00|1100.29|1096.69|1089.86|1086.26|1101.3|1097.7|1089.59|1085.99|905
1733310600000|2024-12-04 11:10:00|1089.96|1086.36|1091.95|1088.35|1093.72|1090.12|1086.42|1082.82|843
1733310900000|2024-12-04 11:15:00|1091.94|1088.34|1096.14|1092.54|1101.77|1098.17|1090.93|1087.33|887
1733311200000|2024-12-04 11:20:00|1096.13|1092.53|1114.2|1110.6|1117.35|1113.75|1095.21|1091.61|922
1733311500000|2024-12-04 11:25:00|1114.16|1110.56|1120.27|1116.67|1121.21|1117.61|1111.92|1108.32|874
1733311800000|2024-12-04 11:30:00|1120.26|1116.66|1127.85|1124.25|1128.23|1124.63|1116.57|1112.97|890
1733312100000|2024-12-04 11:35:00|1127.82|1124.22|1114.87|1111.27|1127.82|1124.22|1110.79|1107.19|786
1733312400000|2024-12-04 11:40:00|1114.82|1111.22|1110.94|1107.34|1118.21|1114.61|1109.64|1106.04|759
1733312700000|2024-12-04 11:45:00|1110.2|1106.6|1118.1|1114.5|1122.95|1119.35|1105.55|1101.95|367
1733313000000|2024-12-04 11:50:00|1117.85|1114.25|1108.15|1104.55|1121.25|1117.65|1106.3|1102.7|295
1733313300000|2024-12-04 11:55:00|1108.6|1105|1103.35|1099.75|1108.85|1105.25|1099.85|1096.25|258
1733313600000|2024-12-04 12:00:00|1102.5|1098.9|1117.67|1114.07|1120.7|1117.1|1101.41|1097.81|791
1733313900000|2024-12-04 12:05:00|1117.42|1113.82|1118.91|1115.31|1120.8|1117.2|1110.91|1107.31|968
1733314200000|2024-12-04 12:10:00|1118.96|1115.36|1110.69|1107.09|1121.43|1117.83|1110.63|1107.03|891
1733314500000|2024-12-04 12:15:00|1110.63|1107.03|1098.34|1094.74|1120.87|1117.27|1097.6|1094|820
1733314800000|2024-12-04 12:20:00|1098.6|1095|1110.24|1106.64|1114.97|1111.37|1096.89|1093.29|1002
1733315100000|2024-12-04 12:25:00|1110.25|1106.65|1114.65|1111.05|1117.99|1114.39|1106.03|1102.43|991
1733315400000|2024-12-04 12:30:00|1114.6|1111|1132.4|1128.8|1135.27|1131.67|1110.97|1107.37|973
1733315700000|2024-12-04 12:35:00|1132.52|1128.92|1130.1|1126.5|1139.53|1135.93|1126.78|1123.18|1051
1733316000000|2024-12-04 12:40:00|1130.25|1126.65|1123.88|1120.28|1130.86|1127.26|1118.13|1114.53|1005
1733316300000|2024-12-04 12:45:00|1123.63|1120.03|1136.75|1133.15|1136.75|1133.15|1123.24|1119.64|942
1733316600000|2024-12-04 12:50:00|1136.94|1133.34|1139.88|1136.28|1143.5|1139.9|1133.84|1130.24|966
1733316900000|2024-12-04 12:55:00|1140.02|1136.42|1135.04|1131.44|1140.15|1136.55|1133.21|1129.61|920
1733317200000|2024-12-04 13:00:00|1135.02|1131.42|1128.91|1125.31|1140.48|1136.88|1124.44|1120.84|884
1733317500000|2024-12-04 13:05:00|1128.89|1125.29|1136.26|1132.66|1144.23|1140.63|1128.07|1124.47|945
1733317800000|2024-12-04 13:10:00|1136.41|1132.81|1129.19|1125.59|1138.7|1135.1|1129.19|1125.59|903
1733318100000|2024-12-04 13:15:00|1129.12|1125.52|1127.31|1123.71|1133.84|1130.24|1124.24|1120.64|808
1733318400000|2024-12-04 13:20:00|1127.43|1123.83|1120.56|1116.96|1127.73|1124.13|1114.94|1111.34|880
1733318700000|2024-12-04 13:25:00|1120.51|1116.91|1125.55|1121.95|1129.9|1126.3|1120.51|1116.91|835
1733319000000|2024-12-04 13:30:00|1125.72|1122.12|1132.23|1128.63|1133.5|1129.9|1122.37|1118.77|1051
1733319300000|2024-12-04 13:35:00|1132.33|1128.73|1131.38|1127.78|1133.57|1129.97|1125.94|1122.34|896
1733319600000|2024-12-04 13:40:00|1132.33|1128.73|1135.02|1131.42|1138.87|1135.27|1129.85|1126.25|918
1733319900000|2024-12-04 13:45:00|1135.07|1131.47|1138.55|1134.95|1140.99|1137.39|1127.58|1123.98|1002
1733320200000|2024-12-04 13:50:00|1138.49|1134.89|1138.98|1135.38|1140.38|1136.78|1129.68|1126.08|972
1733320500000|2024-12-04 13:55:00|1139.73|1136.13|1141.14|1137.54|1166.05|1162.45|1139.73|1136.13|1002
1733320800000|2024-12-04 14:00:00|1141|1137.4|1132.95|1129.35|1147.5|1143.9|1130.7|1127.1|831
1733321100000|2024-12-04 14:05:00|1133.15|1129.55|1134.75|1131.15|1145.2|1141.6|1128.75|1125.15|869
1733321400000|2024-12-04 14:10:00|1134.8|1131.2|1122.95|1119.35|1138.05|1134.45|1122.9|1119.3|538
1733321700000|2024-12-04 14:15:00|1123.79|1120.19|1127.25|1123.65|1133.07|1129.47|1123.18|1119.58|991
1733322000000|2024-12-04 14:20:00|1127.24|1123.64|1121.05|1117.45|1127.24|1123.64|1118.14|1114.54|880
1733322300000|2024-12-04 14:25:00|1121.04|1117.44|1124.39|1120.79|1126.71|1123.11|1117.32|1113.72|757
1733322600000|2024-12-04 14:30:00|1124.62|1121.02|1122.54|1118.94|1124.8|1121.2|1110.44|1106.84|894
1733322900000|2024-12-04 14:35:00|1122.47|1118.87|1134.43|1130.83|1135.64|1132.04|1119.18|1115.58|920
1733323200000|2024-12-04 14:40:00|1134.01|1130.41|1124.42|1120.82|1136.81|1133.21|1124.17|1120.57|938
1733323500000|2024-12-04 14:45:00|1124.52|1120.92|1117.93|1114.33|1125.11|1121.51|1113.35|1109.75|854
1733323800000|2024-12-04 14:50:00|1117.94|1114.34|1112.22|1108.62|1118.64|1115.04|1110.84|1107.24|892
1733324100000|2024-12-04 14:55:00|1112.27|1108.67|1107.83|1104.23|1113.03|1109.43|1105.85|1102.25|957
1733324400000|2024-12-04 15:00:00|1105.65|1102.05|1107.5|1103.9|1107.8|1104.2|1096.15|1092.55|888
1733324700000|2024-12-04 15:05:00|1107.55|1103.95|1106.9|1103.3|1115.75|1112.15|1104.35|1100.75|654
1733325000000|2024-12-04 15:10:00|1106.95|1103.35|1107.25|1103.65|1113.15|1109.55|1106|1102.4|514
1733325300000|2024-12-04 15:15:00|1108.16|1104.56|1112.07|1108.47|1114.23|1110.63|1107.38|1103.78|934
1733325600000|2024-12-04 15:20:00|1112.06|1108.46|1112.42|1108.82|1114.79|1111.19|1110.38|1106.78|836
1733325900000|2024-12-04 15:25:00|1112.37|1108.77|1110.6|1107|1116.67|1113.07|1109.95|1106.35|663
1733326200000|2024-12-04 15:30:00|1110.65|1107.05|1108.51|1104.91|1115.84|1112.24|1108.46|1104.86|824
1733326500000|2024-12-04 15:35:00|1108.5|1104.9|1109.57|1105.97|1111.78|1108.18|1105.21|1101.61|620
1733326800000|2024-12-04 15:40:00|1109.69|1106.09|1104.31|1100.71|1111.75|1108.15|1102.08|1098.48|726
1733327100000|2024-12-04 15:45:00|1104.32|1100.72|1103.79|1100.19|1109.73|1106.13|1102.9|1099.3|818
1733327400000|2024-12-04 15:50:00|1103.73|1100.13|1095.7|1092.1|1105.73|1102.13|1095.6|1092|709
1733327700000|2024-12-04 15:55:00|1095.64|1092.04|1100.54|1096.94|1100.84|1097.24|1095.59|1091.99|668
1733328000000|2024-12-04 16:00:00|1099.75|1096.15|1088.15|1084.55|1100.95|1097.35|1088.15|1084.55|447
1733328300000|2024-12-04 16:05:00|1088.05|1084.45|1082.05|1078.45|1088.55|1084.95|1078.05|1074.45|843
1733328600000|2024-12-04 16:10:00|1081.95|1078.35|1070.6|1067|1082.6|1079|1068.75|1065.15|797
1733328900000|2024-12-04 16:15:00|1070.5|1066.9|1071.7|1068.1|1076.45|1072.85|1065.05|1061.45|886
1733329200000|2024-12-04 16:20:00|1071.4|1067.8|1061.05|1057.45|1074.75|1071.15|1059.4|1055.8|652
1733329500000|2024-12-04 16:25:00|1061|1057.4|1063.65|1060.05|1074.05|1070.45|1059.5|1055.9|578
1733329800000|2024-12-04 16:30:00|1065.93|1062.33|1066.13|1062.53|1067.57|1063.97|1062.61|1059.01|827
1733330100000|2024-12-04 16:35:00|1066.18|1062.58|1058.61|1055.01|1067.02|1063.42|1057.79|1054.19|891
1733330400000|2024-12-04 16:40:00|1058.59|1054.99|1050.57|1046.97|1059.04|1055.44|1050.52|1046.92|803
1733330700000|2024-12-04 16:45:00|1047.55|1043.95|1044.55|1040.95|1051.5|1047.9|1044.25|1040.65|628
1733331000000|2024-12-04 16:50:00|1044.45|1040.85|1047.6|1044|1049|1045.4|1036.65|1033.05|674
1733331300000|2024-12-04 16:55:00|1047.65|1044.05|1038.85|1035.25|1047.65|1044.05|1037.95|1034.35|696
1733331600000|2024-12-04 17:00:00|1041.52|1037.92|1058.49|1054.89|1060.59|1056.99|1039.98|1036.38|791
1733331900000|2024-12-04 17:05:00|1058.39|1054.79|1045.29|1041.69|1058.39|1054.79|1045.06|1041.46|946
1733332200000|2024-12-04 17:10:00|1045.14|1041.54|1046.44|1042.84|1047.29|1043.69|1042.04|1038.44|929
1733332500000|2024-12-04 17:15:00|1045.3|1041.7|1045.85|1042.25|1051.85|1048.25|1040.35|1036.75|730
1733332800000|2024-12-04 17:20:00|1045.75|1042.15|1052|1048.4|1054.5|1050.9|1044.95|1041.35|808
1733333100000|2024-12-04 17:25:00|1051.75|1048.15|1052.7|1049.1|1054.45|1050.85|1048.45|1044.85|816
1733333400000|2024-12-04 17:30:00|1053.69|1050.09|1057.49|1053.89|1057.49|1053.89|1050.49|1046.89|863
1733333700000|2024-12-04 17:35:00|1057.48|1053.88|1059.61|1056.01|1061.13|1057.53|1056.4|1052.8|803
1733334000000|2024-12-04 17:40:00|1059.55|1055.95|1051.44|1047.84|1059.72|1056.12|1049.57|1045.97|845
1733334300000|2024-12-04 17:45:00|1047.7|1044.1|1049.1|1045.5|1049.9|1046.3|1045.4|1041.8|319
1733334600000|2024-12-04 17:50:00|1049.15|1045.55|1056.15|1052.55|1058.45|1054.85|1048.75|1045.15|843
1733334900000|2024-12-04 17:55:00|1056.45|1052.85|1059.25|1055.65|1060.2|1056.6|1053.75|1050.15|788
1733335200000|2024-12-04 18:00:00|1059.3|1055.7|1058.4|1054.8|1070.4|1066.8|1058|1054.4|712
1733335500000|2024-12-04 18:05:00|1058.35|1054.75|1061.8|1058.2|1063.95|1060.35|1058.2|1054.6|635
1733335800000|2024-12-04 18:10:00|1062.15|1058.55|1074.35|1070.75|1074.55|1070.95|1062.15|1058.55|687
1733336100000|2024-12-04 18:15:00|1074.31|1070.71|1068.17|1064.57|1074.91|1071.31|1066.79|1063.19|726
1733336400000|2024-12-04 18:20:00|1068.32|1064.72|1070.19|1066.59|1071.86|1068.26|1066.6|1063|763
1733336700000|2024-12-04 18:25:00|1070.18|1066.58|1075.26|1071.66|1075.33|1071.73|1070.18|1066.58|665
1733337000000|2024-12-04 18:30:00|1074.75|1071.15|1070.4|1066.8|1076.45|1072.85|1070.4|1066.8|674
1733337300000|2024-12-04 18:35:00|1070.35|1066.75|1076.05|1072.45|1077.25|1073.65|1068.05|1064.45|930
1733337600000|2024-12-04 18:40:00|1076|1072.4|1078.9|1075.3|1081.65|1078.05|1075.7|1072.1|708
1733337900000|2024-12-04 18:45:00|1078.85|1075.25|1084.4|1080.8|1084.75|1081.15|1078.85|1075.25|719
1733338200000|2024-12-04 18:50:00|1084.05|1080.45|1089.25|1085.65|1089.25|1085.65|1080.05|1076.45|673
1733338500000|2024-12-04 18:55:00|1089.2|1085.6|1082.55|1078.95|1091.05|1087.45|1081.45|1077.85|501
1733338800000|2024-12-04 19:00:00|1081.85|1078.25|1083.35|1079.75|1086.65|1083.05|1079.65|1076.05|631
1733339100000|2024-12-04 19:05:00|1083.25|1079.65|1093.4|1089.8|1094.25|1090.65|1082.75|1079.15|773
1733339400000|2024-12-04 19:10:00|1093.45|1089.85|1094|1090.4|1095.45|1091.85|1089.05|1085.45|806
1733339700000|2024-12-04 19:15:00|1094.1|1090.5|1101.65|1098.05|1101.8|1098.2|1093.1|1089.5|810
1733340000000|2024-12-04 19:20:00|1101.55|1097.95|1100.05|1096.45|1103.55|1099.95|1098.2|1094.6|747
1733340300000|2024-12-04 19:25:00|1100.1|1096.5|1108.85|1105.25|1109.25|1105.65|1099.2|1095.6|801
1733340600000|2024-12-04 19:30:00|1108.95|1105.35|1115.25|1111.65|1115.25|1111.65|1107.55|1103.95|789
1733340900000|2024-12-04 19:35:00|1115.15|1111.55|1122.35|1118.75|1122.55|1118.95|1109.2|1105.6|697
1733341200000|2024-12-04 19:40:00|1122.4|1118.8|1122.2|1118.6|1134.1|1130.5|1120.25|1116.65|818
1733341500000|2024-12-04 19:45:00|1122.5|1118.9|1111.55|1107.95|1122.75|1119.15|1110.05|1106.45|929
1733341800000|2024-12-04 19:50:00|1111.5|1107.9|1113.75|1110.15|1115.85|1112.25|1108.5|1104.9|838
1733342100000|2024-12-04 19:55:00|1113.65|1110.05|1108.8|1105.2|1119.05|1115.45|1108.6|1105|775
1733342400000|2024-12-04 20:00:00|1108.85|1105.25|1103.6|1100|1111.8|1108.2|1102.65|1099.05|808
1733342700000|2024-12-04 20:05:00|1103.55|1099.95|1097.1|1093.5|1107.15|1103.55|1096.65|1093.05|713
1733343000000|2024-12-04 20:10:00|1097.05|1093.45|1110.45|1106.85|1111.15|1107.55|1096.25|1092.65|921
1733343300000|2024-12-04 20:15:00|1110.5|1106.9|1105.9|1102.3|1112.85|1109.25|1104.25|1100.65|765
1733343600000|2024-12-04 20:20:00|1105.8|1102.2|1103.65|1100.05|1109.05|1105.45|1099.95|1096.35|682
1733343900000|2024-12-04 20:25:00|1103.7|1100.1|1095.35|1091.75|1106.15|1102.55|1095.35|1091.75|463
1733344200000|2024-12-04 20:30:00|1095.3|1091.7|1099.65|1096.05|1101.25|1097.65|1094.7|1091.1|584
1733344500000|2024-12-04 20:35:00|1099.75|1096.15|1100|1096.4|1102.95|1099.35|1096.65|1093.05|670
1733344800000|2024-12-04 20:40:00|1099.95|1096.35|1089.15|1085.55|1099.95|1096.35|1086.65|1083.05|730
1733345100000|2024-12-04 20:45:00|1089.1|1085.5|1087.15|1083.55|1089.95|1086.35|1082.8|1079.2|778
1733345400000|2024-12-04 20:50:00|1087.3|1083.7|1078.85|1075.25|1087.95|1084.35|1078.4|1074.8|700
1733345700000|2024-12-04 20:55:00|1079|1075.4|1084.4|1080.8|1086.55|1082.95|1076|1072.4|732
1733346000000|2024-12-04 21:00:00|1084.45|1080.85|1079.25|1075.65|1084.6|1081|1074.4|1070.8|772
1733346300000|2024-12-04 21:05:00|1079.3|1075.7|1092.2|1088.6|1093.95|1090.35|1077.35|1073.75|728
1733346600000|2024-12-04 21:10:00|1092.25|1088.65|1077.85|1074.25|1093.8|1090.2|1076.45|1072.85|724
1733346900000|2024-12-04 21:15:00|1078|1074.4|1085.8|1082.2|1091.7|1088.1|1072.15|1068.55|855
1733347200000|2024-12-04 21:20:00|1085.85|1082.25|1087.95|1084.35|1090.75|1087.15|1083.55|1079.95|755
1733347500000|2024-12-04 21:25:00|1088.05|1084.45|1088.05|1084.45|1090.75|1087.15|1085.85|1082.25|519
1733347800000|2024-12-04 21:30:00|1089.92|1086.32|1093.41|1089.81|1094.72|1091.12|1084.41|1080.81|952
1733348100000|2024-12-04 21:35:00|1093.43|1089.83|1095.43|1091.83|1100|1096.4|1091.37|1087.77|933
1733348400000|2024-12-04 21:40:00|1095.38|1091.78|1082.49|1078.89|1095.82|1092.22|1080.02|1076.42|896
1733348700000|2024-12-04 21:45:00|1082.5|1078.9|1083.69|1080.09|1086.14|1082.54|1078.53|1074.93|940
1733349000000|2024-12-04 21:50:00|1083.68|1080.08|1083.14|1079.54|1087.47|1083.87|1081.57|1077.97|935
1733349300000|2024-12-04 21:55:00|1083.2|1079.6|1087.79|1084.19|1089.78|1086.18|1082.38|1078.78|873
1733349600000|2024-12-04 22:00:00|1086.32|1082.72|1089.58|1085.98|1092.6|1089|1085.52|1081.92|1033
1733349900000|2024-12-04 22:05:00|1089.59|1085.99|1090.5|1086.9|1091.31|1087.71|1087.58|1083.98|890
1733350200000|2024-12-04 22:10:00|1090.51|1086.91|1093.79|1090.19|1094.63|1091.03|1089.06|1085.46|832
1733350500000|2024-12-04 22:15:00|1093.81|1090.21|1095.02|1091.42|1099.93|1096.33|1093.01|1089.41|900
1733350800000|2024-12-04 22:20:00|1095.03|1091.43|1096.13|1092.53|1098.42|1094.82|1094.49|1090.89|632
1733351100000|2024-12-04 22:25:00|1096.19|1092.59|1092.27|1088.67|1096.39|1092.79|1092.1|1088.5|649
1733351400000|2024-12-04 22:30:00|1092.28|1088.68|1089.51|1085.91|1092.37|1088.77|1083.08|1079.48|681
1733351700000|2024-12-04 22:35:00|1089.5|1085.9|1083.88|1080.28|1089.5|1085.9|1083.22|1079.62|504
1733352000000|2024-12-04 22:40:00|1083.7|1080.1|1080.61|1077.01|1083.7|1080.1|1080.44|1076.84|524
1733352300000|2024-12-04 22:45:00|1080.59|1076.99|1078.15|1074.55|1081.27|1077.67|1077.82|1074.22|496
1733352600000|2024-12-04 22:50:00|1077.98|1074.38|1071.55|1067.95|1078.27|1074.67|1068.25|1064.65|804
1733352900000|2024-12-04 22:55:00|1071.34|1067.74|1071.75|1068.15|1073.35|1069.75|1068.45|1064.85|708
1733353200000|2024-12-04 23:00:00|1072.86|1069.26|1066.82|1063.22|1076.2|1072.6|1066.05|1062.45|513
1733353500000|2024-12-04 23:05:00|1066.67|1063.07|1067.82|1064.22|1068.9|1065.3|1064.32|1060.72|679
1733353800000|2024-12-04 23:10:00|1067.88|1064.28|1061.6|1058|1068.91|1065.31|1060.54|1056.94|648
1733354100000|2024-12-04 23:15:00|1060.1|1056.5|1055.9|1052.3|1060.7|1057.1|1053|1049.4|747
1733354400000|2024-12-04 23:20:00|1055.8|1052.2|1053.55|1049.95|1057.4|1053.8|1052.75|1049.15|437
1733354700000|2024-12-04 23:25:00|1053.9|1050.3|1043.8|1040.2|1054|1050.4|1042.85|1039.25|481
1733355000000|2024-12-04 23:30:00|1044.86|1041.26|1054.8|1051.2|1055.91|1052.31|1044.31|1040.71|763
1733355300000|2024-12-04 23:35:00|1054.62|1051.02|1051.24|1047.64|1055.66|1052.06|1049.8|1046.2|805
1733355600000|2024-12-04 23:40:00|1051.44|1047.84|1057.25|1053.65|1057.53|1053.93|1048.97|1045.37|711
1733355900000|2024-12-04 23:45:00|1055.9|1052.3|1054|1050.4|1057.5|1053.9|1052.2|1048.6|611
1733356200000|2024-12-04 23:50:00|1054.45|1050.85|1055.15|1051.55|1056.75|1053.15|1051.45|1047.85|632
1733356500000|2024-12-04 23:55:00|1054.9|1051.3|1053.4|1049.8|1056|1052.4|1050.25|1046.65|601
1733356800000|2024-12-05 00:00:00|1054.68|1051.08|1052.48|1048.88|1054.68|1051.08|1049.8|1046.2|846
1733357100000|2024-12-05 00:05:00|1052.43|1048.83|1061.27|1057.67|1062.56|1058.96|1051.78|1048.18|823
1733357400000|2024-12-05 00:10:00|1061.29|1057.69|1054.34|1050.74|1063.91|1060.31|1050.22|1046.62|829
1733357700000|2024-12-05 00:15:00|1054.39|1050.79|1050.19|1046.59|1055.04|1051.44|1049.28|1045.68|791
1733358000000|2024-12-05 00:20:00|1050.24|1046.64|1043.18|1039.58|1052.16|1048.56|1042.56|1038.96|819
1733358300000|2024-12-05 00:25:00|1043.16|1039.56|1044.15|1040.55|1049.1|1045.5|1042.59|1038.99|849
1733358600000|2024-12-05 00:30:00|1044.2|1040.6|1047.22|1043.62|1049.49|1045.89|1043.27|1039.67|979
1733358900000|2024-12-05 00:35:00|1047.32|1043.72|1041.19|1037.59|1049.25|1045.65|1041.05|1037.45|937
1733359200000|2024-12-05 00:40:00|1041.2|1037.6|1042.34|1038.74|1047.36|1043.76|1040.66|1037.06|782
1733359500000|2024-12-05 00:45:00|1042.29|1038.69|1040.8|1037.2|1042.86|1039.26|1038.82|1035.22|876
1733359800000|2024-12-05 00:50:00|1041.73|1038.13|1040.15|1036.55|1042.81|1039.21|1035.87|1032.27|855
1733360100000|2024-12-05 00:55:00|1040.14|1036.54|1035.6|1032|1040.16|1036.56|1031.78|1028.18|873
1733360400000|2024-12-05 01:00:00|1033.5|1029.9|1023.1|1019.5|1033.5|1029.9|1022.3|1018.7|593
1733360700000|2024-12-05 01:05:00|1023.25|1019.65|1016.8|1013.2|1024.2|1020.6|1013.35|1009.75|713
1733361000000|2024-12-05 01:10:00|1016.75|1013.15|1003.55|999.95|1016.75|1013.15|1002.65|999.05|416
1733361300000|2024-12-05 01:15:00|1003.5|999.9|1005.05|1001.45|1014.5|1010.9|1003.4|999.8|642
1733361600000|2024-12-05 01:20:00|1005.2|1001.6|1000.4|996.8|1010.6|1007|996.85|993.25|776
1733361900000|2024-12-05 01:25:00|1000.35|996.75|1001.55|997.95|1002.85|999.25|991.95|988.35|803
1733362200000|2024-12-05 01:30:00|1001.4|997.8|1001.9|998.3|1005.65|1002.05|996.15|992.55|876
1733362500000|2024-12-05 01:35:00|1001.95|998.35|1009.35|1005.75|1010.1|1006.5|997.5|993.9|789
1733362800000|2024-12-05 01:40:00|1009.3|1005.7|1008.95|1005.35|1011.95|1008.35|1006|1002.4|436
1733363100000|2024-12-05 01:45:00|1010.14|1006.54|1005.68|1002.08|1011.7|1008.1|1002.81|999.21|951
1733363400000|2024-12-05 01:50:00|1005.83|1002.23|1003.82|1000.22|1005.92|1002.32|1001.45|997.85|737
1733363700000|2024-12-05 01:55:00|1003.83|1000.23|1003.02|999.42|1005.58|1001.98|1002.17|998.57|847
1733364000000|2024-12-05 02:00:00|1001.9|998.3|1008.4|1004.8|1008.95|1005.35|1001|997.4|775
1733364300000|2024-12-05 02:05:00|1008.35|1004.75|1012.95|1009.35|1013.2|1009.6|1006.1|1002.5|627
1733364600000|2024-12-05 02:10:00|1013|1009.4|1011.3|1007.7|1013|1009.4|1006.35|1002.75|619
1733364900000|2024-12-05 02:15:00|1011.35|1007.75|1019|1015.4|1021.55|1017.95|1009.8|1006.2|665
1733365200000|2024-12-05 02:20:00|1018.85|1015.25|1021.85|1018.25|1021.85|1018.25|1017.05|1013.45|647
1733365500000|2024-12-05 02:25:00|1022.15|1018.55|1029.6|1026|1029.9|1026.3|1021.6|1018|625
1733365800000|2024-12-05 02:30:00|1029.55|1025.95|1031.6|1028|1035.9|1032.3|1025.65|1022.05|811
1733366100000|2024-12-05 02:35:00|1031.55|1027.95|1029.8|1026.2|1031.85|1028.25|1027.2|1023.6|672
1733366400000|2024-12-05 02:40:00|1029.85|1026.25|1045.1|1041.5|1045.1|1041.5|1029.05|1025.45|460
1733366700000|2024-12-05 02:45:00|1045.05|1041.45|1037.55|1033.95|1045.35|1041.75|1033.35|1029.75|846
1733367000000|2024-12-05 02:50:00|1037.8|1034.2|1043.75|1040.15|1044|1040.4|1030.15|1026.55|782
1733367300000|2024-12-05 02:55:00|1043.8|1040.2|1038|1034.4|1045.5|1041.9|1037.4|1033.8|666
1733367600000|2024-12-05 03:00:00|1038.1|1034.5|1042.25|1038.65|1044.35|1040.75|1038.05|1034.45|729
1733367900000|2024-12-05 03:05:00|1042.2|1038.6|1043.85|1040.25|1049.55|1045.95|1040.2|1036.6|741
1733368200000|2024-12-05 03:10:00|1043.75|1040.15|1046.7|1043.1|1048.5|1044.9|1035.95|1032.35|736
1733368500000|2024-12-05 03:15:00|1046.6|1043|1049.95|1046.35|1051.45|1047.85|1044.95|1041.35|887
1733368800000|2024-12-05 03:20:00|1050|1046.4|1058.7|1055.1|1058.7|1055.1|1049.85|1046.25|817
1733369100000|2024-12-05 03:25:00|1058.85|1055.25|1060.05|1056.45|1063.8|1060.2|1053.75|1050.15|962
1733369400000|2024-12-05 03:30:00|1063.15|1059.55|1041.08|1037.48|1063.15|1059.55|1041.08|1037.48|768
1733369700000|2024-12-05 03:35:00|1040.93|1037.33|1037.7|1034.1|1042.8|1039.2|1035.33|1031.73|805
1733370000000|2024-12-05 03:40:00|1037.95|1034.35|1036.99|1033.39|1039.03|1035.43|1032.66|1029.06|784
1733370300000|2024-12-05 03:45:00|1036.55|1032.95|1027.65|1024.05|1036.55|1032.95|1025.95|1022.35|964
1733370600000|2024-12-05 03:50:00|1027.6|1024|1021.65|1018.05|1028.7|1025.1|1021.3|1017.7|825
1733370900000|2024-12-05 03:55:00|1021.55|1017.95|1028.85|1025.25|1029.3|1025.7|1020.25|1016.65|697
1733371200000|2024-12-05 04:00:00|1028.8|1025.2|1030.45|1026.85|1030.9|1027.3|1021.9|1018.3|921
1733371500000|2024-12-05 04:05:00|1030.35|1026.75|1041.75|1038.15|1041.85|1038.25|1030.15|1026.55|848
1733371800000|2024-12-05 04:10:00|1041.85|1038.25|1042.05|1038.45|1045.6|1042|1038.9|1035.3|881
1733372100000|2024-12-05 04:15:00|1042.1|1038.5|1042.45|1038.85|1044.65|1041.05|1040.1|1036.5|905
1733372400000|2024-12-05 04:20:00|1042.5|1038.9|1044.9|1041.3|1045.9|1042.3|1041.05|1037.45|692
1733372700000|2024-12-05 04:25:00|1044.8|1041.2|1043.3|1039.7|1046.55|1042.95|1042.9|1039.3|728
1733373000000|2024-12-05 04:30:00|1043.25|1039.65|1050.45|1046.85|1053|1049.4|1041.25|1037.65|731
1733373300000|2024-12-05 04:35:00|1050.4|1046.8|1059.3|1055.7|1060.5|1056.9|1048.75|1045.15|649
1733373600000|2024-12-05 04:40:00|1059.6|1056|1061.6|1058|1063.5|1059.9|1059|1055.4|740
1733373900000|2024-12-05 04:45:00|1061.65|1058.05|1050.2|1046.6|1064.65|1061.05|1049.7|1046.1|826
1733374200000|2024-12-05 04:50:00|1050.3|1046.7|1049.75|1046.15|1053.3|1049.7|1048|1044.4|809
1733374500000|2024-12-05 04:55:00|1049.65|1046.05|1045.25|1041.65|1050.55|1046.95|1044.75|1041.15|814
1733374800000|2024-12-05 05:00:00|1045.35|1041.75|1043.6|1040|1045.75|1042.15|1041.25|1037.65|848
1733375100000|2024-12-05 05:05:00|1043.55|1039.95|1040.05|1036.45|1043.7|1040.1|1037.8|1034.2|865
1733375400000|2024-12-05 05:10:00|1040.15|1036.55|1041.9|1038.3|1042.65|1039.05|1039.95|1036.35|701
1733375700000|2024-12-05 05:15:00|1041.7|1038.1|1044.4|1040.8|1046.35|1042.75|1041.05|1037.45|735
1733376000000|2024-12-05 05:20:00|1044.45|1040.85|1041.55|1037.95|1044.8|1041.2|1039.7|1036.1|746
1733376300000|2024-12-05 05:25:00|1041.6|1038|1045.8|1042.2|1047.5|1043.9|1041.2|1037.6|643
1733376600000|2024-12-05 05:30:00|1045.85|1042.25|1043.3|1039.7|1046.25|1042.65|1038.9|1035.3|733
1733376900000|2024-12-05 05:35:00|1043.25|1039.65|1039|1035.4|1046.15|1042.55|1038.95|1035.35|716
1733377200000|2024-12-05 05:40:00|1039.1|1035.5|1032.6|1029|1039.3|1035.7|1028.95|1025.35|850
1733377500000|2024-12-05 05:45:00|1032.45|1028.85|1035.95|1032.35|1037.35|1033.75|1026.55|1022.95|880
1733377800000|2024-12-05 05:50:00|1035.6|1032|1039.25|1035.65|1041.45|1037.85|1035.5|1031.9|760
1733378100000|2024-12-05 05:55:00|1039.3|1035.7|1037.95|1034.35|1040|1036.4|1036.7|1033.1|647
1733378400000|2024-12-05 06:00:00|1038.05|1034.45|1039.4|1035.8|1041.65|1038.05|1035.7|1032.1|675
1733378700000|2024-12-05 06:05:00|1039.45|1035.85|1041.95|1038.35|1043|1039.4|1038.05|1034.45|564
1733379000000|2024-12-05 06:10:00|1041.9|1038.3|1047.15|1043.55|1048.95|1045.35|1041.2|1037.6|557
1733379300000|2024-12-05 06:15:00|1048.02|1044.42|1035.24|1031.64|1050.51|1046.91|1035.12|1031.52|773
1733379600000|2024-12-05 06:20:00|1035.29|1031.69|1040.06|1036.46|1041.45|1037.85|1034.61|1031.01|819
1733379900000|2024-12-05 06:25:00|1040.01|1036.41|1044.26|1040.66|1044.26|1040.66|1037.45|1033.85|714
1733380200000|2024-12-05 06:30:00|1044.21|1040.61|1040.99|1037.39|1044.31|1040.71|1037.39|1033.79|781
1733380500000|2024-12-05 06:35:00|1040.98|1037.38|1041.24|1037.64|1042.59|1038.99|1039.3|1035.7|776
1733380800000|2024-12-05 06:40:00|1041.23|1037.63|1051.8|1048.2|1052.05|1048.45|1041.09|1037.49|630
1733381100000|2024-12-05 06:45:00|1051.85|1048.25|1050.14|1046.54|1053.33|1049.73|1049.1|1045.5|644
1733381400000|2024-12-05 06:50:00|1050.16|1046.56|1049.2|1045.6|1051.63|1048.03|1048.85|1045.25|593
1733381700000|2024-12-05 06:55:00|1049.15|1045.55|1049.87|1046.27|1050.99|1047.39|1047.88|1044.28|595
1733382000000|2024-12-05 07:00:00|1048.95|1045.35|1053.75|1050.15|1054.35|1050.75|1048.15|1044.55|514
1733382300000|2024-12-05 07:05:00|1053.7|1050.1|1059.4|1055.8|1061.6|1058|1052.95|1049.35|331
1733382600000|2024-12-05 07:10:00|1059.35|1055.75|1056.8|1053.2|1059.4|1055.8|1054.55|1050.95|511
1733382900000|2024-12-05 07:15:00|1056.75|1053.15|1056.25|1052.65|1059.2|1055.6|1052.7|1049.1|607
1733383200000|2024-12-05 07:20:00|1056.45|1052.85|1058.9|1055.3|1059.95|1056.35|1054.35|1050.75|472
1733383500000|2024-12-05 07:25:00|1059.05|1055.45|1060.35|1056.75|1062.15|1058.55|1058.75|1055.15|499
1733383800000|2024-12-05 07:30:00|1060.5|1056.9|1059.4|1055.8|1061.15|1057.55|1057.85|1054.25|521
1733384100000|2024-12-05 07:35:00|1059.5|1055.9|1063.9|1060.3|1066.55|1062.95|1058.55|1054.95|491
1733384400000|2024-12-05 07:40:00|1063.95|1060.35|1063.6|1060|1066.15|1062.55|1062.9|1059.3|603
1733384700000|2024-12-05 07:45:00|1063.85|1060.25|1071.35|1067.75|1071.6|1068|1061.8|1058.2|737
1733385000000|2024-12-05 07:50:00|1071.45|1067.85|1072.3|1068.7|1076.55|1072.95|1069.8|1066.2|510
1733385300000|2024-12-05 07:55:00|1072.45|1068.85|1073.6|1070|1076.2|1072.6|1070.8|1067.2|300
1733385600000|2024-12-05 08:00:00|1074.6|1071|1068.06|1064.46|1075.15|1071.55|1066.52|1062.92|666
1733385900000|2024-12-05 08:05:00|1068.11|1064.51|1073.58|1069.98|1074.75|1071.15|1067.26|1063.66|607
1733386200000|2024-12-05 08:10:00|1073.24|1069.64|1082.96|1079.36|1083.26|1079.66|1072.94|1069.34|545
1733386500000|2024-12-05 08:15:00|1082.95|1079.35|1078.84|1075.24|1087.8|1084.2|1078.67|1075.07|494
1733386800000|2024-12-05 08:20:00|1078.87|1075.27|1080.06|1076.46|1082.7|1079.1|1078.82|1075.22|787
1733387100000|2024-12-05 08:25:00|1080.05|1076.45|1080.15|1076.55|1084.39|1080.79|1079.56|1075.96|753
1733387400000|2024-12-05 08:30:00|1079|1075.4|1074.65|1071.05|1081.75|1078.15|1074.55|1070.95|650
1733387700000|2024-12-05 08:35:00|1074.35|1070.75|1070|1066.4|1074.35|1070.75|1067.25|1063.65|537
1733388000000|2024-12-05 08:40:00|1069.95|1066.35|1077.1|1073.5|1077.95|1074.35|1068.95|1065.35|474
1733388300000|2024-12-05 08:45:00|1077.15|1073.55|1072.8|1069.2|1077.45|1073.85|1069.25|1065.65|593
1733388600000|2024-12-05 08:50:00|1073.15|1069.55|1074.4|1070.8|1076.85|1073.25|1073.1|1069.5|590
1733388900000|2024-12-05 08:55:00|1074.6|1071|1069.45|1065.85|1074.8|1071.2|1069.1|1065.5|487
1733389200000|2024-12-05 09:00:00|1071.14|1067.54|1064.74|1061.14|1073.2|1069.6|1064.72|1061.12|508
1733389500000|2024-12-05 09:05:00|1064.68|1061.08|1067.81|1064.21|1069.44|1065.84|1064.68|1061.08|461
1733389800000|2024-12-05 09:10:00|1067.82|1064.22|1065.8|1062.2|1068.63|1065.03|1063.29|1059.69|557
1733390100000|2024-12-05 09:15:00|1064.65|1061.05|1068.05|1064.45|1068.35|1064.75|1061.55|1057.95|377
1733390400000|2024-12-05 09:20:00|1068.25|1064.65|1072.25|1068.65|1072.8|1069.2|1066.15|1062.55|343
1733390700000|2024-12-05 09:25:00|1072.2|1068.6|1069.05|1065.45|1072.25|1068.65|1067.6|1064|367
1733391000000|2024-12-05 09:30:00|1068.95|1065.35|1070.95|1067.35|1072.2|1068.6|1066.95|1063.35|532
1733391300000|2024-12-05 09:35:00|1070.9|1067.3|1075.25|1071.65|1075.85|1072.25|1070.15|1066.55|564
1733391600000|2024-12-05 09:40:00|1075.15|1071.55|1077.45|1073.85|1077.45|1073.85|1073.3|1069.7|587
1733391900000|2024-12-05 09:45:00|1077.4|1073.8|1074.2|1070.6|1079.6|1076|1073.85|1070.25|633
1733392200000|2024-12-05 09:50:00|1074.15|1070.55|1073.25|1069.65|1074.9|1071.3|1072.6|1069|425
1733392500000|2024-12-05 09:55:00|1073.15|1069.55|1073.55|1069.95|1075.05|1071.45|1070|1066.4|370
1733392800000|2024-12-05 10:00:00|1073.5|1069.9|1074.05|1070.45|1076.15|1072.55|1071.5|1067.9|465
1733393100000|2024-12-05 10:05:00|1074.1|1070.5|1076.4|1072.8|1076.45|1072.85|1071.45|1067.85|565
1733393400000|2024-12-05 10:10:00|1076.45|1072.85|1076.95|1073.35|1080.15|1076.55|1076.35|1072.75|483
1733393700000|2024-12-05 10:15:00|1078.16|1074.56|1081.4|1077.8|1081.4|1077.8|1076.49|1072.89|521
1733394000000|2024-12-05 10:20:00|1081.35|1077.75|1086.53|1082.93|1086.53|1082.93|1079.93|1076.33|316
1733394300000|2024-12-05 10:25:00|1086.5|1082.9|1085.04|1081.44|1086.5|1082.9|1083.4|1079.8|418
1733394600000|2024-12-05 10:30:00|1084.1|1080.5|1081.1|1077.5|1084.15|1080.55|1080|1076.4|359
1733394900000|2024-12-05 10:35:00|1081.05|1077.45|1080.05|1076.45|1084|1080.4|1079.15|1075.55|356
1733395200000|2024-12-05 10:40:00|1079.85|1076.25|1078.75|1075.15|1080.8|1077.2|1074.45|1070.85|359
1733395500000|2024-12-05 10:45:00|1078.85|1075.25|1074.55|1070.95|1080.55|1076.95|1074.3|1070.7|300
1733395800000|2024-12-05 10:50:00|1074.7|1071.1|1085.15|1081.55|1085.5|1081.9|1074.7|1071.1|395
1733396100000|2024-12-05 10:55:00|1085.05|1081.45|1080.75|1077.15|1086.2|1082.6|1080.65|1077.05|322
1733396400000|2024-12-05 11:00:00|1080.65|1077.05|1084.35|1080.75|1086.25|1082.65|1079.95|1076.35|326
1733396700000|2024-12-05 11:05:00|1084.3|1080.7|1086.55|1082.95|1088.55|1084.95|1083.55|1079.95|304
1733397000000|2024-12-05 11:10:00|1086.45|1082.85|1094.95|1091.35|1095.55|1091.95|1085.6|1082|261
1733397300000|2024-12-05 11:15:00|1094.85|1091.25|1101.2|1097.6|1103.15|1099.55|1094.45|1090.85|470
1733397600000|2024-12-05 11:20:00|1101.25|1097.65|1108.5|1104.9|1114.25|1110.65|1101.25|1097.65|763
1733397900000|2024-12-05 11:25:00|1108.45|1104.85|1099.85|1096.25|1108.7|1105.1|1097.9|1094.3|727
1733398200000|2024-12-05 11:30:00|1098.85|1095.25|1101.3|1097.7|1102.45|1098.85|1094.5|1090.9|612
1733398500000|2024-12-05 11:35:00|1101.25|1097.65|1100.8|1097.2|1105.9|1102.3|1099.5|1095.9|513
1733398800000|2024-12-05 11:40:00|1100.75|1097.15|1109.2|1105.6|1110.7|1107.1|1100.05|1096.45|573
1733399100000|2024-12-05 11:45:00|1109.35|1105.75|1108.45|1104.85|1109.35|1105.75|1104.85|1101.25|433
1733399400000|2024-12-05 11:50:00|1108.6|1105|1113.05|1109.45|1113.7|1110.1|1107|1103.4|563
1733399700000|2024-12-05 11:55:00|1113.15|1109.55|1112.45|1108.85|1117.6|1114|1112|1108.4|646
1733400000000|2024-12-05 12:00:00|1112.5|1108.9|1107.95|1104.35|1116.6|1113|1107.15|1103.55|677
1733400300000|2024-12-05 12:05:00|1107.75|1104.15|1107.65|1104.05|1108.8|1105.2|1102.7|1099.1|587
1733400600000|2024-12-05 12:10:00|1107.7|1104.1|1115.2|1111.6|1119.75|1116.15|1107.15|1103.55|763
1733400900000|2024-12-05 12:15:00|1115.15|1111.55|1109|1105.4|1119.5|1115.9|1108.25|1104.65|790
1733401200000|2024-12-05 12:20:00|1108.95|1105.35|1108.75|1105.15|1111.5|1107.9|1106.4|1102.8|584
1733401500000|2024-12-05 12:25:00|1108.7|1105.1|1104.45|1100.85|1109.05|1105.45|1104.15|1100.55|490
1733401800000|2024-12-05 12:30:00|1104.3|1100.7|1095|1091.4|1104.3|1100.7|1094.95|1091.35|482
1733402100000|2024-12-05 12:35:00|1094.8|1091.2|1090.8|1087.2|1096.7|1093.1|1089.95|1086.35|624
1733402400000|2024-12-05 12:40:00|1090.75|1087.15|1092.3|1088.7|1092.75|1089.15|1083.55|1079.95|715
1733402700000|2024-12-05 12:45:00|1091.9|1088.3|1095.1|1091.5|1096.75|1093.15|1091.6|1088|623
1733403000000|2024-12-05 12:50:00|1095.15|1091.55|1098.4|1094.8|1100.25|1096.65|1091.8|1088.2|557
1733403300000|2024-12-05 12:55:00|1098.55|1094.95|1096.25|1092.65|1102.9|1099.3|1095.9|1092.3|597
1733403600000|2024-12-05 13:00:00|1096.3|1092.7|1101.75|1098.15|1104.05|1100.45|1094.95|1091.35|698
1733403900000|2024-12-05 13:05:00|1101.8|1098.2|1109.05|1105.45|1110.9|1107.3|1100.85|1097.25|711
1733404200000|2024-12-05 13:10:00|1109|1105.4|1106.15|1102.55|1109.95|1106.35|1105.2|1101.6|606
1733404500000|2024-12-05 13:15:00|1107.3|1103.7|1103.21|1099.61|1107.77|1104.17|1101.27|1097.67|686
1733404800000|2024-12-05 13:20:00|1103.11|1099.51|1104.19|1100.59|1104.24|1100.64|1098.75|1095.15|488
1733405100000|2024-12-05 13:25:00|1104.18|1100.58|1096.58|1092.98|1104.19|1100.59|1095.95|1092.35|748
1733405400000|2024-12-05 13:30:00|1095.85|1092.25|1099.75|1096.15|1100.1|1096.5|1094.6|1091|572
1733405700000|2024-12-05 13:35:00|1099.7|1096.1|1097.95|1094.35|1101.75|1098.15|1097.55|1093.95|711
1733406000000|2024-12-05 13:40:00|1097.7|1094.1|1093.2|1089.6|1098.3|1094.7|1092.2|1088.6|559
1733406300000|2024-12-05 13:45:00|1094.3|1090.7|1095.57|1091.97|1099.51|1095.91|1094.3|1090.7|731
1733406600000|2024-12-05 13:50:00|1095.5|1091.9|1091.44|1087.84|1096.63|1093.03|1091.03|1087.43|640
1733406900000|2024-12-05 13:55:00|1091.45|1087.85|1089.75|1086.15|1092.47|1088.87|1089.63|1086.03|674
1733407200000|2024-12-05 14:00:00|1089.81|1086.21|1094.7|1091.1|1098.53|1094.93|1089.79|1086.19|649
1733407500000|2024-12-05 14:05:00|1094.71|1091.11|1095.01|1091.41|1096.76|1093.16|1091.26|1087.66|791
1733407800000|2024-12-05 14:10:00|1094.96|1091.36|1094.44|1090.84|1097.52|1093.92|1092.33|1088.73|603
1733408100000|2024-12-05 14:15:00|1094.33|1090.73|1091.92|1088.32|1096.09|1092.49|1090.31|1086.71|723
1733408400000|2024-12-05 14:20:00|1091.96|1088.36|1087.85|1084.25|1094.53|1090.93|1087.56|1083.96|689
1733408700000|2024-12-05 14:25:00|1087.89|1084.29|1084.23|1080.63|1088.86|1085.26|1082.53|1078.93|709
1733409000000|2024-12-05 14:30:00|1083.45|1079.85|1084.55|1080.95|1087.05|1083.45|1076.55|1072.95|418
1733409300000|2024-12-05 14:35:00|1084.65|1081.05|1080.15|1076.55|1086.65|1083.05|1076.45|1072.85|514
1733409600000|2024-12-05 14:40:00|1080.1|1076.5|1083.8|1080.2|1084.65|1081.05|1076.65|1073.05|633
1733409900000|2024-12-05 14:45:00|1084.64|1081.04|1082.89|1079.29|1087.09|1083.49|1082.1|1078.5|705
1733410200000|2024-12-05 14:50:00|1082.83|1079.23|1082.15|1078.55|1084.17|1080.57|1080.15|1076.55|820
1733410500000|2024-12-05 14:55:00|1082.25|1078.65|1078.74|1075.14|1085.2|1081.6|1076.81|1073.21|717
1733410800000|2024-12-05 15:00:00|1078.73|1075.13|1082.04|1078.44|1083.86|1080.26|1077.26|1073.66|731
1733411100000|2024-12-05 15:05:00|1082.18|1078.58|1078.44|1074.84|1085.66|1082.06|1076.81|1073.21|709
1733411400000|2024-12-05 15:10:00|1078.34|1074.74|1082.45|1078.85|1082.75|1079.15|1078.09|1074.49|692
1733411700000|2024-12-05 15:15:00|1082.5|1078.9|1087.36|1083.76|1091.87|1088.27|1081.64|1078.04|580
1733412000000|2024-12-05 15:20:00|1087.6|1084|1078.12|1074.52|1088.14|1084.54|1072.58|1068.98|893
1733412300000|2024-12-05 15:25:00|1078.01|1074.41|1080.3|1076.7|1084.8|1081.2|1076.47|1072.87|934
1733412600000|2024-12-05 15:30:00|1080.4|1076.8|1089.92|1086.32|1092.63|1089.03|1080.4|1076.8|875
1733412900000|2024-12-05 15:35:00|1089.99|1086.39|1088.95|1085.35|1092|1088.4|1087.74|1084.14|939
1733413200000|2024-12-05 15:40:00|1088.97|1085.37|1081.27|1077.67|1092|1088.4|1079.33|1075.73|822
1733413500000|2024-12-05 15:45:00|1081.28|1077.68|1085.97|1082.37|1091.8|1088.2|1081.28|1077.68|853
1733413800000|2024-12-05 15:50:00|1086.07|1082.47|1096.8|1093.2|1096.85|1093.25|1083.85|1080.25|701
1733414100000|2024-12-05 15:55:00|1096.75|1093.15|1094.46|1090.86|1097.76|1094.16|1094.46|1090.86|621
1733414400000|2024-12-05 16:00:00|1092.1|1088.5|1084.35|1080.75|1093.2|1089.6|1083.25|1079.65|570
1733414700000|2024-12-05 16:05:00|1084.5|1080.9|1088.15|1084.55|1089.2|1085.6|1083.35|1079.75|478
1733415000000|2024-12-05 16:10:00|1088.25|1084.65|1085.45|1081.85|1092.95|1089.35|1085.45|1081.85|442
1733415300000|2024-12-05 16:15:00|1085.35|1081.75|1088.75|1085.15|1089.25|1085.65|1082.65|1079.05|472
1733415600000|2024-12-05 16:20:00|1088.8|1085.2|1100.85|1097.25|1102.55|1098.95|1087.05|1083.45|521
1733415900000|2024-12-05 16:25:00|1100.8|1097.2|1098.35|1094.75|1105.5|1101.9|1098.35|1094.75|551
1733416200000|2024-12-05 16:30:00|1098.4|1094.8|1104.25|1100.65|1104.95|1101.35|1098.35|1094.75|596
1733416500000|2024-12-05 16:35:00|1104.05|1100.45|1106.25|1102.65|1109.05|1105.45|1100.85|1097.25|698
1733416800000|2024-12-05 16:40:00|1106.2|1102.6|1109.2|1105.6|1115.6|1112|1101.45|1097.85|910
1733417100000|2024-12-05 16:45:00|1109.25|1105.65|1102.65|1099.05|1115.6|1112|1102.6|1099|861
1733417400000|2024-12-05 16:50:00|1102.6|1099|1103.45|1099.85|1105.2|1101.6|1098.9|1095.3|772
1733417700000|2024-12-05 16:55:00|1103.4|1099.8|1100.45|1096.85|1105|1101.4|1100.45|1096.85|589
1733418000000|2024-12-05 17:00:00|1099.9|1096.3|1095.15|1091.55|1102.5|1098.9|1093.65|1090.05|674
1733418300000|2024-12-05 17:05:00|1095.25|1091.65|1103.9|1100.3|1103.95|1100.35|1095.25|1091.65|645
1733418600000|2024-12-05 17:10:00|1103.95|1100.35|1098.3|1094.7|1108.4|1104.8|1098.2|1094.6|545
1733418900000|2024-12-05 17:15:00|1098.2|1094.6|1098.15|1094.55|1101.5|1097.9|1094.85|1091.25|625
1733419200000|2024-12-05 17:20:00|1098.05|1094.45|1101.75|1098.15|1102.9|1099.3|1096.25|1092.65|564
1733419500000|2024-12-05 17:25:00|1101.25|1097.65|1101.65|1098.05|1105.7|1102.1|1100.55|1096.95|529
1733419800000|2024-12-05 17:30:00|1101.35|1097.75|1102.45|1098.85|1108.2|1104.6|1100.05|1096.45|725
1733420100000|2024-12-05 17:35:00|1102.65|1099.05|1100.95|1097.35|1105.25|1101.65|1100.15|1096.55|739
1733420400000|2024-12-05 17:40:00|1100.9|1097.3|1102.5|1098.9|1106.4|1102.8|1100.35|1096.75|688
1733420700000|2024-12-05 17:45:00|1102.45|1098.85|1094.25|1090.65|1103.65|1100.05|1091.65|1088.05|661
1733421000000|2024-12-05 17:50:00|1094.3|1090.7|1090|1086.4|1095.4|1091.8|1089.4|1085.8|537
1733421300000|2024-12-05 17:55:00|1090.05|1086.45|1096.85|1093.25|1097.15|1093.55|1089.9|1086.3|263
1733421600000|2024-12-05 18:00:00|1101|1097.4|1104.75|1101.15|1105.75|1102.15|1101|1097.4|106
1733421900000|2024-12-05 18:05:00|1104.6|1101|1108.05|1104.45|1109.3|1105.7|1103.55|1099.95|600
1733422200000|2024-12-05 18:10:00|1108.1|1104.5|1108.1|1104.5|1113|1109.4|1106.1|1102.5|606
1733422500000|2024-12-05 18:15:00|1108|1104.4|1112.15|1108.55|1112.4|1108.8|1105.7|1102.1|766
1733422800000|2024-12-05 18:20:00|1112|1108.4|1104|1100.4|1112.15|1108.55|1103|1099.4|779
1733423100000|2024-12-05 18:25:00|1104.05|1100.45|1109.65|1106.05|1112.25|1108.65|1102.9|1099.3|618
1733423400000|2024-12-05 18:30:00|1109.55|1105.95|1110.3|1106.7|1115|1111.4|1107.75|1104.15|717
1733423700000|2024-12-05 18:35:00|1110.55|1106.95|1119.4|1115.8|1120.1|1116.5|1110.55|1106.95|701
1733424000000|2024-12-05 18:40:00|1119.45|1115.85|1117.35|1113.75|1124.9|1121.3|1116.8|1113.2|713
1733424300000|2024-12-05 18:45:00|1117.3|1113.7|1111.5|1107.9|1119.6|1116|1106.95|1103.35|647
1733424600000|2024-12-05 18:50:00|1111.4|1107.8|1109.65|1106.05|1114|1110.4|1104.6|1101|738
1733424900000|2024-12-05 18:55:00|1109.55|1105.95|1099.6|1096|1110.35|1106.75|1099.3|1095.7|724
1733425200000|2024-12-05 19:00:00|1099.85|1096.25|1100.2|1096.6|1104.4|1100.8|1098.25|1094.65|804
1733425500000|2024-12-05 19:05:00|1100.15|1096.55|1101.95|1098.35|1103.8|1100.2|1091.95|1088.35|772
1733425800000|2024-12-05 19:10:00|1101.85|1098.25|1104.25|1100.65|1110.1|1106.5|1101.7|1098.1|819
1733426100000|2024-12-05 19:15:00|1104.35|1100.75|1102.4|1098.8|1107.55|1103.95|1100|1096.4|801
1733426400000|2024-12-05 19:20:00|1102.5|1098.9|1111.9|1108.3|1112.4|1108.8|1102.2|1098.6|744
1733426700000|2024-12-05 19:25:00|1111.95|1108.35|1103.9|1100.3|1112.8|1109.2|1102.55|1098.95|651
1733427000000|2024-12-05 19:30:00|1103.85|1100.25|1110.1|1106.5|1110.1|1106.5|1103.35|1099.75|634
1733427300000|2024-12-05 19:35:00|1110.15|1106.55|1101.35|1097.75|1110.15|1106.55|1097.2|1093.6|751
1733427600000|2024-12-05 19:40:00|1101.4|1097.8|1094.5|1090.9|1103.7|1100.1|1093.25|1089.65|739
1733427900000|2024-12-05 19:45:00|1094.7|1091.1|1091.8|1088.2|1099.55|1095.95|1088.15|1084.55|854
1733428200000|2024-12-05 19:50:00|1091.85|1088.25|1083.55|1079.95|1094.05|1090.45|1082.7|1079.1|860
1733428500000|2024-12-05 19:55:00|1083.6|1080|1082.6|1079|1084.45|1080.85|1077.6|1074|843
1733428800000|2024-12-05 20:00:00|1082.5|1078.9|1072.55|1068.95|1085.95|1082.35|1072.55|1068.95|784
1733429100000|2024-12-05 20:05:00|1072.6|1069|1090.25|1086.65|1093.65|1090.05|1072.6|1069|871
1733429400000|2024-12-05 20:10:00|1090.3|1086.7|1083.45|1079.85|1091|1087.4|1082.95|1079.35|732
1733429700000|2024-12-05 20:15:00|1083.4|1079.8|1073.45|1069.85|1086.3|1082.7|1070.95|1067.35|829
1733430000000|2024-12-05 20:20:00|1073.4|1069.8|1070.65|1067.05|1078.05|1074.45|1068.65|1065.05|887
1733430300000|2024-12-05 20:25:00|1070.7|1067.1|1067.85|1064.25|1071.05|1067.45|1063.35|1059.75|802
1733430600000|2024-12-05 20:30:00|1067.8|1064.2|1077.15|1073.55|1077.75|1074.15|1059.4|1055.8|834
1733430900000|2024-12-05 20:35:00|1077.1|1073.5|1070.95|1067.35|1078.25|1074.65|1069.45|1065.85|672
1733431200000|2024-12-05 20:40:00|1070.9|1067.3|1069.85|1066.25|1074.65|1071.05|1069.85|1066.25|576
1733431500000|2024-12-05 20:45:00|1069.8|1066.2|1068.55|1064.95|1072.75|1069.15|1062.2|1058.6|589
1733431800000|2024-12-05 20:50:00|1069.1|1065.5|1070.2|1066.6|1072.55|1068.95|1066.55|1062.95|596
1733432100000|2024-12-05 20:55:00|1070.35|1066.75|1071.4|1067.8|1071.75|1068.15|1067.25|1063.65|666
1733432400000|2024-12-05 21:00:00|1071.35|1067.75|1063.65|1060.05|1073.05|1069.45|1053.35|1049.75|833
1733432700000|2024-12-05 21:05:00|1063.55|1059.95|1068.45|1064.85|1069.25|1065.65|1062.55|1058.95|738
1733433000000|2024-12-05 21:10:00|1068.4|1064.8|1070.8|1067.2|1071.5|1067.9|1065.65|1062.05|549
1733433300000|2024-12-05 21:15:00|1070.85|1067.25|1068.95|1065.35|1074.75|1071.15|1066.15|1062.55|616
1733433600000|2024-12-05 21:20:00|1069|1065.4|1074.3|1070.7|1074.4|1070.8|1066.6|1063|471
1733433900000|2024-12-05 21:25:00|1074.25|1070.65|1079.6|1076|1080.05|1076.45|1074.25|1070.65|491
1733434200000|2024-12-05 21:30:00|1080.35|1076.75|1074.43|1070.83|1080.9|1077.3|1074.43|1070.83|696
1733434500000|2024-12-05 21:35:00|1074.36|1070.76|1069.08|1065.48|1074.43|1070.83|1067.42|1063.82|854
1733434800000|2024-12-05 21:40:00|1068.99|1065.39|1069.52|1065.92|1071.29|1067.69|1066.7|1063.1|696
1733435100000|2024-12-05 21:45:00|1069.51|1065.91|1077.23|1073.63|1077.23|1073.63|1069.06|1065.46|799
1733435400000|2024-12-05 21:50:00|1077.29|1073.69|1075.86|1072.26|1077.52|1073.92|1072.56|1068.96|676
1733435700000|2024-12-05 21:55:00|1075.81|1072.21|1076.39|1072.79|1077.67|1074.07|1074.16|1070.56|780
1733436000000|2024-12-05 22:00:00|1075.36|1071.76|1082.92|1079.32|1088.59|1084.99|1074.4|1070.8|970
1733436300000|2024-12-05 22:05:00|1082.96|1079.36|1073.24|1069.64|1085.42|1081.82|1073.18|1069.58|962
1733436600000|2024-12-05 22:10:00|1073.57|1069.97|1069.4|1065.8|1073.57|1069.97|1067.66|1064.06|909
1733436900000|2024-12-05 22:15:00|1069.43|1065.83|1065.12|1061.52|1072.17|1068.57|1064.54|1060.94|958
1733437200000|2024-12-05 22:20:00|1065.16|1061.56|1056.55|1052.95|1065.26|1061.66|1056.47|1052.87|745
1733437500000|2024-12-05 22:25:00|1056.53|1052.93|1031.98|1028.38|1056.55|1052.95|1019.89|1016.29|981
1733437800000|2024-12-05 22:30:00|1031.92|1028.32|1043.6|1040|1051.82|1048.22|1031.92|1028.32|1105
1733438100000|2024-12-05 22:35:00|1043.45|1039.85|1036.95|1033.35|1047.53|1043.93|1034.27|1030.67|980
1733438400000|2024-12-05 22:40:00|1036.98|1033.38|1047.6|1044|1047.6|1044|1036.98|1033.38|781
1733438700000|2024-12-05 22:45:00|1047.55|1043.95|1062.82|1059.22|1064.51|1060.91|1047.13|1043.53|965
1733439000000|2024-12-05 22:50:00|1063.03|1059.43|1052.2|1048.6|1063.39|1059.79|1050.35|1046.75|960
1733439300000|2024-12-05 22:55:00|1052.21|1048.61|1052.6|1049|1055.32|1051.72|1049.5|1045.9|731
1733439600000|2024-12-05 23:00:00|1052.65|1049.05|1041.8|1038.2|1052.7|1049.1|1038.35|1034.75|517
1733439900000|2024-12-05 23:05:00|1041.85|1038.25|1033.85|1030.25|1042.2|1038.6|1032.15|1028.55|693
1733440200000|2024-12-05 23:10:00|1033.9|1030.3|1039.45|1035.85|1042.25|1038.65|1031.9|1028.3|857
1733440500000|2024-12-05 23:15:00|1039.3|1035.7|1052.05|1048.45|1052.35|1048.75|1038.35|1034.75|817
1733440800000|2024-12-05 23:20:00|1052|1048.4|1055.8|1052.2|1058.6|1055|1051.2|1047.6|783
1733441100000|2024-12-05 23:25:00|1055.75|1052.15|1059.35|1055.75|1062.85|1059.25|1054.75|1051.15|899
1733441400000|2024-12-05 23:30:00|1059.45|1055.85|1049.95|1046.35|1062.65|1059.05|1048.15|1044.55|757
1733441700000|2024-12-05 23:35:00|1049.9|1046.3|1039.55|1035.95|1051|1047.4|1038.55|1034.95|624
1733442000000|2024-12-05 23:40:00|1039.5|1035.9|1039.45|1035.85|1043.6|1040|1037.75|1034.15|593
1733442300000|2024-12-05 23:45:00|1040.21|1036.61|1047.24|1043.64|1047.91|1044.31|1038.83|1035.23|943
1733442600000|2024-12-05 23:50:00|1047.36|1043.76|1043.14|1039.54|1049.22|1045.62|1037.98|1034.38|976
1733442900000|2024-12-05 23:55:00|1043.19|1039.59|1039.05|1035.45|1043.24|1039.64|1037.98|1034.38|735
1733443200000|2024-12-06 00:00:00|1038.65|1035.05|1032.3|1028.7|1039.75|1036.15|1028.8|1025.2|814
1733443500000|2024-12-06 00:05:00|1032.1|1028.5|1029.25|1025.65|1036.35|1032.75|1026.3|1022.7|876
1733443800000|2024-12-06 00:10:00|1029.4|1025.8|1033.1|1029.5|1033.55|1029.95|1025.85|1022.25|823
1733444100000|2024-12-06 00:15:00|1032.03|1028.43|1043.45|1039.85|1043.84|1040.24|1029.95|1026.35|886
1733444400000|2024-12-06 00:20:00|1043.5|1039.9|1039.59|1035.99|1044.02|1040.42|1036.91|1033.31|769
1733444700000|2024-12-06 00:25:00|1039.61|1036.01|1035.18|1031.58|1039.7|1036.1|1031.63|1028.03|718
1733445000000|2024-12-06 00:30:00|1035.24|1031.64|1041.34|1037.74|1042.55|1038.95|1033.81|1030.21|776
1733445300000|2024-12-06 00:35:00|1041.29|1037.69|1044.94|1041.34|1047.05|1043.45|1038.59|1034.99|623
1733445600000|2024-12-06 00:40:00|1044.95|1041.35|1055.64|1052.04|1060.94|1057.34|1044.93|1041.33|764
1733445900000|2024-12-06 00:45:00|1055.5|1051.9|1052.6|1049|1055.6|1052|1046.95|1043.35|519
1733446200000|2024-12-06 00:50:00|1052.75|1049.15|1054.85|1051.25|1057.55|1053.95|1050.4|1046.8|532
1733446500000|2024-12-06 00:55:00|1054.95|1051.35|1056.55|1052.95|1058.75|1055.15|1054.95|1051.35|357
1733446800000|2024-12-06 01:00:00|1056.45|1052.85|1055.15|1051.55|1058.35|1054.75|1054.95|1051.35|315
1733447100000|2024-12-06 01:05:00|1055.1|1051.5|1052.15|1048.55|1056.4|1052.8|1050.8|1047.2|337
1733447400000|2024-12-06 01:10:00|1052.4|1048.8|1060.1|1056.5|1060.25|1056.65|1051.95|1048.35|354
1733447700000|2024-12-06 01:15:00|1060.05|1056.45|1059.59|1055.99|1064.01|1060.41|1055.99|1052.39|631
1733448000000|2024-12-06 01:20:00|1059.54|1055.94|1062.03|1058.43|1064.16|1060.56|1058.69|1055.09|544
1733448300000|2024-12-06 01:25:00|1062.02|1058.42|1070.22|1066.62|1070.46|1066.86|1061.24|1057.64|562
1733448600000|2024-12-06 01:30:00|1070.32|1066.72|1070.1|1066.5|1072.17|1068.57|1067.19|1063.59|476
1733448900000|2024-12-06 01:35:00|1070.31|1066.71|1073.31|1069.71|1076.27|1072.67|1070.31|1066.71|515
1733449200000|2024-12-06 01:40:00|1073.36|1069.76|1067.8|1064.2|1073.87|1070.27|1067.8|1064.2|532
1733449500000|2024-12-06 01:45:00|1067.77|1064.17|1071.81|1068.21|1072|1068.4|1067.32|1063.72|513
1733449800000|2024-12-06 01:50:00|1071.88|1068.28|1072.2|1068.6|1074.52|1070.92|1070.95|1067.35|381
1733450100000|2024-12-06 01:55:00|1072.22|1068.62|1069.55|1065.95|1075.21|1071.61|1069.09|1065.49|419
1733450400000|2024-12-06 02:00:00|1069.05|1065.45|1062.05|1058.45|1069.8|1066.2|1060.95|1057.35|407
1733450700000|2024-12-06 02:05:00|1062.1|1058.5|1052.85|1049.25|1062.65|1059.05|1052.65|1049.05|422
1733451000000|2024-12-06 02:10:00|1052.9|1049.3|1057.7|1054.1|1058.1|1054.5|1052.75|1049.15|450
1733451300000|2024-12-06 02:15:00|1057.8|1054.2|1062.5|1058.9|1063.1|1059.5|1056.9|1053.3|588
1733451600000|2024-12-06 02:20:00|1062.75|1059.15|1060|1056.4|1062.85|1059.25|1057.7|1054.1|413
1733451900000|2024-12-06 02:25:00|1060.05|1056.45|1060|1056.4|1061.25|1057.65|1059|1055.4|376
1733452200000|2024-12-06 02:30:00|1060.05|1056.45|1057.25|1053.65|1060.1|1056.5|1054.75|1051.15|479
1733452500000|2024-12-06 02:35:00|1057.3|1053.7|1060.35|1056.75|1061.3|1057.7|1057.25|1053.65|403
1733452800000|2024-12-06 02:40:00|1060.4|1056.8|1059.6|1056|1060.45|1056.85|1057.85|1054.25|391
1733453100000|2024-12-06 02:45:00|1060.01|1056.41|1056.64|1053.04|1060.62|1057.02|1056.04|1052.44|449
1733453400000|2024-12-06 02:50:00|1056.66|1053.06|1057.88|1054.28|1059.51|1055.91|1056.33|1052.73|429
1733453700000|2024-12-06 02:55:00|1057.89|1054.29|1059.44|1055.84|1059.54|1055.94|1057.78|1054.18|181
1733454000000|2024-12-06 03:00:00|1059.6|1056|1050.45|1046.85|1059.6|1056|1047.8|1044.2|635
1733454300000|2024-12-06 03:05:00|1050.5|1046.9|1049.15|1045.55|1053.6|1050|1047.05|1043.45|791
1733454600000|2024-12-06 03:10:00|1049.1|1045.5|1045.1|1041.5|1049.6|1046|1044.65|1041.05|712
1733454900000|2024-12-06 03:15:00|1044.95|1041.35|1049.1|1045.5|1049.25|1045.65|1044.95|1041.35|748
1733455200000|2024-12-06 03:20:00|1049.05|1045.45|1049.95|1046.35|1051.3|1047.7|1048.5|1044.9|695
1733455500000|2024-12-06 03:25:00|1049.9|1046.3|1046.25|1042.65|1051.3|1047.7|1045.05|1041.45|677
1733455800000|2024-12-06 03:30:00|1046.15|1042.55|1050.6|1047|1053.7|1050.1|1045.7|1042.1|789
1733456100000|2024-12-06 03:35:00|1050.65|1047.05|1056.35|1052.75|1056.35|1052.75|1049.8|1046.2|601
1733456400000|2024-12-06 03:40:00|1056.4|1052.8|1061.95|1058.35|1064|1060.4|1055.7|1052.1|471
1733456700000|2024-12-06 03:45:00|1061.85|1058.25|1059.5|1055.9|1062.6|1059|1057.2|1053.6|514
1733457000000|2024-12-06 03:50:00|1059.45|1055.85|1059.35|1055.75|1061.2|1057.6|1058.5|1054.9|556
1733457300000|2024-12-06 03:55:00|1059.3|1055.7|1061.25|1057.65|1063.6|1060|1059.3|1055.7|601
1733457600000|2024-12-06 04:00:00|1061.35|1057.75|1064.45|1060.85|1065.9|1062.3|1059.55|1055.95|575
1733457900000|2024-12-06 04:05:00|1064.5|1060.9|1065.3|1061.7|1067|1063.4|1062.45|1058.85|608
1733458200000|2024-12-06 04:10:00|1065.25|1061.65|1061.2|1057.6|1065.3|1061.7|1061.1|1057.5|470
1733458500000|2024-12-06 04:15:00|1061.15|1057.55|1064.8|1061.2|1065.95|1062.35|1061.15|1057.55|464
1733458800000|2024-12-06 04:20:00|1064.75|1061.15|1068.4|1064.8|1068.4|1064.8|1062.8|1059.2|516
1733459100000|2024-12-06 04:25:00|1068.45|1064.85|1064.2|1060.6|1068.95|1065.35|1062.8|1059.2|483
1733459400000|2024-12-06 04:30:00|1064.68|1061.08|1074.33|1070.73|1074.4|1070.8|1064.46|1060.86|577
1733459700000|2024-12-06 04:35:00|1074.3|1070.7|1071.75|1068.15|1075.39|1071.79|1070.63|1067.03|662
1733460000000|2024-12-06 04:40:00|1071.89|1068.29|1074.37|1070.77|1074.49|1070.89|1071.89|1068.29|720
1733460300000|2024-12-06 04:45:00|1074.35|1070.75|1071.7|1068.1|1075.22|1071.62|1070.11|1066.51|650
1733460600000|2024-12-06 04:50:00|1071.71|1068.11|1072.7|1069.1|1074.28|1070.68|1071.32|1067.72|545
1733460900000|2024-12-06 04:55:00|1072.57|1068.97|1071.61|1068.01|1072.57|1068.97|1070.44|1066.84|641
1733461200000|2024-12-06 05:00:00|1071.66|1068.06|1072.94|1069.34|1073.69|1070.09|1070.32|1066.72|712
1733461500000|2024-12-06 05:05:00|1072.55|1068.95|1072.61|1069.01|1074.27|1070.67|1070.89|1067.29|724
1733461800000|2024-12-06 05:10:00|1072.66|1069.06|1071.79|1068.19|1072.94|1069.34|1070.44|1066.84|609
1733462100000|2024-12-06 05:15:00|1071.78|1068.18|1074.08|1070.48|1074.72|1071.12|1071.06|1067.46|542
1733462400000|2024-12-06 05:20:00|1074.07|1070.47|1076.19|1072.59|1076.25|1072.65|1072.83|1069.23|557
1733462700000|2024-12-06 05:25:00|1076.25|1072.65|1075.68|1072.08|1077.1|1073.5|1074.61|1071.01|523
1733463000000|2024-12-06 05:30:00|1075.65|1072.05|1070.18|1066.58|1077.07|1073.47|1068.99|1065.39|629
1733463300000|2024-12-06 05:35:00|1070.19|1066.59|1066.4|1062.8|1070.29|1066.69|1065.43|1061.83|725
1733463600000|2024-12-06 05:40:00|1066.41|1062.81|1065.96|1062.36|1067.2|1063.6|1065.44|1061.84|622
1733463900000|2024-12-06 05:45:00|1066.11|1062.51|1066.03|1062.43|1068.79|1065.19|1065.59|1061.99|670
1733464200000|2024-12-06 05:50:00|1065.97|1062.37|1068.93|1065.33|1069.25|1065.65|1065.49|1061.89|572
1733464500000|2024-12-06 05:55:00|1069.03|1065.43|1066.7|1063.1|1069.2|1065.6|1066.19|1062.59|422
1733464800000|2024-12-06 06:00:00|1066.5|1062.9|1065.25|1061.65|1066.6|1063|1062.8|1059.2|319
1733465100000|2024-12-06 06:05:00|1065.2|1061.6|1067.55|1063.95|1067.85|1064.25|1064.65|1061.05|421
1733465400000|2024-12-06 06:10:00|1067.35|1063.75|1064.05|1060.45|1067.35|1063.75|1063.5|1059.9|337
1733465700000|2024-12-06 06:15:00|1063.9|1060.3|1063.2|1059.6|1065.65|1062.05|1062.7|1059.1|423
1733466000000|2024-12-06 06:20:00|1063.1|1059.5|1061.65|1058.05|1066.95|1063.35|1061.5|1057.9|410
1733466300000|2024-12-06 06:25:00|1061.7|1058.1|1062.15|1058.55|1063.85|1060.25|1061.05|1057.45|559
1733466600000|2024-12-06 06:30:00|1061.85|1058.25|1072.05|1068.45|1072.05|1068.45|1061.8|1058.2|478
1733466900000|2024-12-06 06:35:00|1072.1|1068.5|1065.05|1061.45|1073.4|1069.8|1064.55|1060.95|407
1733467200000|2024-12-06 06:40:00|1065.15|1061.55|1065.05|1061.45|1067.4|1063.8|1064.55|1060.95|256
1733467500000|2024-12-06 06:45:00|1064.8|1061.2|1060.8|1057.2|1065.9|1062.3|1059.15|1055.55|487
1733467800000|2024-12-06 06:50:00|1060.75|1057.15|1063.5|1059.9|1063.55|1059.95|1060.25|1056.65|285
1733468100000|2024-12-06 06:55:00|1063.7|1060.1|1064.1|1060.5|1066.25|1062.65|1063.5|1059.9|285
1733468400000|2024-12-06 07:00:00|1064.62|1061.02|1064.61|1061.01|1065.38|1061.78|1062.44|1058.84|528
1733468700000|2024-12-06 07:05:00|1064.58|1060.98|1061.78|1058.18|1064.58|1060.98|1061.72|1058.12|493
1733469000000|2024-12-06 07:10:00|1061.74|1058.14|1058.59|1054.99|1062|1058.4|1057.89|1054.29|388
1733469300000|2024-12-06 07:15:00|1058.05|1054.45|1058.15|1054.55|1059.75|1056.15|1055.35|1051.75|506
1733469600000|2024-12-06 07:20:00|1058.1|1054.5|1055.35|1051.75|1059.95|1056.35|1053.35|1049.75|573
1733469900000|2024-12-06 07:25:00|1055.4|1051.8|1053.6|1050|1057.4|1053.8|1052.75|1049.15|657
1733470200000|2024-12-06 07:30:00|1053.5|1049.9|1056.15|1052.55|1056.75|1053.15|1053.25|1049.65|641
1733470500000|2024-12-06 07:35:00|1056.2|1052.6|1055.1|1051.5|1058.2|1054.6|1054.7|1051.1|467
1733470800000|2024-12-06 07:40:00|1054.9|1051.3|1053.55|1049.95|1055.2|1051.6|1052.15|1048.55|544
1733471100000|2024-12-06 07:45:00|1053.5|1049.9|1050.25|1046.65|1053.5|1049.9|1049.05|1045.45|560
1733471400000|2024-12-06 07:50:00|1050.35|1046.75|1051.75|1048.15|1053.45|1049.85|1050.35|1046.75|426
1733471700000|2024-12-06 07:55:00|1051.95|1048.35|1052.1|1048.5|1052.95|1049.35|1050.35|1046.75|310
1733472000000|2024-12-06 08:00:00|1052.71|1049.11|1057.9|1054.3|1058.05|1054.45|1052.7|1049.1|428
1733472300000|2024-12-06 08:05:00|1057.85|1054.25|1057.75|1054.15|1057.9|1054.3|1056.84|1053.24|544
1733472600000|2024-12-06 08:10:00|1057.78|1054.18|1055.29|1051.69|1057.83|1054.23|1052.97|1049.37|625
1733472900000|2024-12-06 08:15:00|1054.8|1051.2|1059.8|1056.2|1061.5|1057.9|1054.25|1050.65|583
1733473200000|2024-12-06 08:20:00|1059.75|1056.15|1060.05|1056.45|1063.35|1059.75|1058.95|1055.35|475
1733473500000|2024-12-06 08:25:00|1060|1056.4|1061.75|1058.15|1062.3|1058.7|1058.45|1054.85|484
1733473800000|2024-12-06 08:30:00|1061.85|1058.25|1060.8|1057.2|1062.2|1058.6|1058.8|1055.2|595
1733474100000|2024-12-06 08:35:00|1060.75|1057.15|1057.55|1053.95|1063.5|1059.9|1057.35|1053.75|418
1733474400000|2024-12-06 08:40:00|1057.45|1053.85|1061.4|1057.8|1061.75|1058.15|1055.65|1052.05|429
1733474700000|2024-12-06 08:45:00|1061.37|1057.77|1058.79|1055.19|1063.27|1059.67|1058.03|1054.43|527
1733475000000|2024-12-06 08:50:00|1058.74|1055.14|1048.76|1045.16|1058.85|1055.25|1048.61|1045.01|599
1733475300000|2024-12-06 08:55:00|1048.81|1045.21|1045.55|1041.95|1051.39|1047.79|1045.04|1041.44|875
1733475600000|2024-12-06 09:00:00|1044.75|1041.15|1043.75|1040.15|1046.75|1043.15|1041.95|1038.35|560
1733475900000|2024-12-06 09:05:00|1043.8|1040.2|1036.25|1032.65|1043.8|1040.2|1036.25|1032.65|563
1733476200000|2024-12-06 09:10:00|1036.15|1032.55|1038.05|1034.45|1039.55|1035.95|1034.65|1031.05|589
1733476500000|2024-12-06 09:15:00|1037.9|1034.3|1031.84|1028.24|1037.9|1034.3|1030.88|1027.28|760
1733476800000|2024-12-06 09:20:00|1031.86|1028.26|1033.87|1030.27|1038.14|1034.54|1029.6|1026|736
1733477100000|2024-12-06 09:25:00|1033.89|1030.29|1028|1024.4|1036.73|1033.13|1026.94|1023.34|876
1733477400000|2024-12-06 09:30:00|1027.4|1023.8|1028.55|1024.95|1028.55|1024.95|1021.75|1018.15|659
1733477700000|2024-12-06 09:35:00|1028.6|1025|1029.45|1025.85|1031.35|1027.75|1026.1|1022.5|592
1733478000000|2024-12-06 09:40:00|1029.5|1025.9|1032.25|1028.65|1034.45|1030.85|1028.8|1025.2|405
1733478300000|2024-12-06 09:45:00|1032.1|1028.5|1034.95|1031.35|1035.75|1032.15|1030.95|1027.35|545
1733478600000|2024-12-06 09:50:00|1034.9|1031.3|1034.35|1030.75|1035.6|1032|1029.45|1025.85|773
1733478900000|2024-12-06 09:55:00|1034.3|1030.7|1029.5|1025.9|1035.85|1032.25|1026.3|1022.7|584
1733479200000|2024-12-06 10:00:00|1029.35|1025.75|1025.2|1021.6|1032.15|1028.55|1024.35|1020.75|704
1733479500000|2024-12-06 10:05:00|1025.25|1021.65|1022.6|1019|1026.75|1023.15|1019.85|1016.25|566
1733479800000|2024-12-06 10:10:00|1022.45|1018.85|1015.65|1012.05|1022.45|1018.85|1013.65|1010.05|604
1733480100000|2024-12-06 10:15:00|1016.06|1012.46|1019.59|1015.99|1020.47|1016.87|1015.76|1012.16|886
1733480400000|2024-12-06 10:20:00|1019.54|1015.94|1017.44|1013.84|1019.54|1015.94|1012.49|1008.89|574
1733480700000|2024-12-06 10:25:00|1017.48|1013.88|1018.39|1014.79|1020.15|1016.55|1013.46|1009.86|503
1733481000000|2024-12-06 10:30:00|1018.44|1014.84|1016.31|1012.71|1019.47|1015.87|1013.11|1009.51|731
1733481300000|2024-12-06 10:35:00|1016.35|1012.75|1022.03|1018.43|1023.66|1020.06|1016.31|1012.71|749
1733481600000|2024-12-06 10:40:00|1022.08|1018.48|1022.91|1019.31|1025.19|1021.59|1021.41|1017.81|638
1733481900000|2024-12-06 10:45:00|1022.86|1019.26|1026.39|1022.79|1027.05|1023.45|1022.27|1018.67|741
1733482200000|2024-12-06 10:50:00|1026.45|1022.85|1026.51|1022.91|1027.93|1024.33|1025.41|1021.81|546
1733482500000|2024-12-06 10:55:00|1026.47|1022.87|1028.49|1024.89|1028.69|1025.09|1025.96|1022.36|482
1733482800000|2024-12-06 11:00:00|1028.44|1024.84|1029.82|1026.22|1032|1028.4|1026.82|1023.22|524
1733483100000|2024-12-06 11:05:00|1030.07|1026.47|1030.59|1026.99|1032.8|1029.2|1029.29|1025.69|803
1733483400000|2024-12-06 11:10:00|1030.54|1026.94|1026.99|1023.39|1033.06|1029.46|1025.06|1021.46|821
1733483700000|2024-12-06 11:15:00|1026.8|1023.2|1027.7|1024.1|1029.1|1025.5|1023.15|1019.55|720
1733484000000|2024-12-06 11:20:00|1027.75|1024.15|1030.75|1027.15|1033.15|1029.55|1026.25|1022.65|714
1733484300000|2024-12-06 11:25:00|1030.85|1027.25|1031.3|1027.7|1032.15|1028.55|1029.5|1025.9|560
1733484600000|2024-12-06 11:30:00|1032.23|1028.63|1029.8|1026.2|1032.35|1028.75|1027.64|1024.04|867
1733484900000|2024-12-06 11:35:00|1029.79|1026.19|1028.47|1024.87|1031.92|1028.32|1027.66|1024.06|699
1733485200000|2024-12-06 11:40:00|1028.46|1024.86|1020.31|1016.71|1028.79|1025.19|1020.31|1016.71|732
1733485500000|2024-12-06 11:45:00|1020.28|1016.68|1024.28|1020.68|1024.49|1020.89|1020.08|1016.48|807
1733485800000|2024-12-06 11:50:00|1024.27|1020.67|1026.14|1022.54|1026.5|1022.9|1022.3|1018.7|548
1733486100000|2024-12-06 11:55:00|1026.12|1022.52|1026.45|1022.85|1027.84|1024.24|1024.6|1021|487
1733486400000|2024-12-06 12:00:00|1026.42|1022.82|1031.58|1027.98|1032|1028.4|1025.45|1021.85|511
1733486700000|2024-12-06 12:05:00|1031.7|1028.1|1034.99|1031.39|1035.14|1031.54|1029.67|1026.07|639
1733487000000|2024-12-06 12:10:00|1035.04|1031.44|1036.29|1032.69|1037.01|1033.41|1034.6|1031|607
1733487300000|2024-12-06 12:15:00|1036.28|1032.68|1031.72|1028.12|1037.21|1033.61|1031.7|1028.1|625
1733487600000|2024-12-06 12:20:00|1031.7|1028.1|1028.25|1024.65|1032.91|1029.31|1026.84|1023.24|629
1733487900000|2024-12-06 12:25:00|1028.35|1024.75|1024.76|1021.16|1030.73|1027.13|1022.92|1019.32|801
1733488200000|2024-12-06 12:30:00|1024.81|1021.21|1023.08|1019.48|1027.31|1023.71|1021.65|1018.05|737
1733488500000|2024-12-06 12:35:00|1023.03|1019.43|1024.04|1020.44|1025.16|1021.56|1021.62|1018.02|713
1733488800000|2024-12-06 12:40:00|1024.08|1020.48|1016.61|1013.01|1025.21|1021.61|1016.56|1012.96|656
1733489100000|2024-12-06 12:45:00|1016.62|1013.02|1014.76|1011.16|1018.67|1015.07|1014.14|1010.54|675
1733489400000|2024-12-06 12:50:00|1014.84|1011.24|1008.78|1005.18|1014.84|1011.24|1008.17|1004.57|739
1733489700000|2024-12-06 12:55:00|1008.77|1005.17|1006.25|1002.65|1009.03|1005.43|1004.28|1000.68|596
1733490000000|2024-12-06 13:00:00|1006.26|1002.66|1012.48|1008.88|1012.58|1008.98|1004.93|1001.33|851
1733490300000|2024-12-06 13:05:00|1012.53|1008.93|1015.14|1011.54|1015.57|1011.97|1008.63|1005.03|584
1733490600000|2024-12-06 13:10:00|1015.09|1011.49|1016.95|1013.35|1017.05|1013.45|1011.68|1008.08|629
1733490900000|2024-12-06 13:15:00|1016.75|1013.15|1013.18|1009.58|1017.62|1014.02|1010.1|1006.5|864
1733491200000|2024-12-06 13:20:00|1013.23|1009.63|1014.26|1010.66|1015.52|1011.92|1010.62|1007.02|782
1733491500000|2024-12-06 13:25:00|1014.16|1010.56|1016.49|1012.89|1017.77|1014.17|1006.12|1002.52|758
1733491800000|2024-12-06 13:30:00|1016.54|1012.94|1027.26|1023.66|1029.02|1025.42|1014.93|1011.33|886
1733492100000|2024-12-06 13:35:00|1027.21|1023.61|1030.59|1026.99|1031.64|1028.04|1025.52|1021.92|807
1733492400000|2024-12-06 13:40:00|1030.58|1026.98|1033.92|1030.32|1035.04|1031.44|1030.58|1026.98|852
1733492700000|2024-12-06 13:45:00|1033.73|1030.13|1026.92|1023.32|1035.82|1032.22|1026.92|1023.32|886
1733493000000|2024-12-06 13:50:00|1026.5|1022.9|1026.11|1022.51|1028.07|1024.47|1024.59|1020.99|766
1733493300000|2024-12-06 13:55:00|1026.09|1022.49|1027.31|1023.71|1029.48|1025.88|1025.29|1021.69|428
1733493600000|2024-12-06 14:00:00|1027.21|1023.61|1025.47|1021.87|1032.07|1028.47|1025.06|1021.46|856
1733493900000|2024-12-06 14:05:00|1025.46|1021.86|1021.43|1017.83|1026.09|1022.49|1020.95|1017.35|762
1733494200000|2024-12-06 14:10:00|1021.53|1017.93|1023.7|1020.1|1024.81|1021.21|1020.16|1016.56|632
1733494500000|2024-12-06 14:15:00|1023.71|1020.11|1026.76|1023.16|1027.8|1024.2|1021.36|1017.76|742
1733494800000|2024-12-06 14:20:00|1026.8|1023.2|1029.92|1026.32|1031.16|1027.56|1024.27|1020.67|728
1733495100000|2024-12-06 14:25:00|1030.07|1026.47|1040.99|1037.39|1041.19|1037.59|1030.07|1026.47|667
1733495400000|2024-12-06 14:30:00|1040.94|1037.34|1033.87|1030.27|1041.49|1037.89|1032.21|1028.61|628
1733495700000|2024-12-06 14:35:00|1033.88|1030.28|1032.29|1028.69|1036.64|1033.04|1031.06|1027.46|799
1733496000000|2024-12-06 14:40:00|1032.39|1028.79|1037.39|1033.79|1038.28|1034.68|1030.21|1026.61|651
1733496300000|2024-12-06 14:45:00|1036.4|1032.8|1051.3|1047.7|1052.1|1048.5|1035.65|1032.05|473
1733496600000|2024-12-06 14:50:00|1051.65|1048.05|1050.1|1046.5|1053.2|1049.6|1046.25|1042.65|778
1733496900000|2024-12-06 14:55:00|1049.9|1046.3|1055|1051.4|1055.15|1051.55|1049|1045.4|858
1733497200000|2024-12-06 15:00:00|1054.95|1051.35|1045.9|1042.3|1054.95|1051.35|1044.85|1041.25|940
1733497500000|2024-12-06 15:05:00|1045.7|1042.1|1051.55|1047.95|1053.7|1050.1|1044.3|1040.7|902
1733497800000|2024-12-06 15:10:00|1051.4|1047.8|1054.85|1051.25|1057.05|1053.45|1051.1|1047.5|939
1733498100000|2024-12-06 15:15:00|1054.8|1051.2|1057.8|1054.2|1059.2|1055.6|1052.75|1049.15|854
1733498400000|2024-12-06 15:20:00|1057.75|1054.15|1055.05|1051.45|1058.45|1054.85|1052.9|1049.3|862
1733498700000|2024-12-06 15:25:00|1055.15|1051.55|1060|1056.4|1060.05|1056.45|1054.7|1051.1|708
1733499000000|2024-12-06 15:30:00|1060.05|1056.45|1061.15|1057.55|1063.15|1059.55|1058.9|1055.3|773
1733499300000|2024-12-06 15:35:00|1061.2|1057.6|1061.2|1057.6|1065.35|1061.75|1059.7|1056.1|464
1733499600000|2024-12-06 15:40:00|1061.15|1057.55|1064.3|1060.7|1064.55|1060.95|1058.75|1055.15|564
1733499900000|2024-12-06 15:45:00|1064.25|1060.65|1060.25|1056.65|1068.1|1064.5|1060.25|1056.65|671
1733500200000|2024-12-06 15:50:00|1060.2|1056.6|1058.3|1054.7|1061.6|1058|1052.35|1048.75|781
1733500500000|2024-12-06 15:55:00|1058.2|1054.6|1056.9|1053.3|1059.45|1055.85|1055.45|1051.85|625
1733500800000|2024-12-06 16:00:00|1058.01|1054.41|1062.15|1058.55|1062.42|1058.82|1057.74|1054.14|607
1733501100000|2024-12-06 16:05:00|1061.97|1058.37|1055.7|1052.1|1063.43|1059.83|1055.11|1051.51|798
1733501400000|2024-12-06 16:10:00|1055.75|1052.15|1053.43|1049.83|1056.49|1052.89|1051.81|1048.21|518
1733501700000|2024-12-06 16:15:00|1053.47|1049.87|1056.23|1052.63|1056.6|1053|1052.57|1048.97|548
1733502000000|2024-12-06 16:20:00|1056.22|1052.62|1051.7|1048.1|1056.89|1053.29|1050.6|1047|670
1733502300000|2024-12-06 16:25:00|1051.92|1048.32|1048.53|1044.93|1051.92|1048.32|1046.6|1043|601
1733502600000|2024-12-06 16:30:00|1050.2|1046.6|1051.15|1047.55|1051.25|1047.65|1046.25|1042.65|362
1733502900000|2024-12-06 16:35:00|1051.1|1047.5|1051|1047.4|1052.35|1048.75|1049.55|1045.95|649
1733503200000|2024-12-06 16:40:00|1050.9|1047.3|1050.75|1047.15|1052.55|1048.95|1049.35|1045.75|410
1733503500000|2024-12-06 16:45:00|1052.35|1048.75|1048.92|1045.32|1052.35|1048.75|1048.4|1044.8|618
1733503800000|2024-12-06 16:50:00|1048.91|1045.31|1047.5|1043.9|1049.79|1046.19|1046.53|1042.93|546
1733504100000|2024-12-06 16:55:00|1047.47|1043.87|1046.91|1043.31|1048.2|1044.6|1045.29|1041.69|678
1733504400000|2024-12-06 17:00:00|1045.7|1042.1|1044.85|1041.25|1048.2|1044.6|1044.65|1041.05|511
1733504700000|2024-12-06 17:05:00|1044.9|1041.3|1048.1|1044.5|1049|1045.4|1044.85|1041.25|458
1733505000000|2024-12-06 17:10:00|1048.05|1044.45|1051.4|1047.8|1051.45|1047.85|1048.05|1044.45|509
1733505300000|2024-12-06 17:15:00|1051.35|1047.75|1051.3|1047.7|1052.85|1049.25|1050.2|1046.6|511
1733505600000|2024-12-06 17:20:00|1051.35|1047.75|1050.55|1046.95|1051.9|1048.3|1048.65|1045.05|380
1733505900000|2024-12-06 17:25:00|1050.75|1047.15|1051.35|1047.75|1052.65|1049.05|1050.6|1047|223
1733506200000|2024-12-06 17:30:00|1051.4|1047.8|1047.95|1044.35|1051.95|1048.35|1047.9|1044.3|192
1733506500000|2024-12-06 17:35:00|1047.75|1044.15|1047.3|1043.7|1047.75|1044.15|1045.75|1042.15|213
1733506800000|2024-12-06 17:40:00|1047.35|1043.75|1057.35|1053.75|1058.55|1054.95|1047.05|1043.45|754
1733507100000|2024-12-06 17:45:00|1057.55|1053.95|1055.5|1051.9|1058.4|1054.8|1049.6|1046|615
1733507400000|2024-12-06 17:50:00|1055.35|1051.75|1053.9|1050.3|1060.2|1056.6|1053.9|1050.3|521
1733507700000|2024-12-06 17:55:00|1053.85|1050.25|1049.45|1045.85|1054.65|1051.05|1048.95|1045.35|518
1733508000000|2024-12-06 18:00:00|1049.65|1046.05|1051.55|1047.95|1052.45|1048.85|1046.45|1042.85|635
1733508300000|2024-12-06 18:05:00|1051.6|1048|1052|1048.4|1055.35|1051.75|1050.65|1047.05|759
1733508600000|2024-12-06 18:10:00|1052.1|1048.5|1053.55|1049.95|1056.4|1052.8|1052.1|1048.5|657
1733508900000|2024-12-06 18:15:00|1054.3|1050.7|1056.62|1053.02|1057.27|1053.67|1054.3|1050.7|502
1733509200000|2024-12-06 18:20:00|1056.63|1053.03|1054.64|1051.04|1058.33|1054.73|1054.56|1050.96|538
1733509500000|2024-12-06 18:25:00|1054.63|1051.03|1056.76|1053.16|1058.38|1054.78|1054.62|1051.02|653
1733509800000|2024-12-06 18:30:00|1054.95|1051.35|1057.15|1053.55|1059.1|1055.5|1053.65|1050.05|578
1733510100000|2024-12-06 18:35:00|1057.2|1053.6|1061.85|1058.25|1062.7|1059.1|1055.6|1052|652
1733510400000|2024-12-06 18:40:00|1061.9|1058.3|1058.65|1055.05|1061.9|1058.3|1057.95|1054.35|542
1733510700000|2024-12-06 18:45:00|1059.59|1055.99|1060.3|1056.7|1062.51|1058.91|1059.17|1055.57|634
1733511000000|2024-12-06 18:50:00|1060.35|1056.75|1059.07|1055.47|1061.44|1057.84|1058.13|1054.53|662
1733511300000|2024-12-06 18:55:00|1059.09|1055.49|1060.45|1056.85|1060.82|1057.22|1058.47|1054.87|269
1733511600000|2024-12-06 19:00:00|1059.25|1055.65|1063.95|1060.35|1064.05|1060.45|1057.95|1054.35|361
1733511900000|2024-12-06 19:05:00|1064|1060.4|1065.3|1061.7|1067.6|1064|1063.5|1059.9|387
1733512200000|2024-12-06 19:10:00|1065.25|1061.65|1071.6|1068|1071.85|1068.25|1064.8|1061.2|376
1733512500000|2024-12-06 19:15:00|1071.65|1068.05|1066.95|1063.35|1071.75|1068.15|1066|1062.4|570
1733512800000|2024-12-06 19:20:00|1066.9|1063.3|1068.7|1065.1|1071|1067.4|1066.45|1062.85|389
1733513100000|2024-12-06 19:25:00|1068.55|1064.95|1070.7|1067.1|1071.25|1067.65|1066.3|1062.7|423
1733513400000|2024-12-06 19:30:00|1070.65|1067.05|1074.1|1070.5|1078.6|1075|1069.75|1066.15|579
1733513700000|2024-12-06 19:35:00|1074.05|1070.45|1074.7|1071.1|1076.05|1072.45|1071.55|1067.95|447
1733514000000|2024-12-06 19:40:00|1074.65|1071.05|1076.55|1072.95|1078.6|1075|1074.25|1070.65|462
1733514300000|2024-12-06 19:45:00|1077.87|1074.27|1069.61|1066.01|1077.87|1074.27|1069.51|1065.91|521
1733514600000|2024-12-06 19:50:00|1069.66|1066.06|1073.43|1069.83|1073.65|1070.05|1069.17|1065.57|412
1733514900000|2024-12-06 19:55:00|1073.44|1069.84|1075.26|1071.66|1075.8|1072.2|1072.91|1069.31|496
1733515200000|2024-12-06 20:00:00|1075.15|1071.55|1070.74|1067.14|1075.16|1071.56|1069.84|1066.24|549
1733515500000|2024-12-06 20:05:00|1070.73|1067.13|1078.49|1074.89|1079.06|1075.46|1070.57|1066.97|621
1733515800000|2024-12-06 20:10:00|1078.51|1074.91|1076.45|1072.85|1079.61|1076.01|1075.38|1071.78|618
1733516100000|2024-12-06 20:15:00|1076.49|1072.89|1077.1|1073.5|1078.67|1075.07|1075.87|1072.27|491
1733516400000|2024-12-06 20:20:00|1077.25|1073.65|1074.17|1070.57|1078.02|1074.42|1072.83|1069.23|597
1733516700000|2024-12-06 20:25:00|1074.15|1070.55|1069.95|1066.35|1074.22|1070.62|1069.48|1065.88|449
1733517000000|2024-12-06 20:30:00|1069.93|1066.33|1067.94|1064.34|1069.93|1066.33|1065.07|1061.47|650
1733517300000|2024-12-06 20:35:00|1067.92|1064.32|1068.08|1064.48|1070.82|1067.22|1067.86|1064.26|533
1733517600000|2024-12-06 20:40:00|1068.03|1064.43|1066.81|1063.21|1068.68|1065.08|1066.4|1062.8|320
1733517900000|2024-12-06 20:45:00|1066.86|1063.26|1064.88|1061.28|1067.74|1064.14|1064.48|1060.88|642
1733518200000|2024-12-06 20:50:00|1064.78|1061.18|1064.7|1061.1|1065.5|1061.9|1062.38|1058.78|657
1733518500000|2024-12-06 20:55:00|1064.83|1061.23|1070.46|1066.86|1070.51|1066.91|1064.31|1060.71|525
1733518800000|2024-12-06 21:00:00|1069.05|1065.45|1066.01|1062.41|1069.05|1065.45|1066.01|1062.41|493
1733519100000|2024-12-06 21:05:00|1065.98|1062.38|1069.24|1065.64|1069.24|1065.64|1063.33|1059.73|809
1733519400000|2024-12-06 21:10:00|1069.22|1065.62|1071.67|1068.07|1072.4|1068.8|1068.87|1065.27|678
1733519700000|2024-12-06 21:15:00|1071.7|1068.1|1071.65|1068.05|1074.48|1070.88|1071.16|1067.56|728
1733520000000|2024-12-06 21:20:00|1071.64|1068.04|1069.86|1066.26|1072.44|1068.84|1069.21|1065.61|666
1733520300000|2024-12-06 21:25:00|1069.9|1066.3|1069.66|1066.06|1070.36|1066.76|1067.69|1064.09|594
1733520600000|2024-12-06 21:30:00|1069.67|1066.07|1068.21|1064.61|1070.75|1067.15|1067.59|1063.99|576
1733520900000|2024-12-06 21:35:00|1068.22|1064.62|1067.1|1063.5|1069.91|1066.31|1066.3|1062.7|588
1733521200000|2024-12-06 21:40:00|1067.16|1063.56|1068.02|1064.42|1068.9|1065.3|1067.16|1063.56|632
1733521500000|2024-12-06 21:45:00|1068.06|1064.46|1064.01|1060.41|1069.19|1065.59|1063.97|1060.37|686
1733521800000|2024-12-06 21:50:00|1064.05|1060.45|1060.9|1057.3|1065.41|1061.81|1060.77|1057.17|675
1733522100000|2024-12-06 21:55:00|1060.92|1057.32|1061.85|1058.25|1062.46|1058.86|1060.39|1056.79|547
1733558400000|2024-12-07 08:00:00|1052|1048.4|1050.5|1046.9|1052.8|1049.2|1049.2|1045.6|767
1733558700000|2024-12-07 08:05:00|1050.35|1046.75|1050.8|1047.2|1051.78|1048.18|1047.35|1043.75|829
1733559000000|2024-12-07 08:10:00|1050.73|1047.13|1051.63|1048.03|1054.18|1050.58|1049.4|1045.8|800
1733559300000|2024-12-07 08:15:00|1051.68|1048.08|1046.93|1043.33|1054.45|1050.85|1046.03|1042.43|866
1733559600000|2024-12-07 08:20:00|1047.1|1043.5|1053.2|1049.6|1054.25|1050.65|1046.8|1043.2|881
1733559900000|2024-12-07 08:25:00|1053.23|1049.63|1057.13|1053.53|1057.75|1054.15|1053.23|1049.63|783
1733560200000|2024-12-07 08:30:00|1057.1|1053.5|1059.15|1055.55|1059.48|1055.88|1055.38|1051.78|785
1733560500000|2024-12-07 08:35:00|1058.75|1055.15|1047.2|1043.6|1058.75|1055.15|1047.15|1043.55|806
1733560800000|2024-12-07 08:40:00|1047.18|1043.58|1044.3|1040.7|1048.48|1044.88|1044.05|1040.45|800
1733561100000|2024-12-07 08:45:00|1044.33|1040.73|1047.7|1044.1|1048.3|1044.7|1043.98|1040.38|851
1733561400000|2024-12-07 08:50:00|1047.65|1044.05|1047.4|1043.8|1049.53|1045.93|1045.68|1042.08|725
1733561700000|2024-12-07 08:55:00|1047.43|1043.83|1044.58|1040.98|1048.28|1044.68|1044.5|1040.9|719
1733562000000|2024-12-07 09:00:00|1044.48|1040.88|1046.55|1042.95|1046.55|1042.95|1040.95|1037.35|831
1733562300000|2024-12-07 09:05:00|1046.6|1043|1047.73|1044.13|1047.73|1044.13|1045.3|1041.7|659
1733562600000|2024-12-07 09:10:00|1047.83|1044.23|1047.28|1043.68|1049.1|1045.5|1046.98|1043.38|523
1733562900000|2024-12-07 09:15:00|1047.3|1043.7|1048.63|1045.03|1049.2|1045.6|1046.88|1043.28|718
1733563200000|2024-12-07 09:20:00|1048.58|1044.98|1050.18|1046.58|1051.5|1047.9|1047.43|1043.83|606
1733563500000|2024-12-07 09:25:00|1050.15|1046.55|1049.35|1045.75|1050.25|1046.65|1047.35|1043.75|742
1733563800000|2024-12-07 09:30:00|1049.28|1045.68|1047.08|1043.48|1051.25|1047.65|1046.45|1042.85|712
1733564100000|2024-12-07 09:35:00|1047.05|1043.45|1044.78|1041.18|1047.18|1043.58|1042.9|1039.3|762
1733564400000|2024-12-07 09:40:00|1044.73|1041.13|1043.7|1040.1|1045.23|1041.63|1041.63|1038.03|673
1733564700000|2024-12-07 09:45:00|1043.68|1040.08|1046.23|1042.63|1047.45|1043.85|1041.7|1038.1|667
1733565000000|2024-12-07 09:50:00|1046.28|1042.68|1044.08|1040.48|1046.28|1042.68|1043.85|1040.25|668
1733565300000|2024-12-07 09:55:00|1044.05|1040.45|1043.9|1040.3|1044.95|1041.35|1042.15|1038.55|703
1733565600000|2024-12-07 10:00:00|1043.88|1040.28|1041.78|1038.18|1044.45|1040.85|1041.3|1037.7|702
1733565900000|2024-12-07 10:05:00|1041.75|1038.15|1045.5|1041.9|1047.33|1043.73|1041.7|1038.1|654
1733566200000|2024-12-07 10:10:00|1045.48|1041.88|1044.83|1041.23|1047.58|1043.98|1044.65|1041.05|634
1733566500000|2024-12-07 10:15:00|1044.9|1041.3|1038.98|1035.38|1045.15|1041.55|1037.53|1033.93|752
1733566800000|2024-12-07 10:20:00|1039|1035.4|1039.3|1035.7|1039.3|1035.7|1036.55|1032.95|696
1733567100000|2024-12-07 10:25:00|1039.33|1035.73|1038.95|1035.35|1040.3|1036.7|1038.4|1034.8|751
1733567400000|2024-12-07 10:30:00|1038.93|1035.33|1042.78|1039.18|1042.78|1039.18|1036.7|1033.1|763
1733567700000|2024-12-07 10:35:00|1042.93|1039.33|1040.83|1037.23|1043.2|1039.6|1040.3|1036.7|679
1733568000000|2024-12-07 10:40:00|1040.88|1037.28|1038.35|1034.75|1041.23|1037.63|1037.7|1034.1|649
1733568300000|2024-12-07 10:45:00|1038.38|1034.78|1036.38|1032.78|1039.53|1035.93|1036.35|1032.75|792
1733568600000|2024-12-07 10:50:00|1036.25|1032.65|1035.2|1031.6|1036.25|1032.65|1032.4|1028.8|786
1733568900000|2024-12-07 10:55:00|1035.18|1031.58|1040.15|1036.55|1040.75|1037.15|1034.08|1030.48|722
1733569200000|2024-12-07 11:00:00|1040.18|1036.58|1040.53|1036.93|1040.55|1036.95|1037.25|1033.65|799
1733569500000|2024-12-07 11:05:00|1040.48|1036.88|1038|1034.4|1040.5|1036.9|1037.63|1034.03|774
1733569800000|2024-12-07 11:10:00|1038.08|1034.48|1039.88|1036.28|1041.5|1037.9|1037.25|1033.65|683
1733570100000|2024-12-07 11:15:00|1039.85|1036.25|1044.75|1041.15|1045.95|1042.35|1039.5|1035.9|762
1733570400000|2024-12-07 11:20:00|1044.7|1041.1|1045.48|1041.88|1046.45|1042.85|1043.73|1040.13|684
1733570700000|2024-12-07 11:25:00|1045.43|1041.83|1050.98|1047.38|1051|1047.4|1045.43|1041.83|720
1733571000000|2024-12-07 11:30:00|1050.95|1047.35|1053.13|1049.53|1053.6|1050|1048.53|1044.93|781
1733571300000|2024-12-07 11:35:00|1053.08|1049.48|1054.15|1050.55|1054.63|1051.03|1051.48|1047.88|793
1733571600000|2024-12-07 11:40:00|1054.23|1050.63|1050.03|1046.43|1054.78|1051.18|1049.6|1046|744
1733571900000|2024-12-07 11:45:00|1050.08|1046.48|1046.8|1043.2|1050.13|1046.53|1045.83|1042.23|716
1733572200000|2024-12-07 11:50:00|1046.78|1043.18|1047.75|1044.15|1048|1044.4|1046.1|1042.5|661
1733572500000|2024-12-07 11:55:00|1047.53|1043.93|1046.15|1042.55|1048.18|1044.58|1045.53|1041.93|711
1733572800000|2024-12-07 12:00:00|1046.13|1042.53|1046.65|1043.05|1048.05|1044.45|1044.65|1041.05|783
1733573100000|2024-12-07 12:05:00|1046.68|1043.08|1048.85|1045.25|1049.63|1046.03|1044.13|1040.53|850
1733573400000|2024-12-07 12:10:00|1048.83|1045.23|1052.3|1048.7|1055.25|1051.65|1048.65|1045.05|863
1733573700000|2024-12-07 12:15:00|1052.28|1048.68|1052.3|1048.7|1053.95|1050.35|1049.45|1045.85|809
1733574000000|2024-12-07 12:20:00|1052.33|1048.73|1055.48|1051.88|1055.6|1052|1051.85|1048.25|732
1733574300000|2024-12-07 12:25:00|1055.5|1051.9|1053.8|1050.2|1056.15|1052.55|1053.53|1049.93|639
1733574600000|2024-12-07 12:30:00|1053.75|1050.15|1053.33|1049.73|1053.83|1050.23|1050.45|1046.85|770
1733574900000|2024-12-07 12:35:00|1053.38|1049.78|1055.35|1051.75|1055.35|1051.75|1051.28|1047.68|629
1733575200000|2024-12-07 12:40:00|1055.55|1051.95|1056.28|1052.68|1057.05|1053.45|1055.18|1051.58|676
1733575500000|2024-12-07 12:45:00|1056.25|1052.65|1056.98|1053.38|1057.8|1054.2|1055.75|1052.15|696
1733575800000|2024-12-07 12:50:00|1057.03|1053.43|1056.5|1052.9|1059.55|1055.95|1055|1051.4|732
1733576100000|2024-12-07 12:55:00|1056.43|1052.83|1057.15|1053.55|1058.6|1055|1055.38|1051.78|434
1733576400000|2024-12-07 13:00:00|1056.9|1053.3|1060.25|1056.65|1060.45|1056.85|1056.45|1052.85|572
1733576700000|2024-12-07 13:05:00|1060.23|1056.63|1061.85|1058.25|1064.65|1061.05|1060.1|1056.5|785
1733577000000|2024-12-07 13:10:00|1061.8|1058.2|1061.55|1057.95|1062.8|1059.2|1059.1|1055.5|792
1733577300000|2024-12-07 13:15:00|1061.58|1057.98|1061.03|1057.43|1065.75|1062.15|1060.65|1057.05|800
1733577600000|2024-12-07 13:20:00|1061.08|1057.48|1056.8|1053.2|1063.2|1059.6|1056.58|1052.98|711
1733577900000|2024-12-07 13:25:00|1056.68|1053.08|1055.4|1051.8|1056.68|1053.08|1054.65|1051.05|659
1733578200000|2024-12-07 13:30:00|1055.45|1051.85|1054.53|1050.93|1056.85|1053.25|1054.2|1050.6|696
1733578500000|2024-12-07 13:35:00|1054.63|1051.03|1052.38|1048.78|1055.65|1052.05|1050.65|1047.05|693
1733578800000|2024-12-07 13:40:00|1052.35|1048.75|1055.65|1052.05|1056.08|1052.48|1052.2|1048.6|646
1733579100000|2024-12-07 13:45:00|1055.7|1052.1|1061.43|1057.83|1062.9|1059.3|1054.73|1051.13|779
1733579400000|2024-12-07 13:50:00|1061.4|1057.8|1063.05|1059.45|1063.15|1059.55|1060.1|1056.5|600
1733579700000|2024-12-07 13:55:00|1063.15|1059.55|1063.18|1059.58|1064.55|1060.95|1061.45|1057.85|666
1733580000000|2024-12-07 14:00:00|1063.15|1059.55|1063.83|1060.23|1067.2|1063.6|1062.95|1059.35|802
1733580300000|2024-12-07 14:05:00|1063.78|1060.18|1064.38|1060.78|1064.55|1060.95|1060|1056.4|839
1733580600000|2024-12-07 14:10:00|1064.4|1060.8|1062.7|1059.1|1065.8|1062.2|1060.15|1056.55|840
1733580900000|2024-12-07 14:15:00|1062.63|1059.03|1063.5|1059.9|1063.5|1059.9|1057.4|1053.8|805
1733581200000|2024-12-07 14:20:00|1063.48|1059.88|1069.4|1065.8|1069.85|1066.25|1063.43|1059.83|790
1733581500000|2024-12-07 14:25:00|1069.43|1065.83|1063.78|1060.18|1069.5|1065.9|1063.75|1060.15|739
1733581800000|2024-12-07 14:30:00|1063.8|1060.2|1067.73|1064.13|1069.8|1066.2|1063.8|1060.2|799
1733582100000|2024-12-07 14:35:00|1067.78|1064.18|1071.78|1068.18|1072.03|1068.43|1066.45|1062.85|706
1733582400000|2024-12-07 14:40:00|1071.75|1068.15|1074.48|1070.88|1078.55|1074.95|1071.23|1067.63|777
1733582700000|2024-12-07 14:45:00|1074.5|1070.9|1076.55|1072.95|1079.95|1076.35|1073.25|1069.65|464
1733583000000|2024-12-07 14:50:00|1076.58|1072.98|1074.7|1071.1|1077.13|1073.53|1073.73|1070.13|938
1733583300000|2024-12-07 14:55:00|1074.68|1071.08|1072.55|1068.95|1075.8|1072.2|1072|1068.4|779
1733583600000|2024-12-07 15:00:00|1072.43|1068.83|1078.05|1074.45|1080.55|1076.95|1070.95|1067.35|866
1733583900000|2024-12-07 15:05:00|1078.03|1074.43|1082.08|1078.48|1085.5|1081.9|1078.03|1074.43|937
1733584200000|2024-12-07 15:10:00|1082.1|1078.5|1080.5|1076.9|1082.95|1079.35|1078.55|1074.95|844
1733584500000|2024-12-07 15:15:00|1080.35|1076.75|1080.38|1076.78|1081.68|1078.08|1076.45|1072.85|932
1733584800000|2024-12-07 15:20:00|1080.3|1076.7|1075.33|1071.73|1081.3|1077.7|1075.33|1071.73|881
1733585100000|2024-12-07 15:25:00|1075.3|1071.7|1072.18|1068.58|1075.78|1072.18|1071.4|1067.8|789
1733585400000|2024-12-07 15:30:00|1072.13|1068.53|1074.75|1071.15|1076.2|1072.6|1068.1|1064.5|790
1733585700000|2024-12-07 15:35:00|1074.9|1071.3|1072|1068.4|1075.83|1072.23|1071.4|1067.8|841
1733586000000|2024-12-07 15:40:00|1071.98|1068.38|1079.1|1075.5|1079.25|1075.65|1071.98|1068.38|806
1733586300000|2024-12-07 15:45:00|1079.15|1075.55|1077|1073.4|1079.15|1075.55|1074.95|1071.35|861
1733586600000|2024-12-07 15:50:00|1076.95|1073.35|1072.55|1068.95|1077.85|1074.25|1072.15|1068.55|848
1733586900000|2024-12-07 15:55:00|1072.58|1068.98|1077.45|1073.85|1077.5|1073.9|1072.5|1068.9|811
1733587200000|2024-12-07 16:00:00|1077.6|1074|1083|1079.4|1083.98|1080.38|1077.6|1074|851
1733587500000|2024-12-07 16:05:00|1082.98|1079.38|1074.75|1071.15|1082.98|1079.38|1073.8|1070.2|931
1733587800000|2024-12-07 16:10:00|1074.8|1071.2|1069.6|1066|1079.75|1076.15|1069.3|1065.7|901
1733588100000|2024-12-07 16:15:00|1069.58|1065.98|1070.73|1067.13|1071.6|1068|1066.08|1062.48|932
1733588400000|2024-12-07 16:20:00|1070.75|1067.15|1072.95|1069.35|1073|1069.4|1067.83|1064.23|896
1733588700000|2024-12-07 16:25:00|1072.98|1069.38|1072.13|1068.53|1074.85|1071.25|1071.73|1068.13|800
1733589000000|2024-12-07 16:30:00|1072.1|1068.5|1069.3|1065.7|1072.73|1069.13|1066.78|1063.18|849
1733589300000|2024-12-07 16:35:00|1069.33|1065.73|1071.63|1068.03|1071.8|1068.2|1064.4|1060.8|874
1733589600000|2024-12-07 16:40:00|1071.65|1068.05|1077.65|1074.05|1078.48|1074.88|1070.6|1067|771
1733589900000|2024-12-07 16:45:00|1077.55|1073.95|1081.23|1077.63|1081.23|1077.63|1077.33|1073.73|768
1733590200000|2024-12-07 16:50:00|1081.2|1077.6|1083.35|1079.75|1084.65|1081.05|1079.23|1075.63|911
1733590500000|2024-12-07 16:55:00|1083.3|1079.7|1081.58|1077.98|1085.68|1082.08|1081.1|1077.5|857
1733590800000|2024-12-07 17:00:00|1081.6|1078|1086.73|1083.13|1089.9|1086.3|1081.58|1077.98|920
1733591100000|2024-12-07 17:05:00|1086.95|1083.35|1079.2|1075.6|1089.08|1085.48|1078.65|1075.05|947
1733591400000|2024-12-07 17:10:00|1079.18|1075.58|1074.25|1070.65|1081.45|1077.85|1074.25|1070.65|862
1733591700000|2024-12-07 17:15:00|1074.3|1070.7|1070.18|1066.58|1074.38|1070.78|1068.38|1064.78|884
1733592000000|2024-12-07 17:20:00|1070.3|1066.7|1070.55|1066.95|1071.65|1068.05|1066.2|1062.6|835
1733592300000|2024-12-07 17:25:00|1070.53|1066.93|1065.6|1062|1070.6|1067|1065.6|1062|794
1733592600000|2024-12-07 17:30:00|1065.68|1062.08|1065.98|1062.38|1069.15|1065.55|1064.55|1060.95|892
1733592900000|2024-12-07 17:35:00|1065.95|1062.35|1064.45|1060.85|1066.25|1062.65|1060.15|1056.55|802
1733593200000|2024-12-07 17:40:00|1064.48|1060.88|1060.83|1057.23|1064.78|1061.18|1059|1055.4|812
1733593500000|2024-12-07 17:45:00|1060.8|1057.2|1056.53|1052.93|1060.8|1057.2|1056.3|1052.7|893
1733593800000|2024-12-07 17:50:00|1056.45|1052.85|1054.43|1050.83|1058.23|1054.63|1052.83|1049.23|862
1733594100000|2024-12-07 17:55:00|1054.53|1050.93|1056.88|1053.28|1058.88|1055.28|1053.58|1049.98|881
1733594400000|2024-12-07 18:00:00|1056.83|1053.23|1063.9|1060.3|1065.18|1061.58|1056.6|1053|799
1733594700000|2024-12-07 18:05:00|1063.93|1060.33|1064.15|1060.55|1067.05|1063.45|1062.78|1059.18|789
1733595000000|2024-12-07 18:10:00|1064.2|1060.6|1066.2|1062.6|1068.23|1064.63|1064.15|1060.55|812
1733595300000|2024-12-07 18:15:00|1066.15|1062.55|1064.15|1060.55|1070.33|1066.73|1064.03|1060.43|836
1733595600000|2024-12-07 18:20:00|1064.35|1060.75|1070.48|1066.88|1070.55|1066.95|1064.35|1060.75|792
1733595900000|2024-12-07 18:25:00|1070.35|1066.75|1072|1068.4|1072|1068.4|1067.53|1063.93|747
1733596200000|2024-12-07 18:30:00|1072.05|1068.45|1072.48|1068.88|1075.05|1071.45|1069.03|1065.43|835
1733596500000|2024-12-07 18:35:00|1072.5|1068.9|1075.68|1072.08|1077.9|1074.3|1070.6|1067|832
1733596800000|2024-12-07 18:40:00|1075.78|1072.18|1076.28|1072.68|1078.85|1075.25|1075.3|1071.7|804
1733597100000|2024-12-07 18:45:00|1076.25|1072.65|1078.7|1075.1|1078.7|1075.1|1072.3|1068.7|882
1733597400000|2024-12-07 18:50:00|1078.8|1075.2|1083.23|1079.63|1083.23|1079.63|1076.8|1073.2|853
1733597700000|2024-12-07 18:55:00|1083.25|1079.65|1084|1080.4|1084.58|1080.98|1079.35|1075.75|885
1733598000000|2024-12-07 19:00:00|1083.95|1080.35|1092.7|1089.1|1092.85|1089.25|1083.75|1080.15|841
1733598300000|2024-12-07 19:05:00|1093.15|1089.55|1091.63|1088.03|1094.58|1090.98|1089.85|1086.25|883
1733598600000|2024-12-07 19:10:00|1091.65|1088.05|1090.1|1086.5|1093.3|1089.7|1089.08|1085.48|857
1733598900000|2024-12-07 19:15:00|1090.13|1086.53|1084.95|1081.35|1090.45|1086.85|1083.83|1080.23|874
1733599200000|2024-12-07 19:20:00|1084.88|1081.28|1081.48|1077.88|1085.05|1081.45|1077.3|1073.7|808
1733599500000|2024-12-07 19:25:00|1081.43|1077.83|1079.65|1076.05|1083.3|1079.7|1079.03|1075.43|780
1733599800000|2024-12-07 19:30:00|1079.5|1075.9|1073.53|1069.93|1080.9|1077.3|1073.43|1069.83|878
1733600100000|2024-12-07 19:35:00|1073.55|1069.95|1074.4|1070.8|1076.25|1072.65|1071.93|1068.33|782
1733600400000|2024-12-07 19:40:00|1074.43|1070.83|1076.9|1073.3|1077.2|1073.6|1074.05|1070.45|898
1733600700000|2024-12-07 19:45:00|1076.85|1073.25|1071.85|1068.25|1076.85|1073.25|1069.35|1065.75|930
1733601000000|2024-12-07 19:50:00|1071.78|1068.18|1069.63|1066.03|1073.48|1069.88|1069.63|1066.03|876
1733601300000|2024-12-07 19:55:00|1069.6|1066|1069.58|1065.98|1070.93|1067.33|1067.8|1064.2|804
1733601600000|2024-12-07 20:00:00|1069.55|1065.95|1073.48|1069.88|1077.1|1073.5|1069.13|1065.53|858
1733601900000|2024-12-07 20:05:00|1073.4|1069.8|1073.45|1069.85|1076.1|1072.5|1072|1068.4|858
1733602200000|2024-12-07 20:10:00|1073.5|1069.9|1073.6|1070|1074.53|1070.93|1072.5|1068.9|837
1733602500000|2024-12-07 20:15:00|1073.58|1069.98|1072.18|1068.58|1075.8|1072.2|1071.1|1067.5|804
1733602800000|2024-12-07 20:20:00|1072.15|1068.55|1070.98|1067.38|1076.35|1072.75|1069.1|1065.5|818
1733603100000|2024-12-07 20:25:00|1070.88|1067.28|1069.45|1065.85|1072.6|1069|1068.33|1064.73|807
1733603400000|2024-12-07 20:30:00|1069.35|1065.75|1078.9|1075.3|1079.05|1075.45|1068.28|1064.68|668
1733603700000|2024-12-07 20:35:00|1078.8|1075.2|1077.2|1073.6|1080|1076.4|1075.45|1071.85|723
1733604000000|2024-12-07 20:40:00|1077.23|1073.63|1071.15|1067.55|1077.35|1073.75|1071.15|1067.55|666
1733604300000|2024-12-07 20:45:00|1071.1|1067.5|1072.8|1069.2|1072.8|1069.2|1069.5|1065.9|636
1733604600000|2024-12-07 20:50:00|1072.9|1069.3|1070.55|1066.95|1074.25|1070.65|1070.43|1066.83|784
1733604900000|2024-12-07 20:55:00|1070.58|1066.98|1072.15|1068.55|1072.4|1068.8|1069.58|1065.98|761
1733605200000|2024-12-07 21:00:00|1072.18|1068.58|1072.05|1068.45|1073.65|1070.05|1070.4|1066.8|704
1733605500000|2024-12-07 21:05:00|1072.08|1068.48|1066.8|1063.2|1072.23|1068.63|1066.08|1062.48|720
1733605800000|2024-12-07 21:10:00|1066.83|1063.23|1064.13|1060.53|1066.9|1063.3|1063.65|1060.05|656
1733606100000|2024-12-07 21:15:00|1064.1|1060.5|1062.93|1059.33|1065.03|1061.43|1062|1058.4|730
1733606400000|2024-12-07 21:20:00|1062.9|1059.3|1069.58|1065.98|1070.05|1066.45|1062.43|1058.83|656
1733606700000|2024-12-07 21:25:00|1069.55|1065.95|1073.45|1069.85|1073.75|1070.15|1069.28|1065.68|607
1733607000000|2024-12-07 21:30:00|1073.55|1069.95|1072.13|1068.53|1078.25|1074.65|1071.45|1067.85|747
1733607300000|2024-12-07 21:35:00|1072.08|1068.48|1071.88|1068.28|1072.63|1069.03|1069.75|1066.15|724
1733607600000|2024-12-07 21:40:00|1071.93|1068.33|1070.53|1066.93|1073.25|1069.65|1069.65|1066.05|620
1733607900000|2024-12-07 21:45:00|1070.5|1066.9|1069.28|1065.68|1073.2|1069.6|1068.8|1065.2|746
1733608200000|2024-12-07 21:50:00|1069.25|1065.65|1066.93|1063.33|1070.65|1067.05|1066.9|1063.3|743
1733608500000|2024-12-07 21:55:00|1066.98|1063.38|1066.23|1062.63|1068.35|1064.75|1065.7|1062.1|567
1733608800000|2024-12-07 22:00:00|1066.25|1062.65|1065.18|1061.58|1067.38|1063.78|1064.5|1060.9|716
1733609100000|2024-12-07 22:05:00|1065.13|1061.53|1059.2|1055.6|1065.13|1061.53|1058.13|1054.53|694
1733609400000|2024-12-07 22:10:00|1059.3|1055.7|1065.78|1062.18|1065.85|1062.25|1059.08|1055.48|524
1733609700000|2024-12-07 22:15:00|1065.8|1062.2|1063.03|1059.43|1067.1|1063.5|1062.9|1059.3|548
1733610000000|2024-12-07 22:20:00|1063.05|1059.45|1061.83|1058.23|1063.38|1059.78|1061.55|1057.95|264
1733610300000|2024-12-07 22:25:00|1061.85|1058.25|1061.43|1057.83|1063.28|1059.68|1061.1|1057.5|366
1733610600000|2024-12-07 22:30:00|1061.5|1057.9|1061.55|1057.95|1061.58|1057.98|1059.43|1055.83|399
1733610900000|2024-12-07 22:35:00|1061.58|1057.98|1060.15|1056.55|1061.75|1058.15|1060.05|1056.45|300
1733611200000|2024-12-07 22:40:00|1060.1|1056.5|1059.03|1055.43|1061.03|1057.43|1059|1055.4|289
1733611500000|2024-12-07 22:45:00|1059.05|1055.45|1061.83|1058.23|1061.83|1058.23|1058.7|1055.1|169
1733611800000|2024-12-07 22:50:00|1061.85|1058.25|1061.95|1058.35|1062.4|1058.8|1061.33|1057.73|175
1733612100000|2024-12-07 22:55:00|1061.93|1058.33|1056.45|1052.85|1062.35|1058.75|1056.35|1052.75|371
1733612400000|2024-12-07 23:00:00|1056.43|1052.83|1061.45|1057.85|1062.45|1058.85|1056.1|1052.5|642
1733612700000|2024-12-07 23:05:00|1061.38|1057.78|1063.3|1059.7|1063.75|1060.15|1059.65|1056.05|567
1733613000000|2024-12-07 23:10:00|1063.35|1059.75|1063.88|1060.28|1066.63|1063.03|1062.75|1059.15|480
1733613300000|2024-12-07 23:15:00|1063.8|1060.2|1061.7|1058.1|1064.68|1061.08|1061.28|1057.68|427
1733613600000|2024-12-07 23:20:00|1061.73|1058.13|1064.55|1060.95|1064.88|1061.28|1061.73|1058.13|394
1733613900000|2024-12-07 23:25:00|1064.53|1060.93|1066.63|1063.03|1066.93|1063.33|1063.55|1059.95|368
1733614200000|2024-12-07 23:30:00|1066.6|1063|1071.2|1067.6|1071.95|1068.35|1065.85|1062.25|442
1733614500000|2024-12-07 23:35:00|1071.15|1067.55|1068.7|1065.1|1071.15|1067.55|1068.38|1064.78|543
1733614800000|2024-12-07 23:40:00|1068.73|1065.13|1070.05|1066.45|1071.35|1067.75|1068.15|1064.55|571
1733615100000|2024-12-07 23:45:00|1070.03|1066.43|1068.1|1064.5|1070.73|1067.13|1066.08|1062.48|542
1733615400000|2024-12-07 23:50:00|1068.05|1064.45|1063.93|1060.33|1069.2|1065.6|1063.55|1059.95|637
1733615700000|2024-12-07 23:55:00|1063.95|1060.35|1061.05|1057.45|1064.18|1060.58|1061.05|1057.45|529
1733616000000|2024-12-08 00:00:00|1061|1057.4|1062.78|1059.18|1063|1059.4|1056.3|1052.7|678
1733616300000|2024-12-08 00:05:00|1062.75|1059.15|1065.18|1061.58|1066.65|1063.05|1060.03|1056.43|918
1733616600000|2024-12-08 00:10:00|1065.2|1061.6|1067.9|1064.3|1069.4|1065.8|1062.95|1059.35|954
1733616900000|2024-12-08 00:15:00|1067.85|1064.25|1063.65|1060.05|1070.2|1066.6|1063.53|1059.93|879
1733617200000|2024-12-08 00:20:00|1063.63|1060.03|1070.43|1066.83|1070.55|1066.95|1062.23|1058.63|858
1733617500000|2024-12-08 00:25:00|1070.35|1066.75|1068.75|1065.15|1073.85|1070.25|1068.25|1064.65|806
1733617800000|2024-12-08 00:30:00|1068.8|1065.2|1069.63|1066.03|1070.95|1067.35|1067.1|1063.5|859
1733618100000|2024-12-08 00:35:00|1069.65|1066.05|1075.68|1072.08|1075.7|1072.1|1068.8|1065.2|759
1733618400000|2024-12-08 00:40:00|1075.5|1071.9|1078.33|1074.73|1078.6|1075|1074.3|1070.7|785
1733618700000|2024-12-08 00:45:00|1078.28|1074.68|1074.2|1070.6|1079.95|1076.35|1073.35|1069.75|802
1733619000000|2024-12-08 00:50:00|1074.25|1070.65|1074.08|1070.48|1075.53|1071.93|1071.95|1068.35|747
1733619300000|2024-12-08 00:55:00|1074.15|1070.55|1073.63|1070.03|1075.9|1072.3|1073.18|1069.58|593
1733619600000|2024-12-08 01:00:00|1073.65|1070.05|1078.1|1074.5|1078.5|1074.9|1073.65|1070.05|681
1733619900000|2024-12-08 01:05:00|1078.13|1074.53|1075.35|1071.75|1079.58|1075.98|1074.95|1071.35|667
1733620200000|2024-12-08 01:10:00|1075.38|1071.78|1079.73|1076.13|1079.95|1076.35|1075.28|1071.68|663
1733620500000|2024-12-08 01:15:00|1079.75|1076.15|1075|1071.4|1082.2|1078.6|1074.73|1071.13|754
1733620800000|2024-12-08 01:20:00|1074.98|1071.38|1073.15|1069.55|1078.65|1075.05|1071.78|1068.18|764
1733621100000|2024-12-08 01:25:00|1072.95|1069.35|1076.53|1072.93|1076.85|1073.25|1071.73|1068.13|612
1733621400000|2024-12-08 01:30:00|1076.55|1072.95|1072.45|1068.85|1079.33|1075.73|1072|1068.4|787
1733621700000|2024-12-08 01:35:00|1072.2|1068.6|1075.45|1071.85|1076.35|1072.75|1071.35|1067.75|842
1733622000000|2024-12-08 01:40:00|1075.4|1071.8|1078.25|1074.65|1078.75|1075.15|1073|1069.4|678
1733622300000|2024-12-08 01:45:00|1078.4|1074.8|1073.7|1070.1|1078.43|1074.83|1073.45|1069.85|600
1733622600000|2024-12-08 01:50:00|1073.73|1070.13|1070.5|1066.9|1074.1|1070.5|1070.5|1066.9|688
1733622900000|2024-12-08 01:55:00|1070.55|1066.95|1069.08|1065.48|1070.58|1066.98|1066.65|1063.05|727
1733623200000|2024-12-08 02:00:00|1069.05|1065.45|1067.93|1064.33|1070.1|1066.5|1067.15|1063.55|797
1733623500000|2024-12-08 02:05:00|1068.03|1064.43|1065.33|1061.73|1068.55|1064.95|1064.93|1061.33|750
1733623800000|2024-12-08 02:10:00|1065.48|1061.88|1066.83|1063.23|1067.35|1063.75|1064.98|1061.38|738
1733624100000|2024-12-08 02:15:00|1066.85|1063.25|1068.6|1065|1069.45|1065.85|1066.18|1062.58|666
1733624400000|2024-12-08 02:20:00|1068.58|1064.98|1068.53|1064.93|1069.3|1065.7|1064.85|1061.25|644
1733624700000|2024-12-08 02:25:00|1068.55|1064.95|1068.08|1064.48|1069.28|1065.68|1066.43|1062.83|744
1733625000000|2024-12-08 02:30:00|1068.03|1064.43|1069.45|1065.85|1072|1068.4|1067.43|1063.83|674
1733625300000|2024-12-08 02:35:00|1069.55|1065.95|1068.3|1064.7|1069.63|1066.03|1066.85|1063.25|568
1733625600000|2024-12-08 02:40:00|1068.28|1064.68|1070.55|1066.95|1073|1069.4|1067.75|1064.15|589
1733625900000|2024-12-08 02:45:00|1070.5|1066.9|1068.15|1064.55|1072.35|1068.75|1067.93|1064.33|680
1733626200000|2024-12-08 02:50:00|1068.13|1064.53|1065.43|1061.83|1068.13|1064.53|1065.13|1061.53|683
1733626500000|2024-12-08 02:55:00|1065.4|1061.8|1065.45|1061.85|1066.38|1062.78|1064.53|1060.93|664
1733626800000|2024-12-08 03:00:00|1065.48|1061.88|1064.65|1061.05|1066.08|1062.48|1062.4|1058.8|750
1733627100000|2024-12-08 03:05:00|1064.63|1061.03|1065.88|1062.28|1065.9|1062.3|1062.78|1059.18|715
1733627400000|2024-12-08 03:10:00|1065.85|1062.25|1065.55|1061.95|1066.65|1063.05|1064.3|1060.7|656
1733627700000|2024-12-08 03:15:00|1065.58|1061.98|1065.05|1061.45|1067.33|1063.73|1064.4|1060.8|698
1733628000000|2024-12-08 03:20:00|1065.08|1061.48|1068.48|1064.88|1068.5|1064.9|1064.88|1061.28|652
1733628300000|2024-12-08 03:25:00|1068.43|1064.83|1068.5|1064.9|1069.2|1065.6|1067.53|1063.93|633
1733628600000|2024-12-08 03:30:00|1068.45|1064.85|1066.43|1062.83|1069.2|1065.6|1065.85|1062.25|611
1733628900000|2024-12-08 03:35:00|1066.4|1062.8|1062.58|1058.98|1066.7|1063.1|1061.9|1058.3|654
1733629200000|2024-12-08 03:40:00|1062.6|1059|1062.6|1059|1064.65|1061.05|1062.08|1058.48|645
1733629500000|2024-12-08 03:45:00|1062.58|1058.98|1060.63|1057.03|1064.85|1061.25|1059.85|1056.25|681
1733629800000|2024-12-08 03:50:00|1060.6|1057|1060.63|1057.03|1061.75|1058.15|1059.35|1055.75|602
1733630100000|2024-12-08 03:55:00|1060.68|1057.08|1059.1|1055.5|1061.05|1057.45|1059.05|1055.45|523
1733630400000|2024-12-08 04:00:00|1059.08|1055.48|1057.05|1053.45|1059.53|1055.93|1056.75|1053.15|571
1733630700000|2024-12-08 04:05:00|1057.08|1053.48|1064.03|1060.43|1064.2|1060.6|1056.5|1052.9|634
1733631000000|2024-12-08 04:10:00|1064|1060.4|1062.25|1058.65|1064.28|1060.68|1061.7|1058.1|595
1733631300000|2024-12-08 04:15:00|1062.28|1058.68|1062.13|1058.53|1063.43|1059.83|1058.28|1054.68|687
1733631600000|2024-12-08 04:20:00|1062.03|1058.43|1054.75|1051.15|1062.13|1058.53|1054|1050.4|893
1733631900000|2024-12-08 04:25:00|1054.73|1051.13|1053.53|1049.93|1055.18|1051.58|1052.75|1049.15|684
1733632200000|2024-12-08 04:30:00|1053.5|1049.9|1051.38|1047.78|1055.6|1052|1050.53|1046.93|842
1733632500000|2024-12-08 04:35:00|1051.58|1047.98|1047.85|1044.25|1051.58|1047.98|1047.85|1044.25|702
1733632800000|2024-12-08 04:40:00|1047.88|1044.28|1046.9|1043.3|1048.7|1045.1|1046.75|1043.15|549
1733633100000|2024-12-08 04:45:00|1046.93|1043.33|1050|1046.4|1050.18|1046.58|1046.85|1043.25|722
1733633400000|2024-12-08 04:50:00|1050.03|1046.43|1049.68|1046.08|1050.18|1046.58|1048.55|1044.95|657
1733633700000|2024-12-08 04:55:00|1049.65|1046.05|1046.73|1043.13|1049.68|1046.08|1046.65|1043.05|642
1733634000000|2024-12-08 05:00:00|1046.7|1043.1|1049.25|1045.65|1049.45|1045.85|1046.35|1042.75|634
1733634300000|2024-12-08 05:05:00|1049.28|1045.68|1045.23|1041.63|1049.28|1045.68|1044.8|1041.2|679
1733634600000|2024-12-08 05:10:00|1045.38|1041.78|1044.25|1040.65|1045.58|1041.98|1043.4|1039.8|665
1733634900000|2024-12-08 05:15:00|1044.23|1040.63|1043.25|1039.65|1045.08|1041.48|1041.48|1037.88|679
1733635200000|2024-12-08 05:20:00|1043.23|1039.63|1044.4|1040.8|1044.93|1041.33|1041.68|1038.08|799
1733635500000|2024-12-08 05:25:00|1044.38|1040.78|1044.35|1040.75|1045.03|1041.43|1042|1038.4|779
1733635800000|2024-12-08 05:30:00|1044.28|1040.68|1045.55|1041.95|1046.78|1043.18|1043.65|1040.05|716
1733636100000|2024-12-08 05:35:00|1045.53|1041.93|1045.88|1042.28|1046.7|1043.1|1045.3|1041.7|602
1733636400000|2024-12-08 05:40:00|1045.85|1042.25|1043.08|1039.48|1046.23|1042.63|1042.65|1039.05|689
1733636700000|2024-12-08 05:45:00|1042.8|1039.2|1039.65|1036.05|1043.1|1039.5|1038.35|1034.75|808
1733637000000|2024-12-08 05:50:00|1039.63|1036.03|1040.13|1036.53|1040.83|1037.23|1038.88|1035.28|787
1733637300000|2024-12-08 05:55:00|1040.03|1036.43|1043.35|1039.75|1044.4|1040.8|1039.1|1035.5|630
1733637600000|2024-12-08 06:00:00|1043.4|1039.8|1043.03|1039.43|1044.2|1040.6|1041.08|1037.48|745
1733637900000|2024-12-08 06:05:00|1043|1039.4|1039.15|1035.55|1043|1039.4|1038.95|1035.35|725
1733638200000|2024-12-08 06:10:00|1039.18|1035.58|1040.5|1036.9|1040.73|1037.13|1037.15|1033.55|732
1733638500000|2024-12-08 06:15:00|1040.45|1036.85|1043.3|1039.7|1043.3|1039.7|1039.55|1035.95|680
1733638800000|2024-12-08 06:20:00|1043.33|1039.73|1045.58|1041.98|1046.25|1042.65|1043.33|1039.73|559
1733639100000|2024-12-08 06:25:00|1045.53|1041.93|1045.35|1041.75|1046.38|1042.78|1044.83|1041.23|642
1733639400000|2024-12-08 06:30:00|1045.4|1041.8|1047.1|1043.5|1047.93|1044.33|1044.38|1040.78|610
1733639700000|2024-12-08 06:35:00|1047.15|1043.55|1047.63|1044.03|1048.85|1045.25|1046.4|1042.8|560
1733640000000|2024-12-08 06:40:00|1047.6|1044|1046.6|1043|1048.55|1044.95|1046.4|1042.8|604
1733640300000|2024-12-08 06:45:00|1046.58|1042.98|1046.15|1042.55|1046.85|1043.25|1045.53|1041.93|606
1733640600000|2024-12-08 06:50:00|1046.2|1042.6|1048.4|1044.8|1049.05|1045.45|1045.9|1042.3|473
1733640900000|2024-12-08 06:55:00|1048.55|1044.95|1049.3|1045.7|1049.45|1045.85|1048.25|1044.65|473
1733641200000|2024-12-08 07:00:00|1049.28|1045.68|1050.88|1047.28|1051.4|1047.8|1048.53|1044.93|674
1733641500000|2024-12-08 07:05:00|1050.95|1047.35|1052.45|1048.85|1053.05|1049.45|1050.28|1046.68|570
1733641800000|2024-12-08 07:10:00|1052.43|1048.83|1057.13|1053.53|1057.7|1054.1|1052.43|1048.83|503
1733642100000|2024-12-08 07:15:00|1057.05|1053.45|1053.83|1050.23|1057.05|1053.45|1053.28|1049.68|688
1733642400000|2024-12-08 07:20:00|1053.78|1050.18|1054.3|1050.7|1055.33|1051.73|1052.7|1049.1|684
1733642700000|2024-12-08 07:25:00|1054.35|1050.75|1054.7|1051.1|1055.6|1052|1054.1|1050.5|465
1733643000000|2024-12-08 07:30:00|1054.65|1051.05|1052.65|1049.05|1054.68|1051.08|1052|1048.4|560
1733643300000|2024-12-08 07:35:00|1052.73|1049.13|1054.2|1050.6|1055.18|1051.58|1051.95|1048.35|655
1733643600000|2024-12-08 07:40:00|1054.28|1050.68|1055.38|1051.78|1056.15|1052.55|1053.78|1050.18|592
1733643900000|2024-12-08 07:45:00|1055.33|1051.73|1053.2|1049.6|1056.35|1052.75|1053|1049.4|547
1733644200000|2024-12-08 07:50:00|1053.18|1049.58|1051.65|1048.05|1053.18|1049.58|1051.4|1047.8|411
1733644500000|2024-12-08 07:55:00|1051.68|1048.08|1048.83|1045.23|1051.83|1048.23|1048.73|1045.13|429
1733644800000|2024-12-08 08:00:00|1048.8|1045.2|1045.43|1041.83|1049.8|1046.2|1045.4|1041.8|519
1733645100000|2024-12-08 08:05:00|1045.38|1041.78|1042.2|1038.6|1045.9|1042.3|1040.95|1037.35|618
1733645400000|2024-12-08 08:10:00|1042.28|1038.68|1042.75|1039.15|1043.68|1040.08|1039|1035.4|752
1733645700000|2024-12-08 08:15:00|1042.73|1039.13|1039.68|1036.08|1042.75|1039.15|1037.9|1034.3|883
1733646000000|2024-12-08 08:20:00|1039.65|1036.05|1040.2|1036.6|1040.2|1036.6|1035.23|1031.63|900
1733646300000|2024-12-08 08:25:00|1040.43|1036.83|1038.18|1034.58|1041.13|1037.53|1035.95|1032.35|819
1733646600000|2024-12-08 08:30:00|1038.13|1034.53|1036.78|1033.18|1039.88|1036.28|1035.45|1031.85|845
1733646900000|2024-12-08 08:35:00|1036.73|1033.13|1032.7|1029.1|1037.93|1034.33|1032.55|1028.95|908
1733647200000|2024-12-08 08:40:00|1032.68|1029.08|1035.5|1031.9|1035.98|1032.38|1032.5|1028.9|841
1733647500000|2024-12-08 08:45:00|1035.58|1031.98|1039|1035.4|1039.35|1035.75|1035.43|1031.83|797
1733647800000|2024-12-08 08:50:00|1039.05|1035.45|1033.18|1029.58|1040.9|1037.3|1033.03|1029.43|752
1733648100000|2024-12-08 08:55:00|1033.13|1029.53|1027.7|1024.1|1033.13|1029.53|1027.53|1023.93|869
1733648400000|2024-12-08 09:00:00|1027.73|1024.13|1031.68|1028.08|1032.95|1029.35|1027.45|1023.85|942
1733648700000|2024-12-08 09:05:00|1031.7|1028.1|1035.25|1031.65|1036.83|1033.23|1030.75|1027.15|784
1733649000000|2024-12-08 09:10:00|1035.35|1031.75|1035.63|1032.03|1037.15|1033.55|1034.48|1030.88|751
1733649300000|2024-12-08 09:15:00|1035.73|1032.13|1036.85|1033.25|1038.6|1035|1035.73|1032.13|802
1733649600000|2024-12-08 09:20:00|1036.8|1033.2|1038.25|1034.65|1038.53|1034.93|1032.4|1028.8|775
1733649900000|2024-12-08 09:25:00|1038.23|1034.63|1037.05|1033.45|1038.55|1034.95|1035.88|1032.28|725
1733650200000|2024-12-08 09:30:00|1037.1|1033.5|1033.38|1029.78|1038.35|1034.75|1032.38|1028.78|934
1733650500000|2024-12-08 09:35:00|1033.35|1029.75|1035.7|1032.1|1035.7|1032.1|1030.6|1027|911
1733650800000|2024-12-08 09:40:00|1035.75|1032.15|1028.58|1024.98|1036.2|1032.6|1028.4|1024.8|796
1733651100000|2024-12-08 09:45:00|1028.63|1025.03|1025|1021.4|1032.05|1028.45|1024.2|1020.6|890
1733651400000|2024-12-08 09:50:00|1025.05|1021.45|1024.8|1021.2|1026.45|1022.85|1021.85|1018.25|960
1733651700000|2024-12-08 09:55:00|1024.7|1021.1|1026.35|1022.75|1027.15|1023.55|1021.3|1017.7|941
1733652000000|2024-12-08 10:00:00|1026.38|1022.78|1032.35|1028.75|1032.8|1029.2|1025.9|1022.3|846
1733652300000|2024-12-08 10:05:00|1032.5|1028.9|1034.4|1030.8|1035.45|1031.85|1032.23|1028.63|818
1733652600000|2024-12-08 10:10:00|1034.38|1030.78|1035.6|1032|1035.85|1032.25|1033.43|1029.83|731
1733652900000|2024-12-08 10:15:00|1035.58|1031.98|1033.9|1030.3|1035.8|1032.2|1032.8|1029.2|800
1733653200000|2024-12-08 10:20:00|1033.95|1030.35|1032.6|1029|1035.13|1031.53|1031.1|1027.5|814
1733653500000|2024-12-08 10:25:00|1032.7|1029.1|1035.1|1031.5|1035.3|1031.7|1032.48|1028.88|756
1733653800000|2024-12-08 10:30:00|1035.08|1031.48|1038.08|1034.48|1038.45|1034.85|1033.58|1029.98|742
1733654100000|2024-12-08 10:35:00|1038.05|1034.45|1039.48|1035.88|1040.95|1037.35|1037.83|1034.23|662
1733654400000|2024-12-08 10:40:00|1039.5|1035.9|1039.53|1035.93|1040.7|1037.1|1039|1035.4|651
1733654700000|2024-12-08 10:45:00|1039.5|1035.9|1043.35|1039.75|1043.45|1039.85|1039.5|1035.9|620
1733655000000|2024-12-08 10:50:00|1043.4|1039.8|1042.35|1038.75|1043.43|1039.83|1041.7|1038.1|717
1733655300000|2024-12-08 10:55:00|1042.23|1038.63|1043.2|1039.6|1044|1040.4|1041.03|1037.43|687
1733655600000|2024-12-08 11:00:00|1043.18|1039.58|1040.83|1037.23|1044|1040.4|1039.03|1035.43|820
1733655900000|2024-12-08 11:05:00|1040.8|1037.2|1042.88|1039.28|1043.1|1039.5|1040.55|1036.95|688
1733656200000|2024-12-08 11:10:00|1042.83|1039.23|1045.98|1042.38|1047.38|1043.78|1042.6|1039|691
1733656500000|2024-12-08 11:15:00|1045.93|1042.33|1043.2|1039.6|1045.93|1042.33|1042.55|1038.95|663
1733656800000|2024-12-08 11:20:00|1043.18|1039.58|1047.05|1043.45|1047.25|1043.65|1042.75|1039.15|586
1733657100000|2024-12-08 11:25:00|1047.03|1043.43|1050.25|1046.65|1050.3|1046.7|1046.9|1043.3|654
1733657400000|2024-12-08 11:30:00|1050.3|1046.7|1046.75|1043.15|1050.35|1046.75|1046.15|1042.55|699
1733657700000|2024-12-08 11:35:00|1046.7|1043.1|1050.75|1047.15|1050.75|1047.15|1046.03|1042.43|681
1733658000000|2024-12-08 11:40:00|1050.73|1047.13|1049.9|1046.3|1050.93|1047.33|1048.38|1044.78|796
1733658300000|2024-12-08 11:45:00|1050.05|1046.45|1049.93|1046.33|1051.6|1048|1049.43|1045.83|702
1733658600000|2024-12-08 11:50:00|1050.03|1046.43|1049.4|1045.8|1050.78|1047.18|1048.65|1045.05|645
1733658900000|2024-12-08 11:55:00|1049.43|1045.83|1047.6|1044|1049.78|1046.18|1047.45|1043.85|651
1733659200000|2024-12-08 12:00:00|1047.65|1044.05|1041.75|1038.15|1048.03|1044.43|1041.2|1037.6|739
1733659500000|2024-12-08 12:05:00|1041.7|1038.1|1041.5|1037.9|1043.03|1039.43|1040.6|1037|729
1733659800000|2024-12-08 12:10:00|1041.45|1037.85|1041.35|1037.75|1043.03|1039.43|1040.93|1037.33|661
1733660100000|2024-12-08 12:15:00|1041.38|1037.78|1037.9|1034.3|1042.25|1038.65|1037.78|1034.18|738
1733660400000|2024-12-08 12:20:00|1037.85|1034.25|1039.43|1035.83|1039.43|1035.83|1036.45|1032.85|714
1733660700000|2024-12-08 12:25:00|1039.4|1035.8|1042.85|1039.25|1043.4|1039.8|1039.4|1035.8|706
1733661000000|2024-12-08 12:30:00|1042.83|1039.23|1039.75|1036.15|1042.83|1039.23|1039.05|1035.45|738
1733661300000|2024-12-08 12:35:00|1039.7|1036.1|1039.05|1035.45|1042.8|1039.2|1034.28|1030.68|687
1733661600000|2024-12-08 12:40:00|1038.98|1035.38|1039.33|1035.73|1041.13|1037.53|1038.3|1034.7|539
1733661900000|2024-12-08 12:45:00|1039.28|1035.68|1044|1040.4|1044.1|1040.5|1038.25|1034.65|680
1733662200000|2024-12-08 12:50:00|1043.98|1040.38|1045.75|1042.15|1047.45|1043.85|1043.38|1039.78|783
1733662500000|2024-12-08 12:55:00|1045.78|1042.18|1045.73|1042.13|1046.6|1043|1043.5|1039.9|763
1733662800000|2024-12-08 13:00:00|1045.8|1042.2|1047.65|1044.05|1047.68|1044.08|1043.35|1039.75|805
1733663100000|2024-12-08 13:05:00|1047.68|1044.08|1051.9|1048.3|1052.55|1048.95|1046.98|1043.38|657
1733663400000|2024-12-08 13:10:00|1051.95|1048.35|1052.18|1048.58|1053.45|1049.85|1050.45|1046.85|726
1733663700000|2024-12-08 13:15:00|1052.15|1048.55|1052.83|1049.23|1054.2|1050.6|1050.85|1047.25|749
1733664000000|2024-12-08 13:20:00|1052.85|1049.25|1051.28|1047.68|1052.85|1049.25|1050.45|1046.85|759
1733664300000|2024-12-08 13:25:00|1051.33|1047.73|1052.68|1049.08|1052.68|1049.08|1049.9|1046.3|731
1733664600000|2024-12-08 13:30:00|1052.63|1049.03|1050.63|1047.03|1052.75|1049.15|1050.53|1046.93|721
1733664900000|2024-12-08 13:35:00|1050.6|1047|1050.75|1047.15|1051.65|1048.05|1049.95|1046.35|680
1733665200000|2024-12-08 13:40:00|1050.8|1047.2|1052.43|1048.83|1052.65|1049.05|1050.58|1046.98|641
1733665500000|2024-12-08 13:45:00|1052.53|1048.93|1054.48|1050.88|1056.7|1053.1|1051.85|1048.25|725
1733665800000|2024-12-08 13:50:00|1054.53|1050.93|1053.2|1049.6|1056.28|1052.68|1053.1|1049.5|646
1733666100000|2024-12-08 13:55:00|1053.18|1049.58|1056.2|1052.6|1056.85|1053.25|1053.15|1049.55|755
1733666400000|2024-12-08 14:00:00|1056.15|1052.55|1051.08|1047.48|1056.23|1052.63|1050.95|1047.35|730
1733666700000|2024-12-08 14:05:00|1051.1|1047.5|1055.05|1051.45|1055.05|1051.45|1050.45|1046.85|656
1733667000000|2024-12-08 14:10:00|1055|1051.4|1054.4|1050.8|1056.33|1052.73|1053.38|1049.78|766
1733667300000|2024-12-08 14:15:00|1054.43|1050.83|1052.73|1049.13|1055.55|1051.95|1052.73|1049.13|760
1733667600000|2024-12-08 14:20:00|1052.78|1049.18|1052.4|1048.8|1053.5|1049.9|1051.15|1047.55|670
1733667900000|2024-12-08 14:25:00|1052.38|1048.78|1048.95|1045.35|1052.58|1048.98|1048.15|1044.55|642
1733668200000|2024-12-08 14:30:00|1048.9|1045.3|1051.2|1047.6|1051.68|1048.08|1048.63|1045.03|541
1733668500000|2024-12-08 14:35:00|1051.1|1047.5|1046.95|1043.35|1051.23|1047.63|1046.33|1042.73|581
1733668800000|2024-12-08 14:40:00|1046.73|1043.13|1048.13|1044.53|1049.25|1045.65|1046.73|1043.13|597
1733669100000|2024-12-08 14:45:00|1048.03|1044.43|1048.63|1045.03|1050.4|1046.8|1047.8|1044.2|628
1733669400000|2024-12-08 14:50:00|1048.6|1045|1043.73|1040.13|1048.78|1045.18|1043.73|1040.13|765
1733669700000|2024-12-08 14:55:00|1043.7|1040.1|1040.45|1036.85|1044.43|1040.83|1040.25|1036.65|566
1733670000000|2024-12-08 15:00:00|1040.95|1037.35|1037.73|1034.13|1042.55|1038.95|1037.13|1033.53|680
1733670300000|2024-12-08 15:05:00|1037.63|1034.03|1036.2|1032.6|1038|1034.4|1033.43|1029.83|846
1733670600000|2024-12-08 15:10:00|1036.23|1032.63|1031.6|1028|1040.33|1036.73|1031.6|1028|777
1733670900000|2024-12-08 15:15:00|1031.55|1027.95|1030.9|1027.3|1034.05|1030.45|1029.98|1026.38|797
1733671200000|2024-12-08 15:20:00|1030.88|1027.28|1035.28|1031.68|1035.3|1031.7|1029.95|1026.35|832
1733671500000|2024-12-08 15:25:00|1035.3|1031.7|1036.6|1033|1038.48|1034.88|1035.25|1031.65|750
1733671800000|2024-12-08 15:30:00|1036.58|1032.98|1036.15|1032.55|1037.55|1033.95|1034.15|1030.55|772
1733672100000|2024-12-08 15:35:00|1036.13|1032.53|1039.23|1035.63|1040.45|1036.85|1035.58|1031.98|726
1733672400000|2024-12-08 15:40:00|1039.25|1035.65|1039.98|1036.38|1040.8|1037.2|1038.95|1035.35|703
1733672700000|2024-12-08 15:45:00|1040.08|1036.48|1040.58|1036.98|1041.45|1037.85|1038.23|1034.63|733
1733673000000|2024-12-08 15:50:00|1040.5|1036.9|1042.13|1038.53|1042.8|1039.2|1039.33|1035.73|755
1733673300000|2024-12-08 15:55:00|1042.15|1038.55|1035.9|1032.3|1042.53|1038.93|1035.03|1031.43|563
1733673600000|2024-12-08 16:00:00|1035.85|1032.25|1035.18|1031.58|1038.98|1035.38|1035.18|1031.58|702
1733673900000|2024-12-08 16:05:00|1035.2|1031.6|1042.2|1038.6|1042.2|1038.6|1035.2|1031.6|694
1733674200000|2024-12-08 16:10:00|1042.25|1038.65|1040.38|1036.78|1042.5|1038.9|1039.2|1035.6|645
1733674500000|2024-12-08 16:15:00|1040.4|1036.8|1036.58|1032.98|1040.83|1037.23|1035.65|1032.05|783
1733674800000|2024-12-08 16:20:00|1036.6|1033|1035.25|1031.65|1038.13|1034.53|1035.08|1031.48|707
1733675100000|2024-12-08 16:25:00|1035.23|1031.63|1037.23|1033.63|1037.5|1033.9|1032.68|1029.08|705
1733675400000|2024-12-08 16:30:00|1037.3|1033.7|1038.9|1035.3|1040.15|1036.55|1037.23|1033.63|666
1733675700000|2024-12-08 16:35:00|1038.95|1035.35|1037.25|1033.65|1039.53|1035.93|1036.63|1033.03|715
1733676000000|2024-12-08 16:40:00|1037.28|1033.68|1033.55|1029.95|1037.4|1033.8|1033.2|1029.6|608
1733676300000|2024-12-08 16:45:00|1033.6|1030|1030.95|1027.35|1035.25|1031.65|1030.45|1026.85|579
1733676600000|2024-12-08 16:50:00|1031|1027.4|1029.4|1025.8|1033.4|1029.8|1028.85|1025.25|621
1733676900000|2024-12-08 16:55:00|1029.45|1025.85|1030.13|1026.53|1031.13|1027.53|1027.85|1024.25|625
1733677200000|2024-12-08 17:00:00|1030.15|1026.55|1028.95|1025.35|1032.3|1028.7|1027.73|1024.13|757
1733677500000|2024-12-08 17:05:00|1028.9|1025.3|1026.03|1022.43|1029.58|1025.98|1025.9|1022.3|638
1733677800000|2024-12-08 17:10:00|1025.98|1022.38|1027.5|1023.9|1027.95|1024.35|1024.1|1020.5|695
1733678100000|2024-12-08 17:15:00|1027.53|1023.93|1029.13|1025.53|1029.25|1025.65|1025.25|1021.65|768
1733678400000|2024-12-08 17:20:00|1029.1|1025.5|1031.63|1028.03|1032.1|1028.5|1027.58|1023.98|660
1733678700000|2024-12-08 17:25:00|1031.58|1027.98|1032.08|1028.48|1033.25|1029.65|1031.18|1027.58|627
1733679000000|2024-12-08 17:30:00|1032.15|1028.55|1033.88|1030.28|1034.7|1031.1|1031.6|1028|686
1733679300000|2024-12-08 17:35:00|1033.8|1030.2|1036.7|1033.1|1036.7|1033.1|1031.78|1028.18|574
1733679600000|2024-12-08 17:40:00|1036.78|1033.18|1035.45|1031.85|1037.08|1033.48|1034.38|1030.78|624
1733679900000|2024-12-08 17:45:00|1035.43|1031.83|1034.33|1030.73|1035.73|1032.13|1031.75|1028.15|691
1733680200000|2024-12-08 17:50:00|1034.28|1030.68|1036.53|1032.93|1038|1034.4|1034.28|1030.68|550
1733680500000|2024-12-08 17:55:00|1036.5|1032.9|1037.23|1033.63|1038.05|1034.45|1036.5|1032.9|587
1733680800000|2024-12-08 18:00:00|1037.25|1033.65|1037.73|1034.13|1039.2|1035.6|1036.5|1032.9|609
1733681100000|2024-12-08 18:05:00|1037.78|1034.18|1036.68|1033.08|1038.5|1034.9|1034.85|1031.25|663
1733681400000|2024-12-08 18:10:00|1036.7|1033.1|1035.58|1031.98|1037.63|1034.03|1034.98|1031.38|653
1733681700000|2024-12-08 18:15:00|1035.6|1032|1033.58|1029.98|1038.25|1034.65|1033.35|1029.75|685
1733682000000|2024-12-08 18:20:00|1033.53|1029.93|1030.08|1026.48|1034.43|1030.83|1028.85|1025.25|714
1733682300000|2024-12-08 18:25:00|1030.1|1026.5|1029.75|1026.15|1032.3|1028.7|1028.05|1024.45|755
1733682600000|2024-12-08 18:30:00|1029.8|1026.2|1029|1025.4|1030.08|1026.48|1027.7|1024.1|746
1733682900000|2024-12-08 18:35:00|1028.98|1025.38|1031.45|1027.85|1031.45|1027.85|1028.35|1024.75|666
1733683200000|2024-12-08 18:40:00|1031.5|1027.9|1031.13|1027.53|1031.68|1028.08|1030.15|1026.55|519
1733683500000|2024-12-08 18:45:00|1031.08|1027.48|1032.28|1028.68|1032.8|1029.2|1030.83|1027.23|617
1733683800000|2024-12-08 18:50:00|1032.23|1028.63|1033.45|1029.85|1033.8|1030.2|1032.2|1028.6|510
1733684100000|2024-12-08 18:55:00|1033.53|1029.93|1029.55|1025.95|1033.85|1030.25|1029.55|1025.95|539
1733684400000|2024-12-08 19:00:00|1029.53|1025.93|1031.5|1027.9|1033.05|1029.45|1026.5|1022.9|754
1733684700000|2024-12-08 19:05:00|1031.43|1027.83|1030.85|1027.25|1034.33|1030.73|1029.9|1026.3|719
1733685000000|2024-12-08 19:10:00|1030.78|1027.18|1026.88|1023.28|1031.13|1027.53|1026.8|1023.2|700
1733685300000|2024-12-08 19:15:00|1026.9|1023.3|1028.68|1025.08|1028.78|1025.18|1026.05|1022.45|621
1733685600000|2024-12-08 19:20:00|1028.65|1025.05|1029.18|1025.58|1030.93|1027.33|1028.5|1024.9|577
1733685900000|2024-12-08 19:25:00|1029.15|1025.55|1026.55|1022.95|1029.38|1025.78|1026.05|1022.45|572
1733686200000|2024-12-08 19:30:00|1026.58|1022.98|1030.93|1027.33|1033.15|1029.55|1026.55|1022.95|632
1733686500000|2024-12-08 19:35:00|1031.13|1027.53|1031.75|1028.15|1032.03|1028.43|1030.18|1026.58|592
1733686800000|2024-12-08 19:40:00|1031.78|1028.18|1029.85|1026.25|1031.88|1028.28|1029.05|1025.45|481
1733687100000|2024-12-08 19:45:00|1029.88|1026.28|1029.95|1026.35|1031.9|1028.3|1029.85|1026.25|412
1733687400000|2024-12-08 19:50:00|1029.98|1026.38|1030.08|1026.48|1030.5|1026.9|1029.1|1025.5|366
1733687700000|2024-12-08 19:55:00|1030.13|1026.53|1032.83|1029.23|1034.15|1030.55|1029.33|1025.73|589
1733688000000|2024-12-08 20:00:00|1032.8|1029.2|1032.28|1028.68|1034.6|1031|1031.05|1027.45|804
1733688300000|2024-12-08 20:05:00|1032.25|1028.65|1029.65|1026.05|1032.9|1029.3|1028.75|1025.15|716
1733688600000|2024-12-08 20:10:00|1029.63|1026.03|1029.5|1025.9|1031.48|1027.88|1029.3|1025.7|772
1733688900000|2024-12-08 20:15:00|1029.45|1025.85|1029.48|1025.88|1030.28|1026.68|1027.95|1024.35|706
1733689200000|2024-12-08 20:20:00|1029.5|1025.9|1029.48|1025.88|1030.25|1026.65|1028.58|1024.98|569
1733689500000|2024-12-08 20:25:00|1029.5|1025.9|1029.45|1025.85|1030.13|1026.53|1028.48|1024.88|572
1733689800000|2024-12-08 20:30:00|1029.43|1025.83|1028.5|1024.9|1029.68|1026.08|1026.3|1022.7|613
1733690100000|2024-12-08 20:35:00|1031.5|1021.9|1031.4|1021.8|1032.35|1022.75|1029.2|1019.6|520
1733690400000|2024-12-08 20:40:00|1031.25|1021.65|1031.88|1022.28|1032.18|1022.58|1029.53|1019.93|627
1733690700000|2024-12-08 20:45:00|1031.93|1022.33|1032.38|1022.78|1032.8|1023.2|1031.03|1021.43|566
1733691000000|2024-12-08 20:50:00|1032.35|1022.75|1033.8|1024.2|1034.2|1024.6|1032.33|1022.73|566
1733691300000|2024-12-08 20:55:00|1033.85|1024.25|1032.08|1022.48|1034.5|1024.9|1032.05|1022.45|558
1733691600000|2024-12-08 21:00:00|1032.1|1022.5|1033.8|1024.2|1034.7|1025.1|1032.08|1022.48|627
1733691900000|2024-12-08 21:05:00|1033.83|1024.23|1032.05|1022.45|1034|1024.4|1031.3|1021.7|505
1733692200000|2024-12-08 21:10:00|1032.13|1022.53|1031.18|1021.58|1033.45|1023.85|1030.5|1020.9|568
1733692500000|2024-12-08 21:15:00|1031.13|1021.53|1035.4|1025.8|1035.88|1026.28|1030.83|1021.23|586
1733692800000|2024-12-08 21:20:00|1035.48|1025.88|1035.6|1026|1036.4|1026.8|1034.9|1025.3|463
1733693100000|2024-12-08 21:25:00|1035.55|1025.95|1036.05|1026.45|1037.05|1027.45|1035.25|1025.65|469
1733693400000|2024-12-08 21:30:00|1035.95|1026.35|1039.3|1029.7|1039.3|1029.7|1035.7|1026.1|561
1733693700000|2024-12-08 21:35:00|1039.33|1029.73|1039.38|1029.78|1039.9|1030.3|1038.53|1028.93|482
1733694000000|2024-12-08 21:40:00|1039.4|1029.8|1039.03|1029.43|1039.88|1030.28|1038.33|1028.73|539
1733694300000|2024-12-08 21:45:00|1039.05|1029.45|1035.78|1026.18|1039.6|1030|1035.7|1026.1|650
1733694600000|2024-12-08 21:50:00|1035.8|1026.2|1036.53|1026.93|1036.8|1027.2|1035.65|1026.05|630
1733694900000|2024-12-08 21:55:00|1036.5|1026.9|1038.38|1028.78|1038.48|1028.88|1035.83|1026.23|492
1733695200000|2024-12-08 22:00:00|1039.03|1029.43|1039.18|1029.58|1039.33|1029.73|1036.16|1026.56|542
1733695500000|2024-12-08 22:05:00|1039.13|1029.53|1034.64|1031.04|1039.13|1031.55|1033.36|1028.47|423
1733695800000|2024-12-08 22:10:00|1034.69|1031.09|1037.85|1034.25|1037.95|1034.35|1034.44|1030.84|312
1733696100000|2024-12-08 22:15:00|1038.04|1034.44|1039.14|1035.54|1039.29|1035.69|1037.77|1034.17|399
1733696400000|2024-12-08 22:20:00|1039.09|1035.49|1041.98|1038.38|1042.02|1038.42|1038.99|1035.39|233
1733696700000|2024-12-08 22:25:00|1041.96|1038.36|1041.68|1038.08|1042.15|1038.55|1041.19|1037.59|440
1733697000000|2024-12-08 22:30:00|1041.67|1038.07|1040.82|1037.22|1041.76|1038.16|1039.51|1035.91|460
1733697300000|2024-12-08 22:35:00|1040.78|1037.18|1040.6|1037|1041.19|1037.59|1038.99|1035.39|625
1733697600000|2024-12-08 22:40:00|1040.7|1037.1|1041.38|1037.78|1041.57|1037.97|1040.32|1036.72|348
1733697900000|2024-12-08 22:45:00|1041.44|1037.84|1040.07|1036.47|1042|1038.4|1039.42|1035.82|407
1733698200000|2024-12-08 22:50:00|1040.17|1036.57|1041.35|1037.75|1041.55|1037.95|1040.17|1036.57|82
1733698500000|2024-12-08 22:55:00|1041.45|1037.85|1044.05|1040.45|1044.35|1040.75|1041.35|1037.75|227
1733698800000|2024-12-08 23:00:00|1043.77|1040.17|1039.23|1035.63|1044.35|1040.75|1039.07|1035.47|660
1733699100000|2024-12-08 23:05:00|1039.16|1035.56|1039.37|1035.77|1042.03|1038.43|1039.16|1035.56|649
1733699400000|2024-12-08 23:10:00|1039.45|1035.85|1040|1036.4|1040.2|1036.6|1037.32|1033.72|620
1733699700000|2024-12-08 23:15:00|1039.95|1036.35|1039.5|1035.9|1040.84|1037.24|1037.86|1034.26|430
1733700000000|2024-12-08 23:20:00|1039.55|1035.95|1043.38|1039.78|1043.68|1040.08|1039.5|1035.9|380
1733700300000|2024-12-08 23:25:00|1043.43|1039.83|1041.51|1037.91|1043.68|1040.08|1039.61|1036.01|580
1733700600000|2024-12-08 23:30:00|1041.56|1037.96|1040.19|1036.59|1041.56|1037.96|1038.75|1035.15|532
1733700900000|2024-12-08 23:35:00|1040.24|1036.64|1038.16|1034.56|1040.51|1036.91|1038.1|1034.5|217
1733701200000|2024-12-08 23:40:00|1038.18|1034.58|1037.46|1033.86|1039.3|1035.7|1036.93|1033.33|561
1733701500000|2024-12-08 23:45:00|1036.75|1033.15|1038.45|1034.85|1038.45|1034.85|1034.6|1031|425
1733701800000|2024-12-08 23:50:00|1038.55|1034.95|1044.85|1041.25|1045.25|1041.65|1038.45|1034.85|345
1733702100000|2024-12-08 23:55:00|1044.9|1041.3|1041.35|1037.75|1045.75|1042.15|1040.9|1037.3|524
1733702400000|2024-12-09 00:00:00|1041.3|1037.7|1037.9|1034.3|1041.6|1038|1036.65|1033.05|540
1733702700000|2024-12-09 00:05:00|1038|1034.4|1038.2|1034.6|1039.75|1036.15|1035.25|1031.65|724
1733703000000|2024-12-09 00:10:00|1038.25|1034.65|1036.4|1032.8|1039.25|1035.65|1035.2|1031.6|642
1733703300000|2024-12-09 00:15:00|1036.5|1032.9|1029.25|1025.65|1036.8|1033.2|1028.65|1025.05|653
1733703600000|2024-12-09 00:20:00|1029.2|1025.6|1028.55|1024.95|1032.65|1029.05|1027.15|1023.55|641
1733703900000|2024-12-09 00:25:00|1028.6|1025|1025.75|1022.15|1030.05|1026.45|1024.2|1020.6|713
1733704200000|2024-12-09 00:30:00|1025.25|1021.65|1022.65|1019.05|1027.75|1024.15|1021.55|1017.95|816
1733704500000|2024-12-09 00:35:00|1022.55|1018.95|1021.85|1018.25|1026.75|1023.15|1021.5|1017.9|908
1733704800000|2024-12-09 00:40:00|1021.9|1018.3|1023.15|1019.55|1024.95|1021.35|1020|1016.4|860
1733705100000|2024-12-09 00:45:00|1022.95|1019.35|1026.55|1022.95|1028.05|1024.45|1022.55|1018.95|793
1733705400000|2024-12-09 00:50:00|1026.5|1022.9|1020.5|1016.9|1027.5|1023.9|1020.5|1016.9|809
1733705700000|2024-12-09 00:55:00|1020.45|1016.85|1022.5|1018.9|1022.9|1019.3|1017.15|1013.55|781
1733706000000|2024-12-09 01:00:00|1022.45|1018.85|1027.95|1024.35|1028.05|1024.45|1022.35|1018.75|787
1733706300000|2024-12-09 01:05:00|1027.8|1024.2|1027.95|1024.35|1030.6|1027|1027.7|1024.1|614
1733706600000|2024-12-09 01:10:00|1027.9|1024.3|1024|1020.4|1028.15|1024.55|1023.55|1019.95|670
1733706900000|2024-12-09 01:15:00|1023.95|1020.35|1020.5|1016.9|1025.7|1022.1|1020.25|1016.65|727
1733707200000|2024-12-09 01:20:00|1020.45|1016.85|1023.6|1020|1024.25|1020.65|1020.25|1016.65|649
1733707500000|2024-12-09 01:25:00|1023.55|1019.95|1030.45|1026.85|1030.45|1026.85|1023.4|1019.8|530
1733707800000|2024-12-09 01:30:00|1030.55|1026.95|1030.25|1026.65|1031.75|1028.15|1029.45|1025.85|598
1733708100000|2024-12-09 01:35:00|1030.2|1026.6|1023.85|1020.25|1031.1|1027.5|1023.45|1019.85|710
1733708400000|2024-12-09 01:40:00|1023.95|1020.35|1023.6|1020|1027.2|1023.6|1021.6|1018|806
1733708700000|2024-12-09 01:45:00|1023.5|1019.9|1020.9|1017.3|1023.5|1019.9|1018.25|1014.65|835
1733709000000|2024-12-09 01:50:00|1020.95|1017.35|1021.1|1017.5|1021.65|1018.05|1018.8|1015.2|716
1733709300000|2024-12-09 01:55:00|1021.05|1017.45|1019.9|1016.3|1022.45|1018.85|1019.4|1015.8|643
1733709600000|2024-12-09 02:00:00|1019.8|1016.2|1018.4|1014.8|1020.9|1017.3|1016.6|1013|732
1733709900000|2024-12-09 02:05:00|1018.45|1014.85|1022.15|1018.55|1023.7|1020.1|1015.25|1011.65|659
1733710200000|2024-12-09 02:10:00|1022.05|1018.45|1025|1021.4|1026.4|1022.8|1021.85|1018.25|470
1733710500000|2024-12-09 02:15:00|1025.05|1021.45|1019.2|1015.6|1025.5|1021.9|1018.95|1015.35|541
1733710800000|2024-12-09 02:20:00|1019.15|1015.55|1018.45|1014.85|1022.75|1019.15|1018.35|1014.75|402
1733711100000|2024-12-09 02:25:00|1018.4|1014.8|1017.05|1013.45|1018.6|1015|1015.8|1012.2|518
1733711400000|2024-12-09 02:30:00|1017.35|1013.75|1016.15|1012.55|1018.85|1015.25|1015.65|1012.05|739
1733711700000|2024-12-09 02:35:00|1016.1|1012.5|1012.45|1008.85|1018.15|1014.55|1012.45|1008.85|687
1733712000000|2024-12-09 02:40:00|1012.55|1008.95|1013.8|1010.2|1015.15|1011.55|1012.25|1008.65|511
1733712300000|2024-12-09 02:45:00|1013.85|1010.25|1010.7|1007.1|1014.5|1010.9|1009.4|1005.8|449
1733712600000|2024-12-09 02:50:00|1010.6|1007|1018.2|1014.6|1018.65|1015.05|1009.75|1006.15|653
1733712900000|2024-12-09 02:55:00|1018.3|1014.7|1016.5|1012.9|1018.35|1014.75|1015|1011.4|602
1733713200000|2024-12-09 03:00:00|1016.45|1012.85|1020.25|1016.65|1021.25|1017.65|1016.3|1012.7|683
1733713500000|2024-12-09 03:05:00|1020.3|1016.7|1018.75|1015.15|1020.55|1016.95|1018.25|1014.65|688
1733713800000|2024-12-09 03:10:00|1018.7|1015.1|1022.2|1018.6|1022.35|1018.75|1018.7|1015.1|580
1733714100000|2024-12-09 03:15:00|1022.09|1018.49|1020.66|1017.06|1023.95|1020.35|1020.28|1016.68|603
1733714400000|2024-12-09 03:20:00|1020.59|1016.99|1015.73|1012.13|1020.96|1017.36|1015.73|1012.13|798
1733714700000|2024-12-09 03:25:00|1015.76|1012.16|1016.64|1013.04|1018.05|1014.45|1015.45|1011.85|625
1733715000000|2024-12-09 03:30:00|1016|1012.4|1016.15|1012.55|1017.9|1014.3|1014.8|1011.2|604
1733715300000|2024-12-09 03:35:00|1016.2|1012.6|1013.25|1009.65|1017.15|1013.55|1012.5|1008.9|657
1733715600000|2024-12-09 03:40:00|1013.2|1009.6|1012.3|1008.7|1013.95|1010.35|1010.85|1007.25|707
1733715900000|2024-12-09 03:45:00|1012.4|1008.8|1006|1002.4|1012.7|1009.1|1005.65|1002.05|821
1733716200000|2024-12-09 03:50:00|1005.9|1002.3|1001.6|998|1006.85|1003.25|996.8|993.2|552
1733716500000|2024-12-09 03:55:00|1001.55|997.95|1006.95|1003.35|1007.7|1004.1|1001.5|997.9|494
1733716800000|2024-12-09 04:00:00|1006.85|1003.25|1011.45|1007.85|1012.95|1009.35|1004.85|1001.25|393
1733717100000|2024-12-09 04:05:00|1011.35|1007.75|1011.75|1008.15|1013.4|1009.8|1010.75|1007.15|274
1733717400000|2024-12-09 04:10:00|1011.95|1008.35|1007.35|1003.75|1012|1008.4|1007.25|1003.65|261
1733717700000|2024-12-09 04:15:00|1007.2|1003.6|1002.25|998.65|1007.3|1003.7|1001.85|998.25|381
1733718000000|2024-12-09 04:20:00|1002.2|998.6|996.55|992.95|1002.7|999.1|996.2|992.6|398
1733718300000|2024-12-09 04:25:00|996.75|993.15|1001.55|997.95|1001.8|998.2|995.1|991.5|577
1733718600000|2024-12-09 04:30:00|1001.92|998.32|1002.99|999.39|1003.24|999.64|1000.29|996.69|678
1733718900000|2024-12-09 04:35:00|1003.04|999.44|1004.58|1000.98|1005.58|1001.98|1002.35|998.75|423
1733719200000|2024-12-09 04:40:00|1004.53|1000.93|1006.8|1003.2|1007.25|1003.65|1004.35|1000.75|455
1733719500000|2024-12-09 04:45:00|1006.79|1003.19|1007.06|1003.46|1008.56|1004.96|1006.07|1002.47|593
1733719800000|2024-12-09 04:50:00|1007.11|1003.51|1009.75|1006.15|1011.29|1007.69|1006.91|1003.31|496
1733720100000|2024-12-09 04:55:00|1009.69|1006.09|1013.54|1009.94|1013.54|1009.94|1009.52|1005.92|319
1733720400000|2024-12-09 05:00:00|1013.59|1009.99|1016.19|1012.59|1016.92|1013.32|1013.51|1009.91|406
1733720700000|2024-12-09 05:05:00|1016.22|1012.62|1015.85|1012.25|1016.72|1013.12|1014.75|1011.15|547
1733721000000|2024-12-09 05:10:00|1015.82|1012.22|1016.45|1012.85|1017.39|1013.79|1015.54|1011.94|393
1733721300000|2024-12-09 05:15:00|1015.75|1012.15|1015.85|1012.25|1016.55|1012.95|1013.9|1010.3|275
1733721600000|2024-12-09 05:20:00|1015.75|1012.15|1013.75|1010.15|1016.6|1013|1013.75|1010.15|418
1733721900000|2024-12-09 05:25:00|1013.8|1010.2|1014.3|1010.7|1015.15|1011.55|1013.15|1009.55|248
1733722200000|2024-12-09 05:30:00|1014.92|1011.32|1014.57|1010.97|1015.3|1011.7|1013.25|1009.65|450
1733722500000|2024-12-09 05:35:00|1014.58|1010.98|1012.21|1008.61|1014.7|1011.1|1012.21|1008.61|421
1733722800000|2024-12-09 05:40:00|1012.16|1008.56|1013.52|1009.92|1013.52|1009.92|1010.36|1006.76|367
1733723100000|2024-12-09 05:45:00|1012.8|1009.2|1014.7|1011.1|1014.95|1011.35|1012.05|1008.45|323
1733723400000|2024-12-09 05:50:00|1014.75|1011.15|1014.2|1010.6|1015.35|1011.75|1013.55|1009.95|289
1733723700000|2024-12-09 05:55:00|1014.35|1010.75|1013.7|1010.1|1015|1011.4|1012.95|1009.35|135
1733724000000|2024-12-09 06:00:00|1014.13|1010.53|1011.03|1007.43|1014.51|1010.91|1010.16|1006.56|472
1733724300000|2024-12-09 06:05:00|1011.21|1007.61|1005.39|1001.79|1011.42|1007.82|1005.16|1001.56|734
1733724600000|2024-12-09 06:10:00|1005.36|1001.76|1003.59|999.99|1005.84|1002.24|1003.59|999.99|461
1733724900000|2024-12-09 06:15:00|1003.64|1000.04|1000.9|997.3|1005.27|1001.67|1000.41|996.81|642
1733725200000|2024-12-09 06:20:00|1000.89|997.29|1000.04|996.44|1003.04|999.44|998.29|994.69|568
1733725500000|2024-12-09 06:25:00|1000.03|996.43|995.83|992.23|1000.06|996.46|995.74|992.14|586
1733725800000|2024-12-09 06:30:00|995.76|992.16|994.53|990.93|998.08|994.48|994.53|990.93|664
1733726100000|2024-12-09 06:35:00|994.67|991.07|996.34|992.74|997.67|994.07|992.98|989.38|698
1733726400000|2024-12-09 06:40:00|996.21|992.61|997.7|994.1|998.33|994.73|994.81|991.21|725
1733726700000|2024-12-09 06:45:00|997.71|994.11|1000.07|996.47|1000.08|996.48|995.78|992.18|762
1733727000000|2024-12-09 06:50:00|999.96|996.36|996.1|992.5|1000.7|997.1|993.87|990.27|762
1733727300000|2024-12-09 06:55:00|996.09|992.49|996.06|992.46|997.07|993.47|995.86|992.26|587
1733727600000|2024-12-09 07:00:00|996.07|992.47|993.1|989.5|996.34|992.74|992.98|989.38|700
1733727900000|2024-12-09 07:05:00|993.07|989.47|985.56|981.96|993.25|989.65|985.17|981.57|586
1733728200000|2024-12-09 07:10:00|985.5|981.9|980.35|976.75|985.58|981.98|978.78|975.18|796
1733728500000|2024-12-09 07:15:00|980.37|976.77|973.19|969.59|983.08|979.48|973.14|969.54|825
1733728800000|2024-12-09 07:20:00|973.2|969.6|981.83|978.23|981.83|978.23|972.61|969.01|907
1733729100000|2024-12-09 07:25:00|981.85|978.25|977.17|973.57|983.97|980.37|975.28|971.68|839
1733729400000|2024-12-09 07:30:00|977.19|973.59|981.02|977.42|981.02|977.42|975.71|972.11|904
1733729700000|2024-12-09 07:35:00|981.01|977.41|988.05|984.45|988.76|985.16|978.88|975.28|923
1733730000000|2024-12-09 07:40:00|988.19|984.59|990.27|986.67|990.47|986.87|985.99|982.39|698
1733730300000|2024-12-09 07:45:00|990.28|986.68|994.53|990.93|994.65|991.05|989.81|986.21|635
1733730600000|2024-12-09 07:50:00|994.52|990.92|992.02|988.42|994.52|990.92|991.54|987.94|631
1733730900000|2024-12-09 07:55:00|991.9|988.3|989.21|985.61|992.36|988.76|989.2|985.6|585
1733731200000|2024-12-09 08:00:00|989.22|985.62|984.11|980.51|989.46|985.86|981.81|978.21|765
1733731500000|2024-12-09 08:05:00|984.08|980.48|983.52|979.92|984.15|980.55|980.12|976.52|693
1733731800000|2024-12-09 08:10:00|983.24|979.64|986.61|983.01|987.53|983.93|979.91|976.31|832
1733732100000|2024-12-09 08:15:00|986.62|983.02|985.16|981.56|986.76|983.16|983.43|979.83|767
1733732400000|2024-12-09 08:20:00|985.18|981.58|984.71|981.11|985.54|981.94|982.4|978.8|773
1733732700000|2024-12-09 08:25:00|984.77|981.17|979.38|975.78|986.51|982.91|978.89|975.29|766
1733733000000|2024-12-09 08:30:00|979.4|975.8|969.39|965.79|979.77|976.17|969.39|965.79|644
1733733300000|2024-12-09 08:35:00|969.33|965.73|972.21|968.61|972.25|968.65|963.89|960.29|905
1733733600000|2024-12-09 08:40:00|971.93|968.33|972.05|968.45|976.24|972.64|971.27|967.67|870
1733733900000|2024-12-09 08:45:00|972.07|968.47|966.25|962.65|972.16|968.56|966.2|962.6|883
1733734200000|2024-12-09 08:50:00|966.24|962.64|959.92|956.32|966.35|962.75|958.81|955.21|925
1733734500000|2024-12-09 08:55:00|959.93|956.33|957.11|953.51|960.02|956.42|955.22|951.62|890
1733734800000|2024-12-09 09:00:00|956.65|953.05|964.35|960.75|966.45|962.85|954.45|950.85|806
1733735100000|2024-12-09 09:05:00|964.4|960.8|966.1|962.5|968.15|964.55|964|960.4|729
1733735400000|2024-12-09 09:10:00|966.2|962.6|968.9|965.3|969.95|966.35|963.3|959.7|654
1733735700000|2024-12-09 09:15:00|969|965.4|960|956.4|969|965.4|959.25|955.65|739
1733736000000|2024-12-09 09:20:00|959.95|956.35|955.35|951.75|961.7|958.1|952.27|948.67|774
1733736300000|2024-12-09 09:25:00|955.2|951.6|949.14|945.54|955.95|952.35|948.89|945.29|757
1733736600000|2024-12-09 09:30:00|949.19|945.59|954|950.4|958.33|954.73|949.19|945.59|793
1733736900000|2024-12-09 09:35:00|953.95|950.35|946.65|943.05|954|950.4|943.5|939.9|770
1733737200000|2024-12-09 09:40:00|946.6|943|955.85|952.25|955.85|952.25|945.45|941.85|749
1733737500000|2024-12-09 09:45:00|955.71|952.11|957.07|953.47|958.95|955.35|955.12|951.52|860
1733737800000|2024-12-09 09:50:00|956.86|953.26|956.69|953.09|959.4|955.8|955.39|951.79|947
1733738100000|2024-12-09 09:55:00|956.71|953.11|952.81|949.21|959.01|955.41|952.81|949.21|910
1733738400000|2024-12-09 10:00:00|952.87|949.27|961.33|957.73|961.67|958.07|952.38|948.78|841
1733738700000|2024-12-09 10:05:00|961.44|957.84|964.57|960.97|965.49|961.89|960.6|957|720
1733739000000|2024-12-09 10:10:00|964.52|960.92|965.14|961.54|967.23|963.63|964.17|960.57|605
1733739300000|2024-12-09 10:15:00|965.05|961.45|959.5|955.9|965.65|962.05|959.5|955.9|646
1733739600000|2024-12-09 10:20:00|959.55|955.95|957.7|954.1|959.6|956|956.2|952.6|657
1733739900000|2024-12-09 10:25:00|957.65|954.05|958.55|954.95|959.45|955.85|955.6|952|641
1733740200000|2024-12-09 10:30:00|958.8|955.2|961.9|958.3|965|961.4|957.35|953.75|877
1733740500000|2024-12-09 10:35:00|961.95|958.35|963.3|959.7|964.35|960.75|961.85|958.25|645
1733740800000|2024-12-09 10:40:00|963.35|959.75|962.05|958.45|963.9|960.3|961.1|957.5|532
1733741100000|2024-12-09 10:45:00|961.94|958.34|963.8|960.2|963.94|960.34|958.96|955.36|750
1733741400000|2024-12-09 10:50:00|963.86|960.26|966.44|962.84|967.22|963.62|963.8|960.2|633
1733741700000|2024-12-09 10:55:00|966.47|962.87|968.39|964.79|969.41|965.81|965.83|962.23|799
1733742000000|2024-12-09 11:00:00|968.5|964.9|965.1|961.5|968.6|965|964.35|960.75|310
1733742300000|2024-12-09 11:05:00|965.05|961.45|958.8|955.2|965.05|961.45|958.75|955.15|432
1733742600000|2024-12-09 11:10:00|958.75|955.15|959.75|956.15|959.95|956.35|956.45|952.85|587
1733742900000|2024-12-09 11:15:00|959.7|956.1|958.5|954.9|961.55|957.95|957.15|953.55|683
1733743200000|2024-12-09 11:20:00|958.6|955|953.85|950.25|961.55|957.95|953.85|950.25|681
1733743500000|2024-12-09 11:25:00|953.9|950.3|955.75|952.15|960.55|956.95|953.8|950.2|601
1733743800000|2024-12-09 11:30:00|955.45|951.85|956.75|953.15|958.25|954.65|950.25|946.65|686
1733744100000|2024-12-09 11:35:00|956.85|953.25|957.55|953.95|958.75|955.15|953.25|949.65|773
1733744400000|2024-12-09 11:40:00|956.95|953.35|951.2|947.6|957.05|953.45|950.35|946.75|724
1733744700000|2024-12-09 11:45:00|951.25|947.65|944.25|940.65|952.95|949.35|944|940.4|827
1733745000000|2024-12-09 11:50:00|944.05|940.45|949.3|945.7|952.5|948.9|942.45|938.85|596
1733745300000|2024-12-09 11:55:00|949.2|945.6|947.4|943.8|951.7|948.1|944.6|941|701
1733745600000|2024-12-09 12:00:00|947.35|943.75|949.68|946.08|949.68|946.08|938.2|934.6|1003
1733745900000|2024-12-09 12:05:00|949.77|946.17|955.3|951.7|957.29|953.69|946.05|942.45|908
1733746200000|2024-12-09 12:10:00|955.2|951.6|953.3|949.7|958|954.4|953|949.4|785
1733746500000|2024-12-09 12:15:00|953.25|949.65|955.55|951.95|955.6|952|947.75|944.15|805
1733746800000|2024-12-09 12:20:00|955.95|952.35|956|952.4|958.8|955.2|954.45|950.85|544
1733747100000|2024-12-09 12:25:00|955.95|952.35|959.05|955.45|959.75|956.15|955.95|952.35|706
1733747400000|2024-12-09 12:30:00|958.75|955.15|953.7|950.1|960.08|956.48|953.65|950.05|826
1733747700000|2024-12-09 12:35:00|953.8|950.2|952.96|949.36|954.6|951|950.45|946.85|906
1733748000000|2024-12-09 12:40:00|953.06|949.46|952.11|948.51|956.05|952.45|951.6|948|858
1733748300000|2024-12-09 12:45:00|952.06|948.46|947.25|943.65|954.61|951.01|946.84|943.24|916
1733748600000|2024-12-09 12:50:00|947.2|943.6|956.05|952.45|956.45|952.85|947.15|943.55|849
1733748900000|2024-12-09 12:55:00|956.1|952.5|960.55|956.95|960.7|957.1|955.2|951.6|583
1733749200000|2024-12-09 13:00:00|960.5|956.9|953.45|949.85|960.69|957.09|953.1|949.5|816
1733749500000|2024-12-09 13:05:00|953.5|949.9|959.3|955.7|960.65|957.05|953.5|949.9|690
1733749800000|2024-12-09 13:10:00|959.2|955.6|963.55|959.95|963.55|959.95|958.6|955|362
1733750100000|2024-12-09 13:15:00|963.5|959.9|970.4|966.8|970.75|967.15|962.25|958.65|631
1733750400000|2024-12-09 13:20:00|970.2|966.6|971.3|967.7|973.94|970.34|968.5|964.9|759
1733750700000|2024-12-09 13:25:00|971.08|967.48|976.25|972.65|976.65|973.05|970.7|967.1|644
1733751000000|2024-12-09 13:30:00|975.96|972.36|972.17|968.57|976.01|972.41|970.55|966.95|934
1733751300000|2024-12-09 13:35:00|972.15|968.55|973.05|969.45|977|973.4|971.9|968.3|931
1733751600000|2024-12-09 13:40:00|973.08|969.48|972.93|969.33|975.08|971.48|971.3|967.7|873
1733751900000|2024-12-09 13:45:00|972.94|969.34|976.06|972.46|976.07|972.47|972.61|969.01|773
1733752200000|2024-12-09 13:50:00|975.91|972.31|972.11|968.51|976.43|972.83|970.18|966.58|754
1733752500000|2024-12-09 13:55:00|972.1|968.5|969.13|965.53|972.85|969.25|967.72|964.12|622
1733752800000|2024-12-09 14:00:00|969.12|965.52|967.54|963.94|969.9|966.3|965.54|961.94|697
1733753100000|2024-12-09 14:05:00|967.55|963.95|968.51|964.91|970.31|966.71|967.18|963.58|586
1733753400000|2024-12-09 14:10:00|968.46|964.86|967.12|963.52|970.23|966.63|965.65|962.05|746
1733753700000|2024-12-09 14:15:00|967.13|963.53|967.27|963.67|969.07|965.47|964.86|961.26|723
1733754000000|2024-12-09 14:20:00|967.29|963.69|962.12|958.52|967.31|963.71|960.77|957.17|774
1733754300000|2024-12-09 14:25:00|962.11|958.51|964.35|960.75|964.54|960.94|962.11|958.51|571
1733754600000|2024-12-09 14:30:00|964.41|960.81|961.09|957.49|967.85|964.25|961.07|957.47|826
1733754900000|2024-12-09 14:35:00|961.34|957.74|971.17|967.57|971.98|968.38|961.34|957.74|844
1733755200000|2024-12-09 14:40:00|971.22|967.62|971.93|968.33|973.5|969.9|970.72|967.12|632
1733755500000|2024-12-09 14:45:00|971.97|968.37|978.82|975.22|978.82|975.22|971.97|968.37|643
1733755800000|2024-12-09 14:50:00|978.85|975.25|982.13|978.53|983.4|979.8|978.85|975.25|660
1733756100000|2024-12-09 14:55:00|982.12|978.52|983.96|980.36|985.9|982.3|982.07|978.47|521
1733756400000|2024-12-09 15:00:00|983.7|980.1|980.7|977.1|985.54|981.94|980.65|977.05|684
1733756700000|2024-12-09 15:05:00|980.65|977.05|970.22|966.62|980.7|977.1|969.3|965.7|798
1733757000000|2024-12-09 15:10:00|970.25|966.65|967.05|963.45|972.75|969.15|967.05|963.45|684
1733757300000|2024-12-09 15:15:00|967.1|963.5|958.32|954.72|969.1|965.5|957.95|954.35|895
1733757600000|2024-12-09 15:20:00|958.42|954.82|959.15|955.55|961.2|957.6|956.65|953.05|966
1733757900000|2024-12-09 15:25:00|959.16|955.56|959.2|955.6|962.5|958.9|957.1|953.5|864
1733758200000|2024-12-09 15:30:00|959.69|956.09|958.66|955.06|961.82|958.22|957.24|953.64|979
1733758500000|2024-12-09 15:35:00|958.65|955.05|953.52|949.92|958.77|955.17|950.95|947.35|854
1733758800000|2024-12-09 15:40:00|953.5|949.9|954.88|951.28|954.88|951.28|950.25|946.65|961
1733759100000|2024-12-09 15:45:00|955.3|951.7|950.14|946.54|958.05|954.45|947.65|944.05|666
1733759400000|2024-12-09 15:50:00|950.04|946.44|947.9|944.3|950.87|947.27|945.45|941.85|537
1733759700000|2024-12-09 15:55:00|947.95|944.35|951.45|947.85|953.8|950.2|945.75|942.15|507
1733760000000|2024-12-09 16:00:00|951.5|947.9|950.66|947.06|951.5|947.9|947.04|943.44|925
1733760300000|2024-12-09 16:05:00|950.52|946.92|954.17|950.57|956.82|953.22|950.38|946.78|851
1733760600000|2024-12-09 16:10:00|954.18|950.58|960.49|956.89|961.66|958.06|953.67|950.07|865
1733760900000|2024-12-09 16:15:00|960.53|956.93|956.12|952.52|960.54|956.94|954.15|950.55|910
1733761200000|2024-12-09 16:20:00|956.22|952.62|957.92|954.32|959.41|955.81|952.51|948.91|869
1733761500000|2024-12-09 16:25:00|957.94|954.34|957.78|954.18|959.52|955.92|956.55|952.95|759
1733761800000|2024-12-09 16:30:00|957.75|954.15|956.55|952.95|960.7|957.1|952.65|949.05|627
1733762100000|2024-12-09 16:35:00|956.45|952.85|956.45|952.85|958.15|954.55|953.8|950.2|709
1733762400000|2024-12-09 16:40:00|956.25|952.65|961.95|958.35|961.95|958.35|956.25|952.65|601
1733762700000|2024-12-09 16:45:00|962.07|958.47|962.81|959.21|964.42|960.82|960.44|956.84|869
1733763000000|2024-12-09 16:50:00|962.79|959.19|963.34|959.74|966.33|962.73|961.56|957.96|774
1733763300000|2024-12-09 16:55:00|963.31|959.71|957.81|954.21|964.02|960.42|957.66|954.06|930
1733763600000|2024-12-09 17:00:00|957.76|954.16|963.55|959.95|965.66|962.06|954.95|951.35|808
1733763900000|2024-12-09 17:05:00|963.61|960.01|967.69|964.09|968.2|964.6|963.61|960.01|689
1733764200000|2024-12-09 17:10:00|967.68|964.08|966.2|962.6|967.68|964.08|965.73|962.13|773
1733764500000|2024-12-09 17:15:00|966.24|962.64|961.36|957.76|966.24|962.64|958.91|955.31|808
1733764800000|2024-12-09 17:20:00|961.37|957.77|961.86|958.26|963.38|959.78|960.46|956.86|689
1733765100000|2024-12-09 17:25:00|961.85|958.25|962.8|959.2|963.34|959.74|959.16|955.56|841
1733765400000|2024-12-09 17:30:00|962.81|959.21|961.9|958.3|965.12|961.52|960.38|956.78|849
1733765700000|2024-12-09 17:35:00|961.89|958.29|958.04|954.44|963.08|959.48|957.22|953.62|853
1733766000000|2024-12-09 17:40:00|958|954.4|957.75|954.15|959.18|955.58|957.01|953.41|863
1733766300000|2024-12-09 17:45:00|957.77|954.17|957.97|954.37|960.4|956.8|956.33|952.73|918
1733766600000|2024-12-09 17:50:00|957.98|954.38|958.2|954.6|960.58|956.98|956.8|953.2|823
1733766900000|2024-12-09 17:55:00|958.3|954.7|951.4|947.8|958.91|955.31|951.38|947.78|750
1733767200000|2024-12-09 18:00:00|951.47|947.87|956.35|952.75|957.58|953.98|951.47|947.87|791
1733767500000|2024-12-09 18:05:00|956.34|952.74|957.01|953.41|958.12|954.52|955.96|952.36|677
1733767800000|2024-12-09 18:10:00|957|953.4|959.18|955.58|961.11|957.51|956.87|953.27|724
1733768100000|2024-12-09 18:15:00|959.2|955.6|959.83|956.23|961.15|957.55|958.72|955.12|745
1733768400000|2024-12-09 18:20:00|959.89|956.29|961.88|958.28|961.88|958.28|958.37|954.77|627
1733768700000|2024-12-09 18:25:00|961.94|958.34|962.6|959|962.6|959|961.94|958.34|420
1733769000000|2024-12-09 18:30:00|962.61|959.01|960.69|957.09|962.93|959.33|960.59|956.99|574
1733769300000|2024-12-09 18:35:00|960.64|957.04|955.29|951.69|960.78|957.18|955.04|951.44|680
1733769600000|2024-12-09 18:40:00|955.42|951.82|956.77|953.17|956.77|953.17|954.64|951.04|618
1733769900000|2024-12-09 18:45:00|956.76|953.16|957.81|954.21|959.62|956.02|956.35|952.75|606
1733770200000|2024-12-09 18:50:00|957.8|954.2|959.18|955.58|959.48|955.88|957.64|954.04|491
1733770500000|2024-12-09 18:55:00|959.21|955.61|957.88|954.28|960.65|957.05|957.79|954.19|488
1733770800000|2024-12-09 19:00:00|957.93|954.33|952.16|948.56|957.93|954.33|950.41|946.81|806
1733771100000|2024-12-09 19:05:00|952.15|948.55|950.76|947.16|953.31|949.71|950.17|946.57|605
1733771400000|2024-12-09 19:10:00|950.75|947.15|952.23|948.63|953.01|949.41|950.68|947.08|423
1733771700000|2024-12-09 19:15:00|952.22|948.62|954.94|951.34|957.16|953.56|952.17|948.57|705
1733772000000|2024-12-09 19:20:00|954.95|951.35|957.72|954.12|958.06|954.46|954.95|951.35|569
1733772300000|2024-12-09 19:25:00|957.6|954|957.43|953.83|959.87|956.27|956.53|952.93|630
1733772600000|2024-12-09 19:30:00|957.4|953.8|956.15|952.55|957.92|954.32|954.57|950.97|754
1733772900000|2024-12-09 19:35:00|956.13|952.53|956.98|953.38|957.28|953.68|954.2|950.6|777
1733773200000|2024-12-09 19:40:00|956.96|953.36|958.34|954.74|958.38|954.78|956.04|952.44|594
1733773500000|2024-12-09 19:45:00|958.24|954.64|955.98|952.38|958.48|954.88|953.17|949.57|757
1733773800000|2024-12-09 19:50:00|956.03|952.43|950.64|947.04|957.6|954|950.31|946.71|813
1733774100000|2024-12-09 19:55:00|950.62|947.02|950.58|946.98|954.34|950.74|949.92|946.32|702
1733774400000|2024-12-09 20:00:00|950.75|947.15|953.36|949.76|953.75|950.15|945.7|942.1|575
1733774700000|2024-12-09 20:05:00|953.38|949.78|943.84|940.24|954.15|950.55|943.73|940.13|609
1733775000000|2024-12-09 20:10:00|943.86|940.26|941.45|937.85|944.62|941.02|939.75|936.15|841
1733775300000|2024-12-09 20:15:00|941.5|937.9|936.03|932.43|944.8|941.2|932.8|929.2|1014
1733775600000|2024-12-09 20:20:00|935.85|932.25|929.15|925.55|941.6|938|928.9|925.3|852
1733775900000|2024-12-09 20:25:00|929.2|925.6|916.65|913.05|931|927.4|912.3|908.7|904
1733776200000|2024-12-09 20:30:00|916.55|912.95|923.2|919.6|931.1|927.5|916.55|912.95|923
1733776500000|2024-12-09 20:35:00|923.25|919.65|891.9|888.3|924.9|921.3|890.7|887.1|843
1733776800000|2024-12-09 20:40:00|891.95|888.35|901.4|897.8|907.9|904.3|891.95|888.35|945
1733777100000|2024-12-09 20:45:00|901.55|897.95|859.9|856.3|902.55|898.95|859.9|856.3|964
1733777400000|2024-12-09 20:50:00|860.3|856.7|885.9|882.3|889.6|886|860.3|856.7|929
1733777700000|2024-12-09 20:55:00|885.76|882.16|881.3|877.7|888.9|885.3|878.95|875.35|876
1733778000000|2024-12-09 21:00:00|880.56|876.96|782.33|778.73|880.56|876.96|778.79|775.19|881
1733778300000|2024-12-09 21:05:00|782.36|778.76|831.01|827.41|836.65|833.05|759.87|753.36|834
1733778600000|2024-12-09 21:10:00|831.2|827.6|850|846.4|850|846.4|830.86|827.26|912
1733778900000|2024-12-09 21:15:00|850.64|847.04|864.35|860.75|865.71|862.11|848.58|844.98|774
1733779200000|2024-12-09 21:20:00|864.6|861|871.2|867.6|874.98|871.38|858.25|854.65|787
1733779500000|2024-12-09 21:25:00|871.25|867.65|864.9|861.3|876.06|872.46|863.48|859.88|887
1733779800000|2024-12-09 21:30:00|864.85|861.25|872.35|868.75|872.35|868.75|862.37|858.77|876
1733780100000|2024-12-09 21:35:00|872.4|868.8|873.95|870.35|877.4|873.8|868.6|865|881
1733780400000|2024-12-09 21:40:00|873.9|870.3|866.05|862.45|876|872.4|864.5|860.9|818
1733780700000|2024-12-09 21:45:00|866|862.4|852.85|849.25|867.1|863.5|852.25|848.65|926
1733781000000|2024-12-09 21:50:00|852.96|849.36|855.98|852.38|859.25|855.65|850.27|846.67|903
1733781300000|2024-12-09 21:55:00|856.03|852.43|841.45|837.85|859.25|855.65|841.45|837.85|935
1733781600000|2024-12-09 22:00:00|841.46|837.86|829.33|825.73|845.89|842.29|829.02|825.42|1136
1733781900000|2024-12-09 22:05:00|829.28|825.68|819.04|815.44|829.32|825.72|806.96|803.36|1172
1733782200000|2024-12-09 22:10:00|819.05|815.45|814.44|810.84|826.82|823.22|810.58|806.98|1131
1733782500000|2024-12-09 22:15:00|814.35|810.75|806.26|802.66|823.64|820.04|801.6|798|1135
1733782800000|2024-12-09 22:20:00|806.28|802.68|804.32|800.72|810.15|806.55|762.99|759.39|1123
1733783100000|2024-12-09 22:25:00|804.27|800.67|833.9|830.3|833.9|830.3|803.36|799.76|1089
1733783400000|2024-12-09 22:30:00|833.92|830.32|844.84|841.24|846.05|842.45|828.78|825.18|1026
1733783700000|2024-12-09 22:35:00|844.79|841.19|828.52|824.92|844.82|841.22|827.18|823.58|1047
1733784000000|2024-12-09 22:40:00|828.57|824.97|834.63|831.03|835.86|832.26|824.94|821.34|865
1733784300000|2024-12-09 22:45:00|834.79|831.19|851.59|847.99|851.69|848.09|834.74|831.14|878
1733784600000|2024-12-09 22:50:00|851.6|848|851.91|848.31|852.26|848.66|842.89|839.29|914
1733784900000|2024-12-09 22:55:00|852.14|848.54|852|848.4|853.1|849.5|847.76|844.16|880
1733785200000|2024-12-09 23:00:00|852.05|848.45|839|835.4|852.05|848.45|835.45|831.85|756
1733785500000|2024-12-09 23:05:00|839.25|835.65|846.75|843.15|849.15|845.55|837.7|834.1|785
1733785800000|2024-12-09 23:10:00|847|843.4|847.25|843.65|855.22|851.62|846.35|842.75|689
1733786100000|2024-12-09 23:15:00|847.91|844.31|854.4|850.8|855.86|852.26|845.43|841.83|749
1733786400000|2024-12-09 23:20:00|854.45|850.85|853.86|850.26|855.78|852.18|849.52|845.92|715
1733786700000|2024-12-09 23:25:00|853.88|850.28|858.42|854.82|858.67|855.07|852.69|849.09|356
1733787000000|2024-12-09 23:30:00|858.4|854.8|854.01|850.41|861.7|858.1|852.78|849.18|637
1733787300000|2024-12-09 23:35:00|853.96|850.36|851.6|848|853.96|850.36|849.6|846|705
1733787600000|2024-12-09 23:40:00|851.65|848.05|856.45|852.85|858.91|855.31|851.45|847.85|731
1733787900000|2024-12-09 23:45:00|856.47|852.87|852.65|849.05|859.78|856.18|851.45|847.85|737
1733788200000|2024-12-09 23:50:00|852.7|849.1|852.43|848.83|853.97|850.37|849.2|845.6|863
1733788500000|2024-12-09 23:55:00|852.42|848.82|849.27|845.67|854.25|850.65|849.27|845.67|878
1733788800000|2024-12-10 00:00:00|849.05|845.45|836.45|832.85|849.18|845.58|835.45|831.85|984
1733789100000|2024-12-10 00:05:00|836.3|832.7|836.45|832.85|840.25|836.65|834.45|830.85|683
1733789400000|2024-12-10 00:10:00|836.4|832.8|847.1|843.5|847.25|843.65|833.15|829.55|693
1733789700000|2024-12-10 00:15:00|847.05|843.45|852.1|848.5|855.75|852.15|842.35|838.75|854
1733790000000|2024-12-10 00:20:00|852.05|848.45|860.55|856.95|860.95|857.35|849.25|845.65|851
1733790300000|2024-12-10 00:25:00|860.52|856.92|866|862.4|866.15|862.55|858.75|855.15|795
1733790600000|2024-12-10 00:30:00|865.9|862.3|868.92|865.32|870.14|866.54|863.2|859.6|842
1733790900000|2024-12-10 00:35:00|868.96|865.36|869.9|866.3|873.82|870.22|867.05|863.45|852
1733791200000|2024-12-10 00:40:00|869.95|866.35|867.25|863.65|870.3|866.7|862.95|859.35|757
1733791500000|2024-12-10 00:45:00|867.2|863.6|865.95|862.35|870.4|866.8|863.1|859.5|823
1733791800000|2024-12-10 00:50:00|865.85|862.25|859.95|856.35|865.9|862.3|858.45|854.85|655
1733792100000|2024-12-10 00:55:00|860.05|856.45|862.35|858.75|863.35|859.75|857.1|853.5|562
1733792400000|2024-12-10 01:00:00|862.4|858.8|864.25|860.65|866.84|863.24|861.75|858.15|797
1733792700000|2024-12-10 01:05:00|864.2|860.6|863.85|860.25|868.55|864.95|862.15|858.55|741
1733793000000|2024-12-10 01:10:00|863.9|860.3|853.55|849.95|865.25|861.65|853.4|849.8|634
1733793300000|2024-12-10 01:15:00|853.5|849.9|853.45|849.85|859.25|855.65|852.5|848.9|574
1733793600000|2024-12-10 01:20:00|853.25|849.65|855.27|851.67|856.95|853.35|852.75|849.15|583
1733793900000|2024-12-10 01:25:00|855.3|851.7|854.25|850.65|856.45|852.85|850.15|846.55|610
1733794200000|2024-12-10 01:30:00|854.68|851.08|845.22|841.62|855.64|852.04|845.22|841.62|797
1733794500000|2024-12-10 01:35:00|845.14|841.54|845.02|841.42|848.44|844.84|843.98|840.38|697
1733794800000|2024-12-10 01:40:00|844.97|841.37|852.29|848.69|853.52|849.92|844.97|841.37|673
1733795100000|2024-12-10 01:45:00|852.25|848.65|855|851.4|858.02|854.42|851.56|847.96|588
1733795400000|2024-12-10 01:50:00|855.01|851.41|859.95|856.35|860.79|857.19|855.01|851.41|553
1733795700000|2024-12-10 01:55:00|860|856.4|860.95|857.35|862.06|858.46|860|856.4|529
1733796000000|2024-12-10 02:00:00|860.94|857.34|856.08|852.48|861.27|857.67|853.82|850.22|777
1733796300000|2024-12-10 02:05:00|855.79|852.19|847.82|844.22|855.79|852.19|847.82|844.22|882
1733796600000|2024-12-10 02:10:00|847.75|844.15|851.34|847.74|853.01|849.41|847.54|843.94|887
1733796900000|2024-12-10 02:15:00|851.43|847.83|846.28|842.68|854.79|851.19|846.28|842.68|949
1733797200000|2024-12-10 02:20:00|846.3|842.7|842.21|838.61|849.17|845.57|842.2|838.6|879
1733797500000|2024-12-10 02:25:00|842.2|838.6|838.81|835.21|842.2|838.6|837.65|834.05|725
1733797800000|2024-12-10 02:30:00|838.97|835.37|837.37|833.77|840.13|836.53|833.99|830.39|946
1733798100000|2024-12-10 02:35:00|837.38|833.78|839.38|835.78|841.74|838.14|836.29|832.69|955
1733798400000|2024-12-10 02:40:00|839.39|835.79|845.89|842.29|847.08|843.48|839.39|835.79|938
1733798700000|2024-12-10 02:45:00|845.97|842.37|844.17|840.57|848.54|844.94|843.73|840.13|651
1733799000000|2024-12-10 02:50:00|844.2|840.6|834.55|830.95|844.77|841.17|834.34|830.74|761
1733799300000|2024-12-10 02:55:00|834.81|831.21|827.97|824.37|836.73|833.13|827.69|824.09|863
1733799600000|2024-12-10 03:00:00|827.96|824.36|832.31|828.71|834.86|831.26|827.88|824.28|967
1733799900000|2024-12-10 03:05:00|832.27|828.67|822.1|818.5|832.58|828.98|820.11|816.51|931
1733800200000|2024-12-10 03:10:00|822.04|818.44|811.45|807.85|823.71|820.11|811.44|807.84|852
1733800500000|2024-12-10 03:15:00|810.15|806.55|813.15|809.55|823.95|820.35|810.1|806.5|765
1733800800000|2024-12-10 03:20:00|812.95|809.35|805.03|801.43|813.95|810.35|803.5|799.9|731
1733801100000|2024-12-10 03:25:00|805.21|801.61|805.65|802.05|806.55|802.95|795.45|791.85|984
1733801400000|2024-12-10 03:30:00|804.53|800.93|817.75|814.15|818.08|814.48|804.4|800.8|922
1733801700000|2024-12-10 03:35:00|817.71|814.11|816.61|813.01|818.18|814.58|812.5|808.9|918
1733802000000|2024-12-10 03:40:00|816.65|813.05|824.23|820.63|824.99|821.39|816.65|813.05|976
1733802300000|2024-12-10 03:45:00|824.18|820.58|825.95|822.35|828.63|825.03|822|818.4|940
1733802600000|2024-12-10 03:50:00|825.85|822.25|834.43|830.83|834.43|830.83|825.53|821.93|658
1733802900000|2024-12-10 03:55:00|834.44|830.84|834.08|830.48|836.85|833.25|829.46|825.86|796
1733803200000|2024-12-10 04:00:00|834.07|830.47|826.01|822.41|834.07|830.47|826.01|822.41|878
1733803500000|2024-12-10 04:05:00|825.97|822.37|827.04|823.44|827.94|824.34|822.41|818.81|868
1733803800000|2024-12-10 04:10:00|827.1|823.5|820.32|816.72|827.27|823.67|817.61|814.01|790
1733804100000|2024-12-10 04:15:00|820.1|816.5|817.69|814.09|820.1|816.5|812.79|809.19|924
1733804400000|2024-12-10 04:20:00|817.7|814.1|824.34|820.74|827.06|823.46|817.7|814.1|1008
1733804700000|2024-12-10 04:25:00|824.35|820.75|827.33|823.73|828.2|824.6|824.07|820.47|1037
1733805000000|2024-12-10 04:30:00|827.22|823.62|831.63|828.03|834.21|830.61|825.27|821.67|1032
1733805300000|2024-12-10 04:35:00|831.64|828.04|838.54|834.94|839.47|835.87|831.64|828.04|960
1733805600000|2024-12-10 04:40:00|838.53|834.93|841.46|837.86|841.89|838.29|838.36|834.76|874
1733805900000|2024-12-10 04:45:00|841.39|837.79|835.06|831.46|841.52|837.92|833.47|829.87|962
1733806200000|2024-12-10 04:50:00|834.95|831.35|841.37|837.77|842.67|839.07|833.14|829.54|990
1733806500000|2024-12-10 04:55:00|841.24|837.64|844.87|841.27|845.43|841.83|840.88|837.28|855
1733806800000|2024-12-10 05:00:00|844.82|841.22|850.7|847.1|851.44|847.84|840.28|836.68|831
1733807100000|2024-12-10 05:05:00|850.88|847.28|852.45|848.85|853.69|850.09|849.3|845.7|770
1733807400000|2024-12-10 05:10:00|852.46|848.86|853.64|850.04|854.4|850.8|849.93|846.33|718
1733807700000|2024-12-10 05:15:00|853.74|850.14|848.54|844.94|853.94|850.34|846.31|842.71|788
1733808000000|2024-12-10 05:20:00|848.53|844.93|848.83|845.23|848.96|845.36|845.78|842.18|775
1733808300000|2024-12-10 05:25:00|848.82|845.22|848.24|844.64|848.92|845.32|845.87|842.27|722
1733808600000|2024-12-10 05:30:00|848.12|844.52|851.4|847.8|853.05|849.45|847.53|843.93|690
1733808900000|2024-12-10 05:35:00|851.42|847.82|854.46|850.86|855.37|851.77|849.82|846.22|771
1733809200000|2024-12-10 05:40:00|854.47|850.87|849.51|845.91|854.52|850.92|847.63|844.03|898
1733809500000|2024-12-10 05:45:00|849.54|845.94|853.15|849.55|854|850.4|847.17|843.57|895
1733809800000|2024-12-10 05:50:00|853.16|849.56|859.5|855.9|859.55|855.95|853.16|849.56|772
1733810100000|2024-12-10 05:55:00|859.49|855.89|858.36|854.76|860.85|857.25|855.55|851.95|771
1733810400000|2024-12-10 06:00:00|858.16|854.56|852.22|848.62|860.7|857.1|852.08|848.48|833
1733810700000|2024-12-10 06:05:00|852.21|848.61|860.31|856.71|860.54|856.94|852.12|848.52|749
1733811000000|2024-12-10 06:10:00|860.48|856.88|859.46|855.86|861.45|857.85|859.22|855.62|569
1733811300000|2024-12-10 06:15:00|859.61|856.01|858.38|854.78|860.63|857.03|856.75|853.15|784
1733811600000|2024-12-10 06:20:00|858.41|854.81|859.12|855.52|862.01|858.41|857.38|853.78|740
1733811900000|2024-12-10 06:25:00|859.16|855.56|864.56|860.96|864.72|861.12|858.52|854.92|736
1733812200000|2024-12-10 06:30:00|864.57|860.97|866.28|862.68|866.28|862.68|863.26|859.66|604
1733812500000|2024-12-10 06:35:00|866.29|862.69|863.71|860.11|867.64|864.04|863.7|860.1|611
1733812800000|2024-12-10 06:40:00|863.78|860.18|862.56|858.96|865.79|862.19|860.71|857.11|761
1733813100000|2024-12-10 06:45:00|862.5|858.9|863.34|859.74|864.6|861|860.35|856.75|450
1733813400000|2024-12-10 06:50:00|863.35|859.75|864.32|860.72|865.13|861.53|862.05|858.45|530
1733813700000|2024-12-10 06:55:00|864.27|860.67|863.68|860.08|865.7|862.1|861.31|857.71|612
1733814000000|2024-12-10 07:00:00|863.69|860.09|860.16|856.56|864.28|860.68|858.86|855.26|800
1733814300000|2024-12-10 07:05:00|860.33|856.73|858.28|854.68|861.92|858.32|857.52|853.92|792
1733814600000|2024-12-10 07:10:00|858.24|854.64|854.86|851.26|859.73|856.13|854.35|850.75|680
1733814900000|2024-12-10 07:15:00|854.77|851.17|855.41|851.81|857.82|854.22|853.83|850.23|539
1733815200000|2024-12-10 07:20:00|855.42|851.82|857.42|853.82|859.32|855.72|854.83|851.23|671
1733815500000|2024-12-10 07:25:00|857.45|853.85|858.01|854.41|859.51|855.91|856.5|852.9|472
1733815800000|2024-12-10 07:30:00|858.04|854.44|855.17|851.57|859.37|855.77|854.96|851.36|781
1733816100000|2024-12-10 07:35:00|855.18|851.58|851.32|847.72|855.4|851.8|851.01|847.41|619
1733816400000|2024-12-10 07:40:00|851.31|847.71|856.05|852.45|856.05|852.45|851.31|847.71|638
1733816700000|2024-12-10 07:45:00|855.87|852.27|858.98|855.38|860.22|856.62|855.87|852.27|534
1733817000000|2024-12-10 07:50:00|858.8|855.2|858.26|854.66|860.35|856.75|857.17|853.57|504
1733817300000|2024-12-10 07:55:00|857.93|854.33|859.76|856.16|859.96|856.36|857.68|854.08|443
1733817600000|2024-12-10 08:00:00|859.69|856.09|855.3|851.7|859.69|856.09|853.07|849.47|869
1733817900000|2024-12-10 08:05:00|855.37|851.77|852.59|848.99|859.51|855.91|852.15|848.55|954
1733818200000|2024-12-10 08:10:00|852.56|848.96|850.07|846.47|853.13|849.53|848.52|844.92|878
1733818500000|2024-12-10 08:15:00|850.09|846.49|850.21|846.61|853.44|849.84|850.04|846.44|934
1733818800000|2024-12-10 08:20:00|850.24|846.64|855.55|851.95|856.65|853.05|848.23|844.63|970
1733819100000|2024-12-10 08:25:00|855.54|851.94|858.73|855.13|862.43|858.83|855.54|851.94|856
1733819400000|2024-12-10 08:30:00|858.74|855.14|857.54|853.94|861.82|858.22|856.19|852.59|894
1733819700000|2024-12-10 08:35:00|857.53|853.93|857.59|853.99|860.63|857.03|856.03|852.43|912
1733820000000|2024-12-10 08:40:00|857.54|853.94|856.67|853.07|857.76|854.16|853.32|849.72|845
1733820300000|2024-12-10 08:45:00|856.68|853.08|862.17|858.57|863.11|859.51|856.68|853.08|925
1733820600000|2024-12-10 08:50:00|862.24|858.64|861.82|858.22|863.53|859.93|859.74|856.14|899
1733820900000|2024-12-10 08:55:00|861.95|858.35|861.4|857.8|863.36|859.76|860.38|856.78|759
1733821200000|2024-12-10 09:00:00|861.37|857.77|858.74|855.14|862.25|858.65|857.83|854.23|877
1733821500000|2024-12-10 09:05:00|858.78|855.18|863.27|859.67|864.77|861.17|858.44|854.84|953
1733821800000|2024-12-10 09:10:00|863.22|859.62|870.15|866.55|870.18|866.58|863.22|859.62|748
1733822100000|2024-12-10 09:15:00|870.13|866.53|865.42|861.82|870.13|866.53|863.47|859.87|947
1733822400000|2024-12-10 09:20:00|865.38|861.78|863.82|860.22|869.13|865.53|863.54|859.94|861
1733822700000|2024-12-10 09:25:00|863.78|860.18|861.44|857.84|864.52|860.92|860.78|857.18|925
1733823000000|2024-12-10 09:30:00|861.35|857.75|861.13|857.53|863.35|859.75|859.53|855.93|871
1733823300000|2024-12-10 09:35:00|861.12|857.52|858.84|855.24|862.5|858.9|858.69|855.09|756
1733823600000|2024-12-10 09:40:00|858.8|855.2|852.66|849.06|859.13|855.53|852.5|848.9|903
1733823900000|2024-12-10 09:45:00|852.48|848.88|854.8|851.2|855.38|851.78|852.46|848.86|799
1733824200000|2024-12-10 09:50:00|854.79|851.19|856.09|852.49|856.57|852.97|854.38|850.78|647
1733824500000|2024-12-10 09:55:00|856.08|852.48|856.9|853.3|857.08|853.48|855.52|851.92|446
1733824800000|2024-12-10 10:00:00|856.91|853.31|860.49|856.89|862.86|859.26|856.91|853.31|683
1733825100000|2024-12-10 10:05:00|860.5|856.9|862.91|859.31|864.28|860.68|860.15|856.55|615
1733825400000|2024-12-10 10:10:00|862.87|859.27|865.96|862.36|865.96|862.36|861.07|857.47|605
1733825700000|2024-12-10 10:15:00|866.04|862.44|865.37|861.77|869.87|866.27|864.71|861.11|581
1733826000000|2024-12-10 10:20:00|865.85|862.25|864.29|860.69|866.52|862.92|863.5|859.9|779
1733826300000|2024-12-10 10:25:00|864.3|860.7|864.08|860.48|865.21|861.61|862.96|859.36|567
1733826600000|2024-12-10 10:30:00|863.75|860.15|869.54|865.94|869.63|866.03|863.11|859.51|748
1733826900000|2024-12-10 10:35:00|869.59|865.99|871.85|868.25|871.97|868.37|869.45|865.85|554
1733827200000|2024-12-10 10:40:00|871.84|868.24|869.49|865.89|871.84|868.24|869.41|865.81|536
1733827500000|2024-12-10 10:45:00|869.5|865.9|871.47|867.87|871.47|867.87|868.4|864.8|645
1733827800000|2024-12-10 10:50:00|871.49|867.89|868.56|864.96|871.58|867.98|868.13|864.53|871
1733828100000|2024-12-10 10:55:00|868.6|865|867.99|864.39|869.51|865.91|866.58|862.98|836
1733828400000|2024-12-10 11:00:00|868.09|864.49|867.36|863.76|868.78|865.18|864.44|860.84|747
1733828700000|2024-12-10 11:05:00|867.37|863.77|867.44|863.84|867.72|864.12|864.08|860.48|832
1733829000000|2024-12-10 11:10:00|867|863.4|864.23|860.63|867.03|863.43|863.52|859.92|880
1733829300000|2024-12-10 11:15:00|864.22|860.62|862.61|859.01|864.22|860.62|860.63|857.03|809
1733829600000|2024-12-10 11:20:00|862.62|859.02|866.9|863.3|866.9|863.3|862.61|859.01|729
1733829900000|2024-12-10 11:25:00|866.88|863.28|870.24|866.64|871.34|867.74|866.79|863.19|791
1733830200000|2024-12-10 11:30:00|870.25|866.65|866.1|862.5|871.1|867.5|865.12|861.52|797
1733830500000|2024-12-10 11:35:00|866.11|862.51|863.08|859.48|867.69|864.09|862.53|858.93|883
1733830800000|2024-12-10 11:40:00|863.11|859.51|861.76|858.16|864.27|860.67|859.58|855.98|821
1733831100000|2024-12-10 11:45:00|861.79|858.19|864.78|861.18|864.78|861.18|860.64|857.04|900
1733831400000|2024-12-10 11:50:00|864.77|861.17|868.34|864.74|869.41|865.81|864.31|860.71|867
1733831700000|2024-12-10 11:55:00|868.39|864.79|866.62|863.02|868.41|864.81|865.64|862.04|732
1733832000000|2024-12-10 12:00:00|866.71|863.11|862.94|859.34|868.4|864.8|862.93|859.33|778
1733832300000|2024-12-10 12:05:00|862.88|859.28|861.62|858.02|864.85|861.25|861.4|857.8|891
1733832600000|2024-12-10 12:10:00|861.59|857.99|856.17|852.57|862.65|859.05|855.78|852.18|867
1733832900000|2024-12-10 12:15:00|856.34|852.74|857.44|853.84|859.01|855.41|851.81|848.21|868
1733833200000|2024-12-10 12:20:00|857.46|853.86|850.04|846.44|857.46|853.86|850.04|846.44|865
1733833500000|2024-12-10 12:25:00|850.03|846.43|845.62|842.02|852.05|848.45|844.55|840.95|879
1733833800000|2024-12-10 12:30:00|845.6|842|838.77|835.17|849.62|846.02|838.77|835.17|828
1733834100000|2024-12-10 12:35:00|838.57|834.97|837.76|834.16|840.66|837.06|833.2|829.6|957
1733834400000|2024-12-10 12:40:00|837.77|834.17|834.17|830.57|842.32|838.72|833.29|829.69|885
1733834700000|2024-12-10 12:45:00|834.05|830.45|833.51|829.91|835.25|831.65|831.26|827.66|900
1733835000000|2024-12-10 12:50:00|833.4|829.8|830.88|827.28|833.9|830.3|826.38|822.78|921
1733835300000|2024-12-10 12:55:00|831|827.4|828.73|825.13|832.87|829.27|824.18|820.58|782
1733835600000|2024-12-10 13:00:00|828.74|825.14|840.33|836.73|841.44|837.84|828.2|824.6|856
1733835900000|2024-12-10 13:05:00|840.34|836.74|840.78|837.18|840.87|837.27|833.26|829.66|975
1733836200000|2024-12-10 13:10:00|840.94|837.34|840.44|836.84|845.07|841.47|839.25|835.65|984
1733836500000|2024-12-10 13:15:00|840.48|836.88|840.69|837.09|842.06|838.46|835.46|831.86|983
1733836800000|2024-12-10 13:20:00|840.67|837.07|839.27|835.67|841.2|837.6|836.29|832.69|1031
1733837100000|2024-12-10 13:25:00|839.28|835.68|832.02|828.42|839.28|835.68|831.68|828.08|957
1733837400000|2024-12-10 13:30:00|831.9|828.3|838.18|834.58|839.49|835.89|831.9|828.3|973
1733837700000|2024-12-10 13:35:00|838.11|834.51|841.98|838.38|842.85|839.25|837.83|834.23|913
1733838000000|2024-12-10 13:40:00|842.2|838.6|845.84|842.24|846.26|842.66|840.06|836.46|791
1733838300000|2024-12-10 13:45:00|845.85|842.25|846.4|842.8|848.88|845.28|842.63|839.03|874
1733838600000|2024-12-10 13:50:00|846.29|842.69|841.45|837.85|846.84|843.24|840.43|836.83|888
1733838900000|2024-12-10 13:55:00|841.47|837.87|839.54|835.94|842.72|839.12|838.72|835.12|949
1733839200000|2024-12-10 14:00:00|839.53|835.93|848.83|845.23|848.83|845.23|839.18|835.58|959
1733839500000|2024-12-10 14:05:00|848.94|845.34|849.04|845.44|853.12|849.52|846.72|843.12|910
1733839800000|2024-12-10 14:10:00|849.07|845.47|846.21|842.61|851.47|847.87|842.05|838.45|953
1733840100000|2024-12-10 14:15:00|846.12|842.52|851.23|847.63|851.46|847.86|845.41|841.81|830
1733840400000|2024-12-10 14:20:00|851.09|847.49|848.17|844.57|851.19|847.59|847.24|843.64|894
1733840700000|2024-12-10 14:25:00|848.33|844.73|851.03|847.43|851.16|847.56|846.88|843.28|963
1733841000000|2024-12-10 14:30:00|851|847.4|847.31|843.71|855.11|851.51|846.75|843.15|938
1733841300000|2024-12-10 14:35:00|847.04|843.44|840.18|836.58|847.49|843.89|839.72|836.12|982
1733841600000|2024-12-10 14:40:00|840.28|836.68|847.02|843.42|847.3|843.7|836.6|833|960
1733841900000|2024-12-10 14:45:00|847.04|843.44|852.59|848.99|852.99|849.39|844.16|840.56|816
1733842200000|2024-12-10 14:50:00|852.62|849.02|842.41|838.81|854.09|850.49|841.6|838|964
1733842500000|2024-12-10 14:55:00|842.33|838.73|839.49|835.89|842.88|839.28|837.58|833.98|986
1733842800000|2024-12-10 15:00:00|839.38|835.78|839.98|836.38|842.19|838.59|837.25|833.65|1005
1733843100000|2024-12-10 15:05:00|839.99|836.39|839.8|836.2|844.36|840.76|835.93|832.33|991
1733843400000|2024-12-10 15:10:00|839.78|836.18|835.6|832|842.95|839.35|835.6|832|1018
1733843700000|2024-12-10 15:15:00|835.64|832.04|830.79|827.19|836.76|833.16|830.79|827.19|930
1733844000000|2024-12-10 15:20:00|830.81|827.21|823.4|819.8|830.97|827.37|823.03|819.43|818
1733844300000|2024-12-10 15:25:00|823.37|819.77|817.84|814.24|823.41|819.81|817.53|813.93|840
1733844600000|2024-12-10 15:30:00|815.55|811.95|819.35|815.75|823.65|820.05|812.15|808.55|792
1733844900000|2024-12-10 15:35:00|819.4|815.8|809.55|805.95|820.9|817.3|808.1|804.5|717
1733845200000|2024-12-10 15:40:00|809.6|806|806.5|802.9|812.75|809.15|798.9|795.3|805
1733845500000|2024-12-10 15:45:00|806.4|802.8|801.3|797.7|814.03|810.43|800.34|796.74|918
1733845800000|2024-12-10 15:50:00|801.35|797.75|797.9|794.3|803.24|799.64|797.1|793.5|785
1733846100000|2024-12-10 15:55:00|797.95|794.35|790.12|786.52|802.27|798.67|788.3|784.7|900
1733846400000|2024-12-10 16:00:00|790.25|786.65|789.59|785.99|798.8|795.2|783.4|779.8|903
1733846700000|2024-12-10 16:05:00|789.55|785.95|781.85|778.25|792.63|789.03|780.15|776.55|862
1733847000000|2024-12-10 16:10:00|781.9|778.3|791.85|788.25|795.75|792.15|779.95|776.35|890
1733847300000|2024-12-10 16:15:00|791.9|788.3|792.6|789|793.78|790.18|784.75|781.15|932
1733847600000|2024-12-10 16:20:00|792.64|789.04|796.6|793|799.19|795.59|790.6|787|807
1733847900000|2024-12-10 16:25:00|796.65|793.05|792.31|788.71|800.74|797.14|791.9|788.3|683
1733848200000|2024-12-10 16:30:00|792.1|788.5|784.89|781.29|793.2|789.6|783.55|779.95|689
1733848500000|2024-12-10 16:35:00|784.88|781.28|781.74|778.14|787.04|783.44|780.2|776.6|726
1733848800000|2024-12-10 16:40:00|781.79|778.19|778.3|774.7|781.89|778.29|776.9|773.3|717
1733849100000|2024-12-10 16:45:00|778.35|774.75|792.7|789.1|793.7|790.1|776.05|772.45|749
1733849400000|2024-12-10 16:50:00|792.95|789.35|806.25|802.65|807.3|803.7|792.55|788.95|700
1733849700000|2024-12-10 16:55:00|806.05|802.45|808.65|805.05|811.85|808.25|803.45|799.85|562
1733850000000|2024-12-10 17:00:00|808.5|804.9|799.8|796.2|808.9|805.3|795.2|791.6|636
1733850300000|2024-12-10 17:05:00|799.85|796.25|795.6|792|800.05|796.45|790.29|786.69|817
1733850600000|2024-12-10 17:10:00|795.65|792.05|798.5|794.9|803.65|800.05|794.3|790.7|668
1733850900000|2024-12-10 17:15:00|799.88|796.28|790.82|787.22|801.23|797.63|789.61|786.01|1041
1733851200000|2024-12-10 17:20:00|790.78|787.18|786.78|783.18|792.49|788.89|786.33|782.73|880
1733851500000|2024-12-10 17:25:00|786.75|783.15|779.01|775.41|788.05|784.45|778.17|774.57|781
1733851800000|2024-12-10 17:30:00|778.83|775.23|779.96|776.36|782.32|778.72|776.67|773.07|953
1733852100000|2024-12-10 17:35:00|779.99|776.39|776.49|772.89|782.09|778.49|773.55|769.95|851
1733852400000|2024-12-10 17:40:00|776.52|772.92|775.92|772.32|776.87|773.27|770.44|766.84|905
1733852700000|2024-12-10 17:45:00|775.6|772|784.4|780.8|785.65|782.05|774.25|770.65|768
1733853000000|2024-12-10 17:50:00|784.5|780.9|773.3|769.7|784.78|781.18|772|768.4|702
1733853300000|2024-12-10 17:55:00|773.25|769.65|763.35|759.75|773.45|769.85|763.2|759.6|742
1733853600000|2024-12-10 18:00:00|763.4|759.8|771.3|767.7|772.95|769.35|761.85|758.25|718
1733853900000|2024-12-10 18:05:00|770.9|767.3|763.19|759.59|776.15|772.55|762.1|758.5|608
1733854200000|2024-12-10 18:10:00|763.17|759.57|771.9|768.3|772.35|768.75|760.9|757.3|817
1733854500000|2024-12-10 18:15:00|770.57|766.97|783.72|780.12|784.04|780.44|770.38|766.78|891
1733854800000|2024-12-10 18:20:00|783.73|780.13|783.48|779.88|787.51|783.91|783.2|779.6|895
1733855100000|2024-12-10 18:25:00|783.65|780.05|781.74|778.14|783.65|780.05|778.9|775.3|949
1733855400000|2024-12-10 18:30:00|781.64|778.04|784.4|780.8|786.39|782.79|780.86|777.26|902
1733855700000|2024-12-10 18:35:00|784.42|780.82|791.7|788.1|791.71|788.11|783.67|780.07|885
1733856000000|2024-12-10 18:40:00|791.69|788.09|792.83|789.23|794.97|791.37|788.33|784.73|816
1733856300000|2024-12-10 18:45:00|792.75|789.15|796.53|792.93|796.53|792.93|789.38|785.78|847
1733856600000|2024-12-10 18:50:00|796.54|792.94|793.75|790.15|797.04|793.44|790.12|786.52|866
1733856900000|2024-12-10 18:55:00|793.73|790.13|790.44|786.84|793.73|790.13|788.62|785.02|917
1733857200000|2024-12-10 19:00:00|790.47|786.87|795.02|791.42|798.51|794.91|789.59|785.99|986
1733857500000|2024-12-10 19:05:00|795.01|791.41|802.03|798.43|802.33|798.73|794.22|790.62|920
1733857800000|2024-12-10 19:10:00|802.02|798.42|801.34|797.74|803.81|800.21|800.69|797.09|686
1733858100000|2024-12-10 19:15:00|801.04|797.44|805.28|801.68|805.53|801.93|796.8|793.2|1005
1733858400000|2024-12-10 19:20:00|805.29|801.69|806.61|803.01|811.33|807.73|804.66|801.06|904
1733858700000|2024-12-10 19:25:00|806.48|802.88|807.56|803.96|808.56|804.96|805.47|801.87|993
1733859000000|2024-12-10 19:30:00|807.46|803.86|807.93|804.33|808.38|804.78|803.14|799.54|1032
1733859300000|2024-12-10 19:35:00|807.94|804.34|809.95|806.35|810.02|806.42|805.45|801.85|968
1733859600000|2024-12-10 19:40:00|809.97|806.37|810.42|806.82|812.78|809.18|809.45|805.85|900
1733859900000|2024-12-10 19:45:00|810.47|806.87|805.35|801.75|810.47|806.87|803.47|799.87|1004
1733860200000|2024-12-10 19:50:00|805.36|801.76|811.52|807.92|811.6|808|804.36|800.76|1010
1733860500000|2024-12-10 19:55:00|811.53|807.93|813.3|809.7|815.12|811.52|811.53|807.93|928
1733860800000|2024-12-10 20:00:00|813.28|809.68|812.89|809.29|813.91|810.31|811.27|807.67|820
1733861100000|2024-12-10 20:05:00|812.81|809.21|818.79|815.19|818.79|815.19|810.83|807.23|918
1733861400000|2024-12-10 20:10:00|819.04|815.44|813.26|809.66|819.87|816.27|810.33|806.73|823
1733861700000|2024-12-10 20:15:00|813.29|809.69|818.58|814.98|818.87|815.27|811.89|808.29|795
1733862000000|2024-12-10 20:20:00|818.57|814.97|821.45|817.85|821.9|818.3|816.19|812.59|819
1733862300000|2024-12-10 20:25:00|821.37|817.77|822.87|819.27|823.34|819.74|819.5|815.9|685
1733862600000|2024-12-10 20:30:00|822.55|818.95|824.15|820.55|826.05|822.45|819.75|816.15|682
1733862900000|2024-12-10 20:35:00|824.2|820.6|828.5|824.9|830.35|826.75|822.85|819.25|670
1733863200000|2024-12-10 20:40:00|828.55|824.95|828.1|824.5|829.15|825.55|825.8|822.2|563
1733863500000|2024-12-10 20:45:00|828.56|824.96|825.1|821.5|828.8|825.2|823.74|820.14|902
1733863800000|2024-12-10 20:50:00|825.12|821.52|824.18|820.58|828.92|825.32|823.91|820.31|850
1733864100000|2024-12-10 20:55:00|824.29|820.69|828.82|825.22|829.11|825.51|821.57|817.97|802
1733864400000|2024-12-10 21:00:00|828.66|825.06|837.54|833.94|837.59|833.99|827.92|824.32|900
1733864700000|2024-12-10 21:05:00|837.29|833.69|843.47|839.87|845.03|841.43|835.65|832.05|810
1733865000000|2024-12-10 21:10:00|843.43|839.83|845.6|842|848.31|844.71|843.19|839.59|869
1733865300000|2024-12-10 21:15:00|845.61|842.01|837.78|834.18|845.96|842.36|836.33|832.73|935
1733865600000|2024-12-10 21:20:00|837.77|834.17|837|833.4|840.18|836.58|835.77|832.17|1016
1733865900000|2024-12-10 21:25:00|836.95|833.35|844.49|840.89|845.85|842.25|836.24|832.64|911
1733866200000|2024-12-10 21:30:00|844.53|840.93|841.33|837.73|849.04|845.44|840.81|837.21|997
1733866500000|2024-12-10 21:35:00|841.37|837.77|844.71|841.11|845.87|842.27|840.7|837.1|970
1733866800000|2024-12-10 21:40:00|844.7|841.1|839.99|836.39|845.13|841.53|838.46|834.86|845
1733867100000|2024-12-10 21:45:00|840.02|836.42|839.75|836.15|840.65|837.05|837.56|833.96|790
1733867400000|2024-12-10 21:50:00|839.78|836.18|841.07|837.47|842.65|839.05|836.38|832.78|888
1733867700000|2024-12-10 21:55:00|841.16|837.56|840.35|836.75|842.82|839.22|838.49|834.89|926
1733868000000|2024-12-10 22:00:00|840.27|836.67|840.4|836.8|841.65|838.05|838.86|835.26|998
1733868300000|2024-12-10 22:05:00|840.31|836.71|842.97|839.37|843.62|840.02|839.59|835.99|905
1733868600000|2024-12-10 22:10:00|843.02|839.42|840.29|836.69|843.07|839.47|836.55|832.95|872
1733868900000|2024-12-10 22:15:00|840.28|836.68|837.68|834.08|840.38|836.78|835.07|831.47|890
1733869200000|2024-12-10 22:20:00|837.67|834.07|842.67|839.07|842.67|839.07|836.51|832.91|555
1733869500000|2024-12-10 22:25:00|842.63|839.03|844.25|840.65|844.36|840.76|842.58|838.98|584
1733869800000|2024-12-10 22:30:00|844.28|840.68|845.42|841.82|847.42|843.82|844.28|840.68|564
1733870100000|2024-12-10 22:35:00|845.45|841.85|844.36|840.76|846.65|843.05|843.54|839.94|626
1733870400000|2024-12-10 22:40:00|844.37|840.77|841.5|837.9|844.37|840.77|841.45|837.85|522
1733870700000|2024-12-10 22:45:00|841.51|837.91|839.78|836.18|842.6|839|839.76|836.16|511
1733871000000|2024-12-10 22:50:00|839.8|836.2|840.95|837.35|840.96|837.36|839.57|835.97|344
1733871300000|2024-12-10 22:55:00|840.96|837.36|839.25|835.65|841.62|838.02|837.79|834.19|373
1733871600000|2024-12-10 23:00:00|839.72|836.12|841.95|838.35|845.16|841.56|839.68|836.08|698
1733871900000|2024-12-10 23:05:00|842.02|838.42|841.21|837.61|843.64|840.04|841.21|837.61|613
1733872200000|2024-12-10 23:10:00|841.23|837.63|839.84|836.24|843.61|840.01|838.58|834.98|678
1733872500000|2024-12-10 23:15:00|839.82|836.22|845.35|841.75|845.41|841.81|839.82|836.22|816
1733872800000|2024-12-10 23:20:00|845.64|842.04|843.06|839.46|846.17|842.57|842.95|839.35|664
1733873100000|2024-12-10 23:25:00|843.09|839.49|844.01|840.41|844.38|840.78|842.82|839.22|537
1733873400000|2024-12-10 23:30:00|843.7|840.1|844.35|840.75|845.2|841.6|842.05|838.45|544
1733873700000|2024-12-10 23:35:00|844.4|840.8|838.35|834.75|846.3|842.7|838.2|834.6|629
1733874000000|2024-12-10 23:40:00|838.4|834.8|838.1|834.5|840.5|836.9|837.05|833.45|409
1733874300000|2024-12-10 23:45:00|838.58|834.98|839.68|836.08|839.68|836.08|835.95|832.35|817
1733874600000|2024-12-10 23:50:00|839.81|836.21|839.27|835.67|840.29|836.69|838|834.4|736
1733874900000|2024-12-10 23:55:00|839.25|835.65|841.41|837.81|842.7|839.1|839.17|835.57|601
1733875200000|2024-12-11 00:00:00|841.42|837.82|839.83|836.23|841.51|837.91|838.15|834.55|679
1733875500000|2024-12-11 00:05:00|842.09|838.49|843.63|840.03|843.76|840.16|839.36|835.76|717
1733875800000|2024-12-11 00:10:00|843.64|840.04|840.08|836.48|843.64|840.04|839.98|836.38|721
1733876100000|2024-12-11 00:15:00|839.72|836.12|834.8|831.2|840.35|836.75|833.8|830.2|476
1733876400000|2024-12-11 00:20:00|834.7|831.1|831.65|828.05|838.15|834.55|830.6|827|641
1733876700000|2024-12-11 00:25:00|831.7|828.1|834.05|830.45|835.84|832.24|831.1|827.5|485
1733877000000|2024-12-11 00:30:00|834.41|830.81|830.86|827.26|835.48|831.88|830.52|826.92|815
1733877300000|2024-12-11 00:35:00|830.8|827.2|826.38|822.78|832.31|828.71|826.21|822.61|781
1733877600000|2024-12-11 00:40:00|826.42|822.82|820.16|816.56|827.41|823.81|819.61|816.01|673
1733877900000|2024-12-11 00:45:00|820.18|816.58|823.69|820.09|828.78|825.18|818.5|814.9|972
1733878200000|2024-12-11 00:50:00|823.72|820.12|830.92|827.32|833.27|829.67|823.72|820.12|936
1733878500000|2024-12-11 00:55:00|831.02|827.42|829.72|826.12|833.65|830.05|828.5|824.9|904
1733878800000|2024-12-11 01:00:00|829.73|826.13|822.8|819.2|829.73|826.13|819.64|816.04|1006
1733879100000|2024-12-11 01:05:00|822.86|819.26|822.53|818.93|828.92|825.32|820.42|816.82|1046
1733879400000|2024-12-11 01:10:00|822.54|818.94|820.12|816.52|822.72|819.12|818.09|814.49|917
1733879700000|2024-12-11 01:15:00|820.21|816.61|825.2|821.6|828.8|825.2|818.41|814.81|1000
1733880000000|2024-12-11 01:20:00|825.47|821.87|813.17|809.57|825.82|822.22|812.52|808.92|1006
1733880300000|2024-12-11 01:25:00|813.21|809.61|807.05|803.45|815.2|811.6|806.27|802.67|983
1733880600000|2024-12-11 01:30:00|806.96|803.36|813.12|809.52|815.17|811.57|806.96|803.36|959
1733880900000|2024-12-11 01:35:00|813.13|809.53|822.12|818.52|822.12|818.52|813.13|809.53|924
1733881200000|2024-12-11 01:40:00|822.06|818.46|816.76|813.16|822.66|819.06|815.53|811.93|956
1733881500000|2024-12-11 01:45:00|816.69|813.09|820.62|817.02|824.06|820.46|816.69|813.09|997
1733881800000|2024-12-11 01:50:00|820.61|817.01|809.37|805.77|821.04|817.44|809.24|805.64|932
1733882100000|2024-12-11 01:55:00|809.34|805.74|808.24|804.64|812.05|808.45|807.7|804.1|1031
1733882400000|2024-12-11 02:00:00|808.33|804.73|808.72|805.12|809.25|805.65|805.73|802.13|910
1733882700000|2024-12-11 02:05:00|808.75|805.15|819.43|815.83|819.93|816.33|808.71|805.11|980
1733883000000|2024-12-11 02:10:00|819.47|815.87|813.45|809.85|819.54|815.94|812.73|809.13|897
1733883300000|2024-12-11 02:15:00|813.25|809.65|820.3|816.7|820.3|816.7|812.1|808.5|832
1733883600000|2024-12-11 02:20:00|820.31|816.71|820.95|817.35|822.7|819.1|818.3|814.7|548
1733883900000|2024-12-11 02:25:00|821|817.4|824.5|820.9|825.15|821.55|820.7|817.1|538
1733884200000|2024-12-11 02:30:00|824.45|820.85|827.95|824.35|831.52|827.92|823|819.4|731
1733884500000|2024-12-11 02:35:00|827.97|824.37|834.85|831.25|835.05|831.45|827.25|823.65|664
1733884800000|2024-12-11 02:40:00|835.05|831.45|839.7|836.1|840.55|836.95|834.85|831.25|684
1733885100000|2024-12-11 02:45:00|839.65|836.05|837.2|833.6|840.7|837.1|834.7|831.1|751
1733885400000|2024-12-11 02:50:00|837.1|833.5|834.6|831|837.35|833.75|832.35|828.75|743
1733885700000|2024-12-11 02:55:00|834.65|831.05|835.7|832.1|836.17|832.57|833.1|829.5|523
1733886000000|2024-12-11 03:00:00|835.85|832.25|836.85|833.25|839.58|835.98|833.84|830.24|946
1733886300000|2024-12-11 03:05:00|836.89|833.29|841.82|838.22|841.93|838.33|836.88|833.28|896
1733886600000|2024-12-11 03:10:00|841.83|838.23|839.08|835.48|841.88|838.28|836.8|833.2|911
1733886900000|2024-12-11 03:15:00|839.09|835.49|841.08|837.48|843.79|840.19|838.92|835.32|981
1733887200000|2024-12-11 03:20:00|841.28|837.68|839.31|835.71|841.5|837.9|837.35|833.75|971
1733887500000|2024-12-11 03:25:00|839.54|835.94|840.24|836.64|840.92|837.32|837.97|834.37|979
1733887800000|2024-12-11 03:30:00|840.18|836.58|840.16|836.56|840.36|836.76|835.55|831.95|947
1733888100000|2024-12-11 03:35:00|840.2|836.6|840.42|836.82|841|837.4|838.87|835.27|943
1733888400000|2024-12-11 03:40:00|840.45|836.85|839.79|836.19|840.5|836.9|836.15|832.55|812
1733888700000|2024-12-11 03:45:00|839.87|836.27|839.15|835.55|840.09|836.49|838.06|834.46|903
1733889000000|2024-12-11 03:50:00|839.16|835.56|839.19|835.59|839.54|835.94|836.82|833.22|815
1733889300000|2024-12-11 03:55:00|839.18|835.58|839.22|835.62|839.31|835.71|836.91|833.31|819
1733889600000|2024-12-11 04:00:00|839.24|835.64|842.75|839.15|844.3|840.7|838.97|835.37|911
1733889900000|2024-12-11 04:05:00|842.76|839.16|838.95|835.35|844.74|841.14|838.47|834.87|910
1733890200000|2024-12-11 04:10:00|838.9|835.3|839.34|835.74|839.44|835.84|836.57|832.97|710
1733890500000|2024-12-11 04:15:00|839.38|835.78|840.93|837.33|841.62|838.02|839.15|835.55|788
1733890800000|2024-12-11 04:20:00|840.97|837.37|842.8|839.2|844.1|840.5|840.82|837.22|842
1733891100000|2024-12-11 04:25:00|842.62|839.02|842.31|838.71|843.13|839.53|841.26|837.66|756
1733891400000|2024-12-11 04:30:00|842.14|838.54|842.38|838.78|844.75|841.15|840.51|836.91|877
1733891700000|2024-12-11 04:35:00|842.39|838.79|842.98|839.38|843.63|840.03|840.26|836.66|852
1733892000000|2024-12-11 04:40:00|842.86|839.26|839.91|836.31|843.12|839.52|839.78|836.18|761
1733892300000|2024-12-11 04:45:00|839.74|836.14|842.64|839.04|843.11|839.51|836.53|832.93|773
1733892600000|2024-12-11 04:50:00|842.69|839.09|843.88|840.28|844.08|840.48|841.61|838.01|792
1733892900000|2024-12-11 04:55:00|843.84|840.24|842.97|839.37|843.88|840.28|842.14|838.54|728
1733893200000|2024-12-11 05:00:00|842.91|839.31|844.39|840.79|846.33|842.73|842.17|838.57|834
1733893500000|2024-12-11 05:05:00|844.43|840.83|841.37|837.77|844.61|841.01|840.92|837.32|797
1733893800000|2024-12-11 05:10:00|841.42|837.82|841.44|837.84|841.7|838.1|839.12|835.52|800
1733894100000|2024-12-11 05:15:00|841.43|837.83|842.76|839.16|842.92|839.32|841.12|837.52|795
1733894400000|2024-12-11 05:20:00|842.77|839.17|843.04|839.44|844.79|841.19|842.27|838.67|857
1733894700000|2024-12-11 05:25:00|843.05|839.45|840.69|837.09|843.13|839.53|839.36|835.76|874
1733895000000|2024-12-11 05:30:00|840.66|837.06|838.44|834.84|841.37|837.77|836.88|833.28|809
1733895300000|2024-12-11 05:35:00|838.42|834.82|836.93|833.33|839.15|835.55|836.75|833.15|813
1733895600000|2024-12-11 05:40:00|836.89|833.29|842.5|838.9|843.15|839.55|836.61|833.01|882
1733895900000|2024-12-11 05:45:00|842.49|838.89|840.97|837.37|842.85|839.25|840.53|836.93|848
1733896200000|2024-12-11 05:50:00|841.03|837.43|840.38|836.78|841.16|837.56|839.74|836.14|669
1733896500000|2024-12-11 05:55:00|840.41|836.81|840.13|836.53|841.95|838.35|839.87|836.27|694
1733896800000|2024-12-11 06:00:00|840.02|836.42|838.19|834.59|840.29|836.69|836.67|833.07|837
1733897100000|2024-12-11 06:05:00|838.1|834.5|839.41|835.81|839.79|836.19|837.64|834.04|558
1733897400000|2024-12-11 06:10:00|839.42|835.82|841.01|837.41|841.24|837.64|838.95|835.35|757
1733897700000|2024-12-11 06:15:00|841.05|837.45|838.22|834.62|841.36|837.76|837.29|833.69|849
1733898000000|2024-12-11 06:20:00|838.23|834.63|837.23|833.63|838.52|834.92|835.6|832|641
1733898300000|2024-12-11 06:25:00|837.22|833.62|838.24|834.64|838.94|835.34|835.6|832|686
1733898600000|2024-12-11 06:30:00|838.22|834.62|838.29|834.69|838.78|835.18|835.75|832.15|841
1733898900000|2024-12-11 06:35:00|838.15|834.55|837.97|834.37|839.1|835.5|835.69|832.09|889
1733899200000|2024-12-11 06:40:00|838.01|834.41|836.46|832.86|838.28|834.68|836.03|832.43|722
1733899500000|2024-12-11 06:45:00|836.47|832.87|836.82|833.22|836.9|833.3|833.74|830.14|870
1733899800000|2024-12-11 06:50:00|836.69|833.09|838.29|834.69|838.54|834.94|836.12|832.52|910
1733900100000|2024-12-11 06:55:00|838.3|834.7|836.37|832.77|838.56|834.96|835.94|832.34|898
1733900400000|2024-12-11 07:00:00|836.41|832.81|840.88|837.28|841.08|837.48|836.28|832.68|903
1733900700000|2024-12-11 07:05:00|840.86|837.26|840.83|837.23|841.57|837.97|838.23|834.63|887
1733901000000|2024-12-11 07:10:00|840.85|837.25|837.79|834.19|840.85|837.25|836.64|833.04|709
1733901300000|2024-12-11 07:15:00|837.8|834.2|834.87|831.27|837.98|834.38|834.8|831.2|724
1733901600000|2024-12-11 07:20:00|834.89|831.29|837.21|833.61|837.91|834.31|834.87|831.27|789
1733901900000|2024-12-11 07:25:00|837.22|833.62|837.81|834.21|838.13|834.53|836.51|832.91|433
1733902200000|2024-12-11 07:30:00|837.87|834.27|840.81|837.21|842.77|839.17|837.67|834.07|806
1733902500000|2024-12-11 07:35:00|840.82|837.22|838.33|834.73|841.63|838.03|834.95|831.35|967
1733902800000|2024-12-11 07:40:00|838.28|834.68|837.99|834.39|838.39|834.79|835.61|832.01|589
1733903100000|2024-12-11 07:45:00|837.98|834.38|834.84|831.24|838.4|834.8|834.65|831.05|899
1733903400000|2024-12-11 07:50:00|834.82|831.22|833.53|829.93|834.98|831.38|830.24|826.64|719
1733903700000|2024-12-11 07:55:00|833.51|829.91|828.86|825.26|833.6|830|827.99|824.39|731
1733904000000|2024-12-11 08:00:00|828.89|825.29|833.94|830.34|836.49|832.89|828.09|824.49|965
1733904300000|2024-12-11 08:05:00|833.96|830.36|838.22|834.62|838.22|834.62|833.84|830.24|775
1733904600000|2024-12-11 08:10:00|838.21|834.61|841.37|837.77|841.95|838.35|838.18|834.58|863
1733904900000|2024-12-11 08:15:00|841.6|838|843.15|839.55|844.35|840.75|841.34|837.74|963
1733905200000|2024-12-11 08:20:00|843.18|839.58|845.44|841.84|847.93|844.33|843.18|839.58|940
1733905500000|2024-12-11 08:25:00|845.45|841.85|848.93|845.33|849.23|845.63|845.09|841.49|833
1733905800000|2024-12-11 08:30:00|848.94|845.34|849.65|846.05|850.69|847.09|847.33|843.73|830
1733906100000|2024-12-11 08:35:00|849.68|846.08|854.56|850.96|854.68|851.08|849.01|845.41|758
1733906400000|2024-12-11 08:40:00|854.57|850.97|858.44|854.84|858.64|855.04|854.57|850.97|738
1733906700000|2024-12-11 08:45:00|858.45|854.85|851.54|847.94|858.47|854.87|851.54|847.94|792
1733907000000|2024-12-11 08:50:00|851.45|847.85|854.85|851.25|855.71|852.11|850.35|846.75|916
1733907300000|2024-12-11 08:55:00|854.69|851.09|856.97|853.37|858.6|855|854.18|850.58|710
1733907600000|2024-12-11 09:00:00|857.16|853.56|854.81|851.21|857.82|854.22|854.81|851.21|592
1733907900000|2024-12-11 09:05:00|854.9|851.3|854.13|850.53|855.86|852.26|852.63|849.03|797
1733908200000|2024-12-11 09:10:00|853.97|850.37|850.47|846.87|853.99|850.39|849.98|846.38|849
1733908500000|2024-12-11 09:15:00|850.51|846.91|849.2|845.6|851.08|847.48|848.57|844.97|880
1733908800000|2024-12-11 09:20:00|849.21|845.61|848.84|845.24|850.06|846.46|847.03|843.43|872
1733909100000|2024-12-11 09:25:00|848.85|845.25|848.67|845.07|849.62|846.02|847.68|844.08|667
1733909400000|2024-12-11 09:30:00|848.66|845.06|851.45|847.85|851.45|847.85|846.67|843.07|883
1733909700000|2024-12-11 09:35:00|851.46|847.86|852.14|848.54|853.4|849.8|851.17|847.57|866
1733910000000|2024-12-11 09:40:00|852.13|848.53|850.84|847.24|852.29|848.69|849.73|846.13|878
1733910300000|2024-12-11 09:45:00|850.85|847.25|853.89|850.29|853.89|850.29|849.05|845.45|889
1733910600000|2024-12-11 09:50:00|853.9|850.3|855.01|851.41|855.69|852.09|853.4|849.8|815
1733910900000|2024-12-11 09:55:00|855.03|851.43|855.62|852.02|856.36|852.76|853.12|849.52|698
1733911200000|2024-12-11 10:00:00|855.51|851.91|854.02|850.42|855.78|852.18|853.7|850.1|718
1733911500000|2024-12-11 10:05:00|853.98|850.38|855.91|852.31|857.24|853.64|853.9|850.3|661
1733911800000|2024-12-11 10:10:00|855.9|852.3|855.08|851.48|855.97|852.37|854.39|850.79|761
1733912100000|2024-12-11 10:15:00|854.94|851.34|853|849.4|854.94|851.34|851.81|848.21|697
1733912400000|2024-12-11 10:20:00|853.01|849.41|853.11|849.51|854.06|850.46|852.38|848.78|809
1733912700000|2024-12-11 10:25:00|853.12|849.52|852.69|849.09|853.51|849.91|852.5|848.9|715
1733913000000|2024-12-11 10:30:00|852.73|849.13|852.86|849.26|853.88|850.28|852.28|848.68|764
1733913300000|2024-12-11 10:35:00|852.87|849.27|853.63|850.03|853.78|850.18|851.81|848.21|682
1733913600000|2024-12-11 10:40:00|853.6|850|854.7|851.1|854.8|851.2|852.88|849.28|681
1733913900000|2024-12-11 10:45:00|854.73|851.13|854.72|851.12|855.18|851.58|854|850.4|825
1733914200000|2024-12-11 10:50:00|854.65|851.05|856.81|853.21|858.46|854.86|854.6|851|921
1733914500000|2024-12-11 10:55:00|856.82|853.22|859.63|856.03|859.9|856.3|856.49|852.89|808
1733914800000|2024-12-11 11:00:00|859.64|856.04|858.07|854.47|859.67|856.07|856.09|852.49|902
1733915100000|2024-12-11 11:05:00|858.08|854.48|856.23|852.63|858.57|854.97|855.35|851.75|948
1733915400000|2024-12-11 11:10:00|856.25|852.65|857.37|853.77|857.37|853.77|855.87|852.27|910
1733915700000|2024-12-11 11:15:00|857.38|853.78|862.25|858.65|863.6|860|857.38|853.78|948
1733916000000|2024-12-11 11:20:00|862.18|858.58|862.26|858.66|862.87|859.27|860.08|856.48|933
1733916300000|2024-12-11 11:25:00|862.27|858.67|865.05|861.45|865.08|861.48|861.82|858.22|840
1733916600000|2024-12-11 11:30:00|865.02|861.42|865.01|861.41|865.19|861.59|863.11|859.51|897
1733916900000|2024-12-11 11:35:00|865.1|861.5|863.4|859.8|866.86|863.26|862.66|859.06|813
1733917200000|2024-12-11 11:40:00|863.39|859.79|860.52|856.92|863.39|859.79|860.06|856.46|540
1733917500000|2024-12-11 11:45:00|860.46|856.86|857.28|853.68|862.07|858.47|856.94|853.34|761
1733917800000|2024-12-11 11:50:00|857.38|853.78|862.33|858.73|864.55|860.95|857.24|853.64|827
1733918100000|2024-12-11 11:55:00|862.23|858.63|863.39|859.79|863.67|860.07|861.44|857.84|800
1733918400000|2024-12-11 12:00:00|863.55|859.95|871.33|867.73|873.07|869.47|863.39|859.79|832
1733918700000|2024-12-11 12:05:00|871.36|867.76|872.1|868.5|872.37|868.77|869.37|865.77|776
1733919000000|2024-12-11 12:10:00|872.11|868.51|872.18|868.58|873.31|869.71|868.86|865.26|848
1733919300000|2024-12-11 12:15:00|872.24|868.64|874.94|871.34|875.57|871.97|868.91|865.31|781
1733919600000|2024-12-11 12:20:00|874.93|871.33|875.46|871.86|875.46|871.86|874.11|870.51|649
1733919900000|2024-12-11 12:25:00|875.45|871.85|883.35|879.75|883.35|879.75|875.33|871.73|884
1733920200000|2024-12-11 12:30:00|883.24|879.64|879.95|876.35|883.33|879.73|879.76|876.16|837
1733920500000|2024-12-11 12:35:00|879.97|876.37|892.94|889.34|893.72|890.12|879.09|875.49|974
1733920800000|2024-12-11 12:40:00|892.96|889.36|892.2|888.6|893.05|889.45|886.16|882.56|874
1733921100000|2024-12-11 12:45:00|892.21|888.61|892.41|888.81|893.97|890.37|890.05|886.45|934
1733921400000|2024-12-11 12:50:00|892.52|888.92|893.24|889.64|893.69|890.09|888.49|884.89|938
1733921700000|2024-12-11 12:55:00|893.25|889.65|893.87|890.27|895.7|892.1|891.12|887.52|955
1733922000000|2024-12-11 13:00:00|893.93|890.33|887.02|883.42|895.05|891.45|886.66|883.06|951
1733922300000|2024-12-11 13:05:00|886.99|883.39|891.55|887.95|894.15|890.55|886.99|883.39|942
1733922600000|2024-12-11 13:10:00|891.57|887.97|891.27|887.67|896.09|892.49|889.69|886.09|996
1733922900000|2024-12-11 13:15:00|891.29|887.69|886.93|883.33|891.31|887.71|883.1|879.5|957
1733923200000|2024-12-11 13:20:00|886.92|883.32|893.98|890.38|894.31|890.71|884.33|880.73|822
1733923500000|2024-12-11 13:25:00|893.94|890.34|895.85|892.25|896.34|892.74|891.78|888.18|772
1733923800000|2024-12-11 13:30:00|895.84|892.24|912.74|909.14|912.83|909.23|895.76|892.16|876
1733924100000|2024-12-11 13:35:00|912.76|909.16|910.93|907.33|918.09|914.49|910.56|906.96|980
1733924400000|2024-12-11 13:40:00|910.92|907.32|904.51|900.91|910.92|907.32|896.56|892.96|985
1733924700000|2024-12-11 13:45:00|904.49|900.89|902.17|898.57|907.16|903.56|900.97|897.37|966
1733925000000|2024-12-11 13:50:00|902.16|898.56|902.66|899.06|903.29|899.69|897.64|894.04|944
1733925300000|2024-12-11 13:55:00|902.71|899.11|911.16|907.56|912.03|908.43|902.29|898.69|975
1733925600000|2024-12-11 14:00:00|911.14|907.54|903.53|899.93|912.79|909.19|903.53|899.93|894
1733925900000|2024-12-11 14:05:00|903.55|899.95|899.41|895.81|906.14|902.54|899.32|895.72|816
1733926200000|2024-12-11 14:10:00|899.4|895.8|902.68|899.08|902.78|899.18|895.53|891.93|785
1733926500000|2024-12-11 14:15:00|902.77|899.17|904.33|900.73|904.65|901.05|899.27|895.67|913
1733926800000|2024-12-11 14:20:00|904.34|900.74|911.63|908.03|912.06|908.46|902.32|898.72|896
1733927100000|2024-12-11 14:25:00|911.64|908.04|908.66|905.06|912.06|908.46|907.19|903.59|943
1733927400000|2024-12-11 14:30:00|908.59|904.99|909.67|906.07|912.2|908.6|904.04|900.44|961
1733927700000|2024-12-11 14:35:00|909.61|906.01|909.7|906.1|912.93|909.33|907.92|904.32|860
1733928000000|2024-12-11 14:40:00|909.64|906.04|911.27|907.67|912.12|908.52|906.67|903.07|853
1733928300000|2024-12-11 14:45:00|911.28|907.68|916.62|913.02|916.63|913.03|910.77|907.17|804
1733928600000|2024-12-11 14:50:00|916.48|912.88|921.14|917.54|924.3|920.7|916.32|912.72|828
1733928900000|2024-12-11 14:55:00|921.15|917.55|920.57|916.97|923.84|920.24|917.48|913.88|960
1733929200000|2024-12-11 15:00:00|920.6|917|912.56|908.96|921.12|917.52|912.01|908.41|939
1733929500000|2024-12-11 15:05:00|912.58|908.98|918.93|915.33|920.12|916.52|912.58|908.98|890
1733929800000|2024-12-11 15:10:00|918.99|915.39|921.39|917.79|924.02|920.42|918.85|915.25|743
1733930100000|2024-12-11 15:15:00|921.38|917.78|920.52|916.92|924.32|920.72|915.84|912.24|879
1733930400000|2024-12-11 15:20:00|920.33|916.73|925.75|922.15|926.04|922.44|919.05|915.45|747
1733930700000|2024-12-11 15:25:00|925.89|922.29|925.57|921.97|928.98|925.38|924.83|921.23|861
1733931000000|2024-12-11 15:30:00|925.3|921.7|920.89|917.29|926.9|923.3|916.45|912.85|749
1733931300000|2024-12-11 15:35:00|920.9|917.3|915.71|912.11|921.65|918.05|913.55|909.95|531
1733931600000|2024-12-11 15:40:00|915.73|912.13|916.35|912.75|917.11|913.51|911.75|908.15|589
1733931900000|2024-12-11 15:45:00|916.62|913.02|915.85|912.25|919.28|915.68|913.95|910.35|644
1733932200000|2024-12-11 15:50:00|915.9|912.3|919.05|915.45|919.65|916.05|915.76|912.16|543
1733932500000|2024-12-11 15:55:00|919.13|915.53|921.2|917.6|922.73|919.13|919.13|915.53|409
1733932800000|2024-12-11 16:00:00|921.25|917.65|919.2|915.6|924|920.4|917.51|913.91|724
1733933100000|2024-12-11 16:05:00|919.1|915.5|919.15|915.55|920.9|917.3|915.3|911.7|602
1733933400000|2024-12-11 16:10:00|919.2|915.6|911.85|908.25|919.8|916.2|911.5|907.9|583
1733933700000|2024-12-11 16:15:00|912.09|908.49|914.9|911.3|915.7|912.1|912.09|908.49|590
1733934000000|2024-12-11 16:20:00|914.85|911.25|914.9|911.3|918.9|915.3|914.35|910.75|551
1733934300000|2024-12-11 16:25:00|915.25|911.65|916.8|913.2|917.38|913.78|914.55|910.95|516
1733934600000|2024-12-11 16:30:00|917.66|914.06|914.11|910.51|919.26|915.66|910.25|906.65|838
1733934900000|2024-12-11 16:35:00|914.12|910.52|912.33|908.73|914.91|911.31|909.32|905.72|910
1733935200000|2024-12-11 16:40:00|912.35|908.75|910.69|907.09|912.35|908.75|907.32|903.72|949
1733935500000|2024-12-11 16:45:00|910.68|907.08|907.8|904.2|910.69|907.09|905.98|902.38|911
1733935800000|2024-12-11 16:50:00|907.79|904.19|912.52|908.92|912.52|908.92|906.77|903.17|866
1733936100000|2024-12-11 16:55:00|912.55|908.95|910.92|907.32|914.98|911.38|909.35|905.75|904
1733936400000|2024-12-11 17:00:00|910.84|907.24|910.28|906.68|911.28|907.68|909.17|905.57|859
1733936700000|2024-12-11 17:05:00|910.29|906.69|911.92|908.32|913.21|909.61|910.29|906.69|751
1733937000000|2024-12-11 17:10:00|911.88|908.28|913.56|909.96|915.2|911.6|911.85|908.25|674
1733937300000|2024-12-11 17:15:00|913.55|909.95|912.55|908.95|914.37|910.77|911.91|908.31|643
1733937600000|2024-12-11 17:20:00|912.5|908.9|911.92|908.32|913.67|910.07|910.82|907.22|560
1733937900000|2024-12-11 17:25:00|911.84|908.24|907.33|903.73|912.23|908.63|907.32|903.72|623
1733938200000|2024-12-11 17:30:00|907.34|903.74|906.38|902.78|908.37|904.77|903.9|900.3|802
1733938500000|2024-12-11 17:35:00|906.39|902.79|902.9|899.3|907.05|903.45|902.33|898.73|889
1733938800000|2024-12-11 17:40:00|902.87|899.27|906.16|902.56|906.89|903.29|902.87|899.27|796
1733939100000|2024-12-11 17:45:00|906.17|902.57|906.2|902.6|906.28|902.68|904.91|901.31|720
1733939400000|2024-12-11 17:50:00|906.25|902.65|905.15|901.55|907.16|903.56|903.26|899.66|803
1733939700000|2024-12-11 17:55:00|905.06|901.46|899.68|896.08|905.51|901.91|897.82|894.22|901
1733940000000|2024-12-11 18:00:00|899.71|896.11|901.62|898.02|902.2|898.6|897.13|893.53|930
1733940300000|2024-12-11 18:05:00|901.63|898.03|904.34|900.74|905.9|902.3|901.62|898.02|810
1733940600000|2024-12-11 18:10:00|904.25|900.65|906.14|902.54|906.15|902.55|902.75|899.15|771
1733940900000|2024-12-11 18:15:00|905.92|902.32|904.92|901.32|906.81|903.21|903.23|899.63|773
1733941200000|2024-12-11 18:20:00|905.02|901.42|902.75|899.15|906.08|902.48|902.29|898.69|847
1733941500000|2024-12-11 18:25:00|902.88|899.28|902.74|899.14|904.07|900.47|901.84|898.24|760
1733941800000|2024-12-11 18:30:00|902.77|899.17|900.27|896.67|904.48|900.88|900.13|896.53|850
1733942100000|2024-12-11 18:35:00|900.32|896.72|903.51|899.91|904.02|900.42|900.32|896.72|716
1733942400000|2024-12-11 18:40:00|903.72|900.12|902.92|899.32|904.15|900.55|901.42|897.82|833
1733942700000|2024-12-11 18:45:00|902.94|899.34|902.63|899.03|904.11|900.51|901.64|898.04|755
1733943000000|2024-12-11 18:50:00|902.67|899.07|899.39|895.79|902.75|899.15|898.89|895.29|717
1733943300000|2024-12-11 18:55:00|899.38|895.78|898.73|895.13|899.52|895.92|898.13|894.53|711
1733943600000|2024-12-11 19:00:00|898.78|895.18|901.44|897.84|902.09|898.49|898.78|895.18|644
1733943900000|2024-12-11 19:05:00|901.45|897.85|903.03|899.43|903.64|900.04|901.16|897.56|557
1733944200000|2024-12-11 19:10:00|903.02|899.42|903.88|900.28|904.49|900.89|902.76|899.16|491
1733944500000|2024-12-11 19:15:00|903.86|900.26|905.13|901.53|905.72|902.12|901.76|898.16|765
1733944800000|2024-12-11 19:20:00|905.21|901.61|907.22|903.62|907.81|904.21|904.89|901.29|641
1733945100000|2024-12-11 19:25:00|907.2|903.6|906.3|902.7|907.36|903.76|905.9|902.3|373
1733945400000|2024-12-11 19:30:00|906.15|902.55|905.6|902|906.34|902.74|904.55|900.95|356
1733945700000|2024-12-11 19:35:00|905.55|901.95|904.55|900.95|906.17|902.57|903.62|900.02|323
1733946000000|2024-12-11 19:40:00|904.65|901.05|904.71|901.11|905.65|902.05|904.15|900.55|373
1733946300000|2024-12-11 19:45:00|905.22|901.62|904.3|900.7|906.65|903.05|904.04|900.44|605
1733946600000|2024-12-11 19:50:00|904.29|900.69|903.49|899.89|905.53|901.93|902.13|898.53|790
1733946900000|2024-12-11 19:55:00|903.52|899.92|905.53|901.93|905.53|901.93|902.79|899.19|580
1733947200000|2024-12-11 20:00:00|905.43|901.83|907.98|904.38|908.16|904.56|904.96|901.36|671
1733947500000|2024-12-11 20:05:00|907.99|904.39|909.19|905.59|909.24|905.64|907.14|903.54|732
1733947800000|2024-12-11 20:10:00|909.18|905.58|907.77|904.17|909.48|905.88|906.15|902.55|673
1733948100000|2024-12-11 20:15:00|907.76|904.16|906.84|903.24|908.29|904.69|904.75|901.15|749
1733948400000|2024-12-11 20:20:00|906.85|903.25|907.07|903.47|907.08|903.48|904.85|901.25|574
1733948700000|2024-12-11 20:25:00|907.02|903.42|907.45|903.85|908.96|905.36|907.02|903.42|728
1733949000000|2024-12-11 20:30:00|907.41|903.81|906.08|902.48|908.83|905.23|906.08|902.48|634
1733949300000|2024-12-11 20:35:00|906.13|902.53|908.66|905.06|909.05|905.45|906.07|902.47|698
1733949600000|2024-12-11 20:40:00|908.62|905.02|910.87|907.27|910.92|907.32|908.31|904.71|554
1733949900000|2024-12-11 20:45:00|910.88|907.28|907.19|903.59|911.73|908.13|906.44|902.84|686
1733950200000|2024-12-11 20:50:00|907.18|903.58|906.6|903|908.36|904.76|906.6|903|465
1733950500000|2024-12-11 20:55:00|906.59|902.99|907.54|903.94|908.51|904.91|905.06|901.46|796
1733950800000|2024-12-11 21:00:00|907.58|903.98|907.8|904.2|908.48|904.88|906.69|903.09|817
1733951100000|2024-12-11 21:05:00|907.85|904.25|905.53|901.93|907.85|904.25|903.75|900.15|880
1733951400000|2024-12-11 21:10:00|905.54|901.94|907.9|904.3|908|904.4|905.09|901.49|603
1733951700000|2024-12-11 21:15:00|907.91|904.31|907.95|904.35|909.99|906.39|907.62|904.02|830
1733952000000|2024-12-11 21:20:00|907.97|904.37|909.25|905.65|909.5|905.9|907.36|903.76|858
1733952300000|2024-12-11 21:25:00|909.24|905.64|908.85|905.25|909.55|905.95|908.66|905.06|760
1733952600000|2024-12-11 21:30:00|908.89|905.29|910.52|906.92|910.52|906.92|907.33|903.73|732
1733952900000|2024-12-11 21:35:00|910.55|906.95|910.84|907.24|910.93|907.33|909.86|906.26|591
1733953200000|2024-12-11 21:40:00|910.73|907.13|911.57|907.97|911.8|908.2|910.56|906.96|330
1733953500000|2024-12-11 21:45:00|911.59|907.99|911.77|908.17|911.8|908.2|911.08|907.48|475
1733953800000|2024-12-11 21:50:00|911.76|908.16|911.76|908.16|912|908.4|910.59|906.99|514
1733954100000|2024-12-11 21:55:00|911.77|908.17|910.99|907.39|911.81|908.21|910.61|907.01|627
1733954400000|2024-12-11 22:00:00|909.93|906.33|909.63|906.03|911.05|907.45|909.63|906.03|515
1733954700000|2024-12-11 22:05:00|909.6|906|911.56|907.96|912.34|908.74|909.35|905.75|660
1733955000000|2024-12-11 22:10:00|911.52|907.92|909.4|905.8|911.99|908.39|909.11|905.51|516
1733955300000|2024-12-11 22:15:00|909.39|905.79|905.88|902.28|909.79|906.19|905.88|902.28|685
1733955600000|2024-12-11 22:20:00|905.86|902.26|906.08|902.48|907.01|903.41|905.47|901.87|362
1733955900000|2024-12-11 22:25:00|906.06|902.46|907.58|903.98|908.54|904.94|905.75|902.15|450
1733956200000|2024-12-11 22:30:00|907.57|903.97|907.5|903.9|909.07|905.47|906.61|903.01|476
1733956500000|2024-12-11 22:35:00|907.46|903.86|906.29|902.69|907.46|903.86|905.65|902.05|309
1733956800000|2024-12-11 22:40:00|906.31|902.71|907.05|903.45|908.44|904.84|906.31|902.71|300
1733957100000|2024-12-11 22:45:00|907.02|903.42|907.84|904.24|908.07|904.47|906.12|902.52|377
1733957400000|2024-12-11 22:50:00|907.85|904.25|909.41|905.81|909.41|905.81|906.26|902.66|375
1733957700000|2024-12-11 22:55:00|909.35|905.75|908.75|905.15|910.83|907.23|908.75|905.15|403
1733958000000|2024-12-11 23:00:00|908.9|905.3|911.88|908.28|912.7|909.1|908.89|905.29|725
1733958300000|2024-12-11 23:05:00|911.85|908.25|912.74|909.14|912.74|909.14|911.02|907.42|666
1733958600000|2024-12-11 23:10:00|912.73|909.13|913.75|910.15|914.25|910.65|911.32|907.72|535
1733958900000|2024-12-11 23:15:00|913.83|910.23|915.18|911.58|915.42|911.82|913.63|910.03|669
1733959200000|2024-12-11 23:20:00|915.21|911.61|907.28|903.68|915.43|911.83|907.27|903.67|845
1733959500000|2024-12-11 23:25:00|907.26|903.66|908.39|904.79|908.47|904.87|906.87|903.27|791
1733959800000|2024-12-11 23:30:00|908.4|904.8|907.07|903.47|909.04|905.44|906.62|903.02|735
1733960100000|2024-12-11 23:35:00|907.06|903.46|905.39|901.79|907.06|903.46|905.19|901.59|778
1733960400000|2024-12-11 23:40:00|905.33|901.73|905.92|902.32|906.39|902.79|904.82|901.22|672
1733960700000|2024-12-11 23:45:00|905.91|902.31|902.97|899.37|906.03|902.43|902.47|898.87|776
1733961000000|2024-12-11 23:50:00|902.98|899.38|901.64|898.04|903.69|900.09|901.31|897.71|842
1733961300000|2024-12-11 23:55:00|901.63|898.03|901.65|898.05|903.18|899.58|901.28|897.68|764
1733961600000|2024-12-12 00:00:00|901.23|897.63|898.41|894.81|901.33|897.73|897.6|894|589
1733961900000|2024-12-12 00:05:00|898.39|894.79|898.5|894.9|900.47|896.87|897.85|894.25|626
1733962200000|2024-12-12 00:10:00|898.53|894.93|903.05|899.45|903.15|899.55|897.97|894.37|515
1733962500000|2024-12-12 00:15:00|902.85|899.25|907.78|904.18|907.79|904.19|902.85|899.25|635
1733962800000|2024-12-12 00:20:00|907.77|904.17|904.21|900.61|907.79|904.19|904.09|900.49|811
1733963100000|2024-12-12 00:25:00|903.75|900.15|901.84|898.24|905.09|901.49|901.48|897.88|768
1733963400000|2024-12-12 00:30:00|901.81|898.21|904.24|900.64|904.78|901.18|901.8|898.2|727
1733963700000|2024-12-12 00:35:00|904.2|900.6|902.36|898.76|904.92|901.32|902.01|898.41|813
1733964000000|2024-12-12 00:40:00|902.32|898.72|901.73|898.13|903.43|899.83|901.56|897.96|840
1733964300000|2024-12-12 00:45:00|901.72|898.12|895.83|892.23|902.4|898.8|895.39|891.79|940
1733964600000|2024-12-12 00:50:00|895.82|892.22|897.96|894.36|900.02|896.42|894.98|891.38|713
1733964900000|2024-12-12 00:55:00|898.11|894.51|899.85|896.25|899.85|896.25|896.66|893.06|941
1733965200000|2024-12-12 01:00:00|899.89|896.29|900.65|897.05|900.65|897.05|898.49|894.89|698
1733965500000|2024-12-12 01:05:00|900.66|897.06|897.63|894.03|901.74|898.14|897.44|893.84|679
1733965800000|2024-12-12 01:10:00|897.62|894.02|900.36|896.76|900.36|896.76|897.54|893.94|598
1733966100000|2024-12-12 01:15:00|900.34|896.74|905.15|901.55|905.15|901.55|899.95|896.35|384
1733966400000|2024-12-12 01:20:00|905.16|901.56|903.66|900.06|905.21|901.61|902.91|899.31|601
1733966700000|2024-12-12 01:25:00|903.6|900|906.24|902.64|906.24|902.64|903.47|899.87|307
1733967000000|2024-12-12 01:30:00|906.36|902.76|900.2|896.6|906.39|902.79|899.84|896.24|706
1733967300000|2024-12-12 01:35:00|900.26|896.66|902.2|898.6|902.2|898.6|900.21|896.61|563
1733967600000|2024-12-12 01:40:00|902.22|898.62|901.56|897.96|903.76|900.16|901.25|897.65|714
1733967900000|2024-12-12 01:45:00|901.54|897.94|899.07|895.47|901.54|897.94|899.03|895.43|693
1733968200000|2024-12-12 01:50:00|899.05|895.45|896.21|892.61|899.53|895.93|896.21|892.61|795
1733968500000|2024-12-12 01:55:00|896.22|892.62|899.02|895.42|899.07|895.47|896.17|892.57|576
1733968800000|2024-12-12 02:00:00|898.83|895.23|903.3|899.7|903.4|899.8|898.5|894.9|408
1733969100000|2024-12-12 02:05:00|903.35|899.75|902.65|899.05|903.45|899.85|901.61|898.01|440
1733969400000|2024-12-12 02:10:00|902.7|899.1|903.25|899.65|904.15|900.55|901.85|898.25|297
1733969700000|2024-12-12 02:15:00|903.63|900.03|905.81|902.21|906.79|903.19|903.56|899.96|448
1733970000000|2024-12-12 02:20:00|905.82|902.22|909.15|905.55|910.89|907.29|905.62|902.02|499
1733970300000|2024-12-12 02:25:00|909.24|905.64|909.58|905.98|909.66|906.06|908.19|904.59|638
1733970600000|2024-12-12 02:30:00|909.45|905.85|912.05|908.45|912.85|909.25|909.15|905.55|313
1733970900000|2024-12-12 02:35:00|912.15|908.55|915.4|911.8|916.75|913.15|911.34|907.74|428
1733971200000|2024-12-12 02:40:00|915.35|911.75|919.5|915.9|919.8|916.2|915.2|911.6|357
1733971500000|2024-12-12 02:45:00|919.8|916.2|917.13|913.53|920.72|917.12|916.01|912.41|610
1733971800000|2024-12-12 02:50:00|917.03|913.43|919.79|916.19|920.11|916.51|916.88|913.28|620
1733972100000|2024-12-12 02:55:00|919.93|916.33|926.79|923.19|928.4|924.8|919.93|916.33|874
1733972400000|2024-12-12 03:00:00|926.8|923.2|921.89|918.29|926.8|923.2|919.82|916.22|696
1733972700000|2024-12-12 03:05:00|921.94|918.34|927.47|923.87|928.15|924.55|919.71|916.11|767
1733973000000|2024-12-12 03:10:00|927.45|923.85|928.74|925.14|929.85|926.25|926.7|923.1|525
1733973300000|2024-12-12 03:15:00|929.14|925.54|931.06|927.46|931.64|928.04|927.93|924.33|772
1733973600000|2024-12-12 03:20:00|931.03|927.43|935.49|931.89|935.49|931.89|930.91|927.31|665
1733973900000|2024-12-12 03:25:00|935.48|931.88|940.21|936.61|940.47|936.87|934.9|931.3|716
1733974200000|2024-12-12 03:30:00|940.2|936.6|939.1|935.5|944.03|940.43|937.82|934.22|755
1733974500000|2024-12-12 03:35:00|939.14|935.54|940.41|936.81|941.76|938.16|936.65|933.05|830
1733974800000|2024-12-12 03:40:00|940.4|936.8|934.07|930.47|940.41|936.81|933.07|929.47|917
1733975100000|2024-12-12 03:45:00|933.7|930.1|930.15|926.55|933.7|930.1|929.7|926.1|696
1733975400000|2024-12-12 03:50:00|930.1|926.5|930.79|927.19|933.54|929.94|929.55|925.95|655
1733975700000|2024-12-12 03:55:00|930.88|927.28|928.65|925.05|932.05|928.45|924.92|921.32|586
1733976000000|2024-12-12 04:00:00|928.5|924.9|932.66|929.06|933.86|930.26|927.44|923.84|493
1733976300000|2024-12-12 04:05:00|932.61|929.01|935.65|932.05|936.45|932.85|932.34|928.74|586
1733976600000|2024-12-12 04:10:00|935.6|932|932.55|928.95|935.85|932.25|931.82|928.22|635
1733976900000|2024-12-12 04:15:00|932.81|929.21|932.21|928.61|933.68|930.08|929.89|926.29|878
1733977200000|2024-12-12 04:20:00|932.2|928.6|937.44|933.84|938.8|935.2|931.88|928.28|624
1733977500000|2024-12-12 04:25:00|937.41|933.81|937.47|933.87|937.6|934|933.81|930.21|765
1733977800000|2024-12-12 04:30:00|937.46|933.86|937.93|934.33|939.86|936.26|937.13|933.53|792
1733978100000|2024-12-12 04:35:00|937.96|934.36|940.68|937.08|941.63|938.03|937.96|934.36|743
1733978400000|2024-12-12 04:40:00|940.51|936.91|939.99|936.39|942.16|938.56|938.51|934.91|922
1733978700000|2024-12-12 04:45:00|940|936.4|935.14|931.54|944.21|940.61|935.14|931.54|791
1733979000000|2024-12-12 04:50:00|935.13|931.53|938.64|935.04|938.71|935.11|933.73|930.13|815
1733979300000|2024-12-12 04:55:00|938.65|935.05|940.22|936.62|940.32|936.72|937.4|933.8|620
1733979600000|2024-12-12 05:00:00|940.07|936.47|939.85|936.25|945.3|941.7|939.85|936.25|529
1733979900000|2024-12-12 05:05:00|939.95|936.35|943.41|939.81|944.45|940.85|939.92|936.32|523
1733980200000|2024-12-12 05:10:00|943.43|939.83|945.05|941.45|945.45|941.85|942.65|939.05|433
1733980500000|2024-12-12 05:15:00|944.95|941.35|944.97|941.17|945.95|942.35|941.93|938.33|376
1733980800000|2024-12-12 05:20:00|944.91|941.11|949.55|945.75|950.75|946.95|944.75|940.95|301
1733981100000|2024-12-12 05:25:00|949.6|945.8|954.8|951|954.85|951.05|949.5|945.7|348
1733981400000|2024-12-12 05:30:00|954.85|951.05|962.85|959.05|963.3|959.5|954.6|950.8|690
1733981700000|2024-12-12 05:35:00|962.75|958.95|967.4|963.6|968.75|964.95|962.3|958.5|541
1733982000000|2024-12-12 05:40:00|967.45|963.65|965.97|962.17|967.8|964|964.45|960.65|680
1733982300000|2024-12-12 05:45:00|965.98|962.18|957.67|953.87|966.55|962.75|957.35|953.55|604
1733982600000|2024-12-12 05:50:00|957.7|953.9|956.67|952.87|959.43|955.63|954.47|950.67|721
1733982900000|2024-12-12 05:55:00|957.15|953.35|952.3|948.5|957.15|953.35|951.97|948.17|545
1733983200000|2024-12-12 06:00:00|952.33|948.53|951.16|947.36|957.42|953.62|950.68|946.88|672
1733983500000|2024-12-12 06:05:00|951.18|947.38|949.6|945.8|952.55|948.75|948.1|944.3|484
1733983800000|2024-12-12 06:10:00|949.55|945.75|944.1|940.3|950.2|946.4|943.47|939.67|503
1733984100000|2024-12-12 06:15:00|944.23|940.43|940.82|937.02|946.67|942.87|940.66|936.86|659
1733984400000|2024-12-12 06:20:00|940.81|937.01|944.64|940.84|944.67|940.87|939.2|935.4|497
1733984700000|2024-12-12 06:25:00|944.66|940.86|943.41|939.61|945.89|942.09|942.93|939.13|587
1733985000000|2024-12-12 06:30:00|943.37|939.57|941.08|937.28|943.39|939.59|940.28|936.48|791
1733985300000|2024-12-12 06:35:00|941.07|937.27|942.35|938.55|942.55|938.75|940.31|936.51|791
1733985600000|2024-12-12 06:40:00|942.32|938.52|940.93|937.13|942.32|938.52|939.08|935.28|772
1733985900000|2024-12-12 06:45:00|940.74|936.94|945.12|941.32|945.36|941.56|940.07|936.27|444
1733986200000|2024-12-12 06:50:00|945.1|941.3|941.7|937.9|945.91|942.11|941.7|937.9|734
1733986500000|2024-12-12 06:55:00|941.62|937.82|945.15|941.35|945.15|941.35|940.53|936.73|793
1733986800000|2024-12-12 07:00:00|945.14|941.34|948.91|945.11|949.76|945.96|943.61|939.81|744
1733987100000|2024-12-12 07:05:00|948.9|945.1|948.77|944.97|949.42|945.62|947.3|943.5|749
1733987400000|2024-12-12 07:10:00|948.78|944.98|949.15|945.35|949.45|945.65|946.82|943.02|906
1733987700000|2024-12-12 07:15:00|948.95|945.15|951|947.2|951.15|947.35|947.63|943.83|621
1733988000000|2024-12-12 07:20:00|951.05|947.25|951.5|947.7|952.25|948.45|950.66|946.86|526
1733988300000|2024-12-12 07:25:00|951.55|947.75|949.1|945.3|952.4|948.6|948.85|945.05|462
1733988600000|2024-12-12 07:30:00|949|945.2|945.05|941.25|950.3|946.5|945.03|941.23|487
1733988900000|2024-12-12 07:35:00|945.03|941.23|939.35|935.55|945.08|941.28|937.95|934.15|583
1733989200000|2024-12-12 07:40:00|939.45|935.65|939.2|935.4|940.62|936.82|938.15|934.35|443
1733989500000|2024-12-12 07:45:00|939.53|935.73|935.71|931.91|940.3|936.5|935.71|931.91|730
1733989800000|2024-12-12 07:50:00|935.7|931.9|934.39|930.59|936.88|933.08|932.69|928.89|695
1733990100000|2024-12-12 07:55:00|934.28|930.48|933.36|929.56|934.69|930.89|932.69|928.89|695
1733990400000|2024-12-12 08:00:00|933.6|929.8|937.87|934.07|937.87|934.07|932.91|929.11|611
1733990700000|2024-12-12 08:05:00|937.86|934.06|937.02|933.22|938.23|934.43|936.03|932.23|704
1733991000000|2024-12-12 08:10:00|937.11|933.31|933.44|929.64|938.24|934.44|932.85|929.05|869
1733991300000|2024-12-12 08:15:00|933.1|929.3|933|929.2|934.35|930.55|931.55|927.75|510
1733991600000|2024-12-12 08:20:00|933.05|929.25|934.4|930.6|935.3|931.5|930.4|926.6|513
1733991900000|2024-12-12 08:25:00|934.25|930.45|938.35|934.55|939.15|935.35|932.9|929.1|457
1733992200000|2024-12-12 08:30:00|938.74|934.94|940.13|936.33|940.45|936.65|938.42|934.62|578
1733992500000|2024-12-12 08:35:00|940.32|936.52|937.77|933.97|940.33|936.53|937.43|933.63|374
1733992800000|2024-12-12 08:40:00|937.71|933.91|938.27|934.47|938.33|934.53|936.82|933.02|356
1733993100000|2024-12-12 08:45:00|938.33|934.53|939.19|935.39|940.4|936.6|938.17|934.37|570
1733993400000|2024-12-12 08:50:00|939.15|935.35|938.08|934.28|939.15|935.35|938.01|934.21|505
1733993700000|2024-12-12 08:55:00|938.06|934.26|937.77|933.97|938.46|934.66|937.07|933.27|641
1733994000000|2024-12-12 09:00:00|937.73|933.93|942.27|938.47|942.27|938.47|937.57|933.77|444
1733994300000|2024-12-12 09:05:00|942.5|938.7|940.95|937.15|942.5|938.7|939.63|935.83|683
1733994600000|2024-12-12 09:10:00|940.97|937.17|940.98|937.18|942.23|938.43|940.01|936.21|670
1733994900000|2024-12-12 09:15:00|941.03|937.23|940.81|937.01|942.25|938.45|940.81|937.01|770
1733995200000|2024-12-12 09:20:00|940.8|937|940.19|936.39|940.84|937.04|939.25|935.45|635
1733995500000|2024-12-12 09:25:00|940.41|936.61|939.82|936.02|941.55|937.75|939.28|935.48|756
1733995800000|2024-12-12 09:30:00|939.81|936.01|935.35|931.55|939.81|936.01|934.72|930.92|724
1733996100000|2024-12-12 09:35:00|935.36|931.56|933.35|929.55|936.56|932.76|931.88|928.08|587
1733996400000|2024-12-12 09:40:00|933.36|929.56|929.26|925.46|933.59|929.79|927.31|923.51|750
1733996700000|2024-12-12 09:45:00|929.34|925.54|928.79|924.99|931.5|927.7|925.97|922.17|785
1733997000000|2024-12-12 09:50:00|928.81|925.01|932.97|929.17|933.02|929.22|928.06|924.26|937
1733997300000|2024-12-12 09:55:00|932.96|929.16|929.43|925.63|933.08|929.28|929.09|925.29|891
1733997600000|2024-12-12 10:00:00|929.46|925.66|923.46|919.66|930.53|926.73|922.8|919|917
1733997900000|2024-12-12 10:05:00|923.45|919.65|916.55|912.75|923.45|919.65|916.36|912.56|850
1733998200000|2024-12-12 10:10:00|916.64|912.84|918.3|914.5|921.94|918.14|916.54|912.74|976
1733998500000|2024-12-12 10:15:00|918|914.2|919.8|916|921.28|917.48|918|914.2|184
1733998800000|2024-12-12 10:20:00|919.7|915.9|922.53|918.73|923.22|919.42|919.1|915.3|866
1733999100000|2024-12-12 10:25:00|922.36|918.56|923.81|920.01|925.71|921.91|921.1|917.3|771
1733999400000|2024-12-12 10:30:00|923.97|920.17|924.16|920.36|925.81|922.01|920.74|916.94|948
1733999700000|2024-12-12 10:35:00|924|920.2|920.29|916.49|924.36|920.56|919.74|915.94|905
1734000000000|2024-12-12 10:40:00|920.28|916.48|922.93|919.13|922.93|919.13|919.04|915.24|785
1734000300000|2024-12-12 10:45:00|922.95|919.15|918.51|914.71|923.79|919.99|918.41|914.61|830
1734000600000|2024-12-12 10:50:00|918.49|914.69|917.76|913.96|919.46|915.66|915.6|911.8|903
1734000900000|2024-12-12 10:55:00|917.82|914.02|918.89|915.09|920.4|916.6|916.51|912.71|716
1734001200000|2024-12-12 11:00:00|918.7|914.9|911.25|907.45|919|915.2|911.05|907.25|603
1734001500000|2024-12-12 11:05:00|911.3|907.5|913.45|909.65|917.14|913.34|911.15|907.35|645
1734001800000|2024-12-12 11:10:00|913.5|909.7|911.14|907.34|913.5|909.7|908.6|904.8|678
1734002100000|2024-12-12 11:15:00|911.1|907.3|912.12|908.32|915.35|911.55|910.94|907.14|611
1734002400000|2024-12-12 11:20:00|912.25|908.45|912.15|908.35|913.83|910.03|909|905.2|622
1734002700000|2024-12-12 11:25:00|912.1|908.3|914.85|911.05|915.1|911.3|911.4|907.6|518
1734003000000|2024-12-12 11:30:00|914.87|911.07|909.28|905.48|914.97|911.17|907.42|903.62|744
1734003300000|2024-12-12 11:35:00|909.21|905.41|907.52|903.72|909.34|905.54|905.72|901.92|831
1734003600000|2024-12-12 11:40:00|907.51|903.71|909.41|905.61|909.87|906.07|907.33|903.53|739
1734003900000|2024-12-12 11:45:00|909.31|905.51|911.2|907.4|911.4|907.6|908.64|904.84|589
1734004200000|2024-12-12 11:50:00|911.25|907.45|912.51|908.71|913.35|909.55|910.15|906.35|569
1734004500000|2024-12-12 11:55:00|912.55|908.75|911.75|907.95|912.9|909.1|909.75|905.95|520
1734004800000|2024-12-12 12:00:00|911.8|908|916.65|912.85|916.9|913.1|911.8|908|496
1734005100000|2024-12-12 12:05:00|916.6|912.8|916.77|912.97|917.75|913.95|915.6|911.8|452
1734005400000|2024-12-12 12:10:00|916.65|912.85|918.65|914.85|918.65|914.85|916.26|912.46|384
1734005700000|2024-12-12 12:15:00|918.6|914.8|922.75|918.95|922.75|918.95|918.15|914.35|467
1734006000000|2024-12-12 12:20:00|922.6|918.8|923.5|919.7|926.1|922.3|921.99|918.19|408
1734006300000|2024-12-12 12:25:00|923.45|919.65|920.72|916.92|923.45|919.65|918.8|915|407
1734006600000|2024-12-12 12:30:00|920.8|917|922.52|918.72|922.92|919.12|919.98|916.18|708
1734006900000|2024-12-12 12:35:00|922.53|918.73|926.36|922.56|926.36|922.56|922.14|918.34|693
1734007200000|2024-12-12 12:40:00|926.38|922.58|924.6|920.8|926.48|922.68|923.61|919.81|740
1734007500000|2024-12-12 12:45:00|924.3|920.5|926.21|922.41|926.21|922.41|923.5|919.7|406
1734007800000|2024-12-12 12:50:00|926.22|922.42|930.22|926.42|931.05|927.25|926.21|922.41|501
1734008100000|2024-12-12 12:55:00|930.17|926.37|930.75|926.95|931.51|927.71|929.6|925.8|565
1734008400000|2024-12-12 13:00:00|931|927.2|930.06|926.26|931.67|927.87|928.01|924.21|792
1734008700000|2024-12-12 13:05:00|930.12|926.32|931.19|927.39|934.19|930.39|930.06|926.26|673
1734009000000|2024-12-12 13:10:00|931.22|927.42|928.91|925.11|931.33|927.53|927.86|924.06|850
1734009300000|2024-12-12 13:15:00|928.88|925.08|934.43|930.63|934.75|930.95|928.48|924.68|847
1734009600000|2024-12-12 13:20:00|934.4|930.6|934.65|930.85|938.25|934.45|934.3|930.5|782
1734009900000|2024-12-12 13:25:00|934.7|930.9|936.96|933.16|937.35|933.55|934.39|930.59|716
1734010200000|2024-12-12 13:30:00|936.94|933.14|929.05|925.25|941.62|937.82|919.35|915.55|950
1734010500000|2024-12-12 13:35:00|929.1|925.3|923.43|919.63|929.32|925.52|912.95|909.15|996
1734010800000|2024-12-12 13:40:00|923.32|919.52|925.75|921.95|931.65|927.85|919.3|915.5|1008
1734011100000|2024-12-12 13:45:00|925.7|921.9|917.25|913.45|927.25|923.45|915.25|911.45|886
1734011400000|2024-12-12 13:50:00|917.3|913.5|919.8|916|924.55|920.75|917.3|913.5|919
1734011700000|2024-12-12 13:55:00|919.75|915.95|919.25|915.45|923.3|919.5|916.6|912.8|767
1734012000000|2024-12-12 14:00:00|919.1|915.3|916.95|913.15|920.6|916.8|913.25|909.45|788
1734012300000|2024-12-12 14:05:00|916.85|913.05|924.85|921.05|924.9|921.1|912.53|908.73|848
1734012600000|2024-12-12 14:10:00|924.8|921|922.33|918.53|925.45|921.65|922.06|918.26|858
1734012900000|2024-12-12 14:15:00|922.34|918.54|923.4|919.6|923.4|919.6|919.38|915.58|965
1734013200000|2024-12-12 14:20:00|923.38|919.58|928.4|924.6|928.9|925.1|922.84|919.04|873
1734013500000|2024-12-12 14:25:00|928.35|924.55|930.05|926.25|930.35|926.55|926.58|922.78|868
1734013800000|2024-12-12 14:30:00|930|926.2|921.67|917.87|931.05|927.25|921.67|917.87|952
1734014100000|2024-12-12 14:35:00|921.66|917.86|921.05|917.25|923.15|919.35|915.74|911.94|882
1734014400000|2024-12-12 14:40:00|920.85|917.05|922.2|918.4|927.95|924.15|915.75|911.95|959
1734014700000|2024-12-12 14:45:00|922.21|918.41|921.25|917.45|922.83|919.03|916.5|912.7|910
1734015000000|2024-12-12 14:50:00|921.2|917.4|926.48|922.68|926.75|922.95|918.65|914.85|786
1734015300000|2024-12-12 14:55:00|926.53|922.73|926|922.2|927.4|923.6|923.35|919.55|734
1734015600000|2024-12-12 15:00:00|926.01|922.21|930.2|926.4|930.45|926.65|925.15|921.35|800
1734015900000|2024-12-12 15:05:00|930.16|926.36|919.44|915.64|930.9|927.1|919.36|915.56|827
1734016200000|2024-12-12 15:10:00|919.51|915.71|916.5|912.7|922.8|919|916|912.2|808
1734016500000|2024-12-12 15:15:00|916.57|912.77|920.35|916.55|920.6|916.8|912.65|908.85|824
1734016800000|2024-12-12 15:20:00|920.3|916.5|924.5|920.7|925.9|922.1|918.65|914.85|804
1734017100000|2024-12-12 15:25:00|924.35|920.55|923.8|920|925.6|921.8|921.35|917.55|703
1734017400000|2024-12-12 15:30:00|923.75|919.95|918.65|914.85|923.75|919.95|914.3|910.5|734
1734017700000|2024-12-12 15:35:00|918.55|914.75|919.65|915.85|921.7|917.9|917.15|913.35|795
1734018000000|2024-12-12 15:40:00|919.7|915.9|921.6|917.8|922.15|918.35|919.45|915.65|495
1734018300000|2024-12-12 15:45:00|922.23|918.43|924.81|921.01|927.24|923.44|920.05|916.25|869
1734018600000|2024-12-12 15:50:00|924.8|921|923.39|919.59|924.83|921.03|920.71|916.91|1008
1734018900000|2024-12-12 15:55:00|923.38|919.58|925.45|921.65|925.65|921.85|923.36|919.56|788
1734019200000|2024-12-12 16:00:00|925.36|921.56|929.51|925.71|930.73|926.93|925.34|921.54|817
1734019500000|2024-12-12 16:05:00|929.5|925.7|938.45|934.65|938.55|934.75|929.18|925.38|643
1734019800000|2024-12-12 16:10:00|938.46|934.66|937.61|933.81|941.4|937.6|936.93|933.13|737
1734020100000|2024-12-12 16:15:00|937.64|933.84|936.74|932.94|940.18|936.38|934.48|930.68|1010
1734020400000|2024-12-12 16:20:00|936.71|932.91|931.95|928.15|937.29|933.49|930.78|926.98|931
1734020700000|2024-12-12 16:25:00|931.94|928.14|929.06|925.26|935.04|931.24|928.66|924.86|868
1734021000000|2024-12-12 16:30:00|928.97|925.17|926.77|922.97|930.46|926.66|924.74|920.94|909
1734021300000|2024-12-12 16:35:00|926.76|922.96|922.78|918.98|926.76|922.96|920.63|916.83|907
1734021600000|2024-12-12 16:40:00|922.87|919.07|930.59|926.79|932.28|928.48|921.57|917.77|851
1734021900000|2024-12-12 16:45:00|930.64|926.84|927.35|923.55|931.3|927.5|925.59|921.79|908
1734022200000|2024-12-12 16:50:00|927.34|923.54|927.27|923.47|928.23|924.43|925.15|921.35|936
1734022500000|2024-12-12 16:55:00|927.36|923.56|929.17|925.37|929.56|925.76|927.2|923.4|992
1734022800000|2024-12-12 17:00:00|929.15|925.35|933.87|930.07|934.03|930.23|928.95|925.15|899
1734023100000|2024-12-12 17:05:00|933.91|930.11|935.69|931.89|937.82|934.02|931.33|927.53|904
1734023400000|2024-12-12 17:10:00|935.71|931.91|937.35|933.55|937.82|934.02|935.43|931.63|921
1734023700000|2024-12-12 17:15:00|937.34|933.54|932.54|928.74|938.11|934.31|932.42|928.62|950
1734024000000|2024-12-12 17:20:00|932.33|928.53|931.73|927.93|934.49|930.69|931.07|927.27|992
1734024300000|2024-12-12 17:25:00|931.71|927.91|933.69|929.89|933.75|929.95|929.94|926.14|962
1734024600000|2024-12-12 17:30:00|933.65|929.85|932.08|928.28|934.48|930.68|928.69|924.89|1025
1734024900000|2024-12-12 17:35:00|931.88|928.08|931.87|928.07|933.1|929.3|930.22|926.42|994
1734025200000|2024-12-12 17:40:00|931.88|928.08|932.75|928.95|932.87|929.07|928.87|925.07|858
1734025500000|2024-12-12 17:45:00|932.64|928.84|931.23|927.43|933.06|929.26|930.48|926.68|919
1734025800000|2024-12-12 17:50:00|931.27|927.47|932.1|928.3|932.46|928.66|928.85|925.05|910
1734026100000|2024-12-12 17:55:00|932.08|928.28|934.34|930.54|937.09|933.29|932.07|928.27|778
1734026400000|2024-12-12 18:00:00|934.29|930.49|932.95|929.15|934.48|930.68|930.28|926.48|897
1734026700000|2024-12-12 18:05:00|933.02|929.22|933.7|929.9|934.4|930.6|932.34|928.54|960
1734027000000|2024-12-12 18:10:00|933.69|929.89|933.93|930.13|935.16|931.36|933.11|929.31|908
1734027300000|2024-12-12 18:15:00|933.94|930.14|935.74|931.94|937.03|933.23|933.87|930.07|861
1734027600000|2024-12-12 18:20:00|935.73|931.93|935.23|931.43|935.81|932.01|933.5|929.7|902
1734027900000|2024-12-12 18:25:00|935.27|931.47|934.36|930.56|935.28|931.48|933.41|929.61|882
1734028200000|2024-12-12 18:30:00|934.33|930.53|931.02|927.22|934.39|930.59|930.24|926.44|901
1734028500000|2024-12-12 18:35:00|930.96|927.16|924.74|920.94|930.96|927.16|923.62|919.82|962
1734028800000|2024-12-12 18:40:00|924.66|920.86|927.36|923.56|928.44|924.64|923.99|920.19|911
1734029100000|2024-12-12 18:45:00|927.35|923.55|926.25|922.45|927.95|924.15|924.08|920.28|928
1734029400000|2024-12-12 18:50:00|926.24|922.44|929.53|925.73|929.7|925.9|925.85|922.05|908
1734029700000|2024-12-12 18:55:00|929.52|925.72|927.36|923.56|930.38|926.58|926.96|923.16|850
1734030000000|2024-12-12 19:00:00|927.38|923.58|931.35|927.55|933.21|929.41|927.27|923.47|881
1734030300000|2024-12-12 19:05:00|931.36|927.56|933.1|929.3|933.26|929.46|930.57|926.77|865
1734030600000|2024-12-12 19:10:00|933.09|929.29|928.09|924.29|933.79|929.99|928.08|924.28|920
1734030900000|2024-12-12 19:15:00|928.07|924.27|929.73|925.93|930.92|927.12|927.72|923.92|1023
1734031200000|2024-12-12 19:20:00|929.7|925.9|928.91|925.11|931.23|927.43|927.91|924.11|993
1734031500000|2024-12-12 19:25:00|928.88|925.08|918.08|914.28|930|926.2|917.4|913.6|939
1734031800000|2024-12-12 19:30:00|918.65|914.85|913.5|909.7|922.05|918.25|912.85|909.05|581
1734032100000|2024-12-12 19:35:00|913.65|909.85|905|901.2|913.75|909.95|904.5|900.7|802
1734032400000|2024-12-12 19:40:00|904.95|901.15|901|897.2|905.8|902|898.58|894.78|906
1734032700000|2024-12-12 19:45:00|901.25|897.45|908.74|904.94|910.75|906.95|896.1|892.3|843
1734033000000|2024-12-12 19:50:00|908.69|904.89|907.1|903.3|913.14|909.34|906.85|903.05|905
1734033300000|2024-12-12 19:55:00|907.15|903.35|899.14|895.34|907.5|903.7|898.05|894.25|838
1734033600000|2024-12-12 20:00:00|899.06|895.26|901.3|897.5|906.55|902.75|898.47|894.67|798
1734033900000|2024-12-12 20:05:00|901.4|897.6|902.65|898.85|904.15|900.35|899.75|895.95|607
1734034200000|2024-12-12 20:10:00|902.6|898.8|904.1|900.3|905.55|901.75|901.6|897.8|621
1734034500000|2024-12-12 20:15:00|904.1|900.3|899.57|895.77|904.6|900.8|896.84|893.04|855
1734034800000|2024-12-12 20:20:00|899.66|895.86|900.21|896.41|900.88|897.08|896.07|892.27|711
1734035100000|2024-12-12 20:25:00|900.2|896.4|902.3|898.5|902.38|898.58|899.16|895.36|877
1734035400000|2024-12-12 20:30:00|902.31|898.51|906.07|902.27|906.07|902.27|902.21|898.41|739
1734035700000|2024-12-12 20:35:00|906.19|902.39|912.44|908.64|915.35|911.55|906.19|902.39|797
1734036000000|2024-12-12 20:40:00|912.49|908.69|915.27|911.47|915.84|912.04|911.49|907.69|631
1734036300000|2024-12-12 20:45:00|915.3|911.5|914.95|911.15|917.95|914.15|913.65|909.85|705
1734036600000|2024-12-12 20:50:00|914.9|911.1|910.9|907.1|916|912.2|909.65|905.85|703
1734036900000|2024-12-12 20:55:00|910.95|907.15|912.85|909.05|913.03|909.23|908.85|905.05|616
1734037200000|2024-12-12 21:00:00|912.35|908.55|909.82|906.02|914.85|911.05|909.19|905.39|873
1734037500000|2024-12-12 21:05:00|909.84|906.04|908.85|905.05|910.73|906.93|907.96|904.16|837
1734037800000|2024-12-12 21:10:00|908.84|905.04|906.24|902.44|909.16|905.36|905.77|901.97|752
1734038100000|2024-12-12 21:15:00|906.1|902.3|909.55|905.75|911.94|908.14|905.4|901.6|701
1734038400000|2024-12-12 21:20:00|909.6|905.8|913.81|910.01|914.35|910.55|909.05|905.25|615
1734038700000|2024-12-12 21:25:00|913.85|910.05|914.77|910.97|915.48|911.68|913.4|909.6|631
1734039000000|2024-12-12 21:30:00|914.72|910.92|911.65|907.85|914.83|911.03|911.42|907.62|729
1734039300000|2024-12-12 21:35:00|911.6|907.8|906.61|902.81|912.7|908.9|905.55|901.75|568
1734039600000|2024-12-12 21:40:00|906.65|902.85|903.48|899.68|906.7|902.9|903.16|899.36|617
1734039900000|2024-12-12 21:45:00|903.49|899.69|906.65|902.85|907.79|903.99|903.45|899.65|629
1734040200000|2024-12-12 21:50:00|906.7|902.9|908.72|904.92|910.08|906.28|905.5|901.7|529
1734040500000|2024-12-12 21:55:00|908.71|904.91|906.84|903.04|909.86|906.06|906.75|902.95|526
1734040800000|2024-12-12 22:00:00|906.87|903.07|901.37|897.57|907.81|904.01|900.88|897.08|921
1734041100000|2024-12-12 22:05:00|901.5|897.7|896.13|892.33|904.56|900.76|896.13|892.33|975
1734041400000|2024-12-12 22:10:00|896.14|892.34|898.72|894.92|898.73|894.93|893.99|890.19|922
1734041700000|2024-12-12 22:15:00|898.79|894.99|895.33|891.53|899.81|896.01|895.19|891.39|914
1734042000000|2024-12-12 22:20:00|895.46|891.66|899.65|895.85|900.7|896.9|893.98|890.18|570
1734042300000|2024-12-12 22:25:00|899.68|895.88|903.32|899.52|906.88|903.08|899.68|895.88|693
1734042600000|2024-12-12 22:30:00|903.33|899.53|904.07|900.27|906.31|902.51|902.05|898.25|689
1734042900000|2024-12-12 22:35:00|904.08|900.28|902.85|899.05|904.1|900.3|897.84|894.04|732
1734043200000|2024-12-12 22:40:00|902.66|898.86|905.11|901.31|905.22|901.42|901.4|897.6|554
1734043500000|2024-12-12 22:45:00|905.13|901.33|905.8|902|906.35|902.55|904.59|900.79|476
1734043800000|2024-12-12 22:50:00|905.82|902.02|904.6|900.8|906.09|902.29|903.74|899.94|421
1734044100000|2024-12-12 22:55:00|904.52|900.72|899.55|895.75|904.55|900.75|899.08|895.28|459
1734044400000|2024-12-12 23:00:00|900.4|896.6|900.8|897|904.16|900.36|899.75|895.95|302
1734044700000|2024-12-12 23:05:00|900.9|897.1|901|897.2|902.95|899.15|900.3|896.5|422
1734045000000|2024-12-12 23:10:00|900.95|897.15|902.15|898.35|903.5|899.7|900.8|897|360
1734045300000|2024-12-12 23:15:00|902.28|898.48|897.52|893.72|903.35|899.55|897.44|893.64|572
1734045600000|2024-12-12 23:20:00|897.51|893.71|894.75|890.95|897.94|894.14|894.75|890.95|621
1734045900000|2024-12-12 23:25:00|894.76|890.96|897.94|894.14|898.03|894.23|894.75|890.95|695
1734046200000|2024-12-12 23:30:00|897.95|894.15|901.22|897.42|901.33|897.53|897.86|894.06|633
1734046500000|2024-12-12 23:35:00|901.17|897.37|899.17|895.37|901.44|897.64|899.12|895.32|507
1734046800000|2024-12-12 23:40:00|899.19|895.39|900.8|897|900.99|897.19|899.12|895.32|583
1734047100000|2024-12-12 23:45:00|900.78|896.98|903.11|899.31|903.53|899.73|900.65|896.85|491
1734047400000|2024-12-12 23:50:00|903.13|899.33|906.56|902.76|906.56|902.76|902.83|899.03|438
1734047700000|2024-12-12 23:55:00|906.57|902.77|908.06|904.26|909.21|905.41|906.36|902.56|503
1734048000000|2024-12-13 00:00:00|908.16|904.36|908.86|905.06|909.65|905.85|907.59|903.79|340
1734048300000|2024-12-13 00:05:00|910.46|906.66|911.21|907.41|914.55|910.75|910.46|906.66|461
1734048600000|2024-12-13 00:10:00|911.42|907.62|907.1|903.3|911.55|907.75|905.33|901.53|666
1734048900000|2024-12-13 00:15:00|907.13|903.33|912.26|908.46|912.65|908.85|904|900.2|601
1734049200000|2024-12-13 00:20:00|912.27|908.47|915.98|912.18|916.07|912.27|911.3|907.5|612
1734049500000|2024-12-13 00:25:00|915.93|912.13|911.26|907.46|917.25|913.45|910.59|906.79|535
1734049800000|2024-12-13 00:30:00|911.21|907.41|913.3|909.5|913.3|909.5|909.58|905.78|562
1734050100000|2024-12-13 00:35:00|913.5|909.7|913.3|909.5|914.55|910.75|912.58|908.78|525
1734050400000|2024-12-13 00:40:00|913.35|909.55|913.1|909.3|914.9|911.1|913.1|909.3|291
1734050700000|2024-12-13 00:45:00|915.77|911.97|909.65|905.85|916.15|912.35|909.21|905.41|516
1734051000000|2024-12-13 00:50:00|909.7|905.9|911.5|907.7|912.82|909.02|909|905.2|510
1734051300000|2024-12-13 00:55:00|911.51|907.71|909.05|905.25|911.9|908.1|908.75|904.95|468
1734051600000|2024-12-13 01:00:00|908.98|905.18|899.9|896.1|909.12|905.32|899.8|896|562
1734051900000|2024-12-13 01:05:00|899.95|896.15|901.6|897.8|907.22|903.42|899.92|896.12|657
1734052200000|2024-12-13 01:10:00|901.45|897.65|899.6|895.8|903.8|900|899.6|895.8|556
1734052500000|2024-12-13 01:15:00|899.65|895.85|890.5|886.7|900.6|896.8|889.4|885.6|656
1734052800000|2024-12-13 01:20:00|890.6|886.8|887.95|884.15|890.85|887.05|886.7|882.9|753
1734053100000|2024-12-13 01:25:00|888|884.2|890.04|886.24|892.15|888.35|887.85|884.05|808
1734053400000|2024-12-13 01:30:00|890.24|886.44|890.45|886.65|890.53|886.73|889.2|885.4|163
1734053700000|2024-12-13 01:35:00|895.49|891.69|894.32|890.52|895.49|891.69|892.71|888.91|595
1734054000000|2024-12-13 01:40:00|894.31|890.51|896.64|892.84|896.79|892.99|893.24|889.44|670
1734054300000|2024-12-13 01:45:00|896.34|892.54|896.33|892.53|900.56|896.76|893.56|889.76|655
1734054600000|2024-12-13 01:50:00|896.32|892.52|899.43|895.63|899.66|895.86|894.5|890.7|700
1734054900000|2024-12-13 01:55:00|899.48|895.68|898.7|894.9|900.1|896.3|897.4|893.6|621
1734055200000|2024-12-13 02:00:00|898.78|894.98|899.86|896.06|900.15|896.35|897.49|893.69|877
1734055500000|2024-12-13 02:05:00|899.85|896.05|902.2|898.4|904.65|900.85|898.12|894.32|760
1734055800000|2024-12-13 02:10:00|902.09|898.29|902.04|898.24|902.71|898.91|897.89|894.09|720
1734056100000|2024-12-13 02:15:00|902.06|898.26|902.31|898.51|903.74|899.94|900.51|896.71|785
1734056400000|2024-12-13 02:20:00|902.24|898.44|904.94|901.14|905.34|901.54|900.05|896.25|674
1734056700000|2024-12-13 02:25:00|904.96|901.16|908.59|904.79|908.63|904.83|904.47|900.67|383
1734057000000|2024-12-13 02:30:00|908.55|904.75|908.75|904.95|911.7|907.9|906.34|902.54|717
1734057300000|2024-12-13 02:35:00|908.83|905.03|916.62|912.82|917.24|913.44|908.28|904.48|776
1734057600000|2024-12-13 02:40:00|916.61|912.81|919.66|915.86|923|919.2|915.47|911.67|805
1734057900000|2024-12-13 02:45:00|919.64|915.84|921.06|917.26|924.72|920.92|918.97|915.17|831
1734058200000|2024-12-13 02:50:00|921.05|917.25|913.08|909.28|922.07|918.27|913.08|909.28|743
1734058500000|2024-12-13 02:55:00|913.05|909.25|914.44|910.64|915.64|911.84|912.81|909.01|829
1734058800000|2024-12-13 03:00:00|914.4|910.6|913.86|910.06|915.2|911.4|911.26|907.46|582
1734059100000|2024-12-13 03:05:00|914.05|910.25|917.95|914.15|918.81|915.01|913.23|909.43|703
1734059400000|2024-12-13 03:10:00|918.05|914.25|918.75|914.95|920.78|916.98|917.35|913.55|508
1734059700000|2024-12-13 03:15:00|918.76|914.96|917.9|914.1|921.25|917.45|917.55|913.75|587
1734060000000|2024-12-13 03:20:00|917.95|914.15|913.5|909.7|917.95|914.15|913|909.2|605
1734060300000|2024-12-13 03:25:00|913.45|909.65|913.2|909.4|915.07|911.27|912.5|908.7|559
1734060600000|2024-12-13 03:30:00|913.18|909.38|913.91|910.11|914.39|910.59|911.33|907.53|723
1734060900000|2024-12-13 03:35:00|913.89|910.09|915.76|911.96|918.7|914.9|913.89|910.09|782
1734061200000|2024-12-13 03:40:00|915.75|911.95|914.1|910.3|917.55|913.75|913.53|909.73|857
1734061500000|2024-12-13 03:45:00|914.09|910.29|917.06|913.26|917.26|913.46|912.93|909.13|737
1734061800000|2024-12-13 03:50:00|916.94|913.14|916.41|912.61|918.22|914.42|916.41|912.61|594
1734062100000|2024-12-13 03:55:00|916.32|912.52|915.43|911.63|916.32|912.52|914.29|910.49|509
1734062400000|2024-12-13 04:00:00|915.33|911.53|915.13|911.33|917.43|913.63|914.73|910.93|660
1734062700000|2024-12-13 04:05:00|915.11|911.31|911.76|907.96|915.12|911.32|911|907.2|652
1734063000000|2024-12-13 04:10:00|911.75|907.95|911.02|907.22|913.58|909.78|911.02|907.22|516
1734063300000|2024-12-13 04:15:00|911.03|907.23|908.13|904.33|911.87|908.07|908.13|904.33|583
1734063600000|2024-12-13 04:20:00|908.16|904.36|907.72|903.92|909.55|905.75|907.72|903.92|492
1734063900000|2024-12-13 04:25:00|907.7|903.9|908.07|904.27|910.78|906.98|907.43|903.63|663
1734064200000|2024-12-13 04:30:00|907.95|904.15|903.58|899.78|908.15|904.35|900.1|896.3|473
1734064500000|2024-12-13 04:35:00|903.57|899.77|905.85|902.05|907.75|903.95|902.65|898.85|557
1734064800000|2024-12-13 04:40:00|905.8|902|908.2|904.4|909.85|906.05|904.25|900.45|651
1734065100000|2024-12-13 04:45:00|908.09|904.29|909.7|905.9|909.9|906.1|905.44|901.64|645
1734065400000|2024-12-13 04:50:00|909.65|905.85|908.75|904.95|910.7|906.9|908.15|904.35|576
1734065700000|2024-12-13 04:55:00|908.7|904.9|907.2|903.4|909.4|905.6|906.58|902.78|423
1734066000000|2024-12-13 05:00:00|907.15|903.35|906.95|903.15|908.78|904.98|904.7|900.9|540
1734066300000|2024-12-13 05:05:00|907.05|903.25|909.15|905.35|910.15|906.35|905.76|901.96|535
1734066600000|2024-12-13 05:10:00|909.3|905.5|910.25|906.45|911|907.2|908|904.2|593
1734066900000|2024-12-13 05:15:00|910.36|906.56|911.57|907.77|911.76|907.96|909.91|906.11|492
1734067200000|2024-12-13 05:20:00|911.59|907.79|909.87|906.07|913.65|909.85|909.21|905.41|692
1734067500000|2024-12-13 05:25:00|909.7|905.9|906.25|902.45|909.73|905.93|904.98|901.18|692
1734067800000|2024-12-13 05:30:00|906.43|902.63|905.27|901.47|906.88|903.08|903.61|899.81|717
1734068100000|2024-12-13 05:35:00|905.26|901.46|907.45|903.65|907.58|903.78|904.81|901.01|570
1734068400000|2024-12-13 05:40:00|907.48|903.68|906.79|902.99|907.99|904.19|906.79|902.99|520
1734068700000|2024-12-13 05:45:00|906.76|902.96|905.52|901.72|907.6|903.8|903.95|900.15|883
1734069000000|2024-12-13 05:50:00|905.57|901.77|904.1|900.3|906.42|902.62|903.88|900.08|654
1734069300000|2024-12-13 05:55:00|904.15|900.35|903.82|900.02|904.63|900.83|902.07|898.27|504
1734069600000|2024-12-13 06:00:00|903.77|899.97|905.11|901.31|905.86|902.06|903|899.2|726
1734069900000|2024-12-13 06:05:00|905.07|901.27|906.9|903.1|908.51|904.71|905.07|901.27|609
1734070200000|2024-12-13 06:10:00|906.92|903.12|905.68|901.88|908.2|904.4|903.5|899.7|650
1734070500000|2024-12-13 06:15:00|905.71|901.91|903.58|899.78|906.02|902.22|902.07|898.27|680
1734070800000|2024-12-13 06:20:00|903.57|899.77|904.98|901.18|905.84|902.04|903.31|899.51|564
1734071100000|2024-12-13 06:25:00|904.93|901.13|906.2|902.4|906.4|902.6|904.27|900.47|521
1734071400000|2024-12-13 06:30:00|906.19|902.39|906.37|902.57|909.06|905.26|906.01|902.21|706
1734071700000|2024-12-13 06:35:00|906.41|902.61|898.31|894.51|906.46|902.66|898.05|894.25|742
1734072000000|2024-12-13 06:40:00|898.3|894.5|901.46|897.66|901.58|897.78|895.84|892.04|693
1734072300000|2024-12-13 06:45:00|901.65|897.85|897.2|893.4|902|898.2|896.8|893|613
1734072600000|2024-12-13 06:50:00|897.35|893.55|894.05|890.25|897.6|893.8|894.05|890.25|542
1734072900000|2024-12-13 06:55:00|894|890.2|888.75|884.95|895.2|891.4|888.75|884.95|535
1734073200000|2024-12-13 07:00:00|888.7|884.9|886|882.2|891.1|887.3|885.6|881.8|672
1734073500000|2024-12-13 07:05:00|886.15|882.35|883.7|879.9|888.56|884.76|882.2|878.4|821
1734073800000|2024-12-13 07:10:00|883.71|879.91|885.34|881.54|888|884.2|882.75|878.95|863
1734074100000|2024-12-13 07:15:00|885.1|881.3|887.93|884.13|888.45|884.65|884.15|880.35|917
1734074400000|2024-12-13 07:20:00|887.98|884.18|881.3|877.5|888.98|885.18|880.3|876.5|758
1734074700000|2024-12-13 07:25:00|881.35|877.55|883.5|879.7|884.14|880.34|880.9|877.1|575
1734075000000|2024-12-13 07:30:00|883.47|879.67|887.89|884.09|888.9|885.1|883.25|879.45|625
1734075300000|2024-12-13 07:35:00|887.85|884.05|888.69|884.89|889.63|885.83|886.43|882.63|708
1734075600000|2024-12-13 07:40:00|888.64|884.84|890.41|886.61|890.77|886.97|887.5|883.7|615
1734075900000|2024-12-13 07:45:00|890.4|886.6|894.4|890.6|894.7|890.9|890.4|886.6|595
1734076200000|2024-12-13 07:50:00|894.3|890.5|893.98|890.18|895.45|891.65|893|889.2|509
1734076500000|2024-12-13 07:55:00|893.94|890.14|890.44|886.64|894.29|890.49|889.4|885.6|461
1734076800000|2024-12-13 08:00:00|890.39|886.59|890.5|886.7|892.69|888.89|889.6|885.8|507
1734077100000|2024-12-13 08:05:00|890.6|886.8|890.29|886.49|891.7|887.9|885.8|882|632
1734077400000|2024-12-13 08:10:00|890.24|886.44|890.35|886.55|893.78|889.98|889.26|885.46|714
1734077700000|2024-12-13 08:15:00|890.3|886.5|894.35|890.55|894.8|891|890.3|886.5|637
1734078000000|2024-12-13 08:20:00|894.38|890.58|898.2|894.4|899.2|895.4|893.9|890.1|697
1734078300000|2024-12-13 08:25:00|898.15|894.35|900.39|896.59|901.03|897.23|897.84|894.04|547
1734078600000|2024-12-13 08:30:00|900.3|896.5|899.59|895.79|902.14|898.34|899.43|895.63|575
1734078900000|2024-12-13 08:35:00|899.6|895.8|897.28|893.48|900.72|896.92|896.15|892.35|511
1734079200000|2024-12-13 08:40:00|897.29|893.49|897.03|893.23|899.9|896.1|896.35|892.55|481
1734079500000|2024-12-13 08:45:00|897|893.2|898|894.2|898.74|894.94|896.15|892.35|782
1734079800000|2024-12-13 08:50:00|898.23|894.43|899.79|895.99|899.85|896.05|897.89|894.09|582
1734080100000|2024-12-13 08:55:00|899.78|895.98|900.77|896.97|900.77|896.97|899.18|895.38|573
1734080400000|2024-12-13 09:00:00|900.76|896.96|900.75|896.95|903.62|899.82|900.12|896.32|679
1734080700000|2024-12-13 09:05:00|900.78|896.98|897.3|893.5|901.05|897.25|897.21|893.41|521
1734081000000|2024-12-13 09:10:00|897.47|893.67|897.7|893.9|899.75|895.95|897.33|893.53|667
1734081300000|2024-12-13 09:15:00|897.66|893.86|896.03|892.23|898.37|894.57|895.82|892.02|753
1734081600000|2024-12-13 09:20:00|896.04|892.24|896.57|892.77|897.81|894.01|896.04|892.24|732
1734081900000|2024-12-13 09:25:00|896.56|892.76|896.82|893.02|897.23|893.43|894.12|890.32|545
1734082200000|2024-12-13 09:30:00|897.1|893.3|894.48|890.68|897.35|893.55|894.43|890.63|389
1734082500000|2024-12-13 09:35:00|894.3|890.5|891.36|887.56|894.3|890.5|890.25|886.45|439
1734082800000|2024-12-13 09:40:00|891.29|887.49|894.96|891.16|895.54|891.74|890.25|886.45|596
1734083100000|2024-12-13 09:45:00|895.01|891.21|897.95|894.15|898.85|895.05|895.01|891.21|471
1734083400000|2024-12-13 09:50:00|898|894.2|898.64|894.84|899.98|896.18|897.61|893.81|454
1734083700000|2024-12-13 09:55:00|898.7|894.9|899.45|895.65|901|897.2|897.88|894.08|501
1734084000000|2024-12-13 10:00:00|899.55|895.75|901.33|897.53|901.73|897.93|899.5|895.7|534
1734084300000|2024-12-13 10:05:00|901.37|897.57|903.31|899.51|903.31|899.51|901.35|897.55|475
1734084600000|2024-12-13 10:10:00|903.26|899.46|902.8|899|903.56|899.76|902.12|898.32|361
1734084900000|2024-12-13 10:15:00|902.62|898.82|899.45|895.65|902.62|898.82|899.14|895.34|783
1734085200000|2024-12-13 10:20:00|899.43|895.63|894.18|890.38|899.43|895.63|893.92|890.12|739
1734085500000|2024-12-13 10:25:00|894.22|890.42|893.04|889.24|894.22|890.42|891.14|887.34|733
1734085800000|2024-12-13 10:30:00|893|889.2|894.9|891.1|895.48|891.68|892.99|889.19|765
1734086100000|2024-12-13 10:35:00|894.93|891.13|900.22|896.42|901.05|897.25|894.93|891.13|715
1734086400000|2024-12-13 10:40:00|900.19|896.39|901.93|898.13|902.68|898.88|899.46|895.66|686
1734086700000|2024-12-13 10:45:00|902.1|898.3|905.85|902.05|906.1|902.3|900.47|896.67|613
1734087000000|2024-12-13 10:50:00|905.8|902|906.05|902.25|907.76|903.96|905|901.2|414
1734087300000|2024-12-13 10:55:00|906.04|902.24|903.95|900.15|906.04|902.24|903.7|899.9|451
1734087600000|2024-12-13 11:00:00|903.81|900.01|904.16|900.36|904.47|900.67|903.04|899.24|807
1734087900000|2024-12-13 11:05:00|904.25|900.45|908.12|904.32|908.12|904.32|903.04|899.24|636
1734088200000|2024-12-13 11:10:00|908.13|904.33|908.04|904.24|908.8|905|905.93|902.13|537
1734088500000|2024-12-13 11:15:00|908.02|904.22|910.75|906.95|911.3|907.5|907.4|903.6|483
1734088800000|2024-12-13 11:20:00|910.8|907|916.4|912.6|917.68|913.88|910.15|906.35|467
1734089100000|2024-12-13 11:25:00|916.45|912.65|915.04|911.24|919.33|915.53|914.15|910.35|438
1734089400000|2024-12-13 11:30:00|915.02|911.22|912.78|908.98|915.05|911.25|911.74|907.94|609
1734089700000|2024-12-13 11:35:00|912.83|909.03|910.07|906.27|913.78|909.98|910.07|906.27|628
1734090000000|2024-12-13 11:40:00|910.06|906.26|910.42|906.62|911.14|907.34|909.5|905.7|347
1734090300000|2024-12-13 11:45:00|910.41|906.61|908.82|905.02|910.41|906.61|908.7|904.9|544
1734090600000|2024-12-13 11:50:00|908.83|905.03|906.99|903.19|909.22|905.42|906.7|902.9|494
1734090900000|2024-12-13 11:55:00|906.54|902.74|905.18|901.38|907.64|903.84|905.15|901.35|490
1734091200000|2024-12-13 12:00:00|905.19|901.39|905.87|902.07|907.01|903.21|905.18|901.38|435
1734091500000|2024-12-13 12:05:00|906.04|902.24|906.88|903.08|907|903.2|905.7|901.9|463
1734091800000|2024-12-13 12:10:00|906.84|903.04|905.53|901.73|907.12|903.32|905.21|901.41|663
1734092100000|2024-12-13 12:15:00|905.49|901.69|905.25|901.45|907.48|903.68|904.7|900.9|363
1734092400000|2024-12-13 12:20:00|905.21|901.41|910.65|906.85|912.73|908.93|903.93|900.13|617
1734092700000|2024-12-13 12:25:00|910.8|907|913.25|909.45|914.91|911.11|910.45|906.65|550
1734093000000|2024-12-13 12:30:00|913.23|909.43|908.79|904.99|913.83|910.03|908.75|904.95|775
1734093300000|2024-12-13 12:35:00|908.8|905|909.67|905.87|910.02|906.22|907.37|903.57|638
1734093600000|2024-12-13 12:40:00|909.7|905.9|908.62|904.82|910.05|906.25|906.65|902.85|629
1734093900000|2024-12-13 12:45:00|908.59|904.79|909.03|905.23|910.22|906.42|906.64|902.84|549
1734094200000|2024-12-13 12:50:00|909.07|905.27|908.47|904.67|909.43|905.63|907.67|903.87|701
1734094500000|2024-12-13 12:55:00|908.51|904.71|910.34|906.54|910.48|906.68|908.16|904.36|519
1734094800000|2024-12-13 13:00:00|910.3|906.5|910.18|906.38|912.12|908.32|909.09|905.29|581
1734095100000|2024-12-13 13:05:00|910.16|906.36|905.58|901.78|910.89|907.09|905.14|901.34|494
1734095400000|2024-12-13 13:10:00|905.62|901.82|905.03|901.23|907.93|904.13|904.36|900.56|598
1734095700000|2024-12-13 13:15:00|905.02|901.22|903.02|899.22|905.6|901.8|900.51|896.71|568
1734096000000|2024-12-13 13:20:00|903.03|899.23|899.19|895.39|903.53|899.73|899.19|895.39|707
1734096300000|2024-12-13 13:25:00|898.97|895.17|900.23|896.43|900.85|897.05|898.08|894.28|655
1734096600000|2024-12-13 13:30:00|900.22|896.42|902.85|899.05|904.13|900.33|899.84|896.04|326
1734096900000|2024-12-13 13:35:00|902.82|899.02|897.35|893.55|902.82|899.02|896.05|892.25|645
1734097200000|2024-12-13 13:40:00|897.2|893.4|902.1|898.3|902.19|898.39|896.87|893.07|631
1734097500000|2024-12-13 13:45:00|902.09|898.29|904.95|901.15|905.14|901.34|898.71|894.91|542
1734097800000|2024-12-13 13:50:00|905.05|901.25|905.96|902.16|907.96|904.16|904.01|900.21|729
1734098100000|2024-12-13 13:55:00|905.75|901.95|903.32|899.52|906.19|902.39|903.05|899.25|605
1734098400000|2024-12-13 14:00:00|903.34|899.54|904.03|900.23|906.35|902.55|901.35|897.55|627
1734098700000|2024-12-13 14:05:00|903.95|900.15|905.9|902.1|906.94|903.14|902.33|898.53|678
1734099000000|2024-12-13 14:10:00|905.95|902.15|909.12|905.32|910.54|906.74|905.92|902.12|762
1734099300000|2024-12-13 14:15:00|909.04|905.24|905.95|902.15|909.04|905.24|903.54|899.74|700
1734099600000|2024-12-13 14:20:00|906.15|902.35|902.65|898.85|907.64|903.84|902.65|898.85|711
1734099900000|2024-12-13 14:25:00|902.6|898.8|902.25|898.45|902.6|898.8|897.25|893.45|551
1734100200000|2024-12-13 14:30:00|902.21|898.41|907.51|903.71|908|904.2|900.44|896.64|818
1734100500000|2024-12-13 14:35:00|907.48|903.68|909.75|905.95|909.75|905.95|903.09|899.29|756
1734100800000|2024-12-13 14:40:00|909.8|906|913.97|910.17|914.67|910.87|909.19|905.39|691
1734101100000|2024-12-13 14:45:00|913.62|909.82|909.71|905.91|913.72|909.92|909.64|905.84|845
1734101400000|2024-12-13 14:50:00|909.72|905.92|911.38|907.58|911.56|907.76|907.18|903.38|929
1734101700000|2024-12-13 14:55:00|911.26|907.46|915.92|912.12|916.27|912.47|909.5|905.7|847
1734102000000|2024-12-13 15:00:00|915.88|912.08|917.8|914|919.22|915.42|915.81|912.01|799
1734102300000|2024-12-13 15:05:00|917.79|913.99|911.13|907.33|917.79|913.99|908.98|905.18|823
1734102600000|2024-12-13 15:10:00|911.2|907.4|918.26|914.46|920.21|916.41|911.2|907.4|905
1734102900000|2024-12-13 15:15:00|918.25|914.45|917.64|913.84|920.49|916.69|916.95|913.15|880
1734103200000|2024-12-13 15:20:00|917.62|913.82|918.63|914.83|922.06|918.26|916.99|913.19|813
1734103500000|2024-12-13 15:25:00|918.64|914.84|915.48|911.68|919.99|916.19|914.91|911.11|754
1734103800000|2024-12-13 15:30:00|915.39|911.59|915.62|911.82|918.74|914.94|914.82|911.02|915
1734104100000|2024-12-13 15:35:00|915.63|911.83|914.8|911|916.37|912.57|914.23|910.43|799
1734104400000|2024-12-13 15:40:00|914.95|911.15|903.95|900.15|915.5|911.7|903.85|900.05|723
1734104700000|2024-12-13 15:45:00|904.4|900.6|897.4|893.6|905.25|901.45|896.25|892.45|601
1734105000000|2024-12-13 15:50:00|897.45|893.65|891.45|887.65|897.55|893.75|885.64|881.84|767
1734105300000|2024-12-13 15:55:00|891.65|887.85|885.79|881.99|891.7|887.9|885.15|881.35|749
1734105600000|2024-12-13 16:00:00|885.75|881.95|887.1|883.3|891.8|888|884.3|880.5|880
1734105900000|2024-12-13 16:05:00|887|883.2|890.6|886.8|891.49|887.69|881.85|878.05|730
1734106200000|2024-12-13 16:10:00|890.54|886.74|890.74|886.94|894.3|890.5|888.7|884.9|722
1734106500000|2024-12-13 16:15:00|890.54|886.74|889.75|885.95|893.8|890|889.3|885.5|781
1734106800000|2024-12-13 16:20:00|889.7|885.9|891.04|887.24|891.45|887.65|885.74|881.94|748
1734107100000|2024-12-13 16:25:00|890.7|886.9|890.5|886.7|893.8|890|889.5|885.7|646
1734107400000|2024-12-13 16:30:00|890.45|886.65|905.5|901.7|908.3|904.5|890.3|886.5|605
1734107700000|2024-12-13 16:35:00|905.45|901.65|899.95|896.15|905.45|901.65|899.85|896.05|744
1734108000000|2024-12-13 16:40:00|899.8|896|900.09|896.29|902.35|898.55|897.25|893.45|705
1734108300000|2024-12-13 16:45:00|900.04|896.24|900.5|896.7|902|898.2|898.67|894.87|828
1734108600000|2024-12-13 16:50:00|900.43|896.63|898|894.2|904|900.2|893.66|889.86|775
1734108900000|2024-12-13 16:55:00|898.01|894.21|898.2|894.4|899.35|895.55|893.95|890.15|767
1734109200000|2024-12-13 17:00:00|898.15|894.35|897.22|893.42|899.67|895.87|895.4|891.6|664
1734109500000|2024-12-13 17:05:00|897.27|893.47|899.76|895.96|900.45|896.65|896.95|893.15|591
1734109800000|2024-12-13 17:10:00|899.71|895.91|898.88|895.08|902.25|898.45|898.26|894.46|590
1734110100000|2024-12-13 17:15:00|898.89|895.09|896.19|892.39|900.03|896.23|894.23|890.43|658
1734110400000|2024-12-13 17:20:00|896.2|892.4|898.85|895.05|900.65|896.85|895.2|891.4|581
1734110700000|2024-12-13 17:25:00|898.86|895.06|900.84|897.04|901.52|897.72|897.98|894.18|638
1734111000000|2024-12-13 17:30:00|900.85|897.05|893.65|889.85|901.52|897.72|893.4|889.6|711
1734111300000|2024-12-13 17:35:00|893.55|889.75|896.5|892.7|898.25|894.45|892.44|888.64|630
1734111600000|2024-12-13 17:40:00|896.59|892.79|898.1|894.3|899.5|895.7|894.95|891.15|517
1734111900000|2024-12-13 17:45:00|898.06|894.26|892.5|888.7|898.06|894.26|892.45|888.65|644
1734112200000|2024-12-13 17:50:00|892.3|888.5|900.35|896.55|900.35|896.55|890|886.2|623
1734112500000|2024-12-13 17:55:00|900.85|897.05|900.15|896.35|901.5|897.7|898.8|895|587
1734112800000|2024-12-13 18:00:00|900.1|896.3|899.35|895.55|900.35|896.55|894.7|890.9|609
1734113100000|2024-12-13 18:05:00|899.4|895.6|899.1|895.3|901.25|897.45|896.75|892.95|723
1734113400000|2024-12-13 18:10:00|899.15|895.35|895.5|891.7|899.5|895.7|895.45|891.65|414
1734113700000|2024-12-13 18:15:00|895.4|891.6|895.63|891.83|898.1|894.3|895|891.2|664
1734114000000|2024-12-13 18:20:00|895.64|891.84|894.7|890.9|899.25|895.45|894.3|890.5|528
1734114300000|2024-12-13 18:25:00|894.65|890.85|897.02|893.22|898.05|894.25|893.7|889.9|497
1734114600000|2024-12-13 18:30:00|896.79|892.99|899.54|895.74|899.62|895.82|896.24|892.44|396
1734114900000|2024-12-13 18:35:00|899.5|895.7|900.34|896.54|900.58|896.78|896.64|892.84|516
1734115200000|2024-12-13 18:40:00|900.35|896.55|899.57|895.77|902.44|898.64|899|895.2|734
1734115500000|2024-12-13 18:45:00|899.58|895.78|894.33|890.53|900.1|896.3|894.15|890.35|668
1734115800000|2024-12-13 18:50:00|894.32|890.52|893.87|890.07|895.3|891.5|892.76|888.96|659
1734116100000|2024-12-13 18:55:00|893.97|890.17|892.3|888.5|893.97|890.17|891.7|887.9|516
1734116400000|2024-12-13 19:00:00|892.2|888.4|895.37|891.57|895.47|891.67|891.97|888.17|546
1734116700000|2024-12-13 19:05:00|895.34|891.54|895.12|891.32|896.47|892.67|894.46|890.66|755
1734117000000|2024-12-13 19:10:00|895.1|891.3|893.57|889.77|895.17|891.37|891.99|888.19|936
1734117300000|2024-12-13 19:15:00|893.6|889.8|895.3|891.5|895.9|892.1|893.51|889.71|605
1734117600000|2024-12-13 19:20:00|895.35|891.55|896.67|892.87|899.15|895.35|895.01|891.21|658
1734117900000|2024-12-13 19:25:00|896.7|892.9|895.36|891.56|897.95|894.15|894.6|890.8|617
1734118200000|2024-12-13 19:30:00|895.31|891.51|897.74|893.94|898.73|894.93|895.31|891.51|797
1734118500000|2024-12-13 19:35:00|897.72|893.92|897.88|894.08|898.65|894.85|896.3|892.5|757
1734118800000|2024-12-13 19:40:00|897.83|894.03|897.23|893.43|899.07|895.27|897.17|893.37|637
1734119100000|2024-12-13 19:45:00|897.22|893.42|903.09|899.29|903.47|899.67|897.2|893.4|553
1734119400000|2024-12-13 19:50:00|903.1|899.3|903.51|899.71|903.51|899.71|901.41|897.61|576
1734119700000|2024-12-13 19:55:00|903.5|899.7|906.62|902.82|906.86|903.06|903.32|899.52|462
1734120000000|2024-12-13 20:00:00|906.16|902.36|907.85|904.05|908.1|904.3|905.26|901.46|379
1734120300000|2024-12-13 20:05:00|908.1|904.3|909.34|905.54|909.75|905.95|905.6|901.8|433
1734120600000|2024-12-13 20:10:00|909.36|905.56|909.05|905.25|911.25|907.45|909|905.2|307
1734120900000|2024-12-13 20:15:00|909.23|905.43|911.71|907.91|913.4|909.6|908.38|904.58|584
1734121200000|2024-12-13 20:20:00|911.7|907.9|914.35|910.55|914.9|911.1|911.7|907.9|367
1734121500000|2024-12-13 20:25:00|914.32|910.52|914.71|910.91|915.39|911.59|913.47|909.67|589
1734121800000|2024-12-13 20:30:00|914.76|910.96|912.92|909.12|915.3|911.5|912.15|908.35|722
1734122100000|2024-12-13 20:35:00|912.93|909.13|912.68|908.88|913.36|909.56|911.03|907.23|609
1734122400000|2024-12-13 20:40:00|912.7|908.9|911.33|907.53|913.16|909.36|911.22|907.42|730
1734122700000|2024-12-13 20:45:00|911.37|907.57|909.16|905.36|911.71|907.91|907.26|903.46|715
1734123000000|2024-12-13 20:50:00|909.08|905.28|907.18|903.38|909.46|905.66|906.27|902.47|698
1734123300000|2024-12-13 20:55:00|907.34|903.54|909.15|905.35|909.55|905.75|907.08|903.28|748
1734123600000|2024-12-13 21:00:00|909.14|905.34|906.56|902.76|909.35|905.55|906.21|902.41|679
1734123900000|2024-12-13 21:05:00|906.55|902.75|906.28|902.48|907.68|903.88|905.6|901.8|572
1734124200000|2024-12-13 21:10:00|906.32|902.52|906.54|902.74|907.52|903.72|905.9|902.1|614
1734124500000|2024-12-13 21:15:00|906.52|902.72|906.63|902.83|909.37|905.57|906.47|902.67|740
1734124800000|2024-12-13 21:20:00|906.64|902.84|903.78|899.98|906.82|903.02|902.26|898.46|610
1734125100000|2024-12-13 21:25:00|903.77|899.97|905.05|901.25|905.4|901.6|903.48|899.68|426
1734125400000|2024-12-13 21:30:00|905.06|901.26|908.57|904.77|909.34|905.54|905.01|901.21|647
1734125700000|2024-12-13 21:35:00|908.58|904.78|909.43|905.63|910.63|906.83|908.53|904.73|642
1734126000000|2024-12-13 21:40:00|909.38|905.58|906.34|902.54|909.71|905.91|906.09|902.29|779
1734126300000|2024-12-13 21:45:00|906.3|902.5|904.57|900.77|906.77|902.97|903.77|899.97|744
1734126600000|2024-12-13 21:50:00|904.56|900.76|902.5|898.7|904.72|900.92|902.48|898.68|491
1734126900000|2024-12-13 21:55:00|902.51|898.71|901.88|898.08|902.51|898.71|901.48|897.68|565
1734163200000|2024-12-14 08:00:00|899.06|895.26|902.38|898.58|905.15|901.35|898.97|895.17|719
1734163500000|2024-12-14 08:05:00|902.49|898.69|900.9|897.1|903.95|900.15|900.3|896.5|751
1734163800000|2024-12-14 08:10:00|901|897.2|900.21|896.41|902.41|898.61|899.87|896.07|750
1734164100000|2024-12-14 08:15:00|900.2|896.4|902.09|898.29|902.99|899.19|899.84|896.04|776
1734164400000|2024-12-14 08:20:00|902.02|898.22|901.33|897.53|902.1|898.3|899.21|895.41|719
1734164700000|2024-12-14 08:25:00|901.3|897.5|903.53|899.73|904.23|900.43|900.8|897|643
1734165000000|2024-12-14 08:30:00|903.54|899.74|902.83|899.03|903.65|899.85|899.7|895.9|769
1734165300000|2024-12-14 08:35:00|902.82|899.02|903.3|899.5|904.35|900.55|901.41|897.61|779
1734165600000|2024-12-14 08:40:00|903.21|899.41|905.29|901.49|905.39|901.59|902.96|899.16|664
1734165900000|2024-12-14 08:45:00|905.3|901.5|903.24|899.44|905.46|901.66|902.14|898.34|771
1734166200000|2024-12-14 08:50:00|903.18|899.38|903.7|899.9|904.29|900.49|902.6|898.8|699
1734166500000|2024-12-14 08:55:00|903.67|899.87|902.49|898.69|904.3|900.5|902.41|898.61|580
1734166800000|2024-12-14 09:00:00|902.51|898.71|899.47|895.67|902.98|899.18|899.47|895.67|683
1734167100000|2024-12-14 09:05:00|899.48|895.68|897.15|893.35|899.48|895.68|896.43|892.63|752
1734167400000|2024-12-14 09:10:00|897.24|893.44|896.31|892.51|898.37|894.57|895.29|891.49|701
1734167700000|2024-12-14 09:15:00|896.34|892.54|898.5|894.7|898.9|895.1|895.52|891.72|766
1734168000000|2024-12-14 09:20:00|898.49|894.69|899.54|895.74|899.64|895.84|896.62|892.82|696
1734168300000|2024-12-14 09:25:00|899.59|895.79|899.18|895.38|899.62|895.82|897.8|894|599
1734168600000|2024-12-14 09:30:00|899.04|895.24|898.99|895.19|899.68|895.88|896.93|893.13|713
1734168900000|2024-12-14 09:35:00|899.02|895.22|897.33|893.53|899.09|895.29|896.61|892.81|615
1734169200000|2024-12-14 09:40:00|897.38|893.58|899.98|896.18|900.17|896.37|897.36|893.56|612
1734169500000|2024-12-14 09:45:00|899.9|896.1|898.65|894.85|900.27|896.47|898.33|894.53|568
1734169800000|2024-12-14 09:50:00|898.6|894.8|895.5|891.7|899.1|895.3|895.08|891.28|637
1734170100000|2024-12-14 09:55:00|895.51|891.71|895.21|891.41|896.43|892.63|895.21|891.41|590
1734170400000|2024-12-14 10:00:00|895.18|891.38|893.06|889.26|896.29|892.49|892.78|888.98|778
1734170700000|2024-12-14 10:05:00|893.08|889.28|891.45|887.65|893.34|889.54|891.03|887.23|773
1734171000000|2024-12-14 10:10:00|891.47|887.67|893.17|889.37|894.18|890.38|891.47|887.67|690
1734171300000|2024-12-14 10:15:00|893.1|889.3|884.34|880.54|893.38|889.58|884.25|880.45|779
1734171600000|2024-12-14 10:20:00|884.35|880.55|883.86|880.06|885.22|881.42|880.96|877.16|743
1734171900000|2024-12-14 10:25:00|883.89|880.09|885.19|881.39|885.86|882.06|883.89|880.09|717
1734172200000|2024-12-14 10:30:00|885.26|881.46|882.97|879.17|887.05|883.25|882.97|879.17|769
1734172500000|2024-12-14 10:35:00|882.95|879.15|881.05|877.25|884.52|880.72|880.94|877.14|741
1734172800000|2024-12-14 10:40:00|881.04|877.24|881.54|877.74|884.03|880.23|881.04|877.24|540
1734173100000|2024-12-14 10:45:00|881.53|877.73|881.88|878.08|883.14|879.34|880.16|876.36|559
1734173400000|2024-12-14 10:50:00|881.91|878.11|882.85|879.05|883.94|880.14|881.75|877.95|477
1734173700000|2024-12-14 10:55:00|882.84|879.04|881.28|877.48|883.64|879.84|880.68|876.88|480
1734174000000|2024-12-14 11:00:00|881.29|877.49|883.49|879.69|883.83|880.03|881.27|877.47|450
1734174300000|2024-12-14 11:05:00|883.52|879.72|880.38|876.58|883.52|879.72|880.35|876.55|540
1734174600000|2024-12-14 11:10:00|880.43|876.63|881.5|877.7|883.39|879.59|880.43|876.63|486
1734174900000|2024-12-14 11:15:00|881.46|877.66|880.15|876.35|881.94|878.14|876.99|873.19|605
1734175200000|2024-12-14 11:20:00|880.12|876.32|881.89|878.09|882.94|879.14|879.69|875.89|696
1734175500000|2024-12-14 11:25:00|881.9|878.1|880.64|876.84|882.12|878.32|880.42|876.62|704
1734175800000|2024-12-14 11:30:00|880.62|876.82|879.76|875.96|881.63|877.83|879.33|875.53|780
1734176100000|2024-12-14 11:35:00|879.81|876.01|879.64|875.84|880.48|876.68|878.63|874.83|604
1734176400000|2024-12-14 11:40:00|879.65|875.85|880.03|876.23|880.59|876.79|878.62|874.82|516
1734176700000|2024-12-14 11:45:00|880.04|876.24|880.33|876.53|880.6|876.8|878.43|874.63|509
1734177000000|2024-12-14 11:50:00|880.34|876.54|877.33|873.53|880.36|876.56|876.97|873.17|593
1734177300000|2024-12-14 11:55:00|877.28|873.48|877|873.2|877.94|874.14|875.62|871.82|704
1734177600000|2024-12-14 12:00:00|877.03|873.23|878.04|874.24|879.3|875.5|876.44|872.64|706
1734177900000|2024-12-14 12:05:00|878.01|874.21|873.19|869.39|878.01|874.21|873.19|869.39|749
1734178200000|2024-12-14 12:10:00|873.15|869.35|874.5|870.7|875.42|871.62|872.95|869.15|808
1734178500000|2024-12-14 12:15:00|874.49|870.69|875.61|871.81|876.75|872.95|873.51|869.71|791
1734178800000|2024-12-14 12:20:00|875.57|871.77|873.06|869.26|876.5|872.7|873.04|869.24|821
1734179100000|2024-12-14 12:25:00|873.1|869.3|872.29|868.49|874.61|870.81|871.99|868.19|844
1734179400000|2024-12-14 12:30:00|872.24|868.44|868.69|864.89|872.57|868.77|868.05|864.25|861
1734179700000|2024-12-14 12:35:00|868.7|864.9|868.14|864.34|869.98|866.18|867.39|863.59|848
1734180000000|2024-12-14 12:40:00|868.1|864.3|868.25|864.45|869.44|865.64|866.52|862.72|803
1734180300000|2024-12-14 12:45:00|868.24|864.44|864.1|860.3|870.05|866.25|864.1|860.3|856
1734180600000|2024-12-14 12:50:00|863.98|860.18|864.11|860.31|868.17|864.37|863.9|860.1|879
1734180900000|2024-12-14 12:55:00|864.05|860.25|862.78|858.98|864.67|860.87|862.27|858.47|766
1734181200000|2024-12-14 13:00:00|862.75|858.95|865.39|861.59|866.13|862.33|861.65|857.85|871
1734181500000|2024-12-14 13:05:00|865.33|861.53|864.05|860.25|865.74|861.94|862.77|858.97|881
1734181800000|2024-12-14 13:10:00|864.1|860.3|859.72|855.92|864.55|860.75|859.72|855.92|903
1734182100000|2024-12-14 13:15:00|859.68|855.88|856.9|853.1|860.65|856.85|850.35|846.55|1009
1734182400000|2024-12-14 13:20:00|856.91|853.11|851.98|848.18|856.91|853.11|847.97|844.17|1081
1734182700000|2024-12-14 13:25:00|852.01|848.21|855.74|851.94|857.59|853.79|850.67|846.87|1003
1734183000000|2024-12-14 13:30:00|855.73|851.93|858.26|854.46|859.17|855.37|855.42|851.62|914
1734183300000|2024-12-14 13:35:00|858.25|854.45|858.36|854.56|859.38|855.58|856.52|852.72|904
1734183600000|2024-12-14 13:40:00|858.38|854.58|859.86|856.06|860.8|857|857.05|853.25|825
1734183900000|2024-12-14 13:45:00|859.81|856.01|856.2|852.4|860.23|856.43|856.15|852.35|888
1734184200000|2024-12-14 13:50:00|856.18|852.38|854.58|850.78|857.05|853.25|853.55|849.75|900
1734184500000|2024-12-14 13:55:00|854.63|850.83|856.57|852.77|856.67|852.87|854.38|850.58|824
1734184800000|2024-12-14 14:00:00|856.6|852.8|861.84|858.04|863.26|859.46|855.77|851.97|874
1734185100000|2024-12-14 14:05:00|861.8|858|860.25|856.45|862.07|858.27|859.15|855.35|766
1734185400000|2024-12-14 14:10:00|860.26|856.46|864.47|860.67|864.53|860.73|860.14|856.34|671
1734185700000|2024-12-14 14:15:00|864.5|860.7|866.52|862.72|866.66|862.86|863.94|860.14|838
1734186000000|2024-12-14 14:20:00|866.49|862.69|864.36|860.56|866.78|862.98|863.33|859.53|736
1734186300000|2024-12-14 14:25:00|864.46|860.66|864.39|860.59|865.03|861.23|863.07|859.27|668
1734186600000|2024-12-14 14:30:00|864.42|860.62|864.75|860.95|864.8|861|862.5|858.7|669
1734186900000|2024-12-14 14:35:00|864.76|860.96|869.97|866.17|870.26|866.46|864.74|860.94|796
1734187200000|2024-12-14 14:40:00|869.98|866.18|867.61|863.81|870.18|866.38|867.31|863.51|730
1734187500000|2024-12-14 14:45:00|867.6|863.8|868.96|865.16|869.27|865.47|867.05|863.25|697
1734187800000|2024-12-14 14:50:00|868.93|865.13|866.34|862.54|869.9|866.1|866.13|862.33|682
1734188100000|2024-12-14 14:55:00|866.33|862.53|863.59|859.79|866.49|862.69|863.49|859.69|540
1734188400000|2024-12-14 15:00:00|863.57|859.77|861.11|857.31|863.95|860.15|860.35|856.55|837
1734188700000|2024-12-14 15:05:00|861.12|857.32|863.34|859.54|863.93|860.13|859.74|855.94|777
1734189000000|2024-12-14 15:10:00|863.31|859.51|865.56|861.76|866.55|862.75|863.07|859.27|764
1734189300000|2024-12-14 15:15:00|865.55|861.75|864.45|860.65|865.88|862.08|863.45|859.65|844
1734189600000|2024-12-14 15:20:00|864.44|860.64|864.55|860.75|867.9|864.1|864.24|860.44|756
1734189900000|2024-12-14 15:25:00|864.54|860.74|863.7|859.9|866.38|862.58|863.4|859.6|740
1734190200000|2024-12-14 15:30:00|863.66|859.86|866.87|863.07|867.88|864.08|862.93|859.13|783
1734190500000|2024-12-14 15:35:00|866.91|863.11|865.43|861.63|868.03|864.23|864.94|861.14|732
1734190800000|2024-12-14 15:40:00|865.37|861.57|865.09|861.29|866.41|862.61|864.49|860.69|643
1734191100000|2024-12-14 15:45:00|865.1|861.3|864.75|860.95|866.18|862.38|863.45|859.65|766
1734191400000|2024-12-14 15:50:00|864.74|860.94|866.69|862.89|867.16|863.36|863.89|860.09|732
1734191700000|2024-12-14 15:55:00|866.73|862.93|866.23|862.43|867.03|863.23|865.75|861.95|623
1734192000000|2024-12-14 16:00:00|866.17|862.37|865.3|861.5|866.17|862.37|864.15|860.35|725
1734192300000|2024-12-14 16:05:00|865.33|861.53|860.94|857.14|865.33|861.53|860.14|856.34|820
1734192600000|2024-12-14 16:10:00|860.87|857.07|856.15|852.35|860.87|857.07|855.05|851.25|853
1734192900000|2024-12-14 16:15:00|856.16|852.36|861.29|857.49|861.29|857.49|855.76|851.96|921
1734193200000|2024-12-14 16:20:00|861.22|857.42|862.37|858.57|863.36|859.56|860.24|856.44|883
1734193500000|2024-12-14 16:25:00|862.36|858.56|858.88|855.08|863.23|859.43|858.11|854.31|908
1734193800000|2024-12-14 16:30:00|858.87|855.07|862.88|859.08|862.89|859.09|858.47|854.67|899
1734194100000|2024-12-14 16:35:00|862.93|859.13|861.85|858.05|864.13|860.33|861.66|857.86|828
1734194400000|2024-12-14 16:40:00|861.9|858.1|864.09|860.29|865.06|861.26|861.9|858.1|734
1734194700000|2024-12-14 16:45:00|864.03|860.23|867.17|863.37|867.8|864|863.9|860.1|796
1734195000000|2024-12-14 16:50:00|867.16|863.36|866.39|862.59|867.68|863.88|864.74|860.94|763
1734195300000|2024-12-14 16:55:00|866.4|862.6|866.5|862.7|867.21|863.41|865.57|861.77|647
1734195600000|2024-12-14 17:00:00|866.45|862.65|863.28|859.48|866.68|862.88|862.28|858.48|758
1734195900000|2024-12-14 17:05:00|863.14|859.34|864.61|860.81|865.22|861.42|862.79|858.99|737
1734196200000|2024-12-14 17:10:00|864.62|860.82|863.65|859.85|867.41|863.61|863.34|859.54|719
1734196500000|2024-12-14 17:15:00|863.64|859.84|859.64|855.84|864.24|860.44|858.51|854.71|906
1734196800000|2024-12-14 17:20:00|859.66|855.86|859.77|855.97|861.35|857.55|859.14|855.34|863
1734197100000|2024-12-14 17:25:00|859.83|856.03|858.04|854.24|860.7|856.9|857.52|853.72|869
1734197400000|2024-12-14 17:30:00|858.19|854.39|857.81|854.01|859.92|856.12|857.28|853.48|840
1734197700000|2024-12-14 17:35:00|857.82|854.02|855|851.2|858.77|854.97|854.64|850.84|818
1734198000000|2024-12-14 17:40:00|854.95|851.15|853.58|849.78|855.99|852.19|853.44|849.64|803
1734198300000|2024-12-14 17:45:00|853.51|849.71|852.65|848.85|855.29|851.49|852.64|848.84|843
1734198600000|2024-12-14 17:50:00|852.68|848.88|854.12|850.32|854.97|851.17|848.71|844.91|877
1734198900000|2024-12-14 17:55:00|854.09|850.29|851.98|848.18|855.1|851.3|851.49|847.69|824
1734199200000|2024-12-14 18:00:00|851.99|848.19|852.88|849.08|854.02|850.22|850.04|846.24|855
1734199500000|2024-12-14 18:05:00|852.93|849.13|853.03|849.23|854.44|850.64|851.78|847.98|819
1734199800000|2024-12-14 18:10:00|853.02|849.22|853.43|849.63|853.92|850.12|851.21|847.41|862
1734200100000|2024-12-14 18:15:00|853.48|849.68|854.77|850.97|855.88|852.08|852.23|848.43|788
1734200400000|2024-12-14 18:20:00|854.79|850.99|853.91|850.11|855.05|851.25|852.62|848.82|776
1734200700000|2024-12-14 18:25:00|853.9|850.1|847.28|843.48|854.45|850.65|847.14|843.34|883
1734201000000|2024-12-14 18:30:00|847.21|843.41|847.62|843.82|849.03|845.23|846.6|842.8|910
1734201300000|2024-12-14 18:35:00|847.6|843.8|848.09|844.29|851.68|847.88|847.5|843.7|842
1734201600000|2024-12-14 18:40:00|848.11|844.31|849.61|845.81|850.34|846.54|847.69|843.89|780
1734201900000|2024-12-14 18:45:00|849.62|845.82|848.18|844.38|850.78|846.98|847.65|843.85|777
1734202200000|2024-12-14 18:50:00|848.15|844.35|845.05|841.25|848.38|844.58|844.39|840.59|824
1734202500000|2024-12-14 18:55:00|845.02|841.22|844.59|840.79|845.39|841.59|843.01|839.21|794
1734202800000|2024-12-14 19:00:00|844.67|840.87|846.23|842.43|846.79|842.99|843.28|839.48|913
1734203100000|2024-12-14 19:05:00|846.24|842.44|847.58|843.78|848.59|844.79|844.47|840.67|830
1734203400000|2024-12-14 19:10:00|847.57|843.77|845.14|841.34|848.21|844.41|844.08|840.28|797
1734203700000|2024-12-14 19:15:00|845.15|841.35|845.88|842.08|846.72|842.92|844.06|840.26|798
1734204000000|2024-12-14 19:20:00|845.89|842.09|847.58|843.78|847.69|843.89|845.37|841.57|809
1734204300000|2024-12-14 19:25:00|847.57|843.77|848.96|845.16|849.35|845.55|847.18|843.38|744
1734204600000|2024-12-14 19:30:00|848.9|845.1|851.51|847.71|853.97|850.17|848.78|844.98|736
1734204900000|2024-12-14 19:35:00|851.52|847.72|849.46|845.66|852.1|848.3|848.05|844.25|671
1734205200000|2024-12-14 19:40:00|849.4|845.6|850.65|846.85|850.71|846.91|849.3|845.5|552
1734205500000|2024-12-14 19:45:00|850.75|846.95|850.47|846.67|850.87|847.07|849.73|845.93|527
1734205800000|2024-12-14 19:50:00|850.52|846.72|851.09|847.29|851.89|848.09|849.35|845.55|616
1734206100000|2024-12-14 19:55:00|851.11|847.31|851.51|847.71|852.25|848.45|850.24|846.44|591
1734206400000|2024-12-14 20:00:00|851.5|847.7|855.63|851.83|855.91|852.11|851.26|847.46|709
1734206700000|2024-12-14 20:05:00|855.6|851.8|855.69|851.89|856.41|852.61|854.04|850.24|716
1734207000000|2024-12-14 20:10:00|855.83|852.03|853.36|849.56|857.04|853.24|853.36|849.56|728
1734207300000|2024-12-14 20:15:00|853.37|849.57|850.14|846.34|853.91|850.11|850.14|846.34|678
1734207600000|2024-12-14 20:20:00|850.13|846.33|848.58|844.78|850.13|846.33|847.78|843.98|650
1734207900000|2024-12-14 20:25:00|848.6|844.8|850.04|846.24|850.44|846.64|848.2|844.4|577
1734208200000|2024-12-14 20:30:00|850.09|846.29|847.55|843.75|852.05|848.25|847.25|843.45|744
1734208500000|2024-12-14 20:35:00|847.54|843.74|844.83|841.03|848.33|844.53|844.35|840.55|733
1734208800000|2024-12-14 20:40:00|844.81|841.01|845.86|842.06|847.13|843.33|844.48|840.68|616
1734209100000|2024-12-14 20:45:00|845.87|842.07|843.79|839.99|846.89|843.09|843.08|839.28|781
1734209400000|2024-12-14 20:50:00|843.78|839.98|841.53|837.73|844.95|841.15|839.34|835.54|820
1734209700000|2024-12-14 20:55:00|841.52|837.72|839.42|835.62|841.66|837.86|837.08|833.28|819
1734210000000|2024-12-14 21:00:00|839.41|835.61|842.81|839.01|842.88|839.08|839.2|835.4|767
1734210300000|2024-12-14 21:05:00|842.85|839.05|844.5|840.7|844.58|840.78|841.54|837.74|793
1734210600000|2024-12-14 21:10:00|844.53|840.73|847.55|843.75|847.92|844.12|844.16|840.36|687
1734210900000|2024-12-14 21:15:00|847.54|843.74|848.06|844.26|850.15|846.35|847.54|843.74|780
1734211200000|2024-12-14 21:20:00|848.12|844.32|848.67|844.87|849.5|845.7|847.95|844.15|760
1734211500000|2024-12-14 21:25:00|848.58|844.78|850.16|846.36|850.38|846.58|848.19|844.39|714
1734211800000|2024-12-14 21:30:00|850.15|846.35|846.48|842.68|850.42|846.62|845.04|841.24|769
1734212100000|2024-12-14 21:35:00|846.47|842.67|847.2|843.4|848.82|845.02|846.23|842.43|747
1734212400000|2024-12-14 21:40:00|847.23|843.43|849.12|845.32|849.3|845.5|847.2|843.4|811
1734212700000|2024-12-14 21:45:00|849.11|845.31|848.1|844.3|849.16|845.36|847.81|844.01|863
1734213000000|2024-12-14 21:50:00|848.08|844.28|847.25|843.45|848.9|845.1|846.53|842.73|868
1734213300000|2024-12-14 21:55:00|847.24|843.44|849.2|845.4|849.51|845.71|847.09|843.29|778
1734213600000|2024-12-14 22:00:00|849.25|845.45|851.63|847.83|852.4|848.6|848.86|845.06|783
1734213900000|2024-12-14 22:05:00|851.58|847.78|850.62|846.82|852.71|848.91|850.5|846.7|772
1734214200000|2024-12-14 22:10:00|850.61|846.81|848.49|844.69|850.61|846.81|848.05|844.25|824
1734214500000|2024-12-14 22:15:00|848.47|844.67|850.76|846.96|851.76|847.96|848.47|844.67|809
1734214800000|2024-12-14 22:20:00|850.83|847.03|853.94|850.14|853.96|850.16|850.77|846.97|707
1734215100000|2024-12-14 22:25:00|853.95|850.15|857.29|853.49|857.31|853.51|853.91|850.11|603
1734215400000|2024-12-14 22:30:00|857.28|853.48|854.12|850.32|857.9|854.1|853.6|849.8|674
1734215700000|2024-12-14 22:35:00|854.13|850.33|855.88|852.08|855.99|852.19|854.13|850.33|602
1734216000000|2024-12-14 22:40:00|855.83|852.03|856.74|852.94|857.15|853.35|855.14|851.34|579
1734216300000|2024-12-14 22:45:00|856.75|852.95|856.03|852.23|856.83|853.03|855.2|851.4|478
1734216600000|2024-12-14 22:50:00|856.07|852.27|858.1|854.3|858.33|854.53|856.07|852.27|507
1734216900000|2024-12-14 22:55:00|858.06|854.26|855.21|851.41|858.06|854.26|854.74|850.94|517
1734217200000|2024-12-14 23:00:00|855.2|851.4|853.46|849.66|856.45|852.65|852.3|848.5|632
1734217500000|2024-12-14 23:05:00|853.47|849.67|856.75|852.95|856.75|852.95|852.83|849.03|660
1734217800000|2024-12-14 23:10:00|856.7|852.9|858.22|854.42|859.55|855.75|856.48|852.68|698
1734218100000|2024-12-14 23:15:00|858.18|854.38|859.26|855.46|860.07|856.27|857.9|854.1|778
1734218400000|2024-12-14 23:20:00|859.28|855.48|857.9|854.1|860.22|856.42|857.44|853.64|656
1734218700000|2024-12-14 23:25:00|857.89|854.09|858.78|854.98|859.32|855.52|857.46|853.66|638
1734219000000|2024-12-14 23:30:00|858.77|854.97|857.63|853.83|860.59|856.79|856.99|853.19|677
1734219300000|2024-12-14 23:35:00|857.65|853.85|858.14|854.34|858.77|854.97|857.39|853.59|660
1734219600000|2024-12-14 23:40:00|858.1|854.3|856.81|853.01|858.37|854.57|856.11|852.31|559
1734219900000|2024-12-14 23:45:00|856.84|853.04|856.12|852.32|856.9|853.1|855.36|851.56|543
1734220200000|2024-12-14 23:50:00|856.15|852.35|856.78|852.98|857.28|853.48|855.62|851.82|569
1734220500000|2024-12-14 23:55:00|856.82|853.02|857.19|853.39|857.7|853.9|856.71|852.91|476
1734220800000|2024-12-15 00:00:00|857.21|853.41|857.09|853.29|857.3|853.5|854.45|850.65|748
1734221100000|2024-12-15 00:05:00|857.12|853.32|855.01|851.21|857.64|853.84|854.28|850.48|749
1734221400000|2024-12-15 00:10:00|855|851.2|855.45|851.65|856.06|852.26|853.68|849.88|647
1734221700000|2024-12-15 00:15:00|855.48|851.68|853.64|849.84|856.47|852.67|853.64|849.84|666
1734222000000|2024-12-15 00:20:00|853.62|849.82|855.1|851.3|855.87|852.07|853.44|849.64|443
1734222300000|2024-12-15 00:25:00|855.11|851.31|856.15|852.35|856.47|852.67|855|851.2|419
1734222600000|2024-12-15 00:30:00|856.16|852.36|851.43|847.63|856.4|852.6|851.22|847.42|539
1734222900000|2024-12-15 00:35:00|851.4|847.6|849.24|845.44|851.4|847.6|848.95|845.15|696
1734223200000|2024-12-15 00:40:00|849.29|845.49|850.79|846.99|852.4|848.6|847.45|843.65|664
1734223500000|2024-12-15 00:45:00|850.85|847.05|850.78|846.98|852.62|848.82|849.92|846.12|683
1734223800000|2024-12-15 00:50:00|850.8|847|853.57|849.77|853.78|849.98|849.74|845.94|615
1734224100000|2024-12-15 00:55:00|853.56|849.76|852.78|848.98|854.49|850.69|852.69|848.89|600
1734224400000|2024-12-15 01:00:00|852.89|849.09|855.16|851.36|856.49|852.69|852.44|848.64|733
1734224700000|2024-12-15 01:05:00|855.17|851.37|855.55|851.75|856.1|852.3|854.13|850.33|706
1734225000000|2024-12-15 01:10:00|855.57|851.77|855.3|851.5|856.45|852.65|854.48|850.68|690
1734225300000|2024-12-15 01:15:00|855.26|851.46|856.31|852.51|858.06|854.26|855|851.2|660
1734225600000|2024-12-15 01:20:00|856.29|852.49|860.97|857.17|861.04|857.24|856.24|852.44|600
1734225900000|2024-12-15 01:25:00|860.96|857.16|859.18|855.38|863.07|859.27|858.37|854.57|760
1734226200000|2024-12-15 01:30:00|859.13|855.33|859.93|856.13|860.65|856.85|857.33|853.53|797
1734226500000|2024-12-15 01:35:00|859.94|856.14|860.99|857.19|862.61|858.81|859.38|855.58|829
1734226800000|2024-12-15 01:40:00|861|857.2|861.2|857.4|862.69|858.89|860.17|856.37|773
1734227100000|2024-12-15 01:45:00|861.28|857.48|863.72|859.92|864|860.2|860.24|856.44|834
1734227400000|2024-12-15 01:50:00|863.71|859.91|865.45|861.65|865.94|862.14|862.58|858.78|786
1734227700000|2024-12-15 01:55:00|865.46|861.66|865.13|861.33|867.04|863.24|864.39|860.59|689
1734228000000|2024-12-15 02:00:00|865.09|861.29|861.74|857.94|865.34|861.54|860.69|856.89|763
1734228300000|2024-12-15 02:05:00|861.73|857.93|864.68|860.88|865.28|861.48|861.64|857.84|639
1734228600000|2024-12-15 02:10:00|864.69|860.89|864.27|860.47|866.49|862.69|863.86|860.06|684
1734228900000|2024-12-15 02:15:00|864.36|860.56|865.83|862.03|866.06|862.26|863.97|860.17|702
1734229200000|2024-12-15 02:20:00|865.82|862.02|865.68|861.88|866.33|862.53|864.53|860.73|685
1734229500000|2024-12-15 02:25:00|865.69|861.89|865.84|862.04|865.88|862.08|864.5|860.7|609
1734229800000|2024-12-15 02:30:00|865.86|862.06|864.75|860.95|867.93|864.13|864.71|860.91|699
1734230100000|2024-12-15 02:35:00|864.8|861|865.17|861.37|866.19|862.39|864.8|861|617
1734230400000|2024-12-15 02:40:00|865.16|861.36|863.33|859.53|865.23|861.43|862.57|858.77|573
1734230700000|2024-12-15 02:45:00|863.28|859.48|863.7|859.9|864.83|861.03|862.76|858.96|625
1734231000000|2024-12-15 02:50:00|863.73|859.93|863.22|859.42|864.03|860.23|862.56|858.76|655
1734231300000|2024-12-15 02:55:00|863.26|859.46|860.93|857.13|863.41|859.61|860.5|856.7|509
1734231600000|2024-12-15 03:00:00|860.95|857.15|859.43|855.63|862.04|858.24|859.15|855.35|632
1734231900000|2024-12-15 03:05:00|859.44|855.64|858.49|854.69|860.85|857.05|858.09|854.29|650
1734232200000|2024-12-15 03:10:00|858.46|854.66|859.01|855.21|860.02|856.22|857.98|854.18|575
1734232500000|2024-12-15 03:15:00|859.03|855.23|857.05|853.25|859.93|856.13|857.05|853.25|592
1734232800000|2024-12-15 03:20:00|857.02|853.22|858.27|854.47|858.4|854.6|855.97|852.17|653
1734233100000|2024-12-15 03:25:00|858.25|854.45|856.63|852.83|858.39|854.59|855.7|851.9|444
1734233400000|2024-12-15 03:30:00|856.61|852.81|854.38|850.58|856.61|852.81|853.6|849.8|704
1734233700000|2024-12-15 03:35:00|854.39|850.59|855.38|851.58|857.03|853.23|853.76|849.96|550
1734234000000|2024-12-15 03:40:00|855.41|851.61|854.92|851.12|855.91|852.11|853.81|850.01|451
1734234300000|2024-12-15 03:45:00|854.91|851.11|854.57|850.77|856.09|852.29|854.01|850.21|668
1734234600000|2024-12-15 03:50:00|854.55|850.75|853.45|849.65|855.38|851.58|853.45|849.65|500
1734234900000|2024-12-15 03:55:00|853.5|849.7|852.37|848.57|854.55|850.75|852.23|848.43|488
1734235200000|2024-12-15 04:00:00|852.38|848.58|853.84|850.04|854.13|850.33|851.88|848.08|552
1734235500000|2024-12-15 04:05:00|853.83|850.03|854.37|850.57|855.48|851.68|853.74|849.94|471
1734235800000|2024-12-15 04:10:00|854.36|850.56|856.63|852.83|856.63|852.83|853.59|849.79|580
1734236100000|2024-12-15 04:15:00|856.64|852.84|862.81|859.01|863.22|859.42|856.64|852.84|788
1734236400000|2024-12-15 04:20:00|862.79|858.99|864.74|860.94|865.43|861.63|860.2|856.4|876
1734236700000|2024-12-15 04:25:00|864.69|860.89|862.34|858.54|864.99|861.19|861.56|857.76|776
1734237000000|2024-12-15 04:30:00|862.35|858.55|859.69|855.89|863.29|859.49|858.63|854.83|769
1734237300000|2024-12-15 04:35:00|859.68|855.88|860.67|856.87|861.13|857.33|859.24|855.44|726
1734237600000|2024-12-15 04:40:00|860.66|856.86|857.53|853.73|861.72|857.92|857.11|853.31|763
1734237900000|2024-12-15 04:45:00|857.49|853.69|858.02|854.22|858.67|854.87|857.42|853.62|684
1734238200000|2024-12-15 04:50:00|858.01|854.21|857.04|853.24|859.04|855.24|856.78|852.98|592
1734238500000|2024-12-15 04:55:00|857.12|853.32|859.35|855.55|860.14|856.34|857.07|853.27|526
1734238800000|2024-12-15 05:00:00|859.33|855.53|861.66|857.86|861.66|857.86|858.66|854.86|617
1734239100000|2024-12-15 05:05:00|861.65|857.85|858.15|854.35|861.69|857.89|857.59|853.79|613
1734239400000|2024-12-15 05:10:00|858.1|854.3|858.18|854.38|859.17|855.37|857.34|853.54|491
1734239700000|2024-12-15 05:15:00|858.19|854.39|859.66|855.86|859.76|855.96|857.83|854.03|614
1734240000000|2024-12-15 05:20:00|859.7|855.9|859.77|855.97|860.21|856.41|859.09|855.29|490
1734240300000|2024-12-15 05:25:00|859.76|855.96|860.84|857.04|860.95|857.15|859.21|855.41|426
1734240600000|2024-12-15 05:30:00|860.8|857|862.68|858.88|864.47|860.67|860.68|856.88|604
1734240900000|2024-12-15 05:35:00|862.63|858.83|862.04|858.24|863.2|859.4|861.26|857.46|492
1734241200000|2024-12-15 05:40:00|862.02|858.22|861.56|857.76|862.22|858.42|861.21|857.41|381
1734241500000|2024-12-15 05:45:00|861.52|857.72|860.64|856.84|861.52|857.72|859.57|855.77|505
1734241800000|2024-12-15 05:50:00|860.62|856.82|858.25|854.45|860.65|856.85|857.9|854.1|545
1734242100000|2024-12-15 05:55:00|858.27|854.47|858.75|854.95|859.13|855.33|857.86|854.06|449
1734242400000|2024-12-15 06:00:00|858.8|855|859.78|855.98|860.17|856.37|858.8|855|553
1734242700000|2024-12-15 06:05:00|859.73|855.93|857.06|853.26|859.78|855.98|855.66|851.86|624
1734243000000|2024-12-15 06:10:00|857.07|853.27|855.95|852.15|857.07|853.27|854.86|851.06|590
1734243300000|2024-12-15 06:15:00|855.97|852.17|858.12|854.32|858.85|855.05|855.77|851.97|552
1734243600000|2024-12-15 06:20:00|858.04|854.24|857.36|853.56|858.16|854.36|856.79|852.99|542
1734243900000|2024-12-15 06:25:00|857.4|853.6|857.17|853.37|858.39|854.59|857.09|853.29|475
1734244200000|2024-12-15 06:30:00|857.25|853.45|858.86|855.06|859.15|855.35|857.25|853.45|537
1734244500000|2024-12-15 06:35:00|858.83|855.03|854.86|851.06|858.85|855.05|854.86|851.06|724
1734244800000|2024-12-15 06:40:00|854.76|850.96|854|850.2|855.71|851.91|853.73|849.93|673
1734245100000|2024-12-15 06:45:00|854.1|850.3|852.8|849|855.77|851.97|852.45|848.65|625
1734245400000|2024-12-15 06:50:00|852.78|848.98|851.49|847.69|852.98|849.18|850.9|847.1|709
1734245700000|2024-12-15 06:55:00|851.48|847.68|851.39|847.59|852.65|848.85|850.95|847.15|588
1734246000000|2024-12-15 07:00:00|851.38|847.58|853.29|849.49|854.17|850.37|851.38|847.58|724
1734246300000|2024-12-15 07:05:00|853.34|849.54|849.17|845.37|853.34|849.54|849.17|845.37|629
1734246600000|2024-12-15 07:10:00|849.07|845.27|848.59|844.79|850.66|846.86|847.59|843.79|776
1734246900000|2024-12-15 07:15:00|848.61|844.81|850.04|846.24|851.85|848.05|848.41|844.61|804
1734247200000|2024-12-15 07:20:00|850.05|846.25|849.31|845.51|850.54|846.74|848.5|844.7|768
1734247500000|2024-12-15 07:25:00|849.29|845.49|846.05|842.25|849.51|845.71|845.26|841.46|741
1734247800000|2024-12-15 07:30:00|846.2|842.4|841.84|838.04|849.23|845.43|841.67|837.87|892
1734248100000|2024-12-15 07:35:00|842.06|838.26|840.46|836.66|843.2|839.4|839.95|836.15|890
1734248400000|2024-12-15 07:40:00|840.51|836.71|839.96|836.16|842.59|838.79|838.54|834.74|883
1734248700000|2024-12-15 07:45:00|840|836.2|841.6|837.8|842.09|838.29|839.55|835.75|756
1734249000000|2024-12-15 07:50:00|841.59|837.79|843.58|839.78|844.75|840.95|841.54|837.74|697
1734249300000|2024-12-15 07:55:00|843.59|839.79|844.69|840.89|845.68|841.88|843.43|839.63|648
1734249600000|2024-12-15 08:00:00|844.7|840.9|845.51|841.71|849.4|845.6|843.88|840.08|776
1734249900000|2024-12-15 08:05:00|845.5|841.7|848.18|844.38|848.73|844.93|845.07|841.27|785
1734250200000|2024-12-15 08:10:00|848.19|844.39|848.61|844.81|849.64|845.84|847.34|843.54|689
1734250500000|2024-12-15 08:15:00|848.55|844.75|849.32|845.52|851.18|847.38|848.13|844.33|772
1734250800000|2024-12-15 08:20:00|849.3|845.5|851.15|847.35|851.93|848.13|849.29|845.49|729
1734251100000|2024-12-15 08:25:00|851.21|847.41|849.59|845.79|852.05|848.25|849.59|845.79|584
1734251400000|2024-12-15 08:30:00|849.65|845.85|854.84|851.04|855.09|851.29|849.65|845.85|796
1734251700000|2024-12-15 08:35:00|854.81|851.01|855.89|852.09|857.47|853.67|854.07|850.27|778
1734252000000|2024-12-15 08:40:00|855.9|852.1|855.87|852.07|857.49|853.69|854.91|851.11|749
1734252300000|2024-12-15 08:45:00|855.81|852.01|857.42|853.62|858.6|854.8|855.38|851.58|785
1734252600000|2024-12-15 08:50:00|857.49|853.69|859.75|855.95|860.1|856.3|857.09|853.29|695
1734252900000|2024-12-15 08:55:00|859.8|856|860.99|857.19|861.63|857.83|859.52|855.72|630
1734253200000|2024-12-15 09:00:00|861.01|857.21|857.34|853.54|861.01|857.21|856.61|852.81|753
1734253500000|2024-12-15 09:05:00|857.35|853.55|860.67|856.87|860.97|857.17|857.07|853.27|674
1734253800000|2024-12-15 09:10:00|860.66|856.86|857.6|853.8|860.78|856.98|857.33|853.53|804
1734254100000|2024-12-15 09:15:00|857.66|853.86|856.48|852.68|858.8|855|855.38|851.58|823
1734254400000|2024-12-15 09:20:00|856.43|852.63|856.1|852.3|857.31|853.51|854.12|850.32|652
1734254700000|2024-12-15 09:25:00|856.29|852.49|857.38|853.58|858.09|854.29|856.23|852.43|655
1734255000000|2024-12-15 09:30:00|857.42|853.62|860.6|856.8|860.99|857.19|857.42|853.62|630
1734255300000|2024-12-15 09:35:00|860.66|856.86|863.52|859.72|863.76|859.96|859.74|855.94|566
1734255600000|2024-12-15 09:40:00|863.5|859.7|863.84|860.04|866.57|862.77|863.19|859.39|651
1734255900000|2024-12-15 09:45:00|863.83|860.03|866.33|862.53|866.41|862.61|863.81|860.01|787
1734256200000|2024-12-15 09:50:00|866.3|862.5|867.86|864.06|868.1|864.3|865.45|861.65|634
1734256500000|2024-12-15 09:55:00|867.89|864.09|867.78|863.98|870.14|866.34|867.78|863.98|701
1734256800000|2024-12-15 10:00:00|867.77|863.97|869.29|865.49|871.05|867.25|866.69|862.89|749
1734257100000|2024-12-15 10:05:00|869.25|865.45|878.09|874.29|878.09|874.29|869.25|865.45|711
1734257400000|2024-12-15 10:10:00|877.98|874.18|873.63|869.83|878.88|875.08|873.06|869.26|718
1734257700000|2024-12-15 10:15:00|873.64|869.84|874.51|870.71|876.28|872.48|873.03|869.23|731
1734258000000|2024-12-15 10:20:00|874.59|870.79|870.15|866.35|874.59|870.79|869.98|866.18|667
1734258300000|2024-12-15 10:25:00|870.19|866.39|872.73|868.93|874.43|870.63|869.99|866.19|696
1734258600000|2024-12-15 10:30:00|872.78|868.98|873.67|869.87|874.1|870.3|870.13|866.33|739
1734258900000|2024-12-15 10:35:00|873.6|869.8|873.14|869.34|875.56|871.76|872.94|869.14|685
1734259200000|2024-12-15 10:40:00|873.19|869.39|872.02|868.22|873.7|869.9|871.91|868.11|506
1734259500000|2024-12-15 10:45:00|872.01|868.21|867|863.2|872.86|869.06|867|863.2|621
1734259800000|2024-12-15 10:50:00|867.03|863.23|868.09|864.29|869.89|866.09|866.8|863|663
1734260100000|2024-12-15 10:55:00|868.04|864.24|865.78|861.98|868.67|864.87|865.47|861.67|654
1734260400000|2024-12-15 11:00:00|865.79|861.99|870.17|866.37|871.75|867.95|864.95|861.15|775
1734260700000|2024-12-15 11:05:00|870.15|866.35|873.26|869.46|873.65|869.85|870.1|866.3|520
1734261000000|2024-12-15 11:10:00|873.23|869.43|872.85|869.05|874.75|870.95|872.18|868.38|415
1734261300000|2024-12-15 11:15:00|872.83|869.03|871.73|867.93|874.69|870.89|871.72|867.92|572
1734261600000|2024-12-15 11:20:00|871.7|867.9|870.06|866.26|872.25|868.45|869.75|865.95|586
1734261900000|2024-12-15 11:25:00|870.05|866.25|872.86|869.06|874.45|870.65|869.51|865.71|527
1734262200000|2024-12-15 11:30:00|872.85|869.05|870.85|867.05|872.99|869.19|869.83|866.03|519
1734262500000|2024-12-15 11:35:00|870.75|866.95|872.68|868.88|873.2|869.4|869.8|866|515
1734262800000|2024-12-15 11:40:00|872.69|868.89|874.38|870.58|876.02|872.22|872.64|868.84|507
1734263100000|2024-12-15 11:45:00|874.34|870.54|873.4|869.6|875.64|871.84|873.15|869.35|510
1734263400000|2024-12-15 11:50:00|873.5|869.7|873.76|869.96|874.16|870.36|872.24|868.44|516
1734263700000|2024-12-15 11:55:00|873.77|869.97|874.6|870.8|875.23|871.43|873.53|869.73|431
1734264000000|2024-12-15 12:00:00|874.59|870.79|875.79|871.99|877.22|873.42|874.16|870.36|747
1734264300000|2024-12-15 12:05:00|875.78|871.98|877.74|873.94|878.52|874.72|875.72|871.92|710
1734264600000|2024-12-15 12:10:00|877.76|873.96|872.46|868.66|878.63|874.83|871.8|868|761
1734264900000|2024-12-15 12:15:00|872.34|868.54|873.09|869.29|875.22|871.42|870.28|866.48|884
1734265200000|2024-12-15 12:20:00|873.12|869.32|881.24|877.44|883.67|879.87|872.83|869.03|894
1734265500000|2024-12-15 12:25:00|881.28|877.48|881.5|877.7|885.5|881.7|879.97|876.17|933
1734265800000|2024-12-15 12:30:00|881.48|877.68|882.89|879.09|886.1|882.3|881.43|877.63|928
1734266100000|2024-12-15 12:35:00|882.87|879.07|887.43|883.63|887.5|883.7|882.79|878.99|920
1734266400000|2024-12-15 12:40:00|887.47|883.67|888.12|884.32|890.64|886.84|886.18|882.38|993
1734266700000|2024-12-15 12:45:00|888.11|884.31|889|885.2|891.43|887.63|885.57|881.77|1016
1734267000000|2024-12-15 12:50:00|888.96|885.16|891.22|887.42|891.45|887.65|886.33|882.53|886
1734267300000|2024-12-15 12:55:00|891.21|887.41|897.88|894.08|901.11|897.31|890.79|886.99|960
1734267600000|2024-12-15 13:00:00|897.85|894.05|892.34|888.54|898.76|894.96|890.61|886.81|971
1734267900000|2024-12-15 13:05:00|892.5|888.7|889.66|885.86|893.05|889.25|888.54|884.74|936
1734268200000|2024-12-15 13:10:00|889.69|885.89|887.94|884.14|890.65|886.85|887.34|883.54|893
1734268500000|2024-12-15 13:15:00|887.93|884.13|885.8|882|887.93|884.13|884.54|880.74|957
1734268800000|2024-12-15 13:20:00|885.79|881.99|891.7|887.9|892.7|888.9|885.43|881.63|940
1734269100000|2024-12-15 13:25:00|891.69|887.89|895.57|891.77|896.68|892.88|891.63|887.83|908
1734269400000|2024-12-15 13:30:00|895.53|891.73|893.56|889.76|895.98|892.18|890.83|887.03|967
1734269700000|2024-12-15 13:35:00|893.55|889.75|892.48|888.68|894.1|890.3|891.3|887.5|917
1734270000000|2024-12-15 13:40:00|892.49|888.69|894.68|890.88|894.83|891.03|892.03|888.23|873
1734270300000|2024-12-15 13:45:00|894.55|890.75|898.37|894.57|898.64|894.84|894.48|890.68|929
1734270600000|2024-12-15 13:50:00|898.35|894.55|898.67|894.87|901.03|897.23|895.73|891.93|939
1734270900000|2024-12-15 13:55:00|898.62|894.82|892.74|888.94|899.07|895.27|892.45|888.65|890
1734271200000|2024-12-15 14:00:00|892.73|888.93|899.23|895.43|900.68|896.88|892.64|888.84|891
1734271500000|2024-12-15 14:05:00|899.25|895.45|904.69|900.89|904.95|901.15|899.25|895.45|805
1734271800000|2024-12-15 14:10:00|904.7|900.9|909.97|906.17|910.51|906.71|903.79|899.99|843
1734272100000|2024-12-15 14:15:00|909.96|906.16|916.99|913.19|918.32|914.52|909.25|905.45|885
1734272400000|2024-12-15 14:20:00|917.01|913.21|920.83|917.03|922.09|918.29|913.48|909.68|989
1734272700000|2024-12-15 14:25:00|920.85|917.05|920.87|917.07|928.04|924.24|918.31|914.51|957
1734273000000|2024-12-15 14:30:00|920.86|917.06|918.91|915.11|922.79|918.99|915.66|911.86|969
1734273300000|2024-12-15 14:35:00|919.03|915.23|922.2|918.4|927.58|923.78|917.13|913.33|988
1734273600000|2024-12-15 14:40:00|922.15|918.35|925.44|921.64|926.8|923|921.78|917.98|914
1734273900000|2024-12-15 14:45:00|925.4|921.6|919.13|915.33|925.62|921.82|917.87|914.07|881
1734274200000|2024-12-15 14:50:00|919.01|915.21|919.14|915.34|924.18|920.38|918.28|914.48|895
1734274500000|2024-12-15 14:55:00|919.21|915.41|917.5|913.7|919.5|915.7|917.2|913.4|825
1734274800000|2024-12-15 15:00:00|917.48|913.68|919.1|915.3|921.2|917.4|916.72|912.92|958
1734275100000|2024-12-15 15:05:00|919.06|915.26|916.5|912.7|923.28|919.48|916.48|912.68|879
1734275400000|2024-12-15 15:10:00|916.49|912.69|914.69|910.89|917.87|914.07|913.73|909.93|791
1734275700000|2024-12-15 15:15:00|914.77|910.97|913.54|909.74|917.04|913.24|911.82|908.02|886
1734276000000|2024-12-15 15:20:00|913.55|909.75|913.32|909.52|914.23|910.43|911.87|908.07|847
1734276300000|2024-12-15 15:25:00|913.36|909.56|912.77|908.97|915.68|911.88|911.71|907.91|816
1734276600000|2024-12-15 15:30:00|912.79|908.99|910.33|906.53|914.02|910.22|909.44|905.64|827
1734276900000|2024-12-15 15:35:00|910.31|906.51|909.84|906.04|911.06|907.26|907.69|903.89|811
1734277200000|2024-12-15 15:40:00|909.85|906.05|907.05|903.25|910.03|906.23|907.05|903.25|748
1734277500000|2024-12-15 15:45:00|907.13|903.33|906.35|902.55|909.53|905.73|906.01|902.21|813
1734277800000|2024-12-15 15:50:00|906.43|902.63|904.88|901.08|908.1|904.3|904.77|900.97|782
1734278100000|2024-12-15 15:55:00|904.8|901|906.35|902.55|907|903.2|904.66|900.86|722
1734278400000|2024-12-15 16:00:00|906.34|902.54|907.96|904.16|909.78|905.98|904.63|900.83|901
1734278700000|2024-12-15 16:05:00|907.95|904.15|910.14|906.34|911.38|907.58|907.95|904.15|881
1734279000000|2024-12-15 16:10:00|910.17|906.37|910.81|907.01|912.62|908.82|909.87|906.07|780
1734279300000|2024-12-15 16:15:00|910.93|907.13|909.23|905.43|911.53|907.73|906.79|902.99|802
1734279600000|2024-12-15 16:20:00|909.18|905.38|907.22|903.42|910.98|907.18|906.91|903.11|788
1734279900000|2024-12-15 16:25:00|907.16|903.36|906.57|902.77|907.79|903.99|905.8|902|669
1734280200000|2024-12-15 16:30:00|906.79|902.99|906.58|902.78|908.51|904.71|906.03|902.23|802
1734280500000|2024-12-15 16:35:00|906.6|902.8|909.08|905.28|909.37|905.57|906.51|902.71|855
1734280800000|2024-12-15 16:40:00|909.14|905.34|906.78|902.98|909.48|905.68|906.42|902.62|810
1734281100000|2024-12-15 16:45:00|906.7|902.9|904.58|900.78|906.7|902.9|903.12|899.32|824
1734281400000|2024-12-15 16:50:00|904.47|900.67|905.47|901.67|905.84|902.04|903.58|899.78|752
1734281700000|2024-12-15 16:55:00|905.45|901.65|905.88|902.08|906.33|902.53|904.97|901.17|692
1734282000000|2024-12-15 17:00:00|905.86|902.06|900.71|896.91|906.77|902.97|900.63|896.83|764
1734282300000|2024-12-15 17:05:00|900.7|896.9|901.81|898.01|902.4|898.6|900.24|896.44|717
1734282600000|2024-12-15 17:10:00|901.82|898.02|902.61|898.81|903.76|899.96|901.36|897.56|641
1734282900000|2024-12-15 17:15:00|902.62|898.82|901.15|897.35|902.83|899.03|900.16|896.36|644
1734283200000|2024-12-15 17:20:00|901.21|897.41|899.81|896.01|901.21|897.41|899.63|895.83|731
1734283500000|2024-12-15 17:25:00|899.85|896.05|901.67|897.87|901.74|897.94|899.44|895.64|573
1734283800000|2024-12-15 17:30:00|901.63|897.83|899.72|895.92|902|898.2|899.14|895.34|645
1734284100000|2024-12-15 17:35:00|899.79|895.99|898.73|894.93|900.98|897.18|896.66|892.86|643
1734284400000|2024-12-15 17:40:00|898.68|894.88|899.75|895.95|899.96|896.16|897.3|893.5|676
1734284700000|2024-12-15 17:45:00|899.85|896.05|897.91|894.11|901.05|897.25|897.8|894|630
1734285000000|2024-12-15 17:50:00|897.9|894.1|897.55|893.75|899.16|895.36|896.44|892.64|746
1734285300000|2024-12-15 17:55:00|897.67|893.87|896.4|892.6|897.79|893.99|894.7|890.9|640
1734285600000|2024-12-15 18:00:00|896.41|892.61|896.07|892.27|896.75|892.95|894.73|890.93|667
1734285900000|2024-12-15 18:05:00|896.06|892.26|895.78|891.98|897.06|893.26|894.72|890.92|647
1734286200000|2024-12-15 18:10:00|895.77|891.97|895.13|891.33|895.81|892.01|894.32|890.52|613
1734286500000|2024-12-15 18:15:00|895.1|891.3|893.75|889.95|896.64|892.84|893.37|889.57|721
1734286800000|2024-12-15 18:20:00|893.72|889.92|896.64|892.84|896.64|892.84|893.59|889.79|618
1734287100000|2024-12-15 18:25:00|896.67|892.87|896.17|892.37|897.07|893.27|895.12|891.32|545
1734287400000|2024-12-15 18:30:00|896.16|892.36|900.85|897.05|901.11|897.31|895.82|892.02|735
1734287700000|2024-12-15 18:35:00|900.81|897.01|899.14|895.34|900.83|897.03|898.59|894.79|682
1734288000000|2024-12-15 18:40:00|899.11|895.31|899.33|895.53|900.62|896.82|898.61|894.81|694
1734288300000|2024-12-15 18:45:00|899.38|895.58|899.14|895.34|900.11|896.31|898.11|894.31|696
1734288600000|2024-12-15 18:50:00|899.13|895.33|899.41|895.61|900.41|896.61|898.55|894.75|691
1734288900000|2024-12-15 18:55:00|899.36|895.56|899.3|895.5|900.4|896.6|899.09|895.29|405
1734289200000|2024-12-15 19:00:00|899.33|895.53|901.65|897.85|902.38|898.58|899.07|895.27|655
1734289500000|2024-12-15 19:05:00|901.55|897.75|903.69|899.89|904.63|900.83|901.53|897.73|631
1734289800000|2024-12-15 19:10:00|903.72|899.92|902.93|899.13|903.9|900.1|901.57|897.77|560
1734290100000|2024-12-15 19:15:00|902.92|899.12|902.12|898.32|904.13|900.33|901.92|898.12|574
1734290400000|2024-12-15 19:20:00|902.15|898.35|901.88|898.08|902.82|899.02|900.74|896.94|687
1734290700000|2024-12-15 19:25:00|901.9|898.1|902.3|898.5|904.1|900.3|901.56|897.76|639
1734291000000|2024-12-15 19:30:00|902.31|898.51|901.66|897.86|903.3|899.5|901.15|897.35|646
1734291300000|2024-12-15 19:35:00|901.69|897.89|901.22|897.42|902.13|898.33|900.45|896.65|635
1734291600000|2024-12-15 19:40:00|901.19|897.39|901.85|898.05|903.24|899.44|901.19|897.39|704
1734291900000|2024-12-15 19:45:00|901.84|898.04|899.77|895.97|901.84|898.04|899.19|895.39|684
1734292200000|2024-12-15 19:50:00|899.82|896.02|900.05|896.25|901.4|897.6|899.75|895.95|745
1734292500000|2024-12-15 19:55:00|900.03|896.23|897.76|893.96|900.13|896.33|897.46|893.66|571
1734292800000|2024-12-15 20:00:00|897.77|893.97|896.53|892.73|898.93|895.13|896.09|892.29|647
1734293100000|2024-12-15 20:05:00|896.5|892.7|893.27|889.47|896.68|892.88|893.15|889.35|681
1734293400000|2024-12-15 20:10:00|893.32|889.52|893.73|889.93|895.07|891.27|893.32|889.52|665
1734293700000|2024-12-15 20:15:00|893.72|889.92|894.34|890.54|896.18|892.38|893.71|889.91|715
1734294000000|2024-12-15 20:20:00|894.43|890.63|895.63|891.83|895.95|892.15|894.39|890.59|562
1734294300000|2024-12-15 20:25:00|895.62|891.82|895.02|891.22|896.3|892.5|894.91|891.11|472
1734294600000|2024-12-15 20:30:00|895|891.2|896.82|887.02|899.63|891.42|894.95|886.88|530
1734294900000|2024-12-15 20:35:00|896.73|886.93|895.46|885.66|897.4|887.6|895.41|885.61|533
1734295200000|2024-12-15 20:40:00|895.49|885.69|896.19|886.39|896.51|886.71|895.48|885.68|567
1734295500000|2024-12-15 20:45:00|896.22|886.42|894.35|884.55|896.63|886.83|894.04|884.24|619
1734295800000|2024-12-15 20:50:00|894.38|884.58|892.81|883.01|895.52|885.72|892.35|882.55|655
1734296100000|2024-12-15 20:55:00|892.88|883.08|893.88|884.08|894.63|884.83|892.86|883.06|656
1734296400000|2024-12-15 21:00:00|893.86|884.06|891.19|881.39|894.65|884.85|890.73|880.93|767
1734296700000|2024-12-15 21:05:00|891.2|881.4|891.54|881.74|893.51|883.71|890.71|880.91|819
1734297000000|2024-12-15 21:10:00|891.64|881.84|890.11|880.31|892.85|883.05|889.92|880.12|693
1734297300000|2024-12-15 21:15:00|890.12|880.32|888.87|879.07|892.08|882.28|888.15|878.35|844
1734297600000|2024-12-15 21:20:00|888.75|878.95|884.38|874.58|888.75|878.95|883.82|874.02|890
1734297900000|2024-12-15 21:25:00|884.33|874.53|882.52|872.72|885.78|875.98|879.93|870.13|945
1734298200000|2024-12-15 21:30:00|882.61|872.81|882.43|872.63|885.45|875.65|880.91|871.11|977
1734298500000|2024-12-15 21:35:00|882.38|872.58|886.89|877.09|887.01|877.21|879.1|869.3|913
1734298800000|2024-12-15 21:40:00|886.77|876.97|884.92|875.12|888.22|878.42|884.52|874.72|864
1734299100000|2024-12-15 21:45:00|884.93|875.13|881.24|871.44|886.13|876.33|879.99|870.19|941
1734299400000|2024-12-15 21:50:00|881.23|871.43|877.54|867.74|881.54|871.74|877|867.2|931
1734299700000|2024-12-15 21:55:00|877.55|867.75|876.24|866.44|879.29|869.49|876.15|866.35|920
1734300000000|2024-12-15 22:00:00|876.13|866.33|872.37|862.57|877.99|868.19|871.76|861.96|886
1734300300000|2024-12-15 22:05:00|872.31|862.51|868.65|864.85|875.42|868.6|866.15|861.96|472
1734300600000|2024-12-15 22:10:00|868.75|864.95|874.25|870.45|874.25|870.45|867.05|863.25|397
1734300900000|2024-12-15 22:15:00|874.08|870.28|881.26|877.46|881.26|877.46|873.87|870.07|452
1734301200000|2024-12-15 22:20:00|881.48|877.68|883.49|879.69|883.9|880.1|881.48|877.68|310
1734301500000|2024-12-15 22:25:00|883.5|879.7|879.41|875.61|884.39|880.59|879.29|875.49|566
1734301800000|2024-12-15 22:30:00|879.43|875.63|883.65|879.85|884.48|880.68|877.9|874.1|737
1734302100000|2024-12-15 22:35:00|883.66|879.86|884.24|880.44|884.24|880.44|882.3|878.5|418
1734302400000|2024-12-15 22:40:00|884.18|880.38|885.41|881.61|885.61|881.81|883.73|879.93|327
1734302700000|2024-12-15 22:45:00|885.4|881.6|885.01|881.21|885.61|881.81|884.89|881.09|377
1734303000000|2024-12-15 22:50:00|885.06|881.26|888.91|885.11|888.93|885.13|884.9|881.1|299
1734303300000|2024-12-15 22:55:00|888.9|885.1|888.42|884.62|890.34|886.54|888.23|884.43|399
1734303600000|2024-12-15 23:00:00|888.45|884.65|893.01|889.21|896.9|893.1|888.45|884.65|506
1734303900000|2024-12-15 23:05:00|893|889.2|892|888.2|897.95|894.15|891.86|888.06|966
1734304200000|2024-12-15 23:10:00|891.8|888|890.97|887.17|892.65|888.85|889.88|886.08|778
1734304500000|2024-12-15 23:15:00|890.98|887.18|893.9|890.1|895.46|891.66|890.98|887.18|902
1734304800000|2024-12-15 23:20:00|893.89|890.09|903.36|899.56|903.61|899.81|893.76|889.96|922
1734305100000|2024-12-15 23:25:00|903.34|899.54|909.33|905.53|910.95|907.15|901.68|897.88|901
1734305400000|2024-12-15 23:30:00|909.32|905.52|904.82|901.02|910.99|907.19|903.21|899.41|997
1734305700000|2024-12-15 23:35:00|904.81|901.01|909.63|905.83|909.7|905.9|904.39|900.59|810
1734306000000|2024-12-15 23:40:00|909.5|905.7|906.95|903.15|910.8|907|905.76|901.96|983
1734306300000|2024-12-15 23:45:00|906.92|903.12|907.56|903.76|908.4|904.6|903.89|900.09|960
1734306600000|2024-12-15 23:50:00|907.53|903.73|905.1|901.3|910.99|907.19|905.1|901.3|1022
1734306900000|2024-12-15 23:55:00|905.07|901.27|903.87|900.07|908.48|904.68|901.1|897.3|864
1734307200000|2024-12-16 00:00:00|903.96|900.16|902.59|898.79|906.34|902.54|898.29|894.49|978
1734307500000|2024-12-16 00:05:00|902.58|898.78|903.78|899.98|906.62|902.82|901.57|897.77|992
1734307800000|2024-12-16 00:10:00|903.74|899.94|902.28|898.48|905.22|901.42|900.84|897.04|1022
1734308100000|2024-12-16 00:15:00|902.27|898.47|907.14|903.34|907.22|903.42|900.79|896.99|768
1734308400000|2024-12-16 00:20:00|907.09|903.29|911.07|907.27|913.1|909.3|907.07|903.27|995
1734308700000|2024-12-16 00:25:00|911.02|907.22|912.11|908.31|913.01|909.21|910.61|906.81|963
1734309000000|2024-12-16 00:30:00|912.07|908.27|915.42|911.62|917.23|913.43|912.07|908.27|788
1734309300000|2024-12-16 00:35:00|915.39|911.59|913.14|909.34|915.69|911.89|911.3|907.5|1026
1734309600000|2024-12-16 00:40:00|913.03|909.23|912.48|908.68|915.59|911.79|909.82|906.02|977
1734309900000|2024-12-16 00:45:00|912.47|908.67|917.12|913.32|917.52|913.72|912.32|908.52|968
1734310200000|2024-12-16 00:50:00|917.11|913.31|917.68|913.88|918.4|914.6|913.42|909.62|758
1734310500000|2024-12-16 00:55:00|917.67|913.87|918.24|914.44|918.4|914.6|915.6|911.8|841
1734310800000|2024-12-16 01:00:00|918.2|914.4|915.36|911.56|920.82|917.02|915.22|911.42|812
1734311100000|2024-12-16 01:05:00|915.31|911.51|912.91|909.11|919.41|915.61|912.28|908.48|914
1734311400000|2024-12-16 01:10:00|912.88|909.08|915.45|911.65|915.8|912|911.63|907.83|789
1734311700000|2024-12-16 01:15:00|915.5|911.7|915.95|912.15|917|913.2|913.47|909.67|948
1734312000000|2024-12-16 01:20:00|916.01|912.21|913.74|909.94|918.03|914.23|913.63|909.83|922
1734312300000|2024-12-16 01:25:00|913.72|909.92|914.32|910.52|915.05|911.25|912.23|908.43|690
1734312600000|2024-12-16 01:30:00|914.29|910.49|916.43|912.63|916.59|912.79|912.33|908.53|797
1734312900000|2024-12-16 01:35:00|916.41|912.61|914.06|910.26|916.88|913.08|913.61|909.81|914
1734313200000|2024-12-16 01:40:00|914.08|910.28|912.79|908.99|915.3|911.5|912.52|908.72|726
1734313500000|2024-12-16 01:45:00|912.8|909|911.8|908|914.29|910.49|910.19|906.39|745
1734313800000|2024-12-16 01:50:00|911.77|907.97|910.72|906.92|912.83|909.03|910.56|906.76|648
1734314100000|2024-12-16 01:55:00|910.77|906.97|908.99|905.19|910.82|907.02|907.41|903.61|692
1734314400000|2024-12-16 02:00:00|909.12|905.32|906.46|902.66|909.53|905.73|905.57|901.77|843
1734314700000|2024-12-16 02:05:00|906.52|902.72|905.06|901.26|906.95|903.15|902.38|898.58|794
1734315000000|2024-12-16 02:10:00|905.13|901.33|902.63|898.83|905.85|902.05|902.11|898.31|733
1734315300000|2024-12-16 02:15:00|902.61|898.81|899.54|895.74|903.01|899.21|898.58|894.78|672
1734315600000|2024-12-16 02:20:00|899.56|895.76|894.39|890.59|901.43|897.63|894.08|890.28|712
1734315900000|2024-12-16 02:25:00|894.43|890.63|893.95|890.15|896.21|892.41|893.13|889.33|619
1734316200000|2024-12-16 02:30:00|893.94|890.14|899.44|895.64|899.62|895.82|892.35|888.55|854
1734316500000|2024-12-16 02:35:00|899.45|895.65|900.76|896.96|901.03|897.23|897.95|894.15|890
1734316800000|2024-12-16 02:40:00|900.93|897.13|898.77|894.97|901.7|897.9|898.02|894.22|857
1734317100000|2024-12-16 02:45:00|898.76|894.96|896.11|892.31|900.08|896.28|894.98|891.18|1010
1734317400000|2024-12-16 02:50:00|896.07|892.27|896.73|892.93|896.75|892.95|893.91|890.11|871
1734317700000|2024-12-16 02:55:00|896.72|892.92|897.06|893.26|898.06|894.26|895.65|891.85|827
1734318000000|2024-12-16 03:00:00|897.1|893.3|901.01|897.21|901.01|897.21|896.75|892.95|939
1734318300000|2024-12-16 03:05:00|901|897.2|897.5|893.7|901.88|898.08|897.49|893.69|845
1734318600000|2024-12-16 03:10:00|897.56|893.76|900.32|896.52|901.57|897.77|895.25|891.45|929
1734318900000|2024-12-16 03:15:00|900.27|896.47|898.14|894.34|900.29|896.49|896.71|892.91|874
1734319200000|2024-12-16 03:20:00|898.09|894.29|894.07|890.27|898.1|894.3|893.03|889.23|859
1734319500000|2024-12-16 03:25:00|894.1|890.3|896.37|892.57|896.54|892.74|893.83|890.03|770
1734319800000|2024-12-16 03:30:00|896.38|892.58|898.18|894.38|899.3|895.5|896.21|892.41|691
1734320100000|2024-12-16 03:35:00|898.13|894.33|893.8|890|899|895.2|893.8|890|743
1734320400000|2024-12-16 03:40:00|893.84|890.04|890.02|886.22|893.84|890.04|889.93|886.13|784
1734320700000|2024-12-16 03:45:00|890.04|886.24|887.42|883.62|890.62|886.82|884.59|880.79|860
1734321000000|2024-12-16 03:50:00|887.43|883.63|890.59|886.79|891.49|887.69|886.05|882.25|871
1734321300000|2024-12-16 03:55:00|890.58|886.78|893.35|889.55|894.24|890.44|890.02|886.22|766
1734321600000|2024-12-16 04:00:00|893.36|889.56|892.51|888.71|894.3|890.5|890.15|886.35|767
1734321900000|2024-12-16 04:05:00|892.52|888.72|895.35|891.55|895.75|891.95|892.09|888.29|690
1734322200000|2024-12-16 04:10:00|895.37|891.57|893.56|889.76|895.44|891.64|893.16|889.36|399
1734322500000|2024-12-16 04:15:00|893.48|889.68|896.02|892.22|896.55|892.75|892.66|888.86|597
1734322800000|2024-12-16 04:20:00|896.05|892.25|895.97|892.17|896.73|892.93|894.99|891.19|434
1734323100000|2024-12-16 04:25:00|895.88|892.08|892.77|888.97|895.95|892.15|891.98|888.18|411
1734323400000|2024-12-16 04:30:00|892.76|888.96|895.28|891.48|895.72|891.92|892.76|888.96|510
1734323700000|2024-12-16 04:35:00|895.29|891.49|893.46|889.66|895.67|891.87|892.98|889.18|419
1734324000000|2024-12-16 04:40:00|893.35|889.55|892.39|888.59|893.49|889.69|891.55|887.75|402
1734324300000|2024-12-16 04:45:00|892.31|888.51|894.37|890.57|894.78|890.98|892.19|888.39|564
1734324600000|2024-12-16 04:50:00|894.36|890.56|895.41|891.61|896.24|892.44|892.54|888.74|516
1734324900000|2024-12-16 04:55:00|895.36|891.56|894.68|890.88|896.35|892.55|894.36|890.56|657
1734325200000|2024-12-16 05:00:00|894.62|890.82|891.59|887.79|895.22|891.42|890.93|887.13|674
1734325500000|2024-12-16 05:05:00|891.55|887.75|894.77|890.97|895.05|891.25|890.02|886.22|613
1734325800000|2024-12-16 05:10:00|894.63|890.83|896.38|892.58|896.38|892.58|893.43|889.63|780
1734326100000|2024-12-16 05:15:00|896.39|892.59|898.16|894.36|899.26|895.46|895.99|892.19|505
1734326400000|2024-12-16 05:20:00|897.88|894.08|898.66|894.86|900.54|896.74|897.78|893.98|500
1734326700000|2024-12-16 05:25:00|898.7|894.9|893.76|889.96|899.02|895.22|893.49|889.69|570
1734327000000|2024-12-16 05:30:00|894.3|890.5|895.95|892.15|895.95|892.15|892.95|889.15|288
1734327300000|2024-12-16 05:35:00|895.85|892.05|895.5|891.7|896.35|892.55|894.7|890.9|304
1734327600000|2024-12-16 05:40:00|895.65|891.85|894.55|890.75|896.05|892.25|894.1|890.3|243
1734327900000|2024-12-16 05:45:00|894.4|890.6|894.85|891.05|896.05|892.25|893.65|889.85|258
1734328200000|2024-12-16 05:50:00|894.95|891.15|893.5|889.7|895.35|891.55|893.05|889.25|147
1734328500000|2024-12-16 05:55:00|893.45|889.65|895.55|891.75|895.65|891.85|893.1|889.3|161
1734328800000|2024-12-16 06:00:00|895.5|891.7|895.75|891.95|897.1|893.3|894.35|890.55|181
1734329100000|2024-12-16 06:05:00|895.85|892.05|896.3|892.5|896.55|892.75|894.58|890.78|184
1734329400000|2024-12-16 06:10:00|896.25|892.45|895.35|891.55|896.75|892.95|894.05|890.25|166
1734329700000|2024-12-16 06:15:00|894.68|890.88|896.9|893.1|896.99|893.19|893.99|890.19|303
1734330000000|2024-12-16 06:20:00|896.93|893.13|894.65|890.85|897.6|893.8|894.65|890.85|450
1734330300000|2024-12-16 06:25:00|894.67|890.87|891.17|887.37|894.92|891.12|890.84|887.04|402
1734330600000|2024-12-16 06:30:00|891.16|887.36|892.59|888.79|892.61|888.81|890.94|887.14|238
1734330900000|2024-12-16 06:35:00|892.73|888.93|890.69|886.89|893.34|889.54|890.13|886.33|296
1734331200000|2024-12-16 06:40:00|890.7|886.9|889.8|886|891.65|887.85|889.8|886|271
1734331500000|2024-12-16 06:45:00|889.75|885.95|887.4|883.6|890.05|886.25|886.65|882.85|281
1734331800000|2024-12-16 06:50:00|887.45|883.65|886.15|882.35|889.1|885.3|884.45|880.65|393
1734332100000|2024-12-16 06:55:00|886.6|882.8|886.67|882.87|887|883.2|884.5|880.7|405
1734332400000|2024-12-16 07:00:00|886.6|882.8|888.65|884.85|888.75|884.95|883.25|879.45|505
1734332700000|2024-12-16 07:05:00|888.75|884.95|887.4|883.6|888.75|884.95|885.74|881.94|636
1734333000000|2024-12-16 07:10:00|887.35|883.55|888.95|885.15|891.1|887.3|886.4|882.6|552
1734333300000|2024-12-16 07:15:00|888.47|884.67|889.15|885.35|890.04|886.24|888.06|884.26|426
1734333600000|2024-12-16 07:20:00|889.14|885.34|890.21|886.41|890.93|887.13|888.71|884.91|526
1734333900000|2024-12-16 07:25:00|890.22|886.42|891.65|887.85|891.72|887.92|890.11|886.31|714
1734334200000|2024-12-16 07:30:00|891.66|887.86|890.88|887.08|892.45|888.65|890.75|886.95|399
1734334500000|2024-12-16 07:35:00|890.85|887.05|893.41|889.61|893.6|889.8|890.66|886.86|426
1734334800000|2024-12-16 07:40:00|893.42|889.62|891.09|887.29|893.42|889.62|890.64|886.84|433
1734335100000|2024-12-16 07:45:00|891.1|887.3|891.39|887.59|892.03|888.23|891.06|887.26|215
1734335400000|2024-12-16 07:50:00|891.37|887.57|888.26|884.46|891.56|887.76|888|884.2|313
1734335700000|2024-12-16 07:55:00|888.25|884.45|889.54|885.74|889.57|885.77|887.6|883.8|367
1734336000000|2024-12-16 08:00:00|889.52|885.72|889.4|885.6|891.59|887.79|889.17|885.37|447
1734336300000|2024-12-16 08:05:00|889.38|885.58|887.06|883.26|889.38|885.58|886.16|882.36|699
1734336600000|2024-12-16 08:10:00|887.05|883.25|885.24|881.44|887.6|883.8|885.06|881.26|703
1734336900000|2024-12-16 08:15:00|885.26|881.46|881.22|877.42|885.57|881.77|880.27|876.47|843
1734337200000|2024-12-16 08:20:00|881.23|877.43|884.4|880.6|884.43|880.63|878.94|875.14|954
1734337500000|2024-12-16 08:25:00|884.41|880.61|879.7|875.9|884.43|880.63|878.57|874.77|965
1734337800000|2024-12-16 08:30:00|879.75|875.95|879.72|875.92|882.51|878.71|879.54|875.74|951
1734338100000|2024-12-16 08:35:00|879.76|875.96|881.69|877.89|883.48|879.68|879.76|875.96|949
1734338400000|2024-12-16 08:40:00|881.77|877.97|881.05|877.25|882.11|878.31|879.93|876.13|864
1734338700000|2024-12-16 08:45:00|881.06|877.26|880.53|876.73|881.65|877.85|879.04|875.24|716
1734339000000|2024-12-16 08:50:00|880.52|876.72|877.55|873.75|880.92|877.12|877.39|873.59|846
1734339300000|2024-12-16 08:55:00|877.53|873.73|878.26|874.46|878.76|874.96|877.43|873.63|599
1734339600000|2024-12-16 09:00:00|878.37|874.57|877.79|873.99|880.07|876.27|877.62|873.82|749
1734339900000|2024-12-16 09:05:00|877.8|874|878.52|874.72|879.81|876.01|875.18|871.38|713
1734340200000|2024-12-16 09:10:00|878.57|874.77|876.24|872.44|878.6|874.8|875.61|871.81|664
1734340500000|2024-12-16 09:15:00|876.28|872.48|875.43|871.63|876.7|872.9|873.65|869.85|691
1734340800000|2024-12-16 09:20:00|875.45|871.65|880.36|876.56|880.85|877.05|873.16|869.36|723
1734341100000|2024-12-16 09:25:00|880.44|876.64|877.06|873.26|880.84|877.04|876.89|873.09|875
1734341400000|2024-12-16 09:30:00|877.12|873.32|881.76|877.96|882.46|878.66|876.78|872.98|912
1734341700000|2024-12-16 09:35:00|881.75|877.95|881.48|877.68|881.79|877.99|880.22|876.42|937
1734342000000|2024-12-16 09:40:00|881.36|877.56|879.37|875.57|881.62|877.82|879.15|875.35|882
1734342300000|2024-12-16 09:45:00|879.36|875.56|877.91|874.11|879.74|875.94|875.44|871.64|1003
1734342600000|2024-12-16 09:50:00|877.96|874.16|875.75|871.95|877.96|874.16|874.04|870.24|850
1734342900000|2024-12-16 09:55:00|875.74|871.94|875.11|871.31|876.04|872.24|873.94|870.14|819
1734343200000|2024-12-16 10:00:00|875.14|871.34|874.71|870.91|877.44|873.64|873.82|870.02|746
1734343500000|2024-12-16 10:05:00|874.65|870.85|873.92|870.12|876.39|872.59|872.54|868.74|844
1734343800000|2024-12-16 10:10:00|873.91|870.11|872.96|869.16|874.29|870.49|872.11|868.31|669
1734344100000|2024-12-16 10:15:00|873.1|869.3|874.55|870.75|875.15|871.35|872.26|868.46|541
1734344400000|2024-12-16 10:20:00|874.65|870.85|871.95|868.15|874.8|871|870.54|866.74|571
1734344700000|2024-12-16 10:25:00|872.02|868.22|871.75|867.95|875.95|872.15|871.34|867.54|511
1734345000000|2024-12-16 10:30:00|871.65|867.85|872.82|869.02|874.47|870.67|871.51|867.71|746
1734345300000|2024-12-16 10:35:00|872.77|868.97|873.91|870.11|875.51|871.71|872.7|868.9|551
1734345600000|2024-12-16 10:40:00|873.92|870.12|874.18|870.38|875.71|871.91|872.06|868.26|730
1734345900000|2024-12-16 10:45:00|874.13|870.33|876.52|872.72|876.68|872.88|873.15|869.35|646
1734346200000|2024-12-16 10:50:00|876.51|872.71|877.59|873.79|877.85|874.05|876.5|872.7|517
1734346500000|2024-12-16 10:55:00|877.57|873.77|876.75|872.95|877.94|874.14|876.53|872.73|472
1734346800000|2024-12-16 11:00:00|876.73|872.93|875.28|871.48|876.73|872.93|873.2|869.4|718
1734347100000|2024-12-16 11:05:00|875.23|871.43|872.58|868.78|875.23|871.43|872.58|868.78|741
1734347400000|2024-12-16 11:10:00|872.57|868.77|873.44|869.64|875.95|872.15|872.49|868.69|685
1734347700000|2024-12-16 11:15:00|873.43|869.63|875.36|871.56|875.85|872.05|873.22|869.42|736
1734348000000|2024-12-16 11:20:00|875.38|871.58|877.93|874.13|878.1|874.3|874.74|870.94|532
1734348300000|2024-12-16 11:25:00|877.94|874.14|873.27|869.47|878.53|874.73|873.22|869.42|726
1734348600000|2024-12-16 11:30:00|873.55|869.75|871.1|867.3|874.35|870.55|869.8|866|337
1734348900000|2024-12-16 11:35:00|871.05|867.25|869.8|866|872.45|868.65|869.35|865.55|553
1734349200000|2024-12-16 11:40:00|869.9|866.1|870.55|866.75|871.2|867.4|869.2|865.4|427
1734349500000|2024-12-16 11:45:00|869.96|866.16|869.95|866.15|871.79|867.99|867.66|863.86|709
1734349800000|2024-12-16 11:50:00|869.66|865.86|868.24|864.44|870.66|866.86|867.29|863.49|779
1734350100000|2024-12-16 11:55:00|868.23|864.43|864.91|861.11|868.24|864.44|862.46|858.66|877
1734350400000|2024-12-16 12:00:00|865.02|861.22|868.24|864.44|868.68|864.88|864.1|860.3|885
1734350700000|2024-12-16 12:05:00|868.26|864.46|870.71|866.91|870.9|867.1|866.34|862.54|895
1734351000000|2024-12-16 12:10:00|870.78|866.98|868.03|864.23|870.78|866.98|867.34|863.54|884
1734351300000|2024-12-16 12:15:00|868.05|864.25|867.01|863.21|870.12|866.32|866.42|862.62|867
1734351600000|2024-12-16 12:20:00|867.02|863.22|868.02|864.22|869.5|865.7|866.93|863.13|814
1734351900000|2024-12-16 12:25:00|867.95|864.15|867.36|863.56|868.16|864.36|865.33|861.53|978
1734352200000|2024-12-16 12:30:00|867.43|863.63|868.02|864.22|870.45|866.65|866.76|862.96|796
1734352500000|2024-12-16 12:35:00|868.06|864.26|868.29|864.49|868.87|865.07|866.65|862.85|930
1734352800000|2024-12-16 12:40:00|868.27|864.47|865.74|861.94|868.38|864.58|864.39|860.59|821
1734353100000|2024-12-16 12:45:00|865.59|861.79|861.38|857.58|865.88|862.08|861.36|857.56|823
1734353400000|2024-12-16 12:50:00|861.37|857.57|865.07|861.27|865.4|861.6|860.41|856.61|748
1734353700000|2024-12-16 12:55:00|865.13|861.33|863.83|860.03|865.37|861.57|863.05|859.25|871
1734354000000|2024-12-16 13:00:00|863.87|860.07|864.81|861.01|865.24|861.44|862.38|858.58|755
1734354300000|2024-12-16 13:05:00|864.86|861.06|867.1|863.3|867.73|863.93|861.13|857.33|980
1734354600000|2024-12-16 13:10:00|867.09|863.29|868.58|864.78|868.71|864.91|866.31|862.51|818
1734354900000|2024-12-16 13:15:00|868.67|864.87|867.4|863.6|869.6|865.8|866.24|862.44|856
1734355200000|2024-12-16 13:20:00|867.46|863.66|871.94|868.14|873.18|869.38|867.03|863.23|721
1734355500000|2024-12-16 13:25:00|871.9|868.1|869.78|865.98|872.27|868.47|869.08|865.28|824
1734355800000|2024-12-16 13:30:00|869.79|865.99|869.59|865.79|870.35|866.55|869.01|865.21|774
1734356100000|2024-12-16 13:35:00|869.6|865.8|866.94|863.14|869.83|866.03|866.19|862.39|795
1734356400000|2024-12-16 13:40:00|866.97|863.17|871.01|867.21|871.74|867.94|866.67|862.87|587
1734356700000|2024-12-16 13:45:00|871.03|867.23|870.71|866.91|871.78|867.98|869.63|865.83|805
1734357000000|2024-12-16 13:50:00|870.5|866.7|869.75|865.95|870.59|866.79|868.28|864.48|692
1734357300000|2024-12-16 13:55:00|869.74|865.94|870.34|866.54|870.83|867.03|869.24|865.44|636
1734357600000|2024-12-16 14:00:00|870.95|867.15|874.6|870.8|875.05|871.25|870.75|866.95|477
1734357900000|2024-12-16 14:05:00|874.55|870.75|873.4|869.6|875.65|871.85|873.3|869.5|537
1734358200000|2024-12-16 14:10:00|873.6|869.8|871.7|867.9|873.7|869.9|871.65|867.85|411
1734358500000|2024-12-16 14:15:00|871.75|867.95|873.55|869.75|874.15|870.35|870.35|866.55|450
1734358800000|2024-12-16 14:20:00|873.6|869.8|871.05|867.25|874.25|870.45|871.05|867.25|447
1734359100000|2024-12-16 14:25:00|871|867.2|872.1|868.3|872.75|868.95|870.55|866.75|525
1734359400000|2024-12-16 14:30:00|872.15|868.35|873.85|870.05|875.4|871.6|870.95|867.15|678
1734359700000|2024-12-16 14:35:00|872.8|869|878.6|874.8|878.75|874.95|872.55|868.75|758
1734360000000|2024-12-16 14:40:00|878.5|874.7|879.8|876|880.8|877|876.25|872.45|654
1734360300000|2024-12-16 14:45:00|879.29|875.49|882.42|878.62|884.22|880.42|878.3|874.5|679
1734360600000|2024-12-16 14:50:00|882.49|878.69|879.69|875.89|882.49|878.69|877.01|873.21|866
1734360900000|2024-12-16 14:55:00|879.74|875.94|874.54|870.74|880.62|876.82|873.8|870|858
1734361200000|2024-12-16 15:00:00|875.45|871.65|877.6|873.8|878.95|875.15|873.55|869.75|638
1734361500000|2024-12-16 15:05:00|877.5|873.7|877.8|874|878.65|874.85|873.45|869.65|699
1734361800000|2024-12-16 15:10:00|877.85|874.05|884.85|881.05|885.85|882.05|877.05|873.25|641
1734362100000|2024-12-16 15:15:00|884.78|880.98|888.34|884.54|888.34|884.54|881.57|877.77|853
1734362400000|2024-12-16 15:20:00|888.37|884.57|889.9|886.1|891.11|887.31|888.37|884.57|764
1734362700000|2024-12-16 15:25:00|889.89|886.09|887.15|883.35|891.17|887.37|886.7|882.9|825
1734363000000|2024-12-16 15:30:00|887.55|883.75|886.5|882.7|889.25|885.45|883.8|880|652
1734363300000|2024-12-16 15:35:00|886.55|882.75|890.5|886.7|890.85|887.05|885.3|881.5|621
1734363600000|2024-12-16 15:40:00|890.45|886.65|894|890.2|895.05|891.25|889.4|885.6|515
1734363900000|2024-12-16 15:45:00|893.28|889.48|890.07|886.27|893.73|889.93|887.83|884.03|808
1734364200000|2024-12-16 15:50:00|890.12|886.32|892.31|888.51|892.77|888.97|888.72|884.92|798
1734364500000|2024-12-16 15:55:00|892.27|888.47|892.09|888.29|894.03|890.23|890.34|886.54|833
1734364800000|2024-12-16 16:00:00|892.06|888.26|900.72|896.92|901.83|898.03|892|888.2|694
1734365100000|2024-12-16 16:05:00|901.03|897.23|901.64|897.84|903.93|900.13|899.81|896.01|726
1734365400000|2024-12-16 16:10:00|901.63|897.83|898.93|895.13|902.59|898.79|896.78|892.98|916
1734365700000|2024-12-16 16:15:00|898.4|894.6|901.4|897.6|901.85|898.05|897.55|893.75|617
1734366000000|2024-12-16 16:20:00|901.45|897.65|903.1|899.3|905.95|902.15|899.95|896.15|588
1734366300000|2024-12-16 16:25:00|903.15|899.35|905.3|901.5|906.2|902.4|900.75|896.95|589
1734366600000|2024-12-16 16:30:00|905.5|901.7|907.75|903.95|912.55|908.75|904.6|900.8|647
1734366900000|2024-12-16 16:35:00|907.85|904.05|909.85|906.05|911.85|908.05|904.95|901.15|592
1734367200000|2024-12-16 16:40:00|910.05|906.25|913.85|910.05|918.7|914.9|910|906.2|530
1734367500000|2024-12-16 16:45:00|914|910.2|904.75|900.95|914.75|910.95|901.2|897.4|882
1734367800000|2024-12-16 16:50:00|904.8|901|907.5|903.7|908.1|904.3|901.65|897.85|473
1734368100000|2024-12-16 16:55:00|907.55|903.75|908.45|904.65|909.35|905.55|904.95|901.15|681
1734368400000|2024-12-16 17:00:00|908.49|904.69|907.71|903.91|910.6|906.8|906.76|902.96|885
1734368700000|2024-12-16 17:05:00|907.7|903.9|902.39|898.59|907.97|904.17|901.99|898.19|964
1734369000000|2024-12-16 17:10:00|902.38|898.58|904.21|900.41|908.46|904.66|901.81|898.01|885
1734369300000|2024-12-16 17:15:00|904.23|900.43|907.9|904.1|908.81|905.01|903.35|899.55|780
1734369600000|2024-12-16 17:20:00|907.89|904.09|910.67|906.87|911.28|907.48|907.72|903.92|773
1734369900000|2024-12-16 17:25:00|910.99|907.19|909.01|905.21|911.22|907.42|908.53|904.73|740
1734370200000|2024-12-16 17:30:00|908.99|905.19|906.4|902.6|908.99|905.19|905.74|901.94|796
1734370500000|2024-12-16 17:35:00|906.41|902.61|906.21|902.41|907.91|904.11|905.1|901.3|860
1734370800000|2024-12-16 17:40:00|906.22|902.42|905.31|901.51|906.51|902.71|903.18|899.38|847
1734371100000|2024-12-16 17:45:00|905.55|901.75|901.35|897.55|907.35|903.55|901.35|897.55|656
1734371400000|2024-12-16 17:50:00|901.31|897.51|902.85|899.05|904.65|900.85|898.15|894.35|744
1734371700000|2024-12-16 17:55:00|902.8|899|904.3|900.5|906.35|902.55|901.3|897.5|479
1734372000000|2024-12-16 18:00:00|904.35|900.55|899.3|895.5|905.55|901.75|899.25|895.45|679
1734372300000|2024-12-16 18:05:00|899.4|895.6|899.77|895.97|902.05|898.25|899.4|895.6|487
1734372600000|2024-12-16 18:10:00|899.82|896.02|900.55|896.75|901.47|897.67|898.75|894.95|597
1734372900000|2024-12-16 18:15:00|900.6|896.8|902.8|899|905.35|901.55|900.55|896.75|578
1734373200000|2024-12-16 18:20:00|902.85|899.05|903.3|899.5|904.45|900.65|900.55|896.75|578
1734373500000|2024-12-16 18:25:00|903.05|899.25|900.75|896.95|903.05|899.25|900.44|896.64|551
1734373800000|2024-12-16 18:30:00|900.8|897|898.3|894.5|901.8|898|896.85|893.05|631
1734374100000|2024-12-16 18:35:00|898.4|894.6|898.55|894.75|899.45|895.65|897.1|893.3|525
1734374400000|2024-12-16 18:40:00|898.5|894.7|899.55|895.75|901|897.2|898.38|894.58|376
1734374700000|2024-12-16 18:45:00|899.6|895.8|902.4|898.6|902.75|898.95|899|895.2|537
1734375000000|2024-12-16 18:50:00|902.3|898.5|907.95|904.15|908.25|904.45|902.3|898.5|510
1734375300000|2024-12-16 18:55:00|907.9|904.1|911.9|908.1|912.05|908.25|907.5|903.7|730
1734375600000|2024-12-16 19:00:00|911.8|908|901.65|897.85|912.05|908.25|900.85|897.05|572
1734375900000|2024-12-16 19:05:00|901.5|897.7|902.1|898.3|904.75|900.95|900.43|896.63|686
1734376200000|2024-12-16 19:10:00|902|898.2|896.65|892.85|902|898.2|895.45|891.65|538
1734376500000|2024-12-16 19:15:00|896.75|892.95|894.55|890.75|898.25|894.45|891.05|887.25|643
1734376800000|2024-12-16 19:20:00|894.75|890.95|895.15|891.35|895.45|891.65|892.02|888.22|622
1734377100000|2024-12-16 19:25:00|895.25|891.45|895.45|891.65|896.8|893|892.95|889.15|532
1734377400000|2024-12-16 19:30:00|895.4|891.6|893.45|889.65|896.05|892.25|891.95|888.15|671
1734377700000|2024-12-16 19:35:00|893.5|889.7|898.5|894.7|898.55|894.75|893.45|889.65|525
1734378000000|2024-12-16 19:40:00|898.6|894.8|897.1|893.3|899.35|895.55|895.95|892.15|570
1734378300000|2024-12-16 19:45:00|897|893.2|895.3|891.5|898|894.2|893.35|889.55|610
1734378600000|2024-12-16 19:50:00|895.1|891.3|895.9|892.1|897.45|893.65|893.85|890.05|480
1734378900000|2024-12-16 19:55:00|896.05|892.25|896.25|892.45|897.15|893.35|895.4|891.6|394
1734379200000|2024-12-16 20:00:00|896.4|892.6|894.05|890.25|898.44|894.64|893.68|889.88|666
1734379500000|2024-12-16 20:05:00|894.06|890.26|895.95|892.15|896.68|892.88|893.6|889.8|636
1734379800000|2024-12-16 20:10:00|896.03|892.23|895.7|891.9|896.72|892.92|894.77|890.97|516
1734380100000|2024-12-16 20:15:00|895.95|892.15|899|895.2|900.55|896.75|895.6|891.8|397
1734380400000|2024-12-16 20:20:00|899.05|895.25|896.8|893|900.75|896.95|896.35|892.55|460
1734380700000|2024-12-16 20:25:00|896.9|893.1|899.25|895.45|900.55|896.75|895.95|892.15|493
1734381000000|2024-12-16 20:30:00|899.3|895.5|897.9|894.1|899.95|896.15|896.75|892.95|547
1734381300000|2024-12-16 20:35:00|897.95|894.15|894.85|891.05|897.95|894.15|894.75|890.95|392
1734381600000|2024-12-16 20:40:00|894.9|891.1|895.1|891.3|896.35|892.55|893.65|889.85|348
1734381900000|2024-12-16 20:45:00|895.05|891.25|890.6|886.8|895.05|891.25|888.05|884.25|531
1734382200000|2024-12-16 20:50:00|890.5|886.7|890|886.2|892.35|888.55|889.25|885.45|552
1734382500000|2024-12-16 20:55:00|889.85|886.05|889.1|885.3|891.35|887.55|888.55|884.75|646
1734382800000|2024-12-16 21:00:00|889.1|885.3|892.13|888.33|894.27|890.47|889.04|885.24|745
1734383100000|2024-12-16 21:05:00|892.1|888.3|891.34|887.54|894.23|890.43|891.34|887.54|743
1734383400000|2024-12-16 21:10:00|891.36|887.56|891.53|887.73|893.41|889.61|890.47|886.67|604
1734383700000|2024-12-16 21:15:00|891.54|887.74|892.9|889.1|894.23|890.43|890.52|886.72|641
1734384000000|2024-12-16 21:20:00|892.85|889.05|894.64|890.84|894.87|891.07|892.68|888.88|532
1734384300000|2024-12-16 21:25:00|894.62|890.82|893.74|889.94|895|891.2|893.49|889.69|425
1734384600000|2024-12-16 21:30:00|893.84|890.04|890.79|886.99|895|891.2|890.79|886.99|514
1734384900000|2024-12-16 21:35:00|890.8|887|891.22|887.42|893.53|889.73|890.8|887|485
1734385200000|2024-12-16 21:40:00|891.21|887.41|891.6|887.8|891.6|887.8|889.96|886.16|539
1734385500000|2024-12-16 21:45:00|891.64|887.84|893.34|889.54|893.5|889.7|891.64|887.84|524
1734385800000|2024-12-16 21:50:00|893.47|889.67|894.05|890.25|894.39|890.59|893.31|889.51|501
1734386100000|2024-12-16 21:55:00|894.1|890.3|896.36|892.56|897.9|894.1|893.92|890.12|506
1734386400000|2024-12-16 22:00:00|896.52|892.72|897.84|894.04|898.34|894.54|896.52|892.72|620
1734386700000|2024-12-16 22:05:00|897.71|893.91|897.24|893.44|898.43|894.63|897.06|893.26|537
1734387000000|2024-12-16 22:10:00|897.22|893.42|897.21|893.41|899.5|895.7|893.86|890.06|514
1734387300000|2024-12-16 22:15:00|897.24|893.44|892.49|888.69|897.24|893.44|891.84|888.04|578
1734387600000|2024-12-16 22:20:00|892.68|888.88|891.79|887.99|892.7|888.9|890.8|887|369
1734387900000|2024-12-16 22:25:00|891.75|887.95|892.39|888.59|893.11|889.31|891.63|887.83|393
1734388200000|2024-12-16 22:30:00|892.44|888.64|891.99|888.19|893.34|889.54|891.63|887.83|463
1734388500000|2024-12-16 22:35:00|891.95|888.15|890.54|886.74|891.96|888.16|888.87|885.07|416
1734388800000|2024-12-16 22:40:00|890.59|886.79|890.96|887.16|891.51|887.71|890.59|886.79|342
1734389100000|2024-12-16 22:45:00|890.77|886.97|889.75|885.95|890.86|887.06|889.67|885.87|547
1734389400000|2024-12-16 22:50:00|889.74|885.94|885.65|881.85|889.81|886.01|885.65|881.85|538
1734389700000|2024-12-16 22:55:00|885.64|881.84|887.18|883.38|888.28|884.48|884.7|880.9|644
1734390000000|2024-12-16 23:00:00|887.17|883.37|886.41|882.61|888.56|884.76|886.07|882.27|743
1734390300000|2024-12-16 23:05:00|886.42|882.62|882.85|879.05|886.48|882.68|882.85|879.05|733
1734390600000|2024-12-16 23:10:00|882.94|879.14|882.44|878.64|883.47|879.67|882.15|878.35|732
1734390900000|2024-12-16 23:15:00|882.4|878.6|880.81|877.01|884.73|880.93|880.81|877.01|749
1734391200000|2024-12-16 23:20:00|880.8|877|878.67|874.87|881.13|877.33|878.67|874.87|640
1734391500000|2024-12-16 23:25:00|878.65|874.85|875.04|871.24|878.76|874.96|874.9|871.1|655
1734391800000|2024-12-16 23:30:00|875.28|871.48|874.64|870.84|876.67|872.87|874.34|870.54|491
1734392100000|2024-12-16 23:35:00|874.72|870.92|873.73|869.93|876.1|872.3|873.67|869.87|629
1734392400000|2024-12-16 23:40:00|873.72|869.92|874.01|870.21|874.97|871.17|873.55|869.75|511
1734392700000|2024-12-16 23:45:00|874.1|870.3|876.66|872.86|877.01|873.21|874.09|870.29|559
1734393000000|2024-12-16 23:50:00|876.63|872.83|876.37|872.57|876.78|872.98|875.01|871.21|535
1734393300000|2024-12-16 23:55:00|876.36|872.56|876.81|873.01|876.86|873.06|875.96|872.16|357
1734393600000|2024-12-17 00:00:00|876.82|873.02|871.41|867.61|877.01|873.21|871.11|867.31|807
1734393900000|2024-12-17 00:05:00|871.42|867.62|868.04|864.24|871.42|867.62|866.52|862.72|782
1734394200000|2024-12-17 00:10:00|868.03|864.23|869.25|865.45|869.46|865.66|864.1|860.3|788
1734394500000|2024-12-17 00:15:00|869.29|865.49|876.55|872.75|876.55|872.75|868|864.2|933
1734394800000|2024-12-17 00:20:00|876.57|872.77|872.34|868.54|877.57|873.77|871.93|868.13|885
1734395100000|2024-12-17 00:25:00|872.35|868.55|869.45|865.65|872.56|868.76|865.79|861.99|898
1734395400000|2024-12-17 00:30:00|869.46|865.66|870.97|867.17|873.12|869.32|868.91|865.11|961
1734395700000|2024-12-17 00:35:00|870.96|867.16|866.73|862.93|870.96|867.16|865.87|862.07|909
1734396000000|2024-12-17 00:40:00|866.72|862.92|866.31|862.51|869.21|865.41|865.51|861.71|835
1734396300000|2024-12-17 00:45:00|866.33|862.53|866.45|862.65|866.83|863.03|864.17|860.37|848
1734396600000|2024-12-17 00:50:00|866.47|862.67|869.19|865.39|869.25|865.45|866.4|862.6|897
1734396900000|2024-12-17 00:55:00|869.17|865.37|864.79|860.99|869.58|865.78|864.79|860.99|947
1734397200000|2024-12-17 01:00:00|864.77|860.97|868.13|864.33|868.14|864.34|864.27|860.47|955
1734397500000|2024-12-17 01:05:00|868.12|864.32|871.57|867.77|872.43|868.63|868.12|864.32|862
1734397800000|2024-12-17 01:10:00|871.56|867.76|871.59|867.79|872.24|868.44|870.86|867.06|665
1734398100000|2024-12-17 01:15:00|871.51|867.71|872.02|868.22|872.23|868.43|866.56|862.76|980
1734398400000|2024-12-17 01:20:00|872.09|868.29|872.96|869.16|873.93|870.13|870.25|866.45|929
1734398700000|2024-12-17 01:25:00|872.95|869.15|874.38|870.58|874.55|870.75|872.75|868.95|878
1734399000000|2024-12-17 01:30:00|874.42|870.62|872.75|868.95|874.74|870.94|871.7|867.9|858
1734399300000|2024-12-17 01:35:00|872.66|868.86|872.91|869.11|873.85|870.05|870.66|866.86|892
1734399600000|2024-12-17 01:40:00|872.85|869.05|874.1|870.3|875.17|871.37|872.77|868.97|870
1734399900000|2024-12-17 01:45:00|874.07|870.27|875.15|871.35|875.8|872|873.56|869.76|819
1734400200000|2024-12-17 01:50:00|875.06|871.26|874.67|870.87|875.69|871.89|874.2|870.4|693
1734400500000|2024-12-17 01:55:00|874.69|870.89|875.27|871.47|875.32|871.52|874.44|870.64|597
1734400800000|2024-12-17 02:00:00|875.35|871.55|877.96|874.16|878.12|874.32|875.25|871.45|721
1734401100000|2024-12-17 02:05:00|877.98|874.18|878.88|875.08|878.91|875.11|877.65|873.85|629
1734401400000|2024-12-17 02:10:00|878.87|875.07|879.09|875.29|879.58|875.78|878.28|874.48|681
1734401700000|2024-12-17 02:15:00|879.08|875.28|879.83|876.03|880.46|876.66|878.91|875.11|648
1734402000000|2024-12-17 02:20:00|879.82|876.02|875.95|872.15|880.15|876.35|875.85|872.05|522
1734402300000|2024-12-17 02:25:00|875.94|872.14|877.29|873.49|877.47|873.67|875.81|872.01|509
1734402600000|2024-12-17 02:30:00|877.38|873.58|875.95|872.15|877.62|873.82|875.95|872.15|692
1734402900000|2024-12-17 02:35:00|875.99|872.19|876.14|872.34|877.43|873.63|875.99|872.19|689
1734403200000|2024-12-17 02:40:00|876.23|872.43|875.55|871.75|876.89|873.09|875.14|871.34|577
1734403500000|2024-12-17 02:45:00|875.64|871.84|874.51|870.71|876.31|872.51|873.96|870.16|681
1734403800000|2024-12-17 02:50:00|874.5|870.7|870.9|867.1|874.71|870.91|870.77|866.97|557
1734404100000|2024-12-17 02:55:00|870.89|867.09|871.7|867.9|872.02|868.22|870.68|866.88|630
1734404400000|2024-12-17 03:00:00|871.68|867.88|874.69|870.89|876.1|872.3|870.51|866.71|743
1734404700000|2024-12-17 03:05:00|874.78|870.98|874.09|870.29|875.27|871.47|873.65|869.85|708
1734405000000|2024-12-17 03:10:00|874.1|870.3|873.08|869.28|874.27|870.47|871.75|867.95|554
1734405300000|2024-12-17 03:15:00|873.07|869.27|875.64|871.84|875.91|872.11|872.58|868.78|535
1734405600000|2024-12-17 03:20:00|875.65|871.85|875.5|871.7|876.53|872.73|874.91|871.11|500
1734405900000|2024-12-17 03:25:00|875.58|871.78|875.1|871.3|876.19|872.39|875.04|871.24|639
1734406200000|2024-12-17 03:30:00|875.09|871.29|873.53|869.73|875.31|871.51|873.11|869.31|759
1734406500000|2024-12-17 03:35:00|873.54|869.74|873.32|869.52|874.71|870.91|872.36|868.56|564
1734406800000|2024-12-17 03:40:00|873.38|869.58|876.64|872.84|876.73|872.93|873.32|869.52|645
1734407100000|2024-12-17 03:45:00|876.62|872.82|878.27|874.47|878.36|874.56|876.45|872.65|662
1734407400000|2024-12-17 03:50:00|878.25|874.45|877.75|873.95|878.25|874.45|876.8|873|622
1734407700000|2024-12-17 03:55:00|877.8|874|877.78|873.98|879.24|875.44|877.66|873.86|604
1734408000000|2024-12-17 04:00:00|877.79|873.99|875.51|871.71|878.16|874.36|874.32|870.52|673
1734408300000|2024-12-17 04:05:00|875.5|871.7|873.25|869.45|875.57|871.77|872.37|868.57|534
1734408600000|2024-12-17 04:10:00|873.33|869.53|871.48|867.68|874.05|870.25|871.02|867.22|644
1734408900000|2024-12-17 04:15:00|871.47|867.67|870.7|866.9|873.03|869.23|870.48|866.68|463
1734409200000|2024-12-17 04:20:00|870.67|866.87|870.85|867.05|871.6|867.8|869.7|865.9|478
1734409500000|2024-12-17 04:25:00|870.86|867.06|869.27|865.47|871.29|867.49|869.27|865.47|427
1734409800000|2024-12-17 04:30:00|869.26|865.46|866.07|862.27|869.26|865.46|865.85|862.05|507
1734410100000|2024-12-17 04:35:00|866.09|862.29|865.82|862.02|866.78|862.98|863.72|859.92|412
1734410400000|2024-12-17 04:40:00|865.81|862.01|864.92|861.12|866.37|862.57|864.7|860.9|671
1734410700000|2024-12-17 04:45:00|864.97|861.17|867.94|864.14|867.94|864.14|864.85|861.05|573
1734411000000|2024-12-17 04:50:00|868.15|864.35|868.63|864.83|869.24|865.44|866.88|863.08|482
1734411300000|2024-12-17 04:55:00|868.6|864.8|869.65|865.85|869.65|865.85|868|864.2|396
1734411600000|2024-12-17 05:00:00|869.58|865.78|872.41|868.61|872.63|868.83|869.54|865.74|499
1734411900000|2024-12-17 05:05:00|872.43|868.63|870.12|866.32|872.44|868.64|869.82|866.02|563
1734412200000|2024-12-17 05:10:00|870.13|866.33|867.17|863.37|870.57|866.77|867.17|863.37|604
1734412500000|2024-12-17 05:15:00|867.24|863.44|865.98|862.18|867.97|864.17|864.92|861.12|665
1734412800000|2024-12-17 05:20:00|865.99|862.19|867.51|863.71|867.94|864.14|864.96|861.16|545
1734413100000|2024-12-17 05:25:00|867.46|863.66|869.92|866.12|870.01|866.21|867.45|863.65|452
1734413400000|2024-12-17 05:30:00|869.94|866.14|869.92|866.12|871.91|868.11|869.73|865.93|511
1734413700000|2024-12-17 05:35:00|869.91|866.11|867.42|863.62|870.26|866.46|867.34|863.54|679
1734414000000|2024-12-17 05:40:00|867.45|863.65|868.58|864.78|868.83|865.03|867.45|863.65|463
1734414300000|2024-12-17 05:45:00|868.61|864.81|869.72|865.92|869.72|865.92|868.33|864.53|388
1734414600000|2024-12-17 05:50:00|869.73|865.93|870.85|867.05|870.85|867.05|869.73|865.93|322
1734414900000|2024-12-17 05:55:00|870.8|867|871.82|868.02|872.77|868.97|870.69|866.89|394
1734415200000|2024-12-17 06:00:00|871.81|868.01|871.14|867.34|871.83|868.03|870.47|866.67|455
1734415500000|2024-12-17 06:05:00|871.13|867.33|872.51|868.71|872.59|868.79|870|866.2|519
1734415800000|2024-12-17 06:10:00|872.5|868.7|870.69|866.89|872.5|868.7|870.41|866.61|521
1734416100000|2024-12-17 06:15:00|870.67|866.87|867.85|864.05|871.25|867.45|867.65|863.85|687
1734416400000|2024-12-17 06:20:00|867.87|864.07|867.21|863.41|869.06|865.26|866.91|863.11|502
1734416700000|2024-12-17 06:25:00|867.31|863.51|864.7|860.9|867.32|863.52|864.58|860.78|549
1734417000000|2024-12-17 06:30:00|864.64|860.84|865.85|862.05|866.5|862.7|864.15|860.35|656
1734417300000|2024-12-17 06:35:00|865.84|862.04|864.41|860.61|867.35|863.55|864.18|860.38|548
1734417600000|2024-12-17 06:40:00|864.43|860.63|865.54|861.74|865.82|862.02|864.43|860.63|277
1734417900000|2024-12-17 06:45:00|865.53|861.73|866.63|862.83|866.92|863.12|865.28|861.48|564
1734418200000|2024-12-17 06:50:00|866.6|862.8|866.84|863.04|867.29|863.49|866.42|862.62|263
1734418500000|2024-12-17 06:55:00|867.01|863.21|867.65|863.85|868.55|864.75|867.01|863.21|258
1734418800000|2024-12-17 07:00:00|867.67|863.87|868.5|864.7|868.5|864.7|866.69|862.89|505
1734419100000|2024-12-17 07:05:00|868.54|864.74|870.59|866.79|871.81|868.01|868.54|864.74|550
1734419400000|2024-12-17 07:10:00|870.57|866.77|869.98|866.18|871.14|867.34|868.77|864.97|538
1734419700000|2024-12-17 07:15:00|869.99|866.19|871.09|867.29|871.38|867.58|868.37|864.57|429
1734420000000|2024-12-17 07:20:00|870.96|867.16|871.48|867.68|871.66|867.86|870.26|866.46|411
1734420300000|2024-12-17 07:25:00|871.47|867.67|872.19|868.39|872.58|868.78|871.17|867.37|298
1734420600000|2024-12-17 07:30:00|872.14|868.34|871.08|867.28|872.53|868.73|871.07|867.27|560
1734420900000|2024-12-17 07:35:00|871.07|867.27|869.73|865.93|871.07|867.27|868.93|865.13|563
1734421200000|2024-12-17 07:40:00|869.72|865.92|869.57|865.77|870.77|866.97|869.43|865.63|568
1734421500000|2024-12-17 07:45:00|869.55|865.75|865.64|861.84|869.55|865.75|865.4|861.6|587
1734421800000|2024-12-17 07:50:00|865.65|861.85|864.22|860.42|866.05|862.25|863.65|859.85|552
1734422100000|2024-12-17 07:55:00|864.21|860.41|865.59|861.79|865.79|861.99|862.28|858.48|452
1734422400000|2024-12-17 08:00:00|865.58|861.78|866.55|862.75|867.23|863.43|865.45|861.65|743
1734422700000|2024-12-17 08:05:00|866.56|862.76|866.43|862.63|866.62|862.82|866.02|862.22|181
1734423000000|2024-12-17 08:10:00|869.35|865.55|869.46|865.66|869.86|866.06|868.64|864.84|243
1734423300000|2024-12-17 08:15:00|869.4|865.6|869.13|865.33|869.63|865.83|867.08|863.28|841
1734423600000|2024-12-17 08:20:00|869.08|865.28|870.18|866.38|871.53|867.73|868.91|865.11|631
1734423900000|2024-12-17 08:25:00|870.17|866.37|871.26|867.46|871.8|868|869.38|865.58|908
1734424200000|2024-12-17 08:30:00|871.34|867.54|870.02|866.22|871.6|867.8|869.38|865.58|954
1734424500000|2024-12-17 08:35:00|870.01|866.21|874.13|870.33|874.56|870.76|869.67|865.87|888
1734424800000|2024-12-17 08:40:00|874.06|870.26|875.81|872.01|876.82|873.02|873.65|869.85|827
1734425100000|2024-12-17 08:45:00|875.8|872|873.31|869.51|876.01|872.21|872.97|869.17|958
1734425400000|2024-12-17 08:50:00|873.28|869.48|877.25|873.45|877.39|873.59|872.21|868.41|827
1734425700000|2024-12-17 08:55:00|877.29|873.49|874.24|870.44|877.47|873.67|873.78|869.98|816
1734426000000|2024-12-17 09:00:00|874.32|870.52|876.15|872.35|876.15|872.35|871.19|867.39|891
1734426300000|2024-12-17 09:05:00|876.17|872.37|876.17|872.37|878.01|874.21|875.62|871.82|942
1734426600000|2024-12-17 09:10:00|876.15|872.35|878.17|874.37|878.7|874.9|875.71|871.91|970
1734426900000|2024-12-17 09:15:00|878.15|874.35|877.91|874.11|879.4|875.6|876.49|872.69|929
1734427200000|2024-12-17 09:20:00|877.85|874.05|877.07|873.27|878.3|874.5|875.97|872.17|975
1734427500000|2024-12-17 09:25:00|876.94|873.14|876.92|873.12|877.85|874.05|874.73|870.93|992
1734427800000|2024-12-17 09:30:00|876.87|873.07|878.93|875.13|880.29|876.49|876.34|872.54|990
1734428100000|2024-12-17 09:35:00|879.01|875.21|879.75|875.95|880.27|876.47|878.48|874.68|927
1734428400000|2024-12-17 09:40:00|879.76|875.96|884.6|880.8|884.76|880.96|879.73|875.93|825
1734428700000|2024-12-17 09:45:00|884.68|880.88|890.82|887.02|891.14|887.34|884.62|880.82|737
1734429000000|2024-12-17 09:50:00|890.84|887.04|892.69|888.89|892.69|888.89|890.8|887|817
1734429300000|2024-12-17 09:55:00|892.58|888.78|889.34|885.54|892.71|888.91|888.97|885.17|932
1734429600000|2024-12-17 10:00:00|889.35|885.55|885.45|881.65|889.73|885.93|883.82|880.02|825
1734429900000|2024-12-17 10:05:00|885.54|881.74|885.57|881.77|886.87|883.07|884.34|880.54|711
1734430200000|2024-12-17 10:10:00|885.6|881.8|889.61|885.81|891.55|887.75|884.89|881.09|666
1734430500000|2024-12-17 10:15:00|889.62|885.82|888.92|885.12|890.44|886.64|887.34|883.54|913
1734430800000|2024-12-17 10:20:00|888.9|885.1|890.83|887.03|890.83|887.03|887.9|884.1|775
1734431100000|2024-12-17 10:25:00|890.88|887.08|895.91|892.11|895.96|892.16|890.88|887.08|764
1734431400000|2024-12-17 10:30:00|895.9|892.1|896.07|892.27|896.39|892.59|891.7|887.9|924
1734431700000|2024-12-17 10:35:00|896.06|892.26|893.18|889.38|896.42|892.62|893.02|889.22|987
1734432000000|2024-12-17 10:40:00|893.17|889.37|886.85|883.05|893.38|889.58|886.76|882.96|895
1734432300000|2024-12-17 10:45:00|886.91|883.11|889.56|885.76|889.77|885.97|886.91|883.11|860
1734432600000|2024-12-17 10:50:00|889.55|885.75|891.32|887.52|892.45|888.65|889.26|885.46|743
1734432900000|2024-12-17 10:55:00|891.31|887.51|890.35|886.55|892.09|888.29|889.39|885.59|789
1734433200000|2024-12-17 11:00:00|890.37|886.57|886.68|882.88|890.95|887.15|886.51|882.71|833
1734433500000|2024-12-17 11:05:00|886.67|882.87|889.02|885.22|889.02|885.22|886.46|882.66|617
1734433800000|2024-12-17 11:10:00|889.01|885.21|891.96|888.16|892.01|888.21|887.94|884.14|520
1734434100000|2024-12-17 11:15:00|891.93|888.13|893.71|889.91|895.07|891.27|891.87|888.07|583
1734434400000|2024-12-17 11:20:00|893.67|889.87|897.64|893.84|898.06|894.26|893.67|889.87|682
1734434700000|2024-12-17 11:25:00|897.63|893.83|895.97|892.17|897.63|893.83|894.79|890.99|846
1734435000000|2024-12-17 11:30:00|895.96|892.16|897.06|893.26|898.1|894.3|895.4|891.6|730
1734435300000|2024-12-17 11:35:00|897.07|893.27|894.44|890.64|897.37|893.57|892.03|888.23|727
1734435600000|2024-12-17 11:40:00|894.68|890.88|893.85|890.05|896.64|892.84|892.51|888.71|703
1734435900000|2024-12-17 11:45:00|894.09|890.29|889.96|886.16|894.65|890.85|889.5|885.7|848
1734436200000|2024-12-17 11:50:00|890.06|886.26|890.35|886.55|890.35|886.55|888.04|884.24|735
1734436500000|2024-12-17 11:55:00|890.41|886.61|890.8|887|891.19|887.39|889.67|885.87|695
1734436800000|2024-12-17 12:00:00|890.75|886.95|894.4|890.6|897.45|893.65|890.7|886.9|531
1734437100000|2024-12-17 12:05:00|894.45|890.65|888.85|885.05|895.1|891.3|888.65|884.85|604
1734437400000|2024-12-17 12:10:00|888.8|885|887.35|883.55|890.05|886.25|884.29|880.49|617
1734437700000|2024-12-17 12:15:00|887.08|883.28|890.31|886.51|890.62|886.82|885.69|881.89|695
1734438000000|2024-12-17 12:20:00|890.28|886.48|886.74|882.94|890.64|886.84|885.66|881.86|881
1734438300000|2024-12-17 12:25:00|886.64|882.84|887.75|883.95|888.98|885.18|885.97|882.17|666
1734438600000|2024-12-17 12:30:00|887.76|883.96|892.44|888.64|893.57|889.77|887.67|883.87|845
1734438900000|2024-12-17 12:35:00|892.41|888.61|891.79|887.99|892.63|888.83|889.54|885.74|885
1734439200000|2024-12-17 12:40:00|891.8|888|891.55|887.75|892.04|888.24|889.94|886.14|733
1734439500000|2024-12-17 12:45:00|891.75|887.95|892.75|888.95|892.75|888.95|890.45|886.65|489
1734439800000|2024-12-17 12:50:00|893|889.2|891.15|887.35|893.05|889.25|890.45|886.65|543
1734440100000|2024-12-17 12:55:00|891.2|887.4|890.85|887.05|891.65|887.85|889.1|885.3|467
1734440400000|2024-12-17 13:00:00|890.24|886.44|886.77|882.97|891.48|887.68|886.35|882.55|799
1734440700000|2024-12-17 13:05:00|886.81|883.01|886.28|882.48|888.64|884.84|886.1|882.3|688
1734441000000|2024-12-17 13:10:00|886.31|882.51|885.48|881.68|887.02|883.22|884.85|881.05|829
1734441300000|2024-12-17 13:15:00|885.65|881.85|888.7|884.9|889.2|885.4|884.2|880.4|500
1734441600000|2024-12-17 13:20:00|888.65|884.85|890.45|886.65|890.75|886.95|887.7|883.9|445
1734441900000|2024-12-17 13:25:00|890.32|886.52|889.55|885.75|890.65|886.85|889.05|885.25|542
1734442200000|2024-12-17 13:30:00|889.6|885.8|891.85|888.05|893.35|889.55|889.4|885.6|518
1734442500000|2024-12-17 13:35:00|891.9|888.1|891.6|887.8|892.6|888.8|889.95|886.15|583
1734442800000|2024-12-17 13:40:00|891.55|887.75|888.6|884.8|891.6|887.8|887.25|883.45|511
1734443100000|2024-12-17 13:45:00|888.41|884.61|894|890.2|894|890.2|886.76|882.96|610
1734443400000|2024-12-17 13:50:00|894.04|890.24|890.55|886.75|895.01|891.21|890.23|886.43|818
1734443700000|2024-12-17 13:55:00|890.64|886.84|889.38|885.58|891.69|887.89|888.14|884.34|932
1734444000000|2024-12-17 14:00:00|889.34|885.54|884.33|880.53|890.06|886.26|882.87|879.07|893
1734444300000|2024-12-17 14:05:00|884.32|880.52|885.15|881.35|887.95|884.15|884.17|880.37|975
1734444600000|2024-12-17 14:10:00|884.98|881.18|882.47|878.67|885.74|881.94|881.04|877.24|735
1734444900000|2024-12-17 14:15:00|882.75|878.95|881.5|877.7|883.05|879.25|879.36|875.56|712
1734445200000|2024-12-17 14:20:00|881.55|877.75|884.6|880.8|885.65|881.85|880.65|876.85|702
1734445500000|2024-12-17 14:25:00|884.55|880.75|883.8|880|885.35|881.55|881.15|877.35|759
1734445800000|2024-12-17 14:30:00|883.75|879.95|876.75|872.95|887.55|883.75|876.34|872.54|815
1734446100000|2024-12-17 14:35:00|876.8|873|874.92|871.12|877.7|873.9|871.74|867.94|836
1734446400000|2024-12-17 14:40:00|874.86|871.06|878.25|874.45|880.9|877.1|870.25|866.45|741
1734446700000|2024-12-17 14:45:00|878.35|874.55|878.15|874.35|879.4|875.6|875.45|871.65|688
1734447000000|2024-12-17 14:50:00|878|874.2|878.65|874.85|882.65|878.85|876.6|872.8|741
1734447300000|2024-12-17 14:55:00|878.7|874.9|881.95|878.15|883.9|880.1|877.55|873.75|683
1734447600000|2024-12-17 15:00:00|881.9|878.1|872.35|868.55|882.25|878.45|871.85|868.05|803
1734447900000|2024-12-17 15:05:00|873|869.2|877.5|873.7|877.75|873.95|871.55|867.75|803
1734448200000|2024-12-17 15:10:00|877.2|873.4|868.55|864.75|878.5|874.7|867.25|863.45|724
1734448500000|2024-12-17 15:15:00|868.4|864.6|860.4|856.6|869.05|865.25|859.69|855.89|906
1734448800000|2024-12-17 15:20:00|860.45|856.65|858.1|854.3|865.25|861.45|857.55|853.75|719
1734449100000|2024-12-17 15:25:00|858.05|854.25|855.5|851.7|861.9|858.1|855.15|851.35|760
1734449400000|2024-12-17 15:30:00|856.15|852.35|858.65|854.85|862.3|858.5|855.65|851.85|716
1734449700000|2024-12-17 15:35:00|858.55|854.75|863.4|859.6|866.05|862.25|856.15|852.35|681
1734450000000|2024-12-17 15:40:00|863.45|859.65|866|862.2|866.5|862.7|861.35|857.55|669
1734450300000|2024-12-17 15:45:00|865.49|861.69|861.6|857.8|865.51|861.71|861.6|857.8|905
1734450600000|2024-12-17 15:50:00|861.59|857.79|857.7|853.9|861.88|858.08|857.7|853.9|979
1734450900000|2024-12-17 15:55:00|857.66|853.86|862.23|858.43|862.95|859.15|857.17|853.37|868
1734451200000|2024-12-17 16:00:00|862.02|858.22|859.75|855.95|862.09|858.29|853.52|849.72|963
1734451500000|2024-12-17 16:05:00|859.93|856.13|867.25|863.45|867.34|863.54|859.06|855.26|891
1734451800000|2024-12-17 16:10:00|867.24|863.44|870.67|866.87|870.85|867.05|863.41|859.61|839
1734452100000|2024-12-17 16:15:00|870.66|866.86|866.71|862.91|872.76|868.96|864.98|861.18|987
1734452400000|2024-12-17 16:20:00|866.66|862.86|868.68|864.88|870.75|866.95|866.62|862.82|923
1734452700000|2024-12-17 16:25:00|868.72|864.92|868.32|864.52|869.12|865.32|865.47|861.67|1027
1734453000000|2024-12-17 16:30:00|869.05|865.25|866.85|863.05|871.37|867.57|866.7|862.9|748
1734453300000|2024-12-17 16:35:00|866.8|863|868.79|864.99|869.6|865.8|866.16|862.36|624
1734453600000|2024-12-17 16:40:00|868.9|865.1|864.2|860.4|869.25|865.45|862.95|859.15|588
1734453900000|2024-12-17 16:45:00|863.88|860.08|866.13|862.33|866.31|862.51|861.88|858.08|668
1734454200000|2024-12-17 16:50:00|866.18|862.38|867.13|863.33|867.46|863.66|865.61|861.81|588
1734454500000|2024-12-17 16:55:00|867.23|863.43|868.07|864.27|868.36|864.56|864.55|860.75|707
1734454800000|2024-12-17 17:00:00|868.08|864.28|866.32|862.52|870.51|866.71|864.35|860.55|731
1734455100000|2024-12-17 17:05:00|866.25|862.45|872.76|868.96|872.76|868.96|865.83|862.03|453
1734455400000|2024-12-17 17:10:00|872.72|868.92|867.68|863.88|872.73|868.93|867.2|863.4|742
1734455700000|2024-12-17 17:15:00|867.65|863.85|866.27|862.47|867.93|864.13|864.13|860.33|589
1734456000000|2024-12-17 17:20:00|866.28|862.48|873.68|869.88|873.91|870.11|866.19|862.39|714
1734456300000|2024-12-17 17:25:00|873.69|869.89|878.76|874.96|878.78|874.98|872.88|869.08|497
1734456600000|2024-12-17 17:30:00|878.74|874.94|879.18|875.38|881.83|878.03|877.08|873.28|811
1734456900000|2024-12-17 17:35:00|879.06|875.26|881.41|877.61|881.44|877.64|878.19|874.39|776
1734457200000|2024-12-17 17:40:00|881.3|877.5|883.7|879.9|885.76|881.96|881.03|877.23|564
1734457500000|2024-12-17 17:45:00|883.69|879.89|885.77|881.97|888.16|884.36|883.36|879.56|652
1734457800000|2024-12-17 17:50:00|885.74|881.94|883.86|880.06|886.45|882.65|883.09|879.29|705
1734458100000|2024-12-17 17:55:00|883.91|880.11|883.08|879.28|885.5|881.7|882.88|879.08|759
1734458400000|2024-12-17 18:00:00|882.86|879.06|881.22|877.42|883.85|880.05|881.22|877.42|765
1734458700000|2024-12-17 18:05:00|881|877.2|881.07|877.27|881.3|877.5|879.82|876.02|659
1734459000000|2024-12-17 18:10:00|881.2|877.4|879.14|875.34|882.15|878.35|878.86|875.06|480
1734459300000|2024-12-17 18:15:00|879.17|875.37|875.9|872.1|879.4|875.6|875.28|871.48|488
1734459600000|2024-12-17 18:20:00|875.86|872.06|871.67|867.87|875.86|872.06|871.24|867.44|687
1734459900000|2024-12-17 18:25:00|870.2|866.4|868.01|864.21|871.9|868.1|867.54|863.74|552
1734460200000|2024-12-17 18:30:00|868.27|864.47|871.69|867.89|872.47|868.67|868.27|864.47|695
1734460500000|2024-12-17 18:35:00|871.77|867.97|871.63|867.83|872.16|868.36|870.46|866.66|676
1734460800000|2024-12-17 18:40:00|871.72|867.92|870.22|866.42|872.31|868.51|869.81|866.01|688
1734461100000|2024-12-17 18:45:00|870.23|866.43|866.96|863.16|870.9|867.1|866.7|862.9|489
1734461400000|2024-12-17 18:50:00|866.92|863.12|862.16|858.36|867.34|863.54|862.16|858.36|568
1734461700000|2024-12-17 18:55:00|862.15|858.35|862.94|859.14|864.4|860.6|862.14|858.34|610
1734462000000|2024-12-17 19:00:00|862.9|859.1|861.73|857.93|864.52|860.72|861.73|857.93|745
1734462300000|2024-12-17 19:05:00|861.72|857.92|859.36|855.56|862.83|859.03|857.96|854.16|820
1734462600000|2024-12-17 19:10:00|859.37|855.57|864.05|860.25|864.05|860.25|859.37|855.57|593
1734462900000|2024-12-17 19:15:00|864.01|860.21|865.41|861.61|865.44|861.64|862.24|858.44|739
1734463200000|2024-12-17 19:20:00|865.39|861.59|866.01|862.21|866.01|862.21|863.31|859.51|585
1734463500000|2024-12-17 19:25:00|865.96|862.16|865.5|861.7|868.62|864.82|865.08|861.28|583
1734463800000|2024-12-17 19:30:00|865.52|861.72|864.15|860.35|865.52|861.72|863|859.2|589
1734464100000|2024-12-17 19:35:00|864.14|860.34|865.05|861.25|865.71|861.91|861.26|857.46|508
1734464400000|2024-12-17 19:40:00|865.1|861.3|866.26|862.46|866.26|862.46|864.75|860.95|575
1734464700000|2024-12-17 19:45:00|866.25|862.45|866.86|863.06|868.37|864.57|866.18|862.38|577
1734465000000|2024-12-17 19:50:00|866.87|863.07|867.62|863.82|868.01|864.21|866.83|863.03|398
1734465300000|2024-12-17 19:55:00|867.61|863.81|867.87|864.07|867.87|864.07|867.14|863.34|179
1734465600000|2024-12-17 20:00:00|868.28|864.48|871.3|867.5|873.64|869.84|868.28|864.48|506
1734465900000|2024-12-17 20:05:00|871.31|867.51|867.63|863.83|871.44|867.64|866.12|862.32|782
1734466200000|2024-12-17 20:10:00|867.55|863.75|867.74|863.94|867.81|864.01|866.74|862.94|617
1734466500000|2024-12-17 20:15:00|867.75|863.95|870.24|866.44|871.42|867.62|867.74|863.94|516
1734466800000|2024-12-17 20:20:00|870.23|866.43|869.79|865.99|870.41|866.61|868.23|864.43|566
1734467100000|2024-12-17 20:25:00|869.8|866|868.74|864.94|870.42|866.62|868.73|864.93|402
1734467400000|2024-12-17 20:30:00|869|865.2|872.05|868.25|872.86|869.06|866.36|862.56|586
1734467700000|2024-12-17 20:35:00|871.92|868.12|870.59|866.79|872.18|868.38|870.5|866.7|554
1734468000000|2024-12-17 20:40:00|870.57|866.77|870.01|866.21|871.08|867.28|869.74|865.94|469
1734468300000|2024-12-17 20:45:00|870.02|866.22|870.26|866.46|870.52|866.72|870|866.2|218
1734468600000|2024-12-17 20:50:00|870.32|866.52|869.41|865.61|870.46|866.66|868.46|864.66|483
1734468900000|2024-12-17 20:55:00|869.39|865.59|865.89|862.09|869.41|865.61|864.91|861.11|656
1734469200000|2024-12-17 21:00:00|865.88|862.08|859.19|855.39|865.94|862.14|858.77|854.97|822
1734469500000|2024-12-17 21:05:00|859.18|855.38|860.09|856.29|861.57|857.77|858.31|854.51|684
1734469800000|2024-12-17 21:10:00|860.08|856.28|865.66|861.86|865.97|862.17|860.04|856.24|756
1734470100000|2024-12-17 21:15:00|865.61|861.81|867.77|863.97|868.81|865.01|865.59|861.79|523
1734470400000|2024-12-17 21:20:00|867.72|863.92|869.15|865.35|869.15|865.35|866.33|862.53|544
1734470700000|2024-12-17 21:25:00|869.13|865.33|867.31|863.51|869.22|865.42|867.12|863.32|492
1734471000000|2024-12-17 21:30:00|867.35|863.55|864.89|861.09|867.63|863.83|864.04|860.24|674
1734471300000|2024-12-17 21:35:00|864.88|861.08|866.41|862.61|867.42|863.62|864.85|861.05|599
1734471600000|2024-12-17 21:40:00|866.42|862.62|865.87|862.07|866.55|862.75|864.16|860.36|680
1734471900000|2024-12-17 21:45:00|866.25|862.45|864.65|860.85|866.85|863.05|864.65|860.85|121
1734472200000|2024-12-17 21:50:00|864.85|861.05|868.15|864.35|868.85|865.05|864.1|860.3|142
1734472500000|2024-12-17 21:55:00|868.25|864.45|867.83|864.03|870.45|866.65|867.4|863.6|176
1734472800000|2024-12-17 22:00:00|867.8|864|868.29|864.49|868.29|864.49|865.66|861.86|662
1734473100000|2024-12-17 22:05:00|868.28|864.48|867.11|863.31|869.32|865.52|865.61|861.81|526
1734473400000|2024-12-17 22:10:00|867.09|863.29|865.61|861.81|867.11|863.31|862.93|859.13|527
1734473700000|2024-12-17 22:15:00|865.53|861.73|865.81|862.01|867.49|863.69|864.31|860.51|495
1734474000000|2024-12-17 22:20:00|865.78|861.98|859.01|855.21|866.31|862.51|858.2|854.4|429
1734474300000|2024-12-17 22:25:00|859.02|855.22|860.8|857|861.59|857.79|857.97|854.17|533
1734474600000|2024-12-17 22:30:00|860.79|856.99|861.62|857.82|863.18|859.38|859.71|855.91|472
1734474900000|2024-12-17 22:35:00|861.67|857.87|856.11|852.31|861.7|857.9|856.01|852.21|474
1734475200000|2024-12-17 22:40:00|856.1|852.3|852.49|848.69|856.88|853.08|852.46|848.66|513
1734475500000|2024-12-17 22:45:00|852.48|848.68|853.27|849.47|853.32|849.52|849.2|845.4|539
1734475800000|2024-12-17 22:50:00|853.29|849.49|848.61|844.81|853.53|849.73|848.26|844.46|581
1734476100000|2024-12-17 22:55:00|848.6|844.8|852.15|848.35|853.35|849.55|847.23|843.43|434
1734476400000|2024-12-17 23:00:00|851.65|847.85|842.56|838.76|851.65|847.85|842.23|838.43|766
1734476700000|2024-12-17 23:05:00|842.51|838.71|839.84|836.04|847.25|843.45|839.84|836.04|863
1734477000000|2024-12-17 23:10:00|839.82|836.02|842.07|838.27|843.08|839.28|839.76|835.96|972
1734477300000|2024-12-17 23:15:00|842.09|838.29|847.95|844.15|847.97|844.17|840.5|836.7|755
1734477600000|2024-12-17 23:20:00|847.7|843.9|849.85|846.05|849.93|846.13|845.84|842.04|916
1734477900000|2024-12-17 23:25:00|849.88|846.08|846.62|842.82|849.88|846.08|844.66|840.86|762
1734478200000|2024-12-17 23:30:00|846.59|842.79|844.65|840.85|848.5|844.7|843.59|839.79|639
1734478500000|2024-12-17 23:35:00|844.66|840.86|845.87|842.07|848.33|844.53|842.75|838.95|634
1734478800000|2024-12-17 23:40:00|846.03|842.23|849.41|845.61|849.47|845.67|846.03|842.23|384
1734479100000|2024-12-17 23:45:00|849.4|845.6|848|844.2|850.96|847.16|846.31|842.51|509
1734479400000|2024-12-17 23:50:00|848.09|844.29|847.6|843.8|848.2|844.4|846.92|843.12|627
1734479700000|2024-12-17 23:55:00|847.59|843.79|850|846.2|850.62|846.82|847.07|843.27|525
1734480000000|2024-12-18 00:00:00|850.19|846.39|851.72|847.92|852.38|848.58|849.3|845.5|597
1734480300000|2024-12-18 00:05:00|851.7|847.9|854.18|850.38|854.18|850.38|851.21|847.41|562
1734480600000|2024-12-18 00:10:00|854.17|850.37|853.52|849.72|854.21|850.41|852.16|848.36|635
1734480900000|2024-12-18 00:15:00|853.55|849.75|852.66|848.86|855.92|852.12|852.1|848.3|599
1734481200000|2024-12-18 00:20:00|852.64|848.84|848.66|844.86|852.84|849.04|848.63|844.83|825
1734481500000|2024-12-18 00:25:00|848.76|844.96|847.73|843.93|848.84|845.04|847.2|843.4|637
1734481800000|2024-12-18 00:30:00|847.71|843.91|844.32|840.52|847.85|844.05|841.42|837.62|794
1734482100000|2024-12-18 00:35:00|844.37|840.57|840.37|836.57|844.46|840.66|839.72|835.92|821
1734482400000|2024-12-18 00:40:00|840.39|836.59|846.23|842.43|846.62|842.82|840.17|836.37|716
1734482700000|2024-12-18 00:45:00|846.19|842.39|849.45|845.65|849.45|845.65|845.06|841.26|658
1734483000000|2024-12-18 00:50:00|849.44|845.64|848.67|844.87|851.12|847.32|848.47|844.67|522
1734483300000|2024-12-18 00:55:00|848.66|844.86|846.02|842.22|848.77|844.97|845.57|841.77|742
1734483600000|2024-12-18 01:00:00|846.01|842.21|850.03|846.23|851.18|847.38|845.55|841.75|508
1734483900000|2024-12-18 01:05:00|850.05|846.25|849.16|845.36|851.08|847.28|848.48|844.68|729
1734484200000|2024-12-18 01:10:00|849.15|845.35|851.03|847.23|851.12|847.32|848.46|844.66|551
1734484500000|2024-12-18 01:15:00|851.06|847.26|852.36|848.56|853.51|849.71|849.89|846.09|463
1734484800000|2024-12-18 01:20:00|852.35|848.55|851.13|847.33|853.09|849.29|850.38|846.58|685
1734485100000|2024-12-18 01:25:00|851.15|847.35|851.12|847.32|853.29|849.49|850.99|847.19|650
1734485400000|2024-12-18 01:30:00|851.04|847.24|852.06|848.26|853.47|849.67|850.36|846.56|774
1734485700000|2024-12-18 01:35:00|852.04|848.24|849.14|845.34|854.3|850.5|848.83|845.03|623
1734486000000|2024-12-18 01:40:00|849.2|845.4|847.98|844.18|849.92|846.12|846.58|842.78|712
1734486300000|2024-12-18 01:45:00|848.34|844.54|848.22|844.42|851.58|847.78|848.22|844.42|693
1734486600000|2024-12-18 01:50:00|848.23|844.43|842.54|838.74|848.23|844.43|841.53|837.73|852
1734486900000|2024-12-18 01:55:00|842.51|838.71|841.93|838.13|844.87|841.07|839.83|836.03|814
1734487200000|2024-12-18 02:00:00|841.83|838.03|843.77|839.97|845.44|841.64|837.93|834.13|843
1734487500000|2024-12-18 02:05:00|843.78|839.98|848.81|845.01|851.27|847.47|843.1|839.3|785
1734487800000|2024-12-18 02:10:00|848.77|844.97|847.12|843.32|849.58|845.78|846.7|842.9|669
1734488100000|2024-12-18 02:15:00|847.11|843.31|850.38|846.58|850.38|846.58|845.79|841.99|471
1734488400000|2024-12-18 02:20:00|850.37|846.57|848.32|844.52|850.38|846.58|847.1|843.3|732
1734488700000|2024-12-18 02:25:00|848.29|844.49|849.33|845.53|849.95|846.15|847.18|843.38|630
1734489000000|2024-12-18 02:30:00|849.37|845.57|848.96|845.16|850.4|846.6|847.9|844.1|408
1734489300000|2024-12-18 02:35:00|849.11|845.31|846.59|842.79|849.36|845.56|845.62|841.82|638
1734489600000|2024-12-18 02:40:00|846.63|842.83|846.9|843.1|847.37|843.57|845.48|841.68|352
1734489900000|2024-12-18 02:45:00|846.91|843.11|845.98|842.18|848.95|845.15|845.11|841.31|469
1734490200000|2024-12-18 02:50:00|845.95|842.15|845.16|841.36|845.95|842.15|844.68|840.88|477
1734490500000|2024-12-18 02:55:00|845.18|841.38|847.89|844.09|847.91|844.11|845.18|841.38|338
1734490800000|2024-12-18 03:00:00|847.87|844.07|849.55|845.75|849.7|845.9|845.8|842|455
1734491100000|2024-12-18 03:05:00|849.56|845.76|844.22|840.42|850.02|846.22|844.17|840.37|501
1734491400000|2024-12-18 03:10:00|844.35|840.55|843.19|839.39|845.63|841.83|842.83|839.03|644
1734491700000|2024-12-18 03:15:00|843.2|839.4|844.75|840.95|844.75|840.95|842.47|838.67|557
1734492000000|2024-12-18 03:20:00|844.8|841|845.96|842.16|847.39|843.59|844.72|840.92|486
1734492300000|2024-12-18 03:25:00|846.02|842.22|843.47|839.67|846.05|842.25|843.02|839.22|590
1734492600000|2024-12-18 03:30:00|843.42|839.62|840.94|837.14|843.42|839.62|840.53|836.73|539
1734492900000|2024-12-18 03:35:00|840.93|837.13|841.19|837.39|844.44|840.64|840.77|836.97|602
1734493200000|2024-12-18 03:40:00|841.23|837.43|839.24|835.44|841.97|838.17|838.99|835.19|562
1734493500000|2024-12-18 03:45:00|839.29|835.49|837.54|833.74|839.7|835.9|837.38|833.58|607
1734493800000|2024-12-18 03:50:00|837.5|833.7|839.81|836.01|840.34|836.54|837.13|833.33|725
1734494100000|2024-12-18 03:55:00|839.79|835.99|838.05|834.25|840.85|837.05|838.05|834.25|715
1734494400000|2024-12-18 04:00:00|838.04|834.24|830.88|827.08|838.73|834.93|830.75|826.95|843
1734494700000|2024-12-18 04:05:00|830.87|827.07|832.7|828.9|833.4|829.6|830.7|826.9|898
1734495000000|2024-12-18 04:10:00|832.73|828.93|831.52|827.72|834.44|830.64|831.49|827.69|806
1734495300000|2024-12-18 04:15:00|831.56|827.76|835.05|831.25|836.77|832.97|831.46|827.66|816
1734495600000|2024-12-18 04:20:00|835.04|831.24|828.58|824.78|835.21|831.41|827.3|823.5|890
1734495900000|2024-12-18 04:25:00|828.57|824.77|828.16|824.36|829.24|825.44|824.56|820.76|932
1734496200000|2024-12-18 04:30:00|828.45|824.65|825.25|821.45|828.85|825.05|823.65|819.85|762
1734496500000|2024-12-18 04:35:00|825.15|821.35|820.25|816.45|825.45|821.65|820.1|816.3|733
1734496800000|2024-12-18 04:40:00|820.2|816.4|826.1|822.3|826.6|822.8|819.2|815.4|538
1734497100000|2024-12-18 04:45:00|825.35|821.55|821|817.2|825.45|821.65|819.8|816|517
1734497400000|2024-12-18 04:50:00|820.95|817.15|824.15|820.35|824.15|820.35|819.65|815.85|567
1734497700000|2024-12-18 04:55:00|824.5|820.7|826.8|823|827.55|823.75|823.65|819.85|471
1734498000000|2024-12-18 05:00:00|826.86|823.06|824.6|820.8|827.08|823.28|824.25|820.45|742
1734498300000|2024-12-18 05:05:00|824.63|820.83|822.83|819.03|825.89|822.09|822.06|818.26|831
1734498600000|2024-12-18 05:10:00|822.92|819.12|826.27|822.47|826.46|822.66|822.23|818.43|793
1734498900000|2024-12-18 05:15:00|826.31|822.51|826.96|823.16|827.6|823.8|825.85|822.05|488
1734499200000|2024-12-18 05:20:00|826.95|823.15|831.23|827.43|833.23|829.43|826.66|822.86|627
1734499500000|2024-12-18 05:25:00|831.22|827.42|831.16|827.36|832.51|828.71|830.35|826.55|582
1734499800000|2024-12-18 05:30:00|831.13|827.33|831.28|827.48|831.3|827.5|828.76|824.96|517
1734500100000|2024-12-18 05:35:00|831.25|827.45|833.11|829.31|833.79|829.99|831.18|827.38|327
1734500400000|2024-12-18 05:40:00|833.13|829.33|828.56|824.76|833.28|829.48|828.03|824.23|740
1734500700000|2024-12-18 05:45:00|828.55|824.75|826.22|822.42|829.53|825.73|826.18|822.38|751
1734501000000|2024-12-18 05:50:00|826.33|822.53|824.21|820.41|826.82|823.02|822.98|819.18|779
1734501300000|2024-12-18 05:55:00|824.35|820.55|824.26|820.46|824.39|820.59|822.64|818.84|689
1734501600000|2024-12-18 06:00:00|824.65|820.85|824.05|820.25|825.65|821.85|821.63|817.83|493
1734501900000|2024-12-18 06:05:00|824.1|820.3|824.65|820.85|826.05|822.25|823.35|819.55|403
1734502200000|2024-12-18 06:10:00|824.6|820.8|827.1|823.3|827.1|823.3|823.35|819.55|385
1734502500000|2024-12-18 06:15:00|826.9|823.1|825.8|822|829.3|825.5|825.45|821.65|324
1734502800000|2024-12-18 06:20:00|825.75|821.95|828.55|824.75|829.05|825.25|824.85|821.05|344
1734503100000|2024-12-18 06:25:00|828.5|824.7|826.8|823|830.95|827.15|826.7|822.9|373
1734503400000|2024-12-18 06:30:00|826.76|822.96|821.69|817.89|827.19|823.39|821.48|817.68|776
1734503700000|2024-12-18 06:35:00|821.6|817.8|820.29|816.49|821.64|817.84|816.52|812.72|899
1734504000000|2024-12-18 06:40:00|820.24|816.44|817.37|813.57|820.52|816.72|817.19|813.39|890
1734504300000|2024-12-18 06:45:00|817.55|813.75|820.55|816.75|820.75|816.95|815.4|811.6|800
1734504600000|2024-12-18 06:50:00|820.6|816.8|823.25|819.45|823.9|820.1|820.24|816.44|430
1734504900000|2024-12-18 06:55:00|823.3|819.5|822.42|818.62|823.95|820.15|821.72|817.92|585
1734505200000|2024-12-18 07:00:00|822.45|818.65|823.53|819.73|823.55|819.75|820.6|816.8|634
1734505500000|2024-12-18 07:05:00|823.52|819.72|828.65|824.85|829.06|825.26|822.7|818.9|692
1734505800000|2024-12-18 07:10:00|828.64|824.84|828.05|824.25|829.88|826.08|827.17|823.37|673
1734506100000|2024-12-18 07:15:00|827.92|824.12|827.11|823.31|828.26|824.46|826.25|822.45|742
1734506400000|2024-12-18 07:20:00|827.12|823.32|828.3|824.5|829.8|826|827.12|823.32|596
1734506700000|2024-12-18 07:25:00|828.28|824.48|827.05|823.25|828.5|824.7|827.05|823.25|499
1734507000000|2024-12-18 07:30:00|826.8|823|824.78|820.98|827.25|823.45|824.78|820.98|534
1734507300000|2024-12-18 07:35:00|824.73|820.93|825.57|821.77|825.63|821.83|822.98|819.18|519
1734507600000|2024-12-18 07:40:00|825.6|821.8|827.25|823.45|827.84|824.04|825.6|821.8|542
1734507900000|2024-12-18 07:45:00|827.3|823.5|825.7|821.9|827.61|823.81|825.7|821.9|536
1734508200000|2024-12-18 07:50:00|825.69|821.89|824.6|820.8|826.51|822.71|824.07|820.27|457
1734508500000|2024-12-18 07:55:00|824.75|820.95|824.65|820.85|825.5|821.7|824.17|820.37|469
1734508800000|2024-12-18 08:00:00|824.71|820.91|825.3|821.5|825.75|821.95|823.38|819.58|625
1734509100000|2024-12-18 08:05:00|825.25|821.45|827.8|824|828.18|824.38|825.2|821.4|398
1734509400000|2024-12-18 08:10:00|827.75|823.95|827.9|824.1|828.75|824.95|826.05|822.25|472
1734509700000|2024-12-18 08:15:00|827.85|824.05|824.6|820.8|827.85|824.05|824.05|820.25|555
1734510000000|2024-12-18 08:20:00|824.5|820.7|822.2|818.4|824.59|820.79|821.3|817.5|445
1734510300000|2024-12-18 08:25:00|822.25|818.45|820.5|816.7|822.25|818.45|819.8|816|467
1734510600000|2024-12-18 08:30:00|820.45|816.65|822.29|818.49|822.86|819.06|817.83|814.03|665
1734510900000|2024-12-18 08:35:00|822.28|818.48|824|820.2|824.95|821.15|821.26|817.46|664
1734511200000|2024-12-18 08:40:00|823.99|820.19|820.73|816.93|824.17|820.37|820.12|816.32|552
1734511500000|2024-12-18 08:45:00|820.74|816.94|823.55|819.75|823.73|819.93|820.63|816.83|640
1734511800000|2024-12-18 08:50:00|823.35|819.55|823.69|819.89|824.69|820.89|822.75|818.95|627
1734512100000|2024-12-18 08:55:00|823.7|819.9|824.99|821.19|825.11|821.31|823.48|819.68|491
1734512400000|2024-12-18 09:00:00|825|821.2|827.65|823.85|827.65|823.85|824.34|820.54|593
1734512700000|2024-12-18 09:05:00|827.52|823.72|829.05|825.25|830.62|826.82|827.41|823.61|634
1734513000000|2024-12-18 09:10:00|829.1|825.3|829.93|826.13|831.51|827.71|828.93|825.13|599
1734513300000|2024-12-18 09:15:00|829.87|826.07|829.21|825.41|831|827.2|828.85|825.05|717
1734513600000|2024-12-18 09:20:00|829.35|825.55|832.33|828.53|832.92|829.12|828.9|825.1|597
1734513900000|2024-12-18 09:25:00|832.32|828.52|831.71|827.91|832.82|829.02|830.62|826.82|588
1734514200000|2024-12-18 09:30:00|831.81|828.01|833.64|829.84|834.08|830.28|831.58|827.78|503
1734514500000|2024-12-18 09:35:00|833.6|829.8|832.4|828.6|833.62|829.82|831.77|827.97|539
1734514800000|2024-12-18 09:40:00|832.58|828.78|832.9|829.1|833.85|830.05|831.92|828.12|427
1734515100000|2024-12-18 09:45:00|832.85|829.05|833.3|829.5|835.45|831.65|832.76|828.96|440
1734515400000|2024-12-18 09:50:00|833.25|829.45|831.2|827.4|834.35|830.55|831.2|827.4|394
1734515700000|2024-12-18 09:55:00|831.16|827.36|830.95|827.15|831.87|828.07|830.75|826.95|473
1734516000000|2024-12-18 10:00:00|830.76|826.96|829.87|826.07|831.39|827.59|828.76|824.96|699
1734516300000|2024-12-18 10:05:00|829.81|826.01|830.7|826.9|830.7|826.9|828.65|824.85|737
1734516600000|2024-12-18 10:10:00|830.6|826.8|830.25|826.45|832.1|828.3|830.25|826.45|573
1734516900000|2024-12-18 10:15:00|830.17|826.37|827.75|823.95|830.43|826.63|827.48|823.68|568
1734517200000|2024-12-18 10:20:00|827.78|823.98|827.8|824|828.95|825.15|826.35|822.55|575
1734517500000|2024-12-18 10:25:00|827.79|823.99|828.82|825.02|829.23|825.43|827.79|823.99|562
1734517800000|2024-12-18 10:30:00|828.81|825.01|827.69|823.89|829|825.2|826.7|822.9|606
1734518100000|2024-12-18 10:35:00|827.68|823.88|827.9|824.1|829.57|825.77|826.62|822.82|566
1734518400000|2024-12-18 10:40:00|827.87|824.07|828.83|825.03|828.86|825.06|826.8|823|550
1734518700000|2024-12-18 10:45:00|828.82|825.02|831.4|827.6|831.45|827.65|827.27|823.47|562
1734519000000|2024-12-18 10:50:00|831.45|827.65|831.45|827.65|832.35|828.55|829.8|826|289
1734519300000|2024-12-18 10:55:00|831.5|827.7|830.2|826.4|832.4|828.6|830.14|826.34|387
1734519600000|2024-12-18 11:00:00|830.15|826.35|833.85|830.05|834.17|830.37|829.7|825.9|464
1734519900000|2024-12-18 11:05:00|833.74|829.94|835.79|831.99|836.48|832.68|833.69|829.89|448
1734520200000|2024-12-18 11:10:00|835.84|832.04|835.97|832.17|837.2|833.4|835.81|832.01|434
1734520500000|2024-12-18 11:15:00|836.46|832.66|836.52|832.72|836.63|832.83|834.71|830.91|679
1734520800000|2024-12-18 11:20:00|836.62|832.82|836.6|832.8|836.72|832.92|834.28|830.48|731
1734521100000|2024-12-18 11:25:00|836.55|832.75|835.63|831.83|838.13|834.33|835.63|831.83|619
1734521400000|2024-12-18 11:30:00|835.54|831.74|836.43|832.63|836.43|832.63|834.68|830.88|600
1734521700000|2024-12-18 11:35:00|836.44|832.64|839.26|835.46|840.36|836.56|836.44|832.64|490
1734522000000|2024-12-18 11:40:00|839.19|835.39|838.1|834.3|839.7|835.9|837.8|834|517
1734522300000|2024-12-18 11:45:00|838.13|834.33|835.63|831.83|838.13|834.33|835.54|831.74|657
1734522600000|2024-12-18 11:50:00|835.62|831.82|836.83|833.03|837.02|833.22|835.48|831.68|693
1734522900000|2024-12-18 11:55:00|836.79|832.99|837.73|833.93|837.74|833.94|836.66|832.86|431
1734523200000|2024-12-18 12:00:00|837.72|833.92|837.48|833.68|838.08|834.28|836.33|832.53|703
1734523500000|2024-12-18 12:05:00|837.44|833.64|836.8|833|837.93|834.13|836.07|832.27|625
1734523800000|2024-12-18 12:10:00|836.82|833.02|837.8|834|838.01|834.21|835.91|832.11|546
1734524100000|2024-12-18 12:15:00|837.81|834.01|835.87|832.07|837.9|834.1|835.84|832.04|643
1734524400000|2024-12-18 12:20:00|835.86|832.06|830.82|827.02|835.86|832.06|830.38|826.58|628
1734524700000|2024-12-18 12:25:00|830.83|827.03|827.8|824|830.83|827.03|827.79|823.99|562
1734525000000|2024-12-18 12:30:00|827.8|824|822.8|819|828.35|824.55|822.05|818.25|517
1734525300000|2024-12-18 12:35:00|822.78|818.98|818.2|814.4|822.78|818.98|817.36|813.56|628
1734525600000|2024-12-18 12:40:00|818.25|814.45|820.85|817.05|822.15|818.35|816.05|812.25|574
1734525900000|2024-12-18 12:45:00|820.83|817.03|821.3|817.5|824.3|820.5|820.19|816.39|519
1734526200000|2024-12-18 12:50:00|821.25|817.45|818.25|814.45|821.33|817.53|817.35|813.55|572
1734526500000|2024-12-18 12:55:00|818.24|814.44|821.66|817.86|823.25|819.45|816.6|812.8|476
1734526800000|2024-12-18 13:00:00|821.65|817.85|817.9|814.1|821.95|818.15|816.98|813.18|526
1734527100000|2024-12-18 13:05:00|817.85|814.05|825.45|821.65|825.45|821.65|817.8|814|494
1734527400000|2024-12-18 13:10:00|825.4|821.6|824.49|820.69|826.54|822.74|823.79|819.99|456
1734527700000|2024-12-18 13:15:00|824.46|820.66|826.67|822.87|828.3|824.5|823.95|820.15|522
1734528000000|2024-12-18 13:20:00|826.7|822.9|824.28|820.48|828.37|824.57|823.35|819.55|528
1734528300000|2024-12-18 13:25:00|824.69|820.89|827.17|823.37|827.5|823.7|823.68|819.88|605
1734528600000|2024-12-18 13:30:00|827.22|823.42|826.33|822.53|827.57|823.77|825.41|821.61|587
1734528900000|2024-12-18 13:35:00|826.42|822.62|827.66|823.86|827.66|823.86|825.91|822.11|418
1734529200000|2024-12-18 13:40:00|827.61|823.81|825.84|822.04|828.53|824.73|825.01|821.21|442
1734529500000|2024-12-18 13:45:00|825.83|822.03|822.36|818.56|827.4|823.6|822.01|818.21|546
1734529800000|2024-12-18 13:50:00|822.4|818.6|822.59|818.79|823.19|819.39|819.95|816.15|402
1734530100000|2024-12-18 13:55:00|822.52|818.72|825.08|821.28|826.06|822.26|821.65|817.85|482
1734530400000|2024-12-18 14:00:00|825.09|821.29|829.53|825.73|830.15|826.35|824.67|820.87|460
1734530700000|2024-12-18 14:05:00|829.54|825.74|828.86|825.06|829.91|826.11|826.13|822.33|549
1734531000000|2024-12-18 14:10:00|828.87|825.07|826.94|823.14|829.5|825.7|826.56|822.76|463
1734531300000|2024-12-18 14:15:00|826.83|823.03|830.19|826.39|830.93|827.13|826.79|822.99|739
1734531600000|2024-12-18 14:20:00|830.1|826.3|826.87|823.07|831.03|827.23|826.6|822.8|798
1734531900000|2024-12-18 14:25:00|826.86|823.06|828.21|824.41|828.76|824.96|825.9|822.1|852
1734532200000|2024-12-18 14:30:00|828.22|824.42|824.53|820.73|829.28|825.48|823.53|819.73|941
1734532500000|2024-12-18 14:35:00|824.55|820.75|823.88|820.08|826.63|822.83|822.53|818.73|902
1734532800000|2024-12-18 14:40:00|823.95|820.15|827.23|823.43|827.23|823.43|822.44|818.64|924
1734533100000|2024-12-18 14:45:00|827.33|823.53|824.5|820.7|830.72|826.92|824.39|820.59|952
1734533400000|2024-12-18 14:50:00|824.52|820.72|823.7|819.9|826.39|822.59|823.04|819.24|959
1734533700000|2024-12-18 14:55:00|823.69|819.89|819.62|815.82|823.72|819.92|819.1|815.3|870
1734534000000|2024-12-18 15:00:00|819.59|815.79|814.55|810.75|819.94|816.14|814.1|810.3|658
1734534300000|2024-12-18 15:05:00|814.6|810.8|815.25|811.45|817.7|813.9|810.79|806.99|712
1734534600000|2024-12-18 15:10:00|815.15|811.35|819.1|815.3|819.38|815.58|814.84|811.04|764
1734534900000|2024-12-18 15:15:00|819.2|815.4|822.76|818.96|823.19|819.39|818.63|814.83|675
1734535200000|2024-12-18 15:20:00|822.71|818.91|822.95|819.15|826.59|822.79|821.37|817.57|737
1734535500000|2024-12-18 15:25:00|822.9|819.1|822.7|818.9|823.89|820.09|819.55|815.75|759
1734535800000|2024-12-18 15:30:00|822.73|818.93|822.02|818.22|823.55|819.75|819.93|816.13|852
1734536100000|2024-12-18 15:35:00|820.5|816.7|823.3|819.5|824.05|820.25|818.8|815|874
1734536400000|2024-12-18 15:40:00|823.35|819.55|822.36|818.56|824.75|820.95|820.78|816.98|694
1734536700000|2024-12-18 15:45:00|822.35|818.55|819.55|815.75|823.35|819.55|817.46|813.66|840
1734537000000|2024-12-18 15:50:00|819.6|815.8|819.7|815.9|821.75|817.95|818.38|814.58|813
1734537300000|2024-12-18 15:55:00|819.65|815.85|820.5|816.7|823.03|819.23|817.95|814.15|719
1734537600000|2024-12-18 16:00:00|820.6|816.8|819.99|816.19|822.78|818.98|819.43|815.63|805
1734537900000|2024-12-18 16:05:00|820.03|816.23|824.7|820.9|826.6|822.8|818.1|814.3|849
1734538200000|2024-12-18 16:10:00|824.6|820.8|822.5|818.7|825.75|821.95|821.38|817.58|644
1734538500000|2024-12-18 16:15:00|822.65|818.85|818.38|814.58|822.85|819.05|816.74|812.94|797
1734538800000|2024-12-18 16:20:00|818.63|814.83|819.37|815.57|820.63|816.83|815.9|812.1|644
1734539100000|2024-12-18 16:25:00|819.4|815.6|823.7|819.9|825.15|821.35|818.55|814.75|684
1734539400000|2024-12-18 16:30:00|823.73|819.93|822.76|818.96|824.31|820.51|820.75|816.95|779
1734539700000|2024-12-18 16:35:00|822.85|819.05|826.3|822.5|826.57|822.77|821.99|818.19|603
1734540000000|2024-12-18 16:40:00|826.4|822.6|827.2|823.4|828.21|824.41|825.5|821.7|658
1734540300000|2024-12-18 16:45:00|827.24|823.44|825.16|821.36|827.43|823.63|824.37|820.57|912
1734540600000|2024-12-18 16:50:00|825.13|821.33|826.5|822.7|828.21|824.41|825.13|821.33|774
1734540900000|2024-12-18 16:55:00|826.54|822.74|825.77|821.97|827.25|823.45|823.91|820.11|748
1734541200000|2024-12-18 17:00:00|825.82|822.02|822.9|819.1|826.07|822.27|822.52|818.72|873
1734541500000|2024-12-18 17:05:00|822.93|819.13|819.89|816.09|822.94|819.14|818.31|814.51|828
1734541800000|2024-12-18 17:10:00|820.04|816.24|821.58|817.78|822.22|818.42|819.91|816.11|855
1734542100000|2024-12-18 17:15:00|821.59|817.79|821.51|817.71|823.05|819.25|820.81|817.01|906
1734542400000|2024-12-18 17:20:00|821.5|817.7|819.03|815.23|823.52|819.72|818.09|814.29|964
1734542700000|2024-12-18 17:25:00|819.07|815.27|818.35|814.55|819.88|816.08|816.61|812.81|883
1734543000000|2024-12-18 17:30:00|818.3|814.5|826.44|822.64|826.65|822.85|818.05|814.25|525
1734543300000|2024-12-18 17:35:00|826.78|822.98|830.8|827|830.8|827|826.5|822.7|585
1734543600000|2024-12-18 17:40:00|830.7|826.9|830.6|826.8|833.35|829.55|829.86|826.06|640
1734543900000|2024-12-18 17:45:00|830.65|826.85|834.61|830.81|834.8|831|830.5|826.7|747
1734544200000|2024-12-18 17:50:00|834.7|830.9|834.1|830.3|835.19|831.39|832.2|828.4|647
1734544500000|2024-12-18 17:55:00|834.15|830.35|830.7|826.9|834.55|830.75|830.2|826.4|621
1734544800000|2024-12-18 18:00:00|830.75|826.95|831.35|827.55|831.62|827.82|828.15|824.35|660
1734545100000|2024-12-18 18:05:00|831.6|827.8|833.95|830.15|834.4|830.6|831.45|827.65|748
1734545400000|2024-12-18 18:10:00|834|830.2|834.8|831|835.55|831.75|833.4|829.6|568
1734545700000|2024-12-18 18:15:00|834.85|831.05|837.8|834|839.95|836.15|834.25|830.45|671
1734546000000|2024-12-18 18:20:00|837.75|833.95|836.05|832.25|838.4|834.6|835.95|832.15|589
1734546300000|2024-12-18 18:25:00|836.1|832.3|838.2|834.4|838.55|834.75|835.35|831.55|440
1734546600000|2024-12-18 18:30:00|837.55|833.75|837.13|833.33|840.41|836.61|836.47|832.67|581
1734546900000|2024-12-18 18:35:00|837.17|833.37|836.58|832.78|837.64|833.84|835.7|831.9|782
1734547200000|2024-12-18 18:40:00|836.57|832.77|835.99|832.19|837.36|833.56|834.25|830.45|851
1734547500000|2024-12-18 18:45:00|836|832.2|837.3|833.5|838.64|834.84|834.44|830.64|891
1734547800000|2024-12-18 18:50:00|837.32|833.52|837.54|833.74|838.32|834.52|834.08|830.28|847
1734548100000|2024-12-18 18:55:00|837.51|833.71|845.5|841.7|845.5|841.7|836.57|832.77|776
1734548400000|2024-12-18 19:00:00|845.85|842.05|842.85|839.05|848.39|844.59|838.8|835|1093
1734548700000|2024-12-18 19:05:00|842.8|839|830.25|826.45|842.8|839|830.25|826.45|784
1734549000000|2024-12-18 19:10:00|830.2|826.4|836.35|832.55|838.6|834.8|827.35|823.55|621
1734549300000|2024-12-18 19:15:00|836.3|832.5|830.4|826.6|838.1|834.3|829.55|825.75|689
1734549600000|2024-12-18 19:20:00|830.5|826.7|838.3|834.5|841.05|837.25|830.08|826.28|759
1734549900000|2024-12-18 19:25:00|838.25|834.45|833.5|829.7|839.9|836.1|832.35|828.55|668
1734550200000|2024-12-18 19:30:00|833.45|829.65|840.4|836.6|840.94|837.14|833.25|829.45|951
1734550500000|2024-12-18 19:35:00|840.38|836.58|835.92|832.12|842.17|838.37|834.69|830.89|1000
1734550800000|2024-12-18 19:40:00|835.8|832|834.54|830.74|838.47|834.67|834.06|830.26|997
1734551100000|2024-12-18 19:45:00|834.58|830.78|826.3|822.5|834.76|830.96|823.35|819.55|792
1734551400000|2024-12-18 19:50:00|826.4|822.6|822.53|818.73|828|824.2|822.03|818.23|814
1734551700000|2024-12-18 19:55:00|822.63|818.83|811.75|807.95|825.45|821.65|811.75|807.95|861
1734552000000|2024-12-18 20:00:00|811.65|807.85|806.47|802.67|817.25|813.45|803.7|799.9|886
1734552300000|2024-12-18 20:05:00|806.7|802.9|784.7|780.9|807.65|803.85|760.45|756.65|825
1734552600000|2024-12-18 20:10:00|783.95|780.15|794.65|790.85|799.89|796.09|766.85|763.05|898
1734552900000|2024-12-18 20:15:00|794.2|790.4|781.77|777.97|796.98|793.18|777.05|773.25|967
1734553200000|2024-12-18 20:20:00|781.33|777.53|785.4|781.6|797.45|793.65|779.1|775.3|919
1734553500000|2024-12-18 20:25:00|785.45|781.65|793.7|789.9|798.5|794.7|785.05|781.25|918
1734553800000|2024-12-18 20:30:00|793.73|789.93|786.63|782.83|795.2|791.4|786.41|782.61|877
1734554100000|2024-12-18 20:35:00|786.58|782.78|786.15|782.35|795.3|791.5|784.95|781.15|836
1734554400000|2024-12-18 20:40:00|786.2|782.4|780.54|776.74|789.3|785.5|779.55|775.75|904
1734554700000|2024-12-18 20:45:00|780.5|776.7|786.6|782.8|786.6|782.8|776.7|772.9|800
1734555000000|2024-12-18 20:50:00|786.62|782.82|792.7|788.9|794.05|790.25|784.86|781.06|827
1734555300000|2024-12-18 20:55:00|792.65|788.85|781.35|777.55|792.65|788.85|779.25|775.45|722
1734555600000|2024-12-18 21:00:00|781.4|777.6|780.1|776.3|784.91|781.11|776.35|772.55|844
1734555900000|2024-12-18 21:05:00|780.15|776.35|778.77|774.97|782.35|778.55|774.58|770.78|684
1734556200000|2024-12-18 21:10:00|778.76|774.96|789.55|785.75|789.9|786.1|777.13|773.33|649
1734556500000|2024-12-18 21:15:00|789.5|785.7|782.9|779.1|792.3|788.5|781.15|777.35|735
1734556800000|2024-12-18 21:20:00|782.95|779.15|790.24|786.44|791.29|787.49|782.3|778.5|630
1734557100000|2024-12-18 21:25:00|790.23|786.43|788.9|785.1|792.45|788.65|785.88|782.08|506
1734557400000|2024-12-18 21:30:00|788.27|784.47|792.24|788.44|792.26|788.46|787.54|783.74|817
1734557700000|2024-12-18 21:35:00|792.26|788.46|794.46|790.66|799.52|795.72|792.26|788.46|748
1734558000000|2024-12-18 21:40:00|794.47|790.67|796.12|792.32|796.77|792.97|793.03|789.23|910
1734558300000|2024-12-18 21:45:00|796.6|792.8|792.65|788.85|797.95|794.15|791.99|788.19|546
1734558600000|2024-12-18 21:50:00|792.6|788.8|794|790.2|795.3|791.5|791.35|787.55|457
1734558900000|2024-12-18 21:55:00|794.25|790.45|789.32|785.52|794.7|790.9|788.58|784.78|525
1734559200000|2024-12-18 22:00:00|789.18|785.38|786.43|782.63|791.16|787.36|786.13|782.33|937
1734559500000|2024-12-18 22:05:00|786.44|782.64|780.76|776.96|787.17|783.37|780.75|776.95|815
1734559800000|2024-12-18 22:10:00|780.72|776.92|781.8|778|783.7|779.9|780.49|776.69|795
1734560100000|2024-12-18 22:15:00|781.84|778.04|784.84|781.04|788.28|784.48|779.3|775.5|922
1734560400000|2024-12-18 22:20:00|784.73|780.93|787.36|783.56|787.59|783.79|783.29|779.49|645
1734560700000|2024-12-18 22:25:00|787.42|783.62|791.86|788.06|792.62|788.82|785.55|781.75|626
1734561000000|2024-12-18 22:30:00|791.84|788.04|792.97|789.17|793.05|789.25|787.69|783.89|699
1734561300000|2024-12-18 22:35:00|792.7|788.9|790.25|786.45|793.35|789.55|788.79|784.99|608
1734561600000|2024-12-18 22:40:00|790.13|786.33|783.99|780.19|790.13|786.33|783.91|780.11|537
1734561900000|2024-12-18 22:45:00|783.83|780.03|784.35|780.55|785.05|781.25|781.94|778.14|395
1734562200000|2024-12-18 22:50:00|784.34|780.54|785.91|782.11|786.93|783.13|783.7|779.9|413
1734562500000|2024-12-18 22:55:00|785.92|782.12|781.25|777.45|785.94|782.14|780.15|776.35|366
1734562800000|2024-12-18 23:00:00|781.16|777.36|775.48|771.68|781.49|777.69|773.05|769.25|691
1734563100000|2024-12-18 23:05:00|775.49|771.69|776.42|772.62|778.41|774.61|772.87|769.07|731
1734563400000|2024-12-18 23:10:00|776.41|772.61|774.69|770.89|776.41|772.61|772.87|769.07|859
1734563700000|2024-12-18 23:15:00|774.74|770.94|776.21|772.41|777.3|773.5|774.74|770.94|577
1734564000000|2024-12-18 23:20:00|776.24|772.44|781.4|777.6|781.46|777.66|776.04|772.24|748
1734564300000|2024-12-18 23:25:00|781.76|777.96|784.11|780.31|785.1|781.3|779.23|775.43|649
1734564600000|2024-12-18 23:30:00|784.19|780.39|780.31|776.51|784.2|780.4|779.01|775.21|797
1734564900000|2024-12-18 23:35:00|780.36|776.56|774.79|770.99|780.64|776.84|774.29|770.49|865
1734565200000|2024-12-18 23:40:00|774.78|770.98|774.88|771.08|777.54|773.74|774.59|770.79|733
1734565500000|2024-12-18 23:45:00|774.84|771.04|769.13|765.33|775.74|771.94|769.05|765.25|806
1734565800000|2024-12-18 23:50:00|769.26|765.46|771.09|767.29|773.44|769.64|768.71|764.91|802
1734566100000|2024-12-18 23:55:00|771.08|767.28|769.38|765.58|771.79|767.99|767.93|764.13|868
1734566400000|2024-12-19 00:00:00|769.85|766.05|768.25|764.45|773.47|769.67|762.05|758.25|761
1734566700000|2024-12-19 00:05:00|768.3|764.5|774.45|770.65|777.7|773.9|767.95|764.15|774
1734567000000|2024-12-19 00:10:00|774.4|770.6|778.6|774.8|779|775.2|772.3|768.5|647
1734567300000|2024-12-19 00:15:00|778.65|774.85|770.8|767|778.65|774.85|770.1|766.3|611
1734567600000|2024-12-19 00:20:00|770.75|766.95|775.7|771.9|775.9|772.1|770.15|766.35|711
1734567900000|2024-12-19 00:25:00|775.8|772|776.92|773.12|778.7|774.9|774.75|770.95|630
1734568200000|2024-12-19 00:30:00|776.74|772.94|776.68|772.88|778.12|774.32|774.03|770.23|897
1734568500000|2024-12-19 00:35:00|776.67|772.87|771.06|767.26|777.29|773.49|770.77|766.97|861
1734568800000|2024-12-19 00:40:00|771.03|767.23|765.29|761.49|771.1|767.3|765.12|761.32|823
1734569100000|2024-12-19 00:45:00|765.32|761.52|771.76|767.96|773.96|770.16|765.02|761.22|837
1734569400000|2024-12-19 00:50:00|771.83|768.03|773.62|769.82|774.14|770.34|768.79|764.99|874
1734569700000|2024-12-19 00:55:00|773.68|769.88|775.34|771.54|775.39|771.59|771.31|767.51|811
1734570000000|2024-12-19 01:00:00|775.3|771.5|768.78|764.98|775.75|771.95|768.76|764.96|871
1734570300000|2024-12-19 01:05:00|768.71|764.91|765.76|761.96|769.04|765.24|765.37|761.57|848
1734570600000|2024-12-19 01:10:00|765.75|761.95|767.33|763.53|768.73|764.93|762.67|758.87|807
1734570900000|2024-12-19 01:15:00|767.62|763.82|770.62|766.82|771.22|767.42|766.77|762.97|834
1734571200000|2024-12-19 01:20:00|770.54|766.74|773.01|769.21|773.06|769.26|769.17|765.37|693
1734571500000|2024-12-19 01:25:00|773.32|769.52|767|763.2|773.32|769.52|766.16|762.36|776
1734571800000|2024-12-19 01:30:00|767.57|763.77|762.26|758.46|768.81|765.01|761.95|758.15|674
1734572100000|2024-12-19 01:35:00|762.91|759.11|762.52|758.72|763.96|760.16|761.35|757.55|641
1734572400000|2024-12-19 01:40:00|762.47|758.67|761|757.2|762.85|759.05|758.9|755.1|535
1734572700000|2024-12-19 01:45:00|761.05|757.25|761.35|757.55|765.1|761.3|760.95|757.15|519
1734573000000|2024-12-19 01:50:00|761.29|757.49|759|755.2|762.85|759.05|757.75|753.95|557
1734573300000|2024-12-19 01:55:00|759.05|755.25|751.95|748.15|759.15|755.35|747.05|743.25|632
1734573600000|2024-12-19 02:00:00|752|748.2|743.32|739.52|755.25|751.45|739.5|735.7|857
1734573900000|2024-12-19 02:05:00|742.77|738.97|737.7|733.9|745.75|741.95|734.15|730.35|938
1734574200000|2024-12-19 02:10:00|737.75|733.95|728.29|724.49|739.7|735.9|719.05|715.25|842
1734574500000|2024-12-19 02:15:00|728.54|724.74|743.65|739.85|745.07|741.27|724.2|720.4|874
1734574800000|2024-12-19 02:20:00|743.6|739.8|729.4|725.6|744.16|740.36|729.05|725.25|720
1734575100000|2024-12-19 02:25:00|729.5|725.7|727.65|723.85|733.1|729.3|724|720.2|823
1734575400000|2024-12-19 02:30:00|729.15|725.35|732.9|729.1|739.99|736.19|728.45|724.65|799
1734575700000|2024-12-19 02:35:00|732.95|729.15|729.65|725.85|733.65|729.85|727.14|723.34|755
1734576000000|2024-12-19 02:40:00|729.6|725.8|733.8|730|733.8|730|724.35|720.55|800
1734576300000|2024-12-19 02:45:00|733.85|730.05|740.55|736.75|740.6|736.8|733.2|729.4|649
1734576600000|2024-12-19 02:50:00|740.5|736.7|746.95|743.15|748.05|744.25|739.78|735.98|458
1734576900000|2024-12-19 02:55:00|747.1|743.3|753.46|749.66|753.88|750.08|746.1|742.3|654
1734577200000|2024-12-19 03:00:00|753.45|749.65|762.55|758.75|762.55|758.75|751.92|748.12|624
1734577500000|2024-12-19 03:05:00|762.6|758.8|761.66|757.86|763.75|759.95|758.63|754.83|749
1734577800000|2024-12-19 03:10:00|761.6|757.8|763|759.2|763.2|759.4|759.5|755.7|640
1734578100000|2024-12-19 03:15:00|763.05|759.25|762.85|759.05|763.8|760|758.75|754.95|706
1734578400000|2024-12-19 03:20:00|762.76|758.96|761.3|757.5|764.9|761.1|760.1|756.3|634
1734578700000|2024-12-19 03:25:00|761.17|757.37|762.5|758.7|763.15|759.35|759.1|755.3|552
1734579000000|2024-12-19 03:30:00|761.97|758.17|762.49|758.69|762.81|759.01|759.52|755.72|813
1734579300000|2024-12-19 03:35:00|762.44|758.64|765.95|762.15|766.47|762.67|762.07|758.27|848
1734579600000|2024-12-19 03:40:00|765.84|762.04|763.32|759.52|766.02|762.22|762.2|758.4|873
1734579900000|2024-12-19 03:45:00|763.33|759.53|766.38|762.58|766.43|762.63|762.03|758.23|917
1734580200000|2024-12-19 03:50:00|766.42|762.62|767.38|763.58|767.51|763.71|765.17|761.37|727
1734580500000|2024-12-19 03:55:00|767.31|763.51|767.03|763.23|768.48|764.68|766.92|763.12|739
1734580800000|2024-12-19 04:00:00|767.05|763.25|763.6|759.8|767.05|763.25|762.77|758.97|430
1734581100000|2024-12-19 04:05:00|763.65|759.85|765.58|761.78|766.27|762.47|763.19|759.39|436
1734581400000|2024-12-19 04:10:00|765.68|761.88|763.75|759.95|766.84|763.04|763.49|759.69|436
1734581700000|2024-12-19 04:15:00|763.47|759.67|764.43|760.63|764.43|760.63|761.96|758.16|788
1734582000000|2024-12-19 04:20:00|764.38|760.58|762.99|759.19|765.16|761.36|761.91|758.11|798
1734582300000|2024-12-19 04:25:00|763.02|759.22|766.88|763.08|767.32|763.52|762.71|758.91|739
1734582600000|2024-12-19 04:30:00|766.92|763.12|768.74|764.94|768.84|765.04|766.1|762.3|661
1734582900000|2024-12-19 04:35:00|768.7|764.9|767.02|763.22|768.7|764.9|766.25|762.45|672
1734583200000|2024-12-19 04:40:00|766.95|763.15|764.09|760.29|767.05|763.25|763.67|759.87|787
1734583500000|2024-12-19 04:45:00|764.08|760.28|765.99|762.19|766.41|762.61|764.02|760.22|681
1734583800000|2024-12-19 04:50:00|765.91|762.11|763.79|759.99|766.1|762.3|763.39|759.59|728
1734584100000|2024-12-19 04:55:00|763.78|759.98|761.54|757.74|763.8|760|761.54|757.74|509
1734584400000|2024-12-19 05:00:00|761.6|757.8|764.22|760.42|764.23|760.43|761.6|757.8|548
1734584700000|2024-12-19 05:05:00|764.3|760.5|762.98|759.18|764.78|760.98|762.37|758.57|750
1734585000000|2024-12-19 05:10:00|762.97|759.17|764.47|760.67|764.88|761.08|761.89|758.09|687
1734585300000|2024-12-19 05:15:00|764.55|760.75|765.47|761.67|767.38|763.58|763.61|759.81|723
1734585600000|2024-12-19 05:20:00|765.4|761.6|764.59|760.79|766.11|762.31|764.39|760.59|683
1734585900000|2024-12-19 05:25:00|764.55|760.75|761.1|757.3|764.72|760.92|761|757.2|693
1734586200000|2024-12-19 05:30:00|761.11|757.31|765.61|761.81|765.66|761.86|760.95|757.15|637
1734586500000|2024-12-19 05:35:00|765.64|761.84|767.48|763.68|767.5|763.7|765.29|761.49|654
1734586800000|2024-12-19 05:40:00|767.42|763.62|767.76|763.96|768.83|765.03|767.3|763.5|659
1734587100000|2024-12-19 05:45:00|767.71|763.91|767.73|763.93|768.07|764.27|766.74|762.94|752
1734587400000|2024-12-19 05:50:00|767.77|763.97|766.1|762.3|768.39|764.59|765.91|762.11|490
1734587700000|2024-12-19 05:55:00|766.12|762.32|765.41|761.61|766.63|762.83|764.7|760.9|577
1734588000000|2024-12-19 06:00:00|765.48|761.68|764.32|760.52|765.87|762.07|763.56|759.76|703
1734588300000|2024-12-19 06:05:00|764.27|760.47|761.83|758.03|765.75|761.95|761.18|757.38|689
1734588600000|2024-12-19 06:10:00|761.81|758.01|762.9|759.1|763.29|759.49|761.2|757.4|627
1734588900000|2024-12-19 06:15:00|762.83|759.03|761.92|758.12|764.12|760.32|761.74|757.94|769
1734589200000|2024-12-19 06:20:00|761.89|758.09|759.21|755.41|762.63|758.83|759.21|755.41|687
1734589500000|2024-12-19 06:25:00|759.26|755.46|758.9|755.1|759.77|755.97|758.41|754.61|599
1734589800000|2024-12-19 06:30:00|758.91|755.11|764.65|760.85|764.73|760.93|758.89|755.09|521
1734590100000|2024-12-19 06:35:00|764.58|760.78|762.87|759.07|765.26|761.46|762.64|758.84|685
1734590400000|2024-12-19 06:40:00|762.83|759.03|765.25|761.45|765.59|761.79|762.81|759.01|417
1734590700000|2024-12-19 06:45:00|765.19|761.39|763.96|760.16|765.71|761.91|763.73|759.93|700
1734591000000|2024-12-19 06:50:00|763.89|760.09|763.78|759.98|765.44|761.64|763.04|759.24|619
1734591300000|2024-12-19 06:55:00|763.79|759.99|761.83|758.03|764.01|760.21|761.75|757.95|679
1734591600000|2024-12-19 07:00:00|761.76|757.96|763.27|759.47|763.39|759.59|760.83|757.03|658
1734591900000|2024-12-19 07:05:00|763.26|759.46|761.97|758.17|763.4|759.6|761.91|758.11|698
1734592200000|2024-12-19 07:10:00|761.91|758.11|760.8|757|762.36|758.56|760.36|756.56|632
1734592500000|2024-12-19 07:15:00|760.73|756.93|762.34|758.54|762.47|758.67|760.54|756.74|763
1734592800000|2024-12-19 07:20:00|762.25|758.45|765.28|761.48|765.3|761.5|761.05|757.25|655
1734593100000|2024-12-19 07:25:00|765.21|761.41|766.67|762.87|767.54|763.74|765.13|761.33|646
1734593400000|2024-12-19 07:30:00|766.71|762.91|764.04|760.24|766.83|763.03|763.22|759.42|733
1734593700000|2024-12-19 07:35:00|763.97|760.17|767.02|763.22|767.22|763.42|763.97|760.17|609
1734594000000|2024-12-19 07:40:00|766.98|763.18|767.97|764.17|768.14|764.34|766.94|763.14|591
1734594300000|2024-12-19 07:45:00|767.98|764.18|766.04|762.24|768.5|764.7|765.44|761.64|721
1734594600000|2024-12-19 07:50:00|766.05|762.25|765.83|762.03|766.24|762.44|764.07|760.27|797
1734594900000|2024-12-19 07:55:00|765.81|762.01|765.88|762.08|767.47|763.67|765.64|761.84|772
1734595200000|2024-12-19 08:00:00|763.85|760.05|760.75|756.95|764.59|760.79|760.05|756.25|512
1734595500000|2024-12-19 08:05:00|760.7|756.9|757.55|753.75|762.42|758.62|757.45|753.65|539
1734595800000|2024-12-19 08:10:00|757.5|753.7|755.5|751.7|758.59|754.79|755.45|751.65|573
1734596100000|2024-12-19 08:15:00|755.6|751.8|757.35|753.55|758.7|754.9|755.45|751.65|587
1734596400000|2024-12-19 08:20:00|757.25|753.45|760.8|757|761.53|757.73|756.8|753|473
1734596700000|2024-12-19 08:25:00|760.85|757.05|760.35|756.55|761.37|757.57|758.85|755.05|424
1734597000000|2024-12-19 08:30:00|760.19|756.39|758.94|755.14|761.2|757.4|758.31|754.51|825
1734597300000|2024-12-19 08:35:00|758.78|754.98|756.2|752.4|759.44|755.64|755.96|752.16|827
1734597600000|2024-12-19 08:40:00|756.21|752.41|755.76|751.96|756.48|752.68|754.61|750.81|695
1734597900000|2024-12-19 08:45:00|755.58|751.78|757.09|753.29|757.86|754.06|755.37|751.57|811
1734598200000|2024-12-19 08:50:00|757.05|753.25|754.45|750.65|757.05|753.25|754.05|750.25|804
1734598500000|2024-12-19 08:55:00|754.44|750.64|755.47|751.67|755.54|751.74|754.1|750.3|677
1734598800000|2024-12-19 09:00:00|755.46|751.66|757.69|753.89|757.8|754|754.85|751.05|521
1734599100000|2024-12-19 09:05:00|757.62|753.82|757.44|753.64|758.23|754.43|756.49|752.69|630
1734599400000|2024-12-19 09:10:00|757.45|753.65|758.94|755.14|759.13|755.33|756.33|752.53|679
1734599700000|2024-12-19 09:15:00|758.93|755.13|760.36|756.56|763.05|759.25|758.93|755.13|793
1734600000000|2024-12-19 09:20:00|760.37|756.57|756.52|752.72|760.39|756.59|756.27|752.47|851
1734600300000|2024-12-19 09:25:00|756.5|752.7|759.26|755.46|759.32|755.52|756.5|752.7|658
1734600600000|2024-12-19 09:30:00|759.24|755.44|761.21|757.41|761.48|757.68|759.15|755.35|713
1734600900000|2024-12-19 09:35:00|761.1|757.3|762.28|758.48|763.56|759.76|761.1|757.3|675
1734601200000|2024-12-19 09:40:00|762.31|758.51|761.62|757.82|762.56|758.76|760.69|756.89|678
1734601500000|2024-12-19 09:45:00|761.6|757.8|761.48|757.68|762.87|759.07|760.39|756.59|615
1734601800000|2024-12-19 09:50:00|761.46|757.66|762.28|758.48|763|759.2|761.07|757.27|581
1734602100000|2024-12-19 09:55:00|762.27|758.47|762.27|758.47|762.45|758.65|761.64|757.84|488
1734602400000|2024-12-19 10:00:00|762.28|758.48|761.85|758.05|762.92|759.12|760.33|756.53|580
1734602700000|2024-12-19 10:05:00|761.86|758.06|758.82|755.02|762.73|758.93|758.57|754.77|822
1734603000000|2024-12-19 10:10:00|758.81|755.01|758.9|755.1|760.12|756.32|758.39|754.59|624
1734603300000|2024-12-19 10:15:00|759.14|755.34|763.87|760.07|765.04|761.24|758.95|755.15|552
1734603600000|2024-12-19 10:20:00|764.28|760.48|768.3|764.5|768.7|764.9|764.28|760.48|583
1734603900000|2024-12-19 10:25:00|768.28|764.48|767.22|763.42|768.43|764.63|766.28|762.48|515
1734604200000|2024-12-19 10:30:00|766.74|762.94|771.97|768.17|772.27|768.47|766.5|762.7|784
1734604500000|2024-12-19 10:35:00|771.99|768.19|771.08|767.28|772.56|768.76|770.91|767.11|707
1734604800000|2024-12-19 10:40:00|770.94|767.14|778.77|774.97|778.77|774.97|770.94|767.14|754
1734605100000|2024-12-19 10:45:00|778.78|774.98|779.95|776.15|781.31|777.51|777.51|773.71|765
1734605400000|2024-12-19 10:50:00|779.79|775.99|778.92|775.12|780.46|776.66|777.75|773.95|832
1734605700000|2024-12-19 10:55:00|778.88|775.08|776.03|772.23|779.26|775.46|775.55|771.75|696
1734606000000|2024-12-19 11:00:00|776.05|772.25|773.6|769.8|776.44|772.64|773.33|769.53|805
1734606300000|2024-12-19 11:05:00|773.64|769.84|772.57|768.77|774.05|770.25|769.88|766.08|695
1734606600000|2024-12-19 11:10:00|772.56|768.76|770.74|766.94|772.89|769.09|770.65|766.85|675
1734606900000|2024-12-19 11:15:00|770.9|767.1|776.27|772.47|777.2|773.4|770.9|767.1|553
1734607200000|2024-12-19 11:20:00|776.14|772.34|778.76|774.96|779.31|775.51|775.8|772|541
1734607500000|2024-12-19 11:25:00|778.81|775.01|777.35|773.55|779.75|775.95|777.35|773.55|495
1734607800000|2024-12-19 11:30:00|777.31|773.51|774.69|770.89|777.5|773.7|773.92|770.12|617
1734608100000|2024-12-19 11:35:00|774.7|770.9|774.24|770.44|775.94|772.14|773.44|769.64|624
1734608400000|2024-12-19 11:40:00|774.27|770.47|773.28|769.48|774.54|770.74|773.24|769.44|653
1734608700000|2024-12-19 11:45:00|773.27|769.47|774.23|770.43|774.76|770.96|772.49|768.69|723
1734609000000|2024-12-19 11:50:00|774.21|770.41|775.08|771.28|776.59|772.79|773.86|770.06|629
1734609300000|2024-12-19 11:55:00|775.12|771.32|775.15|771.35|777.03|773.23|775.08|771.28|518
1734609600000|2024-12-19 12:00:00|775.17|771.37|772.32|768.52|776.2|772.4|772.32|768.52|790
1734609900000|2024-12-19 12:05:00|772.26|768.46|775.42|771.62|777.41|773.61|771.9|768.1|864
1734610200000|2024-12-19 12:10:00|775.45|771.65|775.32|771.52|776.5|772.7|773.93|770.13|772
1734610500000|2024-12-19 12:15:00|775.33|771.53|773.59|769.79|775.42|771.62|772.09|768.29|839
1734610800000|2024-12-19 12:20:00|773.61|769.81|770.71|766.91|774.25|770.45|770.28|766.48|825
1734611100000|2024-12-19 12:25:00|770.67|766.87|770.68|766.88|770.97|767.17|768.64|764.84|734
1734611400000|2024-12-19 12:30:00|770.65|766.85|767.39|763.59|770.75|766.95|766.09|762.29|819
1734611700000|2024-12-19 12:35:00|767.4|763.6|765.44|761.64|767.95|764.15|764.47|760.67|804
1734612000000|2024-12-19 12:40:00|765.51|761.71|763.42|759.62|767.34|763.54|763.42|759.62|790
1734612300000|2024-12-19 12:45:00|763.41|759.61|762.97|759.17|765.9|762.1|762.96|759.16|871
1734612600000|2024-12-19 12:50:00|762.98|759.18|760.15|756.35|763.34|759.54|759.7|755.9|804
1734612900000|2024-12-19 12:55:00|760.2|756.4|760.31|756.51|761.83|758.03|759.31|755.51|779
1734613200000|2024-12-19 13:00:00|760.22|756.42|762.97|759.17|764.34|760.54|758.6|754.8|829
1734613500000|2024-12-19 13:05:00|762.95|759.15|765|761.2|766.48|762.68|762|758.2|783
1734613800000|2024-12-19 13:10:00|765.01|761.21|764.42|760.62|766.11|762.31|764.24|760.44|771
1734614100000|2024-12-19 13:15:00|764.44|760.64|761.87|758.07|764.44|760.64|760.6|756.8|758
1734614400000|2024-12-19 13:20:00|761.88|758.08|765.69|761.89|765.69|761.89|761.61|757.81|858
1734614700000|2024-12-19 13:25:00|765.64|761.84|765.78|761.98|766.67|762.87|764.55|760.75|636
1734615000000|2024-12-19 13:30:00|765.79|761.99|760.88|757.08|766|762.2|759.86|756.06|797
1734615300000|2024-12-19 13:35:00|760.9|757.1|756.63|752.83|761.18|757.38|756.24|752.44|874
1734615600000|2024-12-19 13:40:00|756.64|752.84|757.03|753.23|758.09|754.29|754.95|751.15|720
1734615900000|2024-12-19 13:45:00|757.11|753.31|760.73|756.93|760.99|757.19|756.51|752.71|816
1734616200000|2024-12-19 13:50:00|760.74|756.94|759.26|755.46|761.02|757.22|758.32|754.52|841
1734616500000|2024-12-19 13:55:00|759.27|755.47|761.68|757.88|762.34|758.54|758.69|754.89|890
1734616800000|2024-12-19 14:00:00|761.72|757.92|763.83|760.03|765.79|761.99|760.86|757.06|675
1734617100000|2024-12-19 14:05:00|763.95|760.15|767.34|763.54|767.95|764.15|763.75|759.95|529
1734617400000|2024-12-19 14:10:00|767.25|763.45|765.6|761.8|767.25|763.45|763.85|760.05|418
1734617700000|2024-12-19 14:15:00|765.31|761.51|763.77|759.97|765.89|762.09|762.39|758.59|873
1734618000000|2024-12-19 14:20:00|763.88|760.08|765.89|762.09|766.01|762.21|763.77|759.97|797
1734618300000|2024-12-19 14:25:00|765.9|762.1|767.08|763.28|767.41|763.61|765.44|761.64|824
1734618600000|2024-12-19 14:30:00|767.53|763.73|771.6|767.8|773.15|769.35|765.45|761.65|596
1734618900000|2024-12-19 14:35:00|771.65|767.85|765.36|761.56|772.84|769.04|764.95|761.15|580
1734619200000|2024-12-19 14:40:00|765.42|761.62|761.9|758.1|766.95|763.15|761.3|757.5|549
1734619500000|2024-12-19 14:45:00|761.95|758.15|755.65|751.85|762.4|758.6|753.65|749.85|620
1734619800000|2024-12-19 14:50:00|755.9|752.1|755.95|752.15|759.21|755.41|753.55|749.75|740
1734620100000|2024-12-19 14:55:00|755.94|752.14|755.32|751.52|759.05|755.25|754.42|750.62|679
1734620400000|2024-12-19 15:00:00|755.3|751.5|748.83|745.03|755.9|752.1|748.04|744.24|733
1734620700000|2024-12-19 15:05:00|748.87|745.07|745.65|741.85|749.85|746.05|744.25|740.45|672
1734621000000|2024-12-19 15:10:00|745.55|741.75|747|743.2|749.69|745.89|744.25|740.45|772
1734621300000|2024-12-19 15:15:00|747.05|743.25|738.35|734.55|747.15|743.35|737.55|733.75|759
1734621600000|2024-12-19 15:20:00|738.29|734.49|730.45|726.65|739.6|735.8|730.4|726.6|675
1734621900000|2024-12-19 15:25:00|730.55|726.75|732.4|728.6|737.3|733.5|730.55|726.75|718
1734622200000|2024-12-19 15:30:00|732.45|728.65|734.08|730.28|736|732.2|729.4|725.6|761
1734622500000|2024-12-19 15:35:00|734.11|730.31|732.1|728.3|735.71|731.91|731.4|727.6|729
1734622800000|2024-12-19 15:40:00|732.2|728.4|742.65|738.85|743.05|739.25|731.75|727.95|627
1734623100000|2024-12-19 15:45:00|742.55|738.75|743.82|740.02|743.82|740.02|736.62|732.82|790
1734623400000|2024-12-19 15:50:00|743.83|740.03|745.26|741.46|747.96|744.16|743.72|739.92|785
1734623700000|2024-12-19 15:55:00|745.3|741.5|745.12|741.32|745.99|742.19|740.42|736.62|913
1734624000000|2024-12-19 16:00:00|745.08|741.28|738.69|734.89|745.09|741.29|738.29|734.49|814
1734624300000|2024-12-19 16:05:00|738.68|734.88|739.31|735.51|739.98|736.18|735.76|731.96|831
1734624600000|2024-12-19 16:10:00|739.3|735.5|742.73|738.93|742.73|738.93|739.3|735.5|826
1734624900000|2024-12-19 16:15:00|742.74|738.94|739.61|735.81|744.54|740.74|738.77|734.97|804
1734625200000|2024-12-19 16:20:00|739.55|735.75|742.41|738.61|742.8|739|737.5|733.7|776
1734625500000|2024-12-19 16:25:00|742.37|738.57|740.27|736.47|744.4|740.6|739.98|736.18|847
1734625800000|2024-12-19 16:30:00|740.24|736.44|742.06|738.26|742.85|739.05|738.26|734.46|894
1734626100000|2024-12-19 16:35:00|742.04|738.24|749.18|745.38|750.18|746.38|741.27|737.47|808
1734626400000|2024-12-19 16:40:00|749.3|745.5|748.33|744.53|749.42|745.62|746.02|742.22|822
1734626700000|2024-12-19 16:45:00|748.24|744.44|749.6|745.8|751.54|747.74|746.85|743.05|778
1734627000000|2024-12-19 16:50:00|749.62|745.82|749.16|745.36|750.04|746.24|748.7|744.9|817
1734627300000|2024-12-19 16:55:00|749.13|745.33|755.02|751.22|767.61|763.81|749.13|745.33|837
1734627600000|2024-12-19 17:00:00|755.03|751.23|759.65|755.85|770.02|766.22|748.88|745.08|977
1734627900000|2024-12-19 17:05:00|759.85|756.05|752.61|748.81|763.39|759.59|751.98|748.18|877
1734628200000|2024-12-19 17:10:00|752.6|748.8|751.29|747.49|754.58|750.78|750.49|746.69|842
1734628500000|2024-12-19 17:15:00|751.3|747.5|738.44|734.64|751.49|747.69|738.39|734.59|800
1734628800000|2024-12-19 17:20:00|738.43|734.63|740|736.2|741.5|737.7|736.4|732.6|896
1734629100000|2024-12-19 17:25:00|740.08|736.28|738.75|734.95|740.4|736.6|736.33|732.53|788
1734629400000|2024-12-19 17:30:00|739.15|735.35|737.1|733.3|739.4|735.6|734.15|730.35|746
1734629700000|2024-12-19 17:35:00|737.11|733.31|729.8|726|738.1|734.3|729.62|725.82|572
1734630000000|2024-12-19 17:40:00|729.65|725.85|732.25|728.45|736.75|732.95|729.65|725.85|621
1734630300000|2024-12-19 17:45:00|732.17|728.37|718|714.2|733|729.2|715.15|711.35|665
1734630600000|2024-12-19 17:50:00|718.05|714.25|711.2|707.4|726|722.2|702.16|698.36|875
1734630900000|2024-12-19 17:55:00|711.5|707.7|717.48|713.68|723.35|719.55|709.7|705.9|958
1734631200000|2024-12-19 18:00:00|717.35|713.55|714.45|710.65|719.65|715.85|705.57|701.77|887
1734631500000|2024-12-19 18:05:00|714.55|710.75|708.85|705.05|716.35|712.55|707.75|703.95|922
1734631800000|2024-12-19 18:10:00|708.75|704.95|707.45|703.65|709.9|706.1|702.35|698.55|831
1734632100000|2024-12-19 18:15:00|707.35|703.55|699.65|695.85|707.45|703.65|695.3|691.5|961
1734632400000|2024-12-19 18:20:00|699.5|695.7|696.9|693.1|699.5|695.7|687.52|683.72|825
1734632700000|2024-12-19 18:25:00|696.93|693.13|715|711.2|716.35|712.55|696.93|693.13|897
1734633000000|2024-12-19 18:30:00|714.96|711.16|704.5|700.7|715.46|711.66|703.59|699.79|722
1734633300000|2024-12-19 18:35:00|704.62|700.82|706.59|702.79|712.55|708.75|704.24|700.44|788
1734633600000|2024-12-19 18:40:00|706.54|702.74|703.45|699.65|707|703.2|701.73|697.93|682
1734633900000|2024-12-19 18:45:00|703.4|699.6|712.9|709.1|713.8|710|700.95|697.15|684
1734634200000|2024-12-19 18:50:00|713.15|709.35|710|706.2|717.84|714.04|709.6|705.8|598
1734634500000|2024-12-19 18:55:00|709.97|706.17|716.2|712.4|717|713.2|709.12|705.32|639
1734634800000|2024-12-19 19:00:00|716.03|712.23|715.95|712.15|717.5|713.7|711.35|707.55|669
1734635100000|2024-12-19 19:05:00|715.96|712.16|717.98|714.18|718.3|714.5|713.77|709.97|715
1734635400000|2024-12-19 19:10:00|718.03|714.23|711.25|707.45|718.33|714.53|709.81|706.01|612
1734635700000|2024-12-19 19:15:00|711.15|707.35|708.35|704.55|711.24|707.44|706.45|702.65|580
1734636000000|2024-12-19 19:20:00|708.14|704.34|706.31|702.51|709.2|705.4|705.75|701.95|699
1734636300000|2024-12-19 19:25:00|706.21|702.41|706.58|702.78|708.6|704.8|704.8|701|580
1734636600000|2024-12-19 19:30:00|706.57|702.77|697.7|693.9|706.57|702.77|697.65|693.85|586
1734636900000|2024-12-19 19:35:00|698.14|694.34|692.6|688.8|699.7|695.9|692.5|688.7|578
1734637200000|2024-12-19 19:40:00|692.53|688.73|695.6|691.8|699.5|695.7|691.24|687.44|694
1734637500000|2024-12-19 19:45:00|695.67|691.87|694.6|690.8|700.2|696.4|688.55|684.75|904
1734637800000|2024-12-19 19:50:00|694.55|690.75|688.2|684.4|697.75|693.95|687.1|683.3|831
1734638100000|2024-12-19 19:55:00|688.13|684.33|697.67|693.87|697.89|694.09|685.4|681.6|846
1734638400000|2024-12-19 20:00:00|697.75|693.95|688.99|685.19|700.15|696.35|687.45|683.65|725
1734638700000|2024-12-19 20:05:00|689.12|685.32|685|681.2|691.6|687.8|684.8|681|731
1734639000000|2024-12-19 20:10:00|685.07|681.27|684.3|680.5|686.45|682.65|678.29|674.49|838
1734639300000|2024-12-19 20:15:00|684.2|680.4|690.55|686.75|693.85|690.05|679.16|675.36|852
1734639600000|2024-12-19 20:20:00|690.4|686.6|698.82|695.02|699.25|695.45|690|686.2|724
1734639900000|2024-12-19 20:25:00|698.77|694.97|695.09|691.29|698.77|694.97|687.85|684.05|780
1734640200000|2024-12-19 20:30:00|695.1|691.3|693.3|689.5|698.85|695.05|692.71|688.91|694
1734640500000|2024-12-19 20:35:00|693.35|689.55|696.6|692.8|696.99|693.19|688.6|684.8|769
1734640800000|2024-12-19 20:40:00|695.87|692.07|702.3|698.5|702.37|698.57|692.96|689.16|749
1734641100000|2024-12-19 20:45:00|702.5|698.7|696.15|692.35|704|700.2|695.91|692.11|653
1734641400000|2024-12-19 20:50:00|696.22|692.42|694.05|690.25|697.9|694.1|692.15|688.35|685
1734641700000|2024-12-19 20:55:00|694.1|690.3|697.8|694|699.05|695.25|694.1|690.3|612
1734642000000|2024-12-19 21:00:00|697.85|694.05|697.4|693.6|698.7|694.9|693.02|689.22|760
1734642300000|2024-12-19 21:05:00|697.35|693.55|705.4|701.6|705.4|701.6|696.6|692.8|663
1734642600000|2024-12-19 21:10:00|705.39|701.59|699.73|695.93|706.5|702.7|699.59|695.79|581
1734642900000|2024-12-19 21:15:00|699.74|695.94|704|700.2|705|701.2|698.39|694.59|651
1734643200000|2024-12-19 21:20:00|704.05|700.25|712.7|708.9|712.7|708.9|704|700.2|590
1734643500000|2024-12-19 21:25:00|712.65|708.85|710.09|706.29|713.21|709.41|708.9|705.1|584
1734643800000|2024-12-19 21:30:00|710.14|706.34|710.05|706.25|712.1|708.3|706.65|702.85|702
1734644100000|2024-12-19 21:35:00|710.47|706.67|715.8|712|717.1|713.3|710.47|706.67|563
1734644400000|2024-12-19 21:40:00|715.95|712.15|714.45|710.65|716|712.2|713.2|709.4|554
1734644700000|2024-12-19 21:45:00|714.92|711.12|713.15|709.35|716.5|712.7|710.58|706.78|691
1734645000000|2024-12-19 21:50:00|713.16|709.36|711.92|708.12|713.6|709.8|710.95|707.15|592
1734645300000|2024-12-19 21:55:00|711.91|708.11|708.6|704.8|711.91|708.11|708.22|704.42|542
1734645600000|2024-12-19 22:00:00|708.65|704.85|712.27|708.47|712.9|709.1|707.53|703.73|963
1734645900000|2024-12-19 22:05:00|712.2|708.4|710.5|706.7|712.28|708.48|708.03|704.23|980
1734646200000|2024-12-19 22:10:00|710.4|706.6|709.86|706.06|711.26|707.46|707.41|703.61|936
1734646500000|2024-12-19 22:15:00|709.87|706.07|710.45|706.65|711.73|707.93|709.12|705.32|907
1734646800000|2024-12-19 22:20:00|710.48|706.68|711.28|707.48|713.35|709.55|710.31|706.51|560
1734647100000|2024-12-19 22:25:00|711.26|707.46|708.44|704.64|711.3|707.5|708.05|704.25|562
1734647400000|2024-12-19 22:30:00|708.49|704.69|707.45|703.65|708.8|705|705.25|701.45|650
1734647700000|2024-12-19 22:35:00|707.36|703.56|706.59|702.79|707.9|704.1|705.99|702.19|486
1734648000000|2024-12-19 22:40:00|706.58|702.78|708.03|704.23|708.04|704.24|706.14|702.34|372
1734648300000|2024-12-19 22:45:00|708.02|704.22|709.73|705.93|709.79|705.99|706.89|703.09|454
1734648600000|2024-12-19 22:50:00|709.77|705.97|712.5|708.7|712.5|708.7|709.7|705.9|456
1734648900000|2024-12-19 22:55:00|712.51|708.71|712.57|708.77|714.6|710.8|709.85|706.05|579
1734649200000|2024-12-19 23:00:00|712.58|708.78|706.8|703|712.7|708.9|706.7|702.9|382
1734649500000|2024-12-19 23:05:00|706.65|702.85|705.75|701.95|706.65|702.85|703.6|699.8|287
1734649800000|2024-12-19 23:10:00|705.93|702.13|706.55|702.75|707.68|703.88|705.4|701.6|279
1734650100000|2024-12-19 23:15:00|706.5|702.7|707.2|703.4|708|704.2|705.99|702.19|396
1734650400000|2024-12-19 23:20:00|707.1|703.3|702.8|699|707.14|703.34|701.75|697.95|399
1734650700000|2024-12-19 23:25:00|702.85|699.05|704.15|700.35|705.25|701.45|702.37|698.57|406
1734651000000|2024-12-19 23:30:00|704.2|700.4|701.18|697.38|704.6|700.8|700.85|697.05|509
1734651300000|2024-12-19 23:35:00|701.28|697.48|702.02|698.22|702.03|698.23|699.27|695.47|362
1734651600000|2024-12-19 23:40:00|702.04|698.24|703.29|699.49|704.6|700.8|701.6|697.8|435
1734651900000|2024-12-19 23:45:00|703.2|699.4|701.55|697.75|705.85|702.05|701.55|697.75|517
1734652200000|2024-12-19 23:50:00|701.45|697.65|698.85|695.05|703.31|699.51|698.85|695.05|398
1734652500000|2024-12-19 23:55:00|699.31|695.51|695.95|692.15|699.81|696.01|695.67|691.87|428
1734652800000|2024-12-20 00:00:00|696|692.2|691.25|687.45|700.78|696.98|690.95|687.15|686
1734653100000|2024-12-20 00:05:00|691.3|687.5|691.65|687.85|697.05|693.25|689.85|686.05|646
1734653400000|2024-12-20 00:10:00|691.45|687.65|689|685.2|694.2|690.4|688.64|684.84|647
1734653700000|2024-12-20 00:15:00|688.95|685.15|686.6|682.8|689.85|686.05|686.3|682.5|616
1734654000000|2024-12-20 00:20:00|686.65|682.85|693.81|690.01|693.81|690.01|685.15|681.35|578
1734654300000|2024-12-20 00:25:00|693.86|690.06|697.95|694.15|698.35|694.55|691.8|688|612
1734654600000|2024-12-20 00:30:00|697.85|694.05|701.55|697.75|702.2|698.4|697.14|693.34|601
1734654900000|2024-12-20 00:35:00|701.58|697.78|704.3|700.5|706.55|702.75|700.6|696.8|609
1734655200000|2024-12-20 00:40:00|704.35|700.55|706.05|702.25|706.35|702.55|702.4|698.6|404
1734655500000|2024-12-20 00:45:00|705.95|702.15|703.1|699.3|707.55|703.75|702.85|699.05|482
1734655800000|2024-12-20 00:50:00|702.86|699.06|701.35|697.55|703.35|699.55|700.64|696.84|345
1734656100000|2024-12-20 00:55:00|701.5|697.7|701.79|697.99|702.55|698.75|699.78|695.98|421
1734656400000|2024-12-20 01:00:00|702.01|698.21|705.4|701.6|706.75|702.95|702.01|698.21|446
1734656700000|2024-12-20 01:05:00|705.39|701.59|700|696.2|705.39|701.59|699.75|695.95|459
1734657000000|2024-12-20 01:10:00|699.87|696.07|700.02|696.22|701.08|697.28|697.15|693.35|539
1734657300000|2024-12-20 01:15:00|700.05|696.25|704.15|700.35|705.34|701.54|698.3|694.5|545
1734657600000|2024-12-20 01:20:00|704.1|700.3|706.71|702.91|708.65|704.85|703.8|700|515
1734657900000|2024-12-20 01:25:00|706.7|702.9|705.59|701.79|707.11|703.31|704.6|700.8|418
1734658200000|2024-12-20 01:30:00|705.72|701.92|708.9|705.1|709.9|706.1|704.65|700.85|522
1734658500000|2024-12-20 01:35:00|708.85|705.05|703.89|700.09|708.85|705.05|703.15|699.35|413
1734658800000|2024-12-20 01:40:00|703.87|700.07|703.9|700.1|703.95|700.15|700.12|696.32|499
1734659100000|2024-12-20 01:45:00|703.95|700.15|706.71|702.91|707.7|703.9|703.85|700.05|459
1734659400000|2024-12-20 01:50:00|706.7|702.9|704.05|700.25|707.21|703.41|702.85|699.05|496
1734659700000|2024-12-20 01:55:00|703.55|699.75|703.4|699.6|704.94|701.14|702|698.2|491
1734660000000|2024-12-20 02:00:00|703.46|699.66|707.1|703.3|707.1|703.3|702.4|698.6|581
1734660300000|2024-12-20 02:05:00|707.05|703.25|708.95|705.15|709.3|705.5|705.15|701.35|522
1734660600000|2024-12-20 02:10:00|708.9|705.1|710.45|706.65|711.3|707.5|708.9|705.1|369
1734660900000|2024-12-20 02:15:00|710.5|706.7|709.65|705.85|713.2|709.4|709|705.2|471
1734661200000|2024-12-20 02:20:00|709.7|705.9|712.6|708.8|712.6|708.8|707.1|703.3|489
1734661500000|2024-12-20 02:25:00|712.8|709|717.91|714.11|717.95|714.15|712.5|708.7|366
1734661800000|2024-12-20 02:30:00|718.01|714.21|720.4|716.6|720.9|717.1|716.95|713.15|459
1734662100000|2024-12-20 02:35:00|720.35|716.55|725.45|721.65|725.8|722|720|716.2|449
1734662400000|2024-12-20 02:40:00|725.5|721.7|728.1|724.3|728.9|725.1|723.7|719.9|416
1734662700000|2024-12-20 02:45:00|728.05|724.25|724.95|721.15|728.05|724.25|722.35|718.55|577
1734663000000|2024-12-20 02:50:00|725|721.2|724.9|721.1|726.5|722.7|723.45|719.65|524
1734663300000|2024-12-20 02:55:00|724.85|721.05|724|720.2|726.47|722.67|722.77|718.97|435
1734663600000|2024-12-20 03:00:00|724.1|720.3|720.1|716.3|724.7|720.9|719.95|716.15|554
1734663900000|2024-12-20 03:05:00|720.15|716.35|718.5|714.7|721.75|717.95|718.3|714.5|379
1734664200000|2024-12-20 03:10:00|718.55|714.75|719.35|715.55|720.25|716.45|717.7|713.9|384
1734664500000|2024-12-20 03:15:00|719.4|715.6|720.6|716.8|722.08|718.28|718.8|715|462
1734664800000|2024-12-20 03:20:00|720.55|716.75|720.2|716.4|720.85|717.05|717.87|714.07|423
1734665100000|2024-12-20 03:25:00|720.26|716.46|718.8|715|720.65|716.85|718.75|714.95|345
1734665400000|2024-12-20 03:30:00|718.65|714.85|716.25|712.45|719.15|715.35|715.45|711.65|390
1734665700000|2024-12-20 03:35:00|716.05|712.25|714.9|711.1|716.2|712.4|714.45|710.65|339
1734666000000|2024-12-20 03:40:00|714.85|711.05|714.75|710.95|715.8|712|713.9|710.1|373
1734666300000|2024-12-20 03:45:00|714.7|710.9|716|712.2|716.75|712.95|714.15|710.35|398
1734666600000|2024-12-20 03:50:00|715.8|712|713.85|710.05|716.7|712.9|713.15|709.35|283
1734666900000|2024-12-20 03:55:00|713.9|710.1|714|710.2|714.8|711|712.9|709.1|255
1734667200000|2024-12-20 04:00:00|713.95|710.15|717.7|713.9|717.8|714|713.85|710.05|341
1734667500000|2024-12-20 04:05:00|717.75|713.95|714.58|710.78|718.55|714.75|714.4|710.6|399
1734667800000|2024-12-20 04:10:00|714.63|710.83|715.78|711.98|717.15|713.35|714.58|710.78|446
1734668100000|2024-12-20 04:15:00|715.9|712.1|716.66|712.86|717.3|713.5|714.3|710.5|471
1734668400000|2024-12-20 04:20:00|716.71|712.91|719.34|715.54|719.5|715.7|715.85|712.05|505
1734668700000|2024-12-20 04:25:00|719.35|715.55|719.31|715.51|720.27|716.47|718.65|714.85|396
1734669000000|2024-12-20 04:30:00|719.34|715.54|716.34|712.54|719.52|715.72|716|712.2|428
1734669300000|2024-12-20 04:35:00|716.32|712.52|717.39|713.59|718.49|714.69|715.38|711.58|401
1734669600000|2024-12-20 04:40:00|717.4|713.6|717.37|713.57|717.62|713.82|716.15|712.35|384
1734669900000|2024-12-20 04:45:00|717.32|713.52|719.1|715.3|719.35|715.55|717.32|713.52|299
1734670200000|2024-12-20 04:50:00|719.05|715.25|715.05|711.25|719.37|715.57|713.95|710.15|318
1734670500000|2024-12-20 04:55:00|714.55|710.75|711.9|708.1|714.55|710.75|711.25|707.45|398
1734670800000|2024-12-20 05:00:00|711.85|708.05|713.4|709.6|713.6|709.8|711.65|707.85|451
1734671100000|2024-12-20 05:05:00|713.35|709.55|711.35|707.55|714.05|710.25|711.2|707.4|493
1734671400000|2024-12-20 05:10:00|711.4|707.6|711.75|707.95|712.85|709.05|710.9|707.1|322
1734671700000|2024-12-20 05:15:00|711.8|708|706.7|702.9|712|708.2|706.3|702.5|308
1734672000000|2024-12-20 05:20:00|706.75|702.95|710.8|707|711.8|708|706|702.2|334
1734672300000|2024-12-20 05:25:00|710.83|707.03|707.8|704|711.05|707.25|707.25|703.45|345
1734672600000|2024-12-20 05:30:00|707.75|703.95|708.75|704.95|709.45|705.65|705.95|702.15|414
1734672900000|2024-12-20 05:35:00|708.67|704.87|709.17|705.37|709.7|705.9|706.35|702.55|394
1734673200000|2024-12-20 05:40:00|709.2|705.4|709.05|705.25|710.4|706.6|708.65|704.85|311
1734673500000|2024-12-20 05:45:00|709|705.2|704.45|700.65|709.15|705.35|704.4|700.6|439
1734673800000|2024-12-20 05:50:00|704.4|700.6|701.4|697.6|704.4|700.6|701.4|697.6|329
1734674100000|2024-12-20 05:55:00|701.35|697.55|698.85|695.05|702.1|698.3|698.7|694.9|319
1734674400000|2024-12-20 06:00:00|698.7|694.9|702.45|698.65|702.45|698.65|698.1|694.3|500
1734674700000|2024-12-20 06:05:00|702.4|698.6|703.09|699.29|703.35|699.55|700.5|696.7|473
1734675000000|2024-12-20 06:10:00|703.1|699.3|701.25|697.45|703.85|700.05|699.85|696.05|488
1734675300000|2024-12-20 06:15:00|701.2|697.4|705.12|701.32|705.79|701.99|700.95|697.15|468
1734675600000|2024-12-20 06:20:00|705.1|701.3|704|700.2|706.67|702.87|703.83|700.03|451
1734675900000|2024-12-20 06:25:00|704.01|700.21|696.4|692.6|704.06|700.26|696.2|692.4|429
1734676200000|2024-12-20 06:30:00|696.47|692.67|694.05|690.25|698.1|694.3|693.43|689.63|485
1734676500000|2024-12-20 06:35:00|693.99|690.19|691.6|687.8|693.99|690.19|690.3|686.5|446
1734676800000|2024-12-20 06:40:00|691.47|687.67|688.29|684.49|694.05|690.25|688.18|684.38|532
1734677100000|2024-12-20 06:45:00|688.34|684.54|690.28|686.48|692.75|688.95|688.29|684.49|543
1734677400000|2024-12-20 06:50:00|690.29|686.49|688.8|685|693.75|689.95|688.55|684.75|602
1734677700000|2024-12-20 06:55:00|687.83|684.03|690.13|686.33|690.15|686.35|683.46|679.66|608
1734678000000|2024-12-20 07:00:00|690.08|686.28|701.1|697.3|701.1|697.3|690.08|686.28|684
1734678300000|2024-12-20 07:05:00|701.05|697.25|706.45|702.65|706.7|702.9|700.3|696.5|722
1734678600000|2024-12-20 07:10:00|706.35|702.55|705.75|701.95|707.35|703.55|702.95|699.15|591
1734678900000|2024-12-20 07:15:00|705.8|702|708.16|704.36|708.65|704.85|704.34|700.54|684
1734679200000|2024-12-20 07:20:00|708.22|704.42|707.55|703.75|711.15|707.35|706.97|703.17|688
1734679500000|2024-12-20 07:25:00|707.5|703.7|707.53|703.73|709.6|705.8|704.9|701.1|569
1734679800000|2024-12-20 07:30:00|707.58|703.78|706.35|702.55|710.25|706.45|705.55|701.75|557
1734680100000|2024-12-20 07:35:00|706.45|702.65|706.02|702.22|707.65|703.85|703.86|700.06|441
1734680400000|2024-12-20 07:40:00|706.17|702.37|703.6|699.8|706.6|702.8|700.7|696.9|413
1734680700000|2024-12-20 07:45:00|703.65|699.85|702.35|698.55|705.2|701.4|699.72|695.92|420
1734681000000|2024-12-20 07:50:00|702.43|698.63|698.44|694.64|702.8|699|697.6|693.8|459
1734681300000|2024-12-20 07:55:00|698.39|694.59|697.22|693.42|698.46|694.66|695.91|692.11|382
1734681600000|2024-12-20 08:00:00|696.52|692.72|692.14|688.34|696.54|692.74|692.12|688.32|849
1734681900000|2024-12-20 08:05:00|692.18|688.38|684.98|681.18|692.34|688.54|684.92|681.12|807
1734682200000|2024-12-20 08:10:00|684.97|681.17|683.02|679.22|685.13|681.33|680.29|676.49|882
1734682500000|2024-12-20 08:15:00|684.54|680.74|676.86|673.06|686.95|683.15|676.21|672.41|688
1734682800000|2024-12-20 08:20:00|676.9|673.1|673.29|669.49|676.9|673.1|670.94|667.14|831
1734683100000|2024-12-20 08:25:00|673.31|669.51|670|666.2|675.52|671.72|669.41|665.61|693
1734683400000|2024-12-20 08:30:00|670.06|666.26|670.25|666.45|672.18|668.38|665.3|661.5|787
1734683700000|2024-12-20 08:35:00|670.3|666.5|664.75|660.95|670.64|666.84|663.7|659.9|684
1734684000000|2024-12-20 08:40:00|664.8|661|662.01|658.21|665.34|661.54|660.45|656.65|746
1734684300000|2024-12-20 08:45:00|662.25|658.45|666.61|662.81|668.03|664.23|659.3|655.5|733
1734684600000|2024-12-20 08:50:00|666.56|662.76|659.58|655.78|667.3|663.5|659.11|655.31|723
1734684900000|2024-12-20 08:55:00|659.57|655.77|654.8|651|659.8|656|650.26|646.46|704
1734685200000|2024-12-20 09:00:00|655|651.2|651.4|647.6|661.1|657.3|649.94|646.14|817
1734685500000|2024-12-20 09:05:00|650.25|646.45|645|641.2|650.3|646.5|643.5|639.7|868
1734685800000|2024-12-20 09:10:00|644.95|641.15|646.43|642.63|651.01|647.21|644.45|640.65|829
1734686100000|2024-12-20 09:15:00|646.42|642.62|654.35|650.55|654.35|650.55|645.7|641.9|881
1734686400000|2024-12-20 09:20:00|654.21|650.41|652.73|648.93|658.4|654.6|651.37|647.57|803
1734686700000|2024-12-20 09:25:00|652.68|648.88|650.75|646.95|653.1|649.3|647.79|643.99|726
1734687000000|2024-12-20 09:30:00|650.8|647|659.08|655.28|660.05|656.25|649.64|645.84|707
1734687300000|2024-12-20 09:35:00|659.07|655.27|651.45|647.65|661.15|657.35|651.07|647.27|700
1734687600000|2024-12-20 09:40:00|651.4|647.6|650.35|646.55|651.75|647.95|648.46|644.66|564
1734687900000|2024-12-20 09:45:00|650.3|646.5|650.43|646.63|651.75|647.95|646.64|642.84|664
1734688200000|2024-12-20 09:50:00|650.4|646.6|646.65|642.85|653.26|649.46|645.95|642.15|678
1734688500000|2024-12-20 09:55:00|646.5|642.7|643.09|639.29|647.7|643.9|642.84|639.04|674
1734688800000|2024-12-20 10:00:00|642.54|638.74|643.45|639.65|646.65|642.85|641.25|637.45|761
1734689100000|2024-12-20 10:05:00|643.25|639.45|638.1|634.3|644.4|640.6|636.96|633.16|770
1734689400000|2024-12-20 10:10:00|638|634.2|625.48|621.68|640.45|636.65|625.48|621.68|711
1734689700000|2024-12-20 10:15:00|624.7|620.9|640.46|636.66|641.1|637.3|624.7|620.9|842
1734690000000|2024-12-20 10:20:00|639.65|635.85|624.85|621.05|642.55|638.75|622.9|619.1|764
1734690300000|2024-12-20 10:25:00|624.75|620.95|636|632.2|640.61|636.81|623|619.2|833
1734690600000|2024-12-20 10:30:00|636.05|632.25|633.25|629.45|639.78|635.98|630.25|626.45|833
1734690900000|2024-12-20 10:35:00|633.15|629.35|638.64|634.84|639.55|635.75|630.1|626.3|739
1734691200000|2024-12-20 10:40:00|638.66|634.86|635.55|631.75|642.95|639.15|635.55|631.75|686
1734691500000|2024-12-20 10:45:00|630.32|626.52|628.24|624.44|630.35|626.55|628.04|624.24|704
1734691800000|2024-12-20 10:50:00|628.17|624.37|627.04|623.24|628.55|624.75|626.91|623.11|737
1734692100000|2024-12-20 10:55:00|627.01|623.21|627.76|623.96|628.38|624.58|626.61|622.81|810
1734692400000|2024-12-20 11:00:00|629.4|625.6|637.15|633.35|639.33|635.53|628.8|625|572
1734692700000|2024-12-20 11:05:00|636.6|632.8|641.05|637.25|641.75|637.95|636.1|632.3|473
1734693000000|2024-12-20 11:10:00|641.15|637.35|635.95|632.15|641.45|637.65|635.75|631.95|366
1734693300000|2024-12-20 11:15:00|630.54|626.74|632.71|628.91|632.72|628.92|630.39|626.59|522
1734693600000|2024-12-20 11:20:00|632.72|628.92|630.04|626.24|633.03|629.23|628.64|624.84|648
1734693900000|2024-12-20 11:25:00|630.01|626.21|628.55|624.75|630.02|626.22|627.23|623.43|842
1734694200000|2024-12-20 11:30:00|628.67|624.87|621.3|617.5|633.05|629.25|620.37|616.57|887
1734694500000|2024-12-20 11:35:00|621.29|617.49|622.56|618.76|626.95|623.15|618.98|615.18|908
1734694800000|2024-12-20 11:40:00|622.65|618.85|613.41|609.61|622.82|619.02|612.95|609.15|890
1734695100000|2024-12-20 11:45:00|613.42|609.62|616.97|613.17|620.59|616.79|611.91|608.11|912
1734695400000|2024-12-20 11:50:00|616.95|613.15|616.42|612.62|618.82|615.02|606.79|602.99|917
1734695700000|2024-12-20 11:55:00|616.27|612.47|609.51|605.71|617.67|613.87|609.37|605.57|971
1734696000000|2024-12-20 12:00:00|609.49|605.69|612.78|608.98|617.55|613.75|608.69|604.89|898
1734696300000|2024-12-20 12:05:00|613.12|609.32|610.09|606.29|616.99|613.19|609.25|605.45|944
1734696600000|2024-12-20 12:10:00|610.1|606.3|622.9|619.1|624.54|620.74|609.99|606.19|932
1734696900000|2024-12-20 12:15:00|622.89|619.09|630.84|627.04|631.29|627.49|620.37|616.57|841
1734697200000|2024-12-20 12:20:00|630.88|627.08|637.7|633.9|639.7|635.9|630.69|626.89|851
1734697500000|2024-12-20 12:25:00|637.71|633.91|642.5|638.7|642.62|638.82|635.73|631.93|866
1734697800000|2024-12-20 12:30:00|642.51|638.71|642.11|638.31|645.42|641.62|639.7|635.9|867
1734698100000|2024-12-20 12:35:00|642.14|638.34|648.1|644.3|648.44|644.64|641.72|637.92|865
1734698400000|2024-12-20 12:40:00|648.07|644.27|647.33|643.53|649.58|645.78|645.71|641.91|844
1734698700000|2024-12-20 12:45:00|647.24|643.44|649.87|646.07|650.17|646.37|646.56|642.76|864
1734699000000|2024-12-20 12:50:00|649.88|646.08|646.86|643.06|652.32|648.52|645.9|642.1|820
1734699300000|2024-12-20 12:55:00|646.89|643.09|647.79|643.99|648.48|644.68|643.93|640.13|816
1734699600000|2024-12-20 13:00:00|647.76|643.96|651.15|647.35|653.08|649.28|644.3|640.5|934
1734699900000|2024-12-20 13:05:00|651.16|647.36|646.79|642.99|651.85|648.05|644.77|640.97|899
1734700200000|2024-12-20 13:10:00|646.8|643|649.48|645.68|650.5|646.7|646.57|642.77|838
1734700500000|2024-12-20 13:15:00|649.52|645.72|644.49|640.69|649.89|646.09|642.99|639.19|885
1734700800000|2024-12-20 13:20:00|644.5|640.7|641.8|638|645.85|642.05|639.68|635.88|790
1734701100000|2024-12-20 13:25:00|641.81|638.01|640.59|636.79|644.81|641.01|639.1|635.3|972
1734701400000|2024-12-20 13:30:00|640.6|636.8|661.64|657.84|661.75|657.95|640.6|636.8|927
1734701700000|2024-12-20 13:35:00|661.67|657.87|663.53|659.73|664.23|660.43|661.12|657.32|830
1734702000000|2024-12-20 13:40:00|663.55|659.75|667.48|663.68|667.53|663.73|662.1|658.3|865
1734702300000|2024-12-20 13:45:00|667.53|663.73|669.22|665.42|670.43|666.63|666.02|662.22|841
1734702600000|2024-12-20 13:50:00|669.24|665.44|668.88|665.08|670.62|666.82|667.03|663.23|876
1734702900000|2024-12-20 13:55:00|668.97|665.17|669.41|665.61|670.49|666.69|666.98|663.18|879
1734703200000|2024-12-20 14:00:00|669.39|665.59|666.78|662.98|669.89|666.09|664.17|660.37|907
1734703500000|2024-12-20 14:05:00|666.81|663.01|665.13|661.33|667.1|663.3|664.27|660.47|921
1734703800000|2024-12-20 14:10:00|665.1|661.3|666.6|662.8|667.16|663.36|664.44|660.64|872
1734704100000|2024-12-20 14:15:00|666.72|662.92|668.55|664.75|668.56|664.76|665.42|661.62|897
1734704400000|2024-12-20 14:20:00|668.54|664.74|671.25|667.45|671.3|667.5|667.76|663.96|843
1734704700000|2024-12-20 14:25:00|671.26|667.46|671.09|667.29|672.01|668.21|668.09|664.29|828
1734705000000|2024-12-20 14:30:00|670|666.2|671.75|667.95|671.9|668.1|667.4|663.6|374
1734705300000|2024-12-20 14:35:00|671.85|668.05|675.1|671.3|675.15|671.35|669.95|666.15|374
1734705600000|2024-12-20 14:40:00|675.15|671.35|671.5|667.7|675.85|672.05|669.65|665.85|298
1734705900000|2024-12-20 14:45:00|671.45|667.65|666|662.2|671.55|667.75|665.7|661.9|302
1734706200000|2024-12-20 14:50:00|666.05|662.25|668.4|664.6|669.45|665.65|663.4|659.6|383
1734706500000|2024-12-20 14:55:00|668.45|664.65|670.95|667.15|673.25|669.45|668.45|664.65|274
1734706800000|2024-12-20 15:00:00|671.38|667.58|672.44|668.64|673.15|669.35|671.18|667.38|481
1734707100000|2024-12-20 15:05:00|672.39|668.59|672.76|668.96|674.32|670.52|672.36|668.56|464
1734707400000|2024-12-20 15:10:00|672.7|668.9|678.34|674.54|678.57|674.77|671.82|668.02|636
1734707700000|2024-12-20 15:15:00|678.33|674.53|684.59|680.79|684.84|681.04|677.51|673.71|670
1734708000000|2024-12-20 15:20:00|684.57|680.77|687.81|684.01|688.32|684.52|684.47|680.67|871
1734708300000|2024-12-20 15:25:00|687.75|683.95|689.35|685.55|690.19|686.39|687.15|683.35|900
1734708600000|2024-12-20 15:30:00|689.36|685.56|689.85|686.05|691.42|687.62|688.63|684.83|861
1734708900000|2024-12-20 15:35:00|689.84|686.04|689.38|685.58|690.98|687.18|688.83|685.03|793
1734709200000|2024-12-20 15:40:00|689.35|685.55|690.98|687.18|691.35|687.55|689.26|685.46|690
1734709500000|2024-12-20 15:45:00|691.55|687.75|693.35|689.55|695.85|692.05|691.05|687.25|446
1734709800000|2024-12-20 15:50:00|693.15|689.35|689.15|685.35|693.55|689.75|689.05|685.25|268
1734710100000|2024-12-20 15:55:00|690.35|686.55|688.2|684.4|691.05|687.25|685.95|682.15|276
1734710400000|2024-12-20 16:00:00|689.91|686.11|689.95|686.15|689.95|686.15|687.6|683.8|736
1734710700000|2024-12-20 16:05:00|689.92|686.12|690.2|686.4|691.38|687.58|689.59|685.79|640
1734711000000|2024-12-20 16:10:00|690.23|686.43|691.71|687.91|692.49|688.69|689.6|685.8|572
1734711300000|2024-12-20 16:15:00|691.83|688.03|692.95|689.15|695.44|691.64|690.55|686.75|551
1734711600000|2024-12-20 16:20:00|693.15|689.35|695.65|691.85|697.37|693.57|691.65|687.85|503
1734711900000|2024-12-20 16:25:00|695.55|691.75|692.25|688.45|696.09|692.29|691.47|687.67|469
1734712200000|2024-12-20 16:30:00|692.4|688.6|695.55|691.75|695.85|692.05|689.84|686.04|534
1734712500000|2024-12-20 16:35:00|695.45|691.65|703.45|699.65|703.45|699.65|695.4|691.6|481
1734712800000|2024-12-20 16:40:00|703.5|699.7|705.15|701.35|706.15|702.35|703.13|699.33|399
1734713100000|2024-12-20 16:45:00|705.14|701.34|696|692.2|705.15|701.35|695.9|692.1|612
1734713400000|2024-12-20 16:50:00|696.05|692.25|694.8|691|697.03|693.23|692.45|688.65|539
1734713700000|2024-12-20 16:55:00|694.75|690.95|699.3|695.5|700.13|696.33|693.7|689.9|669
1734714000000|2024-12-20 17:00:00|698.7|694.9|699.75|695.95|699.75|695.95|695.8|692|623
1734714300000|2024-12-20 17:05:00|699.7|695.9|702.68|698.88|703.25|699.45|699.7|695.9|593
1734714600000|2024-12-20 17:10:00|702.46|698.66|703.05|699.25|703.82|700.02|699.46|695.66|597
1734714900000|2024-12-20 17:15:00|702.74|698.94|701.81|698.01|704.9|701.1|700.99|697.19|838
1734715200000|2024-12-20 17:20:00|701.82|698.02|702.86|699.06|703.1|699.3|700.31|696.51|792
1734715500000|2024-12-20 17:25:00|702.82|699.02|708.23|704.43|708.67|704.87|702.78|698.98|771
1734715800000|2024-12-20 17:30:00|708.36|704.56|703.65|699.85|708.43|704.63|702.3|698.5|583
1734716100000|2024-12-20 17:35:00|703.84|700.04|708.6|704.8|708.7|704.9|703.41|699.61|600
1734716400000|2024-12-20 17:40:00|708.63|704.83|710.03|706.23|710.77|706.97|706.85|703.05|587
1734716700000|2024-12-20 17:45:00|710.02|706.22|709.63|705.83|711.1|707.3|708.6|704.8|565
1734717000000|2024-12-20 17:50:00|709.64|705.84|711|707.2|711.55|707.75|707.3|703.5|556
1734717300000|2024-12-20 17:55:00|710.99|707.19|713.79|709.99|715.45|711.65|710.99|707.19|503
1734717600000|2024-12-20 18:00:00|713.8|710|711.05|707.25|715.22|711.42|710.55|706.75|609
1734717900000|2024-12-20 18:05:00|711.2|707.4|709.3|705.5|711.6|707.8|707.95|704.15|545
1734718200000|2024-12-20 18:10:00|709.4|705.6|710.24|706.44|711.65|707.85|708.95|705.15|507
1734718500000|2024-12-20 18:15:00|710.09|706.29|712.86|709.06|712.89|709.09|708.64|704.84|767
1734718800000|2024-12-20 18:20:00|712.89|709.09|710.38|706.58|713.04|709.24|709.46|705.66|797
1734719100000|2024-12-20 18:25:00|710.5|706.7|709.85|706.05|712.03|708.23|709.45|705.65|884
1734719400000|2024-12-20 18:30:00|709.84|706.04|705.23|701.43|710.19|706.39|704.98|701.18|857
1734719700000|2024-12-20 18:35:00|705.25|701.45|709.25|705.45|709.36|705.56|704.87|701.07|708
1734720000000|2024-12-20 18:40:00|709.27|705.47|709.05|705.25|709.61|705.81|708.45|704.65|674
1734720300000|2024-12-20 18:45:00|709.03|705.23|711.48|707.68|711.72|707.92|707.04|703.24|760
1734720600000|2024-12-20 18:50:00|711.46|707.66|711.21|707.41|711.5|707.7|708.13|704.33|707
1734720900000|2024-12-20 18:55:00|711.17|707.37|709.04|705.24|712.34|708.54|708.63|704.83|738
1734721200000|2024-12-20 19:00:00|709.01|705.21|709.24|705.44|709.54|705.74|707.84|704.04|739
1734721500000|2024-12-20 19:05:00|709.23|705.43|709.61|705.81|709.77|705.97|708.23|704.43|650
1734721800000|2024-12-20 19:10:00|709.62|705.82|710.26|706.46|710.46|706.66|708.23|704.43|561
1734722100000|2024-12-20 19:15:00|710.32|706.52|718.4|714.6|718.43|714.63|710.17|706.37|743
1734722400000|2024-12-20 19:20:00|718.41|714.61|721.94|718.14|722.17|718.37|717.75|713.95|737
1734722700000|2024-12-20 19:25:00|721.95|718.15|721.91|718.11|722.95|719.15|719.55|715.75|794
1734723000000|2024-12-20 19:30:00|721.88|718.08|725.76|721.96|725.79|721.99|721.44|717.64|716
1734723300000|2024-12-20 19:35:00|725.77|721.97|727.25|723.45|729.44|725.64|725.62|721.82|715
1734723600000|2024-12-20 19:40:00|727.24|723.44|723.62|719.82|727.29|723.49|723.62|719.82|796
1734723900000|2024-12-20 19:45:00|723.6|719.8|719.34|715.54|723.97|720.17|719.19|715.39|830
1734724200000|2024-12-20 19:50:00|719.38|715.58|720.96|717.16|721.64|717.84|717.69|713.89|789
1734724500000|2024-12-20 19:55:00|721|717.2|720.29|716.49|721.65|717.85|719.65|715.85|743
1734724800000|2024-12-20 20:00:00|720.28|716.48|718.34|714.54|720.47|716.67|716.39|712.59|860
1734725100000|2024-12-20 20:05:00|718.31|714.51|719.89|716.09|721.61|717.81|718.02|714.22|721
1734725400000|2024-12-20 20:10:00|719.96|716.16|724.75|720.95|725.98|722.18|719.88|716.08|697
1734725700000|2024-12-20 20:15:00|724.66|720.86|720.82|717.02|724.83|721.03|718.91|715.11|812
1734726000000|2024-12-20 20:20:00|720.81|717.01|719.04|715.24|721.3|717.5|719.04|715.24|741
1734726300000|2024-12-20 20:25:00|719.02|715.22|716.37|712.57|720.23|716.43|716.02|712.22|689
1734726600000|2024-12-20 20:30:00|716.38|712.58|713.56|709.76|716.48|712.68|712.13|708.33|667
1734726900000|2024-12-20 20:35:00|713.57|709.77|715.98|712.18|718.15|714.35|713.27|709.47|724
1734727200000|2024-12-20 20:40:00|715.97|712.17|716.65|712.85|717.45|713.65|715.87|712.07|770
1734727500000|2024-12-20 20:45:00|716.63|712.83|720.44|716.64|721.27|717.47|716.57|712.77|804
1734727800000|2024-12-20 20:50:00|720.41|716.61|719.97|716.17|720.41|716.61|718.58|714.78|764
1734728100000|2024-12-20 20:55:00|719.98|716.18|716.87|713.07|720.08|716.28|716.82|713.02|778
1734728400000|2024-12-20 21:00:00|717.1|713.3|721.2|717.4|722.55|718.75|717.1|713.3|351
1734728700000|2024-12-20 21:05:00|721.15|717.35|715.2|711.4|721.69|717.89|715.15|711.35|708
1734729000000|2024-12-20 21:10:00|715.23|711.43|707.73|703.93|715.78|711.98|706.65|702.85|942
1734729300000|2024-12-20 21:15:00|707.69|703.89|711.07|707.27|713.93|710.13|707.69|703.89|1048
1734729600000|2024-12-20 21:20:00|711.1|707.3|711.12|707.32|712.1|708.3|708.3|704.5|985
1734729900000|2024-12-20 21:25:00|711.11|707.31|712.55|708.75|716.67|712.87|710.47|706.67|884
1734730200000|2024-12-20 21:30:00|712.54|708.74|717.25|713.45|718.18|714.38|711.51|707.71|933
1734730500000|2024-12-20 21:35:00|717.19|713.39|716.52|712.72|718.35|714.55|714.61|710.81|875
1734730800000|2024-12-20 21:40:00|716.68|712.88|715.71|711.91|716.69|712.89|713.7|709.9|803
1734731100000|2024-12-20 21:45:00|715.67|711.87|716.71|712.91|717.45|713.65|713.36|709.56|879
1734731400000|2024-12-20 21:50:00|716.62|712.82|719.69|715.89|720.49|716.69|714.66|710.86|827
1734731700000|2024-12-20 21:55:00|719.62|715.82|722.24|718.44|722.92|719.12|718.58|714.78|641
1734768000000|2024-12-21 08:00:00|772.08|768.28|766.36|762.56|774|770.2|766.36|762.56|854
1734768300000|2024-12-21 08:05:00|766.37|762.57|762.94|759.14|768.71|764.91|761.31|757.51|748
1734768600000|2024-12-21 08:10:00|762.96|759.16|765.04|761.24|765.68|761.88|762.59|758.79|724
1734768900000|2024-12-21 08:15:00|765.06|761.26|761.08|757.28|765.49|761.69|761.05|757.25|817
1734769200000|2024-12-21 08:20:00|761.05|757.25|759.1|755.3|761.59|757.79|759.1|755.3|799
1734769500000|2024-12-21 08:25:00|759.05|755.25|756.2|752.4|760.56|756.76|756.12|752.32|768
1734769800000|2024-12-21 08:30:00|756.22|752.42|758.95|755.15|759.28|755.48|756.22|752.42|829
1734770100000|2024-12-21 08:35:00|758.96|755.16|755.82|752.02|759.7|755.9|755.61|751.81|675
1734770400000|2024-12-21 08:40:00|755.81|752.01|750.78|746.98|756.03|752.23|750.76|746.96|757
1734770700000|2024-12-21 08:45:00|750.8|747|755.24|751.44|755.96|752.16|750.8|747|853
1734771000000|2024-12-21 08:50:00|755.29|751.49|755.53|751.73|755.9|752.1|753.1|749.3|786
1734771300000|2024-12-21 08:55:00|755.48|751.68|752.03|748.23|755.53|751.73|751.84|748.04|755
1734771600000|2024-12-21 09:00:00|752|748.2|750.43|746.63|754.54|750.74|748.1|744.3|895
1734771900000|2024-12-21 09:05:00|750.44|746.64|745.78|741.98|750.49|746.69|745.69|741.89|840
1734772200000|2024-12-21 09:10:00|745.82|742.02|747.7|743.9|751.15|747.35|745.23|741.43|884
1734772500000|2024-12-21 09:15:00|747.71|743.91|743.26|739.46|748.74|744.94|743|739.2|877
1734772800000|2024-12-21 09:20:00|743.25|739.45|745.64|741.84|746.71|742.91|743.07|739.27|797
1734773100000|2024-12-21 09:25:00|745.7|741.9|748.5|744.7|749.15|745.35|745.55|741.75|763
1734773400000|2024-12-21 09:30:00|748.52|744.72|754.47|750.67|755.5|751.7|747|743.2|833
1734773700000|2024-12-21 09:35:00|754.49|750.69|753.79|749.99|756|752.2|752.53|748.73|769
1734774000000|2024-12-21 09:40:00|753.81|750.01|753.39|749.59|754.18|750.38|751.96|748.16|731
1734774300000|2024-12-21 09:45:00|753.31|749.51|754.85|751.05|754.85|751.05|750|746.2|840
1734774600000|2024-12-21 09:50:00|754.86|751.06|755.82|752.02|757.43|753.63|754.63|750.83|698
1734774900000|2024-12-21 09:55:00|755.84|752.04|755.48|751.68|756.37|752.57|753.83|750.03|655
1734775200000|2024-12-21 10:00:00|755.43|751.63|755.98|752.18|756.69|752.89|754.35|750.55|823
1734775500000|2024-12-21 10:05:00|755.97|752.17|754.4|750.6|755.99|752.19|753.38|749.58|810
1734775800000|2024-12-21 10:10:00|754.38|750.58|757.22|753.42|758.1|754.3|754.14|750.34|784
1734776100000|2024-12-21 10:15:00|757.23|753.43|756.88|753.08|758.87|755.07|755.61|751.81|753
1734776400000|2024-12-21 10:20:00|756.87|753.07|757.16|753.36|759.58|755.78|756.5|752.7|760
1734776700000|2024-12-21 10:25:00|757.18|753.38|762.24|758.44|762.3|758.5|756.67|752.87|691
1734777000000|2024-12-21 10:30:00|762.29|758.49|755.84|752.04|762.35|758.55|755.23|751.43|786
1734777300000|2024-12-21 10:35:00|755.83|752.03|750.06|746.26|755.84|752.04|749.07|745.27|783
1734777600000|2024-12-21 10:40:00|750.05|746.25|749.24|745.44|751.09|747.29|748.75|744.95|806
1734777900000|2024-12-21 10:45:00|749.23|745.43|752.04|748.24|752.88|749.08|748.86|745.06|887
1734778200000|2024-12-21 10:50:00|752.03|748.23|750.75|746.95|753.36|749.56|750.41|746.61|851
1734778500000|2024-12-21 10:55:00|750.73|746.93|752.56|748.76|752.9|749.1|749.86|746.06|717
1734778800000|2024-12-21 11:00:00|752.64|748.84|751.97|748.17|754.42|750.62|751.97|748.17|761
1734779100000|2024-12-21 11:05:00|751.96|748.16|752.54|748.74|753.75|749.95|751.08|747.28|830
1734779400000|2024-12-21 11:10:00|752.48|748.68|751.36|747.56|752.65|748.85|749.85|746.05|728
1734779700000|2024-12-21 11:15:00|751.35|747.55|751.55|747.75|753.05|749.25|750.56|746.76|800
1734780000000|2024-12-21 11:20:00|751.32|747.52|746.97|743.17|752.4|748.6|746.86|743.06|837
1734780300000|2024-12-21 11:25:00|746.96|743.16|742.15|738.35|747|743.2|740.55|736.75|891
1734780600000|2024-12-21 11:30:00|742.12|738.32|745.16|741.36|746.08|742.28|738.78|734.98|1007
1734780900000|2024-12-21 11:35:00|745.19|741.39|747|743.2|748.1|744.3|743.83|740.03|917
1734781200000|2024-12-21 11:40:00|746.98|743.18|747.82|744.02|749.59|745.79|746.63|742.83|829
1734781500000|2024-12-21 11:45:00|747.83|744.03|744.59|740.79|750.36|746.56|744.48|740.68|901
1734781800000|2024-12-21 11:50:00|744.6|740.8|747.46|743.66|747.58|743.78|744.53|740.73|834
1734782100000|2024-12-21 11:55:00|747.49|743.69|747.17|743.37|748.48|744.68|746.04|742.24|737
1734782400000|2024-12-21 12:00:00|747.18|743.38|743.63|739.83|747.6|743.8|742|738.2|911
1734782700000|2024-12-21 12:05:00|743.66|739.86|737.16|733.36|743.84|740.04|736.52|732.72|922
1734783000000|2024-12-21 12:10:00|737.22|733.42|737.74|733.94|739.3|735.5|734.62|730.82|933
1734783300000|2024-12-21 12:15:00|737.68|733.88|742.85|739.05|743.16|739.36|737.34|733.54|951
1734783600000|2024-12-21 12:20:00|742.7|738.9|737.49|733.69|742.7|738.9|736.66|732.86|905
1734783900000|2024-12-21 12:25:00|737.43|733.63|732.93|729.13|738.11|734.31|732.86|729.06|902
1734784200000|2024-12-21 12:30:00|732.94|729.14|727.99|724.19|733.22|729.42|727.26|723.46|986
1734784500000|2024-12-21 12:35:00|727.96|724.16|723.95|720.15|728.21|724.41|721.4|717.6|1009
1734784800000|2024-12-21 12:40:00|723.91|720.11|724.47|720.67|730.08|726.28|723.03|719.23|1045
1734785100000|2024-12-21 12:45:00|724.5|720.7|726.12|722.32|729.11|725.31|724.5|720.7|1051
1734785400000|2024-12-21 12:50:00|726.18|722.38|728.12|724.32|730.98|727.18|724.35|720.55|1013
1734785700000|2024-12-21 12:55:00|728.15|724.35|722.05|718.25|728.4|724.6|721.76|717.96|967
1734786000000|2024-12-21 13:00:00|722.06|718.26|725.62|721.82|728.59|724.79|721.83|718.03|1033
1734786300000|2024-12-21 13:05:00|725.74|721.94|725.2|721.4|728.68|724.88|724.21|720.41|997
1734786600000|2024-12-21 13:10:00|725.21|721.41|719.9|716.1|725.47|721.67|719.45|715.65|1000
1734786900000|2024-12-21 13:15:00|719.88|716.08|714.74|710.94|720.18|716.38|714.71|710.91|1020
1734787200000|2024-12-21 13:20:00|714.79|710.99|710.45|706.65|715.62|711.82|707.98|704.18|1008
1734787500000|2024-12-21 13:25:00|710.4|706.6|702.24|698.44|711.43|707.63|700.44|696.64|1044
1734787800000|2024-12-21 13:30:00|702.1|698.3|707.3|703.5|707.31|703.51|697.63|693.83|1084
1734788100000|2024-12-21 13:35:00|707.38|703.58|709.11|705.31|712.47|708.67|705.46|701.66|1038
1734788400000|2024-12-21 13:40:00|709.14|705.34|712.95|709.15|715.35|711.55|707.66|703.86|1028
1734788700000|2024-12-21 13:45:00|713|709.2|716.58|712.78|719.09|715.29|712.72|708.92|1021
1734789000000|2024-12-21 13:50:00|716.59|712.79|709.2|705.4|716.81|713.01|709.18|705.38|1026
1734789300000|2024-12-21 13:55:00|709.1|705.3|712.94|709.14|715.79|711.99|708.11|704.31|1007
1734789600000|2024-12-21 14:00:00|712.91|709.11|718.81|715.01|719.54|715.74|712.52|708.72|998
1734789900000|2024-12-21 14:05:00|718.83|715.03|716.55|712.75|718.86|715.06|713.77|709.97|997
1734790200000|2024-12-21 14:10:00|716.54|712.74|718.21|714.41|719.24|715.44|715.78|711.98|976
1734790500000|2024-12-21 14:15:00|718.2|714.4|718.83|715.03|719.41|715.61|715.04|711.24|945
1734790800000|2024-12-21 14:20:00|718.88|715.08|711.14|707.34|719.5|715.7|711.05|707.25|967
1734791100000|2024-12-21 14:25:00|711.07|707.27|714.11|710.31|714.5|710.7|709.32|705.52|914
1734791400000|2024-12-21 14:30:00|714.09|710.29|716.68|712.88|717.8|714|713.4|709.6|939
1734791700000|2024-12-21 14:35:00|716.7|712.9|710.25|706.45|717.39|713.59|709.94|706.14|935
1734792000000|2024-12-21 14:40:00|710.37|706.57|705.82|702.02|710.91|707.11|705.13|701.33|919
1734792300000|2024-12-21 14:45:00|705.81|702.01|711.45|707.65|713.1|709.3|705.81|702.01|971
1734792600000|2024-12-21 14:50:00|711.41|707.61|706.91|703.11|711.45|707.65|704.81|701.01|984
1734792900000|2024-12-21 14:55:00|706.89|703.09|704.27|700.47|707.5|703.7|703.34|699.54|966
1734793200000|2024-12-21 15:00:00|704.28|700.48|710.3|706.5|710.43|706.63|704.28|700.48|985
1734793500000|2024-12-21 15:05:00|710.31|706.51|710.73|706.93|713.24|709.44|708.6|704.8|949
1734793800000|2024-12-21 15:10:00|710.72|706.92|708.38|704.58|710.72|706.92|705.83|702.03|929
1734794100000|2024-12-21 15:15:00|708.35|704.55|709.64|705.84|712.7|708.9|708.17|704.37|900
1734794400000|2024-12-21 15:20:00|709.73|705.93|712.3|708.5|713.89|710.09|708.89|705.09|896
1734794700000|2024-12-21 15:25:00|712.33|708.53|712.93|709.13|714.93|711.13|712.03|708.23|855
1734795000000|2024-12-21 15:30:00|712.95|709.15|713.18|709.38|715.11|711.31|711.99|708.19|948
1734795300000|2024-12-21 15:35:00|713.08|709.28|712.39|708.59|714.05|710.25|710.84|707.04|928
1734795600000|2024-12-21 15:40:00|712.32|708.52|708.74|704.94|713.29|709.49|707.94|704.14|906
1734795900000|2024-12-21 15:45:00|708.75|704.95|713.33|709.53|713.51|709.71|708.36|704.56|867
1734796200000|2024-12-21 15:50:00|713.29|709.49|712.07|708.27|715.12|711.32|711.4|707.6|872
1734796500000|2024-12-21 15:55:00|712.08|708.28|714.01|710.21|714.25|710.45|711.53|707.73|859
1734796800000|2024-12-21 16:00:00|714|710.2|706.66|702.86|715.29|711.49|706.27|702.47|901
1734797100000|2024-12-21 16:05:00|706.61|702.81|700.86|697.06|707.79|703.99|700.66|696.86|1002
1734797400000|2024-12-21 16:10:00|700.94|697.14|711.77|707.97|712.12|708.32|700.64|696.84|944
1734797700000|2024-12-21 16:15:00|711.76|707.96|712.09|708.29|715.26|711.46|708.82|705.02|998
1734798000000|2024-12-21 16:20:00|712.14|708.34|714.07|710.27|715.8|712|711.11|707.31|1007
1734798300000|2024-12-21 16:25:00|714.25|710.45|714|710.2|715.06|711.26|712.97|709.17|949
1734798600000|2024-12-21 16:30:00|714.05|710.25|707.2|703.4|715.59|711.79|707.13|703.33|983
1734798900000|2024-12-21 16:35:00|707.24|703.44|708.25|704.45|710.44|706.64|703.88|700.08|1000
1734799200000|2024-12-21 16:40:00|708.15|704.35|702.91|699.11|708.38|704.58|702.36|698.56|986
1734799500000|2024-12-21 16:45:00|702.89|699.09|705.17|701.37|706.55|702.75|701.99|698.19|996
1734799800000|2024-12-21 16:50:00|705.15|701.35|704.24|700.44|708.72|704.92|702.67|698.87|1017
1734800100000|2024-12-21 16:55:00|704.37|700.57|703.75|699.95|706.11|702.31|702.53|698.73|980
1734800400000|2024-12-21 17:00:00|703.79|699.99|706.63|702.83|706.68|702.88|700.74|696.94|1014
1734800700000|2024-12-21 17:05:00|706.64|702.84|699.26|695.46|708.36|704.56|697.15|693.35|1027
1734801000000|2024-12-21 17:10:00|699.32|695.52|701.06|697.26|701.46|697.66|697.15|693.35|1014
1734801300000|2024-12-21 17:15:00|701.1|697.3|701.55|697.75|705.99|702.19|699.93|696.13|1026
1734801600000|2024-12-21 17:20:00|701.56|697.76|699.03|695.23|703.33|699.53|696.48|692.68|1025
1734801900000|2024-12-21 17:25:00|699.15|695.35|702.89|699.09|703.59|699.79|698.42|694.62|1001
1734802200000|2024-12-21 17:30:00|702.83|699.03|698.54|694.74|705.26|701.46|698.32|694.52|983
1734802500000|2024-12-21 17:35:00|698.49|694.69|702.83|699.03|703.11|699.31|696.57|692.77|957
1734802800000|2024-12-21 17:40:00|702.88|699.08|700.53|696.73|704.67|700.87|700.22|696.42|927
1734803100000|2024-12-21 17:45:00|700.63|696.83|704.51|700.71|706.1|702.3|700.53|696.73|959
1734803400000|2024-12-21 17:50:00|704.5|700.7|708.96|705.16|708.96|705.16|704.34|700.54|871
1734803700000|2024-12-21 17:55:00|708.97|705.17|707.8|704|710.59|706.79|707.47|703.67|813
1734804000000|2024-12-21 18:00:00|707.81|704.01|707.02|703.22|710.13|706.33|706.69|702.89|937
1734804300000|2024-12-21 18:05:00|707.03|703.23|706.1|702.3|709.38|705.58|704.81|701.01|900
1734804600000|2024-12-21 18:10:00|706.13|702.33|701.81|698.01|706.34|702.54|701.7|697.9|893
1734804900000|2024-12-21 18:15:00|701.85|698.05|705.24|701.44|706.54|702.74|700.57|696.77|936
1734805200000|2024-12-21 18:20:00|705.26|701.46|706.34|702.54|707.79|703.99|704.27|700.47|949
1734805500000|2024-12-21 18:25:00|706.39|702.59|703.82|700.02|707.15|703.35|703.28|699.48|944
1734805800000|2024-12-21 18:30:00|703.87|700.07|702.59|698.79|705.55|701.75|701|697.2|951
1734806100000|2024-12-21 18:35:00|702.55|698.75|698.1|694.3|703.76|699.96|698.06|694.26|939
1734806400000|2024-12-21 18:40:00|698.06|694.26|702.2|698.4|703.19|699.39|698.05|694.25|926
1734806700000|2024-12-21 18:45:00|702.19|698.39|696.21|692.41|702.23|698.43|696.18|692.38|959
1734807000000|2024-12-21 18:50:00|696.25|692.45|694.56|690.76|696.49|692.69|694.44|690.64|921
1734807300000|2024-12-21 18:55:00|694.55|690.75|696.8|693|698.24|694.44|693.71|689.91|860
1734807600000|2024-12-21 19:00:00|696.78|692.98|694.51|690.71|697.44|693.64|692.65|688.85|950
1734807900000|2024-12-21 19:05:00|694.58|690.78|687.5|683.7|694.85|691.05|687.23|683.43|958
1734808200000|2024-12-21 19:10:00|687.38|683.58|692.12|688.32|693.78|689.98|687.23|683.43|968
1734808500000|2024-12-21 19:15:00|692.07|688.27|690.8|687|693.99|690.19|688.72|684.92|1009
1734808800000|2024-12-21 19:20:00|690.82|687.02|694|690.2|694|690.2|687.41|683.61|1012
1734809100000|2024-12-21 19:25:00|693.98|690.18|692.44|688.64|696.69|692.89|690.88|687.08|906
1734809400000|2024-12-21 19:30:00|692.4|688.6|687|683.2|693.75|689.95|687|683.2|1004
1734809700000|2024-12-21 19:35:00|686.93|683.13|687.2|683.4|688.63|684.83|685.5|681.7|1001
1734810000000|2024-12-21 19:40:00|687.21|683.41|692.85|689.05|696.46|692.66|687.07|683.27|970
1734810300000|2024-12-21 19:45:00|692.84|689.04|688.46|684.66|693.82|690.02|686.81|683.01|1007
1734810600000|2024-12-21 19:50:00|688.45|684.65|692.26|688.46|692.31|688.51|688.26|684.46|996
1734810900000|2024-12-21 19:55:00|692.24|688.44|697.31|693.51|697.34|693.54|690.51|686.71|896
1734811200000|2024-12-21 20:00:00|697.18|693.38|694.19|690.39|700.24|696.44|693.47|689.67|1004
1734811500000|2024-12-21 20:05:00|694.24|690.44|702.15|698.35|702.15|698.35|694.13|690.33|999
1734811800000|2024-12-21 20:10:00|702.17|698.37|704.55|700.75|705.3|701.5|700.44|696.64|950
1734812100000|2024-12-21 20:15:00|704.58|700.78|704.7|700.9|705.97|702.17|700.66|696.86|970
1734812400000|2024-12-21 20:20:00|704.74|700.94|705.54|701.74|707.7|703.9|704.06|700.26|977
1734812700000|2024-12-21 20:25:00|705.65|701.85|707.25|703.45|707.34|703.54|703.71|699.91|892
1734813000000|2024-12-21 20:30:00|707.19|703.39|704.46|700.66|707.24|703.44|702.57|698.77|919
1734813300000|2024-12-21 20:35:00|704.37|700.57|705.38|701.58|706.27|702.47|702.4|698.6|918
1734813600000|2024-12-21 20:40:00|705.36|701.56|702.54|698.74|705.36|701.56|702.42|698.62|820
1734813900000|2024-12-21 20:45:00|702.5|698.7|701.97|698.17|703.8|700|699.92|696.12|916
1734814200000|2024-12-21 20:50:00|702.01|698.21|699.82|696.02|702.86|699.06|699.42|695.62|868
1734814500000|2024-12-21 20:55:00|699.74|695.94|700.98|697.18|701.07|697.27|698.21|694.41|794
1734814800000|2024-12-21 21:00:00|700.96|697.16|703.95|700.15|704.16|700.36|700.28|696.48|860
1734815100000|2024-12-21 21:05:00|703.96|700.16|701.19|697.39|704.69|700.89|700.91|697.11|861
1734815400000|2024-12-21 21:10:00|701.13|697.33|701.49|697.69|702.62|698.82|699.91|696.11|827
1734815700000|2024-12-21 21:15:00|701.45|697.65|695.73|691.93|701.76|697.96|695.43|691.63|830
1734816000000|2024-12-21 21:20:00|695.63|691.83|700.3|696.5|700.74|696.94|695.25|691.45|840
1734816300000|2024-12-21 21:25:00|700.27|696.47|699.05|695.25|700.56|696.76|698.28|694.48|760
1734816600000|2024-12-21 21:30:00|698.95|695.15|699.56|695.76|699.61|695.81|695.9|692.1|895
1734816900000|2024-12-21 21:35:00|699.53|695.73|692.3|688.5|699.57|695.77|692.15|688.35|862
1734817200000|2024-12-21 21:40:00|692.32|688.52|696.71|692.91|697.5|693.7|692.23|688.43|914
1734817500000|2024-12-21 21:45:00|696.72|692.92|696.22|692.42|698.6|694.8|694.84|691.04|867
1734817800000|2024-12-21 21:50:00|696.23|692.43|693.99|690.19|697.22|693.42|691.36|687.56|909
1734818100000|2024-12-21 21:55:00|694.04|690.24|695.48|691.68|698.24|694.44|693.83|690.03|848
1734818400000|2024-12-21 22:00:00|695.51|691.71|692.54|688.74|695.67|691.87|691.77|687.97|868
1734818700000|2024-12-21 22:05:00|692.49|688.69|691.85|688.05|694.86|691.06|690.75|686.95|894
1734819000000|2024-12-21 22:10:00|691.87|688.07|689.79|685.99|692.26|688.46|688.47|684.67|772
1734819300000|2024-12-21 22:15:00|689.78|685.98|693.14|689.34|694.7|690.9|689.16|685.36|937
1734819600000|2024-12-21 22:20:00|693.16|689.36|696.18|692.38|696.66|692.86|693.14|689.34|485
1734819900000|2024-12-21 22:25:00|696.17|692.37|700.85|697.05|700.87|697.07|696.16|692.36|450
1734820200000|2024-12-21 22:30:00|700.86|697.06|697.04|693.24|700.86|697.06|694.96|691.16|531
1734820500000|2024-12-21 22:35:00|697.03|693.23|698.15|694.35|699.31|695.51|696.29|692.49|401
1734820800000|2024-12-21 22:40:00|698.13|694.33|700.83|697.03|700.86|697.06|697.11|693.31|383
1734821100000|2024-12-21 22:45:00|700.8|697|698.72|694.92|701.26|697.46|698.59|694.79|310
1734821400000|2024-12-21 22:50:00|698.7|694.9|695.78|691.98|698.7|694.9|694.5|690.7|348
1734821700000|2024-12-21 22:55:00|695.7|691.9|696.64|692.84|697.43|693.63|693.7|689.9|447
1734822000000|2024-12-21 23:00:00|696.67|692.87|692.39|688.59|696.72|692.92|692.39|688.59|664
1734822300000|2024-12-21 23:05:00|692.31|688.51|690.44|686.64|693.19|689.39|689.02|685.22|764
1734822600000|2024-12-21 23:10:00|690.45|686.65|694.58|690.78|695.33|691.53|689.96|686.16|733
1734822900000|2024-12-21 23:15:00|694.64|690.84|696.25|692.45|696.88|693.08|692.38|688.58|902
1734823200000|2024-12-21 23:20:00|696.22|692.42|697.03|693.23|697.7|693.9|695.18|691.38|747
1734823500000|2024-12-21 23:25:00|697|693.2|697.32|693.52|698.3|694.5|695.73|691.93|684
1734823800000|2024-12-21 23:30:00|697.37|693.57|693.53|689.73|697.39|693.59|691.35|687.55|822
1734824100000|2024-12-21 23:35:00|693.58|689.78|696.3|692.5|696.57|692.77|693.53|689.73|800
1734824400000|2024-12-21 23:40:00|696.28|692.48|693.86|690.06|696.32|692.52|692.53|688.73|768
1734824700000|2024-12-21 23:45:00|693.84|690.04|696.8|693|698.03|694.23|692.86|689.06|889
1734825000000|2024-12-21 23:50:00|696.57|692.77|699.11|695.31|699.91|696.11|695.65|691.85|828
1734825300000|2024-12-21 23:55:00|699.1|695.3|699.33|695.53|700.05|696.25|697.72|693.92|770
1734825600000|2024-12-22 00:00:00|699.34|695.54|693.12|689.32|699.7|695.9|690.95|687.15|919
1734825900000|2024-12-22 00:05:00|693.14|689.34|697.45|693.65|698.51|694.71|693.14|689.34|987
1734826200000|2024-12-22 00:10:00|697.47|693.67|694.44|690.64|699.31|695.51|694.19|690.39|944
1734826500000|2024-12-22 00:15:00|694.43|690.63|694.61|690.81|695.45|691.65|692.95|689.15|966
1734826800000|2024-12-22 00:20:00|694.65|690.85|698.03|694.23|698.05|694.25|692.52|688.72|985
1734827100000|2024-12-22 00:25:00|698.06|694.26|698.59|694.79|699.39|695.59|696.68|692.88|910
1734827400000|2024-12-22 00:30:00|698.5|694.7|698.56|694.76|699.85|696.05|695.27|691.47|946
1734827700000|2024-12-22 00:35:00|698.67|694.87|703.3|699.5|705.51|701.71|698.65|694.85|844
1734828000000|2024-12-22 00:40:00|703.33|699.53|704.1|700.3|705.3|701.5|701.19|697.39|883
1734828300000|2024-12-22 00:45:00|704.12|700.32|699.69|695.89|705.03|701.23|699.58|695.78|879
1734828600000|2024-12-22 00:50:00|699.68|695.88|701.25|697.45|703|699.2|699.59|695.79|887
1734828900000|2024-12-22 00:55:00|701.24|697.44|700.1|696.3|701.55|697.75|699.06|695.26|829
1734829200000|2024-12-22 01:00:00|700.08|696.28|701.59|697.79|702.53|698.73|697.38|693.58|895
1734829500000|2024-12-22 01:05:00|701.57|697.77|705.04|701.24|705.81|702.01|700.85|697.05|903
1734829800000|2024-12-22 01:10:00|704.97|701.17|703.73|699.93|705.04|701.24|703.25|699.45|850
1734830100000|2024-12-22 01:15:00|703.72|699.92|701.06|697.26|703.78|699.98|699.48|695.68|834
1734830400000|2024-12-22 01:20:00|701.05|697.25|700.85|697.05|704.65|700.85|700.5|696.7|896
1734830700000|2024-12-22 01:25:00|700.84|697.04|699.88|696.08|702.06|698.26|699.86|696.06|851
1734831000000|2024-12-22 01:30:00|699.91|696.11|695.37|691.57|699.91|696.11|695.35|691.55|855
1734831300000|2024-12-22 01:35:00|695.32|691.52|694.69|690.89|697.9|694.1|693.6|689.8|941
1734831600000|2024-12-22 01:40:00|694.73|690.93|691.92|688.12|695.18|691.38|689.72|685.92|856
1734831900000|2024-12-22 01:45:00|691.98|688.18|693.81|690.01|694.82|691.02|690.68|686.88|885
1734832200000|2024-12-22 01:50:00|693.82|690.02|697.05|693.25|698.84|695.04|693.51|689.71|800
1734832500000|2024-12-22 01:55:00|697.03|693.23|698.38|694.58|699.96|696.16|696.98|693.18|772
1734832800000|2024-12-22 02:00:00|698.34|694.54|698.76|694.96|700.82|697.02|697.44|693.64|858
1734833100000|2024-12-22 02:05:00|698.89|695.09|703.5|699.7|703.99|700.19|697.04|693.24|875
1734833400000|2024-12-22 02:10:00|703.51|699.71|703|699.2|704.08|700.28|701.85|698.05|588
1734833700000|2024-12-22 02:15:00|703.04|699.24|702.93|699.13|704.83|701.03|701.8|698|757
1734834000000|2024-12-22 02:20:00|702.87|699.07|700.07|696.27|702.88|699.08|698.5|694.7|752
1734834300000|2024-12-22 02:25:00|700.13|696.33|702.82|699.02|703.72|699.92|699.92|696.12|769
1734834600000|2024-12-22 02:30:00|702.81|699.01|699.52|695.72|703.27|699.47|698.85|695.05|837
1734834900000|2024-12-22 02:35:00|699.62|695.82|696.68|692.88|700.38|696.58|694.79|690.99|799
1734835200000|2024-12-22 02:40:00|696.67|692.87|695.92|692.12|698.86|695.06|695.87|692.07|796
1734835500000|2024-12-22 02:45:00|695.91|692.11|696.5|692.7|698.11|694.31|695.46|691.66|896
1734835800000|2024-12-22 02:50:00|696.49|692.69|698.19|694.39|699.31|695.51|695.5|691.7|892
1734836100000|2024-12-22 02:55:00|698.2|694.4|697.92|694.12|698.9|695.1|695.34|691.54|825
1734836400000|2024-12-22 03:00:00|697.94|694.14|693.41|689.61|698.28|694.48|693.41|689.61|901
1734836700000|2024-12-22 03:05:00|693.45|689.65|689.86|686.06|693.93|690.13|689.78|685.98|986
1734837000000|2024-12-22 03:10:00|689.73|685.93|691.42|687.62|692.54|688.74|689.36|685.56|875
1734837300000|2024-12-22 03:15:00|691.45|687.65|697.15|693.35|698.57|694.77|690.12|686.32|952
1734837600000|2024-12-22 03:20:00|697.08|693.28|699.51|695.71|702.42|698.62|696.88|693.08|961
1734837900000|2024-12-22 03:25:00|699.42|695.62|699.31|695.51|701.5|697.7|698.25|694.45|935
1734838200000|2024-12-22 03:30:00|699.12|695.32|700.36|696.56|700.82|697.02|697.93|694.13|973
1734838500000|2024-12-22 03:35:00|700.23|696.43|700.65|696.85|702.13|698.33|699.43|695.63|853
1734838800000|2024-12-22 03:40:00|700.66|696.86|696.95|693.15|700.72|696.92|696.31|692.51|806
1734839100000|2024-12-22 03:45:00|696.87|693.07|694.24|690.44|697.9|694.1|693.61|689.81|796
1734839400000|2024-12-22 03:50:00|694.23|690.43|697.82|694.02|698.75|694.95|693.47|689.67|825
1734839700000|2024-12-22 03:55:00|697.83|694.03|699.41|695.61|699.52|695.72|697.3|693.5|619
1734840000000|2024-12-22 04:00:00|699.34|695.54|698.1|694.3|701.02|697.22|697.03|693.23|815
1734840300000|2024-12-22 04:05:00|698.11|694.31|700.34|696.54|700.44|696.64|695.77|691.97|740
1734840600000|2024-12-22 04:10:00|700.35|696.55|698.24|694.44|700.49|696.69|698.14|694.34|671
1734840900000|2024-12-22 04:15:00|698.23|694.43|697.75|693.95|699.07|695.27|695.81|692.01|773
1734841200000|2024-12-22 04:20:00|697.62|693.82|694.76|690.96|698.53|694.73|694.63|690.83|762
1734841500000|2024-12-22 04:25:00|694.71|690.91|697.14|693.34|697.14|693.34|694.34|690.54|672
1734841800000|2024-12-22 04:30:00|697.16|693.36|693.75|689.95|697.75|693.95|693.66|689.86|782
1734842100000|2024-12-22 04:35:00|693.78|689.98|691.67|687.87|695.24|691.44|691.62|687.82|816
1734842400000|2024-12-22 04:40:00|691.68|687.88|690.26|686.46|693.48|689.68|690.25|686.45|783
1734842700000|2024-12-22 04:45:00|690.16|686.36|687.74|683.94|692.4|688.6|687.72|683.92|807
1734843000000|2024-12-22 04:50:00|687.75|683.95|686.48|682.68|688.12|684.32|685.73|681.93|785
1734843300000|2024-12-22 04:55:00|686.51|682.71|684.85|681.05|688.48|684.68|684.85|681.05|836
1734843600000|2024-12-22 05:00:00|684.84|681.04|685.15|681.35|687.29|683.49|684.12|680.32|921
1734843900000|2024-12-22 05:05:00|685.21|681.41|679.73|675.93|685.21|681.41|679.41|675.61|887
1734844200000|2024-12-22 05:10:00|679.76|675.96|681.24|677.44|682.87|679.07|678.3|674.5|947
1734844500000|2024-12-22 05:15:00|681.27|677.47|687.78|683.98|688.23|684.43|680.71|676.91|986
1734844800000|2024-12-22 05:20:00|687.77|683.97|685.95|682.15|688.06|684.26|682.28|678.48|929
1734845100000|2024-12-22 05:25:00|686|682.2|685.98|682.18|687.45|683.65|684.27|680.47|892
1734845400000|2024-12-22 05:30:00|685.85|682.05|689.86|686.06|690.29|686.49|685.35|681.55|949
1734845700000|2024-12-22 05:35:00|689.87|686.07|692.97|689.17|693.08|689.28|689.7|685.9|891
1734846000000|2024-12-22 05:40:00|692.99|689.19|688.84|685.04|693.18|689.38|688.02|684.22|834
1734846300000|2024-12-22 05:45:00|688.85|685.05|689.9|686.1|690.94|687.14|688.6|684.8|858
1734846600000|2024-12-22 05:50:00|689.88|686.08|694.61|690.81|695.4|691.6|689.8|686|803
1734846900000|2024-12-22 05:55:00|694.62|690.82|692.99|689.19|694.68|690.88|692.45|688.65|766
1734847200000|2024-12-22 06:00:00|693.01|689.21|692.73|688.93|694.01|690.21|691|687.2|846
1734847500000|2024-12-22 06:05:00|692.8|689|694.72|690.92|695.18|691.38|692.55|688.75|776
1734847800000|2024-12-22 06:10:00|694.71|690.91|696.83|693.03|697.33|693.53|694.54|690.74|675
1734848100000|2024-12-22 06:15:00|696.7|692.9|697.03|693.23|697.35|693.55|694.53|690.73|755
1734848400000|2024-12-22 06:20:00|696.97|693.17|701.6|697.8|701.6|697.8|696.47|692.67|773
1734848700000|2024-12-22 06:25:00|701.66|697.86|699.43|695.63|703.03|699.23|698.55|694.75|742
1734849000000|2024-12-22 06:30:00|699.42|695.62|698.72|694.92|699.43|695.63|697.23|693.43|699
1734849300000|2024-12-22 06:35:00|698.71|694.91|698.41|694.61|700.21|696.41|697.69|693.89|733
1734849600000|2024-12-22 06:40:00|698.42|694.62|698.99|695.19|699.28|695.48|696.83|693.03|578
1734849900000|2024-12-22 06:45:00|698.97|695.17|700.11|696.31|701.16|697.36|698.97|695.17|661
1734850200000|2024-12-22 06:50:00|700.12|696.32|700.63|696.83|701.31|697.51|699.52|695.72|643
1734850500000|2024-12-22 06:55:00|700.65|696.85|700.82|697.02|701.43|697.63|700.18|696.38|618
1734850800000|2024-12-22 07:00:00|700.91|697.11|700.08|696.28|702.84|699.04|699.51|695.71|742
1734851100000|2024-12-22 07:05:00|700.03|696.23|701.17|697.37|701.22|697.42|699.16|695.36|670
1734851400000|2024-12-22 07:10:00|701.16|697.36|702.43|698.63|703.62|699.82|701.16|697.36|639
1734851700000|2024-12-22 07:15:00|702.48|698.68|699.14|695.34|702.84|699.04|698.43|694.63|691
1734852000000|2024-12-22 07:20:00|699.05|695.25|698.46|694.66|699.37|695.57|697.66|693.86|705
1734852300000|2024-12-22 07:25:00|698.44|694.64|699.15|695.35|699.21|695.41|696.96|693.16|656
1734852600000|2024-12-22 07:30:00|699.13|695.33|697.75|693.95|700.62|696.82|696.78|692.98|750
1734852900000|2024-12-22 07:35:00|697.74|693.94|694.72|690.92|698.22|694.42|694.63|690.83|766
1734853200000|2024-12-22 07:40:00|694.69|690.89|697.39|693.59|698.01|694.21|694.43|690.63|693
1734853500000|2024-12-22 07:45:00|697.36|693.56|697.84|694.04|699.05|695.25|696.72|692.92|709
1734853800000|2024-12-22 07:50:00|697.82|694.02|696.78|692.98|697.84|694.04|695.5|691.7|690
1734854100000|2024-12-22 07:55:00|696.71|692.91|697.82|694.02|697.96|694.16|696.34|692.54|682
1734854400000|2024-12-22 08:00:00|697.83|694.03|704.22|700.42|704.62|700.82|697.68|693.88|784
1734854700000|2024-12-22 08:05:00|704.23|700.43|709.55|705.75|710.98|707.18|703.93|700.13|852
1734855000000|2024-12-22 08:10:00|709.4|705.6|706.36|702.56|709.59|705.79|705.62|701.82|840
1734855300000|2024-12-22 08:15:00|706.34|702.54|711.18|707.38|711.31|707.51|705.14|701.34|907
1734855600000|2024-12-22 08:20:00|711.19|707.39|711.22|707.42|713.97|710.17|710.36|706.56|870
1734855900000|2024-12-22 08:25:00|711.08|707.28|710.35|706.55|711.65|707.85|709.6|705.8|786
1734856200000|2024-12-22 08:30:00|710.4|706.6|710.56|706.76|711.35|707.55|708.87|705.07|882
1734856500000|2024-12-22 08:35:00|710.59|706.79|707.72|703.92|710.59|706.79|707.67|703.87|819
1734856800000|2024-12-22 08:40:00|707.71|703.91|707.32|703.52|708.23|704.43|705.75|701.95|733
1734857100000|2024-12-22 08:45:00|707.26|703.46|709.44|705.64|710|706.2|707.05|703.25|860
1734857400000|2024-12-22 08:50:00|709.42|705.62|709.77|705.97|711.09|707.29|708.96|705.16|790
1734857700000|2024-12-22 08:55:00|709.84|706.04|709.45|705.65|710.81|707.01|708.65|704.85|665
1734858000000|2024-12-22 09:00:00|709.55|705.75|707.34|703.54|711.14|707.34|707.11|703.31|804
1734858300000|2024-12-22 09:05:00|707.27|703.47|705.68|701.88|707.97|704.17|705.18|701.38|675
1734858600000|2024-12-22 09:10:00|705.65|701.85|706.62|702.82|707.57|703.77|705.62|701.82|547
1734858900000|2024-12-22 09:15:00|706.6|702.8|707.65|703.85|707.96|704.16|706.37|702.57|658
1734859200000|2024-12-22 09:20:00|707.64|703.84|709.68|705.88|709.83|706.03|707.23|703.43|642
1734859500000|2024-12-22 09:25:00|709.6|705.8|710.52|706.72|712.88|709.08|709.38|705.58|754
1734859800000|2024-12-22 09:30:00|710.53|706.73|713.95|710.15|714.43|710.63|710.39|706.59|767
1734860100000|2024-12-22 09:35:00|714.06|710.26|721.47|717.67|721.7|717.9|713.62|709.82|920
1734860400000|2024-12-22 09:40:00|721.48|717.68|724.45|720.65|725.18|721.38|721.48|717.68|925
1734860700000|2024-12-22 09:45:00|724.42|720.62|727.09|723.29|728.63|724.83|723.47|719.67|950
1734861000000|2024-12-22 09:50:00|727.22|723.42|722.79|718.99|727.81|724.01|722.05|718.25|894
1734861300000|2024-12-22 09:55:00|723.02|719.22|719.71|715.91|723.44|719.64|719.71|715.91|797
1734861600000|2024-12-22 10:00:00|719.7|715.9|719.41|715.61|723.54|719.74|719.07|715.27|907
1734861900000|2024-12-22 10:05:00|719.42|715.62|721.5|717.7|722.97|719.17|718.49|714.69|901
1734862200000|2024-12-22 10:10:00|721.46|717.66|718.77|714.97|722.5|718.7|718.4|714.6|865
1734862500000|2024-12-22 10:15:00|718.71|714.91|718.43|714.63|719.79|715.99|717.14|713.34|940
1734862800000|2024-12-22 10:20:00|718.44|714.64|719.58|715.78|720.81|717.01|718.18|714.38|853
1734863100000|2024-12-22 10:25:00|719.55|715.75|717.5|713.7|719.66|715.86|715.76|711.96|691
1734863400000|2024-12-22 10:30:00|717.56|713.76|722.03|718.23|722.63|718.83|716.9|713.1|857
1734863700000|2024-12-22 10:35:00|722.09|718.29|722.21|718.41|723.31|719.51|720.66|716.86|779
1734864000000|2024-12-22 10:40:00|722.22|718.42|719.55|715.75|722.3|718.5|719.55|715.75|767
1734864300000|2024-12-22 10:45:00|719.52|715.72|717.23|713.43|720.81|717.01|716.96|713.16|719
1734864600000|2024-12-22 10:50:00|717.18|713.38|717.71|713.91|719.21|715.41|717.13|713.33|738
1734864900000|2024-12-22 10:55:00|717.75|713.95|716.58|712.78|718.55|714.75|716.45|712.65|697
1734865200000|2024-12-22 11:00:00|716.56|712.76|716.87|713.07|718.01|714.21|714.53|710.73|755
1734865500000|2024-12-22 11:05:00|716.81|713.01|715.7|711.9|717.47|713.67|714.07|710.27|748
1734865800000|2024-12-22 11:10:00|715.74|711.94|715.23|711.43|715.9|712.1|713.93|710.13|718
1734866100000|2024-12-22 11:15:00|715.22|711.42|711.71|707.91|715.32|711.52|710.77|706.97|734
1734866400000|2024-12-22 11:20:00|711.73|707.93|714.96|711.16|715.83|712.03|711.73|707.93|710
1734866700000|2024-12-22 11:25:00|714.97|711.17|715.52|711.72|716.63|712.83|714.63|710.83|597
1734867000000|2024-12-22 11:30:00|715.48|711.68|713.46|709.66|715.73|711.93|712.67|708.87|772
1734867300000|2024-12-22 11:35:00|713.43|709.63|715.22|711.42|715.22|711.42|712.11|708.31|715
1734867600000|2024-12-22 11:40:00|715.26|711.46|714.63|710.83|715.5|711.7|713.28|709.48|609
1734867900000|2024-12-22 11:45:00|714.6|710.8|712.78|708.98|714.64|710.84|712.12|708.32|631
1734868200000|2024-12-22 11:50:00|712.77|708.97|713.13|709.33|714.32|710.52|712.58|708.78|689
1734868500000|2024-12-22 11:55:00|713.2|709.4|712.12|708.32|714.17|710.37|711.78|707.98|485
1734868800000|2024-12-22 12:00:00|712.16|708.36|713.32|709.52|715.01|711.21|711.7|707.9|673
1734869100000|2024-12-22 12:05:00|713.28|709.48|709.13|705.33|714.65|710.85|709.02|705.22|765
1734869400000|2024-12-22 12:10:00|709.12|705.32|707.17|703.37|709.28|705.48|704.6|700.8|745
1734869700000|2024-12-22 12:15:00|707.22|703.42|707.07|703.27|709.97|706.17|706.93|703.13|724
1734870000000|2024-12-22 12:20:00|707.09|703.29|710.41|706.61|710.45|706.65|707.07|703.27|636
1734870300000|2024-12-22 12:25:00|710.38|706.58|709.82|706.02|710.57|706.77|708.74|704.94|677
1734870600000|2024-12-22 12:30:00|709.81|706.01|715.23|711.43|716.51|712.71|709.76|705.96|753
1734870900000|2024-12-22 12:35:00|715.32|711.52|714.14|710.34|716.05|712.25|714.11|710.31|800
1734871200000|2024-12-22 12:40:00|714.21|710.41|712.88|709.08|714.22|710.42|712.41|708.61|622
1734871500000|2024-12-22 12:45:00|712.82|709.02|711.58|707.78|713.93|710.13|710.3|706.5|747
1734871800000|2024-12-22 12:50:00|711.54|707.74|708.51|704.71|711.8|708|708.45|704.65|721
1734872100000|2024-12-22 12:55:00|708.54|704.74|706.83|703.03|709.28|705.48|706.83|703.03|594
1734872400000|2024-12-22 13:00:00|706.93|703.13|706.62|702.82|709.65|705.85|705.22|701.42|802
1734872700000|2024-12-22 13:05:00|706.54|702.74|705.03|701.23|706.9|703.1|702.98|699.18|858
1734873000000|2024-12-22 13:10:00|705.13|701.33|708.27|704.47|709.13|705.33|704.73|700.93|841
1734873300000|2024-12-22 13:15:00|708.25|704.45|707.41|703.61|710.35|706.55|706.68|702.88|893
1734873600000|2024-12-22 13:20:00|707.37|703.57|710.71|706.91|711.37|707.57|707|703.2|813
1734873900000|2024-12-22 13:25:00|710.7|706.9|710.28|706.48|711.79|707.99|708.89|705.09|734
1734874200000|2024-12-22 13:30:00|710.24|706.44|710.88|707.08|712.85|709.05|708.45|704.65|878
1734874500000|2024-12-22 13:35:00|710.84|707.04|710.25|706.45|712.39|708.59|709.94|706.14|846
1734874800000|2024-12-22 13:40:00|710.19|706.39|712.22|708.42|713.25|709.45|709.8|706|716
1734875100000|2024-12-22 13:45:00|712.21|708.41|707.66|703.86|712.37|708.57|707.11|703.31|780
1734875400000|2024-12-22 13:50:00|707.64|703.84|708.14|704.34|708.56|704.76|704.57|700.77|800
1734875700000|2024-12-22 13:55:00|708.1|704.3|708.72|704.92|709.77|705.97|706.83|703.03|789
1734876000000|2024-12-22 14:00:00|708.71|704.91|706.5|702.7|710.3|706.5|706.26|702.46|880
1734876300000|2024-12-22 14:05:00|706.53|702.73|702.12|698.32|707.29|703.49|700.92|697.12|944
1734876600000|2024-12-22 14:10:00|702.13|698.33|703.33|699.53|704.34|700.54|700.18|696.38|931
1734876900000|2024-12-22 14:15:00|703.36|699.56|701.4|697.6|703.93|700.13|700.57|696.77|934
1734877200000|2024-12-22 14:20:00|701.34|697.54|696.88|693.08|701.34|697.54|695.54|691.74|952
1734877500000|2024-12-22 14:25:00|696.93|693.13|689.72|685.92|697.1|693.3|688.83|685.03|933
1734877800000|2024-12-22 14:30:00|689.77|685.97|685.35|681.55|693.28|689.48|685.35|681.55|1045
1734878100000|2024-12-22 14:35:00|685.34|681.54|686.48|682.68|688.11|684.31|683.33|679.53|1035
1734878400000|2024-12-22 14:40:00|686.42|682.62|688.15|684.35|689.78|685.98|684.66|680.86|1040
1734878700000|2024-12-22 14:45:00|688.13|684.33|690.62|686.82|693.75|689.95|686.48|682.68|998
1734879000000|2024-12-22 14:50:00|690.61|686.81|685.74|681.94|690.61|686.81|684.67|680.87|1003
1734879300000|2024-12-22 14:55:00|685.71|681.91|685.1|681.3|686.47|682.67|683.59|679.79|986
1734879600000|2024-12-22 15:00:00|685.13|681.33|689.75|685.95|691.32|687.52|684.85|681.05|975
1734879900000|2024-12-22 15:05:00|689.76|685.96|690.43|686.63|692.18|688.38|688.46|684.66|946
1734880200000|2024-12-22 15:10:00|690.33|686.53|690.21|686.41|691.64|687.84|689.38|685.58|929
1734880500000|2024-12-22 15:15:00|690.22|686.42|690.79|686.99|693.52|689.72|689.46|685.66|900
1734880800000|2024-12-22 15:20:00|690.83|687.03|693.62|689.82|694.07|690.27|690.83|687.03|921
1734881100000|2024-12-22 15:25:00|693.61|689.81|691.59|687.79|696.07|692.27|691.59|687.79|863
1734881400000|2024-12-22 15:30:00|691.58|687.78|689.61|685.81|692.17|688.37|688.27|684.47|880
1734881700000|2024-12-22 15:35:00|689.63|685.83|688.32|684.52|689.7|685.9|687.12|683.32|921
1734882000000|2024-12-22 15:40:00|688.15|684.35|691.16|687.36|691.8|688|687.63|683.83|891
1734882300000|2024-12-22 15:45:00|691.22|687.42|689.89|686.09|692.93|689.13|689.01|685.21|896
1734882600000|2024-12-22 15:50:00|689.93|686.13|690.64|686.84|691.17|687.37|689.68|685.88|880
1734882900000|2024-12-22 15:55:00|690.6|686.8|691.22|687.42|692.62|688.82|689.81|686.01|772
1734883200000|2024-12-22 16:00:00|691.24|687.44|688.4|684.6|691.31|687.51|685.26|681.46|914
1734883500000|2024-12-22 16:05:00|688.5|684.7|690.32|686.52|693.28|689.48|688.13|684.33|883
1734883800000|2024-12-22 16:10:00|690.23|686.43|690.58|686.78|692.15|688.35|689.6|685.8|840
1734884100000|2024-12-22 16:15:00|690.53|686.73|697.06|693.26|697.79|693.99|689.97|686.17|929
1734884400000|2024-12-22 16:20:00|697.04|693.24|695.08|691.28|699.15|695.35|695.03|691.23|885
1734884700000|2024-12-22 16:25:00|695.05|691.25|698.07|694.27|699.15|695.35|694.71|690.91|928
1734885000000|2024-12-22 16:30:00|698.01|694.21|700.86|697.06|702.93|699.13|697.29|693.49|944
1734885300000|2024-12-22 16:35:00|700.87|697.07|701.12|697.32|704.39|700.59|700.81|697.01|924
1734885600000|2024-12-22 16:40:00|701.05|697.25|698.83|695.03|701.2|697.4|698.55|694.75|800
1734885900000|2024-12-22 16:45:00|698.82|695.02|698.97|695.17|700.83|697.03|696.69|692.89|918
1734886200000|2024-12-22 16:50:00|699|695.2|701.11|697.31|702.68|698.88|698.91|695.11|869
1734886500000|2024-12-22 16:55:00|701.12|697.32|700.76|696.96|701.68|697.88|699.14|695.34|771
1734886800000|2024-12-22 17:00:00|700.75|696.95|700.12|696.32|702.98|699.18|699.22|695.42|882
1734887100000|2024-12-22 17:05:00|700.11|696.31|699.33|695.53|701.11|697.31|698.34|694.54|773
1734887400000|2024-12-22 17:10:00|699.31|695.51|699.01|695.21|700.93|697.13|698.32|694.52|787
1734887700000|2024-12-22 17:15:00|699.07|695.27|700.03|696.23|700.78|696.98|698.98|695.18|823
1734888000000|2024-12-22 17:20:00|700.1|696.3|697.14|693.34|701.08|697.28|697.14|693.34|789
1734888300000|2024-12-22 17:25:00|697.08|693.28|696.57|692.77|697.48|693.68|694.9|691.1|725
1734888600000|2024-12-22 17:30:00|696.61|692.81|699.52|695.72|700.86|697.06|696.02|692.22|762
1734888900000|2024-12-22 17:35:00|699.51|695.71|698.55|694.75|700.23|696.43|697.87|694.07|774
1734889200000|2024-12-22 17:40:00|698.53|694.73|698.66|694.86|699.07|695.27|697.49|693.69|704
1734889500000|2024-12-22 17:45:00|698.68|694.88|697.11|693.31|699.9|696.1|696.95|693.15|752
1734889800000|2024-12-22 17:50:00|697.02|693.22|695.79|691.99|697.45|693.65|695.41|691.61|668
1734890100000|2024-12-22 17:55:00|695.82|692.02|696.97|693.17|697.02|693.22|695.51|691.71|642
1734890400000|2024-12-22 18:00:00|697.03|693.23|700.83|697.03|701.09|697.29|696.45|692.65|740
1734890700000|2024-12-22 18:05:00|700.84|697.04|698.14|694.34|701.03|697.23|697.98|694.18|761
1734891000000|2024-12-22 18:10:00|698.15|694.35|694.21|690.41|698.68|694.88|693.45|689.65|807
1734891300000|2024-12-22 18:15:00|694.25|690.45|696.1|692.3|697.45|693.65|693.62|689.82|896
1734891600000|2024-12-22 18:20:00|696.07|692.27|696.48|692.68|697|693.2|695.03|691.23|838
1734891900000|2024-12-22 18:25:00|696.45|692.65|700.88|697.08|701.18|697.38|696.45|692.65|813
1734892200000|2024-12-22 18:30:00|700.83|697.03|703.48|699.68|705.75|701.95|700.17|696.37|889
1734892500000|2024-12-22 18:35:00|703.56|699.76|701.29|697.49|704.4|700.6|700.04|696.24|880
1734892800000|2024-12-22 18:40:00|701.36|697.56|701.48|697.68|703.42|699.62|699.98|696.18|805
1734893100000|2024-12-22 18:45:00|701.43|697.63|698.82|695.02|701.55|697.75|698.34|694.54|755
1734893400000|2024-12-22 18:50:00|698.79|694.99|697.62|693.82|698.96|695.16|696.53|692.73|773
1734893700000|2024-12-22 18:55:00|697.65|693.85|697.61|693.81|698.76|694.96|696.66|692.86|671
1734894000000|2024-12-22 19:00:00|697.64|693.84|696.88|693.08|698.6|694.8|696.65|692.85|806
1734894300000|2024-12-22 19:05:00|696.83|693.03|696.08|692.28|698.13|694.33|695.43|691.63|807
1734894600000|2024-12-22 19:10:00|696.11|692.31|691.02|687.22|696.24|692.44|689.52|685.72|721
1734894900000|2024-12-22 19:15:00|691.06|687.26|691.49|687.69|693.83|690.03|689.33|685.53|817
1734895200000|2024-12-22 19:20:00|691.43|687.63|689.91|686.11|692.49|688.69|688.88|685.08|841
1734895500000|2024-12-22 19:25:00|689.96|686.16|689.61|685.81|690.96|687.16|688.9|685.1|730
1734895800000|2024-12-22 19:30:00|689.66|685.86|686.6|682.8|690.78|686.98|686.1|682.3|817
1734896100000|2024-12-22 19:35:00|686.59|682.79|686.3|682.5|688.68|684.88|685.81|682.01|792
1734896400000|2024-12-22 19:40:00|686.36|682.56|684.88|681.08|686.41|682.61|683.5|679.7|959
1734896700000|2024-12-22 19:45:00|684.85|681.05|683.83|680.03|686.64|682.84|683.79|679.99|850
1734897000000|2024-12-22 19:50:00|683.85|680.05|679.31|675.51|684.13|680.33|678.81|675.01|886
1734897300000|2024-12-22 19:55:00|679.3|675.5|678.46|674.66|679.76|675.96|676.02|672.22|832
1734897600000|2024-12-22 20:00:00|678.49|674.69|674.49|670.69|680.06|676.26|674.03|670.23|897
1734897900000|2024-12-22 20:05:00|674.5|670.7|670.79|666.99|674.84|671.04|670.71|666.91|886
1734898200000|2024-12-22 20:10:00|670.78|666.98|672.23|668.43|675.46|671.66|670.41|666.61|890
1734898500000|2024-12-22 20:15:00|672.22|668.42|673.31|669.51|675.46|671.66|670.78|666.98|953
1734898800000|2024-12-22 20:20:00|673.25|669.45|679.6|675.8|679.75|675.95|672.1|668.3|921
1734899100000|2024-12-22 20:25:00|679.58|675.78|680.82|677.02|683.02|679.22|679.48|675.68|824
1734899400000|2024-12-22 20:30:00|680.9|677.1|686.48|676.68|688.01|681.01|680|676.2|941
1734899700000|2024-12-22 20:35:00|686.47|676.67|686.4|676.6|688.25|678.45|685.28|675.48|895
1734900000000|2024-12-22 20:40:00|686.42|676.62|686.25|676.45|688.63|678.83|686.22|676.42|803
1734900300000|2024-12-22 20:45:00|686.24|676.44|688.65|678.85|689.17|679.37|685.83|676.03|788
1734900600000|2024-12-22 20:50:00|688.66|678.86|690.68|680.88|691.36|681.56|688.53|678.73|851
1734900900000|2024-12-22 20:55:00|690.64|680.84|691.15|681.35|691.47|681.67|689.39|679.59|747
1734901200000|2024-12-22 21:00:00|691.26|681.46|688.25|678.45|691.82|682.02|687.1|677.3|817
1734901500000|2024-12-22 21:05:00|688.23|678.43|695.04|685.24|695.05|685.25|687.55|677.75|814
1734901800000|2024-12-22 21:10:00|695.05|685.25|692.45|682.65|695.7|685.9|691.94|682.14|842
1734902100000|2024-12-22 21:15:00|692.5|682.7|692.72|682.92|695.17|685.37|691.94|682.14|874
1734902400000|2024-12-22 21:20:00|692.75|682.95|696.6|686.8|697.14|687.34|692.74|682.94|801
1734902700000|2024-12-22 21:25:00|696.61|686.81|696.29|686.49|697.76|687.96|695.45|685.65|781
1734903000000|2024-12-22 21:30:00|696.3|686.5|694.66|684.86|697.27|687.47|694.63|684.83|816
1734903300000|2024-12-22 21:35:00|694.71|684.91|693.81|684.01|695.3|685.5|693.34|683.54|806
1734903600000|2024-12-22 21:40:00|693.8|684|694.35|684.55|695.85|686.05|693.47|683.67|707
1734903900000|2024-12-22 21:45:00|694.37|684.57|690.45|680.65|695.02|685.22|690.37|680.57|723
1734904200000|2024-12-22 21:50:00|690.38|680.58|692.79|682.99|693.25|683.45|690.35|680.55|768
1734904500000|2024-12-22 21:55:00|692.81|683.01|691.13|681.33|693.21|683.41|690.83|681.03|720
1734904800000|2024-12-22 22:00:00|691.11|681.31|683.55|679.75|691.7|681.9|683.5|676.55|788
1734905100000|2024-12-22 22:05:00|683.58|679.78|676.7|672.9|683.68|679.88|676.35|672.55|555
1734905400000|2024-12-22 22:10:00|676.55|672.75|683.55|679.75|683.8|680|676.05|672.25|631
1734905700000|2024-12-22 22:15:00|682.93|679.13|684.26|680.46|686.73|682.93|682.74|678.94|723
1734906000000|2024-12-22 22:20:00|684.27|680.47|682.96|679.16|684.27|680.47|681.84|678.04|588
1734906300000|2024-12-22 22:25:00|682.98|679.18|681.92|678.12|682.98|679.18|679.38|675.58|510
1734906600000|2024-12-22 22:30:00|681.91|678.11|684.33|680.53|686.23|682.43|681.82|678.02|552
1734906900000|2024-12-22 22:35:00|684.4|680.6|685.3|681.5|686.47|682.67|684.01|680.21|519
1734907200000|2024-12-22 22:40:00|685.41|681.61|684.82|681.02|685.64|681.84|683.99|680.19|450
1734907500000|2024-12-22 22:45:00|684.81|681.01|685.37|681.57|685.38|681.58|684.23|680.43|213
1734907800000|2024-12-22 22:50:00|685.38|681.58|685.66|681.86|685.86|682.06|683.4|679.6|389
1734908100000|2024-12-22 22:55:00|685.65|681.85|688.43|684.63|688.84|685.04|684.02|680.22|589
1734908400000|2024-12-22 23:00:00|688.44|684.64|688.07|684.27|688.73|684.93|685.06|681.26|802
1734908700000|2024-12-22 23:05:00|688.02|684.22|693.09|689.29|693.83|690.03|688|684.2|719
1734909000000|2024-12-22 23:10:00|693.1|689.3|688.71|684.91|693.1|689.3|688.34|684.54|838
1734909300000|2024-12-22 23:15:00|688.76|684.96|687.15|683.35|690.85|687.05|686.78|682.98|798
1734909600000|2024-12-22 23:20:00|687.14|683.34|688|684.2|688.12|684.32|685.64|681.84|813
1734909900000|2024-12-22 23:25:00|688.02|684.22|688.49|684.69|689.13|685.33|687.49|683.69|740
1734910200000|2024-12-22 23:30:00|688.54|684.74|685.2|681.4|688.93|685.13|684.57|680.77|902
1734910500000|2024-12-22 23:35:00|685.19|681.39|683.93|680.13|686.53|682.73|682.85|679.05|810
1734910800000|2024-12-22 23:40:00|683.89|680.09|683.92|680.12|683.99|680.19|682.77|678.97|753
1734911100000|2024-12-22 23:45:00|683.93|680.13|686.64|682.84|687.18|683.38|683.71|679.91|628
1734911400000|2024-12-22 23:50:00|686.69|682.89|683.88|680.08|687.1|683.3|683.6|679.8|749
1734911700000|2024-12-22 23:55:00|683.82|680.02|685.76|681.96|685.87|682.07|682.75|678.95|575
1734912000000|2024-12-23 00:00:00|685.75|681.95|683.58|679.78|685.92|682.12|683.16|679.36|771
1734912300000|2024-12-23 00:05:00|683.57|679.77|683.21|679.41|686.86|683.06|683.08|679.28|840
1734912600000|2024-12-23 00:10:00|683.26|679.46|684|680.2|684.75|680.95|680.2|676.4|828
1734912900000|2024-12-23 00:15:00|683.94|680.14|681.31|677.51|684.66|680.86|679.87|676.07|891
1734913200000|2024-12-23 00:20:00|681.3|677.5|684.37|680.57|684.67|680.87|680.52|676.72|801
1734913500000|2024-12-23 00:25:00|684.38|680.58|679.86|676.06|684.43|680.63|678.42|674.62|728
1734913800000|2024-12-23 00:30:00|679.8|676|677.25|673.45|680.17|676.37|676.48|672.68|723
1734914100000|2024-12-23 00:35:00|677.1|673.3|679.42|675.62|680.76|676.96|675.56|671.76|842
1734914400000|2024-12-23 00:40:00|679.44|675.64|679.85|676.05|681.7|677.9|679.26|675.46|763
1734914700000|2024-12-23 00:45:00|679.84|676.04|681.64|677.84|683.06|679.26|679.65|675.85|800
1734915000000|2024-12-23 00:50:00|681.63|677.83|679.12|675.32|681.69|677.89|677.95|674.15|808
1734915300000|2024-12-23 00:55:00|679.2|675.4|678.32|674.52|680.15|676.35|678.3|674.5|682
1734915600000|2024-12-23 01:00:00|678.28|674.48|678.42|674.62|681.25|677.45|677.61|673.81|746
1734915900000|2024-12-23 01:05:00|678.37|674.57|677.65|673.85|679.94|676.14|674.73|670.93|782
1734916200000|2024-12-23 01:10:00|677.66|673.86|673.44|669.64|679.4|675.6|672.29|668.49|764
1734916500000|2024-12-23 01:15:00|673.55|669.75|669.25|665.45|673.6|669.8|669.25|665.45|348
1734916800000|2024-12-23 01:20:00|669.3|665.5|672.25|668.45|673.95|670.15|667.35|663.55|510
1734917100000|2024-12-23 01:25:00|672.15|668.35|676.8|673|677.36|673.56|671.1|667.3|573
1734917400000|2024-12-23 01:30:00|676.4|672.6|682.15|678.35|682.84|679.04|676.4|672.6|704
1734917700000|2024-12-23 01:35:00|681.96|678.16|685.77|681.97|686.24|682.44|681.02|677.22|800
1734918000000|2024-12-23 01:40:00|685.83|682.03|683.81|680.01|687.1|683.3|682.93|679.13|826
1734918300000|2024-12-23 01:45:00|683.7|679.9|680.08|676.28|684.32|680.52|680.03|676.23|859
1734918600000|2024-12-23 01:50:00|680.1|676.3|680.68|676.88|682.61|678.81|678.79|674.99|835
1734918900000|2024-12-23 01:55:00|680.72|676.92|677.14|673.34|680.76|676.96|675.91|672.11|816
1734919200000|2024-12-23 02:00:00|677.12|673.32|679.98|676.18|681.37|677.57|677.12|673.32|755
1734919500000|2024-12-23 02:05:00|680|676.2|675.61|671.81|680.02|676.22|674.26|670.46|863
1734919800000|2024-12-23 02:10:00|675.52|671.72|672.89|669.09|675.52|671.72|670.29|666.49|776
1734920100000|2024-12-23 02:15:00|672.91|669.11|673.09|669.29|674.66|670.86|669.77|665.97|891
1734920400000|2024-12-23 02:20:00|673.2|669.4|672.14|668.34|675.66|671.86|670.52|666.72|778
1734920700000|2024-12-23 02:25:00|672.19|668.39|673.76|669.96|673.95|670.15|670.99|667.19|879
1734921000000|2024-12-23 02:30:00|673.83|670.03|672.06|668.26|676.68|672.88|671.48|667.68|856
1734921300000|2024-12-23 02:35:00|672.14|668.34|678.62|674.82|678.71|674.91|672.08|668.28|808
1734921600000|2024-12-23 02:40:00|678.64|674.84|681.47|677.67|682.32|678.52|678.26|674.46|710
1734921900000|2024-12-23 02:45:00|681.41|677.61|679.26|675.46|683.84|680.04|678.8|675|749
1734922200000|2024-12-23 02:50:00|679.13|675.33|680.07|676.27|680.58|676.78|677.58|673.78|792
1734922500000|2024-12-23 02:55:00|680.06|676.26|682.29|678.49|682.94|679.14|680.06|676.26|733
1734922800000|2024-12-23 03:00:00|682.69|678.89|682.1|678.3|682.96|679.16|679.65|675.85|594
1734923100000|2024-12-23 03:05:00|682.09|678.29|684.8|681|686.23|682.43|681.15|677.35|510
1734923400000|2024-12-23 03:10:00|684.75|680.95|697.15|693.35|697.3|693.5|684.65|680.85|512
1734923700000|2024-12-23 03:15:00|697.11|693.31|702.02|698.22|704.7|700.9|696.5|692.7|641
1734924000000|2024-12-23 03:20:00|702.07|698.27|706.25|702.45|706.9|703.1|700.62|696.82|587
1734924300000|2024-12-23 03:25:00|706.2|702.4|708.4|704.6|709.15|705.35|705.8|702|500
1734924600000|2024-12-23 03:30:00|707.76|703.96|703.49|699.69|708.38|704.58|702.36|698.56|842
1734924900000|2024-12-23 03:35:00|703.5|699.7|705.18|701.38|707.53|703.73|701.8|698|926
1734925200000|2024-12-23 03:40:00|705.22|701.42|707.57|703.77|707.91|704.11|704.31|700.51|843
1734925500000|2024-12-23 03:45:00|707.68|703.88|706.57|702.77|708.81|705.01|704.93|701.13|918
1734925800000|2024-12-23 03:50:00|706.53|702.73|708.39|704.59|708.87|705.07|705.83|702.03|864
1734926100000|2024-12-23 03:55:00|708.38|704.58|708.08|704.28|709.96|706.16|707.36|703.56|853
1734926400000|2024-12-23 04:00:00|708.12|704.32|709.13|705.33|709.46|705.66|705.75|701.95|918
1734926700000|2024-12-23 04:05:00|709.27|705.47|710|706.2|712.31|708.51|708.42|704.62|792
1734927000000|2024-12-23 04:10:00|710.02|706.22|710.64|706.84|711.79|707.99|709.53|705.73|891
1734927300000|2024-12-23 04:15:00|710.6|706.8|714.29|710.49|714.53|710.73|707.87|704.07|897
1734927600000|2024-12-23 04:20:00|714.25|710.45|710.43|706.63|714.84|711.04|709.78|705.98|820
1734927900000|2024-12-23 04:25:00|710.42|706.62|708.92|705.12|711.32|707.52|707.24|703.44|727
1734928200000|2024-12-23 04:30:00|708.93|705.13|707.99|704.19|710.98|707.18|707.54|703.74|788
1734928500000|2024-12-23 04:35:00|708.08|704.28|706.6|702.8|708.79|704.99|706.44|702.64|777
1734928800000|2024-12-23 04:40:00|706.59|702.79|699.16|695.36|706.96|703.16|698.85|695.05|776
1734929100000|2024-12-23 04:45:00|699.13|695.33|701.44|697.64|702.5|698.7|699.1|695.3|768
1734929400000|2024-12-23 04:50:00|701.43|697.63|701.48|697.68|701.98|698.18|700.29|696.49|787
1734929700000|2024-12-23 04:55:00|701.56|697.76|700.98|697.18|703.09|699.29|700.96|697.16|782
1734930000000|2024-12-23 05:00:00|700.91|697.11|702.09|698.29|704.18|700.38|700.23|696.43|833
1734930300000|2024-12-23 05:05:00|702.02|698.22|702.27|698.47|703.87|700.07|701.87|698.07|799
1734930600000|2024-12-23 05:10:00|702.34|698.54|698.61|694.81|702.34|698.54|698.58|694.78|762
1734930900000|2024-12-23 05:15:00|698.63|694.83|695.37|691.57|698.67|694.87|695.21|691.41|687
1734931200000|2024-12-23 05:20:00|695.36|691.56|699.62|695.82|700.5|696.7|695.23|691.43|830
1734931500000|2024-12-23 05:25:00|699.59|695.79|700.45|696.65|701.23|697.43|699.08|695.28|838
1734931800000|2024-12-23 05:30:00|700.38|696.58|701.96|698.16|702.94|699.14|700.27|696.47|820
1734932100000|2024-12-23 05:35:00|701.91|698.11|698.7|694.9|701.93|698.13|697.7|693.9|835
1734932400000|2024-12-23 05:40:00|698.69|694.89|700.15|696.35|700.91|697.11|697.95|694.15|780
1734932700000|2024-12-23 05:45:00|700.14|696.34|699.05|695.25|700.52|696.72|698.11|694.31|831
1734933000000|2024-12-23 05:50:00|699.02|695.22|698.24|694.44|700.78|696.98|698.24|694.44|778
1734933300000|2024-12-23 05:55:00|698.23|694.43|698.82|695.02|698.83|695.03|697.43|693.63|712
1734933600000|2024-12-23 06:00:00|698.83|695.03|698.84|695.04|700.76|696.96|698.77|694.97|702
1734933900000|2024-12-23 06:05:00|698.85|695.05|692.42|688.62|698.85|695.05|692.42|688.62|752
1734934200000|2024-12-23 06:10:00|692.41|688.61|689.78|685.98|694.65|690.85|689.75|685.95|745
1734934500000|2024-12-23 06:15:00|689.77|685.97|692.86|689.06|693.38|689.58|689.74|685.94|906
1734934800000|2024-12-23 06:20:00|692.82|689.02|694.62|690.82|695.33|691.53|692.62|688.82|865
1734935100000|2024-12-23 06:25:00|694.59|690.79|690.78|686.98|694.74|690.94|690.24|686.44|778
1734935400000|2024-12-23 06:30:00|690.81|687.01|685.44|681.64|691.73|687.93|685.19|681.39|664
1734935700000|2024-12-23 06:35:00|685.43|681.63|682.82|679.02|685.82|682.02|682.63|678.83|740
1734936000000|2024-12-23 06:40:00|682.8|679|685.85|682.05|687.26|683.46|682.45|678.65|783
1734936300000|2024-12-23 06:45:00|685.86|682.06|685.92|682.12|686.98|683.18|684.23|680.43|862
1734936600000|2024-12-23 06:50:00|685.98|682.18|684.68|680.88|685.98|682.18|682.51|678.71|709
1734936900000|2024-12-23 06:55:00|684.72|680.92|683.88|680.08|685.65|681.85|683.86|680.06|757
1734937200000|2024-12-23 07:00:00|683.83|680.03|685.42|681.62|688.19|684.39|683.83|680.03|847
1734937500000|2024-12-23 07:05:00|685.45|681.65|687.56|683.76|689.48|685.68|685.21|681.41|839
1734937800000|2024-12-23 07:10:00|687.49|683.69|689.75|685.95|690.65|686.85|687.05|683.25|745
1734938100000|2024-12-23 07:15:00|689.76|685.96|683.12|679.32|690.18|686.38|682.91|679.11|724
1734938400000|2024-12-23 07:20:00|683.21|679.41|685.49|681.69|686.8|683|683.09|679.29|726
1734938700000|2024-12-23 07:25:00|685.48|681.68|689.6|685.8|690.27|686.47|685.24|681.44|763
1734939000000|2024-12-23 07:30:00|689.58|685.78|688.23|684.43|690.77|686.97|686.89|683.09|815
1734939300000|2024-12-23 07:35:00|688.2|684.4|688.8|685|689.93|686.13|687.05|683.25|835
1734939600000|2024-12-23 07:40:00|688.85|685.05|689.5|685.7|690.38|686.58|688.33|684.53|670
1734939900000|2024-12-23 07:45:00|689.53|685.73|692.57|688.77|694.22|690.42|689.42|685.62|718
1734940200000|2024-12-23 07:50:00|692.51|688.71|692.29|688.49|692.65|688.85|690.88|687.08|726
1734940500000|2024-12-23 07:55:00|692.3|688.5|692.31|688.51|692.33|688.53|690.95|687.15|641
1734940800000|2024-12-23 08:00:00|692.33|688.53|693.34|689.54|693.38|689.58|691.16|687.36|944
1734941100000|2024-12-23 08:05:00|693.4|689.6|690.81|687.01|693.44|689.64|688.4|684.6|937
1734941400000|2024-12-23 08:10:00|690.85|687.05|692.5|688.7|694.18|690.38|690.31|686.51|868
1734941700000|2024-12-23 08:15:00|692.48|688.68|692.64|688.84|693.98|690.18|691.3|687.5|833
1734942000000|2024-12-23 08:20:00|692.61|688.81|692.39|688.59|693.61|689.81|690.71|686.91|817
1734942300000|2024-12-23 08:25:00|692.47|688.67|688.38|684.58|692.86|689.06|688.1|684.3|780
1734942600000|2024-12-23 08:30:00|688.4|684.6|691.4|687.6|691.79|687.99|687.66|683.86|794
1734942900000|2024-12-23 08:35:00|691.39|687.59|692.97|689.17|693.4|689.6|690.65|686.85|799
1734943200000|2024-12-23 08:40:00|692.94|689.14|690.98|687.18|693.69|689.89|689.45|685.65|759
1734943500000|2024-12-23 08:45:00|690.97|687.17|696.05|692.25|696.21|692.41|690.81|687.01|706
1734943800000|2024-12-23 08:50:00|696.04|692.24|695.06|691.26|696.26|692.46|694.89|691.09|763
1734944100000|2024-12-23 08:55:00|695.07|691.27|697.87|694.07|698.18|694.38|694.93|691.13|640
1734944400000|2024-12-23 09:00:00|698.34|694.54|704.35|700.55|704.6|700.8|697.95|694.15|469
1734944700000|2024-12-23 09:05:00|704.4|700.6|703.4|699.6|707.03|703.23|702|698.2|537
1734945000000|2024-12-23 09:10:00|703.5|699.7|702.1|698.3|703.95|700.15|701.23|697.43|527
1734945300000|2024-12-23 09:15:00|701.79|697.99|701.55|697.75|703.26|699.46|699.83|696.03|872
1734945600000|2024-12-23 09:20:00|701.56|697.76|699.83|696.03|701.65|697.85|699.01|695.21|818
1734945900000|2024-12-23 09:25:00|699.86|696.06|699.73|695.93|701.4|697.6|698.78|694.98|736
1734946200000|2024-12-23 09:30:00|699.67|695.87|698.87|695.07|701.13|697.33|698.78|694.98|824
1734946500000|2024-12-23 09:35:00|698.84|695.04|700.52|696.72|701.56|697.76|698.78|694.98|773
1734946800000|2024-12-23 09:40:00|700.48|696.68|702.1|698.3|702.82|699.02|700.47|696.67|783
1734947100000|2024-12-23 09:45:00|702.11|698.31|701.18|697.38|702.21|698.41|698.24|694.44|784
1734947400000|2024-12-23 09:50:00|701.33|697.53|701|697.2|701.67|697.87|699.5|695.7|787
1734947700000|2024-12-23 09:55:00|701.01|697.21|701.02|697.22|701.46|697.66|699.25|695.45|813
1734948000000|2024-12-23 10:00:00|701.03|697.23|700.5|696.7|704.19|700.39|700.02|696.22|842
1734948300000|2024-12-23 10:05:00|700.47|696.67|701.54|697.74|701.89|698.09|699.92|696.12|794
1734948600000|2024-12-23 10:10:00|701.53|697.73|703.34|699.54|703.61|699.81|701.43|697.63|792
1734948900000|2024-12-23 10:15:00|703.37|699.57|705.7|701.9|705.74|701.94|702.5|698.7|888
1734949200000|2024-12-23 10:20:00|705.67|701.87|704.32|700.52|706.41|702.61|704.07|700.27|825
1734949500000|2024-12-23 10:25:00|704.27|700.47|704.8|701|706.1|702.3|703.74|699.94|900
1734949800000|2024-12-23 10:30:00|704.48|700.68|700.36|696.56|704.7|700.9|700.11|696.31|822
1734950100000|2024-12-23 10:35:00|700.29|696.49|699.68|695.88|701.75|697.95|699.19|695.39|739
1734950400000|2024-12-23 10:40:00|699.62|695.82|701.28|697.48|702.91|699.11|699.6|695.8|749
1734950700000|2024-12-23 10:45:00|701.21|697.41|700.24|696.44|702.74|698.94|699.95|696.15|700
1734951000000|2024-12-23 10:50:00|700.23|696.43|701.22|697.42|701.28|697.48|699.23|695.43|744
1734951300000|2024-12-23 10:55:00|701.25|697.45|704.11|700.31|705.76|701.96|701.09|697.29|774
1734951600000|2024-12-23 11:00:00|704.1|700.3|702.21|698.41|705.56|701.76|701.54|697.74|754
1734951900000|2024-12-23 11:05:00|702.17|698.37|701.77|697.97|703.73|699.93|700.82|697.02|830
1734952200000|2024-12-23 11:10:00|701.78|697.98|701.67|697.87|702.53|698.73|700.46|696.66|801
1734952500000|2024-12-23 11:15:00|701.66|697.86|701.21|697.41|701.88|698.08|699.93|696.13|802
1734952800000|2024-12-23 11:20:00|701.13|697.33|703.5|699.7|703.92|700.12|701.02|697.22|822
1734953100000|2024-12-23 11:25:00|703.56|699.76|701.01|697.21|703.71|699.91|700.87|697.07|741
1734953400000|2024-12-23 11:30:00|700.95|697.15|700.88|697.08|701.94|698.14|700.17|696.37|829
1734953700000|2024-12-23 11:35:00|700.86|697.06|699.73|695.93|701.43|697.63|699.31|695.51|827
1734954000000|2024-12-23 11:40:00|699.74|695.94|701|697.2|701.47|697.67|699.33|695.53|820
1734954300000|2024-12-23 11:45:00|700.94|697.14|698.72|694.92|701.23|697.43|698.07|694.27|691
1734954600000|2024-12-23 11:50:00|698.76|694.96|699.91|696.11|700.94|697.14|698.75|694.95|787
1734954900000|2024-12-23 11:55:00|699.97|696.17|699.75|695.95|700.42|696.62|699.21|695.41|729
1734955200000|2024-12-23 12:00:00|699.72|695.92|701.54|697.74|701.6|697.8|699.72|695.92|903
1734955500000|2024-12-23 12:05:00|701.55|697.75|703.43|699.63|704.03|700.23|701.48|697.68|803
1734955800000|2024-12-23 12:10:00|703.35|699.55|700.82|697.02|703.53|699.73|698.63|694.83|853
1734956100000|2024-12-23 12:15:00|700.79|696.99|701.81|698.01|702.97|699.17|700.42|696.62|864
1734956400000|2024-12-23 12:20:00|701.72|697.92|704.01|700.21|704.37|700.57|701.18|697.38|860
1734956700000|2024-12-23 12:25:00|704|700.2|704.79|700.99|704.79|700.99|703.17|699.37|785
1734957000000|2024-12-23 12:30:00|704.8|701|704.6|700.8|705.87|702.07|703.99|700.19|815
1734957300000|2024-12-23 12:35:00|704.62|700.82|705.18|701.38|705.2|701.4|702.59|698.79|809
1734957600000|2024-12-23 12:40:00|705.11|701.31|704.85|701.05|705.52|701.72|703.5|699.7|785
1734957900000|2024-12-23 12:45:00|704.92|701.12|707.79|703.99|708.2|704.4|703.5|699.7|814
1734958200000|2024-12-23 12:50:00|707.72|703.92|705.26|701.46|708.22|704.42|704.84|701.04|768
1734958500000|2024-12-23 12:55:00|705.25|701.45|705.73|701.93|706.28|702.48|705.08|701.28|736
1734958800000|2024-12-23 13:00:00|705.72|701.92|704.11|700.31|707.35|703.55|703.8|700|864
1734959100000|2024-12-23 13:05:00|704.12|700.32|702.54|698.74|705.57|701.77|701.08|697.28|884
1734959400000|2024-12-23 13:10:00|702.53|698.73|700.09|696.29|703.45|699.65|699.96|696.16|835
1734959700000|2024-12-23 13:15:00|700.02|696.22|701.08|697.28|702.35|698.55|699.49|695.69|875
1734960000000|2024-12-23 13:20:00|701.1|697.3|700.92|697.12|701.9|698.1|698.84|695.04|789
1734960300000|2024-12-23 13:25:00|700.91|697.11|700.7|696.9|701.25|697.45|699.42|695.62|683
1734960600000|2024-12-23 13:30:00|700.67|696.87|695.32|691.52|701.84|698.04|695.3|691.5|840
1734960900000|2024-12-23 13:35:00|695.34|691.54|692.7|688.9|697.15|693.35|691.56|687.76|756
1734961200000|2024-12-23 13:40:00|692.73|688.93|691.42|687.62|693.21|689.41|689.94|686.14|844
1734961500000|2024-12-23 13:45:00|691.43|687.63|693.5|689.7|695.8|692|690.51|686.71|864
1734961800000|2024-12-23 13:50:00|693.49|689.69|692.08|688.28|693.57|689.77|691.09|687.29|802
1734962100000|2024-12-23 13:55:00|692.05|688.25|693.51|689.71|694.44|690.64|691.7|687.9|831
1734962400000|2024-12-23 14:00:00|693.5|689.7|698.79|694.99|699.19|695.39|692.77|688.97|934
1734962700000|2024-12-23 14:05:00|698.78|694.98|700.47|696.67|703.49|699.69|698.78|694.98|820
1734963000000|2024-12-23 14:10:00|700.45|696.65|699.07|695.27|701.91|698.11|698.92|695.12|815
1734963300000|2024-12-23 14:15:00|699.15|695.35|699.96|696.16|703.09|699.29|698.73|694.93|882
1734963600000|2024-12-23 14:20:00|699.89|696.09|702.37|698.57|703.21|699.41|699.65|695.85|844
1734963900000|2024-12-23 14:25:00|702.38|698.58|703.57|699.77|703.81|700.01|701.89|698.09|796
1734964200000|2024-12-23 14:30:00|703.56|699.76|699.18|695.38|705.28|701.48|699.15|695.35|863
1734964500000|2024-12-23 14:35:00|699.17|695.37|695.37|691.57|699.56|695.76|694.92|691.12|963
1734964800000|2024-12-23 14:40:00|695.55|691.75|690.43|686.63|695.55|691.75|690.3|686.5|895
1734965100000|2024-12-23 14:45:00|690.4|686.6|687.41|683.61|693.68|689.88|686.28|682.48|870
1734965400000|2024-12-23 14:50:00|687.37|683.57|688.77|684.97|688.91|685.11|685.48|681.68|905
1734965700000|2024-12-23 14:55:00|688.78|684.98|692.68|688.88|695.21|691.41|687.31|683.51|814
1734966000000|2024-12-23 15:00:00|692.64|688.84|688.92|685.12|692.71|688.91|687.45|683.65|903
1734966300000|2024-12-23 15:05:00|688.93|685.13|689.52|685.72|691.25|687.45|687.59|683.79|960
1734966600000|2024-12-23 15:10:00|689.5|685.7|691.76|687.96|694.41|690.61|687.84|684.04|850
1734966900000|2024-12-23 15:15:00|691.79|687.99|689.71|685.91|695|691.2|688.92|685.12|852
1734967200000|2024-12-23 15:20:00|689.69|685.89|693.93|690.13|696.52|692.72|689.69|685.89|899
1734967500000|2024-12-23 15:25:00|693.91|690.11|693.4|689.6|694.66|690.86|691.48|687.68|919
1734967800000|2024-12-23 15:30:00|693.38|689.58|693.11|689.31|694.93|691.13|690.65|686.85|925
1734968100000|2024-12-23 15:35:00|693.22|689.42|692.93|689.13|694.34|690.54|689.62|685.82|902
1734968400000|2024-12-23 15:40:00|692.92|689.12|689.87|686.07|693.09|689.29|688.93|685.13|813
1734968700000|2024-12-23 15:45:00|689.79|685.99|691.86|688.06|692.72|688.92|689.08|685.28|916
1734969000000|2024-12-23 15:50:00|691.89|688.09|689.26|685.46|691.93|688.13|687.77|683.97|895
1734969300000|2024-12-23 15:55:00|689.25|685.45|688.41|684.61|690.93|687.13|686.96|683.16|834
1734969600000|2024-12-23 16:00:00|688.34|684.54|691.3|687.5|691.3|687.5|686.94|683.14|956
1734969900000|2024-12-23 16:05:00|691.25|687.45|689.75|685.95|692.45|688.65|687.86|684.06|841
1734970200000|2024-12-23 16:10:00|689.71|685.91|690.86|687.06|692.34|688.54|688.24|684.44|850
1734970500000|2024-12-23 16:15:00|690.79|686.99|691.86|688.06|693.37|689.57|690.75|686.95|835
1734970800000|2024-12-23 16:20:00|691.72|687.92|691.5|687.7|692.52|688.72|689.45|685.65|831
1734971100000|2024-12-23 16:25:00|691.49|687.69|695.25|691.45|696.12|692.32|691.46|687.66|803
1734971400000|2024-12-23 16:30:00|695.26|691.46|691.74|687.94|695.26|691.46|691.1|687.3|838
1734971700000|2024-12-23 16:35:00|691.73|687.93|693.34|689.54|694.46|690.66|691.35|687.55|809
1734972000000|2024-12-23 16:40:00|693.31|689.51|697.17|693.37|697.26|693.46|692.86|689.06|818
1734972300000|2024-12-23 16:45:00|697.22|693.42|705.56|701.76|706.2|702.4|696.06|692.26|796
1734972600000|2024-12-23 16:50:00|705.61|701.81|713.82|710.02|715.12|711.32|705.14|701.34|753
1734972900000|2024-12-23 16:55:00|713.83|710.03|710.48|706.68|714.79|710.99|709.28|705.48|926
1734973200000|2024-12-23 17:00:00|710.45|706.65|706.96|703.16|712.98|709.18|706.2|702.4|971
1734973500000|2024-12-23 17:05:00|706.9|703.1|707.58|703.78|708.85|705.05|702.65|698.85|813
1734973800000|2024-12-23 17:10:00|707.56|703.76|706.91|703.11|709.31|705.51|705.7|701.9|936
1734974100000|2024-12-23 17:15:00|706.9|703.1|710.43|706.63|710.57|706.77|706.12|702.32|1001
1734974400000|2024-12-23 17:20:00|710.44|706.64|711.32|707.52|713.46|709.66|708.88|705.08|899
1734974700000|2024-12-23 17:25:00|711.33|707.53|710.81|707.01|711.81|708.01|709.57|705.77|912
1734975000000|2024-12-23 17:30:00|710.79|706.99|709.18|705.38|710.85|707.05|707.43|703.63|916
1734975300000|2024-12-23 17:35:00|709.21|705.41|706.58|702.78|709.33|705.53|704.92|701.12|771
1734975600000|2024-12-23 17:40:00|706.54|702.74|704.08|700.28|707.29|703.49|702.74|698.94|721
1734975900000|2024-12-23 17:45:00|704.07|700.27|703.35|699.55|704.84|701.04|701.4|697.6|717
1734976200000|2024-12-23 17:50:00|703.34|699.54|701.49|697.69|703.35|699.55|700.55|696.75|786
1734976500000|2024-12-23 17:55:00|701.51|697.71|701.5|697.7|702.93|699.13|701.13|697.33|771
1734976800000|2024-12-23 18:00:00|701.55|697.75|702.61|698.81|704.99|701.19|701|697.2|679
1734977100000|2024-12-23 18:05:00|702.59|698.79|702.93|699.13|704.35|700.55|700.48|696.68|839
1734977400000|2024-12-23 18:10:00|702.87|699.07|705.67|701.87|706.07|702.27|702.78|698.98|811
1734977700000|2024-12-23 18:15:00|705.64|701.84|704.08|700.28|706.1|702.3|703.4|699.6|771
1734978000000|2024-12-23 18:20:00|704.05|700.25|703.2|699.4|705.71|701.91|702.99|699.19|829
1734978300000|2024-12-23 18:25:00|703.21|699.41|702.95|699.15|705.4|701.6|702.22|698.42|571
1734978600000|2024-12-23 18:30:00|702.94|699.14|702.41|698.61|704.5|700.7|702.35|698.55|705
1734978900000|2024-12-23 18:35:00|702.42|698.62|701.71|697.91|703.36|699.56|700.32|696.52|772
1734979200000|2024-12-23 18:40:00|701.72|697.92|698.66|694.86|702.54|698.74|698.66|694.86|715
1734979500000|2024-12-23 18:45:00|698.69|694.89|698.21|694.41|699.48|695.68|697.62|693.82|625
1734979800000|2024-12-23 18:50:00|698.16|694.36|696.11|692.31|698.16|694.36|694.64|690.84|701
1734980100000|2024-12-23 18:55:00|696.07|692.27|696.54|692.74|698.11|694.31|695.61|691.81|786
1734980400000|2024-12-23 19:00:00|696.55|692.75|699.43|695.63|700.21|696.41|696.54|692.74|755
1734980700000|2024-12-23 19:05:00|699.39|695.59|705.11|701.31|705.99|702.19|699.29|695.49|742
1734981000000|2024-12-23 19:10:00|705.2|701.4|706.66|702.86|707.41|703.61|704.27|700.47|680
1734981300000|2024-12-23 19:15:00|706.65|702.85|708.14|704.34|709.67|705.87|706.65|702.85|577
1734981600000|2024-12-23 19:20:00|708.17|704.37|710.88|707.08|710.99|707.19|708.05|704.25|437
1734981900000|2024-12-23 19:25:00|710.89|707.09|709.14|705.34|711.02|707.22|707.48|703.68|638
1734982200000|2024-12-23 19:30:00|709.1|705.3|706.67|702.87|711.1|707.3|705.59|701.79|635
1734982500000|2024-12-23 19:35:00|706.71|702.91|704.8|701|706.79|702.99|704.4|700.6|582
1734982800000|2024-12-23 19:40:00|704.78|700.98|706.26|702.46|706.75|702.95|704.75|700.95|642
1734983100000|2024-12-23 19:45:00|706.28|702.48|705.1|701.3|707.44|703.64|705.1|701.3|668
1734983400000|2024-12-23 19:50:00|705.06|701.26|705.69|701.89|706.46|702.66|703.72|699.92|677
1734983700000|2024-12-23 19:55:00|705.71|701.91|706.81|703.01|707.62|703.82|705.2|701.4|653
1734984000000|2024-12-23 20:00:00|706.8|703|711.6|707.8|711.72|707.92|706.57|702.77|785
1734984300000|2024-12-23 20:05:00|711.59|707.79|711.34|707.54|711.67|707.87|707.88|704.08|732
1734984600000|2024-12-23 20:10:00|711.33|707.53|711.24|707.44|712.7|708.9|710.19|706.39|780
1734984900000|2024-12-23 20:15:00|711.26|707.46|714.04|710.24|714.06|710.26|710.28|706.48|819
1734985200000|2024-12-23 20:20:00|714.05|710.25|716.43|712.63|716.43|712.63|712.8|709|740
1734985500000|2024-12-23 20:25:00|716.56|712.76|721.14|717.34|721.26|717.46|716.56|712.76|649
1734985800000|2024-12-23 20:30:00|721.11|717.31|725.44|721.64|725.49|721.69|719.99|716.19|669
1734986100000|2024-12-23 20:35:00|725.43|721.63|729.6|725.8|730.78|726.98|725.18|721.38|664
1734986400000|2024-12-23 20:40:00|729.64|725.84|724.59|720.79|729.68|725.88|723.36|719.56|648
1734986700000|2024-12-23 20:45:00|724.6|720.8|728|724.2|729.19|725.39|722.04|718.24|804
1734987000000|2024-12-23 20:50:00|728.03|724.23|732.25|728.45|732.26|728.46|727.94|724.14|694
1734987300000|2024-12-23 20:55:00|732.24|728.44|735.32|731.52|736.55|732.75|732.24|728.44|621
1734987600000|2024-12-23 21:00:00|735.28|731.48|747.08|743.28|747.4|743.6|735.28|731.48|696
1734987900000|2024-12-23 21:05:00|747.07|743.27|751.71|747.91|751.9|748.1|745.14|741.34|774
1734988200000|2024-12-23 21:10:00|751.73|747.93|751.17|747.37|751.81|748.01|747.65|743.85|860
1734988500000|2024-12-23 21:15:00|751.22|747.42|751.42|747.62|754.91|751.11|748.66|744.86|780
1734988800000|2024-12-23 21:20:00|751.39|747.59|755.36|751.56|758.19|754.39|751.26|747.46|832
1734989100000|2024-12-23 21:25:00|755.37|751.57|751.83|748.03|756.92|753.12|751.61|747.81|862
1734989400000|2024-12-23 21:30:00|751.92|748.12|746.95|743.15|752.88|749.08|746.88|743.08|882
1734989700000|2024-12-23 21:35:00|746.94|743.14|747.14|743.34|749.79|745.99|744.95|741.15|843
1734990000000|2024-12-23 21:40:00|747.15|743.35|747.02|743.22|748.72|744.92|746.06|742.26|809
1734990300000|2024-12-23 21:45:00|747.16|743.36|740.65|736.85|748.06|744.26|740.2|736.4|802
1734990600000|2024-12-23 21:50:00|740.66|736.86|741.24|737.44|746.96|743.16|739.72|735.92|784
1734990900000|2024-12-23 21:55:00|741.25|737.45|737.9|734.1|741.64|737.84|737.9|734.1|784
1734991200000|2024-12-23 22:00:00|738.3|734.5|738.41|734.61|742.42|738.62|738.3|734.5|996
1734991500000|2024-12-23 22:05:00|738.16|734.36|737.34|733.54|740.14|736.34|736.47|732.67|933
1734991800000|2024-12-23 22:10:00|737.38|733.58|735.98|732.18|737.45|733.65|733.65|729.85|902
1734992100000|2024-12-23 22:15:00|735.97|732.17|741.88|738.08|741.99|738.19|735.58|731.78|771
1734992400000|2024-12-23 22:20:00|741.9|738.1|743.99|740.19|746.43|742.63|741.89|738.09|606
1734992700000|2024-12-23 22:25:00|744.03|740.23|746.61|742.81|747.32|743.52|743.42|739.62|712
1734993000000|2024-12-23 22:30:00|746.69|742.89|741.66|737.86|746.89|743.09|741.21|737.41|697
1734993300000|2024-12-23 22:35:00|741.69|737.89|741.66|737.86|742.43|738.63|738.82|735.02|673
1734993600000|2024-12-23 22:40:00|741.9|738.1|740.91|737.11|742.43|738.63|739.92|736.12|470
1734993900000|2024-12-23 22:45:00|740.9|737.1|742.58|738.78|742.67|738.87|739.11|735.31|439
1734994200000|2024-12-23 22:50:00|742.51|738.71|741.31|737.51|742.65|738.85|741.02|737.22|380
1734994500000|2024-12-23 22:55:00|741.33|737.53|745.55|741.75|745.99|742.19|741.17|737.37|467
1734994800000|2024-12-23 23:00:00|744.86|741.06|745.16|741.36|749.35|745.55|743.11|739.31|790
1734995100000|2024-12-23 23:05:00|745.09|741.29|742.42|738.62|746.79|742.99|740.93|737.13|773
1734995400000|2024-12-23 23:10:00|742.43|738.63|740.85|737.05|743.5|739.7|740.31|736.51|727
1734995700000|2024-12-23 23:15:00|740.87|737.07|742.3|738.5|742.76|738.96|739.58|735.78|735
1734996000000|2024-12-23 23:20:00|742.23|738.43|739.81|736.01|742.46|738.66|739.56|735.76|804
1734996300000|2024-12-23 23:25:00|739.82|736.02|740.03|736.23|740.86|737.06|738.32|734.52|769
1734996600000|2024-12-23 23:30:00|739.98|736.18|739.16|735.36|740.79|736.99|737.37|733.57|824
1734996900000|2024-12-23 23:35:00|739.17|735.37|738.74|734.94|740.41|736.61|737.66|733.86|787
1734997200000|2024-12-23 23:40:00|738.67|734.87|735.8|732|739.3|735.5|735.71|731.91|762
1734997500000|2024-12-23 23:45:00|735.86|732.06|737.61|733.81|738.67|734.87|734.81|731.01|660
1734997800000|2024-12-23 23:50:00|737.58|733.78|738.29|734.49|739.06|735.26|737.58|733.78|671
1734998100000|2024-12-23 23:55:00|738.33|734.53|739.92|736.12|740.31|736.51|738.25|734.45|553
1734998400000|2024-12-24 00:00:00|739.93|736.13|739.3|735.5|740.32|736.52|736.8|733|824
1734998700000|2024-12-24 00:05:00|739.34|735.54|737.91|734.11|740.42|736.62|737.01|733.21|815
1734999000000|2024-12-24 00:10:00|737.92|734.12|734.84|731.04|738.09|734.29|734.23|730.43|793
1734999300000|2024-12-24 00:15:00|734.79|730.99|735.31|731.51|736.3|732.5|732.93|729.13|826
1734999600000|2024-12-24 00:20:00|735.34|731.54|732.94|729.14|736.16|732.36|732.94|729.14|813
1734999900000|2024-12-24 00:25:00|732.87|729.07|733.65|729.85|733.93|730.13|730.95|727.15|748
1735000200000|2024-12-24 00:30:00|733.58|729.78|732.5|728.7|735.12|731.32|732.14|728.34|863
1735000500000|2024-12-24 00:35:00|732.37|728.57|731.64|727.84|734.03|730.23|729.87|726.07|754
1735000800000|2024-12-24 00:40:00|731.63|727.83|731.73|727.93|732.36|728.56|730.66|726.86|768
1735001100000|2024-12-24 00:45:00|731.81|728.01|730.35|726.55|731.81|728.01|730.27|726.47|761
1735001400000|2024-12-24 00:50:00|730.36|726.56|732.81|729.01|733.24|729.44|729.3|725.5|793
1735001700000|2024-12-24 00:55:00|732.8|729|734.86|731.06|735.89|732.09|731.94|728.14|722
1735002000000|2024-12-24 01:00:00|734.89|731.09|735.81|732.01|736.13|732.33|734.38|730.58|652
1735002300000|2024-12-24 01:05:00|735.75|731.95|732.82|729.02|736.16|732.36|732.04|728.24|705
1735002600000|2024-12-24 01:10:00|732.79|728.99|734.02|730.22|734.79|730.99|732.54|728.74|725
1735002900000|2024-12-24 01:15:00|733.99|730.19|732.94|729.14|734.95|731.15|732.57|728.77|667
1735003200000|2024-12-24 01:20:00|732.91|729.11|731.15|727.35|732.94|729.14|730.46|726.66|675
1735003500000|2024-12-24 01:25:00|731.11|727.31|731.2|727.4|731.39|727.59|730.12|726.32|630
1735003800000|2024-12-24 01:30:00|731.16|727.36|728.33|724.53|731.23|727.43|728.03|724.23|758
1735004100000|2024-12-24 01:35:00|728.32|724.52|725.6|721.8|728.32|724.52|725.49|721.69|695
1735004400000|2024-12-24 01:40:00|725.56|721.76|729.34|725.54|732.21|728.41|724.51|720.71|698
1735004700000|2024-12-24 01:45:00|729.3|725.5|727.63|723.83|730.37|726.57|727.43|723.63|673
1735005000000|2024-12-24 01:50:00|727.59|723.79|725.68|721.88|727.96|724.16|724.93|721.13|743
1735005300000|2024-12-24 01:55:00|725.7|721.9|724.27|720.47|725.72|721.92|723.95|720.15|689
1735005600000|2024-12-24 02:00:00|724.25|720.45|728|724.2|728.52|724.72|724.18|720.38|734
1735005900000|2024-12-24 02:05:00|728.01|724.21|727.39|723.59|728.61|724.81|726.23|722.43|671
1735006200000|2024-12-24 02:10:00|727.3|723.5|721.59|717.79|727.32|723.52|721.49|717.69|669
1735006500000|2024-12-24 02:15:00|721.56|717.76|718.12|714.32|721.96|718.16|717.89|714.09|722
1735006800000|2024-12-24 02:20:00|718.11|714.31|719.12|715.32|720.54|716.74|717.04|713.24|754
1735007100000|2024-12-24 02:25:00|719.15|715.35|721.71|717.91|722.35|718.55|718.15|714.35|715
1735007400000|2024-12-24 02:30:00|721.74|717.94|726.32|722.52|726.6|722.8|721.72|717.92|718
1735007700000|2024-12-24 02:35:00|726.34|722.54|725.16|721.36|726.5|722.7|724.82|721.02|701
1735008000000|2024-12-24 02:40:00|725.13|721.33|726.07|722.27|726.79|722.99|724.26|720.46|613
1735008300000|2024-12-24 02:45:00|726.01|722.21|727.83|724.03|728.48|724.68|725.31|721.51|720
1735008600000|2024-12-24 02:50:00|727.82|724.02|726.72|722.92|728.11|724.31|726.51|722.71|603
1735008900000|2024-12-24 02:55:00|726.71|722.91|724.86|721.06|726.73|722.93|722.28|718.48|726
1735009200000|2024-12-24 03:00:00|724.87|721.07|726.21|722.41|727.17|723.37|724.83|721.03|712
1735009500000|2024-12-24 03:05:00|726.22|722.42|726.48|722.68|727.08|723.28|725.44|721.64|749
1735009800000|2024-12-24 03:10:00|726.49|722.69|725.54|721.74|726.91|723.11|725.12|721.32|651
1735010100000|2024-12-24 03:15:00|725.51|721.71|727.94|724.14|728.25|724.45|725.36|721.56|668
1735010400000|2024-12-24 03:20:00|727.89|724.09|727.88|724.08|729.07|725.27|727.59|723.79|539
1735010700000|2024-12-24 03:25:00|727.92|724.12|729.92|726.12|729.92|726.12|727.84|724.04|620
1735011000000|2024-12-24 03:30:00|729.93|726.13|731.62|727.82|733.08|729.28|729.75|725.95|634
1735011300000|2024-12-24 03:35:00|731.6|727.8|731.54|727.74|732.69|728.89|731.44|727.64|625
1735011600000|2024-12-24 03:40:00|731.55|727.75|732.3|728.5|732.88|729.08|731.51|727.71|608
1735011900000|2024-12-24 03:45:00|732.29|728.49|732.79|728.99|732.84|729.04|730.42|726.62|675
1735012200000|2024-12-24 03:50:00|732.81|729.01|732.45|728.65|733.4|729.6|732.25|728.45|611
1735012500000|2024-12-24 03:55:00|732.57|728.77|734.2|730.4|734.23|730.43|732.32|728.52|558
1735012800000|2024-12-24 04:00:00|734.19|730.39|732.7|728.9|734.26|730.46|731.87|728.07|738
1735013100000|2024-12-24 04:05:00|732.69|728.89|730.93|727.13|732.72|728.92|730.8|727|666
1735013400000|2024-12-24 04:10:00|730.92|727.12|731.92|728.12|732.19|728.39|729.94|726.14|620
1735013700000|2024-12-24 04:15:00|731.89|728.09|733.89|730.09|734.41|730.61|731.76|727.96|628
1735014000000|2024-12-24 04:20:00|733.9|730.1|734.25|730.45|735.67|731.87|733.74|729.94|623
1735014300000|2024-12-24 04:25:00|734.21|730.41|736.28|732.48|736.28|732.48|734.2|730.4|678
1735014600000|2024-12-24 04:30:00|736.3|732.5|734.42|730.62|737.05|733.25|734.39|730.59|624
1735014900000|2024-12-24 04:35:00|734.43|730.63|734.12|730.32|736.53|732.73|733.8|730|684
1735015200000|2024-12-24 04:40:00|734.11|730.31|734.17|730.37|734.42|730.62|732.52|728.72|754
1735015500000|2024-12-24 04:45:00|734.15|730.35|731.32|727.52|734.51|730.71|731.27|727.47|585
1735015800000|2024-12-24 04:50:00|731.34|727.54|732.9|729.1|732.9|729.1|730.72|726.92|592
1735016100000|2024-12-24 04:55:00|732.87|729.07|734.24|730.44|734.25|730.45|732.29|728.49|643
1735016400000|2024-12-24 05:00:00|734.25|730.45|733.13|729.33|734.81|731.01|732.09|728.29|697
1735016700000|2024-12-24 05:05:00|733.16|729.36|734.31|730.51|734.83|731.03|732.58|728.78|750
1735017000000|2024-12-24 05:10:00|734.3|730.5|734.01|730.21|734.51|730.71|733.52|729.72|714
1735017300000|2024-12-24 05:15:00|733.99|730.19|732.52|728.72|735.18|731.38|732.38|728.58|690
1735017600000|2024-12-24 05:20:00|732.53|728.73|732.84|729.04|734.32|730.52|732.38|728.58|667
1735017900000|2024-12-24 05:25:00|732.86|729.06|733.43|729.63|733.46|729.66|731.67|727.87|655
1735018200000|2024-12-24 05:30:00|733.42|729.62|733.09|729.29|734.58|730.78|732.45|728.65|690
1735018500000|2024-12-24 05:35:00|733.1|729.3|730.9|727.1|733.26|729.46|730.9|727.1|663
1735018800000|2024-12-24 05:40:00|730.89|727.09|731.91|728.11|732.7|728.9|730.55|726.75|613
1735019100000|2024-12-24 05:45:00|731.93|728.13|732.02|728.22|732.4|728.6|731.77|727.97|554
1735019400000|2024-12-24 05:50:00|731.95|728.15|731.48|727.68|732.08|728.28|730.61|726.81|505
1735019700000|2024-12-24 05:55:00|731.47|727.67|731.92|728.12|732.01|728.21|731.4|727.6|397
1735020000000|2024-12-24 06:00:00|731.91|728.11|730.38|726.58|732.45|728.65|730.23|726.43|521
1735020300000|2024-12-24 06:05:00|730.37|726.57|728.6|724.8|731.01|727.21|728.29|724.49|612
1735020600000|2024-12-24 06:10:00|728.58|724.78|727.99|724.19|729.29|725.49|727.58|723.78|390
1735020900000|2024-12-24 06:15:00|728.07|724.27|726.4|722.6|729.03|725.23|725.45|721.65|643
1735021200000|2024-12-24 06:20:00|726.41|722.61|725.99|722.19|727.76|723.96|725.22|721.42|662
1735021500000|2024-12-24 06:25:00|725.96|722.16|727.29|723.49|727.3|723.5|725.74|721.94|623
1735021800000|2024-12-24 06:30:00|727.25|723.45|725.59|721.79|727.26|723.46|724.48|720.68|686
1735022100000|2024-12-24 06:35:00|725.58|721.78|725.1|721.3|726.44|722.64|725.01|721.21|627
1735022400000|2024-12-24 06:40:00|725.09|721.29|726.11|722.31|726.15|722.35|724.54|720.74|592
1735022700000|2024-12-24 06:45:00|726.13|722.33|727.63|723.83|728.44|724.64|725.4|721.6|555
1735023000000|2024-12-24 06:50:00|727.58|723.78|723.82|720.02|727.75|723.95|723.78|719.98|644
1735023300000|2024-12-24 06:55:00|723.77|719.97|722.01|718.21|723.86|720.06|721.54|717.74|466
1735023600000|2024-12-24 07:00:00|722.05|718.25|720.67|716.87|723.75|719.95|720.6|716.8|513
1735023900000|2024-12-24 07:05:00|720.69|716.89|720.68|716.88|722.1|718.3|720.54|716.74|705
1735024200000|2024-12-24 07:10:00|720.66|716.86|722.1|718.3|722.33|718.53|720.34|716.54|614
1735024500000|2024-12-24 07:15:00|722.03|718.23|724.16|720.36|725.23|721.43|721.86|718.06|623
1735024800000|2024-12-24 07:20:00|724.15|720.35|726.6|722.8|726.82|723.02|724.14|720.34|565
1735025100000|2024-12-24 07:25:00|726.59|722.79|725.2|721.4|726.61|722.81|725.12|721.32|685
1735025400000|2024-12-24 07:30:00|725.24|721.44|724.57|720.77|727.41|723.61|724.45|720.65|759
1735025700000|2024-12-24 07:35:00|724.55|720.75|725.35|721.55|725.61|721.81|724.42|720.62|678
1735026000000|2024-12-24 07:40:00|725.3|721.5|725.98|722.18|726.52|722.72|725|721.2|547
1735026300000|2024-12-24 07:45:00|725.96|722.16|725.43|721.63|726.25|722.45|724.93|721.13|639
1735026600000|2024-12-24 07:50:00|725.42|721.62|725.09|721.29|726.54|722.74|725.05|721.25|671
1735026900000|2024-12-24 07:55:00|725.08|721.28|724.2|720.4|725.61|721.81|723.86|720.06|449
1735027200000|2024-12-24 08:00:00|724.25|720.45|725.69|721.89|725.69|721.89|721.4|717.6|680
1735027500000|2024-12-24 08:05:00|725.68|721.88|726.8|723|727.73|723.93|725.61|721.81|644
1735027800000|2024-12-24 08:10:00|726.73|722.93|726.59|722.79|727.78|723.98|725.55|721.75|670
1735028100000|2024-12-24 08:15:00|726.57|722.77|729.78|725.98|729.78|725.98|725.33|721.53|653
1735028400000|2024-12-24 08:20:00|729.74|725.94|728.95|725.15|730.09|726.29|727.97|724.17|521
1735028700000|2024-12-24 08:25:00|728.84|725.04|728.79|724.99|729.74|725.94|727.9|724.1|578
1735029000000|2024-12-24 08:30:00|728.76|724.96|729.04|725.24|729.91|726.11|726.81|723.01|545
1735029300000|2024-12-24 08:35:00|729.03|725.23|730.67|726.87|731.66|727.86|728.99|725.19|465
1735029600000|2024-12-24 08:40:00|730.68|726.88|729|725.2|730.75|726.95|728.64|724.84|481
1735029900000|2024-12-24 08:45:00|728.92|725.12|727.72|723.92|729.02|725.22|727.44|723.64|474
1735030200000|2024-12-24 08:50:00|727.9|724.1|731.7|727.9|732|728.2|727.74|723.94|556
1735030500000|2024-12-24 08:55:00|731.61|727.81|731.9|728.1|733|729.2|731.06|727.26|450
1735030800000|2024-12-24 09:00:00|731.86|728.06|732.41|728.61|732.83|729.03|731.27|727.47|632
1735031100000|2024-12-24 09:05:00|732.42|728.62|731.14|727.34|732.66|728.86|729.39|725.59|590
1735031400000|2024-12-24 09:10:00|731.1|727.3|725.82|722.02|731.1|727.3|725.25|721.45|551
1735031700000|2024-12-24 09:15:00|725.81|722.01|727.09|723.29|727.33|723.53|723.32|719.52|645
1735032000000|2024-12-24 09:20:00|727.08|723.28|727.96|724.16|728.53|724.73|726.09|722.29|710
1735032300000|2024-12-24 09:25:00|727.95|724.15|727.83|724.03|728.4|724.6|727.37|723.57|463
1735032600000|2024-12-24 09:30:00|727.47|723.67|727.98|724.18|728.31|724.51|724.87|721.07|654
1735032900000|2024-12-24 09:35:00|727.95|724.15|728.81|725.01|729.01|725.21|727|723.2|756
1735033200000|2024-12-24 09:40:00|728.78|724.98|726.56|722.76|729.11|725.31|726.5|722.7|746
1735033500000|2024-12-24 09:45:00|726.53|722.73|725.95|722.15|727.9|724.1|725.83|722.03|709
1735033800000|2024-12-24 09:50:00|725.88|722.08|724.98|721.18|726.01|722.21|723.84|720.04|733
1735034100000|2024-12-24 09:55:00|725.02|721.22|724.02|720.22|726.26|722.46|724.02|720.22|748
1735034400000|2024-12-24 10:00:00|724.04|720.24|721.2|717.4|725.62|721.82|721.12|717.32|716
1735034700000|2024-12-24 10:05:00|720.93|717.13|723.22|719.42|724.19|720.39|720.61|716.81|795
1735035000000|2024-12-24 10:10:00|723.17|719.37|722.38|718.58|724.08|720.28|721.73|717.93|766
1735035300000|2024-12-24 10:15:00|722.36|718.56|723.49|719.69|726.17|722.37|720.71|716.91|801
1735035600000|2024-12-24 10:20:00|723.44|719.64|722.42|718.62|723.51|719.71|721.15|717.35|725
1735035900000|2024-12-24 10:25:00|722.44|718.64|720.92|717.12|722.5|718.7|720.58|716.78|630
1735036200000|2024-12-24 10:30:00|720.93|717.13|722.46|718.66|722.46|718.66|720.54|716.74|631
1735036500000|2024-12-24 10:35:00|722.3|718.5|723.98|720.18|725.38|721.58|721.76|717.96|843
1735036800000|2024-12-24 10:40:00|723.94|720.14|720.91|717.11|724|720.2|720.85|717.05|566
1735037100000|2024-12-24 10:45:00|720.87|717.07|721.36|717.56|722.56|718.76|720.81|717.01|725
1735037400000|2024-12-24 10:50:00|721.35|717.55|722.83|719.03|724.04|720.24|721.34|717.54|699
1735037700000|2024-12-24 10:55:00|722.87|719.07|722.68|718.88|723.29|719.49|722.31|718.51|578
1735038000000|2024-12-24 11:00:00|722.72|718.92|722.4|718.6|724.64|720.84|721.21|717.41|796
1735038300000|2024-12-24 11:05:00|722.44|718.64|724.15|720.35|724.65|720.85|722.44|718.64|752
1735038600000|2024-12-24 11:10:00|724.11|720.31|725.6|721.8|726.38|722.58|724.11|720.31|756
1735038900000|2024-12-24 11:15:00|725.56|721.76|728.04|724.24|728.71|724.91|724.56|720.76|764
1735039200000|2024-12-24 11:20:00|727.96|724.16|727.24|723.44|728.28|724.48|726.51|722.71|674
1735039500000|2024-12-24 11:25:00|727.22|723.42|729.41|725.61|729.51|725.71|726.94|723.14|655
1735039800000|2024-12-24 11:30:00|729.39|725.59|729.59|725.79|730.44|726.64|728.68|724.88|670
1735040100000|2024-12-24 11:35:00|729.58|725.78|727.69|723.89|729.62|725.82|727.25|723.45|731
1735040400000|2024-12-24 11:40:00|727.63|723.83|729.79|725.99|730.34|726.54|727.61|723.81|757
1735040700000|2024-12-24 11:45:00|729.77|725.97|728.73|724.93|730.38|726.58|727.93|724.13|785
1735041000000|2024-12-24 11:50:00|728.77|724.97|729.57|725.77|729.6|725.8|728.12|724.32|624
1735041300000|2024-12-24 11:55:00|729.53|725.73|731.63|727.83|732.02|728.22|729.47|725.67|327
1735041600000|2024-12-24 12:00:00|731.59|727.79|729.76|725.96|731.76|727.96|728.68|724.88|640
1735041900000|2024-12-24 12:05:00|729.75|725.95|729.31|725.51|730.45|726.65|728.36|724.56|748
1735042200000|2024-12-24 12:10:00|729.32|725.52|726.64|722.84|729.39|725.59|726.59|722.79|553
1735042500000|2024-12-24 12:15:00|726.69|722.89|726.68|722.88|726.94|723.14|724.92|721.12|598
1735042800000|2024-12-24 12:20:00|726.67|722.87|727.12|723.32|727.58|723.78|726.45|722.65|631
1735043100000|2024-12-24 12:25:00|727.08|723.28|728.28|724.48|729.29|725.49|726.78|722.98|612
1735043400000|2024-12-24 12:30:00|728.31|724.51|729.05|725.25|729.51|725.71|727.98|724.18|643
1735043700000|2024-12-24 12:35:00|729.08|725.28|730.09|726.29|730.86|727.06|729.08|725.28|591
1735044000000|2024-12-24 12:40:00|730.04|726.24|727.06|723.26|730.09|726.29|726.51|722.71|644
1735044300000|2024-12-24 12:45:00|727.05|723.25|729.17|725.37|729.64|725.84|727.05|723.25|721
1735044600000|2024-12-24 12:50:00|729.2|725.4|728.96|725.16|729.89|726.09|728.93|725.13|706
1735044900000|2024-12-24 12:55:00|728.99|725.19|729.07|725.27|729.86|726.06|727.86|724.06|782
1735045200000|2024-12-24 13:00:00|729.17|725.37|728.32|724.52|729.32|725.52|727.6|723.8|665
1735045500000|2024-12-24 13:05:00|728.3|724.5|731.21|727.41|731.21|727.41|728.09|724.29|681
1735045800000|2024-12-24 13:10:00|731.2|727.4|733.77|729.97|733.8|730|730.54|726.74|692
1735046100000|2024-12-24 13:15:00|733.76|729.96|735.35|731.55|736.47|732.67|733.54|729.74|648
1735046400000|2024-12-24 13:20:00|735.36|731.56|740.06|736.26|740.5|736.7|734.97|731.17|781
1735046700000|2024-12-24 13:25:00|740.02|736.22|741.27|737.47|743.25|739.45|739.93|736.13|805
1735047000000|2024-12-24 13:30:00|741.25|737.45|746.07|742.27|746.41|742.61|741.1|737.3|775
1735047300000|2024-12-24 13:35:00|746.13|742.33|747|743.2|747.17|743.37|743.19|739.39|832
1735047600000|2024-12-24 13:40:00|746.97|743.17|744.68|740.88|747.87|744.07|743.25|739.45|751
1735047900000|2024-12-24 13:45:00|744.69|740.89|745.98|742.18|746.32|742.52|741.9|738.1|894
1735048200000|2024-12-24 13:50:00|745.88|742.08|749.95|746.15|750.15|746.35|745.78|741.98|805
1735048500000|2024-12-24 13:55:00|749.98|746.18|752.29|748.49|752.38|748.58|748.97|745.17|773
1735048800000|2024-12-24 14:00:00|752.33|748.53|746.88|743.08|754.48|750.68|746.77|742.97|857
1735049100000|2024-12-24 14:05:00|746.86|743.06|750.77|746.97|751.58|747.78|746.86|743.06|888
1735049400000|2024-12-24 14:10:00|750.74|746.94|748.86|745.06|751.52|747.72|748.06|744.26|925
1735049700000|2024-12-24 14:15:00|748.85|745.05|745.73|741.93|748.87|745.07|744.59|740.79|829
1735050000000|2024-12-24 14:20:00|745.67|741.87|748.28|744.48|749.87|746.07|745.06|741.26|853
1735050300000|2024-12-24 14:25:00|748.2|744.4|751.19|747.39|752.71|748.91|748.15|744.35|833
1735050600000|2024-12-24 14:30:00|751.22|747.42|747.87|744.07|751.68|747.88|747.87|744.07|960
1735050900000|2024-12-24 14:35:00|747.85|744.05|750.85|747.05|752.33|748.53|747.29|743.49|881
1735051200000|2024-12-24 14:40:00|750.86|747.06|753.16|749.36|753.16|749.36|749.96|746.16|793
1735051500000|2024-12-24 14:45:00|753.08|749.28|752.71|748.91|753.95|750.15|749.96|746.16|867
1735051800000|2024-12-24 14:50:00|752.64|748.84|753|749.2|754.77|750.97|752.4|748.6|810
1735052100000|2024-12-24 14:55:00|752.99|749.19|755.73|751.93|756.36|752.56|752.8|749|642
1735052400000|2024-12-24 15:00:00|755.76|751.96|754.08|750.28|755.9|752.1|752.82|749.02|954
1735052700000|2024-12-24 15:05:00|754.12|750.32|751.23|747.43|754.13|750.33|751.05|747.25|840
1735053000000|2024-12-24 15:10:00|751.2|747.4|752.66|748.86|754.51|750.71|751.2|747.4|864
1735053300000|2024-12-24 15:15:00|752.59|748.79|751.27|747.47|753.12|749.32|751.16|747.36|894
1735053600000|2024-12-24 15:20:00|751.32|747.52|756.01|752.21|756.15|752.35|751.28|747.48|885
1735053900000|2024-12-24 15:25:00|756.02|752.22|760.52|756.72|761.07|757.27|756.02|752.22|680
1735054200000|2024-12-24 15:30:00|760.53|756.73|763.47|759.67|764.85|761.05|760.39|756.59|771
1735054500000|2024-12-24 15:35:00|763.51|759.71|762.54|758.74|765.04|761.24|761.68|757.88|847
1735054800000|2024-12-24 15:40:00|762.56|758.76|763.94|760.14|764.73|760.93|761.46|757.66|822
1735055100000|2024-12-24 15:45:00|763.92|760.12|763.89|760.09|765.42|761.62|761.88|758.08|923
1735055400000|2024-12-24 15:50:00|763.91|760.11|758.79|754.99|763.91|760.11|756.36|752.56|771
1735055700000|2024-12-24 15:55:00|758.8|755|758.42|754.62|759.36|755.56|758.29|754.49|618
1735056000000|2024-12-24 16:00:00|758.38|754.58|759.29|755.49|762.35|758.55|757.73|753.93|628
1735056300000|2024-12-24 16:05:00|759.3|755.5|757.48|753.68|760.99|757.19|756.22|752.42|606
1735056600000|2024-12-24 16:10:00|757.36|753.56|755.89|752.09|758.39|754.59|755.09|751.29|646
1735056900000|2024-12-24 16:15:00|755.88|752.08|755.89|752.09|757.26|753.46|754.69|750.89|814
1735057200000|2024-12-24 16:20:00|755.93|752.13|759.93|756.13|759.93|756.13|755.73|751.93|615
1735057500000|2024-12-24 16:25:00|759.89|756.09|758.64|754.84|760.89|757.09|757.51|753.71|914
1735057800000|2024-12-24 16:30:00|758.63|754.83|756.1|752.3|758.88|755.08|754.74|750.94|758
1735058100000|2024-12-24 16:35:00|756.11|752.31|754.35|750.55|758.26|754.46|754.29|750.49|597
1735058400000|2024-12-24 16:40:00|754.37|750.57|752.92|749.12|757.13|753.33|752.83|749.03|704
1735058700000|2024-12-24 16:45:00|752.85|749.05|751.49|747.69|754.11|750.31|751.3|747.5|657
1735059000000|2024-12-24 16:50:00|751.37|747.57|752.2|748.4|753.56|749.76|751.33|747.53|697
1735059300000|2024-12-24 16:55:00|752.16|748.36|753.83|750.03|754.49|750.69|752.02|748.22|749
1735059600000|2024-12-24 17:00:00|753.86|750.06|757.36|753.56|757.39|753.59|753.54|749.74|743
1735059900000|2024-12-24 17:05:00|757.38|753.58|756.12|752.32|758.7|754.9|756.06|752.26|657
1735060200000|2024-12-24 17:10:00|756.14|752.34|756.38|752.58|757.77|753.97|755.8|752|799
1735060500000|2024-12-24 17:15:00|756.41|752.61|753.35|749.55|757.19|753.39|753.35|749.55|890
1735060800000|2024-12-24 17:20:00|753.36|749.56|754.35|750.55|755.53|751.73|752.87|749.07|816
1735061100000|2024-12-24 17:25:00|754.28|750.48|754.41|750.61|756.85|753.05|754.22|750.42|755
1735061400000|2024-12-24 17:30:00|754.42|750.62|752.49|748.69|754.6|750.8|751.92|748.12|705
1735061700000|2024-12-24 17:35:00|752.45|748.65|754.93|751.13|756.07|752.27|752.45|748.65|749
1735062000000|2024-12-24 17:40:00|754.9|751.1|754.24|750.44|756.24|752.44|754.15|750.35|726
1735062300000|2024-12-24 17:45:00|754.29|750.49|753.68|749.88|754.29|750.49|752.72|748.92|597
1735062600000|2024-12-24 17:50:00|753.69|749.89|755.34|751.54|755.48|751.68|753.47|749.67|601
1735062900000|2024-12-24 17:55:00|755.28|751.48|756.41|752.61|757.03|753.23|754.46|750.66|525
1735063200000|2024-12-24 18:00:00|756.24|752.44|758.05|754.25|760.36|756.56|755.79|751.99|630
1735063500000|2024-12-24 18:05:00|758.04|754.24|757.01|753.21|758.66|754.86|756.33|752.53|517
1735063800000|2024-12-24 18:10:00|757|753.2|760.02|756.22|760.42|756.62|756.85|753.05|538
1735064100000|2024-12-24 18:15:00|760.45|756.65|757.1|753.3|764.3|760.5|756.85|753.05|410
1735064400000|2024-12-24 18:20:00|757.2|753.4|756.11|752.31|758.7|754.9|755.06|751.26|549
1735064700000|2024-12-24 18:25:00|756.13|752.33|754.33|750.53|756.68|752.88|753.79|749.99|812
1735065000000|2024-12-24 18:30:00|754.35|750.55|756.66|752.86|757.89|754.09|754.35|750.55|828
1735065300000|2024-12-24 18:35:00|756.7|752.9|755.42|751.62|756.77|752.97|754.29|750.49|748
1735065600000|2024-12-24 18:40:00|755.45|751.65|755.92|752.12|756.93|753.13|754.35|750.55|645
1735065900000|2024-12-24 18:45:00|755.88|752.08|756.77|752.97|757.1|753.3|755.1|751.3|716
1735066200000|2024-12-24 18:50:00|756.79|752.99|757.84|754.04|759.65|755.85|756.05|752.25|626
1735066500000|2024-12-24 18:55:00|757.88|754.08|757.2|753.4|758.35|754.55|756.36|752.56|623
1735066800000|2024-12-24 19:00:00|757.23|753.43|756.02|752.22|757.45|753.65|754.48|750.68|741
1735067100000|2024-12-24 19:05:00|756.03|752.23|757.38|753.58|757.71|753.91|756.03|752.23|740
1735067400000|2024-12-24 19:10:00|757.42|753.62|755.39|751.59|757.5|753.7|754.45|750.65|749
1735067700000|2024-12-24 19:15:00|755.35|751.55|755.6|751.8|756.25|752.45|754.18|750.38|692
1735068000000|2024-12-24 19:20:00|755.61|751.81|757.61|753.81|757.74|753.94|755.6|751.8|649
1735068300000|2024-12-24 19:25:00|757.51|753.71|756.6|752.8|757.83|754.03|755.71|751.91|672
1735068600000|2024-12-24 19:30:00|756.65|752.85|756.28|752.48|757.81|754.01|755.51|751.71|832
1735068900000|2024-12-24 19:35:00|756.18|752.38|754.4|750.6|758.03|754.23|754.4|750.6|831
1735069200000|2024-12-24 19:40:00|754.36|750.56|755.82|752.02|755.82|752.02|753.76|749.96|797
1735069500000|2024-12-24 19:45:00|755.88|752.08|752.95|749.15|756.78|752.98|752.46|748.66|776
1735069800000|2024-12-24 19:50:00|752.9|749.1|750.01|746.21|754.13|750.33|749.75|745.95|681
1735070100000|2024-12-24 19:55:00|750.02|746.22|747.05|743.25|750.02|746.22|747.05|743.25|686
1735070400000|2024-12-24 20:00:00|747.06|743.26|745.15|741.35|748.56|744.76|744.48|740.68|794
1735070700000|2024-12-24 20:05:00|745.17|741.37|743.67|739.87|745.17|741.37|739.76|735.96|877
1735071000000|2024-12-24 20:10:00|743.45|739.65|742.02|738.22|743.52|739.72|738.63|734.83|915
1735071300000|2024-12-24 20:15:00|742.09|738.29|743.91|740.11|746.3|742.5|739.23|735.43|935
1735071600000|2024-12-24 20:20:00|743.79|739.99|742.88|739.08|744.93|741.13|741.46|737.66|907
1735071900000|2024-12-24 20:25:00|742.95|739.15|741.94|738.14|744.55|740.75|741.43|737.63|822
1735072200000|2024-12-24 20:30:00|741.98|738.18|747.38|743.58|747.47|743.67|741.77|737.97|819
1735072500000|2024-12-24 20:35:00|747.39|743.59|745.78|741.98|747.46|743.66|744.57|740.77|789
1735072800000|2024-12-24 20:40:00|745.73|741.93|744.72|740.92|746.33|742.53|743.76|739.96|781
1735073100000|2024-12-24 20:45:00|744.73|740.93|746.3|742.5|747.07|743.27|744.44|740.64|686
1735073400000|2024-12-24 20:50:00|746.34|742.54|747.08|743.28|747.82|744.02|745.81|742.01|654
1735073700000|2024-12-24 20:55:00|747.04|743.24|744.55|740.75|747.04|743.24|744.52|740.72|682
1735074000000|2024-12-24 21:00:00|744.56|740.76|747.23|743.43|747.49|743.69|744|740.2|697
1735074300000|2024-12-24 21:05:00|747.19|743.39|751.12|747.32|751.17|747.37|746.1|742.3|675
1735074600000|2024-12-24 21:10:00|751.11|747.31|752.39|748.59|753.36|749.56|748.33|744.53|672
1735074900000|2024-12-24 21:15:00|752.52|748.72|752.06|748.26|752.52|748.72|750.19|746.39|660
1735075200000|2024-12-24 21:20:00|752.07|748.27|753.53|749.73|754.4|750.6|751.28|747.48|651
1735075500000|2024-12-24 21:25:00|753.52|749.72|754.34|750.54|755|751.2|752.64|748.84|643
1735075800000|2024-12-24 21:30:00|754.33|750.53|754.17|750.37|756.3|752.5|753.79|749.99|636
1735076100000|2024-12-24 21:35:00|754.16|750.36|755.48|751.68|756.58|752.78|754.09|750.29|580
1735076400000|2024-12-24 21:40:00|755.53|751.73|755.79|751.99|756.37|752.57|755.18|751.38|489
1735076700000|2024-12-24 21:45:00|755.78|751.98|757.18|753.38|758.97|755.17|755.4|751.6|643
1735077000000|2024-12-24 21:50:00|757.2|753.4|758.61|754.81|759.16|755.36|757.2|753.4|544
1735077300000|2024-12-24 21:55:00|758.59|754.79|759.41|755.61|760|756.2|757.74|753.94|471
1735160700000|2024-12-25 21:05:00|750|740.2|751.53|741.73|753.26|743.46|749.98|740.18|251
1735161000000|2024-12-25 21:10:00|751.52|741.72|749.65|739.85|751.52|741.72|749.36|739.56|780
1735161300000|2024-12-25 21:15:00|750.08|740.28|747.23|737.43|751.43|741.63|746.73|736.93|845
1735161600000|2024-12-25 21:20:00|747.22|737.42|746.74|736.94|749.05|739.25|746.58|736.78|760
1735161900000|2024-12-25 21:25:00|746.73|736.93|748.53|738.73|749.34|739.54|746.71|736.91|654
1735162200000|2024-12-25 21:30:00|748.55|738.75|749.25|739.45|750.84|741.04|748.39|738.59|648
1735162500000|2024-12-25 21:35:00|749.26|739.46|752.46|742.66|752.98|743.18|749.26|739.46|584
1735162800000|2024-12-25 21:40:00|752.48|742.68|750.61|740.81|752.5|742.7|749.99|740.19|537
1735163100000|2024-12-25 21:45:00|750.05|740.25|751.29|741.49|752.45|742.65|749.43|739.63|765
1735163400000|2024-12-25 21:50:00|751.27|741.47|752.44|742.64|753.04|743.24|751.21|741.41|732
1735163700000|2024-12-25 21:55:00|752.39|742.59|753.16|743.36|753.55|743.75|751.87|742.07|645
1735164000000|2024-12-25 22:00:00|753.2|743.4|750.72|740.92|753.44|743.64|750.17|740.37|692
1735164300000|2024-12-25 22:05:00|750.78|740.98|748.44|744.64|752.19|744.91|748.09|740.98|685
1735164600000|2024-12-25 22:10:00|748.45|744.65|745.47|741.67|748.78|744.98|744.76|740.96|711
1735164900000|2024-12-25 22:15:00|745.49|741.69|744.87|741.07|747.2|743.4|744.15|740.35|732
1735165200000|2024-12-25 22:20:00|744.9|741.1|747.29|743.49|747.33|743.53|744.87|741.07|511
1735165500000|2024-12-25 22:25:00|747.25|743.45|749.03|745.23|749.06|745.26|747.15|743.35|511
1735165800000|2024-12-25 22:30:00|749.34|745.54|752.46|748.66|753.62|749.82|749.34|745.54|460
1735166100000|2024-12-25 22:35:00|752.51|748.71|751.28|747.48|753.44|749.64|749.9|746.1|408
1735166400000|2024-12-25 22:40:00|751.27|747.47|750.62|746.82|751.39|747.59|749.97|746.17|275
1735166700000|2024-12-25 22:45:00|750.24|746.44|750.54|746.74|750.6|746.8|749.77|745.97|318
1735167000000|2024-12-25 22:50:00|750.53|746.73|750.53|746.73|751.22|747.42|750.44|746.64|292
1735167300000|2024-12-25 22:55:00|750.57|746.77|749.06|745.26|750.57|746.77|748.87|745.07|654
1735167600000|2024-12-25 23:00:00|749.07|745.27|750.86|747.06|751.16|747.36|748.75|744.95|653
1735167900000|2024-12-25 23:05:00|750.9|747.1|750.8|747|752.47|748.67|749.38|745.58|770
1735168200000|2024-12-25 23:10:00|750.76|746.96|752.39|748.59|752.59|748.79|750.76|746.96|740
1735168500000|2024-12-25 23:15:00|752.4|748.6|753.23|749.43|753.23|749.43|751.35|747.55|785
1735168800000|2024-12-25 23:20:00|753.32|749.52|753.63|749.83|753.95|750.15|752.45|748.65|584
1735169100000|2024-12-25 23:25:00|753.7|749.9|750.51|746.71|753.78|749.98|749.82|746.02|544
1735169400000|2024-12-25 23:30:00|750.54|746.74|749.9|746.1|750.95|747.15|749.25|745.45|668
1735169700000|2024-12-25 23:35:00|749.89|746.09|752.06|748.26|752.28|748.48|749.89|746.09|667
1735170000000|2024-12-25 23:40:00|751.99|748.19|752.38|748.58|752.79|748.99|751.51|747.71|801
1735170300000|2024-12-25 23:45:00|752.42|748.62|750.49|746.69|752.62|748.82|749.6|745.8|542
1735170600000|2024-12-25 23:50:00|750.52|746.72|750.67|746.87|751.43|747.63|750.22|746.42|608
1735170900000|2024-12-25 23:55:00|750.66|746.86|751.71|747.91|752.31|748.51|750.66|746.86|648
1735171200000|2024-12-26 00:00:00|752.18|748.38|757.52|753.72|758.14|754.34|751.84|748.04|532
1735171500000|2024-12-26 00:05:00|757.6|753.8|759.04|755.24|759.15|755.35|756.12|752.32|462
1735171800000|2024-12-26 00:10:00|759.51|755.71|758.39|754.59|759.93|756.13|756.98|753.18|634
1735172100000|2024-12-26 00:15:00|758.38|754.58|759.35|755.55|761.12|757.32|757.83|754.03|527
1735172400000|2024-12-26 00:20:00|759.34|755.54|754.76|750.96|759.4|755.6|753.92|750.12|603
1735172700000|2024-12-26 00:25:00|754.89|751.09|752.92|749.12|755.81|752.01|752.79|748.99|500
1735173000000|2024-12-26 00:30:00|752.93|749.13|750.58|746.78|752.95|749.15|749.93|746.13|580
1735173300000|2024-12-26 00:35:00|750.62|746.82|747.22|743.42|750.66|746.86|745.62|741.82|609
1735173600000|2024-12-26 00:40:00|747.25|743.45|747.12|743.32|748.5|744.7|745.33|741.53|693
1735173900000|2024-12-26 00:45:00|747.11|743.31|746.09|742.29|749.85|746.05|745.89|742.09|794
1735174200000|2024-12-26 00:50:00|746.08|742.28|744.46|740.66|746.08|742.28|744.46|740.66|790
1735174500000|2024-12-26 00:55:00|744.45|740.65|746.19|742.39|746.33|742.53|744|740.2|640
1735174800000|2024-12-26 01:00:00|746.18|742.38|747.68|743.88|749.55|745.75|745.66|741.86|805
1735175100000|2024-12-26 01:05:00|748.38|744.58|747.43|743.63|749.49|745.69|747.3|743.5|705
1735175400000|2024-12-26 01:10:00|747.41|743.61|743.27|739.47|747.41|743.61|743.27|739.47|755
1735175700000|2024-12-26 01:15:00|743.19|739.39|745.13|741.33|745.61|741.81|742.22|738.42|925
1735176000000|2024-12-26 01:20:00|745.12|741.32|746.04|742.24|746.86|743.06|744|740.2|860
1735176300000|2024-12-26 01:25:00|746.05|742.25|745.01|741.21|746.16|742.36|744.61|740.81|917
1735176600000|2024-12-26 01:30:00|745|741.2|743.41|739.61|745.12|741.32|742.64|738.84|899
1735176900000|2024-12-26 01:35:00|743.4|739.6|743.51|739.71|745.32|741.52|743.05|739.25|926
1735177200000|2024-12-26 01:40:00|743.5|739.7|741.49|737.69|743.5|739.7|741.06|737.26|859
1735177500000|2024-12-26 01:45:00|741.48|737.68|743.87|740.07|745.17|741.37|741.42|737.62|913
1735177800000|2024-12-26 01:50:00|743.86|740.06|745.57|741.77|746.5|742.7|743.81|740.01|837
1735178100000|2024-12-26 01:55:00|745.56|741.76|745.61|741.81|746.61|742.81|745.23|741.43|805
1735178400000|2024-12-26 02:00:00|745.63|741.83|743.29|739.49|745.63|741.83|740.45|736.65|863
1735178700000|2024-12-26 02:05:00|743.28|739.48|742.3|738.5|743.94|740.14|741.34|737.54|811
1735179000000|2024-12-26 02:10:00|742.31|738.51|743.71|739.91|744.38|740.58|742.08|738.28|628
1735179300000|2024-12-26 02:15:00|743.75|739.95|746.12|742.32|746.54|742.74|743|739.2|625
1735179600000|2024-12-26 02:20:00|746.75|742.95|747.89|744.09|748.52|744.72|746.75|742.95|548
1735179900000|2024-12-26 02:25:00|747.9|744.1|747.17|743.37|748.51|744.71|746.99|743.19|518
1735180200000|2024-12-26 02:30:00|747.14|743.34|746.71|742.91|748.69|744.89|746.71|742.91|568
1735180500000|2024-12-26 02:35:00|746.74|742.94|744.74|740.94|746.78|742.98|743.85|740.05|551
1735180800000|2024-12-26 02:40:00|744.78|740.98|744.72|740.92|745.65|741.85|744.29|740.49|506
1735181100000|2024-12-26 02:45:00|744.74|740.94|739.18|735.38|744.74|740.94|739.11|735.31|542
1735181400000|2024-12-26 02:50:00|739.15|735.35|738.6|734.8|741.28|737.48|738.33|734.53|669
1735181700000|2024-12-26 02:55:00|738.61|734.81|736.24|732.44|739.83|736.03|735.29|731.49|551
1735182000000|2024-12-26 03:00:00|736.23|732.43|735.77|731.97|738.92|735.12|734.48|730.68|639
1735182300000|2024-12-26 03:05:00|735.76|731.96|736.6|732.8|737.81|734.01|735.49|731.69|663
1735182600000|2024-12-26 03:10:00|736.61|732.81|736.39|732.59|738.1|734.3|735.92|732.12|619
1735182900000|2024-12-26 03:15:00|736.38|732.58|736.69|732.89|736.69|732.89|734.7|730.9|607
1735183200000|2024-12-26 03:20:00|736.71|732.91|736.82|733.02|738.04|734.24|736.32|732.52|615
1735183500000|2024-12-26 03:25:00|737.17|733.37|737.57|733.77|737.97|734.17|736.37|732.57|607
1735183800000|2024-12-26 03:30:00|737.49|733.69|737.89|734.09|738.93|735.13|737.14|733.34|608
1735184100000|2024-12-26 03:35:00|737.91|734.11|738.4|734.6|739.18|735.38|737.61|733.81|631
1735184400000|2024-12-26 03:40:00|738.43|734.63|737.92|734.12|739.02|735.22|737.26|733.46|512
1735184700000|2024-12-26 03:45:00|737.89|734.09|738.2|734.4|738.21|734.41|734.21|730.41|665
1735185000000|2024-12-26 03:50:00|738.22|734.42|736.53|732.73|738.58|734.78|736.5|732.7|572
1735185300000|2024-12-26 03:55:00|736.52|732.72|736.04|732.24|738.01|734.21|735.82|732.02|521
1735185600000|2024-12-26 04:00:00|736.05|732.25|731.6|727.8|736.12|732.32|731.39|727.59|604
1735185900000|2024-12-26 04:05:00|731.61|727.81|731.13|727.33|732.71|728.91|728.02|724.22|701
1735186200000|2024-12-26 04:10:00|731.12|727.32|730.86|727.06|732.09|728.29|730.31|726.51|658
1735186500000|2024-12-26 04:15:00|730.87|727.07|730.3|726.5|731.71|727.91|729.18|725.38|731
1735186800000|2024-12-26 04:20:00|730.31|726.51|731.01|727.21|731.78|727.98|729.91|726.11|623
1735187100000|2024-12-26 04:25:00|731.04|727.24|731.57|727.77|732.19|728.39|730.18|726.38|599
1735187400000|2024-12-26 04:30:00|732.66|728.86|731.03|727.23|733.03|729.23|731.03|727.23|612
1735187700000|2024-12-26 04:35:00|731.02|727.22|732.3|728.5|732.79|728.99|730.51|726.71|559
1735188000000|2024-12-26 04:40:00|732.29|728.49|732.85|729.05|732.85|729.05|731.66|727.86|535
1735188300000|2024-12-26 04:45:00|732.75|728.95|730.22|726.42|732.79|728.99|729.99|726.19|625
1735188600000|2024-12-26 04:50:00|730.23|726.43|731.15|727.35|731.74|727.94|729.76|725.96|542
1735188900000|2024-12-26 04:55:00|731.14|727.34|730.44|726.64|731.14|727.34|729.91|726.11|536
1735189200000|2024-12-26 05:00:00|730.49|726.69|731.52|727.72|731.6|727.8|729.82|726.02|563
1735189500000|2024-12-26 05:05:00|731.5|727.7|725.93|722.13|731.53|727.73|725.73|721.93|549
1735189800000|2024-12-26 05:10:00|725.94|722.14|727.16|723.36|727.24|723.44|724.98|721.18|628
1735190100000|2024-12-26 05:15:00|727.18|723.38|729.45|725.65|729.58|725.78|727.1|723.3|570
1735190400000|2024-12-26 05:20:00|729.46|725.66|728.73|724.93|730.14|726.34|727.51|723.71|596
1735190700000|2024-12-26 05:25:00|728.74|724.94|729|725.2|730.01|726.21|728.74|724.94|418
1735191000000|2024-12-26 05:30:00|728.99|725.19|729.47|725.67|730.13|726.33|728.82|725.02|524
1735191300000|2024-12-26 05:35:00|729.43|725.63|728.91|725.11|730.52|726.72|728.87|725.07|442
1735191600000|2024-12-26 05:40:00|728.9|725.1|729.48|725.68|730.03|726.23|728.89|725.09|431
1735191900000|2024-12-26 05:45:00|729.47|725.67|728.15|724.35|729.96|726.16|727.86|724.06|436
1735192200000|2024-12-26 05:50:00|728.13|724.33|728.84|725.04|729.8|726|727.91|724.11|517
1735192500000|2024-12-26 05:55:00|728.83|725.03|727.85|724.05|728.83|725.03|727.6|723.8|431
1735192800000|2024-12-26 06:00:00|727.87|724.07|727.43|723.63|728.42|724.62|725.11|721.31|528
1735193100000|2024-12-26 06:05:00|727.42|723.62|728.36|724.56|728.72|724.92|726.76|722.96|544
1735193400000|2024-12-26 06:10:00|728.38|724.58|727.89|724.09|728.48|724.68|727.57|723.77|372
1735193700000|2024-12-26 06:15:00|727.84|724.04|727.39|723.59|728.76|724.96|726.93|723.13|507
1735194000000|2024-12-26 06:20:00|727.38|723.58|726.1|722.3|727.48|723.68|724.86|721.06|457
1735194300000|2024-12-26 06:25:00|726.12|722.32|725.88|722.08|726.65|722.85|725.55|721.75|370
1735194600000|2024-12-26 06:30:00|725.86|722.06|723.38|719.58|725.86|722.06|722.02|718.22|518
1735194900000|2024-12-26 06:35:00|723.39|719.59|723.19|719.39|723.62|719.82|721.28|717.48|595
1735195200000|2024-12-26 06:40:00|723.2|719.4|723.68|719.88|723.69|719.89|721.76|717.96|650
1735195500000|2024-12-26 06:45:00|723.67|719.87|724.29|720.49|724.8|721|722.93|719.13|499
1735195800000|2024-12-26 06:50:00|723.89|720.09|724.67|720.87|725.63|721.83|723.53|719.73|469
1735196100000|2024-12-26 06:55:00|724.66|720.86|724.15|720.35|725.65|721.85|723.95|720.15|387
1735196400000|2024-12-26 07:00:00|724.13|720.33|722.05|718.25|724.13|720.33|721.49|717.69|541
1735196700000|2024-12-26 07:05:00|722.06|718.26|724.15|720.35|724.84|721.04|721.45|717.65|542
1735197000000|2024-12-26 07:10:00|724.19|720.39|724.81|721.01|725.93|722.13|724.06|720.26|465
1735197300000|2024-12-26 07:15:00|724.85|721.05|723.42|719.62|724.94|721.14|723.21|719.41|426
1735197600000|2024-12-26 07:20:00|723.41|719.61|723.69|719.89|724.23|720.43|722.67|718.87|476
1735197900000|2024-12-26 07:25:00|723.66|719.86|720.63|716.83|723.88|720.08|719.3|715.5|396
1735198200000|2024-12-26 07:30:00|720.62|716.82|717.42|713.62|720.62|716.82|717.03|713.23|669
1735198500000|2024-12-26 07:35:00|717.44|713.64|719.96|716.16|720.19|716.39|717.11|713.31|580
1735198800000|2024-12-26 07:40:00|719.95|716.15|719.46|715.66|720.57|716.77|719.1|715.3|546
1735199100000|2024-12-26 07:45:00|719.45|715.65|719.51|715.71|720.44|716.64|717.7|713.9|603
1735199400000|2024-12-26 07:50:00|719.52|715.72|719.37|715.57|720.21|716.41|719.05|715.25|439
1735199700000|2024-12-26 07:55:00|718.96|715.16|718.24|714.44|719.59|715.79|717.82|714.02|534
1735200000000|2024-12-26 08:00:00|718.28|714.48|715.76|711.96|719.9|716.1|715.76|711.96|775
1735200300000|2024-12-26 08:05:00|715.66|711.86|712.66|708.86|716.17|712.37|711.79|707.99|879
1735200600000|2024-12-26 08:10:00|712.65|708.85|709.54|705.74|714.54|710.74|709.46|705.66|849
1735200900000|2024-12-26 08:15:00|709.66|705.86|703.87|700.07|709.66|705.86|703.87|700.07|908
1735201200000|2024-12-26 08:20:00|703.89|700.09|698.75|694.95|704.85|701.05|698.32|694.52|863
1735201500000|2024-12-26 08:25:00|698.79|694.99|700.84|697.04|702.1|698.3|698.63|694.83|916
1735201800000|2024-12-26 08:30:00|700.82|697.02|700.81|697.01|703.77|699.97|700.03|696.23|892
1735202100000|2024-12-26 08:35:00|700.8|697|695.9|692.1|700.9|697.1|695.9|692.1|939
1735202400000|2024-12-26 08:40:00|695.89|692.09|700.79|696.99|701.25|697.45|695.85|692.05|892
1735202700000|2024-12-26 08:45:00|700.78|696.98|701.6|697.8|701.64|697.84|698.4|694.6|951
1735203000000|2024-12-26 08:50:00|701.69|697.89|705.4|701.6|706.1|702.3|701.27|697.47|919
1735203300000|2024-12-26 08:55:00|705.39|701.59|702.96|699.16|705.51|701.71|702.6|698.8|940
1735203600000|2024-12-26 09:00:00|702.62|698.82|703.33|699.53|703.75|699.95|701.35|697.55|912
1735203900000|2024-12-26 09:05:00|703.39|699.59|705.55|701.75|705.79|701.99|703.2|699.4|867
1735204200000|2024-12-26 09:10:00|705.54|701.74|705.5|701.7|706.5|702.7|705.01|701.21|956
1735204500000|2024-12-26 09:15:00|705.49|701.69|702.17|698.37|705.56|701.76|701.46|697.66|864
1735204800000|2024-12-26 09:20:00|702.15|698.35|703.65|699.85|703.93|700.13|701.58|697.78|779
1735205100000|2024-12-26 09:25:00|703.64|699.84|703.92|700.12|704.33|700.53|702.93|699.13|647
1735205400000|2024-12-26 09:30:00|704.06|700.26|703.2|699.4|704.47|700.67|702.94|699.14|647
1735205700000|2024-12-26 09:35:00|703.21|699.41|706.05|702.25|706.24|702.44|703.21|699.41|724
1735206000000|2024-12-26 09:40:00|705.99|702.19|705.45|701.65|705.99|702.19|704.72|700.92|626
1735206300000|2024-12-26 09:45:00|705.42|701.62|703.23|699.43|705.44|701.64|702.63|698.83|676
1735206600000|2024-12-26 09:50:00|703.22|699.42|703.26|699.46|703.69|699.89|702.32|698.52|883
1735206900000|2024-12-26 09:55:00|703.1|699.3|703.06|699.26|703.6|699.8|702.81|699.01|685
1735207200000|2024-12-26 10:00:00|703.05|699.25|701.89|698.09|703.37|699.57|701.26|697.46|752
1735207500000|2024-12-26 10:05:00|701.93|698.13|701.88|698.08|702.75|698.95|700.93|697.13|649
1735207800000|2024-12-26 10:10:00|701.86|698.06|702.51|698.71|702.64|698.84|701.37|697.57|450
1735208100000|2024-12-26 10:15:00|702.52|698.72|701.43|697.63|702.68|698.88|701.16|697.36|583
1735208400000|2024-12-26 10:20:00|701.41|697.61|702.75|698.95|702.87|699.07|700.57|696.77|301
1735208700000|2024-12-26 10:25:00|702.76|698.96|703.84|700.04|704.61|700.81|702.73|698.93|399
1735209000000|2024-12-26 10:30:00|702.89|699.09|700.35|696.55|702.89|699.09|700.33|696.53|533
1735209300000|2024-12-26 10:35:00|700.27|696.47|701.98|698.18|702|698.2|700.04|696.24|494
1735209600000|2024-12-26 10:40:00|701.96|698.16|702.37|698.57|702.96|699.16|701.78|697.98|574
1735209900000|2024-12-26 10:45:00|703.16|699.36|705.01|701.21|705.11|701.31|703.03|699.23|404
1735210200000|2024-12-26 10:50:00|705|701.2|703.07|699.27|705.51|701.71|702.99|699.19|356
1735210500000|2024-12-26 10:55:00|703.06|699.26|702.63|698.83|703.18|699.38|702.44|698.64|264
1735210800000|2024-12-26 11:00:00|702.55|698.75|703.93|700.13|703.95|700.15|702.47|698.67|360
1735211100000|2024-12-26 11:05:00|703.95|700.15|705.24|701.44|705.77|701.97|703.88|700.08|306
1735211400000|2024-12-26 11:10:00|705.19|701.39|706.44|702.64|706.59|702.79|704.77|700.97|333
1735211700000|2024-12-26 11:15:00|706.43|702.63|708.57|704.77|708.72|704.92|706.15|702.35|336
1735212000000|2024-12-26 11:20:00|708.58|704.78|707.06|703.26|709.31|705.51|706.97|703.17|408
1735212300000|2024-12-26 11:25:00|707.05|703.25|708.22|704.42|708.22|704.42|706.81|703.01|364
1735212600000|2024-12-26 11:30:00|708.23|704.43|710.48|706.68|710.49|706.69|707.87|704.07|428
1735212900000|2024-12-26 11:35:00|710.49|706.69|712.46|708.66|712.53|708.73|710.12|706.32|384
1735213200000|2024-12-26 11:40:00|712.51|708.71|708.6|704.8|712.57|708.77|708.6|704.8|506
1735213500000|2024-12-26 11:45:00|708.61|704.81|708.31|704.51|708.8|705|707.26|703.46|360
1735213800000|2024-12-26 11:50:00|708.3|704.5|706.73|702.93|708.34|704.54|706.22|702.42|451
1735214100000|2024-12-26 11:55:00|706.77|702.97|706.08|702.28|706.78|702.98|705.95|702.15|301
1735214400000|2024-12-26 12:00:00|706.02|702.22|704.31|700.51|706.04|702.24|703.72|699.92|528
1735214700000|2024-12-26 12:05:00|704.87|701.07|704.39|700.59|705.92|702.12|704.39|700.59|491
1735215000000|2024-12-26 12:10:00|704.35|700.55|704.81|701.01|706.08|702.28|704.1|700.3|472
1735215300000|2024-12-26 12:15:00|704.86|701.06|705.73|701.93|705.8|702|703.24|699.44|576
1735215600000|2024-12-26 12:20:00|705.74|701.94|706.22|702.42|707.02|703.22|705.16|701.36|566
1735215900000|2024-12-26 12:25:00|706.23|702.43|707.87|704.07|708.87|705.07|706.18|702.38|548
1735216200000|2024-12-26 12:30:00|707.94|704.14|705.36|701.56|708.05|704.25|704.79|700.99|495
1735216500000|2024-12-26 12:35:00|705.37|701.57|705.96|702.16|706.13|702.33|704.18|700.38|659
1735216800000|2024-12-26 12:40:00|705.94|702.14|705.81|702.01|706.18|702.38|704.46|700.66|547
1735217100000|2024-12-26 12:45:00|705.77|701.97|705.9|702.1|706.79|702.99|704.4|700.6|556
1735217400000|2024-12-26 12:50:00|705.91|702.11|704.76|700.96|706.22|702.42|704.62|700.82|441
1735217700000|2024-12-26 12:55:00|704.67|700.87|704.26|700.46|704.7|700.9|703.23|699.43|463
1735218000000|2024-12-26 13:00:00|704.27|700.47|704.06|700.26|704.75|700.95|703.11|699.31|498
1735218300000|2024-12-26 13:05:00|704.09|700.29|701.15|697.35|704.19|700.39|699.97|696.17|508
1735218600000|2024-12-26 13:10:00|701.16|697.36|701.15|697.35|701.61|697.81|699.87|696.07|489
1735218900000|2024-12-26 13:15:00|701.12|697.32|701.46|697.66|702.9|699.1|700.7|696.9|617
1735219200000|2024-12-26 13:20:00|700.74|696.94|702.36|698.56|702.36|698.56|700.09|696.29|563
1735219500000|2024-12-26 13:25:00|702.42|698.62|699.87|696.07|702.84|699.04|699.87|696.07|420
1735219800000|2024-12-26 13:30:00|699.66|695.86|698.48|694.68|701|697.2|698.06|694.26|684
1735220100000|2024-12-26 13:35:00|698.5|694.7|701.24|697.44|701.26|697.46|696.93|693.13|738
1735220400000|2024-12-26 13:40:00|701.25|697.45|700.74|696.94|701.56|697.76|699.84|696.04|638
1735220700000|2024-12-26 13:45:00|700.73|696.93|698.87|695.07|700.76|696.96|698.15|694.35|610
1735221000000|2024-12-26 13:50:00|698.85|695.05|702.85|699.05|703.03|699.23|698.02|694.22|529
1735221300000|2024-12-26 13:55:00|702.86|699.06|702.51|698.71|703.58|699.78|701.5|697.7|448
1735221600000|2024-12-26 14:00:00|702.47|698.67|703.31|699.51|704.38|700.58|701.33|697.53|514
1735221900000|2024-12-26 14:05:00|703.24|699.44|704.58|700.78|705.6|701.8|702.76|698.96|458
1735222200000|2024-12-26 14:10:00|704.56|700.76|708.82|705.02|709.42|705.62|704.56|700.76|458
1735222500000|2024-12-26 14:15:00|708.81|705.01|705.73|701.93|708.82|705.02|705.32|701.52|586
1735222800000|2024-12-26 14:20:00|705.74|701.94|704.88|701.08|706.18|702.38|704.63|700.83|652
1735223100000|2024-12-26 14:25:00|704.89|701.09|703.58|699.78|705.51|701.71|703.14|699.34|506
1735223400000|2024-12-26 14:30:00|703.63|699.83|698.91|695.11|703.95|700.15|698.9|695.1|631
1735223700000|2024-12-26 14:35:00|698.79|694.99|700.18|696.38|702.25|698.45|697.94|694.14|722
1735224000000|2024-12-26 14:40:00|700.17|696.37|702.12|698.32|704.24|700.44|699.81|696.01|735
1735224300000|2024-12-26 14:45:00|702.15|698.35|700.96|697.16|703.3|699.5|699.35|695.55|816
1735224600000|2024-12-26 14:50:00|700.93|697.13|700.03|696.23|700.97|697.17|699.07|695.27|701
1735224900000|2024-12-26 14:55:00|700.02|696.22|700.07|696.27|701.03|697.23|699.5|695.7|578
1735225200000|2024-12-26 15:00:00|699.38|695.58|698.96|695.16|700.54|696.74|696.54|692.74|912
1735225500000|2024-12-26 15:05:00|698.95|695.15|699.05|695.25|701.95|698.15|698.54|694.74|877
1735225800000|2024-12-26 15:10:00|699.04|695.24|699.86|696.06|700.5|696.7|697.68|693.88|811
1735226100000|2024-12-26 15:15:00|700.19|696.39|700.9|697.1|701.69|697.89|699.8|696|545
1735226400000|2024-12-26 15:20:00|700.91|697.11|704.74|700.94|704.87|701.07|700.27|696.47|531
1735226700000|2024-12-26 15:25:00|704.68|700.88|702.69|698.89|705.05|701.25|702.34|698.54|552
1735227000000|2024-12-26 15:30:00|702.71|698.91|701.36|697.56|703.8|700|700.82|697.02|583
1735227300000|2024-12-26 15:35:00|701.24|697.44|700.02|696.22|701.27|697.47|699.48|695.68|591
1735227600000|2024-12-26 15:40:00|700.03|696.23|698.52|694.72|700.74|696.94|698.5|694.7|494
1735227900000|2024-12-26 15:45:00|698.51|694.71|699.18|695.38|700.78|696.98|696.96|693.16|655
1735228200000|2024-12-26 15:50:00|699.16|695.36|697.79|693.99|700.56|696.76|697.79|693.99|518
1735228500000|2024-12-26 15:55:00|697.8|694|698.61|694.81|700.14|696.34|697.03|693.23|460
1735228800000|2024-12-26 16:00:00|698.59|694.79|701.24|697.44|701.36|697.56|698.11|694.31|599
1735229100000|2024-12-26 16:05:00|701.23|697.43|700.62|696.82|701.6|697.8|698.14|694.34|607
1735229400000|2024-12-26 16:10:00|701.43|697.63|704.4|700.6|704.67|700.87|701.41|697.61|634
1735229700000|2024-12-26 16:15:00|704.41|700.61|705.54|701.74|705.98|702.18|703.1|699.3|613
1735230000000|2024-12-26 16:20:00|705.57|701.77|702.48|698.68|706.11|702.31|702.26|698.46|558
1735230300000|2024-12-26 16:25:00|702.49|698.69|701.18|697.38|702.7|698.9|700.53|696.73|442
1735230600000|2024-12-26 16:30:00|701.19|697.39|702.21|698.41|703.55|699.75|700.83|697.03|616
1735230900000|2024-12-26 16:35:00|702.17|698.37|701.68|697.88|703.13|699.33|700.48|696.68|537
1735231200000|2024-12-26 16:40:00|701.7|697.9|705.96|702.16|706.07|702.27|701.7|697.9|510
1735231500000|2024-12-26 16:45:00|705.97|702.17|707.03|703.23|707.47|703.67|705.19|701.39|458
1735231800000|2024-12-26 16:50:00|707.02|703.22|706.57|702.77|707.28|703.48|705.81|702.01|504
1735232100000|2024-12-26 16:55:00|706.55|702.75|706.19|702.39|707.75|703.95|706.04|702.24|454
1735232400000|2024-12-26 17:00:00|706.2|702.4|704.88|701.08|706.27|702.47|704.88|701.08|539
1735232700000|2024-12-26 17:05:00|704.86|701.06|703.38|699.58|704.86|701.06|702.51|698.71|494
1735233000000|2024-12-26 17:10:00|703.39|699.59|704.67|700.87|705.35|701.55|703.29|699.49|479
1735233300000|2024-12-26 17:15:00|704.58|700.78|703.82|700.02|704.9|701.1|703.43|699.63|485
1735233600000|2024-12-26 17:20:00|703.8|700|699.79|695.99|703.87|700.07|698.97|695.17|661
1735233900000|2024-12-26 17:25:00|699.8|696|698.24|694.44|699.8|696|697.41|693.61|822
1735234200000|2024-12-26 17:30:00|698.29|694.49|692.4|688.6|698.33|694.53|690.56|686.76|834
1735234500000|2024-12-26 17:35:00|692.48|688.68|694.16|690.36|695.37|691.57|692.33|688.53|849
1735234800000|2024-12-26 17:40:00|694.07|690.27|698.29|694.49|699.94|696.14|693.79|689.99|726
1735235100000|2024-12-26 17:45:00|698.3|694.5|697.52|693.72|700.04|696.24|696.9|693.1|836
1735235400000|2024-12-26 17:50:00|697.53|693.73|698.39|694.59|698.8|695|696.29|692.49|716
1735235700000|2024-12-26 17:55:00|698.4|694.6|696.28|692.48|698.59|694.79|695.99|692.19|640
1735236000000|2024-12-26 18:00:00|696.27|692.47|695.37|691.57|697.33|693.53|694.04|690.24|671
1735236300000|2024-12-26 18:05:00|695.36|691.56|695.79|691.99|696.65|692.85|693.14|689.34|755
1735236600000|2024-12-26 18:10:00|695.74|691.94|696.11|692.31|697.17|693.37|694.93|691.13|656
1735236900000|2024-12-26 18:15:00|696.13|692.33|698.17|694.37|698.73|694.93|695.73|691.93|598
1735237200000|2024-12-26 18:20:00|698.29|694.49|696.77|692.97|698.61|694.81|695.73|691.93|513
1735237500000|2024-12-26 18:25:00|696.71|692.91|698.28|694.48|698.99|695.19|696.56|692.76|483
1735237800000|2024-12-26 18:30:00|698.33|694.53|697.89|694.09|700.05|696.25|697.35|693.55|573
1735238100000|2024-12-26 18:35:00|697.85|694.05|697.79|693.99|699.12|695.32|696.92|693.12|589
1735238400000|2024-12-26 18:40:00|697.78|693.98|699|695.2|699.13|695.33|696.72|692.92|564
1735238700000|2024-12-26 18:45:00|699.01|695.21|699.46|695.66|700.47|696.67|698.73|694.93|499
1735239000000|2024-12-26 18:50:00|699.45|695.65|700.24|696.44|700.84|697.04|698.84|695.04|415
1735239300000|2024-12-26 18:55:00|700.22|696.42|700.51|696.71|700.68|696.88|699.83|696.03|356
1735239600000|2024-12-26 19:00:00|700.55|696.75|699.57|695.77|700.93|697.13|698.65|694.85|533
1735239900000|2024-12-26 19:05:00|699.59|695.79|699.24|695.44|699.92|696.12|697.05|693.25|548
1735240200000|2024-12-26 19:10:00|699.22|695.42|699.05|695.25|699.6|695.8|697.87|694.07|501
1735240500000|2024-12-26 19:15:00|699.07|695.27|698.64|694.84|699.67|695.87|698.05|694.25|635
1735240800000|2024-12-26 19:20:00|698.63|694.83|697.05|693.25|698.94|695.14|695.69|691.89|656
1735241100000|2024-12-26 19:25:00|697.39|693.59|698.12|694.32|698.76|694.96|697.26|693.46|645
1735241400000|2024-12-26 19:30:00|698.13|694.33|695.62|691.82|698.39|694.59|695.53|691.73|719
1735241700000|2024-12-26 19:35:00|695.64|691.84|695.62|691.82|696.96|693.16|694.44|690.64|751
1735242000000|2024-12-26 19:40:00|695.65|691.85|698.59|694.79|699.3|695.5|695.12|691.32|723
1735242300000|2024-12-26 19:45:00|698.63|694.83|699.55|695.75|700.56|696.76|698.62|694.82|571
1735242600000|2024-12-26 19:50:00|699.54|695.74|700.05|696.25|700.13|696.33|698.84|695.04|502
1735242900000|2024-12-26 19:55:00|700.02|696.22|700.67|696.87|701.54|697.74|699.76|695.96|500
1735243200000|2024-12-26 20:00:00|700.6|696.8|701.38|697.58|701.46|697.66|698.86|695.06|593
1735243500000|2024-12-26 20:05:00|701.36|697.56|700.97|697.17|701.49|697.69|699.88|696.08|582
1735243800000|2024-12-26 20:10:00|700.92|697.12|700.46|696.66|701.54|697.74|700.17|696.37|453
1735244100000|2024-12-26 20:15:00|700.52|696.72|698.6|694.8|701.06|697.26|697.41|693.61|501
1735244400000|2024-12-26 20:20:00|698.62|694.82|696.35|692.55|698.62|694.82|696.26|692.46|440
1735244700000|2024-12-26 20:25:00|696.32|692.52|696.28|692.48|696.74|692.94|695.34|691.54|453
1735245000000|2024-12-26 20:30:00|696.06|692.26|696.68|692.88|697.17|693.37|696.05|692.25|447
1735245300000|2024-12-26 20:35:00|696.71|692.91|695.93|692.13|696.97|693.17|695.25|691.45|407
1735245600000|2024-12-26 20:40:00|695.94|692.14|694.86|691.06|696.78|692.98|694.85|691.05|388
1735245900000|2024-12-26 20:45:00|694.85|691.05|695.05|691.25|696.3|692.5|694.37|690.57|511
1735246200000|2024-12-26 20:50:00|695.03|691.23|694.49|690.69|695.21|691.41|692.84|689.04|599
1735246500000|2024-12-26 20:55:00|694.5|690.7|696.39|692.59|698.45|694.65|694.3|690.5|554
1735246800000|2024-12-26 21:00:00|696.36|692.56|693.46|689.66|697.24|693.44|693.16|689.36|634
1735247100000|2024-12-26 21:05:00|693.47|689.67|692.38|688.58|694.61|690.81|691.94|688.14|498
1735247400000|2024-12-26 21:10:00|692.35|688.55|691.94|688.14|692.37|688.57|690.64|686.84|658
1735247700000|2024-12-26 21:15:00|691.87|688.07|695.31|691.51|695.55|691.75|691.22|687.42|731
1735248000000|2024-12-26 21:20:00|695.3|691.5|697.9|694.1|697.9|694.1|694.86|691.06|612
1735248300000|2024-12-26 21:25:00|697.91|694.11|698.15|694.35|698.44|694.64|696.75|692.95|453
1735248600000|2024-12-26 21:30:00|698.11|694.31|697.48|693.68|698.75|694.95|696.24|692.44|564
1735248900000|2024-12-26 21:35:00|697.49|693.69|697.52|693.72|697.55|693.75|696.37|692.57|453
1735249200000|2024-12-26 21:40:00|697.53|693.73|698.83|695.03|698.95|695.15|696.87|693.07|388
1735249500000|2024-12-26 21:45:00|698.91|695.11|700.59|696.79|700.64|696.84|698.43|694.63|577
1735249800000|2024-12-26 21:50:00|700.57|696.77|698.92|695.12|700.59|696.79|698.34|694.54|567
1735250100000|2024-12-26 21:55:00|698.94|695.14|699.99|696.19|700.39|696.59|698.77|694.97|542
1735250400000|2024-12-26 22:00:00|700|696.2|700.54|696.74|701.65|697.85|699.84|696.04|412
1735250700000|2024-12-26 22:05:00|700.53|696.73|701.97|698.17|702.28|698.48|700.43|696.63|393
1735251000000|2024-12-26 22:10:00|701.98|698.18|703.87|700.07|704.03|700.23|701.61|697.81|232
1735251300000|2024-12-26 22:15:00|703.86|700.06|704.46|700.66|704.48|700.68|703.04|699.24|300
1735251600000|2024-12-26 22:20:00|704.48|700.68|705.25|701.45|706.53|702.73|704.48|700.68|316
1735251900000|2024-12-26 22:25:00|705.26|701.46|704.21|700.41|705.9|702.1|703.83|700.03|228
1735252200000|2024-12-26 22:30:00|704.17|700.37|704.03|700.23|704.29|700.49|702.06|698.26|257
1735252500000|2024-12-26 22:35:00|703.94|700.14|702.88|699.08|703.98|700.18|702.87|699.07|214
1735252800000|2024-12-26 22:40:00|702.89|699.09|701.6|697.8|703.13|699.33|701.57|697.77|343
1735253100000|2024-12-26 22:45:00|701.61|697.81|701.71|697.91|701.86|698.06|701.61|697.81|208
1735253400000|2024-12-26 22:50:00|701.72|697.92|703.54|699.74|703.55|699.75|701.58|697.78|293
1735253700000|2024-12-26 22:55:00|703.55|699.75|702.54|698.74|705.05|701.25|702.49|698.69|348
1735254000000|2024-12-26 23:00:00|702.47|698.67|697.98|694.18|702.8|699|697.98|694.18|519
1735254300000|2024-12-26 23:05:00|697.93|694.13|695.56|691.76|697.93|694.13|695.42|691.62|533
1735254600000|2024-12-26 23:10:00|695.54|691.74|694.9|691.1|696.08|692.28|694.71|690.91|447
1735254900000|2024-12-26 23:15:00|694.88|691.08|697.12|693.32|697.36|693.56|694.85|691.05|450
1735255200000|2024-12-26 23:20:00|697.11|693.31|698.98|695.18|699.03|695.23|696.97|693.17|432
1735255500000|2024-12-26 23:25:00|698.99|695.19|697.75|693.95|699.49|695.69|697.24|693.44|403
1735255800000|2024-12-26 23:30:00|697.74|693.94|698.41|694.61|698.49|694.69|695.75|691.95|406
1735256100000|2024-12-26 23:35:00|698.28|694.48|697|693.2|699.13|695.33|696.94|693.14|344
1735256400000|2024-12-26 23:40:00|697.03|693.23|697.09|693.29|697.29|693.49|696.41|692.61|329
1735256700000|2024-12-26 23:45:00|697.08|693.28|697.23|693.43|697.39|693.59|696.11|692.31|249
1735257000000|2024-12-26 23:50:00|697.26|693.46|695.84|692.04|697.29|693.49|694.44|690.64|291
1735257300000|2024-12-26 23:55:00|695.83|692.03|695.39|691.59|696.04|692.24|695.37|691.57|276
1735257600000|2024-12-27 00:00:00|695.44|691.64|698.27|694.47|698.94|695.14|695.36|691.56|449
1735257900000|2024-12-27 00:05:00|698.28|694.48|699|695.2|699.43|695.63|698.28|694.48|367
1735258200000|2024-12-27 00:10:00|698.99|695.19|695.2|691.4|698.99|695.19|695.19|691.39|415
1735258500000|2024-12-27 00:15:00|695.18|691.38|691.15|687.35|695.36|691.56|691.15|687.35|515
1735258800000|2024-12-27 00:20:00|691.18|687.38|692.13|688.33|693.29|689.49|689.7|685.9|563
1735259100000|2024-12-27 00:25:00|692.15|688.35|695.76|691.96|695.89|692.09|692.15|688.35|523
1735259400000|2024-12-27 00:30:00|695.71|691.91|692.16|688.36|696.12|692.32|692.16|688.36|541
1735259700000|2024-12-27 00:35:00|692.12|688.32|694.93|691.13|694.97|691.17|692.12|688.32|629
1735260000000|2024-12-27 00:40:00|694.54|690.74|697.03|693.23|698.42|694.62|694.54|690.74|578
1735260300000|2024-12-27 00:45:00|697.02|693.22|698.69|694.89|698.79|694.99|695.69|691.89|553
1735260600000|2024-12-27 00:50:00|698.66|694.86|699.03|695.23|699.11|695.31|698.06|694.26|515
1735260900000|2024-12-27 00:55:00|699.02|695.22|699.24|695.44|699.56|695.76|698.17|694.37|455
1735261200000|2024-12-27 01:00:00|699.17|695.37|700.86|697.06|701.46|697.66|698.62|694.82|512
1735261500000|2024-12-27 01:05:00|700.84|697.04|700.5|696.7|701.19|697.39|698.63|694.83|521
1735261800000|2024-12-27 01:10:00|700.44|696.64|699.86|696.06|700.69|696.89|698.97|695.17|485
1735262100000|2024-12-27 01:15:00|699.87|696.07|698.3|694.5|700.7|696.9|697.84|694.04|534
1735262400000|2024-12-27 01:20:00|698.39|694.59|698.84|695.04|699.06|695.26|696.08|692.28|538
1735262700000|2024-12-27 01:25:00|698.83|695.03|698.74|694.94|699.4|695.6|697.96|694.16|424
1735263000000|2024-12-27 01:30:00|698.77|694.97|700.72|696.92|701.31|697.51|698.72|694.92|490
1735263300000|2024-12-27 01:35:00|700.71|696.91|706.07|702.27|706.62|702.82|700.33|696.53|532
1735263600000|2024-12-27 01:40:00|706.06|702.26|705.66|701.86|706.29|702.49|704.26|700.46|515
1735263900000|2024-12-27 01:45:00|705.65|701.85|703.89|700.09|706.53|702.73|703.46|699.66|466
1735264200000|2024-12-27 01:50:00|703.87|700.07|702.82|699.02|704.4|700.6|702.38|698.58|496
1735264500000|2024-12-27 01:55:00|702.51|698.71|703.09|699.29|703.89|700.09|702.51|698.71|429
1735264800000|2024-12-27 02:00:00|703.12|699.32|705.54|701.74|705.55|701.75|701.28|697.48|496
1735265100000|2024-12-27 02:05:00|705.55|701.75|707.62|703.82|708.89|705.09|705.1|701.3|553
1735265400000|2024-12-27 02:10:00|707.63|703.83|707.01|703.21|707.99|704.19|706.58|702.78|506
1735265700000|2024-12-27 02:15:00|707|703.2|707.99|704.19|708.03|704.23|706.77|702.97|451
1735266000000|2024-12-27 02:20:00|707.98|704.18|706.88|703.08|708.42|704.62|706.1|702.3|460
1735266300000|2024-12-27 02:25:00|706.89|703.09|708.74|704.94|708.84|705.04|706.56|702.76|434
1735266600000|2024-12-27 02:30:00|708.75|704.95|707.46|703.66|708.77|704.97|707.06|703.26|458
1735266900000|2024-12-27 02:35:00|707.44|703.64|705.98|702.18|708.2|704.4|705.63|701.83|547
1735267200000|2024-12-27 02:40:00|706.05|702.25|704.32|700.52|706.2|702.4|704.11|700.31|402
1735267500000|2024-12-27 02:45:00|704.28|700.48|700.81|697.01|704.61|700.81|700.73|696.93|467
1735267800000|2024-12-27 02:50:00|700.88|697.08|701.43|697.63|702.09|698.29|699.82|696.02|533
1735268100000|2024-12-27 02:55:00|701.4|697.6|701.49|697.69|702.28|698.48|700.66|696.86|525
1735268400000|2024-12-27 03:00:00|701.56|697.76|700.55|696.75|702.29|698.49|699.72|695.92|526
1735268700000|2024-12-27 03:05:00|700.54|696.74|702.36|698.56|703.55|699.75|700.5|696.7|475
1735269000000|2024-12-27 03:10:00|702.42|698.62|702.94|699.14|703.26|699.46|702.15|698.35|425
1735269300000|2024-12-27 03:15:00|702.91|699.11|703.28|699.48|703.3|699.5|701.75|697.95|430
1735269600000|2024-12-27 03:20:00|703.29|699.49|703.78|699.98|704.21|700.41|703.2|699.4|387
1735269900000|2024-12-27 03:25:00|703.75|699.95|701.94|698.14|704.45|700.65|701.17|697.37|378
1735270200000|2024-12-27 03:30:00|701.87|698.07|704.5|700.7|704.5|700.7|701.58|697.78|486
1735270500000|2024-12-27 03:35:00|704.49|700.69|705.14|701.34|705.14|701.34|702.57|698.77|478
1735270800000|2024-12-27 03:40:00|705.15|701.35|705.89|702.09|706.72|702.92|705.15|701.35|507
1735271100000|2024-12-27 03:45:00|705.9|702.1|705.63|701.83|707.06|703.26|705.49|701.69|508
1735271400000|2024-12-27 03:50:00|705.62|701.82|705.31|701.51|706.68|702.88|705.31|701.51|460
1735271700000|2024-12-27 03:55:00|705.32|701.52|704.7|700.9|705.32|701.52|704.29|700.49|325
1735272000000|2024-12-27 04:00:00|704.68|700.88|704.94|701.14|705.96|702.16|704.24|700.44|501
1735272300000|2024-12-27 04:05:00|704.68|700.88|706.38|702.58|706.83|703.03|704.59|700.79|524
1735272600000|2024-12-27 04:10:00|706.39|702.59|705.97|702.17|707.45|703.65|705.66|701.86|526
1735272900000|2024-12-27 04:15:00|705.98|702.18|706.65|702.85|706.65|702.85|705.12|701.32|485
1735273200000|2024-12-27 04:20:00|706.66|702.86|707.13|703.33|708.71|704.91|706.49|702.69|528
1735273500000|2024-12-27 04:25:00|707.09|703.29|706.38|702.58|707.52|703.72|706.06|702.26|551
1735273800000|2024-12-27 04:30:00|706.39|702.59|705.94|702.14|707.28|703.48|705.22|701.42|464
1735274100000|2024-12-27 04:35:00|705.93|702.13|707.09|703.29|707.83|704.03|703.89|700.09|491
1735274400000|2024-12-27 04:40:00|707.08|703.28|704.66|700.86|707.08|703.28|704.5|700.7|389
1735274700000|2024-12-27 04:45:00|704.65|700.85|702.35|698.55|704.92|701.12|702.28|698.48|422
1735275000000|2024-12-27 04:50:00|702.37|698.57|702.21|698.41|703.98|700.18|702.16|698.36|448
1735275300000|2024-12-27 04:55:00|702.17|698.37|701.56|697.76|702.61|698.81|700.54|696.74|491
1735275600000|2024-12-27 05:00:00|701.58|697.78|702.16|698.36|702.87|699.07|701.58|697.78|390
1735275900000|2024-12-27 05:05:00|702.22|698.42|699.69|695.89|702.42|698.62|699.33|695.53|453
1735276200000|2024-12-27 05:10:00|699.98|696.18|698.14|694.34|700.68|696.88|697.85|694.05|518
1735276500000|2024-12-27 05:15:00|698.17|694.37|696.34|692.54|698.29|694.49|695.72|691.92|479
1735276800000|2024-12-27 05:20:00|696.27|692.47|697.03|693.23|698.84|695.04|696.12|692.32|580
1735277100000|2024-12-27 05:25:00|697|693.2|696.6|692.8|697.59|693.79|696.48|692.68|523
1735277400000|2024-12-27 05:30:00|696.58|692.78|699.7|695.9|699.83|696.03|695.61|691.81|577
1735277700000|2024-12-27 05:35:00|699.64|695.84|699.82|696.02|700.8|697|699.31|695.51|521
1735278000000|2024-12-27 05:40:00|699.83|696.03|699.71|695.91|700.26|696.46|698.91|695.11|412
1735278300000|2024-12-27 05:45:00|699.67|695.87|700.78|696.98|701.7|697.9|699.67|695.87|514
1735278600000|2024-12-27 05:50:00|700.73|696.93|700.31|696.51|701.42|697.62|699.36|695.56|471
1735278900000|2024-12-27 05:55:00|700.3|696.5|702.6|698.8|702.63|698.83|700.3|696.5|403
1735279200000|2024-12-27 06:00:00|702.59|698.79|705.1|701.3|705.29|701.49|702.59|698.79|532
1735279500000|2024-12-27 06:05:00|705.08|701.28|704.8|701|706.04|702.24|704.13|700.33|478
1735279800000|2024-12-27 06:10:00|704.81|701.01|703.84|700.04|705.58|701.78|703.82|700.02|464
1735280100000|2024-12-27 06:15:00|703.71|699.91|703.58|699.78|704.38|700.58|702.71|698.91|533
1735280400000|2024-12-27 06:20:00|703.57|699.77|704.62|700.82|705.56|701.76|702.97|699.17|512
1735280700000|2024-12-27 06:25:00|704.66|700.86|704.91|701.11|705.5|701.7|704.07|700.27|391
1735281000000|2024-12-27 06:30:00|704.78|700.98|704.99|701.19|706.45|702.65|704.36|700.56|525
1735281300000|2024-12-27 06:35:00|704.98|701.18|706.01|702.21|706.01|702.21|703.72|699.92|461
1735281600000|2024-12-27 06:40:00|706.03|702.23|708.07|704.27|708.07|704.27|706|702.2|408
1735281900000|2024-12-27 06:45:00|708.11|704.31|709.27|705.47|709.29|705.49|706.93|703.13|499
1735282200000|2024-12-27 06:50:00|709.28|705.48|709.66|705.86|709.8|706|708.44|704.64|478
1735282500000|2024-12-27 06:55:00|709.63|705.83|713.69|709.89|713.72|709.92|709.31|705.51|619
1735282800000|2024-12-27 07:00:00|713.71|709.91|709.12|705.32|713.9|710.1|708.75|704.95|696
1735283100000|2024-12-27 07:05:00|709.14|705.34|709.11|705.31|709.62|705.82|708.5|704.7|694
1735283400000|2024-12-27 07:10:00|709.13|705.33|707.58|703.78|709.52|705.72|707.57|703.77|668
1735283700000|2024-12-27 07:15:00|707.6|703.8|703.38|699.58|707.64|703.84|702.45|698.65|654
1735284000000|2024-12-27 07:20:00|703.37|699.57|704.62|700.82|705.42|701.62|703.03|699.23|680
1735284300000|2024-12-27 07:25:00|704.63|700.83|702.71|698.91|704.99|701.19|702.47|698.67|639
1735284600000|2024-12-27 07:30:00|702.57|698.77|700.43|696.63|703.14|699.34|700.38|696.58|649
1735284900000|2024-12-27 07:35:00|700.57|696.77|696.15|692.35|701.32|697.52|695.87|692.07|665
1735285200000|2024-12-27 07:40:00|696.86|693.06|695.51|691.71|696.86|693.06|691.35|687.55|919
1735285500000|2024-12-27 07:45:00|695.5|691.7|699.66|695.86|702.51|698.71|695.35|691.55|726
1735285800000|2024-12-27 07:50:00|699.64|695.84|697.9|694.1|699.74|695.94|697.34|693.54|815
1735286100000|2024-12-27 07:55:00|697.89|694.09|697.56|693.76|698.62|694.82|696.7|692.9|781
1735286400000|2024-12-27 08:00:00|697.58|693.78|703.59|699.79|704.28|700.48|697.56|693.76|845
1735286700000|2024-12-27 08:05:00|703.6|699.8|703.2|699.4|704.44|700.64|701.01|697.21|776
1735287000000|2024-12-27 08:10:00|703.19|699.39|705.85|702.05|706.33|702.53|703.19|699.39|801
1735287300000|2024-12-27 08:15:00|705.88|702.08|706.92|703.12|708.39|704.59|704.64|700.84|708
1735287600000|2024-12-27 08:20:00|706.9|703.1|706.95|703.15|707.33|703.53|705.05|701.25|653
1735287900000|2024-12-27 08:25:00|706.97|703.17|706.76|702.96|708.36|704.56|706.58|702.78|583
1735288200000|2024-12-27 08:30:00|706.81|703.01|710|706.2|710.09|706.29|706.72|702.92|787
1735288500000|2024-12-27 08:35:00|710.26|706.46|709.52|705.72|710.8|707|708.11|704.31|669
1735288800000|2024-12-27 08:40:00|709.54|705.74|707.54|703.74|709.65|705.85|707.26|703.46|583
1735289100000|2024-12-27 08:45:00|707.5|703.7|703.87|700.07|708.8|705|703.87|700.07|683
1735289400000|2024-12-27 08:50:00|703.89|700.09|705.47|701.67|705.72|701.92|703.47|699.67|535
1735289700000|2024-12-27 08:55:00|705.49|701.69|705.45|701.65|706.38|702.58|705.12|701.32|388
1735290000000|2024-12-27 09:00:00|705.41|701.61|716.05|712.25|716.33|712.53|705.24|701.44|715
1735290300000|2024-12-27 09:05:00|716.03|712.23|726.67|722.87|728.91|725.11|715.84|712.04|944
1735290600000|2024-12-27 09:10:00|726.81|723.01|729.1|725.3|729.21|725.41|722.36|718.56|828
1735290900000|2024-12-27 09:15:00|729.07|725.27|727.46|723.66|729.85|726.05|724.52|720.72|893
1735291200000|2024-12-27 09:20:00|727.42|723.62|729.64|725.84|733.22|729.42|725.13|721.33|892
1735291500000|2024-12-27 09:25:00|729.66|725.86|727.19|723.39|729.66|725.86|726.66|722.86|654
1735291800000|2024-12-27 09:30:00|727.16|723.36|727.92|724.12|728.58|724.78|726.58|722.78|929
1735292100000|2024-12-27 09:35:00|727.99|724.19|729.43|725.63|730.46|726.66|725.29|721.49|765
1735292400000|2024-12-27 09:40:00|729.45|725.65|730.16|726.36|730.61|726.81|728.48|724.68|681
1735292700000|2024-12-27 09:45:00|730.15|726.35|729.82|726.02|730.97|727.17|729.39|725.59|574
1735293000000|2024-12-27 09:50:00|729.79|725.99|726.61|722.81|729.79|725.99|726.61|722.81|635
1735293300000|2024-12-27 09:55:00|727.64|723.84|726.88|723.08|728.15|724.35|725.43|721.63|497
1735293600000|2024-12-27 10:00:00|726.87|723.07|728.14|724.34|728.66|724.86|726.87|723.07|571
1735293900000|2024-12-27 10:05:00|728.11|724.31|729|725.2|729.02|725.22|727.09|723.29|511
1735294200000|2024-12-27 10:10:00|728.95|725.15|723.75|719.95|728.99|725.19|723.62|719.82|486
1735294500000|2024-12-27 10:15:00|723.98|720.18|725.09|721.29|728.05|724.25|723.98|720.18|612
1735294800000|2024-12-27 10:20:00|725.11|721.31|722.31|718.51|725.58|721.78|721.97|718.17|385
1735295100000|2024-12-27 10:25:00|722.37|718.57|719.35|715.55|722.85|719.05|718.53|714.73|607
1735295400000|2024-12-27 10:30:00|719.34|715.54|714.4|710.6|721.19|717.39|714.4|710.6|598
1735295700000|2024-12-27 10:35:00|714.38|710.58|716.32|712.52|716.49|712.69|714.38|710.58|635
1735296000000|2024-12-27 10:40:00|716.33|712.53|718.94|715.14|719.58|715.78|716.24|712.44|658
1735296300000|2024-12-27 10:45:00|718.93|715.13|719.66|715.86|721.24|717.44|718.66|714.86|764
1735296600000|2024-12-27 10:50:00|719.83|716.03|720.54|716.74|721.03|717.23|719.83|716.03|499
1735296900000|2024-12-27 10:55:00|720.55|716.75|722.35|718.55|723.07|719.27|720.18|716.38|619
1735297200000|2024-12-27 11:00:00|722.29|718.49|723.32|719.52|723.59|719.79|720.05|716.25|645
1735297500000|2024-12-27 11:05:00|723.31|719.51|725.25|721.45|725.72|721.92|722.59|718.79|652
1735297800000|2024-12-27 11:10:00|725.01|721.21|725.27|721.47|726.25|722.45|724.46|720.66|581
1735298100000|2024-12-27 11:15:00|725.35|721.55|724.27|720.47|726.25|722.45|723.81|720.01|687
1735298400000|2024-12-27 11:20:00|724.26|720.46|724.52|720.72|725.99|722.19|722.43|718.63|651
1735298700000|2024-12-27 11:25:00|724.55|720.75|724.98|721.18|726.24|722.44|724.41|720.61|381
1735299000000|2024-12-27 11:30:00|724.99|721.19|723.81|720.01|725.33|721.53|723.2|719.4|440
1735299300000|2024-12-27 11:35:00|723.8|720|722.91|719.11|723.95|720.15|722.7|718.9|324
1735299600000|2024-12-27 11:40:00|722.92|719.12|722.01|718.21|722.93|719.13|720.94|717.14|368
1735299900000|2024-12-27 11:45:00|721.98|718.18|722.72|718.92|722.84|719.04|721.36|717.56|387
1735300200000|2024-12-27 11:50:00|722.9|719.1|723.21|719.41|723.8|720|722.78|718.98|370
1735300500000|2024-12-27 11:55:00|723.22|719.42|724.61|720.81|725.35|721.55|723.16|719.36|478
1735300800000|2024-12-27 12:00:00|724.62|720.82|722.63|718.83|725.99|722.19|722.62|718.82|680
1735301100000|2024-12-27 12:05:00|722.64|718.84|724.66|720.86|724.68|720.88|722.27|718.47|523
1735301400000|2024-12-27 12:10:00|724.68|720.88|723.95|720.15|725.42|721.62|723.52|719.72|473
1735301700000|2024-12-27 12:15:00|723.94|720.14|722.07|718.27|724.36|720.56|721.65|717.85|537
1735302000000|2024-12-27 12:20:00|722.06|718.26|722.89|719.09|724.05|720.25|721.62|717.82|485
1735302300000|2024-12-27 12:25:00|722.9|719.1|721.12|717.32|722.9|719.1|720.6|716.8|420
1735302600000|2024-12-27 12:30:00|721.13|717.33|723.84|720.04|724.67|720.87|720.91|717.11|613
1735302900000|2024-12-27 12:35:00|723.83|720.03|723.11|719.31|724.92|721.12|722.92|719.12|535
1735303200000|2024-12-27 12:40:00|723.12|719.32|721.62|717.82|723.56|719.76|721|717.2|517
1735303500000|2024-12-27 12:45:00|721.63|717.83|720.89|717.09|722.37|718.57|720.78|716.98|517
1735303800000|2024-12-27 12:50:00|720.86|717.06|720.68|716.88|721.41|717.61|720.58|716.78|424
1735304100000|2024-12-27 12:55:00|721.03|717.23|721.05|717.25|721.51|717.71|720.43|716.63|418
1735304400000|2024-12-27 13:00:00|720.97|717.17|720.29|716.49|721.51|717.71|718.25|714.45|543
1735304700000|2024-12-27 13:05:00|720.19|716.39|717.09|713.29|720.19|716.39|716.61|712.81|583
1735305000000|2024-12-27 13:10:00|717.08|713.28|716.07|712.27|717.62|713.82|715.3|711.5|498
1735305300000|2024-12-27 13:15:00|716.04|712.24|714.86|711.06|716.85|713.05|714.63|710.83|590
1735305600000|2024-12-27 13:20:00|714.82|711.02|715.7|711.9|715.93|712.13|713.64|709.84|586
1735305900000|2024-12-27 13:25:00|715.72|711.92|716.04|712.24|717.33|713.53|714.7|710.9|565
1735306200000|2024-12-27 13:30:00|716.03|712.23|714.73|710.93|717|713.2|713.87|710.07|564
1735306500000|2024-12-27 13:35:00|714.65|710.85|710.57|706.77|714.65|710.85|708.96|705.16|693
1735306800000|2024-12-27 13:40:00|710.58|706.78|710|706.2|711.34|707.54|708.37|704.57|630
1735307100000|2024-12-27 13:45:00|710.01|706.21|710.98|707.18|711.08|707.28|708.19|704.39|747
1735307400000|2024-12-27 13:50:00|711.02|707.22|710.89|707.09|711.67|707.87|710.2|706.4|837
1735307700000|2024-12-27 13:55:00|710.88|707.08|710.81|707.01|713.01|709.21|710.09|706.29|800
1735308000000|2024-12-27 14:00:00|710.48|706.68|705.94|702.14|710.69|706.89|705.79|701.99|824
1735308300000|2024-12-27 14:05:00|705.95|702.15|708.27|704.47|709.4|705.6|705.01|701.21|819
1735308600000|2024-12-27 14:10:00|708.28|704.48|707.1|703.3|708.36|704.56|706.12|702.32|856
1735308900000|2024-12-27 14:15:00|707.09|703.29|709.92|706.12|709.94|706.14|706.77|702.97|813
1735309200000|2024-12-27 14:20:00|709.91|706.11|708.22|704.42|710.28|706.48|706.34|702.54|925
1735309500000|2024-12-27 14:25:00|708.21|704.41|707.99|704.19|710.22|706.42|707.66|703.86|731
1735309800000|2024-12-27 14:30:00|707.98|704.18|701.25|697.45|707.98|704.18|701.05|697.25|977
1735310100000|2024-12-27 14:35:00|701.24|697.44|698.35|694.55|701.79|697.99|698.28|694.48|900
1735310400000|2024-12-27 14:40:00|698.56|694.76|696.37|692.57|698.77|694.97|695.68|691.88|878
1735310700000|2024-12-27 14:45:00|696.35|692.55|695.77|691.97|698.14|694.34|694.43|690.63|741
1735311000000|2024-12-27 14:50:00|695.78|691.98|698.44|694.64|699.32|695.52|695.38|691.58|789
1735311300000|2024-12-27 14:55:00|698.84|695.04|700.11|696.31|700.75|696.95|698.78|694.98|706
1735311600000|2024-12-27 15:00:00|700.32|696.52|694.68|690.88|700.55|696.75|694.65|690.85|712
1735311900000|2024-12-27 15:05:00|694.7|690.9|697.62|693.82|697.73|693.93|694.18|690.38|797
1735312200000|2024-12-27 15:10:00|697.69|693.89|695.73|691.93|698.17|694.37|695.09|691.29|653
1735312500000|2024-12-27 15:15:00|695.74|691.94|688.52|684.72|695.78|691.98|688.03|684.23|741
1735312800000|2024-12-27 15:20:00|688.53|684.73|689.44|685.64|691.49|687.69|688.04|684.24|760
1735313100000|2024-12-27 15:25:00|689.46|685.66|688.53|684.73|691.32|687.52|688.52|684.72|736
1735313400000|2024-12-27 15:30:00|688.56|684.76|689.56|685.76|692.51|688.71|688.23|684.43|786
1735313700000|2024-12-27 15:35:00|689.57|685.77|689.18|685.38|691.35|687.55|688.3|684.5|848
1735314000000|2024-12-27 15:40:00|689.15|685.35|686.79|682.99|689.89|686.09|686.47|682.67|646
1735314300000|2024-12-27 15:45:00|686.77|682.97|688.07|684.27|688.87|685.07|686.29|682.49|824
1735314600000|2024-12-27 15:50:00|687.61|683.81|690.46|686.66|690.7|686.9|687.35|683.55|641
1735314900000|2024-12-27 15:55:00|690.47|686.67|689.75|685.95|690.58|686.78|688.53|684.73|559
1735315200000|2024-12-27 16:00:00|689.73|685.93|687.95|684.15|691.62|687.82|687.01|683.21|811
1735315500000|2024-12-27 16:05:00|687.96|684.16|687.06|683.26|689.56|685.76|686.92|683.12|796
1735315800000|2024-12-27 16:10:00|687.05|683.25|689.3|685.5|690.09|686.29|686.92|683.12|734
1735316100000|2024-12-27 16:15:00|689.31|685.51|687.97|684.17|690.04|686.24|687.81|684.01|742
1735316400000|2024-12-27 16:20:00|687.9|684.1|684.74|680.94|687.96|684.16|684.38|680.58|728
1735316700000|2024-12-27 16:25:00|684.81|681.01|687.22|683.42|688.55|684.75|684.77|680.97|642
1735317000000|2024-12-27 16:30:00|687.32|683.52|689.02|685.22|691.24|687.44|687.02|683.22|740
1735317300000|2024-12-27 16:35:00|689.03|685.23|689.66|685.86|691.66|687.86|688.46|684.66|707
1735317600000|2024-12-27 16:40:00|689.75|685.95|689.58|685.78|690.71|686.91|688.82|685.02|667
1735317900000|2024-12-27 16:45:00|689.54|685.74|690.01|686.21|690.96|687.16|689.29|685.49|632
1735318200000|2024-12-27 16:50:00|690.03|686.23|688.34|684.54|690.35|686.55|688.06|684.26|638
1735318500000|2024-12-27 16:55:00|688.46|684.66|690.54|686.74|690.71|686.91|687.92|684.12|543
1735318800000|2024-12-27 17:00:00|690.62|686.82|693.48|689.68|693.48|689.68|690.61|686.81|668
1735319100000|2024-12-27 17:05:00|693.49|689.69|690.2|686.4|694.41|690.61|690.01|686.21|765
1735319400000|2024-12-27 17:10:00|690.18|686.38|690.16|686.36|691.36|687.56|689.57|685.77|622
1735319700000|2024-12-27 17:15:00|690.13|686.33|691.38|687.58|691.38|687.58|688.25|684.45|740
1735320000000|2024-12-27 17:20:00|691.39|687.59|690.85|687.05|692.44|688.64|690.34|686.54|523
1735320300000|2024-12-27 17:25:00|690.77|686.97|694.83|691.03|696.26|692.46|690.53|686.73|707
1735320600000|2024-12-27 17:30:00|694.8|691|699.52|695.72|699.67|695.87|694.64|690.84|698
1735320900000|2024-12-27 17:35:00|699.51|695.71|702.97|699.17|705.44|701.64|699.51|695.71|869
1735321200000|2024-12-27 17:40:00|702.96|699.16|705.69|701.89|706.01|702.21|702.83|699.03|860
1735321500000|2024-12-27 17:45:00|705.67|701.87|702.04|698.24|705.67|701.87|701.61|697.81|935
1735321800000|2024-12-27 17:50:00|702.08|698.28|704.09|700.29|705.02|701.22|702.08|698.28|816
1735322100000|2024-12-27 17:55:00|704.08|700.28|706.74|702.94|707.26|703.46|703.15|699.35|778
1735322400000|2024-12-27 18:00:00|706.47|702.67|704.67|700.87|706.71|702.91|703.54|699.74|811
1735322700000|2024-12-27 18:05:00|704.68|700.88|704.72|700.92|705.76|701.96|702.48|698.68|809
1735323000000|2024-12-27 18:10:00|704.71|700.91|703.98|700.18|705.63|701.83|703.66|699.86|811
1735323300000|2024-12-27 18:15:00|703.99|700.19|704.05|700.25|705.16|701.36|703.57|699.77|736
1735323600000|2024-12-27 18:20:00|704.03|700.23|704.2|700.4|705.73|701.93|703.8|700|787
1735323900000|2024-12-27 18:25:00|704.21|700.41|704.97|701.17|706.16|702.36|702.75|698.95|628
1735324200000|2024-12-27 18:30:00|704.95|701.15|707.29|703.49|707.62|703.82|704.85|701.05|621
1735324500000|2024-12-27 18:35:00|707.35|703.55|708.87|705.07|710.23|706.43|706.94|703.14|588
1735324800000|2024-12-27 18:40:00|708.8|705|708.33|704.53|709.71|705.91|708.09|704.29|557
1735325100000|2024-12-27 18:45:00|708.29|704.49|705.37|701.57|708.71|704.91|704.68|700.88|677
1735325400000|2024-12-27 18:50:00|705.47|701.67|706.22|702.42|706.39|702.59|704.99|701.19|578
1735325700000|2024-12-27 18:55:00|707.2|703.4|705.99|702.19|707.21|703.41|705.6|701.8|517
1735326000000|2024-12-27 19:00:00|705.98|702.18|705.23|701.43|706.75|702.95|704.94|701.14|522
1735326300000|2024-12-27 19:05:00|705.13|701.33|703.55|699.75|706.13|702.33|703.12|699.32|627
1735326600000|2024-12-27 19:10:00|703.57|699.77|703.4|699.6|704.99|701.19|703.01|699.21|473
1735326900000|2024-12-27 19:15:00|703.55|699.75|701.58|697.78|703.56|699.76|701.26|697.46|605
1735327200000|2024-12-27 19:20:00|701.59|697.79|702.06|698.26|702.82|699.02|700.99|697.19|528
1735327500000|2024-12-27 19:25:00|702.01|698.21|702.03|698.23|702.55|698.75|701|697.2|568
1735327800000|2024-12-27 19:30:00|702.05|698.25|702.94|699.14|703.22|699.42|701.36|697.56|579
1735328100000|2024-12-27 19:35:00|702.95|699.15|703.65|699.85|705.31|701.51|702.77|698.97|559
1735328400000|2024-12-27 19:40:00|703.81|700.01|703.43|699.63|704.63|700.83|703.15|699.35|516
1735328700000|2024-12-27 19:45:00|703.46|699.66|702.54|698.74|704.36|700.56|702.3|698.5|529
1735329000000|2024-12-27 19:50:00|702.55|698.75|701.84|698.04|702.68|698.88|701.38|697.58|532
1735329300000|2024-12-27 19:55:00|701.85|698.05|702.24|698.44|703.17|699.37|701.39|697.59|473
1735329600000|2024-12-27 20:00:00|702.82|699.02|701.25|697.45|703.41|699.61|700.6|696.8|552
1735329900000|2024-12-27 20:05:00|701.26|697.46|700.04|696.24|701.67|697.87|699.46|695.66|439
1735330200000|2024-12-27 20:10:00|700.18|696.38|697.54|693.74|701.12|697.32|697.15|693.35|515
1735330500000|2024-12-27 20:15:00|697.55|693.75|698.51|694.71|699.03|695.23|696.73|692.93|567
1735330800000|2024-12-27 20:20:00|698.49|694.69|697.3|693.5|698.62|694.82|696.58|692.78|537
1735331100000|2024-12-27 20:25:00|697.31|693.51|699.3|695.5|699.48|695.68|697.06|693.26|484
1735331400000|2024-12-27 20:30:00|699.32|695.52|699.45|695.65|700.17|696.37|697.96|694.16|463
1735331700000|2024-12-27 20:35:00|699.44|695.64|700.09|696.29|700.95|697.15|698.92|695.12|398
1735332000000|2024-12-27 20:40:00|700.11|696.31|698.41|694.61|700.46|696.66|698.35|694.55|439
1735332300000|2024-12-27 20:45:00|698.4|694.6|697.47|693.67|698.4|694.6|695.89|692.09|505
1735332600000|2024-12-27 20:50:00|697.46|693.66|698.48|694.68|699.38|695.58|697.41|693.61|525
1735332900000|2024-12-27 20:55:00|698.36|694.56|699.4|695.6|699.9|696.1|698.18|694.38|500
1735333200000|2024-12-27 21:00:00|699.38|695.58|698.69|694.89|700.49|696.69|698.69|694.89|553
1735333500000|2024-12-27 21:05:00|698.68|694.88|699.41|695.61|699.58|695.78|697.25|693.45|532
1735333800000|2024-12-27 21:10:00|699.39|695.59|700.14|696.34|701.45|697.65|698.69|694.89|504
1735334100000|2024-12-27 21:15:00|699.84|696.04|698.77|694.97|700.18|696.38|698.23|694.43|522
1735334400000|2024-12-27 21:20:00|698.74|694.94|699.09|695.29|699.91|696.11|698.29|694.49|414
1735334700000|2024-12-27 21:25:00|699.07|695.27|697.18|693.38|699.69|695.89|697.13|693.33|470
1735335000000|2024-12-27 21:30:00|697.19|693.39|696.27|692.47|698.22|694.42|695.96|692.16|512
1735335300000|2024-12-27 21:35:00|696.26|692.46|697.32|693.52|697.59|693.79|695.64|691.84|576
1735335600000|2024-12-27 21:40:00|697.34|693.54|697.68|693.88|697.83|694.03|696.18|692.38|419
1735335900000|2024-12-27 21:45:00|697.67|693.87|696.45|692.65|697.67|693.87|696.43|692.63|518
1735336200000|2024-12-27 21:50:00|696.37|692.57|694.11|690.31|696.37|692.57|693.96|690.16|601
1735336500000|2024-12-27 21:55:00|694.09|690.29|693.63|689.83|695.03|691.23|693.41|689.61|431
1735372800000|2024-12-28 08:00:00|684.66|680.86|685.66|681.86|686.75|682.95|684.33|680.53|481
1735373100000|2024-12-28 08:05:00|685.58|681.78|686.24|682.44|687.41|683.61|685.58|681.78|479
1735373400000|2024-12-28 08:10:00|686.23|682.43|686.68|682.88|686.96|683.16|685.62|681.82|551
1735373700000|2024-12-28 08:15:00|686.66|682.86|687.14|683.34|687.81|684.01|686.13|682.33|550
1735374000000|2024-12-28 08:20:00|687.17|683.37|686.43|682.63|687.17|683.37|684.09|680.29|581
1735374300000|2024-12-28 08:25:00|686.41|682.61|686.96|683.16|687.32|683.52|686.27|682.47|555
1735374600000|2024-12-28 08:30:00|686.95|683.15|686|682.2|687.57|683.77|685.54|681.74|455
1735374900000|2024-12-28 08:35:00|685.99|682.19|687.91|684.11|687.96|684.16|685.95|682.15|536
1735375200000|2024-12-28 08:40:00|687.94|684.14|688.52|684.72|689.01|685.21|687.68|683.88|351
1735375500000|2024-12-28 08:45:00|688.46|684.66|689.26|685.46|689.31|685.51|688.43|684.63|446
1735375800000|2024-12-28 08:50:00|689.2|685.4|689.75|685.95|690.83|687.03|689.16|685.36|530
1735376100000|2024-12-28 08:55:00|689.68|685.88|689.72|685.92|690.03|686.23|689.43|685.63|550
1735376400000|2024-12-28 09:00:00|689.7|685.9|690.14|686.34|691.02|687.22|689.64|685.84|456
1735376700000|2024-12-28 09:05:00|690.15|686.35|690.26|686.46|692.82|689.02|690.15|686.35|505
1735377000000|2024-12-28 09:10:00|690.44|686.64|689.35|685.55|690.74|686.94|688.96|685.16|520
1735377300000|2024-12-28 09:15:00|689.42|685.62|690.96|687.16|690.99|687.19|689.34|685.54|559
1735377600000|2024-12-28 09:20:00|691.22|687.42|691.53|687.73|692.44|688.64|691.2|687.4|599
1735377900000|2024-12-28 09:25:00|691.43|687.63|691.09|687.29|692.68|688.88|690.62|686.82|500
1735378200000|2024-12-28 09:30:00|691.1|687.3|691.48|687.68|692.19|688.39|691.04|687.24|608
1735378500000|2024-12-28 09:35:00|691.46|687.66|691.51|687.71|692.8|689|691.27|687.47|483
1735378800000|2024-12-28 09:40:00|691.56|687.76|690.24|686.44|691.73|687.93|690.2|686.4|390
1735379100000|2024-12-28 09:45:00|690.23|686.43|691.79|687.99|691.83|688.03|690.23|686.43|401
1735379400000|2024-12-28 09:50:00|691.8|688|692.37|688.57|692.57|688.77|691.51|687.71|494
1735379700000|2024-12-28 09:55:00|692.38|688.58|691.68|687.88|692.54|688.74|691.25|687.45|287
1735380000000|2024-12-28 10:00:00|691.69|687.89|691.45|687.65|692.44|688.64|691.45|687.65|464
1735380300000|2024-12-28 10:05:00|691.44|687.64|691.26|687.46|691.9|688.1|690.97|687.17|440
1735380600000|2024-12-28 10:10:00|691.3|687.5|689.85|686.05|691.61|687.81|689.85|686.05|367
1735380900000|2024-12-28 10:15:00|689.86|686.06|688.63|684.83|690.04|686.24|688.18|684.38|443
1735381200000|2024-12-28 10:20:00|688.64|684.84|689.9|686.1|690.56|686.76|688.28|684.48|495
1735381500000|2024-12-28 10:25:00|689.85|686.05|690.23|686.43|691.21|687.41|689.82|686.02|385
1735381800000|2024-12-28 10:30:00|690.21|686.41|689.2|685.4|690.75|686.95|689.13|685.33|549
1735382100000|2024-12-28 10:35:00|689.61|685.81|689.24|685.44|689.84|686.04|688.44|684.64|472
1735382400000|2024-12-28 10:40:00|689.25|685.45|689.53|685.73|689.73|685.93|688.55|684.75|389
1735382700000|2024-12-28 10:45:00|689.38|685.58|689.99|686.19|690.36|686.56|689.26|685.46|382
1735383000000|2024-12-28 10:50:00|690.02|686.22|689.82|686.02|690.03|686.23|688.58|684.78|343
1735383300000|2024-12-28 10:55:00|689.58|685.78|687.47|683.67|689.59|685.79|687.37|683.57|420
1735383600000|2024-12-28 11:00:00|687.48|683.68|688.74|684.94|689.52|685.72|687.28|683.48|443
1735383900000|2024-12-28 11:05:00|688.75|684.95|688.72|684.92|689.08|685.28|688.25|684.45|446
1735384200000|2024-12-28 11:10:00|688.73|684.93|688.94|685.14|689.07|685.27|688.36|684.56|318
1735384500000|2024-12-28 11:15:00|688.89|685.09|690|686.2|690.77|686.97|688.68|684.88|353
1735384800000|2024-12-28 11:20:00|689.99|686.19|690.12|686.32|690.56|686.76|689.17|685.37|408
1735385100000|2024-12-28 11:25:00|690.09|686.29|691.55|687.75|691.63|687.83|689.92|686.12|396
1735385400000|2024-12-28 11:30:00|691.53|687.73|691.4|687.6|692.51|688.71|689.99|686.19|527
1735385700000|2024-12-28 11:35:00|691.39|687.59|691.67|687.87|691.93|688.13|690.56|686.76|488
1735386000000|2024-12-28 11:40:00|691.68|687.88|691.93|688.13|692.19|688.39|691.37|687.57|369
1735386300000|2024-12-28 11:45:00|691.94|688.14|691.26|687.46|692.18|688.38|690.58|686.78|479
1735386600000|2024-12-28 11:50:00|691.27|687.47|692.05|688.25|692.47|688.67|690.87|687.07|435
1735386900000|2024-12-28 11:55:00|692.07|688.27|692.78|688.98|693.43|689.63|692.05|688.25|515
1735387200000|2024-12-28 12:00:00|692.65|688.85|692.8|689|693.24|689.44|691.71|687.91|496
1735387500000|2024-12-28 12:05:00|692.77|688.97|693.3|689.5|694.12|690.32|692.77|688.97|592
1735387800000|2024-12-28 12:10:00|693.52|689.72|693.16|689.36|694.14|690.34|693.03|689.23|536
1735388100000|2024-12-28 12:15:00|693.24|689.44|692.41|688.61|693.61|689.81|691.36|687.56|540
1735388400000|2024-12-28 12:20:00|692.46|688.66|691.26|687.46|692.84|689.04|691.26|687.46|555
1735388700000|2024-12-28 12:25:00|691.27|687.47|689.42|685.62|691.27|687.47|689.2|685.4|553
1735389000000|2024-12-28 12:30:00|689.4|685.6|690.75|686.95|691.25|687.45|689.17|685.37|606
1735389300000|2024-12-28 12:35:00|690.81|687.01|691.74|687.94|691.75|687.95|689.94|686.14|571
1735389600000|2024-12-28 12:40:00|691.76|687.96|690.54|686.74|692.3|688.5|690.29|686.49|602
1735389900000|2024-12-28 12:45:00|690.52|686.72|690.03|686.23|691.25|687.45|689.71|685.91|582
1735390200000|2024-12-28 12:50:00|690|686.2|688.82|685.02|690.87|687.07|688.82|685.02|669
1735390500000|2024-12-28 12:55:00|688.81|685.01|689.55|685.75|689.86|686.06|687.98|684.18|491
1735390800000|2024-12-28 13:00:00|689.54|685.74|689.63|685.83|692.57|688.77|689.19|685.39|677
1735391100000|2024-12-28 13:05:00|689.62|685.82|692.9|689.1|693|689.2|689.5|685.7|511
1735391400000|2024-12-28 13:10:00|692.89|689.09|692.42|688.62|693.77|689.97|692.32|688.52|503
1735391700000|2024-12-28 13:15:00|692.43|688.63|694.46|690.66|694.53|690.73|692.41|688.61|466
1735392000000|2024-12-28 13:20:00|694.47|690.67|697.69|693.89|697.97|694.17|694.13|690.33|521
1735392300000|2024-12-28 13:25:00|697.7|693.9|696.9|693.1|697.92|694.12|696.09|692.29|522
1735392600000|2024-12-28 13:30:00|696.89|693.09|699.22|695.42|699.25|695.45|696.21|692.41|636
1735392900000|2024-12-28 13:35:00|699.38|695.58|699.83|696.03|700.65|696.85|699.12|695.32|534
1735393200000|2024-12-28 13:40:00|699.84|696.04|697.03|693.23|701.44|697.64|696.54|692.74|622
1735393500000|2024-12-28 13:45:00|696.37|692.57|695.49|691.69|697.5|693.7|694.56|690.76|719
1735393800000|2024-12-28 13:50:00|695.47|691.67|696.68|692.88|697.85|694.05|695.46|691.66|602
1735394100000|2024-12-28 13:55:00|696.75|692.95|698.9|695.1|699.07|695.27|696.68|692.88|619
1735394400000|2024-12-28 14:00:00|698.97|695.17|699.49|695.69|701.82|698.02|698.77|694.97|705
1735394700000|2024-12-28 14:05:00|699.52|695.72|700.98|697.18|701.66|697.86|698.64|694.84|746
1735395000000|2024-12-28 14:10:00|700.99|697.19|705.55|701.75|705.59|701.79|700.71|696.91|631
1735395300000|2024-12-28 14:15:00|705.57|701.77|706.76|702.96|709.4|705.6|705.5|701.7|855
1735395600000|2024-12-28 14:20:00|706.74|702.94|707.96|704.16|708.69|704.89|704.44|700.64|772
1735395900000|2024-12-28 14:25:00|707.87|704.07|703.58|699.78|707.89|704.09|703.58|699.78|789
1735396200000|2024-12-28 14:30:00|703.54|699.74|702.89|699.09|705.1|701.3|701.34|697.54|817
1735396500000|2024-12-28 14:35:00|702.91|699.11|700.25|696.45|703.74|699.94|700.25|696.45|884
1735396800000|2024-12-28 14:40:00|700.24|696.44|699.06|695.26|700.5|696.7|698.41|694.61|724
1735397100000|2024-12-28 14:45:00|699.07|695.27|698.23|694.43|701.49|697.69|697.66|693.86|778
1735397400000|2024-12-28 14:50:00|698.21|694.41|696.78|692.98|698.27|694.47|696.11|692.31|719
1735397700000|2024-12-28 14:55:00|696.89|693.09|698.43|694.63|698.59|694.79|696.48|692.68|724
1735398000000|2024-12-28 15:00:00|699.91|696.11|701.76|697.96|702.08|698.28|699.26|695.46|744
1735398300000|2024-12-28 15:05:00|701.65|697.85|704.86|701.06|704.98|701.18|701.2|697.4|695
1735398600000|2024-12-28 15:10:00|704.83|701.03|702.35|698.55|704.85|701.05|701.32|697.52|705
1735398900000|2024-12-28 15:15:00|702.44|698.64|703.09|699.29|703.6|699.8|701.2|697.4|694
1735399200000|2024-12-28 15:20:00|703.08|699.28|704.99|701.19|705.88|702.08|703.02|699.22|629
1735399500000|2024-12-28 15:25:00|705.01|701.21|704.63|700.83|705.66|701.86|704.05|700.25|620
1735399800000|2024-12-28 15:30:00|704.62|700.82|703.3|699.5|705.93|702.13|703.29|699.49|630
1735400100000|2024-12-28 15:35:00|703.29|699.49|701.84|698.04|704.14|700.34|701.42|697.62|657
1735400400000|2024-12-28 15:40:00|701.82|698.02|701.5|697.7|702.38|698.58|701.01|697.21|515
1735400700000|2024-12-28 15:45:00|701.49|697.69|698.74|694.94|701.49|697.69|698.41|694.61|575
1735401000000|2024-12-28 15:50:00|698.78|694.98|698.58|694.78|699.43|695.63|697.65|693.85|560
1735401300000|2024-12-28 15:55:00|698.59|694.79|697.74|693.94|698.97|695.17|696.84|693.04|508
1735401600000|2024-12-28 16:00:00|697.75|693.95|698.96|695.16|700.15|696.35|697.55|693.75|676
1735401900000|2024-12-28 16:05:00|698.97|695.17|698.89|695.09|699.76|695.96|697.22|693.42|731
1735402200000|2024-12-28 16:10:00|698.91|695.11|697.46|693.66|699.44|695.64|696.92|693.12|681
1735402500000|2024-12-28 16:15:00|696.94|693.14|700.47|696.67|700.79|696.99|696.56|692.76|614
1735402800000|2024-12-28 16:20:00|700.45|696.65|699.45|695.65|700.62|696.82|699.29|695.49|513
1735403100000|2024-12-28 16:25:00|699.33|695.53|700.19|696.39|700.81|697.01|698.41|694.61|486
1735403400000|2024-12-28 16:30:00|700.17|696.37|703.18|699.38|703.45|699.65|699.65|695.85|477
1735403700000|2024-12-28 16:35:00|703.13|699.33|703.06|699.26|703.84|700.04|701.88|698.08|556
1735404000000|2024-12-28 16:40:00|703.07|699.27|702.58|698.78|704.83|701.03|702.46|698.66|504
1735404300000|2024-12-28 16:45:00|702.57|698.77|704.18|700.38|704.18|700.38|702.17|698.37|647
1735404600000|2024-12-28 16:50:00|704.17|700.37|705.02|701.22|705.11|701.31|703.96|700.16|526
1735404900000|2024-12-28 16:55:00|705|701.2|706.76|702.96|706.98|703.18|704.94|701.14|521
1735405200000|2024-12-28 17:00:00|706.77|702.97|706.44|702.64|708.69|704.89|706.24|702.44|660
1735405500000|2024-12-28 17:05:00|706.43|702.63|711.44|707.64|711.96|708.16|706.28|702.48|638
1735405800000|2024-12-28 17:10:00|711.43|707.63|711.51|707.71|711.73|707.93|709.28|705.48|608
1735406100000|2024-12-28 17:15:00|711.52|707.72|711.61|707.81|712.45|708.65|710.62|706.82|635
1735406400000|2024-12-28 17:20:00|711.67|707.87|714.88|711.08|715.56|711.76|711.67|707.87|797
1735406700000|2024-12-28 17:25:00|714.82|711.02|713.39|709.59|715.64|711.84|712.91|709.11|753
1735407000000|2024-12-28 17:30:00|713.53|709.73|712.18|708.38|715.45|711.65|712.18|708.38|746
1735407300000|2024-12-28 17:35:00|712.12|708.32|711.88|708.08|712.8|709|710.78|706.98|690
1735407600000|2024-12-28 17:40:00|711.86|708.06|711.28|707.48|713.33|709.53|710.98|707.18|620
1735407900000|2024-12-28 17:45:00|711.29|707.49|711.48|707.68|713.02|709.22|710.87|707.07|668
1735408200000|2024-12-28 17:50:00|711.52|707.72|710.92|707.12|712.34|708.54|709.98|706.18|612
1735408500000|2024-12-28 17:55:00|710.88|707.08|710.63|706.83|712.2|708.4|710.31|706.51|487
1735408800000|2024-12-28 18:00:00|710.64|706.84|710.96|707.16|713.02|709.22|710.41|706.61|641
1735409100000|2024-12-28 18:05:00|710.97|707.17|709.36|705.56|711.08|707.28|708.47|704.67|589
1735409400000|2024-12-28 18:10:00|709.35|705.55|707.18|703.38|709.51|705.71|707.08|703.28|479
1735409700000|2024-12-28 18:15:00|707.17|703.37|707.27|703.47|708.16|704.36|706.86|703.06|520
1735410000000|2024-12-28 18:20:00|707.28|703.48|708.4|704.6|709.03|705.23|706.83|703.03|494
1735410300000|2024-12-28 18:25:00|708.41|704.61|709.36|705.56|710.48|706.68|708.33|704.53|461
1735410600000|2024-12-28 18:30:00|709.37|705.57|708.39|704.59|709.74|705.94|708.29|704.49|514
1735410900000|2024-12-28 18:35:00|707.93|704.13|707.69|703.89|707.97|704.17|706.84|703.04|545
1735411200000|2024-12-28 18:40:00|707.7|703.9|706.42|702.62|707.9|704.1|705.25|701.45|556
1735411500000|2024-12-28 18:45:00|706.75|702.95|706.53|702.73|707.56|703.76|705.54|701.74|536
1735411800000|2024-12-28 18:50:00|706.55|702.75|707.56|703.76|707.73|703.93|706.2|702.4|446
1735412100000|2024-12-28 18:55:00|707.86|704.06|707.11|703.31|707.91|704.11|706.92|703.12|299
1735412400000|2024-12-28 19:00:00|707.1|703.3|708.02|704.22|708.55|704.75|707.02|703.22|407
1735412700000|2024-12-28 19:05:00|708.44|704.64|708.45|704.65|709.28|705.48|708|704.2|413
1735413000000|2024-12-28 19:10:00|708.44|704.64|707.55|703.75|708.62|704.82|707.53|703.73|358
1735413300000|2024-12-28 19:15:00|707.54|703.74|706.75|702.95|707.89|704.09|706.13|702.33|502
1735413600000|2024-12-28 19:20:00|706.77|702.97|705.79|701.99|707.47|703.67|705.71|701.91|395
1735413900000|2024-12-28 19:25:00|705.77|701.97|706.4|702.6|706.95|703.15|705.77|701.97|382
1735414200000|2024-12-28 19:30:00|706.41|702.61|708.13|704.33|708.3|704.5|706.37|702.57|449
1735414500000|2024-12-28 19:35:00|708.19|704.39|707.68|703.88|708.92|705.12|707|703.2|429
1735414800000|2024-12-28 19:40:00|707.79|703.99|707.7|703.9|707.91|704.11|707.32|703.52|338
1735415100000|2024-12-28 19:45:00|707.72|703.92|706.93|703.13|707.92|704.12|706.68|702.88|433
1735415400000|2024-12-28 19:50:00|706.95|703.15|706.48|702.68|707.33|703.53|706.35|702.55|381
1735415700000|2024-12-28 19:55:00|706.49|702.69|707.49|703.69|707.6|703.8|706.45|702.65|318
1735416000000|2024-12-28 20:00:00|707.67|703.87|706.33|702.53|709.18|705.38|706.25|702.45|485
1735416300000|2024-12-28 20:05:00|706.35|702.55|707.08|703.28|707.36|703.56|705.72|701.92|437
1735416600000|2024-12-28 20:10:00|707.09|703.29|707.04|703.24|707.65|703.85|706.04|702.24|408
1735416900000|2024-12-28 20:15:00|707.05|703.25|707.34|703.54|707.73|703.93|706.74|702.94|428
1735417200000|2024-12-28 20:20:00|707.36|703.56|707.01|703.21|708.7|704.9|706.91|703.11|382
1735417500000|2024-12-28 20:25:00|707.03|703.23|707.16|703.36|707.87|704.07|706.99|703.19|325
1735417800000|2024-12-28 20:30:00|707.17|703.37|707.76|703.96|707.94|704.14|707.11|703.31|313
1735418100000|2024-12-28 20:35:00|707.79|703.99|707.63|703.83|708.24|704.44|707.06|703.26|338
1735418400000|2024-12-28 20:40:00|707.67|703.87|707.82|704.02|708.55|704.75|707.37|703.57|313
1735418700000|2024-12-28 20:45:00|707.83|704.03|709.01|705.21|709.04|705.24|707.78|703.98|297
1735419000000|2024-12-28 20:50:00|709|705.2|708.36|704.56|709.87|706.07|708.36|704.56|360
1735419300000|2024-12-28 20:55:00|708.37|704.57|709.28|705.48|709.33|705.53|708.37|704.57|305
1735419600000|2024-12-28 21:00:00|709.32|705.52|708.67|704.87|710.1|706.3|708.45|704.65|439
1735419900000|2024-12-28 21:05:00|708.94|705.14|707.94|704.14|709.67|705.87|707.93|704.13|348
1735420200000|2024-12-28 21:10:00|707.91|704.11|708.68|704.88|708.84|705.04|707.84|704.04|351
1735420500000|2024-12-28 21:15:00|708.86|705.06|709.03|705.23|709.5|705.7|708.69|704.89|310
1735420800000|2024-12-28 21:20:00|709.02|705.22|709.69|705.89|709.91|706.11|708.18|704.38|350
1735421100000|2024-12-28 21:25:00|709.68|705.88|709.01|705.21|709.77|705.97|708.45|704.65|356
1735421400000|2024-12-28 21:30:00|709.02|705.22|709.9|706.1|710.05|706.25|708.64|704.84|451
1735421700000|2024-12-28 21:35:00|709.89|706.09|712.21|708.41|712.55|708.75|709.39|705.59|443
1735422000000|2024-12-28 21:40:00|712.2|708.4|711.71|707.91|712.39|708.59|711.45|707.65|333
1735422300000|2024-12-28 21:45:00|711.7|707.9|712.53|708.73|712.55|708.75|711.07|707.27|419
1735422600000|2024-12-28 21:50:00|712.52|708.72|712.98|709.18|713.74|709.94|711.96|708.16|460
1735422900000|2024-12-28 21:55:00|712.97|709.17|714.04|710.24|714.45|710.65|712.91|709.11|483
1735423200000|2024-12-28 22:00:00|714.02|710.22|713.52|709.72|715.03|711.23|713.28|709.48|443
1735423500000|2024-12-28 22:05:00|713.54|709.74|714.09|710.29|714.19|710.39|712.84|709.04|393
1735423800000|2024-12-28 22:10:00|714.12|710.32|715.89|712.09|715.89|712.09|713.46|709.66|380
1735424100000|2024-12-28 22:15:00|715.9|712.1|716.05|712.25|716.23|712.43|714.8|711|438
1735424400000|2024-12-28 22:20:00|716.06|712.26|717.56|713.76|717.57|713.77|715.96|712.16|246
1735424700000|2024-12-28 22:25:00|717.58|713.78|717.42|713.62|718.72|714.92|717.36|713.56|365
1735425000000|2024-12-28 22:30:00|717.41|713.61|714.38|710.58|717.42|713.62|714.09|710.29|472
1735425300000|2024-12-28 22:35:00|714.42|710.62|715.08|711.28|715.09|711.29|713.84|710.04|349
1735425600000|2024-12-28 22:40:00|715.07|711.27|715.65|711.85|716.22|712.42|714.96|711.16|297
1735425900000|2024-12-28 22:45:00|715.67|711.87|716.53|712.73|716.56|712.76|715.58|711.78|269
1735426200000|2024-12-28 22:50:00|716.54|712.74|720.36|716.56|721.56|717.76|716.52|712.72|505
1735426500000|2024-12-28 22:55:00|720.37|716.57|718.6|714.8|720.59|716.79|717.61|713.81|401
1735426800000|2024-12-28 23:00:00|718.61|714.81|716.89|713.09|719|715.2|716.47|712.67|514
1735427100000|2024-12-28 23:05:00|716.87|713.07|716.53|712.73|717.75|713.95|715.7|711.9|581
1735427400000|2024-12-28 23:10:00|716.54|712.74|716.31|712.51|716.77|712.97|715.62|711.82|513
1735427700000|2024-12-28 23:15:00|715.86|712.06|714.92|711.12|716.12|712.32|714.89|711.09|516
1735428000000|2024-12-28 23:20:00|714.91|711.11|714.72|710.92|715.66|711.86|713.65|709.85|511
1735428300000|2024-12-28 23:25:00|714.71|710.91|715.27|711.47|715.89|712.09|714|710.2|564
1735428600000|2024-12-28 23:30:00|715.25|711.45|715.18|711.38|716.98|713.18|715.02|711.22|503
1735428900000|2024-12-28 23:35:00|715.2|711.4|714.07|710.27|715.71|711.91|713.22|709.42|474
1735429200000|2024-12-28 23:40:00|714.08|710.28|713.6|709.8|714.39|710.59|713.28|709.48|467
1735429500000|2024-12-28 23:45:00|713.61|709.81|715.21|711.41|715.59|711.79|713.6|709.8|374
1735429800000|2024-12-28 23:50:00|715.22|711.42|714.58|710.78|715.4|711.6|714.31|710.51|325
1735430100000|2024-12-28 23:55:00|714.57|710.77|714.61|710.81|715.61|711.81|714.35|710.55|244
1735430400000|2024-12-29 00:00:00|714.79|710.99|712.34|708.54|716.87|713.07|712.34|708.54|552
1735430700000|2024-12-29 00:05:00|712.33|708.53|713.29|709.49|713.99|710.19|711.15|707.35|698
1735431000000|2024-12-29 00:10:00|713.19|709.39|714.05|710.25|715.3|711.5|713.01|709.21|548
1735431300000|2024-12-29 00:15:00|714.07|710.27|712.73|708.93|714.73|710.93|712.52|708.72|560
1735431600000|2024-12-29 00:20:00|712.9|709.1|712.61|708.81|713.01|709.21|711.41|707.61|510
1735431900000|2024-12-29 00:25:00|712.6|708.8|712.58|708.78|713.81|710.01|712.1|708.3|406
1735432200000|2024-12-29 00:30:00|712.46|708.66|710.54|706.74|714.13|710.33|710.53|706.73|521
1735432500000|2024-12-29 00:35:00|710.53|706.73|711.55|707.75|712.29|708.49|710.53|706.73|554
1735432800000|2024-12-29 00:40:00|711.5|707.7|712.57|708.77|712.96|709.16|711.13|707.33|519
1735433100000|2024-12-29 00:45:00|712.56|708.76|711.69|707.89|712.84|709.04|710.51|706.71|481
1735433400000|2024-12-29 00:50:00|711.71|707.91|711.29|707.49|712.07|708.27|711.19|707.39|312
1735433700000|2024-12-29 00:55:00|711.27|707.47|711.86|708.06|712.35|708.55|710.49|706.69|310
1735434000000|2024-12-29 01:00:00|711.85|708.05|713.76|709.96|714.58|710.78|711.84|708.04|425
1735434300000|2024-12-29 01:05:00|713.8|710|711.79|707.99|713.8|710|711.79|707.99|471
1735434600000|2024-12-29 01:10:00|711.8|708|712.32|708.52|713.38|709.58|711.65|707.85|405
1735434900000|2024-12-29 01:15:00|712.33|708.53|709.75|705.95|713.2|709.4|709.74|705.94|459
1735435200000|2024-12-29 01:20:00|709.82|706.02|709.29|705.49|710.32|706.52|708.93|705.13|444
1735435500000|2024-12-29 01:25:00|709.33|705.53|710.03|706.23|710.32|706.52|709.1|705.3|418
1735435800000|2024-12-29 01:30:00|710.02|706.22|709.21|705.41|710.39|706.59|708.27|704.47|532
1735436100000|2024-12-29 01:35:00|709.59|705.79|709.03|705.23|709.97|706.17|708.33|704.53|388
1735436400000|2024-12-29 01:40:00|709.04|705.24|707.64|703.84|709.13|705.33|707.47|703.67|347
1735436700000|2024-12-29 01:45:00|707.65|703.85|707.78|703.98|708.07|704.27|706.61|702.81|433
1735437000000|2024-12-29 01:50:00|707.82|704.02|707.69|703.89|708.59|704.79|707.61|703.81|396
1735437300000|2024-12-29 01:55:00|707.71|703.91|706.75|702.95|708.42|704.62|706.67|702.87|390
1735437600000|2024-12-29 02:00:00|706.76|702.96|708.26|704.46|708.39|704.59|706.76|702.96|448
1735437900000|2024-12-29 02:05:00|708.3|704.5|708.08|704.28|708.4|704.6|707.37|703.57|402
1735438200000|2024-12-29 02:10:00|708.09|704.29|707.97|704.17|708.8|705|707|703.2|297
1735438500000|2024-12-29 02:15:00|706.71|702.91|707.48|703.68|707.5|703.7|705.91|702.11|373
1735438800000|2024-12-29 02:20:00|707.5|703.7|708.29|704.49|708.87|705.07|707.48|703.68|302
1735439100000|2024-12-29 02:25:00|708.22|704.42|708.36|704.56|708.77|704.97|708.14|704.34|362
1735439400000|2024-12-29 02:30:00|709.65|705.85|712.89|709.09|713.27|709.47|709.47|705.67|392
1735439700000|2024-12-29 02:35:00|712.88|709.08|711.74|707.94|712.95|709.15|711.52|707.72|319
1735440000000|2024-12-29 02:40:00|711.8|708|712.64|708.84|712.71|708.91|711.69|707.89|548
1735440300000|2024-12-29 02:45:00|712.62|708.82|712.75|708.95|713.36|709.56|712.23|708.43|388
1735440600000|2024-12-29 02:50:00|712.78|708.98|712.19|708.39|713.6|709.8|712.19|708.39|260
1735440900000|2024-12-29 02:55:00|712.21|708.41|712.45|708.65|712.52|708.72|711.94|708.14|273
1735441200000|2024-12-29 03:00:00|712.46|708.66|710.23|706.43|713.04|709.24|710.06|706.26|407
1735441500000|2024-12-29 03:05:00|710.24|706.44|711.55|707.75|711.81|708.01|710.06|706.26|326
1735441800000|2024-12-29 03:10:00|711.56|707.76|711.38|707.58|712.31|708.51|711.3|707.5|323
1735442100000|2024-12-29 03:15:00|711.37|707.57|712.2|708.4|712.88|709.08|711.37|707.57|269
1735442400000|2024-12-29 03:20:00|712.19|708.39|710.59|706.79|712.28|708.48|710.48|706.68|252
1735442700000|2024-12-29 03:25:00|710.52|706.72|711.87|708.07|712.76|708.96|710.52|706.72|338
1735443000000|2024-12-29 03:30:00|711.86|708.06|712.54|708.74|712.89|709.09|711.77|707.97|301
1735443300000|2024-12-29 03:35:00|712.52|708.72|711.95|708.15|713.1|709.3|711.66|707.86|535
1735443600000|2024-12-29 03:40:00|711.94|708.14|713.33|709.53|713.43|709.63|711.85|708.05|248
1735443900000|2024-12-29 03:45:00|713.34|709.54|713.53|709.73|714.16|710.36|712.44|708.64|348
1735444200000|2024-12-29 03:50:00|713.54|709.74|713.74|709.94|714.15|710.35|712.72|708.92|407
1735444500000|2024-12-29 03:55:00|713.73|709.93|715.3|711.5|715.41|711.61|713.69|709.89|348
1735444800000|2024-12-29 04:00:00|715.31|711.51|714.43|710.63|716.77|712.97|714.26|710.46|574
1735445100000|2024-12-29 04:05:00|714.37|710.57|714.57|710.77|715|711.2|714.28|710.48|316
1735445400000|2024-12-29 04:10:00|714.53|710.73|715.68|711.88|715.99|712.19|714.16|710.36|295
1735445700000|2024-12-29 04:15:00|715.34|711.54|715.39|711.59|716.77|712.97|715.19|711.39|483
1735446000000|2024-12-29 04:20:00|715.38|711.58|714.45|710.65|715.57|711.77|713.8|710|278
1735446300000|2024-12-29 04:25:00|714.42|710.62|712.56|708.76|714.85|711.05|712.29|708.49|340
1735446600000|2024-12-29 04:30:00|712.58|708.78|711.82|708.02|712.59|708.79|711.14|707.34|313
1735446900000|2024-12-29 04:35:00|711.86|708.06|712.05|708.25|713.35|709.55|711.78|707.98|337
1735447200000|2024-12-29 04:40:00|712.04|708.24|711.83|708.03|712.42|708.62|711.81|708.01|352
1735447500000|2024-12-29 04:45:00|711.82|708.02|712.66|708.86|712.66|708.86|711.55|707.75|309
1735447800000|2024-12-29 04:50:00|712.68|708.88|712.73|708.93|713|709.2|712.44|708.64|246
1735448100000|2024-12-29 04:55:00|712.75|708.95|712.15|708.35|712.75|708.95|711.97|708.17|267
1735448400000|2024-12-29 05:00:00|712.22|708.42|711.16|707.36|712.92|709.12|711.06|707.26|306
1735448700000|2024-12-29 05:05:00|711.17|707.37|711.49|707.69|711.56|707.76|709.87|706.07|434
1735449000000|2024-12-29 05:10:00|711.48|707.68|710.64|706.84|711.48|707.68|710.59|706.79|272
1735449300000|2024-12-29 05:15:00|710.7|706.9|711.85|708.05|712.55|708.75|710.28|706.48|419
1735449600000|2024-12-29 05:20:00|711.86|708.06|711.28|707.48|711.86|708.06|710.96|707.16|291
1735449900000|2024-12-29 05:25:00|711.25|707.45|710.91|707.11|711.69|707.89|710.7|706.9|268
1735450200000|2024-12-29 05:30:00|710.95|707.15|710.76|706.96|711.24|707.44|709.95|706.15|338
1735450500000|2024-12-29 05:35:00|710.78|706.98|710.59|706.79|711.4|707.6|710.56|706.76|300
1735450800000|2024-12-29 05:40:00|710.44|706.64|709.94|706.14|710.48|706.68|709.89|706.09|225
1735451100000|2024-12-29 05:45:00|710.03|706.23|709.79|705.99|710.67|706.87|709.74|705.94|264
1735451400000|2024-12-29 05:50:00|709.81|706.01|709.64|705.84|710.09|706.29|709.09|705.29|205
1735451700000|2024-12-29 05:55:00|709.65|705.85|709.6|705.8|710.02|706.22|709.24|705.44|194
1735452000000|2024-12-29 06:00:00|709.61|705.81|709.02|705.22|710.66|706.86|709.02|705.22|392
1735452300000|2024-12-29 06:05:00|709.01|705.21|707.32|703.52|709.28|705.48|707.3|703.5|350
1735452600000|2024-12-29 06:10:00|707.36|703.56|708.25|704.45|708.54|704.74|707.07|703.27|317
1735452900000|2024-12-29 06:15:00|708.11|704.31|708.23|704.43|708.29|704.49|707.25|703.45|274
1735453200000|2024-12-29 06:20:00|708.29|704.49|709.11|705.31|709.12|705.32|707.45|703.65|366
1735453500000|2024-12-29 06:25:00|709.09|705.29|710.62|706.82|710.69|706.89|708.69|704.89|375
1735453800000|2024-12-29 06:30:00|710.63|706.83|711.94|708.14|713.63|709.83|710.58|706.78|431
1735454100000|2024-12-29 06:35:00|711.98|708.18|710.5|706.7|712.3|708.5|710.37|706.57|414
1735454400000|2024-12-29 06:40:00|710.51|706.71|710.78|706.98|711.77|707.97|710.14|706.34|342
1735454700000|2024-12-29 06:45:00|710.77|706.97|712.09|708.29|712.66|708.86|710.73|706.93|367
1735455000000|2024-12-29 06:50:00|712.07|708.27|713.82|710.02|714.43|710.63|711.83|708.03|336
1735455300000|2024-12-29 06:55:00|713.84|710.04|713.78|709.98|714.41|710.61|712.92|709.12|401
1735455600000|2024-12-29 07:00:00|713.77|709.97|713.63|709.83|714.25|710.45|712.82|709.02|431
1735455900000|2024-12-29 07:05:00|713.61|709.81|714.87|711.07|716.66|712.86|713.54|709.74|534
1735456200000|2024-12-29 07:10:00|714.86|711.06|713.81|710.01|715.16|711.36|713.7|709.9|378
1735456500000|2024-12-29 07:15:00|713.79|709.99|713.27|709.47|714.37|710.57|713.01|709.21|392
1735456800000|2024-12-29 07:20:00|713.31|709.51|713.5|709.7|715.02|711.22|713.22|709.42|376
1735457100000|2024-12-29 07:25:00|713.51|709.71|713.2|709.4|714.85|711.05|713.06|709.26|389
1735457400000|2024-12-29 07:30:00|713.21|709.41|711.56|707.76|713.21|709.41|711.3|707.5|406
1735457700000|2024-12-29 07:35:00|711.57|707.77|711.96|708.16|712.94|709.14|711.2|707.4|353
1735458000000|2024-12-29 07:40:00|711.98|708.18|714.1|710.3|714.22|710.42|711.91|708.11|325
1735458300000|2024-12-29 07:45:00|714.15|710.35|715.31|711.51|716.36|712.56|714.15|710.35|344
1735458600000|2024-12-29 07:50:00|715.32|711.52|716.88|713.08|717.15|713.35|715.1|711.3|348
1735458900000|2024-12-29 07:55:00|716.87|713.07|717.61|713.81|718.04|714.24|716.63|712.83|225
1735459200000|2024-12-29 08:00:00|717.6|713.8|716.65|712.85|718.75|714.95|716.47|712.67|311
1735459500000|2024-12-29 08:05:00|716.63|712.83|714.93|711.13|716.64|712.84|714.83|711.03|376
1735459800000|2024-12-29 08:10:00|715.09|711.29|714.44|710.64|715.23|711.43|714.32|710.52|372
1735460100000|2024-12-29 08:15:00|713.21|709.41|713.52|709.72|713.54|709.74|711.44|707.64|565
1735460400000|2024-12-29 08:20:00|713.54|709.74|713.01|709.21|713.64|709.84|712.34|708.54|558
1735460700000|2024-12-29 08:25:00|713|709.2|712.13|708.33|713|709.2|711.61|707.81|529
1735461000000|2024-12-29 08:30:00|713.34|709.54|713.93|710.13|714.45|710.65|713.1|709.3|461
1735461300000|2024-12-29 08:35:00|713.92|710.12|711.97|708.17|713.92|710.12|711.97|708.17|476
1735461600000|2024-12-29 08:40:00|712.04|708.24|712.2|708.4|712.55|708.75|711.31|707.51|398
1735461900000|2024-12-29 08:45:00|712.19|708.39|711.35|707.55|712.88|709.08|710.86|707.06|424
1735462200000|2024-12-29 08:50:00|711.34|707.54|711.85|708.05|712.35|708.55|710.96|707.16|469
1735462500000|2024-12-29 08:55:00|711.82|708.02|711.67|707.87|711.92|708.12|711.16|707.36|209
1735462800000|2024-12-29 09:00:00|711.7|707.9|710.51|706.71|712.94|709.14|710.51|706.71|443
1735463100000|2024-12-29 09:05:00|710.59|706.79|711.03|707.23|711.37|707.57|710.43|706.63|359
1735463400000|2024-12-29 09:10:00|711.04|707.24|710.27|706.47|711.37|707.57|710.09|706.29|315
1735463700000|2024-12-29 09:15:00|710.25|706.45|709.76|705.96|710.46|706.66|709.61|705.81|345
1735464000000|2024-12-29 09:20:00|709.78|705.98|710.51|706.71|710.9|707.1|709.78|705.98|243
1735464300000|2024-12-29 09:25:00|710.58|706.78|712.21|708.41|712.28|708.48|710.55|706.75|324
1735464600000|2024-12-29 09:30:00|712.22|708.42|713.75|709.95|714.44|710.64|712.22|708.42|434
1735464900000|2024-12-29 09:35:00|713.86|710.06|710.69|706.89|713.89|710.09|710.58|706.78|332
1735465200000|2024-12-29 09:40:00|710.71|706.91|710.78|706.98|711.97|708.17|710.53|706.73|358
1735465500000|2024-12-29 09:45:00|710.77|706.97|710.62|706.82|710.94|707.14|709.67|705.87|446
1735465800000|2024-12-29 09:50:00|710.49|706.69|711|707.2|711.34|707.54|710.28|706.48|355
1735466100000|2024-12-29 09:55:00|711.01|707.21|711.6|707.8|711.6|707.8|710.66|706.86|350
1735466400000|2024-12-29 10:00:00|711.63|707.83|711.69|707.89|712.44|708.64|711.24|707.44|333
1735466700000|2024-12-29 10:05:00|711.57|707.77|712.73|708.93|713.32|709.52|711.43|707.63|425
1735467000000|2024-12-29 10:10:00|712.72|708.92|712.48|708.68|713.37|709.57|712.24|708.44|274
1735467300000|2024-12-29 10:15:00|712.47|708.67|712.55|708.75|712.83|709.03|712|708.2|320
1735467600000|2024-12-29 10:20:00|712.43|708.63|712.61|708.81|713.36|709.56|711.95|708.15|252
1735467900000|2024-12-29 10:25:00|712.62|708.82|712.21|708.41|713.11|709.31|711.82|708.02|253
1735468200000|2024-12-29 10:30:00|712.22|708.42|712.87|709.07|712.9|709.1|711.76|707.96|269
1735468500000|2024-12-29 10:35:00|712.71|708.91|712.94|709.14|713.15|709.35|711.84|708.04|330
1735468800000|2024-12-29 10:40:00|712.93|709.13|713.56|709.76|714.02|710.22|712.85|709.05|255
1735469100000|2024-12-29 10:45:00|713.55|709.75|712.24|708.44|714.09|710.29|712.21|708.41|286
1735469400000|2024-12-29 10:50:00|712.03|708.23|711.59|707.79|712.78|708.98|711.49|707.69|290
1735469700000|2024-12-29 10:55:00|711.58|707.78|711.32|707.52|711.8|708|711.06|707.26|275
1735470000000|2024-12-29 11:00:00|711.44|707.64|710.17|706.37|712.39|708.59|710.15|706.35|419
1735470300000|2024-12-29 11:05:00|710.18|706.38|710.88|707.08|711.04|707.24|710.01|706.21|312
1735470600000|2024-12-29 11:10:00|710.72|706.92|709.69|705.89|711.06|707.26|709.69|705.89|268
1735470900000|2024-12-29 11:15:00|709.58|705.78|709.71|705.91|709.79|705.99|708.91|705.11|311
1735471200000|2024-12-29 11:20:00|709.7|705.9|709.28|705.48|709.93|706.13|708.8|705|279
1735471500000|2024-12-29 11:25:00|709.27|705.47|708.55|704.75|709.28|705.48|707.71|703.91|245
1735471800000|2024-12-29 11:30:00|708.52|704.72|709.78|705.98|710.06|706.26|708.52|704.72|322
1735472100000|2024-12-29 11:35:00|709.8|706|710.14|706.34|710.39|706.59|709.56|705.76|306
1735472400000|2024-12-29 11:40:00|710.13|706.33|709.69|705.89|710.13|706.33|709|705.2|328
1735472700000|2024-12-29 11:45:00|709.71|705.91|709.5|705.7|710.34|706.54|709.31|705.51|295
1735473000000|2024-12-29 11:50:00|709.47|705.67|708.5|704.7|709.64|705.84|708.08|704.28|249
1735473300000|2024-12-29 11:55:00|708.48|704.68|706.96|703.16|708.51|704.71|706.93|703.13|255
1735473600000|2024-12-29 12:00:00|706.98|703.18|706.74|702.94|707.09|703.29|705.51|701.71|395
1735473900000|2024-12-29 12:05:00|707.2|703.4|708.36|704.56|708.6|704.8|707.03|703.23|448
1735474200000|2024-12-29 12:10:00|708.37|704.57|708.21|704.41|708.42|704.62|707.27|703.47|296
1735474500000|2024-12-29 12:15:00|708.19|704.39|708.25|704.45|709.18|705.38|708.19|704.39|283
1735474800000|2024-12-29 12:20:00|708.15|704.35|707.02|703.22|708.62|704.82|707.01|703.21|331
1735475100000|2024-12-29 12:25:00|707.03|703.23|704.83|701.03|707.24|703.44|704.79|700.99|331
1735475400000|2024-12-29 12:30:00|704.85|701.05|702.73|698.93|705.38|701.58|702.56|698.76|484
1735475700000|2024-12-29 12:35:00|702.76|698.96|702.48|698.68|703.9|700.1|702.05|698.25|512
1735476000000|2024-12-29 12:40:00|702.51|698.71|702.71|698.91|703.76|699.96|702.05|698.25|468
1735476300000|2024-12-29 12:45:00|702.72|698.92|704.51|700.71|704.86|701.06|702.72|698.92|472
1735476600000|2024-12-29 12:50:00|704.49|700.69|704.66|700.86|705.42|701.62|704.42|700.62|320
1735476900000|2024-12-29 12:55:00|704.64|700.84|703.43|699.63|704.66|700.86|703.37|699.57|416
1735477200000|2024-12-29 13:00:00|703.44|699.64|704.29|700.49|704.42|700.62|700.58|696.78|518
1735477500000|2024-12-29 13:05:00|704.3|700.5|703.41|699.61|705.02|701.22|703.04|699.24|560
1735477800000|2024-12-29 13:10:00|703.56|699.76|704.19|700.39|704.43|700.63|703.1|699.3|448
1735478100000|2024-12-29 13:15:00|704.22|700.42|707.08|703.28|707.22|703.42|704.16|700.36|462
1735478400000|2024-12-29 13:20:00|707.04|703.24|706.23|702.43|707.05|703.25|705.38|701.58|498
1735478700000|2024-12-29 13:25:00|706.22|702.42|704.67|700.87|706.34|702.54|704.5|700.7|434
1735479000000|2024-12-29 13:30:00|704.68|700.88|704.78|700.98|705.05|701.25|703.03|699.23|453
1735479300000|2024-12-29 13:35:00|704.8|701|706.43|702.63|706.52|702.72|704.74|700.94|385
1735479600000|2024-12-29 13:40:00|706.44|702.64|705.52|701.72|706.55|702.75|705.09|701.29|378
1735479900000|2024-12-29 13:45:00|705.54|701.74|708.18|704.38|708.34|704.54|705.24|701.44|511
1735480200000|2024-12-29 13:50:00|708.17|704.37|708.16|704.36|708.87|705.07|707.64|703.84|403
1735480500000|2024-12-29 13:55:00|708.14|704.34|708.2|704.4|708.61|704.81|707.27|703.47|387
1735480800000|2024-12-29 14:00:00|708.21|704.41|712.3|708.5|712.63|708.83|707.67|703.87|584
1735481100000|2024-12-29 14:05:00|712.29|708.49|712|708.2|713.65|709.85|711.32|707.52|403
1735481400000|2024-12-29 14:10:00|712.01|708.21|709.84|706.04|712.37|708.57|709.84|706.04|373
1735481700000|2024-12-29 14:15:00|709.85|706.05|705.15|701.35|709.95|706.15|705.01|701.21|723
1735482000000|2024-12-29 14:20:00|705.17|701.37|703.62|699.82|705.78|701.98|703.49|699.69|720
1735482300000|2024-12-29 14:25:00|703.61|699.81|702.6|698.8|703.64|699.84|701.83|698.03|552
1735482600000|2024-12-29 14:30:00|702.67|698.87|699.38|695.58|702.87|699.07|697.19|693.39|872
1735482900000|2024-12-29 14:35:00|699.4|695.6|699.44|695.64|700.98|697.18|698.87|695.07|712
1735483200000|2024-12-29 14:40:00|699.54|695.74|699.45|695.65|699.91|696.11|698.07|694.27|566
1735483500000|2024-12-29 14:45:00|698.99|695.19|700.29|696.49|701.38|697.58|698.09|694.29|532
1735483800000|2024-12-29 14:50:00|700.37|696.57|703.45|699.65|704.58|700.78|700.14|696.34|642
1735484100000|2024-12-29 14:55:00|703.44|699.64|702.37|698.57|703.5|699.7|701.93|698.13|514
1735484400000|2024-12-29 15:00:00|702.26|698.46|700.21|696.41|703.73|699.93|700.21|696.41|629
1735484700000|2024-12-29 15:05:00|700.06|696.26|699.65|695.85|701.06|697.26|699.42|695.62|604
1735485000000|2024-12-29 15:10:00|699.68|695.88|700.31|696.51|701.24|697.44|699.61|695.81|535
1735485300000|2024-12-29 15:15:00|700.34|696.54|701.54|697.74|702.01|698.21|699.9|696.1|478
1735485600000|2024-12-29 15:20:00|701.57|697.77|702.44|698.64|702.56|698.76|700.7|696.9|410
1735485900000|2024-12-29 15:25:00|702.38|698.58|701.43|697.63|702.71|698.91|701.11|697.31|354
1735486200000|2024-12-29 15:30:00|701.53|697.73|703.26|699.46|704.52|700.72|701.39|697.59|466
1735486500000|2024-12-29 15:35:00|703.28|699.48|703.04|699.24|703.32|699.52|702.45|698.65|385
1735486800000|2024-12-29 15:40:00|703.03|699.23|703.35|699.55|703.53|699.73|702.31|698.51|351
1735487100000|2024-12-29 15:45:00|703.38|699.58|703.91|700.11|704.09|700.29|701.57|697.77|522
1735487400000|2024-12-29 15:50:00|703.94|700.14|703.89|700.09|704.85|701.05|703.57|699.77|374
1735487700000|2024-12-29 15:55:00|703.88|700.08|701.66|697.86|703.88|700.08|701.59|697.79|315
1735488000000|2024-12-29 16:00:00|701.67|697.87|699.83|696.03|701.87|698.07|699.74|695.94|498
1735488300000|2024-12-29 16:05:00|699.88|696.08|699.21|695.41|700.03|696.23|697.94|694.14|556
1735488600000|2024-12-29 16:10:00|699.2|695.4|697.55|693.75|699.61|695.81|697.07|693.27|448
1735488900000|2024-12-29 16:15:00|697.54|693.74|697.56|693.76|698.16|694.36|696.36|692.56|569
1735489200000|2024-12-29 16:20:00|697.53|693.73|696.25|692.45|697.76|693.96|695.68|691.88|605
1735489500000|2024-12-29 16:25:00|696.28|692.48|696.05|692.25|696.7|692.9|694.93|691.13|547
1735489800000|2024-12-29 16:30:00|695.64|691.84|694.17|690.37|695.94|692.14|693.73|689.93|639
1735490100000|2024-12-29 16:35:00|694.15|690.35|694.31|690.51|695.38|691.58|693.8|690|635
1735490400000|2024-12-29 16:40:00|694.3|690.5|696.43|692.63|696.97|693.17|694.28|690.48|569
1735490700000|2024-12-29 16:45:00|696.42|692.62|696.23|692.43|697.52|693.72|695.81|692.01|506
1735491000000|2024-12-29 16:50:00|696.22|692.42|696.3|692.5|696.99|693.19|695.88|692.08|519
1735491300000|2024-12-29 16:55:00|696.31|692.51|696.77|692.97|697.3|693.5|696.18|692.38|456
1735491600000|2024-12-29 17:00:00|696.75|692.95|694.48|690.68|696.96|693.16|694.31|690.51|511
1735491900000|2024-12-29 17:05:00|694.49|690.69|697.11|693.31|697.2|693.4|693.72|689.92|471
1735492200000|2024-12-29 17:10:00|697.1|693.3|698.63|694.83|699.28|695.48|697|693.2|420
1735492500000|2024-12-29 17:15:00|698.74|694.94|697.51|693.71|698.93|695.13|696.37|692.57|446
1735492800000|2024-12-29 17:20:00|697.43|693.63|696.68|692.88|697.67|693.87|696.55|692.75|445
1735493100000|2024-12-29 17:25:00|696.56|692.76|694.93|691.13|696.84|693.04|693.85|690.05|442
1735493400000|2024-12-29 17:30:00|694.91|691.11|695.62|691.82|696.01|692.21|694.56|690.76|389
1735493700000|2024-12-29 17:35:00|695.53|691.73|696.14|692.34|696.45|692.65|694.88|691.08|432
1735494000000|2024-12-29 17:40:00|696.15|692.35|696.31|692.51|696.89|693.09|695.75|691.95|346
1735494300000|2024-12-29 17:45:00|696.3|692.5|695.35|691.55|696.75|692.95|695|691.2|480
1735494600000|2024-12-29 17:50:00|695.38|691.58|695.04|691.24|695.88|692.08|694.7|690.9|301
1735494900000|2024-12-29 17:55:00|695.05|691.25|695.89|692.09|695.99|692.19|694.67|690.87|274
1735495200000|2024-12-29 18:00:00|695.76|691.96|693.42|689.62|695.83|692.03|692.74|688.94|484
1735495500000|2024-12-29 18:05:00|693.53|689.73|694.28|690.48|694.45|690.65|693.22|689.42|474
1735495800000|2024-12-29 18:10:00|694.29|690.49|694.59|690.79|694.65|690.85|693.68|689.88|385
1735496100000|2024-12-29 18:15:00|694.61|690.81|695.4|691.6|695.83|692.03|693.75|689.95|527
1735496400000|2024-12-29 18:20:00|695.37|691.57|694.66|690.86|695.37|691.57|693.54|689.74|372
1735496700000|2024-12-29 18:25:00|694.68|690.88|693.21|689.41|694.94|691.14|693.21|689.41|321
1735497000000|2024-12-29 18:30:00|692.99|689.19|692.45|688.65|693.26|689.46|691.75|687.95|485
1735497300000|2024-12-29 18:35:00|692.44|688.64|694.09|690.29|694.1|690.3|692.2|688.4|360
1735497600000|2024-12-29 18:40:00|694.12|690.32|694.06|690.26|694.4|690.6|693.5|689.7|319
1735497900000|2024-12-29 18:45:00|694.03|690.23|695.24|691.44|695.61|691.81|693.22|689.42|408
1735498200000|2024-12-29 18:50:00|695.2|691.4|694.24|690.44|696.02|692.22|694.24|690.44|354
1735498500000|2024-12-29 18:55:00|694.23|690.43|694.97|691.17|695.07|691.27|694.14|690.34|353
1735498800000|2024-12-29 19:00:00|694.96|691.16|695|691.2|696.05|692.25|694.7|690.9|510
1735499100000|2024-12-29 19:05:00|695.07|691.27|695.26|691.46|696.35|692.55|694.82|691.02|507
1735499400000|2024-12-29 19:10:00|695.24|691.44|694.49|690.69|695.5|691.7|694.49|690.69|362
1735499700000|2024-12-29 19:15:00|694.45|690.65|695.56|691.76|695.81|692.01|694.15|690.35|355
1735500000000|2024-12-29 19:20:00|695.55|691.75|695.83|692.03|696.57|692.77|695.36|691.56|327
1735500300000|2024-12-29 19:25:00|696.13|692.33|695.07|691.27|696.77|692.97|694.82|691.02|251
1735500600000|2024-12-29 19:30:00|695.06|691.26|694.03|690.23|695.5|691.7|693.99|690.19|228
1735500900000|2024-12-29 19:35:00|694.1|690.3|693.7|689.9|694.17|690.37|693.04|689.24|336
1735501200000|2024-12-29 19:40:00|693.67|689.87|693.98|690.18|694.24|690.44|693.16|689.36|293
1735501500000|2024-12-29 19:45:00|693.97|690.17|696.38|692.58|696.45|692.65|693.95|690.15|473
1735501800000|2024-12-29 19:50:00|696.42|692.62|696.28|692.48|697.12|693.32|695.69|691.89|363
1735502100000|2024-12-29 19:55:00|696.26|692.46|695.97|692.17|696.96|693.16|695.86|692.06|361
1735502400000|2024-12-29 20:00:00|694.78|690.98|692.42|688.62|694.83|691.03|692.3|688.5|643
1735502700000|2024-12-29 20:05:00|692.43|688.63|691.27|687.47|692.81|689.01|690.7|686.9|599
1735503000000|2024-12-29 20:10:00|691.29|687.49|692.14|688.34|692.21|688.41|690.97|687.17|522
1735503300000|2024-12-29 20:15:00|693.47|689.67|691.73|687.93|693.47|689.67|691.24|687.44|500
1735503600000|2024-12-29 20:20:00|691.74|687.94|690.42|686.62|692.19|688.39|689.08|685.28|550
1735503900000|2024-12-29 20:25:00|690.41|686.61|690.85|687.05|691.38|687.58|689.46|685.66|502
1735504200000|2024-12-29 20:30:00|690.45|686.65|691.19|681.39|692.83|687.12|689.26|681.39|491
1735504500000|2024-12-29 20:35:00|691.33|681.53|692.42|682.62|692.7|682.9|691.04|681.24|592
1735504800000|2024-12-29 20:40:00|692.45|682.65|695.05|685.25|695.26|685.46|692.44|682.64|346
1735505100000|2024-12-29 20:45:00|695.03|685.23|696.06|686.26|697.04|687.24|694.94|685.14|407
1735505400000|2024-12-29 20:50:00|696.05|686.25|696.45|686.65|696.93|687.13|695.87|686.07|367
1735505700000|2024-12-29 20:55:00|696.43|686.63|698.13|688.33|698.47|688.67|696.21|686.41|259
1735506000000|2024-12-29 21:00:00|698.04|688.24|699.61|689.81|699.87|690.07|697.59|687.79|480
1735506300000|2024-12-29 21:05:00|699.59|689.79|698.51|688.71|699.62|689.82|698.46|688.66|386
1735506600000|2024-12-29 21:10:00|698.5|688.7|697.34|687.54|698.51|688.71|696.54|686.74|369
1735506900000|2024-12-29 21:15:00|697.33|687.53|697.78|687.98|697.86|688.06|696.66|686.86|373
1735507200000|2024-12-29 21:20:00|697.79|687.99|697.08|687.28|697.93|688.13|696.62|686.82|326
1735507500000|2024-12-29 21:25:00|697.23|687.43|698.49|688.69|698.61|688.81|697.23|687.43|275
1735507800000|2024-12-29 21:30:00|697.29|687.49|697.51|687.71|697.8|688|696.9|687.1|474
1735508100000|2024-12-29 21:35:00|697.47|687.67|696.2|686.4|697.55|687.75|696.08|686.28|461
1735508400000|2024-12-29 21:40:00|696.16|686.36|696.04|686.24|696.36|686.56|695.75|685.95|433
1735508700000|2024-12-29 21:45:00|697.22|687.42|694.46|684.66|697.23|687.43|694.41|684.61|531
1735509000000|2024-12-29 21:50:00|694.47|684.67|694.01|684.21|694.55|684.75|692.7|682.9|317
1735509300000|2024-12-29 21:55:00|694.23|684.43|694.57|684.77|695.4|685.6|693.93|684.13|417
1735509600000|2024-12-29 22:00:00|694.52|684.72|693.26|683.46|694.64|684.84|692.8|683|446
1735509900000|2024-12-29 22:05:00|693.25|683.45|691.36|681.56|694.12|684.32|691.33|681.53|450
1735510200000|2024-12-29 22:10:00|691.35|681.55|690.43|680.63|692.24|682.44|689.65|679.85|583
1735510500000|2024-12-29 22:15:00|690.42|680.62|689.4|679.6|690.54|680.74|689.06|679.26|568
1735510800000|2024-12-29 22:20:00|689.39|679.59|688.09|678.29|689.39|679.59|687.13|677.33|400
1735511100000|2024-12-29 22:25:00|688.02|678.22|691.29|681.49|691.41|681.61|687.86|678.06|365
1735511400000|2024-12-29 22:30:00|691.32|681.52|692.97|683.17|693.48|683.68|691.11|681.31|424
1735511700000|2024-12-29 22:35:00|692.96|683.16|692.53|682.73|693.48|683.68|691.74|681.94|498
1735512000000|2024-12-29 22:40:00|692.77|682.97|695.17|685.37|695.36|685.56|692.66|682.86|304
1735512300000|2024-12-29 22:45:00|695.2|685.4|694.44|684.64|695.33|685.53|694.13|684.33|199
1735512600000|2024-12-29 22:50:00|694.46|684.66|691.09|681.29|694.7|684.9|691.09|681.29|307
1735512900000|2024-12-29 22:55:00|691.16|681.36|690.04|680.24|691.45|681.65|688.58|678.78|493
1735513200000|2024-12-29 23:00:00|690.05|680.25|687.51|683.71|692.14|685.05|687.11|680.21|652
1735513500000|2024-12-29 23:05:00|687.5|683.7|685.92|682.12|688.11|684.31|685.92|682.12|641
1735513800000|2024-12-29 23:10:00|685.91|682.11|685.17|681.37|687.52|683.72|684.75|680.95|720
1735514100000|2024-12-29 23:15:00|685.16|681.36|685.81|682.01|686.86|683.06|685.15|681.35|605
1735514400000|2024-12-29 23:20:00|685.8|682|686.31|682.51|687.88|684.08|685.08|681.28|607
1735514700000|2024-12-29 23:25:00|686.29|682.49|688.86|685.06|688.97|685.17|686.19|682.39|536
1735515000000|2024-12-29 23:30:00|688.81|685.01|689.43|685.63|690.07|686.27|688.43|684.63|559
1735515300000|2024-12-29 23:35:00|689.97|686.17|690.58|686.78|690.67|686.87|688.97|685.17|469
1735515600000|2024-12-29 23:40:00|690.6|686.8|689.99|686.19|690.66|686.86|689.26|685.46|470
1735515900000|2024-12-29 23:45:00|690|686.2|691.43|687.63|691.68|687.88|689.91|686.11|582
1735516200000|2024-12-29 23:50:00|691.45|687.65|690.89|687.09|691.51|687.71|690.41|686.61|469
1735516500000|2024-12-29 23:55:00|690.9|687.1|689.62|685.82|691|687.2|689.56|685.76|463
1735516800000|2024-12-30 00:00:00|689.61|685.81|687.92|684.12|689.71|685.91|686.44|682.64|574
1735517100000|2024-12-30 00:05:00|687.93|684.13|691.12|687.32|691.28|687.48|687.86|684.06|556
1735517400000|2024-12-30 00:10:00|691.11|687.31|692.53|688.73|692.72|688.92|690.11|686.31|517
1735517700000|2024-12-30 00:15:00|692.44|688.64|695.88|692.08|696.25|692.45|691.98|688.18|664
1735518000000|2024-12-30 00:20:00|695.95|692.15|694.61|690.81|695.98|692.18|693.6|689.8|607
1735518300000|2024-12-30 00:25:00|694.6|690.8|694.17|690.37|695.93|692.13|693.76|689.96|574
1735518600000|2024-12-30 00:30:00|694.25|690.45|693.77|689.97|694.71|690.91|692.96|689.16|549
1735518900000|2024-12-30 00:35:00|693.73|689.93|692.18|688.38|694.27|690.47|691.55|687.75|609
1735519200000|2024-12-30 00:40:00|692.82|689.02|691.73|687.93|692.98|689.18|691.33|687.53|436
1735519500000|2024-12-30 00:45:00|691.74|687.94|694.06|690.26|694.12|690.32|691.74|687.94|545
1735519800000|2024-12-30 00:50:00|694.05|690.25|696.07|692.27|697.89|694.09|693.17|689.37|706
1735520100000|2024-12-30 00:55:00|696.12|692.32|695.82|692.02|696.57|692.77|695.12|691.32|495
1735520400000|2024-12-30 01:00:00|695.83|692.03|695.92|692.12|698.59|694.79|695.64|691.84|741
1735520700000|2024-12-30 01:05:00|695.94|692.14|697.24|693.44|699.04|695.24|695.17|691.37|758
1735521000000|2024-12-30 01:10:00|697.23|693.43|695.18|691.38|698.23|694.43|695.01|691.21|636
1735521300000|2024-12-30 01:15:00|695.13|691.33|701.99|698.19|701.99|698.19|695.09|691.29|726
1735521600000|2024-12-30 01:20:00|702.03|698.23|701.86|698.06|703.49|699.69|700.52|696.72|765
1735521900000|2024-12-30 01:25:00|702.05|698.25|707.17|703.37|707.37|703.57|700.32|696.52|845
1735522200000|2024-12-30 01:30:00|707.2|703.4|709.52|705.72|709.97|706.17|705.48|701.68|871
1735522500000|2024-12-30 01:35:00|709.58|705.78|711.69|707.89|713.84|710.04|709.15|705.35|871
1735522800000|2024-12-30 01:40:00|711.76|707.96|709|705.2|712.67|708.87|707.93|704.13|813
1735523100000|2024-12-30 01:45:00|709.01|705.21|705.24|701.44|709.01|705.21|704.36|700.56|816
1735523400000|2024-12-30 01:50:00|705.33|701.53|707.52|703.72|707.97|704.17|704.25|700.45|600
1735523700000|2024-12-30 01:55:00|707.47|703.67|706.88|703.08|708.01|704.21|706|702.2|662
1735524000000|2024-12-30 02:00:00|706.59|702.79|704.66|700.86|708.75|704.95|704.5|700.7|738
1735524300000|2024-12-30 02:05:00|704.67|700.87|701.81|698.01|704.88|701.08|701.58|697.78|487
1735524600000|2024-12-30 02:10:00|701.83|698.03|701.59|697.79|703.18|699.38|700.96|697.16|596
1735524900000|2024-12-30 02:15:00|701.48|697.68|701.43|697.63|703.43|699.63|700.41|696.61|654
1735525200000|2024-12-30 02:20:00|701.42|697.62|701.2|697.4|701.98|698.18|700.41|696.61|592
1735525500000|2024-12-30 02:25:00|701.22|697.42|700.98|697.18|701.75|697.95|700.19|696.39|528
1735525800000|2024-12-30 02:30:00|702.01|698.21|700.52|696.72|702.33|698.53|699.97|696.17|548
1735526100000|2024-12-30 02:35:00|700.53|696.73|702.73|698.93|703.29|699.49|700.08|696.28|543
1735526400000|2024-12-30 02:40:00|702.71|698.91|702.66|698.86|703.62|699.82|701.96|698.16|504
1735526700000|2024-12-30 02:45:00|701.81|698.01|703.38|699.58|703.6|699.8|701.81|698.01|737
1735527000000|2024-12-30 02:50:00|703.34|699.54|702.19|698.39|703.34|699.54|701.45|697.65|647
1735527300000|2024-12-30 02:55:00|702.18|698.38|702.67|698.87|703.11|699.31|701.89|698.09|551
1735527600000|2024-12-30 03:00:00|703.72|699.92|703.86|700.06|704.25|700.45|701.77|697.97|526
1735527900000|2024-12-30 03:05:00|703.88|700.08|705.33|701.53|706.52|702.72|703.88|700.08|500
1735528200000|2024-12-30 03:10:00|705.31|701.51|705.06|701.26|705.62|701.82|704.43|700.63|460
1735528500000|2024-12-30 03:15:00|705.05|701.25|703.17|699.37|705.79|701.99|703.17|699.37|571
1735528800000|2024-12-30 03:20:00|703.15|699.35|702.33|698.53|704.17|700.37|701.53|697.73|510
1735529100000|2024-12-30 03:25:00|702.17|698.37|702.05|698.25|703.57|699.77|701.71|697.91|374
1735529400000|2024-12-30 03:30:00|701.23|697.43|700.38|696.58|701.83|698.03|699.58|695.78|632
1735529700000|2024-12-30 03:35:00|700.4|696.6|698.08|694.28|700.47|696.67|697.98|694.18|524
1735530000000|2024-12-30 03:40:00|698.1|694.3|699.22|695.42|699.45|695.65|698.1|694.3|453
1735530300000|2024-12-30 03:45:00|699.21|695.41|699.88|696.08|700.39|696.59|698.87|695.07|563
1735530600000|2024-12-30 03:50:00|699.89|696.09|698.7|694.9|700.03|696.23|698.52|694.72|437
1735530900000|2024-12-30 03:55:00|698.69|694.89|697.1|693.3|698.83|695.03|697.1|693.3|407
1735531200000|2024-12-30 04:00:00|697.95|694.15|700.11|696.31|700.69|696.89|697.83|694.03|536
1735531500000|2024-12-30 04:05:00|700.12|696.32|701.41|697.61|702.07|698.27|699.59|695.79|474
1735531800000|2024-12-30 04:10:00|701.42|697.62|700.99|697.19|702.25|698.45|700.74|696.94|391
1735532100000|2024-12-30 04:15:00|700.98|697.18|701.71|697.91|701.72|697.92|700.52|696.72|376
1735532400000|2024-12-30 04:20:00|701.7|697.9|700.81|697.01|702.08|698.28|700.81|697.01|264
1735532700000|2024-12-30 04:25:00|700.65|696.85|698.31|694.51|700.68|696.88|697.92|694.12|416
1735533000000|2024-12-30 04:30:00|698.32|694.52|698.48|694.68|698.49|694.69|697.13|693.33|462
1735533300000|2024-12-30 04:35:00|698.31|694.51|699.09|695.29|699.21|695.41|697.65|693.85|482
1735533600000|2024-12-30 04:40:00|699.07|695.27|698.85|695.05|699.44|695.64|698.41|694.61|559
1735533900000|2024-12-30 04:45:00|698.75|694.95|698.79|694.99|700.15|696.35|698.61|694.81|477
1735534200000|2024-12-30 04:50:00|698.84|695.04|694.32|690.52|699.02|695.22|694.04|690.24|568
1735534500000|2024-12-30 04:55:00|694.31|690.51|694.36|690.56|695.5|691.7|694.13|690.33|452
1735534800000|2024-12-30 05:00:00|694.35|690.55|695.77|691.97|696.15|692.35|693.84|690.04|719
1735535100000|2024-12-30 05:05:00|695.75|691.95|697.24|693.44|697.6|693.8|695.5|691.7|513
1735535400000|2024-12-30 05:10:00|697.23|693.43|697.59|693.79|698.53|694.73|696.99|693.19|482
1735535700000|2024-12-30 05:15:00|697.58|693.78|696.27|692.47|699.04|695.24|695.74|691.94|488
1735536000000|2024-12-30 05:20:00|696.3|692.5|694.02|690.22|696.3|692.5|693.74|689.94|622
1735536300000|2024-12-30 05:25:00|694.01|690.21|692.83|689.03|694.99|691.19|692.41|688.61|490
1735536600000|2024-12-30 05:30:00|692.82|689.02|694.07|690.27|695.25|691.45|692.64|688.84|714
1735536900000|2024-12-30 05:35:00|694.06|690.26|692.56|688.76|695.22|691.42|691.94|688.14|754
1735537200000|2024-12-30 05:40:00|692.65|688.85|695.22|691.42|695.53|691.73|692.32|688.52|715
1735537500000|2024-12-30 05:45:00|695.21|691.41|695.55|691.75|697.07|693.27|695.14|691.34|608
1735537800000|2024-12-30 05:50:00|695.57|691.77|696.55|692.75|697.17|693.37|695.55|691.75|635
1735538100000|2024-12-30 05:55:00|696.35|692.55|696.49|692.69|696.86|693.06|695|691.2|518
1735538400000|2024-12-30 06:00:00|696.48|692.68|698.81|695.01|699.04|695.24|696.25|692.45|630
1735538700000|2024-12-30 06:05:00|698.8|695|697.5|693.7|699.05|695.25|697.23|693.43|649
1735539000000|2024-12-30 06:10:00|697.49|693.69|700.15|696.35|700.27|696.47|697.49|693.69|530
1735539300000|2024-12-30 06:15:00|700.06|696.26|703.74|699.94|704.36|700.56|700.06|696.26|602
1735539600000|2024-12-30 06:20:00|703.83|700.03|706.83|703.03|707.84|704.04|703.65|699.85|546
1735539900000|2024-12-30 06:25:00|706.84|703.04|704.62|700.82|706.88|703.08|704.04|700.24|656
1735540200000|2024-12-30 06:30:00|704.49|700.69|703.35|699.55|705.92|702.12|702.84|699.04|652
1735540500000|2024-12-30 06:35:00|703.34|699.54|702.68|698.88|704.55|700.75|702.33|698.53|662
1735540800000|2024-12-30 06:40:00|702.7|698.9|701.9|698.1|702.93|699.13|701.51|697.71|529
1735541100000|2024-12-30 06:45:00|702.02|698.22|700.02|696.22|702.53|698.73|699.63|695.83|584
1735541400000|2024-12-30 06:50:00|700.03|696.23|700.44|696.64|702.19|698.39|699.78|695.98|553
1735541700000|2024-12-30 06:55:00|700.47|696.67|701.28|697.48|701.28|697.48|700.47|696.67|427
1735542000000|2024-12-30 07:00:00|701.1|697.3|699.93|696.13|702.1|698.3|698.86|695.06|579
1735542300000|2024-12-30 07:05:00|699.97|696.17|699.36|695.56|700.79|696.99|699.17|695.37|519
1735542600000|2024-12-30 07:10:00|699.3|695.5|699.5|695.7|700.4|696.6|698.25|694.45|596
1735542900000|2024-12-30 07:15:00|699.44|695.64|699.03|695.23|700.35|696.55|698.9|695.1|625
1735543200000|2024-12-30 07:20:00|698.99|695.19|697.4|693.6|699.3|695.5|697.37|693.57|457
1735543500000|2024-12-30 07:25:00|697.41|693.61|695.85|692.05|697.74|693.94|695.71|691.91|373
1735543800000|2024-12-30 07:30:00|695.87|692.07|693.24|689.44|696.32|692.52|693.24|689.44|467
1735544100000|2024-12-30 07:35:00|693.23|689.43|695.02|691.22|695.76|691.96|692.78|688.98|514
1735544400000|2024-12-30 07:40:00|695.04|691.24|695.85|692.05|696.8|693|694.76|690.96|522
1735544700000|2024-12-30 07:45:00|695.86|692.06|696.07|692.27|697.42|693.62|695.46|691.66|447
1735545000000|2024-12-30 07:50:00|696.08|692.28|697.03|693.23|697.25|693.45|695.61|691.81|439
1735545300000|2024-12-30 07:55:00|697|693.2|697.76|693.96|698.05|694.25|696.21|692.41|456
1735545600000|2024-12-30 08:00:00|697.67|693.87|700.23|696.43|702.58|698.78|697.66|693.86|732
1735545900000|2024-12-30 08:05:00|700.2|696.4|700.16|696.36|700.62|696.82|699.09|695.29|584
1735546200000|2024-12-30 08:10:00|700.15|696.35|698.82|695.02|700.15|696.35|698.04|694.24|544
1735546500000|2024-12-30 08:15:00|698.81|695.01|698.42|694.62|699|695.2|697.25|693.45|617
1735546800000|2024-12-30 08:20:00|698.41|694.61|698.4|694.6|699|695.2|697.46|693.66|471
1735547100000|2024-12-30 08:25:00|698.39|694.59|697.23|693.43|699.29|695.49|697.23|693.43|500
1735547400000|2024-12-30 08:30:00|697.22|693.42|694.62|690.82|697.31|693.51|693.72|689.92|501
1735547700000|2024-12-30 08:35:00|694.61|690.81|697.84|694.04|698.65|694.85|694.45|690.65|642
1735548000000|2024-12-30 08:40:00|697.83|694.03|695.77|691.97|698.38|694.58|695.71|691.91|569
1735548300000|2024-12-30 08:45:00|695.76|691.96|695.59|691.79|697.55|693.75|695.59|691.79|566
1735548600000|2024-12-30 08:50:00|695.43|691.63|696.59|692.79|696.59|692.79|695.36|691.56|474
1735548900000|2024-12-30 08:55:00|696.69|692.89|696.25|692.45|697.88|694.08|696.09|692.29|470
1735549200000|2024-12-30 09:00:00|696.24|692.44|696.53|692.73|697.02|693.22|694.32|690.52|521
1735549500000|2024-12-30 09:05:00|696.52|692.72|692.93|689.13|696.53|692.73|692.73|688.93|457
1735549800000|2024-12-30 09:10:00|692.57|688.77|693.18|689.38|693.82|690.02|692.51|688.71|401
1735550100000|2024-12-30 09:15:00|693.16|689.36|690.82|687.02|695.34|691.54|690.82|687.02|612
1735550400000|2024-12-30 09:20:00|690.81|687.01|690.83|687.03|691.42|687.62|690.27|686.47|472
1735550700000|2024-12-30 09:25:00|690.84|687.04|691.55|687.75|692.57|688.77|690.32|686.52|467
1735551000000|2024-12-30 09:30:00|691.53|687.73|691.25|687.45|691.69|687.89|689.43|685.63|516
1735551300000|2024-12-30 09:35:00|691.2|687.4|692.33|688.53|693.06|689.26|690.48|686.68|514
1735551600000|2024-12-30 09:40:00|692.34|688.54|692.16|688.36|693.38|689.58|691.16|687.36|441
1735551900000|2024-12-30 09:45:00|691.67|687.87|691.68|687.88|692.44|688.64|691.26|687.46|514
1735552200000|2024-12-30 09:50:00|691.67|687.87|690.83|687.03|691.87|688.07|690.77|686.97|497
1735552500000|2024-12-30 09:55:00|690.84|687.04|691.17|687.37|691.71|687.91|690.47|686.67|496
1735552800000|2024-12-30 10:00:00|691.77|687.97|690.09|686.29|692.88|689.08|689.85|686.05|365
1735553100000|2024-12-30 10:05:00|690.07|686.27|690.45|686.65|691.47|687.67|689.82|686.02|517
1735553400000|2024-12-30 10:10:00|690.46|686.66|690.57|686.77|691.52|687.72|689.78|685.98|425
1735553700000|2024-12-30 10:15:00|690.04|686.24|690.32|686.52|690.93|687.13|688.35|684.55|488
1735554000000|2024-12-30 10:20:00|690.29|686.49|690.61|686.81|692.13|688.33|690.08|686.28|387
1735554300000|2024-12-30 10:25:00|690.5|686.7|689.82|686.02|690.67|686.87|688.91|685.11|249
1735554600000|2024-12-30 10:30:00|689.81|686.01|686.9|683.1|690.12|686.32|686.64|682.84|291
1735554900000|2024-12-30 10:35:00|686.91|683.11|685|681.2|686.92|683.12|685|681.2|461
1735555200000|2024-12-30 10:40:00|684.99|681.19|685.61|681.81|687.41|683.61|684.99|681.19|421
1735555500000|2024-12-30 10:45:00|685.62|681.82|686.47|682.67|687.13|683.33|685.62|681.82|495
1735555800000|2024-12-30 10:50:00|686.57|682.77|685.08|681.28|687.23|683.43|684.7|680.9|379
1735556100000|2024-12-30 10:55:00|685.09|681.29|685.17|681.37|685.99|682.19|684.87|681.07|343
1735556400000|2024-12-30 11:00:00|685.16|681.36|681.8|678|686.1|682.3|681.41|677.61|477
1735556700000|2024-12-30 11:05:00|681.86|678.06|680.56|676.76|682.29|678.49|679.67|675.87|677
1735557000000|2024-12-30 11:10:00|680.55|676.75|680.76|676.96|682.51|678.71|680.2|676.4|732
1735557300000|2024-12-30 11:15:00|680.85|677.05|678.85|675.05|681.55|677.75|678.34|674.54|767
1735557600000|2024-12-30 11:20:00|678.89|675.09|682.36|678.56|682.53|678.73|678.74|674.94|678
1735557900000|2024-12-30 11:25:00|682.37|678.57|684.9|681.1|685.97|682.17|682.2|678.4|668
1735558200000|2024-12-30 11:30:00|684.68|680.88|683.36|679.56|685.64|681.84|682.82|679.02|700
1735558500000|2024-12-30 11:35:00|683.37|679.57|682.74|678.94|683.39|679.59|682.36|678.56|646
1735558800000|2024-12-30 11:40:00|682.76|678.96|683.92|680.12|684.09|680.29|681.84|678.04|578
1735559100000|2024-12-30 11:45:00|683.94|680.14|684.59|680.79|685.32|681.52|683.73|679.93|635
1735559400000|2024-12-30 11:50:00|684.73|680.93|685.74|681.94|685.93|682.13|683.78|679.98|654
1735559700000|2024-12-30 11:55:00|685.75|681.95|685.75|681.95|686.64|682.84|685.18|681.38|461
1735560000000|2024-12-30 12:00:00|685.56|681.76|688.9|685.1|688.9|685.1|684.81|681.01|661
1735560300000|2024-12-30 12:05:00|688.88|685.08|688.82|685.02|690.21|686.41|688.02|684.22|645
1735560600000|2024-12-30 12:10:00|688.81|685.01|688.75|684.95|689.22|685.42|688.18|684.38|674
1735560900000|2024-12-30 12:15:00|688.74|684.94|690.63|686.83|690.66|686.86|688.12|684.32|696
1735561200000|2024-12-30 12:20:00|690.62|686.82|694.08|690.28|694.46|690.66|690.37|686.57|713
1735561500000|2024-12-30 12:25:00|694.09|690.29|693.55|689.75|696.01|692.21|693.51|689.71|679
1735561800000|2024-12-30 12:30:00|693.56|689.76|689.54|685.74|694.24|690.44|689.17|685.37|731
1735562100000|2024-12-30 12:35:00|689.52|685.72|687.69|683.89|689.52|685.72|686.88|683.08|650
1735562400000|2024-12-30 12:40:00|687.7|683.9|687.67|683.87|688.94|685.14|687.3|683.5|678
1735562700000|2024-12-30 12:45:00|687.28|683.48|687.91|684.11|689.14|685.34|687.25|683.45|675
1735563000000|2024-12-30 12:50:00|687.9|684.1|685.7|681.9|688.26|684.46|684.5|680.7|673
1735563300000|2024-12-30 12:55:00|685.71|681.91|686.16|682.36|687.27|683.47|684.9|681.1|726
1735563600000|2024-12-30 13:00:00|686.28|682.48|686.73|682.93|688.67|684.87|686.02|682.22|687
1735563900000|2024-12-30 13:05:00|686.72|682.92|683.79|679.99|686.72|682.92|683.13|679.33|695
1735564200000|2024-12-30 13:10:00|683.7|679.9|680.43|676.63|683.88|680.08|679.43|675.63|550
1735564500000|2024-12-30 13:15:00|680.44|676.64|678.07|674.27|680.67|676.87|678.07|674.27|747
1735564800000|2024-12-30 13:20:00|677.9|674.1|675.79|671.99|678.88|675.08|675.67|671.87|789
1735565100000|2024-12-30 13:25:00|675.8|672|675.6|671.8|676.57|672.77|675.38|671.58|546
1735565400000|2024-12-30 13:30:00|675.61|671.81|673.45|669.65|677.13|673.33|673.45|669.65|554
1735565700000|2024-12-30 13:35:00|673.43|669.63|667.45|663.65|673.43|669.63|666.97|663.17|762
1735566000000|2024-12-30 13:40:00|667.39|663.59|668.21|664.41|669.24|665.44|666.7|662.9|823
1735566300000|2024-12-30 13:45:00|668.19|664.39|668.62|664.82|670.27|666.47|667.44|663.64|833
1735566600000|2024-12-30 13:50:00|667.73|663.93|666.31|662.51|668.38|664.58|660.73|656.93|923
1735566900000|2024-12-30 13:55:00|666.37|662.57|662.87|659.07|666.5|662.7|662.64|658.84|757
1735567200000|2024-12-30 14:00:00|662.85|659.05|666.25|662.45|667.54|663.74|661.99|658.19|912
1735567500000|2024-12-30 14:05:00|666.23|662.43|666.79|662.99|667.14|663.34|664.91|661.11|877
1735567800000|2024-12-30 14:10:00|666.78|662.98|667.88|664.08|667.98|664.18|665.22|661.42|921
1735568100000|2024-12-30 14:15:00|667.89|664.09|667.3|663.5|669.42|665.62|665.69|661.89|781
1735568400000|2024-12-30 14:20:00|667.31|663.51|666.47|662.67|667.5|663.7|665.58|661.78|766
1735568700000|2024-12-30 14:25:00|666.45|662.65|667.92|664.12|667.93|664.13|665.06|661.26|764
1735569000000|2024-12-30 14:30:00|667.95|664.15|660.93|657.13|667.95|664.15|660.74|656.94|918
1735569300000|2024-12-30 14:35:00|661.02|657.22|663.15|659.35|664.72|660.92|658.12|654.32|898
1735569600000|2024-12-30 14:40:00|663.12|659.32|664.32|660.52|665.98|662.18|662.56|658.76|941
1735569900000|2024-12-30 14:45:00|664.29|660.49|661.92|658.12|664.99|661.19|661.65|657.85|871
1735570200000|2024-12-30 14:50:00|661.9|658.1|664.03|660.23|664.77|660.97|661.87|658.07|829
1735570500000|2024-12-30 14:55:00|664.07|660.27|663.49|659.69|666.08|662.28|662.84|659.04|764
1735570800000|2024-12-30 15:00:00|663.5|659.7|665.46|661.66|666.74|662.94|662.18|658.38|860
1735571100000|2024-12-30 15:05:00|665.44|661.64|666.27|662.47|668.11|664.31|664.9|661.1|764
1735571400000|2024-12-30 15:10:00|666.29|662.49|665.26|661.46|668.51|664.71|665.09|661.29|694
1735571700000|2024-12-30 15:15:00|665.24|661.44|663.52|659.72|666.26|662.46|662.89|659.09|791
1735572000000|2024-12-30 15:20:00|663.51|659.71|663.65|659.85|664.77|660.97|662.99|659.19|696
1735572300000|2024-12-30 15:25:00|663.66|659.86|662.51|658.71|664.49|660.69|661.27|657.47|708
1735572600000|2024-12-30 15:30:00|662.49|658.69|660.43|656.63|663.12|659.32|659.37|655.57|609
1735572900000|2024-12-30 15:35:00|660.46|656.66|663.95|660.15|663.95|660.15|659.73|655.93|758
1735573200000|2024-12-30 15:40:00|663.93|660.13|662.63|658.83|665.6|661.8|662.33|658.53|660
1735573500000|2024-12-30 15:45:00|662.72|658.92|663.12|659.32|666.4|662.6|662.3|658.5|668
1735573800000|2024-12-30 15:50:00|663.33|659.53|663.26|659.46|663.53|659.73|661.97|658.17|683
1735574100000|2024-12-30 15:55:00|663.25|659.45|663.79|659.99|665.09|661.29|662.75|658.95|650
1735574400000|2024-12-30 16:00:00|663.76|659.96|662.26|658.46|663.76|659.96|660.75|656.95|721
1735574700000|2024-12-30 16:05:00|662.25|658.45|662.66|658.86|664.71|660.91|662.25|658.45|665
1735575000000|2024-12-30 16:10:00|662.65|658.85|662.37|658.57|662.97|659.17|661.05|657.25|661
1735575300000|2024-12-30 16:15:00|662.35|658.55|664.81|661.01|664.83|661.03|662.08|658.28|592
1735575600000|2024-12-30 16:20:00|664.79|660.99|660.45|656.65|664.79|660.99|660.25|656.45|584
1735575900000|2024-12-30 16:25:00|660.46|656.66|661.12|657.32|662.2|658.4|660.46|656.66|634
1735576200000|2024-12-30 16:30:00|661.11|657.31|659.19|655.39|661.61|657.81|659.16|655.36|747
1735576500000|2024-12-30 16:35:00|659.2|655.4|659.39|655.59|660.84|657.04|658.61|654.81|677
1735576800000|2024-12-30 16:40:00|659.4|655.6|661.86|658.06|662.01|658.21|658.52|654.72|754
1735577100000|2024-12-30 16:45:00|661.69|657.89|657.1|653.3|662.14|658.34|657.04|653.24|730
1735577400000|2024-12-30 16:50:00|657.09|653.29|658.92|655.12|659.87|656.07|656.52|652.72|702
1735577700000|2024-12-30 16:55:00|659.02|655.22|659.38|655.58|659.99|656.19|658.5|654.7|750
1735578000000|2024-12-30 17:00:00|659.45|655.65|660.78|656.98|662.73|658.93|659.36|655.56|694
1735578300000|2024-12-30 17:05:00|660.77|656.97|659.65|655.85|660.78|656.98|659.11|655.31|714
1735578600000|2024-12-30 17:10:00|659.64|655.84|661.04|657.24|662.05|658.25|659.63|655.83|642
1735578900000|2024-12-30 17:15:00|661.01|657.21|660.75|656.95|661.44|657.64|659.69|655.89|643
1735579200000|2024-12-30 17:20:00|660.74|656.94|664.28|660.48|664.51|660.71|660.71|656.91|662
1735579500000|2024-12-30 17:25:00|664.29|660.49|664.81|661.01|665.21|661.41|663.35|659.55|597
1735579800000|2024-12-30 17:30:00|664.69|660.89|670.94|667.14|671.23|667.43|664.05|660.25|836
1735580100000|2024-12-30 17:35:00|670.54|666.74|674.27|670.47|674.4|670.6|670.14|666.34|757
1735580400000|2024-12-30 17:40:00|674.22|670.42|678.56|674.76|679.47|675.67|671.55|667.75|801
1735580700000|2024-12-30 17:45:00|679.54|675.74|683|679.2|683.67|679.87|678.75|674.95|884
1735581000000|2024-12-30 17:50:00|683.01|679.21|684.22|680.42|685.32|681.52|682.46|678.66|845
1735581300000|2024-12-30 17:55:00|684.2|680.4|683.39|679.59|684.2|680.4|679.73|675.93|946
1735581600000|2024-12-30 18:00:00|683.36|679.56|683.14|679.34|685.5|681.7|682.6|678.8|875
1735581900000|2024-12-30 18:05:00|683.13|679.33|683.81|680.01|683.9|680.1|679.78|675.98|889
1735582200000|2024-12-30 18:10:00|683.83|680.03|687.14|683.34|688.4|684.6|682.56|678.76|808
1735582500000|2024-12-30 18:15:00|687.16|683.36|689.81|686.01|690.34|686.54|685.5|681.7|823
1735582800000|2024-12-30 18:20:00|689.8|686|689.7|685.9|691.3|687.5|689.01|685.21|784
1735583100000|2024-12-30 18:25:00|689.69|685.89|687.93|684.13|691.45|687.65|687.26|683.46|820
1735583400000|2024-12-30 18:30:00|688.01|684.21|687.93|684.13|689.09|685.29|686.49|682.69|708
1735583700000|2024-12-30 18:35:00|687.92|684.12|687.77|683.97|689.18|685.38|686.87|683.07|848
1735584000000|2024-12-30 18:40:00|687.74|683.94|685.86|682.06|687.9|684.1|685.23|681.43|721
1735584300000|2024-12-30 18:45:00|685.88|682.08|688.42|684.62|691.44|687.64|685.83|682.03|765
1735584600000|2024-12-30 18:50:00|688.39|684.59|689.48|685.68|689.88|686.08|687.86|684.06|792
1735584900000|2024-12-30 18:55:00|689.49|685.69|690.55|686.75|691.6|687.8|689.07|685.27|576
1735585200000|2024-12-30 19:00:00|690.53|686.73|689.9|686.1|691.37|687.57|688.92|685.12|786
1735585500000|2024-12-30 19:05:00|689.95|686.15|689.98|686.18|692.42|688.62|688.27|684.47|726
1735585800000|2024-12-30 19:10:00|689.97|686.17|688.96|685.16|690.42|686.62|688.27|684.47|735
1735586100000|2024-12-30 19:15:00|688.95|685.15|687.34|683.54|689.67|685.87|687.34|683.54|695
1735586400000|2024-12-30 19:20:00|687.35|683.55|685.39|681.59|688.06|684.26|684.87|681.07|673
1735586700000|2024-12-30 19:25:00|685.34|681.54|687.16|683.36|688.45|684.65|685.34|681.54|603
1735587000000|2024-12-30 19:30:00|687.26|683.46|688.22|684.42|688.52|684.72|686.86|683.06|701
1735587300000|2024-12-30 19:35:00|688.21|684.41|687.81|684.01|688.78|684.98|687.4|683.6|619
1735587600000|2024-12-30 19:40:00|687.82|684.02|686.67|682.87|687.86|684.06|685.95|682.15|624
1735587900000|2024-12-30 19:45:00|686.95|683.15|687.23|683.43|688|684.2|686.91|683.11|627
1735588200000|2024-12-30 19:50:00|687.24|683.44|686.77|682.97|687.92|684.12|686.48|682.68|586
1735588500000|2024-12-30 19:55:00|686.87|683.07|688.21|684.41|688.21|684.41|686.82|683.02|596
1735588800000|2024-12-30 20:00:00|688.34|684.54|690.25|686.45|691.51|687.71|688.34|684.54|662
1735589100000|2024-12-30 20:05:00|690.48|686.68|690.77|686.97|691.63|687.83|689.92|686.12|656
1735589400000|2024-12-30 20:10:00|690.58|686.78|691.03|687.23|691.7|687.9|689.66|685.86|539
1735589700000|2024-12-30 20:15:00|691.02|687.22|695.05|691.25|695.05|691.25|690.98|687.18|642
1735590000000|2024-12-30 20:20:00|695.06|691.26|696.99|693.19|697.01|693.21|694.91|691.11|595
1735590300000|2024-12-30 20:25:00|697|693.2|691.82|688.02|697.24|693.44|691.36|687.56|633
1735590600000|2024-12-30 20:30:00|691.81|688.01|690.77|686.97|692.47|688.67|690.39|686.59|571
1735590900000|2024-12-30 20:35:00|690.78|686.98|688.57|684.77|691.43|687.63|688.25|684.45|638
1735591200000|2024-12-30 20:40:00|688.58|684.78|688.18|684.38|689.91|686.11|687.79|683.99|513
1735591500000|2024-12-30 20:45:00|688.19|684.39|690.39|686.59|690.58|686.78|688.06|684.26|589
1735591800000|2024-12-30 20:50:00|690.41|686.61|690.37|686.57|691.81|688.01|690.37|686.57|542
1735592100000|2024-12-30 20:55:00|690.36|686.56|689.34|685.54|691.4|687.6|689.2|685.4|606
1735592400000|2024-12-30 21:00:00|689.17|685.37|687.45|683.65|689.63|685.83|687.1|683.3|549
1735592700000|2024-12-30 21:05:00|687.46|683.66|685.66|681.86|687.46|683.66|685.12|681.32|530
1735593000000|2024-12-30 21:10:00|685.67|681.87|685.49|681.69|685.97|682.17|684.17|680.37|515
1735593300000|2024-12-30 21:15:00|685.5|681.7|683.39|679.59|686.58|682.78|683.28|679.48|465
1735593600000|2024-12-30 21:20:00|683.4|679.6|681.74|677.94|683.62|679.82|681.31|677.51|565
1735593900000|2024-12-30 21:25:00|681.73|677.93|679.73|675.93|682.22|678.42|679.63|675.83|460
1735594200000|2024-12-30 21:30:00|679.75|675.95|677.16|673.36|679.93|676.13|676.48|672.68|618
1735594500000|2024-12-30 21:35:00|677.17|673.37|671.18|667.38|677.96|674.16|671.18|667.38|682
1735594800000|2024-12-30 21:40:00|671.16|667.36|668.69|664.89|671.16|667.36|663.81|660.01|968
1735595100000|2024-12-30 21:45:00|668.54|664.74|668.2|664.4|671.16|667.36|665.4|661.6|915
1735595400000|2024-12-30 21:50:00|668.12|664.32|665.45|661.65|669.06|665.26|665.43|661.63|824
1735595700000|2024-12-30 21:55:00|665.55|661.75|665.9|662.1|668.63|664.83|664.88|661.08|882
1735596000000|2024-12-30 22:00:00|665.93|662.13|668.34|664.54|669.02|665.22|665.42|661.62|852
1735596300000|2024-12-30 22:05:00|668.33|664.53|671.8|668|671.93|668.13|667.75|663.95|721
1735596600000|2024-12-30 22:10:00|671.79|667.99|672.83|669.03|674.19|670.39|671.67|667.87|659
1735596900000|2024-12-30 22:15:00|672.81|669.01|671.15|667.35|674.39|670.59|671.09|667.29|613
1735597200000|2024-12-30 22:20:00|671.14|667.34|671.83|668.03|671.99|668.19|669.82|666.02|416
1735597500000|2024-12-30 22:25:00|671.82|668.02|672.76|668.96|672.9|669.1|671.71|667.91|286
1735597800000|2024-12-30 22:30:00|672.79|668.99|674.1|670.3|674.7|670.9|672.79|668.99|515
1735598100000|2024-12-30 22:35:00|674.09|670.29|674.52|670.72|674.57|670.77|673.36|669.56|262
1735598400000|2024-12-30 22:40:00|674.51|670.71|673|669.2|674.51|670.71|672.95|669.15|217
1735598700000|2024-12-30 22:45:00|673.01|669.21|672.13|668.33|673.01|669.21|672.03|668.23|180
1735599000000|2024-12-30 22:50:00|672.12|668.32|672.85|669.05|672.85|669.05|671.97|668.17|204
1735599300000|2024-12-30 22:55:00|672.86|669.06|671.13|667.33|674.9|671.1|670.85|667.05|354
1735599600000|2024-12-30 23:00:00|671.11|667.31|669.37|665.57|671.17|667.37|668.89|665.09|627
1735599900000|2024-12-30 23:05:00|669.36|665.56|668.78|664.98|669.79|665.99|668.08|664.28|517
1735600200000|2024-12-30 23:10:00|668.65|664.85|670.11|666.31|670.45|666.65|668.58|664.78|500
1735600500000|2024-12-30 23:15:00|670.07|666.27|670.59|666.79|670.95|667.15|669.68|665.88|433
1735600800000|2024-12-30 23:20:00|670.55|666.75|671.25|667.45|671.81|668.01|670.55|666.75|396
1735601100000|2024-12-30 23:25:00|671.31|667.51|672.59|668.79|672.98|669.18|671.31|667.51|335
1735601400000|2024-12-30 23:30:00|672.6|668.8|673.45|669.65|674.49|670.69|672.55|668.75|398
1735601700000|2024-12-30 23:35:00|673.42|669.62|672.82|669.02|673.45|669.65|671.78|667.98|353
1735602000000|2024-12-30 23:40:00|672.81|669.01|671.88|668.08|673.9|670.1|671.67|667.87|381
1735602300000|2024-12-30 23:45:00|670.81|667.01|671.34|667.54|671.39|667.59|669.8|666|542
1735602600000|2024-12-30 23:50:00|671.35|667.55|672.11|668.31|672.39|668.59|671.05|667.25|462
1735602900000|2024-12-30 23:55:00|672.09|668.29|672.04|668.24|673.29|669.49|671.87|668.07|660
1735603200000|2024-12-31 00:00:00|673.02|669.22|670.37|666.57|673.11|669.31|670.15|666.35|595
1735603500000|2024-12-31 00:05:00|670.35|666.55|670.85|667.05|670.92|667.12|669.82|666.02|465
1735603800000|2024-12-31 00:10:00|670.86|667.06|672.3|668.5|672.47|668.67|670.49|666.69|448
1735604100000|2024-12-31 00:15:00|671.05|667.25|668.75|664.95|671.08|667.28|668.47|664.67|718
1735604400000|2024-12-31 00:20:00|668.74|664.94|668.23|664.43|669.44|665.64|668.23|664.43|667
1735604700000|2024-12-31 00:25:00|668.24|664.44|668.64|664.84|668.84|665.04|667.31|663.51|652
1735605000000|2024-12-31 00:30:00|669.7|665.9|667.69|663.89|669.97|666.17|667.19|663.39|511
1735605300000|2024-12-31 00:35:00|667.7|663.9|668.68|664.88|669.26|665.46|667.27|663.47|452
1735605600000|2024-12-31 00:40:00|668.69|664.89|669.88|666.08|670.81|667.01|668.69|664.89|329
1735605900000|2024-12-31 00:45:00|669.83|666.03|669.47|665.67|671.81|668.01|669.47|665.67|467
1735606200000|2024-12-31 00:50:00|669.48|665.68|666.72|662.92|669.57|665.77|666.59|662.79|444
1735606500000|2024-12-31 00:55:00|666.67|662.87|665.87|662.07|666.73|662.93|665.54|661.74|393
1735606800000|2024-12-31 01:00:00|665.92|662.12|666.07|662.27|667.49|663.69|665.31|661.51|668
1735607100000|2024-12-31 01:05:00|666.06|662.26|662.89|659.09|666.1|662.3|662.23|658.43|470
1735607400000|2024-12-31 01:10:00|662.9|659.1|664.23|660.43|664.5|660.7|662.42|658.62|543
1735607700000|2024-12-31 01:15:00|664.2|660.4|666.49|662.69|666.49|662.69|663.38|659.58|501
1735608000000|2024-12-31 01:20:00|666.48|662.68|666.6|662.8|667.57|663.77|666.01|662.21|498
1735608300000|2024-12-31 01:25:00|666.58|662.78|664.02|660.22|666.7|662.9|663.91|660.11|531
1735608600000|2024-12-31 01:30:00|663.9|660.1|663.53|659.73|664.02|660.22|661.91|658.11|573
1735608900000|2024-12-31 01:35:00|663.56|659.76|663.51|659.71|664.6|660.8|662.53|658.73|590
1735609200000|2024-12-31 01:40:00|663.41|659.61|664.39|660.59|665|661.2|662.7|658.9|613
1735609500000|2024-12-31 01:45:00|664.43|660.63|666.68|662.88|667.1|663.3|664.29|660.49|446
1735609800000|2024-12-31 01:50:00|666.69|662.89|667|663.2|668.38|664.58|666.15|662.35|422
1735610100000|2024-12-31 01:55:00|667.01|663.21|666.62|662.82|667.01|663.21|666.2|662.4|359
1735610400000|2024-12-31 02:00:00|666.61|662.81|666.83|663.03|667.71|663.91|665.11|661.31|480
1735610700000|2024-12-31 02:05:00|666.79|662.99|663.82|660.02|666.79|662.99|663.82|660.02|445
1735611000000|2024-12-31 02:10:00|663.83|660.03|665.59|661.79|666.2|662.4|663.83|660.03|390
1735611300000|2024-12-31 02:15:00|664.57|660.77|664.18|660.38|665.69|661.89|664.07|660.27|672
1735611600000|2024-12-31 02:20:00|664.15|660.35|663.23|659.43|664.28|660.48|662.09|658.29|646
1735611900000|2024-12-31 02:25:00|663.2|659.4|665.08|661.28|665.4|661.6|662.93|659.13|582
1735612200000|2024-12-31 02:30:00|666.09|662.29|668.32|664.52|668.47|664.67|666.09|662.29|460
1735612500000|2024-12-31 02:35:00|668.33|664.53|667.43|663.63|668.47|664.67|666.71|662.91|399
1735612800000|2024-12-31 02:40:00|667.44|663.64|667.95|664.15|668.24|664.44|667.34|663.54|247
1735613100000|2024-12-31 02:45:00|666.81|663.01|667.9|664.1|668.06|664.26|666.81|663.01|517
1735613400000|2024-12-31 02:50:00|667.96|664.16|667.21|663.41|668.39|664.59|667.21|663.41|588
1735613700000|2024-12-31 02:55:00|667.16|663.36|667.36|663.56|667.51|663.71|666.23|662.43|492
1735614000000|2024-12-31 03:00:00|668.43|664.63|664.41|660.61|668.97|665.17|664.26|660.46|467
1735614300000|2024-12-31 03:05:00|664.39|660.59|664.6|660.8|665.68|661.88|663.46|659.66|496
1735614600000|2024-12-31 03:10:00|664.65|660.85|665.23|661.43|665.37|661.57|664.12|660.32|397
1735614900000|2024-12-31 03:15:00|665.29|661.49|664.92|661.12|666.08|662.28|664.02|660.22|525
1735615200000|2024-12-31 03:20:00|664.88|661.08|667.89|664.09|667.89|664.09|664.87|661.07|499
1735615500000|2024-12-31 03:25:00|667.9|664.1|666.79|662.99|668.33|664.53|666.59|662.79|380
1735615800000|2024-12-31 03:30:00|666.8|663|666.3|662.5|667.72|663.92|665.14|661.34|383
1735616100000|2024-12-31 03:35:00|666.39|662.59|665.72|661.92|666.54|662.74|664.91|661.11|444
1735616400000|2024-12-31 03:40:00|665.71|661.91|664.93|661.13|665.9|662.1|664.47|660.67|331
1735616700000|2024-12-31 03:45:00|664.94|661.14|663.73|659.93|664.98|661.18|662.81|659.01|454
1735617000000|2024-12-31 03:50:00|663.61|659.81|663.82|660.02|664.5|660.7|662.92|659.12|441
1735617300000|2024-12-31 03:55:00|663.83|660.03|663.46|659.66|664.71|660.91|663.38|659.58|331
1735617600000|2024-12-31 04:00:00|663.45|659.65|665.56|661.76|665.73|661.93|663.23|659.43|529
1735617900000|2024-12-31 04:05:00|665.55|661.75|666.14|662.34|666.33|662.53|664.8|661|448
1735618200000|2024-12-31 04:10:00|666.13|662.33|666.47|662.67|667.93|664.13|666.04|662.24|583
1735618500000|2024-12-31 04:15:00|666.48|662.68|664.82|661.02|666.63|662.83|664.29|660.49|579
1735618800000|2024-12-31 04:20:00|664.83|661.03|664.71|660.91|665.68|661.88|664.58|660.78|605
1735619100000|2024-12-31 04:25:00|664.72|660.92|665.53|661.73|666.01|662.21|664.65|660.85|552
1735619400000|2024-12-31 04:30:00|665.5|661.7|666.26|662.46|666.9|663.1|665.18|661.38|591
1735619700000|2024-12-31 04:35:00|666.25|662.45|665.87|662.07|667.11|663.31|665.85|662.05|524
1735620000000|2024-12-31 04:40:00|665.8|662|662.81|659.01|665.8|662|662.81|659.01|415
1735620300000|2024-12-31 04:45:00|662.8|659|661.71|657.91|663.06|659.26|660.71|656.91|536
1735620600000|2024-12-31 04:50:00|661.69|657.89|661.87|658.07|661.99|658.19|660.63|656.83|429
1735620900000|2024-12-31 04:55:00|661.9|658.1|661.12|657.32|662.18|658.38|660.26|656.46|406
1735621200000|2024-12-31 05:00:00|661.13|657.33|663.86|660.06|664.01|660.21|658.83|655.03|640
1735621500000|2024-12-31 05:05:00|663.84|660.04|663.77|659.97|664.69|660.89|663.39|659.59|484
1735621800000|2024-12-31 05:10:00|664.17|660.37|662.55|658.75|664.43|660.63|662.5|658.7|436
1735622100000|2024-12-31 05:15:00|662.57|658.77|660.23|656.43|663.09|659.29|659.87|656.07|562
1735622400000|2024-12-31 05:20:00|660.25|656.45|663.42|659.62|664.75|660.95|659.93|656.13|623
1735622700000|2024-12-31 05:25:00|663.41|659.61|662.94|659.14|663.79|659.99|662.47|658.67|463
1735623000000|2024-12-31 05:30:00|662.96|659.16|663.99|660.19|663.99|660.19|661.9|658.1|642
1735623300000|2024-12-31 05:35:00|664.03|660.23|664.37|660.57|665.1|661.3|663.42|659.62|574
1735623600000|2024-12-31 05:40:00|664.34|660.54|662.63|658.83|664.96|661.16|662.55|658.75|533
1735623900000|2024-12-31 05:45:00|662.65|658.85|661.79|657.99|663.96|660.16|661.21|657.41|505
1735624200000|2024-12-31 05:50:00|661.8|658|662.77|658.97|662.77|658.97|661.2|657.4|530
1735624500000|2024-12-31 05:55:00|662.76|658.96|662.15|658.35|663.3|659.5|662.15|658.35|468
1735624800000|2024-12-31 06:00:00|662.16|658.36|661.8|658|662.85|659.05|660.39|656.59|626
1735625100000|2024-12-31 06:05:00|661.81|658.01|665.33|661.53|665.39|661.59|661.41|657.61|519
1735625400000|2024-12-31 06:10:00|665.34|661.54|663.73|659.93|666.87|663.07|663.7|659.9|768
1735625700000|2024-12-31 06:15:00|663.75|659.95|664.39|660.59|664.98|661.18|662.92|659.12|618
1735626000000|2024-12-31 06:20:00|664.63|660.83|663.35|659.55|666.42|662.62|663.35|659.55|653
1735626300000|2024-12-31 06:25:00|663.37|659.57|664.05|660.25|664.67|660.87|663.18|659.38|486
1735626600000|2024-12-31 06:30:00|664.01|660.21|662.57|658.77|665.02|661.22|662.53|658.73|626
1735626900000|2024-12-31 06:35:00|662.56|658.76|661.17|657.37|662.8|659|660.98|657.18|501
1735627200000|2024-12-31 06:40:00|661.07|657.27|660.52|656.72|661.15|657.35|659.57|655.77|589
1735627500000|2024-12-31 06:45:00|660.51|656.71|661.78|657.98|662.67|658.87|659.46|655.66|607
1735627800000|2024-12-31 06:50:00|661.73|657.93|662.47|658.67|662.72|658.92|661.16|657.36|656
1735628100000|2024-12-31 06:55:00|662.46|658.66|662.16|658.36|662.8|659|661.07|657.27|551
1735628400000|2024-12-31 07:00:00|661.21|657.41|662.3|658.5|662.78|658.98|660.34|656.54|754
1735628700000|2024-12-31 07:05:00|662.29|658.49|661.11|657.31|662.42|658.62|660.59|656.79|688
1735629000000|2024-12-31 07:10:00|661.07|657.27|661.21|657.41|662.02|658.22|660.85|657.05|673
1735629300000|2024-12-31 07:15:00|662.28|658.48|662.74|658.94|663|659.2|661.2|657.4|496
1735629600000|2024-12-31 07:20:00|662.73|658.93|663.55|659.75|663.7|659.9|662.42|658.62|511
1735629900000|2024-12-31 07:25:00|663.57|659.77|663.77|659.97|664.64|660.84|663.49|659.69|449
1735630200000|2024-12-31 07:30:00|663.78|659.98|663.4|659.6|664.44|660.64|662.51|658.71|437
1735630500000|2024-12-31 07:35:00|663.09|659.29|662.19|658.39|663.36|659.56|661.58|657.78|449
1735630800000|2024-12-31 07:40:00|662.22|658.42|662.53|658.73|663.26|659.46|661.83|658.03|391
1735631100000|2024-12-31 07:45:00|662.55|658.75|663.59|659.79|663.73|659.93|661.63|657.83|539
1735631400000|2024-12-31 07:50:00|663.61|659.81|663.34|659.54|664.37|660.57|662.74|658.94|468
1735631700000|2024-12-31 07:55:00|663.35|659.55|663.86|660.06|664.25|660.45|663.23|659.43|385
1735632000000|2024-12-31 08:00:00|663.85|660.05|664.24|660.44|664.83|661.03|663.37|659.57|474
1735632300000|2024-12-31 08:05:00|664.26|660.46|665.15|661.35|666.24|662.44|663.98|660.18|516
1735632600000|2024-12-31 08:10:00|665.16|661.36|665.82|662.02|665.85|662.05|664.92|661.12|392
1735632900000|2024-12-31 08:15:00|665.81|662.01|668.5|664.7|669.11|665.31|665.47|661.67|554
1735633200000|2024-12-31 08:20:00|668.49|664.69|675.44|671.64|675.87|672.07|668.47|664.67|706
1735633500000|2024-12-31 08:25:00|675.43|671.63|679.37|675.57|679.6|675.8|675.33|671.53|782
1735633800000|2024-12-31 08:30:00|679.36|675.56|677.35|673.55|684.06|680.26|677.21|673.41|897
1735634100000|2024-12-31 08:35:00|677.38|673.58|678.14|674.34|679.08|675.28|675.67|671.87|873
1735634400000|2024-12-31 08:40:00|678.16|674.36|677.59|673.79|679.75|675.95|677.28|673.48|846
1735634700000|2024-12-31 08:45:00|677.6|673.8|676.45|672.65|678.78|674.98|675.85|672.05|779
1735635000000|2024-12-31 08:50:00|676.44|672.64|675.3|671.5|676.64|672.84|672.71|668.91|816
1735635300000|2024-12-31 08:55:00|675.28|671.48|673.54|669.74|676.88|673.08|673.32|669.52|790
1735635600000|2024-12-31 09:00:00|673.55|669.75|672.31|668.51|674.17|670.37|671.65|667.85|758
1735635900000|2024-12-31 09:05:00|672.29|668.49|673.66|669.86|673.74|669.94|672.02|668.22|825
1735636200000|2024-12-31 09:10:00|673.68|669.88|675.59|671.79|676.11|672.31|673.68|669.88|703
1735636500000|2024-12-31 09:15:00|675.61|671.81|676|672.2|677.36|673.56|674.62|670.82|756
1735636800000|2024-12-31 09:20:00|675.99|672.19|676.12|672.32|676.8|673|674.93|671.13|762
1735637100000|2024-12-31 09:25:00|676.11|672.31|675.77|671.97|678.12|674.32|675.48|671.68|769
1735637400000|2024-12-31 09:30:00|675.78|671.98|675.97|672.17|676.16|672.36|674.09|670.29|745
1735637700000|2024-12-31 09:35:00|675.96|672.16|675.79|671.99|677.41|673.61|675.17|671.37|724
1735638000000|2024-12-31 09:40:00|675.8|672|675.79|671.99|676.29|672.49|675.07|671.27|625
1735638300000|2024-12-31 09:45:00|675.63|671.83|673.53|669.73|676.74|672.94|673.21|669.41|736
1735638600000|2024-12-31 09:50:00|673.6|669.8|673.9|670.1|673.9|670.1|672.34|668.54|659
1735638900000|2024-12-31 09:55:00|673.91|670.11|674.03|670.23|674.64|670.84|673.44|669.64|714
1735639200000|2024-12-31 10:00:00|674.04|670.24|674.47|670.67|674.47|670.67|673.08|669.28|649
1735639500000|2024-12-31 10:05:00|674.45|670.65|673.59|669.79|675.09|671.29|673.37|669.57|636
1735639800000|2024-12-31 10:10:00|673.44|669.64|672.92|669.12|673.72|669.92|671.56|667.76|655
1735640100000|2024-12-31 10:15:00|672.93|669.13|669.96|666.16|673.02|669.22|669.28|665.48|743
1735640400000|2024-12-31 10:20:00|669.83|666.03|671.38|667.58|671.38|667.58|669.46|665.66|778
1735640700000|2024-12-31 10:25:00|671.37|667.57|671.26|667.46|672.48|668.68|671.23|667.43|741
1735641000000|2024-12-31 10:30:00|671.25|667.45|670.8|667|671.25|667.45|669.52|665.72|821
1735641300000|2024-12-31 10:35:00|670.79|666.99|671.08|667.28|672|668.2|670.73|666.93|797
1735641600000|2024-12-31 10:40:00|671.06|667.26|673.17|669.37|673.91|670.11|670.92|667.12|776
1735641900000|2024-12-31 10:45:00|673.19|669.39|672.09|668.29|674.41|670.61|672.09|668.29|783
1735642200000|2024-12-31 10:50:00|672.1|668.3|672.58|668.78|673|669.2|671.87|668.07|738
1735642500000|2024-12-31 10:55:00|672.59|668.79|671.02|667.22|672.83|669.03|670.79|666.99|707
1735642800000|2024-12-31 11:00:00|671.07|667.27|671.4|667.6|672.05|668.25|670.6|666.8|649
1735643100000|2024-12-31 11:05:00|671.39|667.59|672.01|668.21|672.97|669.17|671.3|667.5|730
1735643400000|2024-12-31 11:10:00|672.03|668.23|671.3|667.5|672.08|668.28|670.55|666.75|767
1735643700000|2024-12-31 11:15:00|671.29|667.49|670.76|666.96|671.94|668.14|670.72|666.92|470
1735644000000|2024-12-31 11:20:00|670.75|666.95|670.79|666.99|671.34|667.54|670.36|666.56|459
1735644300000|2024-12-31 11:25:00|670.65|666.85|671.42|667.62|671.43|667.63|669.93|666.13|387
1735644600000|2024-12-31 11:30:00|671.41|667.61|671.12|667.32|673.3|669.5|671.08|667.28|654
1735644900000|2024-12-31 11:35:00|671.11|667.31|672.25|668.45|672.61|668.81|671|667.2|682
1735645200000|2024-12-31 11:40:00|672.24|668.44|672.87|669.07|674.32|670.52|672.16|668.36|551
1735645500000|2024-12-31 11:45:00|672.86|669.06|672.58|668.78|673.14|669.34|672.06|668.26|506
1735645800000|2024-12-31 11:50:00|672.61|668.81|672.85|669.05|673.04|669.24|671.9|668.1|580
1735646100000|2024-12-31 11:55:00|672.86|669.06|673|669.2|673.4|669.6|672.68|668.88|456
1735646400000|2024-12-31 12:00:00|672.99|669.19|675.8|672|676.03|672.23|672.93|669.13|673
1735646700000|2024-12-31 12:05:00|675.81|672.01|677.02|673.22|677.23|673.43|675.43|671.63|514
1735647000000|2024-12-31 12:10:00|677.03|673.23|677.24|673.44|677.66|673.86|676.38|672.58|505
1735647300000|2024-12-31 12:15:00|677.25|673.45|677.2|673.4|677.99|674.19|676.99|673.19|419
1735647600000|2024-12-31 12:20:00|677.21|673.41|679.85|676.05|679.86|676.06|677.03|673.23|497
1735647900000|2024-12-31 12:25:00|679.87|676.07|679.1|675.3|680.68|676.88|678.33|674.53|671
1735648200000|2024-12-31 12:30:00|679.23|675.43|680.61|676.81|681.88|678.08|679.12|675.32|629
1735648500000|2024-12-31 12:35:00|680.67|676.87|677.79|673.99|680.69|676.89|677.23|673.43|702
1735648800000|2024-12-31 12:40:00|677.41|673.61|677.28|673.48|677.96|674.16|676.46|672.66|531
1735649100000|2024-12-31 12:45:00|677.3|673.5|676.51|672.71|678.16|674.36|676.45|672.65|464
1735649400000|2024-12-31 12:50:00|676.52|672.72|675.69|671.89|676.89|673.09|675.5|671.7|510
1735649700000|2024-12-31 12:55:00|675.7|671.9|674.25|670.45|676.36|672.56|674.2|670.4|529
1735650000000|2024-12-31 13:00:00|674.28|670.48|676.4|672.6|676.85|673.05|673.92|670.12|535
1735650300000|2024-12-31 13:05:00|676.41|672.61|678.03|674.23|678.42|674.62|676.32|672.52|510
1735650600000|2024-12-31 13:10:00|678.04|674.24|680.48|676.68|680.52|676.72|678.04|674.24|543
1735650900000|2024-12-31 13:15:00|680.49|676.69|685.33|681.53|685.33|681.53|680.23|676.43|638
1735651200000|2024-12-31 13:20:00|685.34|681.54|684.65|680.85|685.38|681.58|681.98|678.18|760
1735651500000|2024-12-31 13:25:00|684.63|680.83|688.56|684.76|691.87|688.07|684.24|680.44|601
1735651800000|2024-12-31 13:30:00|688.58|684.78|686.47|682.67|689.27|685.47|685.99|682.19|795
1735652100000|2024-12-31 13:35:00|686.55|682.75|685.45|681.65|688.51|684.71|685.45|681.65|682
1735652400000|2024-12-31 13:40:00|685.44|681.64|685.94|682.14|686.63|682.83|683.74|679.94|651
1735652700000|2024-12-31 13:45:00|685.79|681.99|689.68|685.88|690.15|686.35|685.79|681.99|621
1735653000000|2024-12-31 13:50:00|689.69|685.89|689.43|685.63|689.9|686.1|687.69|683.89|697
1735653300000|2024-12-31 13:55:00|689.33|685.53|687.83|684.03|689.33|685.53|686.24|682.44|659
1735653600000|2024-12-31 14:00:00|686.69|682.89|686.86|683.06|687.36|683.56|686|682.2|633
1735653900000|2024-12-31 14:05:00|687.21|683.41|689.83|686.03|690.34|686.54|687.21|683.41|840
1735654200000|2024-12-31 14:10:00|689.73|685.93|690.88|687.08|690.88|687.08|687.94|684.14|642
1735654500000|2024-12-31 14:15:00|692.11|688.31|692.21|688.41|693.02|689.22|691.04|687.24|542
1735654800000|2024-12-31 14:20:00|692.15|688.35|693.58|689.78|694.08|690.28|691.57|687.77|614
1735655100000|2024-12-31 14:25:00|693.67|689.87|693.86|690.06|694.49|690.69|692.31|688.51|573
1735655400000|2024-12-31 14:30:00|693.8|690|693.95|690.15|695.71|691.91|690.56|686.76|853
1735655700000|2024-12-31 14:35:00|693.93|690.13|688.56|684.76|694.72|690.92|688.01|684.21|862
1735656000000|2024-12-31 14:40:00|688.57|684.77|690.39|686.59|691.07|687.27|688.08|684.28|869
1735656300000|2024-12-31 14:45:00|690.38|686.58|690.85|687.05|692.68|688.88|689.11|685.31|830
1735656600000|2024-12-31 14:50:00|690.84|687.04|689.2|685.4|691.57|687.77|687.66|683.86|881
1735656900000|2024-12-31 14:55:00|689.16|685.36|689.73|685.93|690.43|686.63|688.53|684.73|735
1735657200000|2024-12-31 15:00:00|689.72|685.92|689.45|685.65|691.59|687.79|688.77|684.97|924
1735657500000|2024-12-31 15:05:00|689.46|685.66|685.05|681.25|689.9|686.1|684.31|680.51|864
1735657800000|2024-12-31 15:10:00|685.03|681.23|687.77|683.97|688.66|684.86|684.96|681.16|849
1735658100000|2024-12-31 15:15:00|687.75|683.95|686.78|682.98|687.98|684.18|685.43|681.63|742
1735658400000|2024-12-31 15:20:00|686.76|682.96|688.56|684.76|688.56|684.76|686.72|682.92|808
1735658700000|2024-12-31 15:25:00|688.47|684.67|689.38|685.58|690.32|686.52|688.21|684.41|655
1735659000000|2024-12-31 15:30:00|689.49|685.69|687.83|684.03|689.75|685.95|687.56|683.76|843
1735659300000|2024-12-31 15:35:00|687.95|684.15|690.55|686.75|690.55|686.75|687.36|683.56|826
1735659600000|2024-12-31 15:40:00|690.57|686.77|689.35|685.55|691.17|687.37|689.25|685.45|788
1735659900000|2024-12-31 15:45:00|689.42|685.62|688.15|684.35|689.48|685.68|687.5|683.7|692
1735660200000|2024-12-31 15:50:00|688.3|684.5|688.59|684.79|689.3|685.5|687.01|683.21|598
1735660500000|2024-12-31 15:55:00|688.56|684.76|687.41|683.61|688.84|685.04|687.25|683.45|465
1735660800000|2024-12-31 16:00:00|687.45|683.65|685.48|681.68|688.43|684.63|685.02|681.22|833
1735661100000|2024-12-31 16:05:00|685.46|681.66|686.96|683.16|687.45|683.65|684.79|680.99|749
1735661400000|2024-12-31 16:10:00|686.72|682.92|687.32|683.52|687.57|683.77|686.33|682.53|545
1735661700000|2024-12-31 16:15:00|687.3|683.5|687.27|683.47|688.53|684.73|686.64|682.84|807
1735662000000|2024-12-31 16:20:00|687.28|683.48|686.95|683.15|688.24|684.44|685.88|682.08|810
1735662300000|2024-12-31 16:25:00|686.9|683.1|685.26|681.46|688.46|684.66|685.26|681.46|637
1735662600000|2024-12-31 16:30:00|685.43|681.63|682.01|678.21|685.86|682.06|681.59|677.79|732
1735662900000|2024-12-31 16:35:00|682.06|678.26|683.94|680.14|684.09|680.29|681.7|677.9|536
1735663200000|2024-12-31 16:40:00|683.9|680.1|684.94|681.14|685.25|681.45|683.77|679.97|592
1735663500000|2024-12-31 16:45:00|684.93|681.13|686.48|682.68|686.54|682.74|684.66|680.86|575
1735663800000|2024-12-31 16:50:00|686.49|682.69|687.05|683.25|687.48|683.68|686.4|682.6|455
1735664100000|2024-12-31 16:55:00|687.11|683.31|686.44|682.64|687.14|683.34|685.91|682.11|406
1735664400000|2024-12-31 17:00:00|686.4|682.6|685.34|681.54|686.66|682.86|684.48|680.68|628
1735664700000|2024-12-31 17:05:00|685.33|681.53|685.68|681.88|685.83|682.03|684.17|680.37|558
1735665000000|2024-12-31 17:10:00|685.65|681.85|685.37|681.57|686.39|682.59|685.2|681.4|524
1735665300000|2024-12-31 17:15:00|685.38|681.58|685.1|681.3|685.7|681.9|683.47|679.67|555
1735665600000|2024-12-31 17:20:00|685.11|681.31|682.32|678.52|685.28|681.48|682.25|678.45|608
1735665900000|2024-12-31 17:25:00|682.31|678.51|682.03|678.23|683.91|680.11|681.78|677.98|639
1735666200000|2024-12-31 17:30:00|681.97|678.17|676.38|672.58|682.76|678.96|675.55|671.75|807
1735666500000|2024-12-31 17:35:00|676.43|672.63|668.23|664.43|676.45|672.65|665.23|661.43|972
1735666800000|2024-12-31 17:40:00|668.2|664.4|670.93|667.13|673.83|670.03|667|663.2|963
1735667100000|2024-12-31 17:45:00|670.92|667.12|668.94|665.14|671.33|667.53|667.52|663.72|762
1735667400000|2024-12-31 17:50:00|668.93|665.13|673.24|669.44|673.4|669.6|668.64|664.84|775
1735667700000|2024-12-31 17:55:00|673.31|669.51|674.31|670.51|675.22|671.42|673.22|669.42|630
1735668000000|2024-12-31 18:00:00|674.3|670.5|674.9|671.1|675.26|671.46|672.89|669.09|653
1735668300000|2024-12-31 18:05:00|675.05|671.25|675.86|672.06|675.92|672.12|673.73|669.93|465
1735668600000|2024-12-31 18:10:00|675.91|672.11|674.99|671.19|675.91|672.11|674.04|670.24|463
1735668900000|2024-12-31 18:15:00|673.58|669.78|671.68|667.88|673.93|670.13|671.38|667.58|751
1735669200000|2024-12-31 18:20:00|671.65|667.85|669.57|665.77|672.45|668.65|669.04|665.24|848
1735669500000|2024-12-31 18:25:00|669.56|665.76|670.36|666.56|670.87|667.07|669.32|665.52|716
1735669800000|2024-12-31 18:30:00|670.43|666.63|670.18|666.38|672.32|668.52|670.14|666.34|637
1735670100000|2024-12-31 18:35:00|670.17|666.37|670.56|666.76|670.6|666.8|668.65|664.85|700
1735670400000|2024-12-31 18:40:00|670.59|666.79|670.5|666.7|671.1|667.3|669.52|665.72|652
1735670700000|2024-12-31 18:45:00|671.58|667.78|672.69|668.89|673.17|669.37|670.76|666.96|470
1735671000000|2024-12-31 18:50:00|672.68|668.88|670.99|667.19|673.22|669.42|670.71|666.91|412
1735671300000|2024-12-31 18:55:00|671.15|667.35|670.77|666.97|671.3|667.5|670.57|666.77|342
1735671600000|2024-12-31 19:00:00|670.76|666.96|670.37|666.57|671.58|667.78|670.23|666.43|492
1735671900000|2024-12-31 19:05:00|670.49|666.69|671.9|668.1|672.01|668.21|670.15|666.35|530
1735672200000|2024-12-31 19:10:00|671.92|668.12|672.5|668.7|673.04|669.24|671.92|668.12|421
1735672500000|2024-12-31 19:15:00|672.44|668.64|672.26|668.46|672.53|668.73|670.91|667.11|503
1735672800000|2024-12-31 19:20:00|672.25|668.45|671.83|668.03|672.28|668.48|670.97|667.17|509
1735673100000|2024-12-31 19:25:00|671.84|668.04|672.33|668.53|673.11|669.31|671.83|668.03|479
1735673400000|2024-12-31 19:30:00|672.34|668.54|671.39|667.59|673.51|669.71|670.83|667.03|572
1735673700000|2024-12-31 19:35:00|671.41|667.61|671.37|667.57|672.13|668.33|670.33|666.53|475
1735674000000|2024-12-31 19:40:00|671.38|667.58|670.65|666.85|671.76|667.96|669.94|666.14|527
1735674300000|2024-12-31 19:45:00|669.51|665.71|671.32|667.52|671.89|668.09|669.48|665.68|706
1735674600000|2024-12-31 19:50:00|671.33|667.53|671.63|667.83|672.54|668.74|671.31|667.51|641
1735674900000|2024-12-31 19:55:00|671.6|667.8|671.63|667.83|671.69|667.89|671.07|667.27|557
1735675200000|2024-12-31 20:00:00|672.77|668.97|673.37|669.57|674.15|670.35|672.44|668.64|435
1735675500000|2024-12-31 20:05:00|673.66|669.86|674.96|671.16|675.12|671.32|673.39|669.59|393
1735675800000|2024-12-31 20:10:00|675.04|671.24|671.49|667.69|675.04|671.24|670.91|667.11|456
1735676100000|2024-12-31 20:15:00|669.99|666.19|670.95|667.15|671.28|667.48|669.83|666.03|565
1735676400000|2024-12-31 20:20:00|670.93|667.13|671.33|667.53|671.91|668.11|670.93|667.13|731
1735676700000|2024-12-31 20:25:00|671.32|667.52|671.77|667.97|672.3|668.5|671|667.2|612
1735677000000|2024-12-31 20:30:00|673.04|669.24|671.44|667.64|673.25|669.45|671.07|667.27|385
1735677300000|2024-12-31 20:35:00|671.42|667.62|670.79|666.99|671.91|668.11|670.06|666.26|479
1735677600000|2024-12-31 20:40:00|671.04|667.24|670.46|666.66|671.66|667.86|670.16|666.36|556
1735677900000|2024-12-31 20:45:00|670.48|666.68|670.48|666.68|670.63|666.83|668.48|664.68|709
1735678200000|2024-12-31 20:50:00|670.47|666.67|669.27|665.47|670.96|667.16|669.23|665.43|611
1735678500000|2024-12-31 20:55:00|669.26|665.46|670.01|666.21|670.92|667.12|667.66|663.86|674
1735678800000|2024-12-31 21:00:00|669.99|666.19|671.28|667.48|672.03|668.23|669.7|665.9|727
1735679100000|2024-12-31 21:05:00|671.42|667.62|669.68|665.88|671.57|667.77|669.12|665.32|543
1735679400000|2024-12-31 21:10:00|669.7|665.9|669.39|665.59|669.95|666.15|668.56|664.76|617
1735679700000|2024-12-31 21:15:00|669.59|665.79|669.81|666.01|669.96|666.16|668.09|664.29|576
1735680000000|2024-12-31 21:20:00|669.8|666|670.96|667.16|671.42|667.62|669.44|665.64|578
1735680300000|2024-12-31 21:25:00|671.13|667.33|670.56|666.76|671.13|667.33|669.96|666.16|332
1735680600000|2024-12-31 21:30:00|670.57|666.77|672.02|668.22|672.51|668.71|670.56|666.76|382
1735680900000|2024-12-31 21:35:00|672.03|668.23|672.53|668.73|673.22|669.42|671.87|668.07|353
1735681200000|2024-12-31 21:40:00|672.48|668.68|672.78|668.98|673.03|669.23|671.47|667.67|337
1735681500000|2024-12-31 21:45:00|671.5|667.7|671.41|667.61|672.14|668.34|670.7|666.9|438
1735681800000|2024-12-31 21:50:00|671.39|667.59|671.34|667.54|671.58|667.78|670.99|667.19|323
1735682100000|2024-12-31 21:55:00|671.33|667.53|671.33|667.53|671.77|667.97|671.03|667.23|427
1735682400000|2024-12-31 22:00:00|672.53|668.73|672.49|668.69|672.53|668.73|672.49|668.69|3
1735765200000|2025-01-01 21:00:00|674.09|664.29|717.72|707.92|720.23|710.43|674.09|664.29|490
1735765500000|2025-01-01 21:05:00|717.66|707.86|714.69|704.89|718.46|708.66|713.68|703.88|882
1735765800000|2025-01-01 21:10:00|714.68|704.88|716.86|707.06|717.77|707.97|713.68|703.88|769
1735766100000|2025-01-01 21:15:00|716.85|707.05|717.76|707.96|719.37|709.57|716.74|706.94|773
1735766400000|2025-01-01 21:20:00|717.75|707.95|718.66|708.86|719.4|709.6|717.75|707.95|859
1735766700000|2025-01-01 21:25:00|718.64|708.84|717.67|707.87|719.15|709.35|716.51|706.71|757
1735767000000|2025-01-01 21:30:00|717.68|707.88|716.55|706.75|718.44|708.64|715.96|706.16|898
1735767300000|2025-01-01 21:35:00|716.56|706.76|714.62|704.82|717.18|707.38|714.02|704.22|731
1735767600000|2025-01-01 21:40:00|714.52|704.72|715.22|705.42|717.54|707.74|714.52|704.72|810
1735767900000|2025-01-01 21:45:00|715.31|705.51|715.98|706.18|717.03|707.23|715.08|705.28|777
1735768200000|2025-01-01 21:50:00|715.99|706.19|716.1|706.3|716.94|707.14|715.08|705.28|749
1735768500000|2025-01-01 21:55:00|716.09|706.29|718.48|708.68|718.48|708.68|715.96|706.16|639
1735768800000|2025-01-01 22:00:00|718.81|709.01|714.15|710.35|719.5|711.04|713.36|707.54|801
1735769100000|2025-01-01 22:05:00|714.2|710.4|710.51|706.71|715.07|711.27|710.13|706.33|777
1735769400000|2025-01-01 22:10:00|710.5|706.7|710.98|707.18|712.11|708.31|710.23|706.43|877
1735769700000|2025-01-01 22:15:00|710.97|707.17|708.59|704.79|711.08|707.28|708.04|704.24|868
1735770000000|2025-01-01 22:20:00|708.57|704.77|709.62|705.82|711.24|707.44|708.53|704.73|705
1735770300000|2025-01-01 22:25:00|709.65|705.85|709.27|705.47|710.19|706.39|708.85|705.05|790
1735770600000|2025-01-01 22:30:00|709.9|706.1|711.98|708.18|712.45|708.65|709.74|705.94|822
1735770900000|2025-01-01 22:35:00|712|708.2|711.23|707.43|712.19|708.39|710.59|706.79|835
1735771200000|2025-01-01 22:40:00|711.07|707.27|711.56|707.76|711.76|707.96|710.61|706.81|789
1735771500000|2025-01-01 22:45:00|711.65|707.85|715.38|711.58|715.51|711.71|711.49|707.69|806
1735771800000|2025-01-01 22:50:00|715.39|711.59|714.71|710.91|715.39|711.59|713.62|709.82|388
1735772100000|2025-01-01 22:55:00|714.68|710.88|713.22|709.42|715.42|711.62|713.22|709.42|442
1735772400000|2025-01-01 23:00:00|713.21|709.41|712.34|708.54|713.53|709.73|709.95|706.15|725
1735772700000|2025-01-01 23:05:00|712.2|708.4|711.91|708.11|713.18|709.38|711.91|708.11|513
1735773000000|2025-01-01 23:10:00|712.11|708.31|711.15|707.35|712.56|708.76|710.52|706.72|398
1735773300000|2025-01-01 23:15:00|711.1|707.3|709.12|705.32|711.1|707.3|708.56|704.76|553
1735773600000|2025-01-01 23:20:00|709.08|705.28|708.38|704.58|709.69|705.89|708.37|704.57|493
1735773900000|2025-01-01 23:25:00|708.34|704.54|707.88|704.08|708.94|705.14|707.54|703.74|523
1735774200000|2025-01-01 23:30:00|707.89|704.09|707.84|704.04|708.18|704.38|706.82|703.02|459
1735774500000|2025-01-01 23:35:00|707.82|704.02|706.46|702.66|708.02|704.22|705.96|702.16|480
1735774800000|2025-01-01 23:40:00|706.47|702.67|706.98|703.18|708.1|704.3|706.43|702.63|319
1735775100000|2025-01-01 23:45:00|707.18|703.38|705.54|701.74|707.78|703.98|705.46|701.66|463
1735775400000|2025-01-01 23:50:00|705.52|701.72|706.93|703.13|706.95|703.15|705.52|701.72|370
1735775700000|2025-01-01 23:55:00|706.86|703.06|708.72|704.92|708.72|704.92|706.86|703.06|439
1735776000000|2025-01-02 00:00:00|708.55|704.75|710.61|706.81|713.32|709.52|708.55|704.75|764
1735776300000|2025-01-02 00:05:00|710.6|706.8|711.44|707.64|713.46|709.66|710.29|706.49|868
1735776600000|2025-01-02 00:10:00|711.38|707.58|712.6|708.8|712.77|708.97|709.81|706.01|917
1735776900000|2025-01-02 00:15:00|712.57|708.77|714.74|710.94|715.26|711.46|710.96|707.16|869
1735777200000|2025-01-02 00:20:00|714.75|710.95|721.35|717.55|721.7|717.9|713.79|709.99|904
1735777500000|2025-01-02 00:25:00|721.25|717.45|721.9|718.1|724.91|721.11|718.2|714.4|950
1735777800000|2025-01-02 00:30:00|721.88|718.08|719.99|716.19|723.08|719.28|717.46|713.66|985
1735778100000|2025-01-02 00:35:00|720|716.2|723.49|719.69|723.88|720.08|719.9|716.1|890
1735778400000|2025-01-02 00:40:00|723.52|719.72|723.99|720.19|724.86|721.06|721.69|717.89|926
1735778700000|2025-01-02 00:45:00|723.94|720.14|723.08|719.28|725.53|721.73|722.3|718.5|885
1735779000000|2025-01-02 00:50:00|723.09|719.29|721.96|718.16|724.06|720.26|721.91|718.11|856
1735779300000|2025-01-02 00:55:00|721.95|718.15|721.76|717.96|722.18|718.38|719.05|715.25|771
1735779600000|2025-01-02 01:00:00|721.72|717.92|722.18|718.38|725.1|721.3|721.47|717.67|889
1735779900000|2025-01-02 01:05:00|722.19|718.39|724.81|721.01|725.57|721.77|722.19|718.39|715
1735780200000|2025-01-02 01:10:00|724.82|721.02|723.4|719.6|725.2|721.4|723.24|719.44|746
1735780500000|2025-01-02 01:15:00|723.3|719.5|724.59|720.79|725.24|721.44|722.85|719.05|790
1735780800000|2025-01-02 01:20:00|724.58|720.78|723.98|720.18|725.47|721.67|721.43|717.63|736
1735781100000|2025-01-02 01:25:00|723.96|720.16|724.45|720.65|725.97|722.17|723.59|719.79|640
1735781400000|2025-01-02 01:30:00|724.46|720.66|721.52|717.72|724.58|720.78|719.52|715.72|753
1735781700000|2025-01-02 01:35:00|721.49|717.69|724.83|721.03|725.1|721.3|721.08|717.28|804
1735782000000|2025-01-02 01:40:00|724.8|721|724.83|721.03|725.78|721.98|724.52|720.72|632
1735782300000|2025-01-02 01:45:00|724.84|721.04|722.97|719.17|724.84|721.04|722.54|718.74|687
1735782600000|2025-01-02 01:50:00|722.95|719.15|719.26|715.46|723.1|719.3|719.09|715.29|727
1735782900000|2025-01-02 01:55:00|719.25|715.45|721.23|717.43|721.67|717.87|718.24|714.44|716
1735783200000|2025-01-02 02:00:00|721.24|717.44|721.84|718.04|723.94|720.14|721.23|717.43|857
1735783500000|2025-01-02 02:05:00|721.85|718.05|721.92|718.12|722.93|719.13|720.35|716.55|661
1735783800000|2025-01-02 02:10:00|721.93|718.13|721.22|717.42|722.92|719.12|720.74|716.94|488
1735784100000|2025-01-02 02:15:00|721.24|717.44|720.34|716.54|721.54|717.74|718.57|714.77|545
1735784400000|2025-01-02 02:20:00|720.35|716.55|723.93|720.13|724.37|720.57|720.35|716.55|655
1735784700000|2025-01-02 02:25:00|723.92|720.12|723.68|719.88|724.42|720.62|722.61|718.81|548
1735785000000|2025-01-02 02:30:00|723.66|719.86|720.81|717.01|723.66|719.86|720.73|716.93|676
1735785300000|2025-01-02 02:35:00|720.84|717.04|720.81|717.01|721.62|717.82|719.84|716.04|479
1735785600000|2025-01-02 02:40:00|720.82|717.02|720.69|716.89|721.65|717.85|720.32|716.52|411
1735785900000|2025-01-02 02:45:00|720.7|716.9|720.8|717|722.11|718.31|720.61|716.81|581
1735786200000|2025-01-02 02:50:00|720.81|717.01|722.55|718.75|722.95|719.15|720.81|717.01|492
1735786500000|2025-01-02 02:55:00|722.56|718.76|722.84|719.04|723.45|719.65|722.3|718.5|337
1735786800000|2025-01-02 03:00:00|722.85|719.05|721.72|717.92|724.43|720.63|721.6|717.8|573
1735787100000|2025-01-02 03:05:00|721.71|717.91|720.68|716.88|722.29|718.49|720.68|716.88|484
1735787400000|2025-01-02 03:10:00|720.98|717.18|720.66|716.86|721.79|717.99|720.66|716.86|433
1735787700000|2025-01-02 03:15:00|720.97|717.17|720.81|717.01|722.39|718.59|720.8|717|501
1735788000000|2025-01-02 03:20:00|720.82|717.02|723.07|719.27|723.31|719.51|720.82|717.02|469
1735788300000|2025-01-02 03:25:00|723.42|719.62|722.33|718.53|723.9|720.1|721.9|718.1|457
1735788600000|2025-01-02 03:30:00|722.32|718.52|721.22|717.42|723.1|719.3|721.22|717.42|523
1735788900000|2025-01-02 03:35:00|721.21|717.41|720.8|717|722.54|718.74|720.75|716.95|439
1735789200000|2025-01-02 03:40:00|720.79|716.99|720.44|716.64|721.76|717.96|720.13|716.33|404
1735789500000|2025-01-02 03:45:00|720.43|716.63|720.17|716.37|721.76|717.96|720.07|716.27|537
1735789800000|2025-01-02 03:50:00|720.18|716.38|720.32|716.52|720.84|717.04|719.86|716.06|423
1735790100000|2025-01-02 03:55:00|720.31|716.51|719.64|715.84|720.4|716.6|719.5|715.7|489
1735790400000|2025-01-02 04:00:00|719.65|715.85|719.53|715.73|722.02|718.22|719.39|715.59|657
1735790700000|2025-01-02 04:05:00|719.52|715.72|720.03|716.23|720.54|716.74|719.01|715.21|595
1735791000000|2025-01-02 04:10:00|720.04|716.24|720.63|716.83|721.79|717.99|719.93|716.13|631
1735791300000|2025-01-02 04:15:00|720.64|716.84|719.28|715.48|721.56|717.76|719|715.2|595
1735791600000|2025-01-02 04:20:00|719.29|715.49|719.48|715.68|719.98|716.18|718.91|715.11|680
1735791900000|2025-01-02 04:25:00|719.49|715.69|719.91|716.11|720.07|716.27|719.16|715.36|590
1735792200000|2025-01-02 04:30:00|719.99|716.19|721.13|717.33|721.31|717.51|718.26|714.46|699
1735792500000|2025-01-02 04:35:00|721.12|717.32|724.62|720.82|724.95|721.15|720.95|717.15|650
1735792800000|2025-01-02 04:40:00|724.79|720.99|726.37|722.57|727.5|723.7|724.49|720.69|766
1735793100000|2025-01-02 04:45:00|726.38|722.58|728.87|725.07|728.87|725.07|726.04|722.24|722
1735793400000|2025-01-02 04:50:00|729.27|725.47|728.38|724.58|730.15|726.35|727.85|724.05|691
1735793700000|2025-01-02 04:55:00|728.39|724.59|728.01|724.21|728.73|724.93|727.3|723.5|786
1735794000000|2025-01-02 05:00:00|728.02|724.22|724.27|720.47|728.41|724.61|724.15|720.35|770
1735794300000|2025-01-02 05:05:00|724.43|720.63|724.9|721.1|725.43|721.63|723.13|719.33|711
1735794600000|2025-01-02 05:10:00|724.88|721.08|725.52|721.72|726.27|722.47|724.15|720.35|793
1735794900000|2025-01-02 05:15:00|725.53|721.73|725.52|721.72|726.07|722.27|723.18|719.38|787
1735795200000|2025-01-02 05:20:00|725.5|721.7|727.25|723.45|727.67|723.87|725.19|721.39|690
1735795500000|2025-01-02 05:25:00|727.26|723.46|727.72|723.92|728.95|725.15|727.17|723.37|760
1735795800000|2025-01-02 05:30:00|727.73|723.93|729.18|725.38|729.31|725.51|726.76|722.96|745
1735796100000|2025-01-02 05:35:00|729.19|725.39|728.41|724.61|729.3|725.5|727.51|723.71|680
1735796400000|2025-01-02 05:40:00|728.43|724.63|727.46|723.66|728.59|724.79|726.86|723.06|490
1735796700000|2025-01-02 05:45:00|727.47|723.67|726.72|722.92|728.3|724.5|726.34|722.54|584
1735797000000|2025-01-02 05:50:00|726.7|722.9|723.25|719.45|727.2|723.4|722.84|719.04|686
1735797300000|2025-01-02 05:55:00|723.26|719.46|722.5|718.7|723.74|719.94|721.5|717.7|559
1735797600000|2025-01-02 06:00:00|722.51|718.71|724.77|720.97|725.49|721.69|722.51|718.71|688
1735797900000|2025-01-02 06:05:00|724.78|720.98|721.8|718|725.06|721.26|721.07|717.27|575
1735798200000|2025-01-02 06:10:00|721.78|717.98|721.2|717.4|722.26|718.46|720.99|717.19|478
1735798500000|2025-01-02 06:15:00|721.36|717.56|719.14|715.34|721.59|717.79|719.13|715.33|606
1735798800000|2025-01-02 06:20:00|719.15|715.35|719.08|715.28|720.02|716.22|717.79|713.99|499
1735799100000|2025-01-02 06:25:00|719.06|715.26|717.48|713.68|720.15|716.35|717.48|713.68|533
1735799400000|2025-01-02 06:30:00|717.35|713.55|718.16|714.36|718.88|715.08|716.24|712.44|625
1735799700000|2025-01-02 06:35:00|718.36|714.56|718.5|714.7|719.33|715.53|717.67|713.87|570
1735800000000|2025-01-02 06:40:00|718.51|714.71|718.63|714.83|718.97|715.17|717.82|714.02|464
1735800300000|2025-01-02 06:45:00|718.64|714.84|716.87|713.07|718.92|715.12|716.87|713.07|396
1735800600000|2025-01-02 06:50:00|716.88|713.08|716.27|712.47|717.34|713.54|715.84|712.04|377
1735800900000|2025-01-02 06:55:00|716.25|712.45|717.57|713.77|717.84|714.04|715.89|712.09|502
1735801200000|2025-01-02 07:00:00|717.58|713.78|716.9|713.1|718.77|714.97|716.08|712.28|648
1735801500000|2025-01-02 07:05:00|716.89|713.09|718.48|714.68|718.85|715.05|716.5|712.7|683
1735801800000|2025-01-02 07:10:00|718.46|714.66|719.92|716.12|720|716.2|718.45|714.65|595
1735802100000|2025-01-02 07:15:00|719.91|716.11|721.12|717.32|722|718.2|719.6|715.8|716
1735802400000|2025-01-02 07:20:00|721.1|717.3|722.62|718.82|723.13|719.33|719.6|715.8|592
1735802700000|2025-01-02 07:25:00|722.63|718.83|722.81|719.01|723.65|719.85|721.89|718.09|631
1735803000000|2025-01-02 07:30:00|722.79|718.99|725.85|722.05|727.41|723.61|722.44|718.64|649
1735803300000|2025-01-02 07:35:00|725.86|722.06|726.45|722.65|727.18|723.38|725.6|721.8|615
1735803600000|2025-01-02 07:40:00|726.46|722.66|726.15|722.35|726.49|722.69|725.15|721.35|641
1735803900000|2025-01-02 07:45:00|726.13|722.33|726.7|722.9|728.09|724.29|725.77|721.97|556
1735804200000|2025-01-02 07:50:00|726.64|722.84|725.17|721.37|727.65|723.85|725.11|721.31|550
1735804500000|2025-01-02 07:55:00|725.16|721.36|726.18|722.38|726.18|722.38|724.68|720.88|448
1735804800000|2025-01-02 08:00:00|726.21|722.41|727.04|723.24|727.33|723.53|725.36|721.56|523
1735805100000|2025-01-02 08:05:00|727.02|723.22|726.27|722.47|727.31|723.51|725.28|721.48|418
1735805400000|2025-01-02 08:10:00|726.01|722.21|726.81|723.01|727.25|723.45|725.57|721.77|484
1735805700000|2025-01-02 08:15:00|726.91|723.11|724.95|721.15|727|723.2|724.62|720.82|702
1735806000000|2025-01-02 08:20:00|724.96|721.16|722.89|719.09|726.08|722.28|722.82|719.02|422
1735806300000|2025-01-02 08:25:00|722.9|719.1|724.05|720.25|724.61|720.81|722.74|718.94|510
1735806600000|2025-01-02 08:30:00|724.04|720.24|722.38|718.58|724.1|720.3|721.24|717.44|559
1735806900000|2025-01-02 08:35:00|722.39|718.59|722.4|718.6|723.05|719.25|721.9|718.1|390
1735807200000|2025-01-02 08:40:00|722.39|718.59|724.96|721.16|725.11|721.31|722.39|718.59|512
1735807500000|2025-01-02 08:45:00|725.02|721.22|725.44|721.64|725.47|721.67|723.99|720.19|545
1735807800000|2025-01-02 08:50:00|725.45|721.65|728.2|724.4|728.2|724.4|725.18|721.38|599
1735808100000|2025-01-02 08:55:00|728.21|724.41|729.73|725.93|730.14|726.34|727.76|723.96|674
1735808400000|2025-01-02 09:00:00|729.69|725.89|731.56|727.76|731.65|727.85|728.74|724.94|782
1735808700000|2025-01-02 09:05:00|731.55|727.75|732.17|728.37|732.21|728.41|730.49|726.69|726
1735809000000|2025-01-02 09:10:00|732.18|728.38|736.24|732.44|736.24|732.44|731.88|728.08|517
1735809300000|2025-01-02 09:15:00|736.25|732.45|737.1|733.3|737.88|734.08|735.25|731.45|637
1735809600000|2025-01-02 09:20:00|737.11|733.31|737.72|733.92|738.88|735.08|737.11|733.31|574
1735809900000|2025-01-02 09:25:00|737.69|733.89|736.88|733.08|738.02|734.22|734.21|730.41|681
1735810200000|2025-01-02 09:30:00|736.86|733.06|736.21|732.41|737.45|733.65|734.57|730.77|702
1735810500000|2025-01-02 09:35:00|736.18|732.38|734.16|730.36|736.18|732.38|733.39|729.59|644
1735810800000|2025-01-02 09:40:00|734.06|730.26|733.97|730.17|735.12|731.32|733.79|729.99|665
1735811100000|2025-01-02 09:45:00|733.98|730.18|731.48|727.68|734.04|730.24|730.88|727.08|611
1735811400000|2025-01-02 09:50:00|731.45|727.65|733.9|730.1|733.9|730.1|731.11|727.31|670
1735811700000|2025-01-02 09:55:00|733.91|730.11|736.44|732.64|737.22|733.42|733.86|730.06|737
1735812000000|2025-01-02 10:00:00|736.45|732.65|734.04|730.24|736.78|732.98|733.67|729.87|775
1735812300000|2025-01-02 10:05:00|734.03|730.23|733.23|729.43|734.12|730.32|732.11|728.31|596
1735812600000|2025-01-02 10:10:00|733.2|729.4|732.92|729.12|734.52|730.72|732.66|728.86|706
1735812900000|2025-01-02 10:15:00|732.93|729.13|732.88|729.08|733.54|729.74|731.85|728.05|646
1735813200000|2025-01-02 10:20:00|732.91|729.11|734.16|730.36|735.32|731.52|732.69|728.89|781
1735813500000|2025-01-02 10:25:00|734.17|730.37|734.29|730.49|735.42|731.62|733.65|729.85|663
1735813800000|2025-01-02 10:30:00|734.59|730.79|738.67|734.87|739.19|735.39|733.6|729.8|660
1735814100000|2025-01-02 10:35:00|738.64|734.84|736.73|732.93|739.4|735.6|736.26|732.46|780
1735814400000|2025-01-02 10:40:00|736.74|732.94|734.45|730.65|736.75|732.95|734.42|730.62|623
1735814700000|2025-01-02 10:45:00|734.46|730.66|735.95|732.15|736.36|732.56|734.02|730.22|679
1735815000000|2025-01-02 10:50:00|735.94|732.14|738.2|734.4|738.4|734.6|735.77|731.97|762
1735815300000|2025-01-02 10:55:00|738.08|734.28|736.58|732.78|738.4|734.6|736.58|732.78|748
1735815600000|2025-01-02 11:00:00|736.98|733.18|734.17|730.37|736.99|733.19|733.77|729.97|972
1735815900000|2025-01-02 11:05:00|734.16|730.36|736.95|733.15|737.4|733.6|733.74|729.94|908
1735816200000|2025-01-02 11:10:00|736.94|733.14|734.53|730.73|736.98|733.18|733.45|729.65|867
1735816500000|2025-01-02 11:15:00|734.59|730.79|733.18|729.38|734.8|731|732.73|728.93|863
1735816800000|2025-01-02 11:20:00|733.19|729.39|732.38|728.58|734.01|730.21|731.91|728.11|880
1735817100000|2025-01-02 11:25:00|732.18|728.38|733.16|729.36|733.98|730.18|732.18|728.38|818
1735817400000|2025-01-02 11:30:00|733.14|729.34|732.73|728.93|733.33|729.53|732.02|728.22|796
1735817700000|2025-01-02 11:35:00|732.71|728.91|732.83|729.03|733.98|730.18|732.43|728.63|852
1735818000000|2025-01-02 11:40:00|732.84|729.04|733.15|729.35|733.2|729.4|731.54|727.74|492
1735818300000|2025-01-02 11:45:00|733.17|729.37|734.36|730.56|735.85|732.05|733.1|729.3|584
1735818600000|2025-01-02 11:50:00|734.35|730.55|732.06|728.26|734.35|730.55|731.82|728.02|560
1735818900000|2025-01-02 11:55:00|731.99|728.19|732.73|728.93|732.95|729.15|731.81|728.01|456
1735819200000|2025-01-02 12:00:00|732.99|729.19|735.83|732.03|736.37|732.57|732.97|729.17|636
1735819500000|2025-01-02 12:05:00|735.82|732.02|734.74|730.94|736.39|732.59|734.61|730.81|574
1735819800000|2025-01-02 12:10:00|734.7|730.9|735.35|731.55|736.52|732.72|734.28|730.48|450
1735820100000|2025-01-02 12:15:00|735.34|731.54|735.33|731.53|736.28|732.48|734.14|730.34|611
1735820400000|2025-01-02 12:20:00|735.46|731.66|731.56|727.76|735.72|731.92|731.04|727.24|687
1735820700000|2025-01-02 12:25:00|731.57|727.77|731.5|727.7|732.27|728.47|730.82|727.02|471
1735821000000|2025-01-02 12:30:00|731.49|727.69|730.64|726.84|731.92|728.12|729.22|725.42|593
1735821300000|2025-01-02 12:35:00|730.29|726.49|730.38|726.58|730.55|726.75|729.31|725.51|481
1735821600000|2025-01-02 12:40:00|730.29|726.49|730.7|726.9|730.83|727.03|730.06|726.26|451
1735821900000|2025-01-02 12:45:00|730.77|726.97|732.95|729.15|733.42|729.62|730.77|726.97|583
1735822200000|2025-01-02 12:50:00|732.94|729.14|731.34|727.54|733.39|729.59|730.8|727|688
1735822500000|2025-01-02 12:55:00|731.66|727.86|731.37|727.57|731.68|727.88|730.3|726.5|496
1735822800000|2025-01-02 13:00:00|731.38|727.58|731.39|727.59|732.43|728.63|730.45|726.65|577
1735823100000|2025-01-02 13:05:00|731.38|727.58|732.22|728.42|733.13|729.33|731.1|727.3|446
1735823400000|2025-01-02 13:10:00|732.23|728.43|729.72|725.92|732.25|728.45|729.44|725.64|536
1735823700000|2025-01-02 13:15:00|729.73|725.93|728.56|724.76|731.13|727.33|727.62|723.82|661
1735824000000|2025-01-02 13:20:00|728.57|724.77|729.88|726.08|729.88|726.08|727.4|723.6|586
1735824300000|2025-01-02 13:25:00|729.89|726.09|730.79|726.99|731.56|727.76|729.77|725.97|524
1735824600000|2025-01-02 13:30:00|730.66|726.86|729.43|725.63|730.92|727.12|728.43|724.63|604
1735824900000|2025-01-02 13:35:00|729.42|725.62|730.62|726.82|730.79|726.99|729.21|725.41|531
1735825200000|2025-01-02 13:40:00|730.69|726.89|729.26|725.46|730.96|727.16|729.04|725.24|581
1735825500000|2025-01-02 13:45:00|729.18|725.38|727.93|724.13|729.18|725.38|726.85|723.05|553
1735825800000|2025-01-02 13:50:00|727.92|724.12|725.98|722.18|728.68|724.88|725.9|722.1|491
1735826100000|2025-01-02 13:55:00|725.99|722.19|726.99|723.19|727.56|723.76|725.87|722.07|470
1735826400000|2025-01-02 14:00:00|727|723.2|721.71|717.91|727.94|724.14|720.35|716.55|674
1735826700000|2025-01-02 14:05:00|721.72|717.92|724.85|721.05|725|721.2|721.35|717.55|884
1735827000000|2025-01-02 14:10:00|724.86|721.06|724.39|720.59|725.01|721.21|722.56|718.76|949
1735827300000|2025-01-02 14:15:00|724.37|720.57|722.2|718.4|725.99|722.19|722.09|718.29|926
1735827600000|2025-01-02 14:20:00|722.75|718.95|723.5|719.7|723.98|720.18|722.04|718.24|969
1735827900000|2025-01-02 14:25:00|723.49|719.69|726.62|722.82|726.9|723.1|723.46|719.66|805
1735828200000|2025-01-02 14:30:00|726.89|723.09|729.1|725.3|736.21|732.41|726|722.2|942
1735828500000|2025-01-02 14:35:00|728.82|725.02|723.78|719.98|728.92|725.12|723.78|719.98|944
1735828800000|2025-01-02 14:40:00|723.76|719.96|727.94|724.14|729.51|725.71|723.3|719.5|892
1735829100000|2025-01-02 14:45:00|727.86|724.06|729|725.2|731.57|727.77|727.41|723.61|903
1735829400000|2025-01-02 14:50:00|728.83|725.03|727.98|724.18|729.22|725.42|725.6|721.8|846
1735829700000|2025-01-02 14:55:00|727.85|724.05|728.51|724.71|729.08|725.28|726.79|722.99|828
1735830000000|2025-01-02 15:00:00|728.52|724.72|726.38|722.58|729.08|725.28|725.6|721.8|882
1735830300000|2025-01-02 15:05:00|726.4|722.6|726.33|722.53|727.39|723.59|724.3|720.5|812
1735830600000|2025-01-02 15:10:00|726.32|722.52|727.29|723.49|727.65|723.85|725.11|721.31|782
1735830900000|2025-01-02 15:15:00|727.3|723.5|724.66|720.86|728.13|724.33|724.47|720.67|847
1735831200000|2025-01-02 15:20:00|724.63|720.83|721.04|717.24|724.66|720.86|720.06|716.26|918
1735831500000|2025-01-02 15:25:00|721.03|717.23|723.65|719.85|723.69|719.89|720.97|717.17|779
1735831800000|2025-01-02 15:30:00|723.66|719.86|720.49|716.69|724.27|720.47|720.49|716.69|910
1735832100000|2025-01-02 15:35:00|720.6|716.8|721.28|717.48|722.1|718.3|718.75|714.95|783
1735832400000|2025-01-02 15:40:00|721.29|717.49|720.81|717.01|722.24|718.44|718.94|715.14|713
1735832700000|2025-01-02 15:45:00|721.14|717.34|723.44|719.64|723.85|720.05|720.09|716.29|804
1735833000000|2025-01-02 15:50:00|723.45|719.65|721.81|718.01|723.45|719.65|720.14|716.34|583
1735833300000|2025-01-02 15:55:00|721.83|718.03|721.28|717.48|722.16|718.36|720.91|717.11|401
1735833600000|2025-01-02 16:00:00|721.29|717.49|718.46|714.66|722.74|718.94|717.52|713.72|634
1735833900000|2025-01-02 16:05:00|718.48|714.68|719.8|716|720.11|716.31|718.42|714.62|583
1735834200000|2025-01-02 16:10:00|719.79|715.99|720.54|716.74|720.59|716.79|718.74|714.94|518
1735834500000|2025-01-02 16:15:00|720.39|716.59|723.87|720.07|724.25|720.45|719.58|715.78|594
1735834800000|2025-01-02 16:20:00|723.88|720.08|723.44|719.64|724.45|720.65|722.47|718.67|537
1735835100000|2025-01-02 16:25:00|723.45|719.65|725.64|721.84|726.08|722.28|723.24|719.44|485
1735835400000|2025-01-02 16:30:00|725.67|721.87|723.79|719.99|726.09|722.29|722.73|718.93|587
1735835700000|2025-01-02 16:35:00|723.77|719.97|725.72|721.92|726.04|722.24|723.46|719.66|665
1735836000000|2025-01-02 16:40:00|725.25|721.45|725.14|721.34|726.2|722.4|723.64|719.84|623
1735836300000|2025-01-02 16:45:00|725.1|721.3|726.38|722.58|726.38|722.58|724.26|720.46|588
1735836600000|2025-01-02 16:50:00|726.39|722.59|723.18|719.38|726.67|722.87|722.67|718.87|650
1735836900000|2025-01-02 16:55:00|723.17|719.37|723.36|719.56|724.13|720.33|723.08|719.28|369
1735837200000|2025-01-02 17:00:00|722.56|718.76|722.74|718.94|722.75|718.95|720.68|716.88|727
1735837500000|2025-01-02 17:05:00|722.73|718.93|723.31|719.51|724.45|720.65|722.7|718.9|734
1735837800000|2025-01-02 17:10:00|723.3|719.5|724.95|721.15|724.95|721.15|722.55|718.75|709
1735838100000|2025-01-02 17:15:00|725.95|722.15|726.61|722.81|727.67|723.87|725.67|721.87|509
1735838400000|2025-01-02 17:20:00|726.53|722.73|723.76|719.96|726.53|722.73|723.76|719.96|492
1735838700000|2025-01-02 17:25:00|723.71|719.91|722.85|719.05|724.07|720.27|722.54|718.74|430
1735839000000|2025-01-02 17:30:00|722.84|719.04|719.55|715.75|722.84|719.04|719.2|715.4|484
1735839300000|2025-01-02 17:35:00|719.53|715.73|715.65|711.85|719.9|716.1|715.33|711.53|621
1735839600000|2025-01-02 17:40:00|715.66|711.86|716.39|712.59|717.63|713.83|715.4|711.6|653
1735839900000|2025-01-02 17:45:00|716.43|712.63|714.37|710.57|717.17|713.37|713.53|709.73|712
1735840200000|2025-01-02 17:50:00|714.33|710.53|715.96|712.16|716.61|712.81|713.91|710.11|658
1735840500000|2025-01-02 17:55:00|716.21|712.41|718.23|714.43|718.37|714.57|715.69|711.89|515
1735840800000|2025-01-02 18:00:00|718.22|714.42|716.98|713.18|719.68|715.88|716.33|712.53|581
1735841100000|2025-01-02 18:05:00|717|713.2|719.31|715.51|720.24|716.44|716.58|712.78|578
1735841400000|2025-01-02 18:10:00|719.27|715.47|719.33|715.53|720.12|716.32|718.47|714.67|360
1735841700000|2025-01-02 18:15:00|719.26|715.46|719.55|715.75|719.97|716.17|718.23|714.43|617
1735842000000|2025-01-02 18:20:00|719.51|715.71|719.79|715.99|720.86|717.06|719.13|715.33|415
1735842300000|2025-01-02 18:25:00|719.78|715.98|719.16|715.36|719.78|715.98|718|714.2|233
1735842600000|2025-01-02 18:30:00|719.12|715.32|717.73|713.93|719.39|715.59|717.44|713.64|338
1735842900000|2025-01-02 18:35:00|717.74|713.94|719.18|715.38|719.39|715.59|717.69|713.89|287
1735843200000|2025-01-02 18:40:00|718.94|715.14|718.97|715.17|719.3|715.5|717.77|713.97|283
1735843500000|2025-01-02 18:45:00|718.98|715.18|719.53|715.73|720.78|716.98|718.85|715.05|381
1735843800000|2025-01-02 18:50:00|719.52|715.72|719.21|715.41|719.52|715.72|718.16|714.36|329
1735844100000|2025-01-02 18:55:00|719.22|715.42|721.07|717.27|721.17|717.37|719.22|715.42|199
1735844400000|2025-01-02 19:00:00|721.05|717.25|720.67|716.87|721.18|717.38|719.11|715.31|380
1735844700000|2025-01-02 19:05:00|720.76|716.96|721.49|717.69|721.8|718|720.63|716.83|330
1735845000000|2025-01-02 19:10:00|721.66|717.86|720.86|717.06|721.9|718.1|720.77|716.97|239
1735845300000|2025-01-02 19:15:00|720.05|716.25|720.44|716.64|720.6|716.8|719.67|715.87|426
1735845600000|2025-01-02 19:20:00|720.43|716.63|721.24|717.44|721.44|717.64|720.25|716.45|375
1735845900000|2025-01-02 19:25:00|721.23|717.43|720.67|716.87|721.61|717.81|720.66|716.86|309
1735846200000|2025-01-02 19:30:00|721.35|717.55|718.3|714.5|721.35|717.55|717.88|714.08|402
1735846500000|2025-01-02 19:35:00|718.31|714.51|718.5|714.7|719.04|715.24|717.76|713.96|414
1735846800000|2025-01-02 19:40:00|718.51|714.71|719.1|715.3|719.38|715.58|718.51|714.71|283
1735847100000|2025-01-02 19:45:00|719.07|715.27|718.06|714.26|719.83|716.03|717.36|713.56|443
1735847400000|2025-01-02 19:50:00|718.07|714.27|719.74|715.94|719.8|716|717.63|713.83|325
1735847700000|2025-01-02 19:55:00|719.72|715.92|718.14|714.34|720.1|716.3|718.14|714.34|200
1735848000000|2025-01-02 20:00:00|718.67|714.87|721.64|717.84|721.72|717.92|718.59|714.79|364
1735848300000|2025-01-02 20:05:00|721.63|717.83|720.36|716.56|721.63|717.83|720.06|716.26|317
1735848600000|2025-01-02 20:10:00|720.35|716.55|720.84|717.04|720.99|717.19|719.92|716.12|205
1735848900000|2025-01-02 20:15:00|720.88|717.08|721.42|717.62|721.73|717.93|720.36|716.56|315
1735849200000|2025-01-02 20:20:00|721.37|717.57|722.8|719|722.94|719.14|721.37|717.57|369
1735849500000|2025-01-02 20:25:00|722.81|719.01|721.38|717.58|722.81|719.01|721.38|717.58|252
1735849800000|2025-01-02 20:30:00|720.99|717.19|719.35|715.55|721.04|717.24|719.23|715.43|393
1735850100000|2025-01-02 20:35:00|719.24|715.44|715.34|711.54|719.24|715.44|715.34|711.54|568
1735850400000|2025-01-02 20:40:00|714.93|711.13|715.69|711.89|716.43|712.63|714.93|711.13|801
1735850700000|2025-01-02 20:45:00|716.31|712.51|718.48|714.68|718.68|714.88|716.29|712.49|458
1735851000000|2025-01-02 20:50:00|718.49|714.69|718|714.2|719.02|715.22|717.99|714.19|370
1735851300000|2025-01-02 20:55:00|717.92|714.12|718.73|714.93|718.85|715.05|717.29|713.49|337
1735851600000|2025-01-02 21:00:00|718.74|714.94|719.3|715.5|720.42|716.62|718.74|714.94|408
1735851900000|2025-01-02 21:05:00|719.27|715.47|717.82|714.02|719.29|715.49|717.16|713.36|345
1735852200000|2025-01-02 21:10:00|717.79|713.99|717.27|713.47|717.95|714.15|716.93|713.13|289
1735852500000|2025-01-02 21:15:00|717.28|713.48|718.22|714.42|719.05|715.25|716.71|712.91|296
1735852800000|2025-01-02 21:20:00|718.15|714.35|719.18|715.38|719.33|715.53|717.75|713.95|329
1735853100000|2025-01-02 21:25:00|719.19|715.39|720.06|716.26|720.86|717.06|719.11|715.31|246
1735853400000|2025-01-02 21:30:00|720.07|716.27|717.42|713.62|720.07|716.27|717.42|713.62|333
1735853700000|2025-01-02 21:35:00|717.41|713.61|719.04|715.24|719.04|715.24|717.38|713.58|320
1735854000000|2025-01-02 21:40:00|719|715.2|717.94|714.14|719.13|715.33|717.83|714.03|279
1735854300000|2025-01-02 21:45:00|717.95|714.15|718.44|714.64|718.54|714.74|716.8|713|374
1735854600000|2025-01-02 21:50:00|718.45|714.65|718.95|715.15|719.04|715.24|717.79|713.99|223
1735854900000|2025-01-02 21:55:00|718.96|715.16|719.68|715.88|719.71|715.91|718.9|715.1|138
1735855200000|2025-01-02 22:00:00|719.57|715.77|717.91|714.11|719.66|715.86|717.43|713.63|217
1735855500000|2025-01-02 22:05:00|717.9|714.1|719.19|715.39|719.29|715.49|717.65|713.85|163
1735855800000|2025-01-02 22:10:00|719.14|715.34|716.5|712.7|719.18|715.38|716.28|712.48|349
1735856100000|2025-01-02 22:15:00|716.41|712.61|716.15|712.35|716.56|712.76|715.1|711.3|411
1735856400000|2025-01-02 22:20:00|716.08|712.28|712.88|709.08|716.08|712.28|712.65|708.85|305
1735856700000|2025-01-02 22:25:00|712.9|709.1|714.29|710.49|715.79|711.99|712.85|709.05|267
1735857000000|2025-01-02 22:30:00|714.57|710.77|717.77|713.97|718.11|714.31|714.57|710.77|240
1735857300000|2025-01-02 22:35:00|717.69|713.89|717.97|714.17|718.15|714.35|716.86|713.06|215
1735857600000|2025-01-02 22:40:00|717.7|713.9|717.88|714.08|718.39|714.59|717.43|713.63|186
1735857900000|2025-01-02 22:45:00|717.87|714.07|718.26|714.46|718.44|714.64|717.64|713.84|136
1735858200000|2025-01-02 22:50:00|718.27|714.47|718.44|714.64|718.49|714.69|718.13|714.33|125
1735858500000|2025-01-02 22:55:00|718.45|714.65|718.5|714.7|719.18|715.38|718.27|714.47|185
1735858800000|2025-01-02 23:00:00|718.47|714.67|719.46|715.66|719.52|715.72|717.9|714.1|506
1735859100000|2025-01-02 23:05:00|719.45|715.65|716.47|712.67|719.53|715.73|716.47|712.67|552
1735859400000|2025-01-02 23:10:00|716.46|712.66|717.02|713.22|717.61|713.81|716.42|712.62|357
1735859700000|2025-01-02 23:15:00|717.04|713.24|718.96|715.16|718.97|715.17|716.68|712.88|354
1735860000000|2025-01-02 23:20:00|718.95|715.15|719.61|715.81|719.74|715.94|718.88|715.08|211
1735860300000|2025-01-02 23:25:00|719.7|715.9|720.21|716.41|720.47|716.67|719.12|715.32|258
1735860600000|2025-01-02 23:30:00|720.2|716.4|721.53|717.73|721.78|717.98|720.1|716.3|344
1735860900000|2025-01-02 23:35:00|721.48|717.68|721.66|717.86|722.28|718.48|721.33|717.53|289
1735861200000|2025-01-02 23:40:00|721.67|717.87|720.98|717.18|721.67|717.87|720.65|716.85|219
1735861500000|2025-01-02 23:45:00|720.96|717.16|720.08|716.28|720.98|717.18|719.45|715.65|308
1735861800000|2025-01-02 23:50:00|720.06|716.26|720|716.2|720.9|717.1|720|716.2|184
1735862100000|2025-01-02 23:55:00|719.98|716.18|720.27|716.47|720.35|716.55|719.78|715.98|152
1735862400000|2025-01-03 00:00:00|720.38|716.58|721.61|717.81|722.42|718.62|720.18|716.38|345
1735862700000|2025-01-03 00:05:00|721.62|717.82|721.2|717.4|721.7|717.9|720.3|716.5|367
1735863000000|2025-01-03 00:10:00|721.19|717.39|720.98|717.18|721.27|717.47|720.27|716.47|304
1735863300000|2025-01-03 00:15:00|720.99|717.19|720.22|716.42|722.72|718.92|720.04|716.24|398
1735863600000|2025-01-03 00:20:00|720.21|716.41|721.13|717.33|721.16|717.36|719.54|715.74|462
1735863900000|2025-01-03 00:25:00|721.14|717.34|723.91|720.11|724.33|720.53|721.14|717.34|430
1735864200000|2025-01-03 00:30:00|723.92|720.12|722.02|718.22|724.8|721|721.99|718.19|446
1735864500000|2025-01-03 00:35:00|722.04|718.24|721.79|717.99|723.13|719.33|721.76|717.96|300
1735864800000|2025-01-03 00:40:00|721.78|717.98|720.33|716.53|721.95|718.15|720.06|716.26|307
1735865100000|2025-01-03 00:45:00|720.27|716.47|719.58|715.78|721.43|717.63|719.4|715.6|424
1735865400000|2025-01-03 00:50:00|719.59|715.79|718.99|715.19|719.6|715.8|718.12|714.32|377
1735865700000|2025-01-03 00:55:00|718.98|715.18|718.94|715.14|719.6|715.8|718.61|714.81|310
1735866000000|2025-01-03 01:00:00|718.92|715.12|719.21|715.41|720.4|716.6|718.7|714.9|442
1735866300000|2025-01-03 01:05:00|719.22|715.42|718.47|714.67|719.68|715.88|718.14|714.34|411
1735866600000|2025-01-03 01:10:00|718.44|714.64|716.73|712.93|718.91|715.11|715.99|712.19|456
1735866900000|2025-01-03 01:15:00|716.72|712.92|717.37|713.57|717.54|713.74|716.12|712.32|551
1735867200000|2025-01-03 01:20:00|717.36|713.56|720|716.2|720.29|716.49|716.78|712.98|547
1735867500000|2025-01-03 01:25:00|719.97|716.17|721.17|717.37|721.87|718.07|719.97|716.17|545
1735867800000|2025-01-03 01:30:00|721.2|717.4|719.27|715.47|721.27|717.47|718.93|715.13|420
1735868100000|2025-01-03 01:35:00|719.74|715.94|718.39|714.59|719.86|716.06|718.1|714.3|419
1735868400000|2025-01-03 01:40:00|718.35|714.55|719.17|715.37|719.4|715.6|717.51|713.71|260
1735868700000|2025-01-03 01:45:00|719.18|715.38|721.95|718.15|722.07|718.27|718.44|714.64|470
1735869000000|2025-01-03 01:50:00|722.03|718.23|725.35|721.55|725.95|722.15|722.01|718.21|518
1735869300000|2025-01-03 01:55:00|725.33|721.53|724.06|720.26|725.33|721.53|723.03|719.23|423
1735869600000|2025-01-03 02:00:00|724.09|720.29|725.71|721.91|725.77|721.97|723.54|719.74|514
1735869900000|2025-01-03 02:05:00|725.53|721.73|727.92|724.12|728.4|724.6|725.14|721.34|538
1735870200000|2025-01-03 02:10:00|727.91|724.11|729.69|725.89|729.81|726.01|727.83|724.03|416
1735870500000|2025-01-03 02:15:00|729.68|725.88|732.06|728.26|732.21|728.41|729.2|725.4|564
1735870800000|2025-01-03 02:20:00|732.07|728.27|732.03|728.23|732.32|728.52|730.52|726.72|621
1735871100000|2025-01-03 02:25:00|731.81|728.01|733.96|730.16|734.17|730.37|731.46|727.66|662
1735871400000|2025-01-03 02:30:00|733.95|730.15|730.47|726.67|734.11|730.31|730.23|726.43|587
1735871700000|2025-01-03 02:35:00|730.03|726.23|730.51|726.71|730.86|727.06|729.3|725.5|512
1735872000000|2025-01-03 02:40:00|730.5|726.7|729.72|725.92|730.82|727.02|729.2|725.4|474
1735872300000|2025-01-03 02:45:00|729.71|725.91|731.32|727.52|731.55|727.75|729.61|725.81|660
1735872600000|2025-01-03 02:50:00|731.33|727.53|729.96|726.16|732.88|729.08|729.81|726.01|563
1735872900000|2025-01-03 02:55:00|729.92|726.12|728.37|724.57|730.38|726.58|728.08|724.28|380
1735873200000|2025-01-03 03:00:00|728.39|724.59|728.33|724.53|730.87|727.07|728.2|724.4|594
1735873500000|2025-01-03 03:05:00|728.36|724.56|729.49|725.69|730.5|726.7|728.32|724.52|468
1735873800000|2025-01-03 03:10:00|729.43|725.63|728.26|724.46|730.3|726.5|728.24|724.44|434
1735874100000|2025-01-03 03:15:00|728.25|724.45|727.26|723.46|729.13|725.33|727.14|723.34|418
1735874400000|2025-01-03 03:20:00|727.25|723.45|727.33|723.53|727.77|723.97|725.6|721.8|390
1735874700000|2025-01-03 03:25:00|727.34|723.54|727.33|723.53|728.44|724.64|727.22|723.42|295
1735875000000|2025-01-03 03:30:00|727.35|723.55|727.56|723.76|727.64|723.84|726.19|722.39|398
1735875300000|2025-01-03 03:35:00|727.44|723.64|727.07|723.27|728.37|724.57|726.84|723.04|384
1735875600000|2025-01-03 03:40:00|727.05|723.25|726.19|722.39|727.48|723.68|726.15|722.35|287
1735875900000|2025-01-03 03:45:00|726.22|722.42|727.05|723.25|727.05|723.25|725.04|721.24|390
1735876200000|2025-01-03 03:50:00|726.94|723.14|732.5|728.7|733.2|729.4|726.92|723.12|601
1735876500000|2025-01-03 03:55:00|732.51|728.71|735.19|731.39|737.1|733.3|732.51|728.71|608
1735876800000|2025-01-03 04:00:00|735.2|731.4|729.72|725.92|735.2|731.4|729.12|725.32|739
1735877100000|2025-01-03 04:05:00|729.73|725.93|729.89|726.09|730.72|726.92|729.26|725.46|451
1735877400000|2025-01-03 04:10:00|730.1|726.3|729.28|725.48|732.1|728.3|729.17|725.37|388
1735877700000|2025-01-03 04:15:00|729.3|725.5|727.24|723.44|729.67|725.87|725.71|721.91|514
1735878000000|2025-01-03 04:20:00|727.25|723.45|725.92|722.12|727.88|724.08|725.46|721.66|485
1735878300000|2025-01-03 04:25:00|725.89|722.09|726.17|722.37|727.03|723.23|725.04|721.24|418
1735878600000|2025-01-03 04:30:00|726.18|722.38|728.14|724.34|728.56|724.76|726.18|722.38|375
1735878900000|2025-01-03 04:35:00|728.13|724.33|726.61|722.81|728.16|724.36|725.92|722.12|496
1735879200000|2025-01-03 04:40:00|726.62|722.82|729.44|725.64|729.58|725.78|726.62|722.82|423
1735879500000|2025-01-03 04:45:00|729.35|725.55|728.48|724.68|730.16|726.36|727.2|723.4|572
1735879800000|2025-01-03 04:50:00|728.47|724.67|726.63|722.83|729.41|725.61|725.76|721.96|568
1735880100000|2025-01-03 04:55:00|726.61|722.81|727.24|723.44|727.97|724.17|726.46|722.66|437
1735880400000|2025-01-03 05:00:00|727.39|723.59|725.06|721.26|728.37|724.57|724.75|720.95|689
1735880700000|2025-01-03 05:05:00|725.08|721.28|726.31|722.51|726.87|723.07|724.22|720.42|573
1735881000000|2025-01-03 05:10:00|726.38|722.58|727.08|723.28|727.71|723.91|726.38|722.58|521
1735881300000|2025-01-03 05:15:00|727.1|723.3|725.65|721.85|727.22|723.42|724.76|720.96|557
1735881600000|2025-01-03 05:20:00|725.63|721.83|722.2|718.4|725.66|721.86|721.93|718.13|630
1735881900000|2025-01-03 05:25:00|722.37|718.57|724.52|720.72|724.52|720.72|722.09|718.29|439
1735882200000|2025-01-03 05:30:00|724.48|720.68|722.58|718.78|724.55|720.75|722.58|718.78|397
1735882500000|2025-01-03 05:35:00|722.56|718.76|723.9|720.1|724.07|720.27|722.14|718.34|399
1735882800000|2025-01-03 05:40:00|723.91|720.11|725.95|722.15|726.53|722.73|723.34|719.54|546
1735883100000|2025-01-03 05:45:00|725.76|721.96|726.79|722.99|726.86|723.06|724.89|721.09|560
1735883400000|2025-01-03 05:50:00|726.7|722.9|726.48|722.68|727.39|723.59|726|722.2|458
1735883700000|2025-01-03 05:55:00|726.47|722.67|725.97|722.17|727.35|723.55|725.74|721.94|448
1735884000000|2025-01-03 06:00:00|725.96|722.16|729.39|725.59|729.81|726.01|725.76|721.96|491
1735884300000|2025-01-03 06:05:00|729.38|725.58|732.87|729.07|733.33|729.53|729.32|725.52|458
1735884600000|2025-01-03 06:10:00|733.09|729.29|734.09|730.29|736|732.2|732.94|729.14|555
1735884900000|2025-01-03 06:15:00|734.02|730.22|733.29|729.49|735.3|731.5|732.9|729.1|598
1735885200000|2025-01-03 06:20:00|733.3|729.5|730.45|726.65|734.03|730.23|730.11|726.31|746
1735885500000|2025-01-03 06:25:00|730.46|726.66|731.38|727.58|732.7|728.9|730.46|726.66|493
1735885800000|2025-01-03 06:30:00|731.39|727.59|730.3|726.5|731.72|727.92|729.93|726.13|628
1735886100000|2025-01-03 06:35:00|730.36|726.56|729.75|725.95|731.06|727.26|729.09|725.29|499
1735886400000|2025-01-03 06:40:00|729.77|725.97|731.43|727.63|732.26|728.46|729.77|725.97|617
1735886700000|2025-01-03 06:45:00|731.42|727.62|728.73|724.93|731.64|727.84|727.34|723.54|728
1735887000000|2025-01-03 06:50:00|728.72|724.92|729.08|725.28|729.41|725.61|728.27|724.47|523
1735887300000|2025-01-03 06:55:00|729.03|725.23|728.69|724.89|729.51|725.71|728.07|724.27|551
1735887600000|2025-01-03 07:00:00|728.68|724.88|725.54|721.74|729.43|725.63|725.2|721.4|711
1735887900000|2025-01-03 07:05:00|725.46|721.66|725.15|721.35|726.82|723.02|724.99|721.19|590
1735888200000|2025-01-03 07:10:00|725.1|721.3|725.44|721.64|727.02|723.22|724.05|720.25|551
1735888500000|2025-01-03 07:15:00|725.41|721.61|727.33|723.53|728.12|724.32|725.11|721.31|592
1735888800000|2025-01-03 07:20:00|727.28|723.48|726.4|722.6|728.88|725.08|726.4|722.6|528
1735889100000|2025-01-03 07:25:00|726.39|722.59|725.18|721.38|726.39|722.59|723.97|720.17|588
1735889400000|2025-01-03 07:30:00|725.17|721.37|726.28|722.48|726.97|723.17|725.05|721.25|539
1735889700000|2025-01-03 07:35:00|726.27|722.47|723.7|719.9|727.2|723.4|723.62|719.82|642
1735890000000|2025-01-03 07:40:00|723.12|719.32|725.27|721.47|726.35|722.55|722.81|719.01|523
1735890300000|2025-01-03 07:45:00|725.28|721.48|723.76|719.96|725.57|721.77|723.57|719.77|464
1735890600000|2025-01-03 07:50:00|723.72|719.92|724.4|720.6|726.18|722.38|723.61|719.81|448
1735890900000|2025-01-03 07:55:00|724.39|720.59|724.37|720.57|725.34|721.54|723.72|719.92|345
1735891200000|2025-01-03 08:00:00|724.42|720.62|730.31|726.51|730.62|726.82|724.25|720.45|568
1735891500000|2025-01-03 08:05:00|730.3|726.5|728.42|724.62|730.57|726.77|728.42|724.62|535
1735891800000|2025-01-03 08:10:00|728.45|724.65|730.7|726.9|730.78|726.98|727.8|724|600
1735892100000|2025-01-03 08:15:00|730.69|726.89|733.56|729.76|733.58|729.78|730.56|726.76|633
1735892400000|2025-01-03 08:20:00|733.55|729.75|734.95|731.15|735.12|731.32|733.37|729.57|472
1735892700000|2025-01-03 08:25:00|734.97|731.17|732.93|729.13|738.23|734.43|732.84|729.04|642
1735893000000|2025-01-03 08:30:00|732.83|729.03|729.77|725.97|732.88|729.08|728.32|724.52|831
1735893300000|2025-01-03 08:35:00|729.74|725.94|733.2|729.4|734.6|730.8|729.05|725.25|818
1735893600000|2025-01-03 08:40:00|733.21|729.41|734.2|730.4|734.45|730.65|732.98|729.18|686
1735893900000|2025-01-03 08:45:00|734.44|730.64|733.3|729.5|735.88|732.08|732.38|728.58|693
1735894200000|2025-01-03 08:50:00|733.29|729.49|737.86|734.06|737.95|734.15|733.29|729.49|725
1735894500000|2025-01-03 08:55:00|737.87|734.07|735.66|731.86|738.07|734.27|734.08|730.28|742
1735894800000|2025-01-03 09:00:00|735.9|732.1|737.84|734.04|738.09|734.29|735.41|731.61|764
1735895100000|2025-01-03 09:05:00|737.87|734.07|742.49|738.69|742.65|738.85|737.36|733.56|711
1735895400000|2025-01-03 09:10:00|742.47|738.67|744.43|740.63|744.45|740.65|740.76|736.96|762
1735895700000|2025-01-03 09:15:00|744.42|740.62|744.64|740.84|745.44|741.64|743.39|739.59|894
1735896000000|2025-01-03 09:20:00|744.62|740.82|747.65|743.85|747.86|744.06|744.15|740.35|629
1735896300000|2025-01-03 09:25:00|747.66|743.86|748.24|744.44|748.55|744.75|746.55|742.75|630
1735896600000|2025-01-03 09:30:00|748.26|744.46|749.03|745.23|750.81|747.01|747.17|743.37|827
1735896900000|2025-01-03 09:35:00|749.04|745.24|750.14|746.34|750.48|746.68|747.5|743.7|852
1735897200000|2025-01-03 09:40:00|750.19|746.39|750.19|746.39|752.62|748.82|749.66|745.86|635
1735897500000|2025-01-03 09:45:00|750.16|746.36|751.49|747.69|752.8|749|749.27|745.47|769
1735897800000|2025-01-03 09:50:00|751.47|747.67|751.14|747.34|752.52|748.72|750.22|746.42|631
1735898100000|2025-01-03 09:55:00|751.15|747.35|752.02|748.22|753.97|750.17|750.53|746.73|684
1735898400000|2025-01-03 10:00:00|752.4|748.6|750.32|746.52|752.56|748.76|750.31|746.51|727
1735898700000|2025-01-03 10:05:00|750.29|746.49|751.57|747.77|753.81|750.01|749.36|745.56|727
1735899000000|2025-01-03 10:10:00|751.55|747.75|750.93|747.13|752.9|749.1|750.1|746.3|566
1735899300000|2025-01-03 10:15:00|750.94|747.14|752.11|748.31|753.32|749.52|748.29|744.49|727
1735899600000|2025-01-03 10:20:00|752|748.2|751.6|747.8|752.1|748.3|749.72|745.92|778
1735899900000|2025-01-03 10:25:00|751.59|747.79|756.13|752.33|756.14|752.34|751.33|747.53|709
1735900200000|2025-01-03 10:30:00|756.17|752.37|757.02|753.22|757.34|753.54|755|751.2|580
1735900500000|2025-01-03 10:35:00|757.03|753.23|758.69|754.89|758.9|755.1|756.91|753.11|691
1735900800000|2025-01-03 10:40:00|758.66|754.86|757.11|753.31|759.59|755.79|756.1|752.3|670
1735901100000|2025-01-03 10:45:00|757.13|753.33|760.14|756.34|760.46|756.66|756.93|753.13|757
1735901400000|2025-01-03 10:50:00|760.15|756.35|760.3|756.5|761.01|757.21|758.09|754.29|739
1735901700000|2025-01-03 10:55:00|760.34|756.54|760.86|757.06|761.03|757.23|759.77|755.97|537
1735902000000|2025-01-03 11:00:00|760.97|757.17|766.9|763.1|767.02|763.22|760.97|757.17|676
1735902300000|2025-01-03 11:05:00|766.92|763.12|761.77|757.97|767.68|763.88|761.17|757.37|749
1735902600000|2025-01-03 11:10:00|761.76|757.96|766.06|762.26|766.76|762.96|761.46|757.66|543
1735902900000|2025-01-03 11:15:00|766.05|762.25|765.18|761.38|768.05|764.25|764.35|760.55|698
1735903200000|2025-01-03 11:20:00|765.19|761.39|767.05|763.25|768.89|765.09|764.28|760.48|774
1735903500000|2025-01-03 11:25:00|767.08|763.28|774.35|770.55|774.39|770.59|767.01|763.21|923
1735903800000|2025-01-03 11:30:00|774.36|770.56|777.37|773.57|779.16|775.36|774.25|770.45|746
1735904100000|2025-01-03 11:35:00|777.39|773.59|779.24|775.44|781.58|777.78|776.16|772.36|874
1735904400000|2025-01-03 11:40:00|779.17|775.37|771.87|768.07|779.17|775.37|771.87|768.07|775
1735904700000|2025-01-03 11:45:00|771.65|767.85|770.06|766.26|773.22|769.42|769.64|765.84|811
1735905000000|2025-01-03 11:50:00|770.11|766.31|771.51|767.71|771.64|767.84|768.7|764.9|743
1735905300000|2025-01-03 11:55:00|771.41|767.61|771.27|767.47|775.38|771.58|770.82|767.02|835
1735905600000|2025-01-03 12:00:00|771.28|767.48|775.19|771.39|776.17|772.37|771.23|767.43|902
1735905900000|2025-01-03 12:05:00|775.18|771.38|775.85|772.05|776.34|772.54|773.79|769.99|794
1735906200000|2025-01-03 12:10:00|775.86|772.06|777.93|774.13|778.36|774.56|775.4|771.6|726
1735906500000|2025-01-03 12:15:00|777.92|774.12|779.68|775.88|781.18|777.38|776.05|772.25|874
1735906800000|2025-01-03 12:20:00|779.7|775.9|777.92|774.12|779.77|775.97|777.37|773.57|767
1735907100000|2025-01-03 12:25:00|777.91|774.11|779.57|775.77|780.95|777.15|774.35|770.55|787
1735907400000|2025-01-03 12:30:00|779.48|775.68|780.77|776.97|782.27|778.47|778.42|774.62|863
1735907700000|2025-01-03 12:35:00|780.75|776.95|781.94|778.14|782.29|778.49|780.5|776.7|763
1735908000000|2025-01-03 12:40:00|781.95|778.15|783.37|779.57|784.74|780.94|781.95|778.15|702
1735908300000|2025-01-03 12:45:00|783.38|779.58|780.39|776.59|784.43|780.63|779.58|775.78|763
1735908600000|2025-01-03 12:50:00|780.4|776.6|781.64|777.84|782.89|779.09|780.37|776.57|743
1735908900000|2025-01-03 12:55:00|781.63|777.83|776.28|772.48|781.63|777.83|776.02|772.22|785
1735909200000|2025-01-03 13:00:00|776.23|772.43|779.22|775.42|780.25|776.45|776.18|772.38|891
1735909500000|2025-01-03 13:05:00|779.21|775.41|780.87|777.07|783.49|779.69|777.01|773.21|962
1735909800000|2025-01-03 13:10:00|780.79|776.99|778.49|774.69|782.8|779|777.38|773.58|935
1735910100000|2025-01-03 13:15:00|778.56|774.76|775.3|771.5|779.12|775.32|774.72|770.92|963
1735910400000|2025-01-03 13:20:00|775.29|771.49|774.86|771.06|777.32|773.52|773.19|769.39|926
1735910700000|2025-01-03 13:25:00|774.88|771.08|771.7|767.9|775.68|771.88|771.14|767.34|798
1735911000000|2025-01-03 13:30:00|771.74|767.94|773.29|769.49|777.25|773.45|771.64|767.84|967
1735911300000|2025-01-03 13:35:00|773.27|769.47|775.24|771.44|775.67|771.87|773.04|769.24|858
1735911600000|2025-01-03 13:40:00|775.25|771.45|781.57|777.77|781.75|777.95|774.79|770.99|733
1735911900000|2025-01-03 13:45:00|781.54|777.74|780.39|776.59|783.76|779.96|779.66|775.86|896
1735912200000|2025-01-03 13:50:00|780.4|776.6|778.64|774.84|780.55|776.75|778.16|774.36|669
1735912500000|2025-01-03 13:55:00|778.63|774.83|775.53|771.73|778.63|774.83|775.18|771.38|690
1735912800000|2025-01-03 14:00:00|775.51|771.71|780.63|776.83|781.08|777.28|775.49|771.69|827
1735913100000|2025-01-03 14:05:00|780.62|776.82|782.28|778.48|782.56|778.76|779.66|775.86|729
1735913400000|2025-01-03 14:10:00|782.38|778.58|780.12|776.32|782.56|778.76|780.12|776.32|754
1735913700000|2025-01-03 14:15:00|780.16|776.36|780|776.2|781.27|777.47|778.48|774.68|727
1735914000000|2025-01-03 14:20:00|780.01|776.21|781.33|777.53|782.32|778.52|780.01|776.21|786
1735914300000|2025-01-03 14:25:00|781.34|777.54|784.51|780.71|784.64|780.84|781.21|777.41|820
1735914600000|2025-01-03 14:30:00|784.49|780.69|784.37|780.57|789.3|785.5|784.19|780.39|921
1735914900000|2025-01-03 14:35:00|784.31|780.51|788.45|784.65|788.98|785.18|780.6|776.8|944
1735915200000|2025-01-03 14:40:00|788.49|784.69|787.29|783.49|790.76|786.96|786.77|782.97|873
1735915500000|2025-01-03 14:45:00|787.61|783.81|786.2|782.4|788.25|784.45|785.37|781.57|959
1735915800000|2025-01-03 14:50:00|786.18|782.38|784.57|780.77|787.95|784.15|781.67|777.87|886
1735916100000|2025-01-03 14:55:00|784.59|780.79|787.24|783.44|788.11|784.31|784.59|780.79|882
1735916400000|2025-01-03 15:00:00|787.25|783.45|794.03|790.23|794.56|790.76|786.23|782.43|972
1735916700000|2025-01-03 15:05:00|794.01|790.21|792.9|789.1|794.31|790.51|791|787.2|866
1735917000000|2025-01-03 15:10:00|792.91|789.11|791.97|788.17|796.6|792.8|791.22|787.42|838
1735917300000|2025-01-03 15:15:00|791.94|788.14|792.24|788.44|793.61|789.81|790.76|786.96|899
1735917600000|2025-01-03 15:20:00|792.27|788.47|791.55|787.75|793.57|789.77|789.62|785.82|870
1735917900000|2025-01-03 15:25:00|791.54|787.74|792.18|788.38|792.22|788.42|789.81|786.01|740
1735918200000|2025-01-03 15:30:00|792.21|788.41|792.37|788.57|792.91|789.11|790.97|787.17|802
1735918500000|2025-01-03 15:35:00|792.36|788.56|791.31|787.51|792.8|789|789.48|785.68|730
1735918800000|2025-01-03 15:40:00|791.3|787.5|791|787.2|792.53|788.73|789.53|785.73|722
1735919100000|2025-01-03 15:45:00|790.99|787.19|789.06|785.26|791.54|787.74|789.05|785.25|703
1735919400000|2025-01-03 15:50:00|789.09|785.29|790.48|786.68|792.11|788.31|787.11|783.31|821
1735919700000|2025-01-03 15:55:00|790.49|786.69|789.33|785.53|790.83|787.03|789.26|785.46|635
1735920000000|2025-01-03 16:00:00|789.36|785.56|787.56|783.76|791.59|787.79|786.96|783.16|841
1735920300000|2025-01-03 16:05:00|787.57|783.77|788.8|785|789.45|785.65|785.81|782.01|692
1735920600000|2025-01-03 16:10:00|788.82|785.02|789|785.2|789.49|785.69|786.49|782.69|681
1735920900000|2025-01-03 16:15:00|788.93|785.13|792.23|788.43|792.95|789.15|787.79|783.99|778
1735921200000|2025-01-03 16:20:00|792.3|788.5|791.31|787.51|794.7|790.9|790.95|787.15|851
1735921500000|2025-01-03 16:25:00|791.32|787.52|798.23|794.43|802.23|798.43|790.14|786.34|923
1735921800000|2025-01-03 16:30:00|798.19|794.39|795.16|791.36|800.18|796.38|795.15|791.35|853
1735922100000|2025-01-03 16:35:00|795.12|791.32|792.8|789|795.35|791.55|791.74|787.94|705
1735922400000|2025-01-03 16:40:00|792.68|788.88|792.93|789.13|793.54|789.74|791.99|788.19|680
1735922700000|2025-01-03 16:45:00|792.79|788.99|792.63|788.83|792.99|789.19|790.81|787.01|832
1735923000000|2025-01-03 16:50:00|792.56|788.76|789.2|785.4|793.81|790.01|788.53|784.73|755
1735923300000|2025-01-03 16:55:00|789.19|785.39|792.18|788.38|792.89|789.09|788.27|784.47|779
1735923600000|2025-01-03 17:00:00|792.17|788.37|792.85|789.05|792.95|789.15|790.57|786.77|674
1735923900000|2025-01-03 17:05:00|792.84|789.04|789.1|785.3|793.03|789.23|789.07|785.27|558
1735924200000|2025-01-03 17:10:00|789.13|785.33|787.34|783.54|789.62|785.82|787.29|783.49|722
1735924500000|2025-01-03 17:15:00|787.35|783.55|789.5|785.7|789.72|785.92|787.28|783.48|459
1735924800000|2025-01-03 17:20:00|789.49|785.69|788.48|784.68|789.62|785.82|788.07|784.27|569
1735925100000|2025-01-03 17:25:00|788.47|784.67|787.52|783.72|788.72|784.92|786.03|782.23|617
1735925400000|2025-01-03 17:30:00|787.59|783.79|786.74|782.94|788.25|784.45|786.08|782.28|612
1735925700000|2025-01-03 17:35:00|786.79|782.99|786.26|782.46|787.25|783.45|786.22|782.42|448
1735926000000|2025-01-03 17:40:00|786.25|782.45|780.69|776.89|786.75|782.95|778.44|774.64|630
1735926300000|2025-01-03 17:45:00|780.68|776.88|782.4|778.6|782.49|778.69|780.11|776.31|643
1735926600000|2025-01-03 17:50:00|782.42|778.62|781.15|777.35|782.81|779.01|780.11|776.31|622
1735926900000|2025-01-03 17:55:00|781.16|777.36|780.42|776.62|781.27|777.47|779.43|775.63|581
1735927200000|2025-01-03 18:00:00|780.44|776.64|780.51|776.71|782.35|778.55|780.05|776.25|576
1735927500000|2025-01-03 18:05:00|780.49|776.69|779.89|776.09|781.31|777.51|779.65|775.85|521
1735927800000|2025-01-03 18:10:00|779.9|776.1|780.93|777.13|781.74|777.94|779.56|775.76|739
1735928100000|2025-01-03 18:15:00|780.94|777.14|782.39|778.59|782.72|778.92|780.79|776.99|614
1735928400000|2025-01-03 18:20:00|782.4|778.6|784.17|780.37|784.4|780.6|782.4|778.6|584
1735928700000|2025-01-03 18:25:00|784.12|780.32|782.78|778.98|784.18|780.38|781.5|777.7|590
1735929000000|2025-01-03 18:30:00|782.77|778.97|782.6|778.8|783.98|780.18|781.6|777.8|756
1735929300000|2025-01-03 18:35:00|782.58|778.78|782.61|778.81|783.44|779.64|782.1|778.3|557
1735929600000|2025-01-03 18:40:00|782.69|778.89|782.11|778.31|783.04|779.24|781.57|777.77|586
1735929900000|2025-01-03 18:45:00|782.07|778.27|783.52|779.72|783.82|780.02|781.85|778.05|559
1735930200000|2025-01-03 18:50:00|782.88|779.08|781.58|777.78|783.26|779.46|780.66|776.86|393
1735930500000|2025-01-03 18:55:00|781.61|777.81|781.25|777.45|781.75|777.95|780.67|776.87|397
1735930800000|2025-01-03 19:00:00|781.27|777.47|781.53|777.73|782.19|778.39|779.89|776.09|524
1735931100000|2025-01-03 19:05:00|781.57|777.77|782.1|778.3|784.12|780.32|780.14|776.34|576
1735931400000|2025-01-03 19:10:00|782.11|778.31|781.35|777.55|782.73|778.93|781.01|777.21|698
1735931700000|2025-01-03 19:15:00|781.36|777.56|781.53|777.73|782.56|778.76|781.19|777.39|497
1735932000000|2025-01-03 19:20:00|781.54|777.74|780.61|776.81|782.83|779.03|780.42|776.62|464
1735932300000|2025-01-03 19:25:00|780.8|777|782.43|778.63|782.56|778.76|780.75|776.95|540
1735932600000|2025-01-03 19:30:00|782.42|778.62|780.99|777.19|782.54|778.74|780.81|777.01|529
1735932900000|2025-01-03 19:35:00|780.98|777.18|778.9|775.1|781.02|777.22|778.04|774.24|536
1735933200000|2025-01-03 19:40:00|778.95|775.15|779.85|776.05|780.56|776.76|778.88|775.08|459
1735933500000|2025-01-03 19:45:00|779.84|776.04|778.68|774.88|779.84|776.04|777.9|774.1|507
1735933800000|2025-01-03 19:50:00|778.7|774.9|777.85|774.05|779.71|775.91|777.16|773.36|500
1735934100000|2025-01-03 19:55:00|777.91|774.11|778.06|774.26|778.34|774.54|777.55|773.75|458
1735934400000|2025-01-03 20:00:00|778.04|774.24|774.48|770.68|778.04|774.24|774.38|770.58|650
1735934700000|2025-01-03 20:05:00|774.5|770.7|772.96|769.16|775.15|771.35|772.96|769.16|629
1735935000000|2025-01-03 20:10:00|772.98|769.18|773.92|770.12|774.32|770.52|771.2|767.4|649
1735935300000|2025-01-03 20:15:00|773.96|770.16|773.96|770.16|774.54|770.74|773.07|769.27|495
1735935600000|2025-01-03 20:20:00|774.26|770.46|774.73|770.93|774.94|771.14|773.88|770.08|420
1735935900000|2025-01-03 20:25:00|774.95|771.15|775.26|771.46|775.49|771.69|774.78|770.98|336
1735936200000|2025-01-03 20:30:00|775.25|771.45|774.13|770.33|775.46|771.66|773.95|770.15|438
1735936500000|2025-01-03 20:35:00|774.09|770.29|772.61|768.81|774.6|770.8|772.02|768.22|503
1735936800000|2025-01-03 20:40:00|772.6|768.8|772.72|768.92|773.08|769.28|771.36|767.56|546
1735937100000|2025-01-03 20:45:00|772.71|768.91|772.54|768.74|773.3|769.5|771.57|767.77|488
1735937400000|2025-01-03 20:50:00|772.53|768.73|771.68|767.88|772.57|768.77|771.4|767.6|531
1735937700000|2025-01-03 20:55:00|771.66|767.86|769.33|765.53|771.74|767.94|769.3|765.5|347
1735938000000|2025-01-03 21:00:00|769.35|765.55|766.93|763.13|769.55|765.75|765.78|761.98|631
1735938300000|2025-01-03 21:05:00|766.84|763.04|769.68|765.88|770.94|767.14|766.81|763.01|623
1735938600000|2025-01-03 21:10:00|769.74|765.94|769.74|765.94|770.12|766.32|769.07|765.27|424
1735938900000|2025-01-03 21:15:00|769.63|765.83|773.07|769.27|773.19|769.39|769.55|765.75|440
1735939200000|2025-01-03 21:20:00|773.06|769.26|773.58|769.78|774.52|770.72|772.34|768.54|522
1735939500000|2025-01-03 21:25:00|773.57|769.77|774.29|770.49|775|771.2|773.51|769.71|550
1735939800000|2025-01-03 21:30:00|774.28|770.48|771.93|768.13|774.29|770.49|771.93|768.13|491
1735940100000|2025-01-03 21:35:00|771.98|768.18|771.83|768.03|773.64|769.84|771.63|767.83|490
1735940400000|2025-01-03 21:40:00|771.88|768.08|774.18|770.38|774.25|770.45|771.74|767.94|472
1735940700000|2025-01-03 21:45:00|774.17|770.37|772.97|769.17|774.29|770.49|772.46|768.66|604
1735941000000|2025-01-03 21:50:00|772.96|769.16|772.84|769.04|773.64|769.84|772.3|768.5|458
1735941300000|2025-01-03 21:55:00|772.83|769.03|772.46|768.66|772.83|769.03|772.01|768.21|353
1735977600000|2025-01-04 08:00:00|777.7|773.9|775.18|771.38|778.05|774.25|775.02|771.22|369
1735977900000|2025-01-04 08:05:00|775.2|771.4|774.83|771.03|775.25|771.45|773.32|769.52|417
1735978200000|2025-01-04 08:10:00|775.03|771.23|775.05|771.25|775.28|771.48|774.24|770.44|409
1735978500000|2025-01-04 08:15:00|775.06|771.26|773.21|769.41|775.19|771.39|773.12|769.32|315
1735978800000|2025-01-04 08:20:00|773.22|769.42|771.74|767.94|773.29|769.49|771.33|767.53|252
1735979100000|2025-01-04 08:25:00|771.73|767.93|772.08|768.28|772.09|768.29|769.97|766.17|447
1735979400000|2025-01-04 08:30:00|772.09|768.29|773.54|769.74|773.7|769.9|772.09|768.29|519
1735979700000|2025-01-04 08:35:00|773.55|769.75|771.87|768.07|773.75|769.95|771.14|767.34|310
1735980000000|2025-01-04 08:40:00|771.8|768|770.64|766.84|772.19|768.39|770.55|766.75|243
1735980300000|2025-01-04 08:45:00|770.58|766.78|769.58|765.78|771.23|767.43|768.93|765.13|347
1735980600000|2025-01-04 08:50:00|769.47|765.67|770.39|766.59|770.47|766.67|769.19|765.39|385
1735980900000|2025-01-04 08:55:00|770.37|766.57|769.89|766.09|770.75|766.95|769.57|765.77|278
1735981200000|2025-01-04 09:00:00|769.91|766.11|772.01|768.21|772.49|768.69|769.82|766.02|396
1735981500000|2025-01-04 09:05:00|772|768.2|771.29|767.49|772.3|768.5|770.98|767.18|306
1735981800000|2025-01-04 09:10:00|771.27|767.47|771.18|767.38|771.63|767.83|770.42|766.62|278
1735982100000|2025-01-04 09:15:00|770.91|767.11|772.12|768.32|772.51|768.71|770.13|766.33|624
1735982400000|2025-01-04 09:20:00|772.14|768.34|772.6|768.8|772.87|769.07|772.05|768.25|327
1735982700000|2025-01-04 09:25:00|772.57|768.77|772.24|768.44|772.61|768.81|772.24|768.44|230
1735983000000|2025-01-04 09:30:00|772.22|768.42|773.34|769.54|773.8|770|772.09|768.29|220
1735983300000|2025-01-04 09:35:00|773.31|769.51|772.36|768.56|773.31|769.51|772.12|768.32|224
1735983600000|2025-01-04 09:40:00|772.35|768.55|772.26|768.46|772.64|768.84|771.56|767.76|195
1735983900000|2025-01-04 09:45:00|771.91|768.11|770.5|766.7|771.91|768.11|769.87|766.07|606
1735984200000|2025-01-04 09:50:00|770.49|766.69|770.65|766.85|771|767.2|770.34|766.54|467
1735984500000|2025-01-04 09:55:00|770.72|766.92|769.62|765.82|770.72|766.92|769.62|765.82|280
1735984800000|2025-01-04 10:00:00|769.47|765.67|769.3|765.5|770.83|767.03|768.99|765.19|368
1735985100000|2025-01-04 10:05:00|769.28|765.48|766.82|763.02|769.28|765.48|766.53|762.73|301
1735985400000|2025-01-04 10:10:00|766.76|762.96|767.4|763.6|767.7|763.9|766.44|762.64|426
1735985700000|2025-01-04 10:15:00|767.41|763.61|766.84|763.04|768.54|764.74|766.82|763.02|485
1735986000000|2025-01-04 10:20:00|766.81|763.01|767.01|763.21|767.04|763.24|765.66|761.86|406
1735986300000|2025-01-04 10:25:00|766.99|763.19|767.34|763.54|768|764.2|766.83|763.03|428
1735986600000|2025-01-04 10:30:00|767.33|763.53|768.58|764.78|768.64|764.84|766.64|762.84|401
1735986900000|2025-01-04 10:35:00|768.61|764.81|769.27|765.47|769.38|765.58|768.2|764.4|360
1735987200000|2025-01-04 10:40:00|769.26|765.46|770.07|766.27|770.15|766.35|769.13|765.33|304
1735987500000|2025-01-04 10:45:00|770.11|766.31|770.62|766.82|771.1|767.3|770.11|766.31|311
1735987800000|2025-01-04 10:50:00|770.63|766.83|770.24|766.44|770.82|767.02|769.74|765.94|408
1735988100000|2025-01-04 10:55:00|770.26|766.46|769.76|765.96|770.33|766.53|769.58|765.78|260
1735988400000|2025-01-04 11:00:00|769.78|765.98|768.04|764.24|770.09|766.29|767.92|764.12|297
1735988700000|2025-01-04 11:05:00|768.05|764.25|768.75|764.95|769.03|765.23|767.6|763.8|413
1735989000000|2025-01-04 11:10:00|768.91|765.11|770.26|766.46|770.33|766.53|768.76|764.96|302
1735989300000|2025-01-04 11:15:00|770.29|766.49|769.25|765.45|770.29|766.49|768.95|765.15|292
1735989600000|2025-01-04 11:20:00|769.23|765.43|768.75|764.95|769.47|765.67|768.28|764.48|279
1735989900000|2025-01-04 11:25:00|768.78|764.98|768.32|764.52|768.8|765|767.99|764.19|275
1735990200000|2025-01-04 11:30:00|768.3|764.5|768.56|764.76|769|765.2|768.22|764.42|271
1735990500000|2025-01-04 11:35:00|768.55|764.75|770.08|766.28|770.18|766.38|767.89|764.09|358
1735990800000|2025-01-04 11:40:00|770.19|766.39|770.55|766.75|770.89|767.09|769.81|766.01|274
1735991100000|2025-01-04 11:45:00|770.56|766.76|770.15|766.35|770.81|767.01|769.51|765.71|309
1735991400000|2025-01-04 11:50:00|770.16|766.36|771.11|767.31|771.59|767.79|770.09|766.29|394
1735991700000|2025-01-04 11:55:00|771.12|767.32|771.39|767.59|771.78|767.98|770.86|767.06|203
1735992000000|2025-01-04 12:00:00|771.4|767.6|772.16|768.36|772.21|768.41|770.92|767.12|321
1735992300000|2025-01-04 12:05:00|772.17|768.37|773.97|770.17|774.02|770.22|772.04|768.24|340
1735992600000|2025-01-04 12:10:00|773.96|770.16|773.1|769.3|774.17|770.37|772.89|769.09|287
1735992900000|2025-01-04 12:15:00|773.11|769.31|774.52|770.72|774.9|771.1|772.58|768.78|417
1735993200000|2025-01-04 12:20:00|774.53|770.73|778.05|774.25|778.1|774.3|774.36|770.56|455
1735993500000|2025-01-04 12:25:00|778.12|774.32|780.78|776.98|780.8|777|777.58|773.78|577
1735993800000|2025-01-04 12:30:00|780.76|776.96|780.64|776.84|781.03|777.23|779.43|775.63|494
1735994100000|2025-01-04 12:35:00|780.63|776.83|781.09|777.29|781.89|778.09|779.32|775.52|480
1735994400000|2025-01-04 12:40:00|781.07|777.27|777.48|773.68|781.2|777.4|777.25|773.45|478
1735994700000|2025-01-04 12:45:00|777.51|773.71|778.74|774.94|778.82|775.02|775.91|772.11|507
1735995000000|2025-01-04 12:50:00|779.11|775.31|780.49|776.69|781.12|777.32|779.1|775.3|488
1735995300000|2025-01-04 12:55:00|780.52|776.72|782.28|778.48|782.82|779.02|780.52|776.72|390
1735995600000|2025-01-04 13:00:00|782.41|778.61|780.12|776.32|782.53|778.73|779.97|776.17|434
1735995900000|2025-01-04 13:05:00|780.13|776.33|782.57|778.77|782.65|778.85|780.08|776.28|431
1735996200000|2025-01-04 13:10:00|782.59|778.79|783.61|779.81|783.92|780.12|782.18|778.38|476
1735996500000|2025-01-04 13:15:00|783.57|779.77|783.17|779.37|785.23|781.43|782.64|778.84|769
1735996800000|2025-01-04 13:20:00|783.18|779.38|783.7|779.9|784.04|780.24|782.24|778.44|518
1735997100000|2025-01-04 13:25:00|783.67|779.87|782.81|779.01|784.04|780.24|782.3|778.5|530
1735997400000|2025-01-04 13:30:00|782.77|778.97|781.37|777.57|783.13|779.33|780.46|776.66|488
1735997700000|2025-01-04 13:35:00|781.38|777.58|780.2|776.4|781.75|777.95|780.14|776.34|404
1735998000000|2025-01-04 13:40:00|780.28|776.48|779.2|775.4|780.93|777.13|779.09|775.29|414
1735998300000|2025-01-04 13:45:00|779.19|775.39|781.42|777.62|781.78|777.98|779.19|775.39|462
1735998600000|2025-01-04 13:50:00|781|777.2|782.1|778.3|782.59|778.79|780.74|776.94|543
1735998900000|2025-01-04 13:55:00|782.09|778.29|782.3|778.5|783.73|779.93|782.09|778.29|469
1735999200000|2025-01-04 14:00:00|782.29|778.49|781.44|777.64|782.29|778.49|780.46|776.66|497
1735999500000|2025-01-04 14:05:00|781.46|777.66|783.19|779.39|783.21|779.41|781.46|777.66|259
1735999800000|2025-01-04 14:10:00|783.18|779.38|780.71|776.91|783.18|779.38|780.66|776.86|271
1736000100000|2025-01-04 14:15:00|780.57|776.77|778.97|775.17|781.08|777.28|778.71|774.91|399
1736000400000|2025-01-04 14:20:00|778.92|775.12|780.96|777.16|781.63|777.83|778.79|774.99|426
1736000700000|2025-01-04 14:25:00|781|777.2|781.75|777.95|782.01|778.21|781|777.2|330
1736001000000|2025-01-04 14:30:00|781.76|777.96|782.92|779.12|784.19|780.39|781.7|777.9|288
1736001300000|2025-01-04 14:35:00|782.95|779.15|785.19|781.39|785.47|781.67|782.92|779.12|424
1736001600000|2025-01-04 14:40:00|785.18|781.38|784.67|780.87|785.32|781.52|784.65|780.85|310
1736001900000|2025-01-04 14:45:00|784.68|780.88|790.27|786.47|790.44|786.64|784.66|780.86|464
1736002200000|2025-01-04 14:50:00|790.29|786.49|787.83|784.03|790.35|786.55|786.56|782.76|548
1736002500000|2025-01-04 14:55:00|787.82|784.02|787.03|783.23|788.37|784.57|786.74|782.94|336
1736002800000|2025-01-04 15:00:00|787.05|783.25|785.1|781.3|788.03|784.23|784.8|781|453
1736003100000|2025-01-04 15:05:00|785.09|781.29|783.93|780.13|785.09|781.29|783.24|779.44|356
1736003400000|2025-01-04 15:10:00|783.92|780.12|783.7|779.9|784.63|780.83|782.5|778.7|341
1736003700000|2025-01-04 15:15:00|783.41|779.61|785.04|781.24|785.72|781.92|783.25|779.45|486
1736004000000|2025-01-04 15:20:00|785.03|781.23|781.76|777.96|785.03|781.23|781.73|777.93|402
1736004300000|2025-01-04 15:25:00|781.75|777.95|777.61|773.81|781.76|777.96|773.35|769.55|691
1736004600000|2025-01-04 15:30:00|777.58|773.78|769.8|766|777.81|774.01|769.8|766|849
1736004900000|2025-01-04 15:35:00|769.82|766.02|767.5|763.7|770.63|766.83|765.52|761.72|847
1736005200000|2025-01-04 15:40:00|767.51|763.71|764.02|760.22|768.13|764.33|763.27|759.47|789
1736005500000|2025-01-04 15:45:00|765.3|761.5|765.74|761.94|768.79|764.99|764.4|760.6|830
1736005800000|2025-01-04 15:50:00|765.6|761.8|770.41|766.61|770.76|766.96|764.46|760.66|867
1736006100000|2025-01-04 15:55:00|770.24|766.44|771.12|767.32|772.55|768.75|769.7|765.9|640
1736006400000|2025-01-04 16:00:00|771.11|767.31|773.63|769.83|774.51|770.71|771.09|767.29|533
1736006700000|2025-01-04 16:05:00|773.62|769.82|772.26|768.46|773.7|769.9|769.49|765.69|707
1736007000000|2025-01-04 16:10:00|772.18|768.38|775.06|771.26|775.42|771.62|772.16|768.36|527
1736007300000|2025-01-04 16:15:00|775.05|771.25|774.06|770.26|777.46|773.66|773.48|769.68|494
1736007600000|2025-01-04 16:20:00|774.04|770.24|773.64|769.84|775.52|771.72|772.47|768.67|568
1736007900000|2025-01-04 16:25:00|773.65|769.85|773.18|769.38|774.24|770.44|772.68|768.88|505
1736008200000|2025-01-04 16:30:00|773.79|769.99|769.76|765.96|773.79|769.99|769.56|765.76|716
1736008500000|2025-01-04 16:35:00|769.75|765.95|771.68|767.88|772.12|768.32|769.74|765.94|752
1736008800000|2025-01-04 16:40:00|771.67|767.87|770.38|766.58|771.75|767.95|769.48|765.68|870
1736009100000|2025-01-04 16:45:00|770.37|766.57|771.11|767.31|772.41|768.61|770.09|766.29|820
1736009400000|2025-01-04 16:50:00|771.1|767.3|771.85|768.05|772.07|768.27|770.7|766.9|459
1736009700000|2025-01-04 16:55:00|771.98|768.18|772.25|768.45|773.18|769.38|771.42|767.62|452
1736010000000|2025-01-04 17:00:00|772.32|768.52|770.49|766.69|772.61|768.81|770.13|766.33|627
1736010300000|2025-01-04 17:05:00|770.48|766.68|771.68|767.88|772.37|768.57|770.15|766.35|622
1736010600000|2025-01-04 17:10:00|771.67|767.87|771.13|767.33|771.95|768.15|770.76|766.96|399
1736010900000|2025-01-04 17:15:00|771.12|767.32|772.87|769.07|773.31|769.51|770.55|766.75|590
1736011200000|2025-01-04 17:20:00|772.85|769.05|774.36|770.56|774.47|770.67|772.82|769.02|542
1736011500000|2025-01-04 17:25:00|774.35|770.55|773.81|770.01|776.13|772.33|773.74|769.94|582
1736011800000|2025-01-04 17:30:00|773.8|770|773.34|769.54|774.09|770.29|772.13|768.33|597
1736012100000|2025-01-04 17:35:00|773.33|769.53|772.75|768.95|773.5|769.7|771.88|768.08|611
1736012400000|2025-01-04 17:40:00|772.81|769.01|772.85|769.05|772.94|769.14|771.7|767.9|543
1736012700000|2025-01-04 17:45:00|772.84|769.04|773.34|769.54|773.98|770.18|772.52|768.72|571
1736013000000|2025-01-04 17:50:00|773.19|769.39|773.28|769.48|773.56|769.76|772.95|769.15|604
1736013300000|2025-01-04 17:55:00|773.27|769.47|773.75|769.95|774.32|770.52|773.23|769.43|536
1736013600000|2025-01-04 18:00:00|773.74|769.94|772.41|768.61|773.91|770.11|771.05|767.25|570
1736013900000|2025-01-04 18:05:00|772.4|768.6|771.48|767.68|773.35|769.55|771.48|767.68|460
1736014200000|2025-01-04 18:10:00|771.36|767.56|771.74|767.94|772.49|768.69|771.33|767.53|307
1736014500000|2025-01-04 18:15:00|771.73|767.93|774.15|770.35|774.18|770.38|771.72|767.92|353
1736014800000|2025-01-04 18:20:00|774.14|770.34|773.24|769.44|774.14|770.34|772.39|768.59|302
1736015100000|2025-01-04 18:25:00|773.23|769.43|772.91|769.11|774.67|770.87|772.87|769.07|472
1736015400000|2025-01-04 18:30:00|773.16|769.36|771.85|768.05|773.33|769.53|770.75|766.95|699
1736015700000|2025-01-04 18:35:00|771.84|768.04|771.9|768.1|772.5|768.7|771.22|767.42|526
1736016000000|2025-01-04 18:40:00|771.91|768.11|772.17|768.37|772.92|769.12|771.76|767.96|620
1736016300000|2025-01-04 18:45:00|772.16|768.36|770.63|766.83|772.17|768.37|769.48|765.68|761
1736016600000|2025-01-04 18:50:00|770.66|766.86|770.88|767.08|771.56|767.76|770.56|766.76|508
1736016900000|2025-01-04 18:55:00|770.73|766.93|770.51|766.71|771.16|767.36|770.31|766.51|539
1736017200000|2025-01-04 19:00:00|770.5|766.7|769.24|765.44|771.52|767.72|768.68|764.88|560
1736017500000|2025-01-04 19:05:00|769.28|765.48|769.62|765.82|770.26|766.46|768.53|764.73|554
1736017800000|2025-01-04 19:10:00|769.61|765.81|771.04|767.24|771.06|767.26|769.46|765.66|541
1736018100000|2025-01-04 19:15:00|771.03|767.23|771.63|767.83|773.85|770.05|771.03|767.23|638
1736018400000|2025-01-04 19:20:00|771.62|767.82|771.19|767.39|772.25|768.45|770.51|766.71|477
1736018700000|2025-01-04 19:25:00|771.12|767.32|770.8|767|771.62|767.82|770.63|766.83|474
1736019000000|2025-01-04 19:30:00|770.81|767.01|772.84|769.04|773.12|769.32|770.76|766.96|539
1736019300000|2025-01-04 19:35:00|772.82|769.02|772.84|769.04|773.84|770.04|772.38|768.58|510
1736019600000|2025-01-04 19:40:00|772.83|769.03|770.77|766.97|772.83|769.03|770.45|766.65|432
1736019900000|2025-01-04 19:45:00|770.91|767.11|769.25|765.45|771.32|767.52|769.25|765.45|459
1736020200000|2025-01-04 19:50:00|769.24|765.44|770.88|767.08|771.18|767.38|769.2|765.4|495
1736020500000|2025-01-04 19:55:00|770.85|767.05|770.67|766.87|771.26|767.46|770.55|766.75|377
1736020800000|2025-01-04 20:00:00|770.57|766.77|769.53|765.73|772.34|768.54|769.52|765.72|565
1736021100000|2025-01-04 20:05:00|769.52|765.72|769.82|766.02|770.34|766.54|769.43|765.63|401
1736021400000|2025-01-04 20:10:00|769.8|766|769.95|766.15|770.25|766.45|769.49|765.69|198
1736021700000|2025-01-04 20:15:00|769.94|766.14|770.85|767.05|770.91|767.11|769.43|765.63|490
1736022000000|2025-01-04 20:20:00|770.84|767.04|771.51|767.71|772.12|768.32|770.73|766.93|509
1736022300000|2025-01-04 20:25:00|771.52|767.72|771.31|767.51|771.8|768|770.75|766.95|538
1736022600000|2025-01-04 20:30:00|771.29|767.49|771.62|767.82|771.97|768.17|770.43|766.63|566
1736022900000|2025-01-04 20:35:00|771.6|767.8|772.98|769.18|773.38|769.58|771.6|767.8|650
1736023200000|2025-01-04 20:40:00|772.99|769.19|775.75|771.95|775.9|772.1|772.92|769.12|464
1736023500000|2025-01-04 20:45:00|775.78|771.98|774.99|771.19|775.84|772.04|774.22|770.42|463
1736023800000|2025-01-04 20:50:00|774.98|771.18|773.43|769.63|775.12|771.32|772.95|769.15|450
1736024100000|2025-01-04 20:55:00|773.42|769.62|773.35|769.55|773.65|769.85|772.63|768.83|330
1736024400000|2025-01-04 21:00:00|773.36|769.56|774.99|771.19|775.09|771.29|773.36|769.56|539
1736024700000|2025-01-04 21:05:00|774.98|771.18|772.46|768.66|775.39|771.59|772.18|768.38|588
1736025000000|2025-01-04 21:10:00|772.37|768.57|772.67|768.87|773.13|769.33|771.98|768.18|485
1736025300000|2025-01-04 21:15:00|772.71|768.91|773|769.2|774.18|770.38|772.04|768.24|668
1736025600000|2025-01-04 21:20:00|772.88|769.08|772.62|768.82|773.52|769.72|771.86|768.06|801
1736025900000|2025-01-04 21:25:00|772.61|768.81|772.94|769.14|773.45|769.65|772.54|768.74|490
1736026200000|2025-01-04 21:30:00|773.08|769.28|771.92|768.12|773.08|769.28|771.6|767.8|496
1736026500000|2025-01-04 21:35:00|771.91|768.11|772.21|768.41|772.67|768.87|771.75|767.95|401
1736026800000|2025-01-04 21:40:00|772.19|768.39|770.72|766.92|772.28|768.48|770.35|766.55|462
1736027100000|2025-01-04 21:45:00|770.73|766.93|769.03|765.23|770.73|766.93|768.65|764.85|604
1736027400000|2025-01-04 21:50:00|769.16|765.36|768.77|764.97|769.86|766.06|768.77|764.97|604
1736027700000|2025-01-04 21:55:00|768.7|764.9|769.52|765.72|769.59|765.79|768.57|764.77|450
1736028000000|2025-01-04 22:00:00|769.5|765.7|768.95|765.15|770.26|766.46|768.49|764.69|367
1736028300000|2025-01-04 22:05:00|768.94|765.14|767.53|763.73|769.38|765.58|767.53|763.73|330
1736028600000|2025-01-04 22:10:00|767.47|763.67|768.57|764.77|768.57|764.77|766.96|763.16|380
1736028900000|2025-01-04 22:15:00|768.67|764.87|768.76|764.96|769.3|765.5|768.67|764.87|175
1736029200000|2025-01-04 22:20:00|768.83|765.03|767.88|764.08|769.18|765.38|767.74|763.94|150
1736029500000|2025-01-04 22:25:00|768.01|764.21|767.6|763.8|768.29|764.49|767.57|763.77|167
1736029800000|2025-01-04 22:30:00|767.61|763.81|770.05|766.25|770.07|766.27|767.61|763.81|215
1736030100000|2025-01-04 22:35:00|770.07|766.27|769.07|765.27|770.09|766.29|769.01|765.21|144
1736030400000|2025-01-04 22:40:00|769.06|765.26|769.87|766.07|770.03|766.23|769.02|765.22|191
1736030700000|2025-01-04 22:45:00|769.89|766.09|771.44|767.64|771.46|767.66|769.81|766.01|121
1736031000000|2025-01-04 22:50:00|771.47|767.67|772.08|768.28|772.57|768.77|771.45|767.65|208
1736031300000|2025-01-04 22:55:00|772.06|768.26|772.34|768.54|772.72|768.92|772.06|768.26|233
1736031600000|2025-01-04 23:00:00|772.33|768.53|772.58|768.78|774.25|770.45|771.42|767.62|509
1736031900000|2025-01-04 23:05:00|772.54|768.74|771.48|767.68|772.82|769.02|770.74|766.94|537
1736032200000|2025-01-04 23:10:00|771.47|767.67|770.76|766.96|771.5|767.7|770.16|766.36|493
1736032500000|2025-01-04 23:15:00|770.75|766.95|772.45|768.65|772.93|769.13|770.43|766.63|467
1736032800000|2025-01-04 23:20:00|772.65|768.85|772.51|768.71|774|770.2|772.51|768.71|482
1736033100000|2025-01-04 23:25:00|772.5|768.7|772.48|768.68|773.18|769.38|772.47|768.67|400
1736033400000|2025-01-04 23:30:00|772.45|768.65|772.75|768.95|772.94|769.14|771.6|767.8|491
1736033700000|2025-01-04 23:35:00|772.74|768.94|772.2|768.4|772.93|769.13|771.82|768.02|426
1736034000000|2025-01-04 23:40:00|772.19|768.39|771.97|768.17|772.28|768.48|771.78|767.98|448
1736034300000|2025-01-04 23:45:00|771.96|768.16|771.74|767.94|772.08|768.28|771.23|767.43|369
1736034600000|2025-01-04 23:50:00|771.75|767.95|770.47|766.67|771.9|768.1|770.37|766.57|381
1736034900000|2025-01-04 23:55:00|770.46|766.66|769.67|765.87|770.46|766.66|769.38|765.58|411
1736035200000|2025-01-05 00:00:00|769.66|765.86|766.74|762.94|769.92|766.12|766.49|762.69|478
1736035500000|2025-01-05 00:05:00|766.8|763|768.29|764.49|768.81|765.01|766.17|762.37|469
1736035800000|2025-01-05 00:10:00|768.3|764.5|769.22|765.42|769.68|765.88|767.84|764.04|310
1736036100000|2025-01-05 00:15:00|769.23|765.43|772.46|768.66|772.75|768.95|769.15|765.35|407
1736036400000|2025-01-05 00:20:00|772.44|768.64|770.54|766.74|772.44|768.64|770.37|766.57|428
1736036700000|2025-01-05 00:25:00|770.71|766.91|771.58|767.78|771.58|767.78|770.38|766.58|253
1736037000000|2025-01-05 00:30:00|771.67|767.87|771.48|767.68|771.89|768.09|770.39|766.59|356
1736037300000|2025-01-05 00:35:00|771.47|767.67|771.65|767.85|773.16|769.36|771.27|767.47|353
1736037600000|2025-01-05 00:40:00|771.58|767.78|770.24|766.44|771.58|767.78|770.24|766.44|261
1736037900000|2025-01-05 00:45:00|770.27|766.47|768.92|765.12|771.53|767.73|768.87|765.07|383
1736038200000|2025-01-05 00:50:00|768.91|765.11|769.94|766.14|769.94|766.14|768.66|764.86|282
1736038500000|2025-01-05 00:55:00|769.99|766.19|769.31|765.51|770.14|766.34|768.92|765.12|270
1736038800000|2025-01-05 01:00:00|769.32|765.52|767.9|764.1|769.62|765.82|767.54|763.74|775
1736039100000|2025-01-05 01:05:00|767.89|764.09|766.77|762.97|768.17|764.37|765.3|761.5|641
1736039400000|2025-01-05 01:10:00|766.76|762.96|767.77|763.97|767.85|764.05|766.13|762.33|495
1736039700000|2025-01-05 01:15:00|767.76|763.96|767.53|763.73|767.96|764.16|766.51|762.71|524
1736040000000|2025-01-05 01:20:00|767.52|763.72|766.78|762.98|767.99|764.19|766.59|762.79|502
1736040300000|2025-01-05 01:25:00|766.77|762.97|765.88|762.08|767.33|763.53|765.73|761.93|520
1736040600000|2025-01-05 01:30:00|765.85|762.05|764.09|760.29|766.36|762.56|763.64|759.84|551
1736040900000|2025-01-05 01:35:00|764.18|760.38|761.95|758.15|764.44|760.64|759.71|755.91|633
1736041200000|2025-01-05 01:40:00|761.93|758.13|763.01|759.21|763.46|759.66|761.59|757.79|462
1736041500000|2025-01-05 01:45:00|762.99|759.19|762.04|758.24|763.27|759.47|761.64|757.84|464
1736041800000|2025-01-05 01:50:00|762.06|758.26|761.66|757.86|762.8|759|761.51|757.71|412
1736042100000|2025-01-05 01:55:00|761.65|757.85|764.33|760.53|764.41|760.61|761.45|757.65|354
1736042400000|2025-01-05 02:00:00|764.32|760.52|764.92|761.12|766.07|762.27|764.24|760.44|427
1736042700000|2025-01-05 02:05:00|764.93|761.13|765.6|761.8|765.95|762.15|764.09|760.29|325
1736043000000|2025-01-05 02:10:00|765.57|761.77|767|763.2|767.15|763.35|765.38|761.58|240
1736043300000|2025-01-05 02:15:00|766.98|763.18|766.54|762.74|767.64|763.84|766.09|762.29|252
1736043600000|2025-01-05 02:20:00|766.53|762.73|767.26|763.46|767.96|764.16|766.46|762.66|229
1736043900000|2025-01-05 02:25:00|767.27|763.47|766.08|762.28|767.27|763.47|765.95|762.15|302
1736044200000|2025-01-05 02:30:00|766.06|762.26|764.4|760.6|766.09|762.29|764.3|760.5|278
1736044500000|2025-01-05 02:35:00|764.41|760.61|764.32|760.52|765.29|761.49|764.19|760.39|310
1736044800000|2025-01-05 02:40:00|764.35|760.55|763.57|759.77|764.84|761.04|763.5|759.7|249
1736045100000|2025-01-05 02:45:00|763.51|759.71|764|760.2|764.78|760.98|763.47|759.67|317
1736045400000|2025-01-05 02:50:00|764.01|760.21|764.03|760.23|764.46|760.66|763.91|760.11|178
1736045700000|2025-01-05 02:55:00|764|760.2|766.1|762.3|766.15|762.35|763.98|760.18|163
1736046000000|2025-01-05 03:00:00|766.11|762.31|764.32|760.52|766.15|762.35|764.16|760.36|281
1736046300000|2025-01-05 03:05:00|764.33|760.53|763.07|759.27|764.76|760.96|762.86|759.06|293
1736046600000|2025-01-05 03:10:00|762.98|759.18|763.59|759.79|764.46|760.66|762.97|759.17|210
1736046900000|2025-01-05 03:15:00|763.6|759.8|763.74|759.94|764.69|760.89|763.48|759.68|259
1736047200000|2025-01-05 03:20:00|763.75|759.95|762.71|758.91|764.21|760.41|762.71|758.91|262
1736047500000|2025-01-05 03:25:00|762.72|758.92|762.95|759.15|763.51|759.71|762.28|758.48|230
1736047800000|2025-01-05 03:30:00|762.58|758.78|761.12|757.32|762.61|758.81|761.02|757.22|365
1736048100000|2025-01-05 03:35:00|761.22|757.42|762.44|758.64|762.58|758.78|761.22|757.42|457
1736048400000|2025-01-05 03:40:00|762.43|758.63|761.14|757.34|762.44|758.64|761.02|757.22|456
1736048700000|2025-01-05 03:45:00|761.48|757.68|762.92|759.12|763.13|759.33|760.03|756.23|349
1736049000000|2025-01-05 03:50:00|762.91|759.11|762.97|759.17|763.6|759.8|762.19|758.39|281
1736049300000|2025-01-05 03:55:00|762.98|759.18|763.14|759.34|763.37|759.57|762.92|759.12|170
1736049600000|2025-01-05 04:00:00|763.13|759.33|765.65|761.85|765.69|761.89|762.91|759.11|455
1736049900000|2025-01-05 04:05:00|765.66|761.86|766.39|762.59|766.45|762.65|765.31|761.51|324
1736050200000|2025-01-05 04:10:00|766.3|762.5|765.42|761.62|767.52|763.72|765.3|761.5|349
1736050500000|2025-01-05 04:15:00|765.43|761.63|764.33|760.53|765.43|761.63|764.3|760.5|281
1736050800000|2025-01-05 04:20:00|764.36|760.56|766.65|762.85|766.73|762.93|764.36|760.56|314
1736051100000|2025-01-05 04:25:00|766.64|762.84|767.42|763.62|768.32|764.52|766.64|762.84|358
1736051400000|2025-01-05 04:30:00|767.33|763.53|768.31|764.51|769.27|765.47|766.64|762.84|424
1736051700000|2025-01-05 04:35:00|768.3|764.5|767.87|764.07|768.58|764.78|767.37|763.57|392
1736052000000|2025-01-05 04:40:00|767.8|764|768.56|764.76|768.96|765.16|767.8|764|271
1736052300000|2025-01-05 04:45:00|768.55|764.75|768.37|764.57|769.11|765.31|768|764.2|240
1736052600000|2025-01-05 04:50:00|768.45|764.65|769.52|765.72|769.78|765.98|768.37|764.57|315
1736052900000|2025-01-05 04:55:00|769.37|765.57|768.91|765.11|769.85|766.05|768.42|764.62|384
1736053200000|2025-01-05 05:00:00|768.98|765.18|769.87|766.07|770.3|766.5|768.88|765.08|444
1736053500000|2025-01-05 05:05:00|770.06|766.26|768.77|764.97|770.06|766.26|768.6|764.8|435
1736053800000|2025-01-05 05:10:00|768.72|764.92|767.91|764.11|768.72|764.92|767.41|763.61|471
1736054100000|2025-01-05 05:15:00|767.9|764.1|767.36|763.56|767.9|764.1|765.88|762.08|448
1736054400000|2025-01-05 05:20:00|767.35|763.55|767.44|763.64|769.16|765.36|766.72|762.92|429
1736054700000|2025-01-05 05:25:00|767.58|763.78|767.59|763.79|768.49|764.69|767.18|763.38|409
1736055000000|2025-01-05 05:30:00|767.58|763.78|765.86|762.06|768.48|764.68|765.86|762.06|335
1736055300000|2025-01-05 05:35:00|765.84|762.04|765.35|761.55|765.84|762.04|764.3|760.5|304
1736055600000|2025-01-05 05:40:00|765.36|761.56|765.87|762.07|766.08|762.28|765.16|761.36|267
1736055900000|2025-01-05 05:45:00|765.84|762.04|763.8|760|766.04|762.24|763.8|760|280
1736056200000|2025-01-05 05:50:00|763.79|759.99|765.81|762.01|765.92|762.12|763.73|759.93|381
1736056500000|2025-01-05 05:55:00|765.88|762.08|764.23|760.43|765.88|762.08|764.06|760.26|264
1736056800000|2025-01-05 06:00:00|764.24|760.44|762.76|758.96|764.29|760.49|761.96|758.16|336
1736057100000|2025-01-05 06:05:00|763.19|759.39|763.79|759.99|764.96|761.16|762.71|758.91|311
1736057400000|2025-01-05 06:10:00|763.75|759.95|763.73|759.93|764.15|760.35|763.04|759.24|285
1736057700000|2025-01-05 06:15:00|763.75|759.95|765.53|761.73|765.57|761.77|763.62|759.82|397
1736058000000|2025-01-05 06:20:00|765.52|761.72|764.63|760.83|765.82|762.02|764.63|760.83|402
1736058300000|2025-01-05 06:25:00|764.64|760.84|765.13|761.33|765.63|761.83|764.57|760.77|412
1736058600000|2025-01-05 06:30:00|765.12|761.32|767.77|763.97|767.78|763.98|765.11|761.31|368
1736058900000|2025-01-05 06:35:00|767.76|763.96|767.49|763.69|767.94|764.14|766.79|762.99|379
1736059200000|2025-01-05 06:40:00|767.48|763.68|769.04|765.24|769.1|765.3|767.17|763.37|395
1736059500000|2025-01-05 06:45:00|769.03|765.23|769.01|765.21|769.3|765.5|767.89|764.09|471
1736059800000|2025-01-05 06:50:00|769|765.2|769.91|766.11|770.07|766.27|768.98|765.18|432
1736060100000|2025-01-05 06:55:00|769.9|766.1|769.29|765.49|769.9|766.1|769.07|765.27|282
1736060400000|2025-01-05 07:00:00|769.27|765.47|772.98|769.18|773|769.2|768.77|764.97|390
1736060700000|2025-01-05 07:05:00|772.94|769.14|773.19|769.39|775.23|771.43|772.56|768.76|518
1736061000000|2025-01-05 07:10:00|773.11|769.31|771.45|767.65|773.16|769.36|770.56|766.76|422
1736061300000|2025-01-05 07:15:00|771.54|767.74|768.93|765.13|772.02|768.22|768.91|765.11|410
1736061600000|2025-01-05 07:20:00|768.92|765.12|770.22|766.42|770.39|766.59|768.61|764.81|352
1736061900000|2025-01-05 07:25:00|770.15|766.35|769.32|765.52|770.15|766.35|769.25|765.45|276
1736062200000|2025-01-05 07:30:00|769.31|765.51|768.43|764.63|770.12|766.32|768.38|764.58|377
1736062500000|2025-01-05 07:35:00|768.42|764.62|769.45|765.65|769.93|766.13|768.39|764.59|356
1736062800000|2025-01-05 07:40:00|769.14|765.34|768.85|765.05|769.67|765.87|768.75|764.95|272
1736063100000|2025-01-05 07:45:00|768.86|765.06|766.82|763.02|769.37|765.57|766.75|762.95|362
1736063400000|2025-01-05 07:50:00|766.83|763.03|767.41|763.61|768.47|764.67|766.83|763.03|265
1736063700000|2025-01-05 07:55:00|767.42|763.62|767.41|763.61|767.74|763.94|766.85|763.05|191
1736064000000|2025-01-05 08:00:00|767.36|763.56|764.66|760.86|768.55|764.75|764.66|760.86|458
1736064300000|2025-01-05 08:05:00|764.67|760.87|762|758.2|764.95|761.15|761.2|757.4|514
1736064600000|2025-01-05 08:10:00|761.99|758.19|761.75|757.95|763.18|759.38|761.08|757.28|511
1736064900000|2025-01-05 08:15:00|761.78|757.98|759.38|755.58|761.92|758.12|757.76|753.96|710
1736065200000|2025-01-05 08:20:00|759.28|755.48|760.46|756.66|760.49|756.69|758.52|754.72|683
1736065500000|2025-01-05 08:25:00|760.54|756.74|762.65|758.85|762.65|758.85|760.53|756.73|465
1736065800000|2025-01-05 08:30:00|762.64|758.84|764.64|760.84|765.02|761.22|761.6|757.8|518
1736066100000|2025-01-05 08:35:00|764.65|760.85|763.95|760.15|765.26|761.46|763.76|759.96|555
1736066400000|2025-01-05 08:40:00|763.94|760.14|763.67|759.87|764.06|760.26|762.5|758.7|698
1736066700000|2025-01-05 08:45:00|763.68|759.88|762.2|758.4|765.02|761.22|761.99|758.19|464
1736067000000|2025-01-05 08:50:00|762.17|758.37|762.13|758.33|763.15|759.35|761.98|758.18|439
1736067300000|2025-01-05 08:55:00|762.12|758.32|762.96|759.16|763.13|759.33|761.88|758.08|376
1736067600000|2025-01-05 09:00:00|762.94|759.14|761|757.2|764.05|760.25|761|757.2|483
1736067900000|2025-01-05 09:05:00|761.01|757.21|762.16|758.36|762.18|758.38|760.76|756.96|316
1736068200000|2025-01-05 09:10:00|762.17|758.37|762.57|758.77|763.6|759.8|762.03|758.23|313
1736068500000|2025-01-05 09:15:00|762.56|758.76|761.67|757.87|763.37|759.57|761.12|757.32|430
1736068800000|2025-01-05 09:20:00|761.69|757.89|761.17|757.37|761.96|758.16|760.69|756.89|467
1736069100000|2025-01-05 09:25:00|761.16|757.36|760.13|756.33|762.24|758.44|760.09|756.29|618
1736069400000|2025-01-05 09:30:00|760.11|756.31|758.39|754.59|760.46|756.66|757.79|753.99|653
1736069700000|2025-01-05 09:35:00|758.33|754.53|759.17|755.37|760.39|756.59|758.32|754.52|422
1736070000000|2025-01-05 09:40:00|759.14|755.34|761.33|757.53|761.36|757.56|758.83|755.03|352
1736070300000|2025-01-05 09:45:00|761.32|757.52|759.05|755.25|762.97|759.17|759.02|755.22|460
1736070600000|2025-01-05 09:50:00|759.07|755.27|756.47|752.67|759.15|755.35|756.47|752.67|352
1736070900000|2025-01-05 09:55:00|756.45|752.65|756.08|752.28|757.61|753.81|755.92|752.12|402
1736071200000|2025-01-05 10:00:00|756.07|752.27|756.12|752.32|757.59|753.79|753.8|750|593
1736071500000|2025-01-05 10:05:00|756.11|752.31|755.44|751.64|756.61|752.81|752.97|749.17|880
1736071800000|2025-01-05 10:10:00|755.45|751.65|757.66|753.86|758.21|754.41|755.42|751.62|952
1736072100000|2025-01-05 10:15:00|757.67|753.87|757.75|753.95|757.88|754.08|755.78|751.98|774
1736072400000|2025-01-05 10:20:00|757.74|753.94|754.78|750.98|757.91|754.11|754.63|750.83|443
1736072700000|2025-01-05 10:25:00|754.75|750.95|755.26|751.46|756.35|752.55|754.69|750.89|371
1736073000000|2025-01-05 10:30:00|755.27|751.47|757.67|753.87|757.91|754.11|755.11|751.31|427
1736073300000|2025-01-05 10:35:00|757.66|753.86|758.11|754.31|758.56|754.76|757.09|753.29|279
1736073600000|2025-01-05 10:40:00|758.04|754.24|757.56|753.76|758.04|754.24|757.32|753.52|318
1736073900000|2025-01-05 10:45:00|757.58|753.78|758.62|754.82|759.19|755.39|757.56|753.76|292
1736074200000|2025-01-05 10:50:00|758.65|754.85|757.95|754.15|758.96|755.16|757.4|753.6|307
1736074500000|2025-01-05 10:55:00|757.93|754.13|757.83|754.03|758.92|755.12|757.41|753.61|359
1736074800000|2025-01-05 11:00:00|757.82|754.02|758.08|754.28|758.43|754.63|756.18|752.38|531
1736075100000|2025-01-05 11:05:00|758.09|754.29|756.93|753.13|758.56|754.76|756.91|753.11|481
1736075400000|2025-01-05 11:10:00|756.82|753.02|758.97|755.17|759.04|755.24|756.78|752.98|434
1736075700000|2025-01-05 11:15:00|758.96|755.16|761|757.2|761|757.2|758.62|754.82|488
1736076000000|2025-01-05 11:20:00|761.02|757.22|759.7|755.9|761.02|757.22|758.77|754.97|526
1736076300000|2025-01-05 11:25:00|759.69|755.89|759.74|755.94|760.34|756.54|759.18|755.38|449
1736076600000|2025-01-05 11:30:00|759.72|755.92|756.78|752.98|759.96|756.16|755.83|752.03|541
1736076900000|2025-01-05 11:35:00|756.76|752.96|757.8|754|758.42|754.62|756.39|752.59|541
1736077200000|2025-01-05 11:40:00|757.81|754.01|758.42|754.62|758.58|754.78|757.1|753.3|419
1736077500000|2025-01-05 11:45:00|758.41|754.61|756.95|753.15|758.48|754.68|756.88|753.08|460
1736077800000|2025-01-05 11:50:00|756.94|753.14|756.06|752.26|757.14|753.34|755.97|752.17|423
1736078100000|2025-01-05 11:55:00|756.16|752.36|756.64|752.84|757.48|753.68|756.16|752.36|377
1736078400000|2025-01-05 12:00:00|756.63|752.83|756.29|752.49|756.98|753.18|755.44|751.64|446
1736078700000|2025-01-05 12:05:00|756.3|752.5|753.15|749.35|756.48|752.68|753.12|749.32|516
1736079000000|2025-01-05 12:10:00|753.17|749.37|756.16|752.36|756.38|752.58|753.12|749.32|486
1736079300000|2025-01-05 12:15:00|756.28|752.48|758.86|755.06|759.54|755.74|756.18|752.38|545
1736079600000|2025-01-05 12:20:00|758.87|755.07|757.43|753.63|758.87|755.07|757.06|753.26|519
1736079900000|2025-01-05 12:25:00|757.42|753.62|756.61|752.81|757.54|753.74|755.42|751.62|510
1736080200000|2025-01-05 12:30:00|756.6|752.8|756.77|752.97|757.84|754.04|756.34|752.54|407
1736080500000|2025-01-05 12:35:00|756.74|752.94|758.26|754.46|758.33|754.53|755.57|751.77|454
1736080800000|2025-01-05 12:40:00|758.3|754.5|758.7|754.9|759.05|755.25|757.75|753.95|472
1736081100000|2025-01-05 12:45:00|758.69|754.89|761.12|757.32|761.12|757.32|758.16|754.36|457
1736081400000|2025-01-05 12:50:00|761.11|757.31|760.99|757.19|762.65|758.85|760.93|757.13|400
1736081700000|2025-01-05 12:55:00|760.98|757.18|759.15|755.35|761.23|757.43|758.87|755.07|511
1736082000000|2025-01-05 13:00:00|759.16|755.36|759.49|755.69|760.05|756.25|758.11|754.31|509
1736082300000|2025-01-05 13:05:00|759.97|756.17|761.06|757.26|761.06|757.26|759.3|755.5|413
1736082600000|2025-01-05 13:10:00|761.03|757.23|758.64|754.84|761.03|757.23|758.31|754.51|400
1736082900000|2025-01-05 13:15:00|758.63|754.83|761.35|757.55|761.73|757.93|758.59|754.79|513
1736083200000|2025-01-05 13:20:00|761.36|757.56|761.1|757.3|761.67|757.87|760.16|756.36|349
1736083500000|2025-01-05 13:25:00|761.09|757.29|761.82|758.02|762.13|758.33|761.06|757.26|278
1736083800000|2025-01-05 13:30:00|761.81|758.01|762.91|759.11|763.13|759.33|761|757.2|363
1736084100000|2025-01-05 13:35:00|762.92|759.12|762.13|758.33|762.94|759.14|760.82|757.02|533
1736084400000|2025-01-05 13:40:00|762.12|758.32|762.38|758.58|762.58|758.78|761.03|757.23|414
1736084700000|2025-01-05 13:45:00|762.39|758.59|759.95|756.15|762.4|758.6|759.52|755.72|415
1736085000000|2025-01-05 13:50:00|759.94|756.14|759.42|755.62|760.41|756.61|758.43|754.63|444
1736085300000|2025-01-05 13:55:00|759.45|755.65|757.5|753.7|760.01|756.21|757.22|753.42|379
1736085600000|2025-01-05 14:00:00|757.49|753.69|758.5|754.7|758.9|755.1|755.71|751.91|505
1736085900000|2025-01-05 14:05:00|758.51|754.71|755.19|751.39|758.52|754.72|755.19|751.39|528
1736086200000|2025-01-05 14:10:00|755.2|751.4|754.15|750.35|755.41|751.61|753.08|749.28|509
1736086500000|2025-01-05 14:15:00|754.16|750.36|749.98|746.18|754.17|750.37|748.8|745|678
1736086800000|2025-01-05 14:20:00|749.99|746.19|750.8|747|751.94|748.14|749.8|746|724
1736087100000|2025-01-05 14:25:00|750.87|747.07|751.62|747.82|752.56|748.76|750.63|746.83|741
1736087400000|2025-01-05 14:30:00|751.61|747.81|750.29|746.49|751.61|747.81|749.58|745.78|743
1736087700000|2025-01-05 14:35:00|750.3|746.5|753.26|749.46|754.06|750.26|750.18|746.38|704
1736088000000|2025-01-05 14:40:00|753.29|749.49|754.79|750.99|755.53|751.73|752.66|748.86|550
1736088300000|2025-01-05 14:45:00|754.77|750.97|759.23|755.43|759.33|755.53|754.77|750.97|687
1736088600000|2025-01-05 14:50:00|759.24|755.44|759.64|755.84|760.2|756.4|759.05|755.25|635
1736088900000|2025-01-05 14:55:00|759.66|755.86|758.7|754.9|761.08|757.28|758.7|754.9|724
1736089200000|2025-01-05 15:00:00|758.69|754.89|759.99|756.19|760.18|756.38|757.55|753.75|744
1736089500000|2025-01-05 15:05:00|760.04|756.24|759.62|755.82|761.87|758.07|759.45|755.65|687
1736089800000|2025-01-05 15:10:00|759.61|755.81|757.53|753.73|759.85|756.05|757.34|753.54|517
1736090100000|2025-01-05 15:15:00|757.54|753.74|756.64|752.84|757.59|753.79|755.1|751.3|555
1736090400000|2025-01-05 15:20:00|756.65|752.85|756.41|752.61|756.87|753.07|755.29|751.49|376
1736090700000|2025-01-05 15:25:00|756.5|752.7|757.71|753.91|758.37|754.57|756.41|752.61|408
1736091000000|2025-01-05 15:30:00|757.76|753.96|760.49|756.69|761.1|757.3|757.76|753.96|655
1736091300000|2025-01-05 15:35:00|760.48|756.68|761.03|757.23|762.05|758.25|760.19|756.39|464
1736091600000|2025-01-05 15:40:00|761|757.2|760.42|756.62|761.63|757.83|760.32|756.52|407
1736091900000|2025-01-05 15:45:00|760.4|756.6|760.15|756.35|760.93|757.13|759.44|755.64|394
1736092200000|2025-01-05 15:50:00|760.13|756.33|759.83|756.03|760.83|757.03|759.8|756|337
1736092500000|2025-01-05 15:55:00|759.84|756.04|759.5|755.7|760.71|756.91|759.25|755.45|309
1736092800000|2025-01-05 16:00:00|759.49|755.69|760|756.2|760.53|756.73|757.51|753.71|476
1736093100000|2025-01-05 16:05:00|759.99|756.19|762.2|758.4|763.46|759.66|759.99|756.19|406
1736093400000|2025-01-05 16:10:00|762.19|758.39|760.67|756.87|762.64|758.84|759.82|756.02|455
1736093700000|2025-01-05 16:15:00|760.78|756.98|758.63|754.83|761.35|757.55|758.42|754.62|573
1736094000000|2025-01-05 16:20:00|758.62|754.82|760.02|756.22|760.02|756.22|757.84|754.04|478
1736094300000|2025-01-05 16:25:00|760.03|756.23|758.82|755.02|760.28|756.48|758.82|755.02|290
1736094600000|2025-01-05 16:30:00|758.83|755.03|756.59|752.79|759.16|755.36|756.04|752.24|487
1736094900000|2025-01-05 16:35:00|756.58|752.78|758.31|754.51|759.27|755.47|756.4|752.6|432
1736095200000|2025-01-05 16:40:00|758.32|754.52|757.69|753.89|758.93|755.13|757.48|753.68|301
1736095500000|2025-01-05 16:45:00|757.68|753.88|759.15|755.35|759.31|755.51|757.05|753.25|464
1736095800000|2025-01-05 16:50:00|759.17|755.37|759.03|755.23|759.32|755.52|758.09|754.29|291
1736096100000|2025-01-05 16:55:00|759.14|755.34|758.85|755.05|759.21|755.41|758.35|754.55|258
1736096400000|2025-01-05 17:00:00|758.86|755.06|760.6|756.8|760.61|756.81|758.68|754.88|375
1736096700000|2025-01-05 17:05:00|760.58|756.78|761.28|757.48|761.61|757.81|760.51|756.71|378
1736097000000|2025-01-05 17:10:00|761.26|757.46|762.04|758.24|762.64|758.84|761.09|757.29|296
1736097300000|2025-01-05 17:15:00|762.06|758.26|761.05|757.25|762.39|758.59|760.99|757.19|422
1736097600000|2025-01-05 17:20:00|761.06|757.26|760.77|756.97|761.84|758.04|760.75|756.95|369
1736097900000|2025-01-05 17:25:00|760.79|756.99|763.3|759.5|763.58|759.78|760.78|756.98|374
1736098200000|2025-01-05 17:30:00|763.32|759.52|765.58|761.78|765.62|761.82|762.42|758.62|419
1736098500000|2025-01-05 17:35:00|765.74|761.94|762.9|759.1|767.15|763.35|762.05|758.25|582
1736098800000|2025-01-05 17:40:00|762.89|759.09|762.52|758.72|763.17|759.37|762.21|758.41|343
1736099100000|2025-01-05 17:45:00|762.51|758.71|759.07|755.27|762.51|758.71|759.07|755.27|528
1736099400000|2025-01-05 17:50:00|759.14|755.34|759.92|756.12|760.69|756.89|758.99|755.19|464
1736099700000|2025-01-05 17:55:00|759.9|756.1|760.31|756.51|760.64|756.84|759.25|755.45|391
1736100000000|2025-01-05 18:00:00|760.98|757.18|759.03|755.23|762.67|758.87|759.03|755.23|707
1736100300000|2025-01-05 18:05:00|759.04|755.24|759.72|755.92|760.23|756.43|757.11|753.31|625
1736100600000|2025-01-05 18:10:00|759.67|755.87|758.81|755.01|759.84|756.04|757.61|753.81|432
1736100900000|2025-01-05 18:15:00|758.83|755.03|759.74|755.94|760.04|756.24|757.01|753.21|540
1736101200000|2025-01-05 18:20:00|759.81|756.01|760.1|756.3|761.57|757.77|759.22|755.42|456
1736101500000|2025-01-05 18:25:00|760.09|756.29|759.21|755.41|760.18|756.38|758.91|755.11|304
1736101800000|2025-01-05 18:30:00|759.11|755.31|760.68|756.88|761.19|757.39|758.52|754.72|468
1736102100000|2025-01-05 18:35:00|760.67|756.87|762.36|758.56|762.47|758.67|760.66|756.86|373
1736102400000|2025-01-05 18:40:00|762.45|758.65|763.1|759.3|763.81|760.01|762.11|758.31|371
1736102700000|2025-01-05 18:45:00|763.13|759.33|763.94|760.14|765.32|761.52|763.1|759.3|511
1736103000000|2025-01-05 18:50:00|763.95|760.15|764.49|760.69|764.98|761.18|763.51|759.71|407
1736103300000|2025-01-05 18:55:00|764.48|760.68|764.64|760.84|765.37|761.57|764.23|760.43|332
1736103600000|2025-01-05 19:00:00|764.59|760.79|763.52|759.72|764.6|760.8|762.33|758.53|467
1736103900000|2025-01-05 19:05:00|763.49|759.69|764.53|760.73|765.75|761.95|763.31|759.51|468
1736104200000|2025-01-05 19:10:00|764.52|760.72|764.26|760.46|764.83|761.03|763.76|759.96|519
1736104500000|2025-01-05 19:15:00|764.23|760.43|763.04|759.24|765.93|762.13|762.72|758.92|536
1736104800000|2025-01-05 19:20:00|763.17|759.37|763.73|759.93|763.82|760.02|761.98|758.18|482
1736105100000|2025-01-05 19:25:00|763.32|759.52|764.3|760.5|764.62|760.82|763.18|759.38|360
1736105400000|2025-01-05 19:30:00|764.31|760.51|763.71|759.91|764.64|760.84|763.32|759.52|348
1736105700000|2025-01-05 19:35:00|763.82|760.02|763.35|759.55|763.94|760.14|762.97|759.17|373
1736106000000|2025-01-05 19:40:00|763.4|759.6|762.97|759.17|764|760.2|762.2|758.4|357
1736106300000|2025-01-05 19:45:00|763.01|759.21|761.49|757.69|763.67|759.87|761.32|757.52|463
1736106600000|2025-01-05 19:50:00|761.48|757.68|762.05|758.25|762.84|759.04|761.42|757.62|401
1736106900000|2025-01-05 19:55:00|762.06|758.26|763.59|759.79|763.64|759.84|761.95|758.15|287
1736107200000|2025-01-05 20:00:00|763.67|759.87|763.11|759.31|766.59|762.79|762.97|759.17|453
1736107500000|2025-01-05 20:05:00|763.08|759.28|763.51|759.71|764.11|760.31|762.5|758.7|411
1736107800000|2025-01-05 20:10:00|763.5|759.7|764.43|760.63|764.59|760.79|763.48|759.68|412
1736108100000|2025-01-05 20:15:00|764.15|760.35|768.52|764.72|769.3|765.5|763.98|760.18|624
1736108400000|2025-01-05 20:20:00|768.49|764.69|766.79|762.99|768.79|764.99|766.7|762.9|648
1736108700000|2025-01-05 20:25:00|766.8|763|765.64|761.84|767.25|763.45|765.14|761.34|551
1736109000000|2025-01-05 20:30:00|765.48|761.68|763.88|760.08|766.38|762.58|763.6|759.8|563
1736109300000|2025-01-05 20:35:00|766.88|757.08|767.01|757.21|767.47|757.67|765.9|756.1|398
1736109600000|2025-01-05 20:40:00|766.77|756.97|765.93|756.13|766.86|757.06|765.74|755.94|368
1736109900000|2025-01-05 20:45:00|765.95|756.15|763.39|753.59|766.09|756.29|762.86|753.06|471
1736110200000|2025-01-05 20:50:00|763.38|753.58|763.89|754.09|764.88|755.08|763.05|753.25|416
1736110500000|2025-01-05 20:55:00|763.85|754.05|764.63|754.83|764.65|754.85|763.66|753.86|220
1736110800000|2025-01-05 21:00:00|764.69|754.89|764.48|754.68|765.8|756|764.24|754.44|495
1736111100000|2025-01-05 21:05:00|764.49|754.69|764.97|755.17|765.59|755.79|764.01|754.21|416
1736111400000|2025-01-05 21:10:00|764.99|755.19|765.95|756.15|766.02|756.22|764.95|755.15|374
1736111700000|2025-01-05 21:15:00|765.96|756.16|766.56|756.76|766.82|757.02|764.69|754.89|317
1736112000000|2025-01-05 21:20:00|766.55|756.75|767.61|757.81|767.61|757.81|765.78|755.98|325
1736112300000|2025-01-05 21:25:00|767.62|757.82|766.68|756.88|768.35|758.55|766.68|756.88|231
1736112600000|2025-01-05 21:30:00|766.67|756.87|768.61|758.81|768.61|758.81|766.54|756.74|293
1736112900000|2025-01-05 21:35:00|768.62|758.82|771.37|761.57|771.63|761.83|768.62|758.82|264
1736113200000|2025-01-05 21:40:00|771.38|761.58|769.01|759.21|771.61|761.81|768.59|758.79|281
1736113500000|2025-01-05 21:45:00|769|759.2|769.32|759.52|769.62|759.82|768.38|758.58|289
1736113800000|2025-01-05 21:50:00|769.31|759.51|770.4|760.6|770.7|760.9|769.03|759.23|308
1736114100000|2025-01-05 21:55:00|770.39|760.59|770.26|760.46|771.01|761.21|769.9|760.1|330
1736114400000|2025-01-05 22:00:00|770.24|760.44|769.04|759.24|770.69|760.89|767.93|758.13|421
1736114700000|2025-01-05 22:05:00|769.03|759.23|770.6|760.8|770.63|760.83|769|759.2|296
1736115000000|2025-01-05 22:10:00|770.52|760.72|769.03|765.23|771.84|765.42|768.37|760.01|313
1736115300000|2025-01-05 22:15:00|769|765.2|769.17|765.37|769.24|765.44|767.99|764.19|302
1736115600000|2025-01-05 22:20:00|769.19|765.39|769.64|765.84|769.65|765.85|769.16|765.36|157
1736115900000|2025-01-05 22:25:00|769.65|765.85|770.37|766.57|770.38|766.58|769.18|765.38|230
1736116200000|2025-01-05 22:30:00|770.38|766.58|772.56|768.76|772.56|768.76|770.21|766.41|237
1736116500000|2025-01-05 22:35:00|772.57|768.77|772.31|768.51|772.63|768.83|771.65|767.85|226
1736116800000|2025-01-05 22:40:00|772.32|768.52|772.22|768.42|772.69|768.89|771.57|767.77|315
1736117100000|2025-01-05 22:45:00|772.23|768.43|771.51|767.71|772.25|768.45|771.43|767.63|246
1736117400000|2025-01-05 22:50:00|770.66|766.86|769.08|765.28|770.66|766.86|768.63|764.83|357
1736117700000|2025-01-05 22:55:00|769.07|765.27|771.85|768.05|772.19|768.39|768.88|765.08|316
1736118000000|2025-01-05 23:00:00|771.97|768.17|775|771.2|775.26|771.46|771.6|767.8|450
1736118300000|2025-01-05 23:05:00|775.04|771.24|773.11|769.31|775.18|771.38|772.25|768.45|656
1736118600000|2025-01-05 23:10:00|773.07|769.27|773.03|769.23|773.88|770.08|772.13|768.33|592
1736118900000|2025-01-05 23:15:00|773.05|769.25|770.99|767.19|773.54|769.74|770.91|767.11|568
1736119200000|2025-01-05 23:20:00|771|767.2|771.15|767.35|771.52|767.72|768.87|765.07|524
1736119500000|2025-01-05 23:25:00|771.13|767.33|772.66|768.86|773.09|769.29|771.04|767.24|398
1736119800000|2025-01-05 23:30:00|772.67|768.87|770.65|766.85|773.1|769.3|770.62|766.82|446
1736120100000|2025-01-05 23:35:00|770.64|766.84|772.64|768.84|773.45|769.65|770.57|766.77|386
1736120400000|2025-01-05 23:40:00|772.66|768.86|771.01|767.21|773.7|769.9|770.81|767.01|361
1736120700000|2025-01-05 23:45:00|770.9|767.1|771.73|767.93|771.85|768.05|769.31|765.51|460
1736121000000|2025-01-05 23:50:00|771.72|767.92|770.72|766.92|771.79|767.99|770.25|766.45|380
1736121300000|2025-01-05 23:55:00|770.69|766.89|769.71|765.91|770.86|767.06|769.25|765.45|327
1736121600000|2025-01-06 00:00:00|769.72|765.92|768.88|765.08|771.88|768.08|768.88|765.08|532
1736121900000|2025-01-06 00:05:00|769.16|765.36|768.09|764.29|769.77|765.97|767.61|763.81|478
1736122200000|2025-01-06 00:10:00|768.08|764.28|765.52|761.72|768.39|764.59|765.47|761.67|483
1736122500000|2025-01-06 00:15:00|765.5|761.7|764.86|761.06|766.46|762.66|762.74|758.94|724
1736122800000|2025-01-06 00:20:00|764.9|761.1|769.03|765.23|769.07|765.27|764.7|760.9|611
1736123100000|2025-01-06 00:25:00|769.02|765.22|768.02|764.22|770.38|766.58|767.92|764.12|604
1736123400000|2025-01-06 00:30:00|768.03|764.23|765.36|761.56|768.69|764.89|765.04|761.24|741
1736123700000|2025-01-06 00:35:00|765.34|761.54|764.81|761.01|765.34|761.54|763.19|759.39|795
1736124000000|2025-01-06 00:40:00|764.95|761.15|764.25|760.45|765.06|761.26|762.73|758.93|675
1736124300000|2025-01-06 00:45:00|764.26|760.46|763.03|759.23|765.29|761.49|763.03|759.23|566
1736124600000|2025-01-06 00:50:00|762.92|759.12|760.96|757.16|763.07|759.27|759.61|755.81|605
1736124900000|2025-01-06 00:55:00|760.92|757.12|761.05|757.25|762.39|758.59|760.64|756.84|638
1736125200000|2025-01-06 01:00:00|761.13|757.33|761.98|758.18|762.72|758.92|760.42|756.62|789
1736125500000|2025-01-06 01:05:00|762|758.2|760.49|756.69|763.03|759.23|759.1|755.3|806
1736125800000|2025-01-06 01:10:00|760.47|756.67|759.4|755.6|760.79|756.99|758.73|754.93|691
1736126100000|2025-01-06 01:15:00|759.39|755.59|758.36|754.56|760.6|756.8|757.84|754.04|664
1736126400000|2025-01-06 01:20:00|758.35|754.55|758.43|754.63|758.63|754.83|756.76|752.96|687
1736126700000|2025-01-06 01:25:00|758.34|754.54|759.38|755.58|759.91|756.11|758.34|754.54|637
1736127000000|2025-01-06 01:30:00|759.43|755.63|762.35|758.55|762.45|758.65|759.43|755.63|623
1736127300000|2025-01-06 01:35:00|762.37|758.57|763.42|759.62|763.76|759.96|762.17|758.37|561
1736127600000|2025-01-06 01:40:00|763.41|759.61|766.83|763.03|766.87|763.07|763.39|759.59|467
1736127900000|2025-01-06 01:45:00|766.86|763.06|767.7|763.9|767.71|763.91|765.65|761.85|587
1736128200000|2025-01-06 01:50:00|767.69|763.89|775.44|771.64|775.48|771.68|767.59|763.79|657
1736128500000|2025-01-06 01:55:00|775.46|771.66|773.77|769.97|776.14|772.34|773.03|769.23|781
1736128800000|2025-01-06 02:00:00|773.78|769.98|775.18|771.38|776.44|772.64|772.67|768.87|933
1736129100000|2025-01-06 02:05:00|775.2|771.4|780.32|776.52|780.55|776.75|774.9|771.1|835
1736129400000|2025-01-06 02:10:00|780.27|776.47|781.39|777.59|781.5|777.7|778.94|775.14|660
1736129700000|2025-01-06 02:15:00|781.38|777.58|783.45|779.65|785.01|781.21|779.52|775.72|921
1736130000000|2025-01-06 02:20:00|783.43|779.63|781.33|777.53|784.15|780.35|780.29|776.49|887
1736130300000|2025-01-06 02:25:00|781.31|777.51|779.3|775.5|781.44|777.64|778.91|775.11|708
1736130600000|2025-01-06 02:30:00|779.31|775.51|782.23|778.43|782.55|778.75|776.79|772.99|791
1736130900000|2025-01-06 02:35:00|782.24|778.44|782.66|778.86|784.69|780.89|782.07|778.27|886
1736131200000|2025-01-06 02:40:00|782.64|778.84|778.24|774.44|782.9|779.1|777.33|773.53|769
1736131500000|2025-01-06 02:45:00|778.23|774.43|779.7|775.9|779.74|775.94|777.86|774.06|685
1736131800000|2025-01-06 02:50:00|779.69|775.89|777.48|773.68|779.72|775.92|777.45|773.65|485
1736132100000|2025-01-06 02:55:00|777.49|773.69|776.67|772.87|778.12|774.32|776.23|772.43|431
1736132400000|2025-01-06 03:00:00|776.68|772.88|776.29|772.49|777.89|774.09|775.3|771.5|675
1736132700000|2025-01-06 03:05:00|776.24|772.44|779.01|775.21|779.85|776.05|776.24|772.44|626
1736133000000|2025-01-06 03:10:00|778.88|775.08|778.08|774.28|779.25|775.45|776.86|773.06|464
1736133300000|2025-01-06 03:15:00|778.04|774.24|779.12|775.32|779.68|775.88|778|774.2|616
1736133600000|2025-01-06 03:20:00|779.13|775.33|778.87|775.07|779.18|775.38|776.95|773.15|498
1736133900000|2025-01-06 03:25:00|778.88|775.08|778.93|775.13|779.67|775.87|778.66|774.86|296
1736134200000|2025-01-06 03:30:00|778.94|775.14|779.89|776.09|781.3|777.5|778.68|774.88|362
1736134500000|2025-01-06 03:35:00|779.88|776.08|783.11|779.31|783.99|780.19|779.83|776.03|472
1736134800000|2025-01-06 03:40:00|783|779.2|782.75|778.95|783.79|779.99|781.83|778.03|388
1736135100000|2025-01-06 03:45:00|782.33|778.53|780.48|776.68|782.82|779.02|780.44|776.64|668
1736135400000|2025-01-06 03:50:00|780.51|776.71|781.59|777.79|781.67|777.87|780.28|776.48|695
1736135700000|2025-01-06 03:55:00|781.6|777.8|783.21|779.41|783.3|779.5|781.6|777.8|466
1736136000000|2025-01-06 04:00:00|783.69|779.89|783.44|779.64|785.63|781.83|782.88|779.08|692
1736136300000|2025-01-06 04:05:00|783.42|779.62|783.35|779.55|784.65|780.85|782.79|778.99|654
1736136600000|2025-01-06 04:10:00|783.34|779.54|783.48|779.68|784.37|780.57|782.9|779.1|474
1736136900000|2025-01-06 04:15:00|783.5|779.7|783.49|779.69|784.43|780.63|781.52|777.72|453
1736137200000|2025-01-06 04:20:00|783.5|779.7|783.08|779.28|783.79|779.99|781.94|778.14|398
1736137500000|2025-01-06 04:25:00|782.97|779.17|780.67|776.87|783.4|779.6|780.05|776.25|468
1736137800000|2025-01-06 04:30:00|780.47|776.67|781.34|777.54|781.95|778.15|779.79|775.99|445
1736138100000|2025-01-06 04:35:00|781.11|777.31|780.52|776.72|781.92|778.12|780.51|776.71|400
1736138400000|2025-01-06 04:40:00|780.47|776.67|779.78|775.98|780.47|776.67|779.22|775.42|285
1736138700000|2025-01-06 04:45:00|779.79|775.99|780.39|776.59|780.71|776.91|779.07|775.27|409
1736139000000|2025-01-06 04:50:00|780.38|776.58|783.2|779.4|783.4|779.6|780.38|776.58|321
1736139300000|2025-01-06 04:55:00|783.23|779.43|783.63|779.83|783.82|780.02|782.42|778.62|264
1736139600000|2025-01-06 05:00:00|783.64|779.84|783.69|779.89|785.04|781.24|783.23|779.43|435
1736139900000|2025-01-06 05:05:00|783.7|779.9|784.2|780.4|785.64|781.84|782.88|779.08|496
1736140200000|2025-01-06 05:10:00|784.18|780.38|782.38|778.58|784.51|780.71|781.95|778.15|290
1736140500000|2025-01-06 05:15:00|782.33|778.53|780.63|776.83|782.33|778.53|780.27|776.47|253
1736140800000|2025-01-06 05:20:00|780.64|776.84|783.01|779.21|783.43|779.63|780.63|776.83|344
1736141100000|2025-01-06 05:25:00|782.99|779.19|783.98|780.18|783.98|780.18|782.09|778.29|327
1736141400000|2025-01-06 05:30:00|783.94|780.14|784.75|780.95|785.3|781.5|783.94|780.14|455
1736141700000|2025-01-06 05:35:00|785.01|781.21|783.53|779.73|785.49|781.69|783.52|779.72|406
1736142000000|2025-01-06 05:40:00|783.52|779.72|781.55|777.75|783.52|779.72|781.19|777.39|434
1736142300000|2025-01-06 05:45:00|781.59|777.79|782.51|778.71|783.69|779.89|781.27|777.47|553
1736142600000|2025-01-06 05:50:00|782.5|778.7|781.25|777.45|782.55|778.75|780.63|776.83|393
1736142900000|2025-01-06 05:55:00|781.23|777.43|781.59|777.79|781.62|777.82|780.6|776.8|350
1736143200000|2025-01-06 06:00:00|781.72|777.92|783.03|779.23|783.75|779.95|781.72|777.92|431
1736143500000|2025-01-06 06:05:00|783.05|779.25|778.46|774.66|783.05|779.25|777.83|774.03|464
1736143800000|2025-01-06 06:10:00|778.47|774.67|777.38|773.58|778.76|774.96|776.72|772.92|386
1736144100000|2025-01-06 06:15:00|776.83|773.03|776.6|772.8|777.53|773.73|776.02|772.22|620
1736144400000|2025-01-06 06:20:00|776.65|772.85|777.24|773.44|777.83|774.03|776.65|772.85|510
1736144700000|2025-01-06 06:25:00|777.23|773.43|777.62|773.82|778.05|774.25|777.06|773.26|594
1736145000000|2025-01-06 06:30:00|777.94|774.14|777.93|774.13|778.61|774.81|777.31|773.51|391
1736145300000|2025-01-06 06:35:00|777.92|774.12|777.4|773.6|778.12|774.32|777.07|773.27|331
1736145600000|2025-01-06 06:40:00|777.38|773.58|779.08|775.28|779.61|775.81|777.38|773.58|365
1736145900000|2025-01-06 06:45:00|778.54|774.74|777.1|773.3|778.54|774.74|776.51|772.71|604
1736146200000|2025-01-06 06:50:00|777.12|773.32|776.96|773.16|777.36|773.56|776.28|772.48|537
1736146500000|2025-01-06 06:55:00|776.97|773.17|775.47|771.67|777.07|773.27|775|771.2|582
1736146800000|2025-01-06 07:00:00|775.86|772.06|776.89|773.09|781.33|777.53|775.86|772.06|355
1736147100000|2025-01-06 07:05:00|776.91|773.11|773.9|770.1|776.91|773.11|771.48|767.68|525
1736147400000|2025-01-06 07:10:00|773.97|770.17|772.5|768.7|774.24|770.44|771.58|767.78|675
1736147700000|2025-01-06 07:15:00|772.45|768.65|770.29|766.49|772.53|768.73|769.08|765.28|891
1736148000000|2025-01-06 07:20:00|770.31|766.51|771.35|767.55|771.53|767.73|769.39|765.59|675
1736148300000|2025-01-06 07:25:00|771.36|767.56|770.81|767.01|771.69|767.89|770.54|766.74|433
1736148600000|2025-01-06 07:30:00|770.82|767.02|772.65|768.85|773.06|769.26|770.72|766.92|637
1736148900000|2025-01-06 07:35:00|772.64|768.84|772.19|768.39|773.24|769.44|772.12|768.32|500
1736149200000|2025-01-06 07:40:00|772.21|768.41|771.98|768.18|772.26|768.46|770.35|766.55|525
1736149500000|2025-01-06 07:45:00|772.17|768.37|773.75|769.95|774.69|770.89|771.12|767.32|684
1736149800000|2025-01-06 07:50:00|773.74|769.94|773.57|769.77|774.69|770.89|772.94|769.14|570
1736150100000|2025-01-06 07:55:00|773.41|769.61|772.78|768.98|774.09|770.29|772.21|768.41|472
1736150400000|2025-01-06 08:00:00|772.8|769|775.19|771.39|775.51|771.71|772.73|768.93|578
1736150700000|2025-01-06 08:05:00|775.18|771.38|774.55|770.75|776.74|772.94|774.55|770.75|551
1736151000000|2025-01-06 08:10:00|774.56|770.76|775.1|771.3|776.07|772.27|774.43|770.63|503
1736151300000|2025-01-06 08:15:00|775.09|771.29|776.08|772.28|776.44|772.64|774.96|771.16|393
1736151600000|2025-01-06 08:20:00|776.1|772.3|776.96|773.16|778.64|774.84|775.82|772.02|531
1736151900000|2025-01-06 08:25:00|776.9|773.1|776.7|772.9|778.22|774.42|776.16|772.36|557
1736152200000|2025-01-06 08:30:00|776.69|772.89|771.12|767.32|776.7|772.9|770.64|766.84|541
1736152500000|2025-01-06 08:35:00|771.14|767.34|771.79|767.99|772.16|768.36|770.05|766.25|591
1736152800000|2025-01-06 08:40:00|771.7|767.9|769.83|766.03|772.6|768.8|768.96|765.16|610
1736153100000|2025-01-06 08:45:00|769.65|765.85|769.01|765.21|770.85|767.05|768.83|765.03|516
1736153400000|2025-01-06 08:50:00|769.02|765.22|770.05|766.25|770.88|767.08|769.02|765.22|464
1736153700000|2025-01-06 08:55:00|770.06|766.26|768.76|764.96|771.1|767.3|768.69|764.89|425
1736154000000|2025-01-06 09:00:00|768.72|764.92|771.88|768.08|772.25|768.45|768.68|764.88|473
1736154300000|2025-01-06 09:05:00|771.87|768.07|771.77|767.97|772.66|768.86|770.78|766.98|461
1736154600000|2025-01-06 09:10:00|771.75|767.95|775.56|771.76|775.77|771.97|771.75|767.95|468
1736154900000|2025-01-06 09:15:00|775.55|771.75|773.52|769.72|777.02|773.22|773.48|769.68|461
1736155200000|2025-01-06 09:20:00|773.55|769.75|772.49|768.69|773.92|770.12|771.68|767.88|411
1736155500000|2025-01-06 09:25:00|772.51|768.71|770.9|767.1|772.63|768.83|770.23|766.43|341
1736155800000|2025-01-06 09:30:00|770.81|767.01|771.33|767.53|771.84|768.04|769.39|765.59|495
1736156100000|2025-01-06 09:35:00|771.36|767.56|768.77|764.97|771.79|767.99|768.77|764.97|407
1736156400000|2025-01-06 09:40:00|768.83|765.03|767.67|763.87|769.28|765.48|766.9|763.1|408
1736156700000|2025-01-06 09:45:00|767.61|763.81|768.19|764.39|768.48|764.68|766.92|763.12|435
1736157000000|2025-01-06 09:50:00|768.23|764.43|767.29|763.49|768.86|765.06|766.95|763.15|612
1736157300000|2025-01-06 09:55:00|767.28|763.48|767.32|763.52|768.4|764.6|767.03|763.23|484
1736157600000|2025-01-06 10:00:00|767.31|763.51|764.46|760.66|768.78|764.98|763.98|760.18|580
1736157900000|2025-01-06 10:05:00|764.45|760.65|760.85|757.05|764.56|760.76|760.81|757.01|655
1736158200000|2025-01-06 10:10:00|760.83|757.03|762.17|758.37|762.3|758.5|760.64|756.84|453
1736158500000|2025-01-06 10:15:00|762.15|758.35|763.54|759.74|763.77|759.97|762.15|758.35|347
1736158800000|2025-01-06 10:20:00|763.43|759.63|766.95|763.15|767.36|763.56|763.43|759.63|359
1736159100000|2025-01-06 10:25:00|766.93|763.13|767.25|763.45|767.28|763.48|765.99|762.19|244
1736159400000|2025-01-06 10:30:00|767.26|763.46|766.01|762.21|767.5|763.7|764.74|760.94|306
1736159700000|2025-01-06 10:35:00|766|762.2|767.21|763.41|767.21|763.41|764.77|760.97|324
1736160000000|2025-01-06 10:40:00|767.37|763.57|766.65|762.85|768.06|764.26|766.36|762.56|211
1736160300000|2025-01-06 10:45:00|766.52|762.72|766.21|762.41|766.82|763.02|766.1|762.3|322
1736160600000|2025-01-06 10:50:00|766.15|762.35|765.86|762.06|766.31|762.51|764.67|760.87|272
1736160900000|2025-01-06 10:55:00|765.78|761.98|766.78|762.98|766.78|762.98|765.72|761.92|96
1736161200000|2025-01-06 11:00:00|766.77|762.97|765.44|761.64|767.85|764.05|764.8|761|315
1736161500000|2025-01-06 11:05:00|765.39|761.59|766.86|763.06|766.88|763.08|764.78|760.98|276
1736161800000|2025-01-06 11:10:00|766.83|763.03|768.16|764.36|768.18|764.38|766.35|762.55|273
1736162100000|2025-01-06 11:15:00|768.14|764.34|768.65|764.85|769.3|765.5|767.96|764.16|443
1736162400000|2025-01-06 11:20:00|768.7|764.9|770.52|766.72|770.52|766.72|767.2|763.4|481
1736162700000|2025-01-06 11:25:00|770.53|766.73|771.93|768.13|772.42|768.62|770.17|766.37|510
1736163000000|2025-01-06 11:30:00|771.94|768.14|772.47|768.67|774.11|770.31|771.7|767.9|482
1736163300000|2025-01-06 11:35:00|772.46|768.66|773.46|769.66|776.23|772.43|772.43|768.63|498
1736163600000|2025-01-06 11:40:00|773.48|769.68|773.02|769.22|773.53|769.73|772.51|768.71|321
1736163900000|2025-01-06 11:45:00|773.01|769.21|771.96|768.16|773.19|769.39|771.06|767.26|477
1736164200000|2025-01-06 11:50:00|771.97|768.17|773.62|769.82|774.18|770.38|771.53|767.73|433
1736164500000|2025-01-06 11:55:00|773.6|769.8|772.81|769.01|773.61|769.81|772.16|768.36|419
1736164800000|2025-01-06 12:00:00|772.8|769|773.78|769.98|775.04|771.24|772.23|768.43|495
1736165100000|2025-01-06 12:05:00|773.77|769.97|771.97|768.17|774.3|770.5|771.9|768.1|390
1736165400000|2025-01-06 12:10:00|771.98|768.18|774.24|770.44|774.7|770.9|771.96|768.16|308
1736165700000|2025-01-06 12:15:00|774.23|770.43|771.27|767.47|774.72|770.92|771.11|767.31|432
1736166000000|2025-01-06 12:20:00|771.26|767.46|774.05|770.25|774.26|770.46|770.88|767.08|500
1736166300000|2025-01-06 12:25:00|774.08|770.28|771.27|767.47|774.09|770.29|771.26|767.46|509
1736166600000|2025-01-06 12:30:00|771|767.2|768.35|764.55|771.1|767.3|768.34|764.54|648
1736166900000|2025-01-06 12:35:00|768.37|764.57|770.53|766.73|770.68|766.88|768.37|764.57|525
1736167200000|2025-01-06 12:40:00|770.5|766.7|770.64|766.84|770.64|766.84|769.45|765.65|704
1736167500000|2025-01-06 12:45:00|770.66|766.86|769.36|765.56|770.74|766.94|769.28|765.48|552
1736167800000|2025-01-06 12:50:00|769.35|765.55|767.41|763.61|769.55|765.75|767.21|763.41|608
1736168100000|2025-01-06 12:55:00|767.4|763.6|767.27|763.47|767.63|763.83|766.36|762.56|440
1736168400000|2025-01-06 13:00:00|767.69|763.89|769.17|765.37|769.81|766.01|767.63|763.83|423
1736168700000|2025-01-06 13:05:00|769.08|765.28|767.68|763.88|769.08|765.28|767.17|763.37|517
1736169000000|2025-01-06 13:10:00|767.65|763.85|765.07|761.27|768.27|764.47|764.75|760.95|544
1736169300000|2025-01-06 13:15:00|765.08|761.28|765.05|761.25|765.52|761.72|762.77|758.97|648
1736169600000|2025-01-06 13:20:00|765.1|761.3|770.1|766.3|770.11|766.31|765.1|761.3|415
1736169900000|2025-01-06 13:25:00|770.09|766.29|770.54|766.74|771.21|767.41|769.64|765.84|373
1736170200000|2025-01-06 13:30:00|770.51|766.71|769.76|765.96|772.26|768.46|769.55|765.75|475
1736170500000|2025-01-06 13:35:00|769.74|765.94|769.35|765.55|770.25|766.45|768.94|765.14|410
1736170800000|2025-01-06 13:40:00|769.34|765.54|770.55|766.75|770.89|767.09|769.18|765.38|437
1736171100000|2025-01-06 13:45:00|770.52|766.72|771.19|767.39|771.31|767.51|769.39|765.59|316
1736171400000|2025-01-06 13:50:00|771.15|767.35|772.69|768.89|773.63|769.83|771.11|767.31|387
1736171700000|2025-01-06 13:55:00|772.68|768.88|773.3|769.5|773.68|769.88|772.46|768.66|327
1736172000000|2025-01-06 14:00:00|773.24|769.44|773.86|770.06|774.27|770.47|772.02|768.22|417
1736172300000|2025-01-06 14:05:00|773.89|770.09|770.4|766.6|773.89|770.09|769.88|766.08|481
1736172600000|2025-01-06 14:10:00|770.53|766.73|770.22|766.42|770.59|766.79|769.1|765.3|344
1736172900000|2025-01-06 14:15:00|770.21|766.41|763.55|759.75|771.29|767.49|763.35|759.55|679
1736173200000|2025-01-06 14:20:00|763.54|759.74|762.36|758.56|766.41|762.61|762.14|758.34|751
1736173500000|2025-01-06 14:25:00|762.37|758.57|765.64|761.84|766.45|762.65|762.37|758.57|572
1736173800000|2025-01-06 14:30:00|765.65|761.85|768.6|764.8|769.08|765.28|765.02|761.22|812
1736174100000|2025-01-06 14:35:00|768.64|764.84|763.96|760.16|768.99|765.19|763.61|759.81|833
1736174400000|2025-01-06 14:40:00|763.94|760.14|765.87|762.07|769.67|765.87|763.9|760.1|736
1736174700000|2025-01-06 14:45:00|766.06|762.26|777.14|773.34|778.66|774.86|766.04|762.24|903
1736175000000|2025-01-06 14:50:00|777.19|773.39|782.73|778.93|783.33|779.53|776.27|772.47|945
1736175300000|2025-01-06 14:55:00|782.72|778.92|778.26|774.46|785.33|781.53|777.36|773.56|928
1736175600000|2025-01-06 15:00:00|778.36|774.56|779.19|775.39|780.92|777.12|774.27|770.47|950
1736175900000|2025-01-06 15:05:00|779.21|775.41|781.91|778.11|781.91|778.11|778.5|774.7|912
1736176200000|2025-01-06 15:10:00|781.92|778.12|785.34|781.54|785.37|781.57|781.37|777.57|799
1736176500000|2025-01-06 15:15:00|785.37|781.57|787.18|783.38|788.78|784.98|782.53|778.73|857
1736176800000|2025-01-06 15:20:00|787.2|783.4|784.67|780.87|787.84|784.04|783.57|779.77|735
1736177100000|2025-01-06 15:25:00|784.71|780.91|787.72|783.92|787.74|783.94|784.71|780.91|437
1736177400000|2025-01-06 15:30:00|787.81|784.01|785.08|781.28|788.74|784.94|784.86|781.06|532
1736177700000|2025-01-06 15:35:00|785.1|781.3|784.24|780.44|786.73|782.93|784.14|780.34|560
1736178000000|2025-01-06 15:40:00|784.27|780.47|788.16|784.36|788.35|784.55|784.25|780.45|466
1736178300000|2025-01-06 15:45:00|788.15|784.35|785.3|781.5|788.25|784.45|783.9|780.1|729
1736178600000|2025-01-06 15:50:00|785.32|781.52|788.36|784.56|789.88|786.08|784.55|780.75|589
1736178900000|2025-01-06 15:55:00|788.39|784.59|790|786.2|790|786.2|788.07|784.27|611
1736179200000|2025-01-06 16:00:00|789.97|786.17|793.56|789.76|794.93|791.13|789.09|785.29|722
1736179500000|2025-01-06 16:05:00|793.64|789.84|798.78|794.98|798.78|794.98|792.12|788.32|687
1736179800000|2025-01-06 16:10:00|799.05|795.25|799.76|795.96|800.72|796.92|797.73|793.93|753
1736180100000|2025-01-06 16:15:00|799.74|795.94|799.89|796.09|800.54|796.74|798.25|794.45|893
1736180400000|2025-01-06 16:20:00|799.88|796.08|799.31|795.51|800.92|797.12|798.6|794.8|644
1736180700000|2025-01-06 16:25:00|799.23|795.43|799.12|795.32|799.23|795.43|796.82|793.02|673
1736181000000|2025-01-06 16:30:00|799.13|795.33|798.09|794.29|799.98|796.18|797.21|793.41|707
1736181300000|2025-01-06 16:35:00|798.1|794.3|794.33|790.53|798.2|794.4|793.6|789.8|647
1736181600000|2025-01-06 16:40:00|794.31|790.51|790.88|787.08|794.31|790.51|790.45|786.65|583
1736181900000|2025-01-06 16:45:00|790.89|787.09|786.71|782.91|791.15|787.35|784.65|780.85|797
1736182200000|2025-01-06 16:50:00|786.72|782.92|790.84|787.04|791.11|787.31|786.72|782.92|786
1736182500000|2025-01-06 16:55:00|790.85|787.05|788.87|785.07|790.88|787.08|787.86|784.06|766
1736182800000|2025-01-06 17:00:00|788.97|785.17|784.66|780.86|789.45|785.65|784.66|780.86|856
1736183100000|2025-01-06 17:05:00|784.55|780.75|785.84|782.04|786.69|782.89|783.18|779.38|795
1736183400000|2025-01-06 17:10:00|785.82|782.02|781.68|777.88|785.91|782.11|781.1|777.3|909
1736183700000|2025-01-06 17:15:00|781.7|777.9|782.5|778.7|783.47|779.67|780.92|777.12|823
1736184000000|2025-01-06 17:20:00|782.51|778.71|785.54|781.74|786.77|782.97|782.41|778.61|725
1736184300000|2025-01-06 17:25:00|785.53|781.73|783.1|779.3|786.05|782.25|782.43|778.63|828
1736184600000|2025-01-06 17:30:00|783.11|779.31|784.63|780.83|784.95|781.15|782.57|778.77|811
1736184900000|2025-01-06 17:35:00|784.61|780.81|778.77|774.97|784.64|780.84|778.7|774.9|849
1736185200000|2025-01-06 17:40:00|778.76|774.96|775.21|771.41|778.78|774.98|772.26|768.46|929
1736185500000|2025-01-06 17:45:00|775.19|771.39|777.47|773.67|779.24|775.44|773.6|769.8|878
1736185800000|2025-01-06 17:50:00|777.54|773.74|777.91|774.11|778.23|774.43|774.97|771.17|694
1736186100000|2025-01-06 17:55:00|777.89|774.09|778.57|774.77|778.96|775.16|777|773.2|508
1736186400000|2025-01-06 18:00:00|778.61|774.81|775.86|772.06|779.16|775.36|774.81|771.01|727
1736186700000|2025-01-06 18:05:00|775.87|772.07|776.75|772.95|777.12|773.32|774.5|770.7|668
1736187000000|2025-01-06 18:10:00|776.78|772.98|777.45|773.65|777.73|773.93|776.03|772.23|530
1736187300000|2025-01-06 18:15:00|777.46|773.66|778.45|774.65|778.45|774.65|776.76|772.96|331
1736187600000|2025-01-06 18:20:00|778.48|774.68|780.03|776.23|782.2|778.4|778.48|774.68|412
1736187900000|2025-01-06 18:25:00|779.88|776.08|779.77|775.97|780.52|776.72|779.03|775.23|486
1736188200000|2025-01-06 18:30:00|779.67|775.87|779.75|775.95|780.87|777.07|779.38|775.58|439
1736188500000|2025-01-06 18:35:00|779.78|775.98|780.53|776.73|781.79|777.99|779.78|775.98|421
1736188800000|2025-01-06 18:40:00|780.52|776.72|779.04|775.24|780.52|776.72|777.85|774.05|579
1736189100000|2025-01-06 18:45:00|779.05|775.25|776.99|773.19|779.52|775.72|776.9|773.1|563
1736189400000|2025-01-06 18:50:00|776.94|773.14|780.08|776.28|780.64|776.84|776.61|772.81|465
1736189700000|2025-01-06 18:55:00|780.07|776.27|779|775.2|780.64|776.84|779|775.2|429
1736190000000|2025-01-06 19:00:00|779.18|775.38|778.44|774.64|779.58|775.78|776.94|773.14|648
1736190300000|2025-01-06 19:05:00|778.42|774.62|779.89|776.09|780.56|776.76|778.42|774.62|440
1736190600000|2025-01-06 19:10:00|779.92|776.12|780.5|776.7|781.19|777.39|779.35|775.55|328
1736190900000|2025-01-06 19:15:00|780.51|776.71|784.1|780.3|784.34|780.54|780.34|776.54|532
1736191200000|2025-01-06 19:20:00|784.07|780.27|783.5|779.7|784.23|780.43|782.58|778.78|481
1736191500000|2025-01-06 19:25:00|783.42|779.62|783.45|779.65|783.62|779.82|781.99|778.19|310
1736191800000|2025-01-06 19:30:00|783.39|779.59|784.86|781.06|784.86|781.06|782.97|779.17|382
1736192100000|2025-01-06 19:35:00|784.84|781.04|786.09|782.29|786.21|782.41|784.3|780.5|364
1736192400000|2025-01-06 19:40:00|786.07|782.27|787.78|783.98|787.84|784.04|785.5|781.7|445
1736192700000|2025-01-06 19:45:00|787.77|783.97|785.19|781.39|787.83|784.03|784.58|780.78|413
1736193000000|2025-01-06 19:50:00|785.2|781.4|784.35|780.55|786.21|782.41|784.18|780.38|430
1736193300000|2025-01-06 19:55:00|784.36|780.56|783.69|779.89|784.67|780.87|783.33|779.53|371
1736193600000|2025-01-06 20:00:00|783.66|779.86|785.72|781.92|786.43|782.63|783.6|779.8|451
1736193900000|2025-01-06 20:05:00|785.69|781.89|784.52|780.72|785.82|782.02|783.87|780.07|387
1736194200000|2025-01-06 20:10:00|784.53|780.73|785.77|781.97|786|782.2|784.28|780.48|395
1736194500000|2025-01-06 20:15:00|785.78|781.98|785.04|781.24|785.85|782.05|784.58|780.78|425
1736194800000|2025-01-06 20:20:00|785.03|781.23|785.96|782.16|786.38|782.58|784.7|780.9|468
1736195100000|2025-01-06 20:25:00|785.97|782.17|785.35|781.55|786.36|782.56|785.19|781.39|502
1736195400000|2025-01-06 20:30:00|785.56|781.76|786.24|782.44|786.35|782.55|785.18|781.38|308
1736195700000|2025-01-06 20:35:00|786.32|782.52|784.88|781.08|786.57|782.77|783.68|779.88|347
1736196000000|2025-01-06 20:40:00|784.87|781.07|783.46|779.66|784.95|781.15|783.26|779.46|397
1736196300000|2025-01-06 20:45:00|783.47|779.67|779.22|775.42|784.05|780.25|779.07|775.27|512
1736196600000|2025-01-06 20:50:00|779.25|775.45|782.38|778.58|782.94|779.14|779.25|775.45|643
1736196900000|2025-01-06 20:55:00|782.35|778.55|781.93|778.13|782.37|778.57|780.14|776.34|546
1736197200000|2025-01-06 21:00:00|781.84|778.04|780.5|776.7|782.99|779.19|780.47|776.67|757
1736197500000|2025-01-06 21:05:00|780.42|776.62|778.75|774.95|781.47|777.67|778.75|774.95|796
1736197800000|2025-01-06 21:10:00|778.74|774.94|778.01|774.21|779.6|775.8|777.89|774.09|752
1736198100000|2025-01-06 21:15:00|778.36|774.56|777.48|773.68|780.13|776.33|777.29|773.49|446
1736198400000|2025-01-06 21:20:00|777.59|773.79|773.9|770.1|778.41|774.61|773.56|769.76|671
1736198700000|2025-01-06 21:25:00|773.84|770.04|776.52|772.72|776.56|772.76|773.43|769.63|648
1736199000000|2025-01-06 21:30:00|776.58|772.78|777.78|773.98|778.68|774.88|776.35|772.55|505
1736199300000|2025-01-06 21:35:00|777.76|773.96|774.53|770.73|777.8|774|773.9|770.1|511
1736199600000|2025-01-06 21:40:00|774.43|770.63|773.79|769.99|774.43|770.63|772.88|769.08|325
1736199900000|2025-01-06 21:45:00|773.73|769.93|776.77|772.97|777|773.2|773.3|769.5|473
1736200200000|2025-01-06 21:50:00|776.87|773.07|776.32|772.52|777.4|773.6|776.1|772.3|505
1736200500000|2025-01-06 21:55:00|776.26|772.46|773.94|770.14|776.26|772.46|773.26|769.46|762
1736200800000|2025-01-06 22:00:00|774.13|770.33|773.46|769.66|775.49|771.69|773.43|769.63|409
1736201100000|2025-01-06 22:05:00|773.26|769.46|774.39|770.59|775.53|771.73|772.85|769.05|419
1736201400000|2025-01-06 22:10:00|774.38|770.58|774.66|770.86|774.7|770.9|773.25|769.45|217
1736201700000|2025-01-06 22:15:00|774.65|770.85|775.16|771.36|775.2|771.4|773.3|769.5|402
1736202000000|2025-01-06 22:20:00|775.19|771.39|775.7|771.9|775.95|772.15|773.99|770.19|292
1736202300000|2025-01-06 22:25:00|775.72|771.92|775.66|771.86|776.33|772.53|774.91|771.11|195
1736202600000|2025-01-06 22:30:00|775.68|771.88|776.72|772.92|776.74|772.94|775.63|771.83|166
1736202900000|2025-01-06 22:35:00|776.73|772.93|775.5|771.7|777.84|774.04|775.5|771.7|255
1736203200000|2025-01-06 22:40:00|775.53|771.73|775.78|771.98|775.98|772.18|775.25|771.45|247
1736203500000|2025-01-06 22:45:00|775.77|771.97|777.31|773.51|777.31|773.51|775.57|771.77|207
1736203800000|2025-01-06 22:50:00|777.42|773.62|778.93|775.13|778.93|775.13|777.37|773.57|111
1736204100000|2025-01-06 22:55:00|778.94|775.14|777.3|773.5|779.36|775.56|777.2|773.4|226
1736204400000|2025-01-06 23:00:00|777.21|773.41|773.37|769.57|777.28|773.48|772.76|768.96|633
1736204700000|2025-01-06 23:05:00|773.4|769.6|773.87|770.07|775.28|771.48|771.12|767.32|511
1736205000000|2025-01-06 23:10:00|773.86|770.06|773.65|769.85|774.62|770.82|772.82|769.02|562
1736205300000|2025-01-06 23:15:00|773.67|769.87|773.77|769.97|775.2|771.4|773.39|769.59|527
1736205600000|2025-01-06 23:20:00|773.32|769.52|774.56|770.76|774.77|770.97|772.47|768.67|413
1736205900000|2025-01-06 23:25:00|774.47|770.67|775.43|771.63|775.43|771.63|773.99|770.19|331
1736206200000|2025-01-06 23:30:00|775.47|771.67|775.11|771.31|776.49|772.69|775.02|771.22|464
1736206500000|2025-01-06 23:35:00|775.12|771.32|776.75|772.95|776.86|773.06|775.1|771.3|334
1736206800000|2025-01-06 23:40:00|776.74|772.94|777.2|773.4|778.2|774.4|776.43|772.63|295
1736207100000|2025-01-06 23:45:00|777.22|773.42|778.31|774.51|778.37|774.57|776.82|773.02|371
1736207400000|2025-01-06 23:50:00|778.5|774.7|779.5|775.7|780.24|776.44|778.35|774.55|272
1736207700000|2025-01-06 23:55:00|779.51|775.71|779.3|775.5|780.41|776.61|778.43|774.63|253
1736208000000|2025-01-07 00:00:00|779.31|775.51|775.06|771.26|779.53|775.73|774.81|771.01|517
1736208300000|2025-01-07 00:05:00|775.03|771.23|774.14|770.34|776.17|772.37|773.87|770.07|489
1736208600000|2025-01-07 00:10:00|774.16|770.36|775.07|771.27|775.33|771.53|774.16|770.36|532
1736208900000|2025-01-07 00:15:00|775.08|771.28|777.84|774.04|778.25|774.45|774.11|770.31|560
1736209200000|2025-01-07 00:20:00|777.86|774.06|777.84|774.04|779.29|775.49|777.06|773.26|540
1736209500000|2025-01-07 00:25:00|777.78|773.98|778.29|774.49|778.74|774.94|775.85|772.05|521
1736209800000|2025-01-07 00:30:00|778.3|774.5|777.93|774.13|778.3|774.5|776.2|772.4|724
1736210100000|2025-01-07 00:35:00|777.95|774.15|777.96|774.16|780.65|776.85|776.96|773.16|741
1736210400000|2025-01-07 00:40:00|777.94|774.14|776.7|772.9|777.94|774.14|775.79|771.99|627
1736210700000|2025-01-07 00:45:00|776.63|772.83|777.08|773.28|778|774.2|775.44|771.64|589
1736211000000|2025-01-07 00:50:00|777.05|773.25|777.26|773.46|777.89|774.09|776.66|772.86|421
1736211300000|2025-01-07 00:55:00|777.25|773.45|774.23|770.43|777.31|773.51|774.19|770.39|384
1736211600000|2025-01-07 01:00:00|774.22|770.42|770.72|766.92|775.99|772.19|769.75|765.95|696
1736211900000|2025-01-07 01:05:00|770.65|766.85|771.65|767.85|773.42|769.62|769.87|766.07|650
1736212200000|2025-01-07 01:10:00|771.6|767.8|772.13|768.33|772.44|768.64|770.5|766.7|403
1736212500000|2025-01-07 01:15:00|772.21|768.41|775.16|771.36|775.2|771.4|772.21|768.41|565
1736212800000|2025-01-07 01:20:00|775.31|771.51|777.11|773.31|777.23|773.43|774.64|770.84|408
1736213100000|2025-01-07 01:25:00|777.13|773.33|775.73|771.93|777.57|773.77|775.54|771.74|463
1736213400000|2025-01-07 01:30:00|775.78|771.98|776.24|772.44|778.74|774.94|775.68|771.88|490
1736213700000|2025-01-07 01:35:00|776.2|772.4|777.13|773.33|777.44|773.64|775.48|771.68|401
1736214000000|2025-01-07 01:40:00|777.12|773.32|777.76|773.96|778.52|774.72|777.04|773.24|377
1736214300000|2025-01-07 01:45:00|777.78|773.98|780.43|776.63|780.46|776.66|777.02|773.22|435
1736214600000|2025-01-07 01:50:00|780.46|776.66|780.76|776.96|781.09|777.29|780.07|776.27|496
1736214900000|2025-01-07 01:55:00|780.77|776.97|780.68|776.88|781.18|777.38|779.01|775.21|405
1736215200000|2025-01-07 02:00:00|780.24|776.44|778.05|774.25|780.73|776.93|777.76|773.96|575
1736215500000|2025-01-07 02:05:00|778.04|774.24|776.37|772.57|778.04|774.24|775.64|771.84|723
1736215800000|2025-01-07 02:10:00|776.35|772.55|775.76|771.96|776.83|773.03|775.69|771.89|691
1736216100000|2025-01-07 02:15:00|775.71|771.91|775.24|771.44|776.91|773.11|775.22|771.42|696
1736216400000|2025-01-07 02:20:00|775.25|771.45|773.36|769.56|775.31|771.51|772.92|769.12|749
1736216700000|2025-01-07 02:25:00|773.4|769.6|771.68|767.88|773.76|769.96|771.68|767.88|619
1736217000000|2025-01-07 02:30:00|771.67|767.87|771.71|767.91|773.53|769.73|771.23|767.43|518
1736217300000|2025-01-07 02:35:00|771.73|767.93|772.39|768.59|772.98|769.18|771.73|767.93|478
1736217600000|2025-01-07 02:40:00|772.38|768.58|772.46|768.66|773.22|769.42|771.85|768.05|397
1736217900000|2025-01-07 02:45:00|772.47|768.67|770.01|766.21|772.82|769.02|770.01|766.21|470
1736218200000|2025-01-07 02:50:00|769.93|766.13|768.84|765.04|771.24|767.44|768.79|764.99|447
1736218500000|2025-01-07 02:55:00|768.87|765.07|768.99|765.19|769.65|765.85|767.97|764.17|382
1736218800000|2025-01-07 03:00:00|768.94|765.14|770.59|766.79|770.82|767.02|767.76|763.96|606
1736219100000|2025-01-07 03:05:00|770.62|766.82|771.94|768.14|773.03|769.23|770.24|766.44|544
1736219400000|2025-01-07 03:10:00|771.93|768.13|772.02|768.22|773.02|769.22|771.45|767.65|508
1736219700000|2025-01-07 03:15:00|772|768.2|772.99|769.19|773.14|769.34|771.42|767.62|411
1736220000000|2025-01-07 03:20:00|772.98|769.18|772.47|768.67|773.55|769.75|771.87|768.07|329
1736220300000|2025-01-07 03:25:00|772.34|768.54|772.16|768.36|772.5|768.7|771.02|767.22|298
1736220600000|2025-01-07 03:30:00|772.15|768.35|772.51|768.71|773.06|769.26|771.91|768.11|347
1736220900000|2025-01-07 03:35:00|772.52|768.72|772.4|768.6|773.86|770.06|772.19|768.39|357
1736221200000|2025-01-07 03:40:00|772.36|768.56|773.06|769.26|773.33|769.53|772.29|768.49|295
1736221500000|2025-01-07 03:45:00|773.05|769.25|772.37|768.57|773.32|769.52|771.32|767.52|396
1736221800000|2025-01-07 03:50:00|772.38|768.58|774.51|770.71|774.66|770.86|772.38|768.58|308
1736222100000|2025-01-07 03:55:00|774.52|770.72|773.85|770.05|774.98|771.18|773.75|769.95|268
1736222400000|2025-01-07 04:00:00|773.8|770|775.11|771.31|775.89|772.09|773.66|769.86|407
1736222700000|2025-01-07 04:05:00|775.1|771.3|775.21|771.41|775.44|771.64|774.47|770.67|377
1736223000000|2025-01-07 04:10:00|775.22|771.42|775.23|771.43|775.9|772.1|774.39|770.59|274
1736223300000|2025-01-07 04:15:00|774.88|771.08|771.56|767.76|774.94|771.14|771.45|767.65|546
1736223600000|2025-01-07 04:20:00|771.66|767.86|771.39|767.59|771.94|768.14|770.96|767.16|480
1736223900000|2025-01-07 04:25:00|771.4|767.6|771.85|768.05|771.85|768.05|770.59|766.79|598
1736224200000|2025-01-07 04:30:00|771.91|768.11|770.32|766.52|772.87|769.07|770.05|766.25|419
1736224500000|2025-01-07 04:35:00|770.33|766.53|770.54|766.74|771.07|767.27|770.02|766.22|531
1736224800000|2025-01-07 04:40:00|770.58|766.78|770.22|766.42|770.73|766.93|769.33|765.53|495
1736225100000|2025-01-07 04:45:00|770.65|766.85|770.86|767.06|770.86|767.06|769.52|765.72|297
1736225400000|2025-01-07 04:50:00|770.85|767.05|771.83|768.03|771.95|768.15|770.46|766.66|128
1736225700000|2025-01-07 04:55:00|771.87|768.07|770.02|766.22|771.87|768.07|769.96|766.16|196
1736226000000|2025-01-07 05:00:00|770.01|766.21|770.97|767.17|770.97|767.17|768.26|764.46|383
1736226300000|2025-01-07 05:05:00|771.02|767.22|770.75|766.95|771.25|767.45|770.05|766.25|310
1736226600000|2025-01-07 05:10:00|770.76|766.96|768.89|765.09|770.96|767.16|768.6|764.8|319
1736226900000|2025-01-07 05:15:00|768.88|765.08|771.37|767.57|771.52|767.72|768.55|764.75|398
1736227200000|2025-01-07 05:20:00|771.28|767.48|769.62|765.82|771.43|767.63|768.98|765.18|424
1736227500000|2025-01-07 05:25:00|770.36|766.56|770.33|766.53|770.8|767|769.51|765.71|418
1736227800000|2025-01-07 05:30:00|770.34|766.54|770.65|766.85|770.82|767.02|769.5|765.7|375
1736228100000|2025-01-07 05:35:00|770.53|766.73|770.59|766.79|771.08|767.28|769.9|766.1|448
1736228400000|2025-01-07 05:40:00|770.54|766.74|769.87|766.07|770.66|766.86|769.24|765.44|379
1736228700000|2025-01-07 05:45:00|769.84|766.04|771.01|767.21|771.71|767.91|769.71|765.91|375
1736229000000|2025-01-07 05:50:00|771|767.2|771.38|767.58|771.97|768.17|770.77|766.97|230
1736229300000|2025-01-07 05:55:00|771.41|767.61|772.61|768.81|772.97|769.17|771.4|767.6|320
1736229600000|2025-01-07 06:00:00|772.58|768.78|771.77|767.97|773.1|769.3|771.64|767.84|448
1736229900000|2025-01-07 06:05:00|771.75|767.95|774.22|770.42|774.49|770.69|771.34|767.54|507
1736230200000|2025-01-07 06:10:00|774.21|770.41|773.9|770.1|774.23|770.43|772.96|769.16|416
1736230500000|2025-01-07 06:15:00|773.89|770.09|775.5|771.7|775.66|771.86|773.85|770.05|522
1736230800000|2025-01-07 06:20:00|775.48|771.68|777.95|774.15|778.15|774.35|775.47|771.67|377
1736231100000|2025-01-07 06:25:00|777.96|774.16|778.28|774.48|778.41|774.61|776.86|773.06|432
1736231400000|2025-01-07 06:30:00|778.32|774.52|782.01|778.21|783.29|779.49|778.15|774.35|536
1736231700000|2025-01-07 06:35:00|782|778.2|781.09|777.29|783.39|779.59|780.55|776.75|594
1736232000000|2025-01-07 06:40:00|781.18|777.38|781.93|778.13|782.62|778.82|780.5|776.7|336
1736232300000|2025-01-07 06:45:00|781.96|778.16|781.64|777.84|785.03|781.23|781.37|777.57|402
1736232600000|2025-01-07 06:50:00|781.57|777.77|785.73|781.93|785.83|782.03|781.45|777.65|443
1736232900000|2025-01-07 06:55:00|785.7|781.9|784.23|780.43|785.93|782.13|784.22|780.42|400
1736233200000|2025-01-07 07:00:00|784.24|780.44|787.04|783.24|787.04|783.24|783.25|779.45|565
1736233500000|2025-01-07 07:05:00|787.03|783.23|786.5|782.7|787.04|783.24|785.87|782.07|554
1736233800000|2025-01-07 07:10:00|786.21|782.41|785.03|781.23|786.56|782.76|784.54|780.74|547
1736234100000|2025-01-07 07:15:00|785.07|781.27|782.23|778.43|785.1|781.3|781.98|778.18|536
1736234400000|2025-01-07 07:20:00|782.25|778.45|780.09|776.29|782.68|778.88|779.98|776.18|558
1736234700000|2025-01-07 07:25:00|780.08|776.28|780.64|776.84|780.71|776.91|779.69|775.89|350
1736235000000|2025-01-07 07:30:00|780.54|776.74|778.15|774.35|782.01|778.21|777.91|774.11|475
1736235300000|2025-01-07 07:35:00|778.16|774.36|779.89|776.09|779.91|776.11|777.46|773.66|413
1736235600000|2025-01-07 07:40:00|779.88|776.08|778.34|774.54|780.09|776.29|778.24|774.44|328
1736235900000|2025-01-07 07:45:00|778.37|774.57|778.6|774.8|778.77|774.97|778.05|774.25|240
1736236200000|2025-01-07 07:50:00|778.59|774.79|779.15|775.35|779.7|775.9|778.58|774.78|323
1736236500000|2025-01-07 07:55:00|779.14|775.34|779.11|775.31|779.23|775.43|778.5|774.7|224
1736236800000|2025-01-07 08:00:00|779.1|775.3|782.24|778.44|782.33|778.53|779.09|775.29|461
1736237100000|2025-01-07 08:05:00|781.86|778.06|781.48|777.68|782.28|778.48|781.19|777.39|311
1736237400000|2025-01-07 08:10:00|781.46|777.66|782.63|778.83|783.03|779.23|780.6|776.8|322
1736237700000|2025-01-07 08:15:00|782.61|778.81|780.49|776.69|782.86|779.06|779.94|776.14|512
1736238000000|2025-01-07 08:20:00|780.47|776.67|782.07|778.27|782.38|778.58|780.38|776.58|441
1736238300000|2025-01-07 08:25:00|782.08|778.28|784.42|780.62|785.85|782.05|781.26|777.46|522
1736238600000|2025-01-07 08:30:00|784.63|780.83|788.24|784.44|788.31|784.51|784.41|780.61|533
1736238900000|2025-01-07 08:35:00|788.22|784.42|786.6|782.8|788.28|784.48|785.55|781.75|522
1736239200000|2025-01-07 08:40:00|786.43|782.63|788.42|784.62|788.42|784.62|786.43|782.63|426
1736239500000|2025-01-07 08:45:00|788.43|784.63|789.43|785.63|790.86|787.06|787.87|784.07|490
1736239800000|2025-01-07 08:50:00|789.46|785.66|789.06|785.26|790.18|786.38|787.93|784.13|440
1736240100000|2025-01-07 08:55:00|789.08|785.28|788.58|784.78|789.09|785.29|786.9|783.1|461
1736240400000|2025-01-07 09:00:00|788.45|784.65|787.94|784.14|790.59|786.79|787.69|783.89|647
1736240700000|2025-01-07 09:05:00|787.87|784.07|785.58|781.78|787.88|784.08|785.57|781.77|618
1736241000000|2025-01-07 09:10:00|785.72|781.92|786.21|782.41|786.71|782.91|784.75|780.95|598
1736241300000|2025-01-07 09:15:00|786.16|782.36|784.92|781.12|786.41|782.61|784.51|780.71|596
1736241600000|2025-01-07 09:20:00|784.93|781.13|784.59|780.79|786.05|782.25|783.27|779.47|590
1736241900000|2025-01-07 09:25:00|784.52|780.72|783.59|779.79|784.87|781.07|783.05|779.25|452
1736242200000|2025-01-07 09:30:00|783.67|779.87|780.81|777.01|783.78|779.98|780.65|776.85|477
1736242500000|2025-01-07 09:35:00|780.82|777.02|781.64|777.84|782.91|779.11|780.22|776.42|465
1736242800000|2025-01-07 09:40:00|781.65|777.85|779.38|775.58|782.2|778.4|779.38|775.58|365
1736243100000|2025-01-07 09:45:00|779.37|775.57|779.38|775.58|780.04|776.24|777.26|773.46|431
1736243400000|2025-01-07 09:50:00|779.39|775.59|781.77|777.97|781.77|777.97|779.39|775.59|583
1736243700000|2025-01-07 09:55:00|781.8|778|781.78|777.98|783.5|779.7|781.57|777.77|475
1736244000000|2025-01-07 10:00:00|781.77|777.97|778.95|775.15|781.85|778.05|778.51|774.71|420
1736244300000|2025-01-07 10:05:00|778.98|775.18|779.02|775.22|780.61|776.81|778.56|774.76|488
1736244600000|2025-01-07 10:10:00|779.01|775.21|779.28|775.48|780.01|776.21|778.41|774.61|543
1736244900000|2025-01-07 10:15:00|779.26|775.46|781.21|777.41|781.52|777.72|777.46|773.66|414
1736245200000|2025-01-07 10:20:00|781.27|777.47|782.22|778.42|782.24|778.44|780.39|776.59|383
1736245500000|2025-01-07 10:25:00|782.23|778.43|783.38|779.58|784.76|780.96|781.36|777.56|404
1736245800000|2025-01-07 10:30:00|783.39|779.59|781.21|777.41|783.49|779.69|780.72|776.92|365
1736246100000|2025-01-07 10:35:00|781.19|777.39|782.47|778.67|782.5|778.7|780.58|776.78|410
1736246400000|2025-01-07 10:40:00|782.49|778.69|784.05|780.25|785.09|781.29|782.49|778.69|462
1736246700000|2025-01-07 10:45:00|784.04|780.24|782.94|779.14|784.04|780.24|781.96|778.16|513
1736247000000|2025-01-07 10:50:00|782.95|779.15|782.32|778.52|784.15|780.35|781.77|777.97|464
1736247300000|2025-01-07 10:55:00|782.38|778.58|781.42|777.62|782.89|779.09|780.89|777.09|359
1736247600000|2025-01-07 11:00:00|781.43|777.63|781.21|777.41|782.25|778.45|780.06|776.26|544
1736247900000|2025-01-07 11:05:00|781.09|777.29|779.15|775.35|782.47|778.67|778.99|775.19|542
1736248200000|2025-01-07 11:10:00|779.5|775.7|781.31|777.51|781.52|777.72|779.18|775.38|536
1736248500000|2025-01-07 11:15:00|781.3|777.5|783.33|779.53|784.12|780.32|779.66|775.86|504
1736248800000|2025-01-07 11:20:00|783.31|779.51|782.14|778.34|783.35|779.55|781.37|777.57|481
1736249100000|2025-01-07 11:25:00|782.13|778.33|781.63|777.83|782.13|778.33|780.9|777.1|493
1736249400000|2025-01-07 11:30:00|781.62|777.82|776.33|772.53|781.62|777.82|776.33|772.53|543
1736249700000|2025-01-07 11:35:00|776.35|772.55|774.72|770.92|776.97|773.17|772.75|768.95|681
1736250000000|2025-01-07 11:40:00|774.74|770.94|772.38|768.58|774.8|771|771.71|767.91|618
1736250300000|2025-01-07 11:45:00|772.33|768.53|768.85|765.05|773.12|769.32|767.46|763.66|874
1736250600000|2025-01-07 11:50:00|768.89|765.09|772.92|769.12|773.81|770.01|767.66|763.86|721
1736250900000|2025-01-07 11:55:00|772.93|769.13|774.41|770.61|775.48|771.68|771.35|767.55|580
1736251200000|2025-01-07 12:00:00|774.43|770.63|775.16|771.36|776.35|772.55|771.63|767.83|653
1736251500000|2025-01-07 12:05:00|775.48|771.68|775.14|771.34|776.56|772.76|774.95|771.15|488
1736251800000|2025-01-07 12:10:00|775.16|771.36|774.28|770.48|776.79|772.99|774.26|770.46|407
1736252100000|2025-01-07 12:15:00|774.27|770.47|774.1|770.3|777.62|773.82|774.02|770.22|616
1736252400000|2025-01-07 12:20:00|774.11|770.31|773.8|770|775.83|772.03|773.63|769.83|514
1736252700000|2025-01-07 12:25:00|773.84|770.04|772.2|768.4|774.84|771.04|772.18|768.38|507
1736253000000|2025-01-07 12:30:00|772.18|768.38|777.8|774|778.32|774.52|772.18|768.38|563
1736253300000|2025-01-07 12:35:00|777.81|774.01|777.86|774.06|779.5|775.7|776.73|772.93|628
1736253600000|2025-01-07 12:40:00|777.85|774.05|777.5|773.7|778.61|774.81|776.88|773.08|508
1736253900000|2025-01-07 12:45:00|777.44|773.64|779|775.2|779|775.2|776.06|772.26|555
1736254200000|2025-01-07 12:50:00|778.91|775.11|780.31|776.51|780.81|777.01|778.25|774.45|514
1736254500000|2025-01-07 12:55:00|780.33|776.53|779.79|775.99|780.53|776.73|779.23|775.43|393
1736254800000|2025-01-07 13:00:00|779.77|775.97|782.17|778.37|783.37|779.57|778.92|775.12|472
1736255100000|2025-01-07 13:05:00|782.21|778.41|781.76|777.96|782.24|778.44|780.25|776.45|533
1736255400000|2025-01-07 13:10:00|781.78|777.98|784.46|780.66|786.85|783.05|781.78|777.98|639
1736255700000|2025-01-07 13:15:00|784.58|780.78|781.92|778.12|784.82|781.02|781.52|777.72|745
1736256000000|2025-01-07 13:20:00|781.96|778.16|787.54|783.74|787.79|783.99|781.75|777.95|636
1736256300000|2025-01-07 13:25:00|787.55|783.75|786.25|782.45|787.95|784.15|785.9|782.1|533
1736256600000|2025-01-07 13:30:00|786.58|782.78|783.35|779.55|786.58|782.78|783.22|779.42|682
1736256900000|2025-01-07 13:35:00|783.34|779.54|784.85|781.05|785.2|781.4|783.15|779.35|663
1736257200000|2025-01-07 13:40:00|784.83|781.03|785.07|781.27|785.29|781.49|783.74|779.94|447
1736257500000|2025-01-07 13:45:00|785.06|781.26|786.31|782.51|786.45|782.65|784.3|780.5|456
1736257800000|2025-01-07 13:50:00|786.28|782.48|784.21|780.41|786.82|783.02|783.78|779.98|413
1736258100000|2025-01-07 13:55:00|784.22|780.42|782.47|778.67|784.23|780.43|781.94|778.14|405
1736258400000|2025-01-07 14:00:00|782.5|778.7|784.05|780.25|786.96|783.16|782.5|778.7|533
1736258700000|2025-01-07 14:05:00|784.07|780.27|786.08|782.28|786.37|782.57|784.07|780.27|496
1736259000000|2025-01-07 14:10:00|786.09|782.29|783.68|779.88|787.17|783.37|782.35|778.55|533
1736259300000|2025-01-07 14:15:00|783.69|779.89|782.94|779.14|784.78|780.98|782.32|778.52|593
1736259600000|2025-01-07 14:20:00|782.95|779.15|784.61|780.81|786.42|782.62|782.95|779.15|569
1736259900000|2025-01-07 14:25:00|784.62|780.82|786.23|782.43|787.03|783.23|783.44|779.64|606
1736260200000|2025-01-07 14:30:00|786.22|782.42|781.55|777.75|787.76|783.96|780.3|776.5|811
1736260500000|2025-01-07 14:35:00|781.59|777.79|785.38|781.58|786.88|783.08|780.56|776.76|889
1736260800000|2025-01-07 14:40:00|785.37|781.57|785.04|781.24|786.17|782.37|782.63|778.83|848
1736261100000|2025-01-07 14:45:00|785.02|781.22|784.28|780.48|786.73|782.93|783.49|779.69|830
1736261400000|2025-01-07 14:50:00|784.34|780.54|783.01|779.21|785.86|782.06|781.72|777.92|695
1736261700000|2025-01-07 14:55:00|782.87|779.07|775.87|772.07|782.97|779.17|770.43|766.63|760
1736262000000|2025-01-07 15:00:00|775.8|772|766.38|762.58|777.89|774.09|763.34|759.54|1017
1736262300000|2025-01-07 15:05:00|766.31|762.51|752.7|748.9|766.31|762.51|743.66|739.86|1005
1736262600000|2025-01-07 15:10:00|752.76|748.96|745.56|741.76|754.19|750.39|742.92|739.12|1035
1736262900000|2025-01-07 15:15:00|745.47|741.67|743.39|739.59|745.49|741.69|729.24|725.44|982
1736263200000|2025-01-07 15:20:00|743.45|739.65|738.05|734.25|743.72|739.92|734.87|731.07|1020
1736263500000|2025-01-07 15:25:00|737.57|733.77|741.72|737.92|744.47|740.67|737.37|733.57|1006
1736263800000|2025-01-07 15:30:00|741.71|737.91|735.49|731.69|743.12|739.32|735.43|731.63|969
1736264100000|2025-01-07 15:35:00|735.44|731.64|729.77|725.97|737.04|733.24|728.8|725|981
1736264400000|2025-01-07 15:40:00|729.76|725.96|729.05|725.25|734.09|730.29|723.08|719.28|952
1736264700000|2025-01-07 15:45:00|729.06|725.26|733.75|729.95|734.79|730.99|722.45|718.65|963
1736265000000|2025-01-07 15:50:00|733.72|729.92|736.74|732.94|738.16|734.36|731.64|727.84|924
1736265300000|2025-01-07 15:55:00|736.75|732.95|732.73|728.93|737.54|733.74|732.73|728.93|752
1736265600000|2025-01-07 16:00:00|732.62|728.82|730.86|727.06|734.47|730.67|726.1|722.3|955
1736265900000|2025-01-07 16:05:00|730.84|727.04|730.82|727.02|733.22|729.42|729|725.2|852
1736266200000|2025-01-07 16:10:00|730.8|727|732.93|729.13|733|729.2|728.15|724.35|861
1736266500000|2025-01-07 16:15:00|732.92|729.12|732.42|728.62|733.98|730.18|730.17|726.37|843
1736266800000|2025-01-07 16:20:00|732.41|728.61|734.86|731.06|736.07|732.27|732.34|728.54|840
1736267100000|2025-01-07 16:25:00|734.85|731.05|736.81|733.01|736.83|733.03|734.26|730.46|684
1736267400000|2025-01-07 16:30:00|736.8|733|740.47|736.67|741.2|737.4|735.75|731.95|686
1736267700000|2025-01-07 16:35:00|740.48|736.68|740.76|736.96|740.76|736.96|737.26|733.46|720
1736268000000|2025-01-07 16:40:00|740.84|737.04|739.75|735.95|741.72|737.92|738.59|734.79|587
1736268300000|2025-01-07 16:45:00|739.78|735.98|735.93|732.13|739.79|735.99|735.72|731.92|570
1736268600000|2025-01-07 16:50:00|735.94|732.14|733.13|729.33|736.82|733.02|732.88|729.08|587
1736268900000|2025-01-07 16:55:00|733.12|729.32|731.23|727.43|733.49|729.69|731.22|727.42|406
1736269200000|2025-01-07 17:00:00|731.25|727.45|732.52|728.72|734.62|730.82|731.25|727.45|748
1736269500000|2025-01-07 17:05:00|732.53|728.73|732.36|728.56|733.86|730.06|731.18|727.38|802
1736269800000|2025-01-07 17:10:00|732.37|728.57|732.36|728.56|734.38|730.58|731.97|728.17|800
1736270100000|2025-01-07 17:15:00|732.35|728.55|733.37|729.57|735.44|731.64|732.13|728.33|731
1736270400000|2025-01-07 17:20:00|733.33|729.53|731.19|727.39|733.37|729.57|730.22|726.42|666
1736270700000|2025-01-07 17:25:00|731.17|727.37|729.72|725.92|731.37|727.57|729.44|725.64|665
1736271000000|2025-01-07 17:30:00|729.73|725.93|728.79|724.99|730.45|726.65|727.12|723.32|770
1736271300000|2025-01-07 17:35:00|728.78|724.98|730.58|726.78|730.64|726.84|724.19|720.39|717
1736271600000|2025-01-07 17:40:00|730.55|726.75|725.23|721.43|732.02|728.22|725.12|721.32|762
1736271900000|2025-01-07 17:45:00|725.33|721.53|720.62|716.82|726.35|722.55|717.93|714.13|868
1736272200000|2025-01-07 17:50:00|720.64|716.84|721.92|718.12|722.64|718.84|719.45|715.65|848
1736272500000|2025-01-07 17:55:00|721.9|718.1|723.23|719.43|723.97|720.17|721.3|717.5|857
1736272800000|2025-01-07 18:00:00|723.4|719.6|727.09|723.29|727.15|723.35|721.39|717.59|900
1736273100000|2025-01-07 18:05:00|727.11|723.31|728.12|724.32|728.17|724.37|725.77|721.97|743
1736273400000|2025-01-07 18:10:00|728.13|724.33|725.42|721.62|728.47|724.67|725.36|721.56|691
1736273700000|2025-01-07 18:15:00|725.43|721.63|723.59|719.79|725.49|721.69|721.85|718.05|727
1736274000000|2025-01-07 18:20:00|723.61|719.81|721.83|718.03|724.15|720.35|721.7|717.9|827
1736274300000|2025-01-07 18:25:00|721.85|718.05|719.53|715.73|722.1|718.3|719.51|715.71|557
1736274600000|2025-01-07 18:30:00|719.45|715.65|720.19|716.39|721.32|717.52|718.03|714.23|670
1736274900000|2025-01-07 18:35:00|720.34|716.54|715.53|711.73|720.96|717.16|713.6|709.8|882
1736275200000|2025-01-07 18:40:00|715.36|711.56|714.73|710.93|716.49|712.69|712.94|709.14|684
1736275500000|2025-01-07 18:45:00|714.79|710.99|714.91|711.11|716.06|712.26|713.24|709.44|808
1736275800000|2025-01-07 18:50:00|714.94|711.14|717.94|714.14|719.24|715.44|714.93|711.13|833
1736276100000|2025-01-07 18:55:00|717.95|714.15|715.55|711.75|718.05|714.25|715.49|711.69|688
1736276400000|2025-01-07 19:00:00|715.48|711.68|715.18|711.38|718.9|715.1|714.86|711.06|827
1736276700000|2025-01-07 19:05:00|715.1|711.3|718.5|714.7|718.51|714.71|713.23|709.43|774
1736277000000|2025-01-07 19:10:00|718.49|714.69|719.88|716.08|720.52|716.72|717.57|713.77|754
1736277300000|2025-01-07 19:15:00|719.84|716.04|718.03|714.23|721.25|717.45|717.74|713.94|727
1736277600000|2025-01-07 19:20:00|718.02|714.22|714.02|710.22|718.27|714.47|713.62|709.82|782
1736277900000|2025-01-07 19:25:00|714.04|710.24|716.39|712.59|716.8|713|713.85|710.05|806
1736278200000|2025-01-07 19:30:00|716.42|712.62|716.12|712.32|717.73|713.93|715.72|711.92|821
1736278500000|2025-01-07 19:35:00|716.13|712.33|714.02|710.22|717.7|713.9|713.37|709.57|857
1736278800000|2025-01-07 19:40:00|713.95|710.15|711.39|707.59|714.6|710.8|709.08|705.28|836
1736279100000|2025-01-07 19:45:00|711.44|707.64|708.59|704.79|712.53|708.73|707.68|703.88|770
1736279400000|2025-01-07 19:50:00|708.61|704.81|710.34|706.54|711.07|707.27|706.79|702.99|686
1736279700000|2025-01-07 19:55:00|710.38|706.58|711.71|707.91|714.27|710.47|709.99|706.19|613
1736280000000|2025-01-07 20:00:00|711.81|708.01|709.91|706.11|711.97|708.17|706.61|702.81|705
1736280300000|2025-01-07 20:05:00|710.05|706.25|711.33|707.53|713.49|709.69|709.53|705.73|817
1736280600000|2025-01-07 20:10:00|711.32|707.52|711.33|707.53|711.68|707.88|708.68|704.88|695
1736280900000|2025-01-07 20:15:00|711.34|707.54|711.93|708.13|713.45|709.65|709.3|705.5|853
1736281200000|2025-01-07 20:20:00|711.94|708.14|710.82|707.02|712.23|708.43|709.64|705.84|741
1736281500000|2025-01-07 20:25:00|710.85|707.05|709.85|706.05|711.65|707.85|709.31|705.51|742
1736281800000|2025-01-07 20:30:00|709.86|706.06|709.53|705.73|711.69|707.89|708.78|704.98|859
1736282100000|2025-01-07 20:35:00|709.47|705.67|710.91|707.11|710.98|707.18|707.71|703.91|920
1736282400000|2025-01-07 20:40:00|710.92|707.12|705.46|701.66|712.45|708.65|705.14|701.34|840
1736282700000|2025-01-07 20:45:00|705.45|701.65|707.75|703.95|708.71|704.91|703.67|699.87|977
1736283000000|2025-01-07 20:50:00|707.74|703.94|710.76|706.96|711.14|707.34|707.62|703.82|997
1736283300000|2025-01-07 20:55:00|710.79|706.99|711.58|707.78|711.69|707.89|708.18|704.38|955
1736283600000|2025-01-07 21:00:00|711.57|707.77|713.29|709.49|713.76|709.96|710.44|706.64|970
1736283900000|2025-01-07 21:05:00|713.3|709.5|714.69|710.89|715.46|711.66|713.18|709.38|777
1736284200000|2025-01-07 21:10:00|714.68|710.88|715.69|711.89|716.18|712.38|714.63|710.83|624
1736284500000|2025-01-07 21:15:00|715.68|711.88|717.38|713.58|718.02|714.22|714.57|710.77|741
1736284800000|2025-01-07 21:20:00|717.39|713.59|712.58|708.78|717.39|713.59|712.31|708.51|762
1736285100000|2025-01-07 21:25:00|712.6|708.8|712.63|708.83|713.49|709.69|711.96|708.16|703
1736285400000|2025-01-07 21:30:00|712.65|708.85|713.67|709.87|714.77|710.97|712.38|708.58|863
1736285700000|2025-01-07 21:35:00|713.69|709.89|709.52|705.72|713.81|710.01|708.86|705.06|773
1736286000000|2025-01-07 21:40:00|709.44|705.64|708.25|704.45|709.44|705.64|706.09|702.29|787
1736286300000|2025-01-07 21:45:00|708.19|704.39|708.04|704.24|709.6|705.8|706.26|702.46|834
1736286600000|2025-01-07 21:50:00|708.08|704.28|708.82|705.02|709.46|705.66|706.92|703.12|547
1736286900000|2025-01-07 21:55:00|708.85|705.05|704.77|700.97|709.32|705.52|704.77|700.97|576
1736287200000|2025-01-07 22:00:00|704.74|700.94|706.29|702.49|707.45|703.65|702.74|698.94|753
1736287500000|2025-01-07 22:05:00|706.3|702.5|710.22|706.42|711.11|707.31|706.2|702.4|643
1736287800000|2025-01-07 22:10:00|710.21|706.41|710.72|706.92|710.81|707.01|708.41|704.61|608
1736288100000|2025-01-07 22:15:00|710.6|706.8|708.93|705.13|711.04|707.24|708.27|704.47|732
1736288400000|2025-01-07 22:20:00|708.88|705.08|710.41|706.61|710.8|707|708.62|704.82|475
1736288700000|2025-01-07 22:25:00|710.38|706.58|708.94|705.14|711.19|707.39|708.33|704.53|428
1736289000000|2025-01-07 22:30:00|708.97|705.17|709.93|706.13|709.93|706.13|707.97|704.17|470
1736289300000|2025-01-07 22:35:00|709.74|705.94|712.14|708.34|712.16|708.36|709.5|705.7|549
1736289600000|2025-01-07 22:40:00|712.13|708.33|711.78|707.98|712.52|708.72|711.2|707.4|526
1736289900000|2025-01-07 22:45:00|711.79|707.99|711.98|708.18|712.01|708.21|710.99|707.19|457
1736290200000|2025-01-07 22:50:00|712.08|708.28|711.45|707.65|712.12|708.32|711.28|707.48|319
1736290500000|2025-01-07 22:55:00|711.46|707.66|712.94|709.14|712.94|709.14|711.4|707.6|307
1736290800000|2025-01-07 23:00:00|712.93|709.13|707.71|703.91|712.94|709.14|706.71|702.91|767
1736291100000|2025-01-07 23:05:00|707.48|703.68|706.39|702.59|708.11|704.31|705.63|701.83|848
1736291400000|2025-01-07 23:10:00|706.37|702.57|705.61|701.81|706.69|702.89|705.13|701.33|749
1736291700000|2025-01-07 23:15:00|705.64|701.84|707.3|703.5|707.71|703.91|705.04|701.24|859
1736292000000|2025-01-07 23:20:00|707.31|703.51|708.9|705.1|709.3|705.5|706.12|702.32|596
1736292300000|2025-01-07 23:25:00|708.91|705.11|707.91|704.11|709.52|705.72|707.63|703.83|496
1736292600000|2025-01-07 23:30:00|707.66|703.86|708.32|704.52|708.78|704.98|706.5|702.7|546
1736292900000|2025-01-07 23:35:00|708.31|704.51|707.85|704.05|708.31|704.51|707.02|703.22|418
1736293200000|2025-01-07 23:40:00|707.87|704.07|705.71|701.91|708.57|704.77|705.5|701.7|590
1736293500000|2025-01-07 23:45:00|705.7|701.9|704.32|700.52|706.01|702.21|703.73|699.93|727
1736293800000|2025-01-07 23:50:00|704.31|700.51|702.84|699.04|705.35|701.55|702.73|698.93|621
1736294100000|2025-01-07 23:55:00|702.85|699.05|702.66|698.86|703.63|699.83|702.55|698.75|428
1736294400000|2025-01-08 00:00:00|702.7|698.9|702.63|698.83|706.99|703.19|702.48|698.68|810
1736294700000|2025-01-08 00:05:00|702.62|698.82|707.33|703.53|707.43|703.63|702.52|698.72|961
1736295000000|2025-01-08 00:10:00|707.34|703.54|709.26|705.46|709.48|705.68|707.05|703.25|817
1736295300000|2025-01-08 00:15:00|709.28|705.48|711.42|707.62|711.65|707.85|708.32|704.52|802
1736295600000|2025-01-08 00:20:00|711.43|707.63|709.04|705.24|711.43|707.63|708.07|704.27|751
1736295900000|2025-01-08 00:25:00|709.02|705.22|709.08|705.28|711.17|707.37|708.35|704.55|723
1736296200000|2025-01-08 00:30:00|709.46|705.66|711.82|708.02|711.84|708.04|707.47|703.67|757
1736296500000|2025-01-08 00:35:00|711.86|708.06|713.47|709.67|713.61|709.81|711.71|707.91|605
1736296800000|2025-01-08 00:40:00|713.26|709.46|715.25|711.45|715.67|711.87|712.83|709.03|702
1736297100000|2025-01-08 00:45:00|715.23|711.43|714.27|710.47|715.23|711.43|713.27|709.47|722
1736297400000|2025-01-08 00:50:00|714.28|710.48|713.67|709.87|714.99|711.19|712.77|708.97|655
1736297700000|2025-01-08 00:55:00|713.62|709.82|715.13|711.33|715.5|711.7|712.95|709.15|666
1736298000000|2025-01-08 01:00:00|715.15|711.35|711.48|707.68|715.27|711.47|711.04|707.24|759
1736298300000|2025-01-08 01:05:00|711.44|707.64|711.86|708.06|712.56|708.76|710.2|706.4|727
1736298600000|2025-01-08 01:10:00|711.78|707.98|708.32|704.52|711.82|708.02|708.27|704.47|510
1736298900000|2025-01-08 01:15:00|708.33|704.53|710.25|706.45|711.06|707.26|707.93|704.13|705
1736299200000|2025-01-08 01:20:00|710.29|706.49|710.27|706.47|712.36|708.56|710.03|706.23|599
1736299500000|2025-01-08 01:25:00|710.28|706.48|709.76|705.96|710.72|706.92|709.57|705.77|500
1736299800000|2025-01-08 01:30:00|709.8|706|712.12|708.32|712.3|708.5|709.69|705.89|641
1736300100000|2025-01-08 01:35:00|712.07|708.27|708.3|704.5|712.45|708.65|708.25|704.45|659
1736300400000|2025-01-08 01:40:00|708.32|704.52|706.57|702.77|708.56|704.76|706.08|702.28|462
1736300700000|2025-01-08 01:45:00|706.59|702.79|704.58|700.78|706.97|703.17|704.51|700.71|511
1736301000000|2025-01-08 01:50:00|704.61|700.81|704.88|701.08|704.88|701.08|701.42|697.62|655
1736301300000|2025-01-08 01:55:00|704.86|701.06|707.83|704.03|708.28|704.48|704.86|701.06|762
1736301600000|2025-01-08 02:00:00|707.84|704.04|706.34|702.54|708.15|704.35|704.56|700.76|804
1736301900000|2025-01-08 02:05:00|706.29|702.49|709.32|705.52|709.46|705.66|706.03|702.23|664
1736302200000|2025-01-08 02:10:00|709.31|705.51|709.04|705.24|711.45|707.65|708.76|704.96|787
1736302500000|2025-01-08 02:15:00|709.06|705.26|708.32|704.52|710.37|706.57|708.01|704.21|686
1736302800000|2025-01-08 02:20:00|708.34|704.54|709.69|705.89|710.55|706.75|707.42|703.62|690
1736303100000|2025-01-08 02:25:00|709.72|705.92|709.21|705.41|711.55|707.75|708.73|704.93|681
1736303400000|2025-01-08 02:30:00|709.23|705.43|709.59|705.79|711.03|707.23|709.05|705.25|681
1736303700000|2025-01-08 02:35:00|709.6|705.8|707.45|703.65|709.61|705.81|707.41|703.61|680
1736304000000|2025-01-08 02:40:00|707.46|703.66|705.34|701.54|708.96|705.16|705|701.2|728
1736304300000|2025-01-08 02:45:00|705.35|701.55|704.96|701.16|705.89|702.09|703.8|700|465
1736304600000|2025-01-08 02:50:00|704.86|701.06|702.53|698.73|704.86|701.06|702.18|698.38|532
1736304900000|2025-01-08 02:55:00|702.55|698.75|702|698.2|703.24|699.44|701.91|698.11|446
1736305200000|2025-01-08 03:00:00|701.97|698.17|691.95|688.15|702.35|698.55|691.47|687.67|945
1736305500000|2025-01-08 03:05:00|691.97|688.17|694.08|690.28|694.95|691.15|689.72|685.92|972
1736305800000|2025-01-08 03:10:00|694.1|690.3|697.02|693.22|698.41|694.61|693.57|689.77|942
1736306100000|2025-01-08 03:15:00|697.07|693.27|701.27|697.47|702.48|698.68|697.03|693.23|849
1736306400000|2025-01-08 03:20:00|701.46|697.66|702.64|698.84|702.81|699.01|700.57|696.77|798
1736306700000|2025-01-08 03:25:00|702.62|698.82|700.27|696.47|703.99|700.19|700.17|696.37|784
1736307000000|2025-01-08 03:30:00|700.24|696.44|700.94|697.14|700.95|697.15|698.5|694.7|843
1736307300000|2025-01-08 03:35:00|701.07|697.27|698.33|694.53|702.06|698.26|698.32|694.52|749
1736307600000|2025-01-08 03:40:00|698.37|694.57|698.93|695.13|699.81|696.01|697.64|693.84|902
1736307900000|2025-01-08 03:45:00|698.94|695.14|699.18|695.38|699.34|695.54|694.18|690.38|893
1736308200000|2025-01-08 03:50:00|699.2|695.4|695.35|691.55|699.78|695.98|694.89|691.09|864
1736308500000|2025-01-08 03:55:00|695.36|691.56|696.82|693.02|698.31|694.51|694.37|690.57|811
1736308800000|2025-01-08 04:00:00|696.77|692.97|692|688.2|696.98|693.18|691.29|687.49|737
1736309100000|2025-01-08 04:05:00|691.99|688.19|697.13|693.33|697.32|693.52|691.99|688.19|801
1736309400000|2025-01-08 04:10:00|697.22|693.42|696.54|692.74|698.98|695.18|696.05|692.25|709
1736309700000|2025-01-08 04:15:00|696.51|692.71|694.5|690.7|696.52|692.72|693.09|689.29|718
1736310000000|2025-01-08 04:20:00|694.51|690.71|694.29|690.49|695.3|691.5|693.44|689.64|847
1736310300000|2025-01-08 04:25:00|694.31|690.51|694.8|691|695.32|691.52|692.45|688.65|758
1736310600000|2025-01-08 04:30:00|694.81|691.01|689.57|685.77|695.8|692|689.47|685.67|872
1736310900000|2025-01-08 04:35:00|689.58|685.78|691.84|688.04|692.78|688.98|688.37|684.57|854
1736311200000|2025-01-08 04:40:00|691.81|688.01|689.47|685.67|692.28|688.48|688.57|684.77|760
1736311500000|2025-01-08 04:45:00|689.27|685.47|691.66|687.86|692.83|689.03|687.45|683.65|798
1736311800000|2025-01-08 04:50:00|691.65|687.85|690.49|686.69|692.65|688.85|689.04|685.24|887
1736312100000|2025-01-08 04:55:00|690.55|686.75|689.81|686.01|691.63|687.83|689.13|685.33|632
1736312400000|2025-01-08 05:00:00|689.86|686.06|691.31|687.51|692.53|688.73|689.5|685.7|870
1736312700000|2025-01-08 05:05:00|691.32|687.52|690.55|686.75|692.07|688.27|687.58|683.78|796
1736313000000|2025-01-08 05:10:00|690.49|686.69|692|688.2|692.8|689|690.32|686.52|690
1736313300000|2025-01-08 05:15:00|692.01|688.21|693.61|689.81|694.09|690.29|690.77|686.97|780
1736313600000|2025-01-08 05:20:00|693.64|689.84|693.96|690.16|694.92|691.12|692.49|688.69|708
1736313900000|2025-01-08 05:25:00|693.93|690.13|695.06|691.26|695.73|691.93|693.71|689.91|828
1736314200000|2025-01-08 05:30:00|695.14|691.34|692.92|689.12|695.95|692.15|692.68|688.88|864
1736314500000|2025-01-08 05:35:00|692.9|689.1|692.35|688.55|692.95|689.15|691.65|687.85|689
1736314800000|2025-01-08 05:40:00|692.36|688.56|693.07|689.27|694.38|690.58|692.36|688.56|777
1736315100000|2025-01-08 05:45:00|693.09|689.29|691.19|687.39|693.28|689.48|690.66|686.86|736
1736315400000|2025-01-08 05:50:00|691.18|687.38|688.29|684.49|691.68|687.88|688.07|684.27|664
1736315700000|2025-01-08 05:55:00|688.15|684.35|688.58|684.78|689.17|685.37|687.11|683.31|744
1736316000000|2025-01-08 06:00:00|688.57|684.77|691.12|687.32|691.3|687.5|688.43|684.63|715
1736316300000|2025-01-08 06:05:00|691.11|687.31|690.01|686.21|692.22|688.42|688.97|685.17|785
1736316600000|2025-01-08 06:10:00|689.95|686.15|689.84|686.04|690.17|686.37|688.66|684.86|706
1736316900000|2025-01-08 06:15:00|689.82|686.02|684.59|680.79|690.73|686.93|684.24|680.44|786
1736317200000|2025-01-08 06:20:00|684.6|680.8|684.94|681.14|687.26|683.46|684.17|680.37|848
1736317500000|2025-01-08 06:25:00|684.76|680.96|683.05|679.25|684.98|681.18|682.92|679.12|794
1736317800000|2025-01-08 06:30:00|683.04|679.24|685.43|681.63|686|682.2|681.97|678.17|964
1736318100000|2025-01-08 06:35:00|685.44|681.64|678.5|674.7|686.08|682.28|678.44|674.64|881
1736318400000|2025-01-08 06:40:00|678.54|674.74|680.61|676.81|681.28|677.48|678.47|674.67|980
1736318700000|2025-01-08 06:45:00|680.62|676.82|679.01|675.21|682.71|678.91|678.76|674.96|990
1736319000000|2025-01-08 06:50:00|679.07|675.27|676.33|672.53|679.15|675.35|675.69|671.89|907
1736319300000|2025-01-08 06:55:00|676.36|672.56|674.2|670.4|677.59|673.79|674.12|670.32|730
1736319600000|2025-01-08 07:00:00|674.18|670.38|679.24|675.44|679.24|675.44|673.59|669.79|973
1736319900000|2025-01-08 07:05:00|679.21|675.41|682.6|678.8|682.6|678.8|678.48|674.68|872
1736320200000|2025-01-08 07:10:00|682.59|678.79|682.3|678.5|683.31|679.51|681.44|677.64|671
1736320500000|2025-01-08 07:15:00|682.31|678.51|680.11|676.31|682.77|678.97|678.35|674.55|902
1736320800000|2025-01-08 07:20:00|680.12|676.32|681.09|677.29|682.83|679.03|680.12|676.32|708
1736321100000|2025-01-08 07:25:00|681.08|677.28|681.62|677.82|681.81|678.01|679.18|675.38|721
1736321400000|2025-01-08 07:30:00|681.64|677.84|680.52|676.72|682.39|678.59|680.26|676.46|821
1736321700000|2025-01-08 07:35:00|680.45|676.65|683.77|679.97|683.78|679.98|680.44|676.64|757
1736322000000|2025-01-08 07:40:00|683.76|679.96|685.67|681.87|685.89|682.09|683.51|679.71|673
1736322300000|2025-01-08 07:45:00|685.66|681.86|687.41|683.61|687.44|683.64|683.75|679.95|778
1736322600000|2025-01-08 07:50:00|687.42|683.62|690.41|686.61|690.41|686.61|687.3|683.5|628
1736322900000|2025-01-08 07:55:00|690.38|686.58|689.49|685.69|690.53|686.73|688.83|685.03|636
1736323200000|2025-01-08 08:00:00|689.53|685.73|692|688.2|692.13|688.33|689.31|685.51|717
1736323500000|2025-01-08 08:05:00|692.03|688.23|692.08|688.28|693.05|689.25|691.48|687.68|617
1736323800000|2025-01-08 08:10:00|692.07|688.27|695.35|691.55|696.12|692.32|691.95|688.15|587
1736324100000|2025-01-08 08:15:00|695.28|691.48|702.91|699.11|703.44|699.64|694.31|690.51|833
1736324400000|2025-01-08 08:20:00|703.04|699.24|699.56|695.76|703.43|699.63|699.32|695.52|721
1736324700000|2025-01-08 08:25:00|699.52|695.72|698.86|695.06|699.95|696.15|698.54|694.74|525
1736325000000|2025-01-08 08:30:00|698.63|694.83|700.41|696.61|700.59|696.79|697.39|693.59|637
1736325300000|2025-01-08 08:35:00|700.4|696.6|702.03|698.23|702.42|698.62|699.99|696.19|549
1736325600000|2025-01-08 08:40:00|702.02|698.22|702.76|698.96|703.26|699.46|701.66|697.86|553
1736325900000|2025-01-08 08:45:00|702.69|698.89|701.4|697.6|702.69|698.89|700.56|696.76|585
1736326200000|2025-01-08 08:50:00|701.37|697.57|700.84|697.04|701.68|697.88|700.6|696.8|496
1736326500000|2025-01-08 08:55:00|700.83|697.03|700.98|697.18|701.97|698.17|699.99|696.19|423
1736326800000|2025-01-08 09:00:00|700.66|696.86|700.74|696.94|700.89|697.09|699.05|695.25|529
1736327100000|2025-01-08 09:05:00|700.73|696.93|701.62|697.82|702.04|698.24|699.82|696.02|426
1736327400000|2025-01-08 09:10:00|701.63|697.83|699.76|695.96|701.66|697.86|698.42|694.62|547
1736327700000|2025-01-08 09:15:00|699.77|695.97|700.26|696.46|701.19|697.39|699.76|695.96|476
1736328000000|2025-01-08 09:20:00|700.28|696.48|699.12|695.32|700.59|696.79|699.03|695.23|297
1736328300000|2025-01-08 09:25:00|699.11|695.31|698.01|694.21|699.69|695.89|697.64|693.84|384
1736328600000|2025-01-08 09:30:00|698.02|694.22|693.79|689.99|698.38|694.58|693.79|689.99|661
1736328900000|2025-01-08 09:35:00|693.8|690|695.07|691.27|695.43|691.63|693.68|689.88|606
1736329200000|2025-01-08 09:40:00|695.06|691.26|696.38|692.58|696.62|692.82|694.51|690.71|579
1736329500000|2025-01-08 09:45:00|696.37|692.57|695.83|692.03|697.65|693.85|695.75|691.95|591
1736329800000|2025-01-08 09:50:00|695.88|692.08|696.27|692.47|696.38|692.58|695.16|691.36|580
1736330100000|2025-01-08 09:55:00|696.26|692.46|692.51|688.71|696.26|692.46|692|688.2|540
1736330400000|2025-01-08 10:00:00|692.47|688.67|695.03|691.23|695.03|691.23|692.29|688.49|791
1736330700000|2025-01-08 10:05:00|695.02|691.22|696.22|692.42|697.16|693.36|694.56|690.76|610
1736331000000|2025-01-08 10:10:00|695.98|692.18|694.33|690.53|696.05|692.25|693.68|689.88|516
1736331300000|2025-01-08 10:15:00|694.35|690.55|695.5|691.7|696.53|692.73|693.33|689.53|557
1736331600000|2025-01-08 10:20:00|695.43|691.63|695.97|692.17|696.39|692.59|694.62|690.82|517
1736331900000|2025-01-08 10:25:00|696.1|692.3|698.78|694.98|698.83|695.03|695.65|691.85|504
1736332200000|2025-01-08 10:30:00|698.83|695.03|694.24|690.44|698.98|695.18|694.24|690.44|638
1736332500000|2025-01-08 10:35:00|694.21|690.41|695.95|692.15|696.38|692.58|693.84|690.04|546
1736332800000|2025-01-08 10:40:00|695.96|692.16|695.22|691.42|696.31|692.51|694.92|691.12|411
1736333100000|2025-01-08 10:45:00|695.23|691.43|694.5|690.7|695.39|691.59|693.45|689.65|501
1736333400000|2025-01-08 10:50:00|694.45|690.65|694.64|690.84|695.98|692.18|694.24|690.44|493
1736333700000|2025-01-08 10:55:00|694.61|690.81|695.42|691.62|696.04|692.24|694.14|690.34|587
1736334000000|2025-01-08 11:00:00|695.37|691.57|695.88|692.08|696.34|692.54|693.57|689.77|621
1736334300000|2025-01-08 11:05:00|695.85|692.05|693.06|689.26|695.93|692.13|692.72|688.92|428
1736334600000|2025-01-08 11:10:00|693.05|689.25|691.01|687.21|693.26|689.46|690.17|686.37|534
1736334900000|2025-01-08 11:15:00|691.04|687.24|691.42|687.62|692.31|688.51|690.95|687.15|579
1736335200000|2025-01-08 11:20:00|691.43|687.63|691.63|687.83|691.69|687.89|690.32|686.52|552
1736335500000|2025-01-08 11:25:00|691.69|687.89|689.67|685.87|692.29|688.49|688.79|684.99|486
1736335800000|2025-01-08 11:30:00|689.68|685.88|684.63|680.83|690.24|686.44|682.82|679.02|751
1736336100000|2025-01-08 11:35:00|684.62|680.82|682.33|678.53|686.62|682.82|682.12|678.32|983
1736336400000|2025-01-08 11:40:00|682.34|678.54|685.99|682.19|686.45|682.65|681.74|677.94|915
1736336700000|2025-01-08 11:45:00|685.93|682.13|689.12|685.32|689.84|686.04|685.63|681.83|901
1736337000000|2025-01-08 11:50:00|689.09|685.29|688.28|684.48|691.66|687.86|688.12|684.32|666
1736337300000|2025-01-08 11:55:00|688.27|684.47|689.19|685.39|689.83|686.03|688.19|684.39|579
1736337600000|2025-01-08 12:00:00|689.2|685.4|688.27|684.47|689.63|685.83|685.78|681.98|756
1736337900000|2025-01-08 12:05:00|688.3|684.5|691.15|687.35|691.74|687.94|687.98|684.18|754
1736338200000|2025-01-08 12:10:00|691.14|687.34|690.07|686.27|692.4|688.6|689.1|685.3|746
1736338500000|2025-01-08 12:15:00|690.08|686.28|688.15|684.35|690.08|686.28|687.91|684.11|694
1736338800000|2025-01-08 12:20:00|688.14|684.34|687.82|684.02|689.79|685.99|687.1|683.3|651
1736339100000|2025-01-08 12:25:00|687.8|684|688.61|684.81|689.59|685.79|686.34|682.54|682
1736339400000|2025-01-08 12:30:00|688.6|684.8|685.35|681.55|689.6|685.8|684.62|680.82|768
1736339700000|2025-01-08 12:35:00|685.34|681.54|688.01|684.21|688.82|685.02|684.46|680.66|702
1736340000000|2025-01-08 12:40:00|687.92|684.12|687.14|683.34|689.65|685.85|686.83|683.03|736
1736340300000|2025-01-08 12:45:00|688.05|684.25|684.1|680.3|688.05|684.25|682.71|678.91|829
1736340600000|2025-01-08 12:50:00|684.11|680.31|683.51|679.71|686.6|682.8|683.49|679.69|868
1736340900000|2025-01-08 12:55:00|683.54|679.74|679.64|675.84|684.11|680.31|679.36|675.56|797
1736341200000|2025-01-08 13:00:00|679.65|675.85|688.71|684.91|688.94|685.14|679.65|675.85|954
1736341500000|2025-01-08 13:05:00|688.8|685|682.65|678.85|689.61|685.81|681.45|677.65|944
1736341800000|2025-01-08 13:10:00|682.67|678.87|686.22|682.42|686.72|682.92|682.57|678.77|867
1736342100000|2025-01-08 13:15:00|686.23|682.43|684.74|680.94|689.02|685.22|683.8|680|952
1736342400000|2025-01-08 13:20:00|684.76|680.96|686.28|682.48|686.62|682.82|683.27|679.47|875
1736342700000|2025-01-08 13:25:00|686.49|682.69|684.94|681.14|687.97|684.17|684.5|680.7|893
1736343000000|2025-01-08 13:30:00|684.88|681.08|681.91|678.11|685.54|681.74|680.78|676.98|952
1736343300000|2025-01-08 13:35:00|681.72|677.92|682.08|678.28|684.73|680.93|681.58|677.78|886
1736343600000|2025-01-08 13:40:00|682.09|678.29|684.68|680.88|686.28|682.48|681.41|677.61|944
1736343900000|2025-01-08 13:45:00|684.67|680.87|684.17|680.37|685.27|681.47|681.85|678.05|860
1736344200000|2025-01-08 13:50:00|684.18|680.38|683.82|680.02|685.57|681.77|682.38|678.58|798
1736344500000|2025-01-08 13:55:00|683.87|680.07|682.88|679.08|684.12|680.32|681.86|678.06|851
1736344800000|2025-01-08 14:00:00|682.89|679.09|688.12|684.32|688.59|684.79|682.76|678.96|837
1736345100000|2025-01-08 14:05:00|688.13|684.33|686.53|682.73|689.4|685.6|686.04|682.24|781
1736345400000|2025-01-08 14:10:00|686.57|682.77|685.57|681.77|686.91|683.11|683.24|679.44|751
1736345700000|2025-01-08 14:15:00|685.59|681.79|687.45|683.65|688.79|684.99|685.45|681.65|793
1736346000000|2025-01-08 14:20:00|687.49|683.69|685.92|682.12|687.84|684.04|685.69|681.89|790
1736346300000|2025-01-08 14:25:00|685.9|682.1|687.61|683.81|688.47|684.67|685.79|681.99|765
1736346600000|2025-01-08 14:30:00|687.63|683.83|690.57|686.77|690.75|686.95|682.89|679.09|993
1736346900000|2025-01-08 14:35:00|690.59|686.79|686.07|682.27|693.63|689.83|685.7|681.9|967
1736347200000|2025-01-08 14:40:00|686.04|682.24|688.36|684.56|688.36|684.56|685.16|681.36|929
1736347500000|2025-01-08 14:45:00|688.37|684.57|686.91|683.11|690.26|686.46|685.18|681.38|972
1736347800000|2025-01-08 14:50:00|686.93|683.13|686.66|682.86|689.85|686.05|686.26|682.46|935
1736348100000|2025-01-08 14:55:00|686.67|682.87|688.3|684.5|688.84|685.04|686.28|682.48|918
1736348400000|2025-01-08 15:00:00|688.2|684.4|692.86|689.06|693.06|689.26|687.33|683.53|945
1736348700000|2025-01-08 15:05:00|692.87|689.07|694.27|690.47|696.07|692.27|692.56|688.76|883
1736349000000|2025-01-08 15:10:00|694.26|690.46|688.55|684.75|694.67|690.87|688.25|684.45|902
1736349300000|2025-01-08 15:15:00|688.53|684.73|689.67|685.87|690.53|686.73|685.52|681.72|876
1736349600000|2025-01-08 15:20:00|689.76|685.96|685.28|681.48|689.86|686.06|684.36|680.56|906
1736349900000|2025-01-08 15:25:00|685.27|681.47|683.91|680.11|687.99|684.19|683.83|680.03|740
1736350200000|2025-01-08 15:30:00|683.92|680.12|680.52|676.72|686.32|682.52|680.08|676.28|903
1736350500000|2025-01-08 15:35:00|680.55|676.75|683.3|679.5|686.43|682.63|680.55|676.75|932
1736350800000|2025-01-08 15:40:00|683.29|679.49|682.39|678.59|683.37|679.57|680.54|676.74|825
1736351100000|2025-01-08 15:45:00|682.41|678.61|683.47|679.67|684.81|681.01|682.13|678.33|954
1736351400000|2025-01-08 15:50:00|683.48|679.68|686.58|682.78|687.63|683.83|682.69|678.89|807
1736351700000|2025-01-08 15:55:00|686.6|682.8|687.64|683.84|687.72|683.92|685.35|681.55|715
1736352000000|2025-01-08 16:00:00|687.61|683.81|684.05|680.25|687.81|684.01|683.85|680.05|778
1736352300000|2025-01-08 16:05:00|684.04|680.24|684.51|680.71|685.27|681.47|681.48|677.68|812
1736352600000|2025-01-08 16:10:00|684.54|680.74|683.99|680.19|686.48|682.68|683.51|679.71|676
1736352900000|2025-01-08 16:15:00|684|680.2|681.5|677.7|684|680.2|680.12|676.32|784
1736353200000|2025-01-08 16:20:00|681.51|677.71|681.93|678.13|683.63|679.83|681.51|677.71|778
1736353500000|2025-01-08 16:25:00|681.96|678.16|679.5|675.7|682.73|678.93|679.13|675.33|694
1736353800000|2025-01-08 16:30:00|679.54|675.74|681.02|677.22|682.27|678.47|679.54|675.74|835
1736354100000|2025-01-08 16:35:00|681.01|677.21|680.98|677.18|682.53|678.73|677.48|673.68|930
1736354400000|2025-01-08 16:40:00|680.92|677.12|677.14|673.34|680.96|677.16|675.85|672.05|799
1736354700000|2025-01-08 16:45:00|677.17|673.37|674.9|671.1|678.11|674.31|673.9|670.1|939
1736355000000|2025-01-08 16:50:00|674.89|671.09|672.26|668.46|675.53|671.73|670.89|667.09|934
1736355300000|2025-01-08 16:55:00|672.25|668.45|672.74|668.94|674.75|670.95|670.98|667.18|808
1736355600000|2025-01-08 17:00:00|672.71|668.91|673.06|669.26|675.4|671.6|671.6|667.8|906
1736355900000|2025-01-08 17:05:00|673.1|669.3|669.46|665.66|673.19|669.39|666.74|662.94|883
1736356200000|2025-01-08 17:10:00|669.45|665.65|663.62|659.82|671.67|667.87|662.54|658.74|901
1736356500000|2025-01-08 17:15:00|663.64|659.84|660.68|656.88|664.73|660.93|657.94|654.14|876
1736356800000|2025-01-08 17:20:00|660.67|656.87|652.7|648.9|661.12|657.32|652.55|648.75|955
1736357100000|2025-01-08 17:25:00|652.68|648.88|650.47|646.67|656.48|652.68|649.32|645.52|961
1736357400000|2025-01-08 17:30:00|650.56|646.76|650.81|647.01|655.41|651.61|645.67|641.87|991
1736357700000|2025-01-08 17:35:00|650.79|646.99|650.74|646.94|652.67|648.87|645.81|642.01|928
1736358000000|2025-01-08 17:40:00|650.72|646.92|662.3|658.5|662.61|658.81|649.83|646.03|927
1736358300000|2025-01-08 17:45:00|662.29|658.49|663.28|659.48|667.16|663.36|660.75|656.95|947
1736358600000|2025-01-08 17:50:00|663.27|659.47|666.36|662.56|667.09|663.29|663.01|659.21|924
1736358900000|2025-01-08 17:55:00|666.34|662.54|669.14|665.34|669.77|665.97|665.13|661.33|785
1736359200000|2025-01-08 18:00:00|669.12|665.32|674.46|670.66|674.46|670.66|667.55|663.75|837
1736359500000|2025-01-08 18:05:00|674.22|670.42|675.45|671.65|677|673.2|672.87|669.07|738
1736359800000|2025-01-08 18:10:00|675.39|671.59|674.99|671.19|677.4|673.6|674.72|670.92|595
1736360100000|2025-01-08 18:15:00|675|671.2|679.24|675.44|679.4|675.6|674.98|671.18|657
1736360400000|2025-01-08 18:20:00|679.22|675.42|678.14|674.34|679.65|675.85|676.17|672.37|521
1736360700000|2025-01-08 18:25:00|678.16|674.36|680.3|676.5|681.78|677.98|677.59|673.79|642
1736361000000|2025-01-08 18:30:00|680.34|676.54|675.07|671.27|680.36|676.56|674.08|670.28|705
1736361300000|2025-01-08 18:35:00|675.09|671.29|675.8|672|676.96|673.16|674.82|671.02|694
1736361600000|2025-01-08 18:40:00|675.87|672.07|674.41|670.61|676.42|672.62|673.06|669.26|611
1736361900000|2025-01-08 18:45:00|674.39|670.59|670.97|667.17|674.47|670.67|670.06|666.26|688
1736362200000|2025-01-08 18:50:00|670.98|667.18|666.17|662.37|671.48|667.68|666.12|662.32|569
1736362500000|2025-01-08 18:55:00|666.2|662.4|671.13|667.33|671.96|668.16|664.97|661.17|774
1736362800000|2025-01-08 19:00:00|671.1|667.3|670.66|666.86|673.5|669.7|667.41|663.61|1006
1736363100000|2025-01-08 19:05:00|670.64|666.84|675.42|671.62|676.24|672.44|670.13|666.33|876
1736363400000|2025-01-08 19:10:00|675.39|671.59|668.81|665.01|676.63|672.83|668.13|664.33|793
1736363700000|2025-01-08 19:15:00|668.77|664.97|671.8|668|673.34|669.54|668.41|664.61|801
1736364000000|2025-01-08 19:20:00|671.91|668.11|672.14|668.34|672.97|669.17|670.36|666.56|719
1736364300000|2025-01-08 19:25:00|672.15|668.35|673.01|669.21|674.13|670.33|670.92|667.12|720
1736364600000|2025-01-08 19:30:00|673.02|669.22|668.85|665.05|673.04|669.24|668.51|664.71|680
1736364900000|2025-01-08 19:35:00|668.84|665.04|669.21|665.41|670.9|667.1|667.33|663.53|698
1736365200000|2025-01-08 19:40:00|669.2|665.4|667.94|664.14|669.51|665.71|666.79|662.99|721
1736365500000|2025-01-08 19:45:00|667.93|664.13|668.87|665.07|670.62|666.82|666.63|662.83|764
1736365800000|2025-01-08 19:50:00|668.88|665.08|668.45|664.65|671.07|667.27|668.41|664.61|563
1736366100000|2025-01-08 19:55:00|668.44|664.64|667.22|663.42|668.45|664.65|666.99|663.19|525
1736366400000|2025-01-08 20:00:00|667.18|663.38|669.19|665.39|669.96|666.16|665.83|662.03|825
1736366700000|2025-01-08 20:05:00|669.22|665.42|665.2|661.4|670.19|666.39|664.9|661.1|689
1736367000000|2025-01-08 20:10:00|665.21|661.41|664.42|660.62|666.22|662.42|663.79|659.99|676
1736367300000|2025-01-08 20:15:00|664.41|660.61|667.31|663.51|667.58|663.78|663.64|659.84|769
1736367600000|2025-01-08 20:20:00|667.13|663.33|667.76|663.96|668.99|665.19|667.1|663.3|551
1736367900000|2025-01-08 20:25:00|667.73|663.93|667.33|663.53|668.45|664.65|666.18|662.38|466
1736368200000|2025-01-08 20:30:00|667.34|663.54|668.14|664.34|669.68|665.88|667.1|663.3|505
1736368500000|2025-01-08 20:35:00|668.15|664.35|667.51|663.71|668.24|664.44|666.13|662.33|589
1736368800000|2025-01-08 20:40:00|667.55|663.75|670.51|666.71|670.75|666.95|666.57|662.77|517
1736369100000|2025-01-08 20:45:00|670.49|666.69|668.5|664.7|671.53|667.73|668.32|664.52|479
1736369400000|2025-01-08 20:50:00|668.57|664.77|670.57|666.77|671.06|667.26|667.66|663.86|531
1736369700000|2025-01-08 20:55:00|670.53|666.73|669.14|665.34|671.21|667.41|668.47|664.67|508
1736370000000|2025-01-08 21:00:00|669.23|665.43|670.38|666.58|670.93|667.13|668.52|664.72|604
1736370300000|2025-01-08 21:05:00|670.39|666.59|668.31|664.51|671.49|667.69|666.61|662.81|642
1736370600000|2025-01-08 21:10:00|668.32|664.52|666.04|662.24|668.32|664.52|666.04|662.24|560
1736370900000|2025-01-08 21:15:00|665.99|662.19|666.95|663.15|667.34|663.54|663.47|659.67|633
1736371200000|2025-01-08 21:20:00|666.89|663.09|669.11|665.31|669.11|665.31|666.48|662.68|557
1736371500000|2025-01-08 21:25:00|669.09|665.29|667.99|664.19|670.67|666.87|667.81|664.01|563
1736371800000|2025-01-08 21:30:00|667.95|664.15|668.97|665.17|669.22|665.42|665.99|662.19|605
1736372100000|2025-01-08 21:35:00|668.93|665.13|669.55|665.75|671.14|667.34|668.62|664.82|679
1736372400000|2025-01-08 21:40:00|669.56|665.76|673.23|669.43|674.61|670.81|669.56|665.76|550
1736372700000|2025-01-08 21:45:00|673.21|669.41|671.62|667.82|673.47|669.67|670.59|666.79|550
1736373000000|2025-01-08 21:50:00|671.53|667.73|671.29|667.49|672.13|668.33|671.04|667.24|494
1736373300000|2025-01-08 21:55:00|671.28|667.48|670.41|666.61|671.84|668.04|670.38|666.58|439
1736373600000|2025-01-08 22:00:00|670.4|666.6|673.23|669.43|673.87|670.07|670.24|666.44|558
1736373900000|2025-01-08 22:05:00|673.21|669.41|676.2|672.4|676.29|672.49|673.1|669.3|570
1736374200000|2025-01-08 22:10:00|676.19|672.39|677.05|673.25|679.01|675.21|675.97|672.17|604
1736374500000|2025-01-08 22:15:00|677.04|673.24|674.34|670.54|677.14|673.34|673.3|669.5|511
1736374800000|2025-01-08 22:20:00|674.36|670.56|677.29|673.49|677.43|673.63|674.35|670.55|397
1736375100000|2025-01-08 22:25:00|677.28|673.48|674.93|671.13|677.28|673.48|674.56|670.76|401
1736375400000|2025-01-08 22:30:00|674.94|671.14|676.51|672.71|676.83|673.03|674.52|670.72|440
1736375700000|2025-01-08 22:35:00|676.49|672.69|678.99|675.19|679.2|675.4|676.36|672.56|402
1736376000000|2025-01-08 22:40:00|678.92|675.12|681.31|677.51|681.31|677.51|678.48|674.68|352
1736376300000|2025-01-08 22:45:00|681.33|677.53|678.65|674.85|681.47|677.67|678.34|674.54|279
1736376600000|2025-01-08 22:50:00|678.66|674.86|679.02|675.22|679.02|675.22|677.02|673.22|308
1736376900000|2025-01-08 22:55:00|679.03|675.23|680.98|677.18|681.12|677.32|679.03|675.23|257
1736377200000|2025-01-08 23:00:00|680.99|677.19|676.06|672.26|680.99|677.19|676.04|672.24|305
1736377500000|2025-01-08 23:05:00|676.08|672.28|675.78|671.98|676.19|672.39|675.48|671.68|256
1736377800000|2025-01-08 23:10:00|675.7|671.9|676.24|672.44|676.34|672.54|675.65|671.85|272
1736378100000|2025-01-08 23:15:00|676.25|672.45|678.02|674.22|678.28|674.48|676.25|672.45|337
1736378400000|2025-01-08 23:20:00|678.03|674.23|679.39|675.59|680.23|676.43|678.03|674.23|362
1736378700000|2025-01-08 23:25:00|679.37|675.57|679.07|675.27|679.99|676.19|678.79|674.99|217
1736379000000|2025-01-08 23:30:00|679.06|675.26|677.56|673.76|679.7|675.9|676.71|672.91|280
1736379300000|2025-01-08 23:35:00|677.55|673.75|680.1|676.3|680.1|676.3|677.54|673.74|251
1736379600000|2025-01-08 23:40:00|680.09|676.29|679.93|676.13|680.72|676.92|679.71|675.91|224
1736379900000|2025-01-08 23:45:00|680.05|676.25|680.28|676.48|681.61|677.81|679.99|676.19|253
1736380200000|2025-01-08 23:50:00|680.27|676.47|678.94|675.14|680.27|676.47|678.94|675.14|181
1736380500000|2025-01-08 23:55:00|678.93|675.13|678.55|674.75|678.93|675.13|678.07|674.27|197
1736380800000|2025-01-09 00:00:00|678.61|674.81|676.19|672.39|678.61|674.81|676.12|672.32|447
1736381100000|2025-01-09 00:05:00|676.17|672.37|679.86|676.06|681.14|677.34|676.15|672.35|464
1736381400000|2025-01-09 00:10:00|679.87|676.07|680.26|676.46|681.45|677.65|679.87|676.07|412
1736381700000|2025-01-09 00:15:00|680.27|676.47|680.52|676.72|681.29|677.49|678.59|674.79|512
1736382000000|2025-01-09 00:20:00|680.47|676.67|677.87|674.07|680.47|676.67|677.67|673.87|416
1736382300000|2025-01-09 00:25:00|677.99|674.19|677.14|673.34|677.99|674.19|676.43|672.63|330
1736382600000|2025-01-09 00:30:00|677.16|673.36|675.56|671.76|678.37|674.57|675.56|671.76|402
1736382900000|2025-01-09 00:35:00|675.57|671.77|676.11|672.31|676.12|672.32|675.03|671.23|302
1736383200000|2025-01-09 00:40:00|676.04|672.24|678.41|674.61|678.88|675.08|676.02|672.22|302
1736383500000|2025-01-09 00:45:00|678.44|674.64|679.25|675.45|679.44|675.64|678.27|674.47|354
1736383800000|2025-01-09 00:50:00|679.2|675.4|680.58|676.78|680.83|677.03|679|675.2|249
1736384100000|2025-01-09 00:55:00|680.59|676.79|682.4|678.6|682.44|678.64|679.97|676.17|237
1736384400000|2025-01-09 01:00:00|682.41|678.61|682.19|678.39|682.83|679.03|681.21|677.41|561
1736384700000|2025-01-09 01:05:00|682.2|678.4|682.06|678.26|684.36|680.56|681.42|677.62|602
1736385000000|2025-01-09 01:10:00|682.04|678.24|681.71|677.91|682.04|678.24|679.61|675.81|549
1736385300000|2025-01-09 01:15:00|681.74|677.94|683.21|679.41|683.6|679.8|681.66|677.86|516
1736385600000|2025-01-09 01:20:00|683.2|679.4|685.85|682.05|685.99|682.19|683.2|679.4|452
1736385900000|2025-01-09 01:25:00|685.87|682.07|684.51|680.71|686.8|683|683.86|680.06|540
1736386200000|2025-01-09 01:30:00|684.52|680.72|682.6|678.8|684.57|680.77|681.88|678.08|585
1736386500000|2025-01-09 01:35:00|682.62|678.82|681.93|678.13|683.14|679.34|681.86|678.06|454
1736386800000|2025-01-09 01:40:00|681.92|678.12|682.85|679.05|684.03|680.23|681.92|678.12|460
1736387100000|2025-01-09 01:45:00|682.84|679.04|681.46|677.66|682.86|679.06|680.31|676.51|485
1736387400000|2025-01-09 01:50:00|681.45|677.65|682.38|678.58|682.81|679.01|681.21|677.41|458
1736387700000|2025-01-09 01:55:00|682.37|678.57|681.17|677.37|682.46|678.66|680.36|676.56|355
1736388000000|2025-01-09 02:00:00|681.12|677.32|681.93|678.13|682.79|678.99|681.06|677.26|579
1736388300000|2025-01-09 02:05:00|681.84|678.04|674.46|670.66|681.84|678.04|674.46|670.66|742
1736388600000|2025-01-09 02:10:00|674.45|670.65|674.82|671.02|676.24|672.44|670.52|666.72|957
1736388900000|2025-01-09 02:15:00|674.87|671.07|676.8|673|679.72|675.92|674.84|671.04|949
1736389200000|2025-01-09 02:20:00|676.82|673.02|677.42|673.62|678.5|674.7|675.98|672.18|828
1736389500000|2025-01-09 02:25:00|677.41|673.61|678.12|674.32|678.54|674.74|675.45|671.65|723
1736389800000|2025-01-09 02:30:00|678.18|674.38|675.81|672.01|678.59|674.79|674.46|670.66|672
1736390100000|2025-01-09 02:35:00|675.82|672.02|677.91|674.11|678.62|674.82|675.81|672.01|624
1736390400000|2025-01-09 02:40:00|677.92|674.12|680.71|676.91|680.9|677.1|677.56|673.76|604
1736390700000|2025-01-09 02:45:00|680.55|676.75|679.53|675.73|681.03|677.23|678.1|674.3|631
1736391000000|2025-01-09 02:50:00|679.51|675.71|680.14|676.34|680.64|676.84|679.25|675.45|541
1736391300000|2025-01-09 02:55:00|680.15|676.35|680.54|676.74|680.65|676.85|678.99|675.19|438
1736391600000|2025-01-09 03:00:00|680.57|676.77|676.95|673.15|681.15|677.35|676.78|672.98|552
1736391900000|2025-01-09 03:05:00|676.94|673.14|677.21|673.41|677.85|674.05|675.75|671.95|548
1736392200000|2025-01-09 03:10:00|677.22|673.42|676.36|672.56|677.53|673.73|675.75|671.95|504
1736392500000|2025-01-09 03:15:00|676.38|672.58|677.84|674.04|678.13|674.33|675.46|671.66|595
1736392800000|2025-01-09 03:20:00|677.74|673.94|677.56|673.76|678.4|674.6|677.22|673.42|492
1736393100000|2025-01-09 03:25:00|677.51|673.71|676|672.2|677.51|673.71|675.8|672|478
1736393400000|2025-01-09 03:30:00|675.9|672.1|677.39|673.59|677.93|674.13|674.98|671.18|633
1736393700000|2025-01-09 03:35:00|677.41|673.61|677.49|673.69|678.54|674.74|677.01|673.21|553
1736394000000|2025-01-09 03:40:00|677.5|673.7|676.03|672.23|678.36|674.56|675.91|672.11|428
1736394300000|2025-01-09 03:45:00|676.05|672.25|676.86|673.06|677.49|673.69|675.95|672.15|529
1736394600000|2025-01-09 03:50:00|676.85|673.05|676.14|672.34|676.85|673.05|674.36|670.56|471
1736394900000|2025-01-09 03:55:00|676.15|672.35|675.45|671.65|676.2|672.4|675|671.2|335
1736395200000|2025-01-09 04:00:00|675.39|671.59|675.11|671.31|677.07|673.27|674.95|671.15|537
1736395500000|2025-01-09 04:05:00|675.09|671.29|675.5|671.7|676.6|672.8|674.22|670.42|551
1736395800000|2025-01-09 04:10:00|675.51|671.71|672.7|668.9|675.84|672.04|672.58|668.78|506
1736396100000|2025-01-09 04:15:00|672.69|668.89|673.14|669.34|674.11|670.31|671.42|667.62|623
1736396400000|2025-01-09 04:20:00|673.2|669.4|673.93|670.13|674.85|671.05|672.51|668.71|572
1736396700000|2025-01-09 04:25:00|673.98|670.18|675.3|671.5|675.95|672.15|673.98|670.18|523
1736397000000|2025-01-09 04:30:00|675.38|671.58|674.54|670.74|677.26|673.46|674.48|670.68|581
1736397300000|2025-01-09 04:35:00|674.55|670.75|676.24|672.44|676.45|672.65|672.95|669.15|569
1736397600000|2025-01-09 04:40:00|676.23|672.43|675.94|672.14|676.91|673.11|675.55|671.75|391
1736397900000|2025-01-09 04:45:00|675.68|671.88|674.83|671.03|676.54|672.74|674.06|670.26|512
1736398200000|2025-01-09 04:50:00|674.87|671.07|676.43|672.63|676.43|672.63|674.87|671.07|516
1736398500000|2025-01-09 04:55:00|676.42|672.62|678.46|674.66|679.16|675.36|676.29|672.49|509
1736398800000|2025-01-09 05:00:00|678.4|674.6|676.4|672.6|678.58|674.78|676.18|672.38|579
1736399100000|2025-01-09 05:05:00|676.41|672.61|677.7|673.9|678.35|674.55|675.65|671.85|570
1736399400000|2025-01-09 05:10:00|677.73|673.93|677.12|673.32|677.93|674.13|676.46|672.66|440
1736399700000|2025-01-09 05:15:00|677.77|673.97|676.64|672.84|678.02|674.22|676.54|672.74|498
1736400000000|2025-01-09 05:20:00|676.7|672.9|677.87|674.07|678.31|674.51|676.35|672.55|471
1736400300000|2025-01-09 05:25:00|677.69|673.89|678.28|674.48|678.47|674.67|677.22|673.42|463
1736400600000|2025-01-09 05:30:00|678.27|674.47|676.99|673.19|678.54|674.74|676.82|673.02|497
1736400900000|2025-01-09 05:35:00|676.97|673.17|675.25|671.45|676.99|673.19|674.64|670.84|519
1736401200000|2025-01-09 05:40:00|675.29|671.49|675.66|671.86|676.76|672.96|675.29|671.49|435
1736401500000|2025-01-09 05:45:00|675.68|671.88|675.1|671.3|676.88|673.08|674.45|670.65|508
1736401800000|2025-01-09 05:50:00|675.09|671.29|675.92|672.12|677.33|673.53|674.59|670.79|534
1736402100000|2025-01-09 05:55:00|675.94|672.14|675.23|671.43|676.44|672.64|675.13|671.33|455
1736402400000|2025-01-09 06:00:00|675.24|671.44|672.33|668.53|675.49|671.69|672.06|668.26|515
1736402700000|2025-01-09 06:05:00|672.34|668.54|672.55|668.75|673.54|669.74|671.39|667.59|559
1736403000000|2025-01-09 06:10:00|672.56|668.76|674.88|671.08|674.88|671.08|672.21|668.41|574
1736403300000|2025-01-09 06:15:00|674.87|671.07|675.93|672.13|677.05|673.25|674.87|671.07|666
1736403600000|2025-01-09 06:20:00|675.89|672.09|673.98|670.18|676.2|672.4|673.8|670|551
1736403900000|2025-01-09 06:25:00|674.03|670.23|674.89|671.09|674.89|671.09|673.19|669.39|432
1736404200000|2025-01-09 06:30:00|674.91|671.11|674.18|670.38|676.22|672.42|673.84|670.04|536
1736404500000|2025-01-09 06:35:00|674.2|670.4|672.57|668.77|674.29|670.49|672.57|668.77|498
1736404800000|2025-01-09 06:40:00|672.56|668.76|673.94|670.14|674.13|670.33|672.13|668.33|479
1736405100000|2025-01-09 06:45:00|673.95|670.15|672.5|668.7|675.32|671.52|672.49|668.69|544
1736405400000|2025-01-09 06:50:00|672.52|668.72|672.13|668.33|673.61|669.81|671.73|667.93|522
1736405700000|2025-01-09 06:55:00|672.16|668.36|670.38|666.58|672.29|668.49|669.69|665.89|570
1736406000000|2025-01-09 07:00:00|670.4|666.6|673.09|669.29|673.09|669.29|669.77|665.97|657
1736406300000|2025-01-09 07:05:00|673.1|669.3|670.85|667.05|673.41|669.61|670.54|666.74|532
1736406600000|2025-01-09 07:10:00|670.89|667.09|669.69|665.89|671.49|667.69|669.24|665.44|523
1736406900000|2025-01-09 07:15:00|669.68|665.88|666.72|662.92|670.12|666.32|666.56|662.76|691
1736407200000|2025-01-09 07:20:00|666.64|662.84|664.91|661.11|666.72|662.92|664.64|660.84|636
1736407500000|2025-01-09 07:25:00|664.92|661.12|662.14|658.34|665.57|661.77|662.14|658.34|604
1736407800000|2025-01-09 07:30:00|662.71|658.91|661.47|657.67|663.18|659.38|660.73|656.93|862
1736408100000|2025-01-09 07:35:00|661.42|657.62|664.43|660.63|664.43|660.63|659.45|655.65|893
1736408400000|2025-01-09 07:40:00|664.42|660.62|662.02|658.22|665.23|661.43|661.05|657.25|787
1736408700000|2025-01-09 07:45:00|662.01|658.21|661.96|658.16|663.3|659.5|659.32|655.52|721
1736409000000|2025-01-09 07:50:00|661.97|658.17|658.78|654.98|662.63|658.83|658.78|654.98|778
1736409300000|2025-01-09 07:55:00|658.76|654.96|660.07|656.27|661.58|657.78|658.66|654.86|733
1736409600000|2025-01-09 08:00:00|660.08|656.28|662.61|658.81|662.65|658.85|659.38|655.58|790
1736409900000|2025-01-09 08:05:00|662.6|658.8|660.54|656.74|662.63|658.83|657.93|654.13|890
1736410200000|2025-01-09 08:10:00|660.48|656.68|660.26|656.46|663.25|659.45|658.81|655.01|811
1736410500000|2025-01-09 08:15:00|660.15|656.35|663.22|659.42|664.28|660.48|659.57|655.77|785
1736410800000|2025-01-09 08:20:00|663.26|659.46|664.13|660.33|664.53|660.73|661.54|657.74|615
1736411100000|2025-01-09 08:25:00|664.15|660.35|663.34|659.54|665.08|661.28|663.15|659.35|461
1736411400000|2025-01-09 08:30:00|663.33|659.53|664.96|661.16|665.49|661.69|661.35|657.55|740
1736411700000|2025-01-09 08:35:00|664.95|661.15|670.27|666.47|670.75|666.95|664.48|660.68|776
1736412000000|2025-01-09 08:40:00|670.35|666.55|668.65|664.85|671.53|667.73|668.62|664.82|687
1736412300000|2025-01-09 08:45:00|668.68|664.88|667.12|663.32|668.68|664.88|666.23|662.43|797
1736412600000|2025-01-09 08:50:00|667.13|663.33|668.36|664.56|669.2|665.4|666.85|663.05|645
1736412900000|2025-01-09 08:55:00|668.33|664.53|667.59|663.79|668.44|664.64|666.5|662.7|581
1736413200000|2025-01-09 09:00:00|667.63|663.83|667.44|663.64|668.21|664.41|666.52|662.72|559
1736413500000|2025-01-09 09:05:00|667.47|663.67|671.65|667.85|671.79|667.99|667.38|663.58|693
1736413800000|2025-01-09 09:10:00|671.54|667.74|669.77|665.97|671.7|667.9|668.94|665.14|601
1736414100000|2025-01-09 09:15:00|669.78|665.98|671.72|667.92|672.89|669.09|669.42|665.62|688
1736414400000|2025-01-09 09:20:00|671.62|667.82|670.97|667.17|672.24|668.44|670.55|666.75|592
1736414700000|2025-01-09 09:25:00|670.95|667.15|670.73|666.93|671.32|667.52|669.91|666.11|491
1736415000000|2025-01-09 09:30:00|670.72|666.92|670.97|667.17|671.33|667.53|669.76|665.96|590
1736415300000|2025-01-09 09:35:00|670.96|667.16|671.5|667.7|672.39|668.59|670.01|666.21|563
1736415600000|2025-01-09 09:40:00|671.52|667.72|670.81|667.01|672.17|668.37|670.47|666.67|491
1736415900000|2025-01-09 09:45:00|670.14|666.34|668.75|664.95|670.14|666.34|667.65|663.85|761
1736416200000|2025-01-09 09:50:00|668.79|664.99|667.32|663.52|670.18|666.38|667.29|663.49|697
1736416500000|2025-01-09 09:55:00|667.34|663.54|667.81|664.01|668.04|664.24|666.8|663|745
1736416800000|2025-01-09 10:00:00|668.47|664.67|668.28|664.48|669.42|665.62|667.82|664.02|577
1736417100000|2025-01-09 10:05:00|668.29|664.49|668.26|664.46|668.85|665.05|666.84|663.04|542
1736417400000|2025-01-09 10:10:00|668.29|664.49|669.08|665.28|670.32|666.52|668.29|664.49|471
1736417700000|2025-01-09 10:15:00|669.1|665.3|665.11|661.31|669.16|665.36|664.59|660.79|601
1736418000000|2025-01-09 10:20:00|665.14|661.34|665.53|661.73|665.92|662.12|663.71|659.91|789
1736418300000|2025-01-09 10:25:00|665.55|661.75|663.18|659.38|666.08|662.28|662.8|659|655
1736418600000|2025-01-09 10:30:00|663.09|659.29|658.8|655|663.09|659.29|658.51|654.71|735
1736418900000|2025-01-09 10:35:00|658.85|655.05|663.28|659.48|664.07|660.27|658.56|654.76|916
1736419200000|2025-01-09 10:40:00|663.27|659.47|663.09|659.29|665.19|661.39|662.01|658.21|805
1736419500000|2025-01-09 10:45:00|663.11|659.31|663.93|660.13|664.14|660.34|661.48|657.68|819
1736419800000|2025-01-09 10:50:00|663.95|660.15|666.31|662.51|667.29|663.49|663.71|659.91|652
1736420100000|2025-01-09 10:55:00|666.09|662.29|666.45|662.65|667.11|663.31|665.61|661.81|606
1736420400000|2025-01-09 11:00:00|666.44|662.64|666.67|662.87|666.67|662.87|663.59|659.79|763
1736420700000|2025-01-09 11:05:00|666.69|662.89|668.84|665.04|669.58|665.78|666.61|662.81|769
1736421000000|2025-01-09 11:10:00|668.86|665.06|668.96|665.16|669.89|666.09|668.66|664.86|671
1736421300000|2025-01-09 11:15:00|668.95|665.15|672.66|668.86|672.66|668.86|668.87|665.07|781
1736421600000|2025-01-09 11:20:00|672.68|668.88|671.32|667.52|674.53|670.73|671.09|667.29|737
1736421900000|2025-01-09 11:25:00|671.39|667.59|671.93|668.13|672.81|669.01|670.89|667.09|758
1736422200000|2025-01-09 11:30:00|671.96|668.16|670.44|666.64|672.57|668.77|670.12|666.32|702
1736422500000|2025-01-09 11:35:00|670.42|666.62|668.46|664.66|670.9|667.1|667.37|663.57|840
1736422800000|2025-01-09 11:40:00|668.45|664.65|669.13|665.33|670.02|666.22|666.92|663.12|810
1736423100000|2025-01-09 11:45:00|669.12|665.32|668.52|664.72|669.71|665.91|667.22|663.42|851
1736423400000|2025-01-09 11:50:00|668.51|664.71|670.4|666.6|671.8|668|668.49|664.69|779
1736423700000|2025-01-09 11:55:00|670.48|666.68|671.56|667.76|671.99|668.19|670.34|666.54|585
1736424000000|2025-01-09 12:00:00|671.54|667.74|670.18|666.38|672.12|668.32|668.97|665.17|856
1736424300000|2025-01-09 12:05:00|670.23|666.43|670.69|666.89|670.76|666.96|668.64|664.84|842
1736424600000|2025-01-09 12:10:00|670.72|666.92|673.6|669.8|674.1|670.3|670.72|666.92|715
1736424900000|2025-01-09 12:15:00|673.62|669.82|674.49|670.69|675.15|671.35|671.13|667.33|759
1736425200000|2025-01-09 12:20:00|674.5|670.7|676.24|672.44|677.05|673.25|674.49|670.69|655
1736425500000|2025-01-09 12:25:00|676.25|672.45|674.78|670.98|676.6|672.8|674.57|670.77|567
1736425800000|2025-01-09 12:30:00|674.84|671.04|673.55|669.75|676.35|672.55|673.17|669.37|774
1736426100000|2025-01-09 12:35:00|673.42|669.62|671.79|667.99|674.58|670.78|671.41|667.61|819
1736426400000|2025-01-09 12:40:00|671.7|667.9|670.97|667.17|672.48|668.68|670.39|666.59|784
1736426700000|2025-01-09 12:45:00|670.88|667.08|672.01|668.21|672.57|668.77|669.39|665.59|768
1736427000000|2025-01-09 12:50:00|672.06|668.26|671.81|668.01|672.99|669.19|671.73|667.93|633
1736427300000|2025-01-09 12:55:00|671.86|668.06|672.88|669.08|673.38|669.58|671.32|667.52|607
1736427600000|2025-01-09 13:00:00|672.89|669.09|672.88|669.08|676.12|672.32|672.56|668.76|658
1736427900000|2025-01-09 13:05:00|672.97|669.17|672.77|668.97|674.48|670.68|672.26|668.46|707
1736428200000|2025-01-09 13:10:00|672.78|668.98|669.83|666.03|673.1|669.3|669.65|665.85|770
1736428500000|2025-01-09 13:15:00|669.74|665.94|672.48|668.68|673.34|669.54|669.26|665.46|848
1736428800000|2025-01-09 13:20:00|672.51|668.71|672.24|668.44|672.92|669.12|669.84|666.04|877
1736429100000|2025-01-09 13:25:00|672.26|668.46|672.95|669.15|674.25|670.45|671.84|668.04|759
1736429400000|2025-01-09 13:30:00|672.83|669.03|668.42|664.62|672.88|669.08|668.19|664.39|834
1736429700000|2025-01-09 13:35:00|668.33|664.53|662.14|658.34|668.97|665.17|661.52|657.72|939
1736430000000|2025-01-09 13:40:00|662.09|658.29|660.04|656.24|663.24|659.44|659.15|655.35|935
1736430300000|2025-01-09 13:45:00|660.13|656.33|657.02|653.22|661.52|657.72|655.74|651.94|984
1736430600000|2025-01-09 13:50:00|657.03|653.23|657.61|653.81|658.41|654.61|653.28|649.48|973
1736430900000|2025-01-09 13:55:00|657.6|653.8|652.63|648.83|659.71|655.91|652.3|648.5|947
1736431200000|2025-01-09 14:00:00|652.65|648.85|652.08|648.28|656.37|652.57|651.98|648.18|1015
1736431500000|2025-01-09 14:05:00|652.09|648.29|655.11|651.31|656.53|652.73|649.37|645.57|984
1736431800000|2025-01-09 14:10:00|655.19|651.39|661.5|657.7|662.63|658.83|655.19|651.39|916
1736432100000|2025-01-09 14:15:00|661.49|657.69|665.37|661.57|665.38|661.58|661.18|657.38|845
1736432400000|2025-01-09 14:20:00|665.38|661.58|658.08|654.28|666.04|662.24|658|654.2|793
1736432700000|2025-01-09 14:25:00|658.07|654.27|662.63|658.83|663.26|659.46|656.7|652.9|772
1736433000000|2025-01-09 14:30:00|662.53|658.73|663.84|660.04|666.4|662.6|662.17|658.37|836
1736433300000|2025-01-09 14:35:00|663.83|660.03|660.81|657.01|663.9|660.1|658.56|654.76|842
1736433600000|2025-01-09 14:40:00|660.8|657|657.96|654.16|661.15|657.35|657|653.2|853
1736433900000|2025-01-09 14:45:00|657.94|654.14|660.42|656.62|662.63|658.83|657.64|653.84|950
1736434200000|2025-01-09 14:50:00|660.33|656.53|660.58|656.78|661|657.2|658.39|654.59|932
1736434500000|2025-01-09 14:55:00|660.42|656.62|664.53|660.73|664.65|660.85|660.21|656.41|754
1736434800000|2025-01-09 15:00:00|664.55|660.75|662.8|659|664.77|660.97|660.9|657.1|807
1736435100000|2025-01-09 15:05:00|662.77|658.97|662.66|658.86|662.77|658.97|660.85|657.05|738
1736435400000|2025-01-09 15:10:00|662.56|658.76|665.3|661.5|665.36|661.56|662.56|658.76|717
1736435700000|2025-01-09 15:15:00|665.31|661.51|669.93|666.13|670.9|667.1|665.14|661.34|807
1736436000000|2025-01-09 15:20:00|669.94|666.14|671|667.2|672.55|668.75|668.51|664.71|744
1736436300000|2025-01-09 15:25:00|670.98|667.18|677.13|673.33|677.14|673.34|670.02|666.22|781
1736436600000|2025-01-09 15:30:00|677.07|673.27|677.85|674.05|678.73|674.93|675.5|671.7|864
1736436900000|2025-01-09 15:35:00|677.74|673.94|676.83|673.03|677.82|674.02|674.29|670.49|885
1736437200000|2025-01-09 15:40:00|676.87|673.07|679.88|676.08|679.89|676.09|675.21|671.41|813
1736437500000|2025-01-09 15:45:00|679.89|676.09|680.35|676.55|680.66|676.86|678.14|674.34|838
1736437800000|2025-01-09 15:50:00|680.41|676.61|686.46|682.66|686.81|683.01|680.27|676.47|833
1736438100000|2025-01-09 15:55:00|686.43|682.63|682.3|678.5|686.43|682.63|681.16|677.36|761
1736438400000|2025-01-09 16:00:00|682.32|678.52|683.41|679.61|686.13|682.33|679.95|676.15|863
1736438700000|2025-01-09 16:05:00|683.44|679.64|684.81|681.01|686.3|682.5|683.44|679.64|759
1736439000000|2025-01-09 16:10:00|684.82|681.02|682.64|678.84|685.62|681.82|682.39|678.59|761
1736439300000|2025-01-09 16:15:00|682.63|678.83|681.59|677.79|682.81|679.01|679.23|675.43|850
1736439600000|2025-01-09 16:20:00|681.61|677.81|679.43|675.63|682.18|678.38|678.77|674.97|798
1736439900000|2025-01-09 16:25:00|679.33|675.53|678.85|675.05|679.49|675.69|676.38|672.58|773
1736440200000|2025-01-09 16:30:00|678.8|675|676.24|672.44|678.98|675.18|675.49|671.69|813
1736440500000|2025-01-09 16:35:00|676.27|672.47|678.42|674.62|678.56|674.76|675.32|671.52|825
1736440800000|2025-01-09 16:40:00|678.43|674.63|679.09|675.29|680.27|676.47|676.83|673.03|729
1736441100000|2025-01-09 16:45:00|679.15|675.35|680.62|676.82|680.72|676.92|678.1|674.3|753
1736441400000|2025-01-09 16:50:00|680.66|676.86|683.94|680.14|684.2|680.4|680.66|676.86|760
1736441700000|2025-01-09 16:55:00|683.93|680.13|682.43|678.63|684.08|680.28|681.65|677.85|587
1736442000000|2025-01-09 17:00:00|682.44|678.64|679.13|675.33|682.85|679.05|678.07|674.27|759
1736442300000|2025-01-09 17:05:00|679.15|675.35|678.95|675.15|681.09|677.29|678.8|675|791
1736442600000|2025-01-09 17:10:00|678.84|675.04|679.01|675.21|679.74|675.94|677.5|673.7|631
1736442900000|2025-01-09 17:15:00|679|675.2|675.83|672.03|679.72|675.92|674.34|670.54|708
1736443200000|2025-01-09 17:20:00|675.85|672.05|674.58|670.78|676.42|672.62|673.37|669.57|677
1736443500000|2025-01-09 17:25:00|674.57|670.77|676.92|673.12|677.38|673.58|674.28|670.48|572
1736443800000|2025-01-09 17:30:00|676.93|673.13|673.43|669.63|677.3|673.5|673.43|669.63|687
1736444100000|2025-01-09 17:35:00|673.4|669.6|674.27|670.47|674.29|670.49|671.98|668.18|728
1736444400000|2025-01-09 17:40:00|674.26|670.46|673.33|669.53|674.95|671.15|673.03|669.23|527
1736444700000|2025-01-09 17:45:00|673.31|669.51|667.39|663.59|673.31|669.51|666.76|662.96|726
1736445000000|2025-01-09 17:50:00|667.31|663.51|662.23|658.43|667.65|663.85|662|658.2|812
1736445300000|2025-01-09 17:55:00|662.24|658.44|667.52|663.72|668.93|665.13|662.24|658.44|760
1736445600000|2025-01-09 18:00:00|667.51|663.71|670|666.2|670.89|667.09|665.8|662|728
1736445900000|2025-01-09 18:05:00|670.04|666.24|667.82|664.02|671.46|667.66|666.19|662.39|701
1736446200000|2025-01-09 18:10:00|667.81|664.01|668.02|664.22|669.22|665.42|665.6|661.8|689
1736446500000|2025-01-09 18:15:00|668.05|664.25|667.18|663.38|670.49|666.69|666.88|663.08|669
1736446800000|2025-01-09 18:20:00|667.17|663.37|671.23|667.43|671.38|667.58|665.79|661.99|593
1736447100000|2025-01-09 18:25:00|671.38|667.58|669.91|666.11|671.43|667.63|669.05|665.25|467
1736447400000|2025-01-09 18:30:00|669.57|665.77|672.2|668.4|672.59|668.79|667.46|663.66|535
1736447700000|2025-01-09 18:35:00|672.21|668.41|671.72|667.92|673.78|669.98|671.67|667.87|588
1736448000000|2025-01-09 18:40:00|671.76|667.96|671.61|667.81|672.2|668.4|670.19|666.39|573
1736448300000|2025-01-09 18:45:00|671.59|667.79|671.48|667.68|672.4|668.6|670.61|666.81|529
1736448600000|2025-01-09 18:50:00|671.47|667.67|671.36|667.56|671.47|667.67|668.88|665.08|601
1736448900000|2025-01-09 18:55:00|671.37|667.57|670.35|666.55|672.19|668.39|670.14|666.34|391
1736449200000|2025-01-09 19:00:00|670.37|666.57|667.43|663.63|670.38|666.58|666.91|663.11|566
1736449500000|2025-01-09 19:05:00|667.44|663.64|669.79|665.99|670.35|666.55|667.44|663.64|520
1736449800000|2025-01-09 19:10:00|669.8|666|670.17|666.37|670.69|666.89|669.2|665.4|399
1736450100000|2025-01-09 19:15:00|670.16|666.36|668.19|664.39|670.16|666.36|667.67|663.87|499
1736450400000|2025-01-09 19:20:00|668.18|664.38|662.98|659.18|668.18|664.38|662.53|658.73|500
1736450700000|2025-01-09 19:25:00|663.03|659.23|663.54|659.74|663.62|659.82|661.18|657.38|541
1736451000000|2025-01-09 19:30:00|663.55|659.75|664.28|660.48|666.39|662.59|663.18|659.38|652
1736451300000|2025-01-09 19:35:00|664.27|660.47|663.36|659.56|664.66|660.86|661.46|657.66|572
1736451600000|2025-01-09 19:40:00|663.35|659.55|660.03|656.23|663.42|659.62|659.84|656.04|484
1736451900000|2025-01-09 19:45:00|660.02|656.22|657.94|654.14|661.88|658.08|657.59|653.79|702
1736452200000|2025-01-09 19:50:00|657.93|654.13|656.87|653.07|658.13|654.33|655.67|651.87|608
1736452500000|2025-01-09 19:55:00|656.85|653.05|656.46|652.66|660.84|657.04|656.03|652.23|785
1736452800000|2025-01-09 20:00:00|656.45|652.65|656.75|652.95|659.47|655.67|656.39|652.59|920
1736453100000|2025-01-09 20:05:00|656.71|652.91|657.74|653.94|660.44|656.64|656.35|652.55|866
1736453400000|2025-01-09 20:10:00|657.72|653.92|655.34|651.54|658.21|654.41|653.15|649.35|822
1736453700000|2025-01-09 20:15:00|655.31|651.51|653.85|650.05|658.19|654.39|653.32|649.52|893
1736454000000|2025-01-09 20:20:00|653.86|650.06|650.96|647.16|653.86|650.06|648.63|644.83|933
1736454300000|2025-01-09 20:25:00|650.95|647.15|654.35|650.55|655.5|651.7|650.79|646.99|763
1736454600000|2025-01-09 20:30:00|654.3|650.5|654.41|650.61|655.64|651.84|652.53|648.73|784
1736454900000|2025-01-09 20:35:00|654.4|650.6|651.04|647.24|655.33|651.53|648.8|645|767
1736455200000|2025-01-09 20:40:00|651.03|647.23|655.85|652.05|656.24|652.44|650.87|647.07|589
1736455500000|2025-01-09 20:45:00|655.92|652.12|657.52|653.72|659.27|655.47|655.88|652.08|743
1736455800000|2025-01-09 20:50:00|657.53|653.73|655.85|652.05|657.59|653.79|652.88|649.08|744
1736456100000|2025-01-09 20:55:00|655.88|652.08|656.99|653.19|659.61|655.81|655.24|651.44|619
1736456400000|2025-01-09 21:00:00|656.96|653.16|658.45|654.65|659.55|655.75|654.86|651.06|808
1736456700000|2025-01-09 21:05:00|658.41|654.61|658.11|654.31|659.78|655.98|656.87|653.07|719
1736457000000|2025-01-09 21:10:00|658.12|654.32|659.32|655.52|659.95|656.15|657.54|653.74|597
1736457300000|2025-01-09 21:15:00|659.34|655.54|660.98|657.18|661.16|657.36|657.61|653.81|728
1736457600000|2025-01-09 21:20:00|660.93|657.13|661.31|657.51|662.2|658.4|659.84|656.04|643
1736457900000|2025-01-09 21:25:00|661.29|657.49|659.98|656.18|661.5|657.7|659.45|655.65|555
1736458200000|2025-01-09 21:30:00|659.9|656.1|657.57|653.77|659.92|656.12|657.42|653.62|670
1736458500000|2025-01-09 21:35:00|657.59|653.79|659.69|655.89|660|656.2|657.02|653.22|631
1736458800000|2025-01-09 21:40:00|659.72|655.92|658.16|654.36|659.72|655.92|657.4|653.6|465
1736459100000|2025-01-09 21:45:00|658.2|654.4|654.22|650.42|658.82|655.02|653.06|649.26|581
1736459400000|2025-01-09 21:50:00|654.21|650.41|654.56|650.76|656|652.2|654.03|650.23|718
1736459700000|2025-01-09 21:55:00|654.55|650.75|653.94|650.14|655.04|651.24|652.68|648.88|579
1736460000000|2025-01-09 22:00:00|653.86|650.06|656.63|652.83|657.03|653.23|652.75|648.95|678
1736460300000|2025-01-09 22:05:00|656.65|652.85|653.77|649.97|656.86|653.06|652.39|648.59|615
1736460600000|2025-01-09 22:10:00|653.79|649.99|653.26|649.46|654.52|650.72|651.96|648.16|639
1736460900000|2025-01-09 22:15:00|653.3|649.5|655.43|651.63|655.79|651.99|652.82|649.02|638
1736461200000|2025-01-09 22:20:00|655.44|651.64|657.26|653.46|657.27|653.47|654.58|650.78|290
1736461500000|2025-01-09 22:25:00|657.21|653.41|658.41|654.61|658.48|654.68|657.06|653.26|248
1736461800000|2025-01-09 22:30:00|658.43|654.63|661.26|657.46|662.21|658.41|658.43|654.63|451
1736462100000|2025-01-09 22:35:00|661.29|657.49|663.13|659.33|664.63|660.83|660.91|657.11|455
1736462400000|2025-01-09 22:40:00|663.12|659.32|663.43|659.63|663.73|659.93|662.34|658.54|344
1736462700000|2025-01-09 22:45:00|663.42|659.62|661.87|658.07|663.55|659.75|661.84|658.04|298
1736463000000|2025-01-09 22:50:00|661.86|658.06|660.81|657.01|662.28|658.48|660.8|657|196
1736463300000|2025-01-09 22:55:00|660.82|657.02|660.61|656.81|662.08|658.28|660.41|656.61|256
1736463600000|2025-01-09 23:00:00|660.6|656.8|658.88|655.08|661.27|657.47|658.56|654.76|712
1736463900000|2025-01-09 23:05:00|658.89|655.09|659.27|655.47|660.32|656.52|657.22|653.42|672
1736464200000|2025-01-09 23:10:00|659.28|655.48|659.8|656|660.01|656.21|658.78|654.98|393
1736464500000|2025-01-09 23:15:00|659.81|656.01|659.09|655.29|659.92|656.12|658.39|654.59|619
1736464800000|2025-01-09 23:20:00|659.1|655.3|658.87|655.07|660.19|656.39|658.72|654.92|416
1736465100000|2025-01-09 23:25:00|658.91|655.11|657.07|653.27|658.92|655.12|656.59|652.79|396
1736465400000|2025-01-09 23:30:00|657.06|653.26|656.91|653.11|658.35|654.55|656.24|652.44|452
1736465700000|2025-01-09 23:35:00|656.94|653.14|656.92|653.12|657.76|653.96|656.29|652.49|393
1736466000000|2025-01-09 23:40:00|656.91|653.11|656.88|653.08|657.72|653.92|656.51|652.71|307
1736466300000|2025-01-09 23:45:00|656.89|653.09|657.36|653.56|658|654.2|656.47|652.67|388
1736466600000|2025-01-09 23:50:00|657.35|653.55|658.32|654.52|659.19|655.39|657.07|653.27|499
1736466900000|2025-01-09 23:55:00|658.34|654.54|658.6|654.8|659|655.2|658.23|654.43|320
1736467200000|2025-01-10 00:00:00|658.62|654.82|661.54|657.74|662.77|658.97|658.52|654.72|664
1736467500000|2025-01-10 00:05:00|661.45|657.65|660.27|656.47|662.57|658.77|659.63|655.83|567
1736467800000|2025-01-10 00:10:00|660.26|656.46|660.77|656.97|663.4|659.6|659.79|655.99|777
1736468100000|2025-01-10 00:15:00|660.76|656.96|661.21|657.41|663.17|659.37|660.25|656.45|648
1736468400000|2025-01-10 00:20:00|661.2|657.4|659.54|655.74|663.29|659.49|659.51|655.71|659
1736468700000|2025-01-10 00:25:00|659.52|655.72|659.72|655.92|660.63|656.83|658.7|654.9|521
1736469000000|2025-01-10 00:30:00|659.73|655.93|659.93|656.13|661.54|657.74|659.73|655.93|543
1736469300000|2025-01-10 00:35:00|659.91|656.11|660.51|656.71|660.84|657.04|658.43|654.63|590
1736469600000|2025-01-10 00:40:00|660.5|656.7|660.83|657.03|661.54|657.74|659.61|655.81|463
1736469900000|2025-01-10 00:45:00|660.84|657.04|659.73|655.93|660.85|657.05|658.73|654.93|512
1736470200000|2025-01-10 00:50:00|659.75|655.95|661.84|658.04|662.56|658.76|659.74|655.94|533
1736470500000|2025-01-10 00:55:00|661.82|658.02|659.92|656.12|661.99|658.19|658.96|655.16|479
1736470800000|2025-01-10 01:00:00|659.91|656.11|661.58|657.78|661.8|658|659.58|655.78|564
1736471100000|2025-01-10 01:05:00|661.61|657.81|658.33|654.53|661.61|657.81|658.27|654.47|631
1736471400000|2025-01-10 01:10:00|658.36|654.56|661.18|657.38|661.34|657.54|658.12|654.32|576
1736471700000|2025-01-10 01:15:00|661.17|657.37|659.65|655.85|662.53|658.73|659.48|655.68|633
1736472000000|2025-01-10 01:20:00|659.66|655.86|658.58|654.78|659.66|655.86|657.87|654.07|637
1736472300000|2025-01-10 01:25:00|658.61|654.81|658.48|654.68|659.83|656.03|658.22|654.42|584
1736472600000|2025-01-10 01:30:00|658.53|654.73|658.45|654.65|659.55|655.75|658.24|654.44|618
1736472900000|2025-01-10 01:35:00|658.42|654.62|658.94|655.14|659.17|655.37|657|653.2|687
1736473200000|2025-01-10 01:40:00|658.93|655.13|662.74|658.94|662.74|658.94|658.69|654.89|571
1736473500000|2025-01-10 01:45:00|662.73|658.93|661.08|657.28|663.93|660.13|660.58|656.78|708
1736473800000|2025-01-10 01:50:00|661.04|657.24|662.36|658.56|662.97|659.17|660.87|657.07|551
1736474100000|2025-01-10 01:55:00|662.35|658.55|663.97|660.17|664.93|661.13|661.6|657.8|499
1736474400000|2025-01-10 02:00:00|663.98|660.18|667.02|663.22|667.54|663.74|663.94|660.14|649
1736474700000|2025-01-10 02:05:00|667.01|663.21|666.77|662.97|668.18|664.38|666.58|662.78|622
1736475000000|2025-01-10 02:10:00|666.75|662.95|664.67|660.87|666.94|663.14|664.62|660.82|534
1736475300000|2025-01-10 02:15:00|664.36|660.56|662.91|659.11|664.54|660.74|662.6|658.8|530
1736475600000|2025-01-10 02:20:00|662.9|659.1|663.57|659.77|665.19|661.39|662.37|658.57|634
1736475900000|2025-01-10 02:25:00|663.56|659.76|667.82|664.02|667.87|664.07|663.32|659.52|604
1736476200000|2025-01-10 02:30:00|667.87|664.07|667.85|664.05|669.4|665.6|666.29|662.49|734
1736476500000|2025-01-10 02:35:00|667.82|664.02|666.83|663.03|668.13|664.33|666.68|662.88|686
1736476800000|2025-01-10 02:40:00|666.86|663.06|665.83|662.03|666.93|663.13|665.43|661.63|514
1736477100000|2025-01-10 02:45:00|665.76|661.96|667.64|663.84|668.61|664.81|665.74|661.94|650
1736477400000|2025-01-10 02:50:00|667.58|663.78|665.87|662.07|668.01|664.21|664.75|660.95|563
1736477700000|2025-01-10 02:55:00|665.86|662.06|665.99|662.19|666.71|662.91|665.62|661.82|401
1736478000000|2025-01-10 03:00:00|665.36|661.56|665.06|661.26|665.71|661.91|663.93|660.13|649
1736478300000|2025-01-10 03:05:00|665.05|661.25|664.16|660.36|665.8|662|664.04|660.24|706
1736478600000|2025-01-10 03:10:00|664.2|660.4|664.21|660.41|664.63|660.83|663.29|659.49|611
1736478900000|2025-01-10 03:15:00|664.88|661.08|664.26|660.46|665.44|661.64|663.68|659.88|558
1736479200000|2025-01-10 03:20:00|664.27|660.47|664.17|660.37|664.67|660.87|662.75|658.95|625
1736479500000|2025-01-10 03:25:00|664.11|660.31|664.88|661.08|665.19|661.39|663.67|659.87|421
1736479800000|2025-01-10 03:30:00|664.83|661.03|665.85|662.05|667.15|663.35|664.82|661.02|638
1736480100000|2025-01-10 03:35:00|665.79|661.99|664.03|660.23|665.79|661.99|663.07|659.27|588
1736480400000|2025-01-10 03:40:00|664.04|660.24|664.01|660.21|664.88|661.08|663.61|659.81|490
1736480700000|2025-01-10 03:45:00|664.03|660.23|666.27|662.47|666.96|663.16|663.27|659.47|649
1736481000000|2025-01-10 03:50:00|666.2|662.4|666.03|662.23|666.96|663.16|665.74|661.94|489
1736481300000|2025-01-10 03:55:00|665.91|662.11|665.7|661.9|666.61|662.81|664.98|661.18|510
1736481600000|2025-01-10 04:00:00|664.92|661.12|664.56|660.76|667.62|663.82|664.53|660.73|787
1736481900000|2025-01-10 04:05:00|664.61|660.81|665.98|662.18|666.03|662.23|664.06|660.26|698
1736482200000|2025-01-10 04:10:00|665.96|662.16|666.52|662.72|668.09|664.29|665.72|661.92|758
1736482500000|2025-01-10 04:15:00|667.1|663.3|666.14|662.34|667.1|663.3|665.31|661.51|608
1736482800000|2025-01-10 04:20:00|666.15|662.35|665.19|661.39|667.52|663.72|665.15|661.35|562
1736483100000|2025-01-10 04:25:00|665.1|661.3|664.67|660.87|665.25|661.45|664.18|660.38|415
1736483400000|2025-01-10 04:30:00|664.71|660.91|663.18|659.38|665.87|662.07|662.91|659.11|587
1736483700000|2025-01-10 04:35:00|663.2|659.4|662.72|658.92|665.05|661.25|662.5|658.7|479
1736484000000|2025-01-10 04:40:00|662.71|658.91|663.3|659.5|663.78|659.98|662.49|658.69|333
1736484300000|2025-01-10 04:45:00|663.29|659.49|662.72|658.92|664.65|660.85|662.52|658.72|546
1736484600000|2025-01-10 04:50:00|662.74|658.94|664.2|660.4|664.54|660.74|662.59|658.79|520
1736484900000|2025-01-10 04:55:00|664.21|660.41|664.25|660.45|664.44|660.64|663.49|659.69|365
1736485200000|2025-01-10 05:00:00|663.61|659.81|664.24|660.44|664.84|661.04|663.28|659.48|623
1736485500000|2025-01-10 05:05:00|663.73|659.93|664.41|660.61|664.69|660.89|662.98|659.18|618
1736485800000|2025-01-10 05:10:00|664.4|660.6|663.95|660.15|664.56|660.76|663.81|660.01|496
1736486100000|2025-01-10 05:15:00|664.42|660.62|662.35|658.55|664.63|660.83|662.32|658.52|555
1736486400000|2025-01-10 05:20:00|662.34|658.54|662.13|658.33|663.29|659.49|662.05|658.25|498
1736486700000|2025-01-10 05:25:00|662.11|658.31|663.42|659.62|663.63|659.83|661.2|657.4|466
1736487000000|2025-01-10 05:30:00|663.48|659.68|665.44|661.64|665.63|661.83|663.4|659.6|473
1736487300000|2025-01-10 05:35:00|665.49|661.69|670.59|666.79|670.95|667.15|665.2|661.4|724
1736487600000|2025-01-10 05:40:00|670.6|666.8|670.63|666.83|672.4|668.6|670.08|666.28|676
1736487900000|2025-01-10 05:45:00|670.65|666.85|668.33|664.53|670.97|667.17|667.87|664.07|719
1736488200000|2025-01-10 05:50:00|668.34|664.54|667.17|663.37|668.37|664.57|667.1|663.3|560
1736488500000|2025-01-10 05:55:00|667.21|663.41|667.67|663.87|667.93|664.13|666.71|662.91|537
1736488800000|2025-01-10 06:00:00|667.64|663.84|666.27|662.47|668.91|665.11|666.2|662.4|653
1736489100000|2025-01-10 06:05:00|666.21|662.41|668.81|665.01|668.83|665.03|665.77|661.97|662
1736489400000|2025-01-10 06:10:00|668.8|665|667.32|663.52|668.97|665.17|666.61|662.81|542
1736489700000|2025-01-10 06:15:00|667.31|663.51|668.1|664.3|668.21|664.41|666.4|662.6|516
1736490000000|2025-01-10 06:20:00|668.09|664.29|668.74|664.94|669.33|665.53|667.79|663.99|511
1736490300000|2025-01-10 06:25:00|668.71|664.91|667.96|664.16|668.71|664.91|666.57|662.77|412
1736490600000|2025-01-10 06:30:00|667.95|664.15|666.27|662.47|667.95|664.15|664.87|661.07|546
1736490900000|2025-01-10 06:35:00|666.32|662.52|667.55|663.75|668.05|664.25|666.32|662.52|479
1736491200000|2025-01-10 06:40:00|667.46|663.66|668.27|664.47|668.64|664.84|667.1|663.3|419
1736491500000|2025-01-10 06:45:00|668.28|664.48|669.21|665.41|670.2|666.4|668.28|664.48|481
1736491800000|2025-01-10 06:50:00|669.2|665.4|669.1|665.3|669.75|665.95|667.98|664.18|383
1736492100000|2025-01-10 06:55:00|669.19|665.39|672.37|668.57|672.69|668.89|669.19|665.39|503
1736492400000|2025-01-10 07:00:00|672.36|668.56|669.94|666.14|673.07|669.27|669.63|665.83|583
1736492700000|2025-01-10 07:05:00|669.93|666.13|671.41|667.61|671.44|667.64|669.77|665.97|604
1736493000000|2025-01-10 07:10:00|671.37|667.57|674.8|671|675.44|671.64|670.9|667.1|648
1736493300000|2025-01-10 07:15:00|674.78|670.98|675.21|671.41|675.21|671.41|672.83|669.03|614
1736493600000|2025-01-10 07:20:00|675.2|671.4|675.2|671.4|675.74|671.94|673.75|669.95|630
1736493900000|2025-01-10 07:25:00|675.19|671.39|675.21|671.41|675.27|671.47|673.91|670.11|588
1736494200000|2025-01-10 07:30:00|675.22|671.42|676.14|672.34|676.94|673.14|674.38|670.58|840
1736494500000|2025-01-10 07:35:00|676.1|672.3|677.48|673.68|678.03|674.23|675.69|671.89|795
1736494800000|2025-01-10 07:40:00|677.82|674.02|682.4|678.6|683.48|679.68|677.8|674|771
1736495100000|2025-01-10 07:45:00|682.43|678.63|680.05|676.25|683.26|679.46|679.94|676.14|757
1736495400000|2025-01-10 07:50:00|680.11|676.31|678.92|675.12|681.25|677.45|678.64|674.84|742
1736495700000|2025-01-10 07:55:00|678.9|675.1|678.99|675.19|679.89|676.09|678.39|674.59|630
1736496000000|2025-01-10 08:00:00|678.97|675.17|677.69|673.89|680.91|677.11|677.68|673.88|743
1736496300000|2025-01-10 08:05:00|677.7|673.9|679.48|675.68|679.97|676.17|677.27|673.47|760
1736496600000|2025-01-10 08:10:00|679.47|675.67|681.24|677.44|682.04|678.24|678.77|674.97|659
1736496900000|2025-01-10 08:15:00|681.25|677.45|679.45|675.65|681.4|677.6|679.15|675.35|717
1736497200000|2025-01-10 08:20:00|679.44|675.64|681.17|677.37|681.34|677.54|678.47|674.67|686
1736497500000|2025-01-10 08:25:00|681.18|677.38|681.01|677.21|682.31|678.51|680.41|676.61|503
1736497800000|2025-01-10 08:30:00|681.02|677.22|678.27|674.47|681.03|677.23|678.02|674.22|578
1736498100000|2025-01-10 08:35:00|678.28|674.48|678.3|674.5|679.37|675.57|677.88|674.08|581
1736498400000|2025-01-10 08:40:00|678.29|674.49|677.86|674.06|679.24|675.44|677.23|673.43|365
1736498700000|2025-01-10 08:45:00|677.85|674.05|677.3|673.5|678.42|674.62|675.77|671.97|587
1736499000000|2025-01-10 08:50:00|677.29|673.49|677.54|673.74|678.43|674.63|676.88|673.08|546
1736499300000|2025-01-10 08:55:00|677.53|673.73|677.33|673.53|678.55|674.75|676.95|673.15|450
1736499600000|2025-01-10 09:00:00|677.3|673.5|674.91|671.11|678.25|674.45|674.52|670.72|542
1736499900000|2025-01-10 09:05:00|674.9|671.1|675.53|671.73|677.02|673.22|674.67|670.87|482
1736500200000|2025-01-10 09:10:00|675.52|671.72|675.81|672.01|675.83|672.03|674.35|670.55|467
1736500500000|2025-01-10 09:15:00|675.82|672.02|676.81|673.01|677.29|673.49|674.72|670.92|557
1736500800000|2025-01-10 09:20:00|676.84|673.04|678.5|674.7|678.97|675.17|676.45|672.65|568
1736501100000|2025-01-10 09:25:00|678.54|674.74|679.2|675.4|679.59|675.79|678.12|674.32|400
1736501400000|2025-01-10 09:30:00|679.15|675.35|677.9|674.1|679.38|675.58|677.04|673.24|664
1736501700000|2025-01-10 09:35:00|677.91|674.11|677.99|674.19|678.92|675.12|677.49|673.69|510
1736502000000|2025-01-10 09:40:00|677.98|674.18|676.93|673.13|678.99|675.19|676.93|673.13|471
1736502300000|2025-01-10 09:45:00|676.94|673.14|674.61|670.81|676.94|673.14|674.23|670.43|659
1736502600000|2025-01-10 09:50:00|674.57|670.77|677.37|673.57|677.52|673.72|674.22|670.42|665
1736502900000|2025-01-10 09:55:00|677.38|673.58|676.29|672.49|677.91|674.11|675.52|671.72|499
1736503200000|2025-01-10 10:00:00|676.35|672.55|676.23|672.43|676.55|672.75|675.53|671.73|465
1736503500000|2025-01-10 10:05:00|677.09|673.29|677.27|673.47|677.84|674.04|676.91|673.11|478
1736503800000|2025-01-10 10:10:00|677.28|673.48|676.87|673.07|677.63|673.83|676.35|672.55|459
1736504100000|2025-01-10 10:15:00|676.89|673.09|675.8|672|677.94|674.14|675.77|671.97|508
1736504400000|2025-01-10 10:20:00|675.79|671.99|674.61|670.81|676.75|672.95|674.31|670.51|507
1736504700000|2025-01-10 10:25:00|674.6|670.8|673.93|670.13|675.99|672.19|673.85|670.05|396
1736505000000|2025-01-10 10:30:00|673.96|670.16|674.4|670.6|675.39|671.59|673.33|669.53|483
1736505300000|2025-01-10 10:35:00|674.42|670.62|675.05|671.25|675.56|671.76|674.1|670.3|557
1736505600000|2025-01-10 10:40:00|675.07|671.27|676.95|673.15|676.97|673.17|674.54|670.74|501
1736505900000|2025-01-10 10:45:00|676.85|673.05|676.04|672.24|677.06|673.26|675.03|671.23|457
1736506200000|2025-01-10 10:50:00|676.03|672.23|677.16|673.36|677.67|673.87|675.44|671.64|464
1736506500000|2025-01-10 10:55:00|677.22|673.42|679.54|675.74|680.3|676.5|677.07|673.27|474
1736506800000|2025-01-10 11:00:00|679.48|675.68|679.46|675.66|679.62|675.82|677.8|674|587
1736507100000|2025-01-10 11:05:00|679.42|675.62|677.93|674.13|680.18|676.38|677.26|673.46|586
1736507400000|2025-01-10 11:10:00|677.91|674.11|676.38|672.58|678.34|674.54|676.35|672.55|436
1736507700000|2025-01-10 11:15:00|676.37|672.57|674.3|670.5|677.27|673.47|673.9|670.1|492
1736508000000|2025-01-10 11:20:00|674.29|670.49|674.58|670.78|675.37|671.57|673.62|669.82|461
1736508300000|2025-01-10 11:25:00|674.69|670.89|673.89|670.09|675.24|671.44|673.58|669.78|415
1736508600000|2025-01-10 11:30:00|673.87|670.07|671.44|667.64|674.99|671.19|670.89|667.09|552
1736508900000|2025-01-10 11:35:00|671.4|667.6|671.96|668.16|672.65|668.85|671.02|667.22|505
1736509200000|2025-01-10 11:40:00|671.97|668.17|673.58|669.78|673.61|669.81|671.36|667.56|403
1736509500000|2025-01-10 11:45:00|673.56|669.76|675.31|671.51|675.35|671.55|673.27|669.47|403
1736509800000|2025-01-10 11:50:00|675.32|671.52|674.58|670.78|675.61|671.81|673.89|670.09|330
1736510100000|2025-01-10 11:55:00|674.55|670.75|675.43|671.63|675.72|671.92|674.49|670.69|321
1736510400000|2025-01-10 12:00:00|675.44|671.64|675.58|671.78|676.65|672.85|675.15|671.35|499
1736510700000|2025-01-10 12:05:00|675.57|671.77|674.19|670.39|675.89|672.09|673.44|669.64|509
1736511000000|2025-01-10 12:10:00|674.2|670.4|672.78|668.98|674.2|670.4|672.05|668.25|460
1736511300000|2025-01-10 12:15:00|672.77|668.97|673.2|669.4|674.55|670.75|672.73|668.93|452
1736511600000|2025-01-10 12:20:00|673.23|669.43|670.14|666.34|673.71|669.91|669.69|665.89|523
1736511900000|2025-01-10 12:25:00|670.16|666.36|669.19|665.39|670.99|667.19|668.94|665.14|460
1736512200000|2025-01-10 12:30:00|669.21|665.41|669.52|665.72|670.67|666.87|669.1|665.3|552
1736512500000|2025-01-10 12:35:00|669.54|665.74|670.9|667.1|671.32|667.52|669.34|665.54|411
1736512800000|2025-01-10 12:40:00|670.91|667.11|670.94|667.14|671.9|668.1|670.83|667.03|459
1736513100000|2025-01-10 12:45:00|670.93|667.13|673.94|670.14|674.01|670.21|670.32|666.52|511
1736513400000|2025-01-10 12:50:00|673.97|670.17|673.92|670.12|674.21|670.41|673.42|669.62|418
1736513700000|2025-01-10 12:55:00|673.93|670.13|675.42|671.62|676.01|672.21|673.91|670.11|454
1736514000000|2025-01-10 13:00:00|675.4|671.6|674.95|671.15|675.4|671.6|673.08|669.28|572
1736514300000|2025-01-10 13:05:00|674.93|671.13|677.03|673.23|678.94|675.14|674.67|670.87|575
1736514600000|2025-01-10 13:10:00|677.02|673.22|676.61|672.81|677.29|673.49|675.09|671.29|625
1736514900000|2025-01-10 13:15:00|676.62|672.82|676.99|673.19|677.77|673.97|674.66|670.86|758
1736515200000|2025-01-10 13:20:00|677.01|673.21|677.87|674.07|678.94|675.14|675.97|672.17|724
1736515500000|2025-01-10 13:25:00|677.89|674.09|677.74|673.94|681.94|678.14|677.32|673.52|659
1736515800000|2025-01-10 13:30:00|677.72|673.92|661.59|657.79|677.72|673.92|659.79|655.99|954
1736516100000|2025-01-10 13:35:00|661.68|657.88|653.1|649.3|665.07|661.27|651.41|647.61|989
1736516400000|2025-01-10 13:40:00|653.09|649.29|659.11|655.31|661.76|657.96|651.85|648.05|1041
1736516700000|2025-01-10 13:45:00|659.15|655.35|658.58|654.78|665.16|661.36|656.79|652.99|945
1736517000000|2025-01-10 13:50:00|658.54|654.74|663.18|659.38|663.8|660|656.31|652.51|1008
1736517300000|2025-01-10 13:55:00|663.19|659.39|660.13|656.33|663.84|660.04|660.13|656.33|890
1736517600000|2025-01-10 14:00:00|660.12|656.32|663.52|659.72|663.63|659.83|658.39|654.59|933
1736517900000|2025-01-10 14:05:00|663.54|659.74|665.91|662.11|667.86|664.06|661.67|657.87|983
1736518200000|2025-01-10 14:10:00|665.93|662.13|669.79|665.99|670.99|667.19|665.93|662.13|911
1736518500000|2025-01-10 14:15:00|669.61|665.81|673.07|669.27|674.53|670.73|668.52|664.72|963
1736518800000|2025-01-10 14:20:00|672.92|669.12|673.01|669.21|673.83|670.03|671.17|667.37|935
1736519100000|2025-01-10 14:25:00|673.02|669.22|671.19|667.39|673.82|670.02|670.01|666.21|812
1736519400000|2025-01-10 14:30:00|671.08|667.28|667.75|663.95|671.08|667.28|665.54|661.74|1001
1736519700000|2025-01-10 14:35:00|667.74|663.94|663.66|659.86|667.74|663.94|661.34|657.54|1006
1736520000000|2025-01-10 14:40:00|663.67|659.87|669.14|665.34|669.14|665.34|662.66|658.86|972
1736520300000|2025-01-10 14:45:00|669.13|665.33|663.31|659.51|671.14|667.34|663.31|659.51|963
1736520600000|2025-01-10 14:50:00|663.3|659.5|666.23|662.43|667.85|664.05|663.07|659.27|943
1736520900000|2025-01-10 14:55:00|666.25|662.45|666.38|662.58|668.89|665.09|666.21|662.41|888
1736521200000|2025-01-10 15:00:00|666.23|662.43|659.9|656.1|666.23|662.43|659.36|655.56|966
1736521500000|2025-01-10 15:05:00|659.88|656.08|656.85|653.05|662.35|658.55|656.61|652.81|990
1736521800000|2025-01-10 15:10:00|656.84|653.04|652.72|648.92|657.85|654.05|651.98|648.18|963
1736522100000|2025-01-10 15:15:00|652.71|648.91|657.14|653.34|659.66|655.86|652.33|648.53|1000
1736522400000|2025-01-10 15:20:00|657.13|653.33|660.08|656.28|660.96|657.16|656.12|652.32|931
1736522700000|2025-01-10 15:25:00|660.09|656.29|658.9|655.1|660.56|656.76|657.09|653.29|884
1736523000000|2025-01-10 15:30:00|658.94|655.14|660.81|657.01|662.22|658.42|657.11|653.31|846
1736523300000|2025-01-10 15:35:00|660.77|656.97|665.78|661.98|666.15|662.35|659.37|655.57|847
1736523600000|2025-01-10 15:40:00|665.76|661.96|666.96|663.16|670.3|666.5|665.41|661.61|930
1736523900000|2025-01-10 15:45:00|666.94|663.14|671.28|667.48|672.09|668.29|665.56|661.76|919
1736524200000|2025-01-10 15:50:00|671.27|667.47|668.12|664.32|671.27|667.47|667.04|663.24|961
1736524500000|2025-01-10 15:55:00|668.02|664.22|665.57|661.77|668.57|664.77|665.51|661.71|877
1736524800000|2025-01-10 16:00:00|665.63|661.83|664.49|660.69|667.21|663.41|663.31|659.51|981
1736525100000|2025-01-10 16:05:00|664.48|660.68|662.13|658.33|664.85|661.05|661.66|657.86|926
1736525400000|2025-01-10 16:10:00|662.14|658.34|664.12|660.32|664.59|660.79|661.23|657.43|936
1736525700000|2025-01-10 16:15:00|664.14|660.34|663.01|659.21|666.83|663.03|662.72|658.92|976
1736526000000|2025-01-10 16:20:00|662.78|658.98|662.72|658.92|663.08|659.28|660.36|656.56|994
1736526300000|2025-01-10 16:25:00|662.52|658.72|661.07|657.27|664.3|660.5|660.54|656.74|837
1736526600000|2025-01-10 16:30:00|661.02|657.22|660.41|656.61|661.61|657.81|658.51|654.71|947
1736526900000|2025-01-10 16:35:00|660.46|656.66|658.2|654.4|661.33|657.53|658.15|654.35|888
1736527200000|2025-01-10 16:40:00|658.21|654.41|663.07|659.27|663.32|659.52|658.21|654.41|871
1736527500000|2025-01-10 16:45:00|662.91|659.11|663.09|659.29|664.7|660.9|662.33|658.53|872
1736527800000|2025-01-10 16:50:00|663.11|659.31|664.2|660.4|664.88|661.08|661.15|657.35|754
1736528100000|2025-01-10 16:55:00|664.19|660.39|661.06|657.26|664.21|660.41|660.98|657.18|671
1736528400000|2025-01-10 17:00:00|661.07|657.27|660.93|657.13|663.12|659.32|660.76|656.96|808
1736528700000|2025-01-10 17:05:00|660.95|657.15|659.24|655.44|662.49|658.69|659.21|655.41|763
1736529000000|2025-01-10 17:10:00|659.3|655.5|659.77|655.97|660.48|656.68|658.69|654.89|729
1736529300000|2025-01-10 17:15:00|659.78|655.98|663.93|660.13|664.18|660.38|659.76|655.96|756
1736529600000|2025-01-10 17:20:00|663.92|660.12|667.22|663.42|667.22|663.42|663.9|660.1|726
1736529900000|2025-01-10 17:25:00|667.15|663.35|669.28|665.48|670.17|666.37|667.15|663.35|582
1736530200000|2025-01-10 17:30:00|669.27|665.47|668.93|665.13|669.28|665.48|666.59|662.79|902
1736530500000|2025-01-10 17:35:00|668.84|665.04|668.02|664.22|669.59|665.79|665.89|662.09|872
1736530800000|2025-01-10 17:40:00|668.01|664.21|671.44|667.64|672.39|668.59|667.52|663.72|711
1736531100000|2025-01-10 17:45:00|671.35|667.55|674.96|671.16|674.96|671.16|669.24|665.44|864
1736531400000|2025-01-10 17:50:00|675.05|671.25|676.78|672.98|677.29|673.49|674.25|670.45|862
1736531700000|2025-01-10 17:55:00|676.77|672.97|682.62|678.82|683.25|679.45|675.85|672.05|882
1736532000000|2025-01-10 18:00:00|682.61|678.81|679.33|675.53|682.62|678.82|677.5|673.7|936
1736532300000|2025-01-10 18:05:00|679.36|675.56|680.77|676.97|681.44|677.64|678.05|674.25|890
1736532600000|2025-01-10 18:10:00|680.75|676.95|678.67|674.87|682.46|678.66|678.67|674.87|885
1736532900000|2025-01-10 18:15:00|678.6|674.8|679.29|675.49|679.86|676.06|676.43|672.63|805
1736533200000|2025-01-10 18:20:00|679.34|675.54|676.94|673.14|680.19|676.39|676.71|672.91|761
1736533500000|2025-01-10 18:25:00|676.93|673.13|675.44|671.64|677.34|673.54|674.38|670.58|658
1736533800000|2025-01-10 18:30:00|675.48|671.68|676.09|672.29|676.9|673.1|672.95|669.15|763
1736534100000|2025-01-10 18:35:00|676.06|672.26|675.08|671.28|676.23|672.43|673.91|670.11|682
1736534400000|2025-01-10 18:40:00|675.07|671.27|673.98|670.18|675.46|671.66|673.03|669.23|584
1736534700000|2025-01-10 18:45:00|674.04|670.24|677.15|673.35|677.15|673.35|673.77|669.97|615
1736535000000|2025-01-10 18:50:00|677.16|673.36|677.09|673.29|677.65|673.85|675.47|671.67|585
1736535300000|2025-01-10 18:55:00|677.08|673.28|676.38|672.58|677.31|673.51|675.5|671.7|400
1736535600000|2025-01-10 19:00:00|676.39|672.59|674.16|670.36|677.18|673.38|673.77|669.97|627
1736535900000|2025-01-10 19:05:00|674.17|670.37|671.97|668.17|674.32|670.52|671.28|667.48|680
1736536200000|2025-01-10 19:10:00|672.17|668.37|673.66|669.86|674.44|670.64|672.17|668.37|544
1736536500000|2025-01-10 19:15:00|673.65|669.85|675.37|671.57|676.7|672.9|673.54|669.74|648
1736536800000|2025-01-10 19:20:00|675.39|671.59|677.35|673.55|677.58|673.78|674.9|671.1|527
1736537100000|2025-01-10 19:25:00|677.34|673.54|677.54|673.74|678.53|674.73|676.07|672.27|519
1736537400000|2025-01-10 19:30:00|677.58|673.78|677.61|673.81|678.28|674.48|676.18|672.38|644
1736537700000|2025-01-10 19:35:00|677.6|673.8|678.52|674.72|678.54|674.74|676.16|672.36|538
1736538000000|2025-01-10 19:40:00|678.49|674.69|677.4|673.6|678.68|674.88|677.25|673.45|468
1736538300000|2025-01-10 19:45:00|677.37|673.57|677.43|673.63|678.13|674.33|675.37|671.57|478
1736538600000|2025-01-10 19:50:00|677.44|673.64|678.95|675.15|679.02|675.22|676.9|673.1|466
1736538900000|2025-01-10 19:55:00|678.91|675.11|679.7|675.9|679.9|676.1|678.86|675.06|336
1736539200000|2025-01-10 20:00:00|679.72|675.92|678.81|675.01|680.41|676.61|677.79|673.99|501
1736539500000|2025-01-10 20:05:00|678.78|674.98|678.45|674.65|680.21|676.41|678.3|674.5|414
1736539800000|2025-01-10 20:10:00|678.48|674.68|677.9|674.1|680.25|676.45|677.55|673.75|450
1736540100000|2025-01-10 20:15:00|677.89|674.09|676.23|672.43|677.93|674.13|675.02|671.22|527
1736540400000|2025-01-10 20:20:00|676.28|672.48|675.39|671.59|676.85|673.05|675.08|671.28|493
1736540700000|2025-01-10 20:25:00|675.4|671.6|675.86|672.06|676.12|672.32|674.57|670.77|347
1736541000000|2025-01-10 20:30:00|675.22|671.42|673.72|669.92|675.86|672.06|673.05|669.25|696
1736541300000|2025-01-10 20:35:00|673.73|669.93|673.54|669.74|674.5|670.7|673.01|669.21|576
1736541600000|2025-01-10 20:40:00|673.61|669.81|673.69|669.89|674.12|670.32|672.49|668.69|583
1736541900000|2025-01-10 20:45:00|674.19|670.39|675.4|671.6|676.14|672.34|673.96|670.16|442
1736542200000|2025-01-10 20:50:00|675.38|671.58|677.98|674.18|678.19|674.39|675.14|671.34|435
1736542500000|2025-01-10 20:55:00|677.79|673.99|676.36|672.56|677.84|674.04|675.8|672|626
1736542800000|2025-01-10 21:00:00|676.45|672.65|676.86|673.06|677.26|673.46|675.07|671.27|670
1736543100000|2025-01-10 21:05:00|676.83|673.03|676.41|672.61|677.2|673.4|675.25|671.45|506
1736543400000|2025-01-10 21:10:00|676.42|672.62|677.33|673.53|677.33|673.53|675.68|671.88|417
1736543700000|2025-01-10 21:15:00|677.1|673.3|676.08|672.28|677.92|674.12|675.88|672.08|507
1736544000000|2025-01-10 21:20:00|676.07|672.27|676.9|673.1|677.45|673.65|675.89|672.09|421
1736544300000|2025-01-10 21:25:00|676.89|673.09|677.99|674.19|678.03|674.23|676.7|672.9|365
1736544600000|2025-01-10 21:30:00|678.01|674.21|677.75|673.95|678.73|674.93|677.35|673.55|458
1736544900000|2025-01-10 21:35:00|677.76|673.96|676.69|672.89|678.46|674.66|676.46|672.66|517
1736545200000|2025-01-10 21:40:00|676.53|672.73|677.36|673.56|677.77|673.97|676.22|672.42|392
1736545500000|2025-01-10 21:45:00|677.43|673.63|678.22|674.42|679|675.2|676.72|672.92|416
1736545800000|2025-01-10 21:50:00|678.23|674.43|676.42|672.62|678.24|674.44|676.38|672.58|364
1736546100000|2025-01-10 21:55:00|676.44|672.64|675.25|671.45|676.5|672.7|675.23|671.43|265
1736582400000|2025-01-11 08:00:00|675.16|671.36|665.85|662.05|675.16|671.36|665.61|661.81|94
1736582700000|2025-01-11 08:05:00|665.81|662.01|667.12|663.32|667.12|663.32|665.72|661.92|302
1736583000000|2025-01-11 08:10:00|667.11|663.31|668.37|664.57|668.37|664.57|666.54|662.74|295
1736583300000|2025-01-11 08:15:00|668.38|664.58|668.35|664.55|669.15|665.35|667.76|663.96|299
1736583600000|2025-01-11 08:20:00|668.38|664.58|667.55|663.75|669.15|665.35|667.55|663.75|274
1736583900000|2025-01-11 08:25:00|667.56|663.76|667.91|664.11|668.12|664.32|666.72|662.92|303
1736584200000|2025-01-11 08:30:00|667.9|664.1|666.05|662.25|668.04|664.24|666.04|662.24|358
1736584500000|2025-01-11 08:35:00|666.22|662.42|664.7|660.9|666.22|662.42|664.42|660.62|331
1736584800000|2025-01-11 08:40:00|664.69|660.89|665.24|661.44|665.6|661.8|664.68|660.88|282
1736585100000|2025-01-11 08:45:00|665.25|661.45|663.87|660.07|665.25|661.45|663.63|659.83|332
1736585400000|2025-01-11 08:50:00|663.89|660.09|663|659.2|663.89|660.09|661.99|658.19|327
1736585700000|2025-01-11 08:55:00|663.02|659.22|663.66|659.86|664|660.2|662.98|659.18|225
1736586000000|2025-01-11 09:00:00|664.05|660.25|665.1|661.3|665.1|661.3|663.71|659.91|301
1736586300000|2025-01-11 09:05:00|665.09|661.29|664.75|660.95|665.57|661.77|664.52|660.72|367
1736586600000|2025-01-11 09:10:00|664.78|660.98|665.08|661.28|665.25|661.45|664.37|660.57|251
1736586900000|2025-01-11 09:15:00|664.6|660.8|663.08|659.28|664.71|660.91|662.77|658.97|343
1736587200000|2025-01-11 09:20:00|663.26|659.46|665.24|661.44|665.33|661.53|662.94|659.14|419
1736587500000|2025-01-11 09:25:00|665.22|661.42|665.38|661.58|665.52|661.72|664.45|660.65|463
1736587800000|2025-01-11 09:30:00|665.3|661.5|666.26|662.46|666.5|662.7|665.09|661.29|321
1736588100000|2025-01-11 09:35:00|666|662.2|666.29|662.49|666.47|662.67|665.43|661.63|495
1736588400000|2025-01-11 09:40:00|666.28|662.48|666.72|662.92|666.73|662.93|665.93|662.13|467
1736588700000|2025-01-11 09:45:00|667.13|663.33|665.96|662.16|667.13|663.33|665.17|661.37|367
1736589000000|2025-01-11 09:50:00|665.97|662.17|664.26|660.46|666.21|662.41|664.22|660.42|316
1736589300000|2025-01-11 09:55:00|664.25|660.45|666.05|662.25|666.14|662.34|663.94|660.14|374
1736589600000|2025-01-11 10:00:00|666.06|662.26|667.29|663.49|667.37|663.57|666.06|662.26|432
1736589900000|2025-01-11 10:05:00|667.3|663.5|667.19|663.39|667.39|663.59|666.35|662.55|318
1736590200000|2025-01-11 10:10:00|667.22|663.42|668.47|664.67|668.94|665.14|667.22|663.42|359
1736590500000|2025-01-11 10:15:00|668.46|664.66|667.5|663.7|669.35|665.55|667.01|663.21|461
1736590800000|2025-01-11 10:20:00|667.53|663.73|668.52|664.72|668.72|664.92|667.53|663.73|331
1736591100000|2025-01-11 10:25:00|668.51|664.71|668.74|664.94|669.07|665.27|667.75|663.95|310
1736591400000|2025-01-11 10:30:00|668.64|664.84|667.95|664.15|669.2|665.4|667.18|663.38|398
1736591700000|2025-01-11 10:35:00|667.96|664.16|668.54|664.74|669.32|665.52|667.96|664.16|387
1736592000000|2025-01-11 10:40:00|668.55|664.75|670.02|666.22|670.26|666.46|668.22|664.42|350
1736592300000|2025-01-11 10:45:00|670|666.2|671.97|668.17|672.92|669.12|669.99|666.19|486
1736592600000|2025-01-11 10:50:00|672.01|668.21|671.7|667.9|672.41|668.61|671.39|667.59|455
1736592900000|2025-01-11 10:55:00|671.71|667.91|671.24|667.44|672.01|668.21|670.86|667.06|431
1736593200000|2025-01-11 11:00:00|671.52|667.72|671.6|667.8|671.75|667.95|669.51|665.71|472
1736593500000|2025-01-11 11:05:00|671.58|667.78|671.41|667.61|672.66|668.86|670.89|667.09|442
1736593800000|2025-01-11 11:10:00|671.45|667.65|670.15|666.35|671.48|667.68|669.99|666.19|325
1736594100000|2025-01-11 11:15:00|669.75|665.95|671.85|668.05|672.09|668.29|669.53|665.73|686
1736594400000|2025-01-11 11:20:00|671.83|668.03|672.18|668.38|672.38|668.58|671.18|667.38|657
1736594700000|2025-01-11 11:25:00|672.17|668.37|672.17|668.37|672.92|669.12|671.7|667.9|543
1736595000000|2025-01-11 11:30:00|672.67|668.87|672.08|668.28|673.7|669.9|671.77|667.97|484
1736595300000|2025-01-11 11:35:00|672.07|668.27|673.54|669.74|674.97|671.17|672.05|668.25|531
1736595600000|2025-01-11 11:40:00|673.53|669.73|674.75|670.95|674.93|671.13|673.37|669.57|434
1736595900000|2025-01-11 11:45:00|675|671.2|673.45|669.65|675|671.2|673.14|669.34|517
1736596200000|2025-01-11 11:50:00|673.38|669.58|673.55|669.75|675.33|671.53|673.14|669.34|616
1736596500000|2025-01-11 11:55:00|673.54|669.74|672.97|669.17|673.81|670.01|672.64|668.84|365
1736596800000|2025-01-11 12:00:00|672.96|669.16|671.89|668.09|674.18|670.38|671.79|667.99|569
1736597100000|2025-01-11 12:05:00|671.88|668.08|670.69|666.89|672.12|668.32|670.48|666.68|585
1736597400000|2025-01-11 12:10:00|670.68|666.88|670.27|666.47|671.71|667.91|669.81|666.01|424
1736597700000|2025-01-11 12:15:00|670.28|666.48|671.03|667.23|672.45|668.65|670.27|666.47|504
1736598000000|2025-01-11 12:20:00|671.06|667.26|670.94|667.14|671.22|667.42|669.33|665.53|396
1736598300000|2025-01-11 12:25:00|670.99|667.19|669.92|666.12|671.32|667.52|669.82|666.02|421
1736598600000|2025-01-11 12:30:00|669.88|666.08|668.81|665.01|670.15|666.35|668.81|665.01|409
1736598900000|2025-01-11 12:35:00|668.77|664.97|669.15|665.35|669.9|666.1|668.49|664.69|364
1736599200000|2025-01-11 12:40:00|669.1|665.3|669.71|665.91|669.81|666.01|668.25|664.45|265
1736599500000|2025-01-11 12:45:00|669.67|665.87|668.93|665.13|670.47|666.67|668.74|664.94|383
1736599800000|2025-01-11 12:50:00|668.94|665.14|669.27|665.47|669.61|665.81|668.47|664.67|255
1736600100000|2025-01-11 12:55:00|669.29|665.49|669.27|665.47|669.47|665.67|668.56|664.76|257
1736600400000|2025-01-11 13:00:00|669.28|665.48|669.38|665.58|670.22|666.42|669.21|665.41|361
1736600700000|2025-01-11 13:05:00|669.39|665.59|666.8|663|669.39|665.59|666.6|662.8|436
1736601000000|2025-01-11 13:10:00|666.82|663.02|668.26|664.46|668.26|664.46|666.77|662.97|314
1736601300000|2025-01-11 13:15:00|668.24|664.44|666.88|663.08|668.35|664.55|666.07|662.27|427
1736601600000|2025-01-11 13:20:00|666.82|663.02|667.03|663.23|667.03|663.23|665.87|662.07|376
1736601900000|2025-01-11 13:25:00|667.04|663.24|666.74|662.94|667.53|663.73|666.74|662.94|333
1736602200000|2025-01-11 13:30:00|666.63|662.83|665.99|662.19|667.47|663.67|665.46|661.66|381
1736602500000|2025-01-11 13:35:00|666.01|662.21|665.12|661.32|666.01|662.21|664.59|660.79|378
1736602800000|2025-01-11 13:40:00|665.04|661.24|664.64|660.84|665.07|661.27|664.07|660.27|306
1736603100000|2025-01-11 13:45:00|664.98|661.18|664.84|661.04|665.75|661.95|664.45|660.65|406
1736603400000|2025-01-11 13:50:00|664.86|661.06|666.36|662.56|666.52|662.72|664.86|661.06|297
1736603700000|2025-01-11 13:55:00|666.22|662.42|665.91|662.11|666.24|662.44|665.36|661.56|205
1736604000000|2025-01-11 14:00:00|666.26|662.46|665.87|662.07|666.97|663.17|665.67|661.87|323
1736604300000|2025-01-11 14:05:00|665.88|662.08|666.53|662.73|667.5|663.7|665.82|662.02|297
1736604600000|2025-01-11 14:10:00|666.52|662.72|665.26|661.46|666.52|662.72|665.2|661.4|308
1736604900000|2025-01-11 14:15:00|664.78|660.98|664.41|660.61|665.86|662.06|663.68|659.88|418
1736605200000|2025-01-11 14:20:00|664.36|660.56|664.05|660.25|664.94|661.14|663.79|659.99|349
1736605500000|2025-01-11 14:25:00|664.06|660.26|665.18|661.38|665.48|661.68|663.74|659.94|362
1736605800000|2025-01-11 14:30:00|665.81|662.01|667.88|664.08|667.91|664.11|665.81|662.01|366
1736606100000|2025-01-11 14:35:00|667.91|664.11|668.35|664.55|669.26|665.46|667.51|663.71|408
1736606400000|2025-01-11 14:40:00|668.36|664.56|668.55|664.75|669.27|665.47|667.93|664.13|341
1736606700000|2025-01-11 14:45:00|668.58|664.78|668.22|664.42|668.95|665.15|668.22|664.42|294
1736607000000|2025-01-11 14:50:00|668.21|664.41|668.1|664.3|668.21|664.41|667.1|663.3|360
1736607300000|2025-01-11 14:55:00|668.11|664.31|669.6|665.8|669.89|666.09|667.7|663.9|326
1736607600000|2025-01-11 15:00:00|669.49|665.69|669.62|665.82|669.92|666.12|667.96|664.16|349
1736607900000|2025-01-11 15:05:00|669.63|665.83|669.08|665.28|669.91|666.11|668.79|664.99|362
1736608200000|2025-01-11 15:10:00|669.1|665.3|667.71|663.91|669.39|665.59|667.6|663.8|365
1736608500000|2025-01-11 15:15:00|667.15|663.35|666.09|662.29|667.49|663.69|665.37|661.57|701
1736608800000|2025-01-11 15:20:00|666.08|662.28|666.61|662.81|667.02|663.22|665.16|661.36|737
1736609100000|2025-01-11 15:25:00|666.63|662.83|667.26|663.46|667.76|663.96|666.31|662.51|687
1736609400000|2025-01-11 15:30:00|667.78|663.98|667.76|663.96|668.61|664.81|667.48|663.68|285
1736609700000|2025-01-11 15:35:00|667.72|663.92|667.59|663.79|667.73|663.93|666.87|663.07|306
1736610000000|2025-01-11 15:40:00|667.58|663.78|667.9|664.1|668.17|664.37|667.43|663.63|234
1736610300000|2025-01-11 15:45:00|667.89|664.09|666.73|662.93|668.09|664.29|666.73|662.93|298
1736610600000|2025-01-11 15:50:00|666.74|662.94|666.52|662.72|666.87|663.07|665.75|661.95|371
1736610900000|2025-01-11 15:55:00|666.46|662.66|666.47|662.67|667.03|663.23|665.89|662.09|223
1736611200000|2025-01-11 16:00:00|666.53|662.73|667.3|663.5|667.65|663.85|666.37|662.57|434
1736611500000|2025-01-11 16:05:00|667.2|663.4|664.98|661.18|667.75|663.95|664.39|660.59|453
1736611800000|2025-01-11 16:10:00|664.97|661.17|665.59|661.79|666.47|662.67|664.4|660.6|400
1736612100000|2025-01-11 16:15:00|665.58|661.78|663.56|659.76|666.29|662.49|663.55|659.75|416
1736612400000|2025-01-11 16:20:00|663.54|659.74|662.57|658.77|663.84|660.04|662|658.2|408
1736612700000|2025-01-11 16:25:00|662.56|658.76|663.02|659.22|663.07|659.27|661.26|657.46|423
1736613000000|2025-01-11 16:30:00|662.97|659.17|664.87|661.07|664.99|661.19|662.96|659.16|422
1736613300000|2025-01-11 16:35:00|664.85|661.05|666.47|662.67|666.77|662.97|664.06|660.26|434
1736613600000|2025-01-11 16:40:00|666.46|662.66|667.6|663.8|667.81|664.01|666.46|662.66|405
1736613900000|2025-01-11 16:45:00|667.63|663.83|667.93|664.13|668.37|664.57|666.48|662.68|585
1736614200000|2025-01-11 16:50:00|667.94|664.14|667.47|663.67|668.57|664.77|666.98|663.18|535
1736614500000|2025-01-11 16:55:00|667.5|663.7|668|664.2|669.42|665.62|667.41|663.61|420
1736614800000|2025-01-11 17:00:00|667.92|664.12|666.86|663.06|668.5|664.7|666.21|662.41|444
1736615100000|2025-01-11 17:05:00|666.8|663|666.41|662.61|666.8|663|664.94|661.14|502
1736615400000|2025-01-11 17:10:00|666.47|662.67|664.17|660.37|666.53|662.73|663.43|659.63|546
1736615700000|2025-01-11 17:15:00|663.75|659.95|663.69|659.89|664.2|660.4|662.37|658.57|621
1736616000000|2025-01-11 17:20:00|663.7|659.9|665.21|661.41|665.56|661.76|663.4|659.6|682
1736616300000|2025-01-11 17:25:00|665.19|661.39|663.37|659.57|665.19|661.39|663.28|659.48|431
1736616600000|2025-01-11 17:30:00|664|660.2|664.54|660.74|665.56|661.76|663.1|659.3|427
1736616900000|2025-01-11 17:35:00|664.67|660.87|665.23|661.43|665.83|662.03|664.43|660.63|419
1736617200000|2025-01-11 17:40:00|665.22|661.42|664.72|660.92|666.25|662.45|664.54|660.74|405
1736617500000|2025-01-11 17:45:00|664.63|660.83|664.77|660.97|665.43|661.63|662.85|659.05|497
1736617800000|2025-01-11 17:50:00|664.8|661|663.7|659.9|664.88|661.08|663.55|659.75|337
1736618100000|2025-01-11 17:55:00|663.69|659.89|664.76|660.96|664.78|660.98|663.4|659.6|275
1736618400000|2025-01-11 18:00:00|664.77|660.97|664.86|661.06|665.72|661.92|664.07|660.27|453
1736618700000|2025-01-11 18:05:00|664.75|660.95|664.34|660.54|664.85|661.05|663.56|659.76|353
1736619000000|2025-01-11 18:10:00|664.35|660.55|665.5|661.7|665.65|661.85|664.21|660.41|325
1736619300000|2025-01-11 18:15:00|664.99|661.19|665.25|661.45|666.08|662.28|664.98|661.18|513
1736619600000|2025-01-11 18:20:00|665.27|661.47|665.58|661.78|665.79|661.99|664.32|660.52|571
1736619900000|2025-01-11 18:25:00|665.59|661.79|666.1|662.3|666.56|662.76|665.46|661.66|563
1736620200000|2025-01-11 18:30:00|666.65|662.85|665.1|661.3|667.02|663.22|664.98|661.18|421
1736620500000|2025-01-11 18:35:00|665.09|661.29|662.15|658.35|665.88|662.08|661.99|658.19|445
1736620800000|2025-01-11 18:40:00|662.16|658.36|662.77|658.97|662.88|659.08|661.65|657.85|315
1736621100000|2025-01-11 18:45:00|662.28|658.48|662.44|658.64|663.18|659.38|661.84|658.04|602
1736621400000|2025-01-11 18:50:00|662.43|658.63|664.99|661.19|665.16|661.36|662.27|658.47|428
1736621700000|2025-01-11 18:55:00|665|661.2|664.91|661.11|665.54|661.74|664.91|661.11|283
1736622000000|2025-01-11 19:00:00|665.31|661.51|665.45|661.65|666.42|662.62|664.44|660.64|273
1736622300000|2025-01-11 19:05:00|665.46|661.66|663.9|660.1|665.59|661.79|663.65|659.85|274
1736622600000|2025-01-11 19:10:00|663.91|660.11|664.98|661.18|664.99|661.19|663.89|660.09|252
1736622900000|2025-01-11 19:15:00|664.91|661.11|665.12|661.32|665.71|661.91|664.45|660.65|316
1736623200000|2025-01-11 19:20:00|665.16|661.36|666.3|662.5|666.62|662.82|665.06|661.26|291
1736623500000|2025-01-11 19:25:00|666.32|662.52|666.28|662.48|666.84|663.04|665.82|662.02|379
1736623800000|2025-01-11 19:30:00|666.29|662.49|664.12|660.32|666.3|662.5|663.83|660.03|424
1736624100000|2025-01-11 19:35:00|664.1|660.3|664.51|660.71|665.02|661.22|663.87|660.07|340
1736624400000|2025-01-11 19:40:00|664.5|660.7|664.75|660.95|665.26|661.46|664.27|660.47|311
1736624700000|2025-01-11 19:45:00|664.76|660.96|663.2|659.4|665.4|661.6|663.16|659.36|323
1736625000000|2025-01-11 19:50:00|663.19|659.39|665.23|661.43|665.25|661.45|663.07|659.27|268
1736625300000|2025-01-11 19:55:00|665.21|661.41|666.38|662.58|666.79|662.99|665.19|661.39|293
1736625600000|2025-01-11 20:00:00|665.86|662.06|666.18|662.38|666.71|662.91|664.96|661.16|566
1736625900000|2025-01-11 20:05:00|666.15|662.35|666.88|663.08|667.01|663.21|665.07|661.27|688
1736626200000|2025-01-11 20:10:00|666.92|663.12|665.57|661.77|667.04|663.24|665.44|661.64|447
1736626500000|2025-01-11 20:15:00|666.13|662.33|668.97|665.17|669.22|665.42|665.81|662.01|392
1736626800000|2025-01-11 20:20:00|668.98|665.18|670.5|666.7|670.72|666.92|668.63|664.83|362
1736627100000|2025-01-11 20:25:00|670.41|666.61|672.8|669|672.82|669.02|670.27|666.47|351
1736627400000|2025-01-11 20:30:00|672.81|669.01|672.58|668.78|673.17|669.37|671.65|667.85|457
1736627700000|2025-01-11 20:35:00|672.59|668.79|674.24|670.44|674.27|670.47|671.97|668.17|493
1736628000000|2025-01-11 20:40:00|674.25|670.45|674.55|670.75|675.76|671.96|673.67|669.87|446
1736628300000|2025-01-11 20:45:00|674.56|670.76|677.66|673.86|677.67|673.87|674.46|670.66|566
1736628600000|2025-01-11 20:50:00|677.65|673.85|680.82|677.02|680.98|677.18|677.51|673.71|411
1736628900000|2025-01-11 20:55:00|680.83|677.03|682.25|678.45|682.43|678.63|680.66|676.86|460
1736629200000|2025-01-11 21:00:00|682.27|678.47|682.87|679.07|684.65|680.85|681.74|677.94|636
1736629500000|2025-01-11 21:05:00|682.89|679.09|684.09|680.29|684.65|680.85|681.98|678.18|619
1736629800000|2025-01-11 21:10:00|684.57|680.77|684.53|680.73|685.31|681.51|683.96|680.16|393
1736630100000|2025-01-11 21:15:00|684.54|680.74|688.02|684.22|688.49|684.69|684.54|680.74|565
1736630400000|2025-01-11 21:20:00|688.06|684.26|689.85|686.05|689.85|686.05|687.35|683.55|419
1736630700000|2025-01-11 21:25:00|689.86|686.06|686.21|682.41|689.87|686.07|685.34|681.54|536
1736631000000|2025-01-11 21:30:00|686.2|682.4|682.75|678.95|686.32|682.52|682.24|678.44|703
1736631300000|2025-01-11 21:35:00|682.76|678.96|683.65|679.85|683.98|680.18|682.37|678.57|535
1736631600000|2025-01-11 21:40:00|683.66|679.86|685.55|681.75|686.12|682.32|683.47|679.67|480
1736631900000|2025-01-11 21:45:00|685.54|681.74|689.2|685.4|689.55|685.75|684.22|680.42|614
1736632200000|2025-01-11 21:50:00|689.21|685.41|688.29|684.49|690.51|686.71|687.45|683.65|563
1736632500000|2025-01-11 21:55:00|688.31|684.51|688.35|684.55|688.42|684.62|687.15|683.35|402
1736632800000|2025-01-11 22:00:00|688.44|684.64|688.07|684.27|690.35|686.55|687.3|683.5|479
1736633100000|2025-01-11 22:05:00|688.06|684.26|686.89|683.09|688.48|684.68|686.61|682.81|406
1736633400000|2025-01-11 22:10:00|686.9|683.1|686.59|682.79|686.9|683.1|685.21|681.41|390
1736633700000|2025-01-11 22:15:00|685.76|681.96|682.05|678.25|685.81|682.01|681.75|677.95|621
1736634000000|2025-01-11 22:20:00|681.94|678.14|682.71|678.91|683.96|680.16|681.94|678.14|301
1736634300000|2025-01-11 22:25:00|682.82|679.02|680.99|677.19|682.91|679.11|680.39|676.59|357
1736634600000|2025-01-11 22:30:00|681|677.2|679.86|676.06|681.62|677.82|677.5|673.7|512
1736634900000|2025-01-11 22:35:00|679.95|676.15|681.52|677.72|681.82|678.02|679.94|676.14|582
1736635200000|2025-01-11 22:40:00|681.51|677.71|681.23|677.43|682.4|678.6|681.1|677.3|217
1736635500000|2025-01-11 22:45:00|681.83|678.03|681.13|677.33|682.63|678.83|681.03|677.23|97
1736635800000|2025-01-11 22:50:00|681.14|677.34|677.53|673.73|681.2|677.4|677.45|673.65|156
1736636100000|2025-01-11 22:55:00|677.54|673.74|678.49|674.69|680.08|676.28|677.54|673.74|279
1736636400000|2025-01-11 23:00:00|678.54|674.74|678.5|674.7|680.78|676.98|677.31|673.51|457
1736636700000|2025-01-11 23:05:00|678.51|674.71|679.1|675.3|679.19|675.39|677.06|673.26|428
1736637000000|2025-01-11 23:10:00|679.06|675.26|678.36|674.56|679.26|675.46|678.19|674.39|319
1736637300000|2025-01-11 23:15:00|678.4|674.6|678.86|675.06|678.86|675.06|677.4|673.6|368
1736637600000|2025-01-11 23:20:00|678.88|675.08|679.89|676.09|680.08|676.28|678.2|674.4|249
1736637900000|2025-01-11 23:25:00|679.88|676.08|680.24|676.44|680.65|676.85|679.48|675.68|183
1736638200000|2025-01-11 23:30:00|679.66|675.86|678.92|675.12|679.75|675.95|678.6|674.8|398
1736638500000|2025-01-11 23:35:00|678.84|675.04|679.92|676.12|680.05|676.25|678.84|675.04|271
1736638800000|2025-01-11 23:40:00|680.03|676.23|678.52|674.72|680.13|676.33|678.51|674.71|294
1736639100000|2025-01-11 23:45:00|678.53|674.73|676.6|672.8|678.56|674.76|675.92|672.12|435
1736639400000|2025-01-11 23:50:00|676.61|672.81|676.18|672.38|677.15|673.35|676|672.2|328
1736639700000|2025-01-11 23:55:00|676.17|672.37|676.13|672.33|676.17|672.37|675.43|671.63|175
1736640000000|2025-01-12 00:00:00|676.72|672.92|675.36|671.56|677.89|674.09|675.35|671.55|429
1736640300000|2025-01-12 00:05:00|675.35|671.55|674.92|671.12|676.22|672.42|674.46|670.66|487
1736640600000|2025-01-12 00:10:00|674.76|670.96|675.4|671.6|675.51|671.71|673.81|670.01|506
1736640900000|2025-01-12 00:15:00|675.39|671.59|674.38|670.58|675.72|671.92|673.66|669.86|474
1736641200000|2025-01-12 00:20:00|674.39|670.59|674.79|670.99|676.12|672.32|674.15|670.35|454
1736641500000|2025-01-12 00:25:00|674.78|670.98|676.82|673.02|676.97|673.17|674.56|670.76|415
1736641800000|2025-01-12 00:30:00|676.86|673.06|677.15|673.35|677.76|673.96|676.02|672.22|543
1736642100000|2025-01-12 00:35:00|677.14|673.34|679.12|675.32|679.12|675.32|676.56|672.76|553
1736642400000|2025-01-12 00:40:00|679.13|675.33|681.57|677.77|681.7|677.9|679.13|675.33|383
1736642700000|2025-01-12 00:45:00|681.55|677.75|679.58|675.78|682.13|678.33|679.43|675.63|629
1736643000000|2025-01-12 00:50:00|679.57|675.77|679.5|675.7|680.31|676.51|679.02|675.22|540
1736643300000|2025-01-12 00:55:00|679.51|675.71|678.78|674.98|679.6|675.8|677.46|673.66|321
1736643600000|2025-01-12 01:00:00|678.81|675.01|676.83|673.03|679.08|675.28|676.32|672.52|403
1736643900000|2025-01-12 01:05:00|676.84|673.04|676.96|673.16|678.54|674.74|676.42|672.62|434
1736644200000|2025-01-12 01:10:00|676.95|673.15|676.12|672.32|676.97|673.17|675.54|671.74|327
1736644500000|2025-01-12 01:15:00|676.13|672.33|676.21|672.41|677.6|673.8|675.94|672.14|426
1736644800000|2025-01-12 01:20:00|676.22|672.42|677.46|673.66|677.8|674|675.77|671.97|454
1736645100000|2025-01-12 01:25:00|677.5|673.7|676.07|672.27|677.68|673.88|675.23|671.43|371
1736645400000|2025-01-12 01:30:00|676.09|672.29|679.47|675.67|679.51|675.71|676.09|672.29|451
1736645700000|2025-01-12 01:35:00|679.48|675.68|680.3|676.5|680.78|676.98|679.05|675.25|375
1736646000000|2025-01-12 01:40:00|680.22|676.42|680.61|676.81|680.61|676.81|679.33|675.53|346
1736646300000|2025-01-12 01:45:00|680|676.2|680.15|676.35|681.67|677.87|679.79|675.99|580
1736646600000|2025-01-12 01:50:00|680.05|676.25|680.85|677.05|681.19|677.39|679.53|675.73|636
1736646900000|2025-01-12 01:55:00|680.89|677.09|681.48|677.68|681.74|677.94|679.88|676.08|661
1736647200000|2025-01-12 02:00:00|682.14|678.34|681.38|677.58|682.81|679.01|680.7|676.9|402
1736647500000|2025-01-12 02:05:00|681.36|677.56|679.15|675.35|681.36|677.56|679.03|675.23|347
1736647800000|2025-01-12 02:10:00|679.12|675.32|679.93|676.13|679.98|676.18|678.58|674.78|300
1736648100000|2025-01-12 02:15:00|679.92|676.12|679.14|675.34|680.54|676.74|678.64|674.84|279
1736648400000|2025-01-12 02:20:00|679.13|675.33|678.03|674.23|679.26|675.46|677.79|673.99|273
1736648700000|2025-01-12 02:25:00|678.06|674.26|679.29|675.49|679.81|676.01|678.05|674.25|242
1736649000000|2025-01-12 02:30:00|679.3|675.5|681.09|677.29|681.95|678.15|678.97|675.17|392
1736649300000|2025-01-12 02:35:00|681.13|677.33|681.7|677.9|681.83|678.03|680.67|676.87|259
1736649600000|2025-01-12 02:40:00|681.69|677.89|680.75|676.95|681.78|677.98|680.64|676.84|177
1736649900000|2025-01-12 02:45:00|680.79|676.99|681.22|677.42|682.12|678.32|680.58|676.78|281
1736650200000|2025-01-12 02:50:00|681.21|677.41|682.33|678.53|682.51|678.71|681.14|677.34|247
1736650500000|2025-01-12 02:55:00|682.41|678.61|683.74|679.94|683.92|680.12|682.36|678.56|233
1736650800000|2025-01-12 03:00:00|683.87|680.07|683.15|679.35|684.61|680.81|682.66|678.86|322
1736651100000|2025-01-12 03:05:00|682.76|678.96|681.35|677.55|683.09|679.29|680.71|676.91|302
1736651400000|2025-01-12 03:10:00|681.34|677.54|679.83|676.03|681.56|677.76|679.77|675.97|201
1736651700000|2025-01-12 03:15:00|679.2|675.4|677.74|673.94|679.2|675.4|677.6|673.8|551
1736652000000|2025-01-12 03:20:00|677.67|673.87|677.37|673.57|677.87|674.07|676.59|672.79|428
1736652300000|2025-01-12 03:25:00|677.35|673.55|677.3|673.5|677.76|673.96|676.6|672.8|393
1736652600000|2025-01-12 03:30:00|677.27|673.47|677.4|673.6|677.86|674.06|676.24|672.44|601
1736652900000|2025-01-12 03:35:00|677.41|673.61|677.1|673.3|677.76|673.96|676.72|672.92|465
1736653200000|2025-01-12 03:40:00|677.11|673.31|678.79|674.99|679.08|675.28|677.07|673.27|363
1736653500000|2025-01-12 03:45:00|678.81|675.01|677.73|673.93|679.05|675.25|677|673.2|547
1736653800000|2025-01-12 03:50:00|677.66|673.86|678.02|674.22|678.74|674.94|676.99|673.19|537
1736654100000|2025-01-12 03:55:00|678.01|674.21|680.33|676.53|680.51|676.71|678.01|674.21|401
1736654400000|2025-01-12 04:00:00|680.37|676.57|679.12|675.32|680.99|677.19|678.95|675.15|608
1736654700000|2025-01-12 04:05:00|679.13|675.33|678.76|674.96|679.15|675.35|678.02|674.22|482
1736655000000|2025-01-12 04:10:00|678.77|674.97|678.37|674.57|679.03|675.23|678.35|674.55|406
1736655300000|2025-01-12 04:15:00|678.36|674.56|678.34|674.54|678.5|674.7|677.09|673.29|546
1736655600000|2025-01-12 04:20:00|678.23|674.43|678.6|674.8|679.01|675.21|677.38|673.58|526
1736655900000|2025-01-12 04:25:00|678.59|674.79|679.62|675.82|679.95|676.15|678.54|674.74|472
1736656200000|2025-01-12 04:30:00|679.61|675.81|678.67|674.87|679.77|675.97|678.36|674.56|480
1736656500000|2025-01-12 04:35:00|678.68|674.88|679.72|675.92|680.77|676.97|678.67|674.87|545
1736656800000|2025-01-12 04:40:00|679.69|675.89|680.15|676.35|680.54|676.74|679.56|675.76|482
1736657100000|2025-01-12 04:45:00|680.14|676.34|678.66|674.86|680.5|676.7|678.52|674.72|445
1736657400000|2025-01-12 04:50:00|678.68|674.88|678.01|674.21|678.74|674.94|677.06|673.26|664
1736657700000|2025-01-12 04:55:00|677.98|674.18|678.33|674.53|678.7|674.9|677.92|674.12|559
1736658000000|2025-01-12 05:00:00|678.98|675.18|679.13|675.33|679.73|675.93|678.98|675.18|278
1736658300000|2025-01-12 05:05:00|679.26|675.46|679.66|675.86|679.94|676.14|678.5|674.7|268
1736658600000|2025-01-12 05:10:00|679.67|675.87|679.03|675.23|679.68|675.88|678.14|674.34|240
1736658900000|2025-01-12 05:15:00|678.23|674.43|675.69|671.89|678.65|674.85|675.63|671.83|563
1736659200000|2025-01-12 05:20:00|675.71|671.91|677.39|673.59|677.66|673.86|675.68|671.88|556
1736659500000|2025-01-12 05:25:00|677.38|673.58|677.46|673.66|677.8|674|677.17|673.37|582
1736659800000|2025-01-12 05:30:00|677.47|673.67|676.96|673.16|677.8|674|676.54|672.74|667
1736660100000|2025-01-12 05:35:00|676.97|673.17|675.62|671.82|677.55|673.75|675.49|671.69|628
1736660400000|2025-01-12 05:40:00|675.63|671.83|676.14|672.34|676.37|672.57|675.03|671.23|516
1736660700000|2025-01-12 05:45:00|676.79|672.99|676.63|672.83|677.34|673.54|676.54|672.74|279
1736661000000|2025-01-12 05:50:00|676.64|672.84|676.53|672.73|677.14|673.34|675.97|672.17|266
1736661300000|2025-01-12 05:55:00|676.52|672.72|677.04|673.24|677.06|673.26|676.35|672.55|103
1736661600000|2025-01-12 06:00:00|676.28|672.48|676.23|672.43|677.74|673.94|676.16|672.36|421
1736661900000|2025-01-12 06:05:00|675.82|672.02|675.44|671.64|676.55|672.75|675.26|671.46|654
1736662200000|2025-01-12 06:10:00|675.43|671.63|675.63|671.83|675.94|672.14|675.08|671.28|455
1736662500000|2025-01-12 06:15:00|675.64|671.84|675.12|671.32|676.6|672.8|675.12|671.32|273
1736662800000|2025-01-12 06:20:00|675.11|671.31|675.28|671.48|676.14|672.34|675.03|671.23|290
1736663100000|2025-01-12 06:25:00|675.26|671.46|675.05|671.25|675.34|671.54|674.42|670.62|494
1736663400000|2025-01-12 06:30:00|674.99|671.19|675.45|671.65|675.93|672.13|674.55|670.75|611
1736663700000|2025-01-12 06:35:00|675.43|671.63|675.8|672|676.2|672.4|674.8|671|556
1736664000000|2025-01-12 06:40:00|675.82|672.02|675.16|671.36|676.07|672.27|674.78|670.98|586
1736664300000|2025-01-12 06:45:00|675.18|671.38|673.96|670.16|675.55|671.75|673.88|670.08|360
1736664600000|2025-01-12 06:50:00|673.67|669.87|673.49|669.69|673.94|670.14|672.2|668.4|462
1736664900000|2025-01-12 06:55:00|673.48|669.68|671.47|667.67|673.49|669.69|671.46|667.66|473
1736665200000|2025-01-12 07:00:00|672.08|668.28|672.92|669.12|673.35|669.55|672.08|668.28|380
1736665500000|2025-01-12 07:05:00|672.95|669.15|670.72|666.92|673.05|669.25|670.37|666.57|344
1736665800000|2025-01-12 07:10:00|670.71|666.91|670.1|666.3|670.76|666.96|669.13|665.33|391
1736666100000|2025-01-12 07:15:00|669.2|665.4|670.39|666.59|670.69|666.89|669.2|665.4|502
1736666400000|2025-01-12 07:20:00|670.41|666.61|671.97|668.17|672.67|668.87|670.26|666.46|569
1736666700000|2025-01-12 07:25:00|671.96|668.16|672.17|668.37|672.57|668.77|671.77|667.97|403
1736667000000|2025-01-12 07:30:00|672.16|668.36|673.53|669.73|673.96|670.16|672.11|668.31|535
1736667300000|2025-01-12 07:35:00|673.55|669.75|672.81|669.01|673.84|670.04|672.6|668.8|456
1736667600000|2025-01-12 07:40:00|672.82|669.02|672.86|669.06|673.66|669.86|672.66|668.86|564
1736667900000|2025-01-12 07:45:00|672.85|669.05|674.41|670.61|674.44|670.64|672.72|668.92|572
1736668200000|2025-01-12 07:50:00|674.42|670.62|673.92|670.12|675.05|671.25|673.92|670.12|339
1736668500000|2025-01-12 07:55:00|673.93|670.13|674.19|670.39|674.56|670.76|673.89|670.09|323
1736668800000|2025-01-12 08:00:00|675.03|671.23|677.13|673.33|677.13|673.33|674.48|670.68|298
1736669100000|2025-01-12 08:05:00|677.03|673.23|676.88|673.08|677.83|674.03|676.39|672.59|277
1736669400000|2025-01-12 08:10:00|676.89|673.09|675.51|671.71|676.89|673.09|675.09|671.29|335
1736669700000|2025-01-12 08:15:00|674.87|671.07|675.01|671.21|675.6|671.8|674.38|670.58|638
1736670000000|2025-01-12 08:20:00|675.02|671.22|674.2|670.4|675.3|671.5|674.02|670.22|444
1736670300000|2025-01-12 08:25:00|674.17|670.37|674.24|670.44|674.59|670.79|673.97|670.17|276
1736670600000|2025-01-12 08:30:00|674.96|671.16|673.36|669.56|675.19|671.39|672.53|668.73|400
1736670900000|2025-01-12 08:35:00|673.37|669.57|671.97|668.17|674.22|670.42|671.79|667.99|487
1736671200000|2025-01-12 08:40:00|671.95|668.15|673.22|669.42|673.62|669.82|671.94|668.14|342
1736671500000|2025-01-12 08:45:00|673.21|669.41|671.1|667.3|673.21|669.41|670.88|667.08|376
1736671800000|2025-01-12 08:50:00|671.09|667.29|669.97|666.17|671.71|667.91|669.84|666.04|285
1736672100000|2025-01-12 08:55:00|669.95|666.15|670.99|667.19|670.99|667.19|669.78|665.98|274
1736672400000|2025-01-12 09:00:00|671.02|667.22|671.95|668.15|672.63|668.83|670.95|667.15|346
1736672700000|2025-01-12 09:05:00|671.96|668.16|672.53|668.73|673.08|669.28|670.81|667.01|284
1736673000000|2025-01-12 09:10:00|672.48|668.68|672.38|668.58|672.91|669.11|671.8|668|247
1736673300000|2025-01-12 09:15:00|671.78|667.98|671.25|667.45|671.85|668.05|670.42|666.62|511
1736673600000|2025-01-12 09:20:00|671.26|667.46|669.66|665.86|671.31|667.51|669.6|665.8|344
1736673900000|2025-01-12 09:25:00|669.64|665.84|669.4|665.6|670.24|666.44|669.36|665.56|592
1736674200000|2025-01-12 09:30:00|669.76|665.96|668.5|664.7|670.18|666.38|667.46|663.66|502
1736674500000|2025-01-12 09:35:00|668.51|664.71|668.73|664.93|668.73|664.93|666.72|662.92|453
1736674800000|2025-01-12 09:40:00|668.72|664.92|667.2|663.4|668.79|664.99|667.12|663.32|315
1736675100000|2025-01-12 09:45:00|667.22|663.42|667.64|663.84|668.44|664.64|666.79|662.99|527
1736675400000|2025-01-12 09:50:00|667.63|663.83|668.12|664.32|668.31|664.51|666.77|662.97|412
1736675700000|2025-01-12 09:55:00|668.11|664.31|668.52|664.72|668.88|665.08|668.11|664.31|293
1736676000000|2025-01-12 10:00:00|668.53|664.73|668.74|664.94|669.77|665.97|668.53|664.73|520
1736676300000|2025-01-12 10:05:00|668.48|664.68|666.98|663.18|668.6|664.8|666.79|662.99|342
1736676600000|2025-01-12 10:10:00|667|663.2|667.48|663.68|667.61|663.81|666.78|662.98|279
1736676900000|2025-01-12 10:15:00|667.46|663.66|668.05|664.25|668.87|665.07|667.14|663.34|300
1736677200000|2025-01-12 10:20:00|667.99|664.19|664.39|660.59|668.01|664.21|664.32|660.52|397
1736677500000|2025-01-12 10:25:00|664.41|660.61|665.32|661.52|665.91|662.11|663.96|660.16|357
1736677800000|2025-01-12 10:30:00|665.26|661.46|664.72|660.92|665.28|661.48|664.16|660.36|409
1736678100000|2025-01-12 10:35:00|664.61|660.81|666.19|662.39|666.54|662.74|664.21|660.41|490
1736678400000|2025-01-12 10:40:00|666.2|662.4|667.26|663.46|667.67|663.87|666.04|662.24|329
1736678700000|2025-01-12 10:45:00|667.25|663.45|669.6|665.8|669.62|665.82|667.11|663.31|337
1736679000000|2025-01-12 10:50:00|669.59|665.79|669.32|665.52|669.59|665.79|668.71|664.91|231
1736679300000|2025-01-12 10:55:00|669.33|665.53|669.06|665.26|669.5|665.7|668.87|665.07|247
1736679600000|2025-01-12 11:00:00|669.07|665.27|667.61|663.81|669.71|665.91|667.6|663.8|399
1736679900000|2025-01-12 11:05:00|667.6|663.8|669.64|665.84|670.56|666.76|667.41|663.61|343
1736680200000|2025-01-12 11:10:00|669.65|665.85|670.54|666.74|670.65|666.85|669.57|665.77|265
1736680500000|2025-01-12 11:15:00|670.55|666.75|671.54|667.74|671.69|667.89|669.93|666.13|355
1736680800000|2025-01-12 11:20:00|671.55|667.75|670.5|666.7|671.76|667.96|670.19|666.39|389
1736681100000|2025-01-12 11:25:00|670.51|666.71|671.54|667.74|671.57|667.77|669.88|666.08|333
1736681400000|2025-01-12 11:30:00|671.73|667.93|670.66|666.86|671.73|667.93|670.4|666.6|279
1736681700000|2025-01-12 11:35:00|670.61|666.81|671.23|667.43|671.41|667.61|670.42|666.62|332
1736682000000|2025-01-12 11:40:00|671.29|667.49|672.91|669.11|673.19|669.39|671.15|667.35|318
1736682300000|2025-01-12 11:45:00|672.9|669.1|670.65|666.85|672.91|669.11|670.51|666.71|329
1736682600000|2025-01-12 11:50:00|670.66|666.86|670.63|666.83|671.51|667.71|670.55|666.75|322
1736682900000|2025-01-12 11:55:00|670.64|666.84|670.32|666.52|671.25|667.45|670.32|666.52|190
1736683200000|2025-01-12 12:00:00|670.37|666.57|667.98|664.18|670.48|666.68|667.95|664.15|333
1736683500000|2025-01-12 12:05:00|668.01|664.21|668.66|664.86|668.66|664.86|666.98|663.18|308
1736683800000|2025-01-12 12:10:00|668.64|664.84|670.18|666.38|670.7|666.9|668.47|664.67|379
1736684100000|2025-01-12 12:15:00|670.17|666.37|670.93|667.13|671.53|667.73|669.51|665.71|496
1736684400000|2025-01-12 12:20:00|670.92|667.12|674.06|670.26|674.28|670.48|670.92|667.12|459
1736684700000|2025-01-12 12:25:00|674.07|670.27|672.41|668.61|675.16|671.36|672.33|668.53|462
1736685000000|2025-01-12 12:30:00|672.4|668.6|671.38|667.58|672.61|668.81|671.32|667.52|359
1736685300000|2025-01-12 12:35:00|671.39|667.59|670.61|666.81|671.52|667.72|670.49|666.69|372
1736685600000|2025-01-12 12:40:00|670.6|666.8|670.92|667.12|672.02|668.22|670.47|666.67|392
1736685900000|2025-01-12 12:45:00|670.85|667.05|671.69|667.89|671.92|668.12|670.7|666.9|367
1736686200000|2025-01-12 12:50:00|671.55|667.75|670.32|666.52|671.6|667.8|670.17|666.37|338
1736686500000|2025-01-12 12:55:00|670.33|666.53|669.13|665.33|670.48|666.68|668.94|665.14|251
1736686800000|2025-01-12 13:00:00|669.21|665.41|668.66|664.86|669.82|666.02|668.51|664.71|351
1736687100000|2025-01-12 13:05:00|668.73|664.93|669.99|666.19|670.18|666.38|668.39|664.59|349
1736687400000|2025-01-12 13:10:00|670.06|666.26|671.23|667.43|671.32|667.52|670.02|666.22|351
1736687700000|2025-01-12 13:15:00|671.21|667.41|671.31|667.51|671.94|668.14|670.35|666.55|440
1736688000000|2025-01-12 13:20:00|671.34|667.54|672.8|669|673.49|669.69|671.33|667.53|424
1736688300000|2025-01-12 13:25:00|672.79|668.99|672.68|668.88|672.84|669.04|671.79|667.99|317
1736688600000|2025-01-12 13:30:00|672.69|668.89|671.3|667.5|672.84|669.04|670.97|667.17|472
1736688900000|2025-01-12 13:35:00|671.29|667.49|671.59|667.79|671.91|668.11|670.35|666.55|443
1736689200000|2025-01-12 13:40:00|671.6|667.8|671.19|667.39|672.4|668.6|671.19|667.39|359
1736689500000|2025-01-12 13:45:00|670.57|666.77|672.85|669.05|672.99|669.19|670.57|666.77|455
1736689800000|2025-01-12 13:50:00|672.84|669.04|672.2|668.4|673.7|669.9|672.1|668.3|518
1736690100000|2025-01-12 13:55:00|672.21|668.41|671.93|668.13|672.73|668.93|671.71|667.91|557
1736690400000|2025-01-12 14:00:00|672.63|668.83|671.9|668.1|673.46|669.66|671.24|667.44|408
1736690700000|2025-01-12 14:05:00|671.91|668.11|673.82|670.02|674.06|670.26|671.53|667.73|484
1736691000000|2025-01-12 14:10:00|673.79|669.99|673.24|669.44|674.46|670.66|672.85|669.05|434
1736691300000|2025-01-12 14:15:00|673.09|669.29|674.33|670.53|674.47|670.67|672.41|668.61|475
1736691600000|2025-01-12 14:20:00|674.35|670.55|672.89|669.09|674.4|670.6|672.84|669.04|362
1736691900000|2025-01-12 14:25:00|672.9|669.1|672.34|668.54|672.91|669.11|671.9|668.1|445
1736692200000|2025-01-12 14:30:00|672.39|668.59|673.14|669.34|673.59|669.79|671.77|667.97|518
1736692500000|2025-01-12 14:35:00|673.17|669.37|673.18|669.38|673.33|669.53|672.42|668.62|343
1736692800000|2025-01-12 14:40:00|673.17|669.37|672.58|668.78|673.34|669.54|671.97|668.17|333
1736693100000|2025-01-12 14:45:00|671.73|667.93|670.66|666.86|672.11|668.31|669.99|666.19|458
1736693400000|2025-01-12 14:50:00|670.69|666.89|670.52|666.72|671.3|667.5|670.52|666.72|430
1736693700000|2025-01-12 14:55:00|670.51|666.71|670.98|667.18|670.99|667.19|669.88|666.08|457
1736694000000|2025-01-12 15:00:00|670.99|667.19|670.02|666.22|671.67|667.87|669.96|666.16|473
1736694300000|2025-01-12 15:05:00|670.01|666.21|669.18|665.38|670.28|666.48|669.11|665.31|587
1736694600000|2025-01-12 15:10:00|669.19|665.39|669.77|665.97|670.86|667.06|669.15|665.35|445
1736694900000|2025-01-12 15:15:00|670.38|666.58|673.97|670.17|674.2|670.4|669.33|665.53|414
1736695200000|2025-01-12 15:20:00|674|670.2|675.94|672.14|678.23|674.43|674|670.2|629
1736695500000|2025-01-12 15:25:00|675.95|672.15|677.06|673.26|677.1|673.3|674.95|671.15|394
1736695800000|2025-01-12 15:30:00|677.03|673.23|674.66|670.86|677.55|673.75|674.47|670.67|509
1736696100000|2025-01-12 15:35:00|674.64|670.84|674.75|670.95|675.28|671.48|673.41|669.61|483
1736696400000|2025-01-12 15:40:00|674.76|670.96|675.04|671.24|675.4|671.6|673.69|669.89|328
1736696700000|2025-01-12 15:45:00|674.96|671.16|674.12|670.32|675.12|671.32|674.03|670.23|364
1736697000000|2025-01-12 15:50:00|674.13|670.33|674.94|671.14|674.98|671.18|673.53|669.73|348
1736697300000|2025-01-12 15:55:00|674.89|671.09|676.07|672.27|676.5|672.7|674.65|670.85|332
1736697600000|2025-01-12 16:00:00|676.11|672.31|676.53|672.73|677.61|673.81|675.13|671.33|502
1736697900000|2025-01-12 16:05:00|676.87|673.07|675.57|671.77|677.02|673.22|674.82|671.02|397
1736698200000|2025-01-12 16:10:00|675.54|671.74|673.8|670|675.6|671.8|673.46|669.66|380
1736698500000|2025-01-12 16:15:00|673.18|669.38|670.79|666.99|673.96|670.16|670.76|666.96|648
1736698800000|2025-01-12 16:20:00|670.8|667|672.39|668.59|672.88|669.08|670.72|666.92|644
1736699100000|2025-01-12 16:25:00|672.4|668.6|673.02|669.22|673.26|669.46|672.22|668.42|420
1736699400000|2025-01-12 16:30:00|673.59|669.79|675.45|671.65|675.63|671.83|673.59|669.79|394
1736699700000|2025-01-12 16:35:00|675.46|671.66|675.66|671.86|676.5|672.7|675|671.2|446
1736700000000|2025-01-12 16:40:00|675.65|671.85|674.47|670.67|675.81|672.01|674.44|670.64|309
1736700300000|2025-01-12 16:45:00|674.48|670.68|674.44|670.64|675.08|671.28|673.3|669.5|307
1736700600000|2025-01-12 16:50:00|674.41|670.61|673.84|670.04|674.41|670.61|673.43|669.63|319
1736700900000|2025-01-12 16:55:00|673.87|670.07|674.7|670.9|674.7|670.9|673.85|670.05|246
1736701200000|2025-01-12 17:00:00|674.71|670.91|674.81|671.01|675.59|671.79|673.83|670.03|290
1736701500000|2025-01-12 17:05:00|674.8|671|674.66|670.86|675.18|671.38|673.86|670.06|335
1736701800000|2025-01-12 17:10:00|675.24|671.44|675.96|672.16|676.22|672.42|674.82|671.02|293
1736702100000|2025-01-12 17:15:00|675.26|671.46|674.96|671.16|676.71|672.91|674.88|671.08|508
1736702400000|2025-01-12 17:20:00|674.95|671.15|674.61|670.81|675.56|671.76|674.43|670.63|633
1736702700000|2025-01-12 17:25:00|674.6|670.8|674.53|670.73|674.93|671.13|674.4|670.6|472
1736703000000|2025-01-12 17:30:00|674.54|670.74|672.8|669|674.71|670.91|672.17|668.37|607
1736703300000|2025-01-12 17:35:00|672.76|668.96|674.52|670.72|674.84|671.04|672.7|668.9|634
1736703600000|2025-01-12 17:40:00|674.51|670.71|675.44|671.64|675.48|671.68|674.5|670.7|439
1736703900000|2025-01-12 17:45:00|675.43|671.63|675.26|671.46|675.44|671.64|674.49|670.69|360
1736704200000|2025-01-12 17:50:00|675.27|671.47|675.45|671.65|676.01|672.21|675.17|671.37|385
1736704500000|2025-01-12 17:55:00|675.44|671.64|675.23|671.43|676.21|672.41|675.18|671.38|446
1736704800000|2025-01-12 18:00:00|675.16|671.36|675.78|671.98|675.79|671.99|674.55|670.75|528
1736705100000|2025-01-12 18:05:00|675.79|671.99|678|674.2|678.03|674.23|675.71|671.91|384
1736705400000|2025-01-12 18:10:00|677.99|674.19|676.76|672.96|678.3|674.5|676.57|672.77|519
1736705700000|2025-01-12 18:15:00|677.42|673.62|676.95|673.15|677.83|674.03|676.59|672.79|329
1736706000000|2025-01-12 18:20:00|676.96|673.16|676.34|672.54|677.29|673.49|676.17|672.37|292
1736706300000|2025-01-12 18:25:00|676.35|672.55|676.01|672.21|676.43|672.63|675.92|672.12|255
1736706600000|2025-01-12 18:30:00|675.98|672.18|674.43|670.63|675.98|672.18|674.31|670.51|314
1736706900000|2025-01-12 18:35:00|674.44|670.64|673.64|669.84|674.44|670.64|672.92|669.12|493
1736707200000|2025-01-12 18:40:00|673.55|669.75|672.11|668.31|673.7|669.9|671.8|668|413
1736707500000|2025-01-12 18:45:00|672.17|668.37|672.6|668.8|672.68|668.88|671.45|667.65|440
1736707800000|2025-01-12 18:50:00|672.56|668.76|672.43|668.63|673.06|669.26|672.04|668.24|378
1736708100000|2025-01-12 18:55:00|672.42|668.62|672.23|668.43|672.95|669.15|671.81|668.01|273
1736708400000|2025-01-12 19:00:00|671.83|668.03|672.37|668.57|673.34|669.54|671.57|667.77|448
1736708700000|2025-01-12 19:05:00|672.4|668.6|671.9|668.1|673.32|669.52|671.8|668|546
1736709000000|2025-01-12 19:10:00|671.91|668.11|670.89|667.09|672|668.2|670.58|666.78|563
1736709300000|2025-01-12 19:15:00|670.88|667.08|671.23|667.43|671.42|667.62|670.4|666.6|646
1736709600000|2025-01-12 19:20:00|671.22|667.42|670.98|667.18|671.26|667.46|669.78|665.98|432
1736709900000|2025-01-12 19:25:00|670.99|667.19|670.69|666.89|671.34|667.54|669.92|666.12|412
1736710200000|2025-01-12 19:30:00|671.2|667.4|670.06|666.26|672.22|668.42|670.06|666.26|333
1736710500000|2025-01-12 19:35:00|670.07|666.27|671.39|667.59|671.55|667.75|670.03|666.23|349
1736710800000|2025-01-12 19:40:00|671.32|667.52|671.18|667.38|671.76|667.96|670.43|666.63|357
1736711100000|2025-01-12 19:45:00|671.74|667.94|672.06|668.26|672.35|668.55|670.94|667.14|351
1736711400000|2025-01-12 19:50:00|672.23|668.43|671.85|668.05|672.5|668.7|670.64|666.84|327
1736711700000|2025-01-12 19:55:00|671.88|668.08|672.07|668.27|672.58|668.78|671.71|667.91|271
1736712000000|2025-01-12 20:00:00|671.61|667.81|672.02|668.22|672.33|668.53|671.11|667.31|519
1736712300000|2025-01-12 20:05:00|672.03|668.23|672.49|668.69|673.01|669.21|671.69|667.89|671
1736712600000|2025-01-12 20:10:00|672.45|668.65|672.66|668.86|672.78|668.98|671.75|667.95|523
1736712900000|2025-01-12 20:15:00|673.24|669.44|671.65|667.85|673.29|669.49|671.59|667.79|344
1736713200000|2025-01-12 20:20:00|671.66|667.86|672|668.2|672.11|668.31|670.94|667.14|339
1736713500000|2025-01-12 20:25:00|672.01|668.21|671.61|667.81|672.08|668.28|671.38|667.58|272
1736713800000|2025-01-12 20:30:00|671.62|667.82|669.64|665.84|671.62|667.82|668.99|665.19|366
1736714100000|2025-01-12 20:35:00|669.82|666.02|672.81|663.01|673.26|666.88|669.38|662.74|383
1736714400000|2025-01-12 20:40:00|672.8|663|672.32|662.52|672.8|663|671.72|661.92|297
1736714700000|2025-01-12 20:45:00|672.3|662.5|671.94|662.14|672.4|662.6|670.98|661.18|362
1736715000000|2025-01-12 20:50:00|671.96|662.16|672.68|662.88|672.68|662.88|671.62|661.82|229
1736715300000|2025-01-12 20:55:00|672.64|662.84|672.94|663.14|673.35|663.55|672.53|662.73|193
1736715600000|2025-01-12 21:00:00|673.11|663.31|671.58|661.78|673.9|664.1|671.57|661.77|329
1736715900000|2025-01-12 21:05:00|671.59|661.79|671.04|661.24|671.79|661.99|670.59|660.79|294
1736716200000|2025-01-12 21:10:00|671.09|661.29|670.13|660.33|671.42|661.62|669.74|659.94|252
1736716500000|2025-01-12 21:15:00|670.14|660.34|668.78|658.98|670.8|661|667.83|658.03|424
1736716800000|2025-01-12 21:20:00|668.46|658.66|668.67|658.87|669.29|659.49|668.29|658.49|325
1736717100000|2025-01-12 21:25:00|668.79|658.99|670.02|660.22|670.74|660.94|668.72|658.92|313
1736717400000|2025-01-12 21:30:00|670.04|660.24|669.76|659.96|670.91|661.11|669.54|659.74|413
1736717700000|2025-01-12 21:35:00|669.77|659.97|669.64|659.84|670.51|660.71|668.53|658.73|302
1736718000000|2025-01-12 21:40:00|669.53|659.73|668.89|659.09|669.84|660.04|668.46|658.66|224
1736718300000|2025-01-12 21:45:00|668.77|658.97|667.2|657.4|668.77|658.97|667.2|657.4|159
1736718600000|2025-01-12 21:50:00|667.21|657.41|667.25|657.45|667.86|658.06|667.04|657.24|291
1736718900000|2025-01-12 21:55:00|667.24|657.44|667.5|657.7|668|658.2|667.02|657.22|257
1736719200000|2025-01-12 22:00:00|667.44|657.64|663.94|660.14|667.52|660.94|663.63|656.75|343
1736719500000|2025-01-12 22:05:00|663.95|660.15|661.5|657.7|664.25|660.45|661.12|657.32|317
1736719800000|2025-01-12 22:10:00|661.49|657.69|659.41|655.61|661.49|657.69|657.87|654.07|501
1736720100000|2025-01-12 22:15:00|659.43|655.63|657.91|654.11|659.43|655.63|657.76|653.96|342
1736720400000|2025-01-12 22:20:00|657.92|654.12|657.98|654.18|658.11|654.31|656.86|653.06|152
1736720700000|2025-01-12 22:25:00|658.11|654.31|658.24|654.44|658.48|654.68|657.35|653.55|218
1736721000000|2025-01-12 22:30:00|658.23|654.43|659.02|655.22|659.61|655.81|658.04|654.24|202
1736721300000|2025-01-12 22:35:00|659.03|655.23|660.91|657.11|661.76|657.96|659.03|655.23|195
1736721600000|2025-01-12 22:40:00|660.92|657.12|660.39|656.59|660.92|657.12|658.85|655.05|175
1736721900000|2025-01-12 22:45:00|660.4|656.6|661.54|657.74|661.81|658.01|660.3|656.5|121
1736722200000|2025-01-12 22:50:00|661.53|657.73|660.18|656.38|661.63|657.83|660.13|656.33|84
1736722500000|2025-01-12 22:55:00|660.21|656.41|660.11|656.31|661.02|657.22|659.13|655.33|210
1736722800000|2025-01-12 23:00:00|660.16|656.36|661.4|657.6|661.9|658.1|659.68|655.88|471
1736723100000|2025-01-12 23:05:00|661.41|657.61|661.25|657.45|661.73|657.93|660.04|656.24|495
1736723400000|2025-01-12 23:10:00|661.27|657.47|661.62|657.82|661.87|658.07|661.13|657.33|385
1736723700000|2025-01-12 23:15:00|661.63|657.83|660|656.2|661.9|658.1|659.84|656.04|270
1736724000000|2025-01-12 23:20:00|659.99|656.19|661.26|657.46|661.46|657.66|659.72|655.92|326
1736724300000|2025-01-12 23:25:00|661.25|657.45|662.43|658.63|662.43|658.63|661.11|657.31|249
1736724600000|2025-01-12 23:30:00|662.44|658.64|663.73|659.93|664.13|660.33|662.3|658.5|312
1736724900000|2025-01-12 23:35:00|663.72|659.92|664.83|661.03|664.94|661.14|663.1|659.3|258
1736725200000|2025-01-12 23:40:00|664.82|661.02|665.12|661.32|665.37|661.57|664.43|660.63|190
1736725500000|2025-01-12 23:45:00|665.11|661.31|664.88|661.08|665.25|661.45|664.22|660.42|298
1736725800000|2025-01-12 23:50:00|664.92|661.12|665.24|661.44|665.5|661.7|664.7|660.9|327
1736726100000|2025-01-12 23:55:00|665.26|661.46|665.14|661.34|665.8|662|664.8|661|317
1736726400000|2025-01-13 00:00:00|665.31|661.51|666.61|662.81|666.99|663.19|663.79|659.99|546
1736726700000|2025-01-13 00:05:00|666.6|662.8|666.62|662.82|667.03|663.23|664.91|661.11|591
1736727000000|2025-01-13 00:10:00|666.61|662.81|667.61|663.81|668.35|664.55|666.47|662.67|481
1736727300000|2025-01-13 00:15:00|667.64|663.84|667.57|663.77|669.16|665.36|667.57|663.77|545
1736727600000|2025-01-13 00:20:00|667.6|663.8|670.07|666.27|670.08|666.28|666.83|663.03|497
1736727900000|2025-01-13 00:25:00|670.06|666.26|675.17|671.37|677.57|673.77|669.92|666.12|718
1736728200000|2025-01-13 00:30:00|675.18|671.38|680.16|676.36|682.84|679.04|675.13|671.33|868
1736728500000|2025-01-13 00:35:00|680.17|676.37|680.72|676.92|682.58|678.78|679.33|675.53|880
1736728800000|2025-01-13 00:40:00|680.74|676.94|680.53|676.73|682.59|678.79|679.76|675.96|818
1736729100000|2025-01-13 00:45:00|680.57|676.77|678.1|674.3|681.48|677.68|677.05|673.25|939
1736729400000|2025-01-13 00:50:00|677.95|674.15|677.2|673.4|679.85|676.05|676.78|672.98|694
1736729700000|2025-01-13 00:55:00|677.17|673.37|675.94|672.14|677.61|673.81|675.47|671.67|580
1736730000000|2025-01-13 01:00:00|675.93|672.13|674.62|670.82|676.87|673.07|672.87|669.07|788
1736730300000|2025-01-13 01:05:00|674.65|670.85|672.98|669.18|674.65|670.85|671.69|667.89|789
1736730600000|2025-01-13 01:10:00|672.99|669.19|670.77|666.97|673.8|670|670.68|666.88|680
1736730900000|2025-01-13 01:15:00|670.8|667|669.39|665.59|671.08|667.28|668.55|664.75|693
1736731200000|2025-01-13 01:20:00|669.49|665.69|673.1|669.3|673.21|669.41|669.05|665.25|650
1736731500000|2025-01-13 01:25:00|673.11|669.31|672.78|668.98|675.03|671.23|672.67|668.87|516
1736731800000|2025-01-13 01:30:00|672.76|668.96|673.53|669.73|673.8|670|671.27|667.47|549
1736732100000|2025-01-13 01:35:00|673.51|669.71|670.03|666.23|673.53|669.73|669.86|666.06|387
1736732400000|2025-01-13 01:40:00|670.05|666.25|668.26|664.46|670.05|666.25|666.89|663.09|640
1736732700000|2025-01-13 01:45:00|668.27|664.47|664.43|660.63|669.78|665.98|664.43|660.63|657
1736733000000|2025-01-13 01:50:00|664.27|660.47|663.38|659.58|665.89|662.09|663.36|659.56|753
1736733300000|2025-01-13 01:55:00|663.41|659.61|664.68|660.88|664.68|660.88|663.08|659.28|495
1736733600000|2025-01-13 02:00:00|664.67|660.87|661.66|657.86|666.27|662.47|661.14|657.34|608
1736733900000|2025-01-13 02:05:00|661.73|657.93|661.04|657.24|662.2|658.4|660.08|656.28|596
1736734200000|2025-01-13 02:10:00|661.05|657.25|661.38|657.58|662.31|658.51|660.94|657.14|381
1736734500000|2025-01-13 02:15:00|661.33|657.53|662.25|658.45|663.83|660.03|661.27|657.47|460
1736734800000|2025-01-13 02:20:00|662.26|658.46|659.86|656.06|662.26|658.46|659.27|655.47|422
1736735100000|2025-01-13 02:25:00|659.87|656.07|660.38|656.58|661.35|657.55|659.34|655.54|545
1736735400000|2025-01-13 02:30:00|660.37|656.57|659.26|655.46|660.38|656.58|657.65|653.85|509
1736735700000|2025-01-13 02:35:00|659.24|655.44|657.38|653.58|659.25|655.45|657.11|653.31|560
1736736000000|2025-01-13 02:40:00|657.34|653.54|655.5|651.7|657.4|653.6|655.49|651.69|538
1736736300000|2025-01-13 02:45:00|655.52|651.72|652.37|648.57|655.7|651.9|652.3|648.5|491
1736736600000|2025-01-13 02:50:00|652.36|648.56|650.27|646.47|652.46|648.66|647.47|643.67|721
1736736900000|2025-01-13 02:55:00|650.24|646.44|652.9|649.1|653.23|649.43|649|645.2|590
1736737200000|2025-01-13 03:00:00|652.89|649.09|656.19|652.39|656.69|652.89|652.56|648.76|508
1736737500000|2025-01-13 03:05:00|656.14|652.34|654.09|650.29|656.24|652.44|653.13|649.33|494
1736737800000|2025-01-13 03:10:00|654.1|650.3|652.64|648.84|654.18|650.38|651.99|648.19|459
1736738100000|2025-01-13 03:15:00|652.09|648.29|649.92|646.12|652.14|648.34|649.33|645.53|804
1736738400000|2025-01-13 03:20:00|649.86|646.06|649.54|645.74|650.42|646.62|647.93|644.13|761
1736738700000|2025-01-13 03:25:00|649.53|645.73|651.2|647.4|651.83|648.03|648.28|644.48|669
1736739000000|2025-01-13 03:30:00|651.22|647.42|653.03|649.23|653.39|649.59|650.9|647.1|798
1736739300000|2025-01-13 03:35:00|653.02|649.22|652.9|649.1|653.67|649.87|652.31|648.51|838
1736739600000|2025-01-13 03:40:00|652.88|649.08|651.71|647.91|653.28|649.48|651.25|647.45|792
1736739900000|2025-01-13 03:45:00|652.04|648.24|646.73|642.93|652.04|648.24|645.24|641.44|712
1736740200000|2025-01-13 03:50:00|646.74|642.94|648.45|644.65|649.35|645.55|645.93|642.13|759
1736740500000|2025-01-13 03:55:00|648.44|644.64|647.62|643.82|648.68|644.88|646.87|643.07|582
1736740800000|2025-01-13 04:00:00|647.59|643.79|649.61|645.81|650.31|646.51|645.7|641.9|760
1736741100000|2025-01-13 04:05:00|649.76|645.96|651.73|647.93|651.82|648.02|649.47|645.67|644
1736741400000|2025-01-13 04:10:00|651.72|647.92|652.9|649.1|652.99|649.19|650.58|646.78|553
1736741700000|2025-01-13 04:15:00|652.85|649.05|654.64|650.84|655.24|651.44|652.81|649.01|520
1736742000000|2025-01-13 04:20:00|654.63|650.83|656.76|652.96|656.77|652.97|654.23|650.43|443
1736742300000|2025-01-13 04:25:00|656.75|652.95|656.94|653.14|658.41|654.61|656.75|652.95|468
1736742600000|2025-01-13 04:30:00|656.97|653.17|656.83|653.03|658.33|654.53|656.42|652.62|547
1736742900000|2025-01-13 04:35:00|656.86|653.06|655.71|651.91|657.14|653.34|654.37|650.57|497
1736743200000|2025-01-13 04:40:00|655.72|651.92|655.04|651.24|656.4|652.6|654.92|651.12|500
1736743500000|2025-01-13 04:45:00|654.61|650.81|653.93|650.13|654.84|651.04|653.24|649.44|836
1736743800000|2025-01-13 04:50:00|653.94|650.14|654.19|650.39|655.01|651.21|653.94|650.14|776
1736744100000|2025-01-13 04:55:00|654.18|650.38|654.15|650.35|654.65|650.85|653.42|649.62|561
1736744400000|2025-01-13 05:00:00|654.62|650.82|652.43|648.63|655.39|651.59|652.43|648.63|506
1736744700000|2025-01-13 05:05:00|652.42|648.62|650.67|646.87|652.48|648.68|650.03|646.23|641
1736745000000|2025-01-13 05:10:00|650.68|646.88|650.24|646.44|651.02|647.22|649.87|646.07|476
1736745300000|2025-01-13 05:15:00|649.8|646|650.28|646.48|651.4|647.6|649.56|645.76|718
1736745600000|2025-01-13 05:20:00|650.25|646.45|650.52|646.72|652.54|648.74|649.81|646.01|520
1736745900000|2025-01-13 05:25:00|650.51|646.71|649.98|646.18|650.51|646.71|648.59|644.79|640
1736746200000|2025-01-13 05:30:00|649.99|646.19|649.36|645.56|650.33|646.53|648.24|644.44|864
1736746500000|2025-01-13 05:35:00|649.35|645.55|647.14|643.34|649.35|645.55|646.97|643.17|596
1736746800000|2025-01-13 05:40:00|647.18|643.38|648.51|644.71|649.09|645.29|647.01|643.21|508
1736747100000|2025-01-13 05:45:00|648.94|645.14|646.12|642.32|648.94|645.14|645.39|641.59|463
1736747400000|2025-01-13 05:50:00|646.11|642.31|649.08|645.28|649.41|645.61|645.97|642.17|497
1736747700000|2025-01-13 05:55:00|649.05|645.25|648.46|644.66|649.45|645.65|648.13|644.33|329
1736748000000|2025-01-13 06:00:00|647.95|644.15|648.55|644.75|648.77|644.97|646.02|642.22|775
1736748300000|2025-01-13 06:05:00|648.53|644.73|649.67|645.87|651.03|647.23|648.51|644.71|472
1736748600000|2025-01-13 06:10:00|649.72|645.92|651.45|647.65|652.14|648.34|649.6|645.8|579
1736748900000|2025-01-13 06:15:00|651.47|647.67|650.19|646.39|651.57|647.77|648.94|645.14|703
1736749200000|2025-01-13 06:20:00|650.21|646.41|650.5|646.7|650.58|646.78|648.91|645.11|443
1736749500000|2025-01-13 06:25:00|650.51|646.71|647.56|643.76|650.99|647.19|646.79|642.99|696
1736749800000|2025-01-13 06:30:00|647.99|644.19|646.96|643.16|649.14|645.34|646.95|643.15|462
1736750100000|2025-01-13 06:35:00|646.9|643.1|644.73|640.93|646.9|643.1|643.57|639.77|777
1736750400000|2025-01-13 06:40:00|644.74|640.94|644.62|640.82|646.01|642.21|643.98|640.18|611
1736750700000|2025-01-13 06:45:00|644.61|640.81|640.1|636.3|644.64|640.84|639.97|636.17|792
1736751000000|2025-01-13 06:50:00|640.09|636.29|637.77|633.97|641.12|637.32|637.41|633.61|879
1736751300000|2025-01-13 06:55:00|637.73|633.93|639.27|635.47|639.93|636.13|636.91|633.11|773
1736751600000|2025-01-13 07:00:00|639.26|635.46|639.3|635.5|641.18|637.38|638.97|635.17|709
1736751900000|2025-01-13 07:05:00|639.29|635.49|641.24|637.44|641.26|637.46|636.91|633.11|672
1736752200000|2025-01-13 07:10:00|641.25|637.45|641.06|637.26|642.9|639.1|641|637.2|548
1736752500000|2025-01-13 07:15:00|641.01|637.21|642.27|638.47|643.09|639.29|639.77|635.97|567
1736752800000|2025-01-13 07:20:00|642.26|638.46|645.67|641.87|645.73|641.93|641.88|638.08|535
1736753100000|2025-01-13 07:25:00|645.65|641.85|645.31|641.51|645.65|641.85|644.65|640.85|372
1736753400000|2025-01-13 07:30:00|645.3|641.5|643.59|639.79|645.3|641.5|642.27|638.47|509
1736753700000|2025-01-13 07:35:00|643.58|639.78|644.93|641.13|646.63|642.83|643.34|639.54|565
1736754000000|2025-01-13 07:40:00|644.95|641.15|645.16|641.36|645.68|641.88|644.42|640.62|316
1736754300000|2025-01-13 07:45:00|645.17|641.37|641.97|638.17|645.17|641.37|641.42|637.62|452
1736754600000|2025-01-13 07:50:00|641.98|638.18|642.41|638.61|642.76|638.96|641.17|637.37|444
1736754900000|2025-01-13 07:55:00|642.4|638.6|642.75|638.95|642.75|638.95|641.87|638.07|300
1736755200000|2025-01-13 08:00:00|642.77|638.97|641.53|637.73|643.5|639.7|641.3|637.5|571
1736755500000|2025-01-13 08:05:00|641.42|637.62|640.31|636.51|641.77|637.97|639.15|635.35|472
1736755800000|2025-01-13 08:10:00|640.32|636.52|640.17|636.37|640.33|636.53|638.66|634.86|449
1736756100000|2025-01-13 08:15:00|640.18|636.38|637.79|633.99|641.24|637.44|637.74|633.94|471
1736756400000|2025-01-13 08:20:00|637.8|634|635.16|631.36|639.49|635.69|633.51|629.71|772
1736756700000|2025-01-13 08:25:00|635.18|631.38|637.26|633.46|637.9|634.1|634.63|630.83|753
1736757000000|2025-01-13 08:30:00|637.21|633.41|636.26|632.46|638.13|634.33|635|631.2|719
1736757300000|2025-01-13 08:35:00|636.25|632.45|638.3|634.5|638.37|634.57|636.1|632.3|511
1736757600000|2025-01-13 08:40:00|638.33|634.53|638.6|634.8|638.67|634.87|637.63|633.83|376
1736757900000|2025-01-13 08:45:00|638.61|634.81|637.39|633.59|639.97|636.17|637.37|633.57|469
1736758200000|2025-01-13 08:50:00|637.38|633.58|635.84|632.04|637.61|633.81|635.82|632.02|342
1736758500000|2025-01-13 08:55:00|635.82|632.02|637.28|633.48|637.83|634.03|635.82|632.02|433
1736758800000|2025-01-13 09:00:00|637.29|633.49|638.03|634.23|639.98|636.18|637.16|633.36|611
1736759100000|2025-01-13 09:05:00|638.02|634.22|637.73|633.93|639.38|635.58|633.95|630.15|751
1736759400000|2025-01-13 09:10:00|637.89|634.09|637.3|633.5|639.07|635.27|636.76|632.96|643
1736759700000|2025-01-13 09:15:00|637.29|633.49|635.53|631.73|637.31|633.51|635.38|631.58|806
1736760000000|2025-01-13 09:20:00|635.37|631.57|632.82|629.02|636.11|632.31|632.05|628.25|764
1736760300000|2025-01-13 09:25:00|632.88|629.08|629.95|626.15|634.99|631.19|629.94|626.14|616
1736760600000|2025-01-13 09:30:00|630.13|626.33|627.58|623.78|631.24|627.44|627.01|623.21|877
1736760900000|2025-01-13 09:35:00|627.59|623.79|634.13|630.33|634.61|630.81|627.41|623.61|756
1736761200000|2025-01-13 09:40:00|634.12|630.32|631.8|628|634.87|631.07|631.72|627.92|450
1736761500000|2025-01-13 09:45:00|631.88|628.08|633.05|629.25|633.47|629.67|630.98|627.18|575
1736761800000|2025-01-13 09:50:00|633.06|629.26|631.52|627.72|633.16|629.36|631.08|627.28|521
1736762100000|2025-01-13 09:55:00|631.49|627.69|631.1|627.3|631.59|627.79|630.37|626.57|540
1736762400000|2025-01-13 10:00:00|631.09|627.29|628.53|624.73|631.53|627.73|627.04|623.24|737
1736762700000|2025-01-13 10:05:00|628.56|624.76|628.9|625.1|629.07|625.27|627.1|623.3|785
1736763000000|2025-01-13 10:10:00|628.97|625.17|627.45|623.65|630.39|626.59|627.37|623.57|633
1736763300000|2025-01-13 10:15:00|627.52|623.72|627.71|623.91|628.55|624.75|626.12|622.32|801
1736763600000|2025-01-13 10:20:00|627.73|623.93|623.54|619.74|627.87|624.07|623.54|619.74|690
1736763900000|2025-01-13 10:25:00|623.53|619.73|622.89|619.09|624.41|620.61|622.15|618.35|705
1736764200000|2025-01-13 10:30:00|622.9|619.1|622.66|618.86|623.12|619.32|620.71|616.91|846
1736764500000|2025-01-13 10:35:00|622.69|618.89|623|619.2|624.81|621.01|621.48|617.68|808
1736764800000|2025-01-13 10:40:00|622.96|619.16|620.17|616.37|623.33|619.53|620.12|616.32|690
1736765100000|2025-01-13 10:45:00|620.16|616.36|617.65|613.85|621.28|617.48|617.65|613.85|551
1736765400000|2025-01-13 10:50:00|617.64|613.84|617.31|613.51|618.61|614.81|617.31|613.51|371
1736765700000|2025-01-13 10:55:00|617.33|613.53|619.89|616.09|621.33|617.53|617.31|613.51|624
1736766000000|2025-01-13 11:00:00|619.96|616.16|620.5|616.7|621.11|617.31|618.28|614.48|676
1736766300000|2025-01-13 11:05:00|620.38|616.58|616.91|613.11|621.46|617.66|616.91|613.11|620
1736766600000|2025-01-13 11:10:00|616.94|613.14|617.11|613.31|618.43|614.63|616.91|613.11|482
1736766900000|2025-01-13 11:15:00|617.12|613.32|616.96|613.16|618.21|614.41|616.91|613.11|630
1736767200000|2025-01-13 11:20:00|616.95|613.15|619.07|615.27|620.4|616.6|616.91|613.11|680
1736767500000|2025-01-13 11:25:00|619.08|615.28|615.96|612.16|619.51|615.71|615.82|612.02|607
1736767800000|2025-01-13 11:30:00|616.04|612.24|614.06|610.26|617.74|613.94|613.83|610.03|849
1736768100000|2025-01-13 11:35:00|614.02|610.22|613.32|609.52|617.15|613.35|613.32|609.52|889
1736768400000|2025-01-13 11:40:00|613.36|609.56|611.53|607.73|613.36|609.56|610.02|606.22|747
1736768700000|2025-01-13 11:45:00|611.52|607.72|615.45|611.65|616.2|612.4|610.99|607.19|878
1736769000000|2025-01-13 11:50:00|615.44|611.64|612.25|608.45|615.96|612.16|612.08|608.28|767
1736769300000|2025-01-13 11:55:00|612.23|608.43|609.03|605.23|612.26|608.46|608.93|605.13|731
1736769600000|2025-01-13 12:00:00|609.05|605.25|608.22|604.42|612.61|608.81|608.22|604.42|817
1736769900000|2025-01-13 12:05:00|608.21|604.41|616.18|612.38|616.19|612.39|608.21|604.41|804
1736770200000|2025-01-13 12:10:00|616.17|612.37|615.38|611.58|618.72|614.92|615.36|611.56|871
1736770500000|2025-01-13 12:15:00|615.37|611.57|616.61|612.81|617.2|613.4|613.55|609.75|769
1736770800000|2025-01-13 12:20:00|616.6|612.8|615.84|612.04|619.23|615.43|615.82|612.02|660
1736771100000|2025-01-13 12:25:00|615.85|612.05|617.64|613.84|617.72|613.92|615.51|611.71|645
1736771400000|2025-01-13 12:30:00|617.53|613.73|614.59|610.79|617.53|613.73|614.15|610.35|736
1736771700000|2025-01-13 12:35:00|614.61|610.81|612.15|608.35|615.5|611.7|611.82|608.02|740
1736772000000|2025-01-13 12:40:00|612.04|608.24|617.18|613.38|617.25|613.45|612.02|608.22|744
1736772300000|2025-01-13 12:45:00|617.19|613.39|614.82|611.02|617.8|614|614.05|610.25|717
1736772600000|2025-01-13 12:50:00|614.79|610.99|616.24|612.44|617.7|613.9|614.79|610.99|503
1736772900000|2025-01-13 12:55:00|616.23|612.43|615.38|611.58|616.6|612.8|614.86|611.06|502
1736773200000|2025-01-13 13:00:00|615.22|611.42|615.94|612.14|616.14|612.34|611.96|608.16|711
1736773500000|2025-01-13 13:05:00|615.93|612.13|623.1|619.3|623.55|619.75|615.45|611.65|662
1736773800000|2025-01-13 13:10:00|623.24|619.44|622.37|618.57|623.24|619.44|620.99|617.19|591
1736774100000|2025-01-13 13:15:00|622.76|618.96|629.18|625.38|629.59|625.79|621.88|618.08|665
1736774400000|2025-01-13 13:20:00|628.82|625.02|626.62|622.82|629.08|625.28|625.44|621.64|543
1736774700000|2025-01-13 13:25:00|626.61|622.81|623.36|619.56|626.98|623.18|623.06|619.26|440
1736775000000|2025-01-13 13:30:00|623.35|619.55|623.86|620.06|624.1|620.3|620.75|616.95|621
1736775300000|2025-01-13 13:35:00|623.74|619.94|621.66|617.86|624.39|620.59|621.54|617.74|687
1736775600000|2025-01-13 13:40:00|621.67|617.87|620.13|616.33|621.72|617.92|619.96|616.16|643
1736775900000|2025-01-13 13:45:00|620.12|616.32|617.93|614.13|620.29|616.49|617.69|613.89|633
1736776200000|2025-01-13 13:50:00|617.94|614.14|620.42|616.62|620.78|616.98|617.94|614.14|524
1736776500000|2025-01-13 13:55:00|620.32|616.52|620.68|616.88|621.85|618.05|620.13|616.33|425
1736776800000|2025-01-13 14:00:00|620.91|617.11|620.1|616.3|621.05|617.25|617.22|613.42|761
1736777100000|2025-01-13 14:05:00|620.04|616.24|620.75|616.95|621.15|617.35|617.86|614.06|742
1736777400000|2025-01-13 14:10:00|620.76|616.96|619.49|615.69|620.94|617.14|617.03|613.23|495
1736777700000|2025-01-13 14:15:00|619.48|615.68|619.41|615.61|620.76|616.96|618.62|614.82|662
1736778000000|2025-01-13 14:20:00|619.4|615.6|618.48|614.68|620.86|617.06|618.22|614.42|609
1736778300000|2025-01-13 14:25:00|618.47|614.67|618.74|614.94|619.34|615.54|616.89|613.09|619
1736778600000|2025-01-13 14:30:00|618.75|614.95|607.58|603.78|618.93|615.13|606.75|602.95|862
1736778900000|2025-01-13 14:35:00|608|604.2|617.72|613.92|620.55|616.75|603.78|599.98|930
1736779200000|2025-01-13 14:40:00|617.8|614|626.14|622.34|628.59|624.79|617.31|613.51|1007
1736779500000|2025-01-13 14:45:00|626.11|622.31|627.49|623.69|629|625.2|622.94|619.14|1000
1736779800000|2025-01-13 14:50:00|627.52|623.72|633.12|629.32|633.28|629.48|626.92|623.12|976
1736780100000|2025-01-13 14:55:00|633.13|629.33|627.41|623.61|633.42|629.62|626.04|622.24|891
1736780400000|2025-01-13 15:00:00|627.45|623.65|629.42|625.62|630.1|626.3|624.38|620.58|986
1736780700000|2025-01-13 15:05:00|629.44|625.64|632.93|629.13|633.86|630.06|628.48|624.68|919
1736781000000|2025-01-13 15:10:00|632.96|629.16|634.69|630.89|635.36|631.56|631.04|627.24|833
1736781300000|2025-01-13 15:15:00|634.55|630.75|635.26|631.46|636.29|632.49|631.28|627.48|928
1736781600000|2025-01-13 15:20:00|635.25|631.45|634.78|630.98|637.93|634.13|634.63|630.83|833
1736781900000|2025-01-13 15:25:00|634.79|630.99|631.6|627.8|634.83|631.03|629.81|626.01|890
1736782200000|2025-01-13 15:30:00|631.63|627.83|631.37|627.57|633.62|629.82|628.61|624.81|962
1736782500000|2025-01-13 15:35:00|631.36|627.56|635.55|631.75|635.55|631.75|631.33|627.53|986
1736782800000|2025-01-13 15:40:00|635.56|631.76|634.97|631.17|637.5|633.7|634.49|630.69|907
1736783100000|2025-01-13 15:45:00|634.96|631.16|633.33|629.53|635.12|631.32|631.36|627.56|848
1736783400000|2025-01-13 15:50:00|633.32|629.52|630.18|626.38|634.08|630.28|630.15|626.35|814
1736783700000|2025-01-13 15:55:00|630.22|626.42|631.28|627.48|632.77|628.97|630.08|626.28|646
1736784000000|2025-01-13 16:00:00|631.3|627.5|631.75|627.95|632.49|628.69|628.01|624.21|890
1736784300000|2025-01-13 16:05:00|631.74|627.94|631.3|627.5|634.6|630.8|631.3|627.5|808
1736784600000|2025-01-13 16:10:00|631.27|627.47|630.61|626.81|632.49|628.69|628.05|624.25|871
1736784900000|2025-01-13 16:15:00|630.62|626.82|628.71|624.91|632.03|628.23|628.11|624.31|833
1736785200000|2025-01-13 16:20:00|628.75|624.95|627.56|623.76|629.61|625.81|626.81|623.01|815
1736785500000|2025-01-13 16:25:00|627.55|623.75|628.28|624.48|630.14|626.34|627.54|623.74|831
1736785800000|2025-01-13 16:30:00|628.29|624.49|630.48|626.68|631.48|627.68|627.63|623.83|781
1736786100000|2025-01-13 16:35:00|630.5|626.7|629.5|625.7|631.05|627.25|629.31|625.51|684
1736786400000|2025-01-13 16:40:00|629.51|625.71|631.33|627.53|631.58|627.78|629.23|625.43|579
1736786700000|2025-01-13 16:45:00|631.32|627.52|629.28|625.48|632.4|628.6|629.23|625.43|693
1736787000000|2025-01-13 16:50:00|629.3|625.5|626.07|622.27|629.69|625.89|625.81|622.01|672
1736787300000|2025-01-13 16:55:00|625.98|622.18|623.35|619.55|626.25|622.45|622.48|618.68|671
1736787600000|2025-01-13 17:00:00|623.36|619.56|624.39|620.59|625.81|622.01|622.74|618.94|949
1736787900000|2025-01-13 17:05:00|624.42|620.62|626.5|622.7|626.5|622.7|622.32|618.52|881
1736788200000|2025-01-13 17:10:00|626.51|622.71|625.49|621.69|627.76|623.96|624.43|620.63|689
1736788500000|2025-01-13 17:15:00|625.48|621.68|626.66|622.86|627.69|623.89|625.05|621.25|753
1736788800000|2025-01-13 17:20:00|626.67|622.87|624.5|620.7|626.87|623.07|624.32|620.52|663
1736789100000|2025-01-13 17:25:00|624.52|620.72|626.71|622.91|627.53|623.73|624.24|620.44|704
1736789400000|2025-01-13 17:30:00|626.69|622.89|628.58|624.78|628.99|625.19|625.12|621.32|790
1736789700000|2025-01-13 17:35:00|628.59|624.79|624.42|620.62|629.1|625.3|624.12|620.32|787
1736790000000|2025-01-13 17:40:00|624.41|620.61|622.58|618.78|624.45|620.65|622.38|618.58|732
1736790300000|2025-01-13 17:45:00|622.59|618.79|622.03|618.23|625.45|621.65|621.66|617.86|699
1736790600000|2025-01-13 17:50:00|622.04|618.24|620.45|616.65|622.46|618.66|620.09|616.29|485
1736790900000|2025-01-13 17:55:00|620.43|616.63|622.48|618.68|622.54|618.74|620.32|616.52|491
1736791200000|2025-01-13 18:00:00|622.49|618.69|626.8|623|626.93|623.13|622.38|618.58|692
1736791500000|2025-01-13 18:05:00|626.81|623.01|625.61|621.81|627.43|623.63|625.21|621.41|737
1736791800000|2025-01-13 18:10:00|625.74|621.94|622.22|618.42|625.95|622.15|621.62|617.82|646
1736792100000|2025-01-13 18:15:00|622.18|618.38|617.59|613.79|622.23|618.43|617.5|613.7|623
1736792400000|2025-01-13 18:20:00|617.61|613.81|616.84|613.04|618.03|614.23|615.06|611.26|673
1736792700000|2025-01-13 18:25:00|616.83|613.03|615.43|611.63|618.56|614.76|615.15|611.35|769
1736793000000|2025-01-13 18:30:00|615.51|611.71|620.77|616.97|621.32|617.52|615.51|611.71|841
1736793300000|2025-01-13 18:35:00|620.79|616.99|621.46|617.66|622.54|618.74|620.1|616.3|679
1736793600000|2025-01-13 18:40:00|621.4|617.6|619.88|616.08|622.45|618.65|618.85|615.05|741
1736793900000|2025-01-13 18:45:00|619.61|615.81|623.53|619.73|623.54|619.74|617.91|614.11|731
1736794200000|2025-01-13 18:50:00|623.52|619.72|620.59|616.79|624.12|620.32|620.35|616.55|715
1736794500000|2025-01-13 18:55:00|620.49|616.69|621.72|617.92|623.28|619.48|620.46|616.66|599
1736794800000|2025-01-13 19:00:00|621.73|617.93|623.65|619.85|624.71|620.91|620.28|616.48|797
1736795100000|2025-01-13 19:05:00|623.69|619.89|624.41|620.61|625.62|621.82|623.41|619.61|747
1736795400000|2025-01-13 19:10:00|624.38|620.58|622.21|618.41|625.21|621.41|622.14|618.34|787
1736795700000|2025-01-13 19:15:00|622.19|618.39|618.77|614.97|622.24|618.44|618.28|614.48|781
1736796000000|2025-01-13 19:20:00|618.76|614.96|618.1|614.3|618.78|614.98|616.54|612.74|670
1736796300000|2025-01-13 19:25:00|618.08|614.28|621.59|617.79|621.86|618.06|618.08|614.28|563
1736796600000|2025-01-13 19:30:00|621.7|617.9|621.32|617.52|622.83|619.03|619.99|616.19|768
1736796900000|2025-01-13 19:35:00|621.37|617.57|623.67|619.87|623.67|619.87|619.88|616.08|750
1736797200000|2025-01-13 19:40:00|623.66|619.86|625.43|621.63|625.76|621.96|623.48|619.68|534
1736797500000|2025-01-13 19:45:00|625.52|621.72|623.81|620.01|627.31|623.51|623.77|619.97|728
1736797800000|2025-01-13 19:50:00|623.83|620.03|622.5|618.7|624.35|620.55|621.5|617.7|798
1736798100000|2025-01-13 19:55:00|622.52|618.72|622.59|618.79|624.37|620.57|622.16|618.36|752
1736798400000|2025-01-13 20:00:00|622.58|618.78|619.66|615.86|622.99|619.19|619.54|615.74|890
1736798700000|2025-01-13 20:05:00|619.71|615.91|620.05|616.25|621.59|617.79|618.68|614.88|745
1736799000000|2025-01-13 20:10:00|620.06|616.26|620.83|617.03|622.49|618.69|619.67|615.87|776
1736799300000|2025-01-13 20:15:00|620.84|617.04|623.08|619.28|623.4|619.6|620.32|616.52|770
1736799600000|2025-01-13 20:20:00|623.19|619.39|622.26|618.46|624.79|620.99|621.96|618.16|712
1736799900000|2025-01-13 20:25:00|622.24|618.44|623.5|619.7|624.05|620.25|622.17|618.37|608
1736800200000|2025-01-13 20:30:00|623.49|619.69|627.3|623.5|627.39|623.59|623.47|619.67|687
1736800500000|2025-01-13 20:35:00|627.25|623.45|628.24|624.44|630.51|626.71|627.19|623.39|635
1736800800000|2025-01-13 20:40:00|628.22|624.42|631.26|627.46|631.66|627.86|628.06|624.26|550
1736801100000|2025-01-13 20:45:00|631.35|627.55|635.91|632.11|635.93|632.13|631.31|627.51|785
1736801400000|2025-01-13 20:50:00|636.14|632.34|640.25|636.45|641.3|637.5|634.43|630.63|864
1736801700000|2025-01-13 20:55:00|640.27|636.47|638.9|635.1|641.48|637.68|638.29|634.49|851
1736802000000|2025-01-13 21:00:00|638.92|635.12|636.17|632.37|640.51|636.71|634.89|631.09|959
1736802300000|2025-01-13 21:05:00|636.18|632.38|637.18|633.38|639.48|635.68|635.69|631.89|912
1736802600000|2025-01-13 21:10:00|637.17|633.37|637.15|633.35|638.08|634.28|635.99|632.19|729
1736802900000|2025-01-13 21:15:00|637.06|633.26|635.86|632.06|638.18|634.38|635.47|631.67|794
1736803200000|2025-01-13 21:20:00|635.85|632.05|640.27|636.47|640.27|636.47|635.59|631.79|736
1736803500000|2025-01-13 21:25:00|640.2|636.4|639.55|635.75|641.12|637.32|638.57|634.77|553
1736803800000|2025-01-13 21:30:00|639.56|635.76|638.75|634.95|641.52|637.72|638.01|634.21|857
1736804100000|2025-01-13 21:35:00|638.79|634.99|642.8|639|642.85|639.05|637.62|633.82|732
1736804400000|2025-01-13 21:40:00|642.77|638.97|645.09|641.29|645.09|641.29|642.59|638.79|647
1736804700000|2025-01-13 21:45:00|645.12|641.32|642.61|638.81|645.13|641.33|640.88|637.08|752
1736805000000|2025-01-13 21:50:00|642.62|638.82|642.22|638.42|643.74|639.94|641.46|637.66|650
1736805300000|2025-01-13 21:55:00|642.2|638.4|642.86|639.06|643.38|639.58|641.56|637.76|492
1736805600000|2025-01-13 22:00:00|643.05|639.25|645.17|641.37|645.19|641.39|642.56|638.76|693
1736805900000|2025-01-13 22:05:00|645.19|641.39|648.5|644.7|648.5|644.7|643.76|639.96|421
1736806200000|2025-01-13 22:10:00|648.51|644.71|649.75|645.95|649.77|645.97|648.08|644.28|429
1736806500000|2025-01-13 22:15:00|649.77|645.97|649.96|646.16|650.95|647.15|647.89|644.09|669
1736806800000|2025-01-13 22:20:00|649.98|646.18|650.05|646.25|650.56|646.76|648.16|644.36|369
1736807100000|2025-01-13 22:25:00|650.03|646.23|649.03|645.23|650.53|646.73|649.03|645.23|258
1736807400000|2025-01-13 22:30:00|649.01|645.21|646.45|642.65|649.75|645.95|645.92|642.12|574
1736807700000|2025-01-13 22:35:00|646.52|642.72|645.39|641.59|646.94|643.14|643.43|639.63|434
1736808000000|2025-01-13 22:40:00|645.38|641.58|646.04|642.24|646.12|642.32|644.86|641.06|221
1736808300000|2025-01-13 22:45:00|645.88|642.08|646.39|642.59|646.66|642.86|645.79|641.99|98
1736808600000|2025-01-13 22:50:00|646.38|642.58|644.98|641.18|646.4|642.6|644.81|641.01|164
1736808900000|2025-01-13 22:55:00|644.99|641.19|646.14|642.34|646.2|642.4|644.99|641.19|188
1736809200000|2025-01-13 23:00:00|646.13|642.33|644.79|640.99|646.23|642.43|643.96|640.16|279
1736809500000|2025-01-13 23:05:00|644.82|641.02|643.32|639.52|644.93|641.13|642.34|638.54|247
1736809800000|2025-01-13 23:10:00|643.31|639.51|644.72|640.92|645.45|641.65|643.31|639.51|276
1736810100000|2025-01-13 23:15:00|644.82|641.02|644.3|640.5|645.33|641.53|643.98|640.18|199
1736810400000|2025-01-13 23:20:00|644.29|640.49|644.04|640.24|644.4|640.6|643.92|640.12|111
1736810700000|2025-01-13 23:25:00|643.43|639.63|642.33|638.53|643.43|639.63|642.07|638.27|248
1736811000000|2025-01-13 23:30:00|641.71|637.91|641.94|638.14|642.24|638.44|641.45|637.65|438
1736811300000|2025-01-13 23:35:00|641.97|638.17|642.17|638.37|642.84|639.04|641.51|637.71|216
1736811600000|2025-01-13 23:40:00|642.16|638.36|641.92|638.12|642.18|638.38|641.89|638.09|135
1736811900000|2025-01-13 23:45:00|642.7|638.9|641.39|637.59|642.77|638.97|641.39|637.59|120
1736812200000|2025-01-13 23:50:00|641.43|637.63|642.58|638.78|642.74|638.94|641.39|637.59|474
1736812500000|2025-01-13 23:55:00|642.59|638.79|642.23|638.43|642.99|639.19|642.16|638.36|277
1736812800000|2025-01-14 00:00:00|642.4|638.6|642.17|638.37|644.31|640.51|642.09|638.29|486
1736813100000|2025-01-14 00:05:00|642.16|638.36|641.32|637.52|642.57|638.77|640.43|636.63|447
1736813400000|2025-01-14 00:10:00|641.35|637.55|640.5|636.7|642.38|638.58|640.26|636.46|340
1736813700000|2025-01-14 00:15:00|640.58|636.78|641.43|637.63|642.32|638.52|639.67|635.87|374
1736814000000|2025-01-14 00:20:00|641.42|637.62|643.47|639.67|644.73|640.93|641.09|637.29|434
1736814300000|2025-01-14 00:25:00|643.45|639.65|642.5|638.7|643.87|640.07|641.88|638.08|399
1736814600000|2025-01-14 00:30:00|642.49|638.69|641.53|637.73|642.99|639.19|641.03|637.23|517
1736814900000|2025-01-14 00:35:00|641.55|637.75|641.57|637.77|642.81|639.01|641.12|637.32|413
1736815200000|2025-01-14 00:40:00|642.04|638.24|640.65|636.85|643|639.2|640.65|636.85|323
1736815500000|2025-01-14 00:45:00|640.66|636.86|639.78|635.98|640.94|637.14|639.49|635.69|360
1736815800000|2025-01-14 00:50:00|639.79|635.99|641.29|637.49|641.84|638.04|639.54|635.74|414
1736816100000|2025-01-14 00:55:00|641.16|637.36|640.43|636.63|641.41|637.61|639.71|635.91|265
1736816400000|2025-01-14 01:00:00|640.5|636.7|643.62|639.82|644.17|640.37|640.5|636.7|543
1736816700000|2025-01-14 01:05:00|643.59|639.79|645.53|641.73|646.35|642.55|643.36|639.56|440
1736817000000|2025-01-14 01:10:00|645.55|641.75|646.35|642.55|646.87|643.07|645.1|641.3|413
1736817300000|2025-01-14 01:15:00|646.46|642.66|643.48|639.68|646.74|642.94|643.23|639.43|500
1736817600000|2025-01-14 01:20:00|643.49|639.69|644.99|641.19|645|641.2|643.46|639.66|469
1736817900000|2025-01-14 01:25:00|644.98|641.18|645.67|641.87|646.08|642.28|644.26|640.46|463
1736818200000|2025-01-14 01:30:00|644.78|640.98|643.66|639.86|645.24|641.44|643.04|639.24|526
1736818500000|2025-01-14 01:35:00|643.54|639.74|642.36|638.56|643.77|639.97|641.92|638.12|576
1736818800000|2025-01-14 01:40:00|642.57|638.77|641.91|638.11|642.94|639.14|641.77|637.97|507
1736819100000|2025-01-14 01:45:00|641.92|638.12|641.16|637.36|642.5|638.7|639.85|636.05|538
1736819400000|2025-01-14 01:50:00|641.12|637.32|640.86|637.06|641.93|638.13|640.33|636.53|521
1736819700000|2025-01-14 01:55:00|640.84|637.04|640.97|637.17|641.14|637.34|640.28|636.48|393
1736820000000|2025-01-14 02:00:00|641.77|637.97|643.64|639.84|643.66|639.86|641.74|637.94|467
1736820300000|2025-01-14 02:05:00|643.63|639.83|642.41|638.61|643.78|639.98|640.89|637.09|419
1736820600000|2025-01-14 02:10:00|642.4|638.6|643.65|639.85|643.91|640.11|642.11|638.31|333
1736820900000|2025-01-14 02:15:00|643.62|639.82|645.99|642.19|646.22|642.42|643.29|639.49|475
1736821200000|2025-01-14 02:20:00|645.89|642.09|647.99|644.19|648.85|645.05|644.51|640.71|576
1736821500000|2025-01-14 02:25:00|648|644.2|647.01|643.21|648.79|644.99|646.54|642.74|478
1736821800000|2025-01-14 02:30:00|647|643.2|644.58|640.78|647.25|643.45|644.45|640.65|503
1736822100000|2025-01-14 02:35:00|644.56|640.76|645.7|641.9|646.45|642.65|644.55|640.75|507
1736822400000|2025-01-14 02:40:00|645.71|641.91|644.61|640.81|646.08|642.28|644.39|640.59|373
1736822700000|2025-01-14 02:45:00|644.6|640.8|642.94|639.14|645.14|641.34|642.71|638.91|337
1736823000000|2025-01-14 02:50:00|642.93|639.13|643.11|639.31|643.76|639.96|642.37|638.57|334
1736823300000|2025-01-14 02:55:00|643.2|639.4|643.66|639.86|644.56|640.76|643.2|639.4|212
1736823600000|2025-01-14 03:00:00|643.65|639.85|643.88|640.08|644.9|641.1|643.22|639.42|312
1736823900000|2025-01-14 03:05:00|643.93|640.13|644.6|640.8|644.77|640.97|643.72|639.92|325
1736824200000|2025-01-14 03:10:00|644.59|640.79|645.35|641.55|646.13|642.33|644.49|640.69|344
1736824500000|2025-01-14 03:15:00|645.34|641.54|645.47|641.67|645.89|642.09|644.37|640.57|379
1736824800000|2025-01-14 03:20:00|645.4|641.6|646.73|642.93|647.51|643.71|645.38|641.58|386
1736825100000|2025-01-14 03:25:00|646.69|642.89|647.83|644.03|647.83|644.03|646.28|642.48|262
1736825400000|2025-01-14 03:30:00|647.1|643.3|644.71|640.91|647.39|643.59|644.68|640.88|568
1736825700000|2025-01-14 03:35:00|644.72|640.92|644.79|640.99|645.08|641.28|644.26|640.46|390
1736826000000|2025-01-14 03:40:00|644.78|640.98|644.76|640.96|644.87|641.07|643.68|639.88|306
1736826300000|2025-01-14 03:45:00|644.75|640.95|643.78|639.98|645.23|641.43|643.67|639.87|446
1736826600000|2025-01-14 03:50:00|643.67|639.87|643.19|639.39|643.88|640.08|642.79|638.99|165
1736826900000|2025-01-14 03:55:00|643.18|639.38|643.1|639.3|643.83|640.03|642.94|639.14|358
1736827200000|2025-01-14 04:00:00|643.91|640.11|645.4|641.6|645.94|642.14|643.91|640.11|499
1736827500000|2025-01-14 04:05:00|645.39|641.59|645.23|641.43|645.73|641.93|644.49|640.69|454
1736827800000|2025-01-14 04:10:00|645.14|641.34|646.18|642.38|646.21|642.41|644.64|640.84|271
1736828100000|2025-01-14 04:15:00|646.19|642.39|646.48|642.68|648.05|644.25|646.15|642.35|391
1736828400000|2025-01-14 04:20:00|646.46|642.66|646.84|643.04|647.48|643.68|646.38|642.58|395
1736828700000|2025-01-14 04:25:00|646.85|643.05|646.05|642.25|647.2|643.4|645.61|641.81|250
1736829000000|2025-01-14 04:30:00|645.36|641.56|644.71|640.91|645.36|641.56|644.21|640.41|353
1736829300000|2025-01-14 04:35:00|644.73|640.93|645.69|641.89|645.72|641.92|644.04|640.24|501
1736829600000|2025-01-14 04:40:00|645.71|641.91|645.54|641.74|646|642.2|645.16|641.36|411
1736829900000|2025-01-14 04:45:00|646.47|642.67|647.11|643.31|647.32|643.52|646.15|642.35|272
1736830200000|2025-01-14 04:50:00|647.1|643.3|648.04|644.24|648.11|644.31|646.59|642.79|264
1736830500000|2025-01-14 04:55:00|648.02|644.22|648.33|644.53|648.93|645.13|647.84|644.04|223
1736830800000|2025-01-14 05:00:00|648.32|644.52|649.47|645.67|649.59|645.79|648.09|644.29|289
1736831100000|2025-01-14 05:05:00|649.48|645.68|651.95|648.15|652.43|648.63|649.2|645.4|456
1736831400000|2025-01-14 05:10:00|652.03|648.23|651.73|647.93|652.12|648.32|651.24|647.44|237
1736831700000|2025-01-14 05:15:00|650.9|647.1|649.42|645.62|651.72|647.92|649.02|645.22|510
1736832000000|2025-01-14 05:20:00|649.41|645.61|647.35|643.55|649.42|645.62|647.01|643.21|569
1736832300000|2025-01-14 05:25:00|647.36|643.56|647.46|643.66|648.42|644.62|647.18|643.38|587
1736832600000|2025-01-14 05:30:00|647.45|643.65|645.8|642|647.92|644.12|645.65|641.85|533
1736832900000|2025-01-14 05:35:00|645.79|641.99|645.4|641.6|646.34|642.54|644.94|641.14|543
1736833200000|2025-01-14 05:40:00|645.45|641.65|645.65|641.85|646.64|642.84|645.33|641.53|502
1736833500000|2025-01-14 05:45:00|645.64|641.84|644.61|640.81|645.91|642.11|644.55|640.75|536
1736833800000|2025-01-14 05:50:00|644.6|640.8|644.28|640.48|644.64|640.84|643.8|640|427
1736834100000|2025-01-14 05:55:00|644.25|640.45|643.73|639.93|644.5|640.7|643.36|639.56|386
1736834400000|2025-01-14 06:00:00|644.64|640.84|643.37|639.57|645.66|641.86|643.06|639.26|403
1736834700000|2025-01-14 06:05:00|643.35|639.55|644.24|640.44|644.49|640.69|643.23|639.43|335
1736835000000|2025-01-14 06:10:00|644.25|640.45|644.23|640.43|644.81|641.01|643.95|640.15|254
1736835300000|2025-01-14 06:15:00|643.54|639.74|645.7|641.9|646.26|642.46|643.2|639.4|578
1736835600000|2025-01-14 06:20:00|645.74|641.94|645.86|642.06|646.22|642.42|644.41|640.61|548
1736835900000|2025-01-14 06:25:00|645.89|642.09|646.12|642.32|646.82|643.02|645.55|641.75|374
1736836200000|2025-01-14 06:30:00|646.02|642.22|645.01|641.21|646.1|642.3|644.56|640.76|447
1736836500000|2025-01-14 06:35:00|644.93|641.13|646.59|642.79|646.61|642.81|644.89|641.09|453
1736836800000|2025-01-14 06:40:00|646.56|642.76|646.81|643.01|647.14|643.34|646.22|642.42|394
1736837100000|2025-01-14 06:45:00|646.82|643.02|645.03|641.23|647.07|643.27|644.93|641.13|619
1736837400000|2025-01-14 06:50:00|645.05|641.25|645.56|641.76|646.14|642.34|644.68|640.88|459
1736837700000|2025-01-14 06:55:00|645.58|641.78|646.43|642.63|646.43|642.63|645.05|641.25|569
1736838000000|2025-01-14 07:00:00|647.14|643.34|647.52|643.72|648.47|644.67|646.14|642.34|407
1736838300000|2025-01-14 07:05:00|647.39|643.59|647.45|643.65|647.7|643.9|646.69|642.89|353
1736838600000|2025-01-14 07:10:00|647.44|643.64|646.89|643.09|647.89|644.09|646.6|642.8|198
1736838900000|2025-01-14 07:15:00|646.28|642.48|645.67|641.87|646.36|642.56|645.24|641.44|261
1736839200000|2025-01-14 07:20:00|645.66|641.86|645.94|642.14|646.04|642.24|645.11|641.31|396
1736839500000|2025-01-14 07:25:00|645.93|642.13|645.6|641.8|646.28|642.48|645.35|641.55|329
1736839800000|2025-01-14 07:30:00|645.59|641.79|645.27|641.47|646.81|643.01|645.25|641.45|435
1736840100000|2025-01-14 07:35:00|645.26|641.46|644.16|640.36|645.29|641.49|643.96|640.16|553
1736840400000|2025-01-14 07:40:00|644.15|640.35|643.42|639.62|644.22|640.42|643.39|639.59|331
1736840700000|2025-01-14 07:45:00|644.18|640.38|643.91|640.11|644.82|641.02|643.13|639.33|289
1736841000000|2025-01-14 07:50:00|643.93|640.13|643.3|639.5|643.94|640.14|643.19|639.39|172
1736841300000|2025-01-14 07:55:00|643.31|639.51|642.81|639.01|643.64|639.84|642.65|638.85|125
1736841600000|2025-01-14 08:00:00|642.19|638.39|644.08|640.28|644.55|640.75|642.17|638.37|546
1736841900000|2025-01-14 08:05:00|644.17|640.37|644.9|641.1|645.33|641.53|644.15|640.35|488
1736842200000|2025-01-14 08:10:00|645.08|641.28|647.16|643.36|647.86|644.06|644.6|640.8|603
1736842500000|2025-01-14 08:15:00|647.92|644.12|648.11|644.31|650.11|646.31|646.76|642.96|632
1736842800000|2025-01-14 08:20:00|648.16|644.36|644.42|640.62|648.16|644.36|644.38|640.58|472
1736843100000|2025-01-14 08:25:00|644.45|640.65|644.73|640.93|644.73|640.93|643.33|639.53|354
1736843400000|2025-01-14 08:30:00|644.74|640.94|644.37|640.57|646.48|642.68|643.77|639.97|455
1736843700000|2025-01-14 08:35:00|644.38|640.58|645.13|641.33|645.72|641.92|644.04|640.24|300
1736844000000|2025-01-14 08:40:00|645.12|641.32|645.97|642.17|646.27|642.47|644.76|640.96|325
1736844300000|2025-01-14 08:45:00|645.92|642.12|646.35|642.55|647.33|643.53|645.84|642.04|455
1736844600000|2025-01-14 08:50:00|646.36|642.56|645.67|641.87|646.86|643.06|645.53|641.73|454
1736844900000|2025-01-14 08:55:00|645.68|641.88|645.04|641.24|645.99|642.19|644.93|641.13|393
1736845200000|2025-01-14 09:00:00|645.12|641.32|644.78|640.98|645.88|642.08|644.35|640.55|527
1736845500000|2025-01-14 09:05:00|644.74|640.94|645.54|641.74|645.82|642.02|644.21|640.41|454
1736845800000|2025-01-14 09:10:00|645.45|641.65|648.09|644.29|648.09|644.29|645.31|641.51|419
1736846100000|2025-01-14 09:15:00|648.1|644.3|649.26|645.46|649.36|645.56|647.29|643.49|435
1736846400000|2025-01-14 09:20:00|649.27|645.47|653.11|649.31|653.11|649.31|649|645.2|488
1736846700000|2025-01-14 09:25:00|653.12|649.32|654.03|650.23|655.67|651.87|653.12|649.32|600
1736847000000|2025-01-14 09:30:00|654.02|650.22|655.47|651.67|655.56|651.76|652.68|648.88|763
1736847300000|2025-01-14 09:35:00|655.38|651.58|657.37|653.57|657.66|653.86|655.37|651.57|769
1736847600000|2025-01-14 09:40:00|657.38|653.58|657.54|653.74|658.38|654.58|656.72|652.92|597
1736847900000|2025-01-14 09:45:00|657.53|653.73|660.09|656.29|660.1|656.3|656.26|652.46|747
1736848200000|2025-01-14 09:50:00|660.12|656.32|658.9|655.1|661.27|657.47|658.69|654.89|689
1736848500000|2025-01-14 09:55:00|658.7|654.9|657.33|653.53|659.3|655.5|657.23|653.43|620
1736848800000|2025-01-14 10:00:00|657.48|653.68|655.36|651.56|657.86|654.06|654.93|651.13|678
1736849100000|2025-01-14 10:05:00|655.35|651.55|653.11|649.31|655.39|651.59|653.11|649.31|581
1736849400000|2025-01-14 10:10:00|653.18|649.38|653.57|649.77|653.75|649.95|652.45|648.65|480
1736849700000|2025-01-14 10:15:00|653.6|649.8|653.68|649.88|654.44|650.64|652.04|648.24|596
1736850000000|2025-01-14 10:20:00|653.48|649.68|655.95|652.15|656.14|652.34|653.21|649.41|389
1736850300000|2025-01-14 10:25:00|655.89|652.09|655.1|651.3|656.17|652.37|654.17|650.37|343
1736850600000|2025-01-14 10:30:00|655.12|651.32|653.67|649.87|655.18|651.38|653.33|649.53|450
1736850900000|2025-01-14 10:35:00|653.68|649.88|653.8|650|654.35|650.55|653.2|649.4|442
1736851200000|2025-01-14 10:40:00|653.81|650.01|655.19|651.39|655.3|651.5|653.57|649.77|416
1736851500000|2025-01-14 10:45:00|655.2|651.4|653.57|649.77|655.3|651.5|653.28|649.48|379
1736851800000|2025-01-14 10:50:00|653.55|649.75|654.79|650.99|655.08|651.28|653.37|649.57|254
1736852100000|2025-01-14 10:55:00|654.74|650.94|654.31|650.51|654.74|650.94|653.21|649.41|243
1736852400000|2025-01-14 11:00:00|654.33|650.53|653.83|650.03|654.8|651|653.22|649.42|349
1736852700000|2025-01-14 11:05:00|653.82|650.02|652.63|648.83|654.17|650.37|652.17|648.37|309
1736853000000|2025-01-14 11:10:00|652.66|648.86|652.54|648.74|653.07|649.27|652.2|648.4|107
1736853300000|2025-01-14 11:15:00|651.91|648.11|649.95|646.15|652.26|648.46|649.93|646.13|485
1736853600000|2025-01-14 11:20:00|649.93|646.13|648.15|644.35|649.98|646.18|647.58|643.78|375
1736853900000|2025-01-14 11:25:00|648.13|644.33|648.99|645.19|649.67|645.87|647.77|643.97|537
1736854200000|2025-01-14 11:30:00|649.6|645.8|649.63|645.83|650.85|647.05|649.5|645.7|307
1736854500000|2025-01-14 11:35:00|649.64|645.84|648.58|644.78|649.96|646.16|648.55|644.75|198
1736854800000|2025-01-14 11:40:00|648.57|644.77|649.21|645.41|649.4|645.6|647.35|643.55|334
1736855100000|2025-01-14 11:45:00|649.22|645.42|647.77|643.97|649.22|645.42|647.65|643.85|278
1736855400000|2025-01-14 11:50:00|647.76|643.96|648.96|645.16|649.11|645.31|647.58|643.78|205
1736855700000|2025-01-14 11:55:00|648.97|645.17|649.53|645.73|649.85|646.05|648.81|645.01|145
1736856000000|2025-01-14 12:00:00|649.52|645.72|648.14|644.34|650.98|647.18|647.41|643.61|379
1736856300000|2025-01-14 12:05:00|648.13|644.33|646.62|642.82|648.13|644.33|646.01|642.21|400
1736856600000|2025-01-14 12:10:00|646.58|642.78|645.81|642.01|646.64|642.84|645.18|641.38|345
1736856900000|2025-01-14 12:15:00|645.8|642|644.93|641.13|645.85|642.05|644.49|640.69|392
1736857200000|2025-01-14 12:20:00|644.94|641.14|642.37|638.57|644.96|641.16|642.24|638.44|435
1736857500000|2025-01-14 12:25:00|642.38|638.58|644.13|640.33|644.56|640.76|642.34|638.54|406
1736857800000|2025-01-14 12:30:00|644.14|640.34|645.39|641.59|646.19|642.39|643.84|640.04|423
1736858100000|2025-01-14 12:35:00|645.4|641.6|646.35|642.55|646.46|642.66|645.4|641.6|268
1736858400000|2025-01-14 12:40:00|646.38|642.58|645.67|641.87|647.31|643.51|645.41|641.61|282
1736858700000|2025-01-14 12:45:00|645.7|641.9|646.98|643.18|646.99|643.19|645.18|641.38|391
1736859000000|2025-01-14 12:50:00|646.97|643.17|646.05|642.25|647.38|643.58|646.05|642.25|319
1736859300000|2025-01-14 12:55:00|645.73|641.93|644.57|640.77|645.8|642|644.57|640.77|310
1736859600000|2025-01-14 13:00:00|643.85|640.05|644.11|640.31|644.11|640.31|641.62|637.82|704
1736859900000|2025-01-14 13:05:00|644.32|640.52|642.48|638.68|645.05|641.25|642.47|638.67|661
1736860200000|2025-01-14 13:10:00|642.45|638.65|643.11|639.31|643.46|639.66|642.26|638.46|485
1736860500000|2025-01-14 13:15:00|643.1|639.3|642.84|639.04|644.09|640.29|641.36|637.56|719
1736860800000|2025-01-14 13:20:00|642.83|639.03|642.85|639.05|644.08|640.28|642.55|638.75|444
1736861100000|2025-01-14 13:25:00|642.86|639.06|642.61|638.81|643.28|639.48|642|638.2|328
1736861400000|2025-01-14 13:30:00|643.41|639.61|649.83|646.03|655.11|651.31|643.41|639.61|978
1736861700000|2025-01-14 13:35:00|649.79|645.99|649.52|645.72|650.57|646.77|647.64|643.84|892
1736862000000|2025-01-14 13:40:00|649.54|645.74|648.98|645.18|650.68|646.88|648.15|644.35|837
1736862300000|2025-01-14 13:45:00|648.99|645.19|652.89|649.09|654.18|650.38|648.89|645.09|686
1736862600000|2025-01-14 13:50:00|652.87|649.07|651.36|647.56|653.01|649.21|649.95|646.15|707
1736862900000|2025-01-14 13:55:00|651.35|647.55|651.21|647.41|652.55|648.75|650.17|646.37|640
1736863200000|2025-01-14 14:00:00|651.18|647.38|650.01|646.21|651.46|647.66|648.71|644.91|782
1736863500000|2025-01-14 14:05:00|650.02|646.22|649.61|645.81|651.36|647.56|649.19|645.39|757
1736863800000|2025-01-14 14:10:00|649.59|645.79|650.98|647.18|651.02|647.22|648.18|644.38|498
1736864100000|2025-01-14 14:15:00|650.92|647.12|652.68|648.88|653.4|649.6|650.7|646.9|526
1736864400000|2025-01-14 14:20:00|652.67|648.87|652.48|648.68|653.14|649.34|652.14|648.34|395
1736864700000|2025-01-14 14:25:00|652.63|648.83|655.44|651.64|655.54|651.74|652.38|648.58|419
1736865000000|2025-01-14 14:30:00|655.49|651.69|655.97|652.17|656.72|652.92|653.19|649.39|870
1736865300000|2025-01-14 14:35:00|656|652.2|658.62|654.82|660.04|656.24|655.69|651.89|762
1736865600000|2025-01-14 14:40:00|658.66|654.86|656.72|652.92|660.01|656.21|656.38|652.58|675
1736865900000|2025-01-14 14:45:00|656.73|652.93|654.12|650.32|656.97|653.17|652.72|648.92|813
1736866200000|2025-01-14 14:50:00|654.14|650.34|652.09|648.29|655.97|652.17|651.83|648.03|768
1736866500000|2025-01-14 14:55:00|652.08|648.28|652.66|648.86|652.88|649.08|651.03|647.23|602
1736866800000|2025-01-14 15:00:00|652.65|648.85|655.17|651.37|655.83|652.03|651.41|647.61|723
1736867100000|2025-01-14 15:05:00|655.15|651.35|657.43|653.63|658.66|654.86|654.17|650.37|669
1736867400000|2025-01-14 15:10:00|657.44|653.64|657.28|653.48|657.8|654|655.9|652.1|568
1736867700000|2025-01-14 15:15:00|657.27|653.47|656.99|653.19|658.32|654.52|656.49|652.69|599
1736868000000|2025-01-14 15:20:00|656.98|653.18|655.43|651.63|657.23|653.43|654.85|651.05|713
1736868300000|2025-01-14 15:25:00|655.42|651.62|656.35|652.55|656.39|652.59|654.56|650.76|507
1736868600000|2025-01-14 15:30:00|655.59|651.79|654.88|651.08|655.98|652.18|654.14|650.34|817
1736868900000|2025-01-14 15:35:00|654.89|651.09|654.24|650.44|656.55|652.75|654.1|650.3|808
1736869200000|2025-01-14 15:40:00|654.27|650.47|657.39|653.59|657.66|653.86|653.78|649.98|839
1736869500000|2025-01-14 15:45:00|658.01|654.21|656.02|652.22|658.01|654.21|655.2|651.4|628
1736869800000|2025-01-14 15:50:00|656.05|652.25|657.07|653.27|657.07|653.27|654.9|651.1|671
1736870100000|2025-01-14 15:55:00|657.03|653.23|655.13|651.33|657.04|653.24|654.83|651.03|564
1736870400000|2025-01-14 16:00:00|655.12|651.32|650.21|646.41|655.23|651.43|649.55|645.75|784
1736870700000|2025-01-14 16:05:00|650.2|646.4|652.22|648.42|653.97|650.17|649.45|645.65|802
1736871000000|2025-01-14 16:10:00|652.08|648.28|651.35|647.55|652.16|648.36|649.99|646.19|609
1736871300000|2025-01-14 16:15:00|650.53|646.73|650.57|646.77|652.16|648.36|648.96|645.16|804
1736871600000|2025-01-14 16:20:00|650.6|646.8|652.57|648.77|652.87|649.07|650.6|646.8|801
1736871900000|2025-01-14 16:25:00|652.54|648.74|651.44|647.64|653.97|650.17|651.26|647.46|771
1736872200000|2025-01-14 16:30:00|651.93|648.13|652.65|648.85|652.69|648.89|651.34|647.54|538
1736872500000|2025-01-14 16:35:00|652.64|648.84|651.85|648.05|652.9|649.1|651|647.2|538
1736872800000|2025-01-14 16:40:00|651.89|648.09|651.04|647.24|652.14|648.34|650.21|646.41|518
1736873100000|2025-01-14 16:45:00|650.49|646.69|651.77|647.97|652.78|648.98|650.4|646.6|699
1736873400000|2025-01-14 16:50:00|651.76|647.96|652.46|648.66|653.27|649.47|651.76|647.96|718
1736873700000|2025-01-14 16:55:00|652.47|648.67|653.52|649.72|654.09|650.29|652.28|648.48|783
1736874000000|2025-01-14 17:00:00|654.15|650.35|653.74|649.94|654.15|650.35|652.19|648.39|554
1736874300000|2025-01-14 17:05:00|653.75|649.95|656.89|653.09|656.9|653.1|653.46|649.66|513
1736874600000|2025-01-14 17:10:00|656.9|653.1|658.32|654.52|658.7|654.9|656.32|652.52|377
1736874900000|2025-01-14 17:15:00|657.42|653.62|659.23|655.43|660.73|656.93|657.03|653.23|538
1736875200000|2025-01-14 17:20:00|659.13|655.33|657.21|653.41|659.24|655.44|655.48|651.68|874
1736875500000|2025-01-14 17:25:00|657.17|653.37|658.99|655.19|659.3|655.5|656.53|652.73|843
1736875800000|2025-01-14 17:30:00|658.98|655.18|657.23|653.43|659.53|655.73|657.12|653.32|899
1736876100000|2025-01-14 17:35:00|657.2|653.4|658.45|654.65|658.56|654.76|656.23|652.43|795
1736876400000|2025-01-14 17:40:00|658.49|654.69|659.62|655.82|660.61|656.81|657.65|653.85|735
1736876700000|2025-01-14 17:45:00|659.64|655.84|659.18|655.38|660.84|657.04|658.53|654.73|746
1736877000000|2025-01-14 17:50:00|659.15|655.35|659.83|656.03|660.77|656.97|659.15|655.35|671
1736877300000|2025-01-14 17:55:00|659.85|656.05|659.96|656.16|660.06|656.26|658.24|654.44|411
1736877600000|2025-01-14 18:00:00|660.75|656.95|661.17|657.37|662.52|658.72|660.61|656.81|481
1736877900000|2025-01-14 18:05:00|661.18|657.38|662.28|658.48|663.79|659.99|661.18|657.38|515
1736878200000|2025-01-14 18:10:00|662.17|658.37|662.55|658.75|662.94|659.14|660.97|657.17|502
1736878500000|2025-01-14 18:15:00|661.73|657.93|661.11|657.31|663.2|659.4|660.8|657|551
1736878800000|2025-01-14 18:20:00|661.1|657.3|661.3|657.5|662.15|658.35|660.17|656.37|647
1736879100000|2025-01-14 18:25:00|661.31|657.51|664.64|660.84|664.74|660.94|661.31|657.51|678
1736879400000|2025-01-14 18:30:00|665.34|661.54|666.23|662.43|667.09|663.29|665.07|661.27|561
1736879700000|2025-01-14 18:35:00|666.25|662.45|667.9|664.1|667.96|664.16|666.2|662.4|371
1736880000000|2025-01-14 18:40:00|667.88|664.08|666.91|663.11|668.08|664.28|666.87|663.07|346
1736880300000|2025-01-14 18:45:00|666.96|663.16|667.54|663.74|667.72|663.92|665.74|661.94|358
1736880600000|2025-01-14 18:50:00|667.55|663.75|669.7|665.9|670.06|666.26|666.95|663.15|328
1736880900000|2025-01-14 18:55:00|669.74|665.94|669.06|665.26|670.53|666.73|669.05|665.25|226
1736881200000|2025-01-14 19:00:00|669.12|665.32|666.27|662.47|669.28|665.48|665.08|661.28|639
1736881500000|2025-01-14 19:05:00|666.26|662.46|666.91|663.11|667.72|663.92|665.51|661.71|500
1736881800000|2025-01-14 19:10:00|666.9|663.1|665.69|661.89|667.28|663.48|664.85|661.05|511
1736882100000|2025-01-14 19:15:00|665.73|661.93|664.33|660.53|666.99|663.19|663.96|660.16|542
1736882400000|2025-01-14 19:20:00|664.34|660.54|665.23|661.43|665.42|661.62|664.13|660.33|460
1736882700000|2025-01-14 19:25:00|665.2|661.4|665.9|662.1|666.61|662.81|664.71|660.91|380
1736883000000|2025-01-14 19:30:00|665.89|662.09|665.75|661.95|666.03|662.23|664.5|660.7|571
1736883300000|2025-01-14 19:35:00|665.84|662.04|666.65|662.85|667.48|663.68|665.78|661.98|439
1736883600000|2025-01-14 19:40:00|666.68|662.88|666.51|662.71|668.56|664.76|666.51|662.71|504
1736883900000|2025-01-14 19:45:00|666.47|662.67|665.83|662.03|666.66|662.86|664.9|661.1|458
1736884200000|2025-01-14 19:50:00|665.82|662.02|665.98|662.18|666.31|662.51|665.06|661.26|442
1736884500000|2025-01-14 19:55:00|666.03|662.23|665.4|661.6|667.15|663.35|665.13|661.33|513
1736884800000|2025-01-14 20:00:00|665.39|661.59|660.39|656.59|666.38|662.58|659.44|655.64|764
1736885100000|2025-01-14 20:05:00|660.37|656.57|661.64|657.84|662.4|658.6|659.59|655.79|804
1736885400000|2025-01-14 20:10:00|661.63|657.83|661.82|658.02|662.58|658.78|660.49|656.69|696
1736885700000|2025-01-14 20:15:00|661.83|658.03|665.65|661.85|665.65|661.85|661.83|658.03|653
1736886000000|2025-01-14 20:20:00|665.66|661.86|667.64|663.84|667.72|663.92|664.66|660.86|539
1736886300000|2025-01-14 20:25:00|667.65|663.85|666.83|663.03|668.25|664.45|665.64|661.84|478
1736886600000|2025-01-14 20:30:00|666.78|662.98|664.49|660.69|666.99|663.19|663.96|660.16|471
1736886900000|2025-01-14 20:35:00|664.46|660.66|663.5|659.7|665.08|661.28|663.46|659.66|497
1736887200000|2025-01-14 20:40:00|663.56|659.76|664.42|660.62|664.61|660.81|663.11|659.31|480
1736887500000|2025-01-14 20:45:00|664.43|660.63|664.46|660.66|665.95|662.15|663.94|660.14|550
1736887800000|2025-01-14 20:50:00|664.47|660.67|664.64|660.84|665.72|661.92|663.79|659.99|564
1736888100000|2025-01-14 20:55:00|664.56|660.76|665.71|661.91|666.16|662.36|663.53|659.73|519
1736888400000|2025-01-14 21:00:00|665.7|661.9|667.23|663.43|668|664.2|664.8|661|608
1736888700000|2025-01-14 21:05:00|667.07|663.27|667.64|663.84|668.14|664.34|666.39|662.59|411
1736889000000|2025-01-14 21:10:00|667.63|663.83|667.12|663.32|667.68|663.88|666.29|662.49|343
1736889300000|2025-01-14 21:15:00|667.13|663.33|668.02|664.22|668.21|664.41|666.53|662.73|344
1736889600000|2025-01-14 21:20:00|667.98|664.18|667.84|664.04|668.33|664.53|667.01|663.21|252
1736889900000|2025-01-14 21:25:00|667.83|664.03|667.95|664.15|668.22|664.42|667.13|663.33|256
1736890200000|2025-01-14 21:30:00|667.18|663.38|666.05|662.25|667.21|663.41|665.19|661.39|496
1736890500000|2025-01-14 21:35:00|665.99|662.19|664.9|661.1|666.32|662.52|664.56|660.76|609
1736890800000|2025-01-14 21:40:00|664.91|661.11|664.56|660.76|665.24|661.44|663.95|660.15|509
1736891100000|2025-01-14 21:45:00|664.57|660.77|664.31|660.51|665.06|661.26|664.12|660.32|504
1736891400000|2025-01-14 21:50:00|664.29|660.49|664.72|660.92|664.97|661.17|664.11|660.31|321
1736891700000|2025-01-14 21:55:00|664.73|660.93|666.1|662.3|666.1|662.3|664.56|660.76|147
1736892000000|2025-01-14 22:00:00|667.28|663.48|668.5|664.7|668.64|664.84|667.05|663.25|341
1736892300000|2025-01-14 22:05:00|668.49|664.69|669.42|665.62|669.48|665.68|667.95|664.15|223
1736892600000|2025-01-14 22:10:00|669.49|665.69|668.8|665|669.59|665.79|668.67|664.87|181
1736892900000|2025-01-14 22:15:00|668.33|664.53|668.4|664.6|668.81|665.01|667.7|663.9|266
1736893200000|2025-01-14 22:20:00|668.41|664.61|668.89|665.09|669.03|665.23|668.38|664.58|109
1736893500000|2025-01-14 22:25:00|669.01|665.21|669.13|665.33|669.25|665.45|669.01|665.21|19
1736893800000|2025-01-14 22:30:00|669.91|666.11|668.67|664.87|670.02|666.22|668.67|664.87|181
1736894100000|2025-01-14 22:35:00|668.57|664.77|669.96|666.16|670.02|666.22|668.57|664.77|141
1736894400000|2025-01-14 22:40:00|669.97|666.17|669.94|666.14|670.23|666.43|669.75|665.95|115
1736894700000|2025-01-14 22:45:00|669.93|666.13|670.44|666.64|670.56|666.76|669.75|665.95|124
1736895000000|2025-01-14 22:50:00|670.35|666.55|670.65|666.85|671.16|667.36|670.35|666.55|194
1736895300000|2025-01-14 22:55:00|670.66|666.86|670.4|666.6|671.44|667.64|670.4|666.6|222
1736895600000|2025-01-14 23:00:00|670.39|666.59|669.95|666.15|670.87|667.07|668.93|665.13|427
1736895900000|2025-01-14 23:05:00|669.96|666.16|668.54|664.74|670.26|666.46|668.54|664.74|303
1736896200000|2025-01-14 23:10:00|668.53|664.73|668|664.2|669.28|665.48|667.72|663.92|259
1736896500000|2025-01-14 23:15:00|668.06|664.26|669.62|665.82|669.75|665.95|667.95|664.15|301
1736896800000|2025-01-14 23:20:00|669.53|665.73|669.13|665.33|669.76|665.96|668.76|664.96|192
1736897100000|2025-01-14 23:25:00|669.16|665.36|668.8|665|669.52|665.72|668.4|664.6|318
1736897400000|2025-01-14 23:30:00|668.77|664.97|669.17|665.37|670.35|666.55|668.77|664.97|334
1736897700000|2025-01-14 23:35:00|669.18|665.38|667.79|663.99|669.28|665.48|667.79|663.99|259
1736898000000|2025-01-14 23:40:00|667.92|664.12|670.17|666.37|670.6|666.8|667.91|664.11|183
1736898300000|2025-01-14 23:45:00|670.18|666.38|668.93|665.13|670.87|667.07|668.9|665.1|190
1736898600000|2025-01-14 23:50:00|668.8|665|669.23|665.43|669.61|665.81|668.65|664.85|202
1736898900000|2025-01-14 23:55:00|669.22|665.42|669.37|665.57|669.84|666.04|668.94|665.14|148
1736899200000|2025-01-15 00:00:00|669.39|665.59|669.09|665.29|671.23|667.43|668.74|664.94|546
1736899500000|2025-01-15 00:05:00|669.01|665.21|669.61|665.81|671.55|667.75|668.37|664.57|629
1736899800000|2025-01-15 00:10:00|669.59|665.79|670.5|666.7|671.2|667.4|668.67|664.87|587
1736900100000|2025-01-15 00:15:00|670.51|666.71|670.96|667.16|671.55|667.75|670.15|666.35|534
1736900400000|2025-01-15 00:20:00|670.82|667.02|672.57|668.77|672.57|668.77|670.51|666.71|557
1736900700000|2025-01-15 00:25:00|672.58|668.78|671.55|667.75|673.29|669.49|670.85|667.05|452
1736901000000|2025-01-15 00:30:00|670.84|667.04|670.17|666.37|672.1|668.3|670.08|666.28|661
1736901300000|2025-01-15 00:35:00|670.18|666.38|668.23|664.43|670.2|666.4|667.3|663.5|628
1736901600000|2025-01-15 00:40:00|668.24|664.44|668.33|664.53|668.5|664.7|667.19|663.39|620
1736901900000|2025-01-15 00:45:00|668.32|664.52|669.09|665.29|669.44|665.64|666.56|662.76|635
1736902200000|2025-01-15 00:50:00|669.08|665.28|667.66|663.86|669.44|665.64|667.45|663.65|582
1736902500000|2025-01-15 00:55:00|667.65|663.85|667.83|664.03|668.44|664.64|667.42|663.62|209
1736902800000|2025-01-15 01:00:00|667.6|663.8|666.09|662.29|667.82|664.02|665.82|662.02|648
1736903100000|2025-01-15 01:05:00|666.04|662.24|666.89|663.09|667.33|663.53|665.96|662.16|780
1736903400000|2025-01-15 01:10:00|666.9|663.1|664.93|661.13|667.79|663.99|664.9|661.1|471
1736903700000|2025-01-15 01:15:00|664.92|661.12|663.67|659.87|665.39|661.59|663.47|659.67|731
1736904000000|2025-01-15 01:20:00|663.69|659.89|666.2|662.4|666.38|662.58|663.69|659.89|667
1736904300000|2025-01-15 01:25:00|666.21|662.41|668.41|664.61|668.45|664.65|666.13|662.33|580
1736904600000|2025-01-15 01:30:00|669.2|665.4|674.37|670.57|674.86|671.06|668.87|665.07|698
1736904900000|2025-01-15 01:35:00|674.36|670.56|671.59|667.79|674.87|671.07|671.41|667.61|769
1736905200000|2025-01-15 01:40:00|671.58|667.78|674.9|671.1|676.27|672.47|671.09|667.29|681
1736905500000|2025-01-15 01:45:00|674.93|671.13|672.04|668.24|675.79|671.99|671.85|668.05|753
1736905800000|2025-01-15 01:50:00|672.28|668.48|672.67|668.87|672.77|668.97|670.19|666.39|776
1736906100000|2025-01-15 01:55:00|672.68|668.88|671.71|667.91|673.91|670.11|671.36|667.56|627
1736906400000|2025-01-15 02:00:00|671.73|667.93|675.75|671.95|675.96|672.16|670.72|666.92|926
1736906700000|2025-01-15 02:05:00|675.76|671.96|673.64|669.84|676.64|672.84|673.05|669.25|845
1736907000000|2025-01-15 02:10:00|673.69|669.89|674.11|670.31|674.43|670.63|672.03|668.23|727
1736907300000|2025-01-15 02:15:00|674.1|670.3|672.64|668.84|674.95|671.15|672.41|668.61|718
1736907600000|2025-01-15 02:20:00|672.63|668.83|671.08|667.28|672.7|668.9|670.57|666.77|493
1736907900000|2025-01-15 02:25:00|671.09|667.29|670.1|666.3|671.76|667.96|670.04|666.24|473
1736908200000|2025-01-15 02:30:00|670.04|666.24|669.5|665.7|670.32|666.52|668.22|664.42|583
1736908500000|2025-01-15 02:35:00|669.52|665.72|670.12|666.32|670.52|666.72|668.04|664.24|611
1736908800000|2025-01-15 02:40:00|670.04|666.24|670.09|666.29|670.61|666.81|668.91|665.11|535
1736909100000|2025-01-15 02:45:00|669.49|665.69|673.95|670.15|674.53|670.73|669.06|665.26|811
1736909400000|2025-01-15 02:50:00|673.99|670.19|672.61|668.81|674.58|670.78|672.53|668.73|716
1736909700000|2025-01-15 02:55:00|672.64|668.84|670.68|666.88|674.31|670.51|670.67|666.87|762
1736910000000|2025-01-15 03:00:00|671.51|667.71|669.2|665.4|672.44|668.64|668.86|665.06|621
1736910300000|2025-01-15 03:05:00|669.18|665.38|669.09|665.29|669.22|665.42|666.94|663.14|508
1736910600000|2025-01-15 03:10:00|669.35|665.55|669.6|665.8|670.82|667.02|668.72|664.92|466
1736910900000|2025-01-15 03:15:00|668.98|665.18|666.49|662.69|669.89|666.09|666.43|662.63|656
1736911200000|2025-01-15 03:20:00|666.47|662.67|668.3|664.5|668.51|664.71|665.45|661.65|624
1736911500000|2025-01-15 03:25:00|668.31|664.51|667.06|663.26|668.45|664.65|665.98|662.18|722
1736911800000|2025-01-15 03:30:00|667.08|663.28|669.12|665.32|669.48|665.68|666.96|663.16|687
1736912100000|2025-01-15 03:35:00|669.11|665.31|669.76|665.96|670.16|666.36|668.72|664.92|619
1736912400000|2025-01-15 03:40:00|669.75|665.95|667.86|664.06|669.86|666.06|667.49|663.69|566
1736912700000|2025-01-15 03:45:00|667.87|664.07|668.31|664.51|668.33|664.53|666.7|662.9|494
1736913000000|2025-01-15 03:50:00|668.32|664.52|670.55|666.75|670.91|667.11|668.32|664.52|604
1736913300000|2025-01-15 03:55:00|670.58|666.78|672.16|668.36|672.49|668.69|670.53|666.73|347
1736913600000|2025-01-15 04:00:00|672.17|668.37|674.82|671.02|675.18|671.38|672.17|668.37|820
1736913900000|2025-01-15 04:05:00|674.83|671.03|673.09|669.29|675.11|671.31|671.87|668.07|716
1736914200000|2025-01-15 04:10:00|673.08|669.28|671|667.2|673.49|669.69|670.82|667.02|562
1736914500000|2025-01-15 04:15:00|671.06|667.26|669.31|665.51|671.3|667.5|669.18|665.38|587
1736914800000|2025-01-15 04:20:00|669.27|665.47|670.25|666.45|670.86|667.06|669.27|665.47|576
1736915100000|2025-01-15 04:25:00|670.28|666.48|671.02|667.22|671.93|668.13|669.83|666.03|548
1736915400000|2025-01-15 04:30:00|670.92|667.12|670.09|666.29|670.97|667.17|669.82|666.02|571
1736915700000|2025-01-15 04:35:00|670.05|666.25|670.35|666.55|670.78|666.98|669.95|666.15|576
1736916000000|2025-01-15 04:40:00|670.34|666.54|669.41|665.61|670.43|666.63|668.5|664.7|555
1736916300000|2025-01-15 04:45:00|669.45|665.65|668.47|664.67|669.87|666.07|668.39|664.59|544
1736916600000|2025-01-15 04:50:00|668.52|664.72|670.32|666.52|670.32|666.52|668.52|664.72|557
1736916900000|2025-01-15 04:55:00|670.4|666.6|670.28|666.48|670.86|667.06|669.97|666.17|366
1736917200000|2025-01-15 05:00:00|670.94|667.14|670.1|666.3|671.24|667.44|669.84|666.04|316
1736917500000|2025-01-15 05:05:00|670.11|666.31|668.42|664.62|670.11|666.31|668.31|664.51|374
1736917800000|2025-01-15 05:10:00|668.41|664.61|668.63|664.83|669.28|665.48|667.37|663.57|295
1736918100000|2025-01-15 05:15:00|667.9|664.1|666.5|662.7|667.95|664.15|665.96|662.16|602
1736918400000|2025-01-15 05:20:00|666.52|662.72|667.77|663.97|668.01|664.21|666.47|662.67|308
1736918700000|2025-01-15 05:25:00|667.78|663.98|668.67|664.87|669.16|665.36|667.63|663.83|333
1736919000000|2025-01-15 05:30:00|668.69|664.89|669.35|665.55|669.43|665.63|668.05|664.25|329
1736919300000|2025-01-15 05:35:00|669.34|665.54|669.96|666.16|670.3|666.5|668.76|664.96|390
1736919600000|2025-01-15 05:40:00|669.98|666.18|669.96|666.16|670.31|666.51|669.02|665.22|341
1736919900000|2025-01-15 05:45:00|670.7|666.9|672.11|668.31|672.45|668.65|670.49|666.69|320
1736920200000|2025-01-15 05:50:00|672.12|668.32|672.88|669.08|672.95|669.15|670.96|667.16|342
1736920500000|2025-01-15 05:55:00|672.8|669|672.46|668.66|672.9|669.1|671.69|667.89|360
1736920800000|2025-01-15 06:00:00|672.47|668.67|672.04|668.24|673.89|670.09|671.95|668.15|427
1736921100000|2025-01-15 06:05:00|672.05|668.25|671.5|667.7|672.52|668.72|670.73|666.93|467
1736921400000|2025-01-15 06:10:00|671.42|667.62|671.37|667.57|672.17|668.37|671.05|667.25|372
1736921700000|2025-01-15 06:15:00|671.38|667.58|670.67|666.87|672.63|668.83|670.51|666.71|412
1736922000000|2025-01-15 06:20:00|670.71|666.91|671.66|667.86|672.36|668.56|670.39|666.59|414
1736922300000|2025-01-15 06:25:00|671.63|667.83|670.65|666.85|671.66|667.86|670.59|666.79|333
1736922600000|2025-01-15 06:30:00|670.66|666.86|670.79|666.99|671.7|667.9|670.33|666.53|383
1736922900000|2025-01-15 06:35:00|670.8|667|671.36|667.56|671.4|667.6|670.15|666.35|261
1736923200000|2025-01-15 06:40:00|671.97|668.17|671.47|667.67|672.61|668.81|671.26|667.46|264
1736923500000|2025-01-15 06:45:00|671.48|667.68|672.28|668.48|672.43|668.63|671.18|667.38|297
1736923800000|2025-01-15 06:50:00|672.36|668.56|673.14|669.34|673.36|669.56|672.36|668.56|161
1736924100000|2025-01-15 06:55:00|673.15|669.35|672.93|669.13|673.19|669.39|672.53|668.73|295
1736924400000|2025-01-15 07:00:00|672.92|669.12|673.33|669.53|674.11|670.31|672.33|668.53|316
1736924700000|2025-01-15 07:05:00|673.34|669.54|675.09|671.29|675.1|671.3|673.34|669.54|290
1736925000000|2025-01-15 07:10:00|675.14|671.34|675.27|671.47|675.76|671.96|674.97|671.17|311
1736925300000|2025-01-15 07:15:00|675.3|671.5|678.13|674.33|678.13|674.33|675.25|671.45|355
1736925600000|2025-01-15 07:20:00|678.25|674.45|678.84|675.04|679.47|675.67|678.19|674.39|346
1736925900000|2025-01-15 07:25:00|679.01|675.21|680.2|676.4|680.27|676.47|678.55|674.75|324
1736926200000|2025-01-15 07:30:00|680.19|676.39|678.95|675.15|680.88|677.08|678.67|674.87|316
1736926500000|2025-01-15 07:35:00|678.9|675.1|679.04|675.24|679.3|675.5|678.58|674.78|220
1736926800000|2025-01-15 07:40:00|679.03|675.23|681.84|678.04|682.54|678.74|678.68|674.88|441
1736927100000|2025-01-15 07:45:00|681.83|678.03|682.69|678.89|683.07|679.27|681.25|677.45|486
1736927400000|2025-01-15 07:50:00|682.76|678.96|680.68|676.88|683.11|679.31|680.63|676.83|593
1736927700000|2025-01-15 07:55:00|680.65|676.85|680.61|676.81|681.63|677.83|680.19|676.39|569
1736928000000|2025-01-15 08:00:00|680.54|676.74|680.42|676.62|682.42|678.62|679.66|675.86|731
1736928300000|2025-01-15 08:05:00|680.5|676.7|679.17|675.37|680.57|676.77|678.42|674.62|469
1736928600000|2025-01-15 08:10:00|679.14|675.34|679.77|675.97|680.88|677.08|678.76|674.96|488
1736928900000|2025-01-15 08:15:00|679.72|675.92|680.7|676.9|681.23|677.43|678.56|674.76|561
1736929200000|2025-01-15 08:20:00|680.69|676.89|682.12|678.32|682.45|678.65|680.08|676.28|503
1736929500000|2025-01-15 08:25:00|682.15|678.35|684.42|680.62|684.49|680.69|682.15|678.35|438
1736929800000|2025-01-15 08:30:00|684.47|680.67|685.88|682.08|686.04|682.24|683.22|679.42|573
1736930100000|2025-01-15 08:35:00|685.89|682.09|685.92|682.12|686.66|682.86|685.14|681.34|473
1736930400000|2025-01-15 08:40:00|685.84|682.04|683.23|679.43|686.14|682.34|682.76|678.96|517
1736930700000|2025-01-15 08:45:00|682.48|678.68|681.17|677.37|682.78|678.98|680.83|677.03|564
1736931000000|2025-01-15 08:50:00|681.06|677.26|680.43|676.63|681.59|677.79|679.6|675.8|597
1736931300000|2025-01-15 08:55:00|680.48|676.68|679.37|675.57|680.6|676.8|679.27|675.47|443
1736931600000|2025-01-15 09:00:00|680.1|676.3|679.25|675.45|681.46|677.66|679.06|675.26|437
1736931900000|2025-01-15 09:05:00|679.23|675.43|678.42|674.62|679.68|675.88|677.73|673.93|509
1736932200000|2025-01-15 09:10:00|678.51|674.71|678.07|674.27|680.32|676.52|677.96|674.16|408
1736932500000|2025-01-15 09:15:00|677.19|673.39|676.81|673.01|678.17|674.37|676.8|673|529
1736932800000|2025-01-15 09:20:00|676.8|673|675.08|671.28|677.35|673.55|675.06|671.26|634
1736933100000|2025-01-15 09:25:00|675.09|671.29|673.28|669.48|675.17|671.37|673.28|669.48|671
1736933400000|2025-01-15 09:30:00|674.06|670.26|675.31|671.51|676.12|672.32|674.05|670.25|526
1736933700000|2025-01-15 09:35:00|675.21|671.41|672.81|669.01|675.86|672.06|672.65|668.85|512
1736934000000|2025-01-15 09:40:00|672.82|669.02|671.59|667.79|673.51|669.71|671.57|667.77|364
1736934300000|2025-01-15 09:45:00|671.57|667.77|667.61|663.81|672.18|668.38|667.4|663.6|653
1736934600000|2025-01-15 09:50:00|667.62|663.82|666.37|662.57|667.73|663.93|665.61|661.81|647
1736934900000|2025-01-15 09:55:00|666.38|662.58|666.95|663.15|667.59|663.79|665.69|661.89|490
1736935200000|2025-01-15 10:00:00|666.96|663.16|668.95|665.15|669.48|665.68|666.83|663.03|640
1736935500000|2025-01-15 10:05:00|668.97|665.17|670.71|666.91|671.27|667.47|668.54|664.74|506
1736935800000|2025-01-15 10:10:00|670.72|666.92|669.29|665.49|671|667.2|668.95|665.15|448
1736936100000|2025-01-15 10:15:00|669.27|665.47|667.67|663.87|669.77|665.97|667.32|663.52|449
1736936400000|2025-01-15 10:20:00|667.68|663.88|670.04|666.24|670.06|666.26|667.68|663.88|226
1736936700000|2025-01-15 10:25:00|670.05|666.25|671.24|667.44|671.24|667.44|669.79|665.99|293
1736937000000|2025-01-15 10:30:00|671.25|667.45|669.85|666.05|671.27|667.47|669.81|666.01|286
1736937300000|2025-01-15 10:35:00|669.87|666.07|669.75|665.95|670.1|666.3|669.02|665.22|263
1736937600000|2025-01-15 10:40:00|669.5|665.7|669.01|665.21|669.5|665.7|667.94|664.14|247
1736937900000|2025-01-15 10:45:00|668.85|665.05|669|665.2|670.02|666.22|668.71|664.91|287
1736938200000|2025-01-15 10:50:00|669.03|665.23|668.49|664.69|669.03|665.23|667.94|664.14|322
1736938500000|2025-01-15 10:55:00|668.51|664.71|667.98|664.18|668.74|664.94|666.75|662.95|306
1736938800000|2025-01-15 11:00:00|667.93|664.13|665.71|661.91|668.46|664.66|665.53|661.73|266
1736939100000|2025-01-15 11:05:00|665.77|661.97|662.91|659.11|666.87|663.07|662.36|658.56|370
1736939400000|2025-01-15 11:10:00|662.89|659.09|664.31|660.51|664.54|660.74|662.88|659.08|483
1736939700000|2025-01-15 11:15:00|664.29|660.49|661.34|657.54|665.05|661.25|660.91|657.11|638
1736940000000|2025-01-15 11:20:00|661.23|657.43|659.82|656.02|662.77|658.97|659.77|655.97|579
1736940300000|2025-01-15 11:25:00|659.81|656.01|660.7|656.9|661.57|657.77|659.44|655.64|570
1736940600000|2025-01-15 11:30:00|660.71|656.91|661.15|657.35|661.7|657.9|659.05|655.25|616
1736940900000|2025-01-15 11:35:00|661.13|657.33|662.69|658.89|662.93|659.13|659.77|655.97|492
1736941200000|2025-01-15 11:40:00|662.65|658.85|662.51|658.71|662.98|659.18|661.92|658.12|294
1736941500000|2025-01-15 11:45:00|662.47|658.67|663.06|659.26|664.21|660.41|661.38|657.58|396
1736941800000|2025-01-15 11:50:00|663.05|659.25|662.12|658.32|663.41|659.61|661.95|658.15|316
1736942100000|2025-01-15 11:55:00|662.14|658.34|662.17|658.37|662.27|658.47|660.66|656.86|280
1736942400000|2025-01-15 12:00:00|662.18|658.38|660.69|656.89|663.6|659.8|659.58|655.78|566
1736942700000|2025-01-15 12:05:00|660.7|656.9|660.6|656.8|661.65|657.85|659.93|656.13|477
1736943000000|2025-01-15 12:10:00|660.62|656.82|660.64|656.84|660.69|656.89|659.47|655.67|371
1736943300000|2025-01-15 12:15:00|660.65|656.85|660.44|656.64|661.44|657.64|659.89|656.09|538
1736943600000|2025-01-15 12:20:00|660.46|656.66|659.79|655.99|661.7|657.9|659.3|655.5|510
1736943900000|2025-01-15 12:25:00|659.84|656.04|659.34|655.54|660.02|656.22|658.73|654.93|332
1736944200000|2025-01-15 12:30:00|659.44|655.64|661.69|657.89|662.05|658.25|659.44|655.64|465
1736944500000|2025-01-15 12:35:00|661.67|657.87|663.41|659.61|663.55|659.75|661.49|657.69|400
1736944800000|2025-01-15 12:40:00|663.36|659.56|664.61|660.81|665.62|661.82|663.3|659.5|469
1736945100000|2025-01-15 12:45:00|664.59|660.79|662.1|658.3|664.6|660.8|661.62|657.82|413
1736945400000|2025-01-15 12:50:00|662.11|658.31|661.62|657.82|662.62|658.82|661.57|657.77|259
1736945700000|2025-01-15 12:55:00|661.83|658.03|661.52|657.72|662.46|658.66|660.87|657.07|175
1736946000000|2025-01-15 13:00:00|661.53|657.73|664.94|661.14|665.54|661.74|661.34|657.54|482
1736946300000|2025-01-15 13:05:00|664.93|661.13|664.71|660.91|664.93|661.13|663.22|659.42|461
1736946600000|2025-01-15 13:10:00|664.7|660.9|664.87|661.07|665.91|662.11|664.48|660.68|483
1736946900000|2025-01-15 13:15:00|664.9|661.1|666.44|662.64|666.45|662.65|663.28|659.48|660
1736947200000|2025-01-15 13:20:00|666.45|662.65|668.23|664.43|669|665.2|666.38|662.58|442
1736947500000|2025-01-15 13:25:00|668.26|664.46|668.6|664.8|670.78|666.98|668.26|664.46|757
1736947800000|2025-01-15 13:30:00|668.56|664.76|689.66|685.86|692.66|688.86|668.52|664.72|1002
1736948100000|2025-01-15 13:35:00|689.63|685.83|687.14|683.34|689.63|685.83|683.21|679.41|954
1736948400000|2025-01-15 13:40:00|687.13|683.33|687.53|683.73|688|684.2|683.91|680.11|969
1736948700000|2025-01-15 13:45:00|687.52|683.72|691.29|687.49|691.42|687.62|687.52|683.72|943
1736949000000|2025-01-15 13:50:00|691.1|687.3|689.38|685.58|692.99|689.19|687.98|684.18|920
1736949300000|2025-01-15 13:55:00|689.39|685.59|694.11|690.31|694.26|690.46|689.39|685.59|846
1736949600000|2025-01-15 14:00:00|694.04|690.24|696.94|693.14|697.69|693.89|692.76|688.96|843
1736949900000|2025-01-15 14:05:00|697|693.2|698.36|694.56|699.3|695.5|695.51|691.71|810
1736950200000|2025-01-15 14:10:00|698.37|694.57|695.3|691.5|699.94|696.14|693.49|689.69|827
1736950500000|2025-01-15 14:15:00|695.2|691.4|691.68|687.88|695.83|692.03|688.4|684.6|976
1736950800000|2025-01-15 14:20:00|691.69|687.89|695.83|692.03|696.02|692.22|691.69|687.89|852
1736951100000|2025-01-15 14:25:00|695.82|692.02|692.41|688.61|696.76|692.96|691.9|688.1|775
1736951400000|2025-01-15 14:30:00|692.4|688.6|692.88|689.08|696.66|692.86|692.11|688.31|918
1736951700000|2025-01-15 14:35:00|692.89|689.09|691.27|687.47|694.3|690.5|689.54|685.74|911
1736952000000|2025-01-15 14:40:00|691.32|687.52|692.66|688.86|693.05|689.25|690.62|686.82|844
1736952300000|2025-01-15 14:45:00|692.65|688.85|695.48|691.68|695.97|692.17|691.54|687.74|822
1736952600000|2025-01-15 14:50:00|695.4|691.6|695.98|692.18|696.84|693.04|694.59|690.79|717
1736952900000|2025-01-15 14:55:00|695.96|692.16|698.75|694.95|699.38|695.58|694.81|691.01|667
1736953200000|2025-01-15 15:00:00|698.66|694.86|698.83|695.03|700.97|697.17|697.56|693.76|908
1736953500000|2025-01-15 15:05:00|698.73|694.93|696.37|692.57|699.28|695.48|694.97|691.17|813
1736953800000|2025-01-15 15:10:00|696.43|692.63|700.67|696.87|701.2|697.4|695.09|691.29|909
1736954100000|2025-01-15 15:15:00|700.65|696.85|699.1|695.3|703.1|699.3|698.87|695.07|899
1736954400000|2025-01-15 15:20:00|699.06|695.26|702.97|699.17|703.05|699.25|698.24|694.44|891
1736954700000|2025-01-15 15:25:00|702.98|699.18|705.45|701.65|705.86|702.06|701.78|697.98|790
1736955000000|2025-01-15 15:30:00|705.44|701.64|705.75|701.95|706.33|702.53|702.04|698.24|982
1736955300000|2025-01-15 15:35:00|705.53|701.73|705.36|701.56|708.13|704.33|704.38|700.58|888
1736955600000|2025-01-15 15:40:00|705.34|701.54|706.38|702.58|706.39|702.59|703.95|700.15|810
1736955900000|2025-01-15 15:45:00|706.39|702.59|706.74|702.94|709.05|705.25|705.46|701.66|870
1736956200000|2025-01-15 15:50:00|706.78|702.98|705.5|701.7|706.87|703.07|703.32|699.52|820
1736956500000|2025-01-15 15:55:00|705.52|701.72|704.6|700.8|707.48|703.68|704.33|700.53|755
1736956800000|2025-01-15 16:00:00|704.61|700.81|709.42|705.62|709.42|705.62|704.61|700.81|826
1736957100000|2025-01-15 16:05:00|709.41|705.61|711.06|707.26|711.8|708|708.48|704.68|742
1736957400000|2025-01-15 16:10:00|711.07|707.27|711.48|707.68|712.01|708.21|710.42|706.62|651
1736957700000|2025-01-15 16:15:00|711.49|707.69|709.34|705.54|712.47|708.67|708.15|704.35|825
1736958000000|2025-01-15 16:20:00|709.33|705.53|709.21|705.41|710.84|707.04|707|703.2|815
1736958300000|2025-01-15 16:25:00|709.2|705.4|711.04|707.24|711.04|707.24|708.7|704.9|616
1736958600000|2025-01-15 16:30:00|711.03|707.23|705.64|701.84|711.16|707.36|705.45|701.65|754
1736958900000|2025-01-15 16:35:00|705.65|701.85|705.74|701.94|705.85|702.05|702.79|698.99|760
1736959200000|2025-01-15 16:40:00|705.81|702.01|705.28|701.48|706.35|702.55|704.41|700.61|624
1736959500000|2025-01-15 16:45:00|705.29|701.49|703.72|699.92|705.89|702.09|702.37|698.57|579
1736959800000|2025-01-15 16:50:00|703.73|699.93|702.28|698.48|704.18|700.38|701.07|697.27|614
1736960100000|2025-01-15 16:55:00|702.26|698.46|699.35|695.55|702.47|698.67|698.85|695.05|858
1736960400000|2025-01-15 17:00:00|699.34|695.54|701.56|697.76|701.82|698.02|698.06|694.26|905
1736960700000|2025-01-15 17:05:00|701.57|697.77|700.66|696.86|702.65|698.85|699.07|695.27|871
1736961000000|2025-01-15 17:10:00|700.72|696.92|701.18|697.38|701.7|697.9|699.4|695.6|900
1736961300000|2025-01-15 17:15:00|701.17|697.37|700.07|696.27|701.57|697.77|699.22|695.42|811
1736961600000|2025-01-15 17:20:00|700.06|696.26|697.24|693.44|700.5|696.7|696.47|692.67|768
1736961900000|2025-01-15 17:25:00|697.25|693.45|696.71|692.91|698.08|694.28|696.42|692.62|646
1736962200000|2025-01-15 17:30:00|696.7|692.9|698.83|695.03|699.8|696|695.8|692|707
1736962500000|2025-01-15 17:35:00|698.82|695.02|695.83|692.03|699.1|695.3|695.56|691.76|589
1736962800000|2025-01-15 17:40:00|695.8|692|696.93|693.13|696.95|693.15|695.55|691.75|416
1736963100000|2025-01-15 17:45:00|696.94|693.14|694.16|690.36|698.12|694.32|693.28|689.48|768
1736963400000|2025-01-15 17:50:00|694.17|690.37|691.74|687.94|694.37|690.57|690.91|687.11|601
1736963700000|2025-01-15 17:55:00|691.73|687.93|691.65|687.85|692.62|688.82|690.53|686.73|594
1736964000000|2025-01-15 18:00:00|691.74|687.94|695.57|691.77|695.68|691.88|691.71|687.91|640
1736964300000|2025-01-15 18:05:00|695.56|691.76|696.52|692.72|697.63|693.83|695.56|691.76|510
1736964600000|2025-01-15 18:10:00|696.51|692.71|695.4|691.6|696.57|692.77|695.15|691.35|414
1736964900000|2025-01-15 18:15:00|695.61|691.81|697.32|693.52|697.62|693.82|695.61|691.81|731
1736965200000|2025-01-15 18:20:00|697.33|693.53|697.95|694.15|698.16|694.36|696.38|692.58|548
1736965500000|2025-01-15 18:25:00|697.94|694.14|699.11|695.31|699.4|695.6|697.59|693.79|524
1736965800000|2025-01-15 18:30:00|699.12|695.32|698.46|694.66|699.55|695.75|697.57|693.77|712
1736966100000|2025-01-15 18:35:00|698.48|694.68|697.28|693.48|698.64|694.84|696.72|692.92|708
1736966400000|2025-01-15 18:40:00|697.26|693.46|698.2|694.4|699.07|695.27|696.76|692.96|503
1736966700000|2025-01-15 18:45:00|698.35|694.55|699.87|696.07|700.07|696.27|698.35|694.55|578
1736967000000|2025-01-15 18:50:00|699.91|696.11|700.75|696.95|701.15|697.35|699.53|695.73|486
1736967300000|2025-01-15 18:55:00|700.76|696.96|701.81|698.01|701.81|698.01|700.5|696.7|472
1736967600000|2025-01-15 19:00:00|701.82|698.02|701.99|698.19|704.38|700.58|701.34|697.54|600
1736967900000|2025-01-15 19:05:00|702|698.2|700.99|697.19|702.92|699.12|700.52|696.72|736
1736968200000|2025-01-15 19:10:00|701.03|697.23|702.01|698.21|702.49|698.69|700.42|696.62|566
1736968500000|2025-01-15 19:15:00|702.02|698.22|701.26|697.46|702.45|698.65|701.22|697.42|714
1736968800000|2025-01-15 19:20:00|701.25|697.45|700.36|696.56|701.7|697.9|699.73|695.93|612
1736969100000|2025-01-15 19:25:00|700.37|696.57|700.67|696.87|701.43|697.63|699.87|696.07|431
1736969400000|2025-01-15 19:30:00|700.66|696.86|703.1|699.3|703.37|699.57|699.7|695.9|610
1736969700000|2025-01-15 19:35:00|703.09|699.29|703.91|700.11|704.77|700.97|702.74|698.94|720
1736970000000|2025-01-15 19:40:00|703.9|700.1|703.44|699.64|703.96|700.16|702.04|698.24|411
1736970300000|2025-01-15 19:45:00|703.5|699.7|704.52|700.72|704.77|700.97|702.5|698.7|425
1736970600000|2025-01-15 19:50:00|704.54|700.74|704.11|700.31|704.86|701.06|703.84|700.04|320
1736970900000|2025-01-15 19:55:00|704.12|700.32|704.61|700.81|705.69|701.89|703.55|699.75|424
1736971200000|2025-01-15 20:00:00|704.72|700.92|704.64|700.84|706.65|702.85|704.49|700.69|659
1736971500000|2025-01-15 20:05:00|704.68|700.88|706.6|702.8|706.7|702.9|704.37|700.57|598
1736971800000|2025-01-15 20:10:00|706.59|702.79|707.53|703.73|707.99|704.19|706.42|702.62|426
1736972100000|2025-01-15 20:15:00|707.58|703.78|708.57|704.77|709.11|705.31|706.81|703.01|466
1736972400000|2025-01-15 20:20:00|708.58|704.78|709.06|705.26|710.65|706.85|708.58|704.78|528
1736972700000|2025-01-15 20:25:00|709.03|705.23|706.76|702.96|709.39|705.59|706.42|702.62|540
1736973000000|2025-01-15 20:30:00|706.67|702.87|706.25|702.45|706.71|702.91|704.01|700.21|580
1736973300000|2025-01-15 20:35:00|706.26|702.46|704.4|700.6|706.79|702.99|704.06|700.26|401
1736973600000|2025-01-15 20:40:00|704.32|700.52|700.85|697.05|704.32|700.52|700.07|696.27|435
1736973900000|2025-01-15 20:45:00|700.84|697.04|699.53|695.73|701.7|697.9|698.59|694.79|546
1736974200000|2025-01-15 20:50:00|699.55|695.75|702.05|698.25|702.58|698.78|698.98|695.18|593
1736974500000|2025-01-15 20:55:00|702.11|698.31|700.95|697.15|702.18|698.38|700.8|697|454
1736974800000|2025-01-15 21:00:00|700.97|697.17|701.64|697.84|702.65|698.85|700.97|697.17|440
1736975100000|2025-01-15 21:05:00|701.74|697.94|702.69|698.89|702.69|698.89|700.76|696.96|375
1736975400000|2025-01-15 21:10:00|702.64|698.84|703.44|699.64|704.24|700.44|702.63|698.83|326
1736975700000|2025-01-15 21:15:00|703.43|699.63|703.6|699.8|704.45|700.65|703.05|699.25|322
1736976000000|2025-01-15 21:20:00|703.59|699.79|700.81|697.01|704.05|700.25|700.59|696.79|370
1736976300000|2025-01-15 21:25:00|700.86|697.06|701.37|697.57|701.79|697.99|700.38|696.58|213
1736976600000|2025-01-15 21:30:00|701.17|697.37|699.66|695.86|701.42|697.62|699.14|695.34|294
1736976900000|2025-01-15 21:35:00|699.67|695.87|700.45|696.65|700.59|696.79|699.66|695.86|477
1736977200000|2025-01-15 21:40:00|700.46|696.66|700.5|696.7|700.7|696.9|699.94|696.14|434
1736977500000|2025-01-15 21:45:00|700.83|697.03|701.97|698.17|702.16|698.36|700.44|696.64|333
1736977800000|2025-01-15 21:50:00|701.98|698.18|703.05|699.25|704.14|700.34|701.98|698.18|516
1736978100000|2025-01-15 21:55:00|703.09|699.29|702.3|698.5|704.13|700.33|701.98|698.18|431
1736978400000|2025-01-15 22:00:00|702.29|698.49|702.15|698.35|702.64|698.84|700.92|697.12|427
1736978700000|2025-01-15 22:05:00|702.14|698.34|701.6|697.8|702.14|698.34|700.65|696.85|356
1736979000000|2025-01-15 22:10:00|701.57|697.77|702.71|698.91|702.71|698.91|701|697.2|238
1736979300000|2025-01-15 22:15:00|702.72|698.92|702.79|698.99|703.69|699.89|700.96|697.16|330
1736979600000|2025-01-15 22:20:00|702.78|698.98|703.58|699.78|704.68|700.88|702.27|698.47|252
1736979900000|2025-01-15 22:25:00|703.57|699.77|703.95|700.15|703.95|700.15|703.03|699.23|129
1736980200000|2025-01-15 22:30:00|704.21|700.41|706.18|702.38|706.63|702.83|703.84|700.04|251
1736980500000|2025-01-15 22:35:00|706.19|702.39|706.95|703.15|707.11|703.31|705.63|701.83|241
1736980800000|2025-01-15 22:40:00|706.94|703.14|707.01|703.21|707.04|703.24|706.64|702.84|196
1736981100000|2025-01-15 22:45:00|707.08|703.28|708.83|705.03|708.93|705.13|707.06|703.26|288
1736981400000|2025-01-15 22:50:00|708.82|705.02|707.99|704.19|708.83|705.03|707.07|703.27|188
1736981700000|2025-01-15 22:55:00|708.01|704.21|708.44|704.64|708.44|704.64|707.05|703.25|259
1736982000000|2025-01-15 23:00:00|708.46|704.66|708.52|704.72|709.83|706.03|706.36|702.56|551
1736982300000|2025-01-15 23:05:00|708.53|704.73|709.87|706.07|710.38|706.58|708.4|704.6|508
1736982600000|2025-01-15 23:10:00|709.88|706.08|712.13|708.33|712.87|709.07|709.48|705.68|497
1736982900000|2025-01-15 23:15:00|712.1|708.3|713.68|709.88|714.97|711.17|711.92|708.12|593
1736983200000|2025-01-15 23:20:00|713.7|709.9|713.29|709.49|714.31|710.51|712.51|708.71|492
1736983500000|2025-01-15 23:25:00|713.28|709.48|715.89|712.09|716.3|712.5|713.25|709.45|422
1736983800000|2025-01-15 23:30:00|715.88|712.08|715.16|711.36|716.32|712.52|714.47|710.67|393
1736984100000|2025-01-15 23:35:00|715.15|711.35|717.64|713.84|718.62|714.82|715.15|711.35|374
1736984400000|2025-01-15 23:40:00|717.63|713.83|719.23|715.43|719.57|715.77|717.15|713.35|373
1736984700000|2025-01-15 23:45:00|719.22|715.42|720.09|716.29|721.11|717.31|719.19|715.39|587
1736985000000|2025-01-15 23:50:00|720.25|716.45|719.29|715.49|721.06|717.26|719.05|715.25|419
1736985300000|2025-01-15 23:55:00|719.3|715.5|718.31|714.51|719.89|716.09|716.03|712.23|515
1736985600000|2025-01-16 00:00:00|718.32|714.52|717.38|713.58|720.87|717.07|717.2|713.4|802
1736985900000|2025-01-16 00:05:00|717.4|713.6|716.04|712.24|720.26|716.46|714.69|710.89|804
1736986200000|2025-01-16 00:10:00|716.07|712.27|713.69|709.89|716.57|712.77|713.56|709.76|771
1736986500000|2025-01-16 00:15:00|713.73|709.93|712.23|708.43|714.07|710.27|709.43|705.63|755
1736986800000|2025-01-16 00:20:00|712.22|708.42|712.23|708.43|714.19|710.39|708.77|704.97|672
1736987100000|2025-01-16 00:25:00|712.32|708.52|708.72|704.92|712.34|708.54|708.36|704.56|538
1736987400000|2025-01-16 00:30:00|708.73|704.93|706|702.2|710.2|706.4|705.81|702.01|759
1736987700000|2025-01-16 00:35:00|706.01|702.21|701.38|697.58|706.32|702.52|700.7|696.9|804
1736988000000|2025-01-16 00:40:00|701.37|697.57|705.02|701.22|705.05|701.25|700.86|697.06|787
1736988300000|2025-01-16 00:45:00|705.04|701.24|706.61|702.81|707.13|703.33|703.97|700.17|821
1736988600000|2025-01-16 00:50:00|706.63|702.83|707.98|704.18|708.68|704.88|706.63|702.83|521
1736988900000|2025-01-16 00:55:00|707.96|704.16|706.27|702.47|708.28|704.48|706.23|702.43|497
1736989200000|2025-01-16 01:00:00|706.26|702.46|711.16|707.36|711.54|707.74|706.25|702.45|615
1736989500000|2025-01-16 01:05:00|711.17|707.37|714|710.2|714.38|710.58|711.16|707.36|602
1736989800000|2025-01-16 01:10:00|713.99|710.19|712.15|708.35|714.23|710.43|711.19|707.39|340
1736990100000|2025-01-16 01:15:00|712.14|708.34|710.54|706.74|713.3|709.5|710.06|706.26|491
1736990400000|2025-01-16 01:20:00|710.55|706.75|709.48|705.68|710.65|706.85|707.62|703.82|507
1736990700000|2025-01-16 01:25:00|709.46|705.66|710.14|706.34|710.3|706.5|708.95|705.15|425
1736991000000|2025-01-16 01:30:00|710.12|706.32|709.08|705.28|710.12|706.32|707.46|703.66|479
1736991300000|2025-01-16 01:35:00|708.52|704.72|711.23|707.43|711.26|707.46|708.13|704.33|378
1736991600000|2025-01-16 01:40:00|711.24|707.44|710.44|706.64|711.28|707.48|709.05|705.25|363
1736991900000|2025-01-16 01:45:00|710.2|706.4|711.19|707.39|712.02|708.22|710.09|706.29|623
1736992200000|2025-01-16 01:50:00|711.2|707.4|712.46|708.66|713.02|709.22|710.56|706.76|647
1736992500000|2025-01-16 01:55:00|712.45|708.65|712.36|708.56|714.14|710.34|712.23|708.43|590
1736992800000|2025-01-16 02:00:00|712.45|708.65|709.86|706.06|712.45|708.65|707.77|703.97|543
1736993100000|2025-01-16 02:05:00|709.89|706.09|711.21|707.41|711.84|708.04|709.8|706|430
1736993400000|2025-01-16 02:10:00|711.22|707.42|712.11|708.31|712.89|709.09|710.53|706.73|479
1736993700000|2025-01-16 02:15:00|712.12|708.32|710.01|706.21|712.12|708.32|709.46|705.66|476
1736994000000|2025-01-16 02:20:00|710.27|706.47|710.92|707.12|711.67|707.87|709.98|706.18|432
1736994300000|2025-01-16 02:25:00|710.93|707.13|708.21|704.41|710.93|707.13|707.64|703.84|397
1736994600000|2025-01-16 02:30:00|708.23|704.43|709.84|706.04|710.26|706.46|708.23|704.43|374
1736994900000|2025-01-16 02:35:00|709.81|706.01|709.4|705.6|710.12|706.32|708.31|704.51|409
1736995200000|2025-01-16 02:40:00|709.16|705.36|709|705.2|709.85|706.05|708.51|704.71|370
1736995500000|2025-01-16 02:45:00|709.01|705.21|707.51|703.71|709.11|705.31|706.65|702.85|362
1736995800000|2025-01-16 02:50:00|707.5|703.7|707.24|703.44|708.04|704.24|706|702.2|421
1736996100000|2025-01-16 02:55:00|707.3|703.5|708.48|704.68|708.86|705.06|706.44|702.64|334
1736996400000|2025-01-16 03:00:00|708.56|704.76|711.14|707.34|712.22|708.42|708.55|704.75|494
1736996700000|2025-01-16 03:05:00|711.15|707.35|713.34|709.54|713.41|709.61|711.15|707.35|353
1736997000000|2025-01-16 03:10:00|713.31|709.51|711|707.2|713.31|709.51|710.9|707.1|297
1736997300000|2025-01-16 03:15:00|711.21|707.41|708.41|704.61|711.21|707.41|708.34|704.54|420
1736997600000|2025-01-16 03:20:00|708.4|704.6|707.74|703.94|709.58|705.78|707.65|703.85|304
1736997900000|2025-01-16 03:25:00|707.7|703.9|707.86|704.06|709.26|705.46|707.43|703.63|315
1736998200000|2025-01-16 03:30:00|707.87|704.07|704.62|700.82|707.87|704.07|702.96|699.16|562
1736998500000|2025-01-16 03:35:00|704.63|700.83|706.8|703|707.37|703.57|703.01|699.21|648
1736998800000|2025-01-16 03:40:00|706.61|702.81|709.78|705.98|709.84|706.04|705.97|702.17|467
1736999100000|2025-01-16 03:45:00|709.79|705.99|708|704.2|710.74|706.94|707.9|704.1|327
1736999400000|2025-01-16 03:50:00|708.01|704.21|708.11|704.31|708.18|704.38|706.85|703.05|327
1736999700000|2025-01-16 03:55:00|707.86|704.06|707.87|704.07|708.24|704.44|707.04|703.24|334
1737000000000|2025-01-16 04:00:00|707.86|704.06|708.25|704.45|709.6|705.8|707.86|704.06|399
1737000300000|2025-01-16 04:05:00|708.26|704.46|708.84|705.04|708.85|705.05|707.23|703.43|391
1737000600000|2025-01-16 04:10:00|708.85|705.05|709.42|705.62|710.29|706.49|708.85|705.05|307
1737000900000|2025-01-16 04:15:00|709.34|705.54|708.37|704.57|710.01|706.21|708.33|704.53|484
1737001200000|2025-01-16 04:20:00|708.39|704.59|707.63|703.83|708.9|705.1|707.35|703.55|437
1737001500000|2025-01-16 04:25:00|707.58|703.78|707.28|703.48|707.8|704|707.1|703.3|399
1737001800000|2025-01-16 04:30:00|707.57|703.77|706.65|702.85|708.11|704.31|705.87|702.07|286
1737002100000|2025-01-16 04:35:00|706.64|702.84|707.86|704.06|708.09|704.29|706.26|702.46|245
1737002400000|2025-01-16 04:40:00|707.87|704.07|708.62|704.82|708.86|705.06|706.67|702.87|336
1737002700000|2025-01-16 04:45:00|708.63|704.83|707.44|703.64|708.63|704.83|706.9|703.1|279
1737003000000|2025-01-16 04:50:00|707.43|703.63|708.97|705.17|709.25|705.45|707.26|703.46|291
1737003300000|2025-01-16 04:55:00|708.98|705.18|709.64|705.84|709.7|705.9|708.61|704.81|195
1737003600000|2025-01-16 05:00:00|709.63|705.83|707.58|703.78|709.63|705.83|707.52|703.72|244
1737003900000|2025-01-16 05:05:00|708.04|704.24|708.39|704.59|708.46|704.66|707.32|703.52|297
1737004200000|2025-01-16 05:10:00|708.38|704.58|707.63|703.83|708.38|704.58|707.17|703.37|173
1737004500000|2025-01-16 05:15:00|707.64|703.84|706.46|702.66|707.85|704.05|705.16|701.36|221
1737004800000|2025-01-16 05:20:00|706.43|702.63|708.55|704.75|709.13|705.33|706.42|702.62|319
1737005100000|2025-01-16 05:25:00|708.64|704.84|708.15|704.35|708.64|704.84|707.86|704.06|217
1737005400000|2025-01-16 05:30:00|708.16|704.36|708.93|705.13|709.31|705.51|707.64|703.84|316
1737005700000|2025-01-16 05:35:00|708.92|705.12|708.59|704.79|708.97|705.17|707.87|704.07|279
1737006000000|2025-01-16 05:40:00|708.62|704.82|708.57|704.77|709.1|705.3|707.66|703.86|227
1737006300000|2025-01-16 05:45:00|708.58|704.78|707.94|704.14|709.29|705.49|707.88|704.08|247
1737006600000|2025-01-16 05:50:00|707.82|704.02|705.91|702.11|708.15|704.35|705.91|702.11|188
1737006900000|2025-01-16 05:55:00|705.96|702.16|705.44|701.64|706.09|702.29|705.24|701.44|162
1737007200000|2025-01-16 06:00:00|705.48|701.68|704.82|701.02|705.88|702.08|704.1|700.3|308
1737007500000|2025-01-16 06:05:00|704.84|701.04|705.36|701.56|706.72|702.92|704.84|701.04|361
1737007800000|2025-01-16 06:10:00|705.37|701.57|706.29|702.49|706.49|702.69|705.24|701.44|367
1737008100000|2025-01-16 06:15:00|706.3|702.5|704.7|700.9|706.41|702.61|703.97|700.17|284
1737008400000|2025-01-16 06:20:00|704.71|700.91|705.35|701.55|705.76|701.96|703.49|699.69|295
1737008700000|2025-01-16 06:25:00|705.38|701.58|705.53|701.73|705.91|702.11|704.8|701|296
1737009000000|2025-01-16 06:30:00|705.73|701.93|704.89|701.09|706.05|702.25|704.12|700.32|477
1737009300000|2025-01-16 06:35:00|704.9|701.1|706.64|702.84|707.34|703.54|704.77|700.97|361
1737009600000|2025-01-16 06:40:00|706.62|702.82|704.85|701.05|706.79|702.99|704.55|700.75|359
1737009900000|2025-01-16 06:45:00|704.74|700.94|704.37|700.57|705.02|701.22|703.08|699.28|492
1737010200000|2025-01-16 06:50:00|704.42|700.62|704.66|700.86|705.7|701.9|704.24|700.44|391
1737010500000|2025-01-16 06:55:00|704.67|700.87|705.79|701.99|705.9|702.1|704.09|700.29|197
1737010800000|2025-01-16 07:00:00|706.07|702.27|706.7|702.9|707.4|703.6|704.98|701.18|505
1737011100000|2025-01-16 07:05:00|706.64|702.84|705.93|702.13|707.28|703.48|705.21|701.41|456
1737011400000|2025-01-16 07:10:00|705.94|702.14|706.67|702.87|707.93|704.13|705.29|701.49|384
1737011700000|2025-01-16 07:15:00|706.95|703.15|706.08|702.28|707.86|704.06|705.41|701.61|596
1737012000000|2025-01-16 07:20:00|705.99|702.19|705.89|702.09|706.54|702.74|705.68|701.88|480
1737012300000|2025-01-16 07:25:00|705.88|702.08|706.02|702.22|706.02|702.22|704.46|700.66|526
1737012600000|2025-01-16 07:30:00|705.77|701.97|706.53|702.73|707|703.2|704.53|700.73|368
1737012900000|2025-01-16 07:35:00|706.5|702.7|705.51|701.71|706.51|702.71|704.8|701|305
1737013200000|2025-01-16 07:40:00|705.23|701.43|704.94|701.14|705.3|701.5|703.93|700.13|234
1737013500000|2025-01-16 07:45:00|705.17|701.37|703.62|699.82|705.22|701.42|703.37|699.57|468
1737013800000|2025-01-16 07:50:00|703.65|699.85|703.57|699.77|703.79|699.99|703.17|699.37|273
1737014100000|2025-01-16 07:55:00|703.54|699.74|703.27|699.47|703.57|699.77|703.06|699.26|122
1737014400000|2025-01-16 08:00:00|703.04|699.24|703.28|699.48|704.33|700.53|702.41|698.61|269
1737014700000|2025-01-16 08:05:00|703.27|699.47|702.43|698.63|703.27|699.47|701.87|698.07|318
1737015000000|2025-01-16 08:10:00|702.41|698.61|701.66|697.86|702.68|698.88|701.14|697.34|333
1737015300000|2025-01-16 08:15:00|701.79|697.99|698.26|694.46|702.71|698.91|697.55|693.75|311
1737015600000|2025-01-16 08:20:00|698.23|694.43|696.52|692.72|698.96|695.16|696.52|692.72|477
1737015900000|2025-01-16 08:25:00|696.55|692.75|698.88|695.08|699.12|695.32|696.53|692.73|436
1737016200000|2025-01-16 08:30:00|698.89|695.09|696.29|692.49|699.89|696.09|695.15|691.35|548
1737016500000|2025-01-16 08:35:00|696.3|692.5|697.28|693.48|697.51|693.71|695.87|692.07|431
1737016800000|2025-01-16 08:40:00|697.29|693.49|692.94|689.14|697.29|693.49|692.38|688.58|719
1737017100000|2025-01-16 08:45:00|692.93|689.13|688.68|684.88|693.86|690.06|688.57|684.77|947
1737017400000|2025-01-16 08:50:00|688.7|684.9|687.26|683.46|690.06|686.26|685.98|682.18|999
1737017700000|2025-01-16 08:55:00|687.25|683.45|689.93|686.13|691.36|687.56|686.8|683|826
1737018000000|2025-01-16 09:00:00|689.95|686.15|688.87|685.07|692|688.2|687.17|683.37|914
1737018300000|2025-01-16 09:05:00|688.85|685.05|689.89|686.09|690.2|686.4|686.82|683.02|758
1737018600000|2025-01-16 09:10:00|689.8|686|689.92|686.12|690.89|687.09|689.7|685.9|548
1737018900000|2025-01-16 09:15:00|689.91|686.11|689.77|685.97|691.65|687.85|687.93|684.13|478
1737019200000|2025-01-16 09:20:00|689.76|685.96|689.42|685.62|690.24|686.44|688.17|684.37|556
1737019500000|2025-01-16 09:25:00|689.79|685.99|691|687.2|692.16|688.36|689.79|685.99|511
1737019800000|2025-01-16 09:30:00|690.99|687.19|688.49|684.69|691.04|687.24|687.86|684.06|571
1737020100000|2025-01-16 09:35:00|688.48|684.68|690.49|686.69|691.14|687.34|688.23|684.43|503
1737020400000|2025-01-16 09:40:00|690.5|686.7|690.43|686.63|691|687.2|688.97|685.17|450
1737020700000|2025-01-16 09:45:00|690.42|686.62|693.53|689.73|693.71|689.91|690.42|686.62|446
1737021000000|2025-01-16 09:50:00|693.44|689.64|694.04|690.24|694.4|690.6|692.94|689.14|357
1737021300000|2025-01-16 09:55:00|694.02|690.22|694.11|690.31|694.76|690.96|693.53|689.73|310
1737021600000|2025-01-16 10:00:00|694.23|690.43|692.84|689.04|694.34|690.54|692.37|688.57|430
1737021900000|2025-01-16 10:05:00|692.81|689.01|694.68|690.88|694.89|691.09|692.27|688.47|349
1737022200000|2025-01-16 10:10:00|694.69|690.89|694.88|691.08|695.14|691.34|693.85|690.05|375
1737022500000|2025-01-16 10:15:00|694.85|691.05|694.88|691.08|695.34|691.54|693.7|689.9|321
1737022800000|2025-01-16 10:20:00|694.89|691.09|695.78|691.98|696.1|692.3|694.71|690.91|251
1737023100000|2025-01-16 10:25:00|695.92|692.12|695.83|692.03|696.17|692.37|695.5|691.7|168
1737023400000|2025-01-16 10:30:00|696.02|692.22|695.73|691.93|696.45|692.65|695.04|691.24|344
1737023700000|2025-01-16 10:35:00|695.77|691.97|695.22|691.42|696.2|692.4|694.96|691.16|428
1737024000000|2025-01-16 10:40:00|695.2|691.4|694.83|691.03|695.63|691.83|694.41|690.61|309
1737024300000|2025-01-16 10:45:00|694.24|690.44|694.96|691.16|695.3|691.5|693.09|689.29|409
1737024600000|2025-01-16 10:50:00|694.95|691.15|696.31|692.51|696.33|692.53|694.93|691.13|309
1737024900000|2025-01-16 10:55:00|696.23|692.43|695.86|692.06|696.71|692.91|695.58|691.78|322
1737025200000|2025-01-16 11:00:00|695.88|692.08|695.73|691.93|696.71|692.91|695.13|691.33|432
1737025500000|2025-01-16 11:05:00|695.72|691.92|696.13|692.33|696.37|692.57|692.72|688.92|649
1737025800000|2025-01-16 11:10:00|696.17|692.37|699.6|695.8|701.15|697.35|695.7|691.9|655
1737026100000|2025-01-16 11:15:00|699.62|695.82|694.08|690.28|699.93|696.13|693.53|689.73|903
1737026400000|2025-01-16 11:20:00|694.11|690.31|697.39|693.59|698.68|694.88|693.6|689.8|775
1737026700000|2025-01-16 11:25:00|697.35|693.55|698|694.2|699.46|695.66|696.74|692.94|724
1737027000000|2025-01-16 11:30:00|698.01|694.21|701.94|698.14|702.21|698.41|697.46|693.66|815
1737027300000|2025-01-16 11:35:00|701.91|698.11|699.76|695.96|702.21|698.41|699.29|695.49|572
1737027600000|2025-01-16 11:40:00|699.69|695.89|701.22|697.42|702.32|698.52|699.34|695.54|670
1737027900000|2025-01-16 11:45:00|701.24|697.44|704.62|700.82|704.62|700.82|701.11|697.31|648
1737028200000|2025-01-16 11:50:00|704.94|701.14|708.5|704.7|709.17|705.37|704.94|701.14|557
1737028500000|2025-01-16 11:55:00|708.43|704.63|709.35|705.55|710.18|706.38|708.12|704.32|627
1737028800000|2025-01-16 12:00:00|709.27|705.47|706.69|702.89|709.28|705.48|705.75|701.95|857
1737029100000|2025-01-16 12:05:00|706.51|702.71|711.19|707.39|711.19|707.39|705.42|701.62|473
1737029400000|2025-01-16 12:10:00|712.07|708.27|714.85|711.05|714.85|711.05|709.43|705.63|665
1737029700000|2025-01-16 12:15:00|714.86|711.06|716.98|713.18|717.11|713.31|714.02|710.22|791
1737030000000|2025-01-16 12:20:00|716.92|713.12|722.81|719.01|722.81|719.01|716.92|713.12|779
1737030300000|2025-01-16 12:25:00|722.8|719|720.54|716.74|723.62|719.82|718.33|714.53|895
1737030600000|2025-01-16 12:30:00|720.53|716.73|728|724.2|728|724.2|720.49|716.69|756
1737030900000|2025-01-16 12:35:00|727.99|724.19|728.37|724.57|729.68|725.88|726.72|722.92|720
1737031200000|2025-01-16 12:40:00|728.58|724.78|723.2|719.4|728.68|724.88|721.71|717.91|886
1737031500000|2025-01-16 12:45:00|723.18|719.38|728.36|724.56|728.64|724.84|722.02|718.22|761
1737031800000|2025-01-16 12:50:00|728.35|724.55|736.66|732.86|739.1|735.3|728.29|724.49|661
1737032100000|2025-01-16 12:55:00|736.65|732.85|730.81|727.01|737.9|734.1|729.52|725.72|857
1737032400000|2025-01-16 13:00:00|730.79|726.99|733.68|729.88|740.18|736.38|730.03|726.23|787
1737032700000|2025-01-16 13:05:00|733.67|729.87|724.75|720.95|734.03|730.23|724.22|720.42|974
1737033000000|2025-01-16 13:10:00|724.76|720.96|722.14|718.34|728.49|724.69|720.48|716.68|917
1737033300000|2025-01-16 13:15:00|722.1|718.3|724.05|720.25|727.58|723.78|720.67|716.87|1008
1737033600000|2025-01-16 13:20:00|724.12|720.32|724.86|721.06|724.87|721.07|720.37|716.57|909
1737033900000|2025-01-16 13:25:00|724.85|721.05|714.83|711.03|726.34|722.54|714.82|711.02|868
1737034200000|2025-01-16 13:30:00|714.82|711.02|722.3|718.5|724.86|721.06|714.6|710.8|1006
1737034500000|2025-01-16 13:35:00|722.24|718.44|718.66|714.86|724.52|720.72|717.89|714.09|980
1737034800000|2025-01-16 13:40:00|718.67|714.87|722.56|718.76|723.51|719.71|717.5|713.7|945
1737035100000|2025-01-16 13:45:00|722.59|718.79|719.69|715.89|724.31|720.51|718.77|714.97|920
1737035400000|2025-01-16 13:50:00|719.73|715.93|719.14|715.34|721.79|717.99|718.51|714.71|888
1737035700000|2025-01-16 13:55:00|719.13|715.33|718.89|715.09|721.46|717.66|717.87|714.07|739
1737036000000|2025-01-16 14:00:00|718.9|715.1|717.48|713.68|720.22|716.42|716.18|712.38|888
1737036300000|2025-01-16 14:05:00|717.53|713.73|718.14|714.34|721.09|717.29|716.79|712.99|826
1737036600000|2025-01-16 14:10:00|718.18|714.38|721.5|717.7|722.01|718.21|718.12|714.32|835
1737036900000|2025-01-16 14:15:00|721.69|717.89|722.79|718.99|723.64|719.84|721.06|717.26|719
1737037200000|2025-01-16 14:20:00|722.7|718.9|722.95|719.15|723.16|719.36|720.56|716.76|582
1737037500000|2025-01-16 14:25:00|723.01|719.21|723.28|719.48|724.42|720.62|720.82|717.02|710
1737037800000|2025-01-16 14:30:00|723.14|719.34|719.27|715.47|723.14|719.34|715.9|712.1|676
1737038100000|2025-01-16 14:35:00|719.28|715.48|715.46|711.66|721.2|717.4|715.09|711.29|618
1737038400000|2025-01-16 14:40:00|715.62|711.82|708.03|704.23|715.92|712.12|707.58|703.78|764
1737038700000|2025-01-16 14:45:00|708.21|704.41|701.05|697.25|708.26|704.46|700.38|696.58|1012
1737039000000|2025-01-16 14:50:00|701.06|697.26|706.86|703.06|712.16|708.36|701|697.2|1023
1737039300000|2025-01-16 14:55:00|706.9|703.1|706.09|702.29|709.05|705.25|705.37|701.57|871
1737039600000|2025-01-16 15:00:00|706.08|702.28|711.11|707.31|711.58|707.78|703.84|700.04|628
1737039900000|2025-01-16 15:05:00|711.08|707.28|715.24|711.44|715.6|711.8|708.04|704.24|592
1737040200000|2025-01-16 15:10:00|715.25|711.45|712.5|708.7|717.35|713.55|711.62|707.82|485
1737040500000|2025-01-16 15:15:00|712.32|708.52|714.39|710.59|715.91|712.11|711.83|708.03|666
1737040800000|2025-01-16 15:20:00|714.4|710.6|715.24|711.44|716.29|712.49|713.11|709.31|593
1737041100000|2025-01-16 15:25:00|715.25|711.45|719.54|715.74|719.56|715.76|715.25|711.45|475
1737041400000|2025-01-16 15:30:00|719.56|715.76|715.24|711.44|721.31|717.51|715.18|711.38|711
1737041700000|2025-01-16 15:35:00|715.25|711.45|719.23|715.43|719.9|716.1|713.78|709.98|671
1737042000000|2025-01-16 15:40:00|719.2|715.4|717.06|713.26|719.53|715.73|715.35|711.55|580
1737042300000|2025-01-16 15:45:00|717.07|713.27|717.95|714.15|717.95|714.15|715.65|711.85|644
1737042600000|2025-01-16 15:50:00|717.99|714.19|720.34|716.54|721.04|717.24|717.99|714.19|576
1737042900000|2025-01-16 15:55:00|720.33|716.53|726.04|722.24|726.1|722.3|720.13|716.33|533
1737043200000|2025-01-16 16:00:00|726.03|722.23|731.31|727.51|732.06|728.26|725.98|722.18|612
1737043500000|2025-01-16 16:05:00|731.26|727.46|735.28|731.48|736.58|732.78|730.97|727.17|672
1737043800000|2025-01-16 16:10:00|735.27|731.47|730.22|726.42|735.4|731.6|730.22|726.42|793
1737044100000|2025-01-16 16:15:00|730.21|726.41|732.28|728.48|732.57|728.77|727.82|724.02|1003
1737044400000|2025-01-16 16:20:00|732.27|728.47|730.84|727.04|733.13|729.33|728.99|725.19|997
1737044700000|2025-01-16 16:25:00|730.83|727.03|733.37|729.57|734.62|730.82|730.65|726.85|873
1737045000000|2025-01-16 16:30:00|733.35|729.55|732.84|729.04|733.77|729.97|730.2|726.4|877
1737045300000|2025-01-16 16:35:00|732.83|729.03|730.82|727.02|732.99|729.19|729.94|726.14|898
1737045600000|2025-01-16 16:40:00|730.81|727.01|732.89|729.09|733.49|729.69|729.84|726.04|961
1737045900000|2025-01-16 16:45:00|732.9|729.1|731.86|728.06|737.68|733.88|731.86|728.06|935
1737046200000|2025-01-16 16:50:00|731.85|728.05|730.87|727.07|732.6|728.8|730.01|726.21|858
1737046500000|2025-01-16 16:55:00|730.86|727.06|730.16|726.36|731.29|727.49|729.46|725.66|852
1737046800000|2025-01-16 17:00:00|729.87|726.07|729.63|725.83|729.87|726.07|724.55|720.75|737
1737047100000|2025-01-16 17:05:00|729.64|725.84|728.07|724.27|730.08|726.28|728.05|724.25|526
1737047400000|2025-01-16 17:10:00|728.05|724.25|727.49|723.69|728.58|724.78|726.75|722.95|381
1737047700000|2025-01-16 17:15:00|727.3|723.5|729.45|725.65|730.23|726.43|726.53|722.73|721
1737048000000|2025-01-16 17:20:00|729.46|725.66|730.5|726.7|730.75|726.95|727.16|723.36|454
1737048300000|2025-01-16 17:25:00|730.49|726.69|732.04|728.24|732.87|729.07|729.95|726.15|656
1737048600000|2025-01-16 17:30:00|732.38|728.58|731.82|728.02|732.96|729.16|731.17|727.37|517
1737048900000|2025-01-16 17:35:00|731.81|728.01|730.72|726.92|733.47|729.67|730.62|726.82|476
1737049200000|2025-01-16 17:40:00|730.67|726.87|731.13|727.33|732.94|729.14|729.67|725.87|523
1737049500000|2025-01-16 17:45:00|731.1|727.3|728.9|725.1|731.7|727.9|727.75|723.95|397
1737049800000|2025-01-16 17:50:00|728.86|725.06|731.45|727.65|731.67|727.87|728.86|725.06|403
1737050100000|2025-01-16 17:55:00|731.46|727.66|731.22|727.42|733.56|729.76|731.22|727.42|411
1737050400000|2025-01-16 18:00:00|731.14|727.34|735.03|731.23|735.04|731.24|730.99|727.19|340
1737050700000|2025-01-16 18:05:00|735.06|731.26|734.48|730.68|736.1|732.3|734.48|730.68|312
1737051000000|2025-01-16 18:10:00|734.44|730.64|731.74|727.94|734.53|730.73|731.42|727.62|353
1737051300000|2025-01-16 18:15:00|731.75|727.95|729.37|725.57|732.27|728.47|729.12|725.32|401
1737051600000|2025-01-16 18:20:00|729.32|725.52|730.75|726.95|731.39|727.59|729.28|725.48|377
1737051900000|2025-01-16 18:25:00|730.76|726.96|728.27|724.47|731|727.2|727.97|724.17|346
1737052200000|2025-01-16 18:30:00|727.73|723.93|726.93|723.13|728.92|725.12|726.04|722.24|594
1737052500000|2025-01-16 18:35:00|726.91|723.11|725.51|721.71|727.1|723.3|723.9|720.1|606
1737052800000|2025-01-16 18:40:00|725.44|721.64|725.29|721.49|725.97|722.17|724.31|720.51|639
1737053100000|2025-01-16 18:45:00|725.62|721.82|725.01|721.21|725.72|721.92|722.99|719.19|455
1737053400000|2025-01-16 18:50:00|725|721.2|726.25|722.45|726.26|722.46|724.33|720.53|442
1737053700000|2025-01-16 18:55:00|726.26|722.46|724.97|721.17|727.19|723.39|724.65|720.85|349
1737054000000|2025-01-16 19:00:00|724.92|721.12|727.43|723.63|727.53|723.73|723.72|719.92|571
1737054300000|2025-01-16 19:05:00|727.36|723.56|728.47|724.67|728.88|725.08|726.86|723.06|392
1737054600000|2025-01-16 19:10:00|728.44|724.64|730.39|726.59|731.8|728|728.38|724.58|335
1737054900000|2025-01-16 19:15:00|730.41|726.61|731.75|727.95|731.75|727.95|729.43|725.63|271
1737055200000|2025-01-16 19:20:00|731.72|727.92|730.79|726.99|732.19|728.39|730.41|726.61|233
1737055500000|2025-01-16 19:25:00|730.78|726.98|732.1|728.3|732.94|729.14|730.44|726.64|308
1737055800000|2025-01-16 19:30:00|732.05|728.25|732.71|728.91|732.71|728.91|731.37|727.57|320
1737056100000|2025-01-16 19:35:00|732.72|728.92|732.29|728.49|732.93|729.13|732.16|728.36|299
1737056400000|2025-01-16 19:40:00|732.3|728.5|731.04|727.24|732.36|728.56|730.96|727.16|261
1737056700000|2025-01-16 19:45:00|731.02|727.22|733.97|730.17|733.99|730.19|730.51|726.71|346
1737057000000|2025-01-16 19:50:00|733.86|730.06|733.46|729.66|733.94|730.14|732.08|728.28|320
1737057300000|2025-01-16 19:55:00|733.47|729.67|734.84|731.04|735.04|731.24|733.38|729.58|311
1737057600000|2025-01-16 20:00:00|734.85|731.05|734.04|730.24|736.84|733.04|733.91|730.11|428
1737057900000|2025-01-16 20:05:00|734.05|730.25|734.55|730.75|734.69|730.89|731.47|727.67|451
1737058200000|2025-01-16 20:10:00|734.56|730.76|732.58|728.78|734.56|730.76|732.5|728.7|321
1737058500000|2025-01-16 20:15:00|732.59|728.79|731.08|727.28|733.83|730.03|730.42|726.62|425
1737058800000|2025-01-16 20:20:00|731.09|727.29|728.4|724.6|732.45|728.65|728.3|724.5|487
1737059100000|2025-01-16 20:25:00|728.39|724.59|730.15|726.35|730.27|726.47|727.74|723.94|374
1737059400000|2025-01-16 20:30:00|730.17|726.37|730.73|726.93|731.42|727.62|729.2|725.4|380
1737059700000|2025-01-16 20:35:00|730.71|726.91|729.87|726.07|732.18|728.38|729.86|726.06|409
1737060000000|2025-01-16 20:40:00|729.85|726.05|730.65|726.85|731.25|727.45|729.52|725.72|386
1737060300000|2025-01-16 20:45:00|730.67|726.87|728.79|724.99|731.1|727.3|727.98|724.18|456
1737060600000|2025-01-16 20:50:00|728.78|724.98|729.03|725.23|730.12|726.32|728.7|724.9|417
1737060900000|2025-01-16 20:55:00|728.93|725.13|730.44|726.64|730.44|726.64|727.88|724.08|403
1737061200000|2025-01-16 21:00:00|730.45|726.65|727.13|723.33|730.94|727.14|727.13|723.33|306
1737061500000|2025-01-16 21:05:00|727.14|723.34|729.18|725.38|729.58|725.78|727.11|723.31|305
1737061800000|2025-01-16 21:10:00|729.19|725.39|731.18|727.38|731.75|727.95|729.05|725.25|243
1737062100000|2025-01-16 21:15:00|731.19|727.39|727.17|723.37|731.19|727.39|726.65|722.85|355
1737062400000|2025-01-16 21:20:00|727.16|723.36|724.16|720.36|727.76|723.96|723.57|719.77|472
1737062700000|2025-01-16 21:25:00|724.17|720.37|726.83|723.03|727.37|723.57|724.16|720.36|313
1737063000000|2025-01-16 21:30:00|726.82|723.02|727.62|723.82|728.93|725.13|726.8|723|547
1737063300000|2025-01-16 21:35:00|727.21|723.41|728.11|724.31|728.79|724.99|726.41|722.61|660
1737063600000|2025-01-16 21:40:00|728.17|724.37|728.85|725.05|729.64|725.84|727.75|723.95|670
1737063900000|2025-01-16 21:45:00|728.83|725.03|728.15|724.35|729.77|725.97|727.95|724.15|661
1737064200000|2025-01-16 21:50:00|728.17|724.37|725.14|721.34|728.57|724.77|724.23|720.43|743
1737064500000|2025-01-16 21:55:00|725.17|721.37|725.26|721.46|725.94|722.14|724.65|720.85|510
1737064800000|2025-01-16 22:00:00|725.11|721.31|722.26|718.46|725.88|722.08|721.79|717.99|423
1737065100000|2025-01-16 22:05:00|722.28|718.48|720.12|716.32|722.6|718.8|720.03|716.23|380
1737065400000|2025-01-16 22:10:00|720.11|716.31|722.31|718.51|722.44|718.64|719.48|715.68|273
1737065700000|2025-01-16 22:15:00|722.12|718.32|719.7|715.9|722.43|718.63|719.27|715.47|508
1737066000000|2025-01-16 22:20:00|719.67|715.87|718.52|714.72|719.67|715.87|717.16|713.36|278
1737066300000|2025-01-16 22:25:00|718.51|714.71|718.41|714.61|718.79|714.99|717.36|713.56|364
1737066600000|2025-01-16 22:30:00|718.61|714.81|714.28|710.48|718.62|714.82|714.28|710.48|429
1737066900000|2025-01-16 22:35:00|714.29|710.49|717.19|713.39|717.2|713.4|713.64|709.84|350
1737067200000|2025-01-16 22:40:00|717.21|713.41|715.15|711.35|717.48|713.68|715.14|711.34|187
1737067500000|2025-01-16 22:45:00|715.14|711.34|716.85|713.05|717.64|713.84|713.37|709.57|315
1737067800000|2025-01-16 22:50:00|716.84|713.04|715.61|711.81|717.29|713.49|715.51|711.71|219
1737068100000|2025-01-16 22:55:00|715.6|711.8|715.78|711.98|716.68|712.88|714.88|711.08|323
1737068400000|2025-01-16 23:00:00|715.77|711.97|717.25|713.45|718.22|714.42|715.57|711.77|405
1737068700000|2025-01-16 23:05:00|717.26|713.46|716.42|712.62|717.33|713.53|715.59|711.79|481
1737069000000|2025-01-16 23:10:00|716.41|712.61|717.06|713.26|717.08|713.28|715.49|711.69|421
1737069300000|2025-01-16 23:15:00|717.07|713.27|716.95|713.15|718.53|714.73|716.94|713.14|363
1737069600000|2025-01-16 23:20:00|716.98|713.18|713.21|709.41|717.33|713.53|712.89|709.09|432
1737069900000|2025-01-16 23:25:00|713.12|709.32|712.98|709.18|713.56|709.76|712.05|708.25|345
1737070200000|2025-01-16 23:30:00|712.98|709.18|716.08|712.28|716.13|712.33|712.97|709.17|743
1737070500000|2025-01-16 23:35:00|716.05|712.25|716.75|712.95|716.83|713.03|715.4|711.6|571
1737070800000|2025-01-16 23:40:00|716.67|712.87|717.02|713.22|717.2|713.4|716.42|712.62|342
1737071100000|2025-01-16 23:45:00|717.25|713.45|717.16|713.36|717.37|713.57|716.22|712.42|503
1737071400000|2025-01-16 23:50:00|716.97|713.17|716.67|712.87|717.32|713.52|716.05|712.25|391
1737071700000|2025-01-16 23:55:00|716.65|712.85|717.13|713.33|717.37|713.57|716.4|712.6|428
1737072000000|2025-01-17 00:00:00|717.47|713.67|720.43|716.63|721.19|717.39|717.47|713.67|405
1737072300000|2025-01-17 00:05:00|720.42|716.62|719.43|715.63|721.76|717.96|719.41|715.61|422
1737072600000|2025-01-17 00:10:00|719.41|715.61|720.41|716.61|720.81|717.01|718.45|714.65|343
1737072900000|2025-01-17 00:15:00|720.42|716.62|721.96|718.16|722.58|718.78|720.02|716.22|390
1737073200000|2025-01-17 00:20:00|722|718.2|722.38|718.58|723.5|719.7|721.95|718.15|343
1737073500000|2025-01-17 00:25:00|722.39|718.59|722.27|718.47|722.54|718.74|720.39|716.59|392
1737073800000|2025-01-17 00:30:00|722.29|718.49|724.52|720.72|724.61|720.81|722.08|718.28|431
1737074100000|2025-01-17 00:35:00|724.48|720.68|724.58|720.78|725.61|721.81|724.06|720.26|379
1737074400000|2025-01-17 00:40:00|724.92|721.12|725.8|722|726|722.2|724.14|720.34|403
1737074700000|2025-01-17 00:45:00|725.73|721.93|724.64|720.84|725.95|722.15|723.51|719.71|360
1737075000000|2025-01-17 00:50:00|724.65|720.85|725.7|721.9|725.76|721.96|724.32|720.52|251
1737075300000|2025-01-17 00:55:00|725.71|721.91|727.53|723.73|727.66|723.86|725.54|721.74|314
1737075600000|2025-01-17 01:00:00|727.58|723.78|725.78|721.98|727.58|723.78|725.71|721.91|325
1737075900000|2025-01-17 01:05:00|725.71|721.91|725.8|722|726.95|723.15|723.87|720.07|417
1737076200000|2025-01-17 01:10:00|725.57|721.77|725.96|722.16|726.2|722.4|724.92|721.12|275
1737076500000|2025-01-17 01:15:00|725.99|722.19|726.06|722.26|727.96|724.16|725.22|721.42|312
1737076800000|2025-01-17 01:20:00|726.07|722.27|725.66|721.86|727.79|723.99|725.59|721.79|363
1737077100000|2025-01-17 01:25:00|725.67|721.87|727.94|724.14|728.05|724.25|725.67|721.87|344
1737077400000|2025-01-17 01:30:00|727.95|724.15|731.26|727.46|731.26|727.46|727.13|723.33|348
1737077700000|2025-01-17 01:35:00|731.27|727.47|734.01|730.21|735.41|731.61|731.12|727.32|626
1737078000000|2025-01-17 01:40:00|734.02|730.22|735.87|732.07|736.85|733.05|734.02|730.22|702
1737078300000|2025-01-17 01:45:00|736.01|732.21|733.76|729.96|736.99|733.19|732.77|728.97|569
1737078600000|2025-01-17 01:50:00|733.77|729.97|733.89|730.09|734.42|730.62|732.57|728.77|411
1737078900000|2025-01-17 01:55:00|733.92|730.12|735.72|731.92|735.98|732.18|733.83|730.03|398
1737079200000|2025-01-17 02:00:00|736.21|732.41|737.09|733.29|738.67|734.87|736.2|732.4|566
1737079500000|2025-01-17 02:05:00|737.17|733.37|736.91|733.11|738.04|734.24|736.4|732.6|704
1737079800000|2025-01-17 02:10:00|736.88|733.08|738.66|734.86|738.67|734.87|736.33|732.53|657
1737080100000|2025-01-17 02:15:00|738.63|734.83|739.54|735.74|739.82|736.02|737.65|733.85|427
1737080400000|2025-01-17 02:20:00|739.55|735.75|740.12|736.32|740.33|736.53|737.15|733.35|343
1737080700000|2025-01-17 02:25:00|740.11|736.31|740.67|736.87|740.87|737.07|740.11|736.31|242
1737081000000|2025-01-17 02:30:00|740.78|736.98|739.86|736.06|742.06|738.26|739.82|736.02|310
1737081300000|2025-01-17 02:35:00|740.1|736.3|737.38|733.58|740.22|736.42|736.87|733.07|307
1737081600000|2025-01-17 02:40:00|737.43|733.63|735.52|731.72|737.76|733.96|735.47|731.67|291
1737081900000|2025-01-17 02:45:00|736.08|732.28|732.79|728.99|736.2|732.4|732.4|728.6|348
1737082200000|2025-01-17 02:50:00|732.78|728.98|733.77|729.97|734.05|730.25|731.24|727.44|716
1737082500000|2025-01-17 02:55:00|733.73|729.93|734.92|731.12|735.43|731.63|733.01|729.21|707
1737082800000|2025-01-17 03:00:00|734.91|731.11|733.44|729.64|736.03|732.23|733.32|729.52|512
1737083100000|2025-01-17 03:05:00|733.41|729.61|733.32|729.52|733.76|729.96|732.31|728.51|397
1737083400000|2025-01-17 03:10:00|733.36|729.56|731.9|728.1|733.51|729.71|731.6|727.8|594
1737083700000|2025-01-17 03:15:00|731.91|728.11|732.64|728.84|732.71|728.91|731.09|727.29|498
1737084000000|2025-01-17 03:20:00|732.71|728.91|733.1|729.3|733.75|729.95|732.66|728.86|542
1737084300000|2025-01-17 03:25:00|733.12|729.32|733.65|729.85|733.84|730.04|732.75|728.95|420
1737084600000|2025-01-17 03:30:00|733.63|729.83|733.07|729.27|734.29|730.49|732.79|728.99|594
1737084900000|2025-01-17 03:35:00|733.05|729.25|733.49|729.69|733.54|729.74|732.99|729.19|411
1737085200000|2025-01-17 03:40:00|733.48|729.68|731.7|727.9|733.48|729.68|731.44|727.64|376
1737085500000|2025-01-17 03:45:00|731.68|727.88|730.85|727.05|732.55|728.75|729.7|725.9|493
1737085800000|2025-01-17 03:50:00|730.79|726.99|730.41|726.61|730.91|727.11|729.52|725.72|445
1737086100000|2025-01-17 03:55:00|730.42|726.62|730.48|726.68|731.37|727.57|730.1|726.3|429
1737086400000|2025-01-17 04:00:00|730.47|726.67|730.29|726.49|731.73|727.93|729.32|725.52|447
1737086700000|2025-01-17 04:05:00|730.38|726.58|728.01|724.21|730.49|726.69|728|724.2|206
1737087000000|2025-01-17 04:10:00|728.02|724.22|727.17|723.37|728.02|724.22|726.86|723.06|559
1737087300000|2025-01-17 04:15:00|727|723.2|727|723.2|727.66|723.86|726.69|722.89|527
1737087600000|2025-01-17 04:20:00|727.01|723.21|729.04|725.24|730.25|726.45|726.97|723.17|498
1737087900000|2025-01-17 04:25:00|728.99|725.19|728.9|725.1|729.17|725.37|727.59|723.79|563
1737088200000|2025-01-17 04:30:00|728.92|725.12|729|725.2|729.58|725.78|727.22|723.42|527
1737088500000|2025-01-17 04:35:00|728.97|725.17|730.73|726.93|730.95|727.15|728.44|724.64|481
1737088800000|2025-01-17 04:40:00|730.69|726.89|732.22|728.42|732.82|729.02|730.53|726.73|553
1737089100000|2025-01-17 04:45:00|731.91|728.11|733.67|729.87|733.67|729.87|731.87|728.07|306
1737089400000|2025-01-17 04:50:00|733.68|729.88|736.26|732.46|736.49|732.69|733.68|729.88|311
1737089700000|2025-01-17 04:55:00|736.28|732.48|736.41|732.61|736.88|733.08|736.12|732.32|268
1737090000000|2025-01-17 05:00:00|736.79|732.99|734.43|730.63|736.79|732.99|734.33|730.53|446
1737090300000|2025-01-17 05:05:00|734.35|730.55|735.72|731.92|736.59|732.79|734.28|730.48|425
1737090600000|2025-01-17 05:10:00|735.84|732.04|735.45|731.65|736.86|733.06|735.34|731.54|413
1737090900000|2025-01-17 05:15:00|735.67|731.87|733.87|730.07|736.19|732.39|732.77|728.97|330
1737091200000|2025-01-17 05:20:00|733.56|729.76|736.7|732.9|737.57|733.77|733.56|729.76|313
1737091500000|2025-01-17 05:25:00|736.69|732.89|737.51|733.71|737.92|734.12|736.64|732.84|232
1737091800000|2025-01-17 05:30:00|737.53|733.73|737.08|733.28|737.95|734.15|735.87|732.07|383
1737092100000|2025-01-17 05:35:00|737.09|733.29|736.24|732.44|737.62|733.82|736.09|732.29|311
1737092400000|2025-01-17 05:40:00|736.23|732.43|736.85|733.05|737|733.2|735.99|732.19|383
1737092700000|2025-01-17 05:45:00|736.86|733.06|740.22|736.42|740.22|736.42|736.73|732.93|260
1737093000000|2025-01-17 05:50:00|740.21|736.41|739.92|736.12|740.44|736.64|739.53|735.73|136
1737093300000|2025-01-17 05:55:00|739.91|736.11|739.19|735.39|740.1|736.3|738.67|734.87|373
1737093600000|2025-01-17 06:00:00|739.18|735.38|739.05|735.25|739.78|735.98|737.8|734|309
1737093900000|2025-01-17 06:05:00|739.04|735.24|739.91|736.11|739.91|736.11|738.58|734.78|308
1737094200000|2025-01-17 06:10:00|739.9|736.1|740.64|736.84|741.05|737.25|739.48|735.68|219
1737094500000|2025-01-17 06:15:00|740.65|736.85|741.3|737.5|741.55|737.75|739.01|735.21|321
1737094800000|2025-01-17 06:20:00|741.29|737.49|740.12|736.32|741.85|738.05|740.01|736.21|347
1737095100000|2025-01-17 06:25:00|740.14|736.34|740.35|736.55|741.05|737.25|739.82|736.02|314
1737095400000|2025-01-17 06:30:00|740.34|736.54|739.47|735.67|741.06|737.26|738.84|735.04|476
1737095700000|2025-01-17 06:35:00|739.48|735.68|738.39|734.59|739.59|735.79|738.13|734.33|265
1737096000000|2025-01-17 06:40:00|738.4|734.6|738.02|734.22|738.62|734.82|737.49|733.69|269
1737096300000|2025-01-17 06:45:00|738.09|734.29|736.29|732.49|738.12|734.32|736.28|732.48|467
1737096600000|2025-01-17 06:50:00|736.3|732.5|738.69|734.89|738.72|734.92|736.29|732.49|518
1737096900000|2025-01-17 06:55:00|738.66|734.86|739.57|735.77|739.59|735.79|737.69|733.89|320
1737097200000|2025-01-17 07:00:00|739.37|735.57|737.66|733.86|739.58|735.78|737.2|733.4|300
1737097500000|2025-01-17 07:05:00|737.67|733.87|738.02|734.22|738.42|734.62|736.87|733.07|288
1737097800000|2025-01-17 07:10:00|738.03|734.23|737.73|733.93|738.03|734.23|736.74|732.94|264
1737098100000|2025-01-17 07:15:00|737.95|734.15|737.4|733.6|738.91|735.11|737.05|733.25|532
1737098400000|2025-01-17 07:20:00|737.36|733.56|737.86|734.06|737.88|734.08|736.51|732.71|346
1737098700000|2025-01-17 07:25:00|737.88|734.08|736.36|732.56|737.88|734.08|736.1|732.3|362
1737099000000|2025-01-17 07:30:00|736.04|732.24|735.82|732.02|737.45|733.65|735.41|731.61|386
1737099300000|2025-01-17 07:35:00|735.81|732.01|735.54|731.74|735.82|732.02|734.37|730.57|474
1737099600000|2025-01-17 07:40:00|735.52|731.72|738.36|734.56|739.2|735.4|735.36|731.56|562
1737099900000|2025-01-17 07:45:00|738.37|734.57|737.61|733.81|738.65|734.85|737.31|733.51|436
1737100200000|2025-01-17 07:50:00|737.62|733.82|735.34|731.54|737.63|733.83|735.34|731.54|379
1737100500000|2025-01-17 07:55:00|735.33|731.53|734.29|730.49|735.41|731.61|733.75|729.95|287
1737100800000|2025-01-17 08:00:00|734.32|730.52|736.84|733.04|737.99|734.19|734.32|730.52|520
1737101100000|2025-01-17 08:05:00|736.5|732.7|735.37|731.57|738.22|734.42|735|731.2|471
1737101400000|2025-01-17 08:10:00|735.38|731.58|734.16|730.36|735.72|731.92|733.57|729.77|475
1737101700000|2025-01-17 08:15:00|734.17|730.37|734.97|731.17|735.16|731.36|733.76|729.96|338
1737102000000|2025-01-17 08:20:00|734.96|731.16|731.86|728.06|735.08|731.28|731.29|727.49|523
1737102300000|2025-01-17 08:25:00|731.88|728.08|733.68|729.88|733.68|729.88|730.91|727.11|517
1737102600000|2025-01-17 08:30:00|733.53|729.73|740.25|736.45|740.28|736.48|733.53|729.73|568
1737102900000|2025-01-17 08:35:00|740.26|736.46|739.03|735.23|740.48|736.68|738.15|734.35|662
1737103200000|2025-01-17 08:40:00|739.08|735.28|740.2|736.4|740.69|736.89|738.91|735.11|648
1737103500000|2025-01-17 08:45:00|740.19|736.39|739.83|736.03|740.58|736.78|737.14|733.34|668
1737103800000|2025-01-17 08:50:00|739.69|735.89|741.85|738.05|742.28|738.48|739.08|735.28|630
1737104100000|2025-01-17 08:55:00|741.84|738.04|741.66|737.86|742.9|739.1|740.39|736.59|599
1737104400000|2025-01-17 09:00:00|741.78|737.98|742.87|739.07|744.08|740.28|741.78|737.98|669
1737104700000|2025-01-17 09:05:00|742.86|739.06|743.61|739.81|744.2|740.4|741.52|737.72|482
1737105000000|2025-01-17 09:10:00|743.62|739.82|744.46|740.66|744.76|740.96|742.06|738.26|498
1737105300000|2025-01-17 09:15:00|744.47|740.67|741.74|737.94|744.54|740.74|741.57|737.77|524
1737105600000|2025-01-17 09:20:00|741.73|737.93|738.1|734.3|741.77|737.97|737.89|734.09|435
1737105900000|2025-01-17 09:25:00|738.04|734.24|738.95|735.15|739.03|735.23|737.4|733.6|457
1737106200000|2025-01-17 09:30:00|738.97|735.17|739.81|736.01|741.08|737.28|738.65|734.85|583
1737106500000|2025-01-17 09:35:00|739.71|735.91|740.23|736.43|740.71|736.91|739.69|735.89|325
1737106800000|2025-01-17 09:40:00|740.24|736.44|740.12|736.32|741.81|738.01|739.99|736.19|288
1737107100000|2025-01-17 09:45:00|740.13|736.33|741.14|737.34|741.14|737.34|739.82|736.02|306
1737107400000|2025-01-17 09:50:00|741.13|737.33|742.48|738.68|742.48|738.68|740.88|737.08|335
1737107700000|2025-01-17 09:55:00|742.58|738.78|741.08|737.28|742.58|738.78|740.4|736.6|321
1737108000000|2025-01-17 10:00:00|741.07|737.27|743.21|739.41|743.29|739.49|740.63|736.83|467
1737108300000|2025-01-17 10:05:00|743.22|739.42|742.73|738.93|744.22|740.42|742.63|738.83|373
1737108600000|2025-01-17 10:10:00|742.63|738.83|745.32|741.52|745.98|742.18|742.25|738.45|418
1737108900000|2025-01-17 10:15:00|745.3|741.5|744.21|740.41|745.3|741.5|743.44|739.64|408
1737109200000|2025-01-17 10:20:00|744.22|740.42|743.74|739.94|745.65|741.85|743.66|739.86|430
1737109500000|2025-01-17 10:25:00|743.73|739.93|744.53|740.73|744.89|741.09|743.36|739.56|322
1737109800000|2025-01-17 10:30:00|744.54|740.74|746.02|742.22|746.02|742.22|743.49|739.69|343
1737110100000|2025-01-17 10:35:00|745.97|742.17|744.27|740.47|745.97|742.17|744|740.2|372
1737110400000|2025-01-17 10:40:00|744.26|740.46|742.58|738.78|744.67|740.87|742.38|738.58|533
1737110700000|2025-01-17 10:45:00|742.44|738.64|743.99|740.19|744.12|740.32|741.57|737.77|513
1737111000000|2025-01-17 10:50:00|743.74|739.94|744.45|740.65|744.48|740.68|742.75|738.95|398
1737111300000|2025-01-17 10:55:00|744.5|740.7|743.75|739.95|744.5|740.7|743.25|739.45|433
1737111600000|2025-01-17 11:00:00|743.76|739.96|741.32|737.52|743.87|740.07|741.31|737.51|469
1737111900000|2025-01-17 11:05:00|741.33|737.53|739.94|736.14|741.47|737.67|739.15|735.35|459
1737112200000|2025-01-17 11:10:00|739.95|736.15|739.26|735.46|740.1|736.3|738.92|735.12|285
1737112500000|2025-01-17 11:15:00|739.27|735.47|742.48|738.68|743.09|739.29|738.92|735.12|439
1737112800000|2025-01-17 11:20:00|742.49|738.69|743.46|739.66|744.58|740.78|742.43|738.63|357
1737113100000|2025-01-17 11:25:00|743.47|739.67|743.68|739.88|743.99|740.19|743.27|739.47|363
1737113400000|2025-01-17 11:30:00|743.69|739.89|743.07|739.27|743.84|740.04|742.75|738.95|458
1737113700000|2025-01-17 11:35:00|743.1|739.3|743.73|739.93|744.27|740.47|742.83|739.03|409
1737114000000|2025-01-17 11:40:00|743.76|739.96|744.03|740.23|744.63|740.83|742.92|739.12|253
1737114300000|2025-01-17 11:45:00|744.11|740.31|742.46|738.66|744.12|740.32|741.55|737.75|365
1737114600000|2025-01-17 11:50:00|742.37|738.57|741.29|737.49|742.64|738.84|740.88|737.08|295
1737114900000|2025-01-17 11:55:00|741.28|737.48|741.55|737.75|742.09|738.29|740.35|736.55|337
1737115200000|2025-01-17 12:00:00|741.56|737.76|741.22|737.42|742.28|738.48|739.34|735.54|648
1737115500000|2025-01-17 12:05:00|741.15|737.35|739.96|736.16|741.23|737.43|739.45|735.65|545
1737115800000|2025-01-17 12:10:00|739.93|736.13|741.6|737.8|741.96|738.16|739.88|736.08|396
1737116100000|2025-01-17 12:15:00|741.7|737.9|740.54|736.74|742.07|738.27|739.81|736.01|680
1737116400000|2025-01-17 12:20:00|740.55|736.75|739.43|735.63|740.69|736.89|738.54|734.74|539
1737116700000|2025-01-17 12:25:00|739.44|735.64|736.38|732.58|739.77|735.97|735.83|732.03|581
1737117000000|2025-01-17 12:30:00|736.39|732.59|733.42|729.62|737.13|733.33|733.24|729.44|531
1737117300000|2025-01-17 12:35:00|733.45|729.65|733.57|729.77|734.48|730.68|732.97|729.17|488
1737117600000|2025-01-17 12:40:00|733.56|729.76|735.31|731.51|736.02|732.22|733.11|729.31|695
1737117900000|2025-01-17 12:45:00|735.27|731.47|736.18|732.38|738.01|734.21|735.21|731.41|715
1737118200000|2025-01-17 12:50:00|736.19|732.39|734.08|730.28|736.28|732.48|734.08|730.28|487
1737118500000|2025-01-17 12:55:00|733.48|729.68|731.87|728.07|734.06|730.26|731.28|727.48|498
1737118800000|2025-01-17 13:00:00|732.94|729.14|735.73|731.93|736.54|732.74|732.85|729.05|551
1737119100000|2025-01-17 13:05:00|735.72|731.92|737.04|733.24|737.5|733.7|735.63|731.83|500
1737119400000|2025-01-17 13:10:00|736.9|733.1|738.02|734.22|738.42|734.62|736.55|732.75|378
1737119700000|2025-01-17 13:15:00|738.1|734.3|735.14|731.34|739.81|736.01|735.14|731.34|669
1737120000000|2025-01-17 13:20:00|735.13|731.33|735.99|732.19|737.34|733.54|734.92|731.12|563
1737120300000|2025-01-17 13:25:00|735.96|732.16|736.69|732.89|738.55|734.75|735.71|731.91|430
1737120600000|2025-01-17 13:30:00|736.74|732.94|736.44|732.64|738.99|735.19|736.35|732.55|469
1737120900000|2025-01-17 13:35:00|736.45|732.65|731.13|727.33|737.6|733.8|730.86|727.06|708
1737121200000|2025-01-17 13:40:00|731.09|727.29|734.97|731.17|735.35|731.55|730.9|727.1|605
1737121500000|2025-01-17 13:45:00|734.98|731.18|734.53|730.73|736.06|732.26|734.28|730.48|441
1737121800000|2025-01-17 13:50:00|734.51|730.71|735.27|731.47|735.64|731.84|734.23|730.43|655
1737122100000|2025-01-17 13:55:00|735.17|731.37|734.66|730.86|736.13|732.33|734.55|730.75|506
1737122400000|2025-01-17 14:00:00|734.68|730.88|738.06|734.26|738.06|734.26|734.53|730.73|633
1737122700000|2025-01-17 14:05:00|738.07|734.27|738.96|735.16|739.21|735.41|736.58|732.78|487
1737123000000|2025-01-17 14:10:00|738.95|735.15|738.32|734.52|741.5|737.7|738.31|734.51|493
1737123300000|2025-01-17 14:15:00|738.31|734.51|740.79|736.99|741.02|737.22|738.2|734.4|561
1737123600000|2025-01-17 14:20:00|740.73|736.93|740.08|736.28|740.73|736.93|738.44|734.64|460
1737123900000|2025-01-17 14:25:00|740.07|736.27|741.56|737.76|741.57|737.77|739.47|735.67|455
1737124200000|2025-01-17 14:30:00|741.73|737.93|739.35|735.55|741.78|737.98|735.89|732.09|975
1737124500000|2025-01-17 14:35:00|739.52|735.72|737.73|733.93|743|739.2|736.45|732.65|1022
1737124800000|2025-01-17 14:40:00|737.74|733.94|735.55|731.75|738.4|734.6|734.04|730.24|1017
1737125100000|2025-01-17 14:45:00|735.52|731.72|735.55|731.75|739.26|735.46|733.24|729.44|1020
1737125400000|2025-01-17 14:50:00|735.56|731.76|737.41|733.61|738.49|734.69|733.82|730.02|914
1737125700000|2025-01-17 14:55:00|737.45|733.65|739.33|735.53|739.38|735.58|737.45|733.65|834
1737126000000|2025-01-17 15:00:00|739.32|735.52|742.32|738.52|743.32|739.52|739.29|735.49|862
1737126300000|2025-01-17 15:05:00|742.39|738.59|745.32|741.52|745.82|742.02|742.39|738.59|755
1737126600000|2025-01-17 15:10:00|745.31|741.51|744.63|740.83|746.02|742.22|743.31|739.51|831
1737126900000|2025-01-17 15:15:00|744.62|740.82|745.44|741.64|746.33|742.53|744.38|740.58|784
1737127200000|2025-01-17 15:20:00|745.45|741.65|742.49|738.69|745.56|741.76|741.41|737.61|939
1737127500000|2025-01-17 15:25:00|742.51|738.71|737.36|733.56|743.62|739.82|735.69|731.89|886
1737127800000|2025-01-17 15:30:00|737.37|733.57|736.91|733.11|740.61|736.81|735.3|731.5|850
1737128100000|2025-01-17 15:35:00|736.93|733.13|741.52|737.72|742.21|738.41|736.45|732.65|861
1737128400000|2025-01-17 15:40:00|741.5|737.7|741.23|737.43|743.64|739.84|741|737.2|641
1737128700000|2025-01-17 15:45:00|741.28|737.48|742.02|738.22|742.84|739.04|740.08|736.28|775
1737129000000|2025-01-17 15:50:00|742.09|738.29|741.9|738.1|742.37|738.57|740.12|736.32|701
1737129300000|2025-01-17 15:55:00|741.93|738.13|742.62|738.82|742.87|739.07|740.7|736.9|585
1737129600000|2025-01-17 16:00:00|742.61|738.81|742|738.2|744.39|740.59|741.59|737.79|785
1737129900000|2025-01-17 16:05:00|741.97|738.17|740.34|736.54|743.07|739.27|739.74|735.94|639
1737130200000|2025-01-17 16:10:00|740.41|736.61|744.15|740.35|744.88|741.08|740.41|736.61|528
1737130500000|2025-01-17 16:15:00|744.16|740.36|746.82|743.02|747.7|743.9|742.95|739.15|630
1737130800000|2025-01-17 16:20:00|746.83|743.03|746.85|743.05|748.02|744.22|745.27|741.47|703
1737131100000|2025-01-17 16:25:00|746.9|743.1|747.34|743.54|748.01|744.21|745.88|742.08|627
1737131400000|2025-01-17 16:30:00|747.36|743.56|747.19|743.39|748.09|744.29|745.57|741.77|902
1737131700000|2025-01-17 16:35:00|746.87|743.07|749.18|745.38|749.62|745.82|746.1|742.3|682
1737132000000|2025-01-17 16:40:00|749.14|745.34|747.89|744.09|749.61|745.81|747.89|744.09|580
1737132300000|2025-01-17 16:45:00|747.69|743.89|747.82|744.02|749.17|745.37|745.68|741.88|797
1737132600000|2025-01-17 16:50:00|747.86|744.06|748.11|744.31|748.74|744.94|747.02|743.22|723
1737132900000|2025-01-17 16:55:00|748.1|744.3|748.15|744.35|748.16|744.36|746.14|742.34|549
1737133200000|2025-01-17 17:00:00|748.16|744.36|749.74|745.94|751.97|748.17|747.83|744.03|723
1737133500000|2025-01-17 17:05:00|749.73|745.93|747.51|743.71|750.82|747.02|746.1|742.3|763
1737133800000|2025-01-17 17:10:00|747.69|743.89|748.96|745.16|749.39|745.59|747.22|743.42|571
1737134100000|2025-01-17 17:15:00|748.97|745.17|746.23|742.43|749.62|745.82|744.84|741.04|763
1737134400000|2025-01-17 17:20:00|746.24|742.44|748.43|744.63|748.55|744.75|746.11|742.31|644
1737134700000|2025-01-17 17:25:00|748.42|744.62|749.41|745.61|751.59|747.79|748.37|744.57|704
1737135000000|2025-01-17 17:30:00|749.4|745.6|745.45|741.65|750.86|747.06|744.95|741.15|697
1737135300000|2025-01-17 17:35:00|745.46|741.66|741.77|737.97|745.62|741.82|741.07|737.27|827
1737135600000|2025-01-17 17:40:00|741.83|738.03|741.64|737.84|743.28|739.48|741.33|737.53|667
1737135900000|2025-01-17 17:45:00|741.62|737.82|741.49|737.69|744.61|740.81|741.36|737.56|779
1737136200000|2025-01-17 17:50:00|741.44|737.64|741.6|737.8|741.97|738.17|739.51|735.71|727
1737136500000|2025-01-17 17:55:00|741.56|737.76|739.99|736.19|741.59|737.79|739.05|735.25|573
1737136800000|2025-01-17 18:00:00|740|736.2|742.57|738.77|743.16|739.36|739.98|736.18|639
1737137100000|2025-01-17 18:05:00|742.88|739.08|739.44|735.64|743.31|739.51|739|735.2|481
1737137400000|2025-01-17 18:10:00|739.4|735.6|739.56|735.76|740.08|736.28|737.58|733.78|422
1737137700000|2025-01-17 18:15:00|740.19|736.39|742.75|738.95|742.77|738.97|739.15|735.35|548
1737138000000|2025-01-17 18:20:00|742.71|738.91|743.69|739.89|745.18|741.38|742.31|738.51|458
1737138300000|2025-01-17 18:25:00|743.89|740.09|745.25|741.45|746.26|742.46|743.89|740.09|340
1737138600000|2025-01-17 18:30:00|745.24|741.44|746.27|742.47|746.94|743.14|744.18|740.38|465
1737138900000|2025-01-17 18:35:00|746.26|742.46|746.26|742.46|747.36|743.56|746.05|742.25|412
1737139200000|2025-01-17 18:40:00|746.27|742.47|744.99|741.19|746.95|743.15|744.79|740.99|360
1737139500000|2025-01-17 18:45:00|745.01|741.21|743.57|739.77|745.56|741.76|743.56|739.76|463
1737139800000|2025-01-17 18:50:00|743.58|739.78|743.89|740.09|744.4|740.6|742.67|738.87|431
1737140100000|2025-01-17 18:55:00|743.9|740.1|742.66|738.86|743.9|740.1|742.39|738.59|433
1737140400000|2025-01-17 19:00:00|742.63|738.83|746.64|742.84|747.08|743.28|742.61|738.81|512
1737140700000|2025-01-17 19:05:00|746.37|742.57|745.81|742.01|746.7|742.9|744.38|740.58|376
1737141000000|2025-01-17 19:10:00|745.86|742.06|746.99|743.19|747.09|743.29|745.85|742.05|362
1737141300000|2025-01-17 19:15:00|746.89|743.09|750.28|746.48|751.56|747.76|746.89|743.09|529
1737141600000|2025-01-17 19:20:00|750.22|746.42|751.24|747.44|751.79|747.99|749.28|745.48|454
1737141900000|2025-01-17 19:25:00|751.25|747.45|750.06|746.26|751.47|747.67|749.5|745.7|502
1737142200000|2025-01-17 19:30:00|750.08|746.28|746.58|742.78|750.12|746.32|746.37|742.57|523
1737142500000|2025-01-17 19:35:00|746.63|742.83|747.8|744|748.85|745.05|746.41|742.61|481
1737142800000|2025-01-17 19:40:00|747.81|744.01|747.54|743.74|748.48|744.68|746.8|743|326
1737143100000|2025-01-17 19:45:00|747.53|743.73|749.4|745.6|749.59|745.79|746.94|743.14|395
1737143400000|2025-01-17 19:50:00|749.41|745.61|750.21|746.41|750.69|746.89|749.19|745.39|327
1737143700000|2025-01-17 19:55:00|750.2|746.4|750.13|746.33|751.9|748.1|750.08|746.28|283
1737144000000|2025-01-17 20:00:00|749.68|745.88|750.85|747.05|751.43|747.63|748.32|744.52|533
1737144300000|2025-01-17 20:05:00|750.86|747.06|753.13|749.33|753.15|749.35|750.82|747.02|290
1737144600000|2025-01-17 20:10:00|753.19|749.39|755.15|751.35|756.25|752.45|753.18|749.38|543
1737144900000|2025-01-17 20:15:00|755.14|751.34|757.31|753.51|757.37|753.57|754.96|751.16|466
1737145200000|2025-01-17 20:20:00|757.3|753.5|756.75|752.95|758.44|754.64|756.51|752.71|489
1737145500000|2025-01-17 20:25:00|756.71|752.91|758.16|754.36|758.22|754.42|756.33|752.53|573
1737145800000|2025-01-17 20:30:00|758.17|754.37|760.45|756.65|760.74|756.94|757.82|754.02|489
1737146100000|2025-01-17 20:35:00|760.33|756.53|759.7|755.9|760.76|756.96|759.05|755.25|545
1737146400000|2025-01-17 20:40:00|759.68|755.88|758.64|754.84|760.61|756.81|758.28|754.48|489
1737146700000|2025-01-17 20:45:00|758.65|754.85|758.41|754.61|760.12|756.32|757.75|753.95|519
1737147000000|2025-01-17 20:50:00|758.07|754.27|758.6|754.8|758.84|755.04|757.22|753.42|442
1737147300000|2025-01-17 20:55:00|758.61|754.81|756.35|752.55|758.72|754.92|756.03|752.23|520
1737147600000|2025-01-17 21:00:00|756.34|752.54|757.97|754.17|758.26|754.46|756.03|752.23|539
1737147900000|2025-01-17 21:05:00|758|754.2|757.02|753.22|758.66|754.86|756.63|752.83|481
1737148200000|2025-01-17 21:10:00|757.28|753.48|756.94|753.14|758.76|754.96|754.9|751.1|664
1737148500000|2025-01-17 21:15:00|756.93|753.13|757.25|753.45|759.96|756.16|756.71|752.91|597
1737148800000|2025-01-17 21:20:00|757.26|753.46|758.43|754.63|758.45|754.65|755.68|751.88|338
1737149100000|2025-01-17 21:25:00|758.44|754.64|757.24|753.44|759.4|755.6|756.97|753.17|508
1737149400000|2025-01-17 21:30:00|757.25|753.45|755.89|752.09|757.84|754.04|755.8|752|852
1737149700000|2025-01-17 21:35:00|755.88|752.08|755.79|751.99|757.17|753.37|754.68|750.88|704
1737150000000|2025-01-17 21:40:00|755.81|752.01|755.95|752.15|756.66|752.86|754.3|750.5|408
1737150300000|2025-01-17 21:45:00|755.94|752.14|755.45|751.65|757.05|753.25|755.27|751.47|388
1737150600000|2025-01-17 21:50:00|755.46|751.66|755.58|751.78|757.83|754.03|755|751.2|447
1737150900000|2025-01-17 21:55:00|755.57|751.77|758.35|754.55|758.39|754.59|755.57|751.77|305
1737187200000|2025-01-18 08:00:00|705.18|701.38|699.39|695.59|705.22|701.42|699.39|695.59|444
1737187500000|2025-01-18 08:05:00|699.41|695.61|696.06|692.26|700.88|697.08|694.96|691.16|649
1737187800000|2025-01-18 08:10:00|696.02|692.22|701.17|697.37|701.66|697.86|695.12|691.32|665
1737188100000|2025-01-18 08:15:00|701.2|697.4|699.22|695.42|703.62|699.82|699.09|695.29|739
1737188400000|2025-01-18 08:20:00|699.24|695.44|699.21|695.41|699.31|695.51|696.43|692.63|713
1737188700000|2025-01-18 08:25:00|699.38|695.58|704.4|700.6|704.45|700.65|699.05|695.25|595
1737189000000|2025-01-18 08:30:00|704.42|700.62|707.02|703.22|708.28|704.48|704.09|700.29|525
1737189300000|2025-01-18 08:35:00|707.05|703.25|708.93|705.13|709.35|705.55|706.99|703.19|509
1737189600000|2025-01-18 08:40:00|708.98|705.18|709.04|705.24|709.39|705.59|708.17|704.37|563
1737189900000|2025-01-18 08:45:00|708.91|705.11|709.93|706.13|710.17|706.37|707.3|703.5|641
1737190200000|2025-01-18 08:50:00|709.92|706.12|709.73|705.93|710.05|706.25|708.18|704.38|565
1737190500000|2025-01-18 08:55:00|709.75|705.95|709.64|705.84|710.16|706.36|708.65|704.85|549
1737190800000|2025-01-18 09:00:00|709.63|705.83|709.65|705.85|710.52|706.72|708.45|704.65|565
1737191100000|2025-01-18 09:05:00|709.68|705.88|707.19|703.39|709.68|705.88|706.52|702.72|435
1737191400000|2025-01-18 09:10:00|707.23|703.43|706.15|702.35|707.36|703.56|705.58|701.78|475
1737191700000|2025-01-18 09:15:00|706.16|702.36|708.23|704.43|708.45|704.65|705.99|702.19|530
1737192000000|2025-01-18 09:20:00|708.21|704.41|703.63|699.83|708.21|704.41|703.34|699.54|544
1737192300000|2025-01-18 09:25:00|703.64|699.84|705.76|701.96|706.44|702.64|703.64|699.84|500
1737192600000|2025-01-18 09:30:00|705.75|701.95|701.39|697.59|705.75|701.95|700.99|697.19|619
1737192900000|2025-01-18 09:35:00|701.34|697.54|699.52|695.72|701.58|697.78|699.32|695.52|484
1737193200000|2025-01-18 09:40:00|699.51|695.71|700.89|697.09|701.13|697.33|699.51|695.71|549
1737193500000|2025-01-18 09:45:00|700.91|697.11|702.5|698.7|702.5|698.7|700.76|696.96|460
1737193800000|2025-01-18 09:50:00|702.49|698.69|703.93|700.13|704.55|700.75|702.27|698.47|378
1737194100000|2025-01-18 09:55:00|703.9|700.1|703.12|699.32|703.9|700.1|702.58|698.78|267
1737194400000|2025-01-18 10:00:00|703.13|699.33|705.12|701.32|705.38|701.58|702|698.2|374
1737194700000|2025-01-18 10:05:00|705.14|701.34|703.15|699.35|705.14|701.34|703.1|699.3|530
1737195000000|2025-01-18 10:10:00|703.17|699.37|699.96|696.16|703.26|699.46|699.41|695.61|679
1737195300000|2025-01-18 10:15:00|699.98|696.18|699.51|695.71|701.84|698.04|699.25|695.45|766
1737195600000|2025-01-18 10:20:00|699.52|695.72|699.38|695.58|700.11|696.31|698.13|694.33|645
1737195900000|2025-01-18 10:25:00|699.49|695.69|700.2|696.4|701.57|697.77|698.54|694.74|617
1737196200000|2025-01-18 10:30:00|700.19|696.39|700.02|696.22|700.43|696.63|697.72|693.92|626
1737196500000|2025-01-18 10:35:00|700.05|696.25|696.1|692.3|700.69|696.89|695.98|692.18|793
1737196800000|2025-01-18 10:40:00|696.06|692.26|697.47|693.67|698.23|694.43|694.38|690.58|850
1737197100000|2025-01-18 10:45:00|697.37|693.57|698.04|694.24|698.04|694.24|694.01|690.21|871
1737197400000|2025-01-18 10:50:00|698.01|694.21|701.55|697.75|701.57|697.77|697.46|693.66|617
1737197700000|2025-01-18 10:55:00|701.56|697.76|701.15|697.35|702.68|698.88|701.1|697.3|504
1737198000000|2025-01-18 11:00:00|701.14|697.34|701.26|697.46|701.78|697.98|699.85|696.05|675
1737198300000|2025-01-18 11:05:00|701.25|697.45|699.34|695.54|701.25|697.45|697.16|693.36|652
1737198600000|2025-01-18 11:10:00|699.2|695.4|700.19|696.39|701|697.2|698.64|694.84|597
1737198900000|2025-01-18 11:15:00|700.2|696.4|701.42|697.62|701.89|698.09|699.89|696.09|500
1737199200000|2025-01-18 11:20:00|701.49|697.69|703.86|700.06|703.86|700.06|700.65|696.85|603
1737199500000|2025-01-18 11:25:00|703.85|700.05|704.88|701.08|705.74|701.94|703.78|699.98|682
1737199800000|2025-01-18 11:30:00|704.12|700.32|704.03|700.23|704.39|700.59|702.71|698.91|460
1737200100000|2025-01-18 11:35:00|704.07|700.27|707.9|704.1|708|704.2|704.07|700.27|495
1737200400000|2025-01-18 11:40:00|707.81|704.01|710.9|707.1|711.04|707.24|707.21|703.41|491
1737200700000|2025-01-18 11:45:00|710.93|707.13|710.77|706.97|711.57|707.77|709.29|705.49|568
1737201000000|2025-01-18 11:50:00|710.78|706.98|711.15|707.35|711.28|707.48|710.25|706.45|497
1737201300000|2025-01-18 11:55:00|711.51|707.71|710.82|707.02|712.72|708.92|710.57|706.77|528
1737201600000|2025-01-18 12:00:00|710.71|706.91|710.06|706.26|710.71|706.91|708.75|704.95|580
1737201900000|2025-01-18 12:05:00|710.04|706.24|709.35|705.55|711.07|707.27|708.57|704.77|552
1737202200000|2025-01-18 12:10:00|709.3|705.5|708.21|704.41|710.17|706.37|708.21|704.41|486
1737202500000|2025-01-18 12:15:00|708.34|704.54|708.09|704.29|709|705.2|707.22|703.42|455
1737202800000|2025-01-18 12:20:00|708.11|704.31|708.04|704.24|708.77|704.97|707.42|703.62|419
1737203100000|2025-01-18 12:25:00|708.05|704.25|704.52|700.72|708.07|704.27|704.5|700.7|466
1737203400000|2025-01-18 12:30:00|704.54|700.74|701.82|698.02|705.39|701.59|701.81|698.01|429
1737203700000|2025-01-18 12:35:00|701.27|697.47|702.26|698.46|702.36|698.56|700.83|697.03|672
1737204000000|2025-01-18 12:40:00|702.4|698.6|703.74|699.94|704.47|700.67|702.4|698.6|636
1737204300000|2025-01-18 12:45:00|703.75|699.95|703.01|699.21|704.69|700.89|702.8|699|501
1737204600000|2025-01-18 12:50:00|703.02|699.22|704.4|700.6|705.48|701.68|703.02|699.22|644
1737204900000|2025-01-18 12:55:00|704.48|700.68|704.73|700.93|705.34|701.54|704.03|700.23|418
1737205200000|2025-01-18 13:00:00|704.66|700.86|704.58|700.78|706.7|702.9|704.51|700.71|563
1737205500000|2025-01-18 13:05:00|704.57|700.77|701.94|698.14|704.57|700.77|701.61|697.81|773
1737205800000|2025-01-18 13:10:00|701.95|698.15|703.86|700.06|704.67|700.87|701.95|698.15|850
1737206100000|2025-01-18 13:15:00|703.9|700.1|703.44|699.64|704.29|700.49|702.06|698.26|839
1737206400000|2025-01-18 13:20:00|703.43|699.63|705|701.2|705.45|701.65|703.43|699.63|780
1737206700000|2025-01-18 13:25:00|704.97|701.17|705.92|702.12|706.71|702.91|704.94|701.14|858
1737207000000|2025-01-18 13:30:00|705.9|702.1|709.18|705.38|710.84|707.04|705.45|701.65|776
1737207300000|2025-01-18 13:35:00|709.2|705.4|710.09|706.29|711.12|707.32|709.2|705.4|703
1737207600000|2025-01-18 13:40:00|709.85|706.05|711.52|707.72|711.77|707.97|709.37|705.57|589
1737207900000|2025-01-18 13:45:00|711.53|707.73|711.06|707.26|712.79|708.99|709.84|706.04|543
1737208200000|2025-01-18 13:50:00|710.15|706.35|709.08|705.28|710.15|706.35|708.32|704.52|471
1737208500000|2025-01-18 13:55:00|709.03|705.23|713.89|710.09|713.89|710.09|708.92|705.12|407
1737208800000|2025-01-18 14:00:00|713.88|710.08|712.98|709.18|713.88|710.08|711.44|707.64|692
1737209100000|2025-01-18 14:05:00|713.08|709.28|711.4|707.6|714.14|710.34|710.77|706.97|608
1737209400000|2025-01-18 14:10:00|711.41|707.61|709.84|706.04|711.96|708.16|709.43|705.63|557
1737209700000|2025-01-18 14:15:00|709.85|706.05|709.52|705.72|709.85|706.05|707.72|703.92|587
1737210000000|2025-01-18 14:20:00|709.49|705.69|709.61|705.81|710.52|706.72|709.36|705.56|578
1737210300000|2025-01-18 14:25:00|709.59|705.79|707.67|703.87|709.59|705.79|706.72|702.92|542
1737210600000|2025-01-18 14:30:00|707.68|703.88|704.24|700.44|707.93|704.13|703.93|700.13|584
1737210900000|2025-01-18 14:35:00|704.23|700.43|702.33|698.53|704.32|700.52|701.88|698.08|683
1737211200000|2025-01-18 14:40:00|702.34|698.54|702.92|699.12|703.86|700.06|702.14|698.34|696
1737211500000|2025-01-18 14:45:00|702.93|699.13|705.63|701.83|705.69|701.89|702.33|698.53|557
1737211800000|2025-01-18 14:50:00|705.64|701.84|703.59|699.79|705.7|701.9|702.06|698.26|362
1737212100000|2025-01-18 14:55:00|703.61|699.81|702.64|698.84|703.86|700.06|701.71|697.91|360
1737212400000|2025-01-18 15:00:00|702.66|698.86|699.14|695.34|703.01|699.21|697.89|694.09|559
1737212700000|2025-01-18 15:05:00|699.17|695.37|701.12|697.32|702.42|698.62|698.48|694.68|597
1737213000000|2025-01-18 15:10:00|701.11|697.31|704.82|701.02|704.84|701.04|700.72|696.92|479
1737213300000|2025-01-18 15:15:00|704.81|701.01|707.14|703.34|707.16|703.36|704.72|700.92|403
1737213600000|2025-01-18 15:20:00|707.13|703.33|707.09|703.29|709.71|705.91|706.28|702.48|756
1737213900000|2025-01-18 15:25:00|707.1|703.3|708.47|704.67|710.14|706.34|707.1|703.3|480
1737214200000|2025-01-18 15:30:00|708.46|704.66|710.18|706.38|710.27|706.47|707.2|703.4|664
1737214500000|2025-01-18 15:35:00|710.19|706.39|710.29|706.49|711.8|708|709.97|706.17|537
1737214800000|2025-01-18 15:40:00|710.3|706.5|710.33|706.53|711.2|707.4|709.21|705.41|545
1737215100000|2025-01-18 15:45:00|710.26|706.46|707.87|704.07|711.03|707.23|707.35|703.55|603
1737215400000|2025-01-18 15:50:00|707.86|704.06|707.37|703.57|708.52|704.72|705.88|702.08|784
1737215700000|2025-01-18 15:55:00|707.39|703.59|702.73|698.93|707.39|703.59|702.68|698.88|565
1737216000000|2025-01-18 16:00:00|702.95|699.15|703.21|699.41|704.81|701.01|700.88|697.08|819
1737216300000|2025-01-18 16:05:00|703.25|699.45|700.31|696.51|704.58|700.78|700.15|696.35|935
1737216600000|2025-01-18 16:10:00|700.29|696.49|700.08|696.28|701.26|697.46|697.88|694.08|868
1737216900000|2025-01-18 16:15:00|700.07|696.27|695.75|691.95|700.07|696.27|692.65|688.85|844
1737217200000|2025-01-18 16:20:00|695.73|691.93|701.08|697.28|701.55|697.75|693.3|689.5|867
1737217500000|2025-01-18 16:25:00|701.09|697.29|700.14|696.34|701.54|697.74|699.89|696.09|634
1737217800000|2025-01-18 16:30:00|700.13|696.33|702.41|698.61|703.53|699.73|699.65|695.85|607
1737218100000|2025-01-18 16:35:00|702.4|698.6|695.44|691.64|702.43|698.63|695.44|691.64|768
1737218400000|2025-01-18 16:40:00|695.45|691.65|697.47|693.67|699.11|695.31|694.45|690.65|804
1737218700000|2025-01-18 16:45:00|697.48|693.68|695.24|691.44|699.77|695.97|694.97|691.17|737
1737219000000|2025-01-18 16:50:00|695.22|691.42|693.31|689.51|696.45|692.65|692.96|689.16|731
1737219300000|2025-01-18 16:55:00|693.35|689.55|688.29|684.49|695.98|692.18|687.71|683.91|757
1737219600000|2025-01-18 17:00:00|688.31|684.51|693.99|690.19|694.28|690.48|688.18|684.38|872
1737219900000|2025-01-18 17:05:00|693.97|690.17|690.52|686.72|695.99|692.19|690.29|686.49|784
1737220200000|2025-01-18 17:10:00|690.54|686.74|695.24|691.44|695.58|691.78|690.44|686.64|813
1737220500000|2025-01-18 17:15:00|695.23|691.43|696.6|692.8|696.87|693.07|694.04|690.24|805
1737220800000|2025-01-18 17:20:00|696.61|692.81|694.41|690.61|696.82|693.02|693.8|690|881
1737221100000|2025-01-18 17:25:00|694.44|690.64|695.16|691.36|696.9|693.1|692.25|688.45|780
1737221400000|2025-01-18 17:30:00|695.18|691.38|696.5|692.7|697.34|693.54|693.37|689.57|739
1737221700000|2025-01-18 17:35:00|695.69|691.89|695.59|691.79|696.79|692.99|694.7|690.9|737
1737222000000|2025-01-18 17:40:00|695.58|691.78|693.89|690.09|695.58|691.78|692.58|688.78|710
1737222300000|2025-01-18 17:45:00|693.91|690.11|695.02|691.22|695.81|692.01|692.94|689.14|735
1737222600000|2025-01-18 17:50:00|694.97|691.17|692.51|688.71|695.01|691.21|691.97|688.17|629
1737222900000|2025-01-18 17:55:00|692.47|688.67|690.2|686.4|694.39|690.59|690.2|686.4|570
1737223200000|2025-01-18 18:00:00|690.26|686.46|692.71|688.91|693.4|689.6|690.18|686.38|702
1737223500000|2025-01-18 18:05:00|692.72|688.92|690.69|686.89|693.59|689.79|689.09|685.29|693
1737223800000|2025-01-18 18:10:00|690.72|686.92|692.21|688.41|692.4|688.6|690.36|686.56|666
1737224100000|2025-01-18 18:15:00|692.2|688.4|686.47|682.67|692.81|689.01|686.21|682.41|660
1737224400000|2025-01-18 18:20:00|686.42|682.62|690.07|686.27|690.28|686.48|686.39|682.59|723
1737224700000|2025-01-18 18:25:00|690.05|686.25|692.04|688.24|693.22|689.42|690.05|686.25|529
1737225000000|2025-01-18 18:30:00|692.09|688.29|691.59|687.79|693.98|690.18|691.51|687.71|640
1737225300000|2025-01-18 18:35:00|691.43|687.63|694.87|691.07|696.98|693.18|691.08|687.28|643
1737225600000|2025-01-18 18:40:00|694.86|691.06|695.15|691.35|696.45|692.65|694.79|690.99|443
1737225900000|2025-01-18 18:45:00|695.17|691.37|695.3|691.5|695.91|692.11|693.98|690.18|596
1737226200000|2025-01-18 18:50:00|695.29|691.49|689.51|685.71|695.89|692.09|689.48|685.68|474
1737226500000|2025-01-18 18:55:00|689.5|685.7|690.5|686.7|690.71|686.91|688.31|684.51|592
1737226800000|2025-01-18 19:00:00|690.49|686.69|691.35|687.55|692.39|688.59|690.1|686.3|628
1737227100000|2025-01-18 19:05:00|691.36|687.56|694.41|690.61|694.41|690.61|691.35|687.55|536
1737227400000|2025-01-18 19:10:00|694.4|690.6|693.79|689.99|694.95|691.15|693.24|689.44|365
1737227700000|2025-01-18 19:15:00|694.56|690.76|697.73|693.93|698.07|694.27|694.56|690.76|388
1737228000000|2025-01-18 19:20:00|697.43|693.63|695.83|692.03|698.38|694.58|695.54|691.74|611
1737228300000|2025-01-18 19:25:00|695.86|692.06|695.99|692.19|697.1|693.3|695.74|691.94|406
1737228600000|2025-01-18 19:30:00|696.03|692.23|697.04|693.24|697.56|693.76|696.03|692.23|419
1737228900000|2025-01-18 19:35:00|697.06|693.26|697.8|694|697.82|694.02|695.43|691.63|353
1737229200000|2025-01-18 19:40:00|698.39|694.59|698.15|694.35|698.62|694.82|697.25|693.45|344
1737229500000|2025-01-18 19:45:00|698.17|694.37|699.22|695.42|699.7|695.9|697.65|693.85|331
1737229800000|2025-01-18 19:50:00|698.35|694.55|699.48|695.68|700.11|696.31|697.99|694.19|313
1737230100000|2025-01-18 19:55:00|699.5|695.7|699.85|696.05|699.93|696.13|698.58|694.78|237
1737230400000|2025-01-18 20:00:00|699.86|696.06|697.19|693.39|700.23|696.43|697.02|693.22|299
1737230700000|2025-01-18 20:05:00|697.52|693.72|696.65|692.85|697.97|694.17|696.31|692.51|279
1737231000000|2025-01-18 20:10:00|696.57|692.77|695.89|692.09|696.87|693.07|695.19|691.39|333
1737231300000|2025-01-18 20:15:00|695.71|691.91|694.64|690.84|695.84|692.04|694.19|690.39|344
1737231600000|2025-01-18 20:20:00|694.96|691.16|693.95|690.15|695.05|691.25|693.06|689.26|412
1737231900000|2025-01-18 20:25:00|693.94|690.14|692.21|688.41|693.95|690.15|690.71|686.91|467
1737232200000|2025-01-18 20:30:00|692.2|688.4|694.21|690.41|694.59|690.79|692.15|688.35|353
1737232500000|2025-01-18 20:35:00|694.2|690.4|693.1|689.3|694.67|690.87|691.95|688.15|283
1737232800000|2025-01-18 20:40:00|692.88|689.08|692.66|688.86|694.13|690.33|692.42|688.62|346
1737233100000|2025-01-18 20:45:00|692.96|689.16|691.05|687.25|692.97|689.17|689.61|685.81|489
1737233400000|2025-01-18 20:50:00|691.06|687.26|689.94|686.14|692.66|688.86|689.87|686.07|349
1737233700000|2025-01-18 20:55:00|690.03|686.23|692.22|688.42|692.25|688.45|689.84|686.04|436
1737234000000|2025-01-18 21:00:00|692.19|688.39|692.82|689.02|693.35|689.55|691.34|687.54|425
1737234300000|2025-01-18 21:05:00|692.83|689.03|694.69|690.89|694.78|690.98|692.5|688.7|320
1737234600000|2025-01-18 21:10:00|694.7|690.9|695.57|691.77|695.72|691.92|694.41|690.61|303
1737234900000|2025-01-18 21:15:00|695.58|691.78|695.86|692.06|697.15|693.35|695.13|691.33|358
1737235200000|2025-01-18 21:20:00|695.87|692.07|695.56|691.76|696.43|692.63|694.88|691.08|357
1737235500000|2025-01-18 21:25:00|695.55|691.75|696.3|692.5|696.42|692.62|695.38|691.58|293
1737235800000|2025-01-18 21:30:00|696.29|692.49|695|691.2|696.29|692.49|693.7|689.9|354
1737236100000|2025-01-18 21:35:00|694.94|691.14|695.4|691.6|695.52|691.72|694.23|690.43|310
1737236400000|2025-01-18 21:40:00|695.38|691.58|693.92|690.12|695.61|691.81|693.81|690.01|257
1737236700000|2025-01-18 21:45:00|693.94|690.14|694.54|690.74|694.65|690.85|693.09|689.29|375
1737237000000|2025-01-18 21:50:00|694.52|690.72|692.8|689|694.7|690.9|692.69|688.89|325
1737237300000|2025-01-18 21:55:00|692.32|688.52|692.85|689.05|693.24|689.44|692|688.2|276
1737237600000|2025-01-18 22:00:00|692.84|689.04|691.66|687.86|693.45|689.65|691.66|687.86|403
1737237900000|2025-01-18 22:05:00|691.78|687.98|694.17|690.37|694.24|690.44|691.78|687.98|226
1737238200000|2025-01-18 22:10:00|694.46|690.66|698.22|694.42|698.23|694.43|694.42|690.62|145
1737238500000|2025-01-18 22:15:00|698.27|694.47|697.44|693.64|698.48|694.68|696.97|693.17|328
1737238800000|2025-01-18 22:20:00|697.47|693.67|697.43|693.63|698.5|694.7|697.31|693.51|189
1737239100000|2025-01-18 22:25:00|697.01|693.21|697.99|694.19|698.04|694.24|696.74|692.94|203
1737239400000|2025-01-18 22:30:00|698.17|694.37|698.77|694.97|700.01|696.21|698.1|694.3|212
1737239700000|2025-01-18 22:35:00|698.78|694.98|699.38|695.58|699.38|695.58|698.02|694.22|194
1737240000000|2025-01-18 22:40:00|698.94|695.14|698.72|694.92|699.14|695.34|698.41|694.61|152
1737240300000|2025-01-18 22:45:00|698.74|694.94|698.75|694.95|698.87|695.07|698.68|694.88|49
1737240600000|2025-01-18 22:50:00|698.76|694.96|697.94|694.14|698.76|694.96|697.56|693.76|81
1737240900000|2025-01-18 22:55:00|698.07|694.27|696.8|693|698.38|694.58|696.79|692.99|189
1737241200000|2025-01-18 23:00:00|696.81|693.01|696.09|692.29|697.8|694|696.08|692.28|178
1737241500000|2025-01-18 23:05:00|696.1|692.3|697.68|693.88|697.87|694.07|696.1|692.3|338
1737241800000|2025-01-18 23:10:00|697.69|693.89|696.76|692.96|697.7|693.9|696.53|692.73|281
1737242100000|2025-01-18 23:15:00|696.75|692.95|699.47|695.67|699.96|696.16|696.16|692.36|383
1737242400000|2025-01-18 23:20:00|699.55|695.75|700.65|696.85|702.22|698.42|699.51|695.71|405
1737242700000|2025-01-18 23:25:00|700.66|696.86|702.94|699.14|703.54|699.74|700.63|696.83|357
1737243000000|2025-01-18 23:30:00|702.96|699.16|703.97|700.17|705.54|701.74|702.74|698.94|425
1737243300000|2025-01-18 23:35:00|703.94|700.14|706.41|702.61|706.42|702.62|703.08|699.28|471
1737243600000|2025-01-18 23:40:00|706.42|702.62|706.7|702.9|707.6|703.8|704.95|701.15|453
1737243900000|2025-01-18 23:45:00|706.68|702.88|706.95|703.15|706.95|703.15|705.76|701.96|469
1737244200000|2025-01-18 23:50:00|706.94|703.14|707|703.2|707.23|703.43|704.45|700.65|470
1737244500000|2025-01-18 23:55:00|706.99|703.19|705.72|701.92|707.52|703.72|705.65|701.85|248
1737244800000|2025-01-19 00:00:00|705.73|701.93|704.7|700.9|705.73|701.93|703.03|699.23|460
1737245100000|2025-01-19 00:05:00|704.6|700.8|709.29|705.49|709.36|705.56|704.55|700.75|586
1737245400000|2025-01-19 00:10:00|709.3|705.5|706.12|702.32|709.3|705.5|705.75|701.95|496
1737245700000|2025-01-19 00:15:00|706.1|702.3|709.6|705.8|710.66|706.86|705.99|702.19|492
1737246000000|2025-01-19 00:20:00|709.61|705.81|710.16|706.36|711.74|707.94|709.56|705.76|450
1737246300000|2025-01-19 00:25:00|710.17|706.37|712.63|708.83|712.66|708.86|709.55|705.75|520
1737246600000|2025-01-19 00:30:00|712.64|708.84|712.9|709.1|713.86|710.06|712.04|708.24|510
1737246900000|2025-01-19 00:35:00|712.88|709.08|711.04|707.24|713.2|709.4|710.22|706.42|560
1737247200000|2025-01-19 00:40:00|711.06|707.26|712.51|708.71|714.99|711.19|710.65|706.85|619
1737247500000|2025-01-19 00:45:00|712.5|708.7|713.43|709.63|715.17|711.37|712.25|708.45|512
1737247800000|2025-01-19 00:50:00|713.44|709.64|712.28|708.48|715.13|711.33|712.18|708.38|520
1737248100000|2025-01-19 00:55:00|712.29|708.49|711.9|708.1|713.34|709.54|711.62|707.82|380
1737248400000|2025-01-19 01:00:00|711.98|708.18|713.34|709.54|713.45|709.65|711.03|707.23|524
1737248700000|2025-01-19 01:05:00|713.36|709.56|716.54|712.74|716.61|712.81|711.93|708.13|536
1737249000000|2025-01-19 01:10:00|716.57|712.77|718.19|714.39|718.73|714.93|716.18|712.38|349
1737249300000|2025-01-19 01:15:00|718.21|714.41|719.54|715.74|719.58|715.78|717.08|713.28|654
1737249600000|2025-01-19 01:20:00|719.56|715.76|718.31|714.51|720.13|716.33|717.91|714.11|570
1737249900000|2025-01-19 01:25:00|718.35|714.55|717.14|713.34|718.37|714.57|717.14|713.34|37
1737250200000|2025-01-19 01:30:00|718.27|714.47|719.94|716.14|720.05|716.25|716.88|713.08|711
1737250500000|2025-01-19 01:35:00|719.97|716.17|721.04|717.24|721.13|717.33|718.72|714.92|569
1737250800000|2025-01-19 01:40:00|721.05|717.25|722.7|718.9|722.86|719.06|721.05|717.25|484
1737251100000|2025-01-19 01:45:00|722.68|718.88|723.56|719.76|723.91|720.11|722.14|718.34|380
1737251400000|2025-01-19 01:50:00|723.6|719.8|722.64|718.84|724.55|720.75|722.26|718.46|460
1737251700000|2025-01-19 01:55:00|722.6|718.8|722.84|719.04|723.3|719.5|721.88|718.08|506
1737252000000|2025-01-19 02:00:00|722.85|719.05|720.74|716.94|723.09|719.29|720.06|716.26|612
1737252300000|2025-01-19 02:05:00|720.83|717.03|718.36|714.56|721.18|717.38|718.31|714.51|757
1737252600000|2025-01-19 02:10:00|718.35|714.55|718.93|715.13|719.28|715.48|718.11|714.31|699
1737252900000|2025-01-19 02:15:00|718.96|715.16|718.55|714.75|719.6|715.8|718.11|714.31|332
1737253200000|2025-01-19 02:20:00|718.56|714.76|719.76|715.96|719.9|716.1|718.11|714.31|251
1737253500000|2025-01-19 02:25:00|719.75|715.95|719.69|715.89|720.46|716.66|719.13|715.33|338
1737253800000|2025-01-19 02:30:00|719.76|715.96|720.47|716.67|721.35|717.55|719.56|715.76|299
1737254100000|2025-01-19 02:35:00|720.48|716.68|724.19|720.39|724.4|720.6|720.28|716.48|401
1737254400000|2025-01-19 02:40:00|724.15|720.35|723.22|719.42|724.73|720.93|723.22|719.42|287
1737254700000|2025-01-19 02:45:00|723.2|719.4|719.05|715.25|723.2|719.4|718.95|715.15|525
1737255000000|2025-01-19 02:50:00|719.04|715.24|718.75|714.95|719.32|715.52|718.56|714.76|498
1737255300000|2025-01-19 02:55:00|718.73|714.93|717.01|713.21|718.82|715.02|716.12|712.32|491
1737255600000|2025-01-19 03:00:00|717.04|713.24|715.99|712.19|717.4|713.6|715.75|711.95|312
1737255900000|2025-01-19 03:05:00|715.98|712.18|713.54|709.74|716.41|712.61|713.18|709.38|344
1737256200000|2025-01-19 03:10:00|713.53|709.73|709.15|705.35|713.55|709.75|708.98|705.18|496
1737256500000|2025-01-19 03:15:00|709.16|705.36|710.52|706.72|710.77|706.97|708.21|704.41|342
1737256800000|2025-01-19 03:20:00|710.53|706.73|707.78|703.98|711.59|707.79|707.75|703.95|451
1737257100000|2025-01-19 03:25:00|707.79|703.99|708.39|704.59|708.55|704.75|706.68|702.88|666
1737257400000|2025-01-19 03:30:00|708.4|704.6|707.63|703.83|709.29|705.49|706.49|702.69|324
1737257700000|2025-01-19 03:35:00|707.64|703.84|707.31|703.51|707.9|704.1|706.55|702.75|447
1737258000000|2025-01-19 03:40:00|707.39|703.59|706.52|702.72|707.39|703.59|706.11|702.31|459
1737258300000|2025-01-19 03:45:00|706.31|702.51|710.18|706.38|710.35|706.55|706.11|702.31|415
1737258600000|2025-01-19 03:50:00|710.4|706.6|709.64|705.84|711.22|707.42|709.34|705.54|294
1737258900000|2025-01-19 03:55:00|709.68|705.88|705.51|701.71|710.07|706.27|705.3|701.5|589
1737259200000|2025-01-19 04:00:00|705.52|701.72|703.89|700.09|705.87|702.07|703.06|699.26|487
1737259500000|2025-01-19 04:05:00|703.85|700.05|703.73|699.93|706.45|702.65|703.61|699.81|528
1737259800000|2025-01-19 04:10:00|703.74|699.94|704.56|700.76|705.29|701.49|702.18|698.38|585
1737260100000|2025-01-19 04:15:00|704.62|700.82|701.07|697.27|705.99|702.19|699.44|695.64|848
1737260400000|2025-01-19 04:20:00|701.05|697.25|703.49|699.69|704.44|700.64|700.22|696.42|932
1737260700000|2025-01-19 04:25:00|703.6|699.8|702.6|698.8|705.28|701.48|701.63|697.83|701
1737261000000|2025-01-19 04:30:00|702.58|698.78|699.16|695.36|702.58|698.78|697.98|694.18|805
1737261300000|2025-01-19 04:35:00|699.17|695.37|697.93|694.13|702.41|698.61|696.97|693.17|662
1737261600000|2025-01-19 04:40:00|697.94|694.14|695.35|691.55|698.24|694.44|694.28|690.48|521
1737261900000|2025-01-19 04:45:00|695.37|691.57|696.23|692.43|696.86|693.06|693.79|689.99|687
1737262200000|2025-01-19 04:50:00|696.27|692.47|695.74|691.94|697.54|693.74|694.44|690.64|784
1737262500000|2025-01-19 04:55:00|695.76|691.96|692.14|688.34|695.76|691.96|691.24|687.44|626
1737262800000|2025-01-19 05:00:00|692.07|688.27|690.34|686.54|692.84|689.04|690.34|686.54|674
1737263100000|2025-01-19 05:05:00|690.21|686.41|689.41|685.61|691.24|687.44|689.41|685.61|739
1737263400000|2025-01-19 05:10:00|689.42|685.62|687.53|683.73|690.47|686.67|687.49|683.69|427
1737263700000|2025-01-19 05:15:00|687.5|683.7|687.71|683.91|688.71|684.91|686.53|682.73|507
1737264000000|2025-01-19 05:20:00|687.72|683.92|692.3|688.5|692.58|688.78|687.66|683.86|729
1737264300000|2025-01-19 05:25:00|692.33|688.53|692.61|688.81|692.82|689.02|691.74|687.94|642
1737264600000|2025-01-19 05:30:00|692.56|688.76|690.57|686.77|692.69|688.89|689.95|686.15|612
1737264900000|2025-01-19 05:35:00|690.62|686.82|690.58|686.78|691.13|687.33|689.79|685.99|582
1737265200000|2025-01-19 05:40:00|690.57|686.77|690.05|686.25|690.63|686.83|688.77|684.97|398
1737265500000|2025-01-19 05:45:00|690.08|686.28|691.04|687.24|691.04|687.24|687.92|684.12|740
1737265800000|2025-01-19 05:50:00|691.06|687.26|693.7|689.9|693.72|689.92|691.06|687.26|511
1737266100000|2025-01-19 05:55:00|693.74|689.94|695.19|691.39|695.37|691.57|693.38|689.58|480
1737266400000|2025-01-19 06:00:00|695.2|691.4|692.49|688.69|695.41|691.61|692.12|688.32|599
1737266700000|2025-01-19 06:05:00|692.47|688.67|693.83|690.03|694.1|690.3|691.94|688.14|601
1737267000000|2025-01-19 06:10:00|693.84|690.04|693.29|689.49|693.87|690.07|692.37|688.57|504
1737267300000|2025-01-19 06:15:00|693.3|689.5|692.34|688.54|694.25|690.45|692.34|688.54|475
1737267600000|2025-01-19 06:20:00|692.35|688.55|691.66|687.86|692.91|689.11|691.07|687.27|476
1737267900000|2025-01-19 06:25:00|691.67|687.87|693.77|689.97|693.86|690.06|691.42|687.62|406
1737268200000|2025-01-19 06:30:00|693.76|689.96|690.97|687.17|693.79|689.99|690.53|686.73|568
1737268500000|2025-01-19 06:35:00|690.98|687.18|691.37|687.57|692.08|688.28|690.41|686.61|434
1737268800000|2025-01-19 06:40:00|691.38|687.58|691.2|687.4|691.38|687.58|690.37|686.57|258
1737269100000|2025-01-19 06:45:00|691.19|687.39|688.42|684.62|692.35|688.55|688.38|684.58|435
1737269400000|2025-01-19 06:50:00|688.43|684.63|687.89|684.09|689.08|685.28|687.72|683.92|421
1737269700000|2025-01-19 06:55:00|687.88|684.08|687.03|683.23|688.16|684.36|686.91|683.11|393
1737270000000|2025-01-19 07:00:00|687.09|683.29|689.19|685.39|689.44|685.64|685.16|681.36|526
1737270300000|2025-01-19 07:05:00|689.2|685.4|684.3|680.5|689.3|685.5|684.22|680.42|728
1737270600000|2025-01-19 07:10:00|684.27|680.47|682.55|678.75|684.44|680.64|682.22|678.42|712
1737270900000|2025-01-19 07:15:00|682.57|678.77|682.22|678.42|683.45|679.65|681.91|678.11|629
1737271200000|2025-01-19 07:20:00|682.18|678.38|678.22|674.42|682.19|678.39|678.22|674.42|578
1737271500000|2025-01-19 07:25:00|678.2|674.4|678.99|675.19|679.48|675.68|677.49|673.69|410
1737271800000|2025-01-19 07:30:00|678.96|675.16|682.05|678.25|682.84|679.04|678.9|675.1|626
1737272100000|2025-01-19 07:35:00|682.04|678.24|683.48|679.68|683.48|679.68|680.6|676.8|773
1737272400000|2025-01-19 07:40:00|683.49|679.69|683.33|679.53|684.61|680.81|683.18|679.38|439
1737272700000|2025-01-19 07:45:00|683.34|679.54|684.87|681.07|684.95|681.15|683.14|679.34|535
1737273000000|2025-01-19 07:50:00|684.88|681.08|682.06|678.26|685.06|681.26|681.89|678.09|374
1737273300000|2025-01-19 07:55:00|682.05|678.25|680.44|676.64|682.07|678.27|680.12|676.32|488
1737273600000|2025-01-19 08:00:00|680.46|676.66|677.54|673.74|680.47|676.67|676.84|673.04|461
1737273900000|2025-01-19 08:05:00|677.53|673.73|678.59|674.79|679.59|675.79|677.49|673.69|555
1737274200000|2025-01-19 08:10:00|678.18|674.38|675.41|671.61|678.74|674.94|675.37|671.57|503
1737274500000|2025-01-19 08:15:00|675.42|671.62|671.14|667.34|675.48|671.68|671.01|667.21|719
1737274800000|2025-01-19 08:20:00|671.16|667.36|670.34|666.54|672.76|668.96|668.64|664.84|728
1737275100000|2025-01-19 08:25:00|670.64|666.84|665.1|661.3|670.89|667.09|665.08|661.28|700
1737275400000|2025-01-19 08:30:00|665.14|661.34|668.48|664.68|669.85|666.05|663.86|660.06|854
1737275700000|2025-01-19 08:35:00|668.44|664.64|666.93|663.13|668.99|665.19|664.7|660.9|818
1737276000000|2025-01-19 08:40:00|666.95|663.15|664.84|661.04|667.64|663.84|664.42|660.62|850
1737276300000|2025-01-19 08:45:00|664.79|660.99|662.21|658.41|665.1|661.3|662.08|658.28|612
1737276600000|2025-01-19 08:50:00|662.22|658.42|663.67|659.87|665.59|661.79|660.37|656.57|850
1737276900000|2025-01-19 08:55:00|663.65|659.85|661.41|657.61|663.65|659.85|660.44|656.64|852
1737277200000|2025-01-19 09:00:00|661.39|657.59|660.21|656.41|662.52|658.72|658.69|654.89|838
1737277500000|2025-01-19 09:05:00|660.19|656.39|658.3|654.5|661.79|657.99|654.08|650.28|978
1737277800000|2025-01-19 09:10:00|658.38|654.58|656.84|653.04|658.95|655.15|653.71|649.91|937
1737278100000|2025-01-19 09:15:00|656.95|653.15|654.47|650.67|657.61|653.81|652.02|648.22|972
1737278400000|2025-01-19 09:20:00|654.33|650.53|646.86|643.06|654.33|650.53|646.45|642.65|899
1737278700000|2025-01-19 09:25:00|646.88|643.08|650.66|646.86|652.84|649.04|646.66|642.86|941
1737279000000|2025-01-19 09:30:00|650.48|646.68|654.23|650.43|654.33|650.53|648.02|644.22|953
1737279300000|2025-01-19 09:35:00|654.22|650.42|656.66|652.86|657.08|653.28|652.53|648.73|862
1737279600000|2025-01-19 09:40:00|656.62|652.82|657.58|653.78|657.61|653.81|654.79|650.99|746
1737279900000|2025-01-19 09:45:00|657.55|653.75|661.75|657.95|661.77|657.97|655.78|651.98|625
1737280200000|2025-01-19 09:50:00|661.68|657.88|665.38|661.58|665.52|661.72|660.61|656.81|529
1737280500000|2025-01-19 09:55:00|665.35|661.55|665.95|662.15|665.96|662.16|664.23|660.43|540
1737280800000|2025-01-19 10:00:00|665.97|662.17|659.91|656.11|665.99|662.19|659.87|656.07|687
1737281100000|2025-01-19 10:05:00|659.9|656.1|656.13|652.33|659.93|656.13|655.33|651.53|797
1737281400000|2025-01-19 10:10:00|656.17|652.37|659.15|655.35|659.37|655.57|655.95|652.15|665
1737281700000|2025-01-19 10:15:00|659.25|655.45|660.67|656.87|661.62|657.82|659.07|655.27|645
1737282000000|2025-01-19 10:20:00|660.72|656.92|660.36|656.56|662.96|659.16|659.78|655.98|601
1737282300000|2025-01-19 10:25:00|660.33|656.53|659.76|655.96|660.42|656.62|658.1|654.3|522
1737282600000|2025-01-19 10:30:00|659.69|655.89|661.5|657.7|662.59|658.79|659.69|655.89|471
1737282900000|2025-01-19 10:35:00|661.52|657.72|664.01|660.21|664.02|660.22|661.25|657.45|455
1737283200000|2025-01-19 10:40:00|664.02|660.22|664.44|660.64|664.44|660.64|663.21|659.41|539
1737283500000|2025-01-19 10:45:00|664.45|660.65|667.09|663.29|667.22|663.42|663.66|659.86|595
1737283800000|2025-01-19 10:50:00|667.23|663.43|661.58|657.78|667.59|663.79|661.47|657.67|446
1737284100000|2025-01-19 10:55:00|661.59|657.79|661.56|657.76|662.51|658.71|661.14|657.34|643
1737284400000|2025-01-19 11:00:00|661.6|657.8|660.72|656.92|662.81|659.01|660.65|656.85|578
1737284700000|2025-01-19 11:05:00|660.74|656.94|661.42|657.62|661.55|657.75|659.1|655.3|599
1737285000000|2025-01-19 11:10:00|661.41|657.61|657.89|654.09|661.63|657.83|657.51|653.71|666
1737285300000|2025-01-19 11:15:00|657.88|654.08|658.75|654.95|658.75|654.95|655.41|651.61|730
1737285600000|2025-01-19 11:20:00|658.76|654.96|657.12|653.32|660.68|656.88|656.91|653.11|612
1737285900000|2025-01-19 11:25:00|657.1|653.3|653.26|649.46|658.16|654.36|653.05|649.25|657
1737286200000|2025-01-19 11:30:00|653.25|649.45|652.06|648.26|654.85|651.05|651.91|648.11|601
1737286500000|2025-01-19 11:35:00|652.08|648.28|648.44|644.64|652.1|648.3|648.31|644.51|697
1737286800000|2025-01-19 11:40:00|648.38|644.58|649.89|646.09|650.51|646.71|646.9|643.1|796
1737287100000|2025-01-19 11:45:00|649.91|646.11|650.15|646.35|652.72|648.92|647.8|644|859
1737287400000|2025-01-19 11:50:00|650.12|646.32|643.54|639.74|650.12|646.32|643.48|639.68|827
1737287700000|2025-01-19 11:55:00|643.6|639.8|647.13|643.33|647.98|644.18|642.48|638.68|841
1737288000000|2025-01-19 12:00:00|647.14|643.34|651.68|647.88|652.34|648.54|646.07|642.27|961
1737288300000|2025-01-19 12:05:00|651.66|647.86|651.66|647.86|654.05|650.25|649.76|645.96|935
1737288600000|2025-01-19 12:10:00|651.7|647.9|653.18|649.38|653.31|649.51|649.19|645.39|966
1737288900000|2025-01-19 12:15:00|653.22|649.42|651.32|647.52|653.76|649.96|648.15|644.35|892
1737289200000|2025-01-19 12:20:00|651.34|647.54|652.92|649.12|653.71|649.91|650.84|647.04|720
1737289500000|2025-01-19 12:25:00|652.91|649.11|650.19|646.39|653.76|649.96|649.81|646.01|506
1737289800000|2025-01-19 12:30:00|650.18|646.38|653.31|649.51|653.77|649.97|649.6|645.8|651
1737290100000|2025-01-19 12:35:00|653.32|649.52|656.8|653|656.8|653|653.32|649.52|505
1737290400000|2025-01-19 12:40:00|656.79|652.99|655.21|651.41|657.34|653.54|654.43|650.63|413
1737290700000|2025-01-19 12:45:00|655.15|651.35|657.33|653.53|657.55|653.75|653.89|650.09|513
1737291000000|2025-01-19 12:50:00|657.35|653.55|658.32|654.52|658.34|654.54|656.97|653.17|430
1737291300000|2025-01-19 12:55:00|658.33|654.53|660.01|656.21|660.77|656.97|658.11|654.31|376
1737291600000|2025-01-19 13:00:00|659.75|655.95|660.12|656.32|660.44|656.64|657.37|653.57|628
1737291900000|2025-01-19 13:05:00|660.17|656.37|661.99|658.19|662.99|659.19|659.97|656.17|536
1737292200000|2025-01-19 13:10:00|662|658.2|659.79|655.99|662|658.2|658.71|654.91|706
1737292500000|2025-01-19 13:15:00|659.85|656.05|660.91|657.11|661.69|657.89|658.43|654.63|679
1737292800000|2025-01-19 13:20:00|660.86|657.06|661.73|657.93|661.82|658.02|659.53|655.73|590
1737293100000|2025-01-19 13:25:00|661.77|657.97|663.83|660.03|664.26|660.46|661.77|657.97|349
1737293400000|2025-01-19 13:30:00|663.91|660.11|663.95|660.15|664.94|661.14|661.76|657.96|559
1737293700000|2025-01-19 13:35:00|663.96|660.16|664.47|660.67|665.16|661.36|663.5|659.7|541
1737294000000|2025-01-19 13:40:00|664.46|660.66|663.16|659.36|664.85|661.05|662.36|658.56|535
1737294300000|2025-01-19 13:45:00|663.17|659.37|660.42|656.62|663.54|659.74|660.34|656.54|564
1737294600000|2025-01-19 13:50:00|660.41|656.61|661.68|657.88|661.77|657.97|659.94|656.14|614
1737294900000|2025-01-19 13:55:00|661.66|657.86|669.78|665.98|669.81|666.01|661.51|657.71|713
1737295200000|2025-01-19 14:00:00|669.86|666.06|674.03|670.23|674.05|670.25|667.62|663.82|819
1737295500000|2025-01-19 14:05:00|673.97|670.17|675.95|672.15|676.01|672.21|672.47|668.67|894
1737295800000|2025-01-19 14:10:00|675.85|672.05|681.69|677.89|681.7|677.9|675.72|671.92|848
1737296100000|2025-01-19 14:15:00|681.71|677.91|679.53|675.73|683.7|679.9|678.69|674.89|930
1737296400000|2025-01-19 14:20:00|679.52|675.72|678.76|674.96|682.61|678.81|675.89|672.09|1003
1737296700000|2025-01-19 14:25:00|678.8|675|681.76|677.96|682.57|678.77|677.01|673.21|1001
1737297000000|2025-01-19 14:30:00|681.79|677.99|680.43|676.63|682.22|678.42|675.15|671.35|926
1737297300000|2025-01-19 14:35:00|680.88|677.08|681.85|678.05|683.4|679.6|679.71|675.91|857
1737297600000|2025-01-19 14:40:00|681.86|678.06|682.24|678.44|682.35|678.55|678.57|674.77|874
1737297900000|2025-01-19 14:45:00|682.25|678.45|684.47|680.67|685.2|681.4|679.91|676.11|798
1737298200000|2025-01-19 14:50:00|684.4|680.6|684.98|681.18|686.68|682.88|684.2|680.4|661
1737298500000|2025-01-19 14:55:00|684.9|681.1|686.96|683.16|687.7|683.9|684.31|680.51|670
1737298800000|2025-01-19 15:00:00|686.91|683.11|688.23|684.43|688.5|684.7|685.73|681.93|656
1737299100000|2025-01-19 15:05:00|688.26|684.46|690.46|686.66|690.46|686.66|687.41|683.61|695
1737299400000|2025-01-19 15:10:00|690.45|686.65|687.95|684.15|691.2|687.4|687.43|683.63|632
1737299700000|2025-01-19 15:15:00|687.97|684.17|683.83|680.03|688.45|684.65|682.26|678.46|847
1737300000000|2025-01-19 15:20:00|683.85|680.05|681.57|677.77|683.87|680.07|679.62|675.82|886
1737300300000|2025-01-19 15:25:00|681.58|677.78|682.43|678.63|683.52|679.72|680.98|677.18|779
1737300600000|2025-01-19 15:30:00|682.29|678.49|686.67|682.87|686.74|682.94|681.49|677.69|686
1737300900000|2025-01-19 15:35:00|686.69|682.89|684.64|680.84|687.41|683.61|684.46|680.66|628
1737301200000|2025-01-19 15:40:00|684.62|680.82|683.67|679.87|684.94|681.14|683.36|679.56|745
1737301500000|2025-01-19 15:45:00|683.64|679.84|683.58|679.78|684.27|680.47|682.3|678.5|610
1737301800000|2025-01-19 15:50:00|683.59|679.79|681.58|677.78|683.66|679.86|679.22|675.42|699
1737302100000|2025-01-19 15:55:00|681.57|677.77|682.62|678.82|682.87|679.07|681.47|677.67|463
1737302400000|2025-01-19 16:00:00|682.63|678.83|679.12|675.32|682.65|678.85|679.08|675.28|690
1737302700000|2025-01-19 16:05:00|679.07|675.27|685.61|681.81|685.61|681.81|679.01|675.21|583
1737303000000|2025-01-19 16:10:00|685.59|681.79|683.93|680.13|686.61|682.81|683.57|679.77|620
1737303300000|2025-01-19 16:15:00|683.99|680.19|683.56|679.76|684.84|681.04|682.73|678.93|675
1737303600000|2025-01-19 16:20:00|683.55|679.75|684.48|680.68|686.09|682.29|683.03|679.23|613
1737303900000|2025-01-19 16:25:00|684.47|680.67|685.64|681.84|685.64|681.84|683.91|680.11|319
1737304200000|2025-01-19 16:30:00|685.65|681.85|682.63|678.83|686.16|682.36|681.39|677.59|718
1737304500000|2025-01-19 16:35:00|682.62|678.82|682.06|678.26|683.13|679.33|681.94|678.14|510
1737304800000|2025-01-19 16:40:00|682.04|678.24|682.32|678.52|682.54|678.74|681.25|677.45|582
1737305100000|2025-01-19 16:45:00|682.25|678.45|682.83|679.03|682.94|679.14|680.82|677.02|425
1737305400000|2025-01-19 16:50:00|682.79|678.99|681.18|677.38|683.6|679.8|681.18|677.38|675
1737305700000|2025-01-19 16:55:00|681.2|677.4|680.73|676.93|681.66|677.86|680.3|676.5|550
1737306000000|2025-01-19 17:00:00|680.7|676.9|681.17|677.37|681.71|677.91|679.51|675.71|554
1737306300000|2025-01-19 17:05:00|681.22|677.42|681.96|678.16|681.96|678.16|680.62|676.82|519
1737306600000|2025-01-19 17:10:00|682|678.2|679.43|675.63|682.88|679.08|679.24|675.44|551
1737306900000|2025-01-19 17:15:00|679.47|675.67|679.35|675.55|680.39|676.59|677.51|673.71|651
1737307200000|2025-01-19 17:20:00|679.36|675.56|681.91|678.11|682.01|678.21|679.36|675.56|520
1737307500000|2025-01-19 17:25:00|681.9|678.1|683.35|679.55|684.33|680.53|681.78|677.98|513
1737307800000|2025-01-19 17:30:00|683.32|679.52|680.93|677.13|683.41|679.61|680.58|676.78|582
1737308100000|2025-01-19 17:35:00|680.91|677.11|681.81|678.01|682.47|678.67|680.08|676.28|571
1737308400000|2025-01-19 17:40:00|681.82|678.02|683.38|679.58|684.02|680.22|681.47|677.67|495
1737308700000|2025-01-19 17:45:00|683.42|679.62|684.26|680.46|684.84|681.04|683.04|679.24|586
1737309000000|2025-01-19 17:50:00|684.27|680.47|688.61|684.81|688.74|684.94|684.2|680.4|548
1737309300000|2025-01-19 17:55:00|688.69|684.89|690.36|686.56|690.37|686.57|688.32|684.52|348
1737309600000|2025-01-19 18:00:00|690.37|686.57|690.26|686.46|691.44|687.64|689.47|685.67|511
1737309900000|2025-01-19 18:05:00|690.18|686.38|687.33|683.53|690.18|686.38|686.53|682.73|640
1737310200000|2025-01-19 18:10:00|687.32|683.52|690.01|686.21|690.18|686.38|687.08|683.28|531
1737310500000|2025-01-19 18:15:00|689.94|686.14|688.12|684.32|689.95|686.15|686.94|683.14|641
1737310800000|2025-01-19 18:20:00|688.09|684.29|686.1|682.3|688.2|684.4|685.63|681.83|609
1737311100000|2025-01-19 18:25:00|686.11|682.31|686.19|682.39|686.53|682.73|685.38|681.58|463
1737311400000|2025-01-19 18:30:00|686.18|682.38|683.33|679.53|686.36|682.56|683.23|679.43|596
1737311700000|2025-01-19 18:35:00|683.32|679.52|682.74|678.94|683.78|679.98|682.4|678.6|411
1737312000000|2025-01-19 18:40:00|682.75|678.95|683.31|679.51|684.03|680.23|682.74|678.94|439
1737312300000|2025-01-19 18:45:00|683.32|679.52|684.25|680.45|684.34|680.54|682.17|678.37|375
1737312600000|2025-01-19 18:50:00|684.24|680.44|682.57|678.77|684.64|680.84|682.25|678.45|284
1737312900000|2025-01-19 18:55:00|682.58|678.78|681.75|677.95|684.09|680.29|681.63|677.83|461
1737313200000|2025-01-19 19:00:00|681.74|677.94|679.06|675.26|681.84|678.04|678.65|674.85|404
1737313500000|2025-01-19 19:05:00|679.05|675.25|679.32|675.52|680.57|676.77|678.77|674.97|504
1737313800000|2025-01-19 19:10:00|679.31|675.51|680.35|676.55|681.02|677.22|679.1|675.3|456
1737314100000|2025-01-19 19:15:00|680.34|676.54|681.55|677.75|681.95|678.15|680.34|676.54|293
1737314400000|2025-01-19 19:20:00|681.53|677.73|682.96|679.16|682.96|679.16|681.13|677.33|367
1737314700000|2025-01-19 19:25:00|682.94|679.14|682.36|678.56|683.33|679.53|682.22|678.42|267
1737315000000|2025-01-19 19:30:00|682.32|678.52|682.95|679.15|682.95|679.15|680.47|676.67|453
1737315300000|2025-01-19 19:35:00|682.93|679.13|681.4|677.6|683.16|679.36|680.53|676.73|614
1737315600000|2025-01-19 19:40:00|681.39|677.59|679.86|676.06|681.4|677.6|678.98|675.18|649
1737315900000|2025-01-19 19:45:00|679.84|676.04|681.22|677.42|682.04|678.24|679.19|675.39|527
1737316200000|2025-01-19 19:50:00|681.21|677.41|680.86|677.06|681.45|677.65|680.31|676.51|549
1737316500000|2025-01-19 19:55:00|680.85|677.05|683.89|680.09|683.89|680.09|678.95|675.15|525
1737316800000|2025-01-19 20:00:00|683.9|680.1|684.4|680.6|684.87|681.07|683.73|679.93|490
1737317100000|2025-01-19 20:05:00|684.39|680.59|684.62|680.82|684.94|681.14|683.17|679.37|478
1737317400000|2025-01-19 20:10:00|684.64|680.84|682.53|678.73|684.73|680.93|681.8|678|520
1737317700000|2025-01-19 20:15:00|682.63|678.83|683.01|679.21|684.59|680.79|680.72|676.92|631
1737318000000|2025-01-19 20:20:00|683.03|679.23|683.96|680.16|684.44|680.64|682.4|678.6|518
1737318300000|2025-01-19 20:25:00|683.95|680.15|681.72|677.92|684.3|680.5|681.63|677.83|469
1737318600000|2025-01-19 20:30:00|681.74|677.94|680.26|676.46|681.86|678.06|680.03|676.23|588
1737318900000|2025-01-19 20:35:00|680.19|676.39|682.61|672.81|682.67|676.56|678.32|672.81|492
1737319200000|2025-01-19 20:40:00|682.64|672.84|683.51|673.71|683.64|673.84|681.77|671.97|403
1737319500000|2025-01-19 20:45:00|683.47|673.67|679.89|670.09|683.51|673.71|679.67|669.87|498
1737319800000|2025-01-19 20:50:00|679.87|670.07|679.94|670.14|679.94|670.14|676.74|666.94|634
1737320100000|2025-01-19 20:55:00|679.91|670.11|680.1|670.3|680.8|671|679.36|669.56|585
1737320400000|2025-01-19 21:00:00|680.24|670.44|669.93|660.13|680.66|670.86|669.93|660.13|638
1737320700000|2025-01-19 21:05:00|669.94|660.14|675|665.2|675.06|665.26|669.81|660.01|626
1737321000000|2025-01-19 21:10:00|675.01|665.21|674.87|665.07|676.67|666.87|674.62|664.82|697
1737321300000|2025-01-19 21:15:00|674.82|665.02|674.92|665.12|675.89|666.09|672.67|662.87|697
1737321600000|2025-01-19 21:20:00|674.88|665.08|670.75|660.95|675.49|665.69|670.72|660.92|708
1737321900000|2025-01-19 21:25:00|670.73|660.93|659.8|650|670.79|660.99|655.52|645.72|750
1737322200000|2025-01-19 21:30:00|659.81|650.01|660.26|650.46|662.5|652.7|654.42|644.62|1040
1737322500000|2025-01-19 21:35:00|660.24|650.44|662.33|652.53|663.54|653.74|657.32|647.52|896
1737322800000|2025-01-19 21:40:00|662.23|652.43|654.57|644.77|662.69|652.89|654.39|644.59|877
1737323100000|2025-01-19 21:45:00|654.96|645.16|650.91|641.11|657.77|647.97|648.97|639.17|911
1737323400000|2025-01-19 21:50:00|650.88|641.08|647.32|637.52|655.42|645.62|646.84|637.04|968
1737323700000|2025-01-19 21:55:00|647.33|637.53|645.5|635.7|652.1|642.3|644.89|635.09|972
1737324000000|2025-01-19 22:00:00|645.49|635.69|642.25|638.45|647.13|643.33|640.04|633.53|1006
1737324300000|2025-01-19 22:05:00|642.33|638.53|638.5|634.7|646.73|642.93|637.03|633.23|1042
1737324600000|2025-01-19 22:10:00|638.37|634.57|647.25|643.45|647.36|643.56|633.92|630.12|976
1737324900000|2025-01-19 22:15:00|647.27|643.47|650.05|646.15|652.86|648.96|644.24|640.44|916
1737325200000|2025-01-19 22:20:00|650.15|646.25|647.28|643.38|650.15|646.25|644.49|640.59|636
1737325500000|2025-01-19 22:25:00|647.29|643.39|648.38|644.48|648.76|644.86|647.06|643.16|495
1737325800000|2025-01-19 22:30:00|648.36|644.46|643.04|639.14|648.38|644.48|643.04|639.14|504
1737326100000|2025-01-19 22:35:00|642.95|639.05|635.25|631.35|642.95|639.05|635.02|631.12|560
1737326400000|2025-01-19 22:40:00|635.13|631.23|639.91|636.01|639.96|636.06|635.02|631.12|567
1737326700000|2025-01-19 22:45:00|639.85|635.95|623.98|620.08|640.03|636.13|616.49|612.59|740
1737327000000|2025-01-19 22:50:00|623.97|620.07|631.95|628.05|633.99|630.09|619.41|615.51|901
1737327300000|2025-01-19 22:55:00|631.94|628.04|636.62|632.72|636.62|632.72|628.11|624.21|851
1737327600000|2025-01-19 23:00:00|636.63|632.73|628.22|624.32|636.65|632.75|624.77|620.87|946
1737327900000|2025-01-19 23:05:00|628.3|624.4|632.54|628.64|633.74|629.84|627.87|623.97|887
1737328200000|2025-01-19 23:10:00|632.35|628.45|624.29|620.39|632.44|628.54|623.97|620.07|935
1737328500000|2025-01-19 23:15:00|624.33|620.43|622.35|618.45|631.1|627.2|621.38|617.48|912
1737328800000|2025-01-19 23:20:00|622.22|618.32|625.32|621.42|630.06|626.16|621.65|617.75|1008
1737329100000|2025-01-19 23:25:00|625.26|621.36|615.97|612.07|625.93|622.03|612.35|608.45|920
1737329400000|2025-01-19 23:30:00|615.77|611.87|625.69|621.79|625.75|621.85|613.88|609.98|977
1737329700000|2025-01-19 23:35:00|625.74|621.84|615.98|612.08|625.95|622.05|615.94|612.04|997
1737330000000|2025-01-19 23:40:00|615.94|612.04|625.07|621.17|626.76|622.86|615.86|611.96|974
1737330300000|2025-01-19 23:45:00|625.08|621.18|630.5|626.6|630.99|627.09|624.62|620.72|956
1737330600000|2025-01-19 23:50:00|630.52|626.62|625.38|621.48|630.52|626.62|625.19|621.29|911
1737330900000|2025-01-19 23:55:00|625.39|621.49|625.71|621.81|626.35|622.45|623.67|619.77|889
1737331200000|2025-01-20 00:00:00|625.75|621.85|618.25|614.35|626.2|622.3|615.03|611.13|946
1737331500000|2025-01-20 00:05:00|618.26|614.36|619.83|615.93|623.97|620.07|617.96|614.06|996
1737331800000|2025-01-20 00:10:00|619.78|615.88|621.79|617.89|623.36|619.46|617.35|613.45|972
1737332100000|2025-01-20 00:15:00|621.83|617.93|616.48|612.58|623.24|619.34|616.48|612.58|1033
1737332400000|2025-01-20 00:20:00|616.4|612.5|621.05|617.15|621.88|617.98|613.12|609.22|1020
1737332700000|2025-01-20 00:25:00|621.04|617.14|616.92|613.02|622.48|618.58|616.33|612.43|952
1737333000000|2025-01-20 00:30:00|616.88|612.98|617.21|613.31|620.73|616.83|613.35|609.45|1005
1737333300000|2025-01-20 00:35:00|617.2|613.3|613.28|609.38|618.68|614.78|610.11|606.21|913
1737333600000|2025-01-20 00:40:00|613.26|609.36|619.6|615.7|619.93|616.03|609.95|606.05|1022
1737333900000|2025-01-20 00:45:00|619.62|615.72|607.54|603.64|619.77|615.87|607.52|603.62|903
1737334200000|2025-01-20 00:50:00|607.52|603.62|612.98|609.08|616.53|612.63|607.47|603.57|965
1737334500000|2025-01-20 00:55:00|612.91|609.01|607.78|603.88|613.15|609.25|607.77|603.87|862
1737334800000|2025-01-20 01:00:00|607.79|603.89|612.63|608.73|616.8|612.9|607.79|603.89|976
1737335100000|2025-01-20 01:05:00|612.64|608.74|614.82|610.92|617.49|613.59|609.74|605.84|946
1737335400000|2025-01-20 01:10:00|614.91|611.01|615.48|611.58|617.23|613.33|612.72|608.82|958
1737335700000|2025-01-20 01:15:00|615.47|611.57|614.23|610.33|617.07|613.17|612.06|608.16|1016
1737336000000|2025-01-20 01:20:00|614.24|610.34|613.9|610|614.9|611|610.71|606.81|938
1737336300000|2025-01-20 01:25:00|613.85|609.95|612.24|608.34|614.81|610.91|611.05|607.15|967
1737336600000|2025-01-20 01:30:00|612.18|608.28|615.53|611.63|616.31|612.41|610.27|606.37|982
1737336900000|2025-01-20 01:35:00|615.45|611.55|616.75|612.85|619.55|615.65|615.42|611.52|942
1737337200000|2025-01-20 01:40:00|616.74|612.84|611.47|607.57|616.91|613.01|610.54|606.64|860
1737337500000|2025-01-20 01:45:00|611.36|607.46|610.03|606.13|613.7|609.8|609.69|605.79|794
1737337800000|2025-01-20 01:50:00|610.02|606.12|611.31|607.41|611.73|607.83|607.63|603.73|796
1737338100000|2025-01-20 01:55:00|611.26|607.36|614.15|610.25|614.15|610.25|610.94|607.04|612
1737338400000|2025-01-20 02:00:00|614.16|610.26|619.91|616.01|620.38|616.48|612.6|608.7|871
1737338700000|2025-01-20 02:05:00|619.88|615.98|622.48|618.58|623.44|619.54|619.27|615.37|631
1737339000000|2025-01-20 02:10:00|622.37|618.47|624.41|620.51|624.75|620.85|622.18|618.28|582
1737339300000|2025-01-20 02:15:00|624.42|620.52|627.33|623.43|627.46|623.56|623.63|619.73|555
1737339600000|2025-01-20 02:20:00|627.38|623.48|632.21|628.31|632.21|628.31|626.51|622.61|497
1737339900000|2025-01-20 02:25:00|632.17|628.27|632.92|629.02|633.72|629.82|630.02|626.12|538
1737340200000|2025-01-20 02:30:00|632.9|629|636.15|632.25|636.21|632.31|630.47|626.57|697
1737340500000|2025-01-20 02:35:00|636.17|632.27|632.66|628.76|638.19|634.29|631.64|627.74|840
1737340800000|2025-01-20 02:40:00|632.57|628.67|628.78|624.88|632.66|628.76|627.1|623.2|810
1737341100000|2025-01-20 02:45:00|628.79|624.89|629.54|625.64|631.02|627.12|627.1|623.2|808
1737341400000|2025-01-20 02:50:00|629.58|625.68|625.87|621.97|630.05|626.15|625.7|621.8|922
1737341700000|2025-01-20 02:55:00|625.79|621.89|625.34|621.44|627.03|623.13|623.69|619.79|751
1737342000000|2025-01-20 03:00:00|625.4|621.5|625.3|621.4|625.74|621.84|621.96|618.06|795
1737342300000|2025-01-20 03:05:00|625.29|621.39|624.85|620.95|627.27|623.37|624.3|620.4|787
1737342600000|2025-01-20 03:10:00|624.95|621.05|628.7|624.8|628.89|624.99|624.63|620.73|627
1737342900000|2025-01-20 03:15:00|628.74|624.84|631.16|627.26|631.81|627.91|627.93|624.03|570
1737343200000|2025-01-20 03:20:00|631.17|627.27|628.08|624.18|633.75|629.85|626.78|622.88|878
1737343500000|2025-01-20 03:25:00|628.07|624.17|626.92|623.02|628.12|624.22|624.29|620.39|822
1737343800000|2025-01-20 03:30:00|626.93|623.03|630.76|626.86|630.9|627|626.46|622.56|879
1737344100000|2025-01-20 03:35:00|630.8|626.9|629.66|625.76|632.84|628.94|629.42|625.52|782
1737344400000|2025-01-20 03:40:00|629.65|625.75|630.4|626.5|631.45|627.55|628.87|624.97|799
1737344700000|2025-01-20 03:45:00|630.42|626.52|629.19|625.29|631.63|627.73|628.48|624.58|844
1737345000000|2025-01-20 03:50:00|629.18|625.28|631.06|627.16|631.44|627.54|628.15|624.25|769
1737345300000|2025-01-20 03:55:00|631.02|627.12|631.74|627.84|631.89|627.99|629.79|625.89|659
1737345600000|2025-01-20 04:00:00|631.76|627.86|626.02|622.12|631.76|627.86|625.96|622.06|854
1737345900000|2025-01-20 04:05:00|626.05|622.15|625.65|621.75|626.34|622.44|624.2|620.3|660
1737346200000|2025-01-20 04:10:00|625.68|621.78|627.56|623.66|629.06|625.16|625.5|621.6|793
1737346500000|2025-01-20 04:15:00|627.5|623.6|627.11|623.21|628.25|624.35|625.64|621.74|817
1737346800000|2025-01-20 04:20:00|627.08|623.18|626.85|622.95|629.48|625.58|626.69|622.79|769
1737347100000|2025-01-20 04:25:00|626.9|623|627.05|623.15|627.05|623.15|624.98|621.08|726
1737347400000|2025-01-20 04:30:00|627|623.1|627.94|624.04|628.51|624.61|626.21|622.31|636
1737347700000|2025-01-20 04:35:00|627.88|623.98|629.32|625.42|631.65|627.75|627.6|623.7|481
1737348000000|2025-01-20 04:40:00|629.31|625.41|632.8|628.9|632.86|628.96|628.56|624.66|682
1737348300000|2025-01-20 04:45:00|632.82|628.92|636.43|632.53|638.21|634.31|632.63|628.73|533
1737348600000|2025-01-20 04:50:00|636.42|632.52|632.33|628.43|636.63|632.73|632.2|628.3|810
1737348900000|2025-01-20 04:55:00|632.32|628.42|632.13|628.23|633.09|629.19|631.68|627.78|690
1737349200000|2025-01-20 05:00:00|632.14|628.24|634.3|630.4|634.66|630.76|630.83|626.93|490
1737349500000|2025-01-20 05:05:00|634.31|630.41|638.34|634.44|638.36|634.46|632.97|629.07|595
1737349800000|2025-01-20 05:10:00|638.35|634.45|637.71|633.81|640.43|636.53|637.48|633.58|670
1737350100000|2025-01-20 05:15:00|637.72|633.82|638|634.1|640.53|636.63|637.05|633.15|738
1737350400000|2025-01-20 05:20:00|637.95|634.05|636.86|632.96|638.11|634.21|635.56|631.66|769
1737350700000|2025-01-20 05:25:00|636.83|632.93|636.08|632.18|636.83|632.93|635.03|631.13|744
1737351000000|2025-01-20 05:30:00|636.07|632.17|631.96|628.06|636.45|632.55|631.96|628.06|668
1737351300000|2025-01-20 05:35:00|631.92|628.02|631.44|627.54|632.32|628.42|630.36|626.46|744
1737351600000|2025-01-20 05:40:00|631.45|627.55|634.32|630.42|634.42|630.52|631.45|627.55|690
1737351900000|2025-01-20 05:45:00|634.34|630.44|634.46|630.56|634.49|630.59|631.78|627.88|764
1737352200000|2025-01-20 05:50:00|634.48|630.58|635.84|631.94|636.61|632.71|634.45|630.55|583
1737352500000|2025-01-20 05:55:00|635.77|631.87|636.15|632.25|636.15|632.25|633.9|630|603
1737352800000|2025-01-20 06:00:00|636.14|632.24|639.41|635.51|640.92|637.02|636.14|632.24|490
1737353100000|2025-01-20 06:05:00|639.43|635.53|636.4|632.5|639.48|635.58|635.74|631.84|824
1737353400000|2025-01-20 06:10:00|636.37|632.47|638.63|634.73|638.98|635.08|635.46|631.56|570
1737353700000|2025-01-20 06:15:00|638.62|634.72|638.02|634.12|639.7|635.8|636.86|632.96|719
1737354000000|2025-01-20 06:20:00|638.08|634.18|638.92|635.02|640.36|636.46|637.96|634.06|581
1737354300000|2025-01-20 06:25:00|638.89|634.99|638.4|634.5|640.34|636.44|637.53|633.63|565
1737354600000|2025-01-20 06:30:00|638.38|634.48|639.19|635.29|640.14|636.24|636.78|632.88|667
1737354900000|2025-01-20 06:35:00|639.22|635.32|642.94|639.04|642.95|639.05|638.41|634.51|597
1737355200000|2025-01-20 06:40:00|642.93|639.03|649.84|645.94|649.85|645.95|642.93|639.03|456
1737355500000|2025-01-20 06:45:00|649.85|645.95|657|653.1|657.72|653.82|649.85|645.95|792
1737355800000|2025-01-20 06:50:00|656.99|653.09|665.16|661.26|665.6|661.7|656.44|652.54|848
1737356100000|2025-01-20 06:55:00|665.14|661.24|663.43|659.53|668.86|664.96|658.82|654.92|1012
1737356400000|2025-01-20 07:00:00|663.41|659.51|682.57|678.67|707.32|703.42|663.04|659.14|966
1737356700000|2025-01-20 07:05:00|682.42|678.52|685.25|681.35|709.39|705.49|680.17|676.27|1005
1737357000000|2025-01-20 07:10:00|685.53|681.63|688.91|685.01|692.18|688.28|683.02|679.12|996
1737357300000|2025-01-20 07:15:00|688.74|684.84|684.59|680.69|690.24|686.34|680.75|676.85|1012
1737357600000|2025-01-20 07:20:00|684.6|680.7|680.73|676.83|685.32|681.42|676.6|672.7|999
1737357900000|2025-01-20 07:25:00|680.78|676.88|683.09|679.19|684.88|680.98|677.77|673.87|965
1737358200000|2025-01-20 07:30:00|683.08|679.18|676.25|672.35|684.76|680.86|676.01|672.11|955
1737358500000|2025-01-20 07:35:00|676.33|672.43|679.87|675.97|679.91|676.01|670.61|666.71|897
1737358800000|2025-01-20 07:40:00|679.89|675.99|680.31|676.41|680.71|676.81|675.55|671.65|963
1737359100000|2025-01-20 07:45:00|680.25|676.35|681.46|677.56|682.11|678.21|678.71|674.81|842
1737359400000|2025-01-20 07:50:00|681.37|677.47|681.31|677.41|682.45|678.55|679.83|675.93|769
1737359700000|2025-01-20 07:55:00|681.24|677.34|678.45|674.55|681.52|677.62|677.78|673.88|715
1737360000000|2025-01-20 08:00:00|678.5|674.6|679.21|675.31|679.93|676.03|676.04|672.14|619
1737360300000|2025-01-20 08:05:00|679.09|675.19|681.9|678|682.58|678.68|678.84|674.94|764
1737360600000|2025-01-20 08:10:00|681.95|678.05|684.63|680.73|684.84|680.94|681.39|677.49|632
1737360900000|2025-01-20 08:15:00|684.64|680.74|685.71|681.81|686.14|682.24|682.12|678.22|650
1737361200000|2025-01-20 08:20:00|685.73|681.83|686.98|683.08|687.9|684|685.32|681.42|546
1737361500000|2025-01-20 08:25:00|686.99|683.09|683.59|679.69|687.11|683.21|683.59|679.69|636
1737361800000|2025-01-20 08:30:00|683.58|679.68|686.17|682.27|687.16|683.26|681.77|677.87|652
1737362100000|2025-01-20 08:35:00|686.09|682.19|685.97|682.07|686.33|682.43|684.32|680.42|523
1737362400000|2025-01-20 08:40:00|685.96|682.06|682.37|678.47|686.1|682.2|682.35|678.45|493
1737362700000|2025-01-20 08:45:00|682.38|678.48|682.34|678.44|683.9|680|681.16|677.26|558
1737363000000|2025-01-20 08:50:00|682.33|678.43|682.7|678.8|682.97|679.07|681.72|677.82|449
1737363300000|2025-01-20 08:55:00|682.5|678.6|682.2|678.3|682.5|678.6|681.05|677.15|564
1737363600000|2025-01-20 09:00:00|682.23|678.33|680.05|676.15|682.33|678.43|678.76|674.86|438
1737363900000|2025-01-20 09:05:00|680.07|676.17|683.67|679.77|684.15|680.25|680.02|676.12|654
1737364200000|2025-01-20 09:10:00|683.69|679.79|682.11|678.21|684.71|680.81|680.56|676.66|589
1737364500000|2025-01-20 09:15:00|682.08|678.18|679.84|675.94|682.68|678.78|678.91|675.01|591
1737364800000|2025-01-20 09:20:00|679.86|675.96|676.93|673.03|680.33|676.43|676.93|673.03|662
1737365100000|2025-01-20 09:25:00|676.91|673.01|675.49|671.59|676.91|673.01|673.04|669.14|591
1737365400000|2025-01-20 09:30:00|675.46|671.56|673.27|669.37|678.08|674.18|672.57|668.67|676
1737365700000|2025-01-20 09:35:00|673.23|669.33|670.07|666.17|673.79|669.89|670.02|666.12|671
1737366000000|2025-01-20 09:40:00|670.08|666.18|672.75|668.85|673.23|669.33|670.08|666.18|636
1737366300000|2025-01-20 09:45:00|672.74|668.84|670.2|666.3|673.68|669.78|670.02|666.12|598
1737366600000|2025-01-20 09:50:00|670.17|666.27|671.88|667.98|672.05|668.15|669.2|665.3|736
1737366900000|2025-01-20 09:55:00|671.89|667.99|672.3|668.4|673.6|669.7|671.64|667.74|517
1737367200000|2025-01-20 10:00:00|672.31|668.41|671.39|667.49|672.93|669.03|670.45|666.55|684
1737367500000|2025-01-20 10:05:00|671.4|667.5|671.01|667.11|672.31|668.41|669.95|666.05|654
1737367800000|2025-01-20 10:10:00|671|667.1|669.99|666.09|672.37|668.47|669.99|666.09|542
1737368100000|2025-01-20 10:15:00|670.05|666.15|673.95|670.05|673.95|670.05|670.03|666.13|438
1737368400000|2025-01-20 10:20:00|674.02|670.12|675.16|671.26|675.58|671.68|673.95|670.05|544
1737368700000|2025-01-20 10:25:00|675.15|671.25|673.49|669.59|675.15|671.25|672.34|668.44|623
1737369000000|2025-01-20 10:30:00|673.5|669.6|670.53|666.63|673.83|669.93|670.5|666.6|557
1737369300000|2025-01-20 10:35:00|670.49|666.59|666.88|662.98|670.49|666.59|666.7|662.8|581
1737369600000|2025-01-20 10:40:00|666.85|662.95|667.04|663.14|669.01|665.11|666.85|662.95|357
1737369900000|2025-01-20 10:45:00|667.03|663.13|669.5|665.6|670.31|666.41|666.28|662.38|492
1737370200000|2025-01-20 10:50:00|669.51|665.61|666.14|662.24|670.25|666.35|666.14|662.24|589
1737370500000|2025-01-20 10:55:00|666.16|662.26|666.38|662.48|666.65|662.75|663.4|659.5|609
1737370800000|2025-01-20 11:00:00|666.37|662.47|667.33|663.43|668.84|664.94|666.3|662.4|537
1737371100000|2025-01-20 11:05:00|667.32|663.42|665.03|661.13|667.32|663.42|663.57|659.67|729
1737371400000|2025-01-20 11:10:00|665.06|661.16|662.61|658.71|665.18|661.28|662.05|658.15|667
1737371700000|2025-01-20 11:15:00|662.6|658.7|665.41|661.51|665.94|662.04|662.58|658.68|588
1737372000000|2025-01-20 11:20:00|665.4|661.5|668.66|664.76|669.01|665.11|664.49|660.59|780
1737372300000|2025-01-20 11:25:00|668.63|664.73|668.42|664.52|669.01|665.11|667.1|663.2|739
1737372600000|2025-01-20 11:30:00|668.46|664.56|667.03|663.13|669.11|665.21|666.97|663.07|763
1737372900000|2025-01-20 11:35:00|667.04|663.14|668.08|664.18|668.25|664.35|666.41|662.51|625
1737373200000|2025-01-20 11:40:00|668.1|664.2|669.57|665.67|669.79|665.89|667.97|664.07|467
1737373500000|2025-01-20 11:45:00|669.56|665.66|668.6|664.7|670.19|666.29|667.76|663.86|628
1737373800000|2025-01-20 11:50:00|668.65|664.75|668.72|664.82|669.33|665.43|668.05|664.15|624
1737374100000|2025-01-20 11:55:00|668.74|664.84|670.57|666.67|670.62|666.72|668.62|664.72|538
1737374400000|2025-01-20 12:00:00|670.56|666.66|668.82|664.92|671.34|667.44|668.47|664.57|728
1737374700000|2025-01-20 12:05:00|668.83|664.93|665.21|661.31|669.59|665.69|664.17|660.27|761
1737375000000|2025-01-20 12:10:00|665.2|661.3|659.36|655.46|665.25|661.35|656.85|652.95|852
1737375300000|2025-01-20 12:15:00|659.32|655.42|648.68|644.78|660.53|656.63|647.23|643.33|946
1737375600000|2025-01-20 12:20:00|648.58|644.68|652.3|648.4|652.45|648.55|643.67|639.77|1038
1737375900000|2025-01-20 12:25:00|652.29|648.39|653.48|649.58|655.51|651.61|650.52|646.62|903
1737376200000|2025-01-20 12:30:00|653.52|649.62|655.09|651.19|656.04|652.14|652.82|648.92|825
1737376500000|2025-01-20 12:35:00|655.17|651.27|648.32|644.42|655.17|651.27|648.05|644.15|736
1737376800000|2025-01-20 12:40:00|648.29|644.39|648.22|644.32|650|646.1|645.24|641.34|922
1737377100000|2025-01-20 12:45:00|648.29|644.39|653.51|649.61|655.51|651.61|648.28|644.38|902
1737377400000|2025-01-20 12:50:00|653.56|649.66|653.74|649.84|654.78|650.88|651.73|647.83|848
1737377700000|2025-01-20 12:55:00|653.78|649.88|654.46|650.56|655.55|651.65|653.19|649.29|691
1737378000000|2025-01-20 13:00:00|654.47|650.57|655.24|651.34|656.05|652.15|651.58|647.68|701
1737378300000|2025-01-20 13:05:00|655.05|651.15|655.17|651.27|658.95|655.05|654.03|650.13|844
1737378600000|2025-01-20 13:10:00|655.07|651.17|656.81|652.91|656.88|652.98|652.19|648.29|810
1737378900000|2025-01-20 13:15:00|656.82|652.92|658.74|654.84|659.6|655.7|656.19|652.29|823
1737379200000|2025-01-20 13:20:00|658.64|654.74|658.75|654.85|659.83|655.93|657.11|653.21|854
1737379500000|2025-01-20 13:25:00|658.74|654.84|656.25|652.35|660.07|656.17|656.19|652.29|818
1737379800000|2025-01-20 13:30:00|656.21|652.31|660.97|657.07|661.25|657.35|654.65|650.75|937
1737380100000|2025-01-20 13:35:00|661.04|657.14|656.85|652.95|662.34|658.44|656.83|652.93|887
1737380400000|2025-01-20 13:40:00|656.81|652.91|656.26|652.36|658.06|654.16|654.61|650.71|857
1737380700000|2025-01-20 13:45:00|656.27|652.37|659.64|655.74|659.76|655.86|654.27|650.37|793
1737381000000|2025-01-20 13:50:00|659.65|655.75|660.01|656.11|660.21|656.31|657.6|653.7|719
1737381300000|2025-01-20 13:55:00|660.04|656.14|661.92|658.02|661.99|658.09|659.54|655.64|638
1737381600000|2025-01-20 14:00:00|661.95|658.05|660.81|656.91|665.4|661.5|660.06|656.16|729
1737381900000|2025-01-20 14:05:00|660.82|656.92|661.13|657.23|661.86|657.96|659.48|655.58|792
1737382200000|2025-01-20 14:10:00|661.15|657.25|661.45|657.55|661.83|657.93|659.98|656.08|725
1737382500000|2025-01-20 14:15:00|661.46|657.56|662.65|658.75|664.96|661.06|661.46|657.56|704
1737382800000|2025-01-20 14:20:00|662.66|658.76|663.94|660.04|665.31|661.41|662.39|658.49|622
1737383100000|2025-01-20 14:25:00|663.95|660.05|661.92|658.02|664.53|660.63|661.66|657.76|712
1737383400000|2025-01-20 14:30:00|661.88|657.98|664.73|660.83|664.92|661.02|659.94|656.04|636
1737383700000|2025-01-20 14:35:00|664.76|660.86|661.42|657.52|665.53|661.63|661.18|657.28|718
1737384000000|2025-01-20 14:40:00|661.39|657.49|662.51|658.61|663.28|659.38|660.97|657.07|598
1737384300000|2025-01-20 14:45:00|662.52|658.62|663.05|659.15|663.05|659.15|661.05|657.15|629
1737384600000|2025-01-20 14:50:00|663.06|659.16|664.05|660.15|665.03|661.13|662.59|658.69|488
1737384900000|2025-01-20 14:55:00|664.08|660.18|665.74|661.84|666.05|662.15|663.86|659.96|604
1737385200000|2025-01-20 15:00:00|665.73|661.83|661.58|657.68|665.75|661.85|659.66|655.76|879
1737385500000|2025-01-20 15:05:00|661.55|657.65|662.01|658.11|664.08|660.18|661.44|657.54|612
1737385800000|2025-01-20 15:10:00|662.02|658.12|663.85|659.95|663.92|660.02|659.55|655.65|685
1737386100000|2025-01-20 15:15:00|663.52|659.62|662.6|658.7|665.76|661.86|658.26|654.36|837
1737386400000|2025-01-20 15:20:00|662.61|658.71|663.1|659.2|663.56|659.66|659.33|655.43|884
1737386700000|2025-01-20 15:25:00|663.13|659.23|664.2|660.3|666.81|662.91|661.53|657.63|819
1737387000000|2025-01-20 15:30:00|664.17|660.27|658.79|654.89|664.17|660.27|658.47|654.57|905
1737387300000|2025-01-20 15:35:00|658.92|655.02|660.11|656.21|661.74|657.84|657.27|653.37|817
1737387600000|2025-01-20 15:40:00|660.1|656.2|656.32|652.42|660.69|656.79|655.6|651.7|855
1737387900000|2025-01-20 15:45:00|656.34|652.44|652.33|648.43|656.34|652.44|649.1|645.2|868
1737388200000|2025-01-20 15:50:00|652.34|648.44|654.03|650.13|655.63|651.73|651.72|647.82|919
1737388500000|2025-01-20 15:55:00|654.07|650.17|651.28|647.38|654.1|650.2|650.1|646.2|988
1737388800000|2025-01-20 16:00:00|651.35|647.45|653.36|649.46|654.57|650.67|651.25|647.35|945
1737389100000|2025-01-20 16:05:00|653.51|649.61|650.46|646.56|655.68|651.78|649.99|646.09|897
1737389400000|2025-01-20 16:10:00|650.39|646.49|644.28|640.38|651.49|647.59|639.88|635.98|877
1737389700000|2025-01-20 16:15:00|644.44|640.54|650.41|646.51|650.46|646.56|643.58|639.68|987
1737390000000|2025-01-20 16:20:00|650.48|646.58|651.83|647.93|652.86|648.96|649.88|645.98|824
1737390300000|2025-01-20 16:25:00|651.72|647.82|655.09|651.19|655.78|651.88|651.69|647.79|699
1737390600000|2025-01-20 16:30:00|655.13|651.23|654.18|650.28|655.13|651.23|651.52|647.62|841
1737390900000|2025-01-20 16:35:00|654.17|650.27|657.56|653.66|657.71|653.81|654.02|650.12|650
1737391200000|2025-01-20 16:40:00|657.58|653.68|657.63|653.73|661.08|657.18|657.14|653.24|848
1737391500000|2025-01-20 16:45:00|657.61|653.71|659.15|655.25|660.57|656.67|656.85|652.95|841
1737391800000|2025-01-20 16:50:00|659.23|655.33|659.44|655.54|660.13|656.23|658.05|654.15|836
1737392100000|2025-01-20 16:55:00|659.45|655.55|661.46|657.56|662.1|658.2|658.32|654.42|557
1737392400000|2025-01-20 17:00:00|661.43|657.53|650.39|646.49|661.59|657.69|650.39|646.49|851
1737392700000|2025-01-20 17:05:00|650.14|646.24|652.69|648.79|653.03|649.13|636.57|632.67|1009
1737393000000|2025-01-20 17:10:00|652.6|648.7|649.03|645.13|655.68|651.78|647.74|643.84|1043
1737393300000|2025-01-20 17:15:00|648.99|645.09|647.92|644.02|653.62|649.72|646.8|642.9|1033
1737393600000|2025-01-20 17:20:00|648|644.1|652.09|648.19|655.25|651.35|647.06|643.16|1054
1737393900000|2025-01-20 17:25:00|652.17|648.27|647.31|643.41|653.6|649.7|647.19|643.29|1027
1737394200000|2025-01-20 17:30:00|647.27|643.37|643.99|640.09|651.15|647.25|641.49|637.59|994
1737394500000|2025-01-20 17:35:00|643.93|640.03|626.89|622.99|646.54|642.64|626.35|622.45|951
1737394800000|2025-01-20 17:40:00|627.09|623.19|621.53|617.63|633.57|629.67|617.38|613.48|1069
1737395100000|2025-01-20 17:45:00|621.52|617.62|628.16|624.26|630.89|626.99|618.64|614.74|1028
1737395400000|2025-01-20 17:50:00|628.11|624.21|641.1|637.2|641.16|637.26|627.23|623.33|991
1737395700000|2025-01-20 17:55:00|640.98|637.08|631.5|627.6|640.98|637.08|629.15|625.25|1034
1737396000000|2025-01-20 18:00:00|631.57|627.67|637.71|633.81|638.62|634.72|631.33|627.43|995
1737396300000|2025-01-20 18:05:00|637.69|633.79|641.43|637.53|641.43|637.53|632.87|628.97|902
1737396600000|2025-01-20 18:10:00|641.45|637.55|642.12|638.22|642.52|638.62|639.22|635.32|964
1737396900000|2025-01-20 18:15:00|642.11|638.21|639.24|635.34|642.45|638.55|636.35|632.45|928
1737397200000|2025-01-20 18:20:00|639.3|635.4|643.58|639.68|644.1|640.2|638.12|634.22|893
1737397500000|2025-01-20 18:25:00|643.53|639.63|641.51|637.61|643.86|639.96|640.94|637.04|800
1737397800000|2025-01-20 18:30:00|641.62|637.72|639.66|635.76|642.86|638.96|639|635.1|924
1737398100000|2025-01-20 18:35:00|639.67|635.77|643.11|639.21|645.35|641.45|639.6|635.7|868
1737398400000|2025-01-20 18:40:00|643.14|639.24|644.02|640.12|644.22|640.32|642.4|638.5|638
1737398700000|2025-01-20 18:45:00|644.04|640.14|643.95|640.05|645.75|641.85|643.85|639.95|504
1737399000000|2025-01-20 18:50:00|643.65|639.75|646.29|642.39|646.36|642.46|642.55|638.65|644
1737399300000|2025-01-20 18:55:00|646.31|642.41|645.48|641.58|646.69|642.79|645.28|641.38|516
1737399600000|2025-01-20 19:00:00|645.5|641.6|642.49|638.59|646.18|642.28|642.04|638.14|777
1737399900000|2025-01-20 19:05:00|642.48|638.58|642.78|638.88|643.29|639.39|639.6|635.7|704
1737400200000|2025-01-20 19:10:00|642.81|638.91|644.11|640.21|644.22|640.32|642.24|638.34|504
1737400500000|2025-01-20 19:15:00|644.17|640.27|642.86|638.96|645.52|641.62|642.76|638.86|508
1737400800000|2025-01-20 19:20:00|642.93|639.03|644.8|640.9|644.82|640.92|640.76|636.86|616
1737401100000|2025-01-20 19:25:00|644.79|640.89|644|640.1|646.75|642.85|643.84|639.94|491
1737401400000|2025-01-20 19:30:00|644.01|640.11|643.33|639.43|644.65|640.75|641.21|637.31|752
1737401700000|2025-01-20 19:35:00|643.37|639.47|645.33|641.43|646.64|642.74|643.01|639.11|561
1737402000000|2025-01-20 19:40:00|645.35|641.45|643.96|640.06|645.97|642.07|643.86|639.96|600
1737402300000|2025-01-20 19:45:00|643.98|640.08|644.43|640.53|647.55|643.65|643.89|639.99|782
1737402600000|2025-01-20 19:50:00|644.46|640.56|644.86|640.96|646|642.1|644.13|640.23|578
1737402900000|2025-01-20 19:55:00|644.89|640.99|644.96|641.06|646.77|642.87|644.36|640.46|763
1737403200000|2025-01-20 20:00:00|644.94|641.04|642.51|638.61|644.94|641.04|642.25|638.35|786
1737403500000|2025-01-20 20:05:00|642.53|638.63|643.61|639.71|644.09|640.19|641.19|637.29|677
1737403800000|2025-01-20 20:10:00|643.66|639.76|642.62|638.72|644.64|640.74|641.33|637.43|680
1737404100000|2025-01-20 20:15:00|642.63|638.73|641.44|637.54|642.89|638.99|640.01|636.11|745
1737404400000|2025-01-20 20:20:00|641.43|637.53|642.73|638.83|643.44|639.54|641.29|637.39|521
1737404700000|2025-01-20 20:25:00|642.72|638.82|642.42|638.52|644.14|640.24|641.93|638.03|528
1737405000000|2025-01-20 20:30:00|642.41|638.51|647.09|643.19|647.5|643.6|642.41|638.51|421
1737405300000|2025-01-20 20:35:00|647.06|643.16|647.5|643.6|647.67|643.77|645.67|641.77|571
1737405600000|2025-01-20 20:40:00|647.49|643.59|648.12|644.22|648.13|644.23|645.88|641.98|487
1737405900000|2025-01-20 20:45:00|648.11|644.21|648.07|644.17|649.43|645.53|646.39|642.49|439
1737406200000|2025-01-20 20:50:00|648.15|644.25|648.61|644.71|648.68|644.78|647.82|643.92|344
1737406500000|2025-01-20 20:55:00|648.55|644.65|647.12|643.22|648.55|644.65|646.66|642.76|575
1737406800000|2025-01-20 21:00:00|647.11|643.21|648.34|644.44|648.38|644.48|645.32|641.42|649
1737407100000|2025-01-20 21:05:00|648.33|644.43|645.6|641.7|648.67|644.77|645.08|641.18|642
1737407400000|2025-01-20 21:10:00|645.52|641.62|646.18|642.28|646.61|642.71|645.09|641.19|505
1737407700000|2025-01-20 21:15:00|646.19|642.29|647.57|643.67|647.6|643.7|645.71|641.81|671
1737408000000|2025-01-20 21:20:00|647.53|643.63|648.36|644.46|649.53|645.63|647.53|643.63|493
1737408300000|2025-01-20 21:25:00|648.37|644.47|647.34|643.44|648.79|644.89|646.81|642.91|686
1737408600000|2025-01-20 21:30:00|647.32|643.42|646.86|642.96|649.32|645.42|646.78|642.88|736
1737408900000|2025-01-20 21:35:00|646.85|642.95|644.64|640.74|647.68|643.78|643.48|639.58|678
1737409200000|2025-01-20 21:40:00|644.52|640.62|642.67|638.77|645.45|641.55|642.29|638.39|607
1737409500000|2025-01-20 21:45:00|642.69|638.79|641.62|637.72|642.87|638.97|640.12|636.22|691
1737409800000|2025-01-20 21:50:00|641.64|637.74|638.77|634.87|641.85|637.95|638.5|634.6|557
1737410100000|2025-01-20 21:55:00|638.81|634.91|636.32|632.42|638.9|635|636.28|632.38|579
1737410400000|2025-01-20 22:00:00|636.34|632.44|630.85|626.95|636.41|632.51|630.28|626.38|491
1737410700000|2025-01-20 22:05:00|630.78|626.88|635.14|631.24|637.46|633.56|630.58|626.68|746
1737411000000|2025-01-20 22:10:00|635.16|631.26|635.86|631.96|636.11|632.21|634.12|630.22|536
1737411300000|2025-01-20 22:15:00|635.91|632.01|637.71|633.81|639.25|635.35|635.91|632.01|532
1737411600000|2025-01-20 22:20:00|637.72|633.82|636.81|632.91|637.97|634.07|634.95|631.05|399
1737411900000|2025-01-20 22:25:00|636.8|632.9|639.09|635.19|639.11|635.21|636.79|632.89|288
1737412200000|2025-01-20 22:30:00|639.11|635.21|641.66|637.76|641.66|637.76|638.53|634.63|290
1737412500000|2025-01-20 22:35:00|641.84|637.94|641.77|637.87|643.8|639.9|641.08|637.18|358
1737412800000|2025-01-20 22:40:00|641.76|637.86|643.52|639.62|643.52|639.62|641.31|637.41|255
1737413100000|2025-01-20 22:45:00|644.16|640.26|645.87|641.97|646.06|642.16|644.01|640.11|212
1737413400000|2025-01-20 22:50:00|645.86|641.96|646.68|642.78|646.71|642.81|645.86|641.96|142
1737413700000|2025-01-20 22:55:00|646.69|642.79|644.89|640.99|646.85|642.95|644.49|640.59|318
1737414000000|2025-01-20 23:00:00|644.49|640.59|644.2|640.3|645.03|641.13|642.19|638.29|539
1737414300000|2025-01-20 23:05:00|644.21|640.31|644.7|640.8|645.49|641.59|643.16|639.26|485
1737414600000|2025-01-20 23:10:00|644.69|640.79|641.15|637.25|644.75|640.85|640.73|636.83|698
1737414900000|2025-01-20 23:15:00|641.14|637.24|642.2|638.3|642.2|638.3|638.51|634.61|667
1737415200000|2025-01-20 23:20:00|642.17|638.27|643.49|639.59|643.86|639.96|641.98|638.08|489
1737415500000|2025-01-20 23:25:00|643.47|639.57|644.06|640.16|644.06|640.16|642.87|638.97|393
1737415800000|2025-01-20 23:30:00|644.09|640.19|643.23|639.33|644.09|640.19|641.49|637.59|504
1737416100000|2025-01-20 23:35:00|643.24|639.34|644.51|640.61|644.51|640.61|642.94|639.04|337
1737416400000|2025-01-20 23:40:00|644.34|640.44|645.56|641.66|645.75|641.85|643.74|639.84|332
1737416700000|2025-01-20 23:45:00|645.55|641.65|638.94|635.04|645.56|641.66|638.9|635|673
1737417000000|2025-01-20 23:50:00|638.9|635|637.93|634.03|641.79|637.89|637.35|633.45|765
1737417300000|2025-01-20 23:55:00|637.87|633.97|639.55|635.65|640.23|636.33|636.64|632.74|821
1737417600000|2025-01-21 00:00:00|639.57|635.67|636.19|632.29|641.63|637.73|635.93|632.03|693
1737417900000|2025-01-21 00:05:00|636.26|632.36|636.31|632.41|637.74|633.84|635.57|631.67|806
1737418200000|2025-01-21 00:10:00|636.33|632.43|639.83|635.93|639.95|636.05|636.33|632.43|772
1737418500000|2025-01-21 00:15:00|639.82|635.92|637.94|634.04|640.67|636.77|637.24|633.34|898
1737418800000|2025-01-21 00:20:00|638|634.1|635.56|631.66|640.46|636.56|635.49|631.59|847
1737419100000|2025-01-21 00:25:00|635.57|631.67|633.99|630.09|636.55|632.65|633.11|629.21|853
1737419400000|2025-01-21 00:30:00|633.92|630.02|636.69|632.79|636.85|632.95|631.51|627.61|828
1737419700000|2025-01-21 00:35:00|636.67|632.77|637.51|633.61|639.04|635.14|635.93|632.03|841
1737420000000|2025-01-21 00:40:00|637.52|633.62|636.92|633.02|639|635.1|636.18|632.28|743
1737420300000|2025-01-21 00:45:00|636.91|633.01|640.17|636.27|640.57|636.67|636.38|632.48|838
1737420600000|2025-01-21 00:50:00|640.21|636.31|631.46|627.56|640.21|636.31|631.46|627.56|822
1737420900000|2025-01-21 00:55:00|631.25|627.35|628.77|624.87|632.21|628.31|628.39|624.49|835
1737421200000|2025-01-21 01:00:00|628.78|624.88|633.84|629.94|634.28|630.38|628.34|624.44|946
1737421500000|2025-01-21 01:05:00|633.85|629.95|635.01|631.11|636.11|632.21|632.13|628.23|921
1737421800000|2025-01-21 01:10:00|635.05|631.15|636.25|632.35|639.1|635.2|632.43|628.53|805
1737422100000|2025-01-21 01:15:00|636.24|632.34|635.9|632|637.23|633.33|633.28|629.38|724
1737422400000|2025-01-21 01:20:00|635.86|631.96|632.21|628.31|635.88|631.98|632.17|628.27|633
1737422700000|2025-01-21 01:25:00|632.24|628.34|627.82|623.92|632.3|628.4|627.5|623.6|734
1737423000000|2025-01-21 01:30:00|627.83|623.93|627.02|623.12|629.56|625.66|624.64|620.74|878
1737423300000|2025-01-21 01:35:00|626.97|623.07|628.71|624.81|632.48|628.58|626.69|622.79|984
1737423600000|2025-01-21 01:40:00|628.67|624.77|629.17|625.27|631.72|627.82|627.96|624.06|976
1737423900000|2025-01-21 01:45:00|629.21|625.31|630.37|626.47|631.31|627.41|627.61|623.71|889
1737424200000|2025-01-21 01:50:00|630.38|626.48|632.77|628.87|632.81|628.91|629.64|625.74|731
1737424500000|2025-01-21 01:55:00|632.76|628.86|629.94|626.04|634.85|630.95|629.85|625.95|721
1737424800000|2025-01-21 02:00:00|629.91|626.01|627.47|623.57|630.41|626.51|625.57|621.67|841
1737425100000|2025-01-21 02:05:00|627.46|623.56|626.46|622.56|627.52|623.62|625.37|621.47|864
1737425400000|2025-01-21 02:10:00|626.49|622.59|631.5|627.6|631.96|628.06|626.47|622.57|927
1737425700000|2025-01-21 02:15:00|631.49|627.59|628.42|624.52|631.49|627.59|627.01|623.11|944
1737426000000|2025-01-21 02:20:00|628.51|624.61|624.98|621.08|628.98|625.08|624.86|620.96|809
1737426300000|2025-01-21 02:25:00|625.04|621.14|626.56|622.66|629.42|625.52|623.97|620.07|926
1737426600000|2025-01-21 02:30:00|626.52|622.62|627.56|623.66|627.86|623.96|623.97|620.07|842
1737426900000|2025-01-21 02:35:00|627.57|623.67|627.14|623.24|629.51|625.61|625.83|621.93|797
1737427200000|2025-01-21 02:40:00|627.17|623.27|623.67|619.77|627.43|623.53|622.54|618.64|720
1737427500000|2025-01-21 02:45:00|623.68|619.78|626.08|622.18|626.12|622.22|621.07|617.17|640
1737427800000|2025-01-21 02:50:00|626.13|622.23|627.06|623.16|628.3|624.4|625.83|621.93|723
1737428100000|2025-01-21 02:55:00|626.89|622.99|628.29|624.39|628.31|624.41|625.89|621.99|582
1737428400000|2025-01-21 03:00:00|628.17|624.27|628.48|624.58|628.52|624.62|625.81|621.91|646
1737428700000|2025-01-21 03:05:00|628.52|624.62|629.03|625.13|629.87|625.97|626.81|622.91|603
1737429000000|2025-01-21 03:10:00|629.05|625.15|630.17|626.27|631.32|627.42|628.61|624.71|752
1737429300000|2025-01-21 03:15:00|630.2|626.3|629.51|625.61|630.3|626.4|627.02|623.12|793
1737429600000|2025-01-21 03:20:00|629.52|625.62|630.3|626.4|631.72|627.82|628.61|624.71|727
1737429900000|2025-01-21 03:25:00|630.51|626.61|627.24|623.34|631.26|627.36|626.93|623.03|822
1737430200000|2025-01-21 03:30:00|627.23|623.33|626.41|622.51|627.85|623.95|625.49|621.59|840
1737430500000|2025-01-21 03:35:00|626.42|622.52|627.83|623.93|627.93|624.03|624.6|620.7|700
1737430800000|2025-01-21 03:40:00|627.82|623.92|628.89|624.99|628.97|625.07|627.6|623.7|629
1737431100000|2025-01-21 03:45:00|628.88|624.98|628.17|624.27|629.04|625.14|626.42|622.52|643
1737431400000|2025-01-21 03:50:00|628.19|624.29|630.49|626.59|630.49|626.59|627.98|624.08|483
1737431700000|2025-01-21 03:55:00|630.48|626.58|629.35|625.45|630.94|627.04|628.74|624.84|363
1737432000000|2025-01-21 04:00:00|629.34|625.44|626.44|622.54|629.35|625.45|626.44|622.54|387
1737432300000|2025-01-21 04:05:00|626.33|622.43|623.28|619.38|626.33|622.43|623.22|619.32|780
1737432600000|2025-01-21 04:10:00|623.31|619.41|624.83|620.93|624.83|620.93|621.61|617.71|719
1737432900000|2025-01-21 04:15:00|624.81|620.91|625.76|621.86|626.77|622.87|624.55|620.65|603
1737433200000|2025-01-21 04:20:00|625.75|621.85|626.36|622.46|626.61|622.71|624.6|620.7|637
1737433500000|2025-01-21 04:25:00|626.34|622.44|624.65|620.75|627.3|623.4|624.36|620.46|545
1737433800000|2025-01-21 04:30:00|624.62|620.72|619.64|615.74|624.62|620.72|619.13|615.23|571
1737434100000|2025-01-21 04:35:00|619.62|615.72|619.42|615.52|620.82|616.92|617.02|613.12|708
1737434400000|2025-01-21 04:40:00|619.47|615.57|620.87|616.97|621.17|617.27|619.47|615.57|753
1737434700000|2025-01-21 04:45:00|620.9|617|623.44|619.54|623.44|619.54|620.09|616.19|711
1737435000000|2025-01-21 04:50:00|623.45|619.55|624.63|620.73|624.64|620.74|622.39|618.49|588
1737435300000|2025-01-21 04:55:00|624.67|620.77|627.06|623.16|627.07|623.17|624.61|620.71|417
1737435600000|2025-01-21 05:00:00|627.15|623.25|625.27|621.37|627.52|623.62|624.82|620.92|546
1737435900000|2025-01-21 05:05:00|625.29|621.39|627.14|623.24|627.85|623.95|625.2|621.3|355
1737436200000|2025-01-21 05:10:00|627.15|623.25|628.43|624.53|628.43|624.53|626.55|622.65|618
1737436500000|2025-01-21 05:15:00|628.49|624.59|627.74|623.84|628.61|624.71|627.71|623.81|501
1737436800000|2025-01-21 05:20:00|627.71|623.81|628.03|624.13|628.14|624.24|626.7|622.8|604
1737437100000|2025-01-21 05:25:00|628.05|624.15|627.28|623.38|628.23|624.33|626.43|622.53|492
1737437400000|2025-01-21 05:30:00|627.29|623.39|623.35|619.45|627.29|623.39|623.35|619.45|748
1737437700000|2025-01-21 05:35:00|623.4|619.5|625.94|622.04|627.43|623.53|623.4|619.5|532
1737438000000|2025-01-21 05:40:00|625.95|622.05|624.84|620.94|626.22|622.32|623.85|619.95|639
1737438300000|2025-01-21 05:45:00|624.86|620.96|623.18|619.28|625.34|621.44|622.99|619.09|557
1737438600000|2025-01-21 05:50:00|623.16|619.26|623.15|619.25|623.29|619.39|620.76|616.86|576
1737438900000|2025-01-21 05:55:00|623.16|619.26|622.03|618.13|623.41|619.51|621.93|618.03|699
1737439200000|2025-01-21 06:00:00|622.05|618.15|624.07|620.17|624.51|620.61|618.81|614.91|515
1737439500000|2025-01-21 06:05:00|624.04|620.14|626.73|622.83|626.8|622.9|623.99|620.09|530
1737439800000|2025-01-21 06:10:00|626.61|622.71|627.27|623.37|627.35|623.45|625.52|621.62|479
1737440100000|2025-01-21 06:15:00|627.29|623.39|627.09|623.19|628.96|625.06|626.48|622.58|751
1737440400000|2025-01-21 06:20:00|627.13|623.23|626.41|622.51|627.33|623.43|625.43|621.53|578
1737440700000|2025-01-21 06:25:00|626.48|622.58|625.61|621.71|626.8|622.9|624.75|620.85|455
1737441000000|2025-01-21 06:30:00|625.62|621.72|626.66|622.76|626.75|622.85|624.06|620.16|408
1737441300000|2025-01-21 06:35:00|626.68|622.78|623.81|619.91|626.73|622.83|623.81|619.91|633
1737441600000|2025-01-21 06:40:00|623.83|619.93|621.85|617.95|623.86|619.96|621.44|617.54|576
1737441900000|2025-01-21 06:45:00|621.84|617.94|623.25|619.35|624.13|620.23|621.58|617.68|543
1737442200000|2025-01-21 06:50:00|623.19|619.29|626.32|622.42|626.34|622.44|622.46|618.56|450
1737442500000|2025-01-21 06:55:00|626.31|622.41|626.66|622.76|627.66|623.76|626.31|622.41|406
1737442800000|2025-01-21 07:00:00|626.59|622.69|627.94|624.04|628|624.1|624.77|620.87|550
1737443100000|2025-01-21 07:05:00|627.96|624.06|628.35|624.45|629.42|625.52|627.24|623.34|435
1737443400000|2025-01-21 07:10:00|628.32|624.42|628.11|624.21|629.01|625.11|626.69|622.79|815
1737443700000|2025-01-21 07:15:00|628.09|624.19|629.17|625.27|629.67|625.77|628.09|624.19|445
1737444000000|2025-01-21 07:20:00|629.2|625.3|631.91|628.01|631.91|628.01|628.79|624.89|404
1737444300000|2025-01-21 07:25:00|631.92|628.02|633.22|629.32|633.23|629.33|631.46|627.56|308
1737444600000|2025-01-21 07:30:00|633.23|629.33|636.16|632.26|636.53|632.63|633.15|629.25|324
1737444900000|2025-01-21 07:35:00|636.18|632.28|634.48|630.58|636.74|632.84|634.38|630.48|603
1737445200000|2025-01-21 07:40:00|634.51|630.61|634.75|630.85|635.05|631.15|633.24|629.34|475
1737445500000|2025-01-21 07:45:00|634.74|630.84|634.36|630.46|636.62|632.72|634.24|630.34|400
1737445800000|2025-01-21 07:50:00|634.33|630.43|631.71|627.81|634.33|630.43|631.42|627.52|645
1737446100000|2025-01-21 07:55:00|631.72|627.82|633.2|629.3|633.55|629.65|630.81|626.91|492
1737446400000|2025-01-21 08:00:00|633.16|629.26|630.15|626.25|633.37|629.47|629.83|625.93|622
1737446700000|2025-01-21 08:05:00|630.14|626.24|635.19|631.29|635.46|631.56|629.75|625.85|537
1737447000000|2025-01-21 08:10:00|635.24|631.34|636.15|632.25|637.32|633.42|634.41|630.51|565
1737447300000|2025-01-21 08:15:00|636.19|632.29|638.97|635.07|638.97|635.07|634.98|631.08|509
1737447600000|2025-01-21 08:20:00|638.93|635.03|637.48|633.58|638.95|635.05|636.47|632.57|616
1737447900000|2025-01-21 08:25:00|637.5|633.6|636.66|632.76|639.09|635.19|636.12|632.22|532
1737448200000|2025-01-21 08:30:00|636.65|632.75|636.43|632.53|636.74|632.84|634.3|630.4|723
1737448500000|2025-01-21 08:35:00|636.62|632.72|636.04|632.14|637.51|633.61|635.19|631.29|801
1737448800000|2025-01-21 08:40:00|636.03|632.13|632.49|628.59|636.04|632.14|632.49|628.59|676
1737449100000|2025-01-21 08:45:00|632.33|628.43|632.53|628.63|632.53|628.63|630.66|626.76|574
1737449400000|2025-01-21 08:50:00|632.56|628.66|631.42|627.52|634.34|630.44|631.29|627.39|646
1737449700000|2025-01-21 08:55:00|631.47|627.57|634.31|630.41|634.4|630.5|631.42|627.52|615
1737450000000|2025-01-21 09:00:00|634.32|630.42|638.03|634.13|638.07|634.17|634.12|630.22|645
1737450300000|2025-01-21 09:05:00|638.07|634.17|640.2|636.3|640.82|636.92|637.89|633.99|765
1737450600000|2025-01-21 09:10:00|640.21|636.31|635.99|632.09|640.3|636.4|635.78|631.88|589
1737450900000|2025-01-21 09:15:00|636.01|632.11|635.5|631.6|637.14|633.24|635.26|631.36|544
1737451200000|2025-01-21 09:20:00|635.51|631.61|633.79|629.89|636.84|632.94|633.55|629.65|535
1737451500000|2025-01-21 09:25:00|633.78|629.88|636.92|633.02|637.07|633.17|631.96|628.06|688
1737451800000|2025-01-21 09:30:00|636.94|633.04|634.67|630.77|638.41|634.51|634.67|630.77|737
1737452100000|2025-01-21 09:35:00|634.68|630.78|637.39|633.49|638|634.1|633.58|629.68|786
1737452400000|2025-01-21 09:40:00|637.46|633.56|637.68|633.78|638.58|634.68|636.65|632.75|704
1737452700000|2025-01-21 09:45:00|637.65|633.75|639.56|635.66|640.02|636.12|637.29|633.39|588
1737453000000|2025-01-21 09:50:00|639.54|635.64|640.78|636.88|641.1|637.2|639.03|635.13|559
1737453300000|2025-01-21 09:55:00|640.82|636.92|641.42|637.52|642.3|638.4|640.76|636.86|352
1737453600000|2025-01-21 10:00:00|641.43|637.53|643.99|640.09|644.26|640.36|640.89|636.99|702
1737453900000|2025-01-21 10:05:00|643.96|640.06|643.66|639.76|644.39|640.49|642.6|638.7|778
1737454200000|2025-01-21 10:10:00|643.69|639.79|646.4|642.5|648.17|644.27|643.69|639.79|655
1737454500000|2025-01-21 10:15:00|646.38|642.48|647.6|643.7|648.82|644.92|645.75|641.85|628
1737454800000|2025-01-21 10:20:00|647.61|643.71|647.01|643.11|648.89|644.99|646.49|642.59|684
1737455100000|2025-01-21 10:25:00|646.97|643.07|650.24|646.34|650.3|646.4|646.97|643.07|487
1737455400000|2025-01-21 10:30:00|650.26|646.36|653.15|649.25|653.36|649.46|650.04|646.14|341
1737455700000|2025-01-21 10:35:00|653.26|649.36|654.02|650.12|655.54|651.64|652.4|648.5|598
1737456000000|2025-01-21 10:40:00|654.04|650.14|651.46|647.56|655.12|651.22|651.17|647.27|558
1737456300000|2025-01-21 10:45:00|651.27|647.37|650.19|646.29|651.27|647.37|649.06|645.16|582
1737456600000|2025-01-21 10:50:00|650.18|646.28|653.59|649.69|653.63|649.73|649.93|646.03|652
1737456900000|2025-01-21 10:55:00|653.71|649.81|653.8|649.9|654.47|650.57|652.24|648.34|411
1737457200000|2025-01-21 11:00:00|653.79|649.89|650.01|646.11|653.79|649.89|649.4|645.5|650
1737457500000|2025-01-21 11:05:00|650.03|646.13|649.57|645.67|651.59|647.69|649.38|645.48|503
1737457800000|2025-01-21 11:10:00|649.58|645.68|650.74|646.84|651.86|647.96|649.45|645.55|642
1737458100000|2025-01-21 11:15:00|650.76|646.86|651.38|647.48|652.41|648.51|649.59|645.69|615
1737458400000|2025-01-21 11:20:00|651.4|647.5|650.91|647.01|651.87|647.97|650.04|646.14|620
1737458700000|2025-01-21 11:25:00|650.9|647|650.57|646.67|653.19|649.29|649.79|645.89|761
1737459000000|2025-01-21 11:30:00|650.55|646.65|648.09|644.19|651.8|647.9|648.09|644.19|957
1737459300000|2025-01-21 11:35:00|648.03|644.13|650.29|646.39|651.13|647.23|647.94|644.04|648
1737459600000|2025-01-21 11:40:00|650.3|646.4|650.49|646.59|651.93|648.03|648.6|644.7|711
1737459900000|2025-01-21 11:45:00|650.44|646.54|650.07|646.17|651.36|647.46|647.94|644.04|788
1737460200000|2025-01-21 11:50:00|650.09|646.19|653.33|649.43|653.37|649.47|649.68|645.78|760
1737460500000|2025-01-21 11:55:00|653.32|649.42|653.9|650|655.1|651.2|652.77|648.87|673
1737460800000|2025-01-21 12:00:00|653.86|649.96|652.79|648.89|656.03|652.13|652.68|648.78|586
1737461100000|2025-01-21 12:05:00|652.78|648.88|652.29|648.39|653.76|649.86|651.77|647.87|757
1737461400000|2025-01-21 12:10:00|652.27|648.37|656.74|652.84|656.74|652.84|652.05|648.15|505
1737461700000|2025-01-21 12:15:00|656.73|652.83|660.08|656.18|660.17|656.27|656.53|652.63|581
1737462000000|2025-01-21 12:20:00|660.09|656.19|660.13|656.23|660.76|656.86|658.46|654.56|714
1737462300000|2025-01-21 12:25:00|660.12|656.22|661.27|657.37|662.4|658.5|658.88|654.98|700
1737462600000|2025-01-21 12:30:00|661.28|657.38|657.65|653.75|661.5|657.6|657.59|653.69|718
1737462900000|2025-01-21 12:35:00|657.61|653.71|659.23|655.33|659.44|655.54|657.5|653.6|482
1737463200000|2025-01-21 12:40:00|659.22|655.32|658.8|654.9|659.53|655.63|658.2|654.3|531
1737463500000|2025-01-21 12:45:00|658.82|654.92|657.98|654.08|658.95|655.05|656.62|652.72|536
1737463800000|2025-01-21 12:50:00|657.96|654.06|657.45|653.55|658.47|654.57|656.51|652.61|448
1737464100000|2025-01-21 12:55:00|657.44|653.54|657.74|653.84|658.4|654.5|657.36|653.46|368
1737464400000|2025-01-21 13:00:00|657.73|653.83|658.17|654.27|659.56|655.66|657.55|653.65|583
1737464700000|2025-01-21 13:05:00|658.2|654.3|654.83|650.93|658.21|654.31|654.17|650.27|568
1737465000000|2025-01-21 13:10:00|654.82|650.92|657.08|653.18|657.4|653.5|654.82|650.92|459
1737465300000|2025-01-21 13:15:00|657.09|653.19|659.92|656.02|660.63|656.73|657.08|653.18|550
1737465600000|2025-01-21 13:20:00|659.91|656.01|657.89|653.99|659.91|656.01|657.89|653.99|601
1737465900000|2025-01-21 13:25:00|657.93|654.03|655.81|651.91|658.28|654.38|655.01|651.11|640
1737466200000|2025-01-21 13:30:00|655.8|651.9|656.37|652.47|656.41|652.51|654.06|650.16|590
1737466500000|2025-01-21 13:35:00|656.4|652.5|655.21|651.31|657|653.1|655.1|651.2|402
1737466800000|2025-01-21 13:40:00|655.15|651.25|655.78|651.88|655.8|651.9|653.4|649.5|561
1737467100000|2025-01-21 13:45:00|655.8|651.9|657.86|653.96|658.02|654.12|655.8|651.9|372
1737467400000|2025-01-21 13:50:00|657.96|654.06|657.48|653.58|657.98|654.08|656.19|652.29|450
1737467700000|2025-01-21 13:55:00|657.45|653.55|657.77|653.87|657.92|654.02|657.12|653.22|399
1737468000000|2025-01-21 14:00:00|657.78|653.88|656.45|652.55|658.06|654.16|655.09|651.19|444
1737468300000|2025-01-21 14:05:00|656.49|652.59|653.66|649.76|656.74|652.84|653.51|649.61|564
1737468600000|2025-01-21 14:10:00|653.65|649.75|656.25|652.35|656.48|652.58|653.27|649.37|433
1737468900000|2025-01-21 14:15:00|656.26|652.36|657.26|653.36|657.79|653.89|656.26|652.36|395
1737469200000|2025-01-21 14:20:00|657.27|653.37|660.61|656.71|661.56|657.66|657.08|653.18|534
1737469500000|2025-01-21 14:25:00|660.57|656.67|661.87|657.97|661.87|657.97|660.45|656.55|465
1737469800000|2025-01-21 14:30:00|661.9|658|657.42|653.52|662.38|658.48|657.41|653.51|624
1737470100000|2025-01-21 14:35:00|657.34|653.44|654.36|650.46|657.34|653.44|651.52|647.62|959
1737470400000|2025-01-21 14:40:00|654.37|650.47|659.91|656.01|660.61|656.71|652.87|648.97|922
1737470700000|2025-01-21 14:45:00|659.86|655.96|659.75|655.85|661.34|657.44|656.4|652.5|888
1737471000000|2025-01-21 14:50:00|659.78|655.88|656.58|652.68|660.16|656.26|656.58|652.68|815
1737471300000|2025-01-21 14:55:00|656.7|652.8|654.2|650.3|658.14|654.24|653.39|649.49|757
1737471600000|2025-01-21 15:00:00|654.19|650.29|652.67|648.77|656.93|653.03|652.62|648.72|962
1737471900000|2025-01-21 15:05:00|652.72|648.82|653.5|649.6|654.18|650.28|649.5|645.6|889
1737472200000|2025-01-21 15:10:00|653.48|649.58|651.86|647.96|654.53|650.63|650.17|646.27|919
1737472500000|2025-01-21 15:15:00|651.87|647.97|656.61|652.71|656.65|652.75|651.45|647.55|887
1737472800000|2025-01-21 15:20:00|656.55|652.65|658.4|654.5|658.66|654.76|655.18|651.28|665
1737473100000|2025-01-21 15:25:00|658.41|654.51|659.08|655.18|660.57|656.67|658.4|654.5|490
1737473400000|2025-01-21 15:30:00|659.04|655.14|658.12|654.22|659.78|655.88|657.9|654|611
1737473700000|2025-01-21 15:35:00|658.08|654.18|656.87|652.97|658.08|654.18|655.74|651.84|755
1737474000000|2025-01-21 15:40:00|656.88|652.98|657.56|653.66|659.18|655.28|656.41|652.51|613
1737474300000|2025-01-21 15:45:00|657.52|653.62|656.14|652.24|657.52|653.62|655.5|651.6|739
1737474600000|2025-01-21 15:50:00|656.07|652.17|656.52|652.62|657.12|653.22|654.85|650.95|601
1737474900000|2025-01-21 15:55:00|656.51|652.61|658.35|654.45|658.83|654.93|656.44|652.54|499
1737475200000|2025-01-21 16:00:00|658.34|654.44|658.09|654.19|658.95|655.05|656.11|652.21|643
1737475500000|2025-01-21 16:05:00|658.13|654.23|664.82|660.92|665.63|661.73|658.13|654.23|663
1737475800000|2025-01-21 16:10:00|664.5|660.6|669.35|665.45|670.25|666.35|664.5|660.6|858
1737476100000|2025-01-21 16:15:00|669.3|665.4|671.72|667.82|672.05|668.15|667.66|663.76|863
1737476400000|2025-01-21 16:20:00|671.65|667.75|670.07|666.17|672.57|668.67|669.35|665.45|745
1737476700000|2025-01-21 16:25:00|670.08|666.18|665.49|661.59|670.14|666.24|665.31|661.41|709
1737477000000|2025-01-21 16:30:00|665.51|661.61|666.92|663.02|668.13|664.23|665.31|661.41|879
1737477300000|2025-01-21 16:35:00|666.9|663|664.64|660.74|667.84|663.94|662.36|658.46|798
1737477600000|2025-01-21 16:40:00|664.58|660.68|666.04|662.14|667|663.1|663.78|659.88|803
1737477900000|2025-01-21 16:45:00|666.06|662.16|669.49|665.59|670.16|666.26|665.86|661.96|853
1737478200000|2025-01-21 16:50:00|669.48|665.58|668.49|664.59|670.5|666.6|668.3|664.4|719
1737478500000|2025-01-21 16:55:00|668.48|664.58|669.9|666|669.91|666.01|666.8|662.9|809
1737478800000|2025-01-21 17:00:00|669.82|665.92|671.37|667.47|672.76|668.86|669.37|665.47|488
1737479100000|2025-01-21 17:05:00|671.33|667.43|673.52|669.62|673.52|669.62|669.87|665.97|536
1737479400000|2025-01-21 17:10:00|673.51|669.61|673.75|669.85|673.85|669.95|672.27|668.37|449
1737479700000|2025-01-21 17:15:00|673.79|669.89|673.2|669.3|674.01|670.11|672.41|668.51|519
1737480000000|2025-01-21 17:20:00|673.21|669.31|673.7|669.8|673.77|669.87|672.45|668.55|369
1737480300000|2025-01-21 17:25:00|673.69|669.79|675.42|671.52|675.48|671.58|673.69|669.79|395
1737480600000|2025-01-21 17:30:00|675.38|671.48|672.53|668.63|675.61|671.71|672.53|668.63|547
1737480900000|2025-01-21 17:35:00|672.51|668.61|673.08|669.18|673.13|669.23|672.41|668.51|592
1737481200000|2025-01-21 17:40:00|673.43|669.53|675.12|671.22|675.12|671.22|672.99|669.09|366
1737481500000|2025-01-21 17:45:00|675.1|671.2|676.12|672.22|677.97|674.07|674.57|670.67|328
1737481800000|2025-01-21 17:50:00|676.17|672.27|677.44|673.54|677.78|673.88|675.06|671.16|706
1737482100000|2025-01-21 17:55:00|677.45|673.55|680.07|676.17|680.35|676.45|677.38|673.48|611
1737482400000|2025-01-21 18:00:00|680.04|676.14|678.67|674.77|680.26|676.36|678.3|674.4|780
1737482700000|2025-01-21 18:05:00|678.69|674.79|681.42|677.52|681.46|677.56|678.69|674.79|471
1737483000000|2025-01-21 18:10:00|681.43|677.53|681.07|677.17|681.54|677.64|680.46|676.56|525
1737483300000|2025-01-21 18:15:00|681.08|677.18|681.36|677.46|683.66|679.76|680.99|677.09|524
1737483600000|2025-01-21 18:20:00|681.15|677.25|680.96|677.06|682.27|678.37|680.22|676.32|392
1737483900000|2025-01-21 18:25:00|681.08|677.18|678.64|674.74|681.65|677.75|677.79|673.89|482
1737484200000|2025-01-21 18:30:00|678.65|674.75|682.81|678.91|683.9|680|678.33|674.43|423
1737484500000|2025-01-21 18:35:00|682.78|678.88|682.36|678.46|684.41|680.51|682.3|678.4|524
1737484800000|2025-01-21 18:40:00|682.43|678.53|683.33|679.43|684.21|680.31|681.68|677.78|559
1737485100000|2025-01-21 18:45:00|683.28|679.38|684.97|681.07|684.99|681.09|683.28|679.38|551
1737485400000|2025-01-21 18:50:00|684.93|681.03|685.12|681.22|686.02|682.12|684.7|680.8|474
1737485700000|2025-01-21 18:55:00|685.13|681.23|683.26|679.36|686.22|682.32|682.91|679.01|397
1737486000000|2025-01-21 19:00:00|683.29|679.39|681.09|677.19|683.43|679.53|680.71|676.81|493
1737486300000|2025-01-21 19:05:00|681.2|677.3|679.86|675.96|681.8|677.9|678.55|674.65|523
1737486600000|2025-01-21 19:10:00|679.85|675.95|676.37|672.47|680.21|676.31|676.36|672.46|571
1737486900000|2025-01-21 19:15:00|676.36|672.46|677.03|673.13|678.11|674.21|675.37|671.47|540
1737487200000|2025-01-21 19:20:00|677.02|673.12|676.82|672.92|677.03|673.13|673.97|670.07|406
1737487500000|2025-01-21 19:25:00|676.83|672.93|676.85|672.95|677.75|673.85|675.87|671.97|519
1737487800000|2025-01-21 19:30:00|676.78|672.88|673.96|670.06|676.85|672.95|673.85|669.95|358
1737488100000|2025-01-21 19:35:00|673.95|670.05|672.54|668.64|673.95|670.05|671.06|667.16|251
1737488400000|2025-01-21 19:40:00|672.51|668.61|673.51|669.61|674.5|670.6|672.51|668.61|240
1737488700000|2025-01-21 19:45:00|673.48|669.58|675.17|671.27|675.17|671.27|673.24|669.34|322
1737489000000|2025-01-21 19:50:00|675.25|671.35|672.49|668.59|675.82|671.92|672.4|668.5|550
1737489300000|2025-01-21 19:55:00|672.41|668.51|673.56|669.66|673.77|669.87|672.38|668.48|274
1737489600000|2025-01-21 20:00:00|673.57|669.67|673.53|669.63|674.51|670.61|673.05|669.15|490
1737489900000|2025-01-21 20:05:00|673.51|669.61|672.9|669|674.96|671.06|672.9|669|589
1737490200000|2025-01-21 20:10:00|672.87|668.97|673.02|669.12|673.9|670|672.57|668.67|296
1737490500000|2025-01-21 20:15:00|672.9|669|673.68|669.78|674.01|670.11|671.88|667.98|505
1737490800000|2025-01-21 20:20:00|673.77|669.87|674.25|670.35|675.23|671.33|673.77|669.87|207
1737491100000|2025-01-21 20:25:00|674.28|670.38|674.09|670.19|675.23|671.33|673.98|670.08|504
1737491400000|2025-01-21 20:30:00|674.08|670.18|672.15|668.25|675.04|671.14|670.4|666.5|838
1737491700000|2025-01-21 20:35:00|672.14|668.24|673.23|669.33|673.64|669.74|671.71|667.81|656
1737492000000|2025-01-21 20:40:00|673.22|669.32|672.27|668.37|673.34|669.44|671.33|667.43|601
1737492300000|2025-01-21 20:45:00|672.29|668.39|674.02|670.12|674.64|670.74|672.1|668.2|593
1737492600000|2025-01-21 20:50:00|674.06|670.16|674.14|670.24|674.83|670.93|673.61|669.71|370
1737492900000|2025-01-21 20:55:00|674.15|670.25|675.91|672.01|675.91|672.01|673.53|669.63|313
1737493200000|2025-01-21 21:00:00|675.98|672.08|677.64|673.74|677.93|674.03|675.62|671.72|279
1737493500000|2025-01-21 21:05:00|677.65|673.75|676.64|672.74|677.91|674.01|676.02|672.12|265
1737493800000|2025-01-21 21:10:00|676.63|672.73|676.24|672.34|676.89|672.99|676.02|672.12|345
1737494100000|2025-01-21 21:15:00|676.33|672.43|675.82|671.92|676.72|672.82|674.58|670.68|398
1737494400000|2025-01-21 21:20:00|675.8|671.9|673.96|670.06|675.82|671.92|673.39|669.49|521
1737494700000|2025-01-21 21:25:00|674.06|670.16|675.15|671.25|675.77|671.87|674.06|670.16|367
1737495000000|2025-01-21 21:30:00|675.12|671.22|676.25|672.35|676.27|672.37|673.56|669.66|501
1737495300000|2025-01-21 21:35:00|676.24|672.34|674.01|670.11|676.29|672.39|673.97|670.07|383
1737495600000|2025-01-21 21:40:00|673.99|670.09|674.69|670.79|674.69|670.79|673.75|669.85|258
1737495900000|2025-01-21 21:45:00|674.72|670.82|674.83|670.93|675.65|671.75|674.63|670.73|389
1737496200000|2025-01-21 21:50:00|674.84|670.94|676.33|672.43|676.78|672.88|674.84|670.94|179
1737496500000|2025-01-21 21:55:00|676.34|672.44|675.46|671.56|676.54|672.64|675.46|671.56|372
1737496800000|2025-01-21 22:00:00|675.45|671.55|674.79|670.89|675.51|671.61|673.45|669.55|377
1737497100000|2025-01-21 22:05:00|674.83|670.93|673.23|669.33|676.5|672.6|672.89|668.99|365
1737497400000|2025-01-21 22:10:00|673.08|669.18|671.99|668.09|673.12|669.22|671.86|667.96|305
1737497700000|2025-01-21 22:15:00|671.98|668.08|670.2|666.3|672.15|668.25|670.2|666.3|404
1737498000000|2025-01-21 22:20:00|669.96|666.06|671.91|668.01|671.97|668.07|669.92|666.02|148
1737498300000|2025-01-21 22:25:00|671.9|668|674.17|670.27|674.17|670.27|671.75|667.85|67
1737498600000|2025-01-21 22:30:00|674.15|670.25|672.94|669.04|674.17|670.27|672.38|668.48|280
1737498900000|2025-01-21 22:35:00|672.97|669.07|673.36|669.46|674.2|670.3|672.97|669.07|278
1737499200000|2025-01-21 22:40:00|673.27|669.37|672.52|668.62|673.36|669.46|672.36|668.46|152
1737499500000|2025-01-21 22:45:00|672.69|668.79|672.45|668.55|674.23|670.33|672.42|668.52|156
1737499800000|2025-01-21 22:50:00|672.46|668.56|669.1|665.2|672.47|668.57|668.76|664.86|253
1737500100000|2025-01-21 22:55:00|669.13|665.23|667.73|663.83|669.19|665.29|667.56|663.66|120
1737500400000|2025-01-21 23:00:00|667.76|663.86|663.63|659.73|667.83|663.93|663.59|659.69|577
1737500700000|2025-01-21 23:05:00|663.62|659.72|666.81|662.91|666.91|663.01|662.8|658.9|562
1737501000000|2025-01-21 23:10:00|666.83|662.93|666.38|662.48|668.27|664.37|666.22|662.32|580
1737501300000|2025-01-21 23:15:00|666.45|662.55|667.96|664.06|668.33|664.43|666.31|662.41|733
1737501600000|2025-01-21 23:20:00|667.92|664.02|663.73|659.83|667.92|664.02|663.73|659.83|758
1737501900000|2025-01-21 23:25:00|663.74|659.84|662.73|658.83|664.48|660.58|662.36|658.46|610
1737502200000|2025-01-21 23:30:00|662.74|658.84|664.02|660.12|665.7|661.8|662.67|658.77|503
1737502500000|2025-01-21 23:35:00|664.03|660.13|665.69|661.79|665.93|662.03|663.54|659.64|751
1737502800000|2025-01-21 23:40:00|665.71|661.81|666.05|662.15|666.58|662.68|664.79|660.89|640
1737503100000|2025-01-21 23:45:00|666.02|662.12|666.47|662.57|667.13|663.23|665.07|661.17|804
1737503400000|2025-01-21 23:50:00|666.51|662.61|664.93|661.03|666.97|663.07|664.51|660.61|725
1737503700000|2025-01-21 23:55:00|664.92|661.02|664.33|660.43|665.07|661.17|664.33|660.43|571
1737504000000|2025-01-22 00:00:00|664.34|660.44|668.61|664.71|668.63|664.73|664.16|660.26|632
1737504300000|2025-01-22 00:05:00|668.62|664.72|667.5|663.6|668.76|664.86|666.09|662.19|541
1737504600000|2025-01-22 00:10:00|667.51|663.61|668.82|664.92|669.18|665.28|667.51|663.61|553
1737504900000|2025-01-22 00:15:00|668.79|664.89|668.29|664.39|669.41|665.51|667.58|663.68|695
1737505200000|2025-01-22 00:20:00|668.28|664.38|667.16|663.26|668.56|664.66|666.04|662.14|791
1737505500000|2025-01-22 00:25:00|667.17|663.27|667.92|664.02|668.65|664.75|666.41|662.51|685
1737505800000|2025-01-22 00:30:00|667.95|664.05|668.6|664.7|669.26|665.36|667.21|663.31|780
1737506100000|2025-01-22 00:35:00|668.61|664.71|665.77|661.87|668.96|665.06|665.72|661.82|652
1737506400000|2025-01-22 00:40:00|665.73|661.83|664.96|661.06|666.4|662.5|664.66|660.76|770
1737506700000|2025-01-22 00:45:00|665|661.1|665.38|661.48|665.7|661.8|663.34|659.44|558
1737507000000|2025-01-22 00:50:00|665.39|661.49|667.74|663.84|667.74|663.84|665.32|661.42|447
1737507300000|2025-01-22 00:55:00|667.7|663.8|670.56|666.66|671.11|667.21|667.64|663.74|419
1737507600000|2025-01-22 01:00:00|670.55|666.65|667.94|664.04|670.55|666.65|667.72|663.82|606
1737507900000|2025-01-22 01:05:00|667.96|664.06|668.15|664.25|669.76|665.86|667.96|664.06|786
1737508200000|2025-01-22 01:10:00|668.05|664.15|666.32|662.42|668.05|664.15|665.09|661.19|726
1737508500000|2025-01-22 01:15:00|666.31|662.41|667.5|663.6|668.36|664.46|666.21|662.31|801
1737508800000|2025-01-22 01:20:00|667.47|663.57|665.55|661.65|667.92|664.02|665.45|661.55|646
1737509100000|2025-01-22 01:25:00|665.51|661.61|665.66|661.76|665.78|661.88|664.92|661.02|349
1737509400000|2025-01-22 01:30:00|665.58|661.68|667.17|663.27|667.25|663.35|664.98|661.08|469
1737509700000|2025-01-22 01:35:00|667.09|663.19|664.82|660.92|667.32|663.42|664.78|660.88|397
1737510000000|2025-01-22 01:40:00|664.76|660.86|662.49|658.59|664.76|660.86|662.21|658.31|437
1737510300000|2025-01-22 01:45:00|662.5|658.6|662.84|658.94|663.28|659.38|662.09|658.19|543
1737510600000|2025-01-22 01:50:00|662.83|658.93|662.27|658.37|662.92|659.02|661.67|657.77|414
1737510900000|2025-01-22 01:55:00|662.26|658.36|662.18|658.28|662.56|658.66|661.63|657.73|335
1737511200000|2025-01-22 02:00:00|662.17|658.27|659.4|655.5|662.36|658.46|658.42|654.52|533
1737511500000|2025-01-22 02:05:00|659.39|655.49|661.04|657.14|662.1|658.2|659.1|655.2|593
1737511800000|2025-01-22 02:10:00|661.08|657.18|661.77|657.87|662.26|658.36|660.96|657.06|516
1737512100000|2025-01-22 02:15:00|661.76|657.86|661.43|657.53|662.17|658.27|660.87|656.97|549
1737512400000|2025-01-22 02:20:00|661.42|657.52|662.5|658.6|662.76|658.86|661.08|657.18|519
1737512700000|2025-01-22 02:25:00|662.37|658.47|664.15|660.25|664.42|660.52|661.67|657.77|462
1737513000000|2025-01-22 02:30:00|664.16|660.26|664.74|660.84|665.14|661.24|663.63|659.73|605
1737513300000|2025-01-22 02:35:00|664.79|660.89|666.28|662.38|666.32|662.42|664.44|660.54|412
1737513600000|2025-01-22 02:40:00|666.74|662.84|666.08|662.18|669.19|665.29|666.06|662.16|560
1737513900000|2025-01-22 02:45:00|666.09|662.19|665.5|661.6|666.24|662.34|664.36|660.46|538
1737514200000|2025-01-22 02:50:00|665.51|661.61|666.09|662.19|666.87|662.97|665.51|661.61|610
1737514500000|2025-01-22 02:55:00|666.07|662.17|666.52|662.62|667.14|663.24|665.89|661.99|621
1737514800000|2025-01-22 03:00:00|666.55|662.65|666.11|662.21|667.01|663.11|665.96|662.06|562
1737515100000|2025-01-22 03:05:00|666.1|662.2|666.38|662.48|666.58|662.68|665.41|661.51|411
1737515400000|2025-01-22 03:10:00|666.39|662.49|665.69|661.79|666.95|663.05|665.64|661.74|484
1737515700000|2025-01-22 03:15:00|665.66|661.76|665.97|662.07|666|662.1|664.38|660.48|563
1737516000000|2025-01-22 03:20:00|666.04|662.14|664.77|660.87|666.24|662.34|664.5|660.6|622
1737516300000|2025-01-22 03:25:00|664.7|660.8|666.16|662.26|666.22|662.32|663.52|659.62|401
1737516600000|2025-01-22 03:30:00|666.18|662.28|665.13|661.23|666.19|662.29|665.09|661.19|537
1737516900000|2025-01-22 03:35:00|665.12|661.22|663.92|660.02|665.12|661.22|663.3|659.4|494
1737517200000|2025-01-22 03:40:00|663.93|660.03|662.91|659.01|663.95|660.05|662.48|658.58|486
1737517500000|2025-01-22 03:45:00|662.9|659|662.48|658.58|663.12|659.22|662.48|658.58|131
1737517800000|2025-01-22 03:50:00|662.5|658.6|662.12|658.22|663.43|659.53|661.97|658.07|520
1737518100000|2025-01-22 03:55:00|662.13|658.23|662.81|658.91|662.87|658.97|661.37|657.47|237
1737518400000|2025-01-22 04:00:00|662.83|658.93|662.6|658.7|663.33|659.43|662.39|658.49|526
1737518700000|2025-01-22 04:05:00|662.62|658.72|663.96|660.06|664.26|660.36|662.25|658.35|284
1737519000000|2025-01-22 04:10:00|663.86|659.96|664.42|660.52|664.68|660.78|663.14|659.24|433
1737519300000|2025-01-22 04:15:00|664.36|660.46|664.23|660.33|664.48|660.58|663.77|659.87|347
1737519600000|2025-01-22 04:20:00|664.2|660.3|662.78|658.88|664.64|660.74|662.18|658.28|183
1737519900000|2025-01-22 04:25:00|662.77|658.87|661.21|657.31|662.77|658.87|659.74|655.84|338
1737520200000|2025-01-22 04:30:00|661.28|657.38|660.41|656.51|661.39|657.49|659.76|655.86|625
1737520500000|2025-01-22 04:35:00|660.45|656.55|658.71|654.81|660.45|656.55|658.49|654.59|602
1737520800000|2025-01-22 04:40:00|658.72|654.82|658.25|654.35|659.06|655.16|657.89|653.99|455
1737521100000|2025-01-22 04:45:00|658.22|654.32|659.45|655.55|659.54|655.64|658.04|654.14|325
1737521400000|2025-01-22 04:50:00|659.5|655.6|660.36|656.46|660.63|656.73|659.5|655.6|520
1737521700000|2025-01-22 04:55:00|660.35|656.45|660.93|657.03|661.06|657.16|659.76|655.86|377
1737522000000|2025-01-22 05:00:00|660.89|656.99|662.15|658.25|662.15|658.25|660.74|656.84|405
1737522300000|2025-01-22 05:05:00|662.16|658.26|663.24|659.34|663.71|659.81|662.16|658.26|365
1737522600000|2025-01-22 05:10:00|663.15|659.25|663.45|659.55|663.75|659.85|663.12|659.22|132
1737522900000|2025-01-22 05:15:00|663.57|659.67|662.37|658.47|663.8|659.9|662.36|658.46|386
1737523200000|2025-01-22 05:20:00|662.38|658.48|662.21|658.31|662.61|658.71|661.86|657.96|542
1737523500000|2025-01-22 05:25:00|662.24|658.34|660.88|656.98|662.24|658.34|660.87|656.97|367
1737523800000|2025-01-22 05:30:00|660.87|656.97|661.14|657.24|661.19|657.29|660.22|656.32|491
1737524100000|2025-01-22 05:35:00|661.16|657.26|661.63|657.73|661.63|657.73|661.05|657.15|146
1737524400000|2025-01-22 05:40:00|661.64|657.74|661.9|658|662.05|658.15|661.61|657.71|253
1737524700000|2025-01-22 05:45:00|661.93|658.03|661.49|657.59|661.97|658.07|660.5|656.6|600
1737525000000|2025-01-22 05:50:00|661.44|657.54|661.57|657.67|661.71|657.81|661.26|657.36|412
1737525300000|2025-01-22 05:55:00|661.54|657.64|660.45|656.55|661.58|657.68|660.21|656.31|491
1737525600000|2025-01-22 06:00:00|660.44|656.54|661.54|657.64|661.61|657.71|659.06|655.16|577
1737525900000|2025-01-22 06:05:00|661.55|657.65|662.23|658.33|662.27|658.37|661.55|657.65|99
1737526200000|2025-01-22 06:10:00|662.25|658.35|662.93|659.03|662.99|659.09|661.83|657.93|278
1737526500000|2025-01-22 06:15:00|662.87|658.97|661.02|657.12|662.87|658.97|660.39|656.49|523
1737526800000|2025-01-22 06:20:00|660.98|657.08|660.75|656.85|661.43|657.53|660.4|656.5|343
1737527100000|2025-01-22 06:25:00|660.8|656.9|659.38|655.48|660.8|656.9|658.34|654.44|428
1737527400000|2025-01-22 06:30:00|659.41|655.51|661.03|657.13|661.51|657.61|659.39|655.49|650
1737527700000|2025-01-22 06:35:00|661.04|657.14|660.68|656.78|661.1|657.2|659.24|655.34|629
1737528000000|2025-01-22 06:40:00|660.74|656.84|660.65|656.75|661.21|657.31|660.05|656.15|484
1737528300000|2025-01-22 06:45:00|660.66|656.76|662.82|658.92|663|659.1|660.65|656.75|500
1737528600000|2025-01-22 06:50:00|662.79|658.89|663.75|659.85|663.79|659.89|662.46|658.56|474
1737528900000|2025-01-22 06:55:00|663.73|659.83|663.43|659.53|663.79|659.89|663.3|659.4|256
1737529200000|2025-01-22 07:00:00|663.09|659.19|661.9|658|663.44|659.54|661.49|657.59|305
1737529500000|2025-01-22 07:05:00|661.89|657.99|662.06|658.16|662.7|658.8|661.54|657.64|548
1737529800000|2025-01-22 07:10:00|662.04|658.14|663.58|659.68|663.78|659.88|662.04|658.14|329
1737530100000|2025-01-22 07:15:00|663.59|659.69|662.98|659.08|663.73|659.83|662.88|658.98|545
1737530400000|2025-01-22 07:20:00|663.04|659.14|663.1|659.2|663.24|659.34|661.01|657.11|612
1737530700000|2025-01-22 07:25:00|663.11|659.21|663.13|659.23|663.43|659.53|662.59|658.69|590
1737531000000|2025-01-22 07:30:00|663.12|659.22|662.29|658.39|663.36|659.46|661.32|657.42|515
1737531300000|2025-01-22 07:35:00|662.26|658.36|660.82|656.92|663.1|659.2|660.82|656.92|592
1737531600000|2025-01-22 07:40:00|660.83|656.93|659.77|655.87|660.85|656.95|659.39|655.49|609
1737531900000|2025-01-22 07:45:00|659.78|655.88|661.19|657.29|661.7|657.8|659.41|655.51|673
1737532200000|2025-01-22 07:50:00|661.13|657.23|660.7|656.8|661.19|657.29|660.37|656.47|469
1737532500000|2025-01-22 07:55:00|660.56|656.66|660.38|656.48|660.8|656.9|659.76|655.86|386
1737532800000|2025-01-22 08:00:00|660.36|656.46|658.88|654.98|661.71|657.81|658.88|654.98|516
1737533100000|2025-01-22 08:05:00|658.87|654.97|659.51|655.61|659.73|655.83|658.61|654.71|588
1737533400000|2025-01-22 08:10:00|659.5|655.6|656.97|653.07|659.85|655.95|656.55|652.65|663
1737533700000|2025-01-22 08:15:00|657.32|653.42|656|652.1|658.32|654.42|654.94|651.04|583
1737534000000|2025-01-22 08:20:00|655.96|652.06|654.17|650.27|656.37|652.47|654.17|650.27|445
1737534300000|2025-01-22 08:25:00|654.21|650.31|654.3|650.4|654.54|650.64|653.14|649.24|395
1737534600000|2025-01-22 08:30:00|654.19|650.29|654.58|650.68|655.04|651.14|654|650.1|367
1737534900000|2025-01-22 08:35:00|654.63|650.73|653.64|649.74|654.75|650.85|651.27|647.37|463
1737535200000|2025-01-22 08:40:00|653.63|649.73|654.55|650.65|655.6|651.7|653.16|649.26|279
1737535500000|2025-01-22 08:45:00|654.53|650.63|656.4|652.5|656.72|652.82|654.29|650.39|482
1737535800000|2025-01-22 08:50:00|656.41|652.51|657.91|654.01|657.92|654.02|656.31|652.41|336
1737536100000|2025-01-22 08:55:00|657.92|654.02|660.26|656.36|660.3|656.4|657.75|653.85|292
1737536400000|2025-01-22 09:00:00|660.25|656.35|658.06|654.16|660.26|656.36|658.04|654.14|480
1737536700000|2025-01-22 09:05:00|658.02|654.12|658.05|654.15|658.05|654.15|656.48|652.58|436
1737537000000|2025-01-22 09:10:00|658.06|654.16|658.87|654.97|659.23|655.33|658.01|654.11|379
1737537300000|2025-01-22 09:15:00|658.89|654.99|658.4|654.5|659.3|655.4|657.97|654.07|543
1737537600000|2025-01-22 09:20:00|658.38|654.48|659.39|655.49|659.68|655.78|658.29|654.39|283
1737537900000|2025-01-22 09:25:00|659.4|655.5|659.05|655.15|659.63|655.73|658.71|654.81|333
1737538200000|2025-01-22 09:30:00|659.08|655.18|660.33|656.43|660.48|656.58|658.95|655.05|310
1737538500000|2025-01-22 09:35:00|660.32|656.42|660.58|656.68|660.78|656.88|659.74|655.84|323
1737538800000|2025-01-22 09:40:00|660.57|656.67|661.39|657.49|661.72|657.82|660.54|656.64|301
1737539100000|2025-01-22 09:45:00|661.4|657.5|661.52|657.62|661.62|657.72|661.17|657.27|134
1737539400000|2025-01-22 09:50:00|661.51|657.61|660.38|656.48|661.57|657.67|660.09|656.19|309
1737539700000|2025-01-22 09:55:00|660.34|656.44|659.55|655.65|660.36|656.46|659.38|655.48|363
1737540000000|2025-01-22 10:00:00|659.63|655.73|656.31|652.41|659.72|655.82|656.3|652.4|442
1737540300000|2025-01-22 10:05:00|656.32|652.42|656.31|652.41|657.02|653.12|655.25|651.35|494
1737540600000|2025-01-22 10:10:00|656.3|652.4|656.15|652.25|656.48|652.58|655.34|651.44|392
1737540900000|2025-01-22 10:15:00|656.21|652.31|660.49|656.59|660.49|656.59|655.94|652.04|429
1737541200000|2025-01-22 10:20:00|660.38|656.48|659.25|655.35|660.38|656.48|658.06|654.16|352
1737541500000|2025-01-22 10:25:00|659.26|655.36|660.08|656.18|660.09|656.19|658.75|654.85|395
1737541800000|2025-01-22 10:30:00|660.07|656.17|659.11|655.21|660.88|656.98|659.08|655.18|475
1737542100000|2025-01-22 10:35:00|659.08|655.18|660.22|656.32|660.31|656.41|658.33|654.43|614
1737542400000|2025-01-22 10:40:00|660.23|656.33|661.59|657.69|661.59|657.69|660.21|656.31|362
1737542700000|2025-01-22 10:45:00|661.56|657.66|661.39|657.49|661.95|658.05|660.96|657.06|384
1737543000000|2025-01-22 10:50:00|661.34|657.44|661.7|657.8|661.7|657.8|661|657.1|474
1737543300000|2025-01-22 10:55:00|661.68|657.78|661.2|657.3|661.7|657.8|660.6|656.7|498
1737543600000|2025-01-22 11:00:00|661.14|657.24|660.36|656.46|661.66|657.76|660.24|656.34|574
1737543900000|2025-01-22 11:05:00|660.38|656.48|663.01|659.11|663.1|659.2|660.32|656.42|483
1737544200000|2025-01-22 11:10:00|663.02|659.12|663.17|659.27|663.17|659.27|662.01|658.11|283
1737544500000|2025-01-22 11:15:00|663.18|659.28|661.12|657.22|664.3|660.4|660.89|656.99|349
1737544800000|2025-01-22 11:20:00|661.16|657.26|659.58|655.68|661.17|657.27|659.37|655.47|293
1737545100000|2025-01-22 11:25:00|659.55|655.65|658.55|654.65|660.24|656.34|658.51|654.61|428
1737545400000|2025-01-22 11:30:00|658.53|654.63|658.99|655.09|659.5|655.6|658.53|654.63|515
1737545700000|2025-01-22 11:35:00|659.01|655.11|661.22|657.32|661.63|657.73|659.01|655.11|458
1737546000000|2025-01-22 11:40:00|661.23|657.33|661.78|657.88|662.08|658.18|660.52|656.62|650
1737546300000|2025-01-22 11:45:00|661.79|657.89|663.24|659.34|663.37|659.47|661.51|657.61|716
1737546600000|2025-01-22 11:50:00|663.25|659.35|665.5|661.6|665.78|661.88|663.12|659.22|486
1737546900000|2025-01-22 11:55:00|665.49|661.59|664.59|660.69|665.51|661.61|664.3|660.4|552
1737547200000|2025-01-22 12:00:00|664.68|660.78|666.81|662.91|666.81|662.91|664.66|660.76|433
1737547500000|2025-01-22 12:05:00|666.82|662.92|666.14|662.24|667.24|663.34|666.14|662.24|288
1737547800000|2025-01-22 12:10:00|666.13|662.23|666.05|662.15|666.55|662.65|665.01|661.11|711
1737548100000|2025-01-22 12:15:00|666.06|662.16|664.66|660.76|666.37|662.47|664.46|660.56|598
1737548400000|2025-01-22 12:20:00|664.68|660.78|663.71|659.81|664.86|660.96|663.36|659.46|635
1737548700000|2025-01-22 12:25:00|663.7|659.8|663.73|659.83|664.12|660.22|663.14|659.24|411
1737549000000|2025-01-22 12:30:00|663.74|659.84|662.52|658.62|663.95|660.05|662.09|658.19|572
1737549300000|2025-01-22 12:35:00|662.5|658.6|663.22|659.32|663.42|659.52|662.48|658.58|301
1737549600000|2025-01-22 12:40:00|663.2|659.3|662.71|658.81|663.99|660.09|662.66|658.76|430
1737549900000|2025-01-22 12:45:00|662.73|658.83|662.71|658.81|663.34|659.44|662.6|658.7|368
1737550200000|2025-01-22 12:50:00|662.64|658.74|661.96|658.06|662.64|658.74|661.96|658.06|115
1737550500000|2025-01-22 12:55:00|662.01|658.11|662.7|658.8|663.65|659.75|662.01|658.11|110
1737550800000|2025-01-22 13:00:00|662.68|658.78|658.43|654.53|662.68|658.78|658.32|654.42|557
1737551100000|2025-01-22 13:05:00|658.47|654.57|660.01|656.11|660.01|656.11|657.92|654.02|703
1737551400000|2025-01-22 13:10:00|660.04|656.14|658.66|654.76|660.69|656.79|658.5|654.6|518
1737551700000|2025-01-22 13:15:00|658.6|654.7|659.34|655.44|659.53|655.63|658.08|654.18|558
1737552000000|2025-01-22 13:20:00|659.33|655.43|659.16|655.26|659.79|655.89|657.87|653.97|562
1737552300000|2025-01-22 13:25:00|659.17|655.27|657.33|653.43|659.54|655.64|656.18|652.28|441
1737552600000|2025-01-22 13:30:00|657.41|653.51|658.33|654.43|659.37|655.47|657.16|653.26|614
1737552900000|2025-01-22 13:35:00|658.38|654.48|656.44|652.54|658.38|654.48|655.01|651.11|708
1737553200000|2025-01-22 13:40:00|656.43|652.53|658.79|654.89|659.59|655.69|656.3|652.4|657
1737553500000|2025-01-22 13:45:00|658.84|654.94|655.06|651.16|659|655.1|655.06|651.16|533
1737553800000|2025-01-22 13:50:00|655.05|651.15|654.02|650.12|655.62|651.72|653.22|649.32|627
1737554100000|2025-01-22 13:55:00|654.03|650.13|654.52|650.62|655.38|651.48|653.16|649.26|584
1737554400000|2025-01-22 14:00:00|654.53|650.63|652.52|648.62|655.14|651.24|651.36|647.46|711
1737554700000|2025-01-22 14:05:00|652.53|648.63|652.86|648.96|653.02|649.12|650.76|646.86|748
1737555000000|2025-01-22 14:10:00|652.87|648.97|653.67|649.77|655.11|651.21|652.85|648.95|463
1737555300000|2025-01-22 14:15:00|653.77|649.87|655.65|651.75|657.15|653.25|653.26|649.36|758
1737555600000|2025-01-22 14:20:00|655.67|651.77|656.95|653.05|656.98|653.08|655.32|651.42|479
1737555900000|2025-01-22 14:25:00|656.98|653.08|658.54|654.64|658.54|654.64|656.98|653.08|712
1737556200000|2025-01-22 14:30:00|658.52|654.62|657.63|653.73|659.65|655.75|656.08|652.18|718
1737556500000|2025-01-22 14:35:00|657.92|654.02|656.18|652.28|658.38|654.48|654.37|650.47|862
1737556800000|2025-01-22 14:40:00|656.17|652.27|654.73|650.83|656.64|652.74|654.29|650.39|755
1737557100000|2025-01-22 14:45:00|654.74|650.84|654.4|650.5|654.79|650.89|651.43|647.53|857
1737557400000|2025-01-22 14:50:00|654.46|650.56|656.26|652.36|656.36|652.46|653.59|649.69|836
1737557700000|2025-01-22 14:55:00|656.24|652.34|657.01|653.11|658.86|654.96|655.8|651.9|781
1737558000000|2025-01-22 15:00:00|656.97|653.07|657.49|653.59|657.49|653.59|655.12|651.22|740
1737558300000|2025-01-22 15:05:00|657.48|653.58|658.75|654.85|658.99|655.09|656.25|652.35|609
1737558600000|2025-01-22 15:10:00|658.8|654.9|659.43|655.53|659.53|655.63|658.45|654.55|503
1737558900000|2025-01-22 15:15:00|659.44|655.54|658.99|655.09|660.71|656.81|658.97|655.07|575
1737559200000|2025-01-22 15:20:00|658.95|655.05|657.43|653.53|658.95|655.05|655.87|651.97|811
1737559500000|2025-01-22 15:25:00|657.46|653.56|655.93|652.03|658.35|654.45|655.9|652|780
1737559800000|2025-01-22 15:30:00|655.92|652.02|655.72|651.82|657.74|653.84|655.39|651.49|810
1737560100000|2025-01-22 15:35:00|655.7|651.8|654.28|650.38|655.76|651.86|653.95|650.05|665
1737560400000|2025-01-22 15:40:00|654.31|650.41|654.08|650.18|655.36|651.46|653.7|649.8|649
1737560700000|2025-01-22 15:45:00|654.15|650.25|653.02|649.12|654.33|650.43|652.18|648.28|739
1737561000000|2025-01-22 15:50:00|653.01|649.11|654.86|650.96|655.02|651.12|651.63|647.73|613
1737561300000|2025-01-22 15:55:00|654.95|651.05|653.93|650.03|655.01|651.11|653.7|649.8|541
1737561600000|2025-01-22 16:00:00|653.92|650.02|651.03|647.13|653.92|650.02|650.55|646.65|646
1737561900000|2025-01-22 16:05:00|651.31|647.41|651.03|647.13|652|648.1|648.52|644.62|682
1737562200000|2025-01-22 16:10:00|651.09|647.19|651.23|647.33|652.29|648.39|649.77|645.87|772
1737562500000|2025-01-22 16:15:00|651.22|647.32|652.29|648.39|652.29|648.39|650.1|646.2|691
1737562800000|2025-01-22 16:20:00|652.3|648.4|652.91|649.01|654.01|650.11|651.9|648|423
1737563100000|2025-01-22 16:25:00|652.53|648.63|654.54|650.64|654.65|650.75|651.82|647.92|432
1737563400000|2025-01-22 16:30:00|654.55|650.65|654.82|650.92|656.57|652.67|654.41|650.51|546
1737563700000|2025-01-22 16:35:00|654.83|650.93|657.39|653.49|657.44|653.54|654.41|650.51|723
1737564000000|2025-01-22 16:40:00|657.35|653.45|655.17|651.27|657.46|653.56|653.96|650.06|757
1737564300000|2025-01-22 16:45:00|655.18|651.28|655.6|651.7|657.29|653.39|654.96|651.06|819
1737564600000|2025-01-22 16:50:00|655.59|651.69|656.34|652.44|656.91|653.01|655.12|651.22|606
1737564900000|2025-01-22 16:55:00|656.41|652.51|656.21|652.31|657.33|653.43|656.18|652.28|383
1737565200000|2025-01-22 17:00:00|656.32|652.42|656.95|653.05|657.07|653.17|654.96|651.06|594
1737565500000|2025-01-22 17:05:00|657.03|653.13|657.2|653.3|658.22|654.32|656.72|652.82|498
1737565800000|2025-01-22 17:10:00|657.21|653.31|657.17|653.27|657.41|653.51|655.39|651.49|615
1737566100000|2025-01-22 17:15:00|657.19|653.29|659.02|655.12|659.09|655.19|657.12|653.22|406
1737566400000|2025-01-22 17:20:00|659.03|655.13|658.35|654.45|659.11|655.21|657.84|653.94|461
1737566700000|2025-01-22 17:25:00|658.36|654.46|658.74|654.84|658.96|655.06|658.21|654.31|377
1737567000000|2025-01-22 17:30:00|658.73|654.83|660.41|656.51|660.41|656.51|657.22|653.32|611
1737567300000|2025-01-22 17:35:00|660.42|656.52|661.34|657.44|662.04|658.14|660.42|656.52|345
1737567600000|2025-01-22 17:40:00|661.33|657.43|660.23|656.33|661.34|657.44|660.19|656.29|310
1737567900000|2025-01-22 17:45:00|660.19|656.29|661.01|657.11|661.41|657.51|659.61|655.71|480
1737568200000|2025-01-22 17:50:00|661.06|657.16|661.14|657.24|661.24|657.34|660.09|656.19|377
1737568500000|2025-01-22 17:55:00|661.09|657.19|660.02|656.12|661.34|657.44|659.22|655.32|389
1737568800000|2025-01-22 18:00:00|660|656.1|661.07|657.17|661.46|657.56|659.95|656.05|466
1737569100000|2025-01-22 18:05:00|661.08|657.18|659.41|655.51|661.26|657.36|658.43|654.53|548
1737569400000|2025-01-22 18:10:00|659.38|655.48|658.84|654.94|659.41|655.51|658.76|654.86|336
1737569700000|2025-01-22 18:15:00|658.82|654.92|656.23|652.33|658.95|655.05|655.79|651.89|538
1737570000000|2025-01-22 18:20:00|656.17|652.27|654.2|650.3|656.87|652.97|654.2|650.3|401
1737570300000|2025-01-22 18:25:00|654.31|650.41|654.94|651.04|654.94|651.04|653.33|649.43|273
1737570600000|2025-01-22 18:30:00|654.95|651.05|655.49|651.59|656.53|652.63|654.53|650.63|555
1737570900000|2025-01-22 18:35:00|655.5|651.6|655.84|651.94|655.99|652.09|654.94|651.04|539
1737571200000|2025-01-22 18:40:00|655.83|651.93|654.32|650.42|655.85|651.95|654.28|650.38|428
1737571500000|2025-01-22 18:45:00|654.35|650.45|654.45|650.55|654.64|650.74|652.92|649.02|400
1737571800000|2025-01-22 18:50:00|654.43|650.53|652.89|648.99|654.71|650.81|652.87|648.97|562
1737572100000|2025-01-22 18:55:00|652.88|648.98|649.48|645.58|652.91|649.01|648.28|644.38|456
1737572400000|2025-01-22 19:00:00|649.49|645.59|649.9|646|652.1|648.2|649.49|645.59|485
1737572700000|2025-01-22 19:05:00|649.8|645.9|651.83|647.93|652.04|648.14|649.42|645.52|602
1737573000000|2025-01-22 19:10:00|651.84|647.94|652.66|648.76|652.99|649.09|651.83|647.93|524
1737573300000|2025-01-22 19:15:00|652.67|648.77|654.41|650.51|654.46|650.56|652.64|648.74|430
1737573600000|2025-01-22 19:20:00|654.39|650.49|653.8|649.9|655.36|651.46|653.58|649.68|504
1737573900000|2025-01-22 19:25:00|653.79|649.89|654.91|651.01|654.93|651.03|653.13|649.23|569
1737574200000|2025-01-22 19:30:00|654.92|651.02|656.63|652.73|656.79|652.89|652.37|648.47|544
1737574500000|2025-01-22 19:35:00|656.66|652.76|658.35|654.45|658.7|654.8|656.17|652.27|824
1737574800000|2025-01-22 19:40:00|658.34|654.44|656.1|652.2|658.95|655.05|656.01|652.11|737
1737575100000|2025-01-22 19:45:00|656.08|652.18|657.12|653.22|658.01|654.11|655.86|651.96|746
1737575400000|2025-01-22 19:50:00|657.11|653.21|655.26|651.36|657.27|653.37|655.26|651.36|585
1737575700000|2025-01-22 19:55:00|655.09|651.19|654.19|650.29|655.09|651.19|653.5|649.6|452
1737576000000|2025-01-22 20:00:00|654.2|650.3|654.37|650.47|655.44|651.54|654.06|650.16|630
1737576300000|2025-01-22 20:05:00|654.35|650.45|653.68|649.78|654.77|650.87|653.11|649.21|531
1737576600000|2025-01-22 20:10:00|653.67|649.77|654.7|650.8|654.79|650.89|652.98|649.08|589
1737576900000|2025-01-22 20:15:00|654.71|650.81|655.12|651.22|655.94|652.04|654.1|650.2|569
1737577200000|2025-01-22 20:20:00|655.01|651.11|656.03|652.13|656.23|652.33|653.95|650.05|490
1737577500000|2025-01-22 20:25:00|656|652.1|657.12|653.22|657.59|653.69|655.8|651.9|433
1737577800000|2025-01-22 20:30:00|657.11|653.21|656.42|652.52|657.11|653.21|654.9|651|539
1737578100000|2025-01-22 20:35:00|656.4|652.5|654.35|650.45|657.02|653.12|654.1|650.2|548
1737578400000|2025-01-22 20:40:00|654.36|650.46|654|650.1|655.43|651.53|654|650.1|547
1737578700000|2025-01-22 20:45:00|654.01|650.11|654.36|650.46|654.88|650.98|652.83|648.93|583
1737579000000|2025-01-22 20:50:00|654.17|650.27|652.81|648.91|654.31|650.41|651.84|647.94|468
1737579300000|2025-01-22 20:55:00|652.82|648.92|652.32|648.42|653.79|649.89|652.12|648.22|625
1737579600000|2025-01-22 21:00:00|652.28|648.38|650.67|646.77|653.04|649.14|649.49|645.59|535
1737579900000|2025-01-22 21:05:00|650.65|646.75|649.11|645.21|651.75|647.85|648.66|644.76|669
1737580200000|2025-01-22 21:10:00|649.1|645.2|649.99|646.09|650.28|646.38|648.66|644.76|595
1737580500000|2025-01-22 21:15:00|649.95|646.05|648.66|644.76|649.95|646.05|648.61|644.71|397
1737580800000|2025-01-22 21:20:00|648.67|644.77|649.01|645.11|650.03|646.13|648.36|644.46|469
1737581100000|2025-01-22 21:25:00|649.04|645.14|650.3|646.4|650.36|646.46|649.01|645.11|505
1737581400000|2025-01-22 21:30:00|650.31|646.41|651.54|647.64|651.58|647.68|649.96|646.06|539
1737581700000|2025-01-22 21:35:00|651.53|647.63|653.12|649.22|653.33|649.43|651.28|647.38|591
1737582000000|2025-01-22 21:40:00|653.13|649.23|652.22|648.32|654.11|650.21|651.97|648.07|485
1737582300000|2025-01-22 21:45:00|652.27|648.37|651.47|647.57|652.27|648.37|650.14|646.24|525
1737582600000|2025-01-22 21:50:00|651.48|647.58|653.08|649.18|653.34|649.44|651.41|647.51|534
1737582900000|2025-01-22 21:55:00|653.07|649.17|651.4|647.5|653.07|649.17|651.13|647.23|422
1737583200000|2025-01-22 22:00:00|651.39|647.49|651.15|647.25|651.4|647.5|649.99|646.09|498
1737583500000|2025-01-22 22:05:00|651.16|647.26|651.99|648.09|652.47|648.57|651.16|647.26|509
1737583800000|2025-01-22 22:10:00|652.03|648.13|650.4|646.5|652.03|648.13|650.4|646.5|155
1737584100000|2025-01-22 22:15:00|650.18|646.28|648.07|644.17|650.34|646.44|648.07|644.17|294
1737584400000|2025-01-22 22:20:00|648.09|644.19|647.53|643.63|648.14|644.24|647.35|643.45|158
1737584700000|2025-01-22 22:25:00|647.57|643.67|648.64|644.74|648.64|644.74|647.35|643.45|203
1737585000000|2025-01-22 22:30:00|648.7|644.8|649.28|645.38|650.37|646.47|648.59|644.69|316
1737585300000|2025-01-22 22:35:00|649.29|645.39|653.26|649.36|653.52|649.62|649.29|645.39|430
1737585600000|2025-01-22 22:40:00|653.3|649.4|652.32|648.42|653.4|649.5|651.59|647.69|299
1737585900000|2025-01-22 22:45:00|652.34|648.44|650.56|646.66|652.91|649.01|650.55|646.65|263
1737586200000|2025-01-22 22:50:00|650.55|646.65|650.06|646.16|650.56|646.66|648.96|645.06|260
1737586500000|2025-01-22 22:55:00|650.07|646.17|645.42|641.52|650.11|646.21|645.17|641.27|363
1737586800000|2025-01-22 23:00:00|645.41|641.51|646.85|642.95|647.31|643.41|644.36|640.46|666
1737587100000|2025-01-22 23:05:00|646.84|642.94|644.38|640.48|647.47|643.57|644.38|640.48|666
1737587400000|2025-01-22 23:10:00|644.36|640.46|646.09|642.19|646.31|642.41|643.43|639.53|505
1737587700000|2025-01-22 23:15:00|646.1|642.2|647.23|643.33|648.39|644.49|645.76|641.86|576
1737588000000|2025-01-22 23:20:00|647.22|643.32|645.94|642.04|647.22|643.32|644.99|641.09|566
1737588300000|2025-01-22 23:25:00|645.95|642.05|646.82|642.92|647.24|643.34|645.94|642.04|429
1737588600000|2025-01-22 23:30:00|646.91|643.01|646.75|642.85|646.98|643.08|645.58|641.68|600
1737588900000|2025-01-22 23:35:00|646.73|642.83|648|644.1|648.09|644.19|646.07|642.17|534
1737589200000|2025-01-22 23:40:00|647.78|643.88|648.32|644.42|648.41|644.51|647.45|643.55|451
1737589500000|2025-01-22 23:45:00|648.3|644.4|646.19|642.29|648.46|644.56|646.07|642.17|463
1737589800000|2025-01-22 23:50:00|646.2|642.3|645.45|641.55|646.43|642.53|644.76|640.86|480
1737590100000|2025-01-22 23:55:00|645.46|641.56|646.43|642.53|646.77|642.87|645.1|641.2|437
1737590400000|2025-01-23 00:00:00|646.39|642.49|645.6|641.7|646.42|642.52|644.32|640.42|638
1737590700000|2025-01-23 00:05:00|645.72|641.82|645.88|641.98|647.11|643.21|645.72|641.82|529
1737591000000|2025-01-23 00:10:00|645.8|641.9|646.82|642.92|647.5|643.6|645.34|641.44|586
1737591300000|2025-01-23 00:15:00|646.79|642.89|645.96|642.06|646.99|643.09|645.2|641.3|543
1737591600000|2025-01-23 00:20:00|645.88|641.98|646.18|642.28|646.36|642.46|644.91|641.01|702
1737591900000|2025-01-23 00:25:00|646.19|642.29|647.6|643.7|648.86|644.96|646.1|642.2|609
1737592200000|2025-01-23 00:30:00|647.59|643.69|648.52|644.62|648.69|644.79|646.12|642.22|684
1737592500000|2025-01-23 00:35:00|648.56|644.66|647.53|643.63|648.68|644.78|646.63|642.73|560
1737592800000|2025-01-23 00:40:00|647.67|643.77|645.62|641.72|647.75|643.85|644.98|641.08|535
1737593100000|2025-01-23 00:45:00|645.97|642.07|644.38|640.48|646.4|642.5|644.12|640.22|697
1737593400000|2025-01-23 00:50:00|644.32|640.42|645.46|641.56|645.54|641.64|643.35|639.45|607
1737593700000|2025-01-23 00:55:00|645.43|641.53|644.39|640.49|646.15|642.25|644.34|640.44|406
1737594000000|2025-01-23 01:00:00|644.37|640.47|643.97|640.07|645.22|641.32|643.79|639.89|658
1737594300000|2025-01-23 01:05:00|643.95|640.05|642.27|638.37|643.99|640.09|642.23|638.33|417
1737594600000|2025-01-23 01:10:00|642.26|638.36|641.94|638.04|642.26|638.36|640.54|636.64|619
1737594900000|2025-01-23 01:15:00|641.95|638.05|641.53|637.63|642.16|638.26|641.38|637.48|285
1737595200000|2025-01-23 01:20:00|641.52|637.62|642.68|638.78|642.71|638.81|640.94|637.04|282
1737595500000|2025-01-23 01:25:00|642.69|638.79|644.62|640.72|644.86|640.96|642.67|638.77|404
1737595800000|2025-01-23 01:30:00|644.63|640.73|644.31|640.41|645.4|641.5|643.33|639.43|616
1737596100000|2025-01-23 01:35:00|644.38|640.48|641.53|637.63|644.43|640.53|641.47|637.57|765
1737596400000|2025-01-23 01:40:00|641.59|637.69|641.33|637.43|642.41|638.51|641.24|637.34|478
1737596700000|2025-01-23 01:45:00|641.04|637.14|638.46|634.56|641.5|637.6|638.27|634.37|574
1737597000000|2025-01-23 01:50:00|638.47|634.57|637.49|633.59|639.65|635.75|637.09|633.19|797
1737597300000|2025-01-23 01:55:00|637.5|633.6|637.12|633.22|638.33|634.43|636.89|632.99|705
1737597600000|2025-01-23 02:00:00|637.13|633.23|635.37|631.47|637.98|634.08|633.88|629.98|735
1737597900000|2025-01-23 02:05:00|635.3|631.4|633.76|629.86|635.81|631.91|633.46|629.56|495
1737598200000|2025-01-23 02:10:00|633.79|629.89|633.77|629.87|635.03|631.13|633.25|629.35|708
1737598500000|2025-01-23 02:15:00|633.75|629.85|632.04|628.14|634.02|630.12|632.04|628.14|400
1737598800000|2025-01-23 02:20:00|632.05|628.15|634.71|630.81|634.71|630.81|631.49|627.59|559
1737599100000|2025-01-23 02:25:00|634.7|630.8|634.23|630.33|634.79|630.89|633.84|629.94|566
1737599400000|2025-01-23 02:30:00|634.22|630.32|634.74|630.84|635.4|631.5|633.35|629.45|630
1737599700000|2025-01-23 02:35:00|634.71|630.81|633.76|629.86|635.12|631.22|632.89|628.99|578
1737600000000|2025-01-23 02:40:00|633.75|629.85|635.17|631.27|635.45|631.55|632.51|628.61|663
1737600300000|2025-01-23 02:45:00|635.22|631.32|635.57|631.67|635.74|631.84|634.02|630.12|539
1737600600000|2025-01-23 02:50:00|635.56|631.66|635.58|631.68|635.58|631.68|634.38|630.48|669
1737600900000|2025-01-23 02:55:00|635.56|631.66|635.67|631.77|636.44|632.54|635.55|631.65|502
1737601200000|2025-01-23 03:00:00|635.66|631.76|637.31|633.41|637.34|633.44|634.17|630.27|536
1737601500000|2025-01-23 03:05:00|637.29|633.39|638.86|634.96|638.89|634.99|636.94|633.04|309
1737601800000|2025-01-23 03:10:00|638.85|634.95|639.98|636.08|639.98|636.08|638.61|634.71|400
1737602100000|2025-01-23 03:15:00|639.99|636.09|639.46|635.56|640.56|636.66|638.87|634.97|512
1737602400000|2025-01-23 03:20:00|639.45|635.55|639.77|635.87|639.93|636.03|637.97|634.07|610
1737602700000|2025-01-23 03:25:00|639.76|635.86|639.98|636.08|640.41|636.51|639.7|635.8|410
1737603000000|2025-01-23 03:30:00|639.97|636.07|639.84|635.94|640|636.1|639.22|635.32|576
1737603300000|2025-01-23 03:35:00|639.85|635.95|641.27|637.37|641.34|637.44|639.85|635.95|378
1737603600000|2025-01-23 03:40:00|641.23|637.33|640.82|636.92|641.27|637.37|640.44|636.54|342
1737603900000|2025-01-23 03:45:00|640.81|636.91|638.04|634.14|640.82|636.92|638.02|634.12|513
1737604200000|2025-01-23 03:50:00|638.05|634.15|636.49|632.59|638.05|634.15|635.36|631.46|728
1737604500000|2025-01-23 03:55:00|636.53|632.63|637.07|633.17|637.42|633.52|636.23|632.33|303
1737604800000|2025-01-23 04:00:00|637.16|633.26|635.87|631.97|637.28|633.38|635.47|631.57|491
1737605100000|2025-01-23 04:05:00|635.84|631.94|637.63|633.73|638.25|634.35|635.52|631.62|561
1737605400000|2025-01-23 04:10:00|637.64|633.74|636.51|632.61|637.72|633.82|636.31|632.41|457
1737605700000|2025-01-23 04:15:00|636.48|632.58|635.03|631.13|636.53|632.63|634.82|630.92|743
1737606000000|2025-01-23 04:20:00|635.04|631.14|633.6|629.7|635.16|631.26|633.4|629.5|715
1737606300000|2025-01-23 04:25:00|633.59|629.69|633.02|629.12|634.44|630.54|632.45|628.55|457
1737606600000|2025-01-23 04:30:00|632.99|629.09|633.72|629.82|634.29|630.39|632.35|628.45|664
1737606900000|2025-01-23 04:35:00|633.68|629.78|629.64|625.74|634.6|630.7|629.56|625.66|531
1737607200000|2025-01-23 04:40:00|629.56|625.66|632.46|628.56|632.53|628.63|629.56|625.66|644
1737607500000|2025-01-23 04:45:00|632.45|628.55|633.13|629.23|633.96|630.06|632.25|628.35|816
1737607800000|2025-01-23 04:50:00|633.17|629.27|632.38|628.48|633.22|629.32|631.48|627.58|758
1737608100000|2025-01-23 04:55:00|632.39|628.49|632.6|628.7|632.82|628.92|631.65|627.75|388
1737608400000|2025-01-23 05:00:00|632.61|628.71|634.12|630.22|635.6|631.7|632.55|628.65|615
1737608700000|2025-01-23 05:05:00|634.15|630.25|637.22|633.32|637.31|633.41|634.11|630.21|529
1737609000000|2025-01-23 05:10:00|637.23|633.33|637.16|633.26|637.47|633.57|636.79|632.89|507
1737609300000|2025-01-23 05:15:00|637.15|633.25|635.59|631.69|637.71|633.81|635.42|631.52|486
1737609600000|2025-01-23 05:20:00|635.6|631.7|635.38|631.48|636.31|632.41|635.33|631.43|313
1737609900000|2025-01-23 05:25:00|635.39|631.49|635.19|631.29|635.59|631.69|634.88|630.98|169
1737610200000|2025-01-23 05:30:00|635.16|631.26|635.28|631.38|635.66|631.76|633.42|629.52|568
1737610500000|2025-01-23 05:35:00|635.26|631.36|636.32|632.42|637.03|633.13|635.05|631.15|402
1737610800000|2025-01-23 05:40:00|636.19|632.29|636.95|633.05|637.39|633.49|635.72|631.82|249
1737611100000|2025-01-23 05:45:00|636.93|633.03|637.07|633.17|637.2|633.3|636.13|632.23|345
1737611400000|2025-01-23 05:50:00|637.06|633.16|636.42|632.52|637.14|633.24|636.13|632.23|403
1737611700000|2025-01-23 05:55:00|636.46|632.56|635.62|631.72|636.46|632.56|635.12|631.22|505
1737612000000|2025-01-23 06:00:00|635.65|631.75|634.28|630.38|635.72|631.82|633.79|629.89|647
1737612300000|2025-01-23 06:05:00|634.24|630.34|635.29|631.39|635.45|631.55|633.3|629.4|458
1737612600000|2025-01-23 06:10:00|635.49|631.59|637.01|633.11|637.05|633.15|635.49|631.59|386
1737612900000|2025-01-23 06:15:00|637.05|633.15|635.65|631.75|637.05|633.15|635.14|631.24|541
1737613200000|2025-01-23 06:20:00|635.68|631.78|637.34|633.44|637.34|633.44|635.63|631.73|591
1737613500000|2025-01-23 06:25:00|637.37|633.47|637.44|633.54|637.83|633.93|636.59|632.69|494
1737613800000|2025-01-23 06:30:00|637.43|633.53|636.53|632.63|637.62|633.72|635.46|631.56|520
1737614100000|2025-01-23 06:35:00|636.51|632.61|635.46|631.56|636.51|632.61|635.28|631.38|486
1737614400000|2025-01-23 06:40:00|635.48|631.58|635.44|631.54|635.75|631.85|634.91|631.01|418
1737614700000|2025-01-23 06:45:00|635.45|631.55|634.16|630.26|636.52|632.62|633.92|630.02|594
1737615000000|2025-01-23 06:50:00|634.11|630.21|633.07|629.17|634.95|631.05|633.06|629.16|581
1737615300000|2025-01-23 06:55:00|633.08|629.18|633.57|629.67|633.73|629.83|632.52|628.62|335
1737615600000|2025-01-23 07:00:00|633.56|629.66|632.16|628.26|634.6|630.7|631.77|627.87|558
1737615900000|2025-01-23 07:05:00|632.11|628.21|631.68|627.78|632.16|628.26|630.16|626.26|532
1737616200000|2025-01-23 07:10:00|631.69|627.79|632.98|629.08|634.15|630.25|631.63|627.73|500
1737616500000|2025-01-23 07:15:00|632.97|629.07|633.87|629.97|634.58|630.68|632.09|628.19|535
1737616800000|2025-01-23 07:20:00|633.85|629.95|634.91|631.01|635.45|631.55|633.71|629.81|570
1737617100000|2025-01-23 07:25:00|635.02|631.12|633.35|629.45|635.17|631.27|632.38|628.48|618
1737617400000|2025-01-23 07:30:00|633.33|629.43|634.1|630.2|634.11|630.21|631.11|627.21|434
1737617700000|2025-01-23 07:35:00|634.09|630.19|636.26|632.36|636.87|632.97|634|630.1|530
1737618000000|2025-01-23 07:40:00|636.18|632.28|634.79|630.89|636.26|632.36|634.38|630.48|717
1737618300000|2025-01-23 07:45:00|634.76|630.86|637.17|633.27|637.5|633.6|634.76|630.86|539
1737618600000|2025-01-23 07:50:00|637.15|633.25|637.28|633.38|638.11|634.21|636.99|633.09|390
1737618900000|2025-01-23 07:55:00|637.32|633.42|637.9|634|638|634.1|637.16|633.26|281
1737619200000|2025-01-23 08:00:00|637.69|633.79|638.14|634.24|638.64|634.74|636.34|632.44|404
1737619500000|2025-01-23 08:05:00|638.13|634.23|638.67|634.77|638.77|634.87|637.57|633.67|393
1737619800000|2025-01-23 08:10:00|638.66|634.76|638|634.1|638.69|634.79|637.36|633.46|288
1737620100000|2025-01-23 08:15:00|637.74|633.84|637.73|633.83|639.06|635.16|637.62|633.72|228
1737620400000|2025-01-23 08:20:00|637.75|633.85|636.74|632.84|638.34|634.44|635.92|632.02|433
1737620700000|2025-01-23 08:25:00|636.75|632.85|637.36|633.46|637.38|633.48|636.3|632.4|359
1737621000000|2025-01-23 08:30:00|637.39|633.49|636.42|632.52|638.68|634.78|636.09|632.19|336
1737621300000|2025-01-23 08:35:00|636.43|632.53|636.18|632.28|636.61|632.71|635.1|631.2|416
1737621600000|2025-01-23 08:40:00|636.21|632.31|635.12|631.22|636.71|632.81|634.59|630.69|379
1737621900000|2025-01-23 08:45:00|635.15|631.25|633.69|629.79|635.49|631.59|632.87|628.97|439
1737622200000|2025-01-23 08:50:00|633.57|629.67|633.72|629.82|634.33|630.43|632.38|628.48|448
1737622500000|2025-01-23 08:55:00|633.8|629.9|633.46|629.56|634.35|630.45|633.11|629.21|590
1737622800000|2025-01-23 09:00:00|633.44|629.54|634.29|630.39|634.56|630.66|632.26|628.36|542
1737623100000|2025-01-23 09:05:00|634.28|630.38|633.16|629.26|635.18|631.28|633.11|629.21|554
1737623400000|2025-01-23 09:10:00|633.14|629.24|635.13|631.23|635.81|631.91|633.09|629.19|495
1737623700000|2025-01-23 09:15:00|635.25|631.35|635.27|631.37|635.36|631.46|634.15|630.25|631
1737624000000|2025-01-23 09:20:00|635.25|631.35|635.07|631.17|635.61|631.71|634.64|630.74|452
1737624300000|2025-01-23 09:25:00|635.06|631.16|634.69|630.79|635.07|631.17|633.37|629.47|585
1737624600000|2025-01-23 09:30:00|634.76|630.86|632.17|628.27|634.92|631.02|632.14|628.24|574
1737624900000|2025-01-23 09:35:00|632.14|628.24|632.75|628.85|633.09|629.19|631.88|627.98|304
1737625200000|2025-01-23 09:40:00|632.71|628.81|631.49|627.59|633.47|629.57|631.1|627.2|510
1737625500000|2025-01-23 09:45:00|631.53|627.63|630.44|626.54|632.41|628.51|629.82|625.92|713
1737625800000|2025-01-23 09:50:00|630.47|626.57|628.98|625.08|630.47|626.57|628.98|625.08|184
1737626100000|2025-01-23 09:55:00|629.18|625.28|630.28|626.38|630.51|626.61|629.14|625.24|676
1737626400000|2025-01-23 10:00:00|630.3|626.4|629.56|625.66|631.71|627.81|629.55|625.65|681
1737626700000|2025-01-23 10:05:00|629.59|625.69|629.75|625.85|630.78|626.88|628.98|625.08|774
1737627000000|2025-01-23 10:10:00|629.78|625.88|630.2|626.3|630.54|626.64|629.05|625.15|766
1737627300000|2025-01-23 10:15:00|630.18|626.28|629.69|625.79|631.11|627.21|629.48|625.58|687
1737627600000|2025-01-23 10:20:00|629.64|625.74|632.56|628.66|632.56|628.66|629.45|625.55|608
1737627900000|2025-01-23 10:25:00|632.6|628.7|632.81|628.91|633.12|629.22|632.21|628.31|407
1737628200000|2025-01-23 10:30:00|632.83|628.93|631.32|627.42|633.55|629.65|631.31|627.41|653
1737628500000|2025-01-23 10:35:00|631.31|627.41|629.45|625.55|631.56|627.66|629.1|625.2|675
1737628800000|2025-01-23 10:40:00|629.48|625.58|627.45|623.55|629.69|625.79|627.43|623.53|310
1737629100000|2025-01-23 10:45:00|627.46|623.56|627.46|623.56|628.68|624.78|627.43|623.53|473
1737629400000|2025-01-23 10:50:00|627.47|623.57|627.64|623.74|628.44|624.54|626.08|622.18|568
1737629700000|2025-01-23 10:55:00|627.6|623.7|629.08|625.18|629.2|625.3|627.06|623.16|760
1737630000000|2025-01-23 11:00:00|629.18|625.28|629.8|625.9|630.31|626.41|628.63|624.73|757
1737630300000|2025-01-23 11:05:00|629.9|626|627.68|623.78|630.06|626.16|626.75|622.85|709
1737630600000|2025-01-23 11:10:00|627.53|623.63|630.69|626.79|630.71|626.81|627.23|623.33|585
1737630900000|2025-01-23 11:15:00|630.68|626.78|629.96|626.06|631.53|627.63|629.31|625.41|714
1737631200000|2025-01-23 11:20:00|629.95|626.05|632.54|628.64|632.54|628.64|629.85|625.95|589
1737631500000|2025-01-23 11:25:00|632.55|628.65|632.96|629.06|634.07|630.17|632.55|628.65|236
1737631800000|2025-01-23 11:30:00|632.97|629.07|634.55|630.65|634.77|630.87|632.96|629.06|629
1737632100000|2025-01-23 11:35:00|634.56|630.66|633.79|629.89|635|631.1|633.31|629.41|713
1737632400000|2025-01-23 11:40:00|633.8|629.9|633.29|629.39|635.1|631.2|632.96|629.06|430
1737632700000|2025-01-23 11:45:00|633.28|629.38|632.01|628.11|633.4|629.5|631.96|628.06|354
1737633000000|2025-01-23 11:50:00|631.99|628.09|632.49|628.59|632.57|628.67|631.55|627.65|464
1737633300000|2025-01-23 11:55:00|632.56|628.66|632.81|628.91|633.25|629.35|632.18|628.28|290
1737633600000|2025-01-23 12:00:00|632.78|628.88|630.57|626.67|633.21|629.31|630.52|626.62|765
1737633900000|2025-01-23 12:05:00|630.51|626.61|632.45|628.55|632.89|628.99|630.38|626.48|758
1737634200000|2025-01-23 12:10:00|632.42|628.52|629.41|625.51|632.63|628.73|629.28|625.38|697
1737634500000|2025-01-23 12:15:00|629.64|625.74|627.95|624.05|630.55|626.65|627.42|623.52|676
1737634800000|2025-01-23 12:20:00|628.01|624.11|626.84|622.94|628.82|624.92|626.23|622.33|742
1737635100000|2025-01-23 12:25:00|626.87|622.97|629.68|625.78|629.7|625.8|626.84|622.94|577
1737635400000|2025-01-23 12:30:00|629.67|625.77|632.05|628.15|632.16|628.26|628.48|624.58|739
1737635700000|2025-01-23 12:35:00|632.04|628.14|630.6|626.7|632.7|628.8|630.55|626.65|516
1737636000000|2025-01-23 12:40:00|630.7|626.8|629.11|625.21|630.75|626.85|628.27|624.37|468
1737636300000|2025-01-23 12:45:00|628.9|625|628.36|624.46|629.48|625.58|627.47|623.57|423
1737636600000|2025-01-23 12:50:00|628.35|624.45|629.52|625.62|629.74|625.84|628.18|624.28|482
1737636900000|2025-01-23 12:55:00|629.27|625.37|627.71|623.81|629.58|625.68|627.67|623.77|275
1737637200000|2025-01-23 13:00:00|627.7|623.8|629.86|625.96|630.05|626.15|627.41|623.51|504
1737637500000|2025-01-23 13:05:00|629.84|625.94|629.82|625.92|630.57|626.67|628.88|624.98|531
1737637800000|2025-01-23 13:10:00|629.87|625.97|629.71|625.81|630.03|626.13|628.08|624.18|503
1737638100000|2025-01-23 13:15:00|629.73|625.83|626.33|622.43|630.16|626.26|626.31|622.41|487
1737638400000|2025-01-23 13:20:00|626.39|622.49|626.35|622.45|628.2|624.3|625.91|622.01|525
1737638700000|2025-01-23 13:25:00|626.34|622.44|626.9|623|627.95|624.05|626.2|622.3|640
1737639000000|2025-01-23 13:30:00|626.88|622.98|631.53|627.63|632.9|629|626.73|622.83|787
1737639300000|2025-01-23 13:35:00|631.56|627.66|633.4|629.5|633.4|629.5|631.29|627.39|773
1737639600000|2025-01-23 13:40:00|633.44|629.54|634.16|630.26|635.99|632.09|633.4|629.5|382
1737639900000|2025-01-23 13:45:00|634.15|630.25|635.73|631.83|636.74|632.84|633.86|629.96|656
1737640200000|2025-01-23 13:50:00|635.63|631.73|634.84|630.94|636.2|632.3|633.73|629.83|663
1737640500000|2025-01-23 13:55:00|634.81|630.91|635.58|631.68|637.33|633.43|634.2|630.3|598
1737640800000|2025-01-23 14:00:00|635.56|631.66|633.68|629.78|635.56|631.66|633.23|629.33|575
1737641100000|2025-01-23 14:05:00|633.69|629.79|634.54|630.64|635.92|632.02|633.68|629.78|498
1737641400000|2025-01-23 14:10:00|634.82|630.92|635.47|631.57|635.47|631.57|633.92|630.02|463
1737641700000|2025-01-23 14:15:00|635.48|631.58|631.83|627.93|635.7|631.8|631.83|627.93|616
1737642000000|2025-01-23 14:20:00|631.82|627.92|634.78|630.88|634.78|630.88|631.61|627.71|405
1737642300000|2025-01-23 14:25:00|634.82|630.92|634.96|631.06|635.25|631.35|634.03|630.13|291
1737642600000|2025-01-23 14:30:00|634.85|630.95|642.81|638.91|643.06|639.16|633.94|630.04|699
1737642900000|2025-01-23 14:35:00|642.83|638.93|644.56|640.66|647.13|643.23|642.79|638.89|763
1737643200000|2025-01-23 14:40:00|644.52|640.62|644.83|640.93|646.8|642.9|643.16|639.26|769
1737643500000|2025-01-23 14:45:00|644.79|640.89|649.61|645.71|649.66|645.76|644.71|640.81|696
1737643800000|2025-01-23 14:50:00|649.57|645.67|644.75|640.85|650.11|646.21|644.74|640.84|767
1737644100000|2025-01-23 14:55:00|644.76|640.86|645.06|641.16|646.34|642.44|642.75|638.85|798
1737644400000|2025-01-23 15:00:00|645.07|641.17|647.44|643.54|647.63|643.73|643.87|639.97|837
1737644700000|2025-01-23 15:05:00|647.45|643.55|639.4|635.5|647.87|643.97|638.49|634.59|913
1737645000000|2025-01-23 15:10:00|639.2|635.3|639.09|635.19|640.28|636.38|634.66|630.76|935
1737645300000|2025-01-23 15:15:00|639.02|635.12|633.21|629.31|640.13|636.23|632.9|629|779
1737645600000|2025-01-23 15:20:00|633.3|629.4|637.9|634|639.45|635.55|632.52|628.62|874
1737645900000|2025-01-23 15:25:00|637.86|633.96|636.56|632.66|638.57|634.67|635.36|631.46|810
1737646200000|2025-01-23 15:30:00|636.46|632.56|639.79|635.89|639.79|635.89|636.43|632.53|773
1737646500000|2025-01-23 15:35:00|639.81|635.91|640.83|636.93|642.2|638.3|639.79|635.89|501
1737646800000|2025-01-23 15:40:00|640.73|636.83|642.2|638.3|642.32|638.42|638.96|635.06|774
1737647100000|2025-01-23 15:45:00|642.57|638.67|643.21|639.31|645.23|641.33|642.16|638.26|739
1737647400000|2025-01-23 15:50:00|643.2|639.3|641.47|637.57|644.57|640.67|641.22|637.32|706
1737647700000|2025-01-23 15:55:00|641.56|637.66|642.17|638.27|642.41|638.51|640.82|636.92|651
1737648000000|2025-01-23 16:00:00|641.97|638.07|644.64|640.74|645|641.1|641.54|637.64|641
1737648300000|2025-01-23 16:05:00|644.71|640.81|646.5|642.6|646.75|642.85|644.32|640.42|867
1737648600000|2025-01-23 16:10:00|646.48|642.58|650.41|646.51|650.84|646.94|646.23|642.33|896
1737648900000|2025-01-23 16:15:00|650.68|646.78|646.96|643.06|651.95|648.05|646.79|642.89|724
1737649200000|2025-01-23 16:20:00|646.99|643.09|646.26|642.36|647.55|643.65|644|640.1|924
1737649500000|2025-01-23 16:25:00|646.21|642.31|646.97|643.07|647.13|643.23|645|641.1|855
1737649800000|2025-01-23 16:30:00|646.96|643.06|647.38|643.48|648.99|645.09|646.7|642.8|760
1737650100000|2025-01-23 16:35:00|647.51|643.61|645.95|642.05|647.83|643.93|644.25|640.35|845
1737650400000|2025-01-23 16:40:00|646.03|642.13|646|642.1|646.21|642.31|644.14|640.24|773
1737650700000|2025-01-23 16:45:00|645.97|642.07|643.96|640.06|647.17|643.27|643.94|640.04|876
1737651000000|2025-01-23 16:50:00|643.92|640.02|639.9|636|644.31|640.41|639.73|635.83|683
1737651300000|2025-01-23 16:55:00|639.86|635.96|639.48|635.58|641.26|637.36|639.08|635.18|691
1737651600000|2025-01-23 17:00:00|639.46|635.56|635.11|631.21|639.57|635.67|633.24|629.34|752
1737651900000|2025-01-23 17:05:00|635.1|631.2|634.72|630.82|637.06|633.16|634.08|630.18|928
1737652200000|2025-01-23 17:10:00|634.77|630.87|634.28|630.38|635.49|631.59|633.62|629.72|619
1737652500000|2025-01-23 17:15:00|634.2|630.3|635.51|631.61|636.39|632.49|633.84|629.94|618
1737652800000|2025-01-23 17:20:00|635.49|631.59|635.55|631.65|636.6|632.7|634.45|630.55|736
1737653100000|2025-01-23 17:25:00|635.52|631.62|637.68|633.78|637.76|633.86|635.3|631.4|755
1737653400000|2025-01-23 17:30:00|637.69|633.79|639.72|635.82|639.86|635.96|636.98|633.08|733
1737653700000|2025-01-23 17:35:00|639.75|635.85|638.49|634.59|640.02|636.12|638.49|634.59|529
1737654000000|2025-01-23 17:40:00|638.5|634.6|639.84|635.94|639.94|636.04|638.31|634.41|572
1737654300000|2025-01-23 17:45:00|639.82|635.92|641.14|637.24|641.44|637.54|639.69|635.79|484
1737654600000|2025-01-23 17:50:00|641.16|637.26|641.1|637.2|642.16|638.26|641.01|637.11|698
1737654900000|2025-01-23 17:55:00|641.07|637.17|641.71|637.81|642.06|638.16|640.41|636.51|722
1737655200000|2025-01-23 18:00:00|641.7|637.8|642.08|638.18|642.39|638.49|641.29|637.39|574
1737655500000|2025-01-23 18:05:00|642.03|638.13|638.03|634.13|642.03|638.13|637.69|633.79|452
1737655800000|2025-01-23 18:10:00|638.04|634.14|638.34|634.44|638.82|634.92|637.43|633.53|458
1737656100000|2025-01-23 18:15:00|638.35|634.45|637.47|633.57|639.15|635.25|637.07|633.17|718
1737656400000|2025-01-23 18:20:00|637.46|633.56|638.36|634.46|638.49|634.59|636.31|632.41|420
1737656700000|2025-01-23 18:25:00|638.37|634.47|637.54|633.64|638.79|634.89|636.69|632.79|430
1737657000000|2025-01-23 18:30:00|637.53|633.63|636.79|632.89|638.28|634.38|636.75|632.85|601
1737657300000|2025-01-23 18:35:00|636.77|632.87|636.28|632.38|637.61|633.71|636.1|632.2|353
1737657600000|2025-01-23 18:40:00|636.06|632.16|633.47|629.57|636.06|632.16|633.41|629.51|415
1737657900000|2025-01-23 18:45:00|633.51|629.61|633.91|630.01|634.72|630.82|633.28|629.38|502
1737658200000|2025-01-23 18:50:00|633.89|629.99|634.18|630.28|634.32|630.42|633.28|629.38|654
1737658500000|2025-01-23 18:55:00|634.17|630.27|633.26|629.36|634.32|630.42|633.15|629.25|414
1737658800000|2025-01-23 19:00:00|633.06|629.16|630.32|626.42|633.52|629.62|630.22|626.32|648
1737659100000|2025-01-23 19:05:00|630.21|626.31|629.88|625.98|630.72|626.82|628.75|624.85|758
1737659400000|2025-01-23 19:10:00|629.86|625.96|629.6|625.7|631.03|627.13|629.46|625.56|703
1737659700000|2025-01-23 19:15:00|629.58|625.68|625.77|621.87|629.77|625.87|625.7|621.8|677
1737660000000|2025-01-23 19:20:00|625.78|621.88|624.82|620.92|625.88|621.98|623.94|620.04|746
1737660300000|2025-01-23 19:25:00|624.8|620.9|627.72|623.82|628.14|624.24|624.7|620.8|634
1737660600000|2025-01-23 19:30:00|627.58|623.68|628.69|624.79|628.97|625.07|625.36|621.46|742
1737660900000|2025-01-23 19:35:00|628.47|624.57|630.55|626.65|630.58|626.68|628.13|624.23|569
1737661200000|2025-01-23 19:40:00|630.44|626.54|630.29|626.39|630.61|626.71|629.15|625.25|398
1737661500000|2025-01-23 19:45:00|630.61|626.71|626.56|622.66|630.61|626.71|626.5|622.6|281
1737661800000|2025-01-23 19:50:00|626.55|622.65|623.56|619.66|626.55|622.65|623.51|619.61|465
1737662100000|2025-01-23 19:55:00|623.52|619.62|625.39|621.49|625.72|621.82|623.49|619.59|718
1737662400000|2025-01-23 20:00:00|625.38|621.48|626.31|622.41|626.89|622.99|624.51|620.61|758
1737662700000|2025-01-23 20:05:00|626.32|622.42|627.79|623.89|628.06|624.16|626.17|622.27|701
1737663000000|2025-01-23 20:10:00|627.92|624.02|631.55|627.65|633.3|629.4|624.2|620.3|874
1737663300000|2025-01-23 20:15:00|631.57|627.67|632.63|628.73|634.29|630.39|628.58|624.68|936
1737663600000|2025-01-23 20:20:00|632.6|628.7|639.96|636.06|639.96|636.06|632.6|628.7|943
1737663900000|2025-01-23 20:25:00|639.99|636.09|639.65|635.75|643.39|639.49|639.44|635.54|881
1737664200000|2025-01-23 20:30:00|639.72|635.82|641.68|637.78|642.42|638.52|635.94|632.04|884
1737664500000|2025-01-23 20:35:00|641.67|637.77|639.76|635.86|642.25|638.35|638.8|634.9|898
1737664800000|2025-01-23 20:40:00|639.77|635.87|639.38|635.48|641.33|637.43|637.86|633.96|906
1737665100000|2025-01-23 20:45:00|639.39|635.49|637.58|633.68|640.55|636.65|637.44|633.54|940
1737665400000|2025-01-23 20:50:00|637.6|633.7|632.4|628.5|638.64|634.74|631.83|627.93|840
1737665700000|2025-01-23 20:55:00|632.47|628.57|631.48|627.58|633.81|629.91|628.81|624.91|922
1737666000000|2025-01-23 21:00:00|631.49|627.59|630.35|626.45|633.14|629.24|629.04|625.14|977
1737666300000|2025-01-23 21:05:00|630.34|626.44|629.06|625.16|630.78|626.88|627.62|623.72|852
1737666600000|2025-01-23 21:10:00|629.08|625.18|627.67|623.77|630.57|626.67|627.55|623.65|796
1737666900000|2025-01-23 21:15:00|627.76|623.86|624.85|620.95|627.89|623.99|623.25|619.35|810
1737667200000|2025-01-23 21:20:00|624.81|620.91|626.97|623.07|627.5|623.6|623.16|619.26|771
1737667500000|2025-01-23 21:25:00|626.96|623.06|625.22|621.32|628.51|624.61|625.16|621.26|789
1737667800000|2025-01-23 21:30:00|625.21|621.31|626.01|622.11|626.01|622.11|621.87|617.97|748
1737668100000|2025-01-23 21:35:00|625.99|622.09|626.32|622.42|626.83|622.93|625.16|621.26|748
1737668400000|2025-01-23 21:40:00|626.38|622.48|626.81|622.91|628.34|624.44|625.74|621.84|601
1737668700000|2025-01-23 21:45:00|626.79|622.89|625.03|621.13|627.59|623.69|625.01|621.11|651
1737669000000|2025-01-23 21:50:00|625.04|621.14|626.1|622.2|626.18|622.28|622.98|619.08|608
1737669300000|2025-01-23 21:55:00|626.09|622.19|626.53|622.63|627.8|623.9|625.7|621.8|400
1737669600000|2025-01-23 22:00:00|626.61|622.71|628.17|624.27|628.17|624.27|625.5|621.6|651
1737669900000|2025-01-23 22:05:00|628.16|624.26|628.09|624.19|628.73|624.83|626.79|622.89|336
1737670200000|2025-01-23 22:10:00|628.11|624.21|631.28|627.38|631.45|627.55|627.98|624.08|450
1737670500000|2025-01-23 22:15:00|631.29|627.39|630.85|626.95|631.44|627.54|629.17|625.27|709
1737670800000|2025-01-23 22:20:00|630.98|627.08|633.77|629.87|633.77|629.87|630.87|626.97|310
1737671100000|2025-01-23 22:25:00|634.13|630.23|634.67|630.77|634.87|630.97|633.38|629.48|317
1737671400000|2025-01-23 22:30:00|634.58|630.68|637.42|633.52|639.08|635.18|634.46|630.56|612
1737671700000|2025-01-23 22:35:00|637.41|633.51|637.06|633.16|638.5|634.6|636.37|632.47|450
1737672000000|2025-01-23 22:40:00|637.2|633.3|636.16|632.26|638.11|634.21|635.03|631.13|492
1737672300000|2025-01-23 22:45:00|636.17|632.27|637.14|633.24|637.39|633.49|635.08|631.18|409
1737672600000|2025-01-23 22:50:00|637.15|633.25|637.06|633.16|637.71|633.81|636.7|632.8|330
1737672900000|2025-01-23 22:55:00|637.04|633.14|638.36|634.46|638.83|634.93|635.94|632.04|481
1737673200000|2025-01-23 23:00:00|638.42|634.52|637|633.1|639.2|635.3|635.94|632.04|379
1737673500000|2025-01-23 23:05:00|637.02|633.12|636.64|632.74|637.81|633.91|636.36|632.46|579
1737673800000|2025-01-23 23:10:00|636.62|632.72|636.24|632.34|637.33|633.43|636.1|632.2|444
1737674100000|2025-01-23 23:15:00|636.05|632.15|638.42|634.52|638.42|634.52|636.05|632.15|454
1737674400000|2025-01-23 23:20:00|638.68|634.78|640.21|636.31|640.86|636.96|638.67|634.77|594
1737674700000|2025-01-23 23:25:00|640.59|636.69|639.22|635.32|640.7|636.8|638.84|634.94|438
1737675000000|2025-01-23 23:30:00|639.26|635.36|638.62|634.72|639.72|635.82|638.53|634.63|514
1737675300000|2025-01-23 23:35:00|638.69|634.79|638.39|634.49|639.54|635.64|638.02|634.12|645
1737675600000|2025-01-23 23:40:00|638.35|634.45|638.55|634.65|639.73|635.83|637.89|633.99|759
1737675900000|2025-01-23 23:45:00|638.59|634.69|637.09|633.19|638.83|634.93|636.86|632.96|652
1737676200000|2025-01-23 23:50:00|637.08|633.18|637.01|633.11|637.64|633.74|637.01|633.11|317
1737676500000|2025-01-23 23:55:00|637.14|633.24|637.15|633.25|637.56|633.66|636.52|632.62|353
1737676800000|2025-01-24 00:00:00|637.22|633.32|637.97|634.07|639.05|635.15|637.15|633.25|626
1737677100000|2025-01-24 00:05:00|637.95|634.05|637.34|633.44|638.7|634.8|637.09|633.19|438
1737677400000|2025-01-24 00:10:00|637.47|633.57|635.45|631.55|637.79|633.89|635.34|631.44|556
1737677700000|2025-01-24 00:15:00|635.43|631.53|633.15|629.25|635.81|631.91|633.15|629.25|542
1737678000000|2025-01-24 00:20:00|633.16|629.26|633.77|629.87|634.09|630.19|632.96|629.06|465
1737678300000|2025-01-24 00:25:00|633.8|629.9|632.6|628.7|633.81|629.91|632.49|628.59|520
1737678600000|2025-01-24 00:30:00|632.6|628.7|631.64|627.74|632.69|628.79|631.57|627.67|313
1737678900000|2025-01-24 00:35:00|631.68|627.78|631.5|627.6|631.96|628.06|630.75|626.85|383
1737679200000|2025-01-24 00:40:00|631.6|627.7|628.9|625|631.6|627.7|628.73|624.83|397
1737679500000|2025-01-24 00:45:00|628.88|624.98|628.34|624.44|630.17|626.27|628.34|624.44|290
1737679800000|2025-01-24 00:50:00|628.32|624.42|626.82|622.92|628.32|624.42|626.72|622.82|432
1737680100000|2025-01-24 00:55:00|626.79|622.89|626.55|622.65|627.34|623.44|626.11|622.21|309
1737680400000|2025-01-24 01:00:00|626.48|622.58|629.39|625.49|629.52|625.62|626.16|622.26|404
1737680700000|2025-01-24 01:05:00|629.4|625.5|629.73|625.83|629.79|625.89|627.63|623.73|598
1737681000000|2025-01-24 01:10:00|629.74|625.84|627.81|623.91|629.81|625.91|627.67|623.77|424
1737681300000|2025-01-24 01:15:00|627.92|624.02|627.91|624.01|627.92|624.02|625.74|621.84|452
1737681600000|2025-01-24 01:20:00|627.9|624|628.4|624.5|629.37|625.47|627.75|623.85|504
1737681900000|2025-01-24 01:25:00|628.39|624.49|629.43|625.53|629.43|625.53|627.56|623.66|373
1737682200000|2025-01-24 01:30:00|629.44|625.54|629.47|625.57|630.44|626.54|629.03|625.13|492
1737682500000|2025-01-24 01:35:00|629.46|625.56|628.66|624.76|630.74|626.84|628.61|624.71|415
1737682800000|2025-01-24 01:40:00|628.68|624.78|626.96|623.06|628.89|624.99|626.74|622.84|442
1737683100000|2025-01-24 01:45:00|627|623.1|625.22|621.32|627.22|623.32|625.18|621.28|441
1737683400000|2025-01-24 01:50:00|625.25|621.35|624.27|620.37|626.65|622.75|624.21|620.31|560
1737683700000|2025-01-24 01:55:00|624.26|620.36|628.88|624.98|629.25|625.35|623.56|619.66|672
1737684000000|2025-01-24 02:00:00|628.89|624.99|625.41|621.51|630.35|626.45|624.41|620.51|598
1737684300000|2025-01-24 02:05:00|625.39|621.49|626.42|622.52|627.53|623.63|624.78|620.88|658
1737684600000|2025-01-24 02:10:00|626.43|622.53|626.68|622.78|626.98|623.08|625.15|621.25|586
1737684900000|2025-01-24 02:15:00|626.67|622.77|627.82|623.92|628.96|625.06|626.52|622.62|595
1737685200000|2025-01-24 02:20:00|627.83|623.93|627.02|623.12|627.94|624.04|625.82|621.92|630
1737685500000|2025-01-24 02:25:00|627|623.1|627.7|623.8|628.41|624.51|626.98|623.08|604
1737685800000|2025-01-24 02:30:00|627.69|623.79|627.57|623.67|628.5|624.6|626.49|622.59|545
1737686100000|2025-01-24 02:35:00|627.59|623.69|627.2|623.3|628.06|624.16|626.59|622.69|506
1737686400000|2025-01-24 02:40:00|627.16|623.26|625.97|622.07|627.2|623.3|625.71|621.81|537
1737686700000|2025-01-24 02:45:00|625.95|622.05|622.86|618.96|626|622.1|622.42|618.52|829
1737687000000|2025-01-24 02:50:00|622.85|618.95|622.8|618.9|625.04|621.14|622.5|618.6|753
1737687300000|2025-01-24 02:55:00|622.79|618.89|623.02|619.12|623.38|619.48|622.18|618.28|586
1737687600000|2025-01-24 03:00:00|623.04|619.14|627.27|623.37|629.82|625.92|623.03|619.13|788
1737687900000|2025-01-24 03:05:00|627.18|623.28|626.99|623.09|627.33|623.43|625.42|621.52|782
1737688200000|2025-01-24 03:10:00|626.89|622.99|626.5|622.6|626.99|623.09|625.49|621.59|603
1737688500000|2025-01-24 03:15:00|626.48|622.58|624.95|621.05|626.56|622.66|624.58|620.68|661
1737688800000|2025-01-24 03:20:00|624.96|621.06|622.59|618.69|625.24|621.34|622.35|618.45|673
1737689100000|2025-01-24 03:25:00|622.56|618.66|626.9|623|629.1|625.2|622.26|618.36|775
1737689400000|2025-01-24 03:30:00|626.93|623.03|629.88|625.98|630.11|626.21|626.73|622.83|795
1737689700000|2025-01-24 03:35:00|629.89|625.99|632.06|628.16|632.41|628.51|629.04|625.14|581
1737690000000|2025-01-24 03:40:00|631.94|628.04|631.83|627.93|632.51|628.61|630.13|626.23|400
1737690300000|2025-01-24 03:45:00|631.84|627.94|629.9|626|632.21|628.31|629.16|625.26|767
1737690600000|2025-01-24 03:50:00|629.86|625.96|630.17|626.27|631.04|627.14|629.44|625.54|583
1737690900000|2025-01-24 03:55:00|630.13|626.23|629.99|626.09|630.49|626.59|628.63|624.73|406
1737691200000|2025-01-24 04:00:00|630|626.1|628.23|624.33|630.65|626.75|628.17|624.27|642
1737691500000|2025-01-24 04:05:00|628.55|624.65|630.22|626.32|630.54|626.64|627.61|623.71|596
1737691800000|2025-01-24 04:10:00|630.23|626.33|630.5|626.6|631.54|627.64|630.23|626.33|491
1737692100000|2025-01-24 04:15:00|630.52|626.62|631.24|627.34|631.6|627.7|629.95|626.05|488
1737692400000|2025-01-24 04:20:00|631.16|627.26|630.52|626.62|631.59|627.69|630.21|626.31|488
1737692700000|2025-01-24 04:25:00|630.53|626.63|631.32|627.42|631.5|627.6|629.85|625.95|419
1737693000000|2025-01-24 04:30:00|631.3|627.4|631.72|627.82|631.79|627.89|629.98|626.08|415
1737693300000|2025-01-24 04:35:00|631.7|627.8|634.19|630.29|634.43|630.53|631.66|627.76|432
1737693600000|2025-01-24 04:40:00|634.21|630.31|634.83|630.93|635|631.1|633.84|629.94|360
1737693900000|2025-01-24 04:45:00|634.94|631.04|638.41|634.51|639.16|635.26|634.94|631.04|755
1737694200000|2025-01-24 04:50:00|638.42|634.52|638.35|634.45|639.26|635.36|637.88|633.98|508
1737694500000|2025-01-24 04:55:00|638.36|634.46|640|636.1|640.95|637.05|638.3|634.4|547
1737694800000|2025-01-24 05:00:00|639.89|635.99|639.68|635.78|640.7|636.8|638.66|634.76|659
1737695100000|2025-01-24 05:05:00|639.67|635.77|642.3|638.4|642.43|638.53|639.55|635.65|403
1737695400000|2025-01-24 05:10:00|642.29|638.39|643.82|639.92|645|641.1|642.27|638.37|644
1737695700000|2025-01-24 05:15:00|643.99|640.09|645.62|641.72|646.12|642.22|643.6|639.7|646
1737696000000|2025-01-24 05:20:00|645.6|641.7|645.8|641.9|646.19|642.29|644.86|640.96|602
1737696300000|2025-01-24 05:25:00|645.78|641.88|646.11|642.21|646.77|642.87|645.53|641.63|473
1737696600000|2025-01-24 05:30:00|646.16|642.26|647.11|643.21|647.11|643.21|645.38|641.48|572
1737696900000|2025-01-24 05:35:00|647.13|643.23|646.47|642.57|648.18|644.28|646.27|642.37|523
1737697200000|2025-01-24 05:40:00|646.45|642.55|647.49|643.59|647.67|643.77|646.31|642.41|414
1737697500000|2025-01-24 05:45:00|647.65|643.75|646.16|642.26|647.92|644.02|645.11|641.21|555
1737697800000|2025-01-24 05:50:00|646.14|642.24|647.55|643.65|647.96|644.06|646.13|642.23|584
1737698100000|2025-01-24 05:55:00|647.83|643.93|651.02|647.12|651.12|647.22|647.7|643.8|483
1737698400000|2025-01-24 06:00:00|650.87|646.97|650.24|646.34|651.91|648.01|649.06|645.16|573
1737698700000|2025-01-24 06:05:00|650.22|646.32|649.92|646.02|650.38|646.48|649.4|645.5|514
1737699000000|2025-01-24 06:10:00|649.91|646.01|649.06|645.16|650.97|647.07|649.06|645.16|305
1737699300000|2025-01-24 06:15:00|649.15|645.25|648.02|644.12|650.08|646.18|646.88|642.98|682
1737699600000|2025-01-24 06:20:00|648|644.1|648.66|644.76|649.68|645.78|648|644.1|584
1737699900000|2025-01-24 06:25:00|648.72|644.82|647.29|643.39|648.91|645.01|646.62|642.72|493
1737700200000|2025-01-24 06:30:00|647.49|643.59|646.97|643.07|648.72|644.82|646.76|642.86|557
1737700500000|2025-01-24 06:35:00|646.89|642.99|644.68|640.78|646.97|643.07|644.58|640.68|459
1737700800000|2025-01-24 06:40:00|644.7|640.8|644.64|640.74|644.99|641.09|644.08|640.18|221
1737701100000|2025-01-24 06:45:00|644.91|641.01|646.79|642.89|646.81|642.91|644.91|641.01|284
1737701400000|2025-01-24 06:50:00|646.78|642.88|646.05|642.15|647.03|643.13|645.66|641.76|355
1737701700000|2025-01-24 06:55:00|646.04|642.14|645.44|641.54|646.04|642.14|645.15|641.25|154
1737702000000|2025-01-24 07:00:00|645.77|641.87|647.75|643.85|647.96|644.06|645.77|641.87|407
1737702300000|2025-01-24 07:05:00|647.73|643.83|646.81|642.91|648.23|644.33|646.81|642.91|396
1737702600000|2025-01-24 07:10:00|646.8|642.9|645.96|642.06|647.07|643.17|645.58|641.68|403
1737702900000|2025-01-24 07:15:00|645.97|642.07|646.08|642.18|646.51|642.61|645.29|641.39|454
1737703200000|2025-01-24 07:20:00|646.06|642.16|643.43|639.53|646.07|642.17|643.39|639.49|531
1737703500000|2025-01-24 07:25:00|643.41|639.51|642.74|638.84|643.41|639.51|642.41|638.51|352
1737703800000|2025-01-24 07:30:00|642.7|638.8|642.61|638.71|643.07|639.17|641.47|637.57|352
1737704100000|2025-01-24 07:35:00|642.58|638.68|641.83|637.93|643.43|639.53|641.61|637.71|441
1737704400000|2025-01-24 07:40:00|641.76|637.86|641.76|637.86|641.83|637.93|641.15|637.25|249
1737704700000|2025-01-24 07:45:00|641.79|637.89|643.54|639.64|643.61|639.71|641.68|637.78|413
1737705000000|2025-01-24 07:50:00|643.55|639.65|644.33|640.43|644.33|640.43|643.22|639.32|405
1737705300000|2025-01-24 07:55:00|644.34|640.44|643.67|639.77|644.92|641.02|643.29|639.39|276
1737705600000|2025-01-24 08:00:00|643.68|639.78|641.94|638.04|644.6|640.7|641.86|637.96|412
1737705900000|2025-01-24 08:05:00|641.93|638.03|642.37|638.47|643.87|639.97|641.58|637.68|394
1737706200000|2025-01-24 08:10:00|642.41|638.51|643.06|639.16|643.99|640.09|641.71|637.81|481
1737706500000|2025-01-24 08:15:00|643.26|639.36|645.42|641.52|645.49|641.59|642.53|638.63|377
1737706800000|2025-01-24 08:20:00|645.41|641.51|645.86|641.96|646.83|642.93|645.18|641.28|418
1737707100000|2025-01-24 08:25:00|645.78|641.88|648.29|644.39|648.32|644.42|645.78|641.88|441
1737707400000|2025-01-24 08:30:00|648.28|644.38|647.77|643.87|648.96|645.06|647.55|643.65|506
1737707700000|2025-01-24 08:35:00|647.78|643.88|647.71|643.81|649.14|645.24|647.46|643.56|364
1737708000000|2025-01-24 08:40:00|647.76|643.86|647.14|643.24|648.42|644.52|646.9|643|284
1737708300000|2025-01-24 08:45:00|647.18|643.28|647.93|644.03|648.17|644.27|646.8|642.9|407
1737708600000|2025-01-24 08:50:00|647.94|644.04|648.11|644.21|648.45|644.55|647.13|643.23|501
1737708900000|2025-01-24 08:55:00|648.13|644.23|649.1|645.2|649.61|645.71|648.13|644.23|389
1737709200000|2025-01-24 09:00:00|649.21|645.31|648.51|644.61|650.05|646.15|648.03|644.13|349
1737709500000|2025-01-24 09:05:00|648.52|644.62|650.42|646.52|650.61|646.71|648.47|644.57|346
1737709800000|2025-01-24 09:10:00|650.43|646.53|649.98|646.08|650.95|647.05|649.58|645.68|436
1737710100000|2025-01-24 09:15:00|649.94|646.04|650.86|646.96|650.95|647.05|649.69|645.79|532
1737710400000|2025-01-24 09:20:00|650.84|646.94|650.54|646.64|651.6|647.7|650.53|646.63|615
1737710700000|2025-01-24 09:25:00|650.55|646.65|648.63|644.73|650.74|646.84|648.52|644.62|610
1737711000000|2025-01-24 09:30:00|648.62|644.72|646.67|642.77|648.75|644.85|646.17|642.27|805
1737711300000|2025-01-24 09:35:00|646.68|642.78|646.59|642.69|648.01|644.11|646.44|642.54|651
1737711600000|2025-01-24 09:40:00|646.57|642.67|646.28|642.38|647.07|643.17|646.04|642.14|299
1737711900000|2025-01-24 09:45:00|646.22|642.32|645.04|641.14|646.28|642.38|644.72|640.82|473
1737712200000|2025-01-24 09:50:00|645.01|641.11|645.11|641.21|645.64|641.74|644.48|640.58|452
1737712500000|2025-01-24 09:55:00|645.09|641.19|646.45|642.55|647.98|644.08|644.92|641.02|428
1737712800000|2025-01-24 10:00:00|646.41|642.51|645.02|641.12|647.37|643.47|644.89|640.99|619
1737713100000|2025-01-24 10:05:00|644.99|641.09|646.17|642.27|646.44|642.54|644.59|640.69|465
1737713400000|2025-01-24 10:10:00|646.21|642.31|644.88|640.98|646.49|642.59|644.88|640.98|527
1737713700000|2025-01-24 10:15:00|644.93|641.03|645.08|641.18|646.5|642.6|644.77|640.87|518
1737714000000|2025-01-24 10:20:00|645.11|641.21|644.54|640.64|645.41|641.51|644.54|640.64|411
1737714300000|2025-01-24 10:25:00|644.59|640.69|645.3|641.4|645.54|641.64|644.46|640.56|591
1737714600000|2025-01-24 10:30:00|645.29|641.39|647.14|643.24|647.17|643.27|645.07|641.17|556
1737714900000|2025-01-24 10:35:00|647.15|643.25|648.38|644.48|648.62|644.72|647.08|643.18|557
1737715200000|2025-01-24 10:40:00|648.4|644.5|649.34|645.44|649.68|645.78|647.57|643.67|562
1737715500000|2025-01-24 10:45:00|649.35|645.45|647.94|644.04|649.48|645.58|647.79|643.89|624
1737715800000|2025-01-24 10:50:00|647.96|644.06|649.81|645.91|649.85|645.95|647.73|643.83|489
1737716100000|2025-01-24 10:55:00|649.82|645.92|651.07|647.17|651.43|647.53|649.69|645.79|351
1737716400000|2025-01-24 11:00:00|651.06|647.16|650.18|646.28|651.23|647.33|649.5|645.6|523
1737716700000|2025-01-24 11:05:00|650.13|646.23|649.36|645.46|650.18|646.28|649.17|645.27|481
1737717000000|2025-01-24 11:10:00|649.34|645.44|649.36|645.46|649.56|645.66|648.55|644.65|453
1737717300000|2025-01-24 11:15:00|649.37|645.47|650.24|646.34|651.19|647.29|649.3|645.4|507
1737717600000|2025-01-24 11:20:00|650.17|646.27|649.94|646.04|650.53|646.63|649.6|645.7|447
1737717900000|2025-01-24 11:25:00|649.96|646.06|649.07|645.17|649.96|646.06|649|645.1|174
1737718200000|2025-01-24 11:30:00|649.06|645.16|648.34|644.44|649.19|645.29|648.26|644.36|365
1737718500000|2025-01-24 11:35:00|648.38|644.48|647.9|644|649.01|645.11|647.74|643.84|351
1737718800000|2025-01-24 11:40:00|647.88|643.98|647.69|643.79|647.99|644.09|647.44|643.54|390
1737719100000|2025-01-24 11:45:00|647.67|643.77|647.99|644.09|647.99|644.09|647.32|643.42|282
1737719400000|2025-01-24 11:50:00|648.04|644.14|648.41|644.51|648.85|644.95|647.52|643.62|201
1737719700000|2025-01-24 11:55:00|648.34|644.44|648.19|644.29|648.67|644.77|647.95|644.05|446
1737720000000|2025-01-24 12:00:00|648.18|644.28|648.27|644.37|649.86|645.96|648.06|644.16|446
1737720300000|2025-01-24 12:05:00|648.14|644.24|646.9|643|648.51|644.61|646.73|642.83|611
1737720600000|2025-01-24 12:10:00|646.91|643.01|647.41|643.51|648.14|644.24|646.87|642.97|449
1737720900000|2025-01-24 12:15:00|647.42|643.52|648.31|644.41|648.54|644.64|647.32|643.42|596
1737721200000|2025-01-24 12:20:00|648.26|644.36|647.83|643.93|649.03|645.13|647.76|643.86|482
1737721500000|2025-01-24 12:25:00|647.82|643.92|647.26|643.36|648.87|644.97|646.99|643.09|537
1737721800000|2025-01-24 12:30:00|647.32|643.42|648.6|644.7|649.18|645.28|647.24|643.34|605
1737722100000|2025-01-24 12:35:00|648.61|644.71|648|644.1|648.9|645|647.89|643.99|394
1737722400000|2025-01-24 12:40:00|647.97|644.07|648.89|644.99|648.89|644.99|647.01|643.11|487
1737722700000|2025-01-24 12:45:00|648.95|645.05|649.87|645.97|649.87|645.97|648.92|645.02|281
1737723000000|2025-01-24 12:50:00|649.8|645.9|650.29|646.39|650.83|646.93|649.58|645.68|325
1737723300000|2025-01-24 12:55:00|650.21|646.31|651.95|648.05|651.95|648.05|650.21|646.31|78
1737723600000|2025-01-24 13:00:00|651.96|648.06|655.37|651.47|655.88|651.98|651.95|648.05|202
1737723900000|2025-01-24 13:05:00|655.34|651.44|651.96|648.06|655.39|651.49|651.92|648.02|506
1737724200000|2025-01-24 13:10:00|651.95|648.05|651.9|648|652.08|648.18|650.26|646.36|542
1737724500000|2025-01-24 13:15:00|651.96|648.06|650.18|646.28|653.39|649.49|650.06|646.16|498
1737724800000|2025-01-24 13:20:00|650.24|646.34|650.05|646.15|650.91|647.01|649.62|645.72|530
1737725100000|2025-01-24 13:25:00|650.16|646.26|651.06|647.16|651.66|647.76|649.89|645.99|499
1737725400000|2025-01-24 13:30:00|651.33|647.43|651.34|647.44|651.72|647.82|650.83|646.93|201
1737725700000|2025-01-24 13:35:00|651.3|647.4|650.86|646.96|651.88|647.98|650.78|646.88|362
1737726000000|2025-01-24 13:40:00|650.92|647.02|650.21|646.31|651.15|647.25|649.44|645.54|424
1737726300000|2025-01-24 13:45:00|650.2|646.3|649.87|645.97|650.53|646.63|649.32|645.42|445
1737726600000|2025-01-24 13:50:00|649.88|645.98|650.2|646.3|651.11|647.21|649.85|645.95|447
1737726900000|2025-01-24 13:55:00|650.15|646.25|651.08|647.18|651.25|647.35|649.93|646.03|367
1737727200000|2025-01-24 14:00:00|651.1|647.2|652.26|648.36|652.48|648.58|651.1|647.2|381
1737727500000|2025-01-24 14:05:00|652.15|648.25|650.71|646.81|652.15|648.25|649.52|645.62|518
1737727800000|2025-01-24 14:10:00|650.73|646.83|650.55|646.65|651.56|647.66|650.35|646.45|356
1737728100000|2025-01-24 14:15:00|650.57|646.67|651.4|647.5|651.5|647.6|650.06|646.16|265
1737728400000|2025-01-24 14:20:00|651.42|647.52|652.24|648.34|652.89|648.99|651.35|647.45|372
1737728700000|2025-01-24 14:25:00|652.25|648.35|652.34|648.44|652.91|649.01|652.23|648.33|350
1737729000000|2025-01-24 14:30:00|652.33|648.43|647.42|643.52|652.66|648.76|646.29|642.39|828
1737729300000|2025-01-24 14:35:00|647.45|643.55|650.74|646.84|651.02|647.12|646.5|642.6|733
1737729600000|2025-01-24 14:40:00|650.63|646.73|654.23|650.33|654.24|650.34|649.82|645.92|612
1737729900000|2025-01-24 14:45:00|654.24|650.34|652.02|648.12|654.92|651.02|651.32|647.42|811
1737730200000|2025-01-24 14:50:00|652.08|648.18|651.45|647.55|652.5|648.6|650.26|646.36|578
1737730500000|2025-01-24 14:55:00|651.46|647.56|651.89|647.99|652.76|648.86|651.26|647.36|466
1737730800000|2025-01-24 15:00:00|651.88|647.98|650.96|647.06|654.41|650.51|650.43|646.53|637
1737731100000|2025-01-24 15:05:00|651.04|647.14|651.68|647.78|651.92|648.02|649.39|645.49|688
1737731400000|2025-01-24 15:10:00|651.75|647.85|649.82|645.92|652.2|648.3|649.66|645.76|466
1737731700000|2025-01-24 15:15:00|649.95|646.05|650.83|646.93|650.83|646.93|647.31|643.41|766
1737732000000|2025-01-24 15:20:00|650.78|646.88|649.67|645.77|651.56|647.66|649.34|645.44|663
1737732300000|2025-01-24 15:25:00|649.72|645.82|647.8|643.9|649.9|646|646.95|643.05|548
1737732600000|2025-01-24 15:30:00|647.79|643.89|648.48|644.58|648.58|644.68|646.04|642.14|754
1737732900000|2025-01-24 15:35:00|648.47|644.57|648.14|644.24|648.95|645.05|647.37|643.47|647
1737733200000|2025-01-24 15:40:00|648.03|644.13|643.73|639.83|648.45|644.55|643.47|639.57|722
1737733500000|2025-01-24 15:45:00|643.67|639.77|647.4|643.5|647.67|643.77|643.16|639.26|788
1737733800000|2025-01-24 15:50:00|647.38|643.48|648.09|644.19|648.33|644.43|646.07|642.17|788
1737734100000|2025-01-24 15:55:00|647.71|643.81|648.62|644.72|649.08|645.18|646.95|643.05|653
1737734400000|2025-01-24 16:00:00|648.72|644.82|646.05|642.15|649.71|645.81|646.04|642.14|422
1737734700000|2025-01-24 16:05:00|646.02|642.12|647.82|643.92|648.03|644.13|645.91|642.01|526
1737735000000|2025-01-24 16:10:00|647.91|644.01|647.86|643.96|648.52|644.62|647.36|643.46|358
1737735300000|2025-01-24 16:15:00|647.88|643.98|646.89|642.99|647.88|643.98|645.49|641.59|527
1737735600000|2025-01-24 16:20:00|646.91|643.01|646.72|642.82|648.37|644.47|646.56|642.66|570
1737735900000|2025-01-24 16:25:00|646.71|642.81|647.61|643.71|647.72|643.82|646.37|642.47|452
1737736200000|2025-01-24 16:30:00|647.6|643.7|647.25|643.35|648.09|644.19|646.44|642.54|396
1737736500000|2025-01-24 16:35:00|647.23|643.33|648.07|644.17|648.16|644.26|646.61|642.71|416
1737736800000|2025-01-24 16:40:00|648.19|644.29|648.87|644.97|650.43|646.53|648.19|644.29|303
1737737100000|2025-01-24 16:45:00|648.8|644.9|648.61|644.71|649.81|645.91|648.32|644.42|280
1737737400000|2025-01-24 16:50:00|648.59|644.69|647.97|644.07|649.87|645.97|647.97|644.07|391
1737737700000|2025-01-24 16:55:00|647.96|644.06|645.3|641.4|648.18|644.28|645|641.1|490
1737738000000|2025-01-24 17:00:00|645.29|641.39|644.28|640.38|645.9|642|644.26|640.36|814
1737738300000|2025-01-24 17:05:00|644.38|640.48|644.45|640.55|645.1|641.2|643.16|639.26|851
1737738600000|2025-01-24 17:10:00|644.44|640.54|645.23|641.33|646.24|642.34|644.27|640.37|650
1737738900000|2025-01-24 17:15:00|645.29|641.39|647.24|643.34|647.6|643.7|645.12|641.22|694
1737739200000|2025-01-24 17:20:00|647.26|643.36|648.77|644.87|649.08|645.18|647.26|643.36|656
1737739500000|2025-01-24 17:25:00|648.73|644.83|648.93|645.03|649.43|645.53|648.43|644.53|516
1737739800000|2025-01-24 17:30:00|648.94|645.04|648.37|644.47|649.47|645.57|647.47|643.57|628
1737740100000|2025-01-24 17:35:00|648.58|644.68|649.52|645.62|649.96|646.06|648.56|644.66|388
1737740400000|2025-01-24 17:40:00|649.59|645.69|650.81|646.91|651.01|647.11|649.46|645.56|206
1737740700000|2025-01-24 17:45:00|650.8|646.9|651.58|647.68|651.92|648.02|650.8|646.9|188
1737741000000|2025-01-24 17:50:00|651.57|647.67|651.45|647.55|651.89|647.99|650.47|646.57|468
1737741300000|2025-01-24 17:55:00|651.48|647.58|649.42|645.52|651.73|647.83|649.35|645.45|362
1737741600000|2025-01-24 18:00:00|649.32|645.42|650.49|646.59|650.64|646.74|649.12|645.22|692
1737741900000|2025-01-24 18:05:00|650.51|646.61|650.96|647.06|651.39|647.49|649.52|645.62|701
1737742200000|2025-01-24 18:10:00|650.95|647.05|648.79|644.89|650.95|647.05|648.32|644.42|726
1737742500000|2025-01-24 18:15:00|648.92|645.02|649.85|645.95|650.35|646.45|648.84|644.94|569
1737742800000|2025-01-24 18:20:00|649.91|646.01|649.69|645.79|650.36|646.46|649.32|645.42|491
1737743100000|2025-01-24 18:25:00|649.7|645.8|650.39|646.49|651.3|647.4|649.64|645.74|475
1737743400000|2025-01-24 18:30:00|650.38|646.48|650.36|646.46|651.47|647.57|649.69|645.79|760
1737743700000|2025-01-24 18:35:00|650.37|646.47|650.23|646.33|650.75|646.85|649.61|645.71|513
1737744000000|2025-01-24 18:40:00|650.22|646.32|649.85|645.95|650.22|646.32|648.69|644.79|542
1737744300000|2025-01-24 18:45:00|649.95|646.05|648.86|644.96|650.34|646.44|648.26|644.36|769
1737744600000|2025-01-24 18:50:00|648.57|644.67|648.54|644.64|649.52|645.62|648.21|644.31|492
1737744900000|2025-01-24 18:55:00|648.56|644.66|648.14|644.24|648.87|644.97|647.58|643.68|486
1737745200000|2025-01-24 19:00:00|648.1|644.2|647.35|643.45|649.79|645.89|646.97|643.07|563
1737745500000|2025-01-24 19:05:00|647.34|643.44|646.64|642.74|647.43|643.53|645.49|641.59|602
1737745800000|2025-01-24 19:10:00|646.61|642.71|646.64|642.74|647.07|643.17|645.29|641.39|478
1737746100000|2025-01-24 19:15:00|646.65|642.75|646.7|642.8|647.88|643.98|646.51|642.61|347
1737746400000|2025-01-24 19:20:00|646.64|642.74|647.64|643.74|647.74|643.84|646.59|642.69|288
1737746700000|2025-01-24 19:25:00|647.69|643.79|647.92|644.02|648.25|644.35|647.68|643.78|80
1737747000000|2025-01-24 19:30:00|647.68|643.78|646.27|642.37|647.98|644.08|646.13|642.23|325
1737747300000|2025-01-24 19:35:00|646.2|642.3|646.53|642.63|646.61|642.71|645.35|641.45|266
1737747600000|2025-01-24 19:40:00|646.54|642.64|644.98|641.08|647.1|643.2|644.66|640.76|262
1737747900000|2025-01-24 19:45:00|644.72|640.82|643.76|639.86|644.92|641.02|643.61|639.71|438
1737748200000|2025-01-24 19:50:00|643.77|639.87|644.14|640.24|644.45|640.55|643.38|639.48|305
1737748500000|2025-01-24 19:55:00|644.25|640.35|644.89|640.99|645.24|641.34|644.2|640.3|186
1737748800000|2025-01-24 20:00:00|645.14|641.24|646.95|643.05|647.2|643.3|645.14|641.24|189
1737749100000|2025-01-24 20:05:00|646.84|642.94|645.95|642.05|646.91|643.01|645.09|641.19|473
1737749400000|2025-01-24 20:10:00|645.97|642.07|644.97|641.07|646|642.1|644.88|640.98|152
1737749700000|2025-01-24 20:15:00|645.07|641.17|644.04|640.14|645.18|641.28|643.99|640.09|375
1737750000000|2025-01-24 20:20:00|644.12|640.22|642.33|638.43|644.34|640.44|642.29|638.39|286
1737750300000|2025-01-24 20:25:00|642.32|638.42|640.91|637.01|642.33|638.43|640.57|636.67|496
1737750600000|2025-01-24 20:30:00|640.7|636.8|638|634.1|641.43|637.53|637.86|633.96|558
1737750900000|2025-01-24 20:35:00|637.99|634.09|637.88|633.98|638.75|634.85|637.58|633.68|715
1737751200000|2025-01-24 20:40:00|637.87|633.97|636.94|633.04|637.98|634.08|636.64|632.74|530
1737751500000|2025-01-24 20:45:00|636.95|633.05|635.05|631.15|637.22|633.32|634.92|631.02|578
1737751800000|2025-01-24 20:50:00|635.08|631.18|636.44|632.54|636.88|632.98|634.92|631.02|582
1737752100000|2025-01-24 20:55:00|636.45|632.55|634.03|630.13|636.95|633.05|633.82|629.92|583
1737752400000|2025-01-24 21:00:00|634.01|630.11|634.97|631.07|636.39|632.49|633.86|629.96|629
1737752700000|2025-01-24 21:05:00|634.76|630.86|634.61|630.71|636.41|632.51|633.74|629.84|585
1737753000000|2025-01-24 21:10:00|634.7|630.8|634.57|630.67|635.18|631.28|633.67|629.77|554
1737753300000|2025-01-24 21:15:00|634.49|630.59|636.12|632.22|636.22|632.32|633.88|629.98|389
1737753600000|2025-01-24 21:20:00|636.23|632.33|638.06|634.16|639.31|635.41|636.12|632.22|614
1737753900000|2025-01-24 21:25:00|638.05|634.15|638.82|634.92|638.86|634.96|637.76|633.86|403
1737754200000|2025-01-24 21:30:00|638.83|634.93|639.5|635.6|639.51|635.61|637.19|633.29|460
1737754500000|2025-01-24 21:35:00|639.49|635.59|637.86|633.96|639.97|636.07|637.85|633.95|677
1737754800000|2025-01-24 21:40:00|637.67|633.77|638.2|634.3|638.76|634.86|636.86|632.96|540
1737755100000|2025-01-24 21:45:00|638.3|634.4|638.05|634.15|638.78|634.88|637.07|633.17|573
1737755400000|2025-01-24 21:50:00|638.01|634.11|637.57|633.67|638.74|634.84|637.02|633.12|396
1737755700000|2025-01-24 21:55:00|637.58|633.68|638.2|634.3|638.38|634.48|637.36|633.46|209
1737792000000|2025-01-25 08:00:00|631.25|627.35|631.89|627.99|632.04|628.14|630.77|626.87|217
1737792300000|2025-01-25 08:05:00|631.86|627.96|632.73|628.83|633.52|629.62|631.48|627.58|300
1737792600000|2025-01-25 08:10:00|632.74|628.84|633.06|629.16|633.22|629.32|632.41|628.51|271
1737792900000|2025-01-25 08:15:00|633.05|629.15|631.83|627.93|633.24|629.34|631.82|627.92|313
1737793200000|2025-01-25 08:20:00|632.01|628.11|630.73|626.83|632.11|628.21|630.38|626.48|344
1737793500000|2025-01-25 08:25:00|630.72|626.82|631.28|627.38|631.28|627.38|630.06|626.16|310
1737793800000|2025-01-25 08:30:00|631.3|627.4|629.83|625.93|631.43|627.53|629.34|625.44|378
1737794100000|2025-01-25 08:35:00|630.04|626.14|630.7|626.8|630.7|626.8|629.03|625.13|495
1737794400000|2025-01-25 08:40:00|630.51|626.61|630.99|627.09|631.4|627.5|629.96|626.06|408
1737794700000|2025-01-25 08:45:00|630.77|626.87|631.32|627.42|631.76|627.86|630.53|626.63|434
1737795000000|2025-01-25 08:50:00|631.29|627.39|631.05|627.15|631.36|627.46|629.89|625.99|372
1737795300000|2025-01-25 08:55:00|631.04|627.14|631.34|627.44|631.9|628|630.57|626.67|200
1737795600000|2025-01-25 09:00:00|631.59|627.69|631.14|627.24|632.21|628.31|630.76|626.86|402
1737795900000|2025-01-25 09:05:00|631.15|627.25|631.5|627.6|632.13|628.23|631.03|627.13|490
1737796200000|2025-01-25 09:10:00|631.63|627.73|631.97|628.07|631.99|628.09|631.08|627.18|314
1737796500000|2025-01-25 09:15:00|631.96|628.06|631.92|628.02|632.4|628.5|631.16|627.26|326
1737796800000|2025-01-25 09:20:00|632.12|628.22|631.79|627.89|632.51|628.61|631.44|627.54|334
1737797100000|2025-01-25 09:25:00|631.88|627.98|631.03|627.13|631.88|627.98|630.72|626.82|286
1737797400000|2025-01-25 09:30:00|630.92|627.02|632.33|628.43|632.58|628.68|630.79|626.89|397
1737797700000|2025-01-25 09:35:00|632.32|628.42|631.02|627.12|632.49|628.59|630.6|626.7|380
1737798000000|2025-01-25 09:40:00|630.72|626.82|630.72|626.82|630.92|627.02|629.61|625.71|383
1737798300000|2025-01-25 09:45:00|630.81|626.91|629.26|625.36|630.98|627.08|629.13|625.23|433
1737798600000|2025-01-25 09:50:00|629.27|625.37|630.06|626.16|630.32|626.42|628.75|624.85|507
1737798900000|2025-01-25 09:55:00|630.07|626.17|629.9|626|630.62|626.72|629.89|625.99|251
1737799200000|2025-01-25 10:00:00|629.86|625.96|628.27|624.37|630.16|626.26|628.21|624.31|416
1737799500000|2025-01-25 10:05:00|628.28|624.38|628.85|624.95|629.13|625.23|627.76|623.86|506
1737799800000|2025-01-25 10:10:00|628.9|625|629.96|626.06|630.71|626.81|628.45|624.55|496
1737800100000|2025-01-25 10:15:00|629.95|626.05|629.27|625.37|630.34|626.44|629.09|625.19|442
1737800400000|2025-01-25 10:20:00|629.25|625.35|628.79|624.89|629.62|625.72|628.78|624.88|371
1737800700000|2025-01-25 10:25:00|628.82|624.92|628.64|624.74|628.88|624.98|627.95|624.05|286
1737801000000|2025-01-25 10:30:00|628.54|624.64|629.27|625.37|629.54|625.64|628.23|624.33|314
1737801300000|2025-01-25 10:35:00|629.26|625.36|630.07|626.17|630.79|626.89|629.25|625.35|452
1737801600000|2025-01-25 10:40:00|630.06|626.16|630.22|626.32|630.77|626.87|629.97|626.07|298
1737801900000|2025-01-25 10:45:00|630.19|626.29|631.35|627.45|632.1|628.2|629.56|625.66|472
1737802200000|2025-01-25 10:50:00|631.34|627.44|631.03|627.13|631.69|627.79|630.91|627.01|324
1737802500000|2025-01-25 10:55:00|631.07|627.17|631.93|628.03|632.66|628.76|631.03|627.13|285
1737802800000|2025-01-25 11:00:00|631.92|628.02|632.41|628.51|632.45|628.55|631.25|627.35|368
1737803100000|2025-01-25 11:05:00|632.37|628.47|632.87|628.97|633.42|629.52|632.36|628.46|419
1737803400000|2025-01-25 11:10:00|632.86|628.96|632.22|628.32|632.91|629.01|632.02|628.12|280
1737803700000|2025-01-25 11:15:00|632.13|628.23|632.55|628.65|632.64|628.74|631.41|627.51|313
1737804000000|2025-01-25 11:20:00|632.56|628.66|630.93|627.03|632.79|628.89|630.72|626.82|322
1737804300000|2025-01-25 11:25:00|631.16|627.26|632.04|628.14|632.5|628.6|631.16|627.26|290
1737804600000|2025-01-25 11:30:00|632.14|628.24|632.13|628.23|632.4|628.5|631.37|627.47|288
1737804900000|2025-01-25 11:35:00|632.11|628.21|633.4|629.5|633.73|629.83|632.06|628.16|313
1737805200000|2025-01-25 11:40:00|633.41|629.51|633.26|629.36|633.54|629.64|632.74|628.84|232
1737805500000|2025-01-25 11:45:00|633.25|629.35|634.32|630.42|634.39|630.49|633.25|629.35|342
1737805800000|2025-01-25 11:50:00|634.4|630.5|635.27|631.37|635.45|631.55|633.8|629.9|323
1737806100000|2025-01-25 11:55:00|635.31|631.41|634.17|630.27|635.37|631.47|633.77|629.87|324
1737806400000|2025-01-25 12:00:00|634.23|630.33|632.21|628.31|634.25|630.35|632.2|628.3|226
1737806700000|2025-01-25 12:05:00|632.2|628.3|632.01|628.11|632.73|628.83|631.91|628.01|288
1737807000000|2025-01-25 12:10:00|632.08|628.18|632.44|628.54|632.47|628.57|631.98|628.08|169
1737807300000|2025-01-25 12:15:00|632.69|628.79|632.67|628.77|633.77|629.87|632.32|628.42|336
1737807600000|2025-01-25 12:20:00|632.66|628.76|632.74|628.84|632.77|628.87|631.47|627.57|285
1737807900000|2025-01-25 12:25:00|632.76|628.86|631.17|627.27|632.88|628.98|631.09|627.19|280
1737808200000|2025-01-25 12:30:00|631.22|627.32|630.81|626.91|632.23|628.33|630.74|626.84|319
1737808500000|2025-01-25 12:35:00|630.8|626.9|630.99|627.09|631.66|627.76|630.12|626.22|426
1737808800000|2025-01-25 12:40:00|630.98|627.08|632.45|628.55|632.68|628.78|630.53|626.63|289
1737809100000|2025-01-25 12:45:00|632.47|628.57|633.36|629.46|633.4|629.5|632.16|628.26|316
1737809400000|2025-01-25 12:50:00|633.38|629.48|634.02|630.12|634.16|630.26|633.29|629.39|377
1737809700000|2025-01-25 12:55:00|634.01|630.11|634.67|630.77|634.94|631.04|633.58|629.68|311
1737810000000|2025-01-25 13:00:00|634.78|630.88|635.62|631.72|635.72|631.82|634.27|630.37|366
1737810300000|2025-01-25 13:05:00|635.59|631.69|634.93|631.03|635.69|631.79|634.21|630.31|342
1737810600000|2025-01-25 13:10:00|634.98|631.08|634.86|630.96|635.7|631.8|634.64|630.74|282
1737810900000|2025-01-25 13:15:00|634.87|630.97|634.97|631.07|635.34|631.44|634.23|630.33|382
1737811200000|2025-01-25 13:20:00|635.04|631.14|637.11|633.21|637.59|633.69|634.97|631.07|372
1737811500000|2025-01-25 13:25:00|637.08|633.18|636.29|632.39|637.45|633.55|636.13|632.23|212
1737811800000|2025-01-25 13:30:00|636.28|632.38|635.9|632|636.69|632.79|635.51|631.61|402
1737812100000|2025-01-25 13:35:00|635.92|632.02|635.59|631.69|636.02|632.12|635.2|631.3|356
1737812400000|2025-01-25 13:40:00|635.6|631.7|635.53|631.63|636.43|632.53|635.29|631.39|221
1737812700000|2025-01-25 13:45:00|635.38|631.48|634.48|630.58|636.32|632.42|634.31|630.41|378
1737813000000|2025-01-25 13:50:00|634.57|630.67|633.84|629.94|634.57|630.67|633.19|629.29|343
1737813300000|2025-01-25 13:55:00|633.87|629.97|634.38|630.48|634.65|630.75|633.36|629.46|347
1737813600000|2025-01-25 14:00:00|634.43|630.53|633.19|629.29|634.74|630.84|632.9|629|336
1737813900000|2025-01-25 14:05:00|633.2|629.3|632.05|628.15|633.72|629.82|630.99|627.09|497
1737814200000|2025-01-25 14:10:00|632.08|628.18|630.34|626.44|632.1|628.2|629.92|626.02|467
1737814500000|2025-01-25 14:15:00|630.33|626.43|631.57|627.67|631.89|627.99|629.92|626.02|557
1737814800000|2025-01-25 14:20:00|631.56|627.66|632.22|628.32|632.53|628.63|631.06|627.16|337
1737815100000|2025-01-25 14:25:00|632.23|628.33|632.7|628.8|632.72|628.82|631.76|627.86|328
1737815400000|2025-01-25 14:30:00|632.78|628.88|632.91|629.01|633.45|629.55|632.3|628.4|342
1737815700000|2025-01-25 14:35:00|632.92|629.02|631.71|627.81|633.2|629.3|631.71|627.81|216
1737816000000|2025-01-25 14:40:00|631.54|627.64|632.96|629.06|633.1|629.2|631.41|627.51|337
1737816300000|2025-01-25 14:45:00|632.97|629.07|632.23|628.33|633.48|629.58|632.17|628.27|274
1737816600000|2025-01-25 14:50:00|632.13|628.23|633.21|629.31|633.41|629.51|632.13|628.23|290
1737816900000|2025-01-25 14:55:00|633.23|629.33|633.9|630|634.78|630.88|633.11|629.21|415
1737817200000|2025-01-25 15:00:00|633.89|629.99|635.23|631.33|636.37|632.47|633.88|629.98|613
1737817500000|2025-01-25 15:05:00|635.2|631.3|635.28|631.38|635.8|631.9|634.34|630.44|376
1737817800000|2025-01-25 15:10:00|635.29|631.39|635.36|631.46|636.38|632.48|634.24|630.34|381
1737818100000|2025-01-25 15:15:00|635.35|631.45|636.21|632.31|636.43|632.53|634.77|630.87|513
1737818400000|2025-01-25 15:20:00|636.22|632.32|639.2|635.3|639.39|635.49|636.03|632.13|546
1737818700000|2025-01-25 15:25:00|639.26|635.36|636.88|632.98|639.26|635.36|636.73|632.83|585
1737819000000|2025-01-25 15:30:00|636.87|632.97|639.07|635.17|639.18|635.28|636.7|632.8|490
1737819300000|2025-01-25 15:35:00|639.29|635.39|638.6|634.7|639.46|635.56|638.14|634.24|413
1737819600000|2025-01-25 15:40:00|638.59|634.69|636.83|632.93|638.6|634.7|636.65|632.75|408
1737819900000|2025-01-25 15:45:00|636.32|632.42|636.65|632.75|636.85|632.95|635.68|631.78|427
1737820200000|2025-01-25 15:50:00|636.64|632.74|638.49|634.59|638.89|634.99|636.64|632.74|360
1737820500000|2025-01-25 15:55:00|638.43|634.53|638.73|634.83|639.88|635.98|638.43|634.53|391
1737820800000|2025-01-25 16:00:00|638.74|634.84|641.03|637.13|641.18|637.28|638.56|634.66|501
1737821100000|2025-01-25 16:05:00|640.98|637.08|640.66|636.76|642.21|638.31|640.03|636.13|493
1737821400000|2025-01-25 16:10:00|640.64|636.74|641.27|637.37|641.5|637.6|640.37|636.47|368
1737821700000|2025-01-25 16:15:00|641.42|637.52|641.01|637.11|642.99|639.09|641|637.1|562
1737822000000|2025-01-25 16:20:00|641|637.1|639.93|636.03|642.41|638.51|639.51|635.61|531
1737822300000|2025-01-25 16:25:00|639.89|635.99|641.09|637.19|641.21|637.31|639.66|635.76|495
1737822600000|2025-01-25 16:30:00|641.23|637.33|639.99|636.09|641.56|637.66|638.95|635.05|529
1737822900000|2025-01-25 16:35:00|640.02|636.12|640.75|636.85|641.15|637.25|639.61|635.71|419
1737823200000|2025-01-25 16:40:00|640.76|636.86|638.8|634.9|640.76|636.86|638.74|634.84|526
1737823500000|2025-01-25 16:45:00|638.79|634.89|637.85|633.95|639.56|635.66|637.51|633.61|456
1737823800000|2025-01-25 16:50:00|637.86|633.96|638.23|634.33|639.02|635.12|637.59|633.69|534
1737824100000|2025-01-25 16:55:00|638.22|634.32|640.04|636.14|640.06|636.16|637.81|633.91|443
1737824400000|2025-01-25 17:00:00|640.05|636.15|638.4|634.5|640.38|636.48|638.05|634.15|450
1737824700000|2025-01-25 17:05:00|638.51|634.61|638.73|634.83|638.95|635.05|637.7|633.8|468
1737825000000|2025-01-25 17:10:00|638.71|634.81|637.75|633.85|638.91|635.01|637.41|633.51|535
1737825300000|2025-01-25 17:15:00|637.72|633.82|637.01|633.11|637.91|634.01|636.4|632.5|581
1737825600000|2025-01-25 17:20:00|637.07|633.17|637.47|633.57|638.34|634.44|636.62|632.72|575
1737825900000|2025-01-25 17:25:00|637.48|633.58|638.27|634.37|638.77|634.87|637.11|633.21|439
1737826200000|2025-01-25 17:30:00|638.28|634.38|637.67|633.77|638.55|634.65|637.3|633.4|463
1737826500000|2025-01-25 17:35:00|637.6|633.7|636.58|632.68|637.81|633.91|636.17|632.27|440
1737826800000|2025-01-25 17:40:00|636.57|632.67|636.22|632.32|637.05|633.15|636.07|632.17|496
1737827100000|2025-01-25 17:45:00|636.23|632.33|638.77|634.87|638.83|634.93|636.13|632.23|499
1737827400000|2025-01-25 17:50:00|638.76|634.86|638.83|634.93|639.46|635.56|638.56|634.66|370
1737827700000|2025-01-25 17:55:00|638.93|635.03|639.01|635.11|639.22|635.32|638.05|634.15|330
1737828000000|2025-01-25 18:00:00|638.89|634.99|638.93|635.03|639.74|635.84|638.26|634.36|423
1737828300000|2025-01-25 18:05:00|639.03|635.13|638.89|634.99|640.26|636.36|638.26|634.36|491
1737828600000|2025-01-25 18:10:00|638.9|635|638.1|634.2|640.13|636.23|637.87|633.97|254
1737828900000|2025-01-25 18:15:00|638.13|634.23|638.48|634.58|638.62|634.72|636.86|632.96|364
1737829200000|2025-01-25 18:20:00|638.61|634.71|638.53|634.63|638.95|635.05|637.72|633.82|416
1737829500000|2025-01-25 18:25:00|638.52|634.62|637.84|633.94|638.97|635.07|637.75|633.85|387
1737829800000|2025-01-25 18:30:00|637.83|633.93|638.47|634.57|639.66|635.76|637.83|633.93|476
1737830100000|2025-01-25 18:35:00|638.3|634.4|637.6|633.7|638.56|634.66|637.35|633.45|358
1737830400000|2025-01-25 18:40:00|637.61|633.71|637.54|633.64|638.12|634.22|637.04|633.14|263
1737830700000|2025-01-25 18:45:00|637.26|633.36|636.63|632.73|637.82|633.92|636.21|632.31|334
1737831000000|2025-01-25 18:50:00|636.62|632.72|637.38|633.48|637.77|633.87|636.1|632.2|356
1737831300000|2025-01-25 18:55:00|637.39|633.49|637.58|633.68|637.83|633.93|636.93|633.03|236
1737831600000|2025-01-25 19:00:00|637.54|633.64|637.54|633.64|638.12|634.22|637.03|633.13|288
1737831900000|2025-01-25 19:05:00|637.55|633.65|637.11|633.21|638.3|634.4|637.09|633.19|304
1737832200000|2025-01-25 19:10:00|637.1|633.2|637.41|633.51|637.91|634.01|637.02|633.12|212
1737832500000|2025-01-25 19:15:00|637.4|633.5|638.51|634.61|638.71|634.81|636.79|632.89|309
1737832800000|2025-01-25 19:20:00|638.52|634.62|638.58|634.68|639.34|635.44|638.52|634.62|318
1737833100000|2025-01-25 19:25:00|638.57|634.67|637.44|633.54|639|635.1|637.35|633.45|369
1737833400000|2025-01-25 19:30:00|637.45|633.55|637.87|633.97|638.2|634.3|637.24|633.34|332
1737833700000|2025-01-25 19:35:00|637.89|633.99|637.35|633.45|638.25|634.35|637.35|633.45|245
1737834000000|2025-01-25 19:40:00|637.34|633.44|637.77|633.87|638.11|634.21|637.16|633.26|202
1737834300000|2025-01-25 19:45:00|637.76|633.86|636.48|632.58|637.76|633.86|636.12|632.22|211
1737834600000|2025-01-25 19:50:00|636.47|632.57|637.57|633.67|637.77|633.87|636.16|632.26|235
1737834900000|2025-01-25 19:55:00|637.63|633.73|637.85|633.95|637.98|634.08|637.31|633.41|183
1737835200000|2025-01-25 20:00:00|638.62|634.72|638.44|634.54|639.18|635.28|638.4|634.5|204
1737835500000|2025-01-25 20:05:00|638.45|634.55|639.18|635.28|639.57|635.67|638.45|634.55|206
1737835800000|2025-01-25 20:10:00|639.17|635.27|638.76|634.86|639.17|635.27|638.61|634.71|166
1737836100000|2025-01-25 20:15:00|638.75|634.85|640.42|636.52|640.61|636.71|638.52|634.62|323
1737836400000|2025-01-25 20:20:00|640.43|636.53|639.84|635.94|641.46|637.56|639.82|635.92|254
1737836700000|2025-01-25 20:25:00|639.85|635.95|640.58|636.68|640.62|636.72|639.79|635.89|227
1737837000000|2025-01-25 20:30:00|640.57|636.67|641.05|637.15|641.55|637.65|640.41|636.51|248
1737837300000|2025-01-25 20:35:00|641.04|637.14|640.05|636.15|641.04|637.14|639.92|636.02|161
1737837600000|2025-01-25 20:40:00|640.18|636.28|639.32|635.42|640.23|636.33|639.28|635.38|179
1737837900000|2025-01-25 20:45:00|639.33|635.43|640.01|636.11|640.18|636.28|639.33|635.43|298
1737838200000|2025-01-25 20:50:00|639.99|636.09|639.29|635.39|640.12|636.22|638.72|634.82|218
1737838500000|2025-01-25 20:55:00|639.3|635.4|637.91|634.01|639.61|635.71|637.5|633.6|234
1737838800000|2025-01-25 21:00:00|637.92|634.02|637.19|633.29|638.31|634.41|636.88|632.98|329
1737839100000|2025-01-25 21:05:00|637.73|633.83|637.03|633.13|638.02|634.12|636.61|632.71|216
1737839400000|2025-01-25 21:10:00|637.04|633.14|636.58|632.68|637.5|633.6|636.34|632.44|221
1737839700000|2025-01-25 21:15:00|636.69|632.79|637.46|633.56|637.77|633.87|636.4|632.5|297
1737840000000|2025-01-25 21:20:00|637.37|633.47|637.19|633.29|637.92|634.02|636.26|632.36|231
1737840300000|2025-01-25 21:25:00|637.01|633.11|637|633.1|637.25|633.35|636.47|632.57|227
1737840600000|2025-01-25 21:30:00|637.01|633.11|636.02|632.12|637.73|633.83|635.96|632.06|505
1737840900000|2025-01-25 21:35:00|636.03|632.13|635.46|631.56|636.64|632.74|635.46|631.56|307
1737841200000|2025-01-25 21:40:00|635.52|631.62|636.2|632.3|636.43|632.53|635.45|631.55|237
1737841500000|2025-01-25 21:45:00|636.19|632.29|636.04|632.14|636.78|632.88|635.39|631.49|330
1737841800000|2025-01-25 21:50:00|636.03|632.13|637.71|633.81|637.72|633.82|635.77|631.87|240
1737842100000|2025-01-25 21:55:00|637.5|633.6|638.16|634.26|638.77|634.87|637.5|633.6|318
1737842400000|2025-01-25 22:00:00|638.17|634.27|639.06|635.16|639.52|635.62|638.17|634.27|270
1737842700000|2025-01-25 22:05:00|639.07|635.17|640.38|636.48|640.43|636.53|638.89|634.99|204
1737843000000|2025-01-25 22:10:00|640.47|636.57|640.77|636.87|640.98|637.08|640.28|636.38|163
1737843300000|2025-01-25 22:15:00|640.76|636.86|640.11|636.21|640.76|636.86|639.57|635.67|220
1737843600000|2025-01-25 22:20:00|640.03|636.13|639.63|635.73|640.4|636.5|639.63|635.73|104
1737843900000|2025-01-25 22:25:00|639.69|635.79|638.57|634.67|639.69|635.79|638.53|634.63|145
1737844200000|2025-01-25 22:30:00|638.56|634.66|637.21|633.31|638.74|634.84|637|633.1|124
1737844500000|2025-01-25 22:35:00|637.2|633.3|638.05|634.15|638.25|634.35|636.96|633.06|163
1737844800000|2025-01-25 22:40:00|638.07|634.17|637.78|633.88|638.2|634.3|637.77|633.87|128
1737845100000|2025-01-25 22:45:00|637.82|633.92|638.06|634.16|638.08|634.18|637.34|633.44|134
1737845400000|2025-01-25 22:50:00|638.05|634.15|638.58|634.68|638.74|634.84|637.89|633.99|127
1737845700000|2025-01-25 22:55:00|638.62|634.72|638.05|634.15|638.62|634.72|637.38|633.48|215
1737846000000|2025-01-25 23:00:00|637.69|633.79|637.71|633.81|638.72|634.82|636.24|632.34|658
1737846300000|2025-01-25 23:05:00|637.64|633.74|637.66|633.76|638.52|634.62|637.09|633.19|463
1737846600000|2025-01-25 23:10:00|637.67|633.77|637.14|633.24|637.76|633.86|636.29|632.39|347
1737846900000|2025-01-25 23:15:00|637.13|633.23|636.51|632.61|637.47|633.57|636.21|632.31|380
1737847200000|2025-01-25 23:20:00|636.49|632.59|635.58|631.68|637.19|633.29|635.34|631.44|310
1737847500000|2025-01-25 23:25:00|635.49|631.59|636.63|632.73|636.92|633.02|635.28|631.38|302
1737847800000|2025-01-25 23:30:00|636.64|632.74|636.11|632.21|637.33|633.43|636.11|632.21|256
1737848100000|2025-01-25 23:35:00|636.08|632.18|636.64|632.74|637.01|633.11|635.88|631.98|320
1737848400000|2025-01-25 23:40:00|636.7|632.8|636.26|632.36|636.91|633.01|636|632.1|165
1737848700000|2025-01-25 23:45:00|636.24|632.34|635.83|631.93|636.45|632.55|635.76|631.86|178
1737849000000|2025-01-25 23:50:00|635.82|631.92|634.96|631.06|636.28|632.38|634.16|630.26|302
1737849300000|2025-01-25 23:55:00|634.79|630.89|633.94|630.04|634.82|630.92|633.18|629.28|303
1737849600000|2025-01-26 00:00:00|633.91|630.01|632.45|628.55|634.1|630.2|631.96|628.06|413
1737849900000|2025-01-26 00:05:00|632.36|628.46|633.93|630.03|634.14|630.24|632.15|628.25|311
1737850200000|2025-01-26 00:10:00|633.99|630.09|634.41|630.51|634.71|630.81|633.61|629.71|265
1737850500000|2025-01-26 00:15:00|634.4|630.5|634.57|630.67|635.15|631.25|633.69|629.79|285
1737850800000|2025-01-26 00:20:00|634.64|630.74|635.08|631.18|635.89|631.99|634.59|630.69|315
1737851100000|2025-01-26 00:25:00|635.09|631.19|635.48|631.58|635.84|631.94|634.96|631.06|329
1737851400000|2025-01-26 00:30:00|635.47|631.57|635.65|631.75|636.2|632.3|635.02|631.12|307
1737851700000|2025-01-26 00:35:00|635.63|631.73|636.24|632.34|636.7|632.8|635.29|631.39|405
1737852000000|2025-01-26 00:40:00|636.38|632.48|634.49|630.59|636.65|632.75|634.44|630.54|463
1737852300000|2025-01-26 00:45:00|634.48|630.58|633.71|629.81|634.97|631.07|633.39|629.49|452
1737852600000|2025-01-26 00:50:00|633.69|629.79|632.67|628.77|634.17|630.27|632.59|628.69|454
1737852900000|2025-01-26 00:55:00|632.64|628.74|629.32|625.42|633.18|629.28|629.32|625.42|543
1737853200000|2025-01-26 01:00:00|629.31|625.41|630.74|626.84|630.93|627.03|629.21|625.31|551
1737853500000|2025-01-26 01:05:00|630.75|626.85|631.45|627.55|632.13|628.23|630.72|626.82|330
1737853800000|2025-01-26 01:10:00|631.5|627.6|631.95|628.05|632.15|628.25|630.79|626.89|411
1737854100000|2025-01-26 01:15:00|631.97|628.07|631.44|627.54|632.05|628.15|630.21|626.31|463
1737854400000|2025-01-26 01:20:00|631.41|627.51|632.23|628.33|632.7|628.8|630.83|626.93|432
1737854700000|2025-01-26 01:25:00|632.24|628.34|632.97|629.07|632.98|629.08|632.09|628.19|259
1737855000000|2025-01-26 01:30:00|632.94|629.04|633.36|629.46|633.37|629.47|632.05|628.15|339
1737855300000|2025-01-26 01:35:00|633.51|629.61|632.4|628.5|633.92|630.02|632.24|628.34|401
1737855600000|2025-01-26 01:40:00|632.41|628.51|631.85|627.95|632.51|628.61|631.77|627.87|313
1737855900000|2025-01-26 01:45:00|632.35|628.45|631.38|627.48|632.35|628.45|630.69|626.79|319
1737856200000|2025-01-26 01:50:00|631.37|627.47|631.52|627.62|632.04|628.14|630.62|626.72|351
1737856500000|2025-01-26 01:55:00|631.72|627.82|631.8|627.9|632.04|628.14|630.93|627.03|284
1737856800000|2025-01-26 02:00:00|631.79|627.89|630.93|627.03|631.79|627.89|630.67|626.77|234
1737857100000|2025-01-26 02:05:00|630.94|627.04|628.43|624.53|631.22|627.32|628.34|624.44|321
1737857400000|2025-01-26 02:10:00|628.48|624.58|629.69|625.79|630.06|626.16|628.3|624.4|327
1737857700000|2025-01-26 02:15:00|629.7|625.8|629.82|625.92|630.93|627.03|629.17|625.27|397
1737858000000|2025-01-26 02:20:00|629.79|625.89|630.55|626.65|630.79|626.89|629.28|625.38|445
1737858300000|2025-01-26 02:25:00|630.54|626.64|630.99|627.09|631.21|627.31|630.09|626.19|354
1737858600000|2025-01-26 02:30:00|630.85|626.95|630.41|626.51|631.56|627.66|630.34|626.44|341
1737858900000|2025-01-26 02:35:00|630.65|626.75|630.03|626.13|630.73|626.83|629.62|625.72|188
1737859200000|2025-01-26 02:40:00|630.04|626.14|629.71|625.81|630.61|626.71|629.59|625.69|239
1737859500000|2025-01-26 02:45:00|629.7|625.8|629.44|625.54|630.48|626.58|628.92|625.02|246
1737859800000|2025-01-26 02:50:00|629.43|625.53|629.51|625.61|629.64|625.74|628.86|624.96|281
1737860100000|2025-01-26 02:55:00|629.5|625.6|631.29|627.39|631.33|627.43|629.46|625.56|292
1737860400000|2025-01-26 03:00:00|631.75|627.85|632.59|628.69|632.98|629.08|631.19|627.29|294
1737860700000|2025-01-26 03:05:00|632.58|628.68|632.37|628.47|632.96|629.06|632.13|628.23|271
1737861000000|2025-01-26 03:10:00|632.61|628.71|632.04|628.14|632.85|628.95|631.9|628|307
1737861300000|2025-01-26 03:15:00|632.2|628.3|632.21|628.31|632.62|628.72|631.01|627.11|349
1737861600000|2025-01-26 03:20:00|632.38|628.48|632.02|628.12|633.47|629.57|631.98|628.08|288
1737861900000|2025-01-26 03:25:00|632.03|628.13|632.43|628.53|632.58|628.68|631.81|627.91|265
1737862200000|2025-01-26 03:30:00|632.42|628.52|632.26|628.36|633.26|629.36|632.15|628.25|258
1737862500000|2025-01-26 03:35:00|632.27|628.37|633.97|630.07|634.13|630.23|632.15|628.25|400
1737862800000|2025-01-26 03:40:00|633.77|629.87|636.04|632.14|636.33|632.43|633.67|629.77|488
1737863100000|2025-01-26 03:45:00|636.06|632.16|635.59|631.69|637.11|633.21|635.38|631.48|428
1737863400000|2025-01-26 03:50:00|635.48|631.58|634.9|631|636.08|632.18|634.68|630.78|309
1737863700000|2025-01-26 03:55:00|634.89|630.99|634.39|630.49|635.02|631.12|634.32|630.42|260
1737864000000|2025-01-26 04:00:00|634.37|630.47|633.92|630.02|634.54|630.64|633.66|629.76|251
1737864300000|2025-01-26 04:05:00|633.93|630.03|635.83|631.93|636.05|632.15|633.86|629.96|385
1737864600000|2025-01-26 04:10:00|635.82|631.92|636.02|632.12|636.33|632.43|635.52|631.62|259
1737864900000|2025-01-26 04:15:00|636.09|632.19|636.25|632.35|636.38|632.48|635.35|631.45|212
1737865200000|2025-01-26 04:20:00|636.26|632.36|638.74|634.84|639.03|635.13|636.21|632.31|328
1737865500000|2025-01-26 04:25:00|638.75|634.85|640.83|636.93|641.26|637.36|638.59|634.69|460
1737865800000|2025-01-26 04:30:00|640.84|636.94|640.62|636.72|641.2|637.3|639.52|635.62|379
1737866100000|2025-01-26 04:35:00|640.53|636.63|639.61|635.71|640.74|636.84|639.13|635.23|335
1737866400000|2025-01-26 04:40:00|639.62|635.72|639.49|635.59|641.19|637.29|639.47|635.57|333
1737866700000|2025-01-26 04:45:00|639.39|635.49|639.2|635.3|640.12|636.22|638.43|634.53|253
1737867000000|2025-01-26 04:50:00|639.19|635.29|638.31|634.41|639.36|635.46|637.63|633.73|378
1737867300000|2025-01-26 04:55:00|638.33|634.43|638.19|634.29|639.03|635.13|638.03|634.13|319
1737867600000|2025-01-26 05:00:00|638.2|634.3|637.59|633.69|638.71|634.81|637.12|633.22|318
1737867900000|2025-01-26 05:05:00|637.32|633.42|637.48|633.58|637.67|633.77|637.1|633.2|238
1737868200000|2025-01-26 05:10:00|637.31|633.41|637.53|633.63|637.54|633.64|636.5|632.6|256
1737868500000|2025-01-26 05:15:00|637.49|633.59|636.53|632.63|637.73|633.83|636.18|632.28|374
1737868800000|2025-01-26 05:20:00|636.52|632.62|636.24|632.34|636.61|632.71|635.98|632.08|240
1737869100000|2025-01-26 05:25:00|636.33|632.43|636.86|632.96|637.26|633.36|636.28|632.38|195
1737869400000|2025-01-26 05:30:00|636.89|632.99|636.06|632.16|637.26|633.36|635.46|631.56|230
1737869700000|2025-01-26 05:35:00|636.05|632.15|635.95|632.05|637.14|633.24|635.58|631.68|166
1737870000000|2025-01-26 05:40:00|635.96|632.06|636.73|632.83|636.82|632.92|635.9|632|317
1737870300000|2025-01-26 05:45:00|636.72|632.82|637.43|633.53|637.98|634.08|636.52|632.62|343
1737870600000|2025-01-26 05:50:00|637.49|633.59|636.7|632.8|637.67|633.77|636.7|632.8|181
1737870900000|2025-01-26 05:55:00|636.69|632.79|636.91|633.01|637.25|633.35|636.26|632.36|212
1737871200000|2025-01-26 06:00:00|636.88|632.98|635.97|632.07|637.02|633.12|635.73|631.83|218
1737871500000|2025-01-26 06:05:00|635.96|632.06|637.93|634.03|638.53|634.63|635.88|631.98|358
1737871800000|2025-01-26 06:10:00|637.94|634.04|637.91|634.01|638.81|634.91|637.69|633.79|258
1737872100000|2025-01-26 06:15:00|637.92|634.02|635.72|631.82|638.14|634.24|635.57|631.67|347
1737872400000|2025-01-26 06:20:00|635.7|631.8|635.78|631.88|636.59|632.69|635.45|631.55|328
1737872700000|2025-01-26 06:25:00|635.81|631.91|635.74|631.84|636.79|632.89|635.44|631.54|378
1737873000000|2025-01-26 06:30:00|635.73|631.83|635.92|632.02|636.4|632.5|635.46|631.56|386
1737873300000|2025-01-26 06:35:00|635.93|632.03|636.19|632.29|637.06|633.16|635.78|631.88|324
1737873600000|2025-01-26 06:40:00|636.2|632.3|636.61|632.71|637.14|633.24|635.82|631.92|304
1737873900000|2025-01-26 06:45:00|636.77|632.87|637|633.1|637.08|633.18|636.11|632.21|285
1737874200000|2025-01-26 06:50:00|637.01|633.11|636.5|632.6|637.2|633.3|636|632.1|324
1737874500000|2025-01-26 06:55:00|636.51|632.61|637.1|633.2|637.34|633.44|636.24|632.34|121
1737874800000|2025-01-26 07:00:00|637.16|633.26|637.63|633.73|638.53|634.63|637.11|633.21|375
1737875100000|2025-01-26 07:05:00|637.64|633.74|638.45|634.55|638.52|634.62|637.31|633.41|365
1737875400000|2025-01-26 07:10:00|638.44|634.54|637.34|633.44|638.86|634.96|637.32|633.42|316
1737875700000|2025-01-26 07:15:00|637.33|633.43|637.88|633.98|638.21|634.31|637.06|633.16|218
1737876000000|2025-01-26 07:20:00|637.94|634.04|637.8|633.9|638.53|634.63|637.34|633.44|236
1737876300000|2025-01-26 07:25:00|638.03|634.13|637.04|633.14|638.81|634.91|636.94|633.04|307
1737876600000|2025-01-26 07:30:00|637.02|633.12|636.02|632.12|637.17|633.27|635.44|631.54|290
1737876900000|2025-01-26 07:35:00|636.34|632.44|636.03|632.13|636.42|632.52|634.95|631.05|407
1737877200000|2025-01-26 07:40:00|636.06|632.16|636.82|632.92|637.41|633.51|636.03|632.13|357
1737877500000|2025-01-26 07:45:00|636.8|632.9|636.27|632.37|637.04|633.14|635.9|632|346
1737877800000|2025-01-26 07:50:00|636.26|632.36|636.9|633|637.01|633.11|635.94|632.04|163
1737878100000|2025-01-26 07:55:00|636.95|633.05|637.85|633.95|638.04|634.14|636.94|633.04|125
1737878400000|2025-01-26 08:00:00|637.84|633.94|638.78|634.88|639.51|635.61|637.46|633.56|318
1737878700000|2025-01-26 08:05:00|638.77|634.87|639.73|635.83|640.4|636.5|638.77|634.87|356
1737879000000|2025-01-26 08:10:00|639.72|635.82|639.55|635.65|640.49|636.59|639.04|635.14|327
1737879300000|2025-01-26 08:15:00|639.57|635.67|638.05|634.15|640.07|636.17|638.05|634.15|319
1737879600000|2025-01-26 08:20:00|638.04|634.14|637.86|633.96|638.04|634.14|636.41|632.51|393
1737879900000|2025-01-26 08:25:00|637.87|633.97|636.19|632.29|637.87|633.97|636.07|632.17|339
1737880200000|2025-01-26 08:30:00|636.17|632.27|635.53|631.63|636.98|633.08|635.37|631.47|403
1737880500000|2025-01-26 08:35:00|635.51|631.61|636.36|632.46|636.58|632.68|635.25|631.35|323
1737880800000|2025-01-26 08:40:00|636.59|632.69|635.78|631.88|636.72|632.82|635.52|631.62|405
1737881100000|2025-01-26 08:45:00|635.77|631.87|636.8|632.9|636.8|632.9|635.32|631.42|399
1737881400000|2025-01-26 08:50:00|637.11|633.21|637.11|633.21|637.34|633.44|636.09|632.19|229
1737881700000|2025-01-26 08:55:00|637.1|633.2|636.55|632.65|637.15|633.25|635.55|631.65|243
1737882000000|2025-01-26 09:00:00|636.54|632.64|635.86|631.96|636.68|632.78|635.49|631.59|302
1737882300000|2025-01-26 09:05:00|635.85|631.95|635.69|631.79|636.25|632.35|634.8|630.9|291
1737882600000|2025-01-26 09:10:00|635.46|631.56|635.18|631.28|636.22|632.32|635.01|631.11|230
1737882900000|2025-01-26 09:15:00|635.19|631.29|636.32|632.42|636.45|632.55|635.12|631.22|274
1737883200000|2025-01-26 09:20:00|636.23|632.33|633.76|629.86|636.56|632.66|633.76|629.86|283
1737883500000|2025-01-26 09:25:00|633.75|629.85|633.77|629.87|633.97|630.07|632.82|628.92|363
1737883800000|2025-01-26 09:30:00|633.76|629.86|631.84|627.94|634.03|630.13|631.21|627.31|408
1737884100000|2025-01-26 09:35:00|631.85|627.95|631.34|627.44|632.34|628.44|631.02|627.12|613
1737884400000|2025-01-26 09:40:00|631.32|627.42|631.75|627.85|632.08|628.18|630.42|626.52|575
1737884700000|2025-01-26 09:45:00|631.73|627.83|632.16|628.26|632.16|628.26|630.99|627.09|402
1737885000000|2025-01-26 09:50:00|632.19|628.29|630.77|626.87|632.24|628.34|630.39|626.49|354
1737885300000|2025-01-26 09:55:00|630.76|626.86|631.36|627.46|631.78|627.88|630.11|626.21|347
1737885600000|2025-01-26 10:00:00|631.35|627.45|632.36|628.46|632.38|628.48|630.89|626.99|375
1737885900000|2025-01-26 10:05:00|632.56|628.66|632.51|628.61|633.11|629.21|632.25|628.35|228
1737886200000|2025-01-26 10:10:00|632.5|628.6|632.56|628.66|632.76|628.86|631.71|627.81|233
1737886500000|2025-01-26 10:15:00|632.53|628.63|632.32|628.42|632.96|629.06|631.57|627.67|316
1737886800000|2025-01-26 10:20:00|632.22|628.32|632.61|628.71|632.65|628.75|631.18|627.28|296
1737887100000|2025-01-26 10:25:00|632.64|628.74|632.36|628.46|632.68|628.78|631.72|627.82|223
1737887400000|2025-01-26 10:30:00|632.07|628.17|632.79|628.89|632.9|629|632.02|628.12|306
1737887700000|2025-01-26 10:35:00|632.78|628.88|632.1|628.2|633.09|629.19|631.94|628.04|317
1737888000000|2025-01-26 10:40:00|632.21|628.31|630.48|626.58|632.22|628.32|630.34|626.44|404
1737888300000|2025-01-26 10:45:00|630.47|626.57|631.33|627.43|632.42|628.52|630.45|626.55|482
1737888600000|2025-01-26 10:50:00|631.31|627.41|632.86|628.96|633.34|629.44|630.94|627.04|394
1737888900000|2025-01-26 10:55:00|632.87|628.97|635.15|631.25|635.3|631.4|632.84|628.94|337
1737889200000|2025-01-26 11:00:00|635.19|631.29|636.16|632.26|638.32|634.42|635.19|631.29|617
1737889500000|2025-01-26 11:05:00|636.21|632.31|635.92|632.02|636.74|632.84|635.63|631.73|324
1737889800000|2025-01-26 11:10:00|636.09|632.19|637.41|633.51|638.22|634.32|635.92|632.02|351
1737890100000|2025-01-26 11:15:00|637.43|633.53|637.24|633.34|637.62|633.72|636.23|632.33|329
1737890400000|2025-01-26 11:20:00|637|633.1|636.59|632.69|637.98|634.08|636.54|632.64|342
1737890700000|2025-01-26 11:25:00|636.58|632.68|636.73|632.83|637.21|633.31|635.85|631.95|303
1737891000000|2025-01-26 11:30:00|636.76|632.86|637.86|633.96|638.11|634.21|636.73|632.83|357
1737891300000|2025-01-26 11:35:00|638.1|634.2|638.36|634.46|638.48|634.58|637.39|633.49|337
1737891600000|2025-01-26 11:40:00|638.35|634.45|637.59|633.69|638.6|634.7|637.54|633.64|198
1737891900000|2025-01-26 11:45:00|637.6|633.7|638.11|634.21|638.35|634.45|637.23|633.33|266
1737892200000|2025-01-26 11:50:00|637.87|633.97|638.1|634.2|638.55|634.65|637.76|633.86|214
1737892500000|2025-01-26 11:55:00|638.14|634.24|639|635.1|639.28|635.38|637.92|634.02|236
1737892800000|2025-01-26 12:00:00|638.97|635.07|638.08|634.18|638.97|635.07|637.4|633.5|358
1737893100000|2025-01-26 12:05:00|638.11|634.21|636.7|632.8|638.4|634.5|636.3|632.4|419
1737893400000|2025-01-26 12:10:00|636.79|632.89|636.36|632.46|636.93|633.03|635.61|631.71|346
1737893700000|2025-01-26 12:15:00|636.29|632.39|637.98|634.08|638.05|634.15|635.82|631.92|374
1737894000000|2025-01-26 12:20:00|637.99|634.09|637.19|633.29|638.13|634.23|637.14|633.24|287
1737894300000|2025-01-26 12:25:00|637.18|633.28|637.58|633.68|637.88|633.98|636.78|632.88|236
1737894600000|2025-01-26 12:30:00|637.65|633.75|636.33|632.43|637.82|633.92|636.21|632.31|251
1737894900000|2025-01-26 12:35:00|636.8|632.9|636.91|633.01|637.72|633.82|636.66|632.76|212
1737895200000|2025-01-26 12:40:00|636.97|633.07|637.61|633.71|637.61|633.71|636.46|632.56|218
1737895500000|2025-01-26 12:45:00|637.77|633.87|636.93|633.03|637.9|634|636.29|632.39|242
1737895800000|2025-01-26 12:50:00|636.99|633.09|638.24|634.34|638.68|634.78|636.94|633.04|310
1737896100000|2025-01-26 12:55:00|638.1|634.2|639.11|635.21|639.66|635.76|638.09|634.19|226
1737896400000|2025-01-26 13:00:00|639.1|635.2|639.38|635.48|639.89|635.99|638.79|634.89|238
1737896700000|2025-01-26 13:05:00|639.27|635.37|638.48|634.58|639.35|635.45|637.79|633.89|335
1737897000000|2025-01-26 13:10:00|638.33|634.43|639.67|635.77|640.12|636.22|637.78|633.88|286
1737897300000|2025-01-26 13:15:00|639.73|635.83|639.64|635.74|639.95|636.05|639.08|635.18|262
1737897600000|2025-01-26 13:20:00|639.65|635.75|639.5|635.6|641.07|637.17|638.47|634.57|374
1737897900000|2025-01-26 13:25:00|639.51|635.61|639.43|635.53|640.17|636.27|639.08|635.18|235
1737898200000|2025-01-26 13:30:00|639.42|635.52|638.15|634.25|639.53|635.63|638.07|634.17|285
1737898500000|2025-01-26 13:35:00|638.26|634.36|639.18|635.28|640.35|636.45|638.17|634.27|333
1737898800000|2025-01-26 13:40:00|639.16|635.26|639.53|635.63|639.88|635.98|638.94|635.04|243
1737899100000|2025-01-26 13:45:00|639.54|635.64|638.19|634.29|639.57|635.67|638.15|634.25|252
1737899400000|2025-01-26 13:50:00|638.45|634.55|638.99|635.09|639.13|635.23|638.22|634.32|248
1737899700000|2025-01-26 13:55:00|638.73|634.83|639.72|635.82|639.91|636.01|638.73|634.83|283
1737900000000|2025-01-26 14:00:00|639.73|635.83|638.91|635.01|639.81|635.91|638.67|634.77|298
1737900300000|2025-01-26 14:05:00|638.87|634.97|639.05|635.15|639.52|635.62|638.44|634.54|326
1737900600000|2025-01-26 14:10:00|638.78|634.88|638.01|634.11|639.01|635.11|637.66|633.76|321
1737900900000|2025-01-26 14:15:00|638.03|634.13|639.12|635.22|639.16|635.26|637.97|634.07|286
1737901200000|2025-01-26 14:20:00|638.8|634.9|637.58|633.68|638.95|635.05|637.22|633.32|330
1737901500000|2025-01-26 14:25:00|637.57|633.67|637.6|633.7|637.84|633.94|637.49|633.59|203
1737901800000|2025-01-26 14:30:00|637.61|633.71|637.84|633.94|638.91|635.01|637.47|633.57|267
1737902100000|2025-01-26 14:35:00|637.97|634.07|638.45|634.55|638.45|634.55|637.41|633.51|362
1737902400000|2025-01-26 14:40:00|638.36|634.46|639.01|635.11|639.22|635.32|638.28|634.38|165
1737902700000|2025-01-26 14:45:00|638.98|635.08|638.62|634.72|639.16|635.26|637.89|633.99|298
1737903000000|2025-01-26 14:50:00|638.78|634.88|639.63|635.73|639.76|635.86|638.4|634.5|265
1737903300000|2025-01-26 14:55:00|639.64|635.74|638.93|635.03|639.65|635.75|638.67|634.77|218
1737903600000|2025-01-26 15:00:00|638.92|635.02|639.04|635.14|639.27|635.37|638.62|634.72|248
1737903900000|2025-01-26 15:05:00|639.05|635.15|638.83|634.93|639.89|635.99|638.65|634.75|352
1737904200000|2025-01-26 15:10:00|638.84|634.94|639.14|635.24|639.52|635.62|638.83|634.93|238
1737904500000|2025-01-26 15:15:00|639.15|635.25|640.18|636.28|640.35|636.45|639.15|635.25|304
1737904800000|2025-01-26 15:20:00|640.17|636.27|639.42|635.52|640.3|636.4|639.16|635.26|371
1737905100000|2025-01-26 15:25:00|639.43|635.53|639.19|635.29|640.06|636.16|638.81|634.91|255
1737905400000|2025-01-26 15:30:00|639.2|635.3|639.48|635.58|640.21|636.31|639.09|635.19|313
1737905700000|2025-01-26 15:35:00|639.45|635.55|639.38|635.48|639.71|635.81|638.97|635.07|288
1737906000000|2025-01-26 15:40:00|639.39|635.49|638.95|635.05|639.69|635.79|638.48|634.58|274
1737906300000|2025-01-26 15:45:00|638.83|634.93|638.26|634.36|639.14|635.24|638.07|634.17|308
1737906600000|2025-01-26 15:50:00|638.27|634.37|639.26|635.36|639.37|635.47|638.03|634.13|306
1737906900000|2025-01-26 15:55:00|639.27|635.37|637.62|633.72|639.27|635.37|637.1|633.2|309
1737907200000|2025-01-26 16:00:00|637.5|633.6|635.95|632.05|637.87|633.97|635.6|631.7|342
1737907500000|2025-01-26 16:05:00|635.99|632.09|636.22|632.32|636.56|632.66|635.1|631.2|420
1737907800000|2025-01-26 16:10:00|636.21|632.31|634.31|630.41|636.27|632.37|634.21|630.31|354
1737908100000|2025-01-26 16:15:00|634.27|630.37|635.48|631.58|635.85|631.95|634.13|630.23|432
1737908400000|2025-01-26 16:20:00|635.49|631.59|634.98|631.08|635.97|632.07|634.37|630.47|306
1737908700000|2025-01-26 16:25:00|634.99|631.09|636.65|632.75|636.66|632.76|634.99|631.09|326
1737909000000|2025-01-26 16:30:00|636.66|632.76|637.86|633.96|637.86|633.96|636.39|632.49|332
1737909300000|2025-01-26 16:35:00|637.87|633.97|637.01|633.11|638.59|634.69|637|633.1|330
1737909600000|2025-01-26 16:40:00|637.21|633.31|637.83|633.93|637.97|634.07|637.18|633.28|279
1737909900000|2025-01-26 16:45:00|637.84|633.94|637.54|633.64|638.2|634.3|636.82|632.92|243
1737910200000|2025-01-26 16:50:00|637.53|633.63|637.4|633.5|637.98|634.08|637.15|633.25|249
1737910500000|2025-01-26 16:55:00|637.41|633.51|637.18|633.28|637.86|633.96|637.05|633.15|296
1737910800000|2025-01-26 17:00:00|637.17|633.27|637.78|633.88|638.02|634.12|637.02|633.12|329
1737911100000|2025-01-26 17:05:00|637.79|633.89|637.98|634.08|638.21|634.31|637.36|633.46|294
1737911400000|2025-01-26 17:10:00|637.99|634.09|638.56|634.66|638.64|634.74|637.84|633.94|281
1737911700000|2025-01-26 17:15:00|638.15|634.25|637.58|633.68|639.25|635.35|637.07|633.17|353
1737912000000|2025-01-26 17:20:00|637.59|633.69|637.59|633.69|638.65|634.75|637.47|633.57|324
1737912300000|2025-01-26 17:25:00|637.6|633.7|636.48|632.58|637.84|633.94|636.31|632.41|331
1737912600000|2025-01-26 17:30:00|636.49|632.59|637.41|633.51|637.47|633.57|635.93|632.03|394
1737912900000|2025-01-26 17:35:00|637.42|633.52|637.56|633.66|637.66|633.76|636.72|632.82|254
1737913200000|2025-01-26 17:40:00|637.57|633.67|637.71|633.81|638.01|634.11|637.3|633.4|314
1737913500000|2025-01-26 17:45:00|637.83|633.93|640.17|636.27|640.54|636.64|637.83|633.93|395
1737913800000|2025-01-26 17:50:00|640.18|636.28|640.54|636.64|641.13|637.23|640.18|636.28|312
1737914100000|2025-01-26 17:55:00|640.58|636.68|640.64|636.74|641.23|637.33|640.23|636.33|223
1737914400000|2025-01-26 18:00:00|641.49|637.59|640.24|636.34|641.49|637.59|639.47|635.57|283
1737914700000|2025-01-26 18:05:00|640.23|636.33|643.03|639.13|643.1|639.2|640.23|636.33|340
1737915000000|2025-01-26 18:10:00|643.01|639.11|643.72|639.82|644.93|641.03|641.94|638.04|354
1737915300000|2025-01-26 18:15:00|643.71|639.81|643.83|639.93|644.32|640.42|643.35|639.45|318
1737915600000|2025-01-26 18:20:00|643.84|639.94|643.25|639.35|644.53|640.63|643|639.1|280
1737915900000|2025-01-26 18:25:00|643.24|639.34|644.56|640.66|644.68|640.78|643.24|639.34|233
1737916200000|2025-01-26 18:30:00|644.57|640.67|645.02|641.12|645.06|641.16|643.75|639.85|219
1737916500000|2025-01-26 18:35:00|644.7|640.8|644.84|640.94|645.6|641.7|644.28|640.38|195
1737916800000|2025-01-26 18:40:00|644.83|640.93|644.58|640.68|645.27|641.37|644.08|640.18|174
1737917100000|2025-01-26 18:45:00|644.67|640.77|643.87|639.97|644.93|641.03|643.39|639.49|249
1737917400000|2025-01-26 18:50:00|643.86|639.96|643.7|639.8|644.5|640.6|643.4|639.5|173
1737917700000|2025-01-26 18:55:00|643.69|639.79|643.37|639.47|643.69|639.79|642.95|639.05|88
1737918000000|2025-01-26 19:00:00|643.36|639.46|643.82|639.92|644.16|640.26|643.2|639.3|269
1737918300000|2025-01-26 19:05:00|643.83|639.93|644.74|640.84|644.8|640.9|643.22|639.32|289
1737918600000|2025-01-26 19:10:00|644.73|640.83|643.59|639.69|644.73|640.83|643.46|639.56|185
1737918900000|2025-01-26 19:15:00|643.66|639.76|644.35|640.45|644.45|640.55|643.56|639.66|118
1737919200000|2025-01-26 19:20:00|644.25|640.35|643.48|639.58|644.25|640.35|642.99|639.09|216
1737919500000|2025-01-26 19:25:00|643.53|639.63|645.8|641.9|645.81|641.91|643.51|639.61|193
1737919800000|2025-01-26 19:30:00|645.81|641.91|645.36|641.46|646.01|642.11|644.43|640.53|223
1737920100000|2025-01-26 19:35:00|645.35|641.45|647.36|643.46|647.46|643.56|645.35|641.45|245
1737920400000|2025-01-26 19:40:00|647.35|643.45|646.31|642.41|647.35|643.45|646.1|642.2|217
1737920700000|2025-01-26 19:45:00|646.3|642.4|646.79|642.89|647.05|643.15|646.11|642.21|245
1737921000000|2025-01-26 19:50:00|646.78|642.88|647.68|643.78|648.46|644.56|646.45|642.55|261
1737921300000|2025-01-26 19:55:00|647.66|643.76|647.44|643.54|647.88|643.98|647.15|643.25|222
1737921600000|2025-01-26 20:00:00|647.45|643.55|648.37|644.47|648.55|644.65|647.45|643.55|399
1737921900000|2025-01-26 20:05:00|648.36|644.46|647.09|643.19|648.36|644.46|646.52|642.62|279
1737922200000|2025-01-26 20:10:00|647.08|643.18|647.87|643.97|647.98|644.08|646.89|642.99|207
1737922500000|2025-01-26 20:15:00|647.86|643.96|648.27|644.37|648.32|644.42|646.78|642.88|251
1737922800000|2025-01-26 20:20:00|648.32|644.42|648.59|644.69|649.05|645.15|648.14|644.24|212
1737923100000|2025-01-26 20:25:00|648.36|644.46|647.98|644.08|648.43|644.53|647.74|643.84|139
1737923400000|2025-01-26 20:30:00|647.99|644.09|651.55|641.65|651.6|644.67|647.43|640.84|222
1737923700000|2025-01-26 20:35:00|651.54|641.64|650.69|640.79|651.54|641.64|650.09|640.19|236
1737924000000|2025-01-26 20:40:00|650.7|640.8|650.29|640.39|650.9|641|650.15|640.25|86
1737924300000|2025-01-26 20:45:00|650.04|640.14|650.21|640.31|650.91|641.01|649.22|639.32|276
1737924600000|2025-01-26 20:50:00|650.2|640.3|649.22|639.32|650.44|640.54|648.94|639.04|207
1737924900000|2025-01-26 20:55:00|649.21|639.31|648.3|638.4|649.21|639.31|647.82|637.92|272
1737925200000|2025-01-26 21:00:00|648.31|638.41|646.22|636.32|648.78|638.88|646.16|636.26|414
1737925500000|2025-01-26 21:05:00|645.64|635.74|644.34|634.44|646.22|636.32|643.35|633.45|594
1737925800000|2025-01-26 21:10:00|644.33|634.43|643.17|633.27|644.34|634.44|642.27|632.37|413
1737926100000|2025-01-26 21:15:00|643.2|633.3|643.55|633.65|643.55|633.65|642.5|632.6|325
1737926400000|2025-01-26 21:20:00|643.49|633.59|645.2|635.3|646.03|636.13|643.44|633.54|478
1737926700000|2025-01-26 21:25:00|645.23|635.33|644.84|634.94|645.23|635.33|643.86|633.96|348
1737927000000|2025-01-26 21:30:00|644.85|634.95|643.85|633.95|645.92|636.02|643.84|633.94|465
1737927300000|2025-01-26 21:35:00|643.86|633.96|644.1|634.2|644.26|634.36|643.31|633.41|401
1737927600000|2025-01-26 21:40:00|644.09|634.19|643.92|634.02|644.36|634.46|643.21|633.31|387
1737927900000|2025-01-26 21:45:00|643.93|634.03|640.68|630.78|644.16|634.26|640.64|630.74|479
1737928200000|2025-01-26 21:50:00|640.71|630.81|642.28|632.38|642.28|632.38|640.46|630.56|442
1737928500000|2025-01-26 21:55:00|642.06|632.16|640.48|630.58|642.39|632.49|640.48|630.58|339
1737928800000|2025-01-26 22:00:00|640.54|630.64|636.66|632.76|640.96|634.53|636.46|630.29|350
1737929100000|2025-01-26 22:05:00|636.76|632.86|634.04|630.14|637|633.1|633.73|629.83|368
1737929400000|2025-01-26 22:10:00|634.03|630.13|634.36|630.46|634.56|630.66|632.86|628.96|390
1737929700000|2025-01-26 22:15:00|634.48|630.58|637.61|633.71|637.64|633.74|633.66|629.76|426
1737930000000|2025-01-26 22:20:00|637.62|633.72|636.92|633.02|638.17|634.27|636.92|633.02|245
1737930300000|2025-01-26 22:25:00|636.9|633|637.94|634.04|637.99|634.09|636.86|632.96|255
1737930600000|2025-01-26 22:30:00|637.95|634.05|640.14|636.24|640.24|636.34|637.92|634.02|297
1737930900000|2025-01-26 22:35:00|640.15|636.25|640.44|636.54|640.64|636.74|639.51|635.61|261
1737931200000|2025-01-26 22:40:00|640.45|636.55|641.23|637.33|641.23|637.33|639.98|636.08|257
1737931500000|2025-01-26 22:45:00|641.24|637.34|640.17|636.27|641.47|637.57|640.01|636.11|240
1737931800000|2025-01-26 22:50:00|640.18|636.28|635.06|631.16|640.18|636.28|635.06|631.16|383
1737932100000|2025-01-26 22:55:00|635.05|631.15|636.33|632.43|637.62|633.72|634.48|630.58|519
1737932400000|2025-01-26 23:00:00|636.36|632.46|633.54|629.64|636.37|632.47|633.03|629.13|694
1737932700000|2025-01-26 23:05:00|633.56|629.66|631.04|627.14|634.12|630.22|630.89|626.99|504
1737933000000|2025-01-26 23:10:00|631.05|627.15|629.35|625.45|633.61|629.71|628.94|625.04|583
1737933300000|2025-01-26 23:15:00|629.3|625.4|626.19|622.29|629.44|625.54|622.49|618.59|836
1737933600000|2025-01-26 23:20:00|626.17|622.27|622.58|618.68|626.17|622.27|619.46|615.56|959
1737933900000|2025-01-26 23:25:00|622.59|618.69|623.56|619.66|624|620.1|621.24|617.34|950
1737934200000|2025-01-26 23:30:00|623.55|619.65|620.87|616.97|623.64|619.74|620.29|616.39|869
1737934500000|2025-01-26 23:35:00|620.88|616.98|621.14|617.24|622.09|618.19|619.91|616.01|790
1737934800000|2025-01-26 23:40:00|621.12|617.22|621.39|617.49|622.45|618.55|619.78|615.88|708
1737935100000|2025-01-26 23:45:00|621.3|617.4|621.61|617.71|621.87|617.97|618.96|615.06|801
1737935400000|2025-01-26 23:50:00|621.6|617.7|621.59|617.69|622.13|618.23|619.91|616.01|811
1737935700000|2025-01-26 23:55:00|621.64|617.74|619.8|615.9|621.66|617.76|619.05|615.15|808
1737849600000|2025-01-26 00:00:00|633.91|630.01|632.45|628.55|634.1|630.2|631.96|628.06|413
1737849900000|2025-01-26 00:05:00|632.36|628.46|633.93|630.03|634.14|630.24|632.15|628.25|311
1737850200000|2025-01-26 00:10:00|633.99|630.09|634.41|630.51|634.71|630.81|633.61|629.71|265
1737850500000|2025-01-26 00:15:00|634.4|630.5|634.57|630.67|635.15|631.25|633.69|629.79|285
1737850800000|2025-01-26 00:20:00|634.64|630.74|635.08|631.18|635.89|631.99|634.59|630.69|315
1737851100000|2025-01-26 00:25:00|635.09|631.19|635.48|631.58|635.84|631.94|634.96|631.06|329
1737851400000|2025-01-26 00:30:00|635.47|631.57|635.65|631.75|636.2|632.3|635.02|631.12|307
1737851700000|2025-01-26 00:35:00|635.63|631.73|636.24|632.34|636.7|632.8|635.29|631.39|405
1737852000000|2025-01-26 00:40:00|636.38|632.48|634.49|630.59|636.65|632.75|634.44|630.54|463
1737852300000|2025-01-26 00:45:00|634.48|630.58|633.71|629.81|634.97|631.07|633.39|629.49|452
1737852600000|2025-01-26 00:50:00|633.69|629.79|632.67|628.77|634.17|630.27|632.59|628.69|454
1737852900000|2025-01-26 00:55:00|632.64|628.74|629.32|625.42|633.18|629.28|629.32|625.42|543
1737853200000|2025-01-26 01:00:00|629.31|625.41|630.74|626.84|630.93|627.03|629.21|625.31|551
1737853500000|2025-01-26 01:05:00|630.75|626.85|631.45|627.55|632.13|628.23|630.72|626.82|330
1737853800000|2025-01-26 01:10:00|631.5|627.6|631.95|628.05|632.15|628.25|630.79|626.89|411
1737854100000|2025-01-26 01:15:00|631.97|628.07|631.44|627.54|632.05|628.15|630.21|626.31|463
1737854400000|2025-01-26 01:20:00|631.41|627.51|632.23|628.33|632.7|628.8|630.83|626.93|432
1737854700000|2025-01-26 01:25:00|632.24|628.34|632.97|629.07|632.98|629.08|632.09|628.19|259
1737855000000|2025-01-26 01:30:00|632.94|629.04|633.36|629.46|633.37|629.47|632.05|628.15|339
1737855300000|2025-01-26 01:35:00|633.51|629.61|632.4|628.5|633.92|630.02|632.24|628.34|401
1737855600000|2025-01-26 01:40:00|632.41|628.51|631.85|627.95|632.51|628.61|631.77|627.87|313
1737855900000|2025-01-26 01:45:00|632.35|628.45|631.38|627.48|632.35|628.45|630.69|626.79|319
1737856200000|2025-01-26 01:50:00|631.37|627.47|631.52|627.62|632.04|628.14|630.62|626.72|351
1737856500000|2025-01-26 01:55:00|631.72|627.82|631.8|627.9|632.04|628.14|630.93|627.03|284
1737856800000|2025-01-26 02:00:00|631.79|627.89|630.93|627.03|631.79|627.89|630.67|626.77|234
1737857100000|2025-01-26 02:05:00|630.94|627.04|628.43|624.53|631.22|627.32|628.34|624.44|321
1737857400000|2025-01-26 02:10:00|628.48|624.58|629.69|625.79|630.06|626.16|628.3|624.4|327
1737857700000|2025-01-26 02:15:00|629.7|625.8|629.82|625.92|630.93|627.03|629.17|625.27|397
1737858000000|2025-01-26 02:20:00|629.79|625.89|630.55|626.65|630.79|626.89|629.28|625.38|445
1737858300000|2025-01-26 02:25:00|630.54|626.64|630.99|627.09|631.21|627.31|630.09|626.19|354
1737858600000|2025-01-26 02:30:00|630.85|626.95|630.41|626.51|631.56|627.66|630.34|626.44|341
1737858900000|2025-01-26 02:35:00|630.65|626.75|630.03|626.13|630.73|626.83|629.62|625.72|188
1737859200000|2025-01-26 02:40:00|630.04|626.14|629.71|625.81|630.61|626.71|629.59|625.69|239
1737859500000|2025-01-26 02:45:00|629.7|625.8|629.44|625.54|630.48|626.58|628.92|625.02|246
1737859800000|2025-01-26 02:50:00|629.43|625.53|629.51|625.61|629.64|625.74|628.86|624.96|281
1737860100000|2025-01-26 02:55:00|629.5|625.6|631.29|627.39|631.33|627.43|629.46|625.56|292
1737860400000|2025-01-26 03:00:00|631.75|627.85|632.59|628.69|632.98|629.08|631.19|627.29|294
1737860700000|2025-01-26 03:05:00|632.58|628.68|632.37|628.47|632.96|629.06|632.13|628.23|271
1737861000000|2025-01-26 03:10:00|632.61|628.71|632.04|628.14|632.85|628.95|631.9|628|307
1737861300000|2025-01-26 03:15:00|632.2|628.3|632.21|628.31|632.62|628.72|631.01|627.11|349
1737861600000|2025-01-26 03:20:00|632.38|628.48|632.02|628.12|633.47|629.57|631.98|628.08|288
1737861900000|2025-01-26 03:25:00|632.03|628.13|632.43|628.53|632.58|628.68|631.81|627.91|265
1737862200000|2025-01-26 03:30:00|632.42|628.52|632.26|628.36|633.26|629.36|632.15|628.25|258
1737862500000|2025-01-26 03:35:00|632.27|628.37|633.97|630.07|634.13|630.23|632.15|628.25|400
1737862800000|2025-01-26 03:40:00|633.77|629.87|636.04|632.14|636.33|632.43|633.67|629.77|488
1737863100000|2025-01-26 03:45:00|636.06|632.16|635.59|631.69|637.11|633.21|635.38|631.48|428
1737863400000|2025-01-26 03:50:00|635.48|631.58|634.9|631|636.08|632.18|634.68|630.78|309
1737863700000|2025-01-26 03:55:00|634.89|630.99|634.39|630.49|635.02|631.12|634.32|630.42|260
1737864000000|2025-01-26 04:00:00|634.37|630.47|633.92|630.02|634.54|630.64|633.66|629.76|251
1737864300000|2025-01-26 04:05:00|633.93|630.03|635.83|631.93|636.05|632.15|633.86|629.96|385
1737864600000|2025-01-26 04:10:00|635.82|631.92|636.02|632.12|636.33|632.43|635.52|631.62|259
1737864900000|2025-01-26 04:15:00|636.09|632.19|636.25|632.35|636.38|632.48|635.35|631.45|212
1737865200000|2025-01-26 04:20:00|636.26|632.36|638.74|634.84|639.03|635.13|636.21|632.31|328
1737865500000|2025-01-26 04:25:00|638.75|634.85|640.83|636.93|641.26|637.36|638.59|634.69|460
1737865800000|2025-01-26 04:30:00|640.84|636.94|640.62|636.72|641.2|637.3|639.52|635.62|379
1737866100000|2025-01-26 04:35:00|640.53|636.63|639.61|635.71|640.74|636.84|639.13|635.23|335
1737866400000|2025-01-26 04:40:00|639.62|635.72|639.49|635.59|641.19|637.29|639.47|635.57|333
1737866700000|2025-01-26 04:45:00|639.39|635.49|639.2|635.3|640.12|636.22|638.43|634.53|253
1737867000000|2025-01-26 04:50:00|639.19|635.29|638.31|634.41|639.36|635.46|637.63|633.73|378
1737867300000|2025-01-26 04:55:00|638.33|634.43|638.19|634.29|639.03|635.13|638.03|634.13|319
1737867600000|2025-01-26 05:00:00|638.2|634.3|637.59|633.69|638.71|634.81|637.12|633.22|318
1737867900000|2025-01-26 05:05:00|637.32|633.42|637.48|633.58|637.67|633.77|637.1|633.2|238
1737868200000|2025-01-26 05:10:00|637.31|633.41|637.53|633.63|637.54|633.64|636.5|632.6|256
1737868500000|2025-01-26 05:15:00|637.49|633.59|636.53|632.63|637.73|633.83|636.18|632.28|374
1737868800000|2025-01-26 05:20:00|636.52|632.62|636.24|632.34|636.61|632.71|635.98|632.08|240
1737869100000|2025-01-26 05:25:00|636.33|632.43|636.86|632.96|637.26|633.36|636.28|632.38|195
1737869400000|2025-01-26 05:30:00|636.89|632.99|636.06|632.16|637.26|633.36|635.46|631.56|230
1737869700000|2025-01-26 05:35:00|636.05|632.15|635.95|632.05|637.14|633.24|635.58|631.68|166
1737870000000|2025-01-26 05:40:00|635.96|632.06|636.73|632.83|636.82|632.92|635.9|632|317
1737870300000|2025-01-26 05:45:00|636.72|632.82|637.43|633.53|637.98|634.08|636.52|632.62|343
1737870600000|2025-01-26 05:50:00|637.49|633.59|636.7|632.8|637.67|633.77|636.7|632.8|181
1737870900000|2025-01-26 05:55:00|636.69|632.79|636.91|633.01|637.25|633.35|636.26|632.36|212
1737871200000|2025-01-26 06:00:00|636.88|632.98|635.97|632.07|637.02|633.12|635.73|631.83|218
1737871500000|2025-01-26 06:05:00|635.96|632.06|637.93|634.03|638.53|634.63|635.88|631.98|358
1737871800000|2025-01-26 06:10:00|637.94|634.04|637.91|634.01|638.81|634.91|637.69|633.79|258
1737872100000|2025-01-26 06:15:00|637.92|634.02|635.72|631.82|638.14|634.24|635.57|631.67|347
1737872400000|2025-01-26 06:20:00|635.7|631.8|635.78|631.88|636.59|632.69|635.45|631.55|328
1737872700000|2025-01-26 06:25:00|635.81|631.91|635.74|631.84|636.79|632.89|635.44|631.54|378
1737873000000|2025-01-26 06:30:00|635.73|631.83|635.92|632.02|636.4|632.5|635.46|631.56|386
1737873300000|2025-01-26 06:35:00|635.93|632.03|636.19|632.29|637.06|633.16|635.78|631.88|324
1737873600000|2025-01-26 06:40:00|636.2|632.3|636.61|632.71|637.14|633.24|635.82|631.92|304
1737873900000|2025-01-26 06:45:00|636.77|632.87|637|633.1|637.08|633.18|636.11|632.21|285
1737874200000|2025-01-26 06:50:00|637.01|633.11|636.5|632.6|637.2|633.3|636|632.1|324
1737874500000|2025-01-26 06:55:00|636.51|632.61|637.1|633.2|637.34|633.44|636.24|632.34|121
1737874800000|2025-01-26 07:00:00|637.16|633.26|637.63|633.73|638.53|634.63|637.11|633.21|375
1737875100000|2025-01-26 07:05:00|637.64|633.74|638.45|634.55|638.52|634.62|637.31|633.41|365
1737875400000|2025-01-26 07:10:00|638.44|634.54|637.34|633.44|638.86|634.96|637.32|633.42|316
1737875700000|2025-01-26 07:15:00|637.33|633.43|637.88|633.98|638.21|634.31|637.06|633.16|218
1737876000000|2025-01-26 07:20:00|637.94|634.04|637.8|633.9|638.53|634.63|637.34|633.44|236
1737876300000|2025-01-26 07:25:00|638.03|634.13|637.04|633.14|638.81|634.91|636.94|633.04|307
1737876600000|2025-01-26 07:30:00|637.02|633.12|636.02|632.12|637.17|633.27|635.44|631.54|290
1737876900000|2025-01-26 07:35:00|636.34|632.44|636.03|632.13|636.42|632.52|634.95|631.05|407
1737877200000|2025-01-26 07:40:00|636.06|632.16|636.82|632.92|637.41|633.51|636.03|632.13|357
1737877500000|2025-01-26 07:45:00|636.8|632.9|636.27|632.37|637.04|633.14|635.9|632|346
1737877800000|2025-01-26 07:50:00|636.26|632.36|636.9|633|637.01|633.11|635.94|632.04|163
1737878100000|2025-01-26 07:55:00|636.95|633.05|637.85|633.95|638.04|634.14|636.94|633.04|125
1737878400000|2025-01-26 08:00:00|637.84|633.94|638.78|634.88|639.51|635.61|637.46|633.56|318
1737878700000|2025-01-26 08:05:00|638.77|634.87|639.73|635.83|640.4|636.5|638.77|634.87|356
1737879000000|2025-01-26 08:10:00|639.72|635.82|639.55|635.65|640.49|636.59|639.04|635.14|327
1737879300000|2025-01-26 08:15:00|639.57|635.67|638.05|634.15|640.07|636.17|638.05|634.15|319
1737879600000|2025-01-26 08:20:00|638.04|634.14|637.86|633.96|638.04|634.14|636.41|632.51|393
1737879900000|2025-01-26 08:25:00|637.87|633.97|636.19|632.29|637.87|633.97|636.07|632.17|339
1737880200000|2025-01-26 08:30:00|636.17|632.27|635.53|631.63|636.98|633.08|635.37|631.47|403
1737880500000|2025-01-26 08:35:00|635.51|631.61|636.36|632.46|636.58|632.68|635.25|631.35|323
1737880800000|2025-01-26 08:40:00|636.59|632.69|635.78|631.88|636.72|632.82|635.52|631.62|405
1737881100000|2025-01-26 08:45:00|635.77|631.87|636.8|632.9|636.8|632.9|635.32|631.42|399
1737881400000|2025-01-26 08:50:00|637.11|633.21|637.11|633.21|637.34|633.44|636.09|632.19|229
1737881700000|2025-01-26 08:55:00|637.1|633.2|636.55|632.65|637.15|633.25|635.55|631.65|243
1737882000000|2025-01-26 09:00:00|636.54|632.64|635.86|631.96|636.68|632.78|635.49|631.59|302
1737882300000|2025-01-26 09:05:00|635.85|631.95|635.69|631.79|636.25|632.35|634.8|630.9|291
1737882600000|2025-01-26 09:10:00|635.46|631.56|635.18|631.28|636.22|632.32|635.01|631.11|230
1737882900000|2025-01-26 09:15:00|635.19|631.29|636.32|632.42|636.45|632.55|635.12|631.22|274
1737883200000|2025-01-26 09:20:00|636.23|632.33|633.76|629.86|636.56|632.66|633.76|629.86|283
1737883500000|2025-01-26 09:25:00|633.75|629.85|633.77|629.87|633.97|630.07|632.82|628.92|363
1737883800000|2025-01-26 09:30:00|633.76|629.86|631.84|627.94|634.03|630.13|631.21|627.31|408
1737884100000|2025-01-26 09:35:00|631.85|627.95|631.34|627.44|632.34|628.44|631.02|627.12|613
1737884400000|2025-01-26 09:40:00|631.32|627.42|631.75|627.85|632.08|628.18|630.42|626.52|575
1737884700000|2025-01-26 09:45:00|631.73|627.83|632.16|628.26|632.16|628.26|630.99|627.09|402
1737885000000|2025-01-26 09:50:00|632.19|628.29|630.77|626.87|632.24|628.34|630.39|626.49|354
1737885300000|2025-01-26 09:55:00|630.76|626.86|631.36|627.46|631.78|627.88|630.11|626.21|347
1737885600000|2025-01-26 10:00:00|631.35|627.45|632.36|628.46|632.38|628.48|630.89|626.99|375
1737885900000|2025-01-26 10:05:00|632.56|628.66|632.51|628.61|633.11|629.21|632.25|628.35|228
1737886200000|2025-01-26 10:10:00|632.5|628.6|632.56|628.66|632.76|628.86|631.71|627.81|233
1737886500000|2025-01-26 10:15:00|632.53|628.63|632.32|628.42|632.96|629.06|631.57|627.67|316
1737886800000|2025-01-26 10:20:00|632.22|628.32|632.61|628.71|632.65|628.75|631.18|627.28|296
1737887100000|2025-01-26 10:25:00|632.64|628.74|632.36|628.46|632.68|628.78|631.72|627.82|223
1737887400000|2025-01-26 10:30:00|632.07|628.17|632.79|628.89|632.9|629|632.02|628.12|306
1737887700000|2025-01-26 10:35:00|632.78|628.88|632.1|628.2|633.09|629.19|631.94|628.04|317
1737888000000|2025-01-26 10:40:00|632.21|628.31|630.48|626.58|632.22|628.32|630.34|626.44|404
1737888300000|2025-01-26 10:45:00|630.47|626.57|631.33|627.43|632.42|628.52|630.45|626.55|482
1737888600000|2025-01-26 10:50:00|631.31|627.41|632.86|628.96|633.34|629.44|630.94|627.04|394
1737888900000|2025-01-26 10:55:00|632.87|628.97|635.15|631.25|635.3|631.4|632.84|628.94|337
1737889200000|2025-01-26 11:00:00|635.19|631.29|636.16|632.26|638.32|634.42|635.19|631.29|617
1737889500000|2025-01-26 11:05:00|636.21|632.31|635.92|632.02|636.74|632.84|635.63|631.73|324
1737889800000|2025-01-26 11:10:00|636.09|632.19|637.41|633.51|638.22|634.32|635.92|632.02|351
1737890100000|2025-01-26 11:15:00|637.43|633.53|637.24|633.34|637.62|633.72|636.23|632.33|329
1737890400000|2025-01-26 11:20:00|637|633.1|636.59|632.69|637.98|634.08|636.54|632.64|342
1737890700000|2025-01-26 11:25:00|636.58|632.68|636.73|632.83|637.21|633.31|635.85|631.95|303
1737891000000|2025-01-26 11:30:00|636.76|632.86|637.86|633.96|638.11|634.21|636.73|632.83|357
1737891300000|2025-01-26 11:35:00|638.1|634.2|638.36|634.46|638.48|634.58|637.39|633.49|337
1737891600000|2025-01-26 11:40:00|638.35|634.45|637.59|633.69|638.6|634.7|637.54|633.64|198
1737891900000|2025-01-26 11:45:00|637.6|633.7|638.11|634.21|638.35|634.45|637.23|633.33|266
1737892200000|2025-01-26 11:50:00|637.87|633.97|638.1|634.2|638.55|634.65|637.76|633.86|214
1737892500000|2025-01-26 11:55:00|638.14|634.24|639|635.1|639.28|635.38|637.92|634.02|236
1737892800000|2025-01-26 12:00:00|638.97|635.07|638.08|634.18|638.97|635.07|637.4|633.5|358
1737893100000|2025-01-26 12:05:00|638.11|634.21|636.7|632.8|638.4|634.5|636.3|632.4|419
1737893400000|2025-01-26 12:10:00|636.79|632.89|636.36|632.46|636.93|633.03|635.61|631.71|346
1737893700000|2025-01-26 12:15:00|636.29|632.39|637.98|634.08|638.05|634.15|635.82|631.92|374
1737894000000|2025-01-26 12:20:00|637.99|634.09|637.19|633.29|638.13|634.23|637.14|633.24|287
1737894300000|2025-01-26 12:25:00|637.18|633.28|637.58|633.68|637.88|633.98|636.78|632.88|236
1737894600000|2025-01-26 12:30:00|637.65|633.75|636.33|632.43|637.82|633.92|636.21|632.31|251
1737894900000|2025-01-26 12:35:00|636.8|632.9|636.91|633.01|637.72|633.82|636.66|632.76|212
1737895200000|2025-01-26 12:40:00|636.97|633.07|637.61|633.71|637.61|633.71|636.46|632.56|218
1737895500000|2025-01-26 12:45:00|637.77|633.87|636.93|633.03|637.9|634|636.29|632.39|242
1737895800000|2025-01-26 12:50:00|636.99|633.09|638.24|634.34|638.68|634.78|636.94|633.04|310
1737896100000|2025-01-26 12:55:00|638.1|634.2|639.11|635.21|639.66|635.76|638.09|634.19|226
1737896400000|2025-01-26 13:00:00|639.1|635.2|639.38|635.48|639.89|635.99|638.79|634.89|238
1737896700000|2025-01-26 13:05:00|639.27|635.37|638.48|634.58|639.35|635.45|637.79|633.89|335
1737897000000|2025-01-26 13:10:00|638.33|634.43|639.67|635.77|640.12|636.22|637.78|633.88|286
1737897300000|2025-01-26 13:15:00|639.73|635.83|639.64|635.74|639.95|636.05|639.08|635.18|262
1737897600000|2025-01-26 13:20:00|639.65|635.75|639.5|635.6|641.07|637.17|638.47|634.57|374
1737897900000|2025-01-26 13:25:00|639.51|635.61|639.43|635.53|640.17|636.27|639.08|635.18|235
1737898200000|2025-01-26 13:30:00|639.42|635.52|638.15|634.25|639.53|635.63|638.07|634.17|285
1737898500000|2025-01-26 13:35:00|638.26|634.36|639.18|635.28|640.35|636.45|638.17|634.27|333
1737898800000|2025-01-26 13:40:00|639.16|635.26|639.53|635.63|639.88|635.98|638.94|635.04|243
1737899100000|2025-01-26 13:45:00|639.54|635.64|638.19|634.29|639.57|635.67|638.15|634.25|252
1737899400000|2025-01-26 13:50:00|638.45|634.55|638.99|635.09|639.13|635.23|638.22|634.32|248
1737899700000|2025-01-26 13:55:00|638.73|634.83|639.72|635.82|639.91|636.01|638.73|634.83|283
1737900000000|2025-01-26 14:00:00|639.73|635.83|638.91|635.01|639.81|635.91|638.67|634.77|298
1737900300000|2025-01-26 14:05:00|638.87|634.97|639.05|635.15|639.52|635.62|638.44|634.54|326
1737900600000|2025-01-26 14:10:00|638.78|634.88|638.01|634.11|639.01|635.11|637.66|633.76|321
1737900900000|2025-01-26 14:15:00|638.03|634.13|639.12|635.22|639.16|635.26|637.97|634.07|286
1737901200000|2025-01-26 14:20:00|638.8|634.9|637.58|633.68|638.95|635.05|637.22|633.32|330
1737901500000|2025-01-26 14:25:00|637.57|633.67|637.6|633.7|637.84|633.94|637.49|633.59|203
1737901800000|2025-01-26 14:30:00|637.61|633.71|637.84|633.94|638.91|635.01|637.47|633.57|267
1737902100000|2025-01-26 14:35:00|637.97|634.07|638.45|634.55|638.45|634.55|637.41|633.51|362
1737902400000|2025-01-26 14:40:00|638.36|634.46|639.01|635.11|639.22|635.32|638.28|634.38|165
1737902700000|2025-01-26 14:45:00|638.98|635.08|638.62|634.72|639.16|635.26|637.89|633.99|298
1737903000000|2025-01-26 14:50:00|638.78|634.88|639.63|635.73|639.76|635.86|638.4|634.5|265
1737903300000|2025-01-26 14:55:00|639.64|635.74|638.93|635.03|639.65|635.75|638.67|634.77|218
1737903600000|2025-01-26 15:00:00|638.92|635.02|639.04|635.14|639.27|635.37|638.62|634.72|248
1737903900000|2025-01-26 15:05:00|639.05|635.15|638.83|634.93|639.89|635.99|638.65|634.75|352
1737904200000|2025-01-26 15:10:00|638.84|634.94|639.14|635.24|639.52|635.62|638.83|634.93|238
1737904500000|2025-01-26 15:15:00|639.15|635.25|640.18|636.28|640.35|636.45|639.15|635.25|304
1737904800000|2025-01-26 15:20:00|640.17|636.27|639.42|635.52|640.3|636.4|639.16|635.26|371
1737905100000|2025-01-26 15:25:00|639.43|635.53|639.19|635.29|640.06|636.16|638.81|634.91|255
1737905400000|2025-01-26 15:30:00|639.2|635.3|639.48|635.58|640.21|636.31|639.09|635.19|313
1737905700000|2025-01-26 15:35:00|639.45|635.55|639.38|635.48|639.71|635.81|638.97|635.07|288
1737906000000|2025-01-26 15:40:00|639.39|635.49|638.95|635.05|639.69|635.79|638.48|634.58|274
1737906300000|2025-01-26 15:45:00|638.83|634.93|638.26|634.36|639.14|635.24|638.07|634.17|308
1737906600000|2025-01-26 15:50:00|638.27|634.37|639.26|635.36|639.37|635.47|638.03|634.13|306
1737906900000|2025-01-26 15:55:00|639.27|635.37|637.62|633.72|639.27|635.37|637.1|633.2|309
1737907200000|2025-01-26 16:00:00|637.5|633.6|635.95|632.05|637.87|633.97|635.6|631.7|342
1737907500000|2025-01-26 16:05:00|635.99|632.09|636.22|632.32|636.56|632.66|635.1|631.2|420
1737907800000|2025-01-26 16:10:00|636.21|632.31|634.31|630.41|636.27|632.37|634.21|630.31|354
1737908100000|2025-01-26 16:15:00|634.27|630.37|635.48|631.58|635.85|631.95|634.13|630.23|432
1737908400000|2025-01-26 16:20:00|635.49|631.59|634.98|631.08|635.97|632.07|634.37|630.47|306
1737908700000|2025-01-26 16:25:00|634.99|631.09|636.65|632.75|636.66|632.76|634.99|631.09|326
1737909000000|2025-01-26 16:30:00|636.66|632.76|637.86|633.96|637.86|633.96|636.39|632.49|332
1737909300000|2025-01-26 16:35:00|637.87|633.97|637.01|633.11|638.59|634.69|637|633.1|330
1737909600000|2025-01-26 16:40:00|637.21|633.31|637.83|633.93|637.97|634.07|637.18|633.28|279
1737909900000|2025-01-26 16:45:00|637.84|633.94|637.54|633.64|638.2|634.3|636.82|632.92|243
1737910200000|2025-01-26 16:50:00|637.53|633.63|637.4|633.5|637.98|634.08|637.15|633.25|249
1737910500000|2025-01-26 16:55:00|637.41|633.51|637.18|633.28|637.86|633.96|637.05|633.15|296
1737910800000|2025-01-26 17:00:00|637.17|633.27|637.78|633.88|638.02|634.12|637.02|633.12|329
1737911100000|2025-01-26 17:05:00|637.79|633.89|637.98|634.08|638.21|634.31|637.36|633.46|294
1737911400000|2025-01-26 17:10:00|637.99|634.09|638.56|634.66|638.64|634.74|637.84|633.94|281
1737911700000|2025-01-26 17:15:00|638.15|634.25|637.58|633.68|639.25|635.35|637.07|633.17|353
1737912000000|2025-01-26 17:20:00|637.59|633.69|637.59|633.69|638.65|634.75|637.47|633.57|324
1737912300000|2025-01-26 17:25:00|637.6|633.7|636.48|632.58|637.84|633.94|636.31|632.41|331
1737912600000|2025-01-26 17:30:00|636.49|632.59|637.41|633.51|637.47|633.57|635.93|632.03|394
1737912900000|2025-01-26 17:35:00|637.42|633.52|637.56|633.66|637.66|633.76|636.72|632.82|254
1737913200000|2025-01-26 17:40:00|637.57|633.67|637.71|633.81|638.01|634.11|637.3|633.4|314
1737913500000|2025-01-26 17:45:00|637.83|633.93|640.17|636.27|640.54|636.64|637.83|633.93|395
1737913800000|2025-01-26 17:50:00|640.18|636.28|640.54|636.64|641.13|637.23|640.18|636.28|312
1737914100000|2025-01-26 17:55:00|640.58|636.68|640.64|636.74|641.23|637.33|640.23|636.33|223
1737914400000|2025-01-26 18:00:00|641.49|637.59|640.24|636.34|641.49|637.59|639.47|635.57|283
1737914700000|2025-01-26 18:05:00|640.23|636.33|643.03|639.13|643.1|639.2|640.23|636.33|340
1737915000000|2025-01-26 18:10:00|643.01|639.11|643.72|639.82|644.93|641.03|641.94|638.04|354
1737915300000|2025-01-26 18:15:00|643.71|639.81|643.83|639.93|644.32|640.42|643.35|639.45|318
1737915600000|2025-01-26 18:20:00|643.84|639.94|643.25|639.35|644.53|640.63|643|639.1|280
1737915900000|2025-01-26 18:25:00|643.24|639.34|644.56|640.66|644.68|640.78|643.24|639.34|233
1737916200000|2025-01-26 18:30:00|644.57|640.67|645.02|641.12|645.06|641.16|643.75|639.85|219
1737916500000|2025-01-26 18:35:00|644.7|640.8|644.84|640.94|645.6|641.7|644.28|640.38|195
1737916800000|2025-01-26 18:40:00|644.83|640.93|644.58|640.68|645.27|641.37|644.08|640.18|174
1737917100000|2025-01-26 18:45:00|644.67|640.77|643.87|639.97|644.93|641.03|643.39|639.49|249
1737917400000|2025-01-26 18:50:00|643.86|639.96|643.7|639.8|644.5|640.6|643.4|639.5|173
1737917700000|2025-01-26 18:55:00|643.69|639.79|643.37|639.47|643.69|639.79|642.95|639.05|88
1737918000000|2025-01-26 19:00:00|643.36|639.46|643.82|639.92|644.16|640.26|643.2|639.3|269
1737918300000|2025-01-26 19:05:00|643.83|639.93|644.74|640.84|644.8|640.9|643.22|639.32|289
1737918600000|2025-01-26 19:10:00|644.73|640.83|643.59|639.69|644.73|640.83|643.46|639.56|185
1737918900000|2025-01-26 19:15:00|643.66|639.76|644.35|640.45|644.45|640.55|643.56|639.66|118
1737919200000|2025-01-26 19:20:00|644.25|640.35|643.48|639.58|644.25|640.35|642.99|639.09|216
1737919500000|2025-01-26 19:25:00|643.53|639.63|645.8|641.9|645.81|641.91|643.51|639.61|193
1737919800000|2025-01-26 19:30:00|645.81|641.91|645.36|641.46|646.01|642.11|644.43|640.53|223
1737920100000|2025-01-26 19:35:00|645.35|641.45|647.36|643.46|647.46|643.56|645.35|641.45|245
1737920400000|2025-01-26 19:40:00|647.35|643.45|646.31|642.41|647.35|643.45|646.1|642.2|217
1737920700000|2025-01-26 19:45:00|646.3|642.4|646.79|642.89|647.05|643.15|646.11|642.21|245
1737921000000|2025-01-26 19:50:00|646.78|642.88|647.68|643.78|648.46|644.56|646.45|642.55|261
1737921300000|2025-01-26 19:55:00|647.66|643.76|647.44|643.54|647.88|643.98|647.15|643.25|222
1737921600000|2025-01-26 20:00:00|647.45|643.55|648.37|644.47|648.55|644.65|647.45|643.55|399
1737921900000|2025-01-26 20:05:00|648.36|644.46|647.09|643.19|648.36|644.46|646.52|642.62|279
1737922200000|2025-01-26 20:10:00|647.08|643.18|647.87|643.97|647.98|644.08|646.89|642.99|207
1737922500000|2025-01-26 20:15:00|647.86|643.96|648.27|644.37|648.32|644.42|646.78|642.88|251
1737922800000|2025-01-26 20:20:00|648.32|644.42|648.59|644.69|649.05|645.15|648.14|644.24|212
1737923100000|2025-01-26 20:25:00|648.36|644.46|647.98|644.08|648.43|644.53|647.74|643.84|139
1737923400000|2025-01-26 20:30:00|647.99|644.09|651.55|641.65|651.6|644.67|647.43|640.84|222
1737923700000|2025-01-26 20:35:00|651.54|641.64|650.69|640.79|651.54|641.64|650.09|640.19|236
1737924000000|2025-01-26 20:40:00|650.7|640.8|650.29|640.39|650.9|641|650.15|640.25|86
1737924300000|2025-01-26 20:45:00|650.04|640.14|650.21|640.31|650.91|641.01|649.22|639.32|276
1737924600000|2025-01-26 20:50:00|650.2|640.3|649.22|639.32|650.44|640.54|648.94|639.04|207
1737924900000|2025-01-26 20:55:00|649.21|639.31|648.3|638.4|649.21|639.31|647.82|637.92|272
1737925200000|2025-01-26 21:00:00|648.31|638.41|646.22|636.32|648.78|638.88|646.16|636.26|414
1737925500000|2025-01-26 21:05:00|645.64|635.74|644.34|634.44|646.22|636.32|643.35|633.45|594
1737925800000|2025-01-26 21:10:00|644.33|634.43|643.17|633.27|644.34|634.44|642.27|632.37|413
1737926100000|2025-01-26 21:15:00|643.2|633.3|643.55|633.65|643.55|633.65|642.5|632.6|325
1737926400000|2025-01-26 21:20:00|643.49|633.59|645.2|635.3|646.03|636.13|643.44|633.54|478
1737926700000|2025-01-26 21:25:00|645.23|635.33|644.84|634.94|645.23|635.33|643.86|633.96|348
1737927000000|2025-01-26 21:30:00|644.85|634.95|643.85|633.95|645.92|636.02|643.84|633.94|465
1737927300000|2025-01-26 21:35:00|643.86|633.96|644.1|634.2|644.26|634.36|643.31|633.41|401
1737927600000|2025-01-26 21:40:00|644.09|634.19|643.92|634.02|644.36|634.46|643.21|633.31|387
1737927900000|2025-01-26 21:45:00|643.93|634.03|640.68|630.78|644.16|634.26|640.64|630.74|479
1737928200000|2025-01-26 21:50:00|640.71|630.81|642.28|632.38|642.28|632.38|640.46|630.56|442
1737928500000|2025-01-26 21:55:00|642.06|632.16|640.48|630.58|642.39|632.49|640.48|630.58|339
1737928800000|2025-01-26 22:00:00|640.54|630.64|636.66|632.76|640.96|634.53|636.46|630.29|350
1737929100000|2025-01-26 22:05:00|636.76|632.86|634.04|630.14|637|633.1|633.73|629.83|368
1737929400000|2025-01-26 22:10:00|634.03|630.13|634.36|630.46|634.56|630.66|632.86|628.96|390
1737929700000|2025-01-26 22:15:00|634.48|630.58|637.61|633.71|637.64|633.74|633.66|629.76|426
1737930000000|2025-01-26 22:20:00|637.62|633.72|636.92|633.02|638.17|634.27|636.92|633.02|245
1737930300000|2025-01-26 22:25:00|636.9|633|637.94|634.04|637.99|634.09|636.86|632.96|255
1737930600000|2025-01-26 22:30:00|637.95|634.05|640.14|636.24|640.24|636.34|637.92|634.02|297
1737930900000|2025-01-26 22:35:00|640.15|636.25|640.44|636.54|640.64|636.74|639.51|635.61|261
1737931200000|2025-01-26 22:40:00|640.45|636.55|641.23|637.33|641.23|637.33|639.98|636.08|257
1737931500000|2025-01-26 22:45:00|641.24|637.34|640.17|636.27|641.47|637.57|640.01|636.11|240
1737931800000|2025-01-26 22:50:00|640.18|636.28|635.06|631.16|640.18|636.28|635.06|631.16|383
1737932100000|2025-01-26 22:55:00|635.05|631.15|636.33|632.43|637.62|633.72|634.48|630.58|519
1737932400000|2025-01-26 23:00:00|636.36|632.46|633.54|629.64|636.37|632.47|633.03|629.13|694
1737932700000|2025-01-26 23:05:00|633.56|629.66|631.04|627.14|634.12|630.22|630.89|626.99|504
1737933000000|2025-01-26 23:10:00|631.05|627.15|629.35|625.45|633.61|629.71|628.94|625.04|583
1737933300000|2025-01-26 23:15:00|629.3|625.4|626.19|622.29|629.44|625.54|622.49|618.59|836
1737933600000|2025-01-26 23:20:00|626.17|622.27|622.58|618.68|626.17|622.27|619.46|615.56|959
1737933900000|2025-01-26 23:25:00|622.59|618.69|623.56|619.66|624|620.1|621.24|617.34|950
1737934200000|2025-01-26 23:30:00|623.55|619.65|620.87|616.97|623.64|619.74|620.29|616.39|869
1737934500000|2025-01-26 23:35:00|620.88|616.98|621.14|617.24|622.09|618.19|619.91|616.01|790
1737934800000|2025-01-26 23:40:00|621.12|617.22|621.39|617.49|622.45|618.55|619.78|615.88|708
1737935100000|2025-01-26 23:45:00|621.3|617.4|621.61|617.71|621.87|617.97|618.96|615.06|801
1737935400000|2025-01-26 23:50:00|621.6|617.7|621.59|617.69|622.13|618.23|619.91|616.01|811
1737935700000|2025-01-26 23:55:00|621.64|617.74|619.8|615.9|621.66|617.76|619.05|615.15|808
1737936000000|2025-01-27 00:00:00|619.36|615.46|618.5|614.6|619.43|615.53|611.82|607.92|817
1737936300000|2025-01-27 00:05:00|618.64|614.74|622.38|618.48|623.28|619.38|618.3|614.4|921
1737936600000|2025-01-27 00:10:00|622.27|618.37|619.97|616.07|623.25|619.35|619.73|615.83|876
1737936900000|2025-01-27 00:15:00|619.93|616.03|617.29|613.39|621.44|617.54|617.17|613.27|939
1737937200000|2025-01-27 00:20:00|617.31|613.41|614.26|610.36|618.29|614.39|614.02|610.12|835
1737937500000|2025-01-27 00:25:00|614.45|610.55|616.42|612.52|617.82|613.92|614.36|610.46|790
1737937800000|2025-01-27 00:30:00|616.49|612.59|615.18|611.28|616.65|612.75|612.1|608.2|862
1737938100000|2025-01-27 00:35:00|615.13|611.23|614.69|610.79|616.14|612.24|613.65|609.75|942
1737938400000|2025-01-27 00:40:00|614.02|610.12|614.24|610.34|615.64|611.74|613.09|609.19|829
1737938700000|2025-01-27 00:45:00|614.75|610.85|614.59|610.69|616.14|612.24|613.03|609.13|959
1737939000000|2025-01-27 00:50:00|614.55|610.65|611.85|607.95|614.78|610.88|611.04|607.14|916
1737939300000|2025-01-27 00:55:00|611.84|607.94|611.69|607.79|612.81|608.91|611.08|607.18|784
1737939600000|2025-01-27 01:00:00|611.68|607.78|612.55|608.65|613.32|609.42|609.57|605.67|1002
1737939900000|2025-01-27 01:05:00|612.52|608.62|609.58|605.68|613.8|609.9|608.59|604.69|962
1737940200000|2025-01-27 01:10:00|609.56|605.66|604.51|600.61|609.78|605.88|603.8|599.9|916
1737940500000|2025-01-27 01:15:00|604.5|600.6|605.07|601.17|608.63|604.73|603.87|599.97|972
1737940800000|2025-01-27 01:20:00|605.31|601.41|609.7|605.8|609.73|605.83|605|601.1|939
1737941100000|2025-01-27 01:25:00|609.69|605.79|606.35|602.45|610|606.1|605.86|601.96|776
1737941400000|2025-01-27 01:30:00|606.34|602.44|606.52|602.62|607.13|603.23|605.58|601.68|823
1737941700000|2025-01-27 01:35:00|606.5|602.6|609.66|605.76|610.02|606.12|606.08|602.18|729
1737942000000|2025-01-27 01:40:00|609.76|605.86|607.49|603.59|610.6|606.7|607.41|603.51|748
1737942300000|2025-01-27 01:45:00|607.48|603.58|607.68|603.78|608.21|604.31|606.43|602.53|800
1737942600000|2025-01-27 01:50:00|607.65|603.75|605.9|602|608.48|604.58|605.51|601.61|680
1737942900000|2025-01-27 01:55:00|605.83|601.93|603.31|599.41|605.89|601.99|603.19|599.29|650
1737943200000|2025-01-27 02:00:00|603.3|599.4|598.2|594.3|603.3|599.4|593.29|589.39|986
1737943500000|2025-01-27 02:05:00|598.21|594.31|597.99|594.09|601.31|597.41|597.46|593.56|991
1737943800000|2025-01-27 02:10:00|598.03|594.13|601.06|597.16|601.71|597.81|597.31|593.41|947
1737944100000|2025-01-27 02:15:00|601.07|597.17|597.44|593.54|602.52|598.62|597.21|593.31|806
1737944400000|2025-01-27 02:20:00|597.43|593.53|599.98|596.08|601.47|597.57|597.16|593.26|757
1737944700000|2025-01-27 02:25:00|599.99|596.09|598.11|594.21|600.29|596.39|597.99|594.09|723
1737945000000|2025-01-27 02:30:00|598.41|594.51|596.53|592.63|598.91|595.01|595.05|591.15|897
1737945300000|2025-01-27 02:35:00|596.57|592.67|597.01|593.11|598.24|594.34|595.79|591.89|860
1737945600000|2025-01-27 02:40:00|597.21|593.31|597.53|593.63|599.67|595.77|596.47|592.57|830
1737945900000|2025-01-27 02:45:00|597.52|593.62|594.7|590.8|597.91|594.01|594.34|590.44|821
1737946200000|2025-01-27 02:50:00|594.72|590.82|595.56|591.66|596.75|592.85|593.93|590.03|780
1737946500000|2025-01-27 02:55:00|595.49|591.59|594.59|590.69|595.68|591.78|593.35|589.45|633
1737946800000|2025-01-27 03:00:00|594.6|590.7|596.53|592.63|596.53|592.63|590.76|586.86|896
1737947100000|2025-01-27 03:05:00|596.56|592.66|596.75|592.85|597.1|593.2|595.23|591.33|684
1737947400000|2025-01-27 03:10:00|596.77|592.87|598.6|594.7|598.87|594.97|596.39|592.49|498
1737947700000|2025-01-27 03:15:00|598.61|594.71|601.97|598.07|601.97|598.07|598.54|594.64|493
1737948000000|2025-01-27 03:20:00|601.99|598.09|603.04|599.14|604.49|600.59|601.91|598.01|605
1737948300000|2025-01-27 03:25:00|603.05|599.15|603.3|599.4|603.51|599.61|602.19|598.29|478
1737948600000|2025-01-27 03:30:00|603.2|599.3|600.89|596.99|603.35|599.45|600.44|596.54|635
1737948900000|2025-01-27 03:35:00|600.98|597.08|600.73|596.83|601.29|597.39|599.96|596.06|590
1737949200000|2025-01-27 03:40:00|600.72|596.82|601.6|597.7|601.6|597.7|599.93|596.03|521
1737949500000|2025-01-27 03:45:00|601.61|597.71|600.32|596.42|602.23|598.33|600.01|596.11|524
1737949800000|2025-01-27 03:50:00|600.41|596.51|599.73|595.83|600.98|597.08|599.13|595.23|499
1737950100000|2025-01-27 03:55:00|599.74|595.84|601.09|597.19|601.14|597.24|599.53|595.63|354
1737950400000|2025-01-27 04:00:00|599.81|595.91|598.55|594.65|600.26|596.36|598.17|594.27|508
1737950700000|2025-01-27 04:05:00|598.56|594.66|597.35|593.45|598.57|594.67|596.42|592.52|503
1737951000000|2025-01-27 04:10:00|597.36|593.46|595.88|591.98|597.4|593.5|595.64|591.74|572
1737951300000|2025-01-27 04:15:00|595.91|592.01|594.34|590.44|597.24|593.34|593.87|589.97|744
1737951600000|2025-01-27 04:20:00|594.31|590.41|595.62|591.72|596.23|592.33|593.98|590.08|698
1737951900000|2025-01-27 04:25:00|595.63|591.73|595.47|591.57|596.33|592.43|595.27|591.37|491
1737952200000|2025-01-27 04:30:00|595.49|591.59|595.69|591.79|596.27|592.37|593.64|589.74|606
1737952500000|2025-01-27 04:35:00|595.7|591.8|594.78|590.88|596.12|592.22|594.51|590.61|642
1737952800000|2025-01-27 04:40:00|594.75|590.85|594.2|590.3|595.55|591.65|594.11|590.21|658
1737953100000|2025-01-27 04:45:00|594.21|590.31|592.64|588.74|594.59|590.69|592.63|588.73|601
1737953400000|2025-01-27 04:50:00|592.65|588.75|591.4|587.5|592.87|588.97|590.81|586.91|593
1737953700000|2025-01-27 04:55:00|591.53|587.63|591.08|587.18|591.98|588.08|590.76|586.86|556
1737954000000|2025-01-27 05:00:00|591.09|587.19|591.68|587.78|593.02|589.12|590.88|586.98|708
1737954300000|2025-01-27 05:05:00|591.45|587.55|592.56|588.66|593.57|589.67|591.39|587.49|685
1737954600000|2025-01-27 05:10:00|592.55|588.65|589.11|585.21|592.71|588.81|588.9|585|460
1737954900000|2025-01-27 05:15:00|589.03|585.13|592.1|588.2|592.11|588.21|589.02|585.12|714
1737955200000|2025-01-27 05:20:00|592.11|588.21|589.88|585.98|592.66|588.76|589.65|585.75|552
1737955500000|2025-01-27 05:25:00|589.9|586|590.92|587.02|591.38|587.48|589.56|585.66|664
1737955800000|2025-01-27 05:30:00|590.93|587.03|588.63|584.73|591.06|587.16|588.29|584.39|532
1737956100000|2025-01-27 05:35:00|588.48|584.58|586.67|582.77|590.9|587|586.61|582.71|684
1737956400000|2025-01-27 05:40:00|586.66|582.76|586.13|582.23|587.09|583.19|583.65|579.75|829
1737956700000|2025-01-27 05:45:00|586.14|582.24|584.95|581.05|587.08|583.18|584.54|580.64|731
1737957000000|2025-01-27 05:50:00|584.97|581.07|585.35|581.45|585.48|581.58|583.17|579.27|900
1737957300000|2025-01-27 05:55:00|585.3|581.4|588.42|584.52|589.07|585.17|584.65|580.75|781
1737957600000|2025-01-27 06:00:00|588.47|584.57|588.29|584.39|588.91|585.01|585.93|582.03|819
1737957900000|2025-01-27 06:05:00|588.39|584.49|590.99|587.09|591.08|587.18|588.13|584.23|477
1737958200000|2025-01-27 06:10:00|591.02|587.12|587.44|583.54|591.09|587.19|587.44|583.54|430
1737958500000|2025-01-27 06:15:00|587.43|583.53|584.16|580.26|587.61|583.71|583.99|580.09|720
1737958800000|2025-01-27 06:20:00|584.15|580.25|585.46|581.56|585.93|582.03|584.07|580.17|549
1737959100000|2025-01-27 06:25:00|585.45|581.55|585.24|581.34|586.28|582.38|584.9|581|470
1737959400000|2025-01-27 06:30:00|585.21|581.31|583.94|580.04|585.21|581.31|583.45|579.55|499
1737959700000|2025-01-27 06:35:00|583.93|580.03|578.85|574.95|583.94|580.04|577.14|573.24|487
1737960000000|2025-01-27 06:40:00|578.84|574.94|576.02|572.12|579.78|575.88|574.88|570.98|538
1737960300000|2025-01-27 06:45:00|576.03|572.13|576.86|572.96|580.15|576.25|574.81|570.91|736
1737960600000|2025-01-27 06:50:00|576.83|572.93|578.82|574.92|579.72|575.82|576.55|572.65|877
1737960900000|2025-01-27 06:55:00|578.85|574.95|577.17|573.27|579.19|575.29|576.53|572.63|780
1737961200000|2025-01-27 07:00:00|577.1|573.2|578.21|574.31|579.56|575.66|576.4|572.5|783
1737961500000|2025-01-27 07:05:00|578.2|574.3|577|573.1|579.59|575.69|576.72|572.82|760
1737961800000|2025-01-27 07:10:00|577.01|573.11|576.9|573|579.07|575.17|576.76|572.86|766
1737962100000|2025-01-27 07:15:00|576.92|573.02|567.96|564.06|577.47|573.57|567.24|563.34|919
1737962400000|2025-01-27 07:20:00|567.92|564.02|565.85|561.95|567.92|564.02|560.3|556.4|1042
1737962700000|2025-01-27 07:25:00|565.92|562.02|552.88|548.98|567.57|563.67|552.77|548.87|971
1737963000000|2025-01-27 07:30:00|554.33|550.43|564.24|560.34|564.83|560.93|552.93|549.03|980
1737963300000|2025-01-27 07:35:00|564.22|560.32|567.23|563.33|567.5|563.6|563.81|559.91|998
1737963600000|2025-01-27 07:40:00|567.18|563.28|572.86|568.96|573.75|569.85|566.95|563.05|971
1737963900000|2025-01-27 07:45:00|572.84|568.94|571.95|568.05|573.22|569.32|569.2|565.3|948
1737964200000|2025-01-27 07:50:00|571.92|568.02|572.65|568.75|573.43|569.53|570.82|566.92|844
1737964500000|2025-01-27 07:55:00|572.93|569.03|572.62|568.72|574.36|570.46|571.48|567.58|861
1737964800000|2025-01-27 08:00:00|572.61|568.71|566.07|562.17|572.91|569.01|565.33|561.43|950
1737965100000|2025-01-27 08:05:00|566.08|562.18|565.41|561.51|569.13|565.23|565.15|561.25|977
1737965400000|2025-01-27 08:10:00|565.4|561.5|568.58|564.68|569.14|565.24|564.82|560.92|979
1737965700000|2025-01-27 08:15:00|568.6|564.7|567.74|563.84|568.68|564.78|564.18|560.28|931
1737966000000|2025-01-27 08:20:00|567.76|563.86|568.62|564.72|569.82|565.92|567.44|563.54|832
1737966300000|2025-01-27 08:25:00|568.4|564.5|567.59|563.69|570.17|566.27|567.41|563.51|812
1737966600000|2025-01-27 08:30:00|567.62|563.72|562.87|558.97|567.62|563.72|562.87|558.97|728
1737966900000|2025-01-27 08:35:00|562.82|558.92|560.53|556.63|563.22|559.32|560.11|556.21|857
1737967200000|2025-01-27 08:40:00|560.55|556.65|559.95|556.05|562.58|558.68|559.56|555.66|800
1737967500000|2025-01-27 08:45:00|559.86|555.96|563.54|559.64|563.97|560.07|559.49|555.59|906
1737967800000|2025-01-27 08:50:00|563.53|559.63|566.25|562.35|566.25|562.35|563.49|559.59|684
1737968100000|2025-01-27 08:55:00|566.26|562.36|568.47|564.57|569.23|565.33|566.07|562.17|675
1737968400000|2025-01-27 09:00:00|568.46|564.56|570.67|566.77|570.68|566.78|566.06|562.16|868
1737968700000|2025-01-27 09:05:00|570.68|566.78|574.35|570.45|575.07|571.17|570.49|566.59|854
1737969000000|2025-01-27 09:10:00|574.36|570.46|573.36|569.46|574.65|570.75|572.93|569.03|738
1737969300000|2025-01-27 09:15:00|573.34|569.44|573|569.1|574.73|570.83|572.61|568.71|795
1737969600000|2025-01-27 09:20:00|572.99|569.09|568.74|564.84|573.22|569.32|568.72|564.82|775
1737969900000|2025-01-27 09:25:00|568.77|564.87|565|561.1|569.75|565.85|565|561.1|625
1737970200000|2025-01-27 09:30:00|564.99|561.09|568.27|564.37|568.31|564.41|564.81|560.91|851
1737970500000|2025-01-27 09:35:00|568.28|564.38|570.41|566.51|570.63|566.73|566.97|563.07|909
1737970800000|2025-01-27 09:40:00|570.45|566.55|568.54|564.64|571.11|567.21|568.08|564.18|702
1737971100000|2025-01-27 09:45:00|568.53|564.63|570.13|566.23|570.74|566.84|567.57|563.67|711
1737971400000|2025-01-27 09:50:00|570.17|566.27|571.71|567.81|572.2|568.3|569.09|565.19|660
1737971700000|2025-01-27 09:55:00|571.7|567.8|572.48|568.58|572.48|568.58|570.87|566.97|633
1737972000000|2025-01-27 10:00:00|572.2|568.3|567.39|563.49|572.24|568.34|566.94|563.04|736
1737972300000|2025-01-27 10:05:00|567.11|563.21|569.65|565.75|570.08|566.18|567.11|563.21|830
1737972600000|2025-01-27 10:10:00|569.67|565.77|568.69|564.79|569.74|565.84|567.93|564.03|647
1737972900000|2025-01-27 10:15:00|568.71|564.81|567.56|563.66|569.26|565.36|566.45|562.55|874
1737973200000|2025-01-27 10:20:00|567.58|563.68|568.42|564.52|570.21|566.31|567.58|563.68|718
1737973500000|2025-01-27 10:25:00|568.64|564.74|567.59|563.69|569.18|565.28|567.14|563.24|478
1737973800000|2025-01-27 10:30:00|567.6|563.7|564.81|560.91|568.33|564.43|564.4|560.5|749
1737974100000|2025-01-27 10:35:00|564.9|561|561.72|557.82|564.9|561|561.62|557.72|876
1737974400000|2025-01-27 10:40:00|561.68|557.78|562.63|558.73|562.97|559.07|561.23|557.33|757
1737974700000|2025-01-27 10:45:00|562.62|558.72|562.29|558.39|565.07|561.17|561.77|557.87|661
1737975000000|2025-01-27 10:50:00|562.32|558.42|561.89|557.99|563.08|559.18|559.3|555.4|813
1737975300000|2025-01-27 10:55:00|562.11|558.21|561.01|557.11|562.81|558.91|560.69|556.79|775
1737975600000|2025-01-27 11:00:00|561.02|557.12|565.15|561.25|565.36|561.46|560.8|556.9|856
1737975900000|2025-01-27 11:05:00|565.14|561.24|564.61|560.71|565.91|562.01|562.74|558.84|754
1737976200000|2025-01-27 11:10:00|564.6|560.7|563.66|559.76|565.36|561.46|562.59|558.69|779
1737976500000|2025-01-27 11:15:00|563.65|559.75|567.75|563.85|568.28|564.38|562.54|558.64|870
1737976800000|2025-01-27 11:20:00|567.77|563.87|569.5|565.6|569.56|565.66|567.68|563.78|705
1737977100000|2025-01-27 11:25:00|569.51|565.61|569.33|565.43|569.79|565.89|568.23|564.33|561
1737977400000|2025-01-27 11:30:00|569.34|565.44|571.08|567.18|571.19|567.29|567.62|563.72|758
1737977700000|2025-01-27 11:35:00|571.14|567.24|568|564.1|571.56|567.66|567.96|564.06|746
1737978000000|2025-01-27 11:40:00|567.98|564.08|567.97|564.07|568.49|564.59|567.37|563.47|508
1737978300000|2025-01-27 11:45:00|567.96|564.06|567.88|563.98|568.44|564.54|566.79|562.89|717
1737978600000|2025-01-27 11:50:00|567.89|563.99|567.24|563.34|568.03|564.13|566.63|562.73|594
1737978900000|2025-01-27 11:55:00|567.23|563.33|565.51|561.61|567.85|563.95|565.51|561.61|338
1737979200000|2025-01-27 12:00:00|565.68|561.78|565.12|561.22|566.26|562.36|564.02|560.12|751
1737979500000|2025-01-27 12:05:00|565.1|561.2|568.25|564.35|569.34|565.44|564.87|560.97|559
1737979800000|2025-01-27 12:10:00|568.22|564.32|566.62|562.72|569.44|565.54|566.62|562.72|544
1737980100000|2025-01-27 12:15:00|566.61|562.71|564.54|560.64|567.51|563.61|564.46|560.56|588
1737980400000|2025-01-27 12:20:00|564.68|560.78|564.32|560.42|565.02|561.12|563.53|559.63|661
1737980700000|2025-01-27 12:25:00|564.34|560.44|563.7|559.8|564.82|560.92|562.15|558.25|533
1737981000000|2025-01-27 12:30:00|563.69|559.79|564.39|560.49|564.83|560.93|562.39|558.49|678
1737981300000|2025-01-27 12:35:00|564.36|560.46|566.05|562.15|566.59|562.69|564.11|560.21|702
1737981600000|2025-01-27 12:40:00|566.06|562.16|570.43|566.53|570.5|566.6|565.6|561.7|800
1737981900000|2025-01-27 12:45:00|570.24|566.34|571.68|567.78|572.87|568.97|569.8|565.9|952
1737982200000|2025-01-27 12:50:00|571.7|567.8|577.99|574.09|578|574.1|570.96|567.06|857
1737982500000|2025-01-27 12:55:00|577.98|574.08|578.46|574.56|581.47|577.57|577.68|573.78|1001
1737982800000|2025-01-27 13:00:00|578.53|574.63|580.11|576.21|580.6|576.7|575.59|571.69|977
1737983100000|2025-01-27 13:05:00|580.09|576.19|586.18|582.28|586.18|582.28|579.71|575.81|892
1737983400000|2025-01-27 13:10:00|586.17|582.27|587.45|583.55|587.83|583.93|584.49|580.59|1015
1737983700000|2025-01-27 13:15:00|587.44|583.54|582.37|578.47|587.6|583.7|582.05|578.15|953
1737984000000|2025-01-27 13:20:00|582.5|578.6|582.48|578.58|585.65|581.75|581.55|577.65|935
1737984300000|2025-01-27 13:25:00|582.61|578.71|582.68|578.78|584.3|580.4|580.55|576.65|908
1737984600000|2025-01-27 13:30:00|582.67|578.77|585.36|581.46|585.46|581.56|580.95|577.05|844
1737984900000|2025-01-27 13:35:00|585.35|581.45|584.58|580.68|585.35|581.45|582.68|578.78|853
1737985200000|2025-01-27 13:40:00|584.57|580.67|581.89|577.99|584.84|580.94|581.24|577.34|810
1737985500000|2025-01-27 13:45:00|581.9|578|578.91|575.01|583.24|579.34|578.44|574.54|808
1737985800000|2025-01-27 13:50:00|578.72|574.82|578.13|574.23|581.12|577.22|576.63|572.73|933
1737986100000|2025-01-27 13:55:00|578.12|574.22|578.71|574.81|580.45|576.55|577.19|573.29|836
1737986400000|2025-01-27 14:00:00|578.69|574.79|579.85|575.95|580.61|576.71|577.49|573.59|879
1737986700000|2025-01-27 14:05:00|579.63|575.73|578.68|574.78|579.69|575.79|577.3|573.4|722
1737987000000|2025-01-27 14:10:00|578.69|574.79|576.38|572.48|578.86|574.96|575.98|572.08|886
1737987300000|2025-01-27 14:15:00|576.39|572.49|578.44|574.54|578.7|574.8|576.39|572.49|798
1737987600000|2025-01-27 14:20:00|578.42|574.52|578.71|574.81|580.76|576.86|577.55|573.65|912
1737987900000|2025-01-27 14:25:00|578.76|574.86|578.52|574.62|580.13|576.23|577.94|574.04|774
1737988200000|2025-01-27 14:30:00|578.51|574.61|582.14|578.24|585.49|581.59|576.38|572.48|976
1737988500000|2025-01-27 14:35:00|582.11|578.21|584.57|580.67|584.66|580.76|580.41|576.51|958
1737988800000|2025-01-27 14:40:00|584.45|580.55|584.73|580.83|585.18|581.28|582.35|578.45|958
1737989100000|2025-01-27 14:45:00|584.72|580.82|590.59|586.69|590.6|586.7|583.7|579.8|974
1737989400000|2025-01-27 14:50:00|590.6|586.7|590.45|586.55|591.26|587.36|587.64|583.74|961
1737989700000|2025-01-27 14:55:00|590.47|586.57|591.06|587.16|592.72|588.82|589.75|585.85|877
1737990000000|2025-01-27 15:00:00|590.79|586.89|589.98|586.08|591.46|587.56|588.68|584.78|1014
1737990300000|2025-01-27 15:05:00|589.97|586.07|588.66|584.76|592.33|588.43|588.51|584.61|976
1737990600000|2025-01-27 15:10:00|588.65|584.75|589.8|585.9|591.11|587.21|588.51|584.61|935
1737990900000|2025-01-27 15:15:00|589.79|585.89|585.48|581.58|590.7|586.8|585.46|581.56|939
1737991200000|2025-01-27 15:20:00|585.46|581.56|588.85|584.95|589.02|585.12|585.34|581.44|924
1737991500000|2025-01-27 15:25:00|588.93|585.03|591.81|587.91|592.55|588.65|588.73|584.83|900
1737991800000|2025-01-27 15:30:00|591.77|587.87|590.34|586.44|591.97|588.07|589.56|585.66|944
1737992100000|2025-01-27 15:35:00|590.35|586.45|590.68|586.78|592.09|588.19|590.01|586.11|888
1737992400000|2025-01-27 15:40:00|590.7|586.8|589.28|585.38|591.9|588|588.9|585|895
1737992700000|2025-01-27 15:45:00|589.27|585.37|588.82|584.92|590.1|586.2|587.43|583.53|864
1737993000000|2025-01-27 15:50:00|588.81|584.91|589.7|585.8|589.93|586.03|587.46|583.56|815
1737993300000|2025-01-27 15:55:00|589.68|585.78|586.32|582.42|589.84|585.94|586.09|582.19|712
1737993600000|2025-01-27 16:00:00|586.49|582.59|585.71|581.81|586.9|583|585.4|581.5|751
1737993900000|2025-01-27 16:05:00|585.73|581.83|584.42|580.52|585.81|581.91|584.15|580.25|631
1737994200000|2025-01-27 16:10:00|584.41|580.51|585.11|581.21|586.23|582.33|584.33|580.43|628
1737994500000|2025-01-27 16:15:00|585.12|581.22|586.72|582.82|588.11|584.21|584.72|580.82|649
1737994800000|2025-01-27 16:20:00|586.92|583.02|586.92|583.02|588.59|584.69|585.72|581.82|677
1737995100000|2025-01-27 16:25:00|586.87|582.97|587.62|583.72|587.7|583.8|586.12|582.22|815
1737995400000|2025-01-27 16:30:00|587.6|583.7|582.49|578.59|587.6|583.7|582.41|578.51|682
1737995700000|2025-01-27 16:35:00|582.53|578.63|577.94|574.04|583.6|579.7|577.64|573.74|722
1737996000000|2025-01-27 16:40:00|577.95|574.05|579.39|575.49|580.61|576.71|577.64|573.74|925
1737996300000|2025-01-27 16:45:00|579.38|575.48|580.12|576.22|581.6|577.7|577.71|573.81|808
1737996600000|2025-01-27 16:50:00|580.11|576.21|575.92|572.02|580.28|576.38|575.92|572.02|724
1737996900000|2025-01-27 16:55:00|575.91|572.01|576.99|573.09|577.78|573.88|575.91|572.01|582
1737997200000|2025-01-27 17:00:00|576.98|573.08|579.31|575.41|580.52|576.62|576.72|572.82|719
1737997500000|2025-01-27 17:05:00|579.3|575.4|575.24|571.34|579.72|575.82|574.19|570.29|576
1737997800000|2025-01-27 17:10:00|575.04|571.14|576.74|572.84|577.73|573.83|574.92|571.02|614
1737998100000|2025-01-27 17:15:00|576.73|572.83|576.83|572.93|578.06|574.16|575.54|571.64|723
1737998400000|2025-01-27 17:20:00|576.81|572.91|575.74|571.84|576.88|572.98|573.6|569.7|797
1737998700000|2025-01-27 17:25:00|575.7|571.8|577.22|573.32|577.64|573.74|574.97|571.07|776
1737999000000|2025-01-27 17:30:00|577.12|573.22|580.47|576.57|580.51|576.61|575.66|571.76|707
1737999300000|2025-01-27 17:35:00|580.49|576.59|580.05|576.15|580.91|577.01|579|575.1|697
1737999600000|2025-01-27 17:40:00|580.21|576.31|579.54|575.64|580.31|576.41|578.25|574.35|671
1737999900000|2025-01-27 17:45:00|579.55|575.65|579.23|575.33|581.5|577.6|579.08|575.18|740
1738000200000|2025-01-27 17:50:00|579.22|575.32|577.63|573.73|579.22|575.32|574.84|570.94|800
1738000500000|2025-01-27 17:55:00|577.62|573.72|575.85|571.95|577.86|573.96|574.98|571.08|749
1738000800000|2025-01-27 18:00:00|575.83|571.93|578.05|574.15|578.47|574.57|575.11|571.21|815
1738001100000|2025-01-27 18:05:00|578.04|574.14|577.47|573.57|579.28|575.38|576.22|572.32|639
1738001400000|2025-01-27 18:10:00|577.44|573.54|578.97|575.07|579.51|575.61|576.92|573.02|693
1738001700000|2025-01-27 18:15:00|578.96|575.06|578.19|574.29|581.03|577.13|578|574.1|780
1738002000000|2025-01-27 18:20:00|578.2|574.3|577.13|573.23|579.24|575.34|576.56|572.66|709
1738002300000|2025-01-27 18:25:00|577.12|573.22|574.74|570.84|578.19|574.29|574.43|570.53|697
1738002600000|2025-01-27 18:30:00|574.77|570.87|576.38|572.48|576.67|572.77|574.2|570.3|811
1738002900000|2025-01-27 18:35:00|576.39|572.49|574.52|570.62|576.86|572.96|573.83|569.93|714
1738003200000|2025-01-27 18:40:00|574.51|570.61|573.39|569.49|575.3|571.4|572.68|568.78|605
1738003500000|2025-01-27 18:45:00|573.4|569.5|573.74|569.84|575.38|571.48|572.81|568.91|611
1738003800000|2025-01-27 18:50:00|573.73|569.83|573.5|569.6|573.95|570.05|571.2|567.3|768
1738004100000|2025-01-27 18:55:00|573.51|569.61|572.56|568.66|574.94|571.04|571.87|567.97|613
1738004400000|2025-01-27 19:00:00|572.57|568.67|576.12|572.22|576.95|573.05|572.57|568.67|699
1738004700000|2025-01-27 19:05:00|576.13|572.23|575.41|571.51|576.72|572.82|575.27|571.37|677
1738005000000|2025-01-27 19:10:00|575.42|571.52|575.48|571.58|576.95|573.05|574.84|570.94|661
1738005300000|2025-01-27 19:15:00|575.49|571.59|576.93|573.03|577.02|573.12|575.45|571.55|667
1738005600000|2025-01-27 19:20:00|576.92|573.02|579.69|575.79|579.74|575.84|576.92|573.02|477
1738005900000|2025-01-27 19:25:00|579.7|575.8|579.48|575.58|580.25|576.35|579.32|575.42|559
1738006200000|2025-01-27 19:30:00|579.47|575.57|580.29|576.39|581|577.1|577.98|574.08|658
1738006500000|2025-01-27 19:35:00|580.3|576.4|579.04|575.14|580.6|576.7|578.19|574.29|547
1738006800000|2025-01-27 19:40:00|579.02|575.12|579.07|575.17|579.28|575.38|578.41|574.51|498
1738007100000|2025-01-27 19:45:00|579.09|575.19|577.73|573.83|579.09|575.19|577.28|573.38|615
1738007400000|2025-01-27 19:50:00|577.74|573.84|577.54|573.64|578.08|574.18|576.57|572.67|526
1738007700000|2025-01-27 19:55:00|577.52|573.62|578.38|574.48|578.42|574.52|575.81|571.91|479
1738008000000|2025-01-27 20:00:00|578.37|574.47|580.36|576.46|580.83|576.93|578.37|574.47|597
1738008300000|2025-01-27 20:05:00|580.42|576.52|580.66|576.76|580.68|576.78|578.61|574.71|553
1738008600000|2025-01-27 20:10:00|580.68|576.78|580.6|576.7|581.58|577.68|580.15|576.25|418
1738008900000|2025-01-27 20:15:00|580.55|576.65|581.99|578.09|582.03|578.13|579.5|575.6|500
1738009200000|2025-01-27 20:20:00|581.98|578.08|585.95|582.05|585.95|582.05|581.98|578.08|502
1738009500000|2025-01-27 20:25:00|586.18|582.28|584.98|581.08|586.22|582.32|584.09|580.19|529
1738009800000|2025-01-27 20:30:00|585.07|581.17|588.88|584.98|589.42|585.52|585.07|581.17|599
1738010100000|2025-01-27 20:35:00|588.9|585|591.63|587.73|591.77|587.87|588|584.1|667
1738010400000|2025-01-27 20:40:00|591.62|587.72|592.74|588.84|592.75|588.85|590.46|586.56|613
1738010700000|2025-01-27 20:45:00|592.72|588.82|594.31|590.41|596.94|593.04|592.31|588.41|753
1738011000000|2025-01-27 20:50:00|594.29|590.39|595.09|591.19|596.43|592.53|594.18|590.28|828
1738011300000|2025-01-27 20:55:00|595.3|591.4|595.72|591.82|596.97|593.07|595.3|591.4|808
1738011600000|2025-01-27 21:00:00|595.71|591.81|599.01|595.11|599.76|595.86|595.62|591.72|745
1738011900000|2025-01-27 21:05:00|598.97|595.07|601.71|597.81|601.72|597.82|598.18|594.28|620
1738012200000|2025-01-27 21:10:00|601.72|597.82|601.64|597.74|602.26|598.36|600.17|596.27|723
1738012500000|2025-01-27 21:15:00|601.63|597.73|603.62|599.72|603.75|599.85|600.77|596.87|764
1738012800000|2025-01-27 21:20:00|603.65|599.75|600.21|596.31|604.15|600.25|600.02|596.12|932
1738013100000|2025-01-27 21:25:00|600.16|596.26|599.44|595.54|601.85|597.95|598.93|595.03|866
1738013400000|2025-01-27 21:30:00|599.43|595.53|596.61|592.71|599.86|595.96|596.61|592.71|735
1738013700000|2025-01-27 21:35:00|596.6|592.7|594.96|591.06|597.93|594.03|594.95|591.05|681
1738014000000|2025-01-27 21:40:00|594.97|591.07|594.2|590.3|595.15|591.25|592.45|588.55|645
1738014300000|2025-01-27 21:45:00|594.28|590.38|596|592.1|597|593.1|594.28|590.38|776
1738014600000|2025-01-27 21:50:00|595.99|592.09|594.02|590.12|596.2|592.3|594.02|590.12|585
1738014900000|2025-01-27 21:55:00|594.03|590.13|594.36|590.46|595.68|591.78|593.27|589.37|463
1738015200000|2025-01-27 22:00:00|594.5|590.6|595.51|591.61|596.35|592.45|594.39|590.49|528
1738015500000|2025-01-27 22:05:00|595.52|591.62|595.47|591.57|596.25|592.35|594.77|590.87|442
1738015800000|2025-01-27 22:10:00|595.49|591.59|594.96|591.06|596.36|592.46|594.03|590.13|429
1738016100000|2025-01-27 22:15:00|595.18|591.28|594.63|590.73|595.53|591.63|593.45|589.55|452
1738016400000|2025-01-27 22:20:00|594.62|590.72|592.7|588.8|594.75|590.85|592.03|588.13|360
1738016700000|2025-01-27 22:25:00|592.71|588.81|594.37|590.47|595.1|591.2|592.71|588.81|280
1738017000000|2025-01-27 22:30:00|594.36|590.46|595.83|591.93|596|592.1|594.36|590.46|430
1738017300000|2025-01-27 22:35:00|595.82|591.92|595.7|591.8|597.21|593.31|595.64|591.74|286
1738017600000|2025-01-27 22:40:00|595.69|591.79|596.37|592.47|596.42|592.52|595.6|591.7|211
1738017900000|2025-01-27 22:45:00|596.38|592.48|598.67|594.77|598.72|594.82|596.37|592.47|249
1738018200000|2025-01-27 22:50:00|598.68|594.78|597.86|593.96|599.82|595.92|597.67|593.77|329
1738018500000|2025-01-27 22:55:00|597.87|593.97|597.32|593.42|599.19|595.29|597.26|593.36|255
1738018800000|2025-01-27 23:00:00|597.5|593.6|598|594.1|599.7|595.8|597.16|593.26|625
1738019100000|2025-01-27 23:05:00|597.81|593.91|597.95|594.05|598.19|594.29|596.98|593.08|502
1738019400000|2025-01-27 23:10:00|597.96|594.06|597.48|593.58|598.11|594.21|597.08|593.18|262
1738019700000|2025-01-27 23:15:00|597.45|593.55|595.66|591.76|597.8|593.9|595.32|591.42|384
1738020000000|2025-01-27 23:20:00|595.63|591.73|596.91|593.01|597.02|593.12|594.93|591.03|571
1738020300000|2025-01-27 23:25:00|596.93|593.03|595.23|591.33|597.07|593.17|595.04|591.14|357
1738020600000|2025-01-27 23:30:00|595.51|591.61|595.4|591.5|596.32|592.42|595.03|591.13|350
1738020900000|2025-01-27 23:35:00|595.23|591.33|594.89|590.99|595.98|592.08|594.8|590.9|362
1738021200000|2025-01-27 23:40:00|594.92|591.02|595.08|591.18|596.05|592.15|594.87|590.97|258
1738021500000|2025-01-27 23:45:00|595.07|591.17|595.91|592.01|595.91|592.01|594.57|590.67|272
1738021800000|2025-01-27 23:50:00|596.03|592.13|597.06|593.16|597.37|593.47|595.3|591.4|246
1738022100000|2025-01-27 23:55:00|597.07|593.17|598.11|594.21|598.55|594.65|596.77|592.87|356
1738022400000|2025-01-28 00:00:00|598.23|594.33|602.61|598.71|602.8|598.9|596.63|592.73|605
1738022700000|2025-01-28 00:05:00|602.64|598.74|602.58|598.68|603.13|599.23|600.95|597.05|820
1738023000000|2025-01-28 00:10:00|602.57|598.67|599.72|595.82|602.66|598.76|599.58|595.68|595
1738023300000|2025-01-28 00:15:00|599.65|595.75|598.28|594.38|600.41|596.51|598.01|594.11|476
1738023600000|2025-01-28 00:20:00|598.29|594.39|598.75|594.85|600.81|596.91|598.21|594.31|469
1738023900000|2025-01-28 00:25:00|598.73|594.83|598.87|594.97|598.93|595.03|598.4|594.5|130
1738024200000|2025-01-28 00:30:00|598.88|594.98|596.86|592.96|598.93|595.03|596.65|592.75|276
1738024500000|2025-01-28 00:35:00|596.85|592.95|599.29|595.39|599.35|595.45|596.85|592.95|225
1738024800000|2025-01-28 00:40:00|599.28|595.38|598.27|594.37|599.28|595.38|597.75|593.85|173
1738025100000|2025-01-28 00:45:00|598.28|594.38|596.46|592.56|598.31|594.41|596.3|592.4|180
1738025400000|2025-01-28 00:50:00|596.47|592.57|595.61|591.71|596.82|592.92|595.35|591.45|214
1738025700000|2025-01-28 00:55:00|595.6|591.7|595.67|591.77|596.2|592.3|595.35|591.45|164
1738026000000|2025-01-28 01:00:00|595.68|591.78|594.48|590.58|596.14|592.24|594.44|590.54|219
1738026300000|2025-01-28 01:05:00|594.49|590.59|593.66|589.76|594.62|590.72|593.28|589.38|243
1738026600000|2025-01-28 01:10:00|593.67|589.77|593.68|589.78|594.3|590.4|593.6|589.7|287
1738026900000|2025-01-28 01:15:00|593.67|589.77|592.82|588.92|594.57|590.67|592.52|588.62|394
1738027200000|2025-01-28 01:20:00|592.81|588.91|592.79|588.89|593.3|589.4|592.46|588.56|290
1738027500000|2025-01-28 01:25:00|592.8|588.9|591.07|587.17|592.82|588.92|590.96|587.06|299
1738027800000|2025-01-28 01:30:00|591.09|587.19|592.6|588.7|593.34|589.44|590.75|586.85|354
1738028100000|2025-01-28 01:35:00|592.61|588.71|592.06|588.16|593.04|589.14|592.05|588.15|269
1738028400000|2025-01-28 01:40:00|592.05|588.15|591.79|587.89|592.28|588.38|591.45|587.55|260
1738028700000|2025-01-28 01:45:00|591.78|587.88|593.25|589.35|593.26|589.36|590.95|587.05|341
1738029000000|2025-01-28 01:50:00|593.24|589.34|594.13|590.23|594.59|590.69|593.23|589.33|328
1738029300000|2025-01-28 01:55:00|594.14|590.24|592|588.1|594.6|590.7|591.84|587.94|298
1738029600000|2025-01-28 02:00:00|591.9|588|593.44|589.54|593.72|589.82|591.81|587.91|400
1738029900000|2025-01-28 02:05:00|593.43|589.53|592.13|588.23|593.47|589.57|591.6|587.7|324
1738030200000|2025-01-28 02:10:00|592.12|588.22|592.7|588.8|593.58|589.68|592.11|588.21|307
1738030500000|2025-01-28 02:15:00|592.69|588.79|594.33|590.43|594.66|590.76|592.39|588.49|331
1738030800000|2025-01-28 02:20:00|594.32|590.42|595.38|591.48|595.73|591.83|594.3|590.4|410
1738031100000|2025-01-28 02:25:00|595.37|591.47|595.52|591.62|597.23|593.33|594.97|591.07|366
1738031400000|2025-01-28 02:30:00|595.51|591.61|594.71|590.81|595.53|591.63|594.19|590.29|446
1738031700000|2025-01-28 02:35:00|594.7|590.8|595.84|591.94|595.88|591.98|594.53|590.63|317
1738032000000|2025-01-28 02:40:00|595.85|591.95|597.35|593.45|597.92|594.02|595.85|591.95|335
1738032300000|2025-01-28 02:45:00|597.33|593.43|597.19|593.29|598.67|594.77|597|593.1|350
1738032600000|2025-01-28 02:50:00|597.2|593.3|596.93|593.03|597.3|593.4|596.05|592.15|370
1738032900000|2025-01-28 02:55:00|596.92|593.02|597.72|593.82|597.86|593.96|596.13|592.23|319
1738033200000|2025-01-28 03:00:00|597.73|593.83|595.71|591.81|598.35|594.45|595.39|591.49|464
1738033500000|2025-01-28 03:05:00|595.72|591.82|595.05|591.15|595.88|591.98|594.04|590.14|408
1738033800000|2025-01-28 03:10:00|595.04|591.14|596.86|592.96|597.18|593.28|594.92|591.02|244
1738034100000|2025-01-28 03:15:00|596.93|593.03|596.97|593.07|597.63|593.73|596.08|592.18|402
1738034400000|2025-01-28 03:20:00|596.96|593.06|598.7|594.8|598.7|594.8|596.32|592.42|303
1738034700000|2025-01-28 03:25:00|599.01|595.11|598.9|595|599.27|595.37|597.56|593.66|300
1738035000000|2025-01-28 03:30:00|598.85|594.95|599.51|595.61|599.94|596.04|598.15|594.25|321
1738035300000|2025-01-28 03:35:00|599.52|595.62|599.83|595.93|599.9|596|599.09|595.19|329
1738035600000|2025-01-28 03:40:00|599.85|595.95|601.45|597.55|601.83|597.93|599.51|595.61|431
1738035900000|2025-01-28 03:45:00|601.55|597.65|601.56|597.66|601.76|597.86|600.51|596.61|425
1738036200000|2025-01-28 03:50:00|601.55|597.65|600.97|597.07|601.57|597.67|600.71|596.81|265
1738036500000|2025-01-28 03:55:00|600.95|597.05|599.71|595.81|600.95|597.05|599.61|595.71|319
1738036800000|2025-01-28 04:00:00|599.73|595.83|599.85|595.95|601.07|597.17|599.52|595.62|301
1738037100000|2025-01-28 04:05:00|599.89|595.99|600.86|596.96|600.89|596.99|599.54|595.64|374
1738037400000|2025-01-28 04:10:00|600.87|596.97|600.65|596.75|601.22|597.32|600.22|596.32|288
1738037700000|2025-01-28 04:15:00|600.64|596.74|600.59|596.69|601.22|597.32|600.3|596.4|337
1738038000000|2025-01-28 04:20:00|600.6|596.7|602.1|598.2|602.26|598.36|600.46|596.56|355
1738038300000|2025-01-28 04:25:00|602.09|598.19|602.36|598.46|602.77|598.87|601.85|597.95|301
1738038600000|2025-01-28 04:30:00|602.38|598.48|602.93|599.03|603.11|599.21|601.82|597.92|374
1738038900000|2025-01-28 04:35:00|602.94|599.04|605.34|601.44|605.61|601.71|602.89|598.99|367
1738039200000|2025-01-28 04:40:00|605.33|601.43|604.87|600.97|605.33|601.43|604|600.1|298
1738039500000|2025-01-28 04:45:00|604.88|600.98|603.49|599.59|604.97|601.07|603.24|599.34|276
1738039800000|2025-01-28 04:50:00|603.48|599.58|602.9|599|604.19|600.29|602.38|598.48|243
1738040100000|2025-01-28 04:55:00|602.91|599.01|603.3|599.4|603.31|599.41|602.67|598.77|232
1738040400000|2025-01-28 05:00:00|603.31|599.41|604.01|600.11|604.4|600.5|602.73|598.83|353
1738040700000|2025-01-28 05:05:00|604|600.1|604.28|600.38|604.62|600.72|603.89|599.99|292
1738041000000|2025-01-28 05:10:00|604.29|600.39|604.05|600.15|605.19|601.29|603.78|599.88|217
1738041300000|2025-01-28 05:15:00|604.04|600.14|603.03|599.13|604.16|600.26|602.84|598.94|221
1738041600000|2025-01-28 05:20:00|603.04|599.14|604.31|600.41|604.53|600.63|602.9|599|318
1738041900000|2025-01-28 05:25:00|604.32|600.42|604.09|600.19|604.33|600.43|603.88|599.98|164
1738042200000|2025-01-28 05:30:00|604.08|600.18|604.67|600.77|604.67|600.77|603.59|599.69|313
1738042500000|2025-01-28 05:35:00|604.7|600.8|605.29|601.39|605.29|601.39|604.7|600.8|360
1738042800000|2025-01-28 05:40:00|605.28|601.38|603.91|600.01|605.29|601.39|603.81|599.91|261
1738043100000|2025-01-28 05:45:00|603.9|600|605.63|601.73|605.78|601.88|603.86|599.96|372
1738043400000|2025-01-28 05:50:00|605.66|601.76|603.27|599.37|605.8|601.9|603.14|599.24|364
1738043700000|2025-01-28 05:55:00|603.32|599.42|602.35|598.45|603.36|599.46|601.38|597.48|417
1738044000000|2025-01-28 06:00:00|602.53|598.63|601.96|598.06|602.61|598.71|600.74|596.84|399
1738044300000|2025-01-28 06:05:00|602.04|598.14|600.72|596.82|602.3|598.4|600.31|596.41|405
1738044600000|2025-01-28 06:10:00|600.71|596.81|599.78|595.88|601.66|597.76|599.77|595.87|446
1738044900000|2025-01-28 06:15:00|599.8|595.9|599.27|595.37|600.36|596.46|599.1|595.2|371
1738045200000|2025-01-28 06:20:00|599.26|595.36|599.09|595.19|600.51|596.61|598.93|595.03|342
1738045500000|2025-01-28 06:25:00|598.95|595.05|600.85|596.95|600.92|597.02|598.68|594.78|395
1738045800000|2025-01-28 06:30:00|601.25|597.35|599.67|595.77|602.02|598.12|599.42|595.52|354
1738046100000|2025-01-28 06:35:00|599.88|595.98|598.27|594.37|599.88|595.98|598.24|594.34|409
1738046400000|2025-01-28 06:40:00|598.26|594.36|596.77|592.87|598.77|594.87|596.45|592.55|447
1738046700000|2025-01-28 06:45:00|596.76|592.86|597.79|593.89|597.86|593.96|596.67|592.77|439
1738047000000|2025-01-28 06:50:00|597.8|593.9|597.23|593.33|598.6|594.7|597.12|593.22|291
1738047300000|2025-01-28 06:55:00|597.21|593.31|596.37|592.47|597.26|593.36|596.17|592.27|197
1738047600000|2025-01-28 07:00:00|596.36|592.46|595.72|591.82|596.73|592.83|594.42|590.52|518
1738047900000|2025-01-28 07:05:00|595.65|591.75|596.54|592.64|597.22|593.32|595.63|591.73|456
1738048200000|2025-01-28 07:10:00|596.58|592.68|597.27|593.37|597.69|593.79|596.44|592.54|339
1738048500000|2025-01-28 07:15:00|597.28|593.38|597.89|593.99|598.14|594.24|596.79|592.89|338
1738048800000|2025-01-28 07:20:00|597.67|593.77|600|596.1|600.17|596.27|597.36|593.46|404
1738049100000|2025-01-28 07:25:00|600.07|596.17|599.55|595.65|600.39|596.49|599.39|595.49|445
1738049400000|2025-01-28 07:30:00|599.54|595.64|598.37|594.47|599.54|595.64|597.34|593.44|379
1738049700000|2025-01-28 07:35:00|598.36|594.46|597.85|593.95|598.67|594.77|597.63|593.73|350
1738050000000|2025-01-28 07:40:00|597.83|593.93|597.33|593.43|597.83|593.93|596.91|593.01|242
1738050300000|2025-01-28 07:45:00|597.32|593.42|595.92|592.02|597.85|593.95|595.48|591.58|320
1738050600000|2025-01-28 07:50:00|595.87|591.97|594.51|590.61|596.43|592.53|594.45|590.55|366
1738050900000|2025-01-28 07:55:00|594.5|590.6|595.55|591.65|595.55|591.65|594.09|590.19|261
1738051200000|2025-01-28 08:00:00|595.56|591.66|594.03|590.13|596.66|592.76|593.93|590.03|435
1738051500000|2025-01-28 08:05:00|594.11|590.21|595.52|591.62|595.52|591.62|593.65|589.75|688
1738051800000|2025-01-28 08:10:00|595.53|591.63|595.32|591.42|595.96|592.06|594.8|590.9|476
1738052100000|2025-01-28 08:15:00|595.31|591.41|596.87|592.97|597.78|593.88|595.29|591.39|610
1738052400000|2025-01-28 08:20:00|596.86|592.96|598.42|594.52|599.89|595.99|596.85|592.95|670
1738052700000|2025-01-28 08:25:00|598.44|594.54|596.41|592.51|598.64|594.74|595.93|592.03|458
1738053000000|2025-01-28 08:30:00|596.4|592.5|595.33|591.43|597.03|593.13|594.41|590.51|505
1738053300000|2025-01-28 08:35:00|595.34|591.44|596.27|592.37|599.45|595.55|595.11|591.21|489
1738053600000|2025-01-28 08:40:00|596.26|592.36|597.43|593.53|597.5|593.6|595.35|591.45|409
1738053900000|2025-01-28 08:45:00|597.86|593.96|597|593.1|598.1|594.2|595.63|591.73|420
1738054200000|2025-01-28 08:50:00|596.87|592.97|596.71|592.81|597.35|593.45|596.22|592.32|430
1738054500000|2025-01-28 08:55:00|596.56|592.66|596.99|593.09|597.89|593.99|596.23|592.33|388
1738054800000|2025-01-28 09:00:00|597|593.1|595.9|592|597.57|593.67|595.75|591.85|565
1738055100000|2025-01-28 09:05:00|595.89|591.99|595.55|591.65|595.95|592.05|594.73|590.83|564
1738055400000|2025-01-28 09:10:00|595.45|591.55|595.72|591.82|596.55|592.65|595.2|591.3|422
1738055700000|2025-01-28 09:15:00|595.78|591.88|595.14|591.24|596.38|592.48|594.03|590.13|502
1738056000000|2025-01-28 09:20:00|594.63|590.73|594.23|590.33|595.45|591.55|593.49|589.59|465
1738056300000|2025-01-28 09:25:00|594.22|590.32|591.82|587.92|594.27|590.37|591.67|587.77|521
1738056600000|2025-01-28 09:30:00|591.87|587.97|592.87|588.97|593.33|589.43|591.7|587.8|501
1738056900000|2025-01-28 09:35:00|592.86|588.96|592.29|588.39|593.76|589.86|592.18|588.28|448
1738057200000|2025-01-28 09:40:00|592.31|588.41|593.46|589.56|594.15|590.25|592.3|588.4|387
1738057500000|2025-01-28 09:45:00|593.41|589.51|591.92|588.02|594.16|590.26|591.31|587.41|538
1738057800000|2025-01-28 09:50:00|591.96|588.06|594.72|590.82|594.89|590.99|591.34|587.44|357
1738058100000|2025-01-28 09:55:00|594.83|590.93|595.43|591.53|596.07|592.17|594.37|590.47|434
1738058400000|2025-01-28 10:00:00|595.4|591.5|594.74|590.84|595.83|591.93|594.05|590.15|499
1738058700000|2025-01-28 10:05:00|594.75|590.85|596.3|592.4|596.32|592.42|594.53|590.63|392
1738059000000|2025-01-28 10:10:00|596.31|592.41|596.69|592.79|597.02|593.12|595.84|591.94|333
1738059300000|2025-01-28 10:15:00|596.71|592.81|598.09|594.19|599.12|595.22|596.67|592.77|567
1738059600000|2025-01-28 10:20:00|597.82|593.92|598.52|594.62|599.46|595.56|597.59|593.69|441
1738059900000|2025-01-28 10:25:00|598.53|594.63|597.77|593.87|598.86|594.96|597.77|593.87|456
1738060200000|2025-01-28 10:30:00|597.79|593.89|597.84|593.94|598.77|594.87|596.89|592.99|387
1738060500000|2025-01-28 10:35:00|597.89|593.99|597.08|593.18|598.61|594.71|596.88|592.98|416
1738060800000|2025-01-28 10:40:00|597.1|593.2|596.71|592.81|598.06|594.16|596.57|592.67|308
1738061100000|2025-01-28 10:45:00|596.72|592.82|595.88|591.98|596.77|592.87|595.34|591.44|254
1738061400000|2025-01-28 10:50:00|595.92|592.02|596.08|592.18|596.19|592.29|595.27|591.37|277
1738061700000|2025-01-28 10:55:00|596.09|592.19|595.44|591.54|596.39|592.49|595.44|591.54|190
1738062000000|2025-01-28 11:00:00|595.45|591.55|597.19|593.29|597.48|593.58|595.43|591.53|366
1738062300000|2025-01-28 11:05:00|597.22|593.32|597.76|593.86|597.92|594.02|596.19|592.29|456
1738062600000|2025-01-28 11:10:00|597.79|593.89|597.81|593.91|598.85|594.95|597.61|593.71|273
1738062900000|2025-01-28 11:15:00|597.83|593.93|596.08|592.18|598.59|594.69|596.07|592.17|384
1738063200000|2025-01-28 11:20:00|596.1|592.2|596.92|593.02|597.42|593.52|595.86|591.96|395
1738063500000|2025-01-28 11:25:00|596.9|593|596.05|592.15|597.17|593.27|595.42|591.52|363
1738063800000|2025-01-28 11:30:00|596.04|592.14|594.08|590.18|596.04|592.14|593.99|590.09|344
1738064100000|2025-01-28 11:35:00|594.07|590.17|593.07|589.17|594.07|590.17|592.27|588.37|442
1738064400000|2025-01-28 11:40:00|593.06|589.16|593.92|590.02|594.25|590.35|592.88|588.98|342
1738064700000|2025-01-28 11:45:00|593.96|590.06|595.48|591.58|595.6|591.7|593.96|590.06|440
1738065000000|2025-01-28 11:50:00|595.53|591.63|594.3|590.4|595.91|592.01|594.3|590.4|341
1738065300000|2025-01-28 11:55:00|594.31|590.41|595|591.1|595.37|591.47|594.15|590.25|180
1738065600000|2025-01-28 12:00:00|595.3|591.4|595.8|591.9|595.8|591.9|593.25|589.35|545
1738065900000|2025-01-28 12:05:00|595.82|591.92|595.4|591.5|597.37|593.47|595.08|591.18|547
1738066200000|2025-01-28 12:10:00|595.39|591.49|596.06|592.16|597.07|593.17|594.99|591.09|358
1738066500000|2025-01-28 12:15:00|596.17|592.27|594|590.1|596.85|592.95|594|590.1|572
1738066800000|2025-01-28 12:20:00|593.96|590.06|594.1|590.2|595.56|591.66|593.6|589.7|537
1738067100000|2025-01-28 12:25:00|594.14|590.24|594.13|590.23|594.51|590.61|593.41|589.51|467
1738067400000|2025-01-28 12:30:00|594.1|590.2|592.69|588.79|594.16|590.26|592.1|588.2|620
1738067700000|2025-01-28 12:35:00|592.7|588.8|592.93|589.03|593.47|589.57|591.87|587.97|578
1738068000000|2025-01-28 12:40:00|592.92|589.02|592.42|588.52|593.46|589.56|590.9|587|565
1738068300000|2025-01-28 12:45:00|592.41|588.51|589.49|585.59|592.41|588.51|588.94|585.04|623
1738068600000|2025-01-28 12:50:00|589.56|585.66|590.37|586.47|590.49|586.59|589.19|585.29|584
1738068900000|2025-01-28 12:55:00|590.36|586.46|590.96|587.06|591.86|587.96|590.26|586.36|435
1738069200000|2025-01-28 13:00:00|590.97|587.07|592.35|588.45|592.63|588.73|590.39|586.49|492
1738069500000|2025-01-28 13:05:00|592.29|588.39|593.24|589.34|593.37|589.47|591.9|588|378
1738069800000|2025-01-28 13:10:00|593.29|589.39|593.44|589.54|594.03|590.13|592.78|588.88|471
1738070100000|2025-01-28 13:15:00|593.43|589.53|591.92|588.02|593.73|589.83|591.4|587.5|347
1738070400000|2025-01-28 13:20:00|591.93|588.03|593.84|589.94|594.06|590.16|591.65|587.75|412
1738070700000|2025-01-28 13:25:00|593.85|589.95|593.83|589.93|594.27|590.37|593.33|589.43|357
1738071000000|2025-01-28 13:30:00|593.63|589.73|591.44|587.54|593.67|589.77|591.27|587.37|482
1738071300000|2025-01-28 13:35:00|591.43|587.53|591.53|587.63|592.41|588.51|590.44|586.54|529
1738071600000|2025-01-28 13:40:00|591.66|587.76|591.16|587.26|592.63|588.73|590.99|587.09|559
1738071900000|2025-01-28 13:45:00|591.17|587.27|592.29|588.39|592.71|588.81|591.07|587.17|636
1738072200000|2025-01-28 13:50:00|591.74|587.84|590.99|587.09|592.28|588.38|590.83|586.93|564
1738072500000|2025-01-28 13:55:00|591.07|587.17|591.17|587.27|591.45|587.55|590.11|586.21|583
1738072800000|2025-01-28 14:00:00|591.24|587.34|588.1|584.2|591.37|587.47|587.91|584.01|692
1738073100000|2025-01-28 14:05:00|588.09|584.19|586.64|582.74|588.09|584.19|585.96|582.06|814
1738073400000|2025-01-28 14:10:00|586.63|582.73|585.29|581.39|586.97|583.07|584.03|580.13|683
1738073700000|2025-01-28 14:15:00|585.43|581.53|584.55|580.65|586.32|582.42|584.37|580.47|707
1738074000000|2025-01-28 14:20:00|584.54|580.64|586.68|582.78|587.26|583.36|584.29|580.39|807
1738074300000|2025-01-28 14:25:00|586.69|582.79|588.08|584.18|588.58|584.68|586.69|582.79|635
1738074600000|2025-01-28 14:30:00|588.23|584.33|589.05|585.15|589.93|586.03|586.62|582.72|835
1738074900000|2025-01-28 14:35:00|589.04|585.14|588.81|584.91|591.05|587.15|588.55|584.65|871
1738075200000|2025-01-28 14:40:00|588.8|584.9|584.93|581.03|590.09|586.19|584.83|580.93|851
1738075500000|2025-01-28 14:45:00|585.01|581.11|587.21|583.31|587.27|583.37|584.52|580.62|887
1738075800000|2025-01-28 14:50:00|587.2|583.3|588.19|584.29|588.19|584.29|584.95|581.05|899
1738076100000|2025-01-28 14:55:00|588.2|584.3|587.28|583.38|588.75|584.85|587.11|583.21|817
1738076400000|2025-01-28 15:00:00|587.27|583.37|594.1|590.2|594.71|590.81|587.27|583.37|855
1738076700000|2025-01-28 15:05:00|594.06|590.16|590.01|586.11|594.09|590.19|590.01|586.11|813
1738077000000|2025-01-28 15:10:00|590|586.1|591.62|587.72|591.62|587.72|588.37|584.47|707
1738077300000|2025-01-28 15:15:00|591.55|587.65|589.05|585.15|591.78|587.88|589.05|585.15|623
1738077600000|2025-01-28 15:20:00|589.04|585.14|594.01|590.11|594.56|590.66|588.68|584.78|706
1738077900000|2025-01-28 15:25:00|594|590.1|594.05|590.15|594.75|590.85|591.82|587.92|670
1738078200000|2025-01-28 15:30:00|594.06|590.16|597.01|593.11|597.85|593.95|593.88|589.98|820
1738078500000|2025-01-28 15:35:00|596.99|593.09|596.21|592.31|597.01|593.11|595.5|591.6|741
1738078800000|2025-01-28 15:40:00|596.2|592.3|592.54|588.64|596.56|592.66|591.94|588.04|771
1738079100000|2025-01-28 15:45:00|592.53|588.63|591.98|588.08|592.8|588.9|590.21|586.31|809
1738079400000|2025-01-28 15:50:00|592.42|588.52|590.92|587.02|593.23|589.33|590.49|586.59|627
1738079700000|2025-01-28 15:55:00|590.91|587.01|592.09|588.19|592.29|588.39|590.14|586.24|677
1738080000000|2025-01-28 16:00:00|592.11|588.21|589.02|585.12|592.88|588.98|588.38|584.48|738
1738080300000|2025-01-28 16:05:00|589.04|585.14|586.94|583.04|589.47|585.57|585.73|581.83|849
1738080600000|2025-01-28 16:10:00|586.7|582.8|586.88|582.98|588.63|584.73|586.57|582.67|677
1738080900000|2025-01-28 16:15:00|586.89|582.99|586.44|582.54|589.23|585.33|585.15|581.25|858
1738081200000|2025-01-28 16:20:00|586.34|582.44|586.49|582.59|588.3|584.4|585.98|582.08|892
1738081500000|2025-01-28 16:25:00|586.48|582.58|586.65|582.75|587.55|583.65|585.07|581.17|746
1738081800000|2025-01-28 16:30:00|586.64|582.74|587.5|583.6|588.45|584.55|586.36|582.46|781
1738082100000|2025-01-28 16:35:00|587.42|583.52|586.94|583.04|587.67|583.77|585.64|581.74|885
1738082400000|2025-01-28 16:40:00|586.93|583.03|586.92|583.02|587.29|583.39|584.78|580.88|708
1738082700000|2025-01-28 16:45:00|586.94|583.04|585.87|581.97|588.21|584.31|585.74|581.84|761
1738083000000|2025-01-28 16:50:00|585.89|581.99|581.33|577.43|586.45|582.55|580.75|576.85|834
1738083300000|2025-01-28 16:55:00|581.43|577.53|583.44|579.54|583.81|579.91|581.28|577.38|721
1738083600000|2025-01-28 17:00:00|583.43|579.53|585.22|581.32|585.45|581.55|583.23|579.33|890
1738083900000|2025-01-28 17:05:00|585.23|581.33|587.03|583.13|587.54|583.64|585.06|581.16|799
1738084200000|2025-01-28 17:10:00|587.09|583.19|589.33|585.43|589.44|585.54|586.95|583.05|763
1738084500000|2025-01-28 17:15:00|589.32|585.42|589.59|585.69|589.62|585.72|587.38|583.48|814
1738084800000|2025-01-28 17:20:00|589.46|585.56|588.3|584.4|589.81|585.91|588.08|584.18|667
1738085100000|2025-01-28 17:25:00|588.29|584.39|587.88|583.98|588.65|584.75|586.81|582.91|651
1738085400000|2025-01-28 17:30:00|587.62|583.72|586.03|582.13|587.87|583.97|584.6|580.7|717
1738085700000|2025-01-28 17:35:00|586.02|582.12|584.74|580.84|587.46|583.56|584.73|580.83|759
1738086000000|2025-01-28 17:40:00|584.73|580.83|583.78|579.88|584.73|580.83|582.64|578.74|738
1738086300000|2025-01-28 17:45:00|583.77|579.87|583.65|579.75|584.51|580.61|582.84|578.94|633
1738086600000|2025-01-28 17:50:00|584.27|580.37|583.34|579.44|584.42|580.52|582.52|578.62|659
1738086900000|2025-01-28 17:55:00|583.35|579.45|584.6|580.7|585.15|581.25|583.13|579.23|505
1738087200000|2025-01-28 18:00:00|584.39|580.49|585.13|581.23|585.98|582.08|583.33|579.43|733
1738087500000|2025-01-28 18:05:00|585.14|581.24|583.73|579.83|585.91|582.01|583.44|579.54|691
1738087800000|2025-01-28 18:10:00|583.72|579.82|586.75|582.85|586.9|583|583.51|579.61|746
1738088100000|2025-01-28 18:15:00|586.76|582.86|585.44|581.54|587.93|584.03|585.27|581.37|666
1738088400000|2025-01-28 18:20:00|585.41|581.51|584.8|580.9|585.74|581.84|583.96|580.06|706
1738088700000|2025-01-28 18:25:00|584.76|580.86|586.23|582.33|586.56|582.66|584.23|580.33|501
1738089000000|2025-01-28 18:30:00|586.22|582.32|584.89|580.99|587.89|583.99|584.86|580.96|547
1738089300000|2025-01-28 18:35:00|584.88|580.98|583.06|579.16|584.88|580.98|583.06|579.16|659
1738089600000|2025-01-28 18:40:00|582.92|579.02|581.65|577.75|583.58|579.68|581.04|577.14|707
1738089900000|2025-01-28 18:45:00|581.83|577.93|580.73|576.83|582.45|578.55|580.59|576.69|613
1738090200000|2025-01-28 18:50:00|580.71|576.81|579.86|575.96|580.89|576.99|578.99|575.09|781
1738090500000|2025-01-28 18:55:00|579.87|575.97|579.94|576.04|580.43|576.53|578.73|574.83|631
1738090800000|2025-01-28 19:00:00|579.92|576.02|578.78|574.88|581.39|577.49|578.73|574.83|762
1738091100000|2025-01-28 19:05:00|579.37|575.47|577.75|573.85|579.54|575.64|576.88|572.98|863
1738091400000|2025-01-28 19:10:00|577.72|573.82|578.36|574.46|578.9|575|577.25|573.35|699
1738091700000|2025-01-28 19:15:00|578.27|574.37|579.97|576.07|580.58|576.68|577.72|573.82|910
1738092000000|2025-01-28 19:20:00|579.98|576.08|581.75|577.85|582.16|578.26|579.5|575.6|689
1738092300000|2025-01-28 19:25:00|581.74|577.84|581.8|577.9|582.49|578.59|580.62|576.72|531
1738092600000|2025-01-28 19:30:00|581.89|577.99|581.45|577.55|582.79|578.89|580.61|576.71|510
1738092900000|2025-01-28 19:35:00|581.44|577.54|581.88|577.98|582.02|578.12|579.72|575.82|665
1738093200000|2025-01-28 19:40:00|581.89|577.99|581.42|577.52|582.4|578.5|580.34|576.44|552
1738093500000|2025-01-28 19:45:00|581.41|577.51|583.52|579.62|583.67|579.77|581.39|577.49|612
1738093800000|2025-01-28 19:50:00|583.51|579.61|582.21|578.31|583.64|579.74|581.73|577.83|511
1738094100000|2025-01-28 19:55:00|582.2|578.3|582.68|578.78|583.5|579.6|582.16|578.26|303
1738094400000|2025-01-28 20:00:00|582.96|579.06|582.33|578.43|583.33|579.43|581.8|577.9|538
1738094700000|2025-01-28 20:05:00|582.32|578.42|583.13|579.23|583.3|579.4|581.24|577.34|545
1738095000000|2025-01-28 20:10:00|582.91|579.01|584.47|580.57|585.17|581.27|582.7|578.8|537
1738095300000|2025-01-28 20:15:00|584.46|580.56|582.96|579.06|584.46|580.56|582.45|578.55|585
1738095600000|2025-01-28 20:20:00|582.95|579.05|582.12|578.22|582.98|579.08|580.91|577.01|540
1738095900000|2025-01-28 20:25:00|582.16|578.26|580.92|577.02|582.47|578.57|580.72|576.82|503
1738096200000|2025-01-28 20:30:00|580.94|577.04|579.33|575.43|581.25|577.35|578.56|574.66|686
1738096500000|2025-01-28 20:35:00|579.35|575.45|579.92|576.02|580.5|576.6|578.67|574.77|869
1738096800000|2025-01-28 20:40:00|580.01|576.11|578.73|574.83|580.55|576.65|578.35|574.45|764
1738097100000|2025-01-28 20:45:00|578.75|574.85|575.07|571.17|578.77|574.87|574.51|570.61|779
1738097400000|2025-01-28 20:50:00|575.08|571.18|574.58|570.68|575.14|571.24|573.86|569.96|779
1738097700000|2025-01-28 20:55:00|574.57|570.67|573.6|569.7|574.67|570.77|573.11|569.21|765
1738098000000|2025-01-28 21:00:00|573.61|569.71|576.02|572.12|576.86|572.96|573.51|569.61|785
1738098300000|2025-01-28 21:05:00|576.03|572.13|576.5|572.6|577.33|573.43|574.85|570.95|625
1738098600000|2025-01-28 21:10:00|576.49|572.59|576.45|572.55|577.97|574.07|575.29|571.39|655
1738098900000|2025-01-28 21:15:00|576.4|572.5|576.89|572.99|577.57|573.67|575.49|571.59|638
1738099200000|2025-01-28 21:20:00|577.02|573.12|576.56|572.66|577.02|573.12|574.6|570.7|748
1738099500000|2025-01-28 21:25:00|576.58|572.68|576.64|572.74|577.09|573.19|575.93|572.03|540
1738099800000|2025-01-28 21:30:00|576.24|572.34|572.75|568.85|576.35|572.45|572.75|568.85|659
1738100100000|2025-01-28 21:35:00|572.74|568.84|571.68|567.78|573.97|570.07|571.63|567.73|623
1738100400000|2025-01-28 21:40:00|571.71|567.81|570|566.1|572.73|568.83|569.57|565.67|624
1738100700000|2025-01-28 21:45:00|569.89|565.99|569.6|565.7|571.09|567.19|569.51|565.61|737
1738101000000|2025-01-28 21:50:00|569.59|565.69|567.5|563.6|569.86|565.96|566.58|562.68|728
1738101300000|2025-01-28 21:55:00|567.52|563.62|564.97|561.07|567.88|563.98|564.81|560.91|801
1738101600000|2025-01-28 22:00:00|565|561.1|563.63|559.73|566.13|562.23|563.48|559.58|808
1738101900000|2025-01-28 22:05:00|564.97|561.07|565.66|561.76|566.55|562.65|564.59|560.69|727
1738102200000|2025-01-28 22:10:00|565.58|561.68|567.71|563.81|567.74|563.84|563.15|559.25|896
1738102500000|2025-01-28 22:15:00|567.7|563.8|568.98|565.08|570.75|566.85|567.69|563.79|796
1738102800000|2025-01-28 22:20:00|568.97|565.07|564.96|561.06|568.98|565.08|564.24|560.34|476
1738103100000|2025-01-28 22:25:00|564.88|560.98|564.68|560.78|565.85|561.95|564.1|560.2|411
1738103400000|2025-01-28 22:30:00|564.67|560.77|563.91|560.01|565.19|561.29|562.48|558.58|396
1738103700000|2025-01-28 22:35:00|563.92|560.02|566.93|563.03|567.02|563.12|563.48|559.58|418
1738104000000|2025-01-28 22:40:00|566.92|563.02|568.01|564.11|568.12|564.22|566.58|562.68|255
1738104300000|2025-01-28 22:45:00|568|564.1|569.86|565.96|569.92|566.02|567.95|564.05|345
1738104600000|2025-01-28 22:50:00|569.93|566.03|567.64|563.74|570.54|566.64|566.99|563.09|342
1738104900000|2025-01-28 22:55:00|567.63|563.73|569.81|565.91|570.44|566.54|567.61|563.71|304
1738105200000|2025-01-28 23:00:00|569.8|565.9|569.26|565.36|569.8|565.9|567.43|563.53|494
1738105500000|2025-01-28 23:05:00|569.25|565.35|570.24|566.34|571.29|567.39|569.24|565.34|727
1738105800000|2025-01-28 23:10:00|570.25|566.35|569.8|565.9|570.38|566.48|569.25|565.35|691
1738106100000|2025-01-28 23:15:00|569.79|565.89|568.52|564.62|569.89|565.99|568.35|564.45|311
1738106400000|2025-01-28 23:20:00|567.87|563.97|568.49|564.59|569.07|565.17|567.85|563.95|355
1738106700000|2025-01-28 23:25:00|568.48|564.58|566.3|562.4|569.07|565.17|566.11|562.21|479
1738107000000|2025-01-28 23:30:00|566.29|562.39|564.21|560.31|566.29|562.39|563.5|559.6|577
1738107300000|2025-01-28 23:35:00|564.2|560.3|564.01|560.11|565.4|561.5|563.46|559.56|639
1738107600000|2025-01-28 23:40:00|564|560.1|565.67|561.77|565.94|562.04|563.62|559.72|541
1738107900000|2025-01-28 23:45:00|565.66|561.76|566.96|563.06|567.48|563.58|565.2|561.3|555
1738108200000|2025-01-28 23:50:00|566.97|563.07|568.37|564.47|568.54|564.64|566.79|562.89|435
1738108500000|2025-01-28 23:55:00|568.34|564.44|567.56|563.66|568.61|564.71|567.26|563.36|379
1738108800000|2025-01-29 00:00:00|567.55|563.65|566.3|562.4|567.55|563.65|565.97|562.07|595
1738109100000|2025-01-29 00:05:00|566.29|562.39|568.31|564.41|568.95|565.05|565.97|562.07|535
1738109400000|2025-01-29 00:10:00|568.3|564.4|570.62|566.72|570.94|567.04|568.26|564.36|459
1738109700000|2025-01-29 00:15:00|570.31|566.41|569.58|565.68|570.55|566.65|568.16|564.26|504
1738110000000|2025-01-29 00:20:00|569.59|565.69|568.67|564.77|570.51|566.61|568.67|564.77|538
1738110300000|2025-01-29 00:25:00|568.66|564.76|568.43|564.53|569.98|566.08|568.26|564.36|432
1738110600000|2025-01-29 00:30:00|568.37|564.47|568.4|564.5|569.04|565.14|566.29|562.39|519
1738110900000|2025-01-29 00:35:00|568.39|564.49|570.18|566.28|570.32|566.42|568.38|564.48|606
1738111200000|2025-01-29 00:40:00|570.19|566.29|570.57|566.67|571.02|567.12|569.9|566|387
1738111500000|2025-01-29 00:45:00|570.58|566.68|571.28|567.38|572.04|568.14|570.45|566.55|406
1738111800000|2025-01-29 00:50:00|571.27|567.37|571.92|568.02|572.42|568.52|570.49|566.59|326
1738112100000|2025-01-29 00:55:00|571.91|568.01|570.48|566.58|573.29|569.39|570.42|566.52|563
1738112400000|2025-01-29 01:00:00|570.41|566.51|572.84|568.94|573.06|569.16|570.41|566.51|483
1738112700000|2025-01-29 01:05:00|572.83|568.93|573.18|569.28|573.71|569.81|572.31|568.41|429
1738113000000|2025-01-29 01:10:00|573.26|569.36|572.52|568.62|573.84|569.94|572.21|568.31|411
1738113300000|2025-01-29 01:15:00|572.58|568.68|572.93|569.03|573.28|569.38|572.03|568.13|432
1738113600000|2025-01-29 01:20:00|572.83|568.93|573.13|569.23|573.82|569.92|572.8|568.9|429
1738113900000|2025-01-29 01:25:00|573.2|569.3|573.44|569.54|573.77|569.87|571.98|568.08|436
1738114200000|2025-01-29 01:30:00|573.38|569.48|573.54|569.64|573.76|569.86|572.88|568.98|392
1738114500000|2025-01-29 01:35:00|573.53|569.63|574.19|570.29|574.46|570.56|572.18|568.28|469
1738114800000|2025-01-29 01:40:00|574.2|570.3|575.24|571.34|576.52|572.62|574.2|570.3|498
1738115100000|2025-01-29 01:45:00|575.19|571.29|576.55|572.65|576.76|572.86|574.99|571.09|474
1738115400000|2025-01-29 01:50:00|576.53|572.63|575.54|571.64|576.7|572.8|575.27|571.37|326
1738115700000|2025-01-29 01:55:00|575.55|571.65|576.16|572.26|576.43|572.53|575.33|571.43|203
1738116000000|2025-01-29 02:00:00|576.17|572.27|579.5|575.6|579.5|575.6|576.17|572.27|531
1738116300000|2025-01-29 02:05:00|579.51|575.61|580.41|576.51|582.35|578.45|579.38|575.48|679
1738116600000|2025-01-29 02:10:00|580.4|576.5|581.15|577.25|581.5|577.6|580.05|576.15|548
1738116900000|2025-01-29 02:15:00|581.16|577.26|579.56|575.66|581.27|577.37|579.1|575.2|429
1738117200000|2025-01-29 02:20:00|579.57|575.67|577.85|573.95|579.68|575.78|577.72|573.82|376
1738117500000|2025-01-29 02:25:00|577.86|573.96|578|574.1|578|574.1|576.75|572.85|321
1738117800000|2025-01-29 02:30:00|578.03|574.13|577.41|573.51|579.19|575.29|577.34|573.44|422
1738118100000|2025-01-29 02:35:00|577.4|573.5|577.98|574.08|577.99|574.09|576.6|572.7|323
1738118400000|2025-01-29 02:40:00|577.74|573.84|577.04|573.14|577.96|574.06|576.51|572.61|362
1738118700000|2025-01-29 02:45:00|577.03|573.13|576.88|572.98|577.33|573.43|576.17|572.27|363
1738119000000|2025-01-29 02:50:00|576.87|572.97|576.13|572.23|577.05|573.15|575.45|571.55|306
1738119300000|2025-01-29 02:55:00|576.15|572.25|576.49|572.59|576.89|572.99|575.67|571.77|293
1738119600000|2025-01-29 03:00:00|576.48|572.58|576.51|572.61|576.67|572.77|575.1|571.2|497
1738119900000|2025-01-29 03:05:00|576.54|572.64|576.99|573.09|577.28|573.38|576.33|572.43|429
1738120200000|2025-01-29 03:10:00|577|573.1|576.95|573.05|578.87|574.97|576.82|572.92|423
1738120500000|2025-01-29 03:15:00|576.89|572.99|575.69|571.79|577.18|573.28|575.6|571.7|378
1738120800000|2025-01-29 03:20:00|575.75|571.85|575.76|571.86|576.34|572.44|575.46|571.56|377
1738121100000|2025-01-29 03:25:00|575.87|571.97|576.85|572.95|577.08|573.18|575.66|571.76|308
1738121400000|2025-01-29 03:30:00|576.71|572.81|577.79|573.89|578.14|574.24|575.56|571.66|404
1738121700000|2025-01-29 03:35:00|577.77|573.87|578.74|574.84|579.01|575.11|577.73|573.83|304
1738122000000|2025-01-29 03:40:00|578.82|574.92|579.34|575.44|580.74|576.84|578.82|574.92|460
1738122300000|2025-01-29 03:45:00|579.33|575.43|579.86|575.96|580.46|576.56|578.11|574.21|478
1738122600000|2025-01-29 03:50:00|579.87|575.97|578.88|574.98|580.02|576.12|578.85|574.95|391
1738122900000|2025-01-29 03:55:00|578.89|574.99|579.8|575.9|580.95|577.05|578.89|574.99|384
1738123200000|2025-01-29 04:00:00|579.9|576|578.79|574.89|580.14|576.24|577.76|573.86|433
1738123500000|2025-01-29 04:05:00|578.77|574.87|580.23|576.33|580.42|576.52|578.77|574.87|406
1738123800000|2025-01-29 04:10:00|580.12|576.22|580.21|576.31|580.36|576.46|578.93|575.03|333
1738124100000|2025-01-29 04:15:00|580.2|576.3|580.68|576.78|581.83|577.93|580.03|576.13|436
1738124400000|2025-01-29 04:20:00|580.81|576.91|581.76|577.86|582.81|578.91|580.28|576.38|419
1738124700000|2025-01-29 04:25:00|581.93|578.03|582.46|578.56|582.87|578.97|581.43|577.53|370
1738125000000|2025-01-29 04:30:00|582.49|578.59|581.14|577.24|582.99|579.09|581.14|577.24|440
1738125300000|2025-01-29 04:35:00|581.15|577.25|581.9|578|581.9|578|580.54|576.64|405
1738125600000|2025-01-29 04:40:00|581.91|578.01|580.38|576.48|582.01|578.11|579.99|576.09|356
1738125900000|2025-01-29 04:45:00|580.4|576.5|580.64|576.74|581.05|577.15|580.07|576.17|318
1738126200000|2025-01-29 04:50:00|580.65|576.75|580.27|576.37|580.78|576.88|579.76|575.86|335
1738126500000|2025-01-29 04:55:00|580.28|576.38|580.99|577.09|581.3|577.4|580.1|576.2|191
1738126800000|2025-01-29 05:00:00|580.43|576.53|580.44|576.54|580.74|576.84|579.51|575.61|347
1738127100000|2025-01-29 05:05:00|580.45|576.55|581.85|577.95|582.56|578.66|580.31|576.41|331
1738127400000|2025-01-29 05:10:00|581.84|577.94|580.88|576.98|582.35|578.45|580.61|576.71|331
1738127700000|2025-01-29 05:15:00|580.87|576.97|582.17|578.27|582.17|578.27|580.74|576.84|190
1738128000000|2025-01-29 05:20:00|582.43|578.53|581|577.1|582.58|578.68|580.72|576.82|284
1738128300000|2025-01-29 05:25:00|580.98|577.08|580.31|576.41|581.04|577.14|580.31|576.41|274
1738128600000|2025-01-29 05:30:00|580.32|576.42|580.44|576.54|581.46|577.56|580.11|576.21|411
1738128900000|2025-01-29 05:35:00|580.46|576.56|580.42|576.52|581.19|577.29|579.59|575.69|305
1738129200000|2025-01-29 05:40:00|580.41|576.51|579.62|575.72|580.64|576.74|578.74|574.84|375
1738129500000|2025-01-29 05:45:00|579.38|575.48|579.19|575.29|579.58|575.68|578.17|574.27|351
1738129800000|2025-01-29 05:50:00|579.06|575.16|579.95|576.05|580.35|576.45|578.89|574.99|377
1738130100000|2025-01-29 05:55:00|579.96|576.06|581.28|577.38|581.41|577.51|579.95|576.05|227
1738130400000|2025-01-29 06:00:00|581.38|577.48|582.11|578.21|582.83|578.93|581.35|577.45|673
1738130700000|2025-01-29 06:05:00|582.1|578.2|581.49|577.59|582.13|578.23|581.16|577.26|341
1738131000000|2025-01-29 06:10:00|581.67|577.77|582|578.1|582.38|578.48|581.52|577.62|308
1738131300000|2025-01-29 06:15:00|581.99|578.09|583.43|579.53|583.57|579.67|581.65|577.75|383
1738131600000|2025-01-29 06:20:00|583.46|579.56|584.46|580.56|584.48|580.58|582.8|578.9|359
1738131900000|2025-01-29 06:25:00|584.31|580.41|583.01|579.11|584.42|580.52|582.67|578.77|326
1738132200000|2025-01-29 06:30:00|583.08|579.18|583.83|579.93|584.11|580.21|582.98|579.08|311
1738132500000|2025-01-29 06:35:00|583.82|579.92|586.12|582.22|586.12|582.22|583.51|579.61|449
1738132800000|2025-01-29 06:40:00|586.13|582.23|584.8|580.9|586.17|582.27|584.41|580.51|407
1738133100000|2025-01-29 06:45:00|584.81|580.91|584.74|580.84|585.09|581.19|583.15|579.25|444
1738133400000|2025-01-29 06:50:00|584.54|580.64|583.71|579.81|585.19|581.29|583.67|579.77|319
1738133700000|2025-01-29 06:55:00|583.73|579.83|585.14|581.24|585.29|581.39|583.73|579.83|319
1738134000000|2025-01-29 07:00:00|585.11|581.21|583.91|580.01|585.26|581.36|583.69|579.79|376
1738134300000|2025-01-29 07:05:00|583.9|580|583.21|579.31|584.01|580.11|582.94|579.04|312
1738134600000|2025-01-29 07:10:00|583.25|579.35|582.77|578.87|583.3|579.4|582.26|578.36|197
1738134900000|2025-01-29 07:15:00|582.81|578.91|582.83|578.93|582.93|579.03|582.17|578.27|209
1738135200000|2025-01-29 07:20:00|582.8|578.9|583.71|579.81|584.06|580.16|582.68|578.78|274
1738135500000|2025-01-29 07:25:00|583.7|579.8|584.06|580.16|584.35|580.45|583.49|579.59|275
1738135800000|2025-01-29 07:30:00|584.05|580.15|583.62|579.72|584.63|580.73|583.32|579.42|383
1738136100000|2025-01-29 07:35:00|583.66|579.76|584.74|580.84|585.31|581.41|583.36|579.46|288
1738136400000|2025-01-29 07:40:00|584.73|580.83|585.23|581.33|585.23|581.33|584.39|580.49|84
1738136700000|2025-01-29 07:45:00|585.09|581.19|585.04|581.14|585.61|581.71|584.73|580.83|218
1738137000000|2025-01-29 07:50:00|585.03|581.13|585.93|582.03|586.09|582.19|584.72|580.82|212
1738137300000|2025-01-29 07:55:00|585.94|582.04|585.64|581.74|586.81|582.91|585.35|581.45|158
1738137600000|2025-01-29 08:00:00|585.54|581.64|586.45|582.55|586.73|582.83|583.74|579.84|474
1738137900000|2025-01-29 08:05:00|586.46|582.56|586.61|582.71|587.26|583.36|585.71|581.81|387
1738138200000|2025-01-29 08:10:00|586.74|582.84|585.21|581.31|586.74|582.84|585.21|581.31|198
1738138500000|2025-01-29 08:15:00|585.2|581.3|583.81|579.91|585.23|581.33|583.61|579.71|366
1738138800000|2025-01-29 08:20:00|583.79|579.89|583.93|580.03|584.39|580.49|583.43|579.53|279
1738139100000|2025-01-29 08:25:00|583.86|579.96|584.23|580.33|584.69|580.79|583.86|579.96|205
1738139400000|2025-01-29 08:30:00|584.24|580.34|583.54|579.64|585.21|581.31|583.53|579.63|413
1738139700000|2025-01-29 08:35:00|583.56|579.66|582.92|579.02|584.35|580.45|582.42|578.52|352
1738140000000|2025-01-29 08:40:00|582.93|579.03|583.18|579.28|583.62|579.72|582.86|578.96|243
1738140300000|2025-01-29 08:45:00|583.09|579.19|583.43|579.53|583.87|579.97|583|579.1|302
1738140600000|2025-01-29 08:50:00|583.34|579.44|582.37|578.47|583.34|579.44|582.26|578.36|210
1738140900000|2025-01-29 08:55:00|582.39|578.49|582.69|578.79|583.02|579.12|582.12|578.22|187
1738141200000|2025-01-29 09:00:00|582.68|578.78|581.1|577.2|583.16|579.26|580.55|576.65|360
1738141500000|2025-01-29 09:05:00|580.93|577.03|579.79|575.89|581.66|577.76|579.79|575.89|416
1738141800000|2025-01-29 09:10:00|579.78|575.88|579.86|575.96|579.91|576.01|579.07|575.17|324
1738142100000|2025-01-29 09:15:00|579.82|575.92|578.76|574.86|579.91|576.01|578.21|574.31|356
1738142400000|2025-01-29 09:20:00|578.77|574.87|577.81|573.91|579.2|575.3|577.72|573.82|308
1738142700000|2025-01-29 09:25:00|577.79|573.89|576.41|572.51|577.9|574|575.97|572.07|334
1738143000000|2025-01-29 09:30:00|576.4|572.5|577.55|573.65|577.82|573.92|576.38|572.48|360
1738143300000|2025-01-29 09:35:00|577.56|573.66|578.05|574.15|578.66|574.76|577.45|573.55|352
1738143600000|2025-01-29 09:40:00|577.85|573.95|579.18|575.28|579.18|575.28|577.61|573.71|320
1738143900000|2025-01-29 09:45:00|579.19|575.29|578|574.1|579.19|575.29|577.95|574.05|264
1738144200000|2025-01-29 09:50:00|578.01|574.11|578.04|574.14|578.4|574.5|577.02|573.12|306
1738144500000|2025-01-29 09:55:00|578.08|574.18|577.6|573.7|578.09|574.19|577.11|573.21|222
1738144800000|2025-01-29 10:00:00|577.61|573.71|575.79|571.89|577.71|573.81|575.01|571.11|333
1738145100000|2025-01-29 10:05:00|575.78|571.88|577.55|573.65|577.74|573.84|575.5|571.6|316
1738145400000|2025-01-29 10:10:00|577.58|573.68|577.82|573.92|578.42|574.52|577.22|573.32|236
1738145700000|2025-01-29 10:15:00|577.83|573.93|579.03|575.13|579.04|575.14|576.91|573.01|299
1738146000000|2025-01-29 10:20:00|579.34|575.44|580.05|576.15|581.15|577.25|579.33|575.43|322
1738146300000|2025-01-29 10:25:00|580.07|576.17|580.19|576.29|581.01|577.11|579.99|576.09|212
1738146600000|2025-01-29 10:30:00|580.2|576.3|581.34|577.44|581.36|577.46|579.99|576.09|287
1738146900000|2025-01-29 10:35:00|581.33|577.43|581.26|577.36|582.09|578.19|581.2|577.3|235
1738147200000|2025-01-29 10:40:00|581.27|577.37|579.56|575.66|581.46|577.56|579.52|575.62|321
1738147500000|2025-01-29 10:45:00|579.57|575.67|578.3|574.4|579.78|575.88|578.26|574.36|330
1738147800000|2025-01-29 10:50:00|578.34|574.44|577.65|573.75|578.93|575.03|577.59|573.69|282
1738148100000|2025-01-29 10:55:00|577.66|573.76|577.82|573.92|578.38|574.48|577.26|573.36|212
1738148400000|2025-01-29 11:00:00|577.81|573.91|575.9|572|578.97|575.07|572.73|568.83|641
1738148700000|2025-01-29 11:05:00|575.88|571.98|577.32|573.42|577.51|573.61|575.67|571.77|426
1738149000000|2025-01-29 11:10:00|577.33|573.43|577.7|573.8|578.2|574.3|576.88|572.98|333
1738149300000|2025-01-29 11:15:00|577.69|573.79|577.08|573.18|578.04|574.14|576.81|572.91|290
1738149600000|2025-01-29 11:20:00|576.88|572.98|576.88|572.98|577.03|573.13|575.78|571.88|282
1738149900000|2025-01-29 11:25:00|576.95|573.05|576.76|572.86|577.61|573.71|576.49|572.59|223
1738150200000|2025-01-29 11:30:00|576.66|572.76|577.16|573.26|577.48|573.58|576.4|572.5|238
1738150500000|2025-01-29 11:35:00|576.44|572.54|576.38|572.48|576.44|572.54|575.35|571.45|359
1738150800000|2025-01-29 11:40:00|576.41|572.51|576.81|572.91|577.5|573.6|576.31|572.41|211
1738151100000|2025-01-29 11:45:00|576.8|572.9|575.95|572.05|577.03|573.13|575.59|571.69|335
1738151400000|2025-01-29 11:50:00|575.73|571.83|575.47|571.57|576.28|572.38|575.13|571.23|252
1738151700000|2025-01-29 11:55:00|575.44|571.54|575.52|571.62|575.61|571.71|574.07|570.17|273
1738152000000|2025-01-29 12:00:00|576.22|572.32|575.71|571.81|576.26|572.36|574.35|570.45|327
1738152300000|2025-01-29 12:05:00|575.72|571.82|576.39|572.49|576.5|572.6|575.18|571.28|373
1738152600000|2025-01-29 12:10:00|576.4|572.5|575.9|572|576.67|572.77|575.79|571.89|176
1738152900000|2025-01-29 12:15:00|575.79|571.89|576.03|572.13|576.54|572.64|574.98|571.08|233
1738153200000|2025-01-29 12:20:00|575.59|571.69|573.63|569.73|576.47|572.57|573.44|569.54|289
1738153500000|2025-01-29 12:25:00|573.62|569.72|572.17|568.27|573.62|569.72|571.7|567.8|385
1738153800000|2025-01-29 12:30:00|572.25|568.35|572.32|568.42|572.98|569.08|572.23|568.33|299
1738154100000|2025-01-29 12:35:00|572.33|568.43|570.8|566.9|572.59|568.69|570.62|566.72|521
1738154400000|2025-01-29 12:40:00|570.82|566.92|570.63|566.73|571.61|567.71|569.94|566.04|417
1738154700000|2025-01-29 12:45:00|570.62|566.72|570.29|566.39|571.26|567.36|569.87|565.97|357
1738155000000|2025-01-29 12:50:00|570.28|566.38|570.95|567.05|571.2|567.3|569.97|566.07|293
1738155300000|2025-01-29 12:55:00|570.91|567.01|570.35|566.45|571.5|567.6|570.32|566.42|290
1738155600000|2025-01-29 13:00:00|570.47|566.57|569.26|565.36|571.52|567.62|568.74|564.84|539
1738155900000|2025-01-29 13:05:00|568.9|565|567.73|563.83|569.02|565.12|566.53|562.63|507
1738156200000|2025-01-29 13:10:00|567.81|563.91|568.7|564.8|569.06|565.16|567.09|563.19|495
1738156500000|2025-01-29 13:15:00|568.71|564.81|565.75|561.85|569.01|565.11|565.58|561.68|540
1738156800000|2025-01-29 13:20:00|565.76|561.86|565.18|561.28|567.06|563.16|565.04|561.14|567
1738157100000|2025-01-29 13:25:00|565.03|561.13|564.48|560.58|565.57|561.67|563.65|559.75|582
1738157400000|2025-01-29 13:30:00|564.49|560.59|566.54|562.64|566.81|562.91|563.64|559.74|741
1738157700000|2025-01-29 13:35:00|566.55|562.65|567.29|563.39|568.57|564.67|565.96|562.06|676
1738158000000|2025-01-29 13:40:00|567.34|563.44|567.02|563.12|567.63|563.73|566.17|562.27|408
1738158300000|2025-01-29 13:45:00|567.03|563.13|566.01|562.11|568.56|564.66|565.39|561.49|446
1738158600000|2025-01-29 13:50:00|565.99|562.09|565.38|561.48|566.66|562.76|565.17|561.27|381
1738158900000|2025-01-29 13:55:00|565.37|561.47|565.76|561.86|566.24|562.34|564.41|560.51|344
1738159200000|2025-01-29 14:00:00|565.75|561.85|565.91|562.01|568.06|564.16|565.32|561.42|531
1738159500000|2025-01-29 14:05:00|565.93|562.03|567.01|563.11|567.41|563.51|564.85|560.95|443
1738159800000|2025-01-29 14:10:00|567.04|563.14|567.78|563.88|567.91|564.01|566.8|562.9|392
1738160100000|2025-01-29 14:15:00|567.77|563.87|567.63|563.73|567.89|563.99|566.63|562.73|408
1738160400000|2025-01-29 14:20:00|567.62|563.72|568.91|565.01|569.69|565.79|566.61|562.71|448
1738160700000|2025-01-29 14:25:00|568.95|565.05|569.35|565.45|569.6|565.7|568.63|564.73|377
1738161000000|2025-01-29 14:30:00|568.9|565|567.24|563.34|569.46|565.56|567.12|563.22|952
1738161300000|2025-01-29 14:35:00|567.54|563.64|563.78|559.88|567.75|563.85|562.69|558.79|936
1738161600000|2025-01-29 14:40:00|563.76|559.86|565.97|562.07|566.62|562.72|563.55|559.65|854
1738161900000|2025-01-29 14:45:00|566.08|562.18|562.66|558.76|566.15|562.25|562.58|558.68|942
1738162200000|2025-01-29 14:50:00|562.65|558.75|564.86|560.96|565.36|561.46|562.26|558.36|817
1738162500000|2025-01-29 14:55:00|564.87|560.97|564.9|561|565.15|561.25|563.78|559.88|689
1738162800000|2025-01-29 15:00:00|565.01|561.11|566.83|562.93|567.16|563.26|564.23|560.33|690
1738163100000|2025-01-29 15:05:00|566.84|562.94|568.03|564.13|568.7|564.8|566.84|562.94|601
1738163400000|2025-01-29 15:10:00|568.02|564.12|568.2|564.3|569.79|565.89|567.67|563.77|645
1738163700000|2025-01-29 15:15:00|568.19|564.29|566.86|562.96|568.67|564.77|566.25|562.35|814
1738164000000|2025-01-29 15:20:00|566.85|562.95|567.04|563.14|567.6|563.7|565.83|561.93|579
1738164300000|2025-01-29 15:25:00|567.03|563.13|565.14|561.24|567.62|563.72|564.46|560.56|481
1738164600000|2025-01-29 15:30:00|565.13|561.23|566|562.1|566.76|562.86|564.81|560.91|475
1738164900000|2025-01-29 15:35:00|565.99|562.09|564.69|560.79|566.39|562.49|564.25|560.35|564
1738165200000|2025-01-29 15:40:00|564.71|560.81|565.02|561.12|565.77|561.87|564.13|560.23|481
1738165500000|2025-01-29 15:45:00|565.01|561.11|566.37|562.47|566.4|562.5|564.21|560.31|485
1738165800000|2025-01-29 15:50:00|566.36|562.46|566.81|562.91|567.66|563.76|566.08|562.18|480
1738166100000|2025-01-29 15:55:00|566.82|562.92|566.38|562.48|567.3|563.4|566.07|562.17|395
1738166400000|2025-01-29 16:00:00|566.41|562.51|566.07|562.17|566.84|562.94|565.46|561.56|472
1738166700000|2025-01-29 16:05:00|566.08|562.18|563.2|559.3|566.15|562.25|562.82|558.92|513
1738167000000|2025-01-29 16:10:00|563.19|559.29|564.03|560.13|564.49|560.59|562.38|558.48|463
1738167300000|2025-01-29 16:15:00|564.04|560.14|562.71|558.81|564.19|560.29|560.93|557.03|567
1738167600000|2025-01-29 16:20:00|562.69|558.79|564.11|560.21|564.42|560.52|561.32|557.42|581
1738167900000|2025-01-29 16:25:00|564.1|560.2|564.28|560.38|564.78|560.88|563.55|559.65|558
1738168200000|2025-01-29 16:30:00|564.26|560.36|564.72|560.82|565.44|561.54|563.34|559.44|582
1738168500000|2025-01-29 16:35:00|564.74|560.84|564.33|560.43|566.41|562.51|564.08|560.18|462
1738168800000|2025-01-29 16:40:00|564.3|560.4|563.95|560.05|564.92|561.02|563.49|559.59|397
1738169100000|2025-01-29 16:45:00|563.94|560.04|563.07|559.17|564.75|560.85|562.59|558.69|513
1738169400000|2025-01-29 16:50:00|563.06|559.16|564.41|560.51|564.87|560.97|562.83|558.93|424
1738169700000|2025-01-29 16:55:00|564.39|560.49|564.2|560.3|564.4|560.5|562.6|558.7|336
1738170000000|2025-01-29 17:00:00|564.21|560.31|564.25|560.35|565.68|561.78|564.16|560.26|468
1738170300000|2025-01-29 17:05:00|564.23|560.33|565.7|561.8|566|562.1|564.23|560.33|485
1738170600000|2025-01-29 17:10:00|565.72|561.82|566.58|562.68|567|563.1|565.24|561.34|385
1738170900000|2025-01-29 17:15:00|566.57|562.67|569.21|565.31|569.36|565.46|566.36|562.46|414
1738171200000|2025-01-29 17:20:00|569.25|565.35|567.95|564.05|569.34|565.44|567.35|563.45|330
1738171500000|2025-01-29 17:25:00|568.05|564.15|569.39|565.49|570.17|566.27|567.91|564.01|375
1738171800000|2025-01-29 17:30:00|569.37|565.47|571.46|567.56|571.93|568.03|568.67|564.77|481
1738172100000|2025-01-29 17:35:00|571.45|567.55|571.12|567.22|572.19|568.29|570.92|567.02|546
1738172400000|2025-01-29 17:40:00|571.1|567.2|571.31|567.41|572.05|568.15|570.57|566.67|314
1738172700000|2025-01-29 17:45:00|571.3|567.4|570.93|567.03|571.3|567.4|569.89|565.99|428
1738173000000|2025-01-29 17:50:00|570.91|567.01|569.96|566.06|571.01|567.11|569.37|565.47|288
1738173300000|2025-01-29 17:55:00|570.17|566.27|568.34|564.44|570.17|566.27|567.83|563.93|374
1738173600000|2025-01-29 18:00:00|568.35|564.45|564.46|560.56|569.78|565.88|563.63|559.73|708
1738173900000|2025-01-29 18:05:00|564.5|560.6|567.48|563.58|567.77|563.87|563.79|559.89|776
1738174200000|2025-01-29 18:10:00|567.47|563.57|567.52|563.62|568.01|564.11|565.82|561.92|578
1738174500000|2025-01-29 18:15:00|567.33|563.43|567.42|563.52|568.03|564.13|566.46|562.56|496
1738174800000|2025-01-29 18:20:00|567.38|563.48|567.11|563.21|567.43|563.53|565.56|561.66|460
1738175100000|2025-01-29 18:25:00|566.85|562.95|568.49|564.59|568.62|564.72|566.85|562.95|413
1738175400000|2025-01-29 18:30:00|568.31|564.41|571.15|567.25|571.21|567.31|568.31|564.41|518
1738175700000|2025-01-29 18:35:00|571.14|567.24|569.81|565.91|571.14|567.24|569.44|565.54|353
1738176000000|2025-01-29 18:40:00|569.8|565.9|569.71|565.81|570.22|566.32|568.99|565.09|353
1738176300000|2025-01-29 18:45:00|569.72|565.82|570.54|566.64|571.14|567.24|569.46|565.56|382
1738176600000|2025-01-29 18:50:00|570.55|566.65|571.69|567.79|571.69|567.79|569.97|566.07|376
1738176900000|2025-01-29 18:55:00|571.7|567.8|573.78|569.88|575.1|571.2|571.7|567.8|516
1738177200000|2025-01-29 19:00:00|573.77|569.87|564.67|560.77|573.78|569.88|562.41|558.51|909
1738177500000|2025-01-29 19:05:00|564.63|560.73|562.09|558.19|567.51|563.61|561.34|557.44|983
1738177800000|2025-01-29 19:10:00|562.08|558.18|564.14|560.24|564.77|560.87|559.77|555.87|935
1738178100000|2025-01-29 19:15:00|564.16|560.26|558.48|554.58|564.21|560.31|557.73|553.83|970
1738178400000|2025-01-29 19:20:00|558.47|554.57|559.85|555.95|561.96|558.06|558.11|554.21|982
1738178700000|2025-01-29 19:25:00|559.84|555.94|558.03|554.13|559.85|555.95|556.43|552.53|919
1738179000000|2025-01-29 19:30:00|558.16|554.26|565.88|561.98|567.06|563.16|557.22|553.32|1004
1738179300000|2025-01-29 19:35:00|565.89|561.99|571.31|567.41|571.32|567.42|561.49|557.59|945
1738179600000|2025-01-29 19:40:00|571.32|567.42|579.02|575.12|583.88|579.98|571.29|567.39|1009
1738179900000|2025-01-29 19:45:00|579.24|575.34|578.83|574.93|582.29|578.39|576.03|572.13|1006
1738180200000|2025-01-29 19:50:00|578.81|574.91|579.02|575.12|581.88|577.98|576.72|572.82|1008
1738180500000|2025-01-29 19:55:00|579.03|575.13|577.48|573.58|579.85|575.95|574.74|570.84|1032
1738180800000|2025-01-29 20:00:00|577.5|573.6|569.68|565.78|578.19|574.29|569.38|565.48|1045
1738181100000|2025-01-29 20:05:00|569.66|565.76|573.21|569.31|574.79|570.89|569.63|565.73|1007
1738181400000|2025-01-29 20:10:00|573.22|569.32|575.19|571.29|576.26|572.36|573.21|569.31|983
1738181700000|2025-01-29 20:15:00|575.2|571.3|575.88|571.98|576.07|572.17|570.7|566.8|957
1738182000000|2025-01-29 20:20:00|575.89|571.99|582.74|578.84|582.77|578.87|574.34|570.44|952
1738182300000|2025-01-29 20:25:00|582.46|578.56|587.1|583.2|589.74|585.84|582.25|578.35|998
1738182600000|2025-01-29 20:30:00|587.09|583.19|586.71|582.81|589.7|585.8|584.82|580.92|950
1738182900000|2025-01-29 20:35:00|586.69|582.79|582.69|578.79|586.81|582.91|582.02|578.12|923
1738183200000|2025-01-29 20:40:00|582.67|578.77|582.66|578.76|583.06|579.16|580.12|576.22|967
1738183500000|2025-01-29 20:45:00|582.65|578.75|581.75|577.85|583.94|580.04|580.62|576.72|906
1738183800000|2025-01-29 20:50:00|583.01|579.11|582.4|578.5|584.23|580.33|580.19|576.29|898
1738184100000|2025-01-29 20:55:00|582.39|578.49|582.42|578.52|584.67|580.77|582.09|578.19|880
1738184400000|2025-01-29 21:00:00|582.4|578.5|579.42|575.52|584.23|580.33|579.15|575.25|1024
1738184700000|2025-01-29 21:05:00|579.43|575.53|579.13|575.23|581.29|577.39|577.42|573.52|998
1738185000000|2025-01-29 21:10:00|579.34|575.44|581.33|577.43|581.38|577.48|578.9|575|982
1738185300000|2025-01-29 21:15:00|581.37|577.47|583.19|579.29|583.48|579.58|579.44|575.54|891
1738185600000|2025-01-29 21:20:00|583.22|579.32|585.24|581.34|585.8|581.9|582.73|578.83|873
1738185900000|2025-01-29 21:25:00|585.19|581.29|586.09|582.19|586.18|582.28|584.14|580.24|857
1738186200000|2025-01-29 21:30:00|586.11|582.21|587.13|583.23|587.95|584.05|585.65|581.75|816
1738186500000|2025-01-29 21:35:00|587.12|583.22|588.2|584.3|589.89|585.99|586.97|583.07|790
1738186800000|2025-01-29 21:40:00|588.19|584.29|586.59|582.69|588.19|584.29|586.4|582.5|890
1738187100000|2025-01-29 21:45:00|586.6|582.7|587.26|583.36|587.31|583.41|584.21|580.31|715
1738187400000|2025-01-29 21:50:00|587.4|583.5|586.32|582.42|587.59|583.69|585.58|581.68|802
1738187700000|2025-01-29 21:55:00|586.3|582.4|585.63|581.73|586.61|582.71|585.11|581.21|684
1738188000000|2025-01-29 22:00:00|585.62|581.72|584.8|580.9|585.89|581.99|583.83|579.93|761
1738188300000|2025-01-29 22:05:00|584.79|580.89|580.35|576.45|584.82|580.92|580.35|576.45|645
1738188600000|2025-01-29 22:10:00|580.34|576.44|580.98|577.08|581.54|577.64|579.42|575.52|706
1738188900000|2025-01-29 22:15:00|580.97|577.07|582.06|578.16|582.14|578.24|579.22|575.32|602
1738189200000|2025-01-29 22:20:00|582.05|578.15|582.98|579.08|583.31|579.41|581.89|577.99|362
1738189500000|2025-01-29 22:25:00|583.02|579.12|585.16|581.26|585.76|581.86|582.58|578.68|375
1738189800000|2025-01-29 22:30:00|585.15|581.25|588.65|584.75|589.62|585.72|585.09|581.19|538
1738190100000|2025-01-29 22:35:00|588.64|584.74|587.44|583.54|590.23|586.33|587.44|583.54|523
1738190400000|2025-01-29 22:40:00|587.38|583.48|584.76|580.86|587.41|583.51|584.66|580.76|318
1738190700000|2025-01-29 22:45:00|584.75|580.85|585.23|581.33|586.69|582.79|584.67|580.77|401
1738191000000|2025-01-29 22:50:00|585.16|581.26|584.42|580.52|585.23|581.33|584.42|580.52|235
1738191300000|2025-01-29 22:55:00|584.41|580.51|583.32|579.42|585.01|581.11|583.15|579.25|264
1738191600000|2025-01-29 23:00:00|583.31|579.41|582.56|578.66|584.79|580.89|581.14|577.24|709
1738191900000|2025-01-29 23:05:00|582.57|578.67|583.26|579.36|583.63|579.73|582.2|578.3|742
1738192200000|2025-01-29 23:10:00|583.25|579.35|583.4|579.5|583.76|579.86|581.39|577.49|611
1738192500000|2025-01-29 23:15:00|583.41|579.51|584.34|580.44|585.8|581.9|582.85|578.95|736
1738192800000|2025-01-29 23:20:00|584.33|580.43|582.5|578.6|584.6|580.7|582.16|578.26|700
1738193100000|2025-01-29 23:25:00|582.49|578.59|583.36|579.46|583.67|579.77|582.03|578.13|447
1738193400000|2025-01-29 23:30:00|583.37|579.47|583.05|579.15|583.55|579.65|581.97|578.07|546
1738193700000|2025-01-29 23:35:00|583.04|579.14|583.61|579.71|583.75|579.85|582.3|578.4|459
1738194000000|2025-01-29 23:40:00|583.6|579.7|581.01|577.11|583.9|580|580.72|576.82|521
1738194300000|2025-01-29 23:45:00|581.04|577.14|580.12|576.22|581.26|577.36|579.83|575.93|708
1738194600000|2025-01-29 23:50:00|580.04|576.14|578.66|574.76|580.47|576.57|578.45|574.55|513
1738194900000|2025-01-29 23:55:00|578.33|574.43|578.96|575.06|578.96|575.06|577.88|573.98|306
1738195200000|2025-01-30 00:00:00|578.95|575.05|577.68|573.78|581|577.1|577.29|573.39|489
1738195500000|2025-01-30 00:05:00|577.72|573.82|577.35|573.45|578.73|574.83|576.59|572.69|521
1738195800000|2025-01-30 00:10:00|577.41|573.51|577.22|573.32|577.95|574.05|576.6|572.7|312
1738196100000|2025-01-30 00:15:00|577.25|573.35|578.42|574.52|578.62|574.72|576.26|572.36|541
1738196400000|2025-01-30 00:20:00|578.41|574.51|576.42|572.52|578.44|574.54|576.38|572.48|408
1738196700000|2025-01-30 00:25:00|576.38|572.48|576.1|572.2|577.11|573.21|575.3|571.4|361
1738197000000|2025-01-30 00:30:00|576.11|572.21|575.79|571.89|576.39|572.49|574.21|570.31|583
1738197300000|2025-01-30 00:35:00|575.8|571.9|578.29|574.39|578.5|574.6|575.8|571.9|402
1738197600000|2025-01-30 00:40:00|578.3|574.4|577.71|573.81|578.83|574.93|577.67|573.77|348
1738197900000|2025-01-30 00:45:00|577.7|573.8|580.23|576.33|580.42|576.52|577.15|573.25|461
1738198200000|2025-01-30 00:50:00|580.22|576.32|581.73|577.83|581.96|578.06|579.57|575.67|365
1738198500000|2025-01-30 00:55:00|581.74|577.84|582.65|578.75|583.04|579.14|581.34|577.44|354
1738198800000|2025-01-30 01:00:00|582.66|578.76|582.58|578.68|582.84|578.94|580.93|577.03|415
1738199100000|2025-01-30 01:05:00|582.57|578.67|583.5|579.6|583.64|579.74|580.97|577.07|321
1738199400000|2025-01-30 01:10:00|583.49|579.59|584.39|580.49|584.39|580.49|582.65|578.75|442
1738199700000|2025-01-30 01:15:00|584.38|580.48|587.65|583.75|587.65|583.75|584.04|580.14|470
1738200000000|2025-01-30 01:20:00|587.66|583.76|588.48|584.58|588.55|584.65|586.33|582.43|413
1738200300000|2025-01-30 01:25:00|588.45|584.55|588.52|584.62|590.07|586.17|588.24|584.34|491
1738200600000|2025-01-30 01:30:00|588.51|584.61|589.82|585.92|589.84|585.94|587.99|584.09|417
1738200900000|2025-01-30 01:35:00|589.81|585.91|586.87|582.97|590.9|587|586.65|582.75|582
1738201200000|2025-01-30 01:40:00|586.88|582.98|588.35|584.45|588.84|584.94|586.78|582.88|397
1738201500000|2025-01-30 01:45:00|588.34|584.44|586.81|582.91|588.67|584.77|586.09|582.19|496
1738201800000|2025-01-30 01:50:00|586.82|582.92|585.98|582.08|587.51|583.61|585.97|582.07|257
1738202100000|2025-01-30 01:55:00|586.03|582.13|586.06|582.16|586.34|582.44|585.11|581.21|293
1738202400000|2025-01-30 02:00:00|586.08|582.18|584.37|580.47|586.37|582.47|583.77|579.87|536
1738202700000|2025-01-30 02:05:00|584.3|580.4|585.91|582.01|586.8|582.9|584.13|580.23|468
1738203000000|2025-01-30 02:10:00|585.86|581.96|587|583.1|587.2|583.3|585.17|581.27|401
1738203300000|2025-01-30 02:15:00|587.02|583.12|586.14|582.24|587.31|583.41|585.91|582.01|376
1738203600000|2025-01-30 02:20:00|586.15|582.25|586.99|583.09|587.93|584.03|586.15|582.25|341
1738203900000|2025-01-30 02:25:00|587|583.1|588.95|585.05|589|585.1|586.6|582.7|280
1738204200000|2025-01-30 02:30:00|588.96|585.06|589.91|586.01|589.91|586.01|588.27|584.37|327
1738204500000|2025-01-30 02:35:00|589.9|586|589.05|585.15|589.9|586|588.71|584.81|328
1738204800000|2025-01-30 02:40:00|589.32|585.42|588.23|584.33|589.68|585.78|588.12|584.22|258
1738205100000|2025-01-30 02:45:00|588.2|584.3|587.47|583.57|588.48|584.58|587.09|583.19|297
1738205400000|2025-01-30 02:50:00|587.45|583.55|589.71|585.81|589.94|586.04|587.42|583.52|385
1738205700000|2025-01-30 02:55:00|589.75|585.85|591.63|587.73|591.75|587.85|589.48|585.58|342
1738206000000|2025-01-30 03:00:00|591.64|587.74|591.6|587.7|592.21|588.31|591.37|587.47|324
1738206300000|2025-01-30 03:05:00|591.67|587.77|592.96|589.06|593.82|589.92|591.35|587.45|412
1738206600000|2025-01-30 03:10:00|592.95|589.05|595.14|591.24|595.16|591.26|592.95|589.05|401
1738206900000|2025-01-30 03:15:00|595.12|591.22|594.27|590.37|595.26|591.36|593.07|589.17|555
1738207200000|2025-01-30 03:20:00|594.19|590.29|593.48|589.58|595.18|591.28|593.39|589.49|447
1738207500000|2025-01-30 03:25:00|593.54|589.64|593.96|590.06|594.86|590.96|593.43|589.53|320
1738207800000|2025-01-30 03:30:00|594.06|590.16|592.79|588.89|594.2|590.3|592.71|588.81|344
1738208100000|2025-01-30 03:35:00|592.78|588.88|594.03|590.13|594.47|590.57|592.56|588.66|472
1738208400000|2025-01-30 03:40:00|594.04|590.14|595.09|591.19|595.38|591.48|593.76|589.86|362
1738208700000|2025-01-30 03:45:00|595.06|591.16|595.42|591.52|596.11|592.21|594.75|590.85|416
1738209000000|2025-01-30 03:50:00|595.44|591.54|597.35|593.45|597.94|594.04|594.96|591.06|375
1738209300000|2025-01-30 03:55:00|597.34|593.44|597.62|593.72|598.25|594.35|595.87|591.97|466
1738209600000|2025-01-30 04:00:00|597.6|593.7|596.16|592.26|598.98|595.08|596.02|592.12|406
1738209900000|2025-01-30 04:05:00|596.17|592.27|595.05|591.15|596.23|592.33|594.98|591.08|260
1738210200000|2025-01-30 04:10:00|595.06|591.16|595.91|592.01|596.4|592.5|594.95|591.05|251
1738210500000|2025-01-30 04:15:00|595.92|592.02|597.46|593.56|597.59|593.69|595.38|591.48|385
1738210800000|2025-01-30 04:20:00|597.59|593.69|599.63|595.73|599.63|595.73|597.59|593.69|308
1738211100000|2025-01-30 04:25:00|599.64|595.74|599.93|596.03|600.14|596.24|599.22|595.32|391
1738211400000|2025-01-30 04:30:00|599.9|596|598.62|594.72|600.19|596.29|598.37|594.47|358
1738211700000|2025-01-30 04:35:00|598.61|594.71|599.39|595.49|599.45|595.55|598.29|594.39|398
1738212000000|2025-01-30 04:40:00|599.4|595.5|599.14|595.24|599.88|595.98|598.8|594.9|395
1738212300000|2025-01-30 04:45:00|599.13|595.23|598.39|594.49|599.54|595.64|597.6|593.7|353
1738212600000|2025-01-30 04:50:00|598.37|594.47|599.06|595.16|599.89|595.99|598.21|594.31|403
1738212900000|2025-01-30 04:55:00|599.3|595.4|599.39|595.49|600.35|596.45|598.01|594.11|528
1738213200000|2025-01-30 05:00:00|599.38|595.48|599.03|595.13|600.41|596.51|598.82|594.92|481
1738213500000|2025-01-30 05:05:00|599.05|595.15|600.42|596.52|601.07|597.17|598.7|594.8|390
1738213800000|2025-01-30 05:10:00|600.43|596.53|598.92|595.02|600.66|596.76|598.77|594.87|279
1738214100000|2025-01-30 05:15:00|598.96|595.06|598.61|594.71|599.49|595.59|598.61|594.71|184
1738214400000|2025-01-30 05:20:00|598.38|594.48|597.38|593.48|598.52|594.62|597.22|593.32|363
1738214700000|2025-01-30 05:25:00|597.37|593.47|596.66|592.76|597.42|593.52|596.57|592.67|185
1738215000000|2025-01-30 05:30:00|596.65|592.75|595.76|591.86|597.66|593.76|595.75|591.85|222
1738215300000|2025-01-30 05:35:00|595.71|591.81|595.26|591.36|595.79|591.89|595.15|591.25|206
1738215600000|2025-01-30 05:40:00|595.25|591.35|595.73|591.83|595.73|591.83|594.76|590.86|214
1738215900000|2025-01-30 05:45:00|595.42|591.52|595.31|591.41|595.7|591.8|594.62|590.72|193
1738216200000|2025-01-30 05:50:00|595.39|591.49|596.24|592.34|596.33|592.43|595.21|591.31|169
1738216500000|2025-01-30 05:55:00|596.23|592.33|597.16|593.26|597.17|593.27|596.02|592.12|268
1738216800000|2025-01-30 06:00:00|597.17|593.27|597.99|594.09|598.3|594.4|597.17|593.27|324
1738217100000|2025-01-30 06:05:00|597.98|594.08|598.05|594.15|598.47|594.57|597.88|593.98|183
1738217400000|2025-01-30 06:10:00|598.01|594.11|597.96|594.06|598.53|594.63|597.47|593.57|197
1738217700000|2025-01-30 06:15:00|597.95|594.05|596.19|592.29|598.65|594.75|596.09|592.19|300
1738218000000|2025-01-30 06:20:00|596.46|592.56|597.86|593.96|598.42|594.52|596.3|592.4|281
1738218300000|2025-01-30 06:25:00|597.65|593.75|597.15|593.25|597.97|594.07|597.08|593.18|113
1738218600000|2025-01-30 06:30:00|597.17|593.27|597.02|593.12|597.78|593.88|596.85|592.95|255
1738218900000|2025-01-30 06:35:00|597.01|593.11|597.33|593.43|597.71|593.81|596.88|592.98|177
1738219200000|2025-01-30 06:40:00|597.28|593.38|596.14|592.24|597.28|593.38|596.02|592.12|194
1738219500000|2025-01-30 06:45:00|596.13|592.23|597.07|593.17|597.43|593.53|595.92|592.02|212
1738219800000|2025-01-30 06:50:00|597.08|593.18|596.27|592.37|597.34|593.44|596.08|592.18|268
1738220100000|2025-01-30 06:55:00|596.17|592.27|596.17|592.27|596.3|592.4|595.44|591.54|188
1738220400000|2025-01-30 07:00:00|596.21|592.31|596.21|592.31|597.63|593.73|595.8|591.9|400
1738220700000|2025-01-30 07:05:00|596.22|592.32|596.02|592.12|596.98|593.08|595.97|592.07|262
1738221000000|2025-01-30 07:10:00|596.01|592.11|593.74|589.84|596.01|592.11|593.03|589.13|378
1738221300000|2025-01-30 07:15:00|593.72|589.82|594.51|590.61|594.52|590.62|593.27|589.37|341
1738221600000|2025-01-30 07:20:00|594.72|590.82|593.81|589.91|594.92|591.02|593.78|589.88|296
1738221900000|2025-01-30 07:25:00|593.8|589.9|593.67|589.77|593.88|589.98|592.72|588.82|225
1738222200000|2025-01-30 07:30:00|593.66|589.76|593.55|589.65|594.09|590.19|592.8|588.9|208
1738222500000|2025-01-30 07:35:00|593.54|589.64|592.77|588.87|593.64|589.74|592.3|588.4|305
1738222800000|2025-01-30 07:40:00|592.75|588.85|592.28|588.38|593.26|589.36|591.84|587.94|291
1738223100000|2025-01-30 07:45:00|592.27|588.37|592.26|588.36|593.09|589.19|591.98|588.08|200
1738223400000|2025-01-30 07:50:00|592.27|588.37|592.95|589.05|593.37|589.47|592.09|588.19|229
1738223700000|2025-01-30 07:55:00|592.96|589.06|594.44|590.54|594.61|590.71|592.87|588.97|196
1738224000000|2025-01-30 08:00:00|594.28|590.38|594.59|590.69|596.38|592.48|594.16|590.26|320
1738224300000|2025-01-30 08:05:00|594.44|590.54|593.73|589.83|594.52|590.62|593.72|589.82|231
1738224600000|2025-01-30 08:10:00|593.75|589.85|592.47|588.57|594.15|590.25|592.24|588.34|174
1738224900000|2025-01-30 08:15:00|592.42|588.52|592.91|589.01|592.91|589.01|591.79|587.89|248
1738225200000|2025-01-30 08:20:00|592.92|589.02|594.46|590.56|594.64|590.74|592.84|588.94|333
1738225500000|2025-01-30 08:25:00|594.5|590.6|593.94|590.04|594.71|590.81|593.42|589.52|272
1738225800000|2025-01-30 08:30:00|593.93|590.03|593.27|589.37|594.15|590.25|593.04|589.14|295
1738226100000|2025-01-30 08:35:00|593.29|589.39|593.28|589.38|593.42|589.52|592.34|588.44|209
1738226400000|2025-01-30 08:40:00|593.14|589.24|592.94|589.04|593.37|589.47|592.57|588.67|185
1738226700000|2025-01-30 08:45:00|592.92|589.02|595.02|591.12|595.08|591.18|592.66|588.76|341
1738227000000|2025-01-30 08:50:00|594.77|590.87|595.22|591.32|595.8|591.9|594.39|590.49|306
1738227300000|2025-01-30 08:55:00|595.2|591.3|594.93|591.03|595.71|591.81|594.36|590.46|179
1738227600000|2025-01-30 09:00:00|594.98|591.08|595.3|591.4|596.89|592.99|594.96|591.06|337
1738227900000|2025-01-30 09:05:00|595.31|591.41|595.88|591.98|596.18|592.28|594.63|590.73|311
1738228200000|2025-01-30 09:10:00|595.91|592.01|595.8|591.9|596.13|592.23|594.97|591.07|303
1738228500000|2025-01-30 09:15:00|595.79|591.89|596.63|592.73|596.65|592.75|595.38|591.48|273
1738228800000|2025-01-30 09:20:00|596.61|592.71|598.23|594.33|598.31|594.41|596.58|592.68|308
1738229100000|2025-01-30 09:25:00|597.8|593.9|598.56|594.66|598.67|594.77|597.63|593.73|211
1738229400000|2025-01-30 09:30:00|598.52|594.62|598.19|594.29|598.87|594.97|597.64|593.74|349
1738229700000|2025-01-30 09:35:00|598.18|594.28|599.09|595.19|599.27|595.37|598.02|594.12|215
1738230000000|2025-01-30 09:40:00|599.1|595.2|599.24|595.34|599.39|595.49|598.66|594.76|200
1738230300000|2025-01-30 09:45:00|599.25|595.35|598.65|594.75|599.61|595.71|598.55|594.65|203
1738230600000|2025-01-30 09:50:00|598.64|594.74|599.68|595.78|599.89|595.99|598.63|594.73|239
1738230900000|2025-01-30 09:55:00|599.66|595.76|599.35|595.45|600.6|596.7|599.32|595.42|197
1738231200000|2025-01-30 10:00:00|599.34|595.44|597.45|593.55|599.44|595.54|597.35|593.45|308
1738231500000|2025-01-30 10:05:00|597.46|593.56|596.65|592.75|597.46|593.56|596.38|592.48|259
1738231800000|2025-01-30 10:10:00|596.6|592.7|596.75|592.85|597.3|593.4|596.55|592.65|283
1738232100000|2025-01-30 10:15:00|596.76|592.86|595.67|591.77|597.31|593.41|595.49|591.59|230
1738232400000|2025-01-30 10:20:00|595.66|591.76|597.33|593.43|597.61|593.71|595.66|591.76|272
1738232700000|2025-01-30 10:25:00|597.23|593.33|597.43|593.53|597.49|593.59|596.73|592.83|186
1738233000000|2025-01-30 10:30:00|597.5|593.6|598.15|594.25|598.67|594.77|597.44|593.54|261
1738233300000|2025-01-30 10:35:00|598.16|594.26|597.65|593.75|598.92|595.02|597.41|593.51|219
1738233600000|2025-01-30 10:40:00|597.63|593.73|598.1|594.2|598.29|594.39|597.58|593.68|142
1738233900000|2025-01-30 10:45:00|598.11|594.21|599.55|595.65|600.2|596.3|598.1|594.2|237
1738234200000|2025-01-30 10:50:00|599.52|595.62|599.98|596.08|600|596.1|599.17|595.27|180
1738234500000|2025-01-30 10:55:00|599.99|596.09|601.13|597.23|601.32|597.42|599.99|596.09|208
1738234800000|2025-01-30 11:00:00|601.12|597.22|601.41|597.51|601.52|597.62|600.3|596.4|332
1738235100000|2025-01-30 11:05:00|601.42|597.52|600.32|596.42|601.45|597.55|599.62|595.72|250
1738235400000|2025-01-30 11:10:00|600.3|596.4|600.14|596.24|601.14|597.24|599.83|595.93|218
1738235700000|2025-01-30 11:15:00|600.1|596.2|600.81|596.91|601.28|597.38|600.06|596.16|331
1738236000000|2025-01-30 11:20:00|600.83|596.93|601.2|597.3|601.34|597.44|600.48|596.58|270
1738236300000|2025-01-30 11:25:00|601.26|597.36|600.72|596.82|601.34|597.44|600.53|596.63|238
1738236600000|2025-01-30 11:30:00|600.88|596.98|601.54|597.64|601.54|597.64|600.11|596.21|266
1738236900000|2025-01-30 11:35:00|601.74|597.84|601.78|597.88|601.95|598.05|601.63|597.73|64
1738237200000|2025-01-30 11:40:00|601.79|597.89|601.11|597.21|601.93|598.03|600.87|596.97|100
1738237500000|2025-01-30 11:45:00|601.1|597.2|602.36|598.46|602.36|598.46|600.84|596.94|218
1738237800000|2025-01-30 11:50:00|602.38|598.48|603.28|599.38|603.53|599.63|602.38|598.48|201
1738238100000|2025-01-30 11:55:00|603.24|599.34|602.93|599.03|603.47|599.57|602.68|598.78|168
1738238400000|2025-01-30 12:00:00|603.05|599.15|602.62|598.72|603.52|599.62|602.38|598.48|487
1738238700000|2025-01-30 12:05:00|602.7|598.8|601.99|598.09|603.41|599.51|601.7|597.8|400
1738239000000|2025-01-30 12:10:00|601.97|598.07|601.33|597.43|602.47|598.57|601.19|597.29|234
1738239300000|2025-01-30 12:15:00|601.34|597.44|601.62|597.72|601.93|598.03|600.83|596.93|358
1738239600000|2025-01-30 12:20:00|601.61|597.71|603.39|599.49|603.46|599.56|601.12|597.22|399
1738239900000|2025-01-30 12:25:00|603.38|599.48|602.73|598.83|603.46|599.56|602.13|598.23|360
1738240200000|2025-01-30 12:30:00|602.74|598.84|603.42|599.52|603.57|599.67|601.94|598.04|381
1738240500000|2025-01-30 12:35:00|603.49|599.59|603.31|599.41|604.36|600.46|602.89|598.99|309
1738240800000|2025-01-30 12:40:00|603.29|599.39|602.82|598.92|603.45|599.55|602.23|598.33|309
1738241100000|2025-01-30 12:45:00|602.8|598.9|604.36|600.46|604.43|600.53|601.59|597.69|398
1738241400000|2025-01-30 12:50:00|604.37|600.47|604.93|601.03|605.32|601.42|604.08|600.18|228
1738241700000|2025-01-30 12:55:00|604.92|601.02|606.52|602.62|606.96|603.06|604.92|601.02|385
1738242000000|2025-01-30 13:00:00|606.53|602.63|603.18|599.28|606.85|602.95|602.3|598.4|570
1738242300000|2025-01-30 13:05:00|603.19|599.29|603.93|600.03|604.23|600.33|602.49|598.59|340
1738242600000|2025-01-30 13:10:00|603.92|600.02|608.09|604.19|608.1|604.2|603.58|599.68|486
1738242900000|2025-01-30 13:15:00|608.07|604.17|608.56|604.66|609.25|605.35|607.72|603.82|635
1738243200000|2025-01-30 13:20:00|608.39|604.49|608.89|604.99|609.48|605.58|607.71|603.81|500
1738243500000|2025-01-30 13:25:00|608.91|605.01|612.33|608.43|612.64|608.74|608.91|605.01|462
1738243800000|2025-01-30 13:30:00|612.29|608.39|611.2|607.3|613.31|609.41|610.26|606.36|723
1738244100000|2025-01-30 13:35:00|611.25|607.35|609.99|606.09|612.13|608.23|609.63|605.73|662
1738244400000|2025-01-30 13:40:00|609.98|606.08|608.4|604.5|609.98|606.08|607.64|603.74|620
1738244700000|2025-01-30 13:45:00|608.23|604.33|607.62|603.72|608.23|604.33|606.26|602.36|483
1738245000000|2025-01-30 13:50:00|607.58|603.68|607.93|604.03|608.29|604.39|606.99|603.09|479
1738245300000|2025-01-30 13:55:00|607.94|604.04|609.21|605.31|609.57|605.67|607.8|603.9|471
1738245600000|2025-01-30 14:00:00|609.04|605.14|610.24|606.34|612.75|608.85|609.04|605.14|538
1738245900000|2025-01-30 14:05:00|610.23|606.33|612.32|608.42|612.32|608.42|608.85|604.95|660
1738246200000|2025-01-30 14:10:00|612.3|608.4|611.44|607.54|612.64|608.74|610.96|607.06|433
1738246500000|2025-01-30 14:15:00|611.42|607.52|610.17|606.27|611.58|607.68|609.63|605.73|555
1738246800000|2025-01-30 14:20:00|610.04|606.14|612.45|608.55|612.71|608.81|609.99|606.09|436
1738247100000|2025-01-30 14:25:00|612.44|608.54|611.19|607.29|614.32|610.42|610.47|606.57|419
1738247400000|2025-01-30 14:30:00|611.2|607.3|611.82|607.92|613.78|609.88|611.07|607.17|791
1738247700000|2025-01-30 14:35:00|611.8|607.9|611.66|607.76|612.9|609|610.95|607.05|674
1738248000000|2025-01-30 14:40:00|611.67|607.77|612.06|608.16|612.67|608.77|610.47|606.57|597
1738248300000|2025-01-30 14:45:00|612.05|608.15|615.95|612.05|615.95|612.05|611.57|607.67|602
1738248600000|2025-01-30 14:50:00|615.96|612.06|619.48|615.58|619.5|615.6|614.73|610.83|838
1738248900000|2025-01-30 14:55:00|619.49|615.59|620.78|616.88|621.06|617.16|619.1|615.2|726
1738249200000|2025-01-30 15:00:00|620.65|616.75|622.47|618.57|624.02|620.12|619.86|615.96|796
1738249500000|2025-01-30 15:05:00|622.46|618.56|622.11|618.21|623.45|619.55|621.03|617.13|811
1738249800000|2025-01-30 15:10:00|622.2|618.3|624.59|620.69|625.99|622.09|621.57|617.67|858
1738250100000|2025-01-30 15:15:00|624.58|620.68|625.48|621.58|627.16|623.26|623.13|619.23|775
1738250400000|2025-01-30 15:20:00|625.45|621.55|624.56|620.66|626.84|622.94|624.35|620.45|734
1738250700000|2025-01-30 15:25:00|624.39|620.49|622.17|618.27|624.6|620.7|621.23|617.33|818
1738251000000|2025-01-30 15:30:00|622.19|618.29|626.01|622.11|626.4|622.5|621.89|617.99|735
1738251300000|2025-01-30 15:35:00|625.99|622.09|625.06|621.16|627.84|623.94|624.97|621.07|645
1738251600000|2025-01-30 15:40:00|625.1|621.2|624.76|620.86|626.87|622.97|624.49|620.59|554
1738251900000|2025-01-30 15:45:00|624.78|620.88|626.06|622.16|628.07|624.17|624.23|620.33|584
1738252200000|2025-01-30 15:50:00|626.09|622.19|626.17|622.27|627.7|623.8|625.24|621.34|673
1738252500000|2025-01-30 15:55:00|626.23|622.33|624.12|620.22|626.85|622.95|623.09|619.19|614
1738252800000|2025-01-30 16:00:00|624.19|620.29|626.87|622.97|627.36|623.46|624.07|620.17|773
1738253100000|2025-01-30 16:05:00|626.85|622.95|624.52|620.62|627.48|623.58|624.35|620.45|627
1738253400000|2025-01-30 16:10:00|624.51|620.61|621.17|617.27|625.02|621.12|620.98|617.08|615
1738253700000|2025-01-30 16:15:00|621.19|617.29|622.32|618.42|622.42|618.52|620.21|616.31|646
1738254000000|2025-01-30 16:20:00|622.28|618.38|622.8|618.9|623.12|619.22|621.78|617.88|409
1738254300000|2025-01-30 16:25:00|622.78|618.88|621.96|618.06|623.98|620.08|621.67|617.77|409
1738254600000|2025-01-30 16:30:00|621.94|618.04|619.34|615.44|623.15|619.25|619.1|615.2|524
1738254900000|2025-01-30 16:35:00|620.19|616.29|620.87|616.97|621.3|617.4|618.46|614.56|453
1738255200000|2025-01-30 16:40:00|620.88|616.98|621.54|617.64|622.01|618.11|620.42|616.52|450
1738255500000|2025-01-30 16:45:00|621.55|617.65|621.11|617.21|622.23|618.33|620.43|616.53|371
1738255800000|2025-01-30 16:50:00|620.91|617.01|619.58|615.68|621.11|617.21|619.37|615.47|320
1738256100000|2025-01-30 16:55:00|619.57|615.67|620.25|616.35|620.66|616.76|619.31|615.41|358
1738256400000|2025-01-30 17:00:00|620.35|616.45|618.76|614.86|620.35|616.45|618.03|614.13|478
1738256700000|2025-01-30 17:05:00|618.8|614.9|617.46|613.56|619.46|615.56|616.98|613.08|426
1738257000000|2025-01-30 17:10:00|617.47|613.57|617.59|613.69|618.34|614.44|616.72|612.82|401
1738257300000|2025-01-30 17:15:00|617.43|613.53|619.22|615.32|619.46|615.56|617.35|613.45|468
1738257600000|2025-01-30 17:20:00|619.23|615.33|619.37|615.47|621.17|617.27|618.22|614.32|458
1738257900000|2025-01-30 17:25:00|619.8|615.9|618.31|614.41|619.86|615.96|618.02|614.12|347
1738258200000|2025-01-30 17:30:00|618.37|614.47|618.28|614.38|618.79|614.89|617.65|613.75|547
1738258500000|2025-01-30 17:35:00|618.29|614.39|616.06|612.16|618.47|614.57|615.9|612|550
1738258800000|2025-01-30 17:40:00|616.05|612.15|617.33|613.43|617.97|614.07|615.68|611.78|365
1738259100000|2025-01-30 17:45:00|617.34|613.44|618.37|614.47|618.49|614.59|617.34|613.44|331
1738259400000|2025-01-30 17:50:00|618.38|614.48|617.35|613.45|618.57|614.67|616.94|613.04|333
1738259700000|2025-01-30 17:55:00|617.34|613.44|619.38|615.48|619.53|615.63|617.11|613.21|419
1738260000000|2025-01-30 18:00:00|619.39|615.49|616.92|613.02|619.46|615.56|616.51|612.61|353
1738260300000|2025-01-30 18:05:00|616.94|613.04|619.18|615.28|619.25|615.35|616.8|612.9|414
1738260600000|2025-01-30 18:10:00|619.31|615.41|619.33|615.43|620.64|616.74|618.62|614.72|470
1738260900000|2025-01-30 18:15:00|619.34|615.44|619.69|615.79|620.37|616.47|618.48|614.58|549
1738261200000|2025-01-30 18:20:00|619.67|615.77|620.56|616.66|621.54|617.64|619.16|615.26|455
1738261500000|2025-01-30 18:25:00|620.55|616.65|617.73|613.83|620.59|616.69|616.16|612.26|621
1738261800000|2025-01-30 18:30:00|617.72|613.82|619.11|615.21|620.18|616.28|617.28|613.38|641
1738262100000|2025-01-30 18:35:00|619.12|615.22|620.65|616.75|620.75|616.85|617.95|614.05|535
1738262400000|2025-01-30 18:40:00|620.63|616.73|620.64|616.74|621.97|618.07|620.47|616.57|546
1738262700000|2025-01-30 18:45:00|620.62|616.72|621.34|617.44|622.07|618.17|620.09|616.19|524
1738263000000|2025-01-30 18:50:00|621.33|617.43|619.62|615.72|621.77|617.87|619.37|615.47|415
1738263300000|2025-01-30 18:55:00|619.61|615.71|620.26|616.36|620.61|616.71|619.41|615.51|322
1738263600000|2025-01-30 19:00:00|620.31|616.41|618.5|614.6|620.99|617.09|618.2|614.3|506
1738263900000|2025-01-30 19:05:00|618.56|614.66|619.96|616.06|619.96|616.06|618.19|614.29|353
1738264200000|2025-01-30 19:10:00|620.05|616.15|619.48|615.58|620.66|616.76|619.33|615.43|385
1738264500000|2025-01-30 19:15:00|619.47|615.57|617.76|613.86|620.28|616.38|617.71|613.81|391
1738264800000|2025-01-30 19:20:00|617.75|613.85|617.12|613.22|618.42|614.52|616.4|612.5|499
1738265100000|2025-01-30 19:25:00|617.14|613.24|617.65|613.75|617.67|613.77|615.89|611.99|397
1738265400000|2025-01-30 19:30:00|617.64|613.74|617.21|613.31|617.96|614.06|616.6|612.7|386
1738265700000|2025-01-30 19:35:00|617.23|613.33|616.71|612.81|617.94|614.04|616.49|612.59|294
1738266000000|2025-01-30 19:40:00|616.69|612.79|617.15|613.25|617.15|613.25|615.83|611.93|361
1738266300000|2025-01-30 19:45:00|617.16|613.26|618.75|614.85|619.33|615.43|617.08|613.18|375
1738266600000|2025-01-30 19:50:00|618.74|614.84|619.4|615.5|619.78|615.88|618.66|614.76|261
1738266900000|2025-01-30 19:55:00|619.41|615.51|620.19|616.29|620.61|616.71|619.41|615.51|219
1738267200000|2025-01-30 20:00:00|620.21|616.31|619.84|615.94|621.3|617.4|619.59|615.69|299
1738267500000|2025-01-30 20:05:00|619.86|615.96|620.57|616.67|620.79|616.89|619.25|615.35|384
1738267800000|2025-01-30 20:10:00|620.55|616.65|620.81|616.91|621.52|617.62|620.43|616.53|227
1738268100000|2025-01-30 20:15:00|620.8|616.9|622.89|618.99|623.17|619.27|620.65|616.75|355
1738268400000|2025-01-30 20:20:00|622.94|619.04|621.46|617.56|623.27|619.37|620.88|616.98|360
1738268700000|2025-01-30 20:25:00|621.47|617.57|621.8|617.9|622.24|618.34|621.32|617.42|241
1738269000000|2025-01-30 20:30:00|621.6|617.7|619.58|615.68|621.85|617.95|618.74|614.84|524
1738269300000|2025-01-30 20:35:00|619.63|615.73|616.9|613|619.98|616.08|616.79|612.89|652
1738269600000|2025-01-30 20:40:00|616.92|613.02|615.75|611.85|618.17|614.27|615.55|611.65|736
1738269900000|2025-01-30 20:45:00|615.62|611.72|618.34|614.44|618.69|614.79|615.36|611.46|717
1738270200000|2025-01-30 20:50:00|618.35|614.45|617.5|613.6|618.9|615|616.37|612.47|614
1738270500000|2025-01-30 20:55:00|617.51|613.61|615.77|611.87|618.54|614.64|615.08|611.18|468
1738270800000|2025-01-30 21:00:00|615.63|611.73|616.07|612.17|617|613.1|615.38|611.48|505
1738271100000|2025-01-30 21:05:00|616.06|612.16|616.18|612.28|616.97|613.07|615.35|611.45|476
1738271400000|2025-01-30 21:10:00|616.07|612.17|616.81|612.91|616.83|612.93|614.83|610.93|458
1738271700000|2025-01-30 21:15:00|616.83|612.93|618.11|614.21|618.37|614.47|616.62|612.72|404
1738272000000|2025-01-30 21:20:00|617.92|614.02|617.51|613.61|618.26|614.36|617.46|613.56|313
1738272300000|2025-01-30 21:25:00|617.52|613.62|616.46|612.56|617.76|613.86|616.4|612.5|223
1738272600000|2025-01-30 21:30:00|616.45|612.55|616.03|612.13|617.32|613.42|615.56|611.66|458
1738272900000|2025-01-30 21:35:00|616.02|612.12|615.97|612.07|616.79|612.89|615.83|611.93|383
1738273200000|2025-01-30 21:40:00|615.96|612.06|615.53|611.63|616.18|612.28|615.35|611.45|193
1738273500000|2025-01-30 21:45:00|615.4|611.5|613.67|609.77|615.56|611.66|613.26|609.36|437
1738273800000|2025-01-30 21:50:00|613.58|609.68|615.66|611.76|615.66|611.76|613.58|609.68|246
1738274100000|2025-01-30 21:55:00|615.67|611.77|615.6|611.7|616.01|612.11|615.12|611.22|283
1738274400000|2025-01-30 22:00:00|615.45|611.55|614.37|610.47|615.8|611.9|614.34|610.44|276
1738274700000|2025-01-30 22:05:00|614.18|610.28|614.42|610.52|615.06|611.16|613.81|609.91|220
1738275000000|2025-01-30 22:10:00|614.39|610.49|614.7|610.8|614.82|610.92|613.8|609.9|226
1738275300000|2025-01-30 22:15:00|614.73|610.83|615.25|611.35|616.1|612.2|614.46|610.56|282
1738275600000|2025-01-30 22:20:00|615.24|611.34|615.32|611.42|615.68|611.78|615.19|611.29|119
1738275900000|2025-01-30 22:25:00|615.31|611.41|615.74|611.84|615.74|611.84|615.31|611.41|67
1738276200000|2025-01-30 22:30:00|615.73|611.83|617.32|613.42|617.48|613.58|615.73|611.83|201
1738276500000|2025-01-30 22:35:00|617.33|613.43|619|615.1|619.18|615.28|617.33|613.43|206
1738276800000|2025-01-30 22:40:00|618.99|615.09|618.84|614.94|619.22|615.32|617.34|613.44|269
1738277100000|2025-01-30 22:45:00|618.82|614.92|618.16|614.26|619.08|615.18|618.14|614.24|204
1738277400000|2025-01-30 22:50:00|618.15|614.25|617.72|613.82|618.17|614.27|617.71|613.81|137
1738277700000|2025-01-30 22:55:00|617.73|613.83|616.93|613.03|617.84|613.94|616.35|612.45|114
1738278000000|2025-01-30 23:00:00|616.94|613.04|617.25|613.35|618.42|614.52|616.31|612.41|372
1738278300000|2025-01-30 23:05:00|617.24|613.34|618.93|615.03|619.7|615.8|617.12|613.22|454
1738278600000|2025-01-30 23:10:00|618.95|615.05|618.28|614.38|619.42|615.52|617.68|613.78|448
1738278900000|2025-01-30 23:15:00|618.14|614.24|619.2|615.3|619.86|615.96|618.14|614.24|316
1738279200000|2025-01-30 23:20:00|619.19|615.29|619.23|615.33|619.66|615.76|619.1|615.2|225
1738279500000|2025-01-30 23:25:00|619.22|615.32|619.46|615.56|620.32|616.42|619.2|615.3|225
1738279800000|2025-01-30 23:30:00|619.59|615.69|617.81|613.91|619.59|615.69|617.1|613.2|370
1738280100000|2025-01-30 23:35:00|617.82|613.92|617.68|613.78|618.09|614.19|617.19|613.29|251
1738280400000|2025-01-30 23:40:00|617.69|613.79|617.13|613.23|617.69|613.79|617.13|613.23|72
1738280700000|2025-01-30 23:45:00|617.12|613.22|615.42|611.52|617.12|613.22|615.42|611.52|283
1738281000000|2025-01-30 23:50:00|615.41|611.51|614.69|610.79|615.84|611.94|614.35|610.45|242
1738281300000|2025-01-30 23:55:00|614.68|610.78|614.65|610.75|614.87|610.97|614.36|610.46|193
1738281600000|2025-01-31 00:00:00|614.66|610.76|617.42|613.52|617.55|613.65|614.64|610.74|341
1738281900000|2025-01-31 00:05:00|617.41|613.51|613.86|609.96|617.45|613.55|613.86|609.96|384
1738282200000|2025-01-31 00:10:00|613.87|609.97|612.08|608.18|614.26|610.36|611.66|607.76|317
1738282500000|2025-01-31 00:15:00|612.09|608.19|613.06|609.16|613.61|609.71|611.5|607.6|557
1738282800000|2025-01-31 00:20:00|613.07|609.17|615.61|611.71|615.62|611.72|612.39|608.49|424
1738283100000|2025-01-31 00:25:00|615.76|611.86|616.11|612.21|616.89|612.99|615|611.1|344
1738283400000|2025-01-31 00:30:00|615.99|612.09|615.32|611.42|616.93|613.03|615.11|611.21|306
1738283700000|2025-01-31 00:35:00|615.28|611.38|617.55|613.65|618.82|614.92|615.11|611.21|407
1738284000000|2025-01-31 00:40:00|617.54|613.64|618.39|614.49|618.42|614.52|617.5|613.6|213
1738284300000|2025-01-31 00:45:00|618.4|614.5|619.02|615.12|619.63|615.73|618.4|614.5|403
1738284600000|2025-01-31 00:50:00|619.01|615.11|619.5|615.6|619.94|616.04|618.64|614.74|255
1738284900000|2025-01-31 00:55:00|619.49|615.59|619.15|615.25|619.69|615.79|618.41|614.51|270
1738285200000|2025-01-31 01:00:00|619.01|615.11|618.97|615.07|619.68|615.78|618.2|614.3|330
1738285500000|2025-01-31 01:05:00|618.93|615.03|618.73|614.83|619.12|615.22|617.93|614.03|295
1738285800000|2025-01-31 01:10:00|618.71|614.81|619.35|615.45|619.56|615.66|617.79|613.89|231
1738286100000|2025-01-31 01:15:00|619.49|615.59|617.57|613.67|619.73|615.83|617.38|613.48|330
1738286400000|2025-01-31 01:20:00|617.39|613.49|617.62|613.72|617.68|613.78|616.77|612.87|226
1738286700000|2025-01-31 01:25:00|617.61|613.71|618.51|614.61|618.52|614.62|617.14|613.24|340
1738287000000|2025-01-31 01:30:00|618.48|614.58|619.41|615.51|620.17|616.27|618.48|614.58|390
1738287300000|2025-01-31 01:35:00|619.28|615.38|618.07|614.17|619.35|615.45|617.89|613.99|285
1738287600000|2025-01-31 01:40:00|617.96|614.06|617.43|613.53|618.46|614.56|617.43|613.53|245
1738287900000|2025-01-31 01:45:00|617.37|613.47|616.15|612.25|617.6|613.7|614.97|611.07|378
1738288200000|2025-01-31 01:50:00|616.16|612.26|616.46|612.56|616.72|612.82|615.39|611.49|400
1738288500000|2025-01-31 01:55:00|616.27|612.37|617.29|613.39|617.52|613.62|616.03|612.13|253
1738288800000|2025-01-31 02:00:00|617.28|613.38|615.17|611.27|617.49|613.59|614.97|611.07|370
1738289100000|2025-01-31 02:05:00|615|611.1|616.36|612.46|616.96|613.06|614.1|610.2|360
1738289400000|2025-01-31 02:10:00|616.37|612.47|615.94|612.04|616.77|612.87|615.85|611.95|172
1738289700000|2025-01-31 02:15:00|615.95|612.05|614.37|610.47|616.1|612.2|613.76|609.86|287
1738290000000|2025-01-31 02:20:00|614.38|610.48|613.8|609.9|614.5|610.6|613.2|609.3|364
1738290300000|2025-01-31 02:25:00|613.81|609.91|613.48|609.58|614.03|610.13|612.98|609.08|358
1738290600000|2025-01-31 02:30:00|613.43|609.53|611.84|607.94|613.43|609.53|611.76|607.86|360
1738290900000|2025-01-31 02:35:00|612.24|608.34|611.74|607.84|613.29|609.39|611.66|607.76|363
1738291200000|2025-01-31 02:40:00|611.73|607.83|611.58|607.68|612.47|608.57|611.1|607.2|227
1738291500000|2025-01-31 02:45:00|611.57|607.67|611.38|607.48|612.75|608.85|610.83|606.93|264
1738291800000|2025-01-31 02:50:00|611.44|607.54|611.33|607.43|611.81|607.91|610.92|607.02|235
1738292100000|2025-01-31 02:55:00|611.34|607.44|610.64|606.74|612.24|608.34|610.57|606.67|236
1738292400000|2025-01-31 03:00:00|610.63|606.73|609.8|605.9|610.7|606.8|608.88|604.98|424
1738292700000|2025-01-31 03:05:00|609.77|605.87|608|604.1|609.97|606.07|607.77|603.87|464
1738293000000|2025-01-31 03:10:00|608.13|604.23|609.21|605.31|610.38|606.48|607.9|604|624
1738293300000|2025-01-31 03:15:00|609.22|605.32|607.82|603.92|609.61|605.71|607.77|603.87|470
1738293600000|2025-01-31 03:20:00|607.83|603.93|608.02|604.12|608.68|604.78|607.6|603.7|390
1738293900000|2025-01-31 03:25:00|607.86|603.96|606.74|602.84|608.05|604.15|606.65|602.75|238
1738294200000|2025-01-31 03:30:00|606.75|602.85|606.06|602.16|607.4|603.5|605.79|601.89|231
1738294500000|2025-01-31 03:35:00|606.07|602.17|606.8|602.9|606.81|602.91|604.89|600.99|281
1738294800000|2025-01-31 03:40:00|606.81|602.91|606.64|602.74|607.15|603.25|606.22|602.32|178
1738295100000|2025-01-31 03:45:00|606.62|602.72|608.38|604.48|608.71|604.81|606.53|602.63|264
1738295400000|2025-01-31 03:50:00|608.39|604.49|607.69|603.79|608.78|604.88|607.69|603.79|185
1738295700000|2025-01-31 03:55:00|607.57|603.67|608.07|604.17|608.09|604.19|607.15|603.25|182
1738296000000|2025-01-31 04:00:00|608.08|604.18|606.21|602.31|608.43|604.53|606.21|602.31|320
1738296300000|2025-01-31 04:05:00|606.2|602.3|606.9|603|607.42|603.52|605.68|601.78|423
1738296600000|2025-01-31 04:10:00|606.92|603.02|606.75|602.85|607.35|603.45|606.7|602.8|191
1738296900000|2025-01-31 04:15:00|606.79|602.89|606.67|602.77|607.04|603.14|605.19|601.29|328
1738297200000|2025-01-31 04:20:00|606.66|602.76|607.52|603.62|607.57|603.67|606.29|602.39|265
1738297500000|2025-01-31 04:25:00|607.54|603.64|608.2|604.3|608.55|604.65|607.54|603.64|261
1738297800000|2025-01-31 04:30:00|608.21|604.31|607.82|603.92|608.51|604.61|607.75|603.85|252
1738298100000|2025-01-31 04:35:00|607.83|603.93|607.37|603.47|608.2|604.3|606.96|603.06|312
1738298400000|2025-01-31 04:40:00|607.46|603.56|607.31|603.41|608.09|604.19|607.28|603.38|214
1738298700000|2025-01-31 04:45:00|607.35|603.45|608.12|604.22|608.19|604.29|606.59|602.69|280
1738299000000|2025-01-31 04:50:00|608.15|604.25|606.12|602.22|608.19|604.29|605.85|601.95|324
1738299300000|2025-01-31 04:55:00|605.93|602.03|605.84|601.94|606.17|602.27|604.97|601.07|348
1738299600000|2025-01-31 05:00:00|605.85|601.95|607.22|603.32|607.23|603.33|605.28|601.38|339
1738299900000|2025-01-31 05:05:00|607.25|603.35|609.07|605.17|609.1|605.2|607.17|603.27|358
1738300200000|2025-01-31 05:10:00|609.08|605.18|609.9|606|610.84|606.94|609.08|605.18|260
1738300500000|2025-01-31 05:15:00|609.91|606.01|612.35|608.45|612.45|608.55|609.91|606.01|297
1738300800000|2025-01-31 05:20:00|612.44|608.54|611.46|607.56|612.53|608.63|611.35|607.45|187
1738301100000|2025-01-31 05:25:00|611.45|607.55|611.08|607.18|611.8|607.9|610.46|606.56|207
1738301400000|2025-01-31 05:30:00|611.09|607.19|610.72|606.82|611.31|607.41|609.72|605.82|265
1738301700000|2025-01-31 05:35:00|610.66|606.76|610.65|606.75|611.99|608.09|610.34|606.44|294
1738302000000|2025-01-31 05:40:00|610.64|606.74|612.03|608.13|612.22|608.32|610.64|606.74|246
1738302300000|2025-01-31 05:45:00|612.02|608.12|611.59|607.69|612.02|608.12|610.85|606.95|278
1738302600000|2025-01-31 05:50:00|611.6|607.7|613.01|609.11|613.85|609.95|611.6|607.7|400
1738302900000|2025-01-31 05:55:00|613.02|609.12|613.45|609.55|613.64|609.74|612.26|608.36|271
1738303200000|2025-01-31 06:00:00|613.47|609.57|614.84|610.94|614.97|611.07|612.83|608.93|422
1738303500000|2025-01-31 06:05:00|614.85|610.95|616.54|612.64|616.79|612.89|614.85|610.95|418
1738303800000|2025-01-31 06:10:00|616.53|612.63|616.17|612.27|616.68|612.78|615.22|611.32|326
1738304100000|2025-01-31 06:15:00|616.18|612.28|617.17|613.27|617.62|613.72|616.1|612.2|419
1738304400000|2025-01-31 06:20:00|617.16|613.26|616.08|612.18|617.45|613.55|616.01|612.11|412
1738304700000|2025-01-31 06:25:00|616.09|612.19|617.31|613.41|617.77|613.87|616.09|612.19|252
1738305000000|2025-01-31 06:30:00|617.74|613.84|618.27|614.37|619.43|615.53|617.74|613.84|320
1738305300000|2025-01-31 06:35:00|618.34|614.44|618.96|615.06|618.96|615.06|617.42|613.52|243
1738305600000|2025-01-31 06:40:00|619.03|615.13|620.76|616.86|620.95|617.05|618.83|614.93|290
1738305900000|2025-01-31 06:45:00|620.7|616.8|623.04|619.14|623.2|619.3|620.37|616.47|426
1738306200000|2025-01-31 06:50:00|623.05|619.15|623.19|619.29|623.6|619.7|622.61|618.71|332
1738306500000|2025-01-31 06:55:00|623.2|619.3|624.57|620.67|624.57|620.67|622.66|618.76|284
1738306800000|2025-01-31 07:00:00|624.6|620.7|623.7|619.8|625.45|621.55|622.93|619.03|517
1738307100000|2025-01-31 07:05:00|623.72|619.82|627.19|623.29|627.19|623.29|623.72|619.82|377
1738307400000|2025-01-31 07:10:00|627.21|623.31|628.24|624.34|629.75|625.85|627.05|623.15|340
1738307700000|2025-01-31 07:15:00|628.23|624.33|630.6|626.7|630.6|626.7|628.19|624.29|453
1738308000000|2025-01-31 07:20:00|630.62|626.72|632.71|628.81|632.9|629|630.45|626.55|450
1738308300000|2025-01-31 07:25:00|632.72|628.82|631.37|627.47|633.12|629.22|630.8|626.9|511
1738308600000|2025-01-31 07:30:00|631.36|627.46|628.57|624.67|631.36|627.46|627.3|623.4|764
1738308900000|2025-01-31 07:35:00|628.58|624.68|628.43|624.53|629.32|625.42|627.03|623.13|706
1738309200000|2025-01-31 07:40:00|628.42|624.52|627.55|623.65|628.64|624.74|627.38|623.48|473
1738309500000|2025-01-31 07:45:00|627.36|623.46|624.3|620.4|627.49|623.59|624.04|620.14|456
1738309800000|2025-01-31 07:50:00|624.31|620.41|623.52|619.62|624.74|620.84|623.08|619.18|407
1738310100000|2025-01-31 07:55:00|623.32|619.42|623.45|619.55|624.79|620.89|623.24|619.34|287
1738310400000|2025-01-31 08:00:00|623.3|619.4|623.76|619.86|625.8|621.9|622.85|618.95|545
1738310700000|2025-01-31 08:05:00|624.12|620.22|623.35|619.45|624.89|620.99|623.2|619.3|397
1738311000000|2025-01-31 08:10:00|623.42|619.52|621.22|617.32|623.59|619.69|621.1|617.2|377
1738311300000|2025-01-31 08:15:00|621.19|617.29|621.6|617.7|621.83|617.93|619.34|615.44|524
1738311600000|2025-01-31 08:20:00|621.72|617.82|618.57|614.67|621.79|617.89|618.56|614.66|508
1738311900000|2025-01-31 08:25:00|618.56|614.66|617.87|613.97|618.56|614.66|615.57|611.67|522
1738312200000|2025-01-31 08:30:00|617.85|613.95|617.67|613.77|617.98|614.08|616.64|612.74|508
1738312500000|2025-01-31 08:35:00|617.68|613.78|616.45|612.55|618.2|614.3|615.65|611.75|559
1738312800000|2025-01-31 08:40:00|616.44|612.54|617.48|613.58|617.59|613.69|616.07|612.17|310
1738313100000|2025-01-31 08:45:00|617.49|613.59|616.74|612.84|617.69|613.79|616.1|612.2|444
1738313400000|2025-01-31 08:50:00|616.72|612.82|617.34|613.44|617.43|613.53|615.95|612.05|305
1738313700000|2025-01-31 08:55:00|617.35|613.45|616.65|612.75|618.44|614.54|616.48|612.58|306
1738314000000|2025-01-31 09:00:00|616.69|612.79|619.47|615.57|619.47|615.57|616.28|612.38|396
1738314300000|2025-01-31 09:05:00|619.48|615.58|620.13|616.23|620.77|616.87|619.25|615.35|353
1738314600000|2025-01-31 09:10:00|620.12|616.22|618.67|614.77|620.37|616.47|618.52|614.62|380
1738314900000|2025-01-31 09:15:00|618.7|614.8|619.35|615.45|619.35|615.45|617.9|614|374
1738315200000|2025-01-31 09:20:00|619.36|615.46|621.04|617.14|621.23|617.33|618.59|614.69|439
1738315500000|2025-01-31 09:25:00|621.42|617.52|622.87|618.97|623.37|619.47|621.36|617.46|303
1738315800000|2025-01-31 09:30:00|622.7|618.8|624.99|621.09|625.91|622.01|622.45|618.55|506
1738316100000|2025-01-31 09:35:00|624.98|621.08|623.34|619.44|625.65|621.75|622.67|618.77|418
1738316400000|2025-01-31 09:40:00|623.35|619.45|623.22|619.32|624.23|620.33|622.94|619.04|268
1738316700000|2025-01-31 09:45:00|623.36|619.46|622.91|619.01|623.57|619.67|621.88|617.98|308
1738317000000|2025-01-31 09:50:00|622.93|619.03|622.51|618.61|623.01|619.11|621.71|617.81|250
1738317300000|2025-01-31 09:55:00|622.55|618.65|623.25|619.35|623.31|619.41|621.96|618.06|211
1738317600000|2025-01-31 10:00:00|623.22|619.32|621.36|617.46|623.22|619.32|620.81|616.91|236
1738317900000|2025-01-31 10:05:00|621.37|617.47|619.81|615.91|621.53|617.63|619.74|615.84|270
1738318200000|2025-01-31 10:10:00|619.8|615.9|619.66|615.76|620.24|616.34|618.92|615.02|194
1738318500000|2025-01-31 10:15:00|619.75|615.85|619.26|615.36|621.66|617.76|619.26|615.36|275
1738318800000|2025-01-31 10:20:00|619.33|615.43|620.18|616.28|620.18|616.28|617.79|613.89|248
1738319100000|2025-01-31 10:25:00|620.2|616.3|621.16|617.26|621.25|617.35|619.85|615.95|159
1738319400000|2025-01-31 10:30:00|621.17|617.27|619.99|616.09|621.94|618.04|619.74|615.84|308
1738319700000|2025-01-31 10:35:00|619.86|615.96|621.02|617.12|621.62|617.72|619.7|615.8|239
1738320000000|2025-01-31 10:40:00|621.03|617.13|621.57|617.67|621.57|617.67|620.41|616.51|268
1738320300000|2025-01-31 10:45:00|621.63|617.73|624.31|620.41|624.95|621.05|621.27|617.37|351
1738320600000|2025-01-31 10:50:00|624.3|620.4|624.45|620.55|625.7|621.8|623.45|619.55|283
1738320900000|2025-01-31 10:55:00|624.43|620.53|623.45|619.55|624.43|620.53|623.02|619.12|178
1738321200000|2025-01-31 11:00:00|623.43|619.53|622.97|619.07|624.43|620.53|622.87|618.97|271
1738321500000|2025-01-31 11:05:00|622.81|618.91|627.26|623.36|627.35|623.45|622.67|618.77|399
1738321800000|2025-01-31 11:10:00|627.03|623.13|626.02|622.12|627.37|623.47|625.45|621.55|592
1738322100000|2025-01-31 11:15:00|626.03|622.13|628.88|624.98|629.16|625.26|625.86|621.96|559
1738322400000|2025-01-31 11:20:00|628.87|624.97|630.24|626.34|630.73|626.83|628.39|624.49|440
1738322700000|2025-01-31 11:25:00|630.12|626.22|631.02|627.12|632.15|628.25|629.78|625.88|482
1738323000000|2025-01-31 11:30:00|631.04|627.14|629.99|626.09|631.31|627.41|629.28|625.38|536
1738323300000|2025-01-31 11:35:00|629.98|626.08|632.01|628.11|632.76|628.86|629.76|625.86|492
1738323600000|2025-01-31 11:40:00|632.03|628.13|631.86|627.96|632.67|628.77|631.46|627.56|380
1738323900000|2025-01-31 11:45:00|631.88|627.98|631.62|627.72|632.35|628.45|630.17|626.27|467
1738324200000|2025-01-31 11:50:00|631.59|627.69|630.4|626.5|631.59|627.69|629.02|625.12|407
1738324500000|2025-01-31 11:55:00|630.39|626.49|632.07|628.17|632.94|629.04|630.16|626.26|452
1738324800000|2025-01-31 12:00:00|632.22|628.32|631.27|627.37|633.45|629.55|630.92|627.02|642
1738325100000|2025-01-31 12:05:00|631.26|627.36|632.2|628.3|632.41|628.51|631|627.1|527
1738325400000|2025-01-31 12:10:00|632.45|628.55|633.46|629.56|633.89|629.99|631.47|627.57|415
1738325700000|2025-01-31 12:15:00|633.4|629.5|632.76|628.86|633.74|629.84|632.24|628.34|358
1738326000000|2025-01-31 12:20:00|632.75|628.85|636.13|632.23|636.13|632.23|632.68|628.78|449
1738326300000|2025-01-31 12:25:00|636.12|632.22|634.95|631.05|636.26|632.36|633.96|630.06|474
1738326600000|2025-01-31 12:30:00|634.96|631.06|635.1|631.2|635.27|631.37|632.45|628.55|498
1738326900000|2025-01-31 12:35:00|635.11|631.21|636.46|632.56|636.66|632.76|635.04|631.14|496
1738327200000|2025-01-31 12:40:00|636.47|632.57|635.87|631.97|636.81|632.91|635.44|631.54|522
1738327500000|2025-01-31 12:45:00|635.88|631.98|635.87|631.97|636.9|633|635.44|631.54|497
1738327800000|2025-01-31 12:50:00|635.83|631.93|636.91|633.01|637.75|633.85|635.33|631.43|433
1738328100000|2025-01-31 12:55:00|636.97|633.07|636.21|632.31|637.18|633.28|636.08|632.18|393
1738328400000|2025-01-31 13:00:00|636.22|632.32|638.58|634.68|638.77|634.87|636.22|632.32|589
1738328700000|2025-01-31 13:05:00|639|635.1|640.97|637.07|640.97|637.07|638.61|634.71|460
1738329000000|2025-01-31 13:10:00|640.98|637.08|642.31|638.41|643.35|639.45|640|636.1|592
1738329300000|2025-01-31 13:15:00|642.28|638.38|641.86|637.96|643.29|639.39|640.71|636.81|590
1738329600000|2025-01-31 13:20:00|641.88|637.98|640.93|637.03|641.9|638|640.3|636.4|455
1738329900000|2025-01-31 13:25:00|640.91|637.01|639.55|635.65|641.44|637.54|638.98|635.08|493
1738330200000|2025-01-31 13:30:00|639.57|635.67|640.43|636.53|642.82|638.92|638.15|634.25|719
1738330500000|2025-01-31 13:35:00|640.47|636.57|641.25|637.35|641.25|637.35|637.99|634.09|602
1738330800000|2025-01-31 13:40:00|641.26|637.36|638.47|634.57|641.54|637.64|638.3|634.4|497
1738331100000|2025-01-31 13:45:00|638.48|634.58|637.71|633.81|638.72|634.82|635.8|631.9|482
1738331400000|2025-01-31 13:50:00|637.7|633.8|636.49|632.59|638.16|634.26|636.32|632.42|349
1738331700000|2025-01-31 13:55:00|636.5|632.6|635.52|631.62|636.87|632.97|634.63|630.73|444
1738332000000|2025-01-31 14:00:00|635.53|631.63|633.82|629.92|636.93|633.03|633.38|629.48|694
1738332300000|2025-01-31 14:05:00|633.79|629.89|634.31|630.41|634.35|630.45|632.37|628.47|562
1738332600000|2025-01-31 14:10:00|634.3|630.4|636.99|633.09|637.73|633.83|634.25|630.35|584
1738332900000|2025-01-31 14:15:00|636.74|632.84|638.38|634.48|639.3|635.4|636.52|632.62|594
1738333200000|2025-01-31 14:20:00|638.37|634.47|637.11|633.21|639.2|635.3|636.67|632.77|546
1738333500000|2025-01-31 14:25:00|637.12|633.22|636.63|632.73|637.32|633.42|635.36|631.46|541
1738333800000|2025-01-31 14:30:00|636.65|632.75|634.48|630.58|640.42|636.52|634.46|630.56|808
1738334100000|2025-01-31 14:35:00|634.5|630.6|634.16|630.26|635.12|631.22|632.83|628.93|914
1738334400000|2025-01-31 14:40:00|634.23|630.33|636.4|632.5|636.72|632.82|633.15|629.25|821
1738334700000|2025-01-31 14:45:00|636.39|632.49|634.68|630.78|636.66|632.76|634.08|630.18|815
1738335000000|2025-01-31 14:50:00|634.67|630.77|639.43|635.53|639.43|635.53|632.84|628.94|850
1738335300000|2025-01-31 14:55:00|639.42|635.52|638.7|634.8|639.61|635.71|636.92|633.02|830
1738335600000|2025-01-31 15:00:00|638.71|634.81|638.9|635|640.17|636.27|638.04|634.14|889
1738335900000|2025-01-31 15:05:00|638.87|634.97|638.98|635.08|639.43|635.53|637.71|633.81|939
1738336200000|2025-01-31 15:10:00|638.97|635.07|640.55|636.65|641.98|638.08|638.86|634.96|895
1738336500000|2025-01-31 15:15:00|640.56|636.66|640.07|636.17|641.1|637.2|638.94|635.04|863
1738336800000|2025-01-31 15:20:00|639.99|636.09|643.36|639.46|643.79|639.89|638.73|634.83|924
1738337100000|2025-01-31 15:25:00|643.34|639.44|642.76|638.86|644.05|640.15|641.93|638.03|882
1738337400000|2025-01-31 15:30:00|642.75|638.85|646.36|642.46|646.56|642.66|642.29|638.39|849
1738337700000|2025-01-31 15:35:00|646.35|642.45|646.51|642.61|647.18|643.28|645.63|641.73|909
1738338000000|2025-01-31 15:40:00|646.52|642.62|645.96|642.06|646.71|642.81|644.77|640.87|763
1738338300000|2025-01-31 15:45:00|645.95|642.05|648.4|644.5|648.42|644.52|645.18|641.28|631
1738338600000|2025-01-31 15:50:00|648.39|644.49|649.08|645.18|649.14|645.24|647.38|643.48|524
1738338900000|2025-01-31 15:55:00|649.07|645.17|649.34|645.44|650.53|646.63|648.63|644.73|633
1738339200000|2025-01-31 16:00:00|649.25|645.35|651.22|647.32|652.04|648.14|649.02|645.12|787
1738339500000|2025-01-31 16:05:00|650.92|647.02|648.28|644.38|651.22|647.32|648.06|644.16|606
1738339800000|2025-01-31 16:10:00|648.29|644.39|647.95|644.05|649.34|645.44|646.63|642.73|239
1738340100000|2025-01-31 16:15:00|647.96|644.06|648.85|644.95|648.88|644.98|647.54|643.64|358
1738340400000|2025-01-31 16:20:00|648.86|644.96|650.84|646.94|650.94|647.04|647.81|643.91|435
1738340700000|2025-01-31 16:25:00|651.54|647.64|647.49|643.59|651.96|648.06|646.76|642.86|397
1738341000000|2025-01-31 16:30:00|647.5|643.6|649.98|646.08|650.72|646.82|647.31|643.41|299
1738341300000|2025-01-31 16:35:00|649.97|646.07|649.42|645.52|650.31|646.41|648.86|644.96|258
1738341600000|2025-01-31 16:40:00|649.41|645.51|649.22|645.32|650.3|646.4|649.19|645.29|316
1738341900000|2025-01-31 16:45:00|649.23|645.33|650.46|646.56|650.46|646.56|648.4|644.5|418
1738342200000|2025-01-31 16:50:00|650.47|646.57|650.98|647.08|651.6|647.7|649.97|646.07|384
1738342500000|2025-01-31 16:55:00|650.99|647.09|648.01|644.11|651.61|647.71|647.46|643.56|416
1738342800000|2025-01-31 17:00:00|647.93|644.03|644.81|640.91|648.04|644.14|644.77|640.87|413
1738343100000|2025-01-31 17:05:00|644.79|640.89|643.39|639.49|644.79|640.89|642.22|638.32|596
1738343400000|2025-01-31 17:10:00|643.41|639.51|643.46|639.56|643.77|639.87|641.9|638|551
1738343700000|2025-01-31 17:15:00|643.47|639.57|641.96|638.06|644.38|640.48|641.96|638.06|297
1738344000000|2025-01-31 17:20:00|641.97|638.07|641.64|637.74|642.12|638.22|640.58|636.68|290
1738344300000|2025-01-31 17:25:00|641.63|637.73|642.41|638.51|642.98|639.08|641.54|637.64|248
1738344600000|2025-01-31 17:30:00|642.42|638.52|640.15|636.25|642.51|638.61|640.05|636.15|343
1738344900000|2025-01-31 17:35:00|640.16|636.26|639.62|635.72|640.24|636.34|639.13|635.23|283
1738345200000|2025-01-31 17:40:00|639.63|635.73|639.4|635.5|639.98|636.08|638.6|634.7|287
1738345500000|2025-01-31 17:45:00|639.41|635.51|638.48|634.58|640.2|636.3|638.2|634.3|266
1738345800000|2025-01-31 17:50:00|638.47|634.57|637.84|633.94|638.51|634.61|637.03|633.13|270
1738346100000|2025-01-31 17:55:00|637.83|633.93|638.07|634.17|639.04|635.14|637.6|633.7|302
1738346400000|2025-01-31 18:00:00|638.08|634.18|636.5|632.6|638.66|634.76|636.26|632.36|319
1738346700000|2025-01-31 18:05:00|636.51|632.61|637.21|633.31|637.68|633.78|636.41|632.51|360
1738347000000|2025-01-31 18:10:00|637.26|633.36|639.15|635.25|639.36|635.46|637.03|633.13|293
1738347300000|2025-01-31 18:15:00|639.14|635.24|637.31|633.41|640.61|636.71|637.27|633.37|473
1738347600000|2025-01-31 18:20:00|637.25|633.35|637.19|633.29|637.42|633.52|634.76|630.86|663
1738347900000|2025-01-31 18:25:00|637.2|633.3|635.01|631.11|637.26|633.36|634.67|630.77|536
1738348200000|2025-01-31 18:30:00|635.03|631.13|629.94|626.04|635.03|631.13|629.93|626.03|756
1738348500000|2025-01-31 18:35:00|629.93|626.03|631.36|627.46|631.36|627.46|626.1|622.2|927
1738348800000|2025-01-31 18:40:00|631.37|627.47|630.2|626.3|631.88|627.98|629.04|625.14|969
1738349100000|2025-01-31 18:45:00|630.33|626.43|632.53|628.63|632.93|629.03|627|623.1|947
1738349400000|2025-01-31 18:50:00|632.31|628.41|630.67|626.77|632.82|628.92|628.5|624.6|889
1738349700000|2025-01-31 18:55:00|630.63|626.73|629.01|625.11|632.63|628.73|628.86|624.96|824
1738350000000|2025-01-31 19:00:00|629.07|625.17|633.36|629.46|633.72|629.82|628.64|624.74|861
1738350300000|2025-01-31 19:05:00|633.35|629.45|630.72|626.82|633.46|629.56|630.16|626.26|829
1738350600000|2025-01-31 19:10:00|630.65|626.75|632.95|629.05|634|630.1|630.38|626.48|824
1738350900000|2025-01-31 19:15:00|632.94|629.04|632.06|628.16|635.14|631.24|631.99|628.09|864
1738351200000|2025-01-31 19:20:00|632.07|628.17|631.92|628.02|632.28|628.38|629.19|625.29|918
1738351500000|2025-01-31 19:25:00|631.91|628.01|631.48|627.58|632.63|628.73|631.06|627.16|715
1738351800000|2025-01-31 19:30:00|631.31|627.41|632.75|628.85|633.64|629.74|631.07|627.17|813
1738352100000|2025-01-31 19:35:00|632.76|628.86|629.51|625.61|632.76|628.86|629.02|625.12|783
1738352400000|2025-01-31 19:40:00|629.5|625.6|629.42|625.52|631.57|627.67|628.97|625.07|737
1738352700000|2025-01-31 19:45:00|629.41|625.51|628.02|624.12|629.45|625.55|626.81|622.91|703
1738353000000|2025-01-31 19:50:00|628.04|624.14|629.43|625.53|629.45|625.55|627.31|623.41|699
1738353300000|2025-01-31 19:55:00|629.42|625.52|628.82|624.92|630.45|626.55|628.58|624.68|615
1738353600000|2025-01-31 20:00:00|628.8|624.9|629.01|625.11|629.4|625.5|627.04|623.14|697
1738353900000|2025-01-31 20:05:00|629.02|625.12|627.61|623.71|630.72|626.82|627.44|623.54|792
1738354200000|2025-01-31 20:10:00|627.63|623.73|626.71|622.81|628.81|624.91|625.76|621.86|761
1738354500000|2025-01-31 20:15:00|626.69|622.79|626.64|622.74|628.15|624.25|625.66|621.76|823
1738354800000|2025-01-31 20:20:00|626.62|622.72|622.84|618.94|626.68|622.78|622.5|618.6|765
1738355100000|2025-01-31 20:25:00|622.82|618.92|624.43|620.53|624.6|620.7|622.5|618.6|842
1738355400000|2025-01-31 20:30:00|624.31|620.41|626.11|622.21|626.4|622.5|622.06|618.16|890
1738355700000|2025-01-31 20:35:00|626.17|622.27|624.64|620.74|626.45|622.55|623.57|619.67|772
1738356000000|2025-01-31 20:40:00|624.79|620.89|626.09|622.19|627.05|623.15|624.51|620.61|639
1738356300000|2025-01-31 20:45:00|626.08|622.18|627.08|623.18|627.8|623.9|625.64|621.74|695
1738356600000|2025-01-31 20:50:00|627.11|623.21|624.71|620.81|627.81|623.91|624.39|620.49|779
1738356900000|2025-01-31 20:55:00|624.7|620.8|625.35|621.45|625.96|622.06|624.1|620.2|684
1738357200000|2025-01-31 21:00:00|625.3|621.4|625.74|621.84|625.83|621.93|623.34|619.44|801
1738357500000|2025-01-31 21:05:00|625.73|621.83|624.72|620.82|627.43|623.53|624.36|620.46|757
1738357800000|2025-01-31 21:10:00|624.71|620.81|623.83|619.93|624.89|620.99|623.57|619.67|427
1738358100000|2025-01-31 21:15:00|623.82|619.92|629.78|625.88|644.75|640.85|621.97|618.07|866
1738358400000|2025-01-31 21:20:00|629.88|625.98|625.26|621.36|630.47|626.57|624.08|620.18|981
1738358700000|2025-01-31 21:25:00|625.43|621.53|624.18|620.28|626.88|622.98|623.69|619.79|735
1738359000000|2025-01-31 21:30:00|624.16|620.26|623.67|619.77|624.38|620.48|621.99|618.09|924
1738359300000|2025-01-31 21:35:00|623.66|619.76|631.81|627.91|631.98|628.08|622.43|618.53|918
1738359600000|2025-01-31 21:40:00|631.85|627.95|632.8|628.9|635.01|631.11|630.7|626.8|800
1738359900000|2025-01-31 21:45:00|632.59|628.69|635.69|631.79|636.06|632.16|630.65|626.75|733
1738360200000|2025-01-31 21:50:00|635.68|631.78|633.95|630.05|635.93|632.03|633.06|629.16|731
1738360500000|2025-01-31 21:55:00|635.43|631.53|637.85|633.95|637.99|634.09|635.06|631.16|560
1738396800000|2025-02-01 08:00:00|643.19|639.29|644.79|640.89|645.32|641.42|642.95|639.05|350
1738397100000|2025-02-01 08:05:00|644.75|640.85|642.29|638.39|644.92|641.02|641.84|637.94|557
1738397400000|2025-02-01 08:10:00|642.27|638.37|641.04|637.14|642.42|638.52|640.4|636.5|420
1738397700000|2025-02-01 08:15:00|641.03|637.13|638.56|634.66|641.3|637.4|638.17|634.27|445
1738398000000|2025-02-01 08:20:00|638.53|634.63|638.4|634.5|639.52|635.62|638.19|634.29|425
1738398300000|2025-02-01 08:25:00|638.27|634.37|637.92|634.02|638.44|634.54|636.07|632.17|708
1738398600000|2025-02-01 08:30:00|637.95|634.05|637.65|633.75|638.05|634.15|635.82|631.92|638
1738398900000|2025-02-01 08:35:00|637.67|633.77|639.2|635.3|639.78|635.88|636.68|632.78|732
1738399200000|2025-02-01 08:40:00|639.12|635.22|642.62|638.72|643.58|639.68|638.54|634.64|551
1738399500000|2025-02-01 08:45:00|642.59|638.69|642.16|638.26|644.2|640.3|640.58|636.68|609
1738399800000|2025-02-01 08:50:00|642.17|638.27|641.86|637.96|642.74|638.84|640.26|636.36|514
1738400100000|2025-02-01 08:55:00|641.83|637.93|643.81|639.91|644.52|640.62|641.67|637.77|455
1738400400000|2025-02-01 09:00:00|643.78|639.88|641.14|637.24|644.46|640.56|641.04|637.14|499
1738400700000|2025-02-01 09:05:00|641.15|637.25|641.52|637.62|642.79|638.89|640.38|636.48|520
1738401000000|2025-02-01 09:10:00|641.49|637.59|640.15|636.25|642.05|638.15|639.77|635.87|413
1738401300000|2025-02-01 09:15:00|640.16|636.26|640.89|636.99|642.76|638.86|639.71|635.81|513
1738401600000|2025-02-01 09:20:00|640.88|636.98|641.13|637.23|642.32|638.42|640.42|636.52|518
1738401900000|2025-02-01 09:25:00|641.29|637.39|640.15|636.25|641.67|637.77|638.8|634.9|517
1738402200000|2025-02-01 09:30:00|640.17|636.27|638.34|634.44|640.56|636.66|637.26|633.36|632
1738402500000|2025-02-01 09:35:00|638.33|634.43|635.35|631.45|638.77|634.87|635.23|631.33|733
1738402800000|2025-02-01 09:40:00|635.39|631.49|634.24|630.34|635.72|631.82|633.77|629.87|557
1738403100000|2025-02-01 09:45:00|634.22|630.32|632.22|628.32|634.49|630.59|631.28|627.38|573
1738403400000|2025-02-01 09:50:00|632.27|628.37|633.16|629.26|633.68|629.78|631.22|627.32|725
1738403700000|2025-02-01 09:55:00|633.15|629.25|632.66|628.76|633.37|629.47|631.31|627.41|608
1738404000000|2025-02-01 10:00:00|632.72|628.82|634.44|630.54|634.79|630.89|632.62|628.72|600
1738404300000|2025-02-01 10:05:00|634.42|630.52|636.13|632.23|636.41|632.51|633.71|629.81|536
1738404600000|2025-02-01 10:10:00|636.14|632.24|633.42|629.52|636.14|632.24|633.37|629.47|470
1738404900000|2025-02-01 10:15:00|633.43|629.53|630.59|626.69|634|630.1|630.01|626.11|489
1738405200000|2025-02-01 10:20:00|629.74|625.84|633.83|629.93|633.91|630.01|629.74|625.84|475
1738405500000|2025-02-01 10:25:00|633.84|629.94|633.74|629.84|634.88|630.98|633.02|629.12|403
1738405800000|2025-02-01 10:30:00|633.98|630.08|634.4|630.5|634.72|630.82|632.9|629|456
1738406100000|2025-02-01 10:35:00|634.43|630.53|632.54|628.64|634.7|630.8|632.17|628.27|511
1738406400000|2025-02-01 10:40:00|632.53|628.63|630.96|627.06|632.81|628.91|630.51|626.61|439
1738406700000|2025-02-01 10:45:00|631.06|627.16|629.38|625.48|631.85|627.95|628.76|624.86|438
1738407000000|2025-02-01 10:50:00|629.37|625.47|629.4|625.5|629.63|625.73|627.89|623.99|489
1738407300000|2025-02-01 10:55:00|629.08|625.18|627.88|623.98|630.01|626.11|627.67|623.77|442
1738407600000|2025-02-01 11:00:00|627.87|623.97|628.03|624.13|629.38|625.48|627.23|623.33|472
1738407900000|2025-02-01 11:05:00|628.05|624.15|629.38|625.48|629.47|625.57|626.79|622.89|500
1738408200000|2025-02-01 11:10:00|629.67|625.77|631.44|627.54|631.87|627.97|629.51|625.61|425
1738408500000|2025-02-01 11:15:00|631.6|627.7|634.64|630.74|634.72|630.82|631.6|627.7|452
1738408800000|2025-02-01 11:20:00|634.65|630.75|633.69|629.79|634.69|630.79|632.35|628.45|239
1738409100000|2025-02-01 11:25:00|633.39|629.49|635.08|631.18|635.49|631.59|633.38|629.48|299
1738409400000|2025-02-01 11:30:00|635.07|631.17|636.29|632.39|637.02|633.12|633.45|629.55|426
1738409700000|2025-02-01 11:35:00|636.35|632.45|637.49|633.59|639.18|635.28|636.32|632.42|421
1738410000000|2025-02-01 11:40:00|637.29|633.39|637.78|633.88|639.16|635.26|636.51|632.61|291
1738410300000|2025-02-01 11:45:00|637.79|633.89|639.06|635.16|639.28|635.38|636.55|632.65|385
1738410600000|2025-02-01 11:50:00|639.03|635.13|640.58|636.68|641.64|637.74|638.57|634.67|338
1738410900000|2025-02-01 11:55:00|640.57|636.67|642|638.1|642.51|638.61|639.95|636.05|371
1738411200000|2025-02-01 12:00:00|642.05|638.15|641.88|637.98|643.06|639.16|640.79|636.89|584
1738411500000|2025-02-01 12:05:00|641.9|638|640.2|636.3|642.47|638.57|640.1|636.2|447
1738411800000|2025-02-01 12:10:00|640.37|636.47|638.58|634.68|640.89|636.99|638.57|634.67|367
1738412100000|2025-02-01 12:15:00|638.57|634.67|636.75|632.85|639.31|635.41|636.72|632.82|416
1738412400000|2025-02-01 12:20:00|636.72|632.82|636.05|632.15|637.55|633.65|635.82|631.92|462
1738412700000|2025-02-01 12:25:00|636.02|632.12|636.45|632.55|637.49|633.59|635.54|631.64|469
1738413000000|2025-02-01 12:30:00|636.57|632.67|636.71|632.81|638.49|634.59|636.52|632.62|442
1738413300000|2025-02-01 12:35:00|636.87|632.97|637.5|633.6|637.82|633.92|636.57|632.67|388
1738413600000|2025-02-01 12:40:00|637.48|633.58|637.87|633.97|638.41|634.51|637.39|633.49|266
1738413900000|2025-02-01 12:45:00|637.83|633.93|638.8|634.9|640.56|636.66|637.33|633.43|387
1738414200000|2025-02-01 12:50:00|638.96|635.06|638.43|634.53|639.91|636.01|637.89|633.99|371
1738414500000|2025-02-01 12:55:00|638.46|634.56|637.11|633.21|638.49|634.59|636.61|632.71|259
1738414800000|2025-02-01 13:00:00|637.12|633.22|637.45|633.55|638.06|634.16|636.46|632.56|348
1738415100000|2025-02-01 13:05:00|637.47|633.57|636.72|632.82|639.09|635.19|636.63|632.73|425
1738415400000|2025-02-01 13:10:00|636.9|633|637.61|633.71|637.88|633.98|636.71|632.81|253
1738415700000|2025-02-01 13:15:00|637.62|633.72|635.44|631.54|637.71|633.81|635.27|631.37|360
1738416000000|2025-02-01 13:20:00|635.46|631.56|636.14|632.24|636.14|632.24|634.43|630.53|335
1738416300000|2025-02-01 13:25:00|636.13|632.23|634.86|630.96|636.26|632.36|634.68|630.78|214
1738416600000|2025-02-01 13:30:00|634.85|630.95|633.97|630.07|635.38|631.48|632.95|629.05|294
1738416900000|2025-02-01 13:35:00|634.01|630.11|634.55|630.65|634.72|630.82|633.38|629.48|349
1738417200000|2025-02-01 13:40:00|634.52|630.62|632.25|628.35|634.65|630.75|632.25|628.35|374
1738417500000|2025-02-01 13:45:00|632.24|628.34|630.59|626.69|632.24|628.34|630.11|626.21|564
1738417800000|2025-02-01 13:50:00|630.6|626.7|629.63|625.73|630.92|627.02|628.96|625.06|618
1738418100000|2025-02-01 13:55:00|629.62|625.72|628.14|624.24|630.09|626.19|627.96|624.06|465
1738418400000|2025-02-01 14:00:00|628.16|624.26|631.04|627.14|631.24|627.34|627.8|623.9|715
1738418700000|2025-02-01 14:05:00|630.87|626.97|631.71|627.81|632.53|628.63|630.41|626.51|526
1738419000000|2025-02-01 14:10:00|631.77|627.87|630.69|626.79|631.92|628.02|629.59|625.69|510
1738419300000|2025-02-01 14:15:00|630.68|626.78|629.93|626.03|630.83|626.93|628.26|624.36|594
1738419600000|2025-02-01 14:20:00|629.63|625.73|629.66|625.76|630.89|626.99|628.18|624.28|511
1738419900000|2025-02-01 14:25:00|629.43|625.53|631.09|627.19|631.59|627.69|629.2|625.3|398
1738420200000|2025-02-01 14:30:00|630.93|627.03|633.27|629.37|634.06|630.16|630.74|626.84|529
1738420500000|2025-02-01 14:35:00|633.15|629.25|631.87|627.97|633.15|629.25|630.81|626.91|456
1738420800000|2025-02-01 14:40:00|631.86|627.96|631.72|627.82|632.99|629.09|631.56|627.66|281
1738421100000|2025-02-01 14:45:00|631.73|627.83|629.19|625.29|631.74|627.84|628.79|624.89|590
1738421400000|2025-02-01 14:50:00|629.21|625.31|628.62|624.72|629.67|625.77|627.16|623.26|573
1738421700000|2025-02-01 14:55:00|628.36|624.46|627|623.1|628.46|624.56|626.87|622.97|360
1738422000000|2025-02-01 15:00:00|627.11|623.21|625.26|621.36|629.06|625.16|624.85|620.95|609
1738422300000|2025-02-01 15:05:00|625.25|621.35|625.98|622.08|626.69|622.79|624.57|620.67|623
1738422600000|2025-02-01 15:10:00|626.14|622.24|623.62|619.72|626.16|622.26|622.97|619.07|541
1738422900000|2025-02-01 15:15:00|623.7|619.8|621.05|617.15|625.3|621.4|620.89|616.99|650
1738423200000|2025-02-01 15:20:00|621.04|617.14|621.7|617.8|622.9|619|620.87|616.97|631
1738423500000|2025-02-01 15:25:00|621.73|617.83|622.43|618.53|622.43|618.53|620.08|616.18|462
1738423800000|2025-02-01 15:30:00|622.3|618.4|624.96|621.06|625.23|621.33|621.17|617.27|674
1738424100000|2025-02-01 15:35:00|624.98|621.08|625.27|621.37|625.51|621.61|624.6|620.7|469
1738424400000|2025-02-01 15:40:00|625.26|621.36|625.47|621.57|625.98|622.08|625.03|621.13|327
1738424700000|2025-02-01 15:45:00|625.43|621.53|626.89|622.99|627.07|623.17|624.05|620.15|489
1738425000000|2025-02-01 15:50:00|626.9|623|626.27|622.37|627.9|624|625.98|622.08|302
1738425300000|2025-02-01 15:55:00|626.07|622.17|625.38|621.48|626.17|622.27|624.71|620.81|298
1738425600000|2025-02-01 16:00:00|625.37|621.47|626.12|622.22|626.55|622.65|623.18|619.28|636
1738425900000|2025-02-01 16:05:00|626.11|622.21|627.26|623.36|627.49|623.59|625.64|621.74|723
1738426200000|2025-02-01 16:10:00|627.28|623.38|625.81|621.91|628.08|624.18|625.39|621.49|526
1738426500000|2025-02-01 16:15:00|625.89|621.99|622.31|618.41|626.22|622.32|622.23|618.33|795
1738426800000|2025-02-01 16:20:00|622.3|618.4|623.63|619.73|624.76|620.86|622.29|618.39|621
1738427100000|2025-02-01 16:25:00|623.68|619.78|627.6|623.7|627.93|624.03|623.68|619.78|631
1738427400000|2025-02-01 16:30:00|627.58|623.68|626.24|622.34|627.89|623.99|625.57|621.67|523
1738427700000|2025-02-01 16:35:00|626.27|622.37|626.47|622.57|627.28|623.38|625.43|621.53|546
1738428000000|2025-02-01 16:40:00|626.48|622.58|625.36|621.46|626.72|622.82|624.65|620.75|549
1738428300000|2025-02-01 16:45:00|625.07|621.17|626.15|622.25|627.2|623.3|624.65|620.75|620
1738428600000|2025-02-01 16:50:00|626.2|622.3|624.81|620.91|626.2|622.3|623.41|619.51|519
1738428900000|2025-02-01 16:55:00|624.8|620.9|621.88|617.98|624.81|620.91|621.07|617.17|543
1738429200000|2025-02-01 17:00:00|622.03|618.13|623.85|619.95|625.73|621.83|622.03|618.13|646
1738429500000|2025-02-01 17:05:00|623.82|619.92|623.84|619.94|625.05|621.15|622.75|618.85|589
1738429800000|2025-02-01 17:10:00|623.87|619.97|623.74|619.84|624.89|620.99|623.61|619.71|468
1738430100000|2025-02-01 17:15:00|623.75|619.85|628.09|624.19|628.4|624.5|622.72|618.82|502
1738430400000|2025-02-01 17:20:00|628.1|624.2|628.07|624.17|628.56|624.66|627.57|623.67|450
1738430700000|2025-02-01 17:25:00|628.06|624.16|626.59|622.69|628.06|624.16|626.05|622.15|328
1738431000000|2025-02-01 17:30:00|626.6|622.7|623.79|619.89|626.65|622.75|623.68|619.78|474
1738431300000|2025-02-01 17:35:00|623.8|619.9|623.96|620.06|625.32|621.42|623.67|619.77|468
1738431600000|2025-02-01 17:40:00|623.97|620.07|622.99|619.09|624.09|620.19|621.83|617.93|419
1738431900000|2025-02-01 17:45:00|623|619.1|624.33|620.43|625.39|621.49|623|619.1|424
1738432200000|2025-02-01 17:50:00|624.34|620.44|624.96|621.06|625.22|621.32|623.17|619.27|365
1738432500000|2025-02-01 17:55:00|624.97|621.07|625.76|621.86|625.78|621.88|624.48|620.58|296
1738432800000|2025-02-01 18:00:00|625.84|621.94|624.54|620.64|627.79|623.89|624.48|620.58|511
1738433100000|2025-02-01 18:05:00|625.04|621.14|625.7|621.8|626.64|622.74|625.04|621.14|542
1738433400000|2025-02-01 18:10:00|625.71|621.81|625.33|621.43|627.38|623.48|625.18|621.28|439
1738433700000|2025-02-01 18:15:00|625.32|621.42|625.64|621.74|625.65|621.75|623.76|619.86|519
1738434000000|2025-02-01 18:20:00|625.85|621.95|624.16|620.26|625.85|621.95|623.38|619.48|355
1738434300000|2025-02-01 18:25:00|624.17|620.27|624.5|620.6|624.81|620.91|623.05|619.15|548
1738434600000|2025-02-01 18:30:00|624.26|620.36|623.15|619.25|626.02|622.12|622.94|619.04|523
1738434900000|2025-02-01 18:35:00|623.14|619.24|621.89|617.99|623.31|619.41|621.32|617.42|552
1738435200000|2025-02-01 18:40:00|621.91|618.01|621.76|617.86|622.69|618.79|621.32|617.42|494
1738435500000|2025-02-01 18:45:00|621.65|617.75|619.85|615.95|623.53|619.63|619.26|615.36|620
1738435800000|2025-02-01 18:50:00|619.93|616.03|619.29|615.39|620.78|616.88|618.66|614.76|522
1738436100000|2025-02-01 18:55:00|619.34|615.44|619.47|615.57|620.69|616.79|618.27|614.37|638
1738436400000|2025-02-01 19:00:00|619.44|615.54|617.37|613.47|619.67|615.77|617.22|613.32|552
1738436700000|2025-02-01 19:05:00|617.38|613.48|617.78|613.88|619.12|615.22|616.92|613.02|580
1738437000000|2025-02-01 19:10:00|617.77|613.87|615.83|611.93|617.94|614.04|615.56|611.66|325
1738437300000|2025-02-01 19:15:00|615.84|611.94|614.74|610.84|617.73|613.83|614.72|610.82|574
1738437600000|2025-02-01 19:20:00|614.75|610.85|614.49|610.59|615.92|612.02|613.73|609.83|484
1738437900000|2025-02-01 19:25:00|614.5|610.6|613.82|609.92|614.5|610.6|612.97|609.07|508
1738438200000|2025-02-01 19:30:00|613.56|609.66|612.17|608.27|613.69|609.79|611.14|607.24|699
1738438500000|2025-02-01 19:35:00|612.28|608.38|610.5|606.6|612.28|608.38|609.7|605.8|755
1738438800000|2025-02-01 19:40:00|610.55|606.65|610.2|606.3|611.19|607.29|609.62|605.72|856
1738439100000|2025-02-01 19:45:00|610.19|606.29|609.15|605.25|610.19|606.29|607.96|604.06|702
1738439400000|2025-02-01 19:50:00|609.02|605.12|609.71|605.81|610.5|606.6|608.89|604.99|624
1738439700000|2025-02-01 19:55:00|609.78|605.88|611.38|607.48|611.39|607.49|608.79|604.89|493
1738440000000|2025-02-01 20:00:00|611.39|607.49|608.2|604.3|611.56|607.66|607.92|604.02|677
1738440300000|2025-02-01 20:05:00|608.23|604.33|608.16|604.26|609.14|605.24|606.5|602.6|600
1738440600000|2025-02-01 20:10:00|608.18|604.28|607.18|603.28|609.4|605.5|606.54|602.64|724
1738440900000|2025-02-01 20:15:00|607.2|603.3|608.4|604.5|609.7|605.8|607|603.1|701
1738441200000|2025-02-01 20:20:00|608.42|604.52|606.04|602.14|608.86|604.96|604.91|601.01|633
1738441500000|2025-02-01 20:25:00|606.02|602.12|606.11|602.21|607.86|603.96|605|601.1|730
1738441800000|2025-02-01 20:30:00|606.12|602.22|604.44|600.54|606.39|602.49|604.09|600.19|747
1738442100000|2025-02-01 20:35:00|604.43|600.53|601.36|597.46|605.33|601.43|601.24|597.34|597
1738442400000|2025-02-01 20:40:00|601.42|597.52|604.67|600.77|605.08|601.18|601.4|597.5|722
1738442700000|2025-02-01 20:45:00|604.69|600.79|600.61|596.71|604.76|600.86|600.05|596.15|587
1738443000000|2025-02-01 20:50:00|600.6|596.7|603.31|599.41|603.35|599.45|600.53|596.63|579
1738443300000|2025-02-01 20:55:00|603.32|599.42|605.04|601.14|606.87|602.97|602.9|599|574
1738443600000|2025-02-01 21:00:00|605.11|601.21|607.66|603.76|607.66|603.76|602.35|598.45|717
1738443900000|2025-02-01 21:05:00|607.71|603.81|609.72|605.82|609.81|605.91|607.47|603.57|728
1738444200000|2025-02-01 21:10:00|609.74|605.84|609.85|605.95|610.36|606.46|608.88|604.98|551
1738444500000|2025-02-01 21:15:00|609.86|605.96|608.61|604.71|610.23|606.33|607.63|603.73|637
1738444800000|2025-02-01 21:20:00|608.62|604.72|608.12|604.22|610.06|606.16|607.59|603.69|540
1738445100000|2025-02-01 21:25:00|607.89|603.99|608.46|604.56|609.45|605.55|607.89|603.99|440
1738445400000|2025-02-01 21:30:00|608.45|604.55|604.52|600.62|608.5|604.6|603.82|599.92|537
1738445700000|2025-02-01 21:35:00|604.49|600.59|605.87|601.97|606.43|602.53|604.16|600.26|589
1738446000000|2025-02-01 21:40:00|605.88|601.98|606.07|602.17|607|603.1|604.34|600.44|597
1738446300000|2025-02-01 21:45:00|606.08|602.18|603.32|599.42|606.25|602.35|603.17|599.27|544
1738446600000|2025-02-01 21:50:00|603.23|599.33|602.46|598.56|604.74|600.84|602.46|598.56|575
1738446900000|2025-02-01 21:55:00|602.43|598.53|602.48|598.58|605.01|601.11|600.92|597.02|654
1738447200000|2025-02-01 22:00:00|602.5|598.6|604.91|601.01|605.06|601.16|601.81|597.91|587
1738447500000|2025-02-01 22:05:00|604.92|601.02|603.75|599.85|605.52|601.62|603.11|599.21|484
1738447800000|2025-02-01 22:10:00|603.73|599.83|601.85|597.95|603.78|599.88|601.78|597.88|354
1738448100000|2025-02-01 22:15:00|601.89|597.99|600.49|596.59|602.54|598.64|600.49|596.59|435
1738448400000|2025-02-01 22:20:00|600.51|596.61|599.17|595.27|601.61|597.71|598.93|595.03|417
1738448700000|2025-02-01 22:25:00|599.15|595.25|596.82|592.92|599.17|595.27|596.65|592.75|425
1738449000000|2025-02-01 22:30:00|597.02|593.12|598|594.1|600.11|596.21|595.29|591.39|647
1738449300000|2025-02-01 22:35:00|598.03|594.13|598.36|594.46|599.36|595.46|596.78|592.88|442
1738449600000|2025-02-01 22:40:00|598.46|594.56|601.5|597.6|601.51|597.61|598.24|594.34|310
1738449900000|2025-02-01 22:45:00|601.52|597.62|601.81|597.91|602.17|598.27|601.1|597.2|196
1738450200000|2025-02-01 22:50:00|601.8|597.9|599.38|595.48|601.81|597.91|598.88|594.98|378
1738450500000|2025-02-01 22:55:00|599.31|595.41|600.91|597.01|601.06|597.16|599.06|595.16|328
1738450800000|2025-02-01 23:00:00|600.9|597|598.16|594.26|600.9|597|598.13|594.23|608
1738451100000|2025-02-01 23:05:00|598.18|594.28|595.39|591.49|598.59|594.69|594.26|590.36|598
1738451400000|2025-02-01 23:10:00|595.41|591.51|593.9|590|596.23|592.33|593.47|589.57|757
1738451700000|2025-02-01 23:15:00|593.89|589.99|592.85|588.95|594.3|590.4|592.35|588.45|696
1738452000000|2025-02-01 23:20:00|592.84|588.94|589.25|585.35|592.87|588.97|589.05|585.15|719
1738452300000|2025-02-01 23:25:00|589.27|585.37|592.37|588.47|592.54|588.64|588.08|584.18|677
1738452600000|2025-02-01 23:30:00|592.36|588.46|596.3|592.4|596.46|592.56|591.83|587.93|725
1738452900000|2025-02-01 23:35:00|596.21|592.31|596.84|592.94|599.15|595.25|595.81|591.91|524
1738453200000|2025-02-01 23:40:00|596.88|592.98|598.59|594.69|598.71|594.81|596.69|592.79|409
1738453500000|2025-02-01 23:45:00|598.67|594.77|598.69|594.79|598.72|594.82|596.94|593.04|426
1738453800000|2025-02-01 23:50:00|598.47|594.57|594.22|590.32|598.47|594.57|593.65|589.75|371
1738454100000|2025-02-01 23:55:00|594.02|590.12|592.76|588.86|594.68|590.78|592.7|588.8|334
1738454400000|2025-02-02 00:00:00|592.78|588.88|593.42|589.52|593.49|589.59|590.77|586.87|606
1738454700000|2025-02-02 00:05:00|593.43|589.53|596.79|592.89|597.04|593.14|592.98|589.08|592
1738455000000|2025-02-02 00:10:00|596.81|592.91|598.1|594.2|599.51|595.61|596.64|592.74|514
1738455300000|2025-02-02 00:15:00|598.12|594.22|598.84|594.94|599.54|595.64|597.23|593.33|624
1738455600000|2025-02-02 00:20:00|598.85|594.95|597.25|593.35|599.03|595.13|596.96|593.06|645
1738455900000|2025-02-02 00:25:00|597.27|593.37|601.93|598.03|602.04|598.14|597.27|593.37|575
1738456200000|2025-02-02 00:30:00|601.92|598.02|603.89|599.99|603.91|600.01|601.32|597.42|579
1738456500000|2025-02-02 00:35:00|603.88|599.98|603.9|600|604.76|600.86|603.09|599.19|491
1738456800000|2025-02-02 00:40:00|603.97|600.07|605.47|601.57|605.69|601.79|603.69|599.79|405
1738457100000|2025-02-02 00:45:00|605.49|601.59|605.44|601.54|606.77|602.87|604.92|601.02|515
1738457400000|2025-02-02 00:50:00|605.28|601.38|603.57|599.67|605.28|601.38|602.79|598.89|494
1738457700000|2025-02-02 00:55:00|603.58|599.68|603.46|599.56|604.52|600.62|602.96|599.06|429
1738458000000|2025-02-02 01:00:00|603.48|599.58|602.59|598.69|604.11|600.21|601.54|597.64|599
1738458300000|2025-02-02 01:05:00|602.58|598.68|605.03|601.13|605.03|601.13|602.13|598.23|560
1738458600000|2025-02-02 01:10:00|605.02|601.12|603.44|599.54|605.05|601.15|602.66|598.76|584
1738458900000|2025-02-02 01:15:00|603.45|599.55|604.11|600.21|604.13|600.23|602.56|598.66|353
1738459200000|2025-02-02 01:20:00|604.1|600.2|602.93|599.03|605.47|601.57|602.89|598.99|438
1738459500000|2025-02-02 01:25:00|602.94|599.04|602.52|598.62|603.2|599.3|601.91|598.01|399
1738459800000|2025-02-02 01:30:00|602.51|598.61|600.75|596.85|602.91|599.01|599.9|596|491
1738460100000|2025-02-02 01:35:00|600.74|596.84|601|597.1|601.5|597.6|600.22|596.32|442
1738460400000|2025-02-02 01:40:00|600.99|597.09|601.99|598.09|602.14|598.24|600.09|596.19|391
1738460700000|2025-02-02 01:45:00|601.98|598.08|599.87|595.97|601.98|598.08|599.22|595.32|461
1738461000000|2025-02-02 01:50:00|599.86|595.96|598.98|595.08|600.57|596.67|598.7|594.8|417
1738461300000|2025-02-02 01:55:00|598.93|595.03|600.08|596.18|600.1|596.2|598.73|594.83|320
1738461600000|2025-02-02 02:00:00|600.07|596.17|597.78|593.88|600.47|596.57|597.48|593.58|440
1738461900000|2025-02-02 02:05:00|597.77|593.87|596.11|592.21|598.62|594.72|596.11|592.21|401
1738462200000|2025-02-02 02:10:00|596.1|592.2|595.95|592.05|596.46|592.56|595.05|591.15|429
1738462500000|2025-02-02 02:15:00|595.7|591.8|592.89|588.99|595.74|591.84|592.82|588.92|489
1738462800000|2025-02-02 02:20:00|593|589.1|594.86|590.96|595.33|591.43|591.62|587.72|546
1738463100000|2025-02-02 02:25:00|594.73|590.83|594.22|590.32|596.81|592.91|594.02|590.12|558
1738463400000|2025-02-02 02:30:00|594.23|590.33|593|589.1|594.23|590.33|592.07|588.17|638
1738463700000|2025-02-02 02:35:00|593.02|589.12|590.57|586.67|593.02|589.12|590.16|586.26|650
1738464000000|2025-02-02 02:40:00|590.55|586.65|591.41|587.51|591.49|587.59|589.79|585.89|541
1738464300000|2025-02-02 02:45:00|591.45|587.55|588.79|584.89|591.51|587.61|588.63|584.73|660
1738464600000|2025-02-02 02:50:00|588.71|584.81|587.25|583.35|589.31|585.41|586.81|582.91|607
1738464900000|2025-02-02 02:55:00|587.24|583.34|586.6|582.7|587.61|583.71|585.88|581.98|671
1738465200000|2025-02-02 03:00:00|586.9|583|589.31|585.41|589.72|585.82|584.58|580.68|694
1738465500000|2025-02-02 03:05:00|589.3|585.4|586.32|582.42|590.28|586.38|585.72|581.82|674
1738465800000|2025-02-02 03:10:00|586.35|582.45|580.94|577.04|586.42|582.52|578.21|574.31|770
1738466100000|2025-02-02 03:15:00|580.95|577.05|580.08|576.18|581|577.1|576.31|572.41|850
1738466400000|2025-02-02 03:20:00|580.1|576.2|576.11|572.21|580.9|577|575.7|571.8|844
1738466700000|2025-02-02 03:25:00|576.12|572.22|575.39|571.49|576.84|572.94|573.76|569.86|750
1738467000000|2025-02-02 03:30:00|575.36|571.46|577|573.1|578.11|574.21|573.68|569.78|926
1738467300000|2025-02-02 03:35:00|577.04|573.14|576.58|572.68|579.34|575.44|575.82|571.92|834
1738467600000|2025-02-02 03:40:00|576.46|572.56|577.28|573.38|577.49|573.59|574.99|571.09|901
1738467900000|2025-02-02 03:45:00|577.24|573.34|578.88|574.98|580.75|576.85|576.09|572.19|797
1738468200000|2025-02-02 03:50:00|578.84|574.94|577.12|573.22|579.89|575.99|576.86|572.96|806
1738468500000|2025-02-02 03:55:00|576.99|573.09|573.91|570.01|577.48|573.58|573.02|569.12|755
1738468800000|2025-02-02 04:00:00|574.03|570.13|573.64|569.74|576.87|572.97|572.68|568.78|911
1738469100000|2025-02-02 04:05:00|573.62|569.72|578.9|575|579.38|575.48|572.7|568.8|842
1738469400000|2025-02-02 04:10:00|578.89|574.99|578.78|574.88|579.45|575.55|577.41|573.51|747
1738469700000|2025-02-02 04:15:00|578.27|574.37|577.89|573.99|579.13|575.23|576.62|572.72|785
1738470000000|2025-02-02 04:20:00|577.88|573.98|581.85|577.95|582.01|578.11|577.48|573.58|749
1738470300000|2025-02-02 04:25:00|581.82|577.92|580.08|576.18|582.49|578.59|579.12|575.22|559
1738470600000|2025-02-02 04:30:00|580.1|576.2|579.67|575.77|581.4|577.5|578.49|574.59|623
1738470900000|2025-02-02 04:35:00|579.66|575.76|577.42|573.52|579.71|575.81|576.96|573.06|615
1738471200000|2025-02-02 04:40:00|577.6|573.7|578.7|574.8|579.35|575.45|577.34|573.44|530
1738471500000|2025-02-02 04:45:00|578.71|574.81|579.51|575.61|580.22|576.32|577.9|574|567
1738471800000|2025-02-02 04:50:00|579.5|575.6|577.31|573.41|579.55|575.65|576.77|572.87|568
1738472100000|2025-02-02 04:55:00|577.55|573.65|576.2|572.3|577.55|573.65|575.51|571.61|494
1738472400000|2025-02-02 05:00:00|576.18|572.28|580.29|576.39|580.88|576.98|575.69|571.79|608
1738472700000|2025-02-02 05:05:00|580.17|576.27|578.71|574.81|580.31|576.41|578.45|574.55|592
1738473000000|2025-02-02 05:10:00|578.38|574.48|577.39|573.49|579.09|575.19|577.09|573.19|487
1738473300000|2025-02-02 05:15:00|577.42|573.52|579.7|575.8|579.81|575.91|576.63|572.73|673
1738473600000|2025-02-02 05:20:00|579.95|576.05|582.67|578.77|582.95|579.05|579.53|575.63|666
1738473900000|2025-02-02 05:25:00|582.66|578.76|581.16|577.26|582.66|578.76|580.48|576.58|471
1738474200000|2025-02-02 05:30:00|581.42|577.52|584.71|580.81|584.76|580.86|581.26|577.36|563
1738474500000|2025-02-02 05:35:00|584.84|580.94|587.67|583.77|587.84|583.94|583.95|580.05|549
1738474800000|2025-02-02 05:40:00|587.37|583.47|586.66|582.76|587.95|584.05|585.74|581.84|490
1738475100000|2025-02-02 05:45:00|586.71|582.81|584.71|580.81|586.8|582.9|583.66|579.76|532
1738475400000|2025-02-02 05:50:00|584.69|580.79|586.32|582.42|587.07|583.17|584.47|580.57|428
1738475700000|2025-02-02 05:55:00|586.36|582.46|586.38|582.48|587.56|583.66|586.02|582.12|355
1738476000000|2025-02-02 06:00:00|586.37|582.47|587.19|583.29|587.41|583.51|585.58|581.68|604
1738476300000|2025-02-02 06:05:00|587.18|583.28|586.93|583.03|587.58|583.68|585.06|581.16|515
1738476600000|2025-02-02 06:10:00|586.95|583.05|586.91|583.01|587.8|583.9|586.48|582.58|421
1738476900000|2025-02-02 06:15:00|586.84|582.94|587.24|583.34|587.35|583.45|586.3|582.4|442
1738477200000|2025-02-02 06:20:00|587.27|583.37|588.71|584.81|589.58|585.68|587.27|583.37|513
1738477500000|2025-02-02 06:25:00|588.76|584.86|589.3|585.4|589.4|585.5|587.95|584.05|449
1738477800000|2025-02-02 06:30:00|589.32|585.42|587.82|583.92|589.51|585.61|587.44|583.54|616
1738478100000|2025-02-02 06:35:00|587.81|583.91|585.89|581.99|587.81|583.91|585.56|581.66|428
1738478400000|2025-02-02 06:40:00|585.85|581.95|585.78|581.88|585.96|582.06|584.61|580.71|379
1738478700000|2025-02-02 06:45:00|585.87|581.97|584.1|580.2|586.02|582.12|583.22|579.32|487
1738479000000|2025-02-02 06:50:00|584.09|580.19|585.28|581.38|585.28|581.38|583.14|579.24|423
1738479300000|2025-02-02 06:55:00|585.14|581.24|585|581.1|585.32|581.42|584.05|580.15|338
1738479600000|2025-02-02 07:00:00|584.99|581.09|583.57|579.67|585.12|581.22|583.22|579.32|415
1738479900000|2025-02-02 07:05:00|583.56|579.66|583.62|579.72|584.28|580.38|582.4|578.5|458
1738480200000|2025-02-02 07:10:00|583.61|579.71|585.14|581.24|585.45|581.55|583.32|579.42|400
1738480500000|2025-02-02 07:15:00|585.13|581.23|582.35|578.45|585.31|581.41|581.81|577.91|446
1738480800000|2025-02-02 07:20:00|582.21|578.31|583.73|579.83|584.23|580.33|581.74|577.84|396
1738481100000|2025-02-02 07:25:00|583.72|579.82|580.67|576.77|583.72|579.82|580.41|576.51|502
1738481400000|2025-02-02 07:30:00|580.66|576.76|581.57|577.67|582.11|578.21|580.1|576.2|595
1738481700000|2025-02-02 07:35:00|581.55|577.65|580.57|576.67|581.88|577.98|580.33|576.43|580
1738482000000|2025-02-02 07:40:00|580.5|576.6|580.93|577.03|581.19|577.29|579.19|575.29|594
1738482300000|2025-02-02 07:45:00|580.96|577.06|581.46|577.56|582.01|578.11|579.8|575.9|601
1738482600000|2025-02-02 07:50:00|581.45|577.55|582.27|578.37|582.67|578.77|581.45|577.55|435
1738482900000|2025-02-02 07:55:00|582.26|578.36|582.63|578.73|583.38|579.48|581.98|578.08|404
1738483200000|2025-02-02 08:00:00|582.37|578.47|585.1|581.2|585.48|581.58|581.29|577.39|568
1738483500000|2025-02-02 08:05:00|585.11|581.21|583.99|580.09|585.49|581.59|583.54|579.64|414
1738483800000|2025-02-02 08:10:00|584.32|580.42|582.55|578.65|584.32|580.42|581.88|577.98|512
1738484100000|2025-02-02 08:15:00|582.56|578.66|584.06|580.16|584.1|580.2|581.85|577.95|633
1738484400000|2025-02-02 08:20:00|583.97|580.07|587.68|583.78|587.93|584.03|583.51|579.61|603
1738484700000|2025-02-02 08:25:00|587.67|583.77|587.15|583.25|589.06|585.16|587.07|583.17|510
1738485000000|2025-02-02 08:30:00|587.32|583.42|592.32|588.42|592.43|588.53|587.18|583.28|647
1738485300000|2025-02-02 08:35:00|592.31|588.41|591.79|587.89|592.46|588.56|590.35|586.45|476
1738485600000|2025-02-02 08:40:00|591.78|587.88|591.26|587.36|593.5|589.6|591.21|587.31|504
1738485900000|2025-02-02 08:45:00|591.12|587.22|590.68|586.78|591.43|587.53|590.05|586.15|425
1738486200000|2025-02-02 08:50:00|590.69|586.79|588.9|585|591.44|587.54|588.73|584.83|480
1738486500000|2025-02-02 08:55:00|588.79|584.89|588.84|584.94|589.34|585.44|587.53|583.63|365
1738486800000|2025-02-02 09:00:00|588.83|584.93|586.37|582.47|588.83|584.93|585.9|582|534
1738487100000|2025-02-02 09:05:00|586.38|582.48|586.48|582.58|586.83|582.93|586.07|582.17|380
1738487400000|2025-02-02 09:10:00|586.54|582.64|587.72|583.82|587.94|584.04|586.45|582.55|448
1738487700000|2025-02-02 09:15:00|587.33|583.43|584.37|580.47|587.35|583.45|584.24|580.34|395
1738488000000|2025-02-02 09:20:00|584.39|580.49|584.32|580.42|585.13|581.23|584.15|580.25|430
1738488300000|2025-02-02 09:25:00|584.3|580.4|584.86|580.96|585.04|581.14|583.98|580.08|413
1738488600000|2025-02-02 09:30:00|585.22|581.32|583.52|579.62|585.22|581.32|583.32|579.42|471
1738488900000|2025-02-02 09:35:00|583.71|579.81|585.55|581.65|586.35|582.45|583.4|579.5|482
1738489200000|2025-02-02 09:40:00|585.54|581.64|587.04|583.14|587.28|583.38|585.17|581.27|399
1738489500000|2025-02-02 09:45:00|586.8|582.9|586.38|582.48|587.66|583.76|585.98|582.08|443
1738489800000|2025-02-02 09:50:00|586.37|582.47|585.9|582|586.69|582.79|585.33|581.43|350
1738490100000|2025-02-02 09:55:00|585.78|581.88|586.44|582.54|587.34|583.44|585.65|581.75|262
1738490400000|2025-02-02 10:00:00|586.43|582.53|580.83|576.93|586.43|582.53|580.1|576.2|480
1738490700000|2025-02-02 10:05:00|580.82|576.92|581.19|577.29|583.29|579.39|580.35|576.45|489
1738491000000|2025-02-02 10:10:00|581.2|577.3|579.79|575.89|581.95|578.05|579.77|575.87|419
1738491300000|2025-02-02 10:15:00|579.78|575.88|579.4|575.5|580.81|576.91|578.92|575.02|508
1738491600000|2025-02-02 10:20:00|579.39|575.49|576.73|572.83|579.61|575.71|576.6|572.7|429
1738491900000|2025-02-02 10:25:00|576.6|572.7|577.24|573.34|578.19|574.29|576.6|572.7|438
1738492200000|2025-02-02 10:30:00|577.29|573.39|576|572.1|577.47|573.57|574.95|571.05|527
1738492500000|2025-02-02 10:35:00|575.82|571.92|575.32|571.42|576.48|572.58|574.37|570.47|676
1738492800000|2025-02-02 10:40:00|575.34|571.44|577.03|573.13|577.5|573.6|574.71|570.81|572
1738493100000|2025-02-02 10:45:00|577.13|573.23|576.6|572.7|578.34|574.44|576.1|572.2|551
1738493400000|2025-02-02 10:50:00|576.59|572.69|576.24|572.34|577.63|573.73|575.97|572.07|416
1738493700000|2025-02-02 10:55:00|576.25|572.35|576.14|572.24|576.53|572.63|575.55|571.65|391
1738494000000|2025-02-02 11:00:00|576.13|572.23|577.72|573.82|578.19|574.29|576.02|572.12|437
1738494300000|2025-02-02 11:05:00|577.76|573.86|575.3|571.4|578.09|574.19|574.89|570.99|523
1738494600000|2025-02-02 11:10:00|575.29|571.39|575.18|571.28|575.55|571.65|574.3|570.4|432
1738494900000|2025-02-02 11:15:00|575.11|571.21|574.13|570.23|575.84|571.94|574.03|570.13|577
1738495200000|2025-02-02 11:20:00|574.14|570.24|572.07|568.17|574.14|570.24|571.61|567.71|556
1738495500000|2025-02-02 11:25:00|572.12|568.22|570.09|566.19|573.07|569.17|569.69|565.79|624
1738495800000|2025-02-02 11:30:00|570.08|566.18|570.97|567.07|572.2|568.3|569.73|565.83|762
1738496100000|2025-02-02 11:35:00|571.03|567.13|570.06|566.16|572.03|568.13|567.8|563.9|789
1738496400000|2025-02-02 11:40:00|569.76|565.86|566.63|562.73|570.99|567.09|566.35|562.45|786
1738496700000|2025-02-02 11:45:00|566.56|562.66|565.16|561.26|567.11|563.21|563.78|559.88|910
1738497000000|2025-02-02 11:50:00|565.15|561.25|565.64|561.74|567.96|564.06|564.84|560.94|842
1738497300000|2025-02-02 11:55:00|565.86|561.96|564.63|560.73|567.42|563.52|564.24|560.34|681
1738497600000|2025-02-02 12:00:00|564.62|560.72|566.42|562.52|566.73|562.83|563.51|559.61|806
1738497900000|2025-02-02 12:05:00|566.45|562.55|569.05|565.15|569.29|565.39|565.71|561.81|768
1738498200000|2025-02-02 12:10:00|568.83|564.93|569.46|565.56|569.8|565.9|568.18|564.28|620
1738498500000|2025-02-02 12:15:00|569.48|565.58|567.44|563.54|570.03|566.13|566.64|562.74|677
1738498800000|2025-02-02 12:20:00|567.43|563.53|566.68|562.78|567.52|563.62|565.43|561.53|715
1738499100000|2025-02-02 12:25:00|566.69|562.79|565.84|561.94|567.19|563.29|565.62|561.72|569
1738499400000|2025-02-02 12:30:00|565.85|561.95|563.63|559.73|565.85|561.95|563.59|559.69|599
1738499700000|2025-02-02 12:35:00|563.59|559.69|563.88|559.98|566.43|562.53|563.57|559.67|715
1738500000000|2025-02-02 12:40:00|563.84|559.94|564.11|560.21|565.81|561.91|563.65|559.75|747
1738500300000|2025-02-02 12:45:00|564.1|560.2|561.61|557.71|564.1|560.2|561.02|557.12|584
1738500600000|2025-02-02 12:50:00|561.63|557.73|560.61|556.71|562.89|558.99|560.61|556.71|783
1738500900000|2025-02-02 12:55:00|560.63|556.73|559.42|555.52|561.02|557.12|559.16|555.26|806
1738501200000|2025-02-02 13:00:00|559.48|555.58|562.76|558.86|563.13|559.23|559.48|555.58|825
1738501500000|2025-02-02 13:05:00|562.71|558.81|565.35|561.45|566.6|562.7|562.36|558.46|777
1738501800000|2025-02-02 13:10:00|565.37|561.47|565.08|561.18|566.99|563.09|565.08|561.18|505
1738502100000|2025-02-02 13:15:00|565.26|561.36|567.67|563.77|567.97|564.07|563.26|559.36|574
1738502400000|2025-02-02 13:20:00|567.68|563.78|567.81|563.91|568.39|564.49|567.04|563.14|464
1738502700000|2025-02-02 13:25:00|567.82|563.92|567.82|563.92|568.45|564.55|566.91|563.01|450
1738503000000|2025-02-02 13:30:00|567.81|563.91|568.63|564.73|568.87|564.97|566.27|562.37|603
1738503300000|2025-02-02 13:35:00|568.67|564.77|568.75|564.85|570.28|566.38|568.46|564.56|500
1738503600000|2025-02-02 13:40:00|568.92|565.02|570.48|566.58|570.84|566.94|568.88|564.98|322
1738503900000|2025-02-02 13:45:00|570.49|566.59|571.99|568.09|573.42|569.52|570.42|566.52|573
1738504200000|2025-02-02 13:50:00|572|568.1|571.34|567.44|572.42|568.52|570.09|566.19|521
1738504500000|2025-02-02 13:55:00|571.35|567.45|573.25|569.35|573.25|569.35|571.05|567.15|446
1738504800000|2025-02-02 14:00:00|573.41|569.51|571.96|568.06|573.48|569.58|570.27|566.37|636
1738505100000|2025-02-02 14:05:00|571.97|568.07|572.72|568.82|573.15|569.25|571.04|567.14|661
1738505400000|2025-02-02 14:10:00|572.67|568.77|573.58|569.68|573.58|569.68|571.33|567.43|536
1738505700000|2025-02-02 14:15:00|573.6|569.7|573.69|569.79|575.38|571.48|572.6|568.7|710
1738506000000|2025-02-02 14:20:00|573.68|569.78|573.74|569.84|574.81|570.91|573|569.1|622
1738506300000|2025-02-02 14:25:00|573.76|569.86|575.03|571.13|575.06|571.16|573.13|569.23|479
1738506600000|2025-02-02 14:30:00|575.02|571.12|573.23|569.33|575.1|571.2|572.01|568.11|575
1738506900000|2025-02-02 14:35:00|572.74|568.84|570|566.1|573.34|569.44|569.84|565.94|620
1738507200000|2025-02-02 14:40:00|570.02|566.12|571.02|567.12|571.52|567.62|569.81|565.91|533
1738507500000|2025-02-02 14:45:00|571.01|567.11|570.33|566.43|571.31|567.41|568.9|565|543
1738507800000|2025-02-02 14:50:00|570.34|566.44|569.7|565.8|570.34|566.44|568.97|565.07|426
1738508100000|2025-02-02 14:55:00|569.69|565.79|568.83|564.93|569.69|565.79|568.49|564.59|308
1738508400000|2025-02-02 15:00:00|568.84|564.94|564.68|560.78|568.85|564.95|564.22|560.32|671
1738508700000|2025-02-02 15:05:00|564.7|560.8|566.46|562.56|567.58|563.68|564.35|560.45|695
1738509000000|2025-02-02 15:10:00|566.48|562.58|566.08|562.18|567.67|563.77|565.67|561.77|653
1738509300000|2025-02-02 15:15:00|566.09|562.19|565.91|562.01|567.3|563.4|564.48|560.58|592
1738509600000|2025-02-02 15:20:00|565.87|561.97|564.7|560.8|566.75|562.85|564.69|560.79|528
1738509900000|2025-02-02 15:25:00|564.88|560.98|561.18|557.28|565.25|561.35|561.11|557.21|630
1738510200000|2025-02-02 15:30:00|560.39|556.49|564.35|560.45|564.51|560.61|559.13|555.23|878
1738510500000|2025-02-02 15:35:00|564.34|560.44|565.79|561.89|566.89|562.99|563.42|559.52|817
1738510800000|2025-02-02 15:40:00|565.77|561.87|564.68|560.78|566.97|563.07|564.68|560.78|565
1738511100000|2025-02-02 15:45:00|564.67|560.77|566.1|562.2|566.77|562.87|563.78|559.88|641
1738511400000|2025-02-02 15:50:00|566.09|562.19|567.53|563.63|568.33|564.43|565.64|561.74|656
1738511700000|2025-02-02 15:55:00|567.54|563.64|566.98|563.08|568.13|564.23|566.05|562.15|629
1738512000000|2025-02-02 16:00:00|566.97|563.07|562.92|559.02|567.2|563.3|562.72|558.82|640
1738512300000|2025-02-02 16:05:00|562.93|559.03|563.05|559.15|565.09|561.19|562.93|559.03|644
1738512600000|2025-02-02 16:10:00|562.97|559.07|561.28|557.38|563.53|559.63|560.81|556.91|571
1738512900000|2025-02-02 16:15:00|561.29|557.39|563.79|559.89|564.26|560.36|560.6|556.7|834
1738513200000|2025-02-02 16:20:00|564.32|560.42|562.04|558.14|564.99|561.09|561.92|558.02|800
1738513500000|2025-02-02 16:25:00|562.11|558.21|559.02|555.12|564.06|560.16|559.02|555.12|810
1738513800000|2025-02-02 16:30:00|559.19|555.29|556.24|552.34|559.9|556|555.8|551.9|846
1738514100000|2025-02-02 16:35:00|556.26|552.36|554.1|550.2|556.77|552.87|553.57|549.67|932
1738514400000|2025-02-02 16:40:00|554.07|550.17|554.97|551.07|556.12|552.22|552.86|548.96|919
1738514700000|2025-02-02 16:45:00|554.96|551.06|549.8|545.9|555.62|551.72|549.32|545.42|922
1738515000000|2025-02-02 16:50:00|549.57|545.67|548.99|545.09|551.39|547.49|547.82|543.92|908
1738515300000|2025-02-02 16:55:00|549.09|545.19|547.62|543.72|549.09|545.19|543.91|540.01|904
1738515600000|2025-02-02 17:00:00|547.63|543.73|546.08|542.18|550.27|546.37|544.73|540.83|909
1738515900000|2025-02-02 17:05:00|546.05|542.15|549.63|545.73|549.75|545.85|543.98|540.08|955
1738516200000|2025-02-02 17:10:00|549.45|545.55|546.75|542.85|551.16|547.26|546.29|542.39|800
1738516500000|2025-02-02 17:15:00|546.79|542.89|545.13|541.23|547.08|543.18|543.36|539.46|871
1738516800000|2025-02-02 17:20:00|545.12|541.22|539.35|535.45|545.12|541.22|539.04|535.14|776
1738517100000|2025-02-02 17:25:00|539.34|535.44|542.1|538.2|542.69|538.79|538.55|534.65|923
1738517400000|2025-02-02 17:30:00|541.23|537.33|540.45|536.55|545.44|541.54|540.28|536.38|969
1738517700000|2025-02-02 17:35:00|540.44|536.54|539.34|535.44|541.23|537.33|534.13|530.23|918
1738518000000|2025-02-02 17:40:00|539.32|535.42|534.63|530.73|541.79|537.89|534.32|530.42|978
1738518300000|2025-02-02 17:45:00|534.64|530.74|533.89|529.99|536.02|532.12|533.17|529.27|897
1738518600000|2025-02-02 17:50:00|533.68|529.78|526.33|522.43|533.82|529.92|525.67|521.77|958
1738518900000|2025-02-02 17:55:00|526.35|522.45|526.14|522.24|529.88|525.98|522.55|518.65|920
1738519200000|2025-02-02 18:00:00|526.31|522.41|530.17|526.27|531.19|527.29|523.03|519.13|968
1738519500000|2025-02-02 18:05:00|530.18|526.28|530.58|526.68|532.77|528.87|528.03|524.13|840
1738519800000|2025-02-02 18:10:00|530.57|526.67|528.69|524.79|531.94|528.04|527.6|523.7|960
1738520100000|2025-02-02 18:15:00|528.71|524.81|524.86|520.96|528.73|524.83|523.79|519.89|891
1738520400000|2025-02-02 18:20:00|524.85|520.95|530.93|527.03|531.01|527.11|524.58|520.68|926
1738520700000|2025-02-02 18:25:00|530.83|526.93|534.27|530.37|535.36|531.46|530.72|526.82|872
1738521000000|2025-02-02 18:30:00|534.2|530.3|528.23|524.33|534.41|530.51|527.77|523.87|887
1738521300000|2025-02-02 18:35:00|528.08|524.18|525.07|521.17|528.83|524.93|522.34|518.44|835
1738521600000|2025-02-02 18:40:00|525.04|521.14|520.29|516.39|526.53|522.63|520.18|516.28|924
1738521900000|2025-02-02 18:45:00|520.93|517.03|521.39|517.49|522.67|518.77|516.9|513|932
1738522200000|2025-02-02 18:50:00|521.4|517.5|514.97|511.07|522.68|518.78|514.97|511.07|897
1738522500000|2025-02-02 18:55:00|514.95|511.05|516.36|512.46|518.32|514.42|513.92|510.02|959
1738522800000|2025-02-02 19:00:00|516.4|512.5|520.32|516.42|521.08|517.18|511.58|507.68|840
1738523100000|2025-02-02 19:05:00|520.41|516.51|515.24|511.34|520.65|516.75|514.83|510.93|908
1738523400000|2025-02-02 19:10:00|515.23|511.33|515.08|511.18|519.92|516.02|514.88|510.98|887
1738523700000|2025-02-02 19:15:00|514.79|510.89|518.24|514.34|518.24|514.34|511.33|507.43|938
1738524000000|2025-02-02 19:20:00|518.26|514.36|515.01|511.11|519.45|515.55|513.1|509.2|864
1738524300000|2025-02-02 19:25:00|515.07|511.17|519.48|515.58|519.96|516.06|513.87|509.97|920
1738524600000|2025-02-02 19:30:00|519.47|515.57|526.74|522.84|527.55|523.65|519.43|515.53|868
1738524900000|2025-02-02 19:35:00|526.87|522.97|531.65|527.75|531.65|527.75|524.15|520.25|801
1738525200000|2025-02-02 19:40:00|531.31|527.41|534.62|530.72|535.22|531.32|530.93|527.03|718
1738525500000|2025-02-02 19:45:00|534.63|530.73|534.02|530.12|536.69|532.79|531.92|528.02|792
1738525800000|2025-02-02 19:50:00|533.45|529.55|530.78|526.88|533.87|529.97|530.58|526.68|836
1738526100000|2025-02-02 19:55:00|530.88|526.98|529.82|525.92|531.42|527.52|527.99|524.09|836
1738526400000|2025-02-02 20:00:00|530.73|526.83|534.97|531.07|535.12|531.22|528.72|524.82|894
1738526700000|2025-02-02 20:05:00|534.96|531.06|537.1|533.2|537.1|533.2|532.76|528.86|740
1738527000000|2025-02-02 20:10:00|537.12|533.22|533.52|529.62|537.14|533.24|532.21|528.31|883
1738527300000|2025-02-02 20:15:00|533.51|529.61|531.98|528.08|535.6|531.7|531.16|527.26|855
1738527600000|2025-02-02 20:20:00|531.99|528.09|533.03|529.13|533.93|530.03|530.1|526.2|885
1738527900000|2025-02-02 20:25:00|533.02|529.12|529.56|525.66|534.25|530.35|528.96|525.06|760
1738528200000|2025-02-02 20:30:00|529.57|525.67|529.26|519.36|531.52|526.69|528.2|519.08|778
1738528500000|2025-02-02 20:35:00|529.28|519.38|528.57|518.67|530.65|520.75|528.02|518.12|841
1738528800000|2025-02-02 20:40:00|528.58|518.68|529.2|519.3|529.62|519.72|527.94|518.04|720
1738529100000|2025-02-02 20:45:00|529.18|519.28|525.21|515.31|529.18|519.28|524.01|514.11|748
1738529400000|2025-02-02 20:50:00|525.2|515.3|523.74|513.84|526.25|516.35|523.52|513.62|772
1738529700000|2025-02-02 20:55:00|523.73|513.83|524.15|514.25|525.15|515.25|523.15|513.25|673
1738530000000|2025-02-02 21:00:00|524.14|514.24|524.95|515.05|526.9|517|520.77|510.87|925
1738530300000|2025-02-02 21:05:00|525|515.1|523.78|513.88|525.21|515.31|522.33|512.43|878
1738530600000|2025-02-02 21:10:00|523.8|513.9|523.29|513.39|525.66|515.76|522.68|512.78|891
1738530900000|2025-02-02 21:15:00|522.58|512.68|520|510.1|523.76|513.86|518.86|508.96|884
1738531200000|2025-02-02 21:20:00|519.98|510.08|522.43|512.53|522.84|512.94|519.16|509.26|873
1738531500000|2025-02-02 21:25:00|522.42|512.52|519.1|509.2|523.99|514.09|518.82|508.92|921
1738531800000|2025-02-02 21:30:00|519.09|509.19|523.56|513.66|525.3|515.4|518.2|508.3|889
1738532100000|2025-02-02 21:35:00|523.54|513.64|522.3|512.4|524|514.1|520.39|510.49|867
1738532400000|2025-02-02 21:40:00|522.29|512.39|519.79|509.89|522.43|512.53|516.95|507.05|605
1738532700000|2025-02-02 21:45:00|519.76|509.86|518.08|508.18|522.89|512.99|517.67|507.77|483
1738533000000|2025-02-02 21:50:00|518.05|508.15|517.81|507.91|518.81|508.91|515.75|505.85|509
1738533300000|2025-02-02 21:55:00|517.74|507.84|517.93|508.03|518.1|508.2|516.28|506.38|433
1738533600000|2025-02-02 22:00:00|517.96|508.06|523.63|513.73|524.56|514.66|517.9|508|694
1738533900000|2025-02-02 22:05:00|523.58|513.68|525.15|515.25|525.23|515.33|522.2|512.3|752
1738534200000|2025-02-02 22:10:00|525.14|515.24|524.58|514.68|526.53|516.63|524.34|514.44|578
1738534500000|2025-02-02 22:15:00|524.64|514.74|519.5|515.6|527.05|518.8|519.24|514.57|587
1738534800000|2025-02-02 22:20:00|519.49|515.59|517.34|513.44|519.5|515.6|514.92|511.02|570
1738535100000|2025-02-02 22:25:00|517.44|513.54|516.36|512.46|517.57|513.67|515.47|511.57|488
1738535400000|2025-02-02 22:30:00|516.3|512.4|515.45|511.55|516.3|512.4|510.52|506.62|552
1738535700000|2025-02-02 22:35:00|515.25|511.35|509.06|505.16|515.66|511.76|509.06|505.16|447
1738536000000|2025-02-02 22:40:00|508.22|504.32|502.57|498.67|508.22|504.32|489.44|485.54|678
1738536300000|2025-02-02 22:45:00|502.58|498.68|505.06|501.16|511.42|507.52|502.58|498.68|762
1738536600000|2025-02-02 22:50:00|505.05|501.15|505.9|502|510.23|506.33|501.23|497.33|778
1738536900000|2025-02-02 22:55:00|505.94|502.04|515.7|511.8|515.7|511.8|503.12|499.22|789
1738537200000|2025-02-02 23:00:00|515.73|511.83|505.37|501.47|515.73|511.83|503.67|499.77|958
1738537500000|2025-02-02 23:05:00|505.39|501.49|501.86|497.96|506.76|502.86|501.27|497.37|941
1738537800000|2025-02-02 23:10:00|501.85|497.95|505.84|501.94|505.84|501.94|498.87|494.97|975
1738538100000|2025-02-02 23:15:00|505.61|501.71|510.09|506.19|511.46|507.56|505.6|501.7|979
1738538400000|2025-02-02 23:20:00|510.1|506.2|499.4|495.5|510.1|506.2|499.4|495.5|1019
1738538700000|2025-02-02 23:25:00|499.41|495.51|499.71|495.81|503.02|499.12|494.99|491.09|1002
1738539000000|2025-02-02 23:30:00|499.73|495.83|501.7|497.8|505|501.1|497.91|494.01|1033
1738539300000|2025-02-02 23:35:00|501.59|497.69|508.98|505.08|509.19|505.29|501.44|497.54|1013
1738539600000|2025-02-02 23:40:00|508.89|504.99|509.08|505.18|510.46|506.56|506.82|502.92|936
1738539900000|2025-02-02 23:45:00|509.1|505.2|513.18|509.28|514.79|510.89|509.05|505.15|1030
1738540200000|2025-02-02 23:50:00|513.19|509.29|515.22|511.32|516.14|512.24|512.54|508.64|971
1738540500000|2025-02-02 23:55:00|515.14|511.24|516.58|512.68|517.43|513.53|514.05|510.15|814
1738540800000|2025-02-03 00:00:00|516.94|513.04|509.63|505.73|517.02|513.12|509.05|505.15|909
1738541100000|2025-02-03 00:05:00|509.66|505.76|510.91|507.01|513.63|509.73|509.58|505.68|1007
1738541400000|2025-02-03 00:10:00|510.93|507.03|508.98|505.08|511.14|507.24|508.2|504.3|959
1738541700000|2025-02-03 00:15:00|508.81|504.91|500.02|496.12|508.81|504.91|499.97|496.07|990
1738542000000|2025-02-03 00:20:00|500.03|496.13|496.27|492.37|502.3|498.4|494.66|490.76|990
1738542300000|2025-02-03 00:25:00|496.31|492.41|499.33|495.43|505.93|502.03|496.31|492.41|959
1738542600000|2025-02-03 00:30:00|499.24|495.34|494.2|490.3|500.76|496.86|489.93|486.03|1037
1738542900000|2025-02-03 00:35:00|494.06|490.16|492.19|488.29|494.34|490.44|488.96|485.06|948
1738543200000|2025-02-03 00:40:00|492.18|488.28|477.13|473.23|492.18|488.28|474.64|470.74|881
1738543500000|2025-02-03 00:45:00|476.91|473.01|487.74|483.84|490.18|486.28|476.91|473.01|938
1738543800000|2025-02-03 00:50:00|487.76|483.86|493.95|490.05|494.28|490.38|484.41|480.51|916
1738544100000|2025-02-03 00:55:00|493.94|490.04|494.96|491.06|498.57|494.67|490.76|486.86|937
1738544400000|2025-02-03 01:00:00|494.32|490.42|492.19|488.29|496.19|492.29|491.04|487.14|1033
1738544700000|2025-02-03 01:05:00|492.2|488.3|487.03|483.13|493.27|489.37|486.91|483.01|1015
1738545000000|2025-02-03 01:10:00|486.5|482.6|487.17|483.27|491.53|487.63|486.3|482.4|1056
1738545300000|2025-02-03 01:15:00|486.96|483.06|483.94|480.04|487.2|483.3|483.5|479.6|912
1738545600000|2025-02-03 01:20:00|483.89|479.99|481.56|477.66|484.33|480.43|480.26|476.36|1027
1738545900000|2025-02-03 01:25:00|481.59|477.69|480.88|476.98|482.54|478.64|479.3|475.4|1016
1738546200000|2025-02-03 01:30:00|480.86|476.96|479.22|475.32|484.09|480.19|477.89|473.99|979
1738546500000|2025-02-03 01:35:00|479.2|475.3|478.15|474.25|480.16|476.26|476.17|472.27|1030
1738546800000|2025-02-03 01:40:00|478.17|474.27|473.78|469.88|478.69|474.79|470.84|466.94|1002
1738547100000|2025-02-03 01:45:00|473.76|469.86|454.09|450.19|474.17|470.27|452.16|448.26|848
1738547400000|2025-02-03 01:50:00|457.65|453.75|430.34|426.44|463.19|459.29|426.06|422.16|859
1738547700000|2025-02-03 01:55:00|429.71|425.81|426.5|422.6|432.45|428.55|402.9|399|666
1738548000000|2025-02-03 02:00:00|426.51|422.61|419.74|415.84|431.41|427.51|416.79|412.89|732
1738548300000|2025-02-03 02:05:00|419.81|415.91|403.41|399.51|420.44|416.54|380.75|376.85|545
1738548600000|2025-02-03 02:10:00|403.46|399.56|427.16|423.26|427.97|424.07|403.27|399.37|698
1738548900000|2025-02-03 02:15:00|427.55|423.65|433.94|430.04|436.84|432.94|424.26|420.36|887
1738549200000|2025-02-03 02:20:00|433.79|429.89|427.72|423.82|434.71|430.81|423.95|420.05|919
1738549500000|2025-02-03 02:25:00|427.71|423.81|425.88|421.98|432.09|428.19|423.73|419.83|1003
1738549800000|2025-02-03 02:30:00|425.63|421.73|422.62|418.72|427.47|423.57|418.49|414.59|918
1738550100000|2025-02-03 02:35:00|422.69|418.79|426.54|422.64|429.3|425.4|421.3|417.4|1004
1738550400000|2025-02-03 02:40:00|426.55|422.65|420.36|416.46|426.74|422.84|418.55|414.65|892
1738550700000|2025-02-03 02:45:00|420.38|416.48|414.65|410.75|421.34|417.44|414.59|410.69|962
1738551000000|2025-02-03 02:50:00|414.7|410.8|411.42|407.52|416.66|412.76|411.08|407.18|900
1738551300000|2025-02-03 02:55:00|411.44|407.54|417.82|413.92|418.55|414.65|409.58|405.68|871
1738551600000|2025-02-03 03:00:00|417.98|414.08|428.52|424.62|428.67|424.77|417.02|413.12|951
1738551900000|2025-02-03 03:05:00|428.51|424.61|429.52|425.62|435.9|432|428.16|424.26|782
1738552200000|2025-02-03 03:10:00|429.54|425.64|431.88|427.98|432.24|428.34|428.8|424.9|926
1738552500000|2025-02-03 03:15:00|431.91|428.01|436.83|432.93|438.82|434.92|431.27|427.37|901
1738552800000|2025-02-03 03:20:00|436.97|433.07|436.1|432.2|439.55|435.65|435.7|431.8|939
1738553100000|2025-02-03 03:25:00|436.11|432.21|430.35|426.45|436.49|432.59|429.93|426.03|828
1738553400000|2025-02-03 03:30:00|430.36|426.46|428.66|424.76|430.53|426.63|427.94|424.04|955
1738553700000|2025-02-03 03:35:00|428.44|424.54|429.28|425.38|430.93|427.03|427.27|423.37|873
1738554000000|2025-02-03 03:40:00|429.29|425.39|432.56|428.66|432.86|428.96|429.29|425.39|910
1738554300000|2025-02-03 03:45:00|432.46|428.56|438.48|434.58|438.62|434.72|432.46|428.56|872
1738554600000|2025-02-03 03:50:00|438.6|434.7|438.74|434.84|441.46|437.56|436.52|432.62|911
1738554900000|2025-02-03 03:55:00|438.72|434.82|435.92|432.02|438.8|434.9|434.73|430.83|801
1738555200000|2025-02-03 04:00:00|436.01|432.11|439.14|435.24|441.46|437.56|434.25|430.35|909
1738555500000|2025-02-03 04:05:00|439.31|435.41|433.44|429.54|439.38|435.48|432.37|428.47|910
1738555800000|2025-02-03 04:10:00|433.54|429.64|429.12|425.22|433.54|429.64|428.67|424.77|793
1738556100000|2025-02-03 04:15:00|429.13|425.23|428.62|424.72|430.48|426.58|427.3|423.4|898
1738556400000|2025-02-03 04:20:00|428.5|424.6|425.34|421.44|428.89|424.99|424.97|421.07|867
1738556700000|2025-02-03 04:25:00|425.44|421.54|421.38|417.48|425.44|421.54|421.38|417.48|927
1738557000000|2025-02-03 04:30:00|421.41|417.51|418.47|414.57|422.75|418.85|418.39|414.49|921
1738557300000|2025-02-03 04:35:00|418.57|414.67|419.68|415.78|424.25|420.35|418.34|414.44|970
1738557600000|2025-02-03 04:40:00|419.66|415.76|419.06|415.16|421.52|417.62|417.29|413.39|786
1738557900000|2025-02-03 04:45:00|419.08|415.18|420.55|416.65|421.04|417.14|417.77|413.87|844
1738558200000|2025-02-03 04:50:00|420.58|416.68|420.82|416.92|423.71|419.81|419.29|415.39|959
1738558500000|2025-02-03 04:55:00|420.84|416.94|416.75|412.85|421.93|418.03|416.2|412.3|921
1738558800000|2025-02-03 05:00:00|416.84|412.94|421.54|417.64|421.87|417.97|416.84|412.94|992
1738559100000|2025-02-03 05:05:00|421.57|417.67|424.1|420.2|424.1|420.2|421.29|417.39|993
1738559400000|2025-02-03 05:10:00|424.12|420.22|424.08|420.18|426.68|422.78|423.29|419.39|921
1738559700000|2025-02-03 05:15:00|424.07|420.17|429.81|425.91|429.81|425.91|423.56|419.66|968
1738560000000|2025-02-03 05:20:00|429.83|425.93|430.84|426.94|431.03|427.13|426.56|422.66|933
1738560300000|2025-02-03 05:25:00|430.83|426.93|434.59|430.69|436.99|433.09|430.66|426.76|892
1738560600000|2025-02-03 05:30:00|434.88|430.98|439.2|435.3|439.51|435.61|433.77|429.87|809
1738560900000|2025-02-03 05:35:00|439.21|435.31|436.73|432.83|439.68|435.78|436.32|432.42|905
1738561200000|2025-02-03 05:40:00|436.69|432.79|439.68|435.78|439.87|435.97|435.53|431.63|911
1738561500000|2025-02-03 05:45:00|439.66|435.76|441.25|437.35|442.09|438.19|438.74|434.84|929
1738561800000|2025-02-03 05:50:00|441.23|437.33|439.06|435.16|441.23|437.33|438.78|434.88|818
1738562100000|2025-02-03 05:55:00|439.11|435.21|442.1|438.2|442.33|438.43|437.78|433.88|922
1738562400000|2025-02-03 06:00:00|442.05|438.15|436.97|433.07|442.14|438.24|436.03|432.13|947
1738562700000|2025-02-03 06:05:00|437.09|433.19|441.54|437.64|441.97|438.07|436.54|432.64|892
1738563000000|2025-02-03 06:10:00|441.56|437.66|444.22|440.32|444.66|440.76|439.76|435.86|841
1738563300000|2025-02-03 06:15:00|444.27|440.37|446.79|442.89|447.38|443.48|442.66|438.76|899
1738563600000|2025-02-03 06:20:00|446.66|442.76|451.19|447.29|451.53|447.63|445.01|441.11|957
1738563900000|2025-02-03 06:25:00|451.16|447.26|451.42|447.52|453.1|449.2|449.74|445.84|956
1738564200000|2025-02-03 06:30:00|451.41|447.51|453.81|449.91|454.19|450.29|448.64|444.74|956
1738564500000|2025-02-03 06:35:00|453.8|449.9|450.56|446.66|454.32|450.42|450.15|446.25|1002
1738564800000|2025-02-03 06:40:00|450.54|446.64|448.26|444.36|450.82|446.92|447.33|443.43|987
1738565100000|2025-02-03 06:45:00|448.3|444.4|453.5|449.6|453.91|450.01|448.05|444.15|874
1738565400000|2025-02-03 06:50:00|453.55|449.65|454.82|450.92|458.26|454.36|453.51|449.61|890
1738565700000|2025-02-03 06:55:00|454.81|450.91|455.98|452.08|457.31|453.41|454.81|450.91|836
1738566000000|2025-02-03 07:00:00|455.73|451.83|456.91|453.01|456.91|453.01|453.57|449.67|904
1738566300000|2025-02-03 07:05:00|456.9|453|454.7|450.8|457.28|453.38|454.38|450.48|944
1738566600000|2025-02-03 07:10:00|454.57|450.67|456.39|452.49|456.43|452.53|453.19|449.29|899
1738566900000|2025-02-03 07:15:00|456.38|452.48|460.2|456.3|460.24|456.34|456.34|452.44|909
1738567200000|2025-02-03 07:20:00|460.03|456.13|459.41|455.51|462.55|458.65|458.27|454.37|969
1738567500000|2025-02-03 07:25:00|459.42|455.52|463.88|459.98|463.99|460.09|459.42|455.52|882
1738567800000|2025-02-03 07:30:00|463.75|459.85|469.03|465.13|469.35|465.45|461.22|457.32|892
1738568100000|2025-02-03 07:35:00|469.09|465.19|467.8|463.9|471.8|467.9|465.65|461.75|944
1738568400000|2025-02-03 07:40:00|467.79|463.89|468.59|464.69|471.26|467.36|467.34|463.44|937
1738568700000|2025-02-03 07:45:00|468.56|464.66|469.37|465.47|469.71|465.81|466.82|462.92|898
1738569000000|2025-02-03 07:50:00|469.52|465.62|470.57|466.67|471.49|467.59|468.01|464.11|1000
1738569300000|2025-02-03 07:55:00|470.53|466.63|473.45|469.55|474.16|470.26|469.91|466.01|895
1738569600000|2025-02-03 08:00:00|473.42|469.52|464.05|460.15|473.52|469.62|461.67|457.77|893
1738569900000|2025-02-03 08:05:00|463.86|459.96|465.59|461.69|465.66|461.76|461.05|457.15|968
1738570200000|2025-02-03 08:10:00|465.61|461.71|465.29|461.39|465.71|461.81|462.54|458.64|869
1738570500000|2025-02-03 08:15:00|465.31|461.41|460.46|456.56|466.81|462.91|459.08|455.18|980
1738570800000|2025-02-03 08:20:00|460.47|456.57|461.65|457.75|464.42|460.52|460.17|456.27|936
1738571100000|2025-02-03 08:25:00|461.66|457.76|460.51|456.61|461.98|458.08|459.72|455.82|727
1738571400000|2025-02-03 08:30:00|460.54|456.64|457.42|453.52|460.6|456.7|456.5|452.6|977
1738571700000|2025-02-03 08:35:00|457.18|453.28|455.85|451.95|457.98|454.08|454.1|450.2|940
1738572000000|2025-02-03 08:40:00|455.91|452.01|456.9|453|458.59|454.69|454.94|451.04|881
1738572300000|2025-02-03 08:45:00|455.67|451.77|456.74|452.84|458.6|454.7|455.52|451.62|843
1738572600000|2025-02-03 08:50:00|456.75|452.85|459.19|455.29|459.36|455.46|455.6|451.7|814
1738572900000|2025-02-03 08:55:00|459.21|455.31|460.26|456.36|460.27|456.37|458.7|454.8|860
1738573200000|2025-02-03 09:00:00|460.27|456.37|464.92|461.02|465.85|461.95|457.77|453.87|972
1738573500000|2025-02-03 09:05:00|464.77|460.87|467.01|463.11|468.21|464.31|464.02|460.12|989
1738573800000|2025-02-03 09:10:00|467.08|463.18|467.57|463.67|468.63|464.73|464.07|460.17|889
1738574100000|2025-02-03 09:15:00|467.49|463.59|460.1|456.2|467.5|463.6|460|456.1|898
1738574400000|2025-02-03 09:20:00|460.11|456.21|462.33|458.43|462.33|458.43|459.31|455.41|933
1738574700000|2025-02-03 09:25:00|462.36|458.46|463.18|459.28|464.34|460.44|460.55|456.65|918
1738575000000|2025-02-03 09:30:00|463.17|459.27|463.31|459.41|464.93|461.03|461.41|457.51|862
1738575300000|2025-02-03 09:35:00|463.33|459.43|462.77|458.87|463.36|459.46|460.23|456.33|970
1738575600000|2025-02-03 09:40:00|462.79|458.89|462.49|458.59|463.65|459.75|461.06|457.16|919
1738575900000|2025-02-03 09:45:00|462.5|458.6|462.71|458.81|463.39|459.49|460.1|456.2|907
1738576200000|2025-02-03 09:50:00|462.73|458.83|462.5|458.6|465.19|461.29|461.23|457.33|953
1738576500000|2025-02-03 09:55:00|462.53|458.63|461.04|457.14|463.33|459.43|460.25|456.35|843
1738576800000|2025-02-03 10:00:00|461.03|457.13|462.75|458.85|465.01|461.11|461.01|457.11|876
1738577100000|2025-02-03 10:05:00|462.63|458.73|464.24|460.34|464.96|461.06|462.42|458.52|855
1738577400000|2025-02-03 10:10:00|464.26|460.36|467.2|463.3|467.59|463.69|462.54|458.64|738
1738577700000|2025-02-03 10:15:00|467.19|463.29|464.1|460.2|468.28|464.38|463.2|459.3|856
1738578000000|2025-02-03 10:20:00|464.09|460.19|469.23|465.33|470.3|466.4|463.75|459.85|929
1738578300000|2025-02-03 10:25:00|469.19|465.29|471.08|467.18|472.89|468.99|468.53|464.63|861
1738578600000|2025-02-03 10:30:00|471.09|467.19|472.25|468.35|473.19|469.29|469.62|465.72|734
1738578900000|2025-02-03 10:35:00|472.27|468.37|475.04|471.14|476.68|472.78|472.15|468.25|874
1738579200000|2025-02-03 10:40:00|475.07|471.17|473.12|469.22|477.9|474|472.37|468.47|878
1738579500000|2025-02-03 10:45:00|473.13|469.23|475.72|471.82|476.52|472.62|473.13|469.23|843
1738579800000|2025-02-03 10:50:00|475.71|471.81|477.43|473.53|477.66|473.76|475.34|471.44|814
1738580100000|2025-02-03 10:55:00|477.39|473.49|480|476.1|481.2|477.3|477.12|473.22|865
1738580400000|2025-02-03 11:00:00|480.01|476.11|478.42|474.52|480.33|476.43|478.01|474.11|849
1738580700000|2025-02-03 11:05:00|478.19|474.29|478.24|474.34|478.64|474.74|476.07|472.17|669
1738581000000|2025-02-03 11:10:00|478.23|474.33|476.48|472.58|478.82|474.92|475.53|471.63|759
1738581300000|2025-02-03 11:15:00|476.26|472.36|473.63|469.73|476.36|472.46|472.85|468.95|823
1738581600000|2025-02-03 11:20:00|473.66|469.76|476.44|472.54|476.9|473|472.29|468.39|862
1738581900000|2025-02-03 11:25:00|476.56|472.66|474.26|470.36|476.65|472.75|473.22|469.32|715
1738582200000|2025-02-03 11:30:00|474.25|470.35|472.76|468.86|474.35|470.45|471.94|468.04|727
1738582500000|2025-02-03 11:35:00|472.75|468.85|470.44|466.54|472.9|469|469.9|466|824
1738582800000|2025-02-03 11:40:00|470.35|466.45|470.49|466.59|471.1|467.2|468.83|464.93|591
1738583100000|2025-02-03 11:45:00|471.17|467.27|471.07|467.17|472.48|468.58|470.13|466.23|745
1738583400000|2025-02-03 11:50:00|471.06|467.16|471.41|467.51|471.83|467.93|469.22|465.32|768
1738583700000|2025-02-03 11:55:00|471.46|467.56|471.32|467.42|472.27|468.37|470.7|466.8|708
1738584000000|2025-02-03 12:00:00|471.46|467.56|472.03|468.13|472.47|468.57|469.55|465.65|937
1738584300000|2025-02-03 12:05:00|471.9|468|474.53|470.63|475.38|471.48|471.38|467.48|837
1738584600000|2025-02-03 12:10:00|474.52|470.62|472.06|468.16|474.94|471.04|471.5|467.6|780
1738584900000|2025-02-03 12:15:00|471.91|468.01|476.22|472.32|476.58|472.68|471.02|467.12|840
1738585200000|2025-02-03 12:20:00|476.23|472.33|475.7|471.8|479.13|475.23|475.07|471.17|826
1738585500000|2025-02-03 12:25:00|475.71|471.81|473.96|470.06|476.15|472.25|473.71|469.81|812
1738585800000|2025-02-03 12:30:00|473.92|470.02|474.96|471.06|475.72|471.82|472.27|468.37|870
1738586100000|2025-02-03 12:35:00|474.94|471.04|473|469.1|475.95|472.05|472.57|468.67|817
1738586400000|2025-02-03 12:40:00|473.01|469.11|472.72|468.82|474.22|470.32|472.34|468.44|724
1738586700000|2025-02-03 12:45:00|472.73|468.83|470.11|466.21|472.95|469.05|469.61|465.71|835
1738587000000|2025-02-03 12:50:00|470.4|466.5|467.45|463.55|470.84|466.94|467.16|463.26|675
1738587300000|2025-02-03 12:55:00|467.46|463.56|466.61|462.71|467.83|463.93|465.91|462.01|702
1738587600000|2025-02-03 13:00:00|466.62|462.72|468.16|464.26|468.16|464.26|465.75|461.85|903
1738587900000|2025-02-03 13:05:00|468.17|464.27|469.33|465.43|471.12|467.22|467.93|464.03|904
1738588200000|2025-02-03 13:10:00|469.35|465.45|463.59|459.69|469.37|465.47|463.59|459.69|678
1738588500000|2025-02-03 13:15:00|463.69|459.79|464.26|460.36|466.94|463.04|463.49|459.59|726
1738588800000|2025-02-03 13:20:00|464.29|460.39|463.34|459.44|465.64|461.74|463|459.1|704
1738589100000|2025-02-03 13:25:00|463.35|459.45|459.49|455.59|463.97|460.07|459.45|455.55|723
1738589400000|2025-02-03 13:30:00|459.43|455.53|461.19|457.29|462.86|458.96|459.41|455.51|909
1738589700000|2025-02-03 13:35:00|461.2|457.3|463.28|459.38|463.28|459.38|460|456.1|810
1738590000000|2025-02-03 13:40:00|463.26|459.36|466.93|463.03|467.86|463.96|462.75|458.85|731
1738590300000|2025-02-03 13:45:00|466.97|463.07|463.92|460.02|467.68|463.78|462.7|458.8|769
1738590600000|2025-02-03 13:50:00|463.9|460|461.97|458.07|463.9|460|461.89|457.99|786
1738590900000|2025-02-03 13:55:00|461.96|458.06|464.27|460.37|464.46|460.56|460.96|457.06|763
1738591200000|2025-02-03 14:00:00|464.35|460.45|456.57|452.67|464.76|460.86|455.52|451.62|884
1738591500000|2025-02-03 14:05:00|456.52|452.62|454.23|450.33|456.75|452.85|453.55|449.65|906
1738591800000|2025-02-03 14:10:00|454.56|450.66|455.52|451.62|459.15|455.25|454.56|450.66|996
1738592100000|2025-02-03 14:15:00|455.5|451.6|456.04|452.14|459.94|456.04|455.07|451.17|976
1738592400000|2025-02-03 14:20:00|455.99|452.09|454.93|451.03|456.62|452.72|450.35|446.45|990
1738592700000|2025-02-03 14:25:00|455.16|451.26|457.6|453.7|458.08|454.18|453.38|449.48|984
1738593000000|2025-02-03 14:30:00|457.53|453.63|475.13|471.23|477.76|473.86|453.45|449.55|1030
1738593300000|2025-02-03 14:35:00|475.71|471.81|474.77|470.87|476.92|473.02|467.46|463.56|966
1738593600000|2025-02-03 14:40:00|478.16|474.26|473.91|470.01|478.78|474.88|472.29|468.39|1029
1738593900000|2025-02-03 14:45:00|473.92|470.02|469.92|466.02|475.91|472.01|467.98|464.08|1053
1738594200000|2025-02-03 14:50:00|469.96|466.06|468.29|464.39|473.25|469.35|466.55|462.65|992
1738594500000|2025-02-03 14:55:00|468.28|464.38|474.76|470.86|476.83|472.93|466.4|462.5|897
1738594800000|2025-02-03 15:00:00|474.75|470.85|473.59|469.69|475.82|471.92|471.85|467.95|846
1738595100000|2025-02-03 15:05:00|473.14|469.24|472.43|468.53|475.47|471.57|471.49|467.59|920
1738595400000|2025-02-03 15:10:00|472.42|468.52|473.29|469.39|475.19|471.29|470.51|466.61|850
1738595700000|2025-02-03 15:15:00|473.3|469.4|478.12|474.22|479.44|475.54|470.99|467.09|922
1738596000000|2025-02-03 15:20:00|478.06|474.16|487.88|483.98|488.06|484.16|478.06|474.16|716
1738596300000|2025-02-03 15:25:00|487.86|483.96|488.51|484.61|494.21|490.31|484.79|480.89|853
1738596600000|2025-02-03 15:30:00|488.5|484.6|488.23|484.33|488.6|484.7|484.09|480.19|885
1738596900000|2025-02-03 15:35:00|488.25|484.35|487.1|483.2|488.9|485|485.46|481.56|984
1738597200000|2025-02-03 15:40:00|486.84|482.94|492.54|488.64|495.43|491.53|485.61|481.71|993
1738597500000|2025-02-03 15:45:00|492.45|488.55|492.25|488.35|495.04|491.14|490.84|486.94|982
1738597800000|2025-02-03 15:50:00|492.26|488.36|487.69|483.79|495.24|491.34|487.63|483.73|980
1738598100000|2025-02-03 15:55:00|487.71|483.81|492.72|488.82|494.61|490.71|487.64|483.74|1001
1738598400000|2025-02-03 16:00:00|492.71|488.81|495.92|492.02|496.53|492.63|491.47|487.57|929
1738598700000|2025-02-03 16:05:00|495.9|492|489.6|485.7|496.07|492.17|489.4|485.5|977
1738599000000|2025-02-03 16:10:00|489.61|485.71|491.83|487.93|492.32|488.42|488.26|484.36|989
1738599300000|2025-02-03 16:15:00|491.84|487.94|494.42|490.52|494.42|490.52|488.93|485.03|1027
1738599600000|2025-02-03 16:20:00|494.43|490.53|496.59|492.69|496.59|492.69|493.84|489.94|953
1738599900000|2025-02-03 16:25:00|496.61|492.71|495.19|491.29|498.33|494.43|493.87|489.97|1012
1738600200000|2025-02-03 16:30:00|495.18|491.28|496.3|492.4|496.93|493.03|492.55|488.65|877
1738600500000|2025-02-03 16:35:00|496.31|492.41|498.76|494.86|498.87|494.97|494.7|490.8|956
1738600800000|2025-02-03 16:40:00|498.75|494.85|499.63|495.73|499.85|495.95|496.95|493.05|911
1738601100000|2025-02-03 16:45:00|498.84|494.94|496.37|492.47|499.58|495.68|496.28|492.38|932
1738601400000|2025-02-03 16:50:00|496.35|492.45|499.57|495.67|500.49|496.59|496.29|492.39|902
1738601700000|2025-02-03 16:55:00|499.56|495.66|494.73|490.83|499.57|495.67|494.13|490.23|844
1738602000000|2025-02-03 17:00:00|494.74|490.84|493.41|489.51|496.29|492.39|490.41|486.51|992
1738602300000|2025-02-03 17:05:00|493.27|489.37|494.97|491.07|495.65|491.75|491.48|487.58|912
1738602600000|2025-02-03 17:10:00|494.94|491.04|493.19|489.29|494.94|491.04|492.25|488.35|779
1738602900000|2025-02-03 17:15:00|492.98|489.08|494.29|490.39|495.54|491.64|491.28|487.38|890
1738603200000|2025-02-03 17:20:00|494.44|490.54|494.88|490.98|496.15|492.25|494.41|490.51|855
1738603500000|2025-02-03 17:25:00|494.86|490.96|493.16|489.26|496.29|492.39|492.94|489.04|846
1738603800000|2025-02-03 17:30:00|493.17|489.27|493.12|489.22|493.52|489.62|491.75|487.85|893
1738604100000|2025-02-03 17:35:00|493.11|489.21|490.33|486.43|493.11|489.21|489.72|485.82|843
1738604400000|2025-02-03 17:40:00|490.31|486.41|492.02|488.12|493.4|489.5|490.31|486.41|720
1738604700000|2025-02-03 17:45:00|492.04|488.14|495.09|491.19|495.1|491.2|491.97|488.07|749
1738605000000|2025-02-03 17:50:00|495.11|491.21|499.86|495.96|499.9|496|494.49|490.59|991
1738605300000|2025-02-03 17:55:00|499.85|495.95|496.35|492.45|499.85|495.95|495.31|491.41|978
1738605600000|2025-02-03 18:00:00|496.36|492.46|496.11|492.21|496.62|492.72|492.68|488.78|987
1738605900000|2025-02-03 18:05:00|496.13|492.23|494.54|490.64|496.74|492.84|493.59|489.69|933
1738606200000|2025-02-03 18:10:00|494.55|490.65|494.03|490.13|495.43|491.53|492.13|488.23|928
1738606500000|2025-02-03 18:15:00|494.06|490.16|495.26|491.36|495.71|491.81|492.71|488.81|875
1738606800000|2025-02-03 18:20:00|495.17|491.27|495.06|491.16|496.44|492.54|493.61|489.71|729
1738607100000|2025-02-03 18:25:00|495|491.1|495.69|491.79|496.42|492.52|494.49|490.59|833
1738607400000|2025-02-03 18:30:00|495.4|491.5|498.45|494.55|499.62|495.72|494.35|490.45|916
1738607700000|2025-02-03 18:35:00|498.56|494.66|498.75|494.85|500.17|496.27|497.49|493.59|768
1738608000000|2025-02-03 18:40:00|498.74|494.84|498.72|494.82|500.32|496.42|497.6|493.7|864
1738608300000|2025-02-03 18:45:00|498.68|494.78|500.68|496.78|501.33|497.43|497.28|493.38|837
1738608600000|2025-02-03 18:50:00|500.7|496.8|501.15|497.25|501.68|497.78|499.72|495.82|777
1738608900000|2025-02-03 18:55:00|501.13|497.23|503.11|499.21|503.18|499.28|500.59|496.69|649
1738609200000|2025-02-03 19:00:00|503.09|499.19|505.74|501.84|506.5|502.6|502.63|498.73|913
1738609500000|2025-02-03 19:05:00|505.7|501.8|504.16|500.26|506.61|502.71|502.53|498.63|909
1738609800000|2025-02-03 19:10:00|504.15|500.25|505.95|502.05|506.96|503.06|504.15|500.25|847
1738610100000|2025-02-03 19:15:00|505.96|502.06|510.72|506.82|511.75|507.85|505.58|501.68|861
1738610400000|2025-02-03 19:20:00|510.59|506.69|509.64|505.74|513.8|509.9|507.84|503.94|942
1738610700000|2025-02-03 19:25:00|509.65|505.75|510.83|506.93|512.7|508.8|509.38|505.48|828
1738611000000|2025-02-03 19:30:00|510.82|506.92|513.63|509.73|513.88|509.98|509.08|505.18|896
1738611300000|2025-02-03 19:35:00|513.56|509.66|513.83|509.93|515.42|511.52|512.99|509.09|865
1738611600000|2025-02-03 19:40:00|513.84|509.94|514.61|510.71|514.74|510.84|512.24|508.34|847
1738611900000|2025-02-03 19:45:00|514.6|510.7|517.59|513.69|517.78|513.88|513.58|509.68|933
1738612200000|2025-02-03 19:50:00|517.6|513.7|517.8|513.9|518.94|515.04|515.75|511.85|929
1738612500000|2025-02-03 19:55:00|517.77|513.87|518.97|515.07|519.73|515.83|517.2|513.3|904
1738612800000|2025-02-03 20:00:00|518.66|514.76|513.25|509.35|518.72|514.82|511.75|507.85|1017
1738613100000|2025-02-03 20:05:00|513.21|509.31|506.53|502.63|513.35|509.45|504.85|500.95|916
1738613400000|2025-02-03 20:10:00|506.49|502.59|507.73|503.83|509.74|505.84|506.15|502.25|939
1738613700000|2025-02-03 20:15:00|507.75|503.85|506.97|503.07|510.33|506.43|506.51|502.61|818
1738614000000|2025-02-03 20:20:00|506.96|503.06|508.49|504.59|509.79|505.89|506.4|502.5|854
1738614300000|2025-02-03 20:25:00|508.5|504.6|505.96|502.06|508.78|504.88|505.2|501.3|760
1738614600000|2025-02-03 20:30:00|505.98|502.08|505.68|501.78|508.08|504.18|505.29|501.39|981
1738614900000|2025-02-03 20:35:00|505.67|501.77|503.64|499.74|507.57|503.67|503.64|499.74|848
1738615200000|2025-02-03 20:40:00|503.63|499.73|502.13|498.23|505.19|501.29|501.66|497.76|866
1738615500000|2025-02-03 20:45:00|502.12|498.22|505.88|501.98|506.09|502.19|501.06|497.16|890
1738615800000|2025-02-03 20:50:00|505.66|501.76|505.44|501.54|507.43|503.53|504.8|500.9|814
1738616100000|2025-02-03 20:55:00|505.53|501.63|504.95|501.05|505.53|501.63|502.4|498.5|885
1738616400000|2025-02-03 21:00:00|504.97|501.07|506.45|502.55|508.2|504.3|504.58|500.68|834
1738616700000|2025-02-03 21:05:00|506.46|502.56|507.63|503.73|508.07|504.17|505.75|501.85|828
1738617000000|2025-02-03 21:10:00|507.62|503.72|508.52|504.62|509.03|505.13|507.62|503.72|577
1738617300000|2025-02-03 21:15:00|508.51|504.61|509.56|505.66|509.56|505.66|507.27|503.37|654
1738617600000|2025-02-03 21:20:00|509.57|505.67|512.53|508.63|513.28|509.38|509.44|505.54|895
1738617900000|2025-02-03 21:25:00|512.49|508.59|512.95|509.05|515.35|511.45|512.04|508.14|738
1738618200000|2025-02-03 21:30:00|512.94|509.04|512.36|508.46|515.24|511.34|512.05|508.15|691
1738618500000|2025-02-03 21:35:00|512.33|508.43|515.78|511.88|518.15|514.25|512.04|508.14|860
1738618800000|2025-02-03 21:40:00|515.74|511.84|513.34|509.44|516.46|512.56|512.82|508.92|722
1738619100000|2025-02-03 21:45:00|513.33|509.43|516.25|512.35|517.13|513.23|513.33|509.43|714
1738619400000|2025-02-03 21:50:00|516.62|512.72|519.8|515.9|521.27|517.37|516.62|512.72|859
1738619700000|2025-02-03 21:55:00|519.75|515.85|519.8|515.9|520.35|516.45|518.16|514.26|849
1738620000000|2025-02-03 22:00:00|520.02|516.12|520.95|517.05|522.42|518.52|518.45|514.55|905
1738620300000|2025-02-03 22:05:00|520.94|517.04|524.41|520.51|525.06|521.16|520.8|516.9|879
1738620600000|2025-02-03 22:10:00|524.39|520.49|521.52|517.62|526.9|523|520.71|516.81|965
1738620900000|2025-02-03 22:15:00|521.54|517.64|524.66|520.76|524.83|520.93|518.36|514.46|984
1738621200000|2025-02-03 22:20:00|524.67|520.77|525.74|521.84|527.18|523.28|522.57|518.67|910
1738621500000|2025-02-03 22:25:00|525.71|521.81|529.28|525.38|529.28|525.38|525.55|521.65|759
1738621800000|2025-02-03 22:30:00|529.24|525.34|526.93|523.03|529.41|525.51|524.77|520.87|746
1738622100000|2025-02-03 22:35:00|526.9|523|525.82|521.92|526.9|523|523.83|519.93|699
1738622400000|2025-02-03 22:40:00|525.75|521.85|525.16|521.26|526.03|522.13|524.32|520.42|468
1738622700000|2025-02-03 22:45:00|525.18|521.28|522.15|518.25|525.29|521.39|521.88|517.98|416
1738623000000|2025-02-03 22:50:00|521.92|518.02|525.41|521.51|525.47|521.57|521.57|517.67|358
1738623300000|2025-02-03 22:55:00|525.44|521.54|523.96|520.06|527.09|523.19|523.67|519.77|411
1738623600000|2025-02-03 23:00:00|524.1|520.2|524.36|520.46|525.31|521.41|522.81|518.91|816
1738623900000|2025-02-03 23:05:00|524.48|520.58|524.75|520.85|525.86|521.96|523.78|519.88|715
1738624200000|2025-02-03 23:10:00|524.67|520.77|522.81|518.91|524.67|520.77|522.63|518.73|694
1738624500000|2025-02-03 23:15:00|522.75|518.85|522.88|518.98|523.41|519.51|521.86|517.96|648
1738624800000|2025-02-03 23:20:00|522.92|519.02|521.85|517.95|523.84|519.94|521.79|517.89|552
1738625100000|2025-02-03 23:25:00|521.92|518.02|520.86|516.96|521.98|518.08|519.82|515.92|491
1738625400000|2025-02-03 23:30:00|520.85|516.95|520.04|516.14|522.4|518.5|518.9|515|628
1738625700000|2025-02-03 23:35:00|520.05|516.15|516.11|512.21|520.38|516.48|515.96|512.06|542
1738626000000|2025-02-03 23:40:00|516.2|512.3|518.87|514.97|519.44|515.54|516.2|512.3|476
1738626300000|2025-02-03 23:45:00|518.86|514.96|519.09|515.19|520.26|516.36|518.58|514.68|546
1738626600000|2025-02-03 23:50:00|519.08|515.18|519.13|515.23|520.6|516.7|518.76|514.86|550
1738626900000|2025-02-03 23:55:00|519.12|515.22|519.28|515.38|520.09|516.19|518.67|514.77|527
1738627200000|2025-02-04 00:00:00|519.29|515.39|522.58|518.68|522.93|519.03|519.29|515.39|741
1738627500000|2025-02-04 00:05:00|522.59|518.69|522.58|518.68|524.31|520.41|522.44|518.54|793
1738627800000|2025-02-04 00:10:00|522.57|518.67|521.17|517.27|522.81|518.91|520.78|516.88|733
1738628100000|2025-02-04 00:15:00|521.19|517.29|520.23|516.33|522.69|518.79|519.76|515.86|759
1738628400000|2025-02-04 00:20:00|520.21|516.31|518.12|514.22|522.48|518.58|517.99|514.09|606
1738628700000|2025-02-04 00:25:00|518.13|514.23|519.45|515.55|520.4|516.5|517.82|513.92|699
1738629000000|2025-02-04 00:30:00|519.49|515.59|517.73|513.83|519.58|515.68|517.26|513.36|734
1738629300000|2025-02-04 00:35:00|517.72|513.82|518.29|514.39|519.96|516.06|517.54|513.64|464
1738629600000|2025-02-04 00:40:00|518.26|514.36|519.4|515.5|520.29|516.39|518.01|514.11|457
1738629900000|2025-02-04 00:45:00|519.59|515.69|517.45|513.55|520.08|516.18|517.45|513.55|590
1738630200000|2025-02-04 00:50:00|517.44|513.54|516.01|512.11|517.44|513.54|515.18|511.28|656
1738630500000|2025-02-04 00:55:00|515.99|512.09|513.72|509.82|515.99|512.09|513.63|509.73|518
1738630800000|2025-02-04 01:00:00|513.75|509.85|515.24|511.34|516.76|512.86|513.57|509.67|638
1738631100000|2025-02-04 01:05:00|515.25|511.35|517.33|513.43|517.48|513.58|514.29|510.39|650
1738631400000|2025-02-04 01:10:00|517.29|513.39|514.53|510.63|518.32|514.42|514.31|510.41|513
1738631700000|2025-02-04 01:15:00|514.57|510.67|516.07|512.17|517.57|513.67|514.55|510.65|644
1738632000000|2025-02-04 01:20:00|516.19|512.29|517.39|513.49|518.25|514.35|515.67|511.77|594
1738632300000|2025-02-04 01:25:00|517.42|513.52|518.47|514.57|518.52|514.62|516.02|512.12|595
1738632600000|2025-02-04 01:30:00|518.46|514.56|516.59|512.69|518.76|514.86|515.84|511.94|757
1738632900000|2025-02-04 01:35:00|516.65|512.75|518.05|514.15|519.02|515.12|515.72|511.82|722
1738633200000|2025-02-04 01:40:00|519.18|515.28|517.94|514.04|519.84|515.94|517.53|513.63|699
1738633500000|2025-02-04 01:45:00|517.93|514.03|517.6|513.7|518.93|515.03|516.92|513.02|687
1738633800000|2025-02-04 01:50:00|517.56|513.66|517.12|513.22|517.56|513.66|515.52|511.62|605
1738634100000|2025-02-04 01:55:00|517.13|513.23|517.85|513.95|518.09|514.19|516.42|512.52|519
1738634400000|2025-02-04 02:00:00|517.83|513.93|518.15|514.25|518.96|515.06|517.1|513.2|651
1738634700000|2025-02-04 02:05:00|518.16|514.26|515.01|511.11|518.34|514.44|515|511.1|517
1738635000000|2025-02-04 02:10:00|515|511.1|513.62|509.72|515.54|511.64|513.23|509.33|664
1738635300000|2025-02-04 02:15:00|513.69|509.79|514.14|510.24|514.25|510.35|512.5|508.6|498
1738635600000|2025-02-04 02:20:00|514.12|510.22|513.82|509.92|514.63|510.73|512.97|509.07|570
1738635900000|2025-02-04 02:25:00|513.84|509.94|513.47|509.57|513.85|509.95|512.17|508.27|455
1738636200000|2025-02-04 02:30:00|513.45|509.55|514.22|510.32|514.29|510.39|512.5|508.6|550
1738636500000|2025-02-04 02:35:00|514.2|510.3|510.75|506.85|514.2|510.3|510.63|506.73|412
1738636800000|2025-02-04 02:40:00|510.7|506.8|510.57|506.67|511.54|507.64|510.1|506.2|529
1738637100000|2025-02-04 02:45:00|510.58|506.68|509.52|505.62|510.73|506.83|508.94|505.04|628
1738637400000|2025-02-04 02:50:00|509.51|505.61|507.3|503.4|509.51|505.61|507.3|503.4|566
1738637700000|2025-02-04 02:55:00|507.29|503.39|506.68|502.78|507.9|504|506.03|502.13|608
1738638000000|2025-02-04 03:00:00|506.69|502.79|505.66|501.76|508.04|504.14|504.91|501.01|719
1738638300000|2025-02-04 03:05:00|505.65|501.75|506.92|503.02|507.3|503.4|505.38|501.48|611
1738638600000|2025-02-04 03:10:00|507.02|503.12|508.79|504.89|509.34|505.44|507.02|503.12|518
1738638900000|2025-02-04 03:15:00|508.86|504.96|506.57|502.67|509.02|505.12|506.2|502.3|505
1738639200000|2025-02-04 03:20:00|506.46|502.56|504.19|500.29|506.66|502.76|503.96|500.06|617
1738639500000|2025-02-04 03:25:00|504.21|500.31|502.77|498.87|504.37|500.47|502.7|498.8|653
1738639800000|2025-02-04 03:30:00|502.76|498.86|502.36|498.46|504.91|501.01|502|498.1|661
1738640100000|2025-02-04 03:35:00|502.42|498.52|502.81|498.91|503.58|499.68|501.17|497.27|626
1738640400000|2025-02-04 03:40:00|502.79|498.89|505.13|501.23|505.35|501.45|502.78|498.88|497
1738640700000|2025-02-04 03:45:00|505.1|501.2|503.55|499.65|505.67|501.77|503.47|499.57|489
1738641000000|2025-02-04 03:50:00|503.56|499.66|504.7|500.8|505.17|501.27|503.56|499.66|471
1738641300000|2025-02-04 03:55:00|504.69|500.79|505.16|501.26|505.67|501.77|504.15|500.25|482
1738641600000|2025-02-04 04:00:00|505.15|501.25|506.96|503.06|507.93|504.03|505.1|501.2|569
1738641900000|2025-02-04 04:05:00|506.95|503.05|504.97|501.07|507.05|503.15|504.85|500.95|661
1738642200000|2025-02-04 04:10:00|504.96|501.06|507.41|503.51|507.76|503.86|503.48|499.58|777
1738642500000|2025-02-04 04:15:00|507.4|503.5|504.82|500.92|507.4|503.5|504.55|500.65|865
1738642800000|2025-02-04 04:20:00|504.81|500.91|502.35|498.45|504.84|500.94|502.08|498.18|831
1738643100000|2025-02-04 04:25:00|502.37|498.47|501.98|498.08|504.69|500.79|501.66|497.76|633
1738643400000|2025-02-04 04:30:00|501.99|498.09|503.27|499.37|503.88|499.98|500.38|496.48|762
1738643700000|2025-02-04 04:35:00|503.26|499.36|500.53|496.63|504.59|500.69|500.48|496.58|836
1738644000000|2025-02-04 04:40:00|500.54|496.64|499.84|495.94|502.51|498.61|499.06|495.16|892
1738644300000|2025-02-04 04:45:00|499.85|495.95|497.74|493.84|501.12|497.22|497.59|493.69|696
1738644600000|2025-02-04 04:50:00|497.76|493.86|496.12|492.22|497.76|493.86|495.76|491.86|618
1738644900000|2025-02-04 04:55:00|496.64|492.74|496.47|492.57|496.93|493.03|495.35|491.45|533
1738645200000|2025-02-04 05:00:00|496.48|492.58|490.48|486.58|497.04|493.14|490.48|486.58|735
1738645500000|2025-02-04 05:05:00|490.49|486.59|487.27|483.37|490.49|486.59|485.75|481.85|952
1738645800000|2025-02-04 05:10:00|487.29|483.39|481.06|477.16|488.31|484.41|480.99|477.09|892
1738646100000|2025-02-04 05:15:00|481.26|477.36|476.61|472.71|483.46|479.56|475.22|471.32|956
1738646400000|2025-02-04 05:20:00|476.29|472.39|476.18|472.28|482.96|479.06|475.17|471.27|1019
1738646700000|2025-02-04 05:25:00|476.22|472.32|476.98|473.08|478.15|474.25|474.36|470.46|986
1738647000000|2025-02-04 05:30:00|476.97|473.07|472.3|468.4|479.36|475.46|472.23|468.33|1011
1738647300000|2025-02-04 05:35:00|472.29|468.39|472.89|468.99|475.6|471.7|470.95|467.05|964
1738647600000|2025-02-04 05:40:00|472.82|468.92|474.28|470.38|476.43|472.53|472.82|468.92|1011
1738647900000|2025-02-04 05:45:00|474.25|470.35|476.3|472.4|478.26|474.36|470.51|466.61|1009
1738648200000|2025-02-04 05:50:00|476.25|472.35|475.04|471.14|477.83|473.93|474.81|470.91|919
1738648500000|2025-02-04 05:55:00|475.03|471.13|471.83|467.93|475.06|471.16|470.97|467.07|883
1738648800000|2025-02-04 06:00:00|471.87|467.97|477.09|473.19|477.13|473.23|471.87|467.97|917
1738649100000|2025-02-04 06:05:00|477.08|473.18|476.68|472.78|478.32|474.42|476.23|472.33|714
1738649400000|2025-02-04 06:10:00|476.69|472.79|477.43|473.53|477.44|473.54|474.61|470.71|723
1738649700000|2025-02-04 06:15:00|477.78|473.88|479.42|475.52|479.85|475.95|476.13|472.23|918
1738650000000|2025-02-04 06:20:00|479.39|475.49|475.11|471.21|479.39|475.49|474.25|470.35|779
1738650300000|2025-02-04 06:25:00|475.04|471.14|474.86|470.96|476.33|472.43|473.71|469.81|781
1738650600000|2025-02-04 06:30:00|474.9|471|477.21|473.31|478.6|474.7|474.57|470.67|826
1738650900000|2025-02-04 06:35:00|477.16|473.26|476.85|472.95|478.59|474.69|475.78|471.88|757
1738651200000|2025-02-04 06:40:00|476.68|472.78|479.27|475.37|479.73|475.83|476.66|472.76|775
1738651500000|2025-02-04 06:45:00|479.26|475.36|480.39|476.49|481.17|477.27|477.81|473.91|838
1738651800000|2025-02-04 06:50:00|480.38|476.48|480.43|476.53|481.11|477.21|479.07|475.17|666
1738652100000|2025-02-04 06:55:00|480.44|476.54|481.79|477.89|481.86|477.96|479.43|475.53|662
1738652400000|2025-02-04 07:00:00|481.15|477.25|481.72|477.82|482.07|478.17|479.18|475.28|753
1738652700000|2025-02-04 07:05:00|481.84|477.94|477.79|473.89|481.93|478.03|477.55|473.65|737
1738653000000|2025-02-04 07:10:00|477.8|473.9|478.11|474.21|478.65|474.75|476.75|472.85|635
1738653300000|2025-02-04 07:15:00|478.12|474.22|479.09|475.19|479.52|475.62|476.63|472.73|765
1738653600000|2025-02-04 07:20:00|479.07|475.17|475.88|471.98|479.07|475.17|475.01|471.11|691
1738653900000|2025-02-04 07:25:00|475.85|471.95|473.75|469.85|475.93|472.03|473.32|469.42|618
1738654200000|2025-02-04 07:30:00|473.77|469.87|473.53|469.63|476.31|472.41|473.33|469.43|822
1738654500000|2025-02-04 07:35:00|473.52|469.62|473.81|469.91|476.8|472.9|473.51|469.61|784
1738654800000|2025-02-04 07:40:00|473.99|470.09|470.83|466.93|474.07|470.17|470.73|466.83|720
1738655100000|2025-02-04 07:45:00|470.84|466.94|467.9|464|471.35|467.45|467.11|463.21|869
1738655400000|2025-02-04 07:50:00|468.03|464.13|465.98|462.08|469.82|465.92|465.53|461.63|767
1738655700000|2025-02-04 07:55:00|465.9|462|466.27|462.37|467.74|463.84|465.26|461.36|708
1738656000000|2025-02-04 08:00:00|466.28|462.38|465.98|462.08|467.37|463.47|464.95|461.05|912
1738656300000|2025-02-04 08:05:00|465.93|462.03|471.81|467.91|471.81|467.91|465.79|461.89|972
1738656600000|2025-02-04 08:10:00|471.8|467.9|470.5|466.6|472.46|468.56|469.38|465.48|812
1738656900000|2025-02-04 08:15:00|470.51|466.61|469.69|465.79|472.22|468.32|469.13|465.23|828
1738657200000|2025-02-04 08:20:00|469.68|465.78|471.76|467.86|473.61|469.71|469.61|465.71|786
1738657500000|2025-02-04 08:25:00|471.75|467.85|472.48|468.58|473.4|469.5|470.87|466.97|752
1738657800000|2025-02-04 08:30:00|472.43|468.53|470.55|466.65|473.03|469.13|469.68|465.78|793
1738658100000|2025-02-04 08:35:00|470.56|466.66|468.85|464.95|470.9|467|467.32|463.42|807
1738658400000|2025-02-04 08:40:00|468.88|464.98|466.39|462.49|470.06|466.16|466.22|462.32|701
1738658700000|2025-02-04 08:45:00|466.38|462.48|467.56|463.66|468.52|464.62|464.84|460.94|784
1738659000000|2025-02-04 08:50:00|467.55|463.65|466.35|462.45|468.86|464.96|466.3|462.4|794
1738659300000|2025-02-04 08:55:00|466.31|462.41|468.61|464.71|469.37|465.47|466.04|462.14|689
1738659600000|2025-02-04 09:00:00|468.6|464.7|471.29|467.39|471.35|467.45|468.49|464.59|817
1738659900000|2025-02-04 09:05:00|471.12|467.22|472.19|468.29|472.67|468.77|470.43|466.53|728
1738660200000|2025-02-04 09:10:00|472.18|468.28|471.64|467.74|474.2|470.3|470.94|467.04|525
1738660500000|2025-02-04 09:15:00|471.65|467.75|471.25|467.35|471.69|467.79|469.38|465.48|745
1738660800000|2025-02-04 09:20:00|471.21|467.31|473.03|469.13|474.11|470.21|470.64|466.74|698
1738661100000|2025-02-04 09:25:00|473|469.1|472.34|468.44|473.29|469.39|472.07|468.17|583
1738661400000|2025-02-04 09:30:00|472.33|468.43|473.51|469.61|473.72|469.82|470.45|466.55|692
1738661700000|2025-02-04 09:35:00|473.52|469.62|473.33|469.43|474.88|470.98|472.64|468.74|586
1738662000000|2025-02-04 09:40:00|473.34|469.44|472.77|468.87|473.34|469.44|472.07|468.17|470
1738662300000|2025-02-04 09:45:00|472.79|468.89|472.31|468.41|472.85|468.95|470.77|466.87|661
1738662600000|2025-02-04 09:50:00|472.32|468.42|469.95|466.05|473.02|469.12|469.9|466|625
1738662900000|2025-02-04 09:55:00|469.96|466.06|469.27|465.37|470.62|466.72|468.52|464.62|618
1738663200000|2025-02-04 10:00:00|469.25|465.35|472.85|468.95|473.7|469.8|469|465.1|668
1738663500000|2025-02-04 10:05:00|472.8|468.9|474.66|470.76|475.85|471.95|472.45|468.55|749
1738663800000|2025-02-04 10:10:00|474.65|470.75|474.99|471.09|475.62|471.72|474.17|470.27|585
1738664100000|2025-02-04 10:15:00|474.98|471.08|477.16|473.26|477.86|473.96|474.32|470.42|675
1738664400000|2025-02-04 10:20:00|477.18|473.28|478.8|474.9|479.16|475.26|476.79|472.89|595
1738664700000|2025-02-04 10:25:00|478.81|474.91|478.75|474.85|479.44|475.54|477.42|473.52|628
1738665000000|2025-02-04 10:30:00|478.76|474.86|479.1|475.2|479.1|475.2|476.79|472.89|625
1738665300000|2025-02-04 10:35:00|479.09|475.19|479.57|475.67|480.81|476.91|478.58|474.68|647
1738665600000|2025-02-04 10:40:00|479.62|475.72|483.56|479.66|484.01|480.11|478.45|474.55|604
1738665900000|2025-02-04 10:45:00|483.48|479.58|482.32|478.42|483.65|479.75|480.44|476.54|709
1738666200000|2025-02-04 10:50:00|482.33|478.43|481.28|477.38|482.33|478.43|480.18|476.28|645
1738666500000|2025-02-04 10:55:00|481.36|477.46|481.63|477.73|483.38|479.48|480.2|476.3|602
1738666800000|2025-02-04 11:00:00|481.58|477.68|487.5|483.6|487.68|483.78|480.94|477.04|744
1738667100000|2025-02-04 11:05:00|487.49|483.59|490.66|486.76|490.83|486.93|486.19|482.29|841
1738667400000|2025-02-04 11:10:00|490.63|486.73|488.19|484.29|491.12|487.22|487.82|483.92|716
1738667700000|2025-02-04 11:15:00|488.18|484.28|488.32|484.42|489.04|485.14|485.67|481.77|828
1738668000000|2025-02-04 11:20:00|488.35|484.45|482.03|478.13|488.95|485.05|481.86|477.96|808
1738668300000|2025-02-04 11:25:00|482.4|478.5|485.17|481.27|486.16|482.26|482.27|478.37|682
1738668600000|2025-02-04 11:30:00|485.16|481.26|482.84|478.94|486.2|482.3|481.81|477.91|770
1738668900000|2025-02-04 11:35:00|482.85|478.95|482.95|479.05|485.01|481.11|482.27|478.37|843
1738669200000|2025-02-04 11:40:00|482.94|479.04|483.68|479.78|484.29|480.39|482.22|478.32|639
1738669500000|2025-02-04 11:45:00|483.69|479.79|482.65|478.75|483.83|479.93|482.24|478.34|627
1738669800000|2025-02-04 11:50:00|482.66|478.76|480.57|476.67|483.01|479.11|480.24|476.34|552
1738670100000|2025-02-04 11:55:00|480.55|476.65|479.33|475.43|480.62|476.72|478.41|474.51|569
1738670400000|2025-02-04 12:00:00|479.34|475.44|476.38|472.48|480.73|476.83|476.03|472.13|744
1738670700000|2025-02-04 12:05:00|476.48|472.58|477.91|474.01|478.41|474.51|476.34|472.44|650
1738671000000|2025-02-04 12:10:00|477.93|474.03|478.67|474.77|479.31|475.41|477.9|474|616
1738671300000|2025-02-04 12:15:00|478.62|474.72|480.83|476.93|481.38|477.48|478.11|474.21|699
1738671600000|2025-02-04 12:20:00|480.97|477.07|476.89|472.99|481.05|477.15|476.34|472.44|712
1738671900000|2025-02-04 12:25:00|476.9|473|479.69|475.79|479.77|475.87|476.9|473|643
1738672200000|2025-02-04 12:30:00|479.7|475.8|483.54|479.64|483.84|479.94|479.7|475.8|769
1738672500000|2025-02-04 12:35:00|483.53|479.63|482.29|478.39|485.12|481.22|481.16|477.26|853
1738672800000|2025-02-04 12:40:00|481.79|477.89|480.67|476.77|482.09|478.19|478.79|474.89|686
1738673100000|2025-02-04 12:45:00|480.7|476.8|480.63|476.73|480.88|476.98|478|474.1|763
1738673400000|2025-02-04 12:50:00|480.65|476.75|482.18|478.28|482.65|478.75|478.5|474.6|739
1738673700000|2025-02-04 12:55:00|482.17|478.27|482.05|478.15|483.1|479.2|481.26|477.36|612
1738674000000|2025-02-04 13:00:00|482.06|478.16|486.33|482.43|486.7|482.8|480.89|476.99|808
1738674300000|2025-02-04 13:05:00|486.34|482.44|485.88|481.98|487.01|483.11|484.01|480.11|696
1738674600000|2025-02-04 13:10:00|485.68|481.78|486.16|482.26|487.01|483.11|484.81|480.91|789
1738674900000|2025-02-04 13:15:00|486.25|482.35|485.94|482.04|486.27|482.37|483.26|479.36|770
1738675200000|2025-02-04 13:20:00|485.96|482.06|486.71|482.81|487.94|484.04|485.94|482.04|853
1738675500000|2025-02-04 13:25:00|486.73|482.83|487.59|483.69|488.01|484.11|485.38|481.48|813
1738675800000|2025-02-04 13:30:00|487.71|483.81|486.93|483.03|488.46|484.56|486|482.1|831
1738676100000|2025-02-04 13:35:00|486.83|482.93|485.69|481.79|488.16|484.26|484.95|481.05|837
1738676400000|2025-02-04 13:40:00|485.66|481.76|485.7|481.8|486.87|482.97|484.91|481.01|767
1738676700000|2025-02-04 13:45:00|485.69|481.79|487.35|483.45|487.81|483.91|485.52|481.62|746
1738677000000|2025-02-04 13:50:00|487.63|483.73|483.03|479.13|488.37|484.47|482.93|479.03|698
1738677300000|2025-02-04 13:55:00|483.04|479.14|481.65|477.75|484.89|480.99|480.01|476.11|823
1738677600000|2025-02-04 14:00:00|481.7|477.8|483.74|479.84|485.39|481.49|481.7|477.8|813
1738677900000|2025-02-04 14:05:00|483.73|479.83|481.58|477.68|483.73|479.83|480.73|476.83|711
1738678200000|2025-02-04 14:10:00|481.5|477.6|478.01|474.11|482.14|478.24|477.05|473.15|824
1738678500000|2025-02-04 14:15:00|477.96|474.06|481.21|477.31|481.25|477.35|477.95|474.05|860
1738678800000|2025-02-04 14:20:00|481.14|477.24|480.58|476.68|481.31|477.41|479.31|475.41|760
1738679100000|2025-02-04 14:25:00|480.6|476.7|481.93|478.03|482.37|478.47|479.15|475.25|739
1738679400000|2025-02-04 14:30:00|481.84|477.94|489.89|485.99|492.11|488.21|479.49|475.59|983
1738679700000|2025-02-04 14:35:00|489.93|486.03|492.63|488.73|493.52|489.62|487.5|483.6|1030
1738680000000|2025-02-04 14:40:00|492.61|488.71|490.9|487|492.61|488.71|489.37|485.47|1032
1738680300000|2025-02-04 14:45:00|490.86|486.96|487.04|483.14|492.12|488.22|484.79|480.89|962
1738680600000|2025-02-04 14:50:00|487.2|483.3|488.51|484.61|489.97|486.07|485.99|482.09|1020
1738680900000|2025-02-04 14:55:00|488.52|484.62|488.21|484.31|490.43|486.53|486.79|482.89|906
1738681200000|2025-02-04 15:00:00|488.22|484.32|485.16|481.26|490.55|486.65|483.5|479.6|982
1738681500000|2025-02-04 15:05:00|485.13|481.23|486.91|483.01|487.98|484.08|485.08|481.18|971
1738681800000|2025-02-04 15:10:00|486.85|482.95|481.91|478.01|488.29|484.39|480.99|477.09|1007
1738682100000|2025-02-04 15:15:00|481.94|478.04|477.49|473.59|483.98|480.08|474.91|471.01|1021
1738682400000|2025-02-04 15:20:00|477.8|473.9|479.49|475.59|480.67|476.77|476.14|472.24|1042
1738682700000|2025-02-04 15:25:00|479.48|475.58|480.41|476.51|482.32|478.42|479.21|475.31|1036
1738683000000|2025-02-04 15:30:00|480.38|476.48|482.32|478.42|483.1|479.2|477.91|474.01|1019
1738683300000|2025-02-04 15:35:00|482.28|478.38|481.84|477.94|483.85|479.95|480.82|476.92|947
1738683600000|2025-02-04 15:40:00|481.83|477.93|480.13|476.23|482.94|479.04|479.3|475.4|918
1738683900000|2025-02-04 15:45:00|480.09|476.19|486.06|482.16|486.06|482.16|480|476.1|869
1738684200000|2025-02-04 15:50:00|486.08|482.18|483.24|479.34|486.23|482.33|483.2|479.3|842
1738684500000|2025-02-04 15:55:00|483.16|479.26|481.87|477.97|483.67|479.77|481.2|477.3|771
1738684800000|2025-02-04 16:00:00|481.88|477.98|482.01|478.11|483.28|479.38|479.17|475.27|836
1738685100000|2025-02-04 16:05:00|482.06|478.16|482.18|478.28|483.64|479.74|481.68|477.78|623
1738685400000|2025-02-04 16:10:00|482.15|478.25|487.8|483.9|488.4|484.5|480.97|477.07|560
1738685700000|2025-02-04 16:15:00|487.54|483.64|483.73|479.83|488.98|485.08|483.48|479.58|721
1738686000000|2025-02-04 16:20:00|483.68|479.78|483.89|479.99|485.41|481.51|483.04|479.14|516
1738686300000|2025-02-04 16:25:00|483.92|480.02|484.03|480.13|485.03|481.13|482.28|478.38|429
1738686600000|2025-02-04 16:30:00|483.98|480.08|481.33|477.43|484.18|480.28|480.85|476.95|506
1738686900000|2025-02-04 16:35:00|481.3|477.4|482.62|478.72|482.72|478.82|480.31|476.41|647
1738687200000|2025-02-04 16:40:00|482.58|478.68|480.72|476.82|482.76|478.86|480.03|476.13|658
1738687500000|2025-02-04 16:45:00|480.7|476.8|481.78|477.88|483.55|479.65|480.36|476.46|793
1738687800000|2025-02-04 16:50:00|481.81|477.91|481.24|477.34|481.81|477.91|479.74|475.84|758
1738688100000|2025-02-04 16:55:00|481.25|477.35|481.97|478.07|482.79|478.89|480.28|476.38|653
1738688400000|2025-02-04 17:00:00|482.95|479.05|483.29|479.39|483.52|479.62|479.58|475.68|783
1738688700000|2025-02-04 17:05:00|483.28|479.38|481.88|477.98|484.24|480.34|481.06|477.16|783
1738689000000|2025-02-04 17:10:00|481.89|477.99|487.1|483.2|487.54|483.64|481.25|477.35|689
1738689300000|2025-02-04 17:15:00|486.96|483.06|484.83|480.93|488.79|484.89|484.1|480.2|824
1738689600000|2025-02-04 17:20:00|484.7|480.8|483.52|479.62|485.16|481.26|482.83|478.93|691
1738689900000|2025-02-04 17:25:00|483.48|479.58|480.53|476.63|483.62|479.72|480.25|476.35|615
1738690200000|2025-02-04 17:30:00|480.56|476.66|479.55|475.65|481.67|477.77|479.15|475.25|811
1738690500000|2025-02-04 17:35:00|479.35|475.45|479.69|475.79|481.38|477.48|479.26|475.36|714
1738690800000|2025-02-04 17:40:00|479.43|475.53|480.18|476.28|480.22|476.32|477.68|473.78|632
1738691100000|2025-02-04 17:45:00|480.33|476.43|480.74|476.84|481.24|477.34|478.87|474.97|660
1738691400000|2025-02-04 17:50:00|480.71|476.81|480.82|476.92|481.2|477.3|479.15|475.25|669
1738691700000|2025-02-04 17:55:00|480.73|476.83|481.11|477.21|482.03|478.13|480.29|476.39|620
1738692000000|2025-02-04 18:00:00|481.1|477.2|480.12|476.22|483.06|479.16|480.12|476.22|705
1738692300000|2025-02-04 18:05:00|480.11|476.21|479.33|475.43|480.82|476.92|478.4|474.5|758
1738692600000|2025-02-04 18:10:00|479.32|475.42|479.26|475.36|481.02|477.12|478.58|474.68|633
1738692900000|2025-02-04 18:15:00|479.29|475.39|481.94|478.04|482.45|478.55|479.11|475.21|703
1738693200000|2025-02-04 18:20:00|481.93|478.03|482.22|478.32|483.7|479.8|481.5|477.6|663
1738693500000|2025-02-04 18:25:00|482.28|478.38|483.53|479.63|484.26|480.36|481.76|477.86|519
1738693800000|2025-02-04 18:30:00|483.52|479.62|484.32|480.42|484.45|480.55|481.19|477.29|610
1738694100000|2025-02-04 18:35:00|484.31|480.41|486.52|482.62|486.61|482.71|483.96|480.06|625
1738694400000|2025-02-04 18:40:00|486.54|482.64|485.22|481.32|487.19|483.29|485.1|481.2|624
1738694700000|2025-02-04 18:45:00|485.23|481.33|485.78|481.88|487.56|483.66|484.93|481.03|679
1738695000000|2025-02-04 18:50:00|485.8|481.9|484.85|480.95|486.44|482.54|484.13|480.23|642
1738695300000|2025-02-04 18:55:00|484.9|481|485.06|481.16|486.55|482.65|484.74|480.84|437
1738695600000|2025-02-04 19:00:00|485.05|481.15|487.53|483.63|487.77|483.87|483.44|479.54|732
1738695900000|2025-02-04 19:05:00|487.54|483.64|486.31|482.41|487.66|483.76|485.41|481.51|734
1738696200000|2025-02-04 19:10:00|486.34|482.44|491.75|487.85|491.79|487.89|486.21|482.31|750
1738696500000|2025-02-04 19:15:00|491.76|487.86|493.78|489.88|494.51|490.61|490.53|486.63|979
1738696800000|2025-02-04 19:20:00|493.77|489.87|493.81|489.91|494.29|490.39|492.13|488.23|850
1738697100000|2025-02-04 19:25:00|493.8|489.9|493.24|489.34|495.52|491.62|492.07|488.17|870
1738697400000|2025-02-04 19:30:00|493.25|489.35|495.06|491.16|495.78|491.88|493.17|489.27|885
1738697700000|2025-02-04 19:35:00|495.07|491.17|491.38|487.48|496.49|492.59|490.87|486.97|792
1738698000000|2025-02-04 19:40:00|491.42|487.52|492.42|488.52|492.89|488.99|488.65|484.75|913
1738698300000|2025-02-04 19:45:00|492.41|488.51|484.78|480.88|493.61|489.71|482.37|478.47|976
1738698600000|2025-02-04 19:50:00|484.77|480.87|479.99|476.09|485.88|481.98|479.69|475.79|981
1738698900000|2025-02-04 19:55:00|480|476.1|477.22|473.32|484.21|480.31|477.04|473.14|965
1738699200000|2025-02-04 20:00:00|476.93|473.03|479.09|475.19|482.09|478.19|476.86|472.96|1007
1738699500000|2025-02-04 20:05:00|479.19|475.29|477.03|473.13|480.37|476.47|470.84|466.94|1024
1738699800000|2025-02-04 20:10:00|477.11|473.21|471.81|467.91|477.11|473.21|468.94|465.04|1048
1738700100000|2025-02-04 20:15:00|471.82|467.92|470.7|466.8|474.66|470.76|470.09|466.19|1028
1738700400000|2025-02-04 20:20:00|470.45|466.55|469.64|465.74|472.77|468.87|469.33|465.43|1045
1738700700000|2025-02-04 20:25:00|469.46|465.56|472.23|468.33|473.07|469.17|467.96|464.06|920
1738701000000|2025-02-04 20:30:00|472.21|468.31|471.78|467.88|475.69|471.79|470.47|466.57|1033
1738701300000|2025-02-04 20:35:00|471.79|467.89|477.03|473.13|477.67|473.77|471.31|467.41|988
1738701600000|2025-02-04 20:40:00|477.04|473.14|475.75|471.85|478.35|474.45|475.72|471.82|944
1738701900000|2025-02-04 20:45:00|475.73|471.83|475.09|471.19|477.06|473.16|473.78|469.88|828
1738702200000|2025-02-04 20:50:00|475.14|471.24|477.07|473.17|477.79|473.89|473.94|470.04|783
1738702500000|2025-02-04 20:55:00|477.09|473.19|472.67|468.77|477.14|473.24|472.38|468.48|653
1738702800000|2025-02-04 21:00:00|472.68|468.78|468.22|464.32|473|469.1|464.58|460.68|982
1738703100000|2025-02-04 21:05:00|468.19|464.29|468.58|464.68|469|465.1|464.9|461|898
1738703400000|2025-02-04 21:10:00|468.54|464.64|472.05|468.15|472.14|468.24|467.66|463.76|719
1738703700000|2025-02-04 21:15:00|471.98|468.08|471.21|467.31|472.64|468.74|469.68|465.78|723
1738704000000|2025-02-04 21:20:00|471.52|467.62|470.59|466.69|471.73|467.83|469.48|465.58|772
1738704300000|2025-02-04 21:25:00|470.6|466.7|470.59|466.69|471.35|467.45|467.83|463.93|937
1738704600000|2025-02-04 21:30:00|470.57|466.67|469.56|465.66|471.52|467.62|468.28|464.38|954
1738704900000|2025-02-04 21:35:00|469.62|465.72|464.78|460.88|469.75|465.85|464.67|460.77|903
1738705200000|2025-02-04 21:40:00|464.79|460.89|462.04|458.14|465.74|461.84|460.98|457.08|864
1738705500000|2025-02-04 21:45:00|462.05|458.15|465.21|461.31|465.75|461.85|461.44|457.54|971
1738705800000|2025-02-04 21:50:00|465.22|461.32|462.89|458.99|465.45|461.55|462.55|458.65|959
1738706100000|2025-02-04 21:55:00|462.86|458.96|460.62|456.72|463.51|459.61|459.92|456.02|940
1738706400000|2025-02-04 22:00:00|460.41|456.51|463.3|459.4|464.52|460.62|459.99|456.09|929
1738706700000|2025-02-04 22:05:00|463.28|459.38|461.69|457.79|464.73|460.83|461.11|457.21|929
1738707000000|2025-02-04 22:10:00|461.61|457.71|463.58|459.68|464.21|460.31|461.03|457.13|938
1738707300000|2025-02-04 22:15:00|463.86|459.96|467.92|464.02|468.12|464.22|462.06|458.16|978
1738707600000|2025-02-04 22:20:00|467.89|463.99|467.5|463.6|468|464.1|465.55|461.65|614
1738707900000|2025-02-04 22:25:00|467.25|463.35|467.35|463.45|468.43|464.53|465.75|461.85|545
1738708200000|2025-02-04 22:30:00|467.37|463.47|466.15|462.25|468.81|464.91|465.66|461.76|433
1738708500000|2025-02-04 22:35:00|466.18|462.28|466.35|462.45|467.69|463.79|465.84|461.94|313
1738708800000|2025-02-04 22:40:00|466.38|462.48|468.88|464.98|468.94|465.04|466.38|462.48|213
1738709100000|2025-02-04 22:45:00|468.89|464.99|473.14|469.24|473.14|469.24|467.8|463.9|426
1738709400000|2025-02-04 22:50:00|473.15|469.25|470.83|466.93|473.26|469.36|470.37|466.47|332
1738709700000|2025-02-04 22:55:00|471.09|467.19|472.12|468.22|472.12|468.22|469.79|465.89|199
1738710000000|2025-02-04 23:00:00|472.11|468.21|473.14|469.24|473.47|469.57|469.96|466.06|697
1738710300000|2025-02-04 23:05:00|473.15|469.25|474.17|470.27|474.43|470.53|472.23|468.33|597
1738710600000|2025-02-04 23:10:00|474.18|470.28|474.95|471.05|479.95|476.05|473.47|469.57|780
1738710900000|2025-02-04 23:15:00|474.94|471.04|471.81|467.91|474.94|471.04|471.7|467.8|831
1738711200000|2025-02-04 23:20:00|471.82|467.92|473.06|469.16|473.91|470.01|471.68|467.78|590
1738711500000|2025-02-04 23:25:00|473.21|469.31|472.76|468.86|473.26|469.36|471.93|468.03|596
1738711800000|2025-02-04 23:30:00|472.77|468.87|473.34|469.44|474.19|470.29|471.46|467.56|634
1738712100000|2025-02-04 23:35:00|473.33|469.43|473.24|469.34|474.6|470.7|472.63|468.73|515
1738712400000|2025-02-04 23:40:00|473.23|469.33|474.01|470.11|474.39|470.49|472.97|469.07|394
1738712700000|2025-02-04 23:45:00|474.14|470.24|475.27|471.37|475.63|471.73|473.41|469.51|621
1738713000000|2025-02-04 23:50:00|475.32|471.42|477.25|473.35|478.09|474.19|474.58|470.68|717
1738713300000|2025-02-04 23:55:00|477.26|473.36|475.96|472.06|477.77|473.87|475.81|471.91|432
1738713600000|2025-02-05 00:00:00|474.59|470.69|476.46|472.56|476.68|472.78|474.09|470.19|771
1738713900000|2025-02-05 00:05:00|476.6|472.7|475.07|471.17|477.34|473.44|474.44|470.54|785
1738714200000|2025-02-05 00:10:00|474.75|470.85|475.01|471.11|476.1|472.2|474.11|470.21|807
1738714500000|2025-02-05 00:15:00|475.06|471.16|473.17|469.27|475.82|471.92|472.29|468.39|778
1738714800000|2025-02-05 00:20:00|473.19|469.29|473.29|469.39|474.52|470.62|472.43|468.53|664
1738715100000|2025-02-05 00:25:00|473.19|469.29|475.31|471.41|475.85|471.95|473.19|469.29|629
1738715400000|2025-02-05 00:30:00|475.32|471.42|472.74|468.84|475.49|471.59|472.34|468.44|629
1738715700000|2025-02-05 00:35:00|472.73|468.83|473.18|469.28|473.32|469.42|471.87|467.97|530
1738716000000|2025-02-05 00:40:00|473.14|469.24|474.02|470.12|474.48|470.58|472.9|469|319
1738716300000|2025-02-05 00:45:00|474.03|470.13|475.69|471.79|477.01|473.11|473.58|469.68|542
1738716600000|2025-02-05 00:50:00|475.71|471.81|474.35|470.45|476.45|472.55|474.32|470.42|409
1738716900000|2025-02-05 00:55:00|474.36|470.46|474.16|470.26|475.75|471.85|474.06|470.16|449
1738717200000|2025-02-05 01:00:00|474.18|470.28|480.87|476.97|481.22|477.32|474.08|470.18|714
1738717500000|2025-02-05 01:05:00|480.89|476.99|479.17|475.27|481.47|477.57|478.72|474.82|650
1738717800000|2025-02-05 01:10:00|479.18|475.28|478.06|474.16|480.12|476.22|477.72|473.82|458
1738718100000|2025-02-05 01:15:00|478.05|474.15|477.98|474.08|480.8|476.9|477.76|473.86|496
1738718400000|2025-02-05 01:20:00|477.97|474.07|477.35|473.45|478.38|474.48|476.6|472.7|439
1738718700000|2025-02-05 01:25:00|477.23|473.33|477.25|473.35|478.42|474.52|476.77|472.87|402
1738719000000|2025-02-05 01:30:00|477.26|473.36|476.92|473.02|477.58|473.68|475.51|471.61|611
1738719300000|2025-02-05 01:35:00|476.96|473.06|476.34|472.44|477.52|473.62|475.54|471.64|475
1738719600000|2025-02-05 01:40:00|476.35|472.45|475.74|471.84|477.38|473.48|475.74|471.84|415
1738719900000|2025-02-05 01:45:00|475.71|471.81|476.7|472.8|476.9|473|474.39|470.49|487
1738720200000|2025-02-05 01:50:00|476.71|472.81|474.47|470.57|477.42|473.52|474.37|470.47|477
1738720500000|2025-02-05 01:55:00|474.48|470.58|473.11|469.21|475.14|471.24|472.54|468.64|517
1738720800000|2025-02-05 02:00:00|473.3|469.4|473.93|470.03|476.09|472.19|472.95|469.05|748
1738721100000|2025-02-05 02:05:00|473.91|470.01|475.99|472.09|476.36|472.46|473.59|469.69|699
1738721400000|2025-02-05 02:10:00|475.61|471.71|473.37|469.47|476.23|472.33|473.27|469.37|569
1738721700000|2025-02-05 02:15:00|473.4|469.5|472.2|468.3|474.32|470.42|472.04|468.14|837
1738722000000|2025-02-05 02:20:00|472.12|468.22|471.47|467.57|473.92|470.02|471.13|467.23|700
1738722300000|2025-02-05 02:25:00|471.49|467.59|473.75|469.85|474.41|470.51|471.14|467.24|719
1738722600000|2025-02-05 02:30:00|473.66|469.76|475.53|471.63|476|472.1|473.61|469.71|732
1738722900000|2025-02-05 02:35:00|475.1|471.2|476.16|472.26|476.82|472.92|475|471.1|662
1738723200000|2025-02-05 02:40:00|476.17|472.27|476.2|472.3|476.33|472.43|474.93|471.03|485
1738723500000|2025-02-05 02:45:00|476.22|472.32|480.86|476.96|481.19|477.29|475.42|471.52|820
1738723800000|2025-02-05 02:50:00|480.85|476.95|480.32|476.42|481.16|477.26|478.97|475.07|723
1738724100000|2025-02-05 02:55:00|480.27|476.37|478.84|474.94|481.77|477.87|478.79|474.89|609
1738724400000|2025-02-05 03:00:00|478.79|474.89|476.77|472.87|479.82|475.92|476.77|472.87|574
1738724700000|2025-02-05 03:05:00|476.75|472.85|477.49|473.59|477.95|474.05|476.75|472.85|465
1738725000000|2025-02-05 03:10:00|477.38|473.48|476.91|473.01|477.62|473.72|476.43|472.53|518
1738725300000|2025-02-05 03:15:00|476.74|472.84|475.43|471.53|476.81|472.91|474.81|470.91|521
1738725600000|2025-02-05 03:20:00|475.45|471.55|476.56|472.66|477.03|473.13|475.08|471.18|457
1738725900000|2025-02-05 03:25:00|476.53|472.63|476.54|472.64|477.03|473.13|476.19|472.29|271
1738726200000|2025-02-05 03:30:00|476.56|472.66|477.23|473.33|478.33|474.43|476.45|472.55|600
1738726500000|2025-02-05 03:35:00|477.2|473.3|477.88|473.98|479.03|475.13|477.05|473.15|596
1738726800000|2025-02-05 03:40:00|477.86|473.96|477.86|473.96|478.16|474.26|476.89|472.99|482
1738727100000|2025-02-05 03:45:00|477.87|473.97|476.43|472.53|478.38|474.48|476.34|472.44|477
1738727400000|2025-02-05 03:50:00|476.45|472.55|476.49|472.59|477.49|473.59|475.67|471.77|364
1738727700000|2025-02-05 03:55:00|476.5|472.6|476.27|472.37|477.13|473.23|476.15|472.25|371
1738728000000|2025-02-05 04:00:00|476.2|472.3|477.62|473.72|477.7|473.8|474.53|470.63|441
1738728300000|2025-02-05 04:05:00|477.63|473.73|477.23|473.33|478.02|474.12|476.79|472.89|444
1738728600000|2025-02-05 04:10:00|477.24|473.34|476.09|472.19|477.44|473.54|475.68|471.78|399
1738728900000|2025-02-05 04:15:00|476.12|472.22|475.51|471.61|476.89|472.99|475.39|471.49|427
1738729200000|2025-02-05 04:20:00|475.53|471.63|475.16|471.26|475.75|471.85|474.68|470.78|344
1738729500000|2025-02-05 04:25:00|475.33|471.43|474.48|470.58|476.01|472.11|473.98|470.08|424
1738729800000|2025-02-05 04:30:00|474.44|470.54|475.75|471.85|475.9|472|473.57|469.67|444
1738730100000|2025-02-05 04:35:00|475.74|471.84|475.82|471.92|476.78|472.88|475.14|471.24|406
1738730400000|2025-02-05 04:40:00|475.81|471.91|477.19|473.29|477.22|473.32|475.72|471.82|381
1738730700000|2025-02-05 04:45:00|477.18|473.28|476.96|473.06|478.15|474.25|476.64|472.74|415
1738731000000|2025-02-05 04:50:00|476.98|473.08|476.81|472.91|477.63|473.73|475.91|472.01|389
1738731300000|2025-02-05 04:55:00|476.74|472.84|476.15|472.25|477.1|473.2|475.85|471.95|333
1738731600000|2025-02-05 05:00:00|476.16|472.26|474.82|470.92|477.87|473.97|474.79|470.89|401
1738731900000|2025-02-05 05:05:00|474.83|470.93|473.96|470.06|475.08|471.18|473.13|469.23|404
1738732200000|2025-02-05 05:10:00|473.97|470.07|474.18|470.28|474.37|470.47|473.28|469.38|457
1738732500000|2025-02-05 05:15:00|474.2|470.3|472.28|468.38|474.53|470.63|472.25|468.35|421
1738732800000|2025-02-05 05:20:00|472.3|468.4|472.9|469|473.09|469.19|471.37|467.47|515
1738733100000|2025-02-05 05:25:00|473.03|469.13|474.56|470.66|474.56|470.66|472.45|468.55|354
1738733400000|2025-02-05 05:30:00|474.59|470.69|473.49|469.59|475.4|471.5|472.58|468.68|505
1738733700000|2025-02-05 05:35:00|473.48|469.58|472.87|468.97|474.16|470.26|472.35|468.45|410
1738734000000|2025-02-05 05:40:00|472.88|468.98|473.18|469.28|473.85|469.95|472.51|468.61|449
1738734300000|2025-02-05 05:45:00|473.14|469.24|474.81|470.91|474.99|471.09|472.94|469.04|399
1738734600000|2025-02-05 05:50:00|474.83|470.93|480.12|476.22|480.44|476.54|474.54|470.64|641
1738734900000|2025-02-05 05:55:00|480.31|476.41|481.06|477.16|482.54|478.64|480.28|476.38|722
1738735200000|2025-02-05 06:00:00|480.95|477.05|478.72|474.82|480.97|477.07|478.61|474.71|768
1738735500000|2025-02-05 06:05:00|478.73|474.83|477.84|473.94|478.87|474.97|476|472.1|664
1738735800000|2025-02-05 06:10:00|477.85|473.95|477.71|473.81|479.85|475.95|477.34|473.44|568
1738736100000|2025-02-05 06:15:00|477.68|473.78|476.52|472.62|477.68|473.78|475.67|471.77|513
1738736400000|2025-02-05 06:20:00|476.5|472.6|476.22|472.32|476.71|472.81|475.32|471.42|524
1738736700000|2025-02-05 06:25:00|476.12|472.22|476.99|473.09|476.99|473.09|475.71|471.81|411
1738737000000|2025-02-05 06:30:00|477.02|473.12|475.66|471.76|477.06|473.16|474.7|470.8|530
1738737300000|2025-02-05 06:35:00|475.65|471.75|473.78|469.88|476.05|472.15|473.37|469.47|509
1738737600000|2025-02-05 06:40:00|473.92|470.02|474.84|470.94|475.34|471.44|473.65|469.75|444
1738737900000|2025-02-05 06:45:00|474.83|470.93|474.59|470.69|474.83|470.93|473.18|469.28|543
1738738200000|2025-02-05 06:50:00|474.57|470.67|473.82|469.92|474.69|470.79|473.25|469.35|400
1738738500000|2025-02-05 06:55:00|473.83|469.93|473.81|469.91|474.08|470.18|472.83|468.93|351
1738738800000|2025-02-05 07:00:00|474.04|470.14|473.1|469.2|474.42|470.52|472.18|468.28|582
1738739100000|2025-02-05 07:05:00|473.11|469.21|474.04|470.14|475.05|471.15|472.63|468.73|565
1738739400000|2025-02-05 07:10:00|474.03|470.13|474.09|470.19|474.97|471.07|473.18|469.28|512
1738739700000|2025-02-05 07:15:00|474.07|470.17|472.46|468.56|474.22|470.32|472.35|468.45|537
1738740000000|2025-02-05 07:20:00|472.45|468.55|473.27|469.37|473.79|469.89|471.36|467.46|557
1738740300000|2025-02-05 07:25:00|473.28|469.38|475.48|471.58|475.59|471.69|473.18|469.28|415
1738740600000|2025-02-05 07:30:00|475.47|471.57|475|471.1|475.52|471.62|473.87|469.97|409
1738740900000|2025-02-05 07:35:00|474.99|471.09|475.04|471.14|476.14|472.24|474.7|470.8|424
1738741200000|2025-02-05 07:40:00|475.35|471.45|475.78|471.88|475.79|471.89|474.38|470.48|361
1738741500000|2025-02-05 07:45:00|475.77|471.87|476.49|472.59|476.82|472.92|475.33|471.43|448
1738741800000|2025-02-05 07:50:00|476.94|473.04|477.65|473.75|478.65|474.75|476.85|472.95|438
1738742100000|2025-02-05 07:55:00|477.6|473.7|476.56|472.66|477.73|473.83|476.29|472.39|337
1738742400000|2025-02-05 08:00:00|476.52|472.62|478.92|475.02|478.94|475.04|476.16|472.26|445
1738742700000|2025-02-05 08:05:00|478.39|474.49|479.13|475.23|479.64|475.74|477.92|474.02|464
1738743000000|2025-02-05 08:10:00|479.1|475.2|478.24|474.34|479.37|475.47|477.87|473.97|326
1738743300000|2025-02-05 08:15:00|478.16|474.26|477.5|473.6|478.17|474.27|476.61|472.71|356
1738743600000|2025-02-05 08:20:00|477.47|473.57|476.69|472.79|478.52|474.62|476.53|472.63|261
1738743900000|2025-02-05 08:25:00|476.67|472.77|476.26|472.36|476.67|472.77|475.75|471.85|237
1738744200000|2025-02-05 08:30:00|476.24|472.34|474.52|470.62|476.24|472.34|473.54|469.64|501
1738744500000|2025-02-05 08:35:00|474.47|470.57|473.67|469.77|475.1|471.2|473.46|469.56|412
1738744800000|2025-02-05 08:40:00|473.72|469.82|474.21|470.31|474.22|470.32|472.56|468.66|369
1738745100000|2025-02-05 08:45:00|474.19|470.29|474.56|470.66|475.57|471.67|473.92|470.02|371
1738745400000|2025-02-05 08:50:00|474.72|470.82|474.84|470.94|476.25|472.35|474.4|470.5|491
1738745700000|2025-02-05 08:55:00|474.88|470.98|475.65|471.75|475.7|471.8|474.85|470.95|254
1738746000000|2025-02-05 09:00:00|475.53|471.63|477.84|473.94|478.1|474.2|474.73|470.83|519
1738746300000|2025-02-05 09:05:00|477.83|473.93|476.29|472.39|477.97|474.07|476.09|472.19|472
1738746600000|2025-02-05 09:10:00|476.3|472.4|477.29|473.39|477.95|474.05|476.3|472.4|278
1738746900000|2025-02-05 09:15:00|477.28|473.38|476.67|472.77|479|475.1|476.21|472.31|529
1738747200000|2025-02-05 09:20:00|476.76|472.86|476.23|472.33|477.54|473.64|476.13|472.23|388
1738747500000|2025-02-05 09:25:00|476.22|472.32|475.73|471.83|476.22|472.32|475.33|471.43|286
1738747800000|2025-02-05 09:30:00|475.57|471.67|472.74|468.84|475.57|471.67|472.31|468.41|471
1738748100000|2025-02-05 09:35:00|472.75|468.85|472.5|468.6|473.55|469.65|472.25|468.35|422
1738748400000|2025-02-05 09:40:00|472.51|468.61|472.6|468.7|473.09|469.19|471.62|467.72|376
1738748700000|2025-02-05 09:45:00|472.61|468.71|473|469.1|473.73|469.83|471.39|467.49|503
1738749000000|2025-02-05 09:50:00|472.99|469.09|474.11|470.21|474.98|471.08|472.57|468.67|386
1738749300000|2025-02-05 09:55:00|474.1|470.2|473.99|470.09|474.49|470.59|473.35|469.45|309
1738749600000|2025-02-05 10:00:00|473.88|469.98|475.71|471.81|475.82|471.92|473.49|469.59|411
1738749900000|2025-02-05 10:05:00|475.72|471.82|475.85|471.95|475.97|472.07|474.68|470.78|373
1738750200000|2025-02-05 10:10:00|475.86|471.96|474.33|470.43|476.24|472.34|474.23|470.33|306
1738750500000|2025-02-05 10:15:00|474.32|470.42|475.59|471.69|476.15|472.25|474.14|470.24|336
1738750800000|2025-02-05 10:20:00|475.49|471.59|476.01|472.11|476.39|472.49|475.23|471.33|305
1738751100000|2025-02-05 10:25:00|476.26|472.36|476.51|472.61|476.82|472.92|475.54|471.64|300
1738751400000|2025-02-05 10:30:00|476.5|472.6|475.93|472.03|477.66|473.76|475.9|472|306
1738751700000|2025-02-05 10:35:00|476.04|472.14|477.44|473.54|477.62|473.72|475.37|471.47|370
1738752000000|2025-02-05 10:40:00|477.46|473.56|477.49|473.59|477.98|474.08|476.95|473.05|287
1738752300000|2025-02-05 10:45:00|477.5|473.6|477.05|473.15|477.67|473.77|476.5|472.6|352
1738752600000|2025-02-05 10:50:00|477.06|473.16|477.15|473.25|477.65|473.75|476.46|472.56|370
1738752900000|2025-02-05 10:55:00|477.16|473.26|476.1|472.2|477.57|473.67|476.1|472.2|283
1738753200000|2025-02-05 11:00:00|476.11|472.21|477.35|473.45|478.76|474.86|476.11|472.21|405
1738753500000|2025-02-05 11:05:00|477.33|473.43|479.64|475.74|479.75|475.85|476.86|472.96|420
1738753800000|2025-02-05 11:10:00|479.63|475.73|479.95|476.05|480.13|476.23|478.67|474.77|456
1738754100000|2025-02-05 11:15:00|479.94|476.04|482.45|478.55|483.27|479.37|479.65|475.75|580
1738754400000|2025-02-05 11:20:00|482.22|478.32|482.45|478.55|482.94|479.04|481.73|477.83|481
1738754700000|2025-02-05 11:25:00|482.52|478.62|480.53|476.63|482.68|478.78|480.46|476.56|395
1738755000000|2025-02-05 11:30:00|480.52|476.62|481.02|477.12|481.41|477.51|479.41|475.51|514
1738755300000|2025-02-05 11:35:00|481.04|477.14|480.12|476.22|481.44|477.54|479.49|475.59|439
1738755600000|2025-02-05 11:40:00|480.19|476.29|481.67|477.77|482.2|478.3|480.15|476.25|352
1738755900000|2025-02-05 11:45:00|481.66|477.76|482.66|478.76|483.15|479.25|480.91|477.01|436
1738756200000|2025-02-05 11:50:00|482.61|478.71|483.61|479.71|484.54|480.64|482.5|478.6|414
1738756500000|2025-02-05 11:55:00|483.62|479.72|484.51|480.61|484.94|481.04|483.53|479.63|329
1738756800000|2025-02-05 12:00:00|484.5|480.6|485.12|481.22|485.58|481.68|483.54|479.64|705
1738757100000|2025-02-05 12:05:00|485.13|481.23|483.1|479.2|485.43|481.53|482.8|478.9|584
1738757400000|2025-02-05 12:10:00|483.51|479.61|484.95|481.05|485.12|481.22|482.58|478.68|492
1738757700000|2025-02-05 12:15:00|484.8|480.9|487.52|483.62|488.27|484.37|484.76|480.86|658
1738758000000|2025-02-05 12:20:00|487.51|483.61|487.51|483.61|487.87|483.97|485.97|482.07|494
1738758300000|2025-02-05 12:25:00|487.52|483.62|485.51|481.61|487.96|484.06|485.34|481.44|447
1738758600000|2025-02-05 12:30:00|485.46|481.56|482.92|479.02|485.46|481.56|482.7|478.8|533
1738758900000|2025-02-05 12:35:00|482.94|479.04|482.49|478.59|483.3|479.4|481.77|477.87|527
1738759200000|2025-02-05 12:40:00|482.39|478.49|482.72|478.82|482.9|479|481.72|477.82|402
1738759500000|2025-02-05 12:45:00|482.57|478.67|480.6|476.7|482.58|478.68|480.35|476.45|512
1738759800000|2025-02-05 12:50:00|480.58|476.68|481.09|477.19|481.29|477.39|480.44|476.54|438
1738760100000|2025-02-05 12:55:00|481.08|477.18|479.97|476.07|481.22|477.32|478.92|475.02|571
1738760400000|2025-02-05 13:00:00|479.95|476.05|481.26|477.36|481.29|477.39|479.29|475.39|606
1738760700000|2025-02-05 13:05:00|481.39|477.49|482.04|478.14|482.46|478.56|481.09|477.19|482
1738761000000|2025-02-05 13:10:00|482.03|478.13|481.73|477.83|482.47|478.57|480.6|476.7|365
1738761300000|2025-02-05 13:15:00|481.55|477.65|482.44|478.54|483.08|479.18|480.2|476.3|627
1738761600000|2025-02-05 13:20:00|482.37|478.47|482.71|478.81|482.89|478.99|480.34|476.44|548
1738761900000|2025-02-05 13:25:00|482.75|478.85|483.19|479.29|484.24|480.34|482.7|478.8|484
1738762200000|2025-02-05 13:30:00|483.38|479.48|484.04|480.14|485.36|481.46|483.13|479.23|599
1738762500000|2025-02-05 13:35:00|484.11|480.21|485.53|481.63|486.13|482.23|484.09|480.19|574
1738762800000|2025-02-05 13:40:00|485.52|481.62|484.59|480.69|485.8|481.9|484.23|480.33|383
1738763100000|2025-02-05 13:45:00|484.58|480.68|486.02|482.12|486.02|482.12|484.51|480.61|542
1738763400000|2025-02-05 13:50:00|486.11|482.21|485.73|481.83|486.59|482.69|485.18|481.28|388
1738763700000|2025-02-05 13:55:00|485.76|481.86|486.13|482.23|487.41|483.51|485.35|481.45|288
1738764000000|2025-02-05 14:00:00|485.95|482.05|483.33|479.43|487.23|483.33|482.98|479.08|598
1738764300000|2025-02-05 14:05:00|483.34|479.44|484.01|480.11|484.64|480.74|483.3|479.4|481
1738764600000|2025-02-05 14:10:00|484|480.1|483.74|479.84|484.79|480.89|482.55|478.65|378
1738764900000|2025-02-05 14:15:00|483.73|479.83|485.37|481.47|486.33|482.43|483.69|479.79|495
1738765200000|2025-02-05 14:20:00|485.46|481.56|484.75|480.85|485.85|481.95|484.16|480.26|513
1738765500000|2025-02-05 14:25:00|484.7|480.8|486.18|482.28|486.18|482.28|484.41|480.51|338
1738765800000|2025-02-05 14:30:00|486.17|482.27|485.55|481.65|486.93|483.03|483.52|479.62|791
1738766100000|2025-02-05 14:35:00|485.7|481.8|485.79|481.89|486.62|482.72|484.97|481.07|516
1738766400000|2025-02-05 14:40:00|485.81|481.91|485.21|481.31|487|483.1|484.36|480.46|565
1738766700000|2025-02-05 14:45:00|485.38|481.48|487.33|483.43|487.58|483.68|484.31|480.41|498
1738767000000|2025-02-05 14:50:00|487.34|483.44|483.69|479.79|487.34|483.44|483.46|479.56|488
1738767300000|2025-02-05 14:55:00|483.7|479.8|480.54|476.64|484.59|480.69|479.42|475.52|591
1738767600000|2025-02-05 15:00:00|480.57|476.67|477.5|473.6|482.98|479.08|477.07|473.17|717
1738767900000|2025-02-05 15:05:00|477.47|473.57|478.59|474.69|479.06|475.16|474.09|470.19|859
1738768200000|2025-02-05 15:10:00|478.58|474.68|480.68|476.78|480.83|476.93|477.76|473.86|827
1738768500000|2025-02-05 15:15:00|480.67|476.77|478.23|474.33|480.87|476.97|477.6|473.7|824
1738768800000|2025-02-05 15:20:00|478.39|474.49|482.46|478.56|482.56|478.66|478.07|474.17|743
1738769100000|2025-02-05 15:25:00|482.45|478.55|483.75|479.85|483.84|479.94|481.84|477.94|714
1738769400000|2025-02-05 15:30:00|483.74|479.84|484.29|480.39|484.94|481.04|481.86|477.96|883
1738769700000|2025-02-05 15:35:00|484.28|480.38|483.5|479.6|484.49|480.59|482.69|478.79|884
1738770000000|2025-02-05 15:40:00|483.49|479.59|481.97|478.07|483.99|480.09|481.88|477.98|668
1738770300000|2025-02-05 15:45:00|482.06|478.16|482.01|478.11|482.28|478.38|480.28|476.38|709
1738770600000|2025-02-05 15:50:00|482.04|478.14|483.22|479.32|483.74|479.84|480.84|476.94|730
1738770900000|2025-02-05 15:55:00|483.3|479.4|483.03|479.13|484.51|480.61|482.24|478.34|563
1738771200000|2025-02-05 16:00:00|483.02|479.12|480.4|476.5|484.51|480.61|480.4|476.5|845
1738771500000|2025-02-05 16:05:00|480.38|476.48|480.81|476.91|481.83|477.93|478.86|474.96|947
1738771800000|2025-02-05 16:10:00|480.86|476.96|479.3|475.4|482.01|478.11|478.17|474.27|785
1738772100000|2025-02-05 16:15:00|479.29|475.39|476.93|473.03|480.27|476.37|474.37|470.47|937
1738772400000|2025-02-05 16:20:00|476.94|473.04|476.09|472.19|478.56|474.66|473.98|470.08|792
1738772700000|2025-02-05 16:25:00|476|472.1|476.29|472.39|476.63|472.73|475.05|471.15|800
1738773000000|2025-02-05 16:30:00|476.31|472.41|471|467.1|477.19|473.29|470.81|466.91|915
1738773300000|2025-02-05 16:35:00|470.88|466.98|472.35|468.45|473.68|469.78|470.73|466.83|877
1738773600000|2025-02-05 16:40:00|472.3|468.4|474.35|470.45|474.76|470.86|471.75|467.85|679
1738773900000|2025-02-05 16:45:00|474.36|470.46|477.03|473.13|477.29|473.39|473.53|469.63|800
1738774200000|2025-02-05 16:50:00|477.13|473.23|478.09|474.19|479.68|475.78|477.13|473.23|829
1738774500000|2025-02-05 16:55:00|478.08|474.18|476.29|472.39|478.53|474.63|476.07|472.17|570
1738774800000|2025-02-05 17:00:00|476.33|472.43|477.26|473.36|478.42|474.52|475.81|471.91|750
1738775100000|2025-02-05 17:05:00|477.27|473.37|476.44|472.54|477.35|473.45|475.02|471.12|611
1738775400000|2025-02-05 17:10:00|476.43|472.53|475.63|471.73|477.36|473.46|475.48|471.58|464
1738775700000|2025-02-05 17:15:00|475.71|471.81|470.95|467.05|475.71|471.81|470.8|466.9|667
1738776000000|2025-02-05 17:20:00|470.96|467.06|470.74|466.84|471.64|467.74|468.44|464.54|712
1738776300000|2025-02-05 17:25:00|470.53|466.63|471.02|467.12|471.42|467.52|468.81|464.91|631
1738776600000|2025-02-05 17:30:00|471.03|467.13|466.2|462.3|473.03|469.13|466.02|462.12|813
1738776900000|2025-02-05 17:35:00|466.25|462.35|469.72|465.82|469.98|466.08|464.66|460.76|924
1738777200000|2025-02-05 17:40:00|469.71|465.81|469.58|465.68|469.92|466.02|467.6|463.7|707
1738777500000|2025-02-05 17:45:00|469.56|465.66|470.58|466.68|472.06|468.16|469.3|465.4|842
1738777800000|2025-02-05 17:50:00|470.52|466.62|471.57|467.67|471.82|467.92|469.56|465.66|745
1738778100000|2025-02-05 17:55:00|471.55|467.65|468.39|464.49|472.03|468.13|468.29|464.39|589
1738778400000|2025-02-05 18:00:00|468.41|464.51|468.81|464.91|471.17|467.27|468.08|464.18|780
1738778700000|2025-02-05 18:05:00|468.87|464.97|470.55|466.65|471.85|467.95|468.46|464.56|741
1738779000000|2025-02-05 18:10:00|470.51|466.61|467.84|463.94|471.61|467.71|467.29|463.39|805
1738779300000|2025-02-05 18:15:00|467.82|463.92|469.07|465.17|470.5|466.6|467.74|463.84|873
1738779600000|2025-02-05 18:20:00|469.01|465.11|470.02|466.12|470.33|466.43|467.69|463.79|697
1738779900000|2025-02-05 18:25:00|470.1|466.2|470.7|466.8|471.29|467.39|469.53|465.63|650
1738780200000|2025-02-05 18:30:00|470.64|466.74|472.12|468.22|473.53|469.63|469.6|465.7|738
1738780500000|2025-02-05 18:35:00|471.99|468.09|472.53|468.63|473.28|469.38|471.65|467.75|549
1738780800000|2025-02-05 18:40:00|472.31|468.41|471.39|467.49|472.85|468.95|470.99|467.09|472
1738781100000|2025-02-05 18:45:00|471.63|467.73|468.06|464.16|471.64|467.74|467.48|463.58|733
1738781400000|2025-02-05 18:50:00|467.95|464.05|466.86|462.96|468.99|465.09|465.52|461.62|641
1738781700000|2025-02-05 18:55:00|466.87|462.97|467.47|463.57|467.57|463.67|465.89|461.99|555
1738782000000|2025-02-05 19:00:00|467.4|463.5|467.62|463.72|469.2|465.3|465.86|461.96|657
1738782300000|2025-02-05 19:05:00|467.86|463.96|470.27|466.37|470.41|466.51|467.5|463.6|660
1738782600000|2025-02-05 19:10:00|470.14|466.24|470.2|466.3|472.05|468.15|469.9|466|532
1738782900000|2025-02-05 19:15:00|470.16|466.26|471.39|467.49|472.69|468.79|469.97|466.07|511
1738783200000|2025-02-05 19:20:00|471.38|467.48|472.3|468.4|473.52|469.62|471.3|467.4|488
1738783500000|2025-02-05 19:25:00|472.41|468.51|473.25|469.35|473.35|469.45|471.69|467.79|342
1738783800000|2025-02-05 19:30:00|473.24|469.34|475.93|472.03|477.53|473.63|472.8|468.9|724
1738784100000|2025-02-05 19:35:00|475.92|472.02|477.21|473.31|477.29|473.39|475.42|471.52|589
1738784400000|2025-02-05 19:40:00|477.52|473.62|476.46|472.56|478.37|474.47|475.94|472.04|503
1738784700000|2025-02-05 19:45:00|476.47|472.57|478.05|474.15|478.07|474.17|475.35|471.45|531
1738785000000|2025-02-05 19:50:00|478.07|474.17|478.3|474.4|479.44|475.54|477.29|473.39|530
1738785300000|2025-02-05 19:55:00|478.29|474.39|478.25|474.35|479.08|475.18|477.68|473.78|364
1738785600000|2025-02-05 20:00:00|478.26|474.36|479.44|475.54|480.71|476.81|477.48|473.58|601
1738785900000|2025-02-05 20:05:00|479.41|475.51|480.47|476.57|480.47|476.57|478.47|474.57|594
1738786200000|2025-02-05 20:10:00|480.36|476.46|478.82|474.92|480.73|476.83|478.73|474.83|378
1738786500000|2025-02-05 20:15:00|478.83|474.93|477.95|474.05|479.17|475.27|477.3|473.4|490
1738786800000|2025-02-05 20:20:00|477.88|473.98|477.24|473.34|478.28|474.38|476.88|472.98|526
1738787100000|2025-02-05 20:25:00|477.26|473.36|477.51|473.61|477.81|473.91|476.15|472.25|411
1738787400000|2025-02-05 20:30:00|477.89|473.99|475.7|471.8|477.89|473.99|474.56|470.66|501
1738787700000|2025-02-05 20:35:00|475.6|471.7|474.72|470.82|476.57|472.67|474.49|470.59|491
1738788000000|2025-02-05 20:40:00|474.71|470.81|469.04|465.14|474.99|471.09|469.04|465.14|600
1738788300000|2025-02-05 20:45:00|469.08|465.18|471.82|467.92|472.17|468.27|468.85|464.95|856
1738788600000|2025-02-05 20:50:00|471.8|467.9|472.91|469.01|473.96|470.06|471.56|467.66|708
1738788900000|2025-02-05 20:55:00|472.89|468.99|473.62|469.72|474.47|470.57|472.13|468.23|563
1738789200000|2025-02-05 21:00:00|473.61|469.71|474.42|470.52|475.01|471.11|473.31|469.41|746
1738789500000|2025-02-05 21:05:00|474.4|470.5|474.22|470.32|474.73|470.83|472.91|469.01|557
1738789800000|2025-02-05 21:10:00|474.23|470.33|472.38|468.48|474.4|470.5|472.16|468.26|417
1738790100000|2025-02-05 21:15:00|472.37|468.47|474.33|470.43|474.69|470.79|471.67|467.77|542
1738790400000|2025-02-05 21:20:00|474.32|470.42|474.42|470.52|474.9|471|473.44|469.54|417
1738790700000|2025-02-05 21:25:00|474.46|470.56|473.55|469.65|474.8|470.9|473.21|469.31|316
1738791000000|2025-02-05 21:30:00|473.44|469.54|474.96|471.06|475.64|471.74|473.31|469.41|413
1738791300000|2025-02-05 21:35:00|474.86|470.96|476.09|472.19|476.21|472.31|473.86|469.96|429
1738791600000|2025-02-05 21:40:00|476.08|472.18|474.7|470.8|476.13|472.23|474.37|470.47|231
1738791900000|2025-02-05 21:45:00|474.65|470.75|473.94|470.04|474.76|470.86|473.35|469.45|362
1738792200000|2025-02-05 21:50:00|473.93|470.03|473.33|469.43|474.04|470.14|472.45|468.55|319
1738792500000|2025-02-05 21:55:00|473.31|469.41|472.34|468.44|473.93|470.03|470.62|466.72|540
1738792800000|2025-02-05 22:00:00|471.92|468.02|470.88|466.98|472.13|468.23|468.96|465.06|705
1738793100000|2025-02-05 22:05:00|470.89|466.99|471.02|467.12|472|468.1|470.43|466.53|570
1738793400000|2025-02-05 22:10:00|470.99|467.09|473.58|469.68|473.71|469.81|470.92|467.02|503
1738793700000|2025-02-05 22:15:00|473.57|469.67|470.14|466.24|474.35|470.45|469.91|466.01|623
1738794000000|2025-02-05 22:20:00|470.26|466.36|468.45|464.55|470.26|466.36|467.77|463.87|478
1738794300000|2025-02-05 22:25:00|468.44|464.54|468.52|464.62|469.86|465.96|468.34|464.44|269
1738794600000|2025-02-05 22:30:00|468.51|464.61|469.11|465.21|470.64|466.74|468.19|464.29|415
1738794900000|2025-02-05 22:35:00|469.1|465.2|466.47|462.57|469.41|465.51|464.61|460.71|597
1738795200000|2025-02-05 22:40:00|466.49|462.59|467.08|463.18|468.31|464.41|466.49|462.59|343
1738795500000|2025-02-05 22:45:00|467.09|463.19|468.76|464.86|468.79|464.89|466.92|463.02|221
1738795800000|2025-02-05 22:50:00|468.71|464.81|468.55|464.65|469.4|465.5|468.55|464.65|153
1738796100000|2025-02-05 22:55:00|468.53|464.63|468.01|464.11|468.53|464.63|467.5|463.6|179
1738796400000|2025-02-05 23:00:00|467.97|464.07|469.37|465.47|470.26|466.36|467.56|463.66|732
1738796700000|2025-02-05 23:05:00|469.27|465.37|470.85|466.95|471.43|467.53|468.49|464.59|484
1738797000000|2025-02-05 23:10:00|470.93|467.03|470.7|466.8|471.41|467.51|470.29|466.39|366
1738797300000|2025-02-05 23:15:00|470.47|466.57|470.62|466.72|470.75|466.85|469.64|465.74|365
1738797600000|2025-02-05 23:20:00|470.63|466.73|470.93|467.03|471.8|467.9|469.88|465.98|264
1738797900000|2025-02-05 23:25:00|470.91|467.01|468.95|465.05|470.93|467.03|468.54|464.64|249
1738798200000|2025-02-05 23:30:00|468.94|465.04|468.71|464.81|469.12|465.22|467.12|463.22|458
1738798500000|2025-02-05 23:35:00|468.7|464.8|470.26|466.36|470.67|466.77|468.55|464.65|452
1738798800000|2025-02-05 23:40:00|470.27|466.37|470.59|466.69|471.12|467.22|469.92|466.02|328
1738799100000|2025-02-05 23:45:00|470.57|466.67|471.05|467.15|471.47|467.57|470.37|466.47|335
1738799400000|2025-02-05 23:50:00|471.03|467.13|471.15|467.25|471.34|467.44|470.03|466.13|357
1738799700000|2025-02-05 23:55:00|471.14|467.24|470.37|466.47|471.41|467.51|470.19|466.29|266
1738800000000|2025-02-06 00:00:00|470.42|466.52|473.85|469.95|474|470.1|470.21|466.31|728
1738800300000|2025-02-06 00:05:00|473.86|469.96|472.21|468.31|474.21|470.31|471.87|467.97|586
1738800600000|2025-02-06 00:10:00|472.22|468.32|473.51|469.61|474.27|470.37|472.11|468.21|499
1738800900000|2025-02-06 00:15:00|473.52|469.62|473.32|469.42|474.09|470.19|472.51|468.61|569
1738801200000|2025-02-06 00:20:00|473.34|469.44|474.13|470.23|475.35|471.45|473.28|469.38|538
1738801500000|2025-02-06 00:25:00|474.07|470.17|473.14|469.24|474.13|470.23|472.58|468.68|336
1738801800000|2025-02-06 00:30:00|473.15|469.25|472.54|468.64|473.39|469.49|471.68|467.78|396
1738802100000|2025-02-06 00:35:00|472.49|468.59|473.11|469.21|474.15|470.25|472.41|468.51|442
1738802400000|2025-02-06 00:40:00|473.07|469.17|472.8|468.9|473.23|469.33|472.09|468.19|370
1738802700000|2025-02-06 00:45:00|472.95|469.05|470.77|466.87|472.97|469.07|470.36|466.46|363
1738803000000|2025-02-06 00:50:00|470.81|466.91|470.72|466.82|471.76|467.86|470.4|466.5|374
1738803300000|2025-02-06 00:55:00|470.73|466.83|470.62|466.72|471.29|467.39|470.47|466.57|267
1738803600000|2025-02-06 01:00:00|470.73|466.83|470.32|466.42|470.86|466.96|468.74|464.84|568
1738803900000|2025-02-06 01:05:00|470.33|466.43|473.46|469.56|473.6|469.7|469.66|465.76|522
1738804200000|2025-02-06 01:10:00|473.43|469.53|474.01|470.11|474.5|470.6|472.96|469.06|383
1738804500000|2025-02-06 01:15:00|473.97|470.07|473.71|469.81|474.22|470.32|473.14|469.24|359
1738804800000|2025-02-06 01:20:00|473.73|469.83|476.51|472.61|477.33|473.43|473.68|469.78|482
1738805100000|2025-02-06 01:25:00|476.5|472.6|474.76|470.86|476.5|472.6|474.76|470.86|323
1738805400000|2025-02-06 01:30:00|474.74|470.84|474.41|470.51|474.88|470.98|473.14|469.24|532
1738805700000|2025-02-06 01:35:00|474.42|470.52|472.68|468.78|474.85|470.95|472.08|468.18|409
1738806000000|2025-02-06 01:40:00|472.69|468.79|472.46|468.56|474.14|470.24|472.42|468.52|374
1738806300000|2025-02-06 01:45:00|472.44|468.54|472.59|468.69|473.95|470.05|471.9|468|481
1738806600000|2025-02-06 01:50:00|472.58|468.68|473.7|469.8|473.72|469.82|472.27|468.37|372
1738806900000|2025-02-06 01:55:00|473.68|469.78|473.88|469.98|474.58|470.68|473.5|469.6|416
1738807200000|2025-02-06 02:00:00|473.89|469.99|475.57|471.67|475.85|471.95|473.14|469.24|632
1738807500000|2025-02-06 02:05:00|475.71|471.81|476.39|472.49|476.72|472.82|474.74|470.84|535
1738807800000|2025-02-06 02:10:00|476.36|472.46|477.75|473.85|478.04|474.14|475.62|471.72|483
1738808100000|2025-02-06 02:15:00|477.73|473.83|478.35|474.45|478.97|475.07|476.94|473.04|620
1738808400000|2025-02-06 02:20:00|478.42|474.52|478.12|474.22|479.98|476.08|477.84|473.94|607
1738808700000|2025-02-06 02:25:00|478.1|474.2|477.82|473.92|479.65|475.75|477.69|473.79|485
1738809000000|2025-02-06 02:30:00|477.81|473.91|478.39|474.49|478.73|474.83|476.98|473.08|509
1738809300000|2025-02-06 02:35:00|478.37|474.47|477.31|473.41|478.55|474.65|477.04|473.14|443
1738809600000|2025-02-06 02:40:00|477.28|473.38|477.4|473.5|477.85|473.95|476.25|472.35|314
1738809900000|2025-02-06 02:45:00|477.38|473.48|476.86|472.96|477.53|473.63|476.09|472.19|421
1738810200000|2025-02-06 02:50:00|476.85|472.95|477.18|473.28|477.56|473.66|476.51|472.61|273
1738810500000|2025-02-06 02:55:00|477.15|473.25|477.27|473.37|477.71|473.81|476.64|472.74|312
1738810800000|2025-02-06 03:00:00|477.25|473.35|476.94|473.04|477.42|473.52|475.75|471.85|421
1738811100000|2025-02-06 03:05:00|477.13|473.23|475.84|471.94|477.76|473.86|475.5|471.6|423
1738811400000|2025-02-06 03:10:00|475.69|471.79|475.15|471.25|475.97|472.07|475.13|471.23|360
1738811700000|2025-02-06 03:15:00|475.14|471.24|474.68|470.78|475.37|471.47|474.46|470.56|386
1738812000000|2025-02-06 03:20:00|474.58|470.68|475.19|471.29|475.99|472.09|474.22|470.32|417
1738812300000|2025-02-06 03:25:00|475.12|471.22|476.14|472.24|476.26|472.36|474.6|470.7|300
1738812600000|2025-02-06 03:30:00|476.13|472.23|476.87|472.97|477.81|473.91|476.1|472.2|477
1738812900000|2025-02-06 03:35:00|476.86|472.96|478.23|474.33|478.46|474.56|476.78|472.88|385
1738813200000|2025-02-06 03:40:00|478.22|474.32|478.83|474.93|479.15|475.25|477.63|473.73|392
1738813500000|2025-02-06 03:45:00|478.82|474.92|477.99|474.09|478.82|474.92|477.84|473.94|316
1738813800000|2025-02-06 03:50:00|478.01|474.11|477.44|473.54|478.2|474.3|477.2|473.3|309
1738814100000|2025-02-06 03:55:00|477.43|473.53|477.11|473.21|477.61|473.71|476.91|473.01|270
1738814400000|2025-02-06 04:00:00|477.13|473.23|477.15|473.25|478.28|474.38|476.36|472.46|417
1738814700000|2025-02-06 04:05:00|477.14|473.24|476.37|472.47|477.48|473.58|476.37|472.47|343
1738815000000|2025-02-06 04:10:00|476.38|472.48|477.12|473.22|477.25|473.35|475.87|471.97|321
1738815300000|2025-02-06 04:15:00|477.33|473.43|478.84|474.94|479.22|475.32|476.92|473.02|473
1738815600000|2025-02-06 04:20:00|478.83|474.93|479.86|475.96|480.59|476.69|478.56|474.66|486
1738815900000|2025-02-06 04:25:00|479.87|475.97|479.7|475.8|479.97|476.07|478.84|474.94|397
1738816200000|2025-02-06 04:30:00|479.69|475.79|478.7|474.8|479.99|476.09|478.41|474.51|296
1738816500000|2025-02-06 04:35:00|478.62|474.72|478.73|474.83|479.6|475.7|478.3|474.4|235
1738816800000|2025-02-06 04:40:00|478.74|474.84|479.08|475.18|479.5|475.6|478.58|474.68|235
1738817100000|2025-02-06 04:45:00|479.07|475.17|478.53|474.63|479.24|475.34|477.82|473.92|223
1738817400000|2025-02-06 04:50:00|478.51|474.61|478.86|474.96|478.96|475.06|478.34|474.44|153
1738817700000|2025-02-06 04:55:00|479|475.1|479.23|475.33|479.74|475.84|478.51|474.61|223
1738818000000|2025-02-06 05:00:00|479.27|475.37|479.17|475.27|480.36|476.46|478.87|474.97|470
1738818300000|2025-02-06 05:05:00|479.16|475.26|479.23|475.33|479.52|475.62|478.73|474.83|300
1738818600000|2025-02-06 05:10:00|479.04|475.14|479.61|475.71|480.27|476.37|478.61|474.71|317
1738818900000|2025-02-06 05:15:00|479.54|475.64|478.48|474.58|479.55|475.65|477.6|473.7|321
1738819200000|2025-02-06 05:20:00|478.47|474.57|477.6|473.7|478.94|475.04|477.4|473.5|295
1738819500000|2025-02-06 05:25:00|477.59|473.69|478.75|474.85|478.75|474.85|477.39|473.49|357
1738819800000|2025-02-06 05:30:00|478.68|474.78|477.54|473.64|478.68|474.78|477.4|473.5|331
1738820100000|2025-02-06 05:35:00|477.57|473.67|480.3|476.4|480.3|476.4|476.99|473.09|353
1738820400000|2025-02-06 05:40:00|480.29|476.39|479.94|476.04|481.25|477.35|479.94|476.04|407
1738820700000|2025-02-06 05:45:00|479.95|476.05|480.14|476.24|481.11|477.21|479.91|476.01|271
1738821000000|2025-02-06 05:50:00|480.13|476.23|480.38|476.48|480.39|476.49|479.55|475.65|257
1738821300000|2025-02-06 05:55:00|480.46|476.56|480.63|476.73|481.23|477.33|480.46|476.56|225
1738821600000|2025-02-06 06:00:00|480.64|476.74|478.21|474.31|481.61|477.71|478.2|474.3|400
1738821900000|2025-02-06 06:05:00|478.2|474.3|479.19|475.29|479.68|475.78|477.76|473.86|344
1738822200000|2025-02-06 06:10:00|479.21|475.31|480.11|476.21|480.59|476.69|479.04|475.14|387
1738822500000|2025-02-06 06:15:00|480.12|476.22|482.41|478.51|482.72|478.82|479.94|476.04|454
1738822800000|2025-02-06 06:20:00|482.4|478.5|482.53|478.63|483.19|479.29|482.28|478.38|401
1738823100000|2025-02-06 06:25:00|482.55|478.65|481.54|477.64|482.89|478.99|481.24|477.34|412
1738823400000|2025-02-06 06:30:00|481.46|477.56|483.25|479.35|483.92|480.02|481.46|477.56|341
1738823700000|2025-02-06 06:35:00|483.24|479.34|485.46|481.56|486.15|482.25|483.17|479.27|377
1738824000000|2025-02-06 06:40:00|485.48|481.58|484.75|480.85|485.87|481.97|484.61|480.71|408
1738824300000|2025-02-06 06:45:00|484.76|480.86|483.95|480.05|484.77|480.87|483.23|479.33|380
1738824600000|2025-02-06 06:50:00|484.07|480.17|484.44|480.54|484.51|480.61|483.43|479.53|280
1738824900000|2025-02-06 06:55:00|484.35|480.45|485.25|481.35|485.87|481.97|484.35|480.45|320
1738825200000|2025-02-06 07:00:00|485.29|481.39|483.27|479.37|485.35|481.45|483.04|479.14|377
1738825500000|2025-02-06 07:05:00|483.3|479.4|482.49|478.59|483.93|480.03|482.27|478.37|306
1738825800000|2025-02-06 07:10:00|482.51|478.61|482.11|478.21|482.82|478.92|481.87|477.97|277
1738826100000|2025-02-06 07:15:00|482.04|478.14|482.37|478.47|482.81|478.91|481.91|478.01|336
1738826400000|2025-02-06 07:20:00|482.47|478.57|482.8|478.9|483.1|479.2|481.28|477.38|313
1738826700000|2025-02-06 07:25:00|482.66|478.76|481.85|477.95|483.31|479.41|481.84|477.94|265
1738827000000|2025-02-06 07:30:00|482.06|478.16|481.51|477.61|483.16|479.26|481.28|477.38|400
1738827300000|2025-02-06 07:35:00|481.56|477.66|482.14|478.24|482.3|478.4|481.32|477.42|346
1738827600000|2025-02-06 07:40:00|482.15|478.25|481.01|477.11|482.15|478.25|480.45|476.55|297
1738827900000|2025-02-06 07:45:00|481|477.1|480.35|476.45|481.39|477.49|480.28|476.38|367
1738828200000|2025-02-06 07:50:00|480.36|476.46|480.27|476.37|480.51|476.61|479.55|475.65|385
1738828500000|2025-02-06 07:55:00|480.26|476.36|480.76|476.86|480.86|476.96|480.01|476.11|289
1738828800000|2025-02-06 08:00:00|480.77|476.87|479.24|475.34|481.59|477.69|478.67|474.77|511
1738829100000|2025-02-06 08:05:00|479.3|475.4|481.49|477.59|482.23|478.33|479.23|475.33|502
1738829400000|2025-02-06 08:10:00|481.46|477.56|480.89|476.99|481.86|477.96|480.16|476.26|362
1738829700000|2025-02-06 08:15:00|480.91|477.01|480.8|476.9|481.35|477.45|479.88|475.98|383
1738830000000|2025-02-06 08:20:00|480.79|476.89|479.85|475.95|480.8|476.9|479.48|475.58|404
1738830300000|2025-02-06 08:25:00|479.84|475.94|480.13|476.23|481.22|477.32|479.59|475.69|346
1738830600000|2025-02-06 08:30:00|479.9|476|478.66|474.76|480.69|476.79|478.58|474.68|392
1738830900000|2025-02-06 08:35:00|478.65|474.75|479.45|475.55|479.47|475.57|477.67|473.77|453
1738831200000|2025-02-06 08:40:00|479.44|475.54|478.39|474.49|479.84|475.94|478.13|474.23|326
1738831500000|2025-02-06 08:45:00|478.37|474.47|478.86|474.96|478.95|475.05|477.73|473.83|376
1738831800000|2025-02-06 08:50:00|478.94|475.04|478.56|474.66|478.94|475.04|477.82|473.92|334
1738832100000|2025-02-06 08:55:00|478.52|474.62|477.35|473.45|478.54|474.64|476.82|472.92|392
1738832400000|2025-02-06 09:00:00|477.19|473.29|477.98|474.08|478.48|474.58|475.92|472.02|565
1738832700000|2025-02-06 09:05:00|478.03|474.13|479.26|475.36|479.59|475.69|477.15|473.25|491
1738833000000|2025-02-06 09:10:00|479.27|475.37|483.75|479.85|483.97|480.07|479.16|475.26|578
1738833300000|2025-02-06 09:15:00|483.74|479.84|482.57|478.67|484|480.1|481.73|477.83|613
1738833600000|2025-02-06 09:20:00|482.69|478.79|481.28|477.38|483.43|479.53|481.11|477.21|607
1738833900000|2025-02-06 09:25:00|481.27|477.37|480.41|476.51|481.51|477.61|480.41|476.51|483
1738834200000|2025-02-06 09:30:00|480.21|476.31|482.3|478.4|482.66|478.76|480.21|476.31|500
1738834500000|2025-02-06 09:35:00|482.32|478.42|482.09|478.19|483.2|479.3|481.49|477.59|438
1738834800000|2025-02-06 09:40:00|482.08|478.18|480.71|476.81|482.46|478.56|480.69|476.79|375
1738835100000|2025-02-06 09:45:00|480.77|476.87|481.6|477.7|482.35|478.45|480.75|476.85|399
1738835400000|2025-02-06 09:50:00|481.58|477.68|482.3|478.4|482.92|479.02|481.49|477.59|345
1738835700000|2025-02-06 09:55:00|482.25|478.35|482.71|478.81|483.72|479.82|482.25|478.35|414
1738836000000|2025-02-06 10:00:00|482.42|478.52|483.18|479.28|483.42|479.52|481.47|477.57|545
1738836300000|2025-02-06 10:05:00|483.12|479.22|484.24|480.34|484.24|480.34|481.87|477.97|614
1738836600000|2025-02-06 10:10:00|484.23|480.33|483.16|479.26|484.23|480.33|482.71|478.81|412
1738836900000|2025-02-06 10:15:00|483.12|479.22|482.48|478.58|483.28|479.38|481.9|478|490
1738837200000|2025-02-06 10:20:00|482.49|478.59|482.71|478.81|483.49|479.59|482.03|478.13|370
1738837500000|2025-02-06 10:25:00|482.69|478.79|483.06|479.16|484.63|480.73|482.25|478.35|556
1738837800000|2025-02-06 10:30:00|483.11|479.21|481.93|478.03|483.33|479.43|481.76|477.86|495
1738838100000|2025-02-06 10:35:00|481.99|478.09|479.95|476.05|482.19|478.29|479.73|475.83|563
1738838400000|2025-02-06 10:40:00|479.94|476.04|480.87|476.97|481.3|477.4|479.7|475.8|643
1738838700000|2025-02-06 10:45:00|480.99|477.09|481.42|477.52|481.7|477.8|479.64|475.74|723
1738839000000|2025-02-06 10:50:00|481.37|477.47|482.19|478.29|483.15|479.25|481.21|477.31|764
1738839300000|2025-02-06 10:55:00|482.18|478.28|482.39|478.49|482.48|478.58|481.15|477.25|493
1738839600000|2025-02-06 11:00:00|483|479.1|480.72|476.82|483.03|479.13|479.63|475.73|728
1738839900000|2025-02-06 11:05:00|480.71|476.81|480.35|476.45|481.74|477.84|480.25|476.35|671
1738840200000|2025-02-06 11:10:00|480.34|476.44|479.57|475.67|480.35|476.45|478.87|474.97|681
1738840500000|2025-02-06 11:15:00|479.72|475.82|477.68|473.78|479.72|475.82|476.16|472.26|792
1738840800000|2025-02-06 11:20:00|477.69|473.79|477.02|473.12|478.06|474.16|476.08|472.18|578
1738841100000|2025-02-06 11:25:00|477.15|473.25|477.13|473.23|477.65|473.75|475.98|472.08|497
1738841400000|2025-02-06 11:30:00|477.14|473.24|474.63|470.73|477.59|473.69|473.96|470.06|758
1738841700000|2025-02-06 11:35:00|474.62|470.72|476.07|472.17|477.04|473.14|474.13|470.23|782
1738842000000|2025-02-06 11:40:00|475.97|472.07|477.46|473.56|477.87|473.97|475.63|471.73|695
1738842300000|2025-02-06 11:45:00|477.38|473.48|478.52|474.62|479.17|475.27|477.12|473.22|591
1738842600000|2025-02-06 11:50:00|478.51|474.61|478.9|475|479.61|475.71|478.21|474.31|649
1738842900000|2025-02-06 11:55:00|479.09|475.19|477.73|473.83|479.36|475.46|477.34|473.44|456
1738843200000|2025-02-06 12:00:00|477.72|473.82|477.41|473.51|478.41|474.51|476.54|472.64|637
1738843500000|2025-02-06 12:05:00|477.45|473.55|474.53|470.63|478.4|474.5|474.44|470.54|612
1738843800000|2025-02-06 12:10:00|474.52|470.62|475.76|471.86|476.06|472.16|474.49|470.59|667
1738844100000|2025-02-06 12:15:00|475.42|471.52|474.17|470.27|475.53|471.63|473.49|469.59|706
1738844400000|2025-02-06 12:20:00|474.18|470.28|472.76|468.86|474.72|470.82|472.67|468.77|602
1738844700000|2025-02-06 12:25:00|472.74|468.84|473.61|469.71|474.18|470.28|472.6|468.7|500
1738845000000|2025-02-06 12:30:00|473.6|469.7|468.65|464.75|474.26|470.36|468.36|464.46|692
1738845300000|2025-02-06 12:35:00|468.75|464.85|471.52|467.62|471.54|467.64|468.68|464.78|850
1738845600000|2025-02-06 12:40:00|471.51|467.61|472.18|468.28|472.69|468.79|470.98|467.08|756
1738845900000|2025-02-06 12:45:00|472.16|468.26|470.69|466.79|472.55|468.65|470.57|466.67|770
1738846200000|2025-02-06 12:50:00|470.85|466.95|472.6|468.7|472.88|468.98|470.56|466.66|716
1738846500000|2025-02-06 12:55:00|472.59|468.69|471.02|467.12|472.64|468.74|470.54|466.64|705
1738846800000|2025-02-06 13:00:00|471.01|467.11|471.66|467.76|473.48|469.58|470.8|466.9|849
1738847100000|2025-02-06 13:05:00|471.65|467.75|471.61|467.71|472.16|468.26|470.68|466.78|687
1738847400000|2025-02-06 13:10:00|471.62|467.72|472.93|469.03|472.93|469.03|471.46|467.56|682
1738847700000|2025-02-06 13:15:00|473.05|469.15|472.83|468.93|473.7|469.8|472.4|468.5|804
1738848000000|2025-02-06 13:20:00|472.82|468.92|472.92|469.02|473.49|469.59|471.74|467.84|754
1738848300000|2025-02-06 13:25:00|473.08|469.18|472.38|468.48|474.12|470.22|472.15|468.25|693
1738848600000|2025-02-06 13:30:00|472.37|468.47|476.87|472.97|478.23|474.33|472.11|468.21|859
1738848900000|2025-02-06 13:35:00|477.02|473.12|477.25|473.35|478|474.1|475.37|471.47|726
1738849200000|2025-02-06 13:40:00|476.81|472.91|473.66|469.76|476.81|472.91|473.66|469.76|307
1738849500000|2025-02-06 13:45:00|473.52|469.62|473.21|469.31|474.89|470.99|472.14|468.24|592
1738849800000|2025-02-06 13:50:00|473.23|469.33|475.19|471.29|475.19|471.29|472.64|468.74|534
1738850100000|2025-02-06 13:55:00|475.21|471.31|474.52|470.62|476.4|472.5|474.03|470.13|452
1738850400000|2025-02-06 14:00:00|474.73|470.83|473.59|469.69|475.62|471.72|473.51|469.61|704
1738850700000|2025-02-06 14:05:00|473.55|469.65|472.19|468.29|473.74|469.84|470.71|466.81|654
1738851000000|2025-02-06 14:10:00|472.42|468.52|471.91|468.01|472.55|468.65|471.34|467.44|528
1738851300000|2025-02-06 14:15:00|472.06|468.16|468.27|464.37|472.35|468.45|466.85|462.95|848
1738851600000|2025-02-06 14:20:00|468.28|464.38|468.08|464.18|469.46|465.56|468.03|464.13|653
1738851900000|2025-02-06 14:25:00|468.28|464.38|470.08|466.18|470.1|466.2|468.09|464.19|587
1738852200000|2025-02-06 14:30:00|470.06|466.16|471.27|467.37|471.48|467.58|466.4|462.5|839
1738852500000|2025-02-06 14:35:00|471.26|467.36|468.74|464.84|472.18|468.28|468.3|464.4|946
1738852800000|2025-02-06 14:40:00|468.93|465.03|466.31|462.41|469.48|465.58|464.28|460.38|961
1738853100000|2025-02-06 14:45:00|466.33|462.43|467.57|463.67|468.19|464.29|465.58|461.68|910
1738853400000|2025-02-06 14:50:00|467.58|463.68|464.6|460.7|467.75|463.85|463.65|459.75|832
1738853700000|2025-02-06 14:55:00|464.59|460.69|465.13|461.23|466.25|462.35|463.86|459.96|863
1738854000000|2025-02-06 15:00:00|465.07|461.17|465.14|461.24|467.32|463.42|464.76|460.86|875
1738854300000|2025-02-06 15:05:00|465.11|461.21|466.68|462.78|467.12|463.22|463.53|459.63|946
1738854600000|2025-02-06 15:10:00|466.65|462.75|465.86|461.96|466.95|463.05|464.87|460.97|755
1738854900000|2025-02-06 15:15:00|465.84|461.94|463.42|459.52|466.36|462.46|460.28|456.38|983
1738855200000|2025-02-06 15:20:00|463.44|459.54|461.33|457.43|463.59|459.69|460.33|456.43|961
1738855500000|2025-02-06 15:25:00|461.34|457.44|461.6|457.7|463.49|459.59|460.43|456.53|883
1738855800000|2025-02-06 15:30:00|461.21|457.31|459.1|455.2|461.62|457.72|456.51|452.61|959
1738856100000|2025-02-06 15:35:00|459.09|455.19|457.34|453.44|459.4|455.5|455.53|451.63|924
1738856400000|2025-02-06 15:40:00|457.52|453.62|455.22|451.32|458.93|455.03|454.5|450.6|1049
1738856700000|2025-02-06 15:45:00|455.51|451.61|455.49|451.59|456.23|452.33|453.05|449.15|1034
1738857000000|2025-02-06 15:50:00|455.46|451.56|453.75|449.85|456.02|452.12|451.54|447.64|913
1738857300000|2025-02-06 15:55:00|453.72|449.82|455.33|451.43|455.57|451.67|453.13|449.23|867
1738857600000|2025-02-06 16:00:00|455.34|451.44|458.29|454.39|458.62|454.72|454.57|450.67|970
1738857900000|2025-02-06 16:05:00|458.22|454.32|459.48|455.58|459.71|455.81|457.03|453.13|875
1738858200000|2025-02-06 16:10:00|459.46|455.56|459.83|455.93|459.99|456.09|457.4|453.5|785
1738858500000|2025-02-06 16:15:00|459.81|455.91|454.06|450.16|459.87|455.97|454.06|450.16|840
1738858800000|2025-02-06 16:20:00|454.22|450.32|454.76|450.86|455.31|451.41|452.64|448.74|884
1738859100000|2025-02-06 16:25:00|454.77|450.87|453.51|449.61|455.85|451.95|453.1|449.2|755
1738859400000|2025-02-06 16:30:00|453.5|449.6|453.06|449.16|455.32|451.42|452.64|448.74|950
1738859700000|2025-02-06 16:35:00|453.07|449.17|454.54|450.64|455.68|451.78|452.62|448.72|870
1738860000000|2025-02-06 16:40:00|454.49|450.59|454.4|450.5|454.92|451.02|453.05|449.15|732
1738860300000|2025-02-06 16:45:00|454.24|450.34|455.71|451.81|456.67|452.77|452.99|449.09|793
1738860600000|2025-02-06 16:50:00|455.73|451.83|453.92|450.02|455.83|451.93|453.33|449.43|607
1738860900000|2025-02-06 16:55:00|453.94|450.04|454.74|450.84|454.88|450.98|453.23|449.33|511
1738861200000|2025-02-06 17:00:00|454.73|450.83|456.47|452.57|456.93|453.03|452.2|448.3|824
1738861500000|2025-02-06 17:05:00|456.48|452.58|456.24|452.34|457.33|453.43|455.69|451.79|653
1738861800000|2025-02-06 17:10:00|456.23|452.33|455.75|451.85|456.36|452.46|454.42|450.52|561
1738862100000|2025-02-06 17:15:00|455.8|451.9|454.56|450.66|457|453.1|453.54|449.64|625
1738862400000|2025-02-06 17:20:00|454.5|450.6|456.72|452.82|457.09|453.19|454.44|450.54|598
1738862700000|2025-02-06 17:25:00|456.73|452.83|458.24|454.34|458.61|454.71|455.79|451.89|492
1738863000000|2025-02-06 17:30:00|458.18|454.28|457.51|453.61|459.29|455.39|456.96|453.06|730
1738863300000|2025-02-06 17:35:00|457.27|453.37|461.2|457.3|462.28|458.38|457.07|453.17|778
1738863600000|2025-02-06 17:40:00|461.28|457.38|458.12|454.22|461.49|457.59|457.53|453.63|559
1738863900000|2025-02-06 17:45:00|458.11|454.21|457.65|453.75|458.35|454.45|456.88|452.98|705
1738864200000|2025-02-06 17:50:00|457.66|453.76|456.19|452.29|458|454.1|456.19|452.29|544
1738864500000|2025-02-06 17:55:00|456.05|452.15|455.25|451.35|456.22|452.32|454.81|450.91|502
1738864800000|2025-02-06 18:00:00|455.23|451.33|454.92|451.02|455.41|451.51|451.48|447.58|853
1738865100000|2025-02-06 18:05:00|454.94|451.04|455.43|451.53|455.88|451.98|454.5|450.6|678
1738865400000|2025-02-06 18:10:00|455.51|451.61|453.78|449.88|455.81|451.91|453.09|449.19|757
1738865700000|2025-02-06 18:15:00|453.8|449.9|456.51|452.61|456.89|452.99|453.65|449.75|785
1738866000000|2025-02-06 18:20:00|456.17|452.27|456.69|452.79|457.58|453.68|455.93|452.03|691
1738866300000|2025-02-06 18:25:00|456.7|452.8|455.45|451.55|456.78|452.88|454.91|451.01|631
1738866600000|2025-02-06 18:30:00|455.44|451.54|455.58|451.68|456.8|452.9|452.23|448.33|805
1738866900000|2025-02-06 18:35:00|455.57|451.67|454|450.1|456.77|452.87|453.77|449.87|799
1738867200000|2025-02-06 18:40:00|453.99|450.09|453.89|449.99|454.65|450.75|453.39|449.49|487
1738867500000|2025-02-06 18:45:00|453.87|449.97|454.87|450.97|455.11|451.21|453.08|449.18|675
1738867800000|2025-02-06 18:50:00|454.83|450.93|454.02|450.12|455.64|451.74|453.5|449.6|583
1738868100000|2025-02-06 18:55:00|453.99|450.09|453.03|449.13|454.9|451|452.89|448.99|465
1738868400000|2025-02-06 19:00:00|452.66|448.76|453.93|450.03|453.93|450.03|449.79|445.89|952
1738868700000|2025-02-06 19:05:00|453.92|450.02|453.14|449.24|454.16|450.26|450.99|447.09|765
1738869000000|2025-02-06 19:10:00|452.93|449.03|456.14|452.24|456.73|452.83|452.92|449.02|689
1738869300000|2025-02-06 19:15:00|456.15|452.25|457.27|453.37|459.45|455.55|456.08|452.18|735
1738869600000|2025-02-06 19:20:00|457.21|453.31|457.93|454.03|459.01|455.11|457.02|453.12|642
1738869900000|2025-02-06 19:25:00|457.92|454.02|455.6|451.7|458.13|454.23|455.55|451.65|567
1738870200000|2025-02-06 19:30:00|455.64|451.74|454.52|450.62|455.97|452.07|452.99|449.09|823
1738870500000|2025-02-06 19:35:00|454.72|450.82|453.53|449.63|454.95|451.05|452.73|448.83|641
1738870800000|2025-02-06 19:40:00|453.51|449.61|454.37|450.47|455.35|451.45|453.01|449.11|523
1738871100000|2025-02-06 19:45:00|454.36|450.46|452.5|448.6|454.57|450.67|451.35|447.45|727
1738871400000|2025-02-06 19:50:00|452.36|448.46|453.04|449.14|453.25|449.35|451.17|447.27|642
1738871700000|2025-02-06 19:55:00|453.03|449.13|452.61|448.71|453.76|449.86|452.28|448.38|548
1738872000000|2025-02-06 20:00:00|452.64|448.74|454.37|450.47|455.58|451.68|451.71|447.81|696
1738872300000|2025-02-06 20:05:00|454.39|450.49|455.35|451.45|455.83|451.93|453.65|449.75|611
1738872600000|2025-02-06 20:10:00|455.55|451.65|456.61|452.71|457.48|453.58|455.49|451.59|575
1738872900000|2025-02-06 20:15:00|456.6|452.7|455.75|451.85|457.41|453.51|455.48|451.58|627
1738873200000|2025-02-06 20:20:00|455.74|451.84|456.31|452.41|457.96|454.06|455.39|451.49|606
1738873500000|2025-02-06 20:25:00|456.33|452.43|455.95|452.05|456.76|452.86|455.42|451.52|389
1738873800000|2025-02-06 20:30:00|455.86|451.96|457.94|454.04|458.7|454.8|455.52|451.62|706
1738874100000|2025-02-06 20:35:00|457.95|454.05|457.88|453.98|458.46|454.56|457.03|453.13|666
1738874400000|2025-02-06 20:40:00|457.74|453.84|458.31|454.41|458.92|455.02|457.42|453.52|641
1738874700000|2025-02-06 20:45:00|458.25|454.35|459.12|455.22|461.7|457.8|457.23|453.33|833
1738875000000|2025-02-06 20:50:00|459.22|455.32|459.17|455.27|459.51|455.61|458.13|454.23|564
1738875300000|2025-02-06 20:55:00|459.15|455.25|459.93|456.03|460.2|456.3|458.8|454.9|474
1738875600000|2025-02-06 21:00:00|460.34|456.44|458.42|454.52|460.35|456.45|458.07|454.17|777
1738875900000|2025-02-06 21:05:00|458.37|454.47|457.93|454.03|459.48|455.58|457.58|453.68|708
1738876200000|2025-02-06 21:10:00|457.91|454.01|456.42|452.52|458.26|454.36|456.29|452.39|507
1738876500000|2025-02-06 21:15:00|456.43|452.53|454.83|450.93|456.94|453.04|453.81|449.91|683
1738876800000|2025-02-06 21:20:00|454.84|450.94|454.43|450.53|455.39|451.49|453.49|449.59|538
1738877100000|2025-02-06 21:25:00|454.42|450.52|453.66|449.76|454.87|450.97|453.53|449.63|381
1738877400000|2025-02-06 21:30:00|453.67|449.77|453.99|450.09|454.05|450.15|450.6|446.7|711
1738877700000|2025-02-06 21:35:00|454|450.1|455.08|451.18|455.73|451.83|453.78|449.88|593
1738878000000|2025-02-06 21:40:00|455.1|451.2|455.75|451.85|456.06|452.16|454.61|450.71|518
1738878300000|2025-02-06 21:45:00|455.76|451.86|454.98|451.08|456.52|452.62|454.62|450.72|649
1738878600000|2025-02-06 21:50:00|455.01|451.11|454.38|450.48|455.67|451.77|454.08|450.18|445
1738878900000|2025-02-06 21:55:00|454.24|450.34|456.24|452.34|458|454.1|454.13|450.23|727
1738879200000|2025-02-06 22:00:00|456.23|452.33|455.47|451.57|456.48|452.58|454.42|450.52|652
1738879500000|2025-02-06 22:05:00|455.51|451.61|454.18|450.28|455.53|451.63|453.28|449.38|496
1738879800000|2025-02-06 22:10:00|454.02|450.12|451.83|447.93|454.37|450.47|451.8|447.9|673
1738880100000|2025-02-06 22:15:00|451.82|447.92|451.14|447.24|453.76|449.86|450.77|446.87|761
1738880400000|2025-02-06 22:20:00|451.17|447.27|451.68|447.78|451.91|448.01|449.57|445.67|376
1738880700000|2025-02-06 22:25:00|451.67|447.77|453.78|449.88|454.03|450.13|450.74|446.84|397
1738881000000|2025-02-06 22:30:00|453.67|449.77|453.19|449.29|453.69|449.79|451.71|447.81|372
1738881300000|2025-02-06 22:35:00|453.2|449.3|454.07|450.17|454.55|450.65|452.58|448.68|450
1738881600000|2025-02-06 22:40:00|453.98|450.08|454.04|450.14|454.25|450.35|453.58|449.68|156
1738881900000|2025-02-06 22:45:00|454.05|450.15|453.18|449.28|454.34|450.44|453.16|449.26|162
1738882200000|2025-02-06 22:50:00|453.19|449.29|454.9|451|455.18|451.28|453.06|449.16|221
1738882500000|2025-02-06 22:55:00|455.01|451.11|455.3|451.4|456.07|452.17|454.95|451.05|268
1738882800000|2025-02-06 23:00:00|455.32|451.42|455.64|451.74|455.82|451.92|453.67|449.77|632
1738883100000|2025-02-06 23:05:00|455.63|451.73|455.19|451.29|455.93|452.03|454.47|450.57|450
1738883400000|2025-02-06 23:10:00|455.07|451.17|453.45|449.55|455.48|451.58|453.27|449.37|275
1738883700000|2025-02-06 23:15:00|453.44|449.54|454.3|450.4|454.56|450.66|452.76|448.86|472
1738884000000|2025-02-06 23:20:00|454.31|450.41|452.86|448.96|454.62|450.72|452.78|448.88|399
1738884300000|2025-02-06 23:25:00|452.88|448.98|451.56|447.66|452.88|448.98|451.56|447.66|339
1738884600000|2025-02-06 23:30:00|451.57|447.67|450.94|447.04|452.09|448.19|450.75|446.85|370
1738884900000|2025-02-06 23:35:00|450.96|447.06|451.15|447.25|452.01|448.11|450.52|446.62|324
1738885200000|2025-02-06 23:40:00|451.14|447.24|449.12|445.22|451.17|447.27|446.98|443.08|578
1738885500000|2025-02-06 23:45:00|449.13|445.23|449.55|445.65|450.53|446.63|448.82|444.92|647
1738885800000|2025-02-06 23:50:00|449.5|445.6|451.2|447.3|451.57|447.67|449.19|445.29|474
1738886100000|2025-02-06 23:55:00|451.19|447.29|451.37|447.47|452.27|448.37|451.19|447.29|316
1738886400000|2025-02-07 00:00:00|451.47|447.57|454.95|451.05|455.5|451.6|450.84|446.94|755
1738886700000|2025-02-07 00:05:00|454.94|451.04|455.46|451.56|456.86|452.96|454.8|450.9|536
1738887000000|2025-02-07 00:10:00|455.49|451.59|455.08|451.18|456.44|452.54|454.97|451.07|484
1738887300000|2025-02-07 00:15:00|455.07|451.17|455.06|451.16|456.07|452.17|454.61|450.71|503
1738887600000|2025-02-07 00:20:00|455.05|451.15|458.14|454.24|458.78|454.88|455.01|451.11|641
1738887900000|2025-02-07 00:25:00|458.15|454.25|457|453.1|458.48|454.58|456.58|452.68|515
1738888200000|2025-02-07 00:30:00|457.01|453.11|456.24|452.34|458.26|454.36|455.89|451.99|448
1738888500000|2025-02-07 00:35:00|456.22|452.32|455.16|451.26|456.31|452.41|454.96|451.06|430
1738888800000|2025-02-07 00:40:00|455.15|451.25|453.76|449.86|455.74|451.84|453.73|449.83|411
1738889100000|2025-02-07 00:45:00|453.75|449.85|453.1|449.2|454.56|450.66|452.49|448.59|600
1738889400000|2025-02-07 00:50:00|453.13|449.23|453.64|449.74|453.8|449.9|452.09|448.19|600
1738889700000|2025-02-07 00:55:00|453.67|449.77|454.06|450.16|454.88|450.98|453.07|449.17|437
1738890000000|2025-02-07 01:00:00|454.12|450.22|455.75|451.85|456.14|452.24|454.02|450.12|626
1738890300000|2025-02-07 01:05:00|455.71|451.81|456.62|452.72|457.95|454.05|455.4|451.5|538
1738890600000|2025-02-07 01:10:00|456.61|452.71|456.91|453.01|457.82|453.92|456.38|452.48|451
1738890900000|2025-02-07 01:15:00|457.31|453.41|456.61|452.71|457.4|453.5|456.14|452.24|355
1738891200000|2025-02-07 01:20:00|456.62|452.72|457.44|453.54|458.04|454.14|456.22|452.32|379
1738891500000|2025-02-07 01:25:00|457.43|453.53|456.37|452.47|457.43|453.53|455.18|451.28|387
1738891800000|2025-02-07 01:30:00|456.35|452.45|455.04|451.14|456.79|452.89|453.68|449.78|542
1738892100000|2025-02-07 01:35:00|454.94|451.04|456.65|452.75|457.3|453.4|454.57|450.67|531
1738892400000|2025-02-07 01:40:00|456.64|452.74|457.45|453.55|457.64|453.74|455.72|451.82|372
1738892700000|2025-02-07 01:45:00|457.59|453.69|457.26|453.36|458.04|454.14|456.58|452.68|460
1738893000000|2025-02-07 01:50:00|457.32|453.42|464.87|460.97|465.11|461.21|456.84|452.94|817
1738893300000|2025-02-07 01:55:00|464.72|460.82|461.51|457.61|465.08|461.18|461.49|457.59|808
1738893600000|2025-02-07 02:00:00|461.43|457.53|462.15|458.25|464.29|460.39|461.21|457.31|751
1738893900000|2025-02-07 02:05:00|462.28|458.38|461.87|457.97|463.23|459.33|461.71|457.81|737
1738894200000|2025-02-07 02:10:00|461.86|457.96|461.48|457.58|462.32|458.42|460.87|456.97|636
1738894500000|2025-02-07 02:15:00|461.58|457.68|462.21|458.31|462.45|458.55|460.06|456.16|678
1738894800000|2025-02-07 02:20:00|462.2|458.3|462.35|458.45|463.52|459.62|461.79|457.89|504
1738895100000|2025-02-07 02:25:00|462.34|458.44|462.49|458.59|463.49|459.59|461.87|457.97|373
1738895400000|2025-02-07 02:30:00|462.5|458.6|462.79|458.89|463.57|459.67|461.82|457.92|474
1738895700000|2025-02-07 02:35:00|462.78|458.88|461.49|457.59|463.68|459.78|461.4|457.5|478
1738896000000|2025-02-07 02:40:00|461.54|457.64|461.43|457.53|461.76|457.86|460.92|457.02|407
1738896300000|2025-02-07 02:45:00|461.45|457.55|461.7|457.8|462.14|458.24|461.05|457.15|364
1738896600000|2025-02-07 02:50:00|461.75|457.85|461.43|457.53|462.96|459.06|461.22|457.32|368
1738896900000|2025-02-07 02:55:00|461.4|457.5|462.75|458.85|462.94|459.04|461.17|457.27|296
1738897200000|2025-02-07 03:00:00|462.72|458.82|461.46|457.56|463.41|459.51|461.41|457.51|425
1738897500000|2025-02-07 03:05:00|461.54|457.64|463.04|459.14|464.03|460.13|461.4|457.5|386
1738897800000|2025-02-07 03:10:00|463.01|459.11|462.5|458.6|463.99|460.09|462.42|458.52|442
1738898100000|2025-02-07 03:15:00|462.47|458.57|462.47|458.57|463.52|459.62|462.3|458.4|355
1738898400000|2025-02-07 03:20:00|462.48|458.58|460.99|457.09|462.5|458.6|460.99|457.09|368
1738898700000|2025-02-07 03:25:00|461.02|457.12|460.88|456.98|461.55|457.65|460.47|456.57|276
1738899000000|2025-02-07 03:30:00|460.81|456.91|458.82|454.92|460.81|456.91|458.67|454.77|389
1738899300000|2025-02-07 03:35:00|458.83|454.93|458.31|454.41|459.4|455.5|457.7|453.8|523
1738899600000|2025-02-07 03:40:00|458.53|454.63|458.7|454.8|458.95|455.05|457.54|453.64|498
1738899900000|2025-02-07 03:45:00|458.75|454.85|459.36|455.46|459.92|456.02|458.54|454.64|419
1738900200000|2025-02-07 03:50:00|459.37|455.47|460.49|456.59|460.76|456.86|459.37|455.47|361
1738900500000|2025-02-07 03:55:00|460.51|456.61|460.91|457.01|461.4|457.5|460.31|456.41|304
1738900800000|2025-02-07 04:00:00|460.92|457.02|461.69|457.79|462.33|458.43|460.19|456.29|452
1738901100000|2025-02-07 04:05:00|461.67|457.77|462.46|458.56|463.01|459.11|461.22|457.32|360
1738901400000|2025-02-07 04:10:00|462.44|458.54|462.11|458.21|462.8|458.9|461.99|458.09|245
1738901700000|2025-02-07 04:15:00|462.09|458.19|462.88|458.98|463.12|459.22|461.6|457.7|347
1738902000000|2025-02-07 04:20:00|462.62|458.72|463.21|459.31|463.34|459.44|462.31|458.41|327
1738902300000|2025-02-07 04:25:00|463.1|459.2|462.22|458.32|463.21|459.31|461.89|457.99|218
1738902600000|2025-02-07 04:30:00|462.26|458.36|462.49|458.59|462.95|459.05|461.78|457.88|390
1738902900000|2025-02-07 04:35:00|462.4|458.5|462.23|458.33|463.73|459.83|462|458.1|321
1738903200000|2025-02-07 04:40:00|462.27|458.37|461.18|457.28|462.29|458.39|460.98|457.08|323
1738903500000|2025-02-07 04:45:00|461.21|457.31|460.57|456.67|462.02|458.12|460.46|456.56|249
1738903800000|2025-02-07 04:50:00|460.56|456.66|461.1|457.2|461.16|457.26|459.93|456.03|229
1738904100000|2025-02-07 04:55:00|460.41|456.51|461.11|457.21|461.5|457.6|460.41|456.51|242
1738904400000|2025-02-07 05:00:00|461.1|457.2|463.02|459.12|463.65|459.75|461.1|457.2|397
1738904700000|2025-02-07 05:05:00|463.03|459.13|461.8|457.9|463.47|459.57|461.35|457.45|334
1738905000000|2025-02-07 05:10:00|461.81|457.91|461.96|458.06|462.39|458.49|461.54|457.64|245
1738905300000|2025-02-07 05:15:00|461.97|458.07|462.05|458.15|462.95|459.05|461.91|458.01|402
1738905600000|2025-02-07 05:20:00|462.03|458.13|461.13|457.23|462.03|458.13|460.52|456.62|327
1738905900000|2025-02-07 05:25:00|461.14|457.24|461.7|457.8|462.07|458.17|460.57|456.67|282
1738906200000|2025-02-07 05:30:00|461.55|457.65|462.32|458.42|462.91|459.01|460.59|456.69|502
1738906500000|2025-02-07 05:35:00|462.34|458.44|462.91|459.01|463.01|459.11|461.62|457.72|349
1738906800000|2025-02-07 05:40:00|462.86|458.96|463.47|459.57|463.64|459.74|462.72|458.82|254
1738907100000|2025-02-07 05:45:00|463.48|459.58|463.12|459.22|463.71|459.81|462.42|458.52|318
1738907400000|2025-02-07 05:50:00|463.07|459.17|463.32|459.42|463.95|460.05|462.69|458.79|299
1738907700000|2025-02-07 05:55:00|463.33|459.43|463.84|459.94|463.85|459.95|463.02|459.12|196
1738908000000|2025-02-07 06:00:00|463.88|459.98|462.02|458.12|464.19|460.29|461.18|457.28|386
1738908300000|2025-02-07 06:05:00|461.79|457.89|461.56|457.66|462.29|458.39|461.18|457.28|365
1738908600000|2025-02-07 06:10:00|461.57|457.67|462.15|458.25|462.15|458.25|461.27|457.37|226
1738908900000|2025-02-07 06:15:00|462.14|458.24|461.61|457.71|462.93|459.03|461.44|457.54|287
1738909200000|2025-02-07 06:20:00|461.6|457.7|459.47|455.57|461.62|457.72|458.49|454.59|407
1738909500000|2025-02-07 06:25:00|459.48|455.58|456.45|452.55|459.71|455.81|455.87|451.97|466
1738909800000|2025-02-07 06:30:00|456.48|452.58|455.98|452.08|457.83|453.93|455.94|452.04|555
1738910100000|2025-02-07 06:35:00|455.95|452.05|455.67|451.77|456.07|452.17|453.18|449.28|666
1738910400000|2025-02-07 06:40:00|455.68|451.78|454.77|450.87|455.98|452.08|454.13|450.23|471
1738910700000|2025-02-07 06:45:00|454.83|450.93|455.58|451.68|456.24|452.34|453.13|449.23|594
1738911000000|2025-02-07 06:50:00|455.76|451.86|456.9|453|457.31|453.41|455.6|451.7|434
1738911300000|2025-02-07 06:55:00|456.89|452.99|456.82|452.92|457.42|453.52|456.42|452.52|359
1738911600000|2025-02-07 07:00:00|456.84|452.94|458.51|454.61|459.2|455.3|456.82|452.92|517
1738911900000|2025-02-07 07:05:00|458.49|454.59|459.08|455.18|459.88|455.98|457.93|454.03|515
1738912200000|2025-02-07 07:10:00|459.06|455.16|458.76|454.86|459.8|455.9|458.38|454.48|373
1738912500000|2025-02-07 07:15:00|458.77|454.87|463.42|459.52|464.32|460.42|458.77|454.87|554
1738912800000|2025-02-07 07:20:00|463.43|459.53|462.64|458.74|463.91|460.01|461.83|457.93|611
1738913100000|2025-02-07 07:25:00|462.65|458.75|461.51|457.61|463.35|459.45|461.36|457.46|358
1738913400000|2025-02-07 07:30:00|461.52|457.62|462.8|458.9|463.17|459.27|461.12|457.22|503
1738913700000|2025-02-07 07:35:00|462.84|458.94|462.41|458.51|463.14|459.24|461.51|457.61|420
1738914000000|2025-02-07 07:40:00|462.42|458.52|462.56|458.66|463.4|459.5|461.76|457.86|330
1738914300000|2025-02-07 07:45:00|462.57|458.67|461.71|457.81|463.19|459.29|461.18|457.28|351
1738914600000|2025-02-07 07:50:00|461.84|457.94|460.94|457.04|462.17|458.27|460.77|456.87|336
1738914900000|2025-02-07 07:55:00|460.93|457.03|460.73|456.83|461.41|457.51|460.1|456.2|271
1738915200000|2025-02-07 08:00:00|460.82|456.92|460.34|456.44|461|457.1|458.69|454.79|641
1738915500000|2025-02-07 08:05:00|460.35|456.45|462.25|458.35|462.84|458.94|460.07|456.17|425
1738915800000|2025-02-07 08:10:00|462.24|458.34|461.54|457.64|462.38|458.48|460.87|456.97|309
1738916100000|2025-02-07 08:15:00|461.53|457.63|461.15|457.25|462|458.1|460.66|456.76|306
1738916400000|2025-02-07 08:20:00|461.09|457.19|460.16|456.26|461.56|457.66|459.96|456.06|368
1738916700000|2025-02-07 08:25:00|460.26|456.36|460.68|456.78|461.42|457.52|459.96|456.06|291
1738917000000|2025-02-07 08:30:00|460.65|456.75|461.68|457.78|462.78|458.88|460.58|456.68|459
1738917300000|2025-02-07 08:35:00|461.49|457.59|463.14|459.24|464.27|460.37|461.45|457.55|445
1738917600000|2025-02-07 08:40:00|463.15|459.25|465.5|461.6|465.65|461.75|463.15|459.25|371
1738917900000|2025-02-07 08:45:00|465.65|461.75|465.98|462.08|468.44|464.54|464.87|460.97|641
1738918200000|2025-02-07 08:50:00|465.94|462.04|465.66|461.76|466.57|462.67|465.48|461.58|477
1738918500000|2025-02-07 08:55:00|465.73|461.83|465.36|461.46|465.94|462.04|464.93|461.03|248
1738918800000|2025-02-07 09:00:00|465.34|461.44|465.31|461.41|467.1|463.2|464.59|460.69|369
1738919100000|2025-02-07 09:05:00|465.96|462.06|467.07|463.17|467.39|463.49|465.3|461.4|365
1738919400000|2025-02-07 09:10:00|467.05|463.15|466.87|462.97|467.24|463.34|465.68|461.78|355
1738919700000|2025-02-07 09:15:00|467.08|463.18|468.47|464.57|469.49|465.59|466.78|462.88|521
1738920000000|2025-02-07 09:20:00|468.27|464.37|468.68|464.78|470.68|466.78|468.24|464.34|464
1738920300000|2025-02-07 09:25:00|468.79|464.89|469.27|465.37|469.4|465.5|468.25|464.35|327
1738920600000|2025-02-07 09:30:00|469.39|465.49|468.47|464.57|469.55|465.65|467.64|463.74|390
1738920900000|2025-02-07 09:35:00|468.62|464.72|469.68|465.78|470.75|466.85|468.43|464.53|420
1738921200000|2025-02-07 09:40:00|469.69|465.79|470|466.1|471|467.1|469.58|465.68|392
1738921500000|2025-02-07 09:45:00|469.99|466.09|469.08|465.18|470.35|466.45|468.68|464.78|366
1738921800000|2025-02-07 09:50:00|469.09|465.19|470.69|466.79|470.75|466.85|468.74|464.84|437
1738922100000|2025-02-07 09:55:00|470.68|466.78|472.23|468.33|472.53|468.63|470.39|466.49|383
1738922400000|2025-02-07 10:00:00|472.22|468.32|471.76|467.86|474.16|470.26|470.36|466.46|725
1738922700000|2025-02-07 10:05:00|471.82|467.92|472.18|468.28|472.48|468.58|470.63|466.73|542
1738923000000|2025-02-07 10:10:00|472.2|468.3|471.06|467.16|472.81|468.91|470.88|466.98|407
1738923300000|2025-02-07 10:15:00|471.07|467.17|470.83|466.93|471.97|468.07|470.46|466.56|425
1738923600000|2025-02-07 10:20:00|470.71|466.81|471.85|467.95|472.78|468.88|470.48|466.58|461
1738923900000|2025-02-07 10:25:00|471.86|467.96|470.96|467.06|472.25|468.35|470.82|466.92|438
1738924200000|2025-02-07 10:30:00|470.95|467.05|470.63|466.73|472.05|468.15|470.39|466.49|512
1738924500000|2025-02-07 10:35:00|470.61|466.71|472.48|468.58|472.74|468.84|470.56|466.66|535
1738924800000|2025-02-07 10:40:00|472.41|468.51|470.82|466.92|472.55|468.65|470.46|466.56|366
1738925100000|2025-02-07 10:45:00|470.75|466.85|470.94|467.04|471.55|467.65|470.54|466.64|378
1738925400000|2025-02-07 10:50:00|470.95|467.05|470.57|466.67|471.31|467.41|470.56|466.66|271
1738925700000|2025-02-07 10:55:00|470.64|466.74|470.02|466.12|471.01|467.11|469.75|465.85|366
1738926000000|2025-02-07 11:00:00|469.99|466.09|470.16|466.26|471.3|467.4|469.36|465.46|531
1738926300000|2025-02-07 11:05:00|470.13|466.23|473.53|469.63|473.76|469.86|469.96|466.06|596
1738926600000|2025-02-07 11:10:00|473.54|469.64|473.48|469.58|475.06|471.16|473.12|469.22|633
1738926900000|2025-02-07 11:15:00|473.47|469.57|472.59|468.69|473.51|469.61|472.2|468.3|599
1738927200000|2025-02-07 11:20:00|472.61|468.71|472.41|468.51|472.89|468.99|471.2|467.3|504
1738927500000|2025-02-07 11:25:00|472.4|468.5|472.18|468.28|472.74|468.84|471.45|467.55|418
1738927800000|2025-02-07 11:30:00|472.16|468.26|470.91|467.01|472.76|468.86|470.67|466.77|438
1738928100000|2025-02-07 11:35:00|470.96|467.06|471.61|467.71|472.11|468.21|470.86|466.96|435
1738928400000|2025-02-07 11:40:00|471.62|467.72|470.72|466.82|472.19|468.29|470.5|466.6|378
1738928700000|2025-02-07 11:45:00|470.7|466.8|470.67|466.77|471.86|467.96|470.35|466.45|390
1738929000000|2025-02-07 11:50:00|470.68|466.78|472.6|468.7|473.26|469.36|470.68|466.78|421
1738929300000|2025-02-07 11:55:00|472.65|468.75|473.87|469.97|474.1|470.2|472.48|468.58|301
1738929600000|2025-02-07 12:00:00|473.88|469.98|472.68|468.78|474.38|470.48|472.07|468.17|650
1738929900000|2025-02-07 12:05:00|472.7|468.8|473.41|469.51|473.41|469.51|471.51|467.61|516
1738930200000|2025-02-07 12:10:00|473.43|469.53|473.47|469.57|474.7|470.8|473.36|469.46|496
1738930500000|2025-02-07 12:15:00|473.46|469.56|471.45|467.55|473.59|469.69|471.22|467.32|491
1738930800000|2025-02-07 12:20:00|471.46|467.56|471.92|468.02|472.32|468.42|470.86|466.96|521
1738931100000|2025-02-07 12:25:00|471.96|468.06|472.42|468.52|472.49|468.59|471.44|467.54|385
1738931400000|2025-02-07 12:30:00|472.41|468.51|473.28|469.38|473.58|469.68|472.37|468.47|370
1738931700000|2025-02-07 12:35:00|473.47|469.57|474.7|470.8|475.66|471.76|473.15|469.25|471
1738932000000|2025-02-07 12:40:00|474.72|470.82|475.44|471.54|475.64|471.74|473.94|470.04|354
1738932300000|2025-02-07 12:45:00|475.47|471.57|477.44|473.54|478.02|474.12|474.58|470.68|671
1738932600000|2025-02-07 12:50:00|477.45|473.55|476.44|472.54|477.45|473.55|476.1|472.2|529
1738932900000|2025-02-07 12:55:00|476.45|472.55|475.78|471.88|476.54|472.64|475.03|471.13|363
1738933200000|2025-02-07 13:00:00|475.79|471.89|475.24|471.34|476.58|472.68|474.31|470.41|582
1738933500000|2025-02-07 13:05:00|475.14|471.24|475.62|471.72|476.48|472.58|475.12|471.22|460
1738933800000|2025-02-07 13:10:00|475.61|471.71|474.45|470.55|475.61|471.71|473.28|469.38|627
1738934100000|2025-02-07 13:15:00|474.64|470.74|476.15|472.25|476.21|472.31|474.43|470.53|620
1738934400000|2025-02-07 13:20:00|476.17|472.27|474.68|470.78|476.56|472.66|474.28|470.38|639
1738934700000|2025-02-07 13:25:00|474.69|470.79|475.13|471.23|476.28|472.38|474.63|470.73|616
1738935000000|2025-02-07 13:30:00|475.15|471.25|474.85|470.95|480.02|476.12|472.69|468.79|980
1738935300000|2025-02-07 13:35:00|474.87|470.97|478.67|474.77|478.77|474.87|474.2|470.3|992
1738935600000|2025-02-07 13:40:00|478.57|474.67|479.93|476.03|482.48|478.58|477.74|473.84|1004
1738935900000|2025-02-07 13:45:00|479.91|476.01|484.04|480.14|484.72|480.82|478.14|474.24|906
1738936200000|2025-02-07 13:50:00|484.06|480.16|484.62|480.72|485.82|481.92|482.99|479.09|1001
1738936500000|2025-02-07 13:55:00|484.47|480.57|487.11|483.21|487.91|484.01|483.73|479.83|915
1738936800000|2025-02-07 14:00:00|487.12|483.22|488.26|484.36|489.43|485.53|485.64|481.74|1011
1738937100000|2025-02-07 14:05:00|488.25|484.35|490.94|487.04|491.41|487.51|487.91|484.01|977
1738937400000|2025-02-07 14:10:00|490.81|486.91|491.49|487.59|491.85|487.95|489.41|485.51|903
1738937700000|2025-02-07 14:15:00|491.5|487.6|492.63|488.73|493.34|489.44|491.25|487.35|914
1738938000000|2025-02-07 14:20:00|492.6|488.7|493.82|489.92|495.86|491.96|492.47|488.57|858
1738938300000|2025-02-07 14:25:00|493.79|489.89|494.13|490.23|495.1|491.2|493.54|489.64|691
1738938600000|2025-02-07 14:30:00|494.12|490.22|492.11|488.21|495.08|491.18|491.37|487.47|946
1738938900000|2025-02-07 14:35:00|492.08|488.18|489.34|485.44|492.28|488.38|487.63|483.73|865
1738939200000|2025-02-07 14:40:00|489.33|485.43|491.24|487.34|491.58|487.68|488.48|484.58|825
1738939500000|2025-02-07 14:45:00|491.2|487.3|493.4|489.5|494.69|490.79|490.92|487.02|926
1738939800000|2025-02-07 14:50:00|493.41|489.51|494.62|490.72|496.09|492.19|493.41|489.51|810
1738940100000|2025-02-07 14:55:00|494.63|490.73|494.13|490.23|495.12|491.22|492.92|489.02|864
1738940400000|2025-02-07 15:00:00|494.15|490.25|488.95|485.05|494.33|490.43|487.5|483.6|978
1738940700000|2025-02-07 15:05:00|488.88|484.98|490.26|486.36|491.19|487.29|485.19|481.29|985
1738941000000|2025-02-07 15:10:00|490.25|486.35|485.66|481.76|491.38|487.48|483.39|479.49|942
1738941300000|2025-02-07 15:15:00|485.72|481.82|482.39|478.49|487.25|483.35|482.2|478.3|923
1738941600000|2025-02-07 15:20:00|482.37|478.47|482.4|478.5|483.08|479.18|479.09|475.19|995
1738941900000|2025-02-07 15:25:00|482.39|478.49|484.23|480.33|485.79|481.89|482.13|478.23|963
1738942200000|2025-02-07 15:30:00|484.43|480.53|485.23|481.33|486.86|482.96|483.46|479.56|933
1738942500000|2025-02-07 15:35:00|485.24|481.34|484.88|480.98|487.4|483.5|484.3|480.4|891
1738942800000|2025-02-07 15:40:00|485.13|481.23|486.5|482.6|488.2|484.3|485|481.1|802
1738943100000|2025-02-07 15:45:00|486.49|482.59|488.45|484.55|489.44|485.54|485.66|481.76|787
1738943400000|2025-02-07 15:50:00|488.38|484.48|483.84|479.94|491.1|487.2|483.43|479.53|833
1738943700000|2025-02-07 15:55:00|483.85|479.95|485.71|481.81|485.71|481.81|483.12|479.22|981
1738944000000|2025-02-07 16:00:00|485.65|481.75|480.8|476.9|485.85|481.95|478.54|474.64|874
1738944300000|2025-02-07 16:05:00|480.79|476.89|482.44|478.54|483.54|479.64|479.6|475.7|855
1738944600000|2025-02-07 16:10:00|482.46|478.56|481.55|477.65|482.77|478.87|481.14|477.24|845
1738944900000|2025-02-07 16:15:00|481.6|477.7|484.31|480.41|485.1|481.2|480.56|476.66|878
1738945200000|2025-02-07 16:20:00|484.32|480.42|483.82|479.92|485.45|481.55|482.81|478.91|785
1738945500000|2025-02-07 16:25:00|483.75|479.85|483.12|479.22|484.76|480.86|482.55|478.65|671
1738945800000|2025-02-07 16:30:00|483.09|479.19|482.08|478.18|483.62|479.72|481.69|477.79|809
1738946100000|2025-02-07 16:35:00|482.09|478.19|482.16|478.26|483.23|479.33|480.68|476.78|748
1738946400000|2025-02-07 16:40:00|482.17|478.27|481.05|477.15|483.93|480.03|480.96|477.06|592
1738946700000|2025-02-07 16:45:00|480.69|476.79|478.32|474.42|480.85|476.95|477.84|473.94|667
1738947000000|2025-02-07 16:50:00|478.34|474.44|477.7|473.8|478.62|474.72|476.48|472.58|726
1738947300000|2025-02-07 16:55:00|477.69|473.79|477.6|473.7|479.02|475.12|476.82|472.92|733
1738947600000|2025-02-07 17:00:00|477.67|473.77|477.57|473.67|478.74|474.84|476.17|472.27|828
1738947900000|2025-02-07 17:05:00|477.56|473.66|477.15|473.25|478.03|474.13|474.21|470.31|917
1738948200000|2025-02-07 17:10:00|477.16|473.26|476.51|472.61|477.2|473.3|474.03|470.13|853
1738948500000|2025-02-07 17:15:00|476.55|472.65|472.18|468.28|477.22|473.32|470.7|466.8|970
1738948800000|2025-02-07 17:20:00|472.17|468.27|470.42|466.52|472.35|468.45|469.92|466.02|952
1738949100000|2025-02-07 17:25:00|470.49|466.59|470.67|466.77|471.08|467.18|469.07|465.17|775
1738949400000|2025-02-07 17:30:00|470.7|466.8|471.48|467.58|472|468.1|469.92|466.02|879
1738949700000|2025-02-07 17:35:00|471.54|467.64|472.38|468.48|472.66|468.76|471.27|467.37|704
1738950000000|2025-02-07 17:40:00|472.39|468.49|471.78|467.88|472.76|468.86|470.94|467.04|590
1738950300000|2025-02-07 17:45:00|471.77|467.87|472.38|468.48|473.38|469.48|471.48|467.58|583
1738950600000|2025-02-07 17:50:00|472.36|468.46|471.56|467.66|472.36|468.46|470.12|466.22|625
1738950900000|2025-02-07 17:55:00|471.58|467.68|470.33|466.43|472.21|468.31|469.89|465.99|441
1738951200000|2025-02-07 18:00:00|470.36|466.46|472.47|468.57|473.03|469.13|469.36|465.46|749
1738951500000|2025-02-07 18:05:00|472.49|468.59|472.95|469.05|473.78|469.88|472.02|468.12|618
1738951800000|2025-02-07 18:10:00|472.98|469.08|474.39|470.49|474.39|470.49|472.71|468.81|481
1738952100000|2025-02-07 18:15:00|474.43|470.53|474.98|471.08|475.21|471.31|473.85|469.95|520
1738952400000|2025-02-07 18:20:00|474.95|471.05|475.15|471.25|475.2|471.3|472.74|468.84|534
1738952700000|2025-02-07 18:25:00|475.14|471.24|475.1|471.2|475.91|472.01|474.89|470.99|391
1738953000000|2025-02-07 18:30:00|475.11|471.21|477.24|473.34|477.24|473.34|474.56|470.66|641
1738953300000|2025-02-07 18:35:00|477.3|473.4|477.98|474.08|478.12|474.22|477.02|473.12|521
1738953600000|2025-02-07 18:40:00|477.97|474.07|476.1|472.2|478|474.1|475.87|471.97|551
1738953900000|2025-02-07 18:45:00|476.11|472.21|474.65|470.75|476.57|472.67|474.19|470.29|595
1738954200000|2025-02-07 18:50:00|474.62|470.72|473.95|470.05|474.91|471.01|473.42|469.52|565
1738954500000|2025-02-07 18:55:00|473.88|469.98|473.92|470.02|474.55|470.65|473.18|469.28|425
1738954800000|2025-02-07 19:00:00|473.93|470.03|473.99|470.09|474.29|470.39|472|468.1|649
1738955100000|2025-02-07 19:05:00|474.15|470.25|473.83|469.93|474.15|470.25|472.19|468.29|423
1738955400000|2025-02-07 19:10:00|473.93|470.03|474.29|470.39|474.32|470.42|473.63|469.73|388
1738955700000|2025-02-07 19:15:00|474.3|470.4|472.81|468.91|475.2|471.3|472.51|468.61|692
1738956000000|2025-02-07 19:20:00|472.8|468.9|474.4|470.5|474.69|470.79|472.27|468.37|513
1738956300000|2025-02-07 19:25:00|474.41|470.51|473.78|469.88|475.33|471.43|473.56|469.66|324
1738956600000|2025-02-07 19:30:00|473.77|469.87|474.24|470.34|475.18|471.28|473.08|469.18|577
1738956900000|2025-02-07 19:35:00|473.98|470.08|472.16|468.26|474.08|470.18|472.16|468.26|465
1738957200000|2025-02-07 19:40:00|472.15|468.25|471.32|467.42|472.35|468.45|469.31|465.41|660
1738957500000|2025-02-07 19:45:00|471.31|467.41|471.95|468.05|472.16|468.26|469.79|465.89|580
1738957800000|2025-02-07 19:50:00|471.79|467.89|470.52|466.62|472.67|468.77|470.44|466.54|395
1738958100000|2025-02-07 19:55:00|470.51|466.61|469.92|466.02|471.06|467.16|469.72|465.82|371
1738958400000|2025-02-07 20:00:00|469.99|466.09|465.56|461.66|470.43|466.53|464.51|460.61|782
1738958700000|2025-02-07 20:05:00|465.48|461.58|463.83|459.93|465.48|461.58|462.87|458.97|878
1738959000000|2025-02-07 20:10:00|463.75|459.85|464.31|460.41|464.65|460.75|462.73|458.83|708
1738959300000|2025-02-07 20:15:00|463.87|459.97|464.82|460.92|465.42|461.52|463.77|459.87|745
1738959600000|2025-02-07 20:20:00|464.84|460.94|464.06|460.16|464.98|461.08|462.32|458.42|731
1738959900000|2025-02-07 20:25:00|463.96|460.06|461.51|457.61|464.93|461.03|461.4|457.5|608
1738960200000|2025-02-07 20:30:00|461.52|457.62|462.19|458.29|462.4|458.5|459.8|455.9|872
1738960500000|2025-02-07 20:35:00|462.2|458.3|459.81|455.91|463.19|459.29|458.11|454.21|802
1738960800000|2025-02-07 20:40:00|459.76|455.86|459.07|455.17|460.41|456.51|458.83|454.93|805
1738961100000|2025-02-07 20:45:00|459.1|455.2|455.67|451.77|460.45|456.55|455.41|451.51|795
1738961400000|2025-02-07 20:50:00|455.68|451.78|454.97|451.07|457.19|453.29|454.32|450.42|732
1738961700000|2025-02-07 20:55:00|454.98|451.08|453.78|449.88|456.1|452.2|452.83|448.93|815
1738962000000|2025-02-07 21:00:00|453.77|449.87|457.94|454.04|458.25|454.35|453.77|449.87|830
1738962300000|2025-02-07 21:05:00|458.01|454.11|455.78|451.88|458.45|454.55|455.61|451.71|688
1738962600000|2025-02-07 21:10:00|455.64|451.74|457.59|453.69|458.16|454.26|455.57|451.67|515
1738962900000|2025-02-07 21:15:00|457.58|453.68|457.6|453.7|458.95|455.05|456.5|452.6|657
1738963200000|2025-02-07 21:20:00|457.61|453.71|457.82|453.92|458.2|454.3|455.3|451.4|658
1738963500000|2025-02-07 21:25:00|457.85|453.95|456.52|452.62|458.43|454.53|455.6|451.7|602
1738963800000|2025-02-07 21:30:00|456.68|452.78|456.94|453.04|457.83|453.93|454.96|451.06|821
1738964100000|2025-02-07 21:35:00|456.93|453.03|455.07|451.17|457.17|453.27|454.23|450.33|710
1738964400000|2025-02-07 21:40:00|454.99|451.09|455.25|451.35|455.57|451.67|452.82|448.92|741
1738964700000|2025-02-07 21:45:00|455.27|451.37|454.49|450.59|455.27|451.37|452.81|448.91|637
1738965000000|2025-02-07 21:50:00|454.47|450.57|454.15|450.25|454.96|451.06|452.92|449.02|664
1738965300000|2025-02-07 21:55:00|454.12|450.22|453.62|449.72|454.69|450.79|453.14|449.24|457
1739001600000|2025-02-08 08:00:00|462.35|458.45|461.28|457.38|463.94|460.04|460.92|457.02|489
1739001900000|2025-02-08 08:05:00|461.17|457.27|460.27|456.37|461.19|457.29|460.11|456.21|458
1739002200000|2025-02-08 08:10:00|460.04|456.14|459.73|455.83|460.26|456.36|458.92|455.02|478
1739002500000|2025-02-08 08:15:00|459.83|455.93|459.25|455.35|459.91|456.01|458.92|455.02|423
1739002800000|2025-02-08 08:20:00|459.24|455.34|458.99|455.09|460.27|456.37|458.81|454.91|447
1739003100000|2025-02-08 08:25:00|458.98|455.08|459.24|455.34|459.96|456.06|458.68|454.78|224
1739003400000|2025-02-08 08:30:00|459.23|455.33|459.06|455.16|460.61|456.71|458.94|455.04|457
1739003700000|2025-02-08 08:35:00|459.08|455.18|458.64|454.74|459.49|455.59|457.13|453.23|386
1739004000000|2025-02-08 08:40:00|458.53|454.63|457.83|453.93|459.18|455.28|457.64|453.74|283
1739004300000|2025-02-08 08:45:00|457.7|453.8|458.03|454.13|458.89|454.99|457.55|453.65|423
1739004600000|2025-02-08 08:50:00|458.02|454.12|457.05|453.15|458.6|454.7|456.56|452.66|339
1739004900000|2025-02-08 08:55:00|457.01|453.11|456.19|452.29|457.67|453.77|456|452.1|344
1739005200000|2025-02-08 09:00:00|456.2|452.3|457.33|453.43|457.45|453.55|456.19|452.29|433
1739005500000|2025-02-08 09:05:00|457.34|453.44|456.19|452.29|457.56|453.66|456.16|452.26|327
1739005800000|2025-02-08 09:10:00|456.18|452.28|456.93|453.03|457.27|453.37|456.17|452.27|303
1739006100000|2025-02-08 09:15:00|456.92|453.02|459.12|455.22|459.15|455.25|456.84|452.94|384
1739006400000|2025-02-08 09:20:00|459.15|455.25|458.96|455.06|459.24|455.34|458.19|454.29|364
1739006700000|2025-02-08 09:25:00|459.05|455.15|458.55|454.65|459.56|455.66|458.07|454.17|210
1739007000000|2025-02-08 09:30:00|458.54|454.64|457.93|454.03|458.54|454.64|457.05|453.15|363
1739007300000|2025-02-08 09:35:00|457.92|454.02|457.24|453.34|457.99|454.09|457.13|453.23|254
1739007600000|2025-02-08 09:40:00|457.38|453.48|457.57|453.67|457.62|453.72|456.76|452.86|279
1739007900000|2025-02-08 09:45:00|457.63|453.73|457.16|453.26|457.63|453.73|456.41|452.51|256
1739008200000|2025-02-08 09:50:00|457.17|453.27|457.32|453.42|457.53|453.63|456.16|452.26|331
1739008500000|2025-02-08 09:55:00|457.33|453.43|457.11|453.21|457.67|453.77|456.55|452.65|230
1739008800000|2025-02-08 10:00:00|457.12|453.22|457.6|453.7|458.12|454.22|456.47|452.57|441
1739009100000|2025-02-08 10:05:00|457.46|453.56|456.73|452.83|457.51|453.61|456.17|452.27|270
1739009400000|2025-02-08 10:10:00|456.72|452.82|457.48|453.58|457.96|454.06|456.33|452.43|302
1739009700000|2025-02-08 10:15:00|457.39|453.49|457.42|453.52|457.57|453.67|456.56|452.66|304
1739010000000|2025-02-08 10:20:00|457.41|453.51|456.8|452.9|457.71|453.81|456.45|452.55|349
1739010300000|2025-02-08 10:25:00|456.82|452.92|457.39|453.49|457.71|453.81|456.77|452.87|308
1739010600000|2025-02-08 10:30:00|456.9|453|457.9|454|458.01|454.11|455.12|451.22|493
1739010900000|2025-02-08 10:35:00|457.88|453.98|456.06|452.16|457.88|453.98|455.94|452.04|253
1739011200000|2025-02-08 10:40:00|456.09|452.19|456.36|452.46|457.41|453.51|455.83|451.93|355
1739011500000|2025-02-08 10:45:00|456.35|452.45|454.98|451.08|456.81|452.91|454.91|451.01|350
1739011800000|2025-02-08 10:50:00|455|451.1|455.55|451.65|455.56|451.66|454.12|450.22|366
1739012100000|2025-02-08 10:55:00|455.72|451.82|455.66|451.76|456.24|452.34|455.21|451.31|358
1739012400000|2025-02-08 11:00:00|455.63|451.73|455.78|451.88|456.45|452.55|454.92|451.02|459
1739012700000|2025-02-08 11:05:00|455.97|452.07|456.59|452.69|456.67|452.77|455.36|451.46|329
1739013000000|2025-02-08 11:10:00|456.6|452.7|455.95|452.05|457.13|453.23|455.93|452.03|245
1739013300000|2025-02-08 11:15:00|455.94|452.04|456.09|452.19|456.71|452.81|455.38|451.48|407
1739013600000|2025-02-08 11:20:00|456.07|452.17|454.18|450.28|456.07|452.17|454.16|450.26|398
1739013900000|2025-02-08 11:25:00|454.17|450.27|453.36|449.46|454.78|450.88|453.24|449.34|342
1739014200000|2025-02-08 11:30:00|453.39|449.49|455.16|451.26|455.2|451.3|453.35|449.45|419
1739014500000|2025-02-08 11:35:00|455.13|451.23|453.75|449.85|455.43|451.53|453.62|449.72|332
1739014800000|2025-02-08 11:40:00|453.69|449.79|454.12|450.22|454.16|450.26|453.09|449.19|307
1739015100000|2025-02-08 11:45:00|454.13|450.23|454.56|450.66|454.8|450.9|452.98|449.08|467
1739015400000|2025-02-08 11:50:00|454.57|450.67|454.58|450.68|454.84|450.94|454.03|450.13|342
1739015700000|2025-02-08 11:55:00|454.59|450.69|455.74|451.84|456.62|452.72|454.5|450.6|468
1739016000000|2025-02-08 12:00:00|455.71|451.81|456.5|452.6|457.33|453.43|455.15|451.25|681
1739016300000|2025-02-08 12:05:00|456.49|452.59|456.14|452.24|457.6|453.7|456|452.1|526
1739016600000|2025-02-08 12:10:00|456.12|452.22|454.51|450.61|456.13|452.23|454.46|450.56|302
1739016900000|2025-02-08 12:15:00|454.34|450.44|454.47|450.57|454.78|450.88|453.63|449.73|390
1739017200000|2025-02-08 12:20:00|454.5|450.6|452.99|449.09|454.5|450.6|452.04|448.14|367
1739017500000|2025-02-08 12:25:00|453.01|449.11|453.78|449.88|454.09|450.19|452.76|448.86|372
1739017800000|2025-02-08 12:30:00|453.8|449.9|453.88|449.98|454.87|450.97|453.54|449.64|389
1739018100000|2025-02-08 12:35:00|453.89|449.99|455.11|451.21|456.41|452.51|453.82|449.92|425
1739018400000|2025-02-08 12:40:00|455.06|451.16|454.81|450.91|455.16|451.26|454.24|450.34|262
1739018700000|2025-02-08 12:45:00|454.76|450.86|455.27|451.37|455.4|451.5|454.51|450.61|320
1739019000000|2025-02-08 12:50:00|455.28|451.38|456.11|452.21|456.16|452.26|454.59|450.69|218
1739019300000|2025-02-08 12:55:00|456.01|452.11|455.65|451.75|456.45|452.55|455.3|451.4|271
1739019600000|2025-02-08 13:00:00|455.77|451.87|455.74|451.84|457.06|453.16|455.53|451.63|407
1739019900000|2025-02-08 13:05:00|455.72|451.82|455.83|451.93|456.23|452.33|454.77|450.87|353
1739020200000|2025-02-08 13:10:00|455.84|451.94|455.69|451.79|456.11|452.21|454.96|451.06|259
1739020500000|2025-02-08 13:15:00|455.7|451.8|456.19|452.29|456.83|452.93|455.01|451.11|483
1739020800000|2025-02-08 13:20:00|456.17|452.27|456.21|452.31|457.02|453.12|455.52|451.62|319
1739021100000|2025-02-08 13:25:00|456.2|452.3|458.44|454.54|458.75|454.85|455.96|452.06|374
1739021400000|2025-02-08 13:30:00|458.43|454.53|458.19|454.29|458.91|455.01|457.59|453.69|460
1739021700000|2025-02-08 13:35:00|458.26|454.36|460.11|456.21|460.83|456.93|457.6|453.7|606
1739022000000|2025-02-08 13:40:00|460.09|456.19|461.05|457.15|461.64|457.74|459.65|455.75|522
1739022300000|2025-02-08 13:45:00|461.04|457.14|461.42|457.52|462.08|458.18|459.69|455.79|448
1739022600000|2025-02-08 13:50:00|461.41|457.51|459.38|455.48|461.41|457.51|459.28|455.38|425
1739022900000|2025-02-08 13:55:00|459.39|455.49|458.75|454.85|459.88|455.98|458.53|454.63|337
1739023200000|2025-02-08 14:00:00|458.76|454.86|459.24|455.34|459.24|455.34|457.38|453.48|566
1739023500000|2025-02-08 14:05:00|459.29|455.39|460.63|456.73|461.07|457.17|459.01|455.11|458
1739023800000|2025-02-08 14:10:00|460.62|456.72|460.33|456.43|460.99|457.09|459.82|455.92|381
1739024100000|2025-02-08 14:15:00|460.35|456.45|458.85|454.95|460.35|456.45|457.87|453.97|555
1739024400000|2025-02-08 14:20:00|458.86|454.96|458.86|454.96|459.06|455.16|457.77|453.87|441
1739024700000|2025-02-08 14:25:00|458.77|454.87|457.97|454.07|458.92|455.02|456.88|452.98|465
1739025000000|2025-02-08 14:30:00|457.77|453.87|458.16|454.26|458.44|454.54|456.71|452.81|580
1739025300000|2025-02-08 14:35:00|458.1|454.2|458.76|454.86|459.56|455.66|458.04|454.14|497
1739025600000|2025-02-08 14:40:00|458.78|454.88|459.79|455.89|460.16|456.26|458.48|454.58|441
1739025900000|2025-02-08 14:45:00|459.8|455.9|460.44|456.54|460.66|456.76|459.2|455.3|492
1739026200000|2025-02-08 14:50:00|460.45|456.55|461.06|457.16|461.79|457.89|460.3|456.4|503
1739026500000|2025-02-08 14:55:00|461.08|457.18|460.95|457.05|461.5|457.6|460.57|456.67|324
1739026800000|2025-02-08 15:00:00|460.94|457.04|461.82|457.92|461.99|458.09|459.78|455.88|517
1739027100000|2025-02-08 15:05:00|461.83|457.93|464.29|460.39|464.29|460.39|461.68|457.78|535
1739027400000|2025-02-08 15:10:00|464.31|460.41|462.3|458.4|464.57|460.67|462.23|458.33|397
1739027700000|2025-02-08 15:15:00|462.29|458.39|461.61|457.71|463.26|459.36|461.61|457.71|480
1739028000000|2025-02-08 15:20:00|461.56|457.66|461.24|457.34|461.64|457.74|460.9|457|380
1739028300000|2025-02-08 15:25:00|461.25|457.35|460.37|456.47|461.74|457.84|460.27|456.37|311
1739028600000|2025-02-08 15:30:00|460.38|456.48|459.12|455.22|460.39|456.49|458.44|454.54|629
1739028900000|2025-02-08 15:35:00|459.17|455.27|459.31|455.41|459.65|455.75|458.44|454.54|520
1739029200000|2025-02-08 15:40:00|459.27|455.37|458.03|454.13|459.27|455.37|456.83|452.93|504
1739029500000|2025-02-08 15:45:00|458.02|454.12|458.68|454.78|458.83|454.93|457.16|453.26|516
1739029800000|2025-02-08 15:50:00|458.96|455.06|459.1|455.2|459.53|455.63|458.59|454.69|343
1739030100000|2025-02-08 15:55:00|459.09|455.19|459.39|455.49|459.54|455.64|458.39|454.49|289
1739030400000|2025-02-08 16:00:00|459.53|455.63|458.91|455.01|460.33|456.43|458.15|454.25|526
1739030700000|2025-02-08 16:05:00|458.9|455|460.47|456.57|460.48|456.58|458.35|454.45|426
1739031000000|2025-02-08 16:10:00|460.5|456.6|459.87|455.97|461.13|457.23|459.41|455.51|343
1739031300000|2025-02-08 16:15:00|459.88|455.98|457.78|453.88|460.5|456.6|457.09|453.19|558
1739031600000|2025-02-08 16:20:00|457.85|453.95|459.03|455.13|459.28|455.38|457.66|453.76|433
1739031900000|2025-02-08 16:25:00|459.04|455.14|461.21|457.31|461.59|457.69|458.98|455.08|409
1739032200000|2025-02-08 16:30:00|461.18|457.28|461.96|458.06|462.3|458.4|460.07|456.17|529
1739032500000|2025-02-08 16:35:00|462|458.1|460.12|456.22|462.32|458.42|459.55|455.65|468
1739032800000|2025-02-08 16:40:00|460.15|456.25|459.23|455.33|460.94|457.04|459.1|455.2|397
1739033100000|2025-02-08 16:45:00|459.21|455.31|459.44|455.54|460.02|456.12|458.69|454.79|418
1739033400000|2025-02-08 16:50:00|459.57|455.67|461.72|457.82|462.89|458.99|458.75|454.85|602
1739033700000|2025-02-08 16:55:00|461.69|457.79|462.02|458.12|462.69|458.79|461.61|457.71|416
1739034000000|2025-02-08 17:00:00|462|458.1|463.4|459.5|464.31|460.41|461.98|458.08|696
1739034300000|2025-02-08 17:05:00|463.44|459.54|463.87|459.97|464.13|460.23|463.04|459.14|583
1739034600000|2025-02-08 17:10:00|463.94|460.04|463.78|459.88|465.25|461.35|463.53|459.63|513
1739034900000|2025-02-08 17:15:00|463.79|459.89|464.4|460.5|465.93|462.03|462.96|459.06|577
1739035200000|2025-02-08 17:20:00|464.35|460.45|464.4|460.5|464.61|460.71|463.87|459.97|436
1739035500000|2025-02-08 17:25:00|464.37|460.47|464.37|460.47|465.11|461.21|463.8|459.9|424
1739035800000|2025-02-08 17:30:00|464.34|460.44|465.92|462.02|465.98|462.08|464.29|460.39|519
1739036100000|2025-02-08 17:35:00|465.71|461.81|467.49|463.59|467.8|463.9|465.45|461.55|620
1739036400000|2025-02-08 17:40:00|467.58|463.68|467.06|463.16|467.83|463.93|466.84|462.94|382
1739036700000|2025-02-08 17:45:00|467.05|463.15|466.02|462.12|467.25|463.35|465.89|461.99|425
1739037000000|2025-02-08 17:50:00|466.03|462.13|466.71|462.81|467.62|463.72|465.96|462.06|425
1739037300000|2025-02-08 17:55:00|466.69|462.79|467.09|463.19|467.19|463.29|466.19|462.29|408
1739037600000|2025-02-08 18:00:00|467.1|463.2|465.64|461.74|467.36|463.46|465.51|461.61|542
1739037900000|2025-02-08 18:05:00|465.86|461.96|465|461.1|465.97|462.07|464.47|460.57|423
1739038200000|2025-02-08 18:10:00|464.99|461.09|464.98|461.08|466.13|462.23|464.27|460.37|375
1739038500000|2025-02-08 18:15:00|465.08|461.18|464.79|460.89|465.57|461.67|463.97|460.07|463
1739038800000|2025-02-08 18:20:00|464.78|460.88|465.8|461.9|465.93|462.03|464.77|460.87|396
1739039100000|2025-02-08 18:25:00|465.79|461.89|467.8|463.9|468.75|464.85|465.79|461.89|434
1739039400000|2025-02-08 18:30:00|467.93|464.03|467.39|463.49|469.19|465.29|467.23|463.33|468
1739039700000|2025-02-08 18:35:00|467.4|463.5|467.06|463.16|467.93|464.03|466.98|463.08|372
1739040000000|2025-02-08 18:40:00|467.03|463.13|467.06|463.16|467.63|463.73|466.86|462.96|237
1739040300000|2025-02-08 18:45:00|467.07|463.17|466.67|462.77|467.3|463.4|466.12|462.22|431
1739040600000|2025-02-08 18:50:00|466.66|462.76|467.26|463.36|467.58|463.68|466.63|462.73|257
1739040900000|2025-02-08 18:55:00|467.25|463.35|468.41|464.51|468.84|464.94|466.83|462.93|254
1739041200000|2025-02-08 19:00:00|468.4|464.5|468.64|464.74|469.47|465.57|467.69|463.79|495
1739041500000|2025-02-08 19:05:00|468.63|464.73|467.44|463.54|469.14|465.24|467.4|463.5|412
1739041800000|2025-02-08 19:10:00|467.39|463.49|467.89|463.99|468.57|464.67|467.27|463.37|263
1739042100000|2025-02-08 19:15:00|467.88|463.98|467.5|463.6|468.13|464.23|466.91|463.01|427
1739042400000|2025-02-08 19:20:00|467.33|463.43|468.41|464.51|469.01|465.11|466.85|462.95|387
1739042700000|2025-02-08 19:25:00|468.43|464.53|468.86|464.96|469.33|465.43|468.16|464.26|400
1739043000000|2025-02-08 19:30:00|468.82|464.92|469.82|465.92|470.35|466.45|468.12|464.22|532
1739043300000|2025-02-08 19:35:00|469.81|465.91|468.67|464.77|469.84|465.94|468.52|464.62|270
1739043600000|2025-02-08 19:40:00|468.61|464.71|467.39|463.49|468.77|464.87|467.14|463.24|326
1739043900000|2025-02-08 19:45:00|467.14|463.24|467.27|463.37|467.59|463.69|466.37|462.47|359
1739044200000|2025-02-08 19:50:00|467.28|463.38|469.38|465.48|469.38|465.48|467.28|463.38|307
1739044500000|2025-02-08 19:55:00|469.4|465.5|468.97|465.07|469.54|465.64|468.36|464.46|256
1739044800000|2025-02-08 20:00:00|469.01|465.11|468.05|464.15|470.4|466.5|467.73|463.83|452
1739045100000|2025-02-08 20:05:00|468.04|464.14|467.98|464.08|468.4|464.5|467.45|463.55|365
1739045400000|2025-02-08 20:10:00|467.95|464.05|468.29|464.39|468.47|464.57|467.11|463.21|308
1739045700000|2025-02-08 20:15:00|468.31|464.41|468.5|464.6|468.85|464.95|467.93|464.03|344
1739046000000|2025-02-08 20:20:00|468.51|464.61|470.04|466.14|470.22|466.32|468.51|464.61|329
1739046300000|2025-02-08 20:25:00|470.05|466.15|470.64|466.74|471.1|467.2|469.55|465.65|291
1739046600000|2025-02-08 20:30:00|470.65|466.75|471|467.1|472.72|468.82|470.04|466.14|443
1739046900000|2025-02-08 20:35:00|471.06|467.16|471.25|467.35|471.76|467.86|470.91|467.01|299
1739047200000|2025-02-08 20:40:00|471.26|467.36|470.44|466.54|471.45|467.55|470.33|466.43|211
1739047500000|2025-02-08 20:45:00|470.94|467.04|469.76|465.86|471.17|467.27|469.47|465.57|350
1739047800000|2025-02-08 20:50:00|469.75|465.85|470.34|466.44|470.46|466.56|469.54|465.64|228
1739048100000|2025-02-08 20:55:00|470.61|466.71|471.58|467.68|471.79|467.89|470.57|466.67|268
1739048400000|2025-02-08 21:00:00|471.57|467.67|472|468.1|472.24|468.34|471.22|467.32|420
1739048700000|2025-02-08 21:05:00|472.01|468.11|470.83|466.93|472.17|468.27|470.66|466.76|399
1739049000000|2025-02-08 21:10:00|470.84|466.94|470.51|466.61|471.21|467.31|470.09|466.19|245
1739049300000|2025-02-08 21:15:00|470.49|466.59|470.28|466.38|470.78|466.88|469.53|465.63|354
1739049600000|2025-02-08 21:20:00|470.29|466.39|471.02|467.12|471.25|467.35|470.21|466.31|213
1739049900000|2025-02-08 21:25:00|471.01|467.11|471.35|467.45|471.5|467.6|470.74|466.84|196
1739050200000|2025-02-08 21:30:00|471.32|467.42|470.81|466.91|471.84|467.94|470.69|466.79|244
1739050500000|2025-02-08 21:35:00|470.82|466.92|473.05|469.15|473.05|469.15|470.82|466.92|302
1739050800000|2025-02-08 21:40:00|473.04|469.14|473.29|469.39|473.49|469.59|472.24|468.34|316
1739051100000|2025-02-08 21:45:00|473.31|469.41|473.49|469.59|474.01|470.11|472.93|469.03|365
1739051400000|2025-02-08 21:50:00|473.42|469.52|472.48|468.58|473.54|469.64|472.39|468.49|264
1739051700000|2025-02-08 21:55:00|472.47|468.57|472.8|468.9|472.9|469|471.99|468.09|199
1739052000000|2025-02-08 22:00:00|473.39|469.49|472.66|468.76|473.45|469.55|472.25|468.35|449
1739052300000|2025-02-08 22:05:00|472.67|468.77|473.46|469.56|473.69|469.79|472.67|468.77|211
1739052600000|2025-02-08 22:10:00|473.49|469.59|473.93|470.03|474.17|470.27|473.26|469.36|228
1739052900000|2025-02-08 22:15:00|473.92|470.02|473.73|469.83|474.39|470.49|473.58|469.68|247
1739053200000|2025-02-08 22:20:00|473.89|469.99|474.59|470.69|475.35|471.45|473.48|469.58|180
1739053500000|2025-02-08 22:25:00|474.58|470.68|474.9|471|474.9|471|474.49|470.59|78
1739053800000|2025-02-08 22:30:00|474.89|470.99|473.54|469.64|475.27|471.37|473.24|469.34|212
1739054100000|2025-02-08 22:35:00|473.68|469.78|473.3|469.4|474.34|470.44|473.25|469.35|147
1739054400000|2025-02-08 22:40:00|473.29|469.39|473.05|469.15|473.49|469.59|471.77|467.87|178
1739054700000|2025-02-08 22:45:00|473.04|469.14|473.76|469.86|473.76|469.86|473.02|469.12|60
1739055000000|2025-02-08 22:50:00|473.77|469.87|475.19|471.29|475.37|471.47|473.77|469.87|137
1739055300000|2025-02-08 22:55:00|475.18|471.28|475.36|471.46|475.66|471.76|474.82|470.92|151
1739055600000|2025-02-08 23:00:00|475.24|471.34|475.32|471.42|475.72|471.82|474.5|470.6|269
1739055900000|2025-02-08 23:05:00|475.31|471.41|474.91|471.01|475.52|471.62|474.61|470.71|167
1739056200000|2025-02-08 23:10:00|474.9|471|476.33|472.43|476.75|472.85|474.9|471|269
1739056500000|2025-02-08 23:15:00|476.34|472.44|476.81|472.91|476.94|473.04|476.19|472.29|120
1739056800000|2025-02-08 23:20:00|476.8|472.9|477.24|473.34|477.62|473.72|476.53|472.63|177
1739057100000|2025-02-08 23:25:00|477.18|473.28|475.98|472.08|477.18|473.28|475.75|471.85|183
1739057400000|2025-02-08 23:30:00|476.18|472.28|477.94|474.04|477.98|474.08|476.1|472.2|221
1739057700000|2025-02-08 23:35:00|477.92|474.02|478.62|474.72|478.67|474.77|477.33|473.43|238
1739058000000|2025-02-08 23:40:00|478.63|474.73|477.75|473.85|479.06|475.16|477.57|473.67|277
1739058300000|2025-02-08 23:45:00|477.77|473.87|477.51|473.61|478.22|474.32|476.7|472.8|434
1739058600000|2025-02-08 23:50:00|477.58|473.68|477.35|473.45|478.05|474.15|476.71|472.81|377
1739058900000|2025-02-08 23:55:00|477.29|473.39|477.07|473.17|477.31|473.41|475.75|471.85|314
1739059200000|2025-02-09 00:00:00|477.04|473.14|477.73|473.83|479.2|475.3|476.46|472.56|537
1739059500000|2025-02-09 00:05:00|477.85|473.95|477.48|473.58|478.1|474.2|476.59|472.69|520
1739059800000|2025-02-09 00:10:00|477.47|473.57|476.8|472.9|477.64|473.74|476.72|472.82|309
1739060100000|2025-02-09 00:15:00|476.81|472.91|477.05|473.15|478.59|474.69|476.81|472.91|432
1739060400000|2025-02-09 00:20:00|477.13|473.23|476.44|472.54|477.63|473.73|476.42|472.52|312
1739060700000|2025-02-09 00:25:00|476.42|472.52|476.84|472.94|477.28|473.38|476.17|472.27|250
1739061000000|2025-02-09 00:30:00|477.01|473.11|476.87|472.97|477.62|473.72|476.13|472.23|392
1739061300000|2025-02-09 00:35:00|476.94|473.04|477|473.1|477.36|473.46|476.7|472.8|260
1739061600000|2025-02-09 00:40:00|476.92|473.02|475.61|471.71|477.04|473.14|475.16|471.26|338
1739061900000|2025-02-09 00:45:00|475.68|471.78|475.14|471.24|476.32|472.42|475.13|471.23|346
1739062200000|2025-02-09 00:50:00|475.41|471.51|476.47|472.57|476.67|472.77|475.22|471.32|268
1739062500000|2025-02-09 00:55:00|476.43|472.53|476.36|472.46|477.38|473.48|475.98|472.08|291
1739062800000|2025-02-09 01:00:00|476.54|472.64|474.67|470.77|476.54|472.64|474.58|470.68|423
1739063100000|2025-02-09 01:05:00|474.7|470.8|477.17|473.27|477.21|473.31|474.57|470.67|342
1739063400000|2025-02-09 01:10:00|477.28|473.38|478.93|475.03|479.15|475.25|477.17|473.27|371
1739063700000|2025-02-09 01:15:00|478.94|475.04|478.61|474.71|479.29|475.39|478.3|474.4|346
1739064000000|2025-02-09 01:20:00|478.62|474.72|479.85|475.95|479.97|476.07|478.27|474.37|379
1739064300000|2025-02-09 01:25:00|479.86|475.96|479.92|476.02|481.48|477.58|479.73|475.83|427
1739064600000|2025-02-09 01:30:00|479.8|475.9|480.52|476.62|481.49|477.59|479.58|475.68|485
1739064900000|2025-02-09 01:35:00|480.51|476.61|479.21|475.31|480.92|477.02|478.64|474.74|448
1739065200000|2025-02-09 01:40:00|479.2|475.3|478.45|474.55|479.37|475.47|478.41|474.51|308
1739065500000|2025-02-09 01:45:00|478.44|474.54|477.41|473.51|478.44|474.54|476.91|473.01|372
1739065800000|2025-02-09 01:50:00|477.4|473.5|477.97|474.07|478.13|474.23|476.74|472.84|337
1739066100000|2025-02-09 01:55:00|478.04|474.14|478.96|475.06|478.99|475.09|477.65|473.75|354
1739066400000|2025-02-09 02:00:00|478.97|475.07|479.08|475.18|479.81|475.91|477.51|473.61|457
1739066700000|2025-02-09 02:05:00|479.09|475.19|477.52|473.62|479.28|475.38|477.3|473.4|408
1739067000000|2025-02-09 02:10:00|476.96|473.06|476.94|473.04|477.37|473.47|476.49|472.59|262
1739067300000|2025-02-09 02:15:00|476.95|473.05|477.06|473.16|477.81|473.91|476.6|472.7|349
1739067600000|2025-02-09 02:20:00|477.04|473.14|476.06|472.16|477.16|473.26|475.28|471.38|344
1739067900000|2025-02-09 02:25:00|476.08|472.18|476.17|472.27|476.84|472.94|475.99|472.09|240
1739068200000|2025-02-09 02:30:00|476.18|472.28|475.89|471.99|476.35|472.45|475.66|471.76|288
1739068500000|2025-02-09 02:35:00|475.88|471.98|475.05|471.15|476.47|472.57|475.02|471.12|339
1739068800000|2025-02-09 02:40:00|475.04|471.14|476.2|472.3|476.44|472.54|474.85|470.95|213
1739069100000|2025-02-09 02:45:00|476.28|472.38|475.71|471.81|477.06|473.16|475.68|471.78|281
1739069400000|2025-02-09 02:50:00|475.77|471.87|475.12|471.22|475.94|472.04|474.8|470.9|236
1739069700000|2025-02-09 02:55:00|475.13|471.23|474.82|470.92|475.86|471.96|474.82|470.92|204
1739070000000|2025-02-09 03:00:00|474.83|470.93|476.25|472.35|476.49|472.59|473.81|469.91|417
1739070300000|2025-02-09 03:05:00|476.24|472.34|475.92|472.02|476.5|472.6|475.48|471.58|261
1739070600000|2025-02-09 03:10:00|475.79|471.89|474.92|471.02|475.79|471.89|474.77|470.87|200
1739070900000|2025-02-09 03:15:00|475.08|471.18|475.17|471.27|475.66|471.76|474.98|471.08|261
1739071200000|2025-02-09 03:20:00|475.3|471.4|476.59|472.69|476.65|472.75|475.14|471.24|255
1739071500000|2025-02-09 03:25:00|476.63|472.73|477|473.1|477.19|473.29|476.15|472.25|259
1739071800000|2025-02-09 03:30:00|477.18|473.28|478.46|474.56|478.69|474.79|477.02|473.12|521
1739072100000|2025-02-09 03:35:00|478.65|474.75|480.86|476.96|480.99|477.09|478.22|474.32|605
1739072400000|2025-02-09 03:40:00|480.87|476.97|482.35|478.45|483.08|479.18|479.79|475.89|445
1739072700000|2025-02-09 03:45:00|482.32|478.42|486.23|482.33|486.79|482.89|480.81|476.91|788
1739073000000|2025-02-09 03:50:00|486.24|482.34|484.65|480.75|486.24|482.34|484.31|480.41|441
1739073300000|2025-02-09 03:55:00|484.64|480.74|485.08|481.18|485.1|481.2|483.92|480.02|391
1739073600000|2025-02-09 04:00:00|485.07|481.17|482.25|478.35|485.07|481.17|482|478.1|559
1739073900000|2025-02-09 04:05:00|482.45|478.55|482.08|478.18|482.95|479.05|481.86|477.96|341
1739074200000|2025-02-09 04:10:00|481.92|478.02|481.24|477.34|482|478.1|480.5|476.6|297
1739074500000|2025-02-09 04:15:00|481.26|477.36|479.93|476.03|481.62|477.72|479.76|475.86|382
1739074800000|2025-02-09 04:20:00|479.72|475.82|480.26|476.36|480.81|476.91|479.63|475.73|267
1739075100000|2025-02-09 04:25:00|480.17|476.27|480.49|476.59|480.51|476.61|479.77|475.87|209
1739075400000|2025-02-09 04:30:00|480.48|476.58|479.81|475.91|480.8|476.9|479.14|475.24|341
1739075700000|2025-02-09 04:35:00|479.84|475.94|480.7|476.8|481.38|477.48|479.84|475.94|396
1739076000000|2025-02-09 04:40:00|480.69|476.79|477.15|473.25|480.85|476.95|477.14|473.24|442
1739076300000|2025-02-09 04:45:00|477.24|473.34|477.45|473.55|478.14|474.24|476.67|472.77|503
1739076600000|2025-02-09 04:50:00|477.53|473.63|478.18|474.28|478.93|475.03|476.67|472.77|388
1739076900000|2025-02-09 04:55:00|478.17|474.27|479.23|475.33|480.15|476.25|478.03|474.13|247
1739077200000|2025-02-09 05:00:00|479.24|475.34|478.83|474.93|479.72|475.82|478.39|474.49|408
1739077500000|2025-02-09 05:05:00|478.82|474.92|478.51|474.61|479.14|475.24|478.46|474.56|176
1739077800000|2025-02-09 05:10:00|478.52|474.62|478.09|474.19|478.6|474.7|477.11|473.21|202
1739078100000|2025-02-09 05:15:00|478.11|474.21|477.47|473.57|478.3|474.4|476.82|472.92|284
1739078400000|2025-02-09 05:20:00|477.49|473.59|479|475.1|479.14|475.24|477.49|473.59|214
1739078700000|2025-02-09 05:25:00|479.27|475.37|477.66|473.76|479.27|475.37|477.65|473.75|148
1739079000000|2025-02-09 05:30:00|477.64|473.74|477.37|473.47|478.4|474.5|476.74|472.84|324
1739079300000|2025-02-09 05:35:00|477.36|473.46|477.71|473.81|478.24|474.34|477.35|473.45|198
1739079600000|2025-02-09 05:40:00|477.72|473.82|478.03|474.13|478.15|474.25|477.58|473.68|207
1739079900000|2025-02-09 05:45:00|478.34|474.44|478.08|474.18|478.53|474.63|477.89|473.99|246
1739080200000|2025-02-09 05:50:00|478.09|474.19|476.96|473.06|478.13|474.23|476.53|472.63|310
1739080500000|2025-02-09 05:55:00|476.75|472.85|477.47|473.57|477.54|473.64|476.73|472.83|158
1739080800000|2025-02-09 06:00:00|477.46|473.56|476.72|472.82|477.67|473.77|476.18|472.28|363
1739081100000|2025-02-09 06:05:00|476.7|472.8|476.62|472.72|476.91|473.01|475.89|471.99|359
1739081400000|2025-02-09 06:10:00|476.61|472.71|476.08|472.18|476.76|472.86|475.82|471.92|187
1739081700000|2025-02-09 06:15:00|476.09|472.19|476.58|472.68|476.91|473.01|475.46|471.56|302
1739082000000|2025-02-09 06:20:00|476.55|472.65|475.46|471.56|476.59|472.69|475.01|471.11|328
1739082300000|2025-02-09 06:25:00|475.51|471.61|475.98|472.08|476.42|472.52|475.36|471.46|276
1739082600000|2025-02-09 06:30:00|475.97|472.07|474.91|471.01|476.08|472.18|474.58|470.68|306
1739082900000|2025-02-09 06:35:00|474.92|471.02|474.8|470.9|474.99|471.09|473.67|469.77|290
1739083200000|2025-02-09 06:40:00|474.81|470.91|476.7|472.8|476.7|472.8|474.8|470.9|195
1739083500000|2025-02-09 06:45:00|476.73|472.83|476.95|473.05|476.96|473.06|476.3|472.4|255
1739083800000|2025-02-09 06:50:00|476.97|473.07|478.02|474.12|478.14|474.24|476.97|473.07|208
1739084100000|2025-02-09 06:55:00|478.03|474.13|478.91|475.01|478.91|475.01|477.99|474.09|184
1739084400000|2025-02-09 07:00:00|478.9|475|478.44|474.54|479.01|475.11|478.14|474.24|226
1739084700000|2025-02-09 07:05:00|478.42|474.52|478.5|474.6|478.58|474.68|477.69|473.79|183
1739085000000|2025-02-09 07:10:00|478.54|474.64|481.13|477.23|481.49|477.59|478.22|474.32|387
1739085300000|2025-02-09 07:15:00|481.14|477.24|480.77|476.87|481.94|478.04|480.77|476.87|436
1739085600000|2025-02-09 07:20:00|480.76|476.86|479.89|475.99|480.93|477.03|479.75|475.85|268
1739085900000|2025-02-09 07:25:00|479.85|475.95|480.67|476.77|480.75|476.85|479.44|475.54|289
1739086200000|2025-02-09 07:30:00|480.8|476.9|481.54|477.64|481.63|477.73|480.04|476.14|344
1739086500000|2025-02-09 07:35:00|481.55|477.65|481.44|477.54|482.32|478.42|480.73|476.83|319
1739086800000|2025-02-09 07:40:00|481.46|477.56|481.43|477.53|482.2|478.3|480.9|477|313
1739087100000|2025-02-09 07:45:00|481.37|477.47|481.11|477.21|482.38|478.48|481.03|477.13|382
1739087400000|2025-02-09 07:50:00|481.12|477.22|482.12|478.22|482.32|478.42|480.97|477.07|287
1739087700000|2025-02-09 07:55:00|482.11|478.21|481.72|477.82|482.11|478.21|481.35|477.45|145
1739088000000|2025-02-09 08:00:00|481.84|477.94|482.5|478.6|483.12|479.22|481.81|477.91|361
1739088300000|2025-02-09 08:05:00|482.69|478.79|483|479.1|483.38|479.48|482.12|478.22|277
1739088600000|2025-02-09 08:10:00|482.9|479|482.63|478.73|483.21|479.31|482.15|478.25|271
1739088900000|2025-02-09 08:15:00|482.62|478.72|481.84|477.94|482.91|479.01|481.55|477.65|265
1739089200000|2025-02-09 08:20:00|481.85|477.95|481.51|477.61|482.41|478.51|481.39|477.49|387
1739089500000|2025-02-09 08:25:00|481.52|477.62|482.26|478.36|482.32|478.42|480.71|476.81|227
1739089800000|2025-02-09 08:30:00|482.27|478.37|481.63|477.73|482.31|478.41|480.75|476.85|383
1739090100000|2025-02-09 08:35:00|481.64|477.74|481.42|477.52|482.43|478.53|481.38|477.48|257
1739090400000|2025-02-09 08:40:00|481.24|477.34|480.94|477.04|481.4|477.5|480.59|476.69|290
1739090700000|2025-02-09 08:45:00|480.9|477|481.78|477.88|482.02|478.12|480.32|476.42|242
1739091000000|2025-02-09 08:50:00|481.76|477.86|482.46|478.56|482.74|478.84|481.55|477.65|244
1739091300000|2025-02-09 08:55:00|482.45|478.55|481.81|477.91|483.21|479.31|481.59|477.69|264
1739091600000|2025-02-09 09:00:00|481.82|477.92|480.35|476.45|482.23|478.33|479.76|475.86|404
1739091900000|2025-02-09 09:05:00|480.36|476.46|479.86|475.96|480.95|477.05|478.95|475.05|454
1739092200000|2025-02-09 09:10:00|480.03|476.13|480.48|476.58|480.69|476.79|479.96|476.06|201
1739092500000|2025-02-09 09:15:00|480.47|476.57|478.58|474.68|480.47|476.57|478.31|474.41|408
1739092800000|2025-02-09 09:20:00|478.61|474.71|480.51|476.61|480.51|476.61|478.22|474.32|351
1739093100000|2025-02-09 09:25:00|480.5|476.6|481.15|477.25|481.37|477.47|480.3|476.4|256
1739093400000|2025-02-09 09:30:00|481.16|477.26|481.38|477.48|482.63|478.73|481.16|477.26|490
1739093700000|2025-02-09 09:35:00|481.07|477.17|480.34|476.44|482.05|478.15|480.21|476.31|400
1739094000000|2025-02-09 09:40:00|480.39|476.49|479.75|475.85|480.6|476.7|479.52|475.62|190
1739094300000|2025-02-09 09:45:00|479.88|475.98|480.81|476.91|480.99|477.09|479.52|475.62|392
1739094600000|2025-02-09 09:50:00|480.82|476.92|481.3|477.4|481.54|477.64|480.22|476.32|257
1739094900000|2025-02-09 09:55:00|481.32|477.42|480.89|476.99|481.32|477.42|480.44|476.54|168
1739095200000|2025-02-09 10:00:00|480.86|476.96|480.46|476.56|481.04|477.14|479.65|475.75|461
1739095500000|2025-02-09 10:05:00|480.47|476.57|481.95|478.05|482.13|478.23|480.36|476.46|316
1739095800000|2025-02-09 10:10:00|482.12|478.22|483.83|479.93|484.26|480.36|482.09|478.19|270
1739096100000|2025-02-09 10:15:00|483.86|479.96|484.39|480.49|484.6|480.7|483.18|479.28|454
1739096400000|2025-02-09 10:20:00|484.38|480.48|484.51|480.61|485.45|481.55|483.98|480.08|361
1739096700000|2025-02-09 10:25:00|484.45|480.55|485.76|481.86|485.86|481.96|484.21|480.31|338
1739097000000|2025-02-09 10:30:00|485.72|481.82|488.81|484.91|489.18|485.28|485.04|481.14|630
1739097300000|2025-02-09 10:35:00|488.76|484.86|488.42|484.52|489.95|486.05|488.38|484.48|452
1739097600000|2025-02-09 10:40:00|488.44|484.54|487.11|483.21|488.46|484.56|486.95|483.05|288
1739097900000|2025-02-09 10:45:00|487.1|483.2|487.96|484.06|488.54|484.64|486.99|483.09|269
1739098200000|2025-02-09 10:50:00|487.95|484.05|487.35|483.45|487.96|484.06|486.29|482.39|264
1739098500000|2025-02-09 10:55:00|487.34|483.44|487.77|483.87|488.63|484.73|486.67|482.77|395
1739098800000|2025-02-09 11:00:00|487.78|483.88|488.43|484.53|489.42|485.52|487.61|483.71|462
1739099100000|2025-02-09 11:05:00|488.42|484.52|486.46|482.56|488.56|484.66|485.6|481.7|393
1739099400000|2025-02-09 11:10:00|486.77|482.87|485.11|481.21|487.06|483.16|484.64|480.74|380
1739099700000|2025-02-09 11:15:00|485.03|481.13|484.14|480.24|485.5|481.6|483.96|480.06|328
1739100000000|2025-02-09 11:20:00|484.16|480.26|484.96|481.06|485.2|481.3|484.12|480.22|341
1739100300000|2025-02-09 11:25:00|484.97|481.07|485.04|481.14|485.22|481.32|483.84|479.94|288
1739100600000|2025-02-09 11:30:00|485|481.1|484.39|480.49|485.44|481.54|484.19|480.29|395
1739100900000|2025-02-09 11:35:00|484.38|480.48|484.66|480.76|485.09|481.19|484.35|480.45|255
1739101200000|2025-02-09 11:40:00|484.85|480.95|483.18|479.28|484.98|481.08|483.17|479.27|318
1739101500000|2025-02-09 11:45:00|483.32|479.42|484.34|480.44|484.56|480.66|483.01|479.11|405
1739101800000|2025-02-09 11:50:00|484.35|480.45|483.33|479.43|484.37|480.47|482.76|478.86|311
1739102100000|2025-02-09 11:55:00|483.28|479.38|482.02|478.12|483.28|479.38|481.74|477.84|317
1739102400000|2025-02-09 12:00:00|482.01|478.11|484|480.1|484|480.1|481.51|477.61|444
1739102700000|2025-02-09 12:05:00|484.01|480.11|484.55|480.65|485.45|481.55|483.48|479.58|384
1739103000000|2025-02-09 12:10:00|484.62|480.72|485.33|481.43|485.72|481.82|484.55|480.65|345
1739103300000|2025-02-09 12:15:00|485.31|481.41|486.81|482.91|486.96|483.06|484.38|480.48|501
1739103600000|2025-02-09 12:20:00|486.82|482.92|485.36|481.46|486.93|483.03|485.09|481.19|346
1739103900000|2025-02-09 12:25:00|485.4|481.5|485.75|481.85|485.92|482.02|484.9|481|253
1739104200000|2025-02-09 12:30:00|485.76|481.86|484.47|480.57|485.9|482|483.49|479.59|532
1739104500000|2025-02-09 12:35:00|484.58|480.68|483.24|479.34|485.75|481.85|483.15|479.25|439
1739104800000|2025-02-09 12:40:00|483.26|479.36|483.38|479.48|484.28|480.38|482.95|479.05|370
1739105100000|2025-02-09 12:45:00|483.37|479.47|482.5|478.6|483.53|479.63|482.25|478.35|330
1739105400000|2025-02-09 12:50:00|482.61|478.71|484.38|480.48|484.43|480.53|482.45|478.55|349
1739105700000|2025-02-09 12:55:00|484.39|480.49|484.86|480.96|485.1|481.2|483.93|480.03|243
1739106000000|2025-02-09 13:00:00|484.85|480.95|484.37|480.47|485.69|481.79|483.83|479.93|527
1739106300000|2025-02-09 13:05:00|484.35|480.45|484.65|480.75|485.6|481.7|483.97|480.07|482
1739106600000|2025-02-09 13:10:00|484.8|480.9|483.05|479.15|484.83|480.93|482.7|478.8|352
1739106900000|2025-02-09 13:15:00|483.06|479.16|479.69|475.79|483.18|479.28|478.92|475.02|702
1739107200000|2025-02-09 13:20:00|479.82|475.92|480.53|476.63|481.26|477.36|478.71|474.81|458
1739107500000|2025-02-09 13:25:00|480.38|476.48|479.59|475.69|480.57|476.67|479.12|475.22|419
1739107800000|2025-02-09 13:30:00|479.6|475.7|478.52|474.62|479.66|475.76|476.88|472.98|598
1739108100000|2025-02-09 13:35:00|478.54|474.64|479.12|475.22|479.21|475.31|477.48|473.58|523
1739108400000|2025-02-09 13:40:00|479.11|475.21|477.9|474|480.2|476.3|477.53|473.63|488
1739108700000|2025-02-09 13:45:00|477.88|473.98|473.85|469.95|479.19|475.29|473.81|469.91|740
1739109000000|2025-02-09 13:50:00|473.98|470.08|472.73|468.83|474.92|471.02|471.93|468.03|792
1739109300000|2025-02-09 13:55:00|472.74|468.84|473.86|469.96|474.42|470.52|471.96|468.06|628
1739109600000|2025-02-09 14:00:00|473.87|469.97|477.09|473.19|477.26|473.36|473.41|469.51|616
1739109900000|2025-02-09 14:05:00|477.01|473.11|477.26|473.36|477.4|473.5|475.4|471.5|516
1739110200000|2025-02-09 14:10:00|477.24|473.34|477.93|474.03|477.93|474.03|476.47|472.57|417
1739110500000|2025-02-09 14:15:00|477.92|474.02|479.63|475.73|480.1|476.2|476.84|472.94|536
1739110800000|2025-02-09 14:20:00|479.62|475.72|477.58|473.68|479.99|476.09|476.97|473.07|484
1739111100000|2025-02-09 14:25:00|477.57|473.67|475.82|471.92|477.95|474.05|475.8|471.9|376
1739111400000|2025-02-09 14:30:00|475.81|471.91|476.61|472.71|477.45|473.55|475.38|471.48|416
1739111700000|2025-02-09 14:35:00|476.6|472.7|476.76|472.86|477.04|473.14|475.37|471.47|438
1739112000000|2025-02-09 14:40:00|476.88|472.98|476.09|472.19|477.17|473.27|475.31|471.41|341
1739112300000|2025-02-09 14:45:00|476.07|472.17|476.14|472.24|477.2|473.3|475.79|471.89|367
1739112600000|2025-02-09 14:50:00|476.13|472.23|476.27|472.37|476.56|472.66|475.74|471.84|389
1739112900000|2025-02-09 14:55:00|476.28|472.38|477.83|473.93|478.3|474.4|476.25|472.35|309
1739113200000|2025-02-09 15:00:00|477.81|473.91|480.85|476.95|480.95|477.05|477.63|473.73|494
1739113500000|2025-02-09 15:05:00|480.83|476.93|481.34|477.44|481.74|477.84|480.29|476.39|543
1739113800000|2025-02-09 15:10:00|481.36|477.46|482.27|478.37|483.92|480.02|481.28|477.38|422
1739114100000|2025-02-09 15:15:00|482.35|478.45|482.11|478.21|482.38|478.48|480.75|476.85|443
1739114400000|2025-02-09 15:20:00|482.12|478.22|483.06|479.16|484.4|480.5|481.98|478.08|525
1739114700000|2025-02-09 15:25:00|483.17|479.27|481.07|477.17|483.17|479.27|480.78|476.88|333
1739115000000|2025-02-09 15:30:00|481.08|477.18|482.04|478.14|482.34|478.44|479.57|475.67|524
1739115300000|2025-02-09 15:35:00|481.94|478.04|482.13|478.23|482.21|478.31|480.59|476.69|442
1739115600000|2025-02-09 15:40:00|482.12|478.22|483.32|479.42|483.86|479.96|482.05|478.15|390
1739115900000|2025-02-09 15:45:00|483.23|479.33|482.19|478.29|483.37|479.47|481.92|478.02|493
1739116200000|2025-02-09 15:50:00|482.09|478.19|481.79|477.89|483.41|479.51|481.58|477.68|395
1739116500000|2025-02-09 15:55:00|481.8|477.9|482.49|478.59|482.55|478.65|481.31|477.41|309
1739116800000|2025-02-09 16:00:00|482.53|478.63|482.73|478.83|482.73|478.83|480.91|477.01|422
1739117100000|2025-02-09 16:05:00|482.75|478.85|484.49|480.59|485.26|481.36|482.69|478.79|439
1739117400000|2025-02-09 16:10:00|484.5|480.6|486.72|482.82|486.72|482.82|484.28|480.38|272
1739117700000|2025-02-09 16:15:00|486.7|482.8|486.68|482.78|486.91|483.01|484.82|480.92|563
1739118000000|2025-02-09 16:20:00|486.7|482.8|486.79|482.89|487.24|483.34|486.03|482.13|327
1739118300000|2025-02-09 16:25:00|486.78|482.88|485.24|481.34|486.78|482.88|485.22|481.32|392
1739118600000|2025-02-09 16:30:00|485.25|481.35|484.31|480.41|485.25|481.35|483.26|479.36|498
1739118900000|2025-02-09 16:35:00|484.3|480.4|484.9|481|485.08|481.18|483.74|479.84|402
1739119200000|2025-02-09 16:40:00|484.89|480.99|485.5|481.6|485.9|482|484.89|480.99|187
1739119500000|2025-02-09 16:45:00|485.41|481.51|485.43|481.53|486.49|482.59|485.13|481.23|278
1739119800000|2025-02-09 16:50:00|485.42|481.52|485.75|481.85|486.26|482.36|484.97|481.07|289
1739120100000|2025-02-09 16:55:00|485.74|481.84|484.81|480.91|486.07|482.17|484.6|480.7|305
1739120400000|2025-02-09 17:00:00|484.82|480.92|486.02|482.12|486.23|482.33|484.45|480.55|427
1739120700000|2025-02-09 17:05:00|486.01|482.11|484.42|480.52|486.08|482.18|484.31|480.41|363
1739121000000|2025-02-09 17:10:00|484.4|480.5|483.08|479.18|484.74|480.84|482.94|479.04|304
1739121300000|2025-02-09 17:15:00|483.07|479.17|481.45|477.55|483.1|479.2|481.41|477.51|390
1739121600000|2025-02-09 17:20:00|481.44|477.54|481.5|477.6|483.03|479.13|480.82|476.92|477
1739121900000|2025-02-09 17:25:00|481.51|477.61|482.43|478.53|482.52|478.62|481.4|477.5|309
1739122200000|2025-02-09 17:30:00|482.4|478.5|479.94|476.04|482.49|478.59|479.19|475.29|531
1739122500000|2025-02-09 17:35:00|479.93|476.03|480.63|476.73|481.27|477.37|479.51|475.61|436
1739122800000|2025-02-09 17:40:00|480.58|476.68|480.12|476.22|480.58|476.68|479.23|475.33|327
1739123100000|2025-02-09 17:45:00|480.25|476.35|479.85|475.95|480.64|476.74|478.48|474.58|580
1739123400000|2025-02-09 17:50:00|479.86|475.96|480.19|476.29|480.52|476.62|479.32|475.42|355
1739123700000|2025-02-09 17:55:00|480.16|476.26|480.28|476.38|480.64|476.74|479.64|475.74|247
1739124000000|2025-02-09 18:00:00|480.3|476.4|480.04|476.14|480.73|476.83|479.4|475.5|457
1739124300000|2025-02-09 18:05:00|480.06|476.16|480.17|476.27|480.28|476.38|478.87|474.97|439
1739124600000|2025-02-09 18:10:00|480.2|476.3|480.01|476.11|480.39|476.49|479.18|475.28|337
1739124900000|2025-02-09 18:15:00|479.91|476.01|480.63|476.73|480.77|476.87|479.12|475.22|426
1739125200000|2025-02-09 18:20:00|480.81|476.91|478.11|474.21|480.86|476.96|477.77|473.87|306
1739125500000|2025-02-09 18:25:00|478.12|474.22|478.35|474.45|479.21|475.31|478.12|474.22|270
1739125800000|2025-02-09 18:30:00|478.28|474.38|478.51|474.61|479.14|475.24|477.94|474.04|310
1739126100000|2025-02-09 18:35:00|478.6|474.7|479.83|475.93|480.15|476.25|478.52|474.62|346
1739126400000|2025-02-09 18:40:00|479.84|475.94|480.89|476.99|481.4|477.5|479.42|475.52|266
1739126700000|2025-02-09 18:45:00|480.88|476.98|479.36|475.46|481.05|477.15|479|475.1|286
1739127000000|2025-02-09 18:50:00|479.62|475.72|479.13|475.23|480.33|476.43|479.1|475.2|276
1739127300000|2025-02-09 18:55:00|479.07|475.17|479.94|476.04|480.06|476.16|478.92|475.02|188
1739127600000|2025-02-09 19:00:00|479.95|476.05|479.69|475.79|480.17|476.27|478.43|474.53|365
1739127900000|2025-02-09 19:05:00|479.68|475.78|480.6|476.7|481.04|477.14|479.46|475.56|312
1739128200000|2025-02-09 19:10:00|480.61|476.71|479.97|476.07|480.77|476.87|479.7|475.8|300
1739128500000|2025-02-09 19:15:00|479.96|476.06|477.82|473.92|479.96|476.06|477.82|473.92|321
1739128800000|2025-02-09 19:20:00|477.78|473.88|476.95|473.05|477.79|473.89|476|472.1|504
1739129100000|2025-02-09 19:25:00|476.94|473.04|477.37|473.47|477.43|473.53|476.33|472.43|342
1739129400000|2025-02-09 19:30:00|477.4|473.5|476.44|472.54|478.17|474.27|475.94|472.04|440
1739129700000|2025-02-09 19:35:00|476.45|472.55|475.87|471.97|476.86|472.96|475.79|471.89|363
1739130000000|2025-02-09 19:40:00|475.86|471.96|474.74|470.84|475.92|472.02|474.47|470.57|380
1739130300000|2025-02-09 19:45:00|474.73|470.83|475.21|471.31|475.37|471.47|473.54|469.64|431
1739130600000|2025-02-09 19:50:00|475.22|471.32|474.44|470.54|475.48|471.58|474.05|470.15|308
1739130900000|2025-02-09 19:55:00|474.77|470.87|474.81|470.91|475.64|471.74|474.68|470.78|303
1739131200000|2025-02-09 20:00:00|474.83|470.93|475.88|471.98|476.24|472.34|474.21|470.31|447
1739131500000|2025-02-09 20:05:00|475.99|472.09|477.39|473.49|477.44|473.54|475.74|471.84|357
1739131800000|2025-02-09 20:10:00|477.48|473.58|477.32|473.42|477.83|473.93|476.88|472.98|243
1739132100000|2025-02-09 20:15:00|477.33|473.43|478.3|474.4|478.76|474.86|477.32|473.42|270
1739132400000|2025-02-09 20:20:00|478.31|474.41|477.93|474.03|478.6|474.7|477.77|473.87|282
1739132700000|2025-02-09 20:25:00|477.75|473.85|479.43|475.53|479.75|475.85|477.07|473.17|407
1739133000000|2025-02-09 20:30:00|479.42|475.52|481.82|471.92|481.84|476.28|478.6|471.15|417
1739133300000|2025-02-09 20:35:00|481.84|471.94|482.75|472.85|483.37|473.47|481.49|471.59|452
1739133600000|2025-02-09 20:40:00|482.69|472.79|482.71|472.81|483.36|473.46|482.69|472.79|344
1739133900000|2025-02-09 20:45:00|482.68|472.78|481.54|471.64|482.98|473.08|481.46|471.56|480
1739134200000|2025-02-09 20:50:00|481.53|471.63|480.56|470.66|481.53|471.63|480.12|470.22|407
1739134500000|2025-02-09 20:55:00|480.57|470.67|481.07|471.17|481.11|471.21|480.4|470.5|180
1739134800000|2025-02-09 21:00:00|481.06|471.16|480.03|470.13|481.29|471.39|479.1|469.2|395
1739135100000|2025-02-09 21:05:00|480.02|470.12|481.25|471.35|481.26|471.36|479.91|470.01|280
1739135400000|2025-02-09 21:10:00|481.26|471.36|480.69|470.79|481.31|471.41|480.6|470.7|221
1739135700000|2025-02-09 21:15:00|480.68|470.78|478.3|468.4|481.58|471.68|477.66|467.76|510
1739136000000|2025-02-09 21:20:00|478.29|468.39|477.29|467.39|479.28|469.38|477.08|467.18|487
1739136300000|2025-02-09 21:25:00|477.3|467.4|476.86|466.96|477.3|467.4|475.39|465.49|498
1739136600000|2025-02-09 21:30:00|476.79|466.89|473.42|463.52|477.13|467.23|473|463.1|724
1739136900000|2025-02-09 21:35:00|473.45|463.55|469.46|459.56|473.93|464.03|468.87|458.97|793
1739137200000|2025-02-09 21:40:00|469.47|459.57|465.48|455.58|469.89|459.99|465.41|455.51|793
1739137500000|2025-02-09 21:45:00|465.79|455.89|460.83|450.93|466.99|457.09|459.83|449.93|851
1739137800000|2025-02-09 21:50:00|460.85|450.95|461.13|451.23|463.11|453.21|459.99|450.09|837
1739138100000|2025-02-09 21:55:00|461.11|451.21|462.81|452.91|465.28|455.38|460.83|450.93|837
1739138400000|2025-02-09 22:00:00|462.8|452.9|455.7|451.8|462.8|454.08|454.98|448.82|925
1739138700000|2025-02-09 22:05:00|455.71|451.81|456.57|452.67|456.57|452.67|453.98|450.08|801
1739139000000|2025-02-09 22:10:00|456.67|452.77|459.38|455.48|460.77|456.87|456.5|452.6|807
1739139300000|2025-02-09 22:15:00|459.37|455.47|460|456.1|460.13|456.23|456.83|452.93|706
1739139600000|2025-02-09 22:20:00|460.03|456.13|463.53|459.63|465.12|461.22|460.03|456.13|544
1739139900000|2025-02-09 22:25:00|463.52|459.62|463.67|459.77|464.01|460.11|462.25|458.35|359
1739140200000|2025-02-09 22:30:00|463.65|459.75|463.77|459.87|464.04|460.14|460.41|456.51|547
1739140500000|2025-02-09 22:35:00|463.9|460|465.06|461.16|465.06|461.16|463.1|459.2|406
1739140800000|2025-02-09 22:40:00|465.1|461.2|471.45|467.55|471.48|467.58|464.75|460.85|494
1739141100000|2025-02-09 22:45:00|471.81|467.91|470.23|466.33|475.06|471.16|469.99|466.09|351
1739141400000|2025-02-09 22:50:00|470.13|466.23|471.85|467.95|475.36|471.46|468.19|464.29|579
1739141700000|2025-02-09 22:55:00|471.83|467.93|471.2|467.3|472.57|468.67|469.98|466.08|657
1739142000000|2025-02-09 23:00:00|470.97|467.07|470.58|466.68|472.27|468.37|468.78|464.88|852
1739142300000|2025-02-09 23:05:00|470.53|466.63|471.5|467.6|471.74|467.84|470|466.1|602
1739142600000|2025-02-09 23:10:00|471.46|467.56|473.44|469.54|473.98|470.08|471.42|467.52|516
1739142900000|2025-02-09 23:15:00|473.5|469.6|474.34|470.44|475.54|471.64|472.98|469.08|437
1739143200000|2025-02-09 23:20:00|474.4|470.5|472.74|468.84|474.44|470.54|472.34|468.44|282
1739143500000|2025-02-09 23:25:00|472.75|468.85|472.48|468.58|472.86|468.96|471.84|467.94|243
1739143800000|2025-02-09 23:30:00|472.49|468.59|474.03|470.13|474.28|470.38|471.96|468.06|324
1739144100000|2025-02-09 23:35:00|474.04|470.14|476.86|472.96|477.26|473.36|473.94|470.04|411
1739144400000|2025-02-09 23:40:00|476.85|472.95|476.9|473|477.57|473.67|476.72|472.82|409
1739144700000|2025-02-09 23:45:00|476.87|472.97|478.7|474.8|480.04|476.14|475.89|471.99|491
1739145000000|2025-02-09 23:50:00|478.71|474.81|479.66|475.76|480.09|476.19|478.7|474.8|505
1739145300000|2025-02-09 23:55:00|479.71|475.81|478.92|475.02|479.91|476.01|478.47|474.57|451
1739145600000|2025-02-10 00:00:00|478.86|474.96|484.02|480.12|484.1|480.2|478.86|474.96|776
1739145900000|2025-02-10 00:05:00|484|480.1|487.05|483.15|487.23|483.33|483.38|479.48|872
1739146200000|2025-02-10 00:10:00|487.04|483.14|486.61|482.71|487.1|483.2|485.34|481.44|647
1739146500000|2025-02-10 00:15:00|486.63|482.73|489.07|485.17|491.12|487.22|486.53|482.63|752
1739146800000|2025-02-10 00:20:00|489.05|485.15|488.45|484.55|490.32|486.42|488.23|484.33|683
1739147100000|2025-02-10 00:25:00|488.44|484.54|486.3|482.4|488.93|485.03|486.3|482.4|633
1739147400000|2025-02-10 00:30:00|486.31|482.41|485.39|481.49|486.93|483.03|484.99|481.09|704
1739147700000|2025-02-10 00:35:00|485.41|481.51|483.99|480.09|485.76|481.86|483.85|479.95|559
1739148000000|2025-02-10 00:40:00|483.98|480.08|484.45|480.55|484.63|480.73|483.5|479.6|418
1739148300000|2025-02-10 00:45:00|484.44|480.54|482.55|478.65|485.07|481.17|482.43|478.53|658
1739148600000|2025-02-10 00:50:00|482.56|478.66|483.27|479.37|483.57|479.67|482.46|478.56|367
1739148900000|2025-02-10 00:55:00|483.21|479.31|482.77|478.87|483.43|479.53|481.85|477.95|345
1739149200000|2025-02-10 01:00:00|482.76|478.86|481.62|477.72|483.35|479.45|481.54|477.64|473
1739149500000|2025-02-10 01:05:00|481.61|477.71|480.2|476.3|481.85|477.95|480.2|476.3|398
1739149800000|2025-02-10 01:10:00|479.84|475.94|479.65|475.75|479.87|475.97|478.53|474.63|469
1739150100000|2025-02-10 01:15:00|479.54|475.64|477.33|473.43|480.33|476.43|477.31|473.41|466
1739150400000|2025-02-10 01:20:00|477.18|473.28|475.68|471.78|477.18|473.28|475.23|471.33|625
1739150700000|2025-02-10 01:25:00|475.56|471.66|475.35|471.45|475.95|472.05|474.74|470.84|398
1739151000000|2025-02-10 01:30:00|475.34|471.44|477.17|473.27|477.8|473.9|474.33|470.43|666
1739151300000|2025-02-10 01:35:00|477.16|473.26|475.45|471.55|477.16|473.26|474.49|470.59|517
1739151600000|2025-02-10 01:40:00|475.39|471.49|468.25|464.35|475.39|471.49|467.49|463.59|783
1739151900000|2025-02-10 01:45:00|468.36|464.46|469.42|465.52|469.42|465.52|465.72|461.82|1011
1739152200000|2025-02-10 01:50:00|469.43|465.53|468.44|464.54|471.14|467.24|467.65|463.75|893
1739152500000|2025-02-10 01:55:00|468.45|464.55|468.14|464.24|468.45|464.55|466.77|462.87|791
1739152800000|2025-02-10 02:00:00|468.15|464.25|466.41|462.51|469.69|465.79|466.39|462.49|854
1739153100000|2025-02-10 02:05:00|466.48|462.58|465.99|462.09|468.95|465.05|465.69|461.79|802
1739153400000|2025-02-10 02:10:00|466.01|462.11|464.4|460.5|466.64|462.74|464.38|460.48|705
1739153700000|2025-02-10 02:15:00|464.45|460.55|466.62|462.72|467.67|463.77|464.26|460.36|752
1739154000000|2025-02-10 02:20:00|466.63|462.73|466.2|462.3|466.71|462.81|464.17|460.27|601
1739154300000|2025-02-10 02:25:00|466.19|462.29|463.73|459.83|466.19|462.29|463.26|459.36|514
1739154600000|2025-02-10 02:30:00|463.74|459.84|465.99|462.09|467.02|463.12|463.31|459.41|630
1739154900000|2025-02-10 02:35:00|465.89|461.99|465.51|461.61|466.14|462.24|463.83|459.93|629
1739155200000|2025-02-10 02:40:00|466.18|462.28|469.72|465.82|470.43|466.53|465.52|461.62|668
1739155500000|2025-02-10 02:45:00|469.86|465.96|468.1|464.2|471.04|467.14|467.57|463.67|732
1739155800000|2025-02-10 02:50:00|468.08|464.18|466.86|462.96|468.09|464.19|466.18|462.28|539
1739156100000|2025-02-10 02:55:00|466.85|462.95|467.61|463.71|467.98|464.08|465.75|461.85|465
1739156400000|2025-02-10 03:00:00|467.58|463.68|467.98|464.08|468.76|464.86|465.19|461.29|651
1739156700000|2025-02-10 03:05:00|468.22|464.32|468.27|464.37|470.09|466.19|468.1|464.2|615
1739157000000|2025-02-10 03:10:00|468.26|464.36|469.16|465.26|469.65|465.75|468.03|464.13|616
1739157300000|2025-02-10 03:15:00|469.17|465.27|470.5|466.6|471.91|468.01|468.99|465.09|664
1739157600000|2025-02-10 03:20:00|470.53|466.63|472.09|468.19|472.4|468.5|469.44|465.54|542
1739157900000|2025-02-10 03:25:00|472.08|468.18|475.58|471.68|475.59|471.69|471.52|467.62|697
1739158200000|2025-02-10 03:30:00|475.59|471.69|484.79|480.89|486.63|482.73|475.59|471.69|915
1739158500000|2025-02-10 03:35:00|484.78|480.88|483.58|479.68|486.66|482.76|483.58|479.68|968
1739158800000|2025-02-10 03:40:00|483.57|479.67|483.69|479.79|485.33|481.43|483.03|479.13|962
1739159100000|2025-02-10 03:45:00|483.67|479.77|480.64|476.74|484.16|480.26|479.99|476.09|981
1739159400000|2025-02-10 03:50:00|480.61|476.71|481.14|477.24|482.37|478.47|480.53|476.63|980
1739159700000|2025-02-10 03:55:00|481.13|477.23|480.78|476.88|481.27|477.37|478.66|474.76|950
1739160000000|2025-02-10 04:00:00|480.77|476.87|480.84|476.94|481.02|477.12|478.45|474.55|957
1739160300000|2025-02-10 04:05:00|480.82|476.92|481.37|477.47|481.86|477.96|480.56|476.66|825
1739160600000|2025-02-10 04:10:00|481.57|477.67|481.97|478.07|482.38|478.48|480.71|476.81|728
1739160900000|2025-02-10 04:15:00|482|478.1|483.82|479.92|484.82|480.92|482|478.1|719
1739161200000|2025-02-10 04:20:00|483.81|479.91|483.62|479.72|484.14|480.24|482.12|478.22|687
1739161500000|2025-02-10 04:25:00|483.61|479.71|483.97|480.07|484.53|480.63|483.33|479.43|528
1739161800000|2025-02-10 04:30:00|483.96|480.06|484.45|480.55|485.44|481.54|483.43|479.53|894
1739162100000|2025-02-10 04:35:00|484.43|480.53|482.74|478.84|484.43|480.53|482.06|478.16|773
1739162400000|2025-02-10 04:40:00|482.45|478.55|481.61|477.71|482.69|478.79|480.45|476.55|762
1739162700000|2025-02-10 04:45:00|481.62|477.72|480.32|476.42|481.87|477.97|479.41|475.51|754
1739163000000|2025-02-10 04:50:00|480.35|476.45|479.97|476.07|481.74|477.84|479.82|475.92|433
1739163300000|2025-02-10 04:55:00|479.98|476.08|479.21|475.31|480.54|476.64|478.94|475.04|299
1739163600000|2025-02-10 05:00:00|479.2|475.3|477.87|473.97|480.32|476.42|477.22|473.32|732
1739163900000|2025-02-10 05:05:00|477.86|473.96|477.36|473.46|477.94|474.04|475.84|471.94|700
1739164200000|2025-02-10 05:10:00|477.34|473.44|479.96|476.06|480.99|477.09|477.17|473.27|728
1739164500000|2025-02-10 05:15:00|479.99|476.09|480.46|476.56|481.58|477.68|479.38|475.48|634
1739164800000|2025-02-10 05:20:00|480.39|476.49|481.11|477.21|481.2|477.3|479.71|475.81|389
1739165100000|2025-02-10 05:25:00|481.12|477.22|481.69|477.79|482.19|478.29|481.06|477.16|360
1739165400000|2025-02-10 05:30:00|481.68|477.78|481.35|477.45|482.24|478.34|480.44|476.54|506
1739165700000|2025-02-10 05:35:00|481.34|477.44|480.44|476.54|481.34|477.44|479.85|475.95|297
1739166000000|2025-02-10 05:40:00|480.45|476.55|482.56|478.66|482.75|478.85|480.45|476.55|321
1739166300000|2025-02-10 05:45:00|482.6|478.7|483.72|479.82|485.39|481.49|482.6|478.7|576
1739166600000|2025-02-10 05:50:00|483.5|479.6|485.47|481.57|486.91|483.01|483.41|479.51|620
1739166900000|2025-02-10 05:55:00|485.39|481.49|482.15|478.25|485.4|481.5|481.67|477.77|663
1739167200000|2025-02-10 06:00:00|482.12|478.22|481.81|477.91|483.18|479.28|481.66|477.76|567
1739167500000|2025-02-10 06:05:00|481.8|477.9|481.56|477.66|482.09|478.19|480.45|476.55|512
1739167800000|2025-02-10 06:10:00|481.55|477.65|481.01|477.11|482.09|478.19|480.14|476.24|453
1739168100000|2025-02-10 06:15:00|481.14|477.24|480.5|476.6|481.64|477.74|480.09|476.19|409
1739168400000|2025-02-10 06:20:00|480.49|476.59|481.42|477.52|481.48|477.58|480.34|476.44|377
1739168700000|2025-02-10 06:25:00|481.52|477.62|479.95|476.05|482.1|478.2|479.94|476.04|348
1739169000000|2025-02-10 06:30:00|479.97|476.07|480.19|476.29|480.89|476.99|479.57|475.67|465
1739169300000|2025-02-10 06:35:00|480.25|476.35|481.03|477.13|481.76|477.86|480.18|476.28|271
1739169600000|2025-02-10 06:40:00|481.01|477.11|481.47|477.57|482.41|478.51|480.13|476.23|313
1739169900000|2025-02-10 06:45:00|481.56|477.66|482.13|478.23|482.57|478.67|481.21|477.31|421
1739170200000|2025-02-10 06:50:00|482.12|478.22|483.23|479.33|483.41|479.51|482.11|478.21|361
1739170500000|2025-02-10 06:55:00|483.35|479.45|483.49|479.59|483.61|479.71|482.45|478.55|311
1739170800000|2025-02-10 07:00:00|483.62|479.72|485.79|481.89|486.03|482.13|483.6|479.7|469
1739171100000|2025-02-10 07:05:00|485.81|481.91|485.12|481.22|486.07|482.17|484.89|480.99|403
1739171400000|2025-02-10 07:10:00|484.86|480.96|484.09|480.19|485.45|481.55|484.08|480.18|297
1739171700000|2025-02-10 07:15:00|484.06|480.16|483.58|479.68|484.07|480.17|482.49|478.59|507
1739172000000|2025-02-10 07:20:00|483.66|479.76|483.18|479.28|484.45|480.55|482.72|478.82|428
1739172300000|2025-02-10 07:25:00|483.19|479.29|481.9|478|483.19|479.29|481.9|478|350
1739172600000|2025-02-10 07:30:00|482.12|478.22|482.76|478.86|483.12|479.22|481.12|477.22|439
1739172900000|2025-02-10 07:35:00|482.75|478.85|483.15|479.25|483.34|479.44|482.48|478.58|277
1739173200000|2025-02-10 07:40:00|483.14|479.24|483.17|479.27|484.11|480.21|482.18|478.28|321
1739173500000|2025-02-10 07:45:00|483.16|479.26|483.95|480.05|484.2|480.3|482.18|478.28|409
1739173800000|2025-02-10 07:50:00|483.92|480.02|484.94|481.04|484.94|481.04|483.03|479.13|355
1739174100000|2025-02-10 07:55:00|484.88|480.98|484.67|480.77|485.78|481.88|484.59|480.69|247
1739174400000|2025-02-10 08:00:00|484.66|480.76|483.67|479.77|484.92|481.02|482.98|479.08|507
1739174700000|2025-02-10 08:05:00|483.66|479.76|488.08|484.18|488.08|484.18|483.42|479.52|757
1739175000000|2025-02-10 08:10:00|488.04|484.14|488.83|484.93|489.85|485.95|488.03|484.13|681
1739175300000|2025-02-10 08:15:00|488.82|484.92|488.65|484.75|490.42|486.52|487.25|483.35|731
1739175600000|2025-02-10 08:20:00|488.61|484.71|488.61|484.71|491.38|487.48|488.53|484.63|566
1739175900000|2025-02-10 08:25:00|488.59|484.69|488.97|485.07|489.53|485.63|488.17|484.27|341
1739176200000|2025-02-10 08:30:00|488.95|485.05|486.34|482.44|489.1|485.2|486.26|482.36|469
1739176500000|2025-02-10 08:35:00|486.41|482.51|488.15|484.25|488.25|484.35|486.34|482.44|462
1739176800000|2025-02-10 08:40:00|488.16|484.26|489.51|485.61|490.35|486.45|488.13|484.23|528
1739177100000|2025-02-10 08:45:00|489.46|485.56|488.29|484.39|490.39|486.49|488.08|484.18|501
1739177400000|2025-02-10 08:50:00|488.3|484.4|488.42|484.52|489.36|485.46|488.2|484.3|481
1739177700000|2025-02-10 08:55:00|488.35|484.45|488.79|484.89|489.48|485.58|488.19|484.29|315
1739178000000|2025-02-10 09:00:00|488.8|484.9|489.96|486.06|491.23|487.33|488.52|484.62|648
1739178300000|2025-02-10 09:05:00|489.9|486|489.12|485.22|490.11|486.21|489.03|485.13|405
1739178600000|2025-02-10 09:10:00|489.11|485.21|488.33|484.43|490.1|486.2|488.27|484.37|376
1739178900000|2025-02-10 09:15:00|488.09|484.19|488.78|484.88|488.94|485.04|487.13|483.23|522
1739179200000|2025-02-10 09:20:00|488.79|484.89|489.39|485.49|489.44|485.54|487.68|483.78|460
1739179500000|2025-02-10 09:25:00|489.09|485.19|487.34|483.44|489.85|485.95|486.85|482.95|374
1739179800000|2025-02-10 09:30:00|487.32|483.42|486.1|482.2|487.85|483.95|485.56|481.66|675
1739180100000|2025-02-10 09:35:00|486.02|482.12|485.41|481.51|486.67|482.77|484.64|480.74|566
1739180400000|2025-02-10 09:40:00|485.39|481.49|485.77|481.87|486.16|482.26|485.29|481.39|430
1739180700000|2025-02-10 09:45:00|485.75|481.85|485.87|481.97|486.42|482.52|484.69|480.79|507
1739181000000|2025-02-10 09:50:00|485.86|481.96|484.94|481.04|485.86|481.96|484.05|480.15|441
1739181300000|2025-02-10 09:55:00|485.06|481.16|485.85|481.95|486.8|482.9|484.81|480.91|450
1739181600000|2025-02-10 10:00:00|485.84|481.94|485.18|481.28|486.35|482.45|484.28|480.38|549
1739181900000|2025-02-10 10:05:00|485.19|481.29|487.09|483.19|487.26|483.36|484.89|480.99|561
1739182200000|2025-02-10 10:10:00|487.1|483.2|486.49|482.59|487.41|483.51|485.93|482.03|414
1739182500000|2025-02-10 10:15:00|486.27|482.37|485.84|481.94|486.71|482.81|485.84|481.94|389
1739182800000|2025-02-10 10:20:00|485.87|481.97|486.84|482.94|487.07|483.17|484.88|480.98|525
1739183100000|2025-02-10 10:25:00|486.82|482.92|486.61|482.71|487.65|483.75|485.6|481.7|436
1739183400000|2025-02-10 10:30:00|486.62|482.72|485.86|481.96|486.64|482.74|485.22|481.32|365
1739183700000|2025-02-10 10:35:00|485.85|481.95|485.81|481.91|485.87|481.97|484.39|480.49|389
1739184000000|2025-02-10 10:40:00|485.8|481.9|484.17|480.27|485.8|481.9|482.75|478.85|424
1739184300000|2025-02-10 10:45:00|484.1|480.2|484.61|480.71|484.61|480.71|483.13|479.23|394
1739184600000|2025-02-10 10:50:00|484.57|480.67|485.05|481.15|485.42|481.52|484.06|480.16|355
1739184900000|2025-02-10 10:55:00|485.02|481.12|485.22|481.32|486.03|482.13|484.9|481|273
1739185200000|2025-02-10 11:00:00|485.16|481.26|487.08|483.18|487.27|483.37|485.08|481.18|518
1739185500000|2025-02-10 11:05:00|487.09|483.19|487.36|483.46|488.29|484.39|486.79|482.89|451
1739185800000|2025-02-10 11:10:00|487.35|483.45|484.5|480.6|487.35|483.45|484.47|480.57|293
1739186100000|2025-02-10 11:15:00|484.51|480.61|485.24|481.34|485.39|481.49|483.86|479.96|509
1739186400000|2025-02-10 11:20:00|485.22|481.32|485.44|481.54|485.65|481.75|484.58|480.68|274
1739186700000|2025-02-10 11:25:00|485.45|481.55|486.76|482.86|486.9|483|484.83|480.93|342
1739187000000|2025-02-10 11:30:00|486.75|482.85|486.88|482.98|487.22|483.32|486.18|482.28|335
1739187300000|2025-02-10 11:35:00|486.83|482.93|487.63|483.73|488.17|484.27|486.75|482.85|359
1739187600000|2025-02-10 11:40:00|487.62|483.72|488.42|484.52|488.47|484.57|487.44|483.54|319
1739187900000|2025-02-10 11:45:00|488.43|484.53|487.73|483.83|488.84|484.94|487.68|483.78|433
1739188200000|2025-02-10 11:50:00|487.76|483.86|487.46|483.56|489.19|485.29|487.44|483.54|403
1739188500000|2025-02-10 11:55:00|487.47|483.57|487.13|483.23|488.41|484.51|487.1|483.2|343
1739188800000|2025-02-10 12:00:00|487.12|483.22|486.62|482.72|488.33|484.43|486.62|482.72|617
1739189100000|2025-02-10 12:05:00|486.69|482.79|486.3|482.4|486.98|483.08|486.16|482.26|412
1739189400000|2025-02-10 12:10:00|486.33|482.43|485.43|481.53|486.37|482.47|484.57|480.67|410
1739189700000|2025-02-10 12:15:00|485.46|481.56|484.41|480.51|485.74|481.84|484.31|480.41|404
1739190000000|2025-02-10 12:20:00|484.42|480.52|485.83|481.93|486.01|482.11|484.05|480.15|525
1739190300000|2025-02-10 12:25:00|485.82|481.92|484.49|480.59|486.29|482.39|483.84|479.94|544
1739190600000|2025-02-10 12:30:00|484.42|480.52|483.39|479.49|484.43|480.53|482.87|478.97|441
1739190900000|2025-02-10 12:35:00|483.38|479.48|482.72|478.82|483.4|479.5|482.27|478.37|536
1739191200000|2025-02-10 12:40:00|482.73|478.83|483.04|479.14|483.58|479.68|482.46|478.56|364
1739191500000|2025-02-10 12:45:00|483.11|479.21|480.85|476.95|483.24|479.34|479.98|476.08|446
1739191800000|2025-02-10 12:50:00|481.03|477.13|482.09|478.19|482.5|478.6|480.98|477.08|448
1739192100000|2025-02-10 12:55:00|482.08|478.18|482.33|478.43|482.55|478.65|481.15|477.25|340
1739192400000|2025-02-10 13:00:00|482.34|478.44|482.99|479.09|483.59|479.69|481.75|477.85|495
1739192700000|2025-02-10 13:05:00|482.98|479.08|483.6|479.7|483.67|479.77|482.47|478.57|355
1739193000000|2025-02-10 13:10:00|483.61|479.71|485.19|481.29|485.63|481.73|483.4|479.5|382
1739193300000|2025-02-10 13:15:00|485.14|481.24|484.78|480.88|486.68|482.78|484.43|480.53|476
1739193600000|2025-02-10 13:20:00|484.77|480.87|484.61|480.71|485.63|481.73|484.17|480.27|380
1739193900000|2025-02-10 13:25:00|484.62|480.72|483.8|479.9|485.05|481.15|483.67|479.77|277
1739194200000|2025-02-10 13:30:00|483.73|479.83|483.36|479.46|483.87|479.97|482.28|478.38|373
1739194500000|2025-02-10 13:35:00|483.4|479.5|482.83|478.93|483.78|479.88|482.45|478.55|384
1739194800000|2025-02-10 13:40:00|482.82|478.92|485.72|481.82|486.28|482.38|482.49|478.59|555
1739195100000|2025-02-10 13:45:00|485.7|481.8|489.19|485.29|490.03|486.13|485.67|481.77|740
1739195400000|2025-02-10 13:50:00|489.17|485.27|491.04|487.14|491.21|487.31|488.78|484.88|673
1739195700000|2025-02-10 13:55:00|491.05|487.15|492.29|488.39|494.29|490.39|491|487.1|849
1739196000000|2025-02-10 14:00:00|492.45|488.55|492.53|488.63|494.04|490.14|491.12|487.22|904
1739196300000|2025-02-10 14:05:00|492.54|488.64|490.67|486.77|492.66|488.76|489.89|485.99|803
1739196600000|2025-02-10 14:10:00|490.68|486.78|489.32|485.42|490.68|486.78|488.91|485.01|715
1739196900000|2025-02-10 14:15:00|489.31|485.41|492.56|488.66|492.59|488.69|488.47|484.57|720
1739197200000|2025-02-10 14:20:00|492.57|488.67|491.53|487.63|492.97|489.07|490.53|486.63|640
1739197500000|2025-02-10 14:25:00|491.78|487.88|491.78|487.88|492.17|488.27|490.3|486.4|543
1739197800000|2025-02-10 14:30:00|491.77|487.87|492.54|488.64|494.68|490.78|490.46|486.56|898
1739198100000|2025-02-10 14:35:00|492.55|488.65|488.15|484.25|493.01|489.11|487|483.1|926
1739198400000|2025-02-10 14:40:00|488.14|484.24|489.18|485.28|489.61|485.71|486.84|482.94|819
1739198700000|2025-02-10 14:45:00|489.17|485.27|485.53|481.63|490.2|486.3|485.36|481.46|860
1739199000000|2025-02-10 14:50:00|485.54|481.64|488.37|484.47|488.37|484.47|485.47|481.57|718
1739199300000|2025-02-10 14:55:00|488.38|484.48|487.38|483.48|489.66|485.76|487.38|483.48|643
1739199600000|2025-02-10 15:00:00|487.39|483.49|487.07|483.17|489.33|485.43|486.29|482.39|837
1739199900000|2025-02-10 15:05:00|487|483.1|487.08|483.18|488.08|484.18|486.12|482.22|620
1739200200000|2025-02-10 15:10:00|487.12|483.22|487.93|484.03|488.93|485.03|487.12|483.22|660
1739200500000|2025-02-10 15:15:00|487.94|484.04|485.8|481.9|488.14|484.24|485.5|481.6|639
1739200800000|2025-02-10 15:20:00|485.87|481.97|485.05|481.15|486.26|482.36|484.03|480.13|659
1739201100000|2025-02-10 15:25:00|485.04|481.14|485.27|481.37|485.55|481.65|483.39|479.49|693
1739201400000|2025-02-10 15:30:00|485.22|481.32|485.43|481.53|486.45|482.55|485.04|481.14|663
1739201700000|2025-02-10 15:35:00|485.44|481.54|483.52|479.62|486.69|482.79|482.77|478.87|665
1739202000000|2025-02-10 15:40:00|483.55|479.65|485.15|481.25|485.24|481.34|483.42|479.52|548
1739202300000|2025-02-10 15:45:00|485.19|481.29|484.82|480.92|486.29|482.39|484.13|480.23|691
1739202600000|2025-02-10 15:50:00|484.81|480.91|487.13|483.23|487.48|483.58|484.54|480.64|473
1739202900000|2025-02-10 15:55:00|487.14|483.24|486.04|482.14|488.08|484.18|485.71|481.81|451
1739203200000|2025-02-10 16:00:00|486.03|482.13|487.94|484.04|489|485.1|484.91|481.01|819
1739203500000|2025-02-10 16:05:00|487.93|484.03|488.92|485.02|489|485.1|486.88|482.98|640
1739203800000|2025-02-10 16:10:00|488.93|485.03|489.16|485.26|490.69|486.79|488.77|484.87|660
1739204100000|2025-02-10 16:15:00|489.17|485.27|489.15|485.25|490.09|486.19|487.4|483.5|625
1739204400000|2025-02-10 16:20:00|489.07|485.17|489.34|485.44|489.43|485.53|488.06|484.16|424
1739204700000|2025-02-10 16:25:00|489.35|485.45|488.29|484.39|489.61|485.71|487.82|483.92|428
1739205000000|2025-02-10 16:30:00|488.28|484.38|485.74|481.84|488.28|484.38|485.09|481.19|625
1739205300000|2025-02-10 16:35:00|485.66|481.76|486.32|482.42|486.47|482.57|484.83|480.93|553
1739205600000|2025-02-10 16:40:00|486.18|482.28|488.21|484.31|488.28|484.38|486.01|482.11|353
1739205900000|2025-02-10 16:45:00|488.28|484.38|490.19|486.29|490.19|486.29|487.76|483.86|422
1739206200000|2025-02-10 16:50:00|490.2|486.3|490.04|486.14|491.43|487.53|490.03|486.13|420
1739206500000|2025-02-10 16:55:00|489.93|486.03|490.12|486.22|491.15|487.25|489.75|485.85|319
1739206800000|2025-02-10 17:00:00|490.13|486.23|489.88|485.98|490.35|486.45|488.97|485.07|440
1739207100000|2025-02-10 17:05:00|489.91|486.01|489.98|486.08|491.15|487.25|489.54|485.64|474
1739207400000|2025-02-10 17:10:00|489.97|486.07|488.21|484.31|489.97|486.07|487.06|483.16|509
1739207700000|2025-02-10 17:15:00|488.19|484.29|489.25|485.35|489.74|485.84|487.27|483.37|380
1739208000000|2025-02-10 17:20:00|489.24|485.34|490.64|486.74|490.64|486.74|488.75|484.85|371
1739208300000|2025-02-10 17:25:00|490.63|486.73|492.21|488.31|493.17|489.27|490.6|486.7|569
1739208600000|2025-02-10 17:30:00|492.2|488.3|491.32|487.42|493.19|489.29|491.31|487.41|474
1739208900000|2025-02-10 17:35:00|491.33|487.43|491.45|487.55|492.45|488.55|490.86|486.96|521
1739209200000|2025-02-10 17:40:00|491.46|487.56|490.75|486.85|491.83|487.93|489.48|485.58|351
1739209500000|2025-02-10 17:45:00|490.7|486.8|490.8|486.9|490.97|487.07|489.65|485.75|470
1739209800000|2025-02-10 17:50:00|490.84|486.94|492.06|488.16|492.52|488.62|490.12|486.22|425
1739210100000|2025-02-10 17:55:00|492.07|488.17|491.92|488.02|492.7|488.8|491.01|487.11|354
1739210400000|2025-02-10 18:00:00|491.88|487.98|492.22|488.32|492.66|488.76|490.85|486.95|460
1739210700000|2025-02-10 18:05:00|492.23|488.33|493.24|489.34|493.47|489.57|491.97|488.07|418
1739211000000|2025-02-10 18:10:00|493.22|489.32|491.89|487.99|493.3|489.4|491.84|487.94|370
1739211300000|2025-02-10 18:15:00|491.92|488.02|490.08|486.18|492.11|488.21|489.19|485.29|531
1739211600000|2025-02-10 18:20:00|490.09|486.19|491.75|487.85|491.82|487.92|489.96|486.06|601
1739211900000|2025-02-10 18:25:00|491.93|488.03|493.45|489.55|493.45|489.55|491.35|487.45|428
1739212200000|2025-02-10 18:30:00|493.32|489.42|492.21|488.31|493.98|490.08|491.58|487.68|566
1739212500000|2025-02-10 18:35:00|492.29|488.39|491.59|487.69|492.54|488.64|491.24|487.34|403
1739212800000|2025-02-10 18:40:00|491.79|487.89|491.43|487.53|492.21|488.31|491.27|487.37|316
1739213100000|2025-02-10 18:45:00|491.47|487.57|491.2|487.3|491.67|487.77|490.76|486.86|330
1739213400000|2025-02-10 18:50:00|491.18|487.28|491.87|487.97|492.05|488.15|490.67|486.77|345
1739213700000|2025-02-10 18:55:00|491.86|487.96|491.9|488|492.56|488.66|491.33|487.43|277
1739214000000|2025-02-10 19:00:00|491.91|488.01|491.84|487.94|492.1|488.2|490.64|486.74|391
1739214300000|2025-02-10 19:05:00|491.83|487.93|490.23|486.33|492.42|488.52|490.2|486.3|301
1739214600000|2025-02-10 19:10:00|490.24|486.34|491.46|487.56|492.42|488.52|490.24|486.34|353
1739214900000|2025-02-10 19:15:00|491.44|487.54|491.2|487.3|491.94|488.04|490.75|486.85|295
1739215200000|2025-02-10 19:20:00|491.18|487.28|491.21|487.31|491.73|487.83|490.65|486.75|300
1739215500000|2025-02-10 19:25:00|491.24|487.34|490.9|487|491.93|488.03|490.76|486.86|235
1739215800000|2025-02-10 19:30:00|490.89|486.99|489.65|485.75|491.82|487.92|489.45|485.55|311
1739216100000|2025-02-10 19:35:00|489.66|485.76|489.21|485.31|490.16|486.26|488.74|484.84|352
1739216400000|2025-02-10 19:40:00|489.19|485.29|488.91|485.01|489.48|485.58|488.84|484.94|307
1739216700000|2025-02-10 19:45:00|488.93|485.03|487.16|483.26|489.05|485.15|487.07|483.17|402
1739217000000|2025-02-10 19:50:00|487.15|483.25|487.51|483.61|488.25|484.35|487.15|483.25|303
1739217300000|2025-02-10 19:55:00|487.5|483.6|488.65|484.75|488.76|484.86|487.31|483.41|285
1739217600000|2025-02-10 20:00:00|488.64|484.74|488.48|484.58|489.13|485.23|487.16|483.26|467
1739217900000|2025-02-10 20:05:00|488.55|484.65|489.57|485.67|490.18|486.28|488.16|484.26|347
1739218200000|2025-02-10 20:10:00|489.48|485.58|489.5|485.6|489.71|485.81|488.51|484.61|184
1739218500000|2025-02-10 20:15:00|489.59|485.69|488.72|484.82|490.33|486.43|488.71|484.81|278
1739218800000|2025-02-10 20:20:00|488.69|484.79|489.19|485.29|489.19|485.29|488.35|484.45|192
1739219100000|2025-02-10 20:25:00|489.2|485.3|489.3|485.4|489.54|485.64|488.97|485.07|152
1739219400000|2025-02-10 20:30:00|489.32|485.42|490.22|486.32|490.9|487|489.08|485.18|267
1739219700000|2025-02-10 20:35:00|490.21|486.31|490|486.1|490.39|486.49|489.61|485.71|146
1739220000000|2025-02-10 20:40:00|490.01|486.11|490.78|486.88|491.51|487.61|489.62|485.72|472
1739220300000|2025-02-10 20:45:00|490.83|486.93|490.77|486.87|491.31|487.41|490.53|486.63|254
1739220600000|2025-02-10 20:50:00|490.73|486.83|489.48|485.58|490.79|486.89|489.32|485.42|209
1739220900000|2025-02-10 20:55:00|489.47|485.57|489.72|485.82|489.93|486.03|488.88|484.98|180
1739221200000|2025-02-10 21:00:00|489.71|485.81|489.15|485.25|489.87|485.97|488.52|484.62|273
1739221500000|2025-02-10 21:05:00|489.13|485.23|488.66|484.76|489.16|485.26|488.11|484.21|168
1739221800000|2025-02-10 21:10:00|488.67|484.77|488.21|484.31|488.67|484.77|487.75|483.85|126
1739222100000|2025-02-10 21:15:00|488.22|484.32|486.58|482.68|488.27|484.37|486.49|482.59|262
1739222400000|2025-02-10 21:20:00|486.49|482.59|486.89|482.99|487.15|483.25|486.38|482.48|225
1739222700000|2025-02-10 21:25:00|487.42|483.52|488.01|484.11|488.06|484.16|486.81|482.91|136
1739223000000|2025-02-10 21:30:00|488.02|484.12|486.72|482.82|488.41|484.51|486.16|482.26|236
1739223300000|2025-02-10 21:35:00|486.76|482.86|487.24|483.34|487.92|484.02|486.76|482.86|172
1739223600000|2025-02-10 21:40:00|487.22|483.32|487.44|483.54|487.82|483.92|487.1|483.2|174
1739223900000|2025-02-10 21:45:00|487.43|483.53|486.1|482.2|487.43|483.53|485.74|481.84|232
1739224200000|2025-02-10 21:50:00|486.08|482.18|487.45|483.55|487.46|483.56|485.05|481.15|253
1739224500000|2025-02-10 21:55:00|487.43|483.53|487.88|483.98|487.98|484.08|487.32|483.42|223
1739224800000|2025-02-10 22:00:00|487.86|483.96|486.94|483.04|488.02|484.12|486.25|482.35|261
1739225100000|2025-02-10 22:05:00|487.06|483.16|486.5|482.6|487.4|483.5|486.5|482.6|201
1739225400000|2025-02-10 22:10:00|486.56|482.66|485.8|481.9|486.74|482.84|485.45|481.55|152
1739225700000|2025-02-10 22:15:00|486.11|482.21|485.15|481.25|486.23|482.33|484.85|480.95|196
1739226000000|2025-02-10 22:20:00|485.16|481.26|486.61|482.71|486.66|482.76|484.89|480.99|215
1739226300000|2025-02-10 22:25:00|486.6|482.7|487.84|483.94|488.2|484.3|486.4|482.5|195
1739226600000|2025-02-10 22:30:00|487.74|483.84|488.19|484.29|489.22|485.32|487.51|483.61|153
1739226900000|2025-02-10 22:35:00|488.18|484.28|486.16|482.26|488.47|484.57|486.13|482.23|155
1739227200000|2025-02-10 22:40:00|486.35|482.45|487.02|483.12|487.29|483.39|486.2|482.3|82
1739227500000|2025-02-10 22:45:00|487.01|483.11|487.35|483.45|487.38|483.48|486.96|483.06|72
1739227800000|2025-02-10 22:50:00|487.37|483.47|485.34|481.44|487.37|483.47|485.03|481.13|182
1739228100000|2025-02-10 22:55:00|485.35|481.45|486.89|482.99|487.1|483.2|485.34|481.44|276
1739228400000|2025-02-10 23:00:00|485.92|482.02|485.77|481.87|486.85|482.95|485.1|481.2|723
1739228700000|2025-02-10 23:05:00|485.97|482.07|485.61|481.71|485.97|482.07|484.96|481.06|419
1739229000000|2025-02-10 23:10:00|485.44|481.54|485.83|481.93|485.83|481.93|485|481.1|395
1739229300000|2025-02-10 23:15:00|485.82|481.92|486.57|482.67|486.91|483.01|485.58|481.68|402
1739229600000|2025-02-10 23:20:00|486.58|482.68|485.88|481.98|486.9|483|485.73|481.83|291
1739229900000|2025-02-10 23:25:00|485.87|481.97|485.19|481.29|485.87|481.97|484.9|481|225
1739230200000|2025-02-10 23:30:00|485.09|481.19|484.49|480.59|485.09|481.19|484.42|480.52|122
1739230500000|2025-02-10 23:35:00|484.52|480.62|484.33|480.43|485.68|481.78|484.33|480.43|279
1739230800000|2025-02-10 23:40:00|484.34|480.44|485.25|481.35|485.45|481.55|484.33|480.43|245
1739231100000|2025-02-10 23:45:00|485.24|481.34|485.95|482.05|486.18|482.28|485.12|481.22|311
1739231400000|2025-02-10 23:50:00|486.13|482.23|486|482.1|486.18|482.28|485.67|481.77|237
1739231700000|2025-02-10 23:55:00|486.24|482.34|487.03|483.13|487.16|483.26|486.04|482.14|122
1739232000000|2025-02-11 00:00:00|487.04|483.14|486.95|483.05|488.91|485.01|486.81|482.91|543
1739232300000|2025-02-11 00:05:00|486.99|483.09|488.42|484.52|488.89|484.99|486.88|482.98|513
1739232600000|2025-02-11 00:10:00|488.09|484.19|488.42|484.52|489.35|485.45|487.97|484.07|333
1739232900000|2025-02-11 00:15:00|488.43|484.53|488.51|484.61|488.66|484.76|487.11|483.21|344
1739233200000|2025-02-11 00:20:00|488.47|484.57|488.2|484.3|488.61|484.71|487.33|483.43|341
1739233500000|2025-02-11 00:25:00|488.21|484.31|489.75|485.85|490.77|486.87|488.2|484.3|392
1739233800000|2025-02-11 00:30:00|489.89|485.99|489.13|485.23|490.65|486.75|488.34|484.44|396
1739234100000|2025-02-11 00:35:00|489.1|485.2|491.93|488.03|492.18|488.28|489.01|485.11|653
1739234400000|2025-02-11 00:40:00|491.83|487.93|492.8|488.9|493.55|489.65|491.55|487.65|705
1739234700000|2025-02-11 00:45:00|492.79|488.89|492.03|488.13|493.19|489.29|490.68|486.78|639
1739235000000|2025-02-11 00:50:00|492.02|488.12|492.15|488.25|492.61|488.71|491.54|487.64|474
1739235300000|2025-02-11 00:55:00|492.16|488.26|494.95|491.05|495.08|491.18|491.73|487.83|505
1739235600000|2025-02-11 01:00:00|494.92|491.02|494.48|490.58|495.34|491.44|493.56|489.66|672
1739235900000|2025-02-11 01:05:00|494.45|490.55|493.08|489.18|494.53|490.63|492.74|488.84|606
1739236200000|2025-02-11 01:10:00|493.05|489.15|492.51|488.61|493.3|489.4|491.57|487.67|387
1739236500000|2025-02-11 01:15:00|492.5|488.6|491.61|487.71|493.45|489.55|491.22|487.32|432
1739236800000|2025-02-11 01:20:00|491.8|487.9|494.18|490.28|494.44|490.54|491.36|487.46|415
1739237100000|2025-02-11 01:25:00|494.27|490.37|493.76|489.86|494.65|490.75|493.35|489.45|345
1739237400000|2025-02-11 01:30:00|493.66|489.76|495.9|492|496.01|492.11|493.46|489.56|421
1739237700000|2025-02-11 01:35:00|495.88|491.98|495.99|492.09|496.82|492.92|495.42|491.52|428
1739238000000|2025-02-11 01:40:00|495.87|491.97|496.04|492.14|497.02|493.12|495.69|491.79|313
1739238300000|2025-02-11 01:45:00|496.07|492.17|496.54|492.64|496.71|492.81|494.32|490.42|391
1739238600000|2025-02-11 01:50:00|496.55|492.65|496.3|492.4|496.76|492.86|495.78|491.88|413
1739238900000|2025-02-11 01:55:00|496.42|492.52|495.42|491.52|496.65|492.75|495.41|491.51|246
1739239200000|2025-02-11 02:00:00|495.41|491.51|495.7|491.8|496.21|492.31|493.85|489.95|436
1739239500000|2025-02-11 02:05:00|495.47|491.57|495.86|491.96|496.07|492.17|494.96|491.06|324
1739239800000|2025-02-11 02:10:00|495.87|491.97|494.5|490.6|495.87|491.97|493.63|489.73|312
1739240100000|2025-02-11 02:15:00|494.49|490.59|493.28|489.38|494.76|490.86|492.47|488.57|370
1739240400000|2025-02-11 02:20:00|493.26|489.36|492.68|488.78|493.36|489.46|491.72|487.82|447
1739240700000|2025-02-11 02:25:00|492.64|488.74|491.49|487.59|492.72|488.82|491.49|487.59|247
1739241000000|2025-02-11 02:30:00|491.53|487.63|489.42|485.52|491.89|487.99|489.03|485.13|498
1739241300000|2025-02-11 02:35:00|489.43|485.53|490.27|486.37|491.01|487.11|489.23|485.33|432
1739241600000|2025-02-11 02:40:00|490.26|486.36|490.99|487.09|491.43|487.53|489.82|485.92|276
1739241900000|2025-02-11 02:45:00|491|487.1|492.2|488.3|493.39|489.49|490.97|487.07|451
1739242200000|2025-02-11 02:50:00|492.16|488.26|492.43|488.53|492.8|488.9|491.93|488.03|219
1739242500000|2025-02-11 02:55:00|492.45|488.55|491.93|488.03|492.65|488.75|491.66|487.76|210
1739242800000|2025-02-11 03:00:00|491.94|488.04|489.24|485.34|491.94|488.04|489.06|485.16|339
1739243100000|2025-02-11 03:05:00|489.25|485.35|490.32|486.42|490.32|486.42|488.86|484.96|329
1739243400000|2025-02-11 03:10:00|490.33|486.43|491.48|487.58|491.5|487.6|489.96|486.06|291
1739243700000|2025-02-11 03:15:00|491.51|487.61|489.79|485.89|491.78|487.88|489.79|485.89|322
1739244000000|2025-02-11 03:20:00|489.63|485.73|491.12|487.22|491.56|487.66|489.2|485.3|287
1739244300000|2025-02-11 03:25:00|491.13|487.23|491.03|487.13|491.81|487.91|491.03|487.13|134
1739244600000|2025-02-11 03:30:00|491.12|487.22|491.72|487.82|491.74|487.84|491.1|487.2|239
1739244900000|2025-02-11 03:35:00|491.61|487.71|493.79|489.89|493.87|489.97|491.28|487.38|314
1739245200000|2025-02-11 03:40:00|493.78|489.88|494.87|490.97|495.4|491.5|493.56|489.66|450
1739245500000|2025-02-11 03:45:00|494.6|490.7|497.38|493.48|497.57|493.67|494.5|490.6|353
1739245800000|2025-02-11 03:50:00|497.37|493.47|497.09|493.19|497.83|493.93|496.7|492.8|399
1739246100000|2025-02-11 03:55:00|496.93|493.03|501.15|497.25|501.56|497.66|496.86|492.96|614
1739246400000|2025-02-11 04:00:00|501.24|497.34|502.79|498.89|506.22|502.32|500.64|496.74|707
1739246700000|2025-02-11 04:05:00|502.72|498.82|502.64|498.74|503.08|499.18|500.8|496.9|509
1739247000000|2025-02-11 04:10:00|502.62|498.72|501.23|497.33|502.86|498.96|500.54|496.64|431
1739247300000|2025-02-11 04:15:00|501.26|497.36|500.9|497|501.34|497.44|499.44|495.54|368
1739247600000|2025-02-11 04:20:00|500.94|497.04|500.47|496.57|502|498.1|500.09|496.19|430
1739247900000|2025-02-11 04:25:00|500.46|496.56|501.95|498.05|503.01|499.11|500.05|496.15|378
1739248200000|2025-02-11 04:30:00|501.94|498.04|505.35|501.45|505.35|501.45|501.7|497.8|458
1739248500000|2025-02-11 04:35:00|505.38|501.48|507.01|503.11|507.91|504.01|505.32|501.42|682
1739248800000|2025-02-11 04:40:00|507.02|503.12|507.74|503.84|508.41|504.51|506.65|502.75|444
1739249100000|2025-02-11 04:45:00|507.73|503.83|509.98|506.08|511.63|507.73|507.51|503.61|670
1739249400000|2025-02-11 04:50:00|509.95|506.05|512.29|508.39|512.64|508.74|509.9|506|654
1739249700000|2025-02-11 04:55:00|512.54|508.64|514.52|510.62|516.53|512.63|511.13|507.23|616
1739250000000|2025-02-11 05:00:00|514.69|510.79|520.53|516.63|522.49|518.59|513.04|509.14|848
1739250300000|2025-02-11 05:05:00|520.52|516.62|522.25|518.35|522.29|518.39|517.21|513.31|879
1739250600000|2025-02-11 05:10:00|522.2|518.3|519.37|515.47|523.32|519.42|518.54|514.64|658
1739250900000|2025-02-11 05:15:00|519.41|515.51|518.03|514.13|521.42|517.52|517.07|513.17|859
1739251200000|2025-02-11 05:20:00|518.06|514.16|520.96|517.06|521.25|517.35|517.87|513.97|700
1739251500000|2025-02-11 05:25:00|520.97|517.07|521.24|517.34|522.48|518.58|520.4|516.5|654
1739251800000|2025-02-11 05:30:00|521.3|517.4|518.82|514.92|521.36|517.46|517.66|513.76|768
1739252100000|2025-02-11 05:35:00|518.81|514.91|518.49|514.59|520.56|516.66|518.3|514.4|674
1739252400000|2025-02-11 05:40:00|518.47|514.57|519.38|515.48|519.44|515.54|518.24|514.34|368
1739252700000|2025-02-11 05:45:00|519.39|515.49|519.58|515.68|520.2|516.3|518.2|514.3|530
1739253000000|2025-02-11 05:50:00|519.59|515.69|520.37|516.47|520.49|516.59|518.65|514.75|512
1739253300000|2025-02-11 05:55:00|520.56|516.66|522.01|518.11|523.63|519.73|519.85|515.95|716
1739253600000|2025-02-11 06:00:00|522.05|518.15|520.75|516.85|523.64|519.74|520.7|516.8|659
1739253900000|2025-02-11 06:05:00|520.76|516.86|519.71|515.81|520.84|516.94|518.62|514.72|547
1739254200000|2025-02-11 06:10:00|519.72|515.82|519.63|515.73|520.69|516.79|518.58|514.68|470
1739254500000|2025-02-11 06:15:00|519.49|515.59|519.14|515.24|519.74|515.84|518.4|514.5|535
1739254800000|2025-02-11 06:20:00|519.15|515.25|521.13|517.23|521.55|517.65|519.15|515.25|514
1739255100000|2025-02-11 06:25:00|521.14|517.24|519.7|515.8|521.35|517.45|518.63|514.73|538
1739255400000|2025-02-11 06:30:00|519.67|515.77|517.75|513.85|520.26|516.36|517.25|513.35|596
1739255700000|2025-02-11 06:35:00|517.76|513.86|518.88|514.98|519.26|515.36|517.63|513.73|430
1739256000000|2025-02-11 06:40:00|518.89|514.99|520.63|516.73|520.63|516.73|518.22|514.32|443
1739256300000|2025-02-11 06:45:00|520.64|516.74|522.04|518.14|523.12|519.22|520.03|516.13|607
1739256600000|2025-02-11 06:50:00|522.07|518.17|522.13|518.23|523.56|519.66|521.78|517.88|535
1739256900000|2025-02-11 06:55:00|522.14|518.24|522.23|518.33|523.1|519.2|522.04|518.14|370
1739257200000|2025-02-11 07:00:00|522.22|518.32|521.43|517.53|522.35|518.45|519.95|516.05|510
1739257500000|2025-02-11 07:05:00|521.44|517.54|519.52|515.62|521.73|517.83|519.39|515.49|466
1739257800000|2025-02-11 07:10:00|519.69|515.79|518.44|514.54|520.11|516.21|518.31|514.41|348
1739258100000|2025-02-11 07:15:00|518.54|514.64|519.57|515.67|519.62|515.72|517.97|514.07|451
1739258400000|2025-02-11 07:20:00|519.58|515.68|519.12|515.22|520.61|516.71|517.71|513.81|444
1739258700000|2025-02-11 07:25:00|519.14|515.24|518.86|514.96|519.86|515.96|518.7|514.8|288
1739259000000|2025-02-11 07:30:00|518.87|514.97|518.55|514.65|519.93|516.03|518.35|514.45|408
1739259300000|2025-02-11 07:35:00|518.56|514.66|517.97|514.07|518.98|515.08|517.4|513.5|435
1739259600000|2025-02-11 07:40:00|518|514.1|517.9|514|518.6|514.7|517.43|513.53|297
1739259900000|2025-02-11 07:45:00|517.83|513.93|517.4|513.5|517.86|513.96|516.23|512.33|375
1739260200000|2025-02-11 07:50:00|517.42|513.52|516.93|513.03|517.58|513.68|515.98|512.08|417
1739260500000|2025-02-11 07:55:00|516.92|513.02|516.72|512.82|517.54|513.64|516.03|512.13|347
1739260800000|2025-02-11 08:00:00|516.62|512.72|517.02|513.12|518.56|514.66|516.61|512.71|506
1739261100000|2025-02-11 08:05:00|516.92|513.02|516.08|512.18|517.11|513.21|515.49|511.59|639
1739261400000|2025-02-11 08:10:00|516.05|512.15|516.02|512.12|516.05|512.15|514.79|510.89|499
1739261700000|2025-02-11 08:15:00|516.04|512.14|519.05|515.15|519.2|515.3|516.04|512.14|506
1739262000000|2025-02-11 08:20:00|519.04|515.14|518.59|514.69|520.03|516.13|518.34|514.44|417
1739262300000|2025-02-11 08:25:00|518.52|514.62|518.03|514.13|519.41|515.51|517.99|514.09|293
1739262600000|2025-02-11 08:30:00|518.01|514.11|519.42|515.52|520.1|516.2|517.97|514.07|490
1739262900000|2025-02-11 08:35:00|519.43|515.53|519.13|515.23|520.07|516.17|518.96|515.06|392
1739263200000|2025-02-11 08:40:00|519.14|515.24|519.55|515.65|519.82|515.92|518.97|515.07|366
1739263500000|2025-02-11 08:45:00|519.54|515.64|519.92|516.02|520.29|516.39|518.25|514.35|441
1739263800000|2025-02-11 08:50:00|519.91|516.01|518.52|514.62|519.91|516.01|518.47|514.57|414
1739264100000|2025-02-11 08:55:00|518.54|514.64|519.55|515.65|519.55|515.65|518.22|514.32|323
1739264400000|2025-02-11 09:00:00|519.57|515.67|518.65|514.75|521.16|517.26|518.43|514.53|537
1739264700000|2025-02-11 09:05:00|518.61|514.71|517.01|513.11|518.79|514.89|516.66|512.76|423
1739265000000|2025-02-11 09:10:00|517.02|513.12|516.35|512.45|517.43|513.53|516.02|512.12|412
1739265300000|2025-02-11 09:15:00|516.34|512.44|514.97|511.07|516.68|512.78|514.75|510.85|418
1739265600000|2025-02-11 09:20:00|514.96|511.06|515.37|511.47|515.58|511.68|514.07|510.17|476
1739265900000|2025-02-11 09:25:00|515.27|511.37|514.31|510.41|515.4|511.5|514.06|510.16|406
1739266200000|2025-02-11 09:30:00|514.29|510.39|512.53|508.63|515.06|511.16|511.96|508.06|548
1739266500000|2025-02-11 09:35:00|512.54|508.64|511.35|507.45|512.65|508.75|510.97|507.07|446
1739266800000|2025-02-11 09:40:00|511.32|507.42|509.03|505.13|512.25|508.35|508.75|504.85|555
1739267100000|2025-02-11 09:45:00|509.05|505.15|510.2|506.3|510.36|506.46|508.85|504.95|473
1739267400000|2025-02-11 09:50:00|510.12|506.22|507.24|503.34|510.13|506.23|505.92|502.02|634
1739267700000|2025-02-11 09:55:00|507.32|503.42|506.56|502.66|507.37|503.47|505.96|502.06|549
1739268000000|2025-02-11 10:00:00|506.49|502.59|506.8|502.9|508.58|504.68|506.01|502.11|641
1739268300000|2025-02-11 10:05:00|506.52|502.62|508.68|504.78|508.89|504.99|505.94|502.04|644
1739268600000|2025-02-11 10:10:00|508.69|504.79|508.34|504.44|509.72|505.82|508.18|504.28|505
1739268900000|2025-02-11 10:15:00|508.25|504.35|509.07|505.17|509.54|505.64|507.18|503.28|488
1739269200000|2025-02-11 10:20:00|509.08|505.18|508.99|505.09|510.16|506.26|508.3|504.4|337
1739269500000|2025-02-11 10:25:00|509.24|505.34|506.57|502.67|509.6|505.7|506.4|502.5|540
1739269800000|2025-02-11 10:30:00|506.55|502.65|507.85|503.95|507.95|504.05|506.53|502.63|555
1739270100000|2025-02-11 10:35:00|507.84|503.94|508.29|504.39|508.99|505.09|507.84|503.94|389
1739270400000|2025-02-11 10:40:00|508.28|504.38|507.37|503.47|508.28|504.38|507.11|503.21|500
1739270700000|2025-02-11 10:45:00|507.38|503.48|508.32|504.42|508.59|504.69|507.23|503.33|493
1739271000000|2025-02-11 10:50:00|508.23|504.33|507.26|503.36|508.5|504.6|507.2|503.3|297
1739271300000|2025-02-11 10:55:00|507.27|503.37|507.81|503.91|508.52|504.62|507.06|503.16|329
1739271600000|2025-02-11 11:00:00|507.82|503.92|508.92|505.02|509.77|505.87|507.24|503.34|501
1739271900000|2025-02-11 11:05:00|509.04|505.14|508.48|504.58|509.96|506.06|507.68|503.78|483
1739272200000|2025-02-11 11:10:00|508.47|504.57|508.07|504.17|508.47|504.57|507.04|503.14|473
1739272500000|2025-02-11 11:15:00|508.03|504.13|508.89|504.99|508.89|504.99|507.72|503.82|503
1739272800000|2025-02-11 11:20:00|508.69|504.79|509.14|505.24|509.96|506.06|508.63|504.73|400
1739273100000|2025-02-11 11:25:00|509.08|505.18|509.95|506.05|510.2|506.3|509|505.1|380
1739273400000|2025-02-11 11:30:00|509.79|505.89|509.36|505.46|510.44|506.54|509.36|505.46|398
1739273700000|2025-02-11 11:35:00|509.34|505.44|508.56|504.66|509.56|505.66|508.22|504.32|330
1739274000000|2025-02-11 11:40:00|508.54|504.64|508.01|504.11|508.55|504.65|506.85|502.95|415
1739274300000|2025-02-11 11:45:00|508|504.1|509|505.1|509.73|505.83|507.98|504.08|498
1739274600000|2025-02-11 11:50:00|509.06|505.16|510.85|506.95|510.85|506.95|508.9|505|378
1739274900000|2025-02-11 11:55:00|510.84|506.94|511.74|507.84|511.99|508.09|510.31|506.41|410
1739275200000|2025-02-11 12:00:00|511.82|507.92|510.33|506.43|513.15|509.25|509.97|506.07|703
1739275500000|2025-02-11 12:05:00|510.34|506.44|509.23|505.33|510.81|506.91|508.83|504.93|701
1739275800000|2025-02-11 12:10:00|509.05|505.15|508.32|504.42|509.36|505.46|507.85|503.95|574
1739276100000|2025-02-11 12:15:00|508.51|504.61|507.25|503.35|508.51|504.61|505.22|501.32|744
1739276400000|2025-02-11 12:20:00|507.26|503.36|508.24|504.34|508.95|505.05|506.46|502.56|558
1739276700000|2025-02-11 12:25:00|508.27|504.37|507.36|503.46|508.27|504.37|506.65|502.75|539
1739277000000|2025-02-11 12:30:00|507.27|503.37|507.1|503.2|507.58|503.68|505.6|501.7|605
1739277300000|2025-02-11 12:35:00|506.97|503.07|506.94|503.04|507.8|503.9|506.68|502.78|375
1739277600000|2025-02-11 12:40:00|506.93|503.03|506.83|502.93|507.25|503.35|506.58|502.68|387
1739277900000|2025-02-11 12:45:00|506.82|502.92|507.87|503.97|507.98|504.08|506.13|502.23|509
1739278200000|2025-02-11 12:50:00|507.76|503.86|507.38|503.48|509.09|505.19|507.23|503.33|428
1739278500000|2025-02-11 12:55:00|507.6|503.7|506.82|502.92|508.15|504.25|506.57|502.67|307
1739278800000|2025-02-11 13:00:00|506.81|502.91|508.18|504.28|508.5|504.6|505.97|502.07|507
1739279100000|2025-02-11 13:05:00|508.19|504.29|509.33|505.43|509.68|505.78|508.19|504.29|462
1739279400000|2025-02-11 13:10:00|509.31|505.41|508.45|504.55|509.31|505.41|507.63|503.73|481
1739279700000|2025-02-11 13:15:00|508.4|504.5|507.32|503.42|508.6|504.7|507.3|503.4|420
1739280000000|2025-02-11 13:20:00|507.33|503.43|506.47|502.57|507.51|503.61|505.15|501.25|650
1739280300000|2025-02-11 13:25:00|506.48|502.58|502.92|499.02|506.98|503.08|502.72|498.82|553
1739280600000|2025-02-11 13:30:00|502.93|499.03|500.54|496.64|504.23|500.33|500.29|496.39|680
1739280900000|2025-02-11 13:35:00|500.55|496.65|502.76|498.86|502.78|498.88|500.27|496.37|621
1739281200000|2025-02-11 13:40:00|502.75|498.85|500.14|496.24|503.25|499.35|500.1|496.2|431
1739281500000|2025-02-11 13:45:00|500.15|496.25|495.6|491.7|501.22|497.32|495.01|491.11|773
1739281800000|2025-02-11 13:50:00|495.56|491.66|492.7|488.8|496.48|492.58|492.63|488.73|909
1739282100000|2025-02-11 13:55:00|492.77|488.87|493.27|489.37|494.3|490.4|490.96|487.06|856
1739282400000|2025-02-11 14:00:00|493.02|489.12|495.05|491.15|495.86|491.96|491.71|487.81|915
1739282700000|2025-02-11 14:05:00|495.09|491.19|499.82|495.92|500.42|496.52|495.05|491.15|846
1739283000000|2025-02-11 14:10:00|499.8|495.9|498.22|494.32|499.8|495.9|497.59|493.69|699
1739283300000|2025-02-11 14:15:00|498.13|494.23|500.61|496.71|501.12|497.22|497.62|493.72|584
1739283600000|2025-02-11 14:20:00|500.59|496.69|498.91|495.01|500.71|496.81|498.65|494.75|587
1739283900000|2025-02-11 14:25:00|498.92|495.02|499.71|495.81|500.57|496.67|498.61|494.71|562
1739284200000|2025-02-11 14:30:00|499.72|495.82|501.08|497.18|502.07|498.17|499.53|495.63|908
1739284500000|2025-02-11 14:35:00|500.78|496.88|500.78|496.88|502.52|498.62|499.98|496.08|808
1739284800000|2025-02-11 14:40:00|500.77|496.87|502.69|498.79|503.43|499.53|500.75|496.85|599
1739285100000|2025-02-11 14:45:00|502.7|498.8|501.07|497.17|504.15|500.25|500.43|496.53|779
1739285400000|2025-02-11 14:50:00|501.01|497.11|502.68|498.78|502.7|498.8|500.51|496.61|531
1739285700000|2025-02-11 14:55:00|502.69|498.79|502.11|498.21|502.96|499.06|501.82|497.92|448
1739286000000|2025-02-11 15:00:00|502.14|498.24|503.45|499.55|506.12|502.22|501.48|497.58|882
1739286300000|2025-02-11 15:05:00|503.44|499.54|500.76|496.86|504.21|500.31|498.88|494.98|890
1739286600000|2025-02-11 15:10:00|500.51|496.61|500.69|496.79|501.89|497.99|499.18|495.28|672
1739286900000|2025-02-11 15:15:00|500.7|496.8|502.72|498.82|505.05|501.15|500.7|496.8|741
1739287200000|2025-02-11 15:20:00|502.71|498.81|501.74|497.84|503.6|499.7|501.6|497.7|624
1739287500000|2025-02-11 15:25:00|501.59|497.69|501.17|497.27|502.59|498.69|500.38|496.48|595
1739287800000|2025-02-11 15:30:00|501.2|497.3|500.77|496.87|502.3|498.4|500.63|496.73|537
1739288100000|2025-02-11 15:35:00|500.53|496.63|500.17|496.27|501.13|497.23|499.93|496.03|517
1739288400000|2025-02-11 15:40:00|499.96|496.06|500.28|496.38|500.28|496.38|498.89|494.99|372
1739288700000|2025-02-11 15:45:00|500.27|496.37|501.22|497.32|502.28|498.38|500.15|496.25|413
1739289000000|2025-02-11 15:50:00|501.05|497.15|501.55|497.65|501.76|497.86|499.25|495.35|536
1739289300000|2025-02-11 15:55:00|501.57|497.67|500.22|496.32|501.98|498.08|499.52|495.62|468
1739289600000|2025-02-11 16:00:00|500.23|496.33|499.49|495.59|500.62|496.72|498.49|494.59|633
1739289900000|2025-02-11 16:05:00|499.48|495.58|499.57|495.67|500.07|496.17|498.7|494.8|537
1739290200000|2025-02-11 16:10:00|500.06|496.16|502.31|498.41|502.42|498.52|499.72|495.82|543
1739290500000|2025-02-11 16:15:00|502.32|498.42|501.32|497.42|502.33|498.43|499.98|496.08|531
1739290800000|2025-02-11 16:20:00|501.33|497.43|500.95|497.05|503.44|499.54|500.93|497.03|465
1739291100000|2025-02-11 16:25:00|500.97|497.07|497.81|493.91|500.98|497.08|497.18|493.28|635
1739291400000|2025-02-11 16:30:00|497.77|493.87|496.84|492.94|498.6|494.7|496.04|492.14|652
1739291700000|2025-02-11 16:35:00|496.64|492.74|497.37|493.47|497.6|493.7|495.86|491.96|640
1739292000000|2025-02-11 16:40:00|497.24|493.34|498.4|494.5|499.15|495.25|497.16|493.26|585
1739292300000|2025-02-11 16:45:00|498.38|494.48|498.3|494.4|499.43|495.53|497.98|494.08|561
1739292600000|2025-02-11 16:50:00|498.29|494.39|498.16|494.26|499.27|495.37|496.62|492.72|564
1739292900000|2025-02-11 16:55:00|498.15|494.25|497.49|493.59|498.19|494.29|496.79|492.89|500
1739293200000|2025-02-11 17:00:00|497.5|493.6|496.17|492.27|497.69|493.79|495.11|491.21|683
1739293500000|2025-02-11 17:05:00|496.22|492.32|494.7|490.8|496.79|492.89|493.11|489.21|689
1739293800000|2025-02-11 17:10:00|494.71|490.81|494.43|490.53|495.57|491.67|494.08|490.18|569
1739294100000|2025-02-11 17:15:00|494.41|490.51|497.18|493.28|497.64|493.74|493.94|490.04|573
1739294400000|2025-02-11 17:20:00|497.19|493.29|495.9|492|497.21|493.31|495.24|491.34|527
1739294700000|2025-02-11 17:25:00|495.91|492.01|496.24|492.34|496.26|492.36|494.94|491.04|306
1739295000000|2025-02-11 17:30:00|496.23|492.33|493.58|489.68|496.45|492.55|493.09|489.19|478
1739295300000|2025-02-11 17:35:00|493.59|489.69|493.17|489.27|493.72|489.82|492.24|488.34|512
1739295600000|2025-02-11 17:40:00|493.18|489.28|491.79|487.89|493.26|489.36|490.07|486.17|525
1739295900000|2025-02-11 17:45:00|491.81|487.91|491.35|487.45|492.8|488.9|490.55|486.65|631
1739296200000|2025-02-11 17:50:00|491.37|487.47|490.98|487.08|492.68|488.78|490.22|486.32|472
1739296500000|2025-02-11 17:55:00|491.02|487.12|490.99|487.09|491.6|487.7|490.06|486.16|399
1739296800000|2025-02-11 18:00:00|490.98|487.08|489.25|485.35|491.23|487.33|487.32|483.42|644
1739297100000|2025-02-11 18:05:00|489.29|485.39|488.03|484.13|489.34|485.44|487.24|483.34|535
1739297400000|2025-02-11 18:10:00|488.02|484.12|488.15|484.25|488.71|484.81|486.94|483.04|585
1739297700000|2025-02-11 18:15:00|488.16|484.26|485.97|482.07|488.16|484.26|485.82|481.92|699
1739298000000|2025-02-11 18:20:00|485.99|482.09|485.22|481.32|486.44|482.54|484.14|480.24|742
1739298300000|2025-02-11 18:25:00|485.21|481.31|485.15|481.25|485.88|481.98|484.72|480.82|614
1739298600000|2025-02-11 18:30:00|485.14|481.24|487.1|483.2|487.42|483.52|484.71|480.81|791
1739298900000|2025-02-11 18:35:00|487.13|483.23|489.36|485.46|489.85|485.95|486.78|482.88|693
1739299200000|2025-02-11 18:40:00|489.35|485.45|487.17|483.27|489.59|485.69|486.8|482.9|551
1739299500000|2025-02-11 18:45:00|487.18|483.28|483.77|479.87|487.18|483.28|483.69|479.79|649
1739299800000|2025-02-11 18:50:00|483.78|479.88|483.36|479.46|483.98|480.08|482.45|478.55|549
1739300100000|2025-02-11 18:55:00|483.37|479.47|483.16|479.26|483.37|479.47|482.16|478.26|422
1739300400000|2025-02-11 19:00:00|483.18|479.28|484.42|480.52|485.55|481.65|482.55|478.65|617
1739300700000|2025-02-11 19:05:00|484.49|480.59|484.55|480.65|485.46|481.56|483.97|480.07|442
1739301000000|2025-02-11 19:10:00|484.4|480.5|483.69|479.79|484.58|480.68|482.92|479.02|396
1739301300000|2025-02-11 19:15:00|483.91|480.01|483.64|479.74|483.92|480.02|480.72|476.82|660
1739301600000|2025-02-11 19:20:00|483.65|479.75|481.88|477.98|483.73|479.83|481.83|477.93|512
1739301900000|2025-02-11 19:25:00|481.89|477.99|479.63|475.73|481.91|478.01|479.24|475.34|681
1739302200000|2025-02-11 19:30:00|479.74|475.84|478.69|474.79|481.9|478|477.5|473.6|825
1739302500000|2025-02-11 19:35:00|478.7|474.8|479.28|475.38|479.77|475.87|478.22|474.32|606
1739302800000|2025-02-11 19:40:00|479.33|475.43|479.66|475.76|480.36|476.46|477.73|473.83|627
1739303100000|2025-02-11 19:45:00|479.65|475.75|479.19|475.29|480.21|476.31|478.24|474.34|775
1739303400000|2025-02-11 19:50:00|479.16|475.26|479.92|476.02|482.14|478.24|479.06|475.16|610
1739303700000|2025-02-11 19:55:00|479.91|476.01|479.35|475.45|480.72|476.82|478.64|474.74|470
1739304000000|2025-02-11 20:00:00|479.36|475.46|481.23|477.33|481.53|477.63|478.38|474.48|699
1739304300000|2025-02-11 20:05:00|481.24|477.34|483.51|479.61|483.78|479.88|480.69|476.79|610
1739304600000|2025-02-11 20:10:00|483.24|479.34|483.46|479.56|483.56|479.66|482.14|478.24|489
1739304900000|2025-02-11 20:15:00|483.38|479.48|481.5|477.6|483.4|479.5|480.91|477.01|438
1739305200000|2025-02-11 20:20:00|481.88|477.98|481.38|477.48|482.39|478.49|480.82|476.92|505
1739305500000|2025-02-11 20:25:00|481.29|477.39|483.31|479.41|483.43|479.53|480.39|476.49|377
1739305800000|2025-02-11 20:30:00|483.29|479.39|485.86|481.96|485.87|481.97|482.41|478.51|630
1739306100000|2025-02-11 20:35:00|485.85|481.95|484.6|480.7|485.86|481.96|484.31|480.41|550
1739306400000|2025-02-11 20:40:00|484.62|480.72|481.62|477.72|484.65|480.75|481.62|477.72|544
1739306700000|2025-02-11 20:45:00|481.65|477.75|481.53|477.63|481.73|477.83|479.44|475.54|587
1739307000000|2025-02-11 20:50:00|481.54|477.64|481.6|477.7|482.44|478.54|480.11|476.21|566
1739307300000|2025-02-11 20:55:00|481.65|477.75|481.91|478.01|482.65|478.75|481.2|477.3|448
1739307600000|2025-02-11 21:00:00|481.78|477.88|482.61|478.71|484.54|480.64|481.59|477.69|627
1739307900000|2025-02-11 21:05:00|482.56|478.66|482.98|479.08|483.29|479.39|481.84|477.94|527
1739308200000|2025-02-11 21:10:00|482.99|479.09|483.53|479.63|483.8|479.9|482.59|478.69|318
1739308500000|2025-02-11 21:15:00|483.56|479.66|485.37|481.47|485.82|481.92|482.89|478.99|546
1739308800000|2025-02-11 21:20:00|485.38|481.48|484.94|481.04|486.59|482.69|484.77|480.87|540
1739309100000|2025-02-11 21:25:00|484.93|481.03|484.59|480.69|485.93|482.03|483.96|480.06|497
1739309400000|2025-02-11 21:30:00|484.45|480.55|487.59|483.69|487.6|483.7|483.53|479.63|642
1739309700000|2025-02-11 21:35:00|487.49|483.59|488.76|484.86|488.76|484.86|487|483.1|596
1739310000000|2025-02-11 21:40:00|488.75|484.85|488.62|484.72|489.1|485.2|487.84|483.94|412
1739310300000|2025-02-11 21:45:00|488.61|484.71|488.78|484.88|490.07|486.17|486.89|482.99|581
1739310600000|2025-02-11 21:50:00|488.87|484.97|487.49|483.59|488.97|485.07|486.88|482.98|366
1739310900000|2025-02-11 21:55:00|487.48|483.58|486.13|482.23|488.01|484.11|486.11|482.21|329
1739311200000|2025-02-11 22:00:00|486.36|482.46|488.1|484.2|489.5|485.6|485.94|482.04|507
1739311500000|2025-02-11 22:05:00|488.3|484.4|488.08|484.18|488.44|484.54|486.36|482.46|336
1739311800000|2025-02-11 22:10:00|488.09|484.19|488.68|484.78|489.2|485.3|487.97|484.07|332
1739312100000|2025-02-11 22:15:00|488.67|484.77|488.76|484.86|489.38|485.48|488.27|484.37|420
1739312400000|2025-02-11 22:20:00|488.75|484.85|490.12|486.22|490.15|486.25|488.31|484.41|190
1739312700000|2025-02-11 22:25:00|490.13|486.23|488.79|484.89|490.47|486.57|488.71|484.81|216
1739313000000|2025-02-11 22:30:00|488.42|484.52|486.87|482.97|488.57|484.67|486.87|482.97|196
1739313300000|2025-02-11 22:35:00|486.88|482.98|485.01|481.11|486.92|483.02|483.45|479.55|444
1739313600000|2025-02-11 22:40:00|485|481.1|484.01|480.11|485.4|481.5|484.01|480.11|162
1739313900000|2025-02-11 22:45:00|484|480.1|485.13|481.23|485.35|481.45|483.46|479.56|194
1739314200000|2025-02-11 22:50:00|485.12|481.22|482.63|478.73|485.33|481.43|482.18|478.28|251
1739314500000|2025-02-11 22:55:00|482.61|478.71|481.38|477.48|483.35|479.45|479.36|475.46|566
1739314800000|2025-02-11 23:00:00|481.37|477.47|481.11|477.21|482.66|478.76|480.64|476.74|781
1739315100000|2025-02-11 23:05:00|481.1|477.2|483.28|479.38|483.3|479.4|480.69|476.79|429
1739315400000|2025-02-11 23:10:00|483.3|479.4|483.61|479.71|484.11|480.21|482.75|478.85|300
1739315700000|2025-02-11 23:15:00|483.62|479.72|483.1|479.2|484.13|480.23|483|479.1|315
1739316000000|2025-02-11 23:20:00|483.08|479.18|485.39|481.49|485.62|481.72|482.97|479.07|366
1739316300000|2025-02-11 23:25:00|485.5|481.6|484.99|481.09|485.5|481.6|484.62|480.72|240
1739316600000|2025-02-11 23:30:00|485.02|481.12|485.49|481.59|485.65|481.75|484.53|480.63|307
1739316900000|2025-02-11 23:35:00|485.51|481.61|483.68|479.78|485.62|481.72|483.24|479.34|190
1739317200000|2025-02-11 23:40:00|483.7|479.8|483.07|479.17|484.01|480.11|483|479.1|220
1739317500000|2025-02-11 23:45:00|482.97|479.07|483.31|479.41|484.15|480.25|482.84|478.94|280
1739317800000|2025-02-11 23:50:00|483.3|479.4|483.97|480.07|484.14|480.24|483.13|479.23|297
1739318100000|2025-02-11 23:55:00|483.98|480.08|483.51|479.61|484.03|480.13|483.31|479.41|185
1739318400000|2025-02-12 00:00:00|483.52|479.62|485.5|481.6|485.7|481.8|481.8|477.9|557
1739318700000|2025-02-12 00:05:00|485.68|481.78|484.5|480.6|486.45|482.55|484.33|480.43|430
1739319000000|2025-02-12 00:10:00|484.27|480.37|485.08|481.18|485.26|481.36|484.27|480.37|294
1739319300000|2025-02-12 00:15:00|485.09|481.19|483.54|479.64|485.6|481.7|482.8|478.9|405
1739319600000|2025-02-12 00:20:00|483.63|479.73|482.26|478.36|483.66|479.76|481.22|477.32|522
1739319900000|2025-02-12 00:25:00|482.27|478.37|484.25|480.35|484.35|480.45|482.12|478.22|332
1739320200000|2025-02-12 00:30:00|484.2|480.3|485.12|481.22|486.19|482.29|483.59|479.69|550
1739320500000|2025-02-12 00:35:00|485.13|481.23|482.58|478.68|485.34|481.44|482.58|478.68|518
1739320800000|2025-02-12 00:40:00|482.54|478.64|484.39|480.49|484.4|480.5|481.85|477.95|463
1739321100000|2025-02-12 00:45:00|484.47|480.57|487.04|483.14|487.11|483.21|484.13|480.23|427
1739321400000|2025-02-12 00:50:00|487.03|483.13|486.97|483.07|487.55|483.65|485.86|481.96|375
1739321700000|2025-02-12 00:55:00|486.96|483.06|487.26|483.36|488.98|485.08|486.94|483.04|395
1739322000000|2025-02-12 01:00:00|487.32|483.42|488.81|484.91|488.82|484.92|487.25|483.35|511
1739322300000|2025-02-12 01:05:00|488.82|484.92|488.01|484.11|489.04|485.14|487.85|483.95|340
1739322600000|2025-02-12 01:10:00|488.02|484.12|486.68|482.78|488.08|484.18|486.4|482.5|385
1739322900000|2025-02-12 01:15:00|486.74|482.84|486.71|482.81|487.73|483.83|485.78|481.88|369
1739323200000|2025-02-12 01:20:00|486.85|482.95|485.65|481.75|487.57|483.67|485.06|481.16|378
1739323500000|2025-02-12 01:25:00|485.66|481.76|486.94|483.04|487.64|483.74|485.28|481.38|248
1739323800000|2025-02-12 01:30:00|486.97|483.07|487.01|483.11|487.26|483.36|485.09|481.19|454
1739324100000|2025-02-12 01:35:00|486.89|482.99|486.08|482.18|487.14|483.24|485.74|481.84|339
1739324400000|2025-02-12 01:40:00|486.07|482.17|487.18|483.28|487.22|483.32|486.07|482.17|267
1739324700000|2025-02-12 01:45:00|487.17|483.27|489.2|485.3|489.2|485.3|486.94|483.04|381
1739325000000|2025-02-12 01:50:00|489.21|485.31|488.56|484.66|489.93|486.03|488.27|484.37|324
1739325300000|2025-02-12 01:55:00|488.58|484.68|488.74|484.84|489.28|485.38|488.02|484.12|286
1739325600000|2025-02-12 02:00:00|488.99|485.09|487.6|483.7|489.03|485.13|487.1|483.2|425
1739325900000|2025-02-12 02:05:00|487.62|483.72|487.53|483.63|487.85|483.95|486.56|482.66|359
1739326200000|2025-02-12 02:10:00|487.52|483.62|487.31|483.41|487.64|483.74|487.03|483.13|310
1739326500000|2025-02-12 02:15:00|487.15|483.25|486.65|482.75|488.51|484.61|486.64|482.74|381
1739326800000|2025-02-12 02:20:00|486.49|482.59|486.32|482.42|486.53|482.63|485.54|481.64|309
1739327100000|2025-02-12 02:25:00|486.09|482.19|485.89|481.99|486.91|483.01|485.85|481.95|282
1739327400000|2025-02-12 02:30:00|485.9|482|485.75|481.85|487.3|483.4|485.49|481.59|367
1739327700000|2025-02-12 02:35:00|485.74|481.84|486.88|482.98|487.41|483.51|485.71|481.81|377
1739328000000|2025-02-12 02:40:00|487.09|483.19|486.21|482.31|487.64|483.74|486.14|482.24|224
1739328300000|2025-02-12 02:45:00|486.2|482.3|485.11|481.21|486.48|482.58|484.01|480.11|409
1739328600000|2025-02-12 02:50:00|485.33|481.43|484.87|480.97|485.73|481.83|484.79|480.89|376
1739328900000|2025-02-12 02:55:00|484.86|480.96|483.46|479.56|484.95|481.05|481.84|477.94|649
1739329200000|2025-02-12 03:00:00|483.48|479.58|483.3|479.4|484.21|480.31|481.9|478|685
1739329500000|2025-02-12 03:05:00|483.29|479.39|483.66|479.76|486.02|482.12|481.77|477.87|729
1739329800000|2025-02-12 03:10:00|483.67|479.77|482.85|478.95|485.89|481.99|482.69|478.79|670
1739330100000|2025-02-12 03:15:00|483.47|479.57|484.79|480.89|485.53|481.63|483.44|479.54|537
1739330400000|2025-02-12 03:20:00|484.8|480.9|486.08|482.18|486.4|482.5|484.55|480.65|545
1739330700000|2025-02-12 03:25:00|486.09|482.19|487.13|483.23|487.61|483.71|485.91|482.01|443
1739331000000|2025-02-12 03:30:00|487.11|483.21|487.22|483.32|487.76|483.86|486.07|482.17|510
1739331300000|2025-02-12 03:35:00|487.2|483.3|487.29|483.39|487.59|483.69|486.49|482.59|371
1739331600000|2025-02-12 03:40:00|487.3|483.4|486.45|482.55|487.56|483.66|486.13|482.23|238
1739331900000|2025-02-12 03:45:00|486.46|482.56|485.75|481.85|486.81|482.91|484.93|481.03|463
1739332200000|2025-02-12 03:50:00|485.74|481.84|485.26|481.36|485.86|481.96|484.66|480.76|392
1739332500000|2025-02-12 03:55:00|485.25|481.35|484.37|480.47|485.63|481.73|483.77|479.87|281
1739332800000|2025-02-12 04:00:00|484.35|480.45|485.07|481.17|485.19|481.29|482.58|478.68|628
1739333100000|2025-02-12 04:05:00|485.12|481.22|486.06|482.16|486.08|482.18|484.2|480.3|463
1739333400000|2025-02-12 04:10:00|485.95|482.05|485.96|482.06|486.33|482.43|484.92|481.02|400
1739333700000|2025-02-12 04:15:00|485.95|482.05|483.6|479.7|486.13|482.23|483.3|479.4|483
1739334000000|2025-02-12 04:20:00|483.7|479.8|483.54|479.64|484.24|480.34|483.08|479.18|410
1739334300000|2025-02-12 04:25:00|483.55|479.65|482.73|478.83|483.75|479.85|481.88|477.98|425
1739334600000|2025-02-12 04:30:00|482.86|478.96|481.26|477.36|483.16|479.26|480.97|477.07|592
1739334900000|2025-02-12 04:35:00|480.98|477.08|481.61|477.71|481.91|478.01|480.36|476.46|578
1739335200000|2025-02-12 04:40:00|481.6|477.7|482.05|478.15|482.47|478.57|481.23|477.33|399
1739335500000|2025-02-12 04:45:00|482.14|478.24|483.34|479.44|484.18|480.28|481.92|478.02|487
1739335800000|2025-02-12 04:50:00|483.44|479.54|483.41|479.51|484.46|480.56|482.85|478.95|342
1739336100000|2025-02-12 04:55:00|483.25|479.35|483.04|479.14|483.85|479.95|482.92|479.02|207
1739336400000|2025-02-12 05:00:00|483.03|479.13|484.44|480.54|484.5|480.6|481.81|477.91|451
1739336700000|2025-02-12 05:05:00|484.43|480.53|484.97|481.07|485.17|481.27|483.85|479.95|349
1739337000000|2025-02-12 05:10:00|484.96|481.06|486.04|482.14|486.4|482.5|484.95|481.05|356
1739337300000|2025-02-12 05:15:00|486.05|482.15|487.42|483.52|487.45|483.55|485.38|481.48|422
1739337600000|2025-02-12 05:20:00|487.4|483.5|486.38|482.48|487.42|483.52|486.32|482.42|381
1739337900000|2025-02-12 05:25:00|486.51|482.61|487.08|483.18|487.32|483.42|486.51|482.61|282
1739338200000|2025-02-12 05:30:00|487.05|483.15|485.92|482.02|487.27|483.37|485.81|481.91|282
1739338500000|2025-02-12 05:35:00|486|482.1|484.87|480.97|486.64|482.74|484.87|480.97|349
1739338800000|2025-02-12 05:40:00|484.88|480.98|485.18|481.28|485.54|481.64|484.82|480.92|226
1739339100000|2025-02-12 05:45:00|485.26|481.36|485.97|482.07|485.98|482.08|484.96|481.06|279
1739339400000|2025-02-12 05:50:00|485.98|482.08|485.68|481.78|486.78|482.88|485.38|481.48|244
1739339700000|2025-02-12 05:55:00|485.8|481.9|485.92|482.02|486.42|482.52|485.52|481.62|179
1739340000000|2025-02-12 06:00:00|485.81|481.91|486.56|482.66|486.86|482.96|485.61|481.71|390
1739340300000|2025-02-12 06:05:00|486.43|482.53|485.02|481.12|486.76|482.86|484.77|480.87|258
1739340600000|2025-02-12 06:10:00|485.04|481.14|485.6|481.7|486.37|482.47|484.55|480.65|226
1739340900000|2025-02-12 06:15:00|486.13|482.23|486.71|482.81|487.24|483.34|485.98|482.08|287
1739341200000|2025-02-12 06:20:00|486.72|482.82|486.01|482.11|487.06|483.16|485.79|481.89|196
1739341500000|2025-02-12 06:25:00|485.92|482.02|485.01|481.11|485.92|482.02|484.81|480.91|154
1739341800000|2025-02-12 06:30:00|484.93|481.03|483.2|479.3|485|481.1|482.3|478.4|397
1739342100000|2025-02-12 06:35:00|483.15|479.25|483.44|479.54|484.03|480.13|482.64|478.74|225
1739342400000|2025-02-12 06:40:00|483.5|479.6|484.22|480.32|484.22|480.32|482.64|478.74|213
1739342700000|2025-02-12 06:45:00|484.54|480.64|482.35|478.45|484.82|480.92|482.08|478.18|329
1739343000000|2025-02-12 06:50:00|482.36|478.46|482.99|479.09|483.7|479.8|482.21|478.31|306
1739343300000|2025-02-12 06:55:00|483|479.1|482.91|479.01|483.5|479.6|481.84|477.94|250
1739343600000|2025-02-12 07:00:00|482.9|479|482.86|478.96|484.23|480.33|482.3|478.4|409
1739343900000|2025-02-12 07:05:00|482.78|478.88|482.95|479.05|483.37|479.47|482.3|478.4|363
1739344200000|2025-02-12 07:10:00|482.94|479.04|482.56|478.66|483.32|479.42|482.17|478.27|322
1739344500000|2025-02-12 07:15:00|482.74|478.84|484.16|481.66|484.29|481.79|482.07|478.17|334
1739344800000|2025-02-12 07:20:00|484.15|481.65|483.49|480.99|484.38|481.88|483.25|480.75|317
1739345100000|2025-02-12 07:25:00|483.53|481.03|485.3|482.8|485.59|483.09|483.53|481.03|266
1739345400000|2025-02-12 07:30:00|485.31|482.81|487.09|484.59|487.37|484.87|484.99|482.49|420
1739345700000|2025-02-12 07:35:00|487.08|484.58|486.26|483.76|487.19|484.69|485.81|483.31|321
1739346000000|2025-02-12 07:40:00|486.25|483.75|485.62|483.12|486.6|484.1|485.09|482.59|279
1739346300000|2025-02-12 07:45:00|485.65|483.15|483.66|481.16|485.94|483.44|483.5|481|234
1739346600000|2025-02-12 07:50:00|483.63|481.13|483.14|480.64|483.83|481.33|482.96|480.46|214
1739346900000|2025-02-12 07:55:00|483.16|480.66|484.48|481.98|484.86|482.36|483.15|480.65|198
1739347200000|2025-02-12 08:00:00|484.47|481.97|485.94|483.44|486.01|483.51|484.25|481.75|332
1739347500000|2025-02-12 08:05:00|486.07|483.57|489.53|487.03|489.53|487.03|486.02|483.52|471
1739347800000|2025-02-12 08:10:00|489.54|487.04|488.88|486.38|490.41|487.91|488.62|486.12|466
1739348100000|2025-02-12 08:15:00|488.86|486.36|487.13|484.63|488.93|486.43|486.95|484.45|432
1739348400000|2025-02-12 08:20:00|487.14|484.64|487.52|485.02|487.73|485.23|486.68|484.18|288
1739348700000|2025-02-12 08:25:00|487.54|485.04|488.03|485.53|488.04|485.54|486.51|484.01|240
1739349000000|2025-02-12 08:30:00|487.71|485.21|487.21|484.71|488.99|486.49|486.73|484.23|451
1739349300000|2025-02-12 08:35:00|487.31|484.81|487.3|484.8|488.47|485.97|487.19|484.69|349
1739349600000|2025-02-12 08:40:00|487.33|484.83|487.94|485.44|488.37|485.87|486.72|484.22|302
1739349900000|2025-02-12 08:45:00|487.96|485.46|488.23|485.73|488.31|485.81|487.33|484.83|258
1739350200000|2025-02-12 08:50:00|488.24|485.74|488.73|486.23|489.62|487.12|488.02|485.52|400
1739350500000|2025-02-12 08:55:00|488.74|486.24|487.74|485.24|489.05|486.55|486.76|484.26|234
1739350800000|2025-02-12 09:00:00|487.69|485.19|486.99|484.49|487.94|485.44|486.03|483.53|376
1739351100000|2025-02-12 09:05:00|487.02|484.52|484.66|482.16|487.02|484.52|484.49|481.99|321
1739351400000|2025-02-12 09:10:00|484.71|482.21|485.42|482.92|485.66|483.16|484.63|482.13|271
1739351700000|2025-02-12 09:15:00|485.4|482.9|484.71|482.21|485.85|483.35|484.71|482.21|360
1739352000000|2025-02-12 09:20:00|484.7|482.2|484.38|481.88|484.7|482.2|483.61|481.11|337
1739352300000|2025-02-12 09:25:00|484.39|481.89|485.19|482.69|485.23|482.73|483.76|481.26|276
1739352600000|2025-02-12 09:30:00|485.18|482.68|485.41|482.91|485.68|483.18|484.05|481.55|454
1739352900000|2025-02-12 09:35:00|485.4|482.9|486.56|484.06|486.89|484.39|485.4|482.9|252
1739353200000|2025-02-12 09:40:00|486.55|484.05|487.37|484.87|487.52|485.02|486.28|483.78|263
1739353500000|2025-02-12 09:45:00|487.36|484.86|486.81|484.31|487.72|485.22|486.59|484.09|349
1739353800000|2025-02-12 09:50:00|486.82|484.32|488.19|485.69|488.56|486.06|486.73|484.23|286
1739354100000|2025-02-12 09:55:00|488.2|485.7|488.39|485.89|489.61|487.11|488.09|485.59|426
1739354400000|2025-02-12 10:00:00|488.33|485.83|490|487.5|490.57|488.07|488.08|485.58|431
1739354700000|2025-02-12 10:05:00|489.95|487.45|490.94|488.44|490.94|488.44|488.45|485.95|367
1739355000000|2025-02-12 10:10:00|490.95|488.45|491.91|489.41|492.07|489.57|489.68|487.18|375
1739355300000|2025-02-12 10:15:00|491.92|489.42|491.03|488.53|492.17|489.67|489.95|487.45|369
1739355600000|2025-02-12 10:20:00|491.04|488.54|490.16|487.66|491.49|488.99|489.9|487.4|401
1739355900000|2025-02-12 10:25:00|490.19|487.69|492.1|489.6|492.62|490.12|490.14|487.64|332
1739356200000|2025-02-12 10:30:00|492.09|489.59|493.99|491.49|494.39|491.89|491.4|488.9|466
1739356500000|2025-02-12 10:35:00|494.01|491.51|494.38|491.88|495.23|492.73|492.93|490.43|372
1739356800000|2025-02-12 10:40:00|494.35|491.85|493.17|490.67|495.2|492.7|493.17|490.67|350
1739357100000|2025-02-12 10:45:00|493.18|490.68|491.99|489.49|494.15|491.65|491.98|489.48|503
1739357400000|2025-02-12 10:50:00|492|489.5|491.23|488.73|492.19|489.69|490.59|488.09|448
1739357700000|2025-02-12 10:55:00|491.19|488.69|493.08|490.58|493.29|490.79|490.88|488.38|399
1739358000000|2025-02-12 11:00:00|493.06|490.56|495.65|493.15|496.17|493.67|493|490.5|481
1739358300000|2025-02-12 11:05:00|495.64|493.14|496.67|494.17|496.67|494.17|492.96|490.46|525
1739358600000|2025-02-12 11:10:00|496.74|494.24|494.3|491.8|496.97|494.47|494.24|491.74|345
1739358900000|2025-02-12 11:15:00|494.31|491.81|496.21|493.71|497.04|494.54|494.31|491.81|486
1739359200000|2025-02-12 11:20:00|496.45|493.95|495.71|493.21|497.08|494.58|495.65|493.15|318
1739359500000|2025-02-12 11:25:00|495.76|493.26|497.38|494.88|498.72|496.22|495.7|493.2|380
1739359800000|2025-02-12 11:30:00|497.37|494.87|497.51|495.01|497.82|495.32|496.42|493.92|381
1739360100000|2025-02-12 11:35:00|497.5|495|497.95|495.45|499.37|496.87|497.15|494.65|358
1739360400000|2025-02-12 11:40:00|497.96|495.46|499.78|497.28|499.94|497.44|497.85|495.35|305
1739360700000|2025-02-12 11:45:00|499.77|497.27|500.23|497.73|501.55|499.05|499.76|497.26|356
1739361000000|2025-02-12 11:50:00|500.22|497.72|497.72|495.22|500.28|497.78|497.14|494.64|615
1739361300000|2025-02-12 11:55:00|498.3|495.8|497.48|494.98|498.53|496.03|496.77|494.27|440
1739361600000|2025-02-12 12:00:00|497.47|494.97|498.52|496.02|498.94|496.44|496.77|494.27|508
1739361900000|2025-02-12 12:05:00|498.2|495.7|500.49|497.99|501.34|498.84|498|495.5|530
1739362200000|2025-02-12 12:10:00|500.69|498.19|500.23|497.73|500.99|498.49|498.88|496.38|416
1739362500000|2025-02-12 12:15:00|500.41|497.91|500.91|498.41|501.58|499.08|500.24|497.74|518
1739362800000|2025-02-12 12:20:00|500.89|498.39|503.04|500.54|504.22|501.72|500.62|498.12|494
1739363100000|2025-02-12 12:25:00|503.05|500.55|502.43|499.93|503.43|500.93|501.81|499.31|402
1739363400000|2025-02-12 12:30:00|502.61|500.11|501.15|498.65|502.9|500.4|500.51|498.01|546
1739363700000|2025-02-12 12:35:00|501.18|498.68|500.88|498.38|501.89|499.39|499.72|497.22|457
1739364000000|2025-02-12 12:40:00|500.85|498.35|500.82|498.32|501.34|498.84|499.67|497.17|492
1739364300000|2025-02-12 12:45:00|500.8|498.3|499.99|497.49|501.65|499.15|499.99|497.49|511
1739364600000|2025-02-12 12:50:00|499.98|497.48|498.76|496.26|499.98|497.48|498.47|495.97|401
1739364900000|2025-02-12 12:55:00|498.75|496.25|496.78|494.28|498.75|496.25|496.61|494.11|335
1739365200000|2025-02-12 13:00:00|496.8|494.3|495.6|493.1|497.32|494.82|495.22|492.72|590
1739365500000|2025-02-12 13:05:00|495.61|493.11|494.33|491.83|496.5|494|494.33|491.83|541
1739365800000|2025-02-12 13:10:00|494.32|491.82|496.3|493.8|496.3|493.8|494.1|491.6|445
1739366100000|2025-02-12 13:15:00|496.24|493.74|500.24|497.74|500.53|498.03|496.24|493.74|543
1739366400000|2025-02-12 13:20:00|500.29|497.79|502.32|499.82|503.5|501|500.07|497.57|654
1739366700000|2025-02-12 13:25:00|502.31|499.81|500.64|498.14|503.3|500.8|500.33|497.83|735
1739367000000|2025-02-12 13:30:00|500.62|498.12|484.33|481.83|500.93|498.43|482.67|480.17|947
1739367300000|2025-02-12 13:35:00|484.32|481.82|479.9|477.4|484.9|482.4|477.31|474.81|1088
1739367600000|2025-02-12 13:40:00|479.79|477.29|487|484.5|489.04|486.54|478.97|476.47|1047
1739367900000|2025-02-12 13:45:00|487.03|484.53|489.23|486.73|492.21|489.71|484.8|482.3|1014
1739368200000|2025-02-12 13:50:00|489.24|486.74|489.2|486.7|490.5|488|487.08|484.58|965
1739368500000|2025-02-12 13:55:00|489.21|486.71|489.92|487.42|492.21|489.71|489.13|486.63|909
1739368800000|2025-02-12 14:00:00|489.98|487.48|489.57|487.07|490.59|488.09|485.17|482.67|975
1739369100000|2025-02-12 14:05:00|489.56|487.06|487.66|485.16|490.5|488|486.76|484.26|925
1739369400000|2025-02-12 14:10:00|487.63|485.13|487.35|484.85|489.65|487.15|486.52|484.02|794
1739369700000|2025-02-12 14:15:00|487.34|484.84|486.37|483.87|489.31|486.81|486.01|483.51|953
1739370000000|2025-02-12 14:20:00|486.41|483.91|486.33|483.83|487.28|484.78|484.73|482.23|845
1739370300000|2025-02-12 14:25:00|486.35|483.85|483.03|480.53|486.98|484.48|482.2|479.7|854
1739370600000|2025-02-12 14:30:00|483.08|480.58|484.8|482.3|487.1|484.6|478.1|475.6|1007
1739370900000|2025-02-12 14:35:00|484.81|482.31|488.23|485.73|489.81|487.31|484.76|482.26|1000
1739371200000|2025-02-12 14:40:00|488.2|485.7|490.99|488.49|492.2|489.7|487.61|485.11|908
1739371500000|2025-02-12 14:45:00|490.93|488.43|490.74|488.24|492.49|489.99|488.84|486.34|959
1739371800000|2025-02-12 14:50:00|490.75|488.25|489.44|486.94|491.02|488.52|487.79|485.29|913
1739372100000|2025-02-12 14:55:00|489.48|486.98|491.73|489.23|492.39|489.89|488.8|486.3|889
1739372400000|2025-02-12 15:00:00|491.72|489.22|488.99|486.49|492.67|490.17|487.18|484.68|1033
1739372700000|2025-02-12 15:05:00|488.97|486.47|487.34|484.84|489.28|486.78|486.25|483.75|1013
1739373000000|2025-02-12 15:10:00|487.36|484.86|488.28|485.78|488.94|486.44|483.44|480.94|992
1739373300000|2025-02-12 15:15:00|488.27|485.77|502.08|499.58|502.68|500.18|487.25|484.75|923
1739373600000|2025-02-12 15:20:00|502.06|499.56|505.8|503.3|507.76|505.26|498.5|496|935
1739373900000|2025-02-12 15:25:00|505.76|503.26|511.85|509.35|512.97|510.47|505.76|503.26|760
1739374200000|2025-02-12 15:30:00|511.79|509.29|520.57|518.07|523.29|520.79|511.58|509.08|856
1739374500000|2025-02-12 15:35:00|520.53|518.03|519.11|516.61|521.41|518.91|517.17|514.67|845
1739374800000|2025-02-12 15:40:00|519.32|516.82|512.86|510.36|520.92|518.42|512.62|510.12|864
1739375100000|2025-02-12 15:45:00|512.85|510.35|509.35|506.85|513.68|511.18|507.82|505.32|963
1739375400000|2025-02-12 15:50:00|509.36|506.86|511.7|509.2|513.16|510.66|509.36|506.86|772
1739375700000|2025-02-12 15:55:00|511.64|509.14|511.29|508.79|512.74|510.24|509.95|507.45|698
1739376000000|2025-02-12 16:00:00|511.41|508.91|510.65|508.15|512.51|510.01|509.39|506.89|781
1739376300000|2025-02-12 16:05:00|510.66|508.16|506.64|504.14|510.69|508.19|505.72|503.22|820
1739376600000|2025-02-12 16:10:00|506.53|504.03|504.46|501.96|506.53|504.03|503.79|501.29|925
1739376900000|2025-02-12 16:15:00|504.5|502|505.65|503.15|505.91|503.41|503.57|501.07|862
1739377200000|2025-02-12 16:20:00|505.63|503.13|508.75|506.25|508.94|506.44|504.31|501.81|736
1739377500000|2025-02-12 16:25:00|508.88|506.38|507.07|504.57|508.88|506.38|504.68|502.18|808
1739377800000|2025-02-12 16:30:00|507.11|504.61|508.23|505.73|509.08|506.58|506.05|503.55|769
1739378100000|2025-02-12 16:35:00|508.22|505.72|509.14|506.64|510.25|507.75|507.65|505.15|718
1739378400000|2025-02-12 16:40:00|509.15|506.65|512.13|509.63|512.21|509.71|509.02|506.52|526
1739378700000|2025-02-12 16:45:00|512.19|509.69|512.43|509.93|512.46|509.96|509.48|506.98|696
1739379000000|2025-02-12 16:50:00|512.42|509.92|515.43|512.93|515.47|512.97|512.37|509.87|580
1739379300000|2025-02-12 16:55:00|515.37|512.87|517.29|514.79|520|517.5|515.37|512.87|835
1739379600000|2025-02-12 17:00:00|517.31|514.81|519.91|517.41|521.72|519.22|517.14|514.64|869
1739379900000|2025-02-12 17:05:00|519.89|517.39|517.35|514.85|520.35|517.85|516.7|514.2|842
1739380200000|2025-02-12 17:10:00|517.36|514.86|518.2|515.7|518.69|516.19|516.82|514.32|834
1739380500000|2025-02-12 17:15:00|518.23|515.73|517.66|515.16|518.95|516.45|516.43|513.93|714
1739380800000|2025-02-12 17:20:00|517.55|515.05|519.48|516.98|520.24|517.74|517.35|514.85|683
1739381100000|2025-02-12 17:25:00|519.47|516.97|524.1|521.6|524.16|521.66|519.4|516.9|701
1739381400000|2025-02-12 17:30:00|524.12|521.62|522.68|520.18|524.23|521.73|522.35|519.85|635
1739381700000|2025-02-12 17:35:00|522.7|520.2|520.21|517.71|523.09|520.59|519.8|517.3|686
1739382000000|2025-02-12 17:40:00|520.19|517.69|519.37|516.87|520.78|518.28|518.83|516.33|408
1739382300000|2025-02-12 17:45:00|519.36|516.86|523.31|520.81|523.53|521.03|519.32|516.82|620
1739382600000|2025-02-12 17:50:00|523.33|520.83|522.54|520.04|523.7|521.2|521.93|519.43|583
1739382900000|2025-02-12 17:55:00|522.55|520.05|521.52|519.02|522.91|520.41|520.58|518.08|500
1739383200000|2025-02-12 18:00:00|521.53|519.03|518.28|515.78|522.46|519.96|518.26|515.76|736
1739383500000|2025-02-12 18:05:00|518.29|515.79|517.16|514.66|519.2|516.7|515.56|513.06|631
1739383800000|2025-02-12 18:10:00|517.17|514.67|519.23|516.73|519.68|517.18|517.08|514.58|540
1739384100000|2025-02-12 18:15:00|519.2|516.7|520.35|517.85|521.04|518.54|518.22|515.72|520
1739384400000|2025-02-12 18:20:00|520.36|517.86|521.1|518.6|521.51|519.01|519.26|516.76|563
1739384700000|2025-02-12 18:25:00|521.02|518.52|520.33|517.83|523.39|520.89|518.74|516.24|652
1739385000000|2025-02-12 18:30:00|520.34|517.84|520.27|517.77|520.79|518.29|518.04|515.54|559
1739385300000|2025-02-12 18:35:00|520.26|517.76|522.98|520.48|522.98|520.48|520.09|517.59|646
1739385600000|2025-02-12 18:40:00|522.88|520.38|520.64|518.14|523.15|520.65|520.49|517.99|512
1739385900000|2025-02-12 18:45:00|520.83|518.33|522.14|519.64|523.03|520.53|520.11|517.61|558
1739386200000|2025-02-12 18:50:00|522.11|519.61|522.94|520.44|523.31|520.81|521.14|518.64|455
1739386500000|2025-02-12 18:55:00|522.95|520.45|523.43|520.93|523.48|520.98|522.02|519.52|444
1739386800000|2025-02-12 19:00:00|523.44|520.94|521.86|519.36|524.21|521.71|521.54|519.04|612
1739387100000|2025-02-12 19:05:00|521.87|519.37|519.07|516.57|521.87|519.37|518.85|516.35|536
1739387400000|2025-02-12 19:10:00|519.08|516.58|519.45|516.95|519.82|517.32|516.8|514.3|644
1739387700000|2025-02-12 19:15:00|519.6|517.1|520.15|517.65|521.78|519.28|518.88|516.38|561
1739388000000|2025-02-12 19:20:00|520.03|517.53|521.27|518.77|522.18|519.68|519.57|517.07|514
1739388300000|2025-02-12 19:25:00|521.26|518.76|521.12|518.62|522.07|519.57|519.52|517.02|528
1739388600000|2025-02-12 19:30:00|521|518.5|522.58|520.08|523.18|520.68|520.98|518.48|466
1739388900000|2025-02-12 19:35:00|522.63|520.13|522.82|520.32|523.18|520.68|521.07|518.57|510
1739389200000|2025-02-12 19:40:00|523.46|520.96|528.2|525.7|528.24|525.74|523.43|520.93|605
1739389500000|2025-02-12 19:45:00|528.19|525.69|531.73|529.23|532.25|529.75|526.75|524.25|613
1739389800000|2025-02-12 19:50:00|531.74|529.24|534.25|531.75|534.3|531.8|530.58|528.08|549
1739390100000|2025-02-12 19:55:00|534.24|531.74|530.36|527.86|534.6|532.1|529.98|527.48|476
1739390400000|2025-02-12 20:00:00|530.35|527.85|527|524.5|530.42|527.92|526.55|524.05|571
1739390700000|2025-02-12 20:05:00|526.97|524.47|527.21|524.71|527.92|525.42|525.8|523.3|559
1739391000000|2025-02-12 20:10:00|527.22|524.72|530.22|527.72|530.93|528.43|527.02|524.52|654
1739391300000|2025-02-12 20:15:00|530.2|527.7|531.38|528.88|531.99|529.49|528.68|526.18|666
1739391600000|2025-02-12 20:20:00|531.36|528.86|532.87|530.37|533.01|530.51|531.17|528.67|624
1739391900000|2025-02-12 20:25:00|532.59|530.09|531.14|528.64|533.9|531.4|531.07|528.57|550
1739392200000|2025-02-12 20:30:00|531.15|528.65|529.91|527.41|531.39|528.89|529.34|526.84|483
1739392500000|2025-02-12 20:35:00|529.92|527.42|529.47|526.97|530.35|527.85|527.67|525.17|486
1739392800000|2025-02-12 20:40:00|529.45|526.95|529.67|527.17|531.32|528.82|529.25|526.75|537
1739393100000|2025-02-12 20:45:00|529.66|527.16|530.27|527.77|531.13|528.63|528.8|526.3|576
1739393400000|2025-02-12 20:50:00|530.28|527.78|531.09|528.59|532.19|529.69|530.28|527.78|663
1739393700000|2025-02-12 20:55:00|531.08|528.58|531.06|528.56|531.83|529.33|529.53|527.03|689
1739394000000|2025-02-12 21:00:00|531.07|528.57|526.91|524.41|531.53|529.03|526.77|524.27|681
1739394300000|2025-02-12 21:05:00|526.92|524.42|526.37|523.87|528.1|525.6|525.16|522.66|527
1739394600000|2025-02-12 21:10:00|526.41|523.91|528.4|525.9|528.84|526.34|525.98|523.48|582
1739394900000|2025-02-12 21:15:00|528.34|525.84|528.82|526.32|530.83|528.33|527.93|525.43|699
1739395200000|2025-02-12 21:20:00|528.94|526.44|527.11|524.61|528.95|526.45|525.38|522.88|560
1739395500000|2025-02-12 21:25:00|527.24|524.74|525.56|523.06|527.76|525.26|525.22|522.72|479
1739395800000|2025-02-12 21:30:00|525.58|523.08|526.2|523.7|526.68|524.18|525|522.5|391
1739396100000|2025-02-12 21:35:00|526.19|523.69|525.74|523.24|526.68|524.18|525.04|522.54|205
1739396400000|2025-02-12 21:40:00|525.75|523.25|528.13|525.63|528.13|525.63|525.4|522.9|426
1739396700000|2025-02-12 21:45:00|528.14|525.64|526.45|523.95|529.07|526.57|525.97|523.47|507
1739397000000|2025-02-12 21:50:00|526.46|523.96|524.12|521.62|526.57|524.07|524.12|521.62|389
1739397300000|2025-02-12 21:55:00|524.11|521.61|523.95|521.45|525.02|522.52|523.84|521.34|457
1739397600000|2025-02-12 22:00:00|523.96|521.46|523.77|521.27|525.45|522.95|523.59|521.09|507
1739397900000|2025-02-12 22:05:00|523.76|521.26|522.93|520.43|523.85|521.35|522.93|520.43|261
1739398200000|2025-02-12 22:10:00|522.92|520.42|522.09|519.59|524.17|521.67|521.92|519.42|380
1739398500000|2025-02-12 22:15:00|522.26|519.76|523.16|520.66|523.16|520.66|521.51|519.01|404
1739398800000|2025-02-12 22:20:00|522.97|520.47|528.53|526.03|529.09|526.59|522.97|520.47|736
1739399100000|2025-02-12 22:25:00|528.52|526.02|528.32|525.82|529.68|527.18|527.54|525.04|620
1739399400000|2025-02-12 22:30:00|528.31|525.81|527.72|525.22|531.08|528.58|527.44|524.94|679
1739399700000|2025-02-12 22:35:00|527.71|525.21|530.34|527.84|532.83|530.33|527.46|524.96|677
1739400000000|2025-02-12 22:40:00|530.33|527.83|528.11|525.61|530.91|528.41|527.86|525.36|384
1739400300000|2025-02-12 22:45:00|528.1|525.6|526.31|523.81|529.3|526.8|524.79|522.29|449
1739400600000|2025-02-12 22:50:00|526.12|523.62|525.36|522.86|526.66|524.16|525.07|522.57|325
1739400900000|2025-02-12 22:55:00|525.37|522.87|524.89|522.39|527.52|525.02|524.49|521.99|562
1739401200000|2025-02-12 23:00:00|524.88|522.38|525.53|523.03|527.21|524.71|524.85|522.35|855
1739401500000|2025-02-12 23:05:00|525.37|522.87|525.93|523.43|525.94|523.44|524.22|521.72|420
1739401800000|2025-02-12 23:10:00|525.63|523.13|526.1|523.6|526.42|523.92|524.99|522.49|407
1739402100000|2025-02-12 23:15:00|526.09|523.59|524.12|521.62|527.38|524.88|523.97|521.47|474
1739402400000|2025-02-12 23:20:00|524|521.5|522.79|520.29|524.39|521.89|522.79|520.29|376
1739402700000|2025-02-12 23:25:00|522.97|520.47|523.04|520.54|523.47|520.97|522.7|520.2|298
1739403000000|2025-02-12 23:30:00|523.05|520.55|523.87|521.37|524.29|521.79|522.56|520.06|423
1739403300000|2025-02-12 23:35:00|523.75|521.25|523.99|521.49|525.2|522.7|523.32|520.82|489
1739403600000|2025-02-12 23:40:00|524.13|521.63|523.81|521.31|524.36|521.86|523.47|520.97|273
1739403900000|2025-02-12 23:45:00|523.8|521.3|524.96|522.46|525.17|522.67|523.23|520.73|418
1739404200000|2025-02-12 23:50:00|524.98|522.48|524.94|522.44|525.37|522.87|524.28|521.78|423
1739404500000|2025-02-12 23:55:00|524.93|522.43|524.62|522.12|525.22|522.72|524.44|521.94|227
1739404800000|2025-02-13 00:00:00|524.64|522.14|525.66|523.16|526.04|523.54|524.12|521.62|611
1739405100000|2025-02-13 00:05:00|525.65|523.15|527.8|525.3|528.14|525.64|525.32|522.82|519
1739405400000|2025-02-13 00:10:00|527.81|525.31|525.63|523.13|527.85|525.35|525.41|522.91|520
1739405700000|2025-02-13 00:15:00|525.66|523.16|526.76|524.26|527.18|524.68|525.42|522.92|497
1739406000000|2025-02-13 00:20:00|526.77|524.27|525.55|523.05|527.96|525.46|525.49|522.99|454
1739406300000|2025-02-13 00:25:00|525.54|523.04|527.84|525.34|528.09|525.59|525.42|522.92|428
1739406600000|2025-02-13 00:30:00|527.78|525.28|527.43|524.93|528.06|525.56|526.18|523.68|400
1739406900000|2025-02-13 00:35:00|527.5|525|526.55|524.05|528.11|525.61|526.36|523.86|334
1739407200000|2025-02-13 00:40:00|526.69|524.19|525.42|522.92|526.85|524.35|525.42|522.92|199
1739407500000|2025-02-13 00:45:00|525.43|522.93|522.34|519.84|525.43|522.93|522.28|519.78|401
1739407800000|2025-02-13 00:50:00|522.35|519.85|524.16|521.66|524.17|521.67|522.35|519.85|448
1739408100000|2025-02-13 00:55:00|524.27|521.77|525.7|523.2|526.03|523.53|524.26|521.76|342
1739408400000|2025-02-13 01:00:00|525.71|523.21|525.03|522.53|526.51|524.01|524.76|522.26|458
1739408700000|2025-02-13 01:05:00|525.02|522.52|526.21|523.71|526.32|523.82|524.81|522.31|208
1739409000000|2025-02-13 01:10:00|525.91|523.41|527.77|525.27|527.88|525.38|525.91|523.41|368
1739409300000|2025-02-13 01:15:00|527.61|525.11|527.15|524.65|527.89|525.39|526.44|523.94|371
1739409600000|2025-02-13 01:20:00|527.13|524.63|527.73|525.23|527.78|525.28|526.08|523.58|333
1739409900000|2025-02-13 01:25:00|527.86|525.36|526.49|523.99|527.87|525.37|526.01|523.51|251
1739410200000|2025-02-13 01:30:00|526.48|523.98|526.11|523.61|526.71|524.21|524.73|522.23|494
1739410500000|2025-02-13 01:35:00|526.1|523.6|525.73|523.23|526.3|523.8|523.44|520.94|339
1739410800000|2025-02-13 01:40:00|525.53|523.03|526.54|524.04|526.81|524.31|524.99|522.49|403
1739411100000|2025-02-13 01:45:00|526.81|524.31|529.4|526.9|529.54|527.04|526.8|524.3|548
1739411400000|2025-02-13 01:50:00|529.45|526.95|528.99|526.49|529.57|527.07|527.81|525.31|532
1739411700000|2025-02-13 01:55:00|528.84|526.34|527.94|525.44|529.23|526.73|527.69|525.19|333
1739412000000|2025-02-13 02:00:00|527.78|525.28|524.49|521.99|527.84|525.34|523.93|521.43|572
1739412300000|2025-02-13 02:05:00|524.48|521.98|523.61|521.11|524.48|521.98|523.61|521.11|381
1739412600000|2025-02-13 02:10:00|523.6|521.1|522.52|520.02|523.95|521.45|522.34|519.84|408
1739412900000|2025-02-13 02:15:00|522.4|519.9|521.8|519.3|523.32|520.82|521.8|519.3|440
1739413200000|2025-02-13 02:20:00|521.81|519.31|521.79|519.29|521.97|519.47|520.75|518.25|369
1739413500000|2025-02-13 02:25:00|521.61|519.11|521.36|518.86|521.9|519.4|520.69|518.19|412
1739413800000|2025-02-13 02:30:00|521.37|518.87|522.15|519.65|522.16|519.66|521.02|518.52|337
1739414100000|2025-02-13 02:35:00|522.39|519.89|522.9|520.4|522.9|520.4|521.67|519.17|301
1739414400000|2025-02-13 02:40:00|522.89|520.39|522.04|519.54|523.05|520.55|521.78|519.28|278
1739414700000|2025-02-13 02:45:00|522.01|519.51|522.46|519.96|522.58|520.08|520.75|518.25|294
1739415000000|2025-02-13 02:50:00|522.45|519.95|520.82|518.32|522.81|520.31|519.91|517.41|421
1739415300000|2025-02-13 02:55:00|520.87|518.37|521.33|518.83|521.98|519.48|520.85|518.35|205
1739415600000|2025-02-13 03:00:00|521.26|518.76|520.87|518.37|521.74|519.24|520.67|518.17|307
1739415900000|2025-02-13 03:05:00|520.88|518.38|520.67|518.17|521.68|519.18|520.48|517.98|232
1739416200000|2025-02-13 03:10:00|520.59|518.09|521.9|519.4|522.64|520.14|520.59|518.09|204
1739416500000|2025-02-13 03:15:00|521.91|519.41|521.28|518.78|522.26|519.76|521.21|518.71|405
1739416800000|2025-02-13 03:20:00|521.42|518.92|522.29|519.79|524.42|521.92|521.42|518.92|376
1739417100000|2025-02-13 03:25:00|522.3|519.8|521.38|518.88|522.34|519.84|521.02|518.52|202
1739417400000|2025-02-13 03:30:00|521.37|518.87|520.82|518.32|521.72|519.22|520.7|518.2|378
1739417700000|2025-02-13 03:35:00|520.79|518.29|521.11|518.61|521.54|519.04|519.72|517.22|261
1739418000000|2025-02-13 03:40:00|521.12|518.62|522.04|519.54|522.55|520.05|521.12|518.62|248
1739418300000|2025-02-13 03:45:00|522.06|519.56|521.69|519.19|522.75|520.25|521.29|518.79|277
1739418600000|2025-02-13 03:50:00|521.7|519.2|521.94|519.44|522.49|519.99|521.58|519.08|206
1739418900000|2025-02-13 03:55:00|521.92|519.42|522.47|519.97|522.83|520.33|521.51|519.01|284
1739419200000|2025-02-13 04:00:00|522.65|520.15|520.58|518.08|522.97|520.47|520.39|517.89|424
1739419500000|2025-02-13 04:05:00|520.55|518.05|520.41|517.91|520.71|518.21|519.67|517.17|260
1739419800000|2025-02-13 04:10:00|520.42|517.92|521.09|518.59|521.44|518.94|520.28|517.78|175
1739420100000|2025-02-13 04:15:00|520.91|518.41|520.48|517.98|520.93|518.43|519.22|516.72|310
1739420400000|2025-02-13 04:20:00|520.45|517.95|518.87|516.37|520.45|517.95|518.52|516.02|255
1739420700000|2025-02-13 04:25:00|518.77|516.27|518.48|515.98|519.07|516.57|518.43|515.93|298
1739421000000|2025-02-13 04:30:00|518.49|515.99|517.22|514.72|518.69|516.19|516.74|514.24|462
1739421300000|2025-02-13 04:35:00|517.21|514.71|517.18|514.68|517.34|514.84|516.27|513.77|437
1739421600000|2025-02-13 04:40:00|517.25|514.75|517.22|514.72|517.82|515.32|516.73|514.23|286
1739421900000|2025-02-13 04:45:00|517.21|514.71|516.47|513.97|517.61|515.11|516.06|513.56|322
1739422200000|2025-02-13 04:50:00|516.49|513.99|515.49|512.99|516.7|514.2|515.49|512.99|324
1739422500000|2025-02-13 04:55:00|515.96|513.46|514.4|511.9|515.96|513.46|513.55|511.05|447
1739422800000|2025-02-13 05:00:00|514.44|511.94|513.02|510.52|514.97|512.47|512.66|510.16|500
1739423100000|2025-02-13 05:05:00|513.01|510.51|513.52|511.02|513.79|511.29|512.02|509.52|381
1739423400000|2025-02-13 05:10:00|513.5|511|515.46|512.96|515.65|513.15|512.86|510.36|470
1739423700000|2025-02-13 05:15:00|515.47|512.97|516.23|513.73|516.43|513.93|514.69|512.19|513
1739424000000|2025-02-13 05:20:00|516.24|513.74|517.71|515.21|517.81|515.31|516.11|513.61|433
1739424300000|2025-02-13 05:25:00|517.72|515.22|517.15|514.65|517.85|515.35|516.94|514.44|362
1739424600000|2025-02-13 05:30:00|517.16|514.66|517.16|514.66|517.4|514.9|515.92|513.42|370
1739424900000|2025-02-13 05:35:00|517.27|514.77|517.21|514.71|517.91|515.41|516.7|514.2|363
1739425200000|2025-02-13 05:40:00|517.22|514.72|517.39|514.89|517.98|515.48|516.67|514.17|401
1739425500000|2025-02-13 05:45:00|517.4|514.9|518.28|515.78|518.49|515.99|517.16|514.66|357
1739425800000|2025-02-13 05:50:00|518.26|515.76|518.66|516.16|518.77|516.27|517.89|515.39|349
1739426100000|2025-02-13 05:55:00|518.67|516.17|518.28|515.78|518.81|516.31|517.2|514.7|292
1739426400000|2025-02-13 06:00:00|518.3|515.8|518.76|516.26|519.07|516.57|517.66|515.16|490
1739426700000|2025-02-13 06:05:00|518.29|515.79|516.27|513.77|518.29|515.79|516.08|513.58|423
1739427000000|2025-02-13 06:10:00|516.28|513.78|517.13|514.63|517.63|515.13|515.8|513.3|427
1739427300000|2025-02-13 06:15:00|517.18|514.68|515.96|513.46|517.28|514.78|515.79|513.29|363
1739427600000|2025-02-13 06:20:00|515.94|513.44|515.68|513.18|516.38|513.88|515.57|513.07|359
1739427900000|2025-02-13 06:25:00|515.66|513.16|514.49|511.99|516.05|513.55|514.01|511.51|198
1739428200000|2025-02-13 06:30:00|514.33|511.83|512.44|509.94|514.52|512.02|512.26|509.76|425
1739428500000|2025-02-13 06:35:00|512.45|509.95|511.52|509.02|512.74|510.24|511.03|508.53|690
1739428800000|2025-02-13 06:40:00|511.64|509.14|512.93|510.43|513.29|510.79|511.54|509.04|475
1739429100000|2025-02-13 06:45:00|512.2|509.7|508.87|506.37|512.33|509.83|508.04|505.54|731
1739429400000|2025-02-13 06:50:00|508.86|506.36|511.29|508.79|511.29|508.79|508.76|506.26|474
1739429700000|2025-02-13 06:55:00|511.32|508.82|511.04|508.54|511.35|508.85|510.36|507.86|469
1739430000000|2025-02-13 07:00:00|510.82|508.32|511.78|509.28|511.8|509.3|508.72|506.22|554
1739430300000|2025-02-13 07:05:00|511.61|509.11|513.38|510.88|513.59|511.09|511.04|508.54|360
1739430600000|2025-02-13 07:10:00|513.3|510.8|512.85|510.35|513.31|510.81|512.31|509.81|281
1739430900000|2025-02-13 07:15:00|512.87|510.37|512.8|510.3|513.1|510.6|510.88|508.38|489
1739431200000|2025-02-13 07:20:00|512.84|510.34|513.51|511.01|513.93|511.43|512.09|509.59|322
1739431500000|2025-02-13 07:25:00|513.5|511|512.98|510.48|513.5|511|511.83|509.33|338
1739431800000|2025-02-13 07:30:00|513.2|510.7|513.02|510.52|514.18|511.68|512.94|510.44|408
1739432100000|2025-02-13 07:35:00|513.07|510.57|513.4|510.9|513.71|511.21|511.98|509.48|438
1739432400000|2025-02-13 07:40:00|513.41|510.91|513.13|510.63|513.66|511.16|512.37|509.87|257
1739432700000|2025-02-13 07:45:00|513.36|510.86|517.48|514.98|517.72|515.22|512.49|509.99|619
1739433000000|2025-02-13 07:50:00|517.61|515.11|515.6|513.1|517.9|515.4|515.59|513.09|356
1739433300000|2025-02-13 07:55:00|515.64|513.14|516.09|513.59|516.11|513.61|514.56|512.06|355
1739433600000|2025-02-13 08:00:00|516.1|513.6|516.42|513.92|516.65|514.15|513.1|510.6|547
1739433900000|2025-02-13 08:05:00|516.21|513.71|516.18|513.68|517.23|514.73|515.75|513.25|511
1739434200000|2025-02-13 08:10:00|516.17|513.67|514.82|512.32|516.17|513.67|514.81|512.31|376
1739434500000|2025-02-13 08:15:00|514.88|512.38|514.99|512.49|516.06|513.56|512.55|510.05|686
1739434800000|2025-02-13 08:20:00|515.01|512.51|513.99|511.49|515.21|512.71|513.55|511.05|380
1739435100000|2025-02-13 08:25:00|513.98|511.48|514.61|512.11|514.73|512.23|513.56|511.06|326
1739435400000|2025-02-13 08:30:00|514.49|511.99|514.81|512.31|515.12|512.62|513.65|511.15|482
1739435700000|2025-02-13 08:35:00|514.8|512.3|512.32|509.82|515.54|513.04|512.27|509.77|425
1739436000000|2025-02-13 08:40:00|512.37|509.87|512.85|510.35|513.29|510.79|511.98|509.48|513
1739436300000|2025-02-13 08:45:00|512.88|510.38|511.55|509.05|513.9|511.4|510.95|508.45|728
1739436600000|2025-02-13 08:50:00|511.56|509.06|513.03|510.53|514.16|511.66|511.55|509.05|640
1739436900000|2025-02-13 08:55:00|513.04|510.54|514.29|511.79|514.32|511.82|512.16|509.66|443
1739437200000|2025-02-13 09:00:00|514.3|511.8|515.6|513.1|515.6|513.1|512.68|510.18|579
1739437500000|2025-02-13 09:05:00|515.58|513.08|516.51|514.01|516.71|514.21|515.4|512.9|531
1739437800000|2025-02-13 09:10:00|516.38|513.88|514.91|512.41|516.81|514.31|514.81|512.31|363
1739438100000|2025-02-13 09:15:00|515.01|512.51|515.7|513.2|515.93|513.43|515.01|512.51|339
1739438400000|2025-02-13 09:20:00|515.71|513.21|515.35|512.85|515.84|513.34|514.34|511.84|365
1739438700000|2025-02-13 09:25:00|515.37|512.87|514.99|512.49|515.91|513.41|514.98|512.48|287
1739439000000|2025-02-13 09:30:00|515|512.5|515.59|513.09|515.72|513.22|514.03|511.53|434
1739439300000|2025-02-13 09:35:00|515.58|513.08|516.1|513.6|516.15|513.65|515.29|512.79|319
1739439600000|2025-02-13 09:40:00|516.09|513.59|515.85|513.35|516.2|513.7|515.71|513.21|134
1739439900000|2025-02-13 09:45:00|515.93|513.43|515.85|513.35|516.11|513.61|515.39|512.89|295
1739440200000|2025-02-13 09:50:00|515.86|513.36|517.39|514.89|517.41|514.91|515.77|513.27|208
1739440500000|2025-02-13 09:55:00|517.38|514.88|516.58|514.08|517.41|514.91|516.49|513.99|246
1739440800000|2025-02-13 10:00:00|516.5|514|516.5|514|517.22|514.72|516.29|513.79|350
1739441100000|2025-02-13 10:05:00|516.49|513.99|514.93|512.43|516.49|513.99|514.83|512.33|460
1739441400000|2025-02-13 10:10:00|514.91|512.41|516.02|513.52|516.49|513.99|514.28|511.78|370
1739441700000|2025-02-13 10:15:00|516.03|513.53|516.55|514.05|516.99|514.49|515.35|512.85|374
1739442000000|2025-02-13 10:20:00|516.56|514.06|515.72|513.22|517.06|514.56|515.43|512.93|306
1739442300000|2025-02-13 10:25:00|515.7|513.2|516.89|514.39|517|514.5|515.68|513.18|294
1739442600000|2025-02-13 10:30:00|516.88|514.38|516.31|513.81|516.88|514.38|515.92|513.42|280
1739442900000|2025-02-13 10:35:00|516.44|513.94|516.12|513.62|516.44|513.94|515.37|512.87|387
1739443200000|2025-02-13 10:40:00|516.13|513.63|518.3|515.8|518.65|516.15|516.09|513.59|156
1739443500000|2025-02-13 10:45:00|518.33|515.83|518.65|516.15|518.72|516.22|517.58|515.08|304
1739443800000|2025-02-13 10:50:00|518.59|516.09|518.95|516.45|519.49|516.99|517.87|515.37|246
1739444100000|2025-02-13 10:55:00|519.24|516.74|518.98|516.48|520.28|517.78|518.49|515.99|307
1739444400000|2025-02-13 11:00:00|518.97|516.47|518.7|516.2|520.53|518.03|517.58|515.08|484
1739444700000|2025-02-13 11:05:00|518.93|516.43|519.73|517.23|519.74|517.24|518.61|516.11|277
1739445000000|2025-02-13 11:10:00|519.66|517.16|519.57|517.07|520.22|517.72|518.92|516.42|237
1739445300000|2025-02-13 11:15:00|519.56|517.06|518.65|516.15|520.52|518.02|518.26|515.76|431
1739445600000|2025-02-13 11:20:00|518.63|516.13|518.94|516.44|520.43|517.93|518.03|515.53|364
1739445900000|2025-02-13 11:25:00|519.02|516.52|518.41|515.91|519.8|517.3|518.41|515.91|362
1739446200000|2025-02-13 11:30:00|518.4|515.9|514.72|512.22|518.4|515.9|513.74|511.24|633
1739446500000|2025-02-13 11:35:00|514.74|512.24|516.55|514.05|516.79|514.29|514.33|511.83|475
1739446800000|2025-02-13 11:40:00|516.56|514.06|518.07|515.57|518.07|515.57|516.26|513.76|335
1739447100000|2025-02-13 11:45:00|518.11|515.61|517.3|514.8|518.71|516.21|516.7|514.2|622
1739447400000|2025-02-13 11:50:00|517.29|514.79|516.82|514.32|518.07|515.57|516|513.5|661
1739447700000|2025-02-13 11:55:00|516.81|514.31|517.33|514.83|517.36|514.86|516.09|513.59|472
1739448000000|2025-02-13 12:00:00|517.45|514.95|518.36|515.86|519.36|516.86|516.28|513.78|601
1739448300000|2025-02-13 12:05:00|518.34|515.84|518.12|515.62|518.76|516.26|516.11|513.61|548
1739448600000|2025-02-13 12:10:00|518.14|515.64|518.87|516.37|518.87|516.37|516.48|513.98|563
1739448900000|2025-02-13 12:15:00|518.59|516.09|517.15|514.65|519.06|516.56|516.55|514.05|586
1739449200000|2025-02-13 12:20:00|517.14|514.64|518.08|515.58|518.8|516.3|516.57|514.07|609
1739449500000|2025-02-13 12:25:00|518.13|515.63|520.18|517.68|520.55|518.05|518.12|515.62|355
1739449800000|2025-02-13 12:30:00|520.19|517.69|520.86|518.36|521.41|518.91|519.71|517.21|484
1739450100000|2025-02-13 12:35:00|520.85|518.35|519.59|517.09|521.26|518.76|519.32|516.82|392
1739450400000|2025-02-13 12:40:00|519.6|517.1|517.49|514.99|519.93|517.43|517.15|514.65|431
1739450700000|2025-02-13 12:45:00|517.43|514.93|516.26|513.76|517.45|514.95|516|513.5|390
1739451000000|2025-02-13 12:50:00|516.25|513.75|516.71|514.21|516.83|514.33|515.33|512.83|430
1739451300000|2025-02-13 12:55:00|516.7|514.2|516.37|513.87|516.76|514.26|514.42|511.92|540
1739451600000|2025-02-13 13:00:00|516.36|513.86|514.84|512.34|516.43|513.93|514.47|511.97|619
1739451900000|2025-02-13 13:05:00|514.87|512.37|518.98|516.48|519.47|516.97|514.67|512.17|597
1739452200000|2025-02-13 13:10:00|518.97|516.47|517.3|514.8|519.61|517.11|517.3|514.8|447
1739452500000|2025-02-13 13:15:00|517.28|514.78|518.92|516.42|518.92|516.42|516.56|514.06|640
1739452800000|2025-02-13 13:20:00|518.94|516.44|518.03|515.53|519.01|516.51|517.31|514.81|627
1739453100000|2025-02-13 13:25:00|518.09|515.59|516.59|514.09|518.31|515.81|516.28|513.78|542
1739453400000|2025-02-13 13:30:00|516.62|514.12|520.39|517.89|521.2|518.7|516.51|514.01|998
1739453700000|2025-02-13 13:35:00|520.44|517.94|519.76|517.26|522.4|519.9|519.24|516.74|844
1739454000000|2025-02-13 13:40:00|519.75|517.25|518.68|516.18|520.34|517.84|518.6|516.1|698
1739454300000|2025-02-13 13:45:00|518.65|516.15|517.82|515.32|518.68|516.18|516.88|514.38|740
1739454600000|2025-02-13 13:50:00|517.6|515.1|519.72|517.22|520.09|517.59|516.91|514.41|620
1739454900000|2025-02-13 13:55:00|519.68|517.18|518.1|515.6|519.7|517.2|517.88|515.38|502
1739455200000|2025-02-13 14:00:00|518.12|515.62|517.78|515.28|518.12|515.62|516.5|514|615
1739455500000|2025-02-13 14:05:00|517.79|515.29|514.53|512.03|519.2|516.7|514.48|511.98|658
1739455800000|2025-02-13 14:10:00|514.52|512.02|513.71|511.21|514.67|512.17|512.88|510.38|718
1739456100000|2025-02-13 14:15:00|513.7|511.2|511.59|509.09|513.74|511.24|510.39|507.89|802
1739456400000|2025-02-13 14:20:00|511.72|509.22|514.73|512.23|514.91|512.41|511.57|509.07|546
1739456700000|2025-02-13 14:25:00|514.78|512.28|514.65|512.15|515.22|512.72|513.85|511.35|513
1739457000000|2025-02-13 14:30:00|514.64|512.14|514.27|511.77|516.82|514.32|514.04|511.54|853
1739457300000|2025-02-13 14:35:00|514.25|511.75|509.73|507.23|514.36|511.86|508.8|506.3|891
1739457600000|2025-02-13 14:40:00|509.72|507.22|514.37|511.87|514.61|512.11|509.36|506.86|757
1739457900000|2025-02-13 14:45:00|514.38|511.88|514.12|511.62|515.33|512.83|513.49|510.99|803
1739458200000|2025-02-13 14:50:00|514.11|511.61|513.48|510.98|514.4|511.9|513.24|510.74|709
1739458500000|2025-02-13 14:55:00|513.52|511.02|514.2|511.7|515.19|512.69|513.38|510.88|609
1739458800000|2025-02-13 15:00:00|514.22|511.72|512.58|510.08|515.38|512.88|512.32|509.82|791
1739459100000|2025-02-13 15:05:00|512.67|510.17|513.61|511.11|513.61|511.11|510.53|508.03|763
1739459400000|2025-02-13 15:10:00|513.73|511.23|515.76|513.26|516.24|513.74|513.35|510.85|622
1739459700000|2025-02-13 15:15:00|515.77|513.27|518.64|516.14|519.21|516.71|515.77|513.27|785
1739460000000|2025-02-13 15:20:00|518.59|516.09|518.92|516.42|520.92|518.42|518.42|515.92|778
1739460300000|2025-02-13 15:25:00|518.91|516.41|517.38|514.88|519.15|516.65|517.25|514.75|663
1739460600000|2025-02-13 15:30:00|517.39|514.89|517.6|515.1|518|515.5|515.71|513.21|656
1739460900000|2025-02-13 15:35:00|517.62|515.12|519.13|516.63|519.35|516.85|516.77|514.27|626
1739461200000|2025-02-13 15:40:00|519.12|516.62|520.93|518.43|520.93|518.43|518.47|515.97|460
1739461500000|2025-02-13 15:45:00|520.95|518.45|520.88|518.38|521.01|518.51|519.3|516.8|572
1739461800000|2025-02-13 15:50:00|520.89|518.39|517.85|515.35|521.17|518.67|517.21|514.71|755
1739462100000|2025-02-13 15:55:00|517.84|515.34|518.21|515.71|518.29|515.79|516.56|514.06|711
1739462400000|2025-02-13 16:00:00|518.12|515.62|516.19|513.69|518.12|515.62|515.79|513.29|654
1739462700000|2025-02-13 16:05:00|516.08|513.58|515.9|513.4|517.57|515.07|515.15|512.65|739
1739463000000|2025-02-13 16:10:00|515.89|513.39|517.13|514.63|518.29|515.79|515.4|512.9|748
1739463300000|2025-02-13 16:15:00|517.21|514.71|514.88|512.38|517.33|514.83|513.15|510.65|822
1739463600000|2025-02-13 16:20:00|514.9|512.4|513.54|511.04|515.1|512.6|512|509.5|770
1739463900000|2025-02-13 16:25:00|513.53|511.03|511.27|508.77|514.46|511.96|510.43|507.93|644
1739464200000|2025-02-13 16:30:00|511.26|508.76|512.85|510.35|513.34|510.84|509.88|507.38|737
1739464500000|2025-02-13 16:35:00|512.84|510.34|512.31|509.81|514.08|511.58|512.03|509.53|700
1739464800000|2025-02-13 16:40:00|512.32|509.82|513.47|510.97|514.12|511.62|512.27|509.77|723
1739465100000|2025-02-13 16:45:00|513.26|510.76|512.25|509.75|514.1|511.6|511.24|508.74|629
1739465400000|2025-02-13 16:50:00|512.07|509.57|512.36|509.86|513.28|510.78|511.85|509.35|655
1739465700000|2025-02-13 16:55:00|512.31|509.81|511.74|509.24|512.46|509.96|510.1|507.6|637
1739466000000|2025-02-13 17:00:00|511.75|509.25|514.12|511.62|514.12|511.62|511.33|508.83|653
1739466300000|2025-02-13 17:05:00|514.24|511.74|514.21|511.71|515.4|512.9|513.67|511.17|582
1739466600000|2025-02-13 17:10:00|514.25|511.75|514.23|511.73|514.95|512.45|513.87|511.37|545
1739466900000|2025-02-13 17:15:00|514.26|511.76|512.58|510.08|514.79|512.29|512.58|510.08|591
1739467200000|2025-02-13 17:20:00|512.63|510.13|513.33|510.83|513.35|510.85|511.9|509.4|664
1739467500000|2025-02-13 17:25:00|513.41|510.91|515.72|513.22|516.17|513.67|513.04|510.54|492
1739467800000|2025-02-13 17:30:00|515.61|513.11|517.13|514.63|517.13|514.63|514.83|512.33|564
1739468100000|2025-02-13 17:35:00|517.02|514.52|517.06|514.56|518.44|515.94|516.84|514.34|590
1739468400000|2025-02-13 17:40:00|517.07|514.57|517.63|515.13|517.75|515.25|516.45|513.95|558
1739468700000|2025-02-13 17:45:00|517.62|515.12|517.66|515.16|518.42|515.92|517.02|514.52|594
1739469000000|2025-02-13 17:50:00|517.64|515.14|515.08|512.58|517.82|515.32|514.96|512.46|335
1739469300000|2025-02-13 17:55:00|515.07|512.57|513.6|511.1|515.07|512.57|513.35|510.85|242
1739469600000|2025-02-13 18:00:00|513.61|511.11|512.52|510.02|514.58|512.08|512.07|509.57|705
1739469900000|2025-02-13 18:05:00|512.51|510.01|512.2|509.7|512.91|510.41|510.95|508.45|567
1739470200000|2025-02-13 18:10:00|512.22|509.72|511.71|509.21|512.49|509.99|511.58|509.08|578
1739470500000|2025-02-13 18:15:00|511.73|509.23|511.73|509.23|513.8|511.3|511.32|508.82|707
1739470800000|2025-02-13 18:20:00|511.56|509.06|514.43|511.93|514.43|511.93|511.56|509.06|567
1739471100000|2025-02-13 18:25:00|514.26|511.76|514.73|512.23|515.42|512.92|514.26|511.76|516
1739471400000|2025-02-13 18:30:00|514.74|512.24|515.43|512.93|515.86|513.36|514.22|511.72|505
1739471700000|2025-02-13 18:35:00|515.41|512.91|515.98|513.48|516.27|513.77|515.41|512.91|387
1739472000000|2025-02-13 18:40:00|516|513.5|514.91|512.41|516.24|513.74|513.42|510.92|808
1739472300000|2025-02-13 18:45:00|514.9|512.4|516.75|514.25|517.15|514.65|514.38|511.88|724
1739472600000|2025-02-13 18:50:00|516.74|514.24|517.43|514.93|517.43|514.93|516.21|513.71|530
1739472900000|2025-02-13 18:55:00|517.66|515.16|518.46|515.96|518.46|515.96|517.23|514.73|331
1739473200000|2025-02-13 19:00:00|518.42|515.92|519.77|517.27|519.78|517.28|518.19|515.69|605
1739473500000|2025-02-13 19:05:00|519.78|517.28|521.02|518.52|521.16|518.66|518.88|516.38|620
1739473800000|2025-02-13 19:10:00|521.04|518.54|520.26|517.76|521.54|519.04|519.8|517.3|412
1739474100000|2025-02-13 19:15:00|520.27|517.77|518.8|516.3|520.99|518.49|518.6|516.1|498
1739474400000|2025-02-13 19:20:00|518.81|516.31|517.6|515.1|519.01|516.51|517.4|514.9|438
1739474700000|2025-02-13 19:25:00|517.63|515.13|515.12|512.62|517.67|515.17|515.03|512.53|316
1739475000000|2025-02-13 19:30:00|515.11|512.61|514.87|512.37|515.31|512.81|513.34|510.84|427
1739475300000|2025-02-13 19:35:00|515.1|512.6|515.98|513.48|516.16|513.66|515.02|512.52|317
1739475600000|2025-02-13 19:40:00|515.96|513.46|516.68|514.18|516.75|514.25|515.76|513.26|235
1739475900000|2025-02-13 19:45:00|516.71|514.21|516.5|514|517.19|514.69|516.24|513.74|350
1739476200000|2025-02-13 19:50:00|516.54|514.04|516.13|513.63|516.65|514.15|515.56|513.06|294
1739476500000|2025-02-13 19:55:00|516.16|513.66|515.72|513.22|517.35|514.85|515.65|513.15|271
1739476800000|2025-02-13 20:00:00|516.01|513.51|517.49|514.99|517.73|515.23|515.75|513.25|355
1739477100000|2025-02-13 20:05:00|517.5|515|518.19|515.69|518.19|515.69|517.44|514.94|147
1739477400000|2025-02-13 20:10:00|518.18|515.68|518.57|516.07|518.74|516.24|517.98|515.48|236
1739477700000|2025-02-13 20:15:00|518.56|516.06|519.32|516.82|520.12|517.62|518.41|515.91|308
1739478000000|2025-02-13 20:20:00|519.24|516.74|517.29|514.79|519.27|516.77|517.27|514.77|219
1739478300000|2025-02-13 20:25:00|517.28|514.78|517.53|515.03|518|515.5|517.27|514.77|266
1739478600000|2025-02-13 20:30:00|517.52|515.02|517.24|514.74|517.79|515.29|516.06|513.56|329
1739478900000|2025-02-13 20:35:00|517.27|514.77|517.41|514.91|517.72|515.22|516.77|514.27|312
1739479200000|2025-02-13 20:40:00|517.39|514.89|517.17|514.67|517.49|514.99|516.86|514.36|285
1739479500000|2025-02-13 20:45:00|517.18|514.68|516.57|514.07|517.39|514.89|516.5|514|315
1739479800000|2025-02-13 20:50:00|516.58|514.08|516.61|514.11|516.96|514.46|515.56|513.06|319
1739480100000|2025-02-13 20:55:00|516.6|514.1|516.92|514.42|517.14|514.64|516.15|513.65|399
1739480400000|2025-02-13 21:00:00|516.9|514.4|518.69|516.19|518.69|516.19|516.73|514.23|438
1739480700000|2025-02-13 21:05:00|518.87|516.37|520.11|517.61|520.52|518.02|518.78|516.28|202
1739481000000|2025-02-13 21:10:00|520.1|517.6|518.77|516.27|520.43|517.93|518.73|516.23|430
1739481300000|2025-02-13 21:15:00|518.76|516.26|518.54|516.04|519.05|516.55|518.14|515.64|234
1739481600000|2025-02-13 21:20:00|518.55|516.05|519.16|516.66|519.25|516.75|518.02|515.52|266
1739481900000|2025-02-13 21:25:00|519.14|516.64|517.75|515.25|519.3|516.8|517.73|515.23|260
1739482200000|2025-02-13 21:30:00|517.72|515.22|519.17|516.67|520.24|517.74|517.62|515.12|375
1739482500000|2025-02-13 21:35:00|519.2|516.7|520.82|518.32|521.1|518.6|518.91|516.41|371
1739482800000|2025-02-13 21:40:00|520.83|518.33|520.38|517.88|520.85|518.35|519.5|517|327
1739483100000|2025-02-13 21:45:00|520.39|517.89|518.96|516.46|520.69|518.19|518.7|516.2|366
1739483400000|2025-02-13 21:50:00|518.95|516.45|518.51|516.01|519.41|516.91|518.15|515.65|328
1739483700000|2025-02-13 21:55:00|518.5|516|518.57|516.07|518.7|516.2|518.34|515.84|168
1739484000000|2025-02-13 22:00:00|518.54|516.04|518.1|515.6|519.2|516.7|518.1|515.6|314
1739484300000|2025-02-13 22:05:00|518.19|515.69|518.22|515.72|518.56|516.06|517.57|515.07|269
1739484600000|2025-02-13 22:10:00|518.65|516.15|517.79|515.29|518.98|516.48|517.12|514.62|513
1739484900000|2025-02-13 22:15:00|517.77|515.27|518.39|515.89|518.5|516|517.29|514.79|394
1739485200000|2025-02-13 22:20:00|518.38|515.88|517.41|514.91|519|516.5|517.32|514.82|267
1739485500000|2025-02-13 22:25:00|517.39|514.89|516.1|513.6|517.49|514.99|516.03|513.53|219
1739485800000|2025-02-13 22:30:00|516.06|513.56|515.83|513.33|516.3|513.8|515.07|512.57|146
1739486100000|2025-02-13 22:35:00|515.95|513.45|515.93|513.43|516.13|513.63|515.41|512.91|162
1739486400000|2025-02-13 22:40:00|515.97|513.47|516.23|513.73|516.66|514.16|515.86|513.36|102
1739486700000|2025-02-13 22:45:00|516.12|513.62|514.72|512.22|516.13|513.63|514.63|512.13|86
1739487000000|2025-02-13 22:50:00|514.8|512.3|514.49|511.99|514.8|512.3|513.55|511.05|164
1739487300000|2025-02-13 22:55:00|514.25|511.75|514.26|511.76|514.79|512.29|513.85|511.35|234
1739487600000|2025-02-13 23:00:00|514.27|511.77|514.03|511.53|515.24|512.74|513.73|511.23|489
1739487900000|2025-02-13 23:05:00|514.25|511.75|515.03|512.53|515.3|512.8|513.37|510.87|456
1739488200000|2025-02-13 23:10:00|515.02|512.52|513.54|511.04|515.06|512.56|513.37|510.87|224
1739488500000|2025-02-13 23:15:00|513.58|511.08|514.4|511.9|514.89|512.39|513.54|511.04|328
1739488800000|2025-02-13 23:20:00|514.38|511.88|514.72|512.22|514.81|512.31|514.08|511.58|246
1739489100000|2025-02-13 23:25:00|514.74|512.24|513.96|511.46|514.9|512.4|513.96|511.46|204
1739489400000|2025-02-13 23:30:00|513.97|511.47|514.26|511.76|514.48|511.98|513.96|511.46|116
1739489700000|2025-02-13 23:35:00|514.25|511.75|514.58|512.08|514.67|512.17|514.2|511.7|196
1739490000000|2025-02-13 23:40:00|514.56|512.06|515|512.5|515.39|512.89|514.42|511.92|183
1739490300000|2025-02-13 23:45:00|515.03|512.53|514.83|512.33|515.43|512.93|514.55|512.05|178
1739490600000|2025-02-13 23:50:00|515.09|512.59|514.46|511.96|515.16|512.66|514.29|511.79|320
1739490900000|2025-02-13 23:55:00|514.47|511.97|515.14|512.64|515.39|512.89|514.46|511.96|189
1739491200000|2025-02-14 00:00:00|515.15|512.65|514.52|512.02|516.26|513.76|514.4|511.9|518
1739491500000|2025-02-14 00:05:00|514.53|512.03|514.32|511.82|515.15|512.65|513.95|511.45|437
1739491800000|2025-02-14 00:10:00|514.05|511.55|513|510.5|514.07|511.57|512.99|510.49|419
1739492100000|2025-02-14 00:15:00|513.09|510.59|513.18|510.68|513.31|510.81|512.13|509.63|374
1739492400000|2025-02-14 00:20:00|513.17|510.67|514.12|511.62|514.17|511.67|513.15|510.65|380
1739492700000|2025-02-14 00:25:00|514.17|511.67|515.14|512.64|515.15|512.65|513.91|511.41|325
1739493000000|2025-02-14 00:30:00|515.15|512.65|515.61|513.11|516.14|513.64|515.14|512.64|401
1739493300000|2025-02-14 00:35:00|515.62|513.12|513.66|511.16|515.74|513.24|513.66|511.16|371
1739493600000|2025-02-14 00:40:00|513.64|511.14|514.13|511.63|514.83|512.33|513.54|511.04|522
1739493900000|2025-02-14 00:45:00|514.14|511.64|514.28|511.78|514.74|512.24|513.76|511.26|433
1739494200000|2025-02-14 00:50:00|514.34|511.84|515.44|512.94|515.86|513.36|514.25|511.75|389
1739494500000|2025-02-14 00:55:00|515.6|513.1|515.77|513.27|515.77|513.27|515.08|512.58|175
1739494800000|2025-02-14 01:00:00|515.78|513.28|516.12|513.62|516.73|514.23|515.56|513.06|457
1739495100000|2025-02-14 01:05:00|516.1|513.6|514.58|512.08|516.28|513.78|514.18|511.68|343
1739495400000|2025-02-14 01:10:00|514.45|511.95|514.06|511.56|514.95|512.45|514.06|511.56|275
1739495700000|2025-02-14 01:15:00|514.05|511.55|514.32|511.82|514.72|512.22|513.79|511.29|299
1739496000000|2025-02-14 01:20:00|514.28|511.78|514.88|512.38|515.33|512.83|514.02|511.52|292
1739496300000|2025-02-14 01:25:00|514.87|512.37|514.69|512.19|515.72|513.22|514.4|511.9|266
1739496600000|2025-02-14 01:30:00|514.88|512.38|513.64|511.14|515.03|512.53|513.5|511|326
1739496900000|2025-02-14 01:35:00|513.65|511.15|513.39|510.89|513.74|511.24|512.59|510.09|276
1739497200000|2025-02-14 01:40:00|513.27|510.77|512.86|510.36|513.56|511.06|512.73|510.23|382
1739497500000|2025-02-14 01:45:00|512.99|510.49|513.75|511.25|513.87|511.37|512.67|510.17|326
1739497800000|2025-02-14 01:50:00|513.83|511.33|515.31|512.81|515.53|513.03|513.83|511.33|210
1739498100000|2025-02-14 01:55:00|515.25|512.75|515.4|512.9|515.56|513.06|514.76|512.26|125
1739498400000|2025-02-14 02:00:00|515.39|512.89|515.51|513.01|515.97|513.47|514.88|512.38|254
1739498700000|2025-02-14 02:05:00|515.6|513.1|517.8|515.3|518.03|515.53|515.58|513.08|338
1739499000000|2025-02-14 02:10:00|517.81|515.31|518.28|515.78|518.94|516.44|517.62|515.12|341
1739499300000|2025-02-14 02:15:00|518.29|515.79|518.76|516.26|518.95|516.45|517.36|514.86|300
1739499600000|2025-02-14 02:20:00|518.74|516.24|518.15|515.65|519|516.5|518.03|515.53|256
1739499900000|2025-02-14 02:25:00|518.06|515.56|518.01|515.51|518.48|515.98|517.55|515.05|281
1739500200000|2025-02-14 02:30:00|517.92|515.42|519.08|516.58|519.6|517.1|517.76|515.26|329
1739500500000|2025-02-14 02:35:00|519.09|516.59|520.57|518.07|520.58|518.08|518.87|516.37|269
1739500800000|2025-02-14 02:40:00|520.8|518.3|520.18|517.68|520.8|518.3|519.67|517.17|198
1739501100000|2025-02-14 02:45:00|520.17|517.67|519.89|517.39|520.63|518.13|519.46|516.96|291
1739501400000|2025-02-14 02:50:00|519.88|517.38|518.7|516.2|519.88|517.38|518.68|516.18|458
1739501700000|2025-02-14 02:55:00|518.71|516.21|517.93|515.43|519.36|516.86|517.88|515.38|292
1739502000000|2025-02-14 03:00:00|517.92|515.42|520.48|517.98|520.58|518.08|517.92|515.42|433
1739502300000|2025-02-14 03:05:00|520.49|517.99|519.65|517.15|520.55|518.05|519.19|516.69|403
1739502600000|2025-02-14 03:10:00|519.66|517.16|519.88|517.38|520.44|517.94|519.61|517.11|283
1739502900000|2025-02-14 03:15:00|519.89|517.39|519.28|516.78|520.16|517.66|518.97|516.47|305
1739503200000|2025-02-14 03:20:00|519.29|516.79|519.64|517.14|519.79|517.29|518.48|515.98|418
1739503500000|2025-02-14 03:25:00|519.61|517.11|519.53|517.03|520.24|517.74|519.48|516.98|279
1739503800000|2025-02-14 03:30:00|519.54|517.04|520.66|518.16|520.78|518.28|519.41|516.91|248
1739504100000|2025-02-14 03:35:00|520.61|518.11|521.72|519.22|521.92|519.42|520.53|518.03|190
1739504400000|2025-02-14 03:40:00|521.74|519.24|522.11|519.61|522.97|520.47|521.54|519.04|363
1739504700000|2025-02-14 03:45:00|522.24|519.74|525.79|523.29|526.11|523.61|522.21|519.71|549
1739505000000|2025-02-14 03:50:00|525.82|523.32|525.73|523.23|526.36|523.86|525|522.5|419
1739505300000|2025-02-14 03:55:00|525.71|523.21|525.21|522.71|526.25|523.75|525.04|522.54|271
1739505600000|2025-02-14 04:00:00|525.22|522.72|524.1|521.6|525.63|523.13|523.85|521.35|459
1739505900000|2025-02-14 04:05:00|524.13|521.63|522.7|520.2|524.45|521.95|522.7|520.2|321
1739506200000|2025-02-14 04:10:00|522.71|520.21|521.97|519.47|522.85|520.35|521.96|519.46|187
1739506500000|2025-02-14 04:15:00|521.95|519.45|521.12|518.62|522.56|520.06|520.87|518.37|224
1739506800000|2025-02-14 04:20:00|521.23|518.73|521.14|518.64|521.85|519.35|521|518.5|286
1739507100000|2025-02-14 04:25:00|521.13|518.63|520.22|517.72|521.13|518.63|520.15|517.65|153
1739507400000|2025-02-14 04:30:00|520.25|517.75|520.44|517.94|521.03|518.53|520.25|517.75|258
1739507700000|2025-02-14 04:35:00|520.43|517.93|520.81|518.31|521.09|518.59|520.14|517.64|243
1739508000000|2025-02-14 04:40:00|520.82|518.32|521.69|519.19|521.71|519.21|520.08|517.58|224
1739508300000|2025-02-14 04:45:00|521.75|519.25|520.48|517.98|521.78|519.28|520.28|517.78|304
1739508600000|2025-02-14 04:50:00|520.34|517.84|521.38|518.88|521.52|519.02|520.27|517.77|247
1739508900000|2025-02-14 04:55:00|521.37|518.87|523|520.5|523|520.5|521.02|518.52|255
1739509200000|2025-02-14 05:00:00|522.99|520.49|522.39|519.89|523.2|520.7|522.09|519.59|416
1739509500000|2025-02-14 05:05:00|522.31|519.81|521.82|519.32|522.68|520.18|521.5|519|304
1739509800000|2025-02-14 05:10:00|521.79|519.29|523.94|521.44|524.27|521.77|521.47|518.97|550
1739510100000|2025-02-14 05:15:00|523.93|521.43|524.45|521.95|526.02|523.52|523.92|521.42|464
1739510400000|2025-02-14 05:20:00|524.69|522.19|526.13|523.63|526.13|523.63|524.64|522.14|413
1739510700000|2025-02-14 05:25:00|526.14|523.64|524.75|522.25|526.27|523.77|524.68|522.18|276
1739511000000|2025-02-14 05:30:00|524.76|522.26|523.94|521.44|524.95|522.45|523.86|521.36|456
1739511300000|2025-02-14 05:35:00|523.91|521.41|523.42|520.92|524.72|522.22|523.33|520.83|340
1739511600000|2025-02-14 05:40:00|523.43|520.93|522.59|520.09|523.45|520.95|522.41|519.91|195
1739511900000|2025-02-14 05:45:00|522.11|519.61|521.48|518.98|522.88|520.38|520.85|518.35|306
1739512200000|2025-02-14 05:50:00|521.47|518.97|521.3|518.8|521.99|519.49|521.26|518.76|285
1739512500000|2025-02-14 05:55:00|521.47|518.97|521.16|518.66|522.22|519.72|521.01|518.51|247
1739512800000|2025-02-14 06:00:00|521.17|518.67|519.99|517.49|521.66|519.16|519.7|517.2|341
1739513100000|2025-02-14 06:05:00|520|517.5|520.48|517.98|521.23|518.73|519.78|517.28|293
1739513400000|2025-02-14 06:10:00|520.47|517.97|519.68|517.18|520.51|518.01|518.89|516.39|321
1739513700000|2025-02-14 06:15:00|519.7|517.2|520.8|518.3|520.86|518.36|519.65|517.15|337
1739514000000|2025-02-14 06:20:00|520.79|518.29|519.17|516.67|521|518.5|518.99|516.49|403
1739514300000|2025-02-14 06:25:00|519.16|516.66|517.68|515.18|519.16|516.66|517.68|515.18|210
1739514600000|2025-02-14 06:30:00|517.64|515.14|517.75|515.25|517.88|515.38|516.91|514.41|297
1739514900000|2025-02-14 06:35:00|517.74|515.24|516.54|514.04|517.76|515.26|515.36|512.86|265
1739515200000|2025-02-14 06:40:00|516.53|514.03|516.9|514.4|517.13|514.63|515.63|513.13|324
1739515500000|2025-02-14 06:45:00|517|514.5|516.49|513.99|517.24|514.74|516.02|513.52|379
1739515800000|2025-02-14 06:50:00|516.48|513.98|516.96|514.46|517.05|514.55|516.26|513.76|320
1739516100000|2025-02-14 06:55:00|517.05|514.55|517.89|515.39|518.27|515.77|516.93|514.43|194
1739516400000|2025-02-14 07:00:00|518.24|515.74|517.41|514.91|518.65|516.15|517.41|514.91|287
1739516700000|2025-02-14 07:05:00|517.4|514.9|519.18|516.68|519.31|516.81|517.4|514.9|230
1739517000000|2025-02-14 07:10:00|519.06|516.56|518.99|516.49|519.63|517.13|518.85|516.35|313
1739517300000|2025-02-14 07:15:00|519.04|516.54|517.91|515.41|519.46|516.96|517.85|515.35|232
1739517600000|2025-02-14 07:20:00|517.9|515.4|518.09|515.59|518.09|515.59|517.21|514.71|206
1739517900000|2025-02-14 07:25:00|518.13|515.63|519.63|517.13|519.63|517.13|517.7|515.2|208
1739518200000|2025-02-14 07:30:00|519.62|517.12|520.74|518.24|520.99|518.49|519.58|517.08|398
1739518500000|2025-02-14 07:35:00|520.73|518.23|520.62|518.12|521.19|518.69|520.24|517.74|214
1739518800000|2025-02-14 07:40:00|520.61|518.11|520.34|517.84|520.72|518.22|519.46|516.96|360
1739519100000|2025-02-14 07:45:00|520.33|517.83|519.44|516.94|520.42|517.92|519.26|516.76|318
1739519400000|2025-02-14 07:50:00|519.61|517.11|519.84|517.34|520.38|517.88|519.42|516.92|244
1739519700000|2025-02-14 07:55:00|519.86|517.36|519.45|516.95|520.15|517.65|519.41|516.91|206
1739520000000|2025-02-14 08:00:00|519.51|517.01|520.47|517.97|521.1|518.6|519.43|516.93|283
1739520300000|2025-02-14 08:05:00|520.52|518.02|520.36|517.86|521.12|518.62|519.75|517.25|371
1739520600000|2025-02-14 08:10:00|520.37|517.87|521.13|518.63|521.67|519.17|520.21|517.71|485
1739520900000|2025-02-14 08:15:00|521.03|518.53|520.66|518.16|521.31|518.81|519.89|517.39|539
1739521200000|2025-02-14 08:20:00|520.68|518.18|523.69|521.19|523.69|521.19|520.67|518.17|308
1739521500000|2025-02-14 08:25:00|523.71|521.21|525.82|523.32|528.49|525.99|523.71|521.21|683
1739521800000|2025-02-14 08:30:00|525.81|523.31|523.45|520.95|526.01|523.51|523.43|520.93|676
1739522100000|2025-02-14 08:35:00|523.46|520.96|523.77|521.27|524.44|521.94|523.42|520.92|657
1739522400000|2025-02-14 08:40:00|523.76|521.26|524.49|521.99|525.43|522.93|523.7|521.2|380
1739522700000|2025-02-14 08:45:00|524.5|522|522.44|519.94|524.74|522.24|522.44|519.94|472
1739523000000|2025-02-14 08:50:00|522.45|519.95|523.42|520.92|523.47|520.97|522.26|519.76|298
1739523300000|2025-02-14 08:55:00|523.41|520.91|524.14|521.64|524.29|521.79|522.69|520.19|290
1739523600000|2025-02-14 09:00:00|523.99|521.49|525.61|523.11|526.52|524.02|523.67|521.17|451
1739523900000|2025-02-14 09:05:00|525.56|523.06|526.04|523.54|527.92|525.42|525.49|522.99|559
1739524200000|2025-02-14 09:10:00|526.05|523.55|528.74|526.24|528.74|526.24|526.01|523.51|663
1739524500000|2025-02-14 09:15:00|528.68|526.18|526.64|524.14|529.6|527.1|526.48|523.98|690
1739524800000|2025-02-14 09:20:00|526.62|524.12|526.6|524.1|527.98|525.48|526.1|523.6|568
1739525100000|2025-02-14 09:25:00|526.58|524.08|526.82|524.32|528.2|525.7|526.42|523.92|625
1739525400000|2025-02-14 09:30:00|526.79|524.29|527.58|525.08|528.15|525.65|526.11|523.61|581
1739525700000|2025-02-14 09:35:00|527.68|525.18|528.15|525.65|528.39|525.89|526.47|523.97|466
1739526000000|2025-02-14 09:40:00|528.14|525.64|529.04|526.54|529.55|527.05|527.81|525.31|478
1739526300000|2025-02-14 09:45:00|529.02|526.52|528.08|525.58|529.23|526.73|527.25|524.75|571
1739526600000|2025-02-14 09:50:00|528.03|525.53|529.05|526.55|529.07|526.57|526.61|524.11|562
1739526900000|2025-02-14 09:55:00|529.06|526.56|529.29|526.79|530.29|527.79|528.98|526.48|427
1739527200000|2025-02-14 10:00:00|529.26|526.76|528.63|526.13|530.33|527.83|528.03|525.53|597
1739527500000|2025-02-14 10:05:00|528.59|526.09|529.42|526.92|530.61|528.11|528.44|525.94|509
1739527800000|2025-02-14 10:10:00|529.43|526.93|530.55|528.05|531.09|528.59|529.07|526.57|534
1739528100000|2025-02-14 10:15:00|530.54|528.04|530.84|528.34|531.09|528.59|529.92|527.42|454
1739528400000|2025-02-14 10:20:00|530.85|528.35|529.69|527.19|530.99|528.49|529.41|526.91|357
1739528700000|2025-02-14 10:25:00|529.7|527.2|528.3|525.8|530.16|527.66|527.48|524.98|464
1739529000000|2025-02-14 10:30:00|528.31|525.81|527.65|525.15|529.03|526.53|527.56|525.06|414
1739529300000|2025-02-14 10:35:00|527.66|525.16|526.6|524.1|527.88|525.38|526.36|523.86|243
1739529600000|2025-02-14 10:40:00|526.62|524.12|527.36|524.86|527.42|524.92|526.62|524.12|394
1739529900000|2025-02-14 10:45:00|527.37|524.87|526.39|523.89|527.59|525.09|525.36|522.86|352
1739530200000|2025-02-14 10:50:00|526.53|524.03|525.33|522.83|526.65|524.15|525.21|522.71|282
1739530500000|2025-02-14 10:55:00|525.32|522.82|525.45|522.95|525.77|523.27|525.21|522.71|195
1739530800000|2025-02-14 11:00:00|525.41|522.91|525.34|522.84|526.75|524.25|525.25|522.75|470
1739531100000|2025-02-14 11:05:00|525.45|522.95|525.94|523.44|526.13|523.63|524.57|522.07|465
1739531400000|2025-02-14 11:10:00|525.87|523.37|527.26|524.76|527.35|524.85|525.82|523.32|385
1739531700000|2025-02-14 11:15:00|527.13|524.63|528.6|526.1|529.28|526.78|526.84|524.34|497
1739532000000|2025-02-14 11:20:00|528.59|526.09|526.15|523.65|528.92|526.42|525.94|523.44|457
1739532300000|2025-02-14 11:25:00|526.16|523.66|524.3|521.8|527.55|525.05|524.27|521.77|499
1739532600000|2025-02-14 11:30:00|524.31|521.81|525.08|522.58|525.31|522.81|523.95|521.45|568
1739532900000|2025-02-14 11:35:00|525.07|522.57|524.47|521.97|525.23|522.73|523.79|521.29|381
1739533200000|2025-02-14 11:40:00|524.49|521.99|522.88|520.38|525.05|522.55|522.74|520.24|379
1739533500000|2025-02-14 11:45:00|522.89|520.39|521.6|519.1|523.78|521.28|521.54|519.04|335
1739533800000|2025-02-14 11:50:00|521.59|519.09|523.79|521.29|523.86|521.36|521.58|519.08|462
1739534100000|2025-02-14 11:55:00|523.78|521.28|524.3|521.8|524.72|522.22|523.75|521.25|393
1739534400000|2025-02-14 12:00:00|524.29|521.79|521.3|518.8|524.29|521.79|520.91|518.41|599
1739534700000|2025-02-14 12:05:00|521.32|518.82|522.4|519.9|522.55|520.05|521.19|518.69|576
1739535000000|2025-02-14 12:10:00|522.39|519.89|521.71|519.21|523.53|521.03|521.65|519.15|460
1739535300000|2025-02-14 12:15:00|521.65|519.15|520.12|517.62|522.55|520.05|519.67|517.17|682
1739535600000|2025-02-14 12:20:00|520.11|517.61|521.04|518.54|521.3|518.8|519.94|517.44|662
1739535900000|2025-02-14 12:25:00|521.4|518.9|521.05|518.55|521.69|519.19|520.01|517.51|548
1739536200000|2025-02-14 12:30:00|521.04|518.54|521.28|518.78|522.12|519.62|520.9|518.4|476
1739536500000|2025-02-14 12:35:00|521.27|518.77|520.25|517.75|521.33|518.83|519.88|517.38|463
1739536800000|2025-02-14 12:40:00|520.3|517.8|520.41|517.91|521.47|518.97|519.69|517.19|476
1739537100000|2025-02-14 12:45:00|520.38|517.88|520.33|517.83|521.45|518.95|519.52|517.02|664
1739537400000|2025-02-14 12:50:00|519.99|517.49|521.14|518.64|521.36|518.86|519.44|516.94|450
1739537700000|2025-02-14 12:55:00|521.06|518.56|521.63|519.13|521.67|519.17|520.15|517.65|342
1739538000000|2025-02-14 13:00:00|521.36|518.86|521.01|518.51|523.39|520.89|520.48|517.98|582
1739538300000|2025-02-14 13:05:00|521|518.5|523.11|520.61|523.15|520.65|520.7|518.2|533
1739538600000|2025-02-14 13:10:00|523.3|520.8|522.65|520.15|523.42|520.92|522.09|519.59|437
1739538900000|2025-02-14 13:15:00|522.61|520.11|522.71|520.21|522.96|520.46|521.46|518.96|540
1739539200000|2025-02-14 13:20:00|522.5|520|522.43|519.93|523.08|520.58|521.84|519.34|444
1739539500000|2025-02-14 13:25:00|522.4|519.9|521.34|518.84|522.49|519.99|521.31|518.81|528
1739539800000|2025-02-14 13:30:00|521.36|518.86|525.85|523.35|526.79|524.29|521.36|518.86|741
1739540100000|2025-02-14 13:35:00|525.87|523.37|524.47|521.97|526.02|523.52|524.13|521.63|752
1739540400000|2025-02-14 13:40:00|524.48|521.98|523.36|520.86|524.92|522.42|523.15|520.65|733
1739540700000|2025-02-14 13:45:00|523.23|520.73|525.01|522.51|525.4|522.9|522.99|520.49|725
1739541000000|2025-02-14 13:50:00|525.11|522.61|525.7|523.2|526|523.5|524.66|522.16|613
1739541300000|2025-02-14 13:55:00|525.66|523.16|525.68|523.18|527.09|524.59|525.11|522.61|665
1739541600000|2025-02-14 14:00:00|525.69|523.19|527.14|524.64|527.36|524.86|524.59|522.09|604
1739541900000|2025-02-14 14:05:00|527.15|524.65|526.28|523.78|528.34|525.84|525.98|523.48|477
1739542200000|2025-02-14 14:10:00|526.27|523.77|525.07|522.57|526.31|523.81|524.84|522.34|613
1739542500000|2025-02-14 14:15:00|525.06|522.56|525.21|522.71|525.86|523.36|524.94|522.44|464
1739542800000|2025-02-14 14:20:00|525.07|522.57|523.83|521.33|525.07|522.57|523.01|520.51|777
1739543100000|2025-02-14 14:25:00|523.7|521.2|522.29|519.79|523.91|521.41|522.12|519.62|614
1739543400000|2025-02-14 14:30:00|522.3|519.8|522.85|520.35|523.39|520.89|521.57|519.07|772
1739543700000|2025-02-14 14:35:00|522.86|520.36|524.97|522.47|525.72|523.22|522.68|520.18|698
1739544000000|2025-02-14 14:40:00|524.79|522.29|524.01|521.51|525.51|523.01|523.62|521.12|698
1739544300000|2025-02-14 14:45:00|524|521.5|526.33|523.83|527.06|524.56|524|521.5|758
1739544600000|2025-02-14 14:50:00|526.32|523.82|528.05|525.55|529.29|526.79|525.67|523.17|688
1739544900000|2025-02-14 14:55:00|528.04|525.54|526.14|523.64|528.15|525.65|526|523.5|646
1739545200000|2025-02-14 15:00:00|526.17|523.67|523.48|520.98|526.87|524.37|522.86|520.36|700
1739545500000|2025-02-14 15:05:00|523.49|520.99|523.29|520.79|524.94|522.44|523.07|520.57|836
1739545800000|2025-02-14 15:10:00|523.32|520.82|520.94|518.44|523.64|521.14|520.54|518.04|728
1739546100000|2025-02-14 15:15:00|520.96|518.46|517.64|515.14|521.03|518.53|517.43|514.93|833
1739546400000|2025-02-14 15:20:00|517.63|515.13|520.83|518.33|520.86|518.36|517.53|515.03|735
1739546700000|2025-02-14 15:25:00|520.85|518.35|519.29|516.79|521.62|519.12|519.19|516.69|642
1739547000000|2025-02-14 15:30:00|519.3|516.8|521.58|519.08|521.76|519.26|518.45|515.95|747
1739547300000|2025-02-14 15:35:00|521.37|518.87|523.3|520.8|523.35|520.85|521.06|518.56|611
1739547600000|2025-02-14 15:40:00|523.32|520.82|521.78|519.28|523.45|520.95|521.71|519.21|526
1739547900000|2025-02-14 15:45:00|521.77|519.27|522.12|519.62|522.8|520.3|521.14|518.64|610
1739548200000|2025-02-14 15:50:00|522.2|519.7|524.86|522.36|524.93|522.43|521.4|518.9|639
1739548500000|2025-02-14 15:55:00|524.88|522.38|524.58|522.08|525.94|523.44|524.1|521.6|669
1739548800000|2025-02-14 16:00:00|524.57|522.07|523.39|520.89|525.91|523.41|522.67|520.17|806
1739549100000|2025-02-14 16:05:00|523.38|520.88|521.36|518.86|524.52|522.02|521.35|518.85|669
1739549400000|2025-02-14 16:10:00|521.42|518.92|522.73|520.23|522.76|520.26|520.48|517.98|626
1739549700000|2025-02-14 16:15:00|522.41|519.91|522.82|520.32|523.31|520.81|521.14|518.64|738
1739550000000|2025-02-14 16:20:00|522.77|520.27|523.08|520.58|523.3|520.8|520.84|518.34|571
1739550300000|2025-02-14 16:25:00|523.07|520.57|522.98|520.48|524.24|521.74|522.68|520.18|517
1739550600000|2025-02-14 16:30:00|522.97|520.47|522.51|520.01|523.79|521.29|522.42|519.92|573
1739550900000|2025-02-14 16:35:00|522.5|520|522.67|520.17|522.91|520.41|521.48|518.98|495
1739551200000|2025-02-14 16:40:00|522.66|520.16|522.59|520.09|523.38|520.88|522.17|519.67|366
1739551500000|2025-02-14 16:45:00|522.6|520.1|521.75|519.25|523.51|521.01|521.08|518.58|580
1739551800000|2025-02-14 16:50:00|521.76|519.26|522.72|520.22|522.88|520.38|521.1|518.6|503
1739552100000|2025-02-14 16:55:00|522.75|520.25|525.83|523.33|525.89|523.39|522.7|520.2|661
1739552400000|2025-02-14 17:00:00|525.68|523.18|524.78|522.28|525.68|523.18|523.84|521.34|791
1739552700000|2025-02-14 17:05:00|525.04|522.54|525.21|522.71|525.73|523.23|523.78|521.28|665
1739553000000|2025-02-14 17:10:00|525.22|522.72|523.54|521.04|525.24|522.74|523.05|520.55|437
1739553300000|2025-02-14 17:15:00|523.55|521.05|524.38|521.88|525.18|522.68|523.14|520.64|490
1739553600000|2025-02-14 17:20:00|524.39|521.89|525.36|522.86|525.67|523.17|524.12|521.62|372
1739553900000|2025-02-14 17:25:00|525.37|522.87|523|520.5|525.56|523.06|523|520.5|609
1739554200000|2025-02-14 17:30:00|523.01|520.51|524.37|521.87|524.42|521.92|522.29|519.79|679
1739554500000|2025-02-14 17:35:00|524.36|521.86|525.26|522.76|526.14|523.64|524.28|521.78|705
1739554800000|2025-02-14 17:40:00|525.28|522.78|527.28|524.78|527.52|525.02|525.18|522.68|710
1739555100000|2025-02-14 17:45:00|527.29|524.79|531.92|529.42|532.13|529.63|527.22|524.72|860
1739555400000|2025-02-14 17:50:00|531.93|529.43|533.71|531.21|533.72|531.22|531.03|528.53|787
1739555700000|2025-02-14 17:55:00|533.72|531.22|533.85|531.35|535.94|533.44|533.34|530.84|788
1739556000000|2025-02-14 18:00:00|533.86|531.36|536.65|534.15|539.04|536.54|533.71|531.21|849
1739556300000|2025-02-14 18:05:00|536.56|534.06|534.64|532.14|538.9|536.4|534.53|532.03|847
1739556600000|2025-02-14 18:10:00|534.63|532.13|534.56|532.06|536.61|534.11|533.84|531.34|836
1739556900000|2025-02-14 18:15:00|534.55|532.05|532.19|529.69|536.66|534.16|532.18|529.68|835
1739557200000|2025-02-14 18:20:00|532.2|529.7|531.56|529.06|533.64|531.14|531.41|528.91|701
1739557500000|2025-02-14 18:25:00|531.54|529.04|531.08|528.58|532.08|529.58|530.86|528.36|574
1739557800000|2025-02-14 18:30:00|531.16|528.66|530.87|528.37|531.24|528.74|530.11|527.61|638
1739558100000|2025-02-14 18:35:00|530.89|528.39|528.09|525.59|531.19|528.69|527.92|525.42|725
1739558400000|2025-02-14 18:40:00|528.08|525.58|529.11|526.61|529.77|527.27|527.63|525.13|693
1739558700000|2025-02-14 18:45:00|529.1|526.6|530.94|528.44|531.64|529.14|529.1|526.6|605
1739559000000|2025-02-14 18:50:00|530.92|528.42|530.48|527.98|531.65|529.15|530.43|527.93|577
1739559300000|2025-02-14 18:55:00|530.49|527.99|528.34|525.84|530.71|528.21|528.09|525.59|517
1739559600000|2025-02-14 19:00:00|528.35|525.85|531.38|528.88|531.38|528.88|528.12|525.62|703
1739559900000|2025-02-14 19:05:00|531.39|528.89|531.54|529.04|533.12|530.62|530.94|528.44|781
1739560200000|2025-02-14 19:10:00|530.83|528.33|531.12|528.62|531.95|529.45|530.59|528.09|552
1739560500000|2025-02-14 19:15:00|530.98|528.48|532.1|529.6|532.19|529.69|530.13|527.63|565
1739560800000|2025-02-14 19:20:00|532.11|529.61|530.67|528.17|532.58|530.08|529.99|527.49|574
1739561100000|2025-02-14 19:25:00|530.71|528.21|530.79|528.29|530.9|528.4|528.98|526.48|575
1739561400000|2025-02-14 19:30:00|530.78|528.28|527.19|524.69|530.85|528.35|526.86|524.36|782
1739561700000|2025-02-14 19:35:00|527.18|524.68|529.65|527.15|529.89|527.39|527.18|524.68|669
1739562000000|2025-02-14 19:40:00|529.47|526.97|530.41|527.91|530.48|527.98|529.11|526.61|537
1739562300000|2025-02-14 19:45:00|530.48|527.98|530.79|528.29|531.24|528.74|530.23|527.73|474
1739562600000|2025-02-14 19:50:00|530.82|528.32|528.74|526.24|531.09|528.59|527.89|525.39|594
1739562900000|2025-02-14 19:55:00|528.76|526.26|530.06|527.56|530.31|527.81|528.61|526.11|488
1739563200000|2025-02-14 20:00:00|530.05|527.55|530.42|527.92|532.28|529.78|529.9|527.4|483
1739563500000|2025-02-14 20:05:00|530.4|527.9|530.8|528.3|530.81|528.31|529.57|527.07|679
1739563800000|2025-02-14 20:10:00|530.79|528.29|531.19|528.69|531.67|529.17|530.01|527.51|601
1739564100000|2025-02-14 20:15:00|531.2|528.7|530.38|527.88|532.13|529.63|530.38|527.88|529
1739564400000|2025-02-14 20:20:00|530.4|527.9|529.29|526.79|530.56|528.06|528.55|526.05|443
1739564700000|2025-02-14 20:25:00|529.31|526.81|528.42|525.92|529.37|526.87|528.04|525.54|501
1739565000000|2025-02-14 20:30:00|528.41|525.91|527.18|524.68|528.64|526.14|526.75|524.25|483
1739565300000|2025-02-14 20:35:00|527.17|524.67|528.52|526.02|528.81|526.31|526.92|524.42|388
1739565600000|2025-02-14 20:40:00|528.51|526.01|527.1|524.6|528.51|526.01|526.78|524.28|519
1739565900000|2025-02-14 20:45:00|527.08|524.58|525.69|523.19|527.79|525.29|525.66|523.16|614
1739566200000|2025-02-14 20:50:00|525.71|523.21|525.26|522.76|525.76|523.26|523.84|521.34|595
1739566500000|2025-02-14 20:55:00|525.11|522.61|523.41|520.91|525.11|522.61|522.01|519.51|765
1739566800000|2025-02-14 21:00:00|523.44|520.94|524.03|521.53|525.09|522.59|522.49|519.99|701
1739567100000|2025-02-14 21:05:00|524.13|521.63|522.61|520.11|524.59|522.09|522.28|519.78|689
1739567400000|2025-02-14 21:10:00|522.6|520.1|521.56|519.06|522.75|520.25|519.8|517.3|718
1739567700000|2025-02-14 21:15:00|521.5|519|522.77|520.27|522.85|520.35|520.31|517.81|558
1739568000000|2025-02-14 21:20:00|522.79|520.29|523.85|521.35|523.85|521.35|521.7|519.2|462
1739568300000|2025-02-14 21:25:00|523.7|521.2|523.92|521.42|524.92|522.42|523.39|520.89|489
1739568600000|2025-02-14 21:30:00|523.93|521.43|524.54|522.04|525.91|523.41|523.78|521.28|521
1739568900000|2025-02-14 21:35:00|524.55|522.05|526.76|524.26|527.61|525.11|524.28|521.78|660
1739569200000|2025-02-14 21:40:00|526.74|524.24|525.69|523.19|526.74|524.24|525.61|523.11|545
1739569500000|2025-02-14 21:45:00|525.68|523.18|524.67|522.17|526.11|523.61|524.67|522.17|542
1739569800000|2025-02-14 21:50:00|524.66|522.16|524.36|521.86|525.01|522.51|523.84|521.34|397
1739570100000|2025-02-14 21:55:00|524.37|521.87|524.23|521.73|525.16|522.66|524.1|521.6|429
1739606400000|2025-02-15 08:00:00|513.08|510.58|513.07|510.57|513.08|510.58|513.07|510.57|2
1739606700000|2025-02-15 08:05:00|513.06|510.56|511.96|509.46|513.3|510.8|511.75|509.25|380
1739607000000|2025-02-15 08:10:00|511.95|509.45|510.83|508.33|511.95|509.45|510.77|508.27|224
1739607300000|2025-02-15 08:15:00|510.69|508.19|511.77|509.27|511.83|509.33|509.78|507.28|257
1739607600000|2025-02-15 08:20:00|511.81|509.31|511.78|509.28|511.91|509.41|511.15|508.65|471
1739607900000|2025-02-15 08:25:00|511.77|509.27|512.17|509.67|512.79|510.29|511.49|508.99|575
1739608200000|2025-02-15 08:30:00|512.28|509.78|513.73|511.23|513.92|511.42|512.03|509.53|330
1739608500000|2025-02-15 08:35:00|513.74|511.24|513.55|511.05|513.85|511.35|513.41|510.91|278
1739608800000|2025-02-15 08:40:00|513.34|510.84|512.29|509.79|513.34|510.84|512.2|509.7|448
1739609100000|2025-02-15 08:45:00|512.28|509.78|511.3|508.8|512.41|509.91|510.92|508.42|381
1739609400000|2025-02-15 08:50:00|511.12|508.62|508.46|505.96|511.4|508.9|508.44|505.94|472
1739609700000|2025-02-15 08:55:00|508.45|505.95|506.31|503.81|509|506.5|505.69|503.19|402
1739610000000|2025-02-15 09:00:00|506.28|503.78|507.99|505.49|508.51|506.01|506.2|503.7|537
1739610300000|2025-02-15 09:05:00|507.98|505.48|508.11|505.61|509.05|506.55|507.51|505.01|347
1739610600000|2025-02-15 09:10:00|508.1|505.6|508.5|506|508.79|506.29|507.59|505.09|435
1739610900000|2025-02-15 09:15:00|508.52|506.02|508.34|505.84|509.19|506.69|507.47|504.97|355
1739611200000|2025-02-15 09:20:00|508.33|505.83|507.51|505.01|508.33|505.83|507.04|504.54|432
1739611500000|2025-02-15 09:25:00|507.58|505.08|506.54|504.04|507.67|505.17|505.75|503.25|485
1739611800000|2025-02-15 09:30:00|506.44|503.94|506.01|503.51|506.55|504.05|504.73|502.23|608
1739612100000|2025-02-15 09:35:00|506|503.5|507.02|504.52|507.02|504.52|505.45|502.95|668
1739612400000|2025-02-15 09:40:00|506.88|504.38|507.36|504.86|507.72|505.22|506.77|504.27|269
1739612700000|2025-02-15 09:45:00|507.31|504.81|506.79|504.29|507.68|505.18|506.65|504.15|348
1739613000000|2025-02-15 09:50:00|506.7|504.2|506.51|504.01|507.14|504.64|506.14|503.64|446
1739613300000|2025-02-15 09:55:00|506.5|504|506.72|504.22|507.15|504.65|506.23|503.73|354
1739613600000|2025-02-15 10:00:00|506.74|504.24|505.49|502.99|507.41|504.91|505.4|502.9|425
1739613900000|2025-02-15 10:05:00|505.5|503|506.76|504.26|507.22|504.72|505.5|503|520
1739614200000|2025-02-15 10:10:00|506.75|504.25|507.04|504.54|507.06|504.56|506.29|503.79|375
1739614500000|2025-02-15 10:15:00|507.03|504.53|506.65|504.15|507.06|504.56|505.73|503.23|478
1739614800000|2025-02-15 10:20:00|506.64|504.14|507.48|504.98|507.61|505.11|506.48|503.98|401
1739615100000|2025-02-15 10:25:00|507.47|504.97|508.37|505.87|508.46|505.96|507.02|504.52|349
1739615400000|2025-02-15 10:30:00|508.45|505.95|508.39|505.89|508.5|506|507.34|504.84|514
1739615700000|2025-02-15 10:35:00|508.4|505.9|507.68|505.18|509.07|506.57|507.18|504.68|474
1739616000000|2025-02-15 10:40:00|507.67|505.17|507.44|504.94|507.95|505.45|507.11|504.61|284
1739616300000|2025-02-15 10:45:00|507.39|504.89|507.72|505.22|508.21|505.71|507.06|504.56|434
1739616600000|2025-02-15 10:50:00|507.79|505.29|508.11|505.61|508.75|506.25|507.62|505.12|457
1739616900000|2025-02-15 10:55:00|507.97|505.47|507.1|504.6|508.22|505.72|507.03|504.53|377
1739617200000|2025-02-15 11:00:00|507.09|504.59|507.93|505.43|508|505.5|506.44|503.94|362
1739617500000|2025-02-15 11:05:00|508.01|505.51|509.13|506.63|509.18|506.68|507.57|505.07|406
1739617800000|2025-02-15 11:10:00|509.15|506.65|508.72|506.22|510.27|507.77|508.72|506.22|432
1739618100000|2025-02-15 11:15:00|508.75|506.25|507.37|504.87|508.84|506.34|507.16|504.66|489
1739618400000|2025-02-15 11:20:00|507.36|504.86|505.51|503.01|507.36|504.86|505.38|502.88|509
1739618700000|2025-02-15 11:25:00|505.53|503.03|506.89|504.39|507.24|504.74|505.41|502.91|545
1739619000000|2025-02-15 11:30:00|506.54|504.04|507.78|505.28|507.84|505.34|506.48|503.98|481
1739619300000|2025-02-15 11:35:00|507.69|505.19|505.92|503.42|507.81|505.31|504.81|502.31|621
1739619600000|2025-02-15 11:40:00|506.02|503.52|506.09|503.59|506.6|504.1|505.67|503.17|578
1739619900000|2025-02-15 11:45:00|506.11|503.61|506.26|503.76|507.21|504.71|505.31|502.81|491
1739620200000|2025-02-15 11:50:00|506.47|503.97|508.24|505.74|508.27|505.77|506.14|503.64|559
1739620500000|2025-02-15 11:55:00|508.23|505.73|507.27|504.77|508.23|505.73|506.98|504.48|386
1739620800000|2025-02-15 12:00:00|507.26|504.76|508.89|506.39|509.21|506.71|506.73|504.23|564
1739621100000|2025-02-15 12:05:00|508.9|506.4|509.79|507.29|509.89|507.39|508.78|506.28|357
1739621400000|2025-02-15 12:10:00|509.8|507.3|508.68|506.18|509.84|507.34|508.36|505.86|476
1739621700000|2025-02-15 12:15:00|508.67|506.17|509.54|507.04|509.55|507.05|507.72|505.22|405
1739622000000|2025-02-15 12:20:00|509.55|507.05|509.23|506.73|509.75|507.25|509.19|506.69|388
1739622300000|2025-02-15 12:25:00|509.22|506.72|510.07|507.57|510.25|507.75|509.1|506.6|338
1739622600000|2025-02-15 12:30:00|510.06|507.56|509.55|507.05|510.06|507.56|508.82|506.32|373
1739622900000|2025-02-15 12:35:00|509.66|507.16|510.06|507.56|510.81|508.31|508.8|506.3|495
1739623200000|2025-02-15 12:40:00|510.07|507.57|509.19|506.69|510.08|507.58|509.13|506.63|447
1739623500000|2025-02-15 12:45:00|509.23|506.73|509.3|506.8|510.01|507.51|508.46|505.96|547
1739623800000|2025-02-15 12:50:00|509.32|506.82|511.11|508.61|511.17|508.67|509.01|506.51|441
1739624100000|2025-02-15 12:55:00|511.1|508.6|510.33|507.83|511.16|508.66|510.32|507.82|338
1739624400000|2025-02-15 13:00:00|510.32|507.82|511.19|508.69|511.44|508.94|510.27|507.77|402
1739624700000|2025-02-15 13:05:00|511.39|508.89|510.39|507.89|511.39|508.89|510.38|507.88|340
1739625000000|2025-02-15 13:10:00|510.4|507.9|509.76|507.26|510.55|508.05|509.38|506.88|387
1739625300000|2025-02-15 13:15:00|509.75|507.25|510.53|508.03|510.53|508.03|509.06|506.56|436
1739625600000|2025-02-15 13:20:00|510.59|508.09|510.25|507.75|511.02|508.52|510.18|507.68|329
1739625900000|2025-02-15 13:25:00|510.24|507.74|511.47|508.97|511.5|509|510.13|507.63|370
1739626200000|2025-02-15 13:30:00|511.43|508.93|512.01|509.51|512.36|509.86|511.04|508.54|450
1739626500000|2025-02-15 13:35:00|512.03|509.53|512.15|509.65|512.98|510.48|511.97|509.47|483
1739626800000|2025-02-15 13:40:00|512.14|509.64|511.67|509.17|512.21|509.71|511.02|508.52|422
1739627100000|2025-02-15 13:45:00|511.66|509.16|511.8|509.3|511.91|509.41|510.49|507.99|485
1739627400000|2025-02-15 13:50:00|511.79|509.29|511.07|508.57|512.23|509.73|510.6|508.1|413
1739627700000|2025-02-15 13:55:00|511.02|508.52|511.18|508.68|511.61|509.11|510.38|507.88|506
1739628000000|2025-02-15 14:00:00|511.31|508.81|508.56|506.06|511.31|508.81|508.23|505.73|533
1739628300000|2025-02-15 14:05:00|508.54|506.04|508.62|506.12|508.76|506.26|506.55|504.05|598
1739628600000|2025-02-15 14:10:00|508.61|506.11|508.12|505.62|508.77|506.27|507.15|504.65|577
1739628900000|2025-02-15 14:15:00|508.1|505.6|506.78|504.28|508.73|506.23|506.42|503.92|569
1739629200000|2025-02-15 14:20:00|506.87|504.37|506.27|503.77|507.63|505.13|506.1|503.6|524
1739629500000|2025-02-15 14:25:00|506.26|503.76|507.49|504.99|507.76|505.26|506|503.5|408
1739629800000|2025-02-15 14:30:00|507.58|505.08|506.91|504.41|507.7|505.2|506.25|503.75|558
1739630100000|2025-02-15 14:35:00|506.94|504.44|503.47|500.97|506.96|504.46|503.08|500.58|641
1739630400000|2025-02-15 14:40:00|503.5|501|501.73|499.23|503.73|501.23|501.62|499.12|524
1739630700000|2025-02-15 14:45:00|501.75|499.25|504.53|502.03|504.71|502.21|501.75|499.25|591
1739631000000|2025-02-15 14:50:00|504.54|502.04|504.47|501.97|504.97|502.47|503.48|500.98|553
1739631300000|2025-02-15 14:55:00|504.45|501.95|504.61|502.11|505.53|503.03|504.26|501.76|416
1739631600000|2025-02-15 15:00:00|504.63|502.13|506.43|503.93|506.64|504.14|504.62|502.12|535
1739631900000|2025-02-15 15:05:00|506.45|503.95|506.57|504.07|506.87|504.37|505.8|503.3|465
1739632200000|2025-02-15 15:10:00|506.56|504.06|505.88|503.38|506.56|504.06|505.23|502.73|453
1739632500000|2025-02-15 15:15:00|505.9|503.4|506.18|503.68|506.23|503.73|505.23|502.73|409
1739632800000|2025-02-15 15:20:00|506.24|503.74|505.18|502.68|506.57|504.07|504.75|502.25|612
1739633100000|2025-02-15 15:25:00|505.21|502.71|505|502.5|505.71|503.21|504.82|502.32|321
1739633400000|2025-02-15 15:30:00|504.99|502.49|503.77|501.27|505|502.5|503.59|501.09|410
1739633700000|2025-02-15 15:35:00|503.91|501.41|505.5|503|505.91|503.41|503.88|501.38|402
1739634000000|2025-02-15 15:40:00|505.7|503.2|506.28|503.78|506.54|504.04|505.37|502.87|264
1739634300000|2025-02-15 15:45:00|506.79|504.29|505.76|503.26|507.02|504.52|505.29|502.79|461
1739634600000|2025-02-15 15:50:00|505.79|503.29|504.94|502.44|506.25|503.75|504.76|502.26|379
1739634900000|2025-02-15 15:55:00|505.15|502.65|506.01|503.51|506.04|503.54|504.73|502.23|357
1739635200000|2025-02-15 16:00:00|506.06|503.56|507.74|505.24|507.96|505.46|505|502.5|514
1739635500000|2025-02-15 16:05:00|507.73|505.23|505.78|503.28|508.95|506.45|505.77|503.27|593
1739635800000|2025-02-15 16:10:00|505.75|503.25|506.16|503.66|506.3|503.8|505.26|502.76|461
1739636100000|2025-02-15 16:15:00|506.15|503.65|507.68|505.18|508.05|505.55|506.07|503.57|357
1739636400000|2025-02-15 16:20:00|507.51|505.01|508.82|506.32|508.91|506.41|507.51|505.01|392
1739636700000|2025-02-15 16:25:00|508.83|506.33|509.47|506.97|509.47|506.97|508.03|505.53|363
1739637000000|2025-02-15 16:30:00|509.46|506.96|508.31|505.81|509.46|506.96|507.73|505.23|529
1739637300000|2025-02-15 16:35:00|508.37|505.87|507.87|505.37|508.79|506.29|507.37|504.87|338
1739637600000|2025-02-15 16:40:00|507.86|505.36|505.83|503.33|508.24|505.74|505.83|503.33|346
1739637900000|2025-02-15 16:45:00|505.82|503.32|507.19|504.69|507.28|504.78|505.28|502.78|494
1739638200000|2025-02-15 16:50:00|507.18|504.68|505.57|503.07|507.18|504.68|505.49|502.99|477
1739638500000|2025-02-15 16:55:00|505.54|503.04|506.05|503.55|506.34|503.84|504.98|502.48|420
1739638800000|2025-02-15 17:00:00|506.04|503.54|506.61|504.11|506.74|504.24|504.7|502.2|445
1739639100000|2025-02-15 17:05:00|506.6|504.1|506.25|503.75|506.92|504.42|505.2|502.7|472
1739639400000|2025-02-15 17:10:00|506.23|503.73|506.34|503.84|506.9|504.4|505.91|503.41|379
1739639700000|2025-02-15 17:15:00|506.33|503.83|504.37|501.87|506.33|503.83|504.18|501.68|296
1739640000000|2025-02-15 17:20:00|504.36|501.86|503.78|501.28|504.73|502.23|503.29|500.79|479
1739640300000|2025-02-15 17:25:00|504.08|501.58|504.28|501.78|504.34|501.84|503.63|501.13|373
1739640600000|2025-02-15 17:30:00|504.29|501.79|504.43|501.93|504.68|502.18|503.12|500.62|462
1739640900000|2025-02-15 17:35:00|504.45|501.95|503.14|500.64|504.48|501.98|502.85|500.35|418
1739641200000|2025-02-15 17:40:00|503.13|500.63|502.89|500.39|503.7|501.2|502.58|500.08|362
1739641500000|2025-02-15 17:45:00|502.88|500.38|504.39|501.89|504.67|502.17|502.7|500.2|461
1739641800000|2025-02-15 17:50:00|504.64|502.14|503.73|501.23|504.7|502.2|502.97|500.47|462
1739642100000|2025-02-15 17:55:00|503.72|501.22|504.75|502.25|504.85|502.35|503.36|500.86|323
1739642400000|2025-02-15 18:00:00|504.74|502.24|505.9|503.4|505.9|503.4|504.48|501.98|317
1739642700000|2025-02-15 18:05:00|506.1|503.6|506.72|504.22|506.93|504.43|505.9|503.4|275
1739643000000|2025-02-15 18:10:00|506.71|504.21|506.47|503.97|506.93|504.43|506.25|503.75|300
1739643300000|2025-02-15 18:15:00|506.46|503.96|506.21|503.71|506.47|503.97|505.27|502.77|547
1739643600000|2025-02-15 18:20:00|506.09|503.59|506.76|504.26|506.92|504.42|505.62|503.12|300
1739643900000|2025-02-15 18:25:00|506.77|504.27|507.51|505.01|507.62|505.12|506.76|504.26|28
1739644200000|2025-02-15 18:30:00|507.59|505.09|509.44|506.94|509.49|506.99|507.52|505.02|139
1739644500000|2025-02-15 18:35:00|509.42|506.92|508.87|506.37|509.61|507.11|508.77|506.27|329
1739644800000|2025-02-15 18:40:00|509.18|506.68|509.09|506.59|509.34|506.84|508.86|506.36|221
1739645100000|2025-02-15 18:45:00|509.1|506.6|512.85|510.35|513|510.5|508.84|506.34|449
1739645400000|2025-02-15 18:50:00|512.79|510.29|512.5|510|512.97|510.47|511.91|509.41|278
1739645700000|2025-02-15 18:55:00|512.51|510.01|512.49|509.99|512.63|510.13|512.17|509.67|213
1739646000000|2025-02-15 19:00:00|512.37|509.87|512.72|510.22|512.95|510.45|511.77|509.27|304
1739646300000|2025-02-15 19:05:00|512.77|510.27|512.97|510.47|513.71|511.21|512.52|510.02|307
1739646600000|2025-02-15 19:10:00|513|510.5|510.51|508.01|513.27|510.77|510.38|507.88|277
1739646900000|2025-02-15 19:15:00|510.5|508|511.19|508.69|511.36|508.86|509.76|507.26|378
1739647200000|2025-02-15 19:20:00|511.21|508.71|510.85|508.35|511.45|508.95|510.77|508.27|321
1739647500000|2025-02-15 19:25:00|510.84|508.34|510.5|508|510.84|508.34|510.18|507.68|180
1739647800000|2025-02-15 19:30:00|510.42|507.92|510.05|507.55|510.62|508.12|509.67|507.17|272
1739648100000|2025-02-15 19:35:00|510.04|507.54|509.3|506.8|510.22|507.72|509.28|506.78|171
1739648400000|2025-02-15 19:40:00|509.31|506.81|508.9|506.4|509.32|506.82|508.66|506.16|178
1739648700000|2025-02-15 19:45:00|508.85|506.35|508.05|505.55|508.9|506.4|507.72|505.22|255
1739649000000|2025-02-15 19:50:00|508.06|505.56|507.56|505.06|508.38|505.88|507.56|505.06|199
1739649300000|2025-02-15 19:55:00|507.34|504.84|507.4|504.9|507.72|505.22|507.14|504.64|245
1739649600000|2025-02-15 20:00:00|507.38|504.88|507.67|505.17|507.88|505.38|506.67|504.17|307
1739649900000|2025-02-15 20:05:00|507.66|505.16|506.54|504.04|508.17|505.67|506.54|504.04|305
1739650200000|2025-02-15 20:10:00|506.63|504.13|507.29|504.79|507.59|505.09|506.57|504.07|281
1739650500000|2025-02-15 20:15:00|507.3|504.8|506.3|503.8|507.34|504.84|506.25|503.75|288
1739650800000|2025-02-15 20:20:00|506.29|503.79|505.17|502.67|506.87|504.37|505.17|502.67|252
1739651100000|2025-02-15 20:25:00|505.26|502.76|505.72|503.22|505.91|503.41|504.7|502.2|280
1739651400000|2025-02-15 20:30:00|505.71|503.21|505.26|502.76|505.71|503.21|504.74|502.24|365
1739651700000|2025-02-15 20:35:00|505.25|502.75|504.48|501.98|505.73|503.23|504.41|501.91|280
1739652000000|2025-02-15 20:40:00|504.46|501.96|503.52|501.02|504.46|501.96|502.91|500.41|299
1739652300000|2025-02-15 20:45:00|503.51|501.01|502.98|500.48|503.95|501.45|502.53|500.03|414
1739652600000|2025-02-15 20:50:00|503.16|500.66|504.06|501.56|504.24|501.74|502.6|500.1|330
1739652900000|2025-02-15 20:55:00|503.82|501.32|504.78|502.28|504.97|502.47|503.81|501.31|326
1739653200000|2025-02-15 21:00:00|504.85|502.35|505.25|502.75|505.67|503.17|504.82|502.32|343
1739653500000|2025-02-15 21:05:00|505.26|502.76|505.54|503.04|505.9|503.4|504.99|502.49|341
1739653800000|2025-02-15 21:10:00|505.61|503.11|505.92|503.42|506.14|503.64|505.04|502.54|311
1739654100000|2025-02-15 21:15:00|505.91|503.41|505.53|503.03|506.17|503.67|505.04|502.54|283
1739654400000|2025-02-15 21:20:00|505.42|502.92|506.15|503.65|506.17|503.67|504.4|501.9|337
1739654700000|2025-02-15 21:25:00|506.14|503.64|505.45|502.95|506.41|503.91|504.87|502.37|237
1739655000000|2025-02-15 21:30:00|505.52|503.02|505.24|502.74|505.57|503.07|504.64|502.14|295
1739655300000|2025-02-15 21:35:00|505.23|502.73|504.55|502.05|505.23|502.73|504.35|501.85|167
1739655600000|2025-02-15 21:40:00|504.53|502.03|505.25|502.75|505.46|502.96|504.53|502.03|185
1739655900000|2025-02-15 21:45:00|505.2|502.7|505.08|502.58|505.73|503.23|504.85|502.35|242
1739656200000|2025-02-15 21:50:00|505.1|502.6|505.35|502.85|505.57|503.07|504.69|502.19|178
1739656500000|2025-02-15 21:55:00|505.34|502.84|504.76|502.26|505.5|503|504.35|501.85|145
1739656800000|2025-02-15 22:00:00|504.56|502.06|504.54|502.04|504.57|502.07|503.7|501.2|216
1739657100000|2025-02-15 22:05:00|504.11|501.61|504.73|502.23|504.93|502.43|504.02|501.52|270
1739657400000|2025-02-15 22:10:00|504.59|502.09|504.9|502.4|505.51|503.01|504.57|502.07|155
1739657700000|2025-02-15 22:15:00|504.77|502.27|502.89|500.39|504.77|502.27|502.61|500.11|259
1739658000000|2025-02-15 22:20:00|502.96|500.46|502.55|500.05|503.14|500.64|502.5|500|127
1739658300000|2025-02-15 22:25:00|502.53|500.03|499.33|496.83|502.56|500.06|499.33|496.83|155
1739658600000|2025-02-15 22:30:00|499.32|496.82|500.95|498.45|501.24|498.74|499.27|496.77|209
1739658900000|2025-02-15 22:35:00|500.69|498.19|499.77|497.27|500.69|498.19|499.5|497|288
1739659200000|2025-02-15 22:40:00|499.6|497.1|500.14|497.64|500.42|497.92|499.49|496.99|185
1739659500000|2025-02-15 22:45:00|500.13|497.63|502.11|499.61|502.33|499.83|500.13|497.63|218
1739659800000|2025-02-15 22:50:00|502.12|499.62|502.78|500.28|503.27|500.77|502.1|499.6|192
1739660100000|2025-02-15 22:55:00|502.81|500.31|503.25|500.75|503.65|501.15|502.65|500.15|326
1739660400000|2025-02-15 23:00:00|503.26|500.76|501.94|499.44|503.49|500.99|501.65|499.15|663
1739660700000|2025-02-15 23:05:00|501.97|499.47|502.23|499.73|502.53|500.03|501.56|499.06|409
1739661000000|2025-02-15 23:10:00|501.9|499.4|502.4|499.9|502.69|500.19|501.82|499.32|309
1739661300000|2025-02-15 23:15:00|502.45|499.95|503.03|500.53|503.37|500.87|502.45|499.95|480
1739661600000|2025-02-15 23:20:00|503.02|500.52|503.79|501.29|504.2|501.7|502.65|500.15|271
1739661900000|2025-02-15 23:25:00|503.78|501.28|504.17|501.67|504.39|501.89|503.78|501.28|131
1739662200000|2025-02-15 23:30:00|504.16|501.66|504.52|502.02|505.09|502.59|504.16|501.66|164
1739662500000|2025-02-15 23:35:00|504.37|501.87|503.85|501.35|504.52|502.02|503.64|501.14|311
1739662800000|2025-02-15 23:40:00|503.84|501.34|503.28|500.78|503.88|501.38|503.16|500.66|103
1739663100000|2025-02-15 23:45:00|503.29|500.79|503.69|501.19|503.94|501.44|502.74|500.24|206
1739663400000|2025-02-15 23:50:00|503.5|501|503.87|501.37|503.91|501.41|503.11|500.61|152
1739663700000|2025-02-15 23:55:00|503.84|501.34|503.39|500.89|504|501.5|503.08|500.58|305
1739664000000|2025-02-16 00:00:00|503.45|500.95|503.22|500.72|503.8|501.3|502.29|499.79|374
1739664300000|2025-02-16 00:05:00|503.21|500.71|502.19|499.69|503.21|500.71|502.19|499.69|181
1739664600000|2025-02-16 00:10:00|502.23|499.73|502.49|499.99|502.63|500.13|502.13|499.63|232
1739664900000|2025-02-16 00:15:00|502.51|500.01|503.92|501.42|504.28|501.78|502.44|499.94|366
1739665200000|2025-02-16 00:20:00|503.91|501.41|504.28|501.78|504.38|501.88|503.81|501.31|320
1739665500000|2025-02-16 00:25:00|504.27|501.77|503.95|501.45|504.33|501.83|503.72|501.22|250
1739665800000|2025-02-16 00:30:00|503.74|501.24|503.77|501.27|504.51|502.01|503.32|500.82|454
1739666100000|2025-02-16 00:35:00|503.76|501.26|505.08|502.58|505.86|503.36|503.71|501.21|328
1739666400000|2025-02-16 00:40:00|505.05|502.55|503.88|501.38|505.05|502.55|503.87|501.37|265
1739666700000|2025-02-16 00:45:00|503.8|501.3|502.27|499.77|504.01|501.51|502.17|499.67|465
1739667000000|2025-02-16 00:50:00|502.24|499.74|502.54|500.04|503.09|500.59|502.21|499.71|427
1739667300000|2025-02-16 00:55:00|502.55|500.05|502.66|500.16|503|500.5|502.31|499.81|236
1739667600000|2025-02-16 01:00:00|502.78|500.28|502.26|499.76|502.85|500.35|501.25|498.75|418
1739667900000|2025-02-16 01:05:00|502.1|499.6|501.18|498.68|502.27|499.77|501.18|498.68|388
1739668200000|2025-02-16 01:10:00|501.17|498.67|501.08|498.58|501.54|499.04|501.05|498.55|221
1739668500000|2025-02-16 01:15:00|501.11|498.61|500.08|497.58|501.11|498.61|499.65|497.15|373
1739668800000|2025-02-16 01:20:00|500.07|497.57|500.94|498.44|501.27|498.77|499.98|497.48|295
1739669100000|2025-02-16 01:25:00|500.64|498.14|500.76|498.26|500.99|498.49|500.07|497.57|338
1739669400000|2025-02-16 01:30:00|500.87|498.37|499.56|497.06|500.9|498.4|498.56|496.06|453
1739669700000|2025-02-16 01:35:00|499.55|497.05|499.99|497.49|500.16|497.66|498.85|496.35|532
1739670000000|2025-02-16 01:40:00|499.82|497.32|500.83|498.33|500.95|498.45|499.44|496.94|457
1739670300000|2025-02-16 01:45:00|500.59|498.09|501.26|498.76|501.26|498.76|500|497.5|460
1739670600000|2025-02-16 01:50:00|501.27|498.77|501.52|499.02|501.73|499.23|501.15|498.65|222
1739670900000|2025-02-16 01:55:00|501.55|499.05|501.67|499.17|501.73|499.23|501.44|498.94|222
1739671200000|2025-02-16 02:00:00|501.53|499.03|501.15|498.65|502.01|499.51|501.11|498.61|548
1739671500000|2025-02-16 02:05:00|501.12|498.62|499.45|496.95|501.33|498.83|499.34|496.84|449
1739671800000|2025-02-16 02:10:00|499.44|496.94|498.19|495.69|499.54|497.04|497.6|495.1|513
1739672100000|2025-02-16 02:15:00|498.21|495.71|499.21|496.71|499.65|497.15|497.97|495.47|550
1739672400000|2025-02-16 02:20:00|499.2|496.7|499.25|496.75|499.46|496.96|498.25|495.75|413
1739672700000|2025-02-16 02:25:00|499.28|496.78|499.01|496.51|499.82|497.32|498.97|496.47|453
1739673000000|2025-02-16 02:30:00|499|496.5|498.25|495.75|499.55|497.05|498.15|495.65|496
1739673300000|2025-02-16 02:35:00|498.24|495.74|498.85|496.35|499.41|496.91|498.16|495.66|528
1739673600000|2025-02-16 02:40:00|498.82|496.32|498.64|496.14|499.18|496.68|498.35|495.85|383
1739673900000|2025-02-16 02:45:00|498.5|496|497.08|494.58|498.89|496.39|497.08|494.58|308
1739674200000|2025-02-16 02:50:00|497.07|494.57|496.74|494.24|497.34|494.84|496.69|494.19|476
1739674500000|2025-02-16 02:55:00|496.78|494.28|497.99|495.49|498.12|495.62|496.73|494.23|372
1739674800000|2025-02-16 03:00:00|497.98|495.48|497.74|495.24|497.98|495.48|496.78|494.28|576
1739675100000|2025-02-16 03:05:00|497.8|495.3|497.63|495.13|497.86|495.36|497.24|494.74|404
1739675400000|2025-02-16 03:10:00|497.64|495.14|497.51|495.01|497.87|495.37|497.13|494.63|324
1739675700000|2025-02-16 03:15:00|497.43|494.93|496.92|494.42|497.72|495.22|496.78|494.28|476
1739676000000|2025-02-16 03:20:00|496.91|494.41|496.69|494.19|497.03|494.53|496.09|493.59|448
1739676300000|2025-02-16 03:25:00|496.75|494.25|496.31|493.81|496.81|494.31|496.24|493.74|383
1739676600000|2025-02-16 03:30:00|496.3|493.8|496.65|494.15|496.8|494.3|496|493.5|404
1739676900000|2025-02-16 03:35:00|496.64|494.14|496.75|494.25|496.79|494.29|495.86|493.36|456
1739677200000|2025-02-16 03:40:00|496.95|494.45|497.44|494.94|497.94|495.44|496.91|494.41|282
1739677500000|2025-02-16 03:45:00|497.55|495.05|498.26|495.76|498.49|495.99|497.44|494.94|320
1739677800000|2025-02-16 03:50:00|498.24|495.74|498.44|495.94|498.67|496.17|498.24|495.74|170
1739678100000|2025-02-16 03:55:00|498.24|495.74|498.55|496.05|498.67|496.17|497.96|495.46|196
1739678400000|2025-02-16 04:00:00|498.83|496.33|500.45|497.95|500.47|497.97|498.02|495.52|463
1739678700000|2025-02-16 04:05:00|500.44|497.94|499.9|497.4|500.57|498.07|499.62|497.12|301
1739679000000|2025-02-16 04:10:00|499.89|497.39|499.53|497.03|500.11|497.61|499.46|496.96|320
1739679300000|2025-02-16 04:15:00|499.52|497.02|498.33|495.83|499.99|497.49|498.31|495.81|311
1739679600000|2025-02-16 04:20:00|498.32|495.82|498.91|496.41|498.99|496.49|498.32|495.82|440
1739679900000|2025-02-16 04:25:00|498.9|496.4|498.84|496.34|499.37|496.87|498.55|496.05|316
1739680200000|2025-02-16 04:30:00|498.71|496.21|498.96|496.46|499.19|496.69|498.26|495.76|399
1739680500000|2025-02-16 04:35:00|498.94|496.44|499.11|496.61|499.24|496.74|498.73|496.23|395
1739680800000|2025-02-16 04:40:00|499.1|496.6|498.62|496.12|499.46|496.96|498.55|496.05|250
1739681100000|2025-02-16 04:45:00|498.61|496.11|499.04|496.54|499.58|497.08|498.6|496.1|479
1739681400000|2025-02-16 04:50:00|499.06|496.56|499.22|496.72|499.41|496.91|498.93|496.43|175
1739681700000|2025-02-16 04:55:00|499.27|496.77|499.85|497.35|499.91|497.41|499.21|496.71|248
1739682000000|2025-02-16 05:00:00|499.83|497.33|498.28|495.78|499.94|497.44|498.28|495.78|360
1739682300000|2025-02-16 05:05:00|498.14|495.64|497.75|495.25|498.2|495.7|497.29|494.79|267
1739682600000|2025-02-16 05:10:00|497.73|495.23|497.76|495.26|497.86|495.36|497.54|495.04|219
1739682900000|2025-02-16 05:15:00|497.84|495.34|497.22|494.72|498.04|495.54|497.11|494.61|192
1739683200000|2025-02-16 05:20:00|497.21|494.71|497.58|495.08|497.65|495.15|497.17|494.67|102
1739683500000|2025-02-16 05:25:00|497.57|495.07|498|495.5|498.3|495.8|497.54|495.04|137
1739683800000|2025-02-16 05:30:00|497.99|495.49|497.46|494.96|498.18|495.68|497.36|494.86|150
1739684100000|2025-02-16 05:35:00|497.37|494.87|498.29|495.79|498.29|495.79|497.32|494.82|208
1739684400000|2025-02-16 05:40:00|498.3|495.8|499.05|496.55|499.49|496.99|498.29|495.79|197
1739684700000|2025-02-16 05:45:00|498.94|496.44|501.22|498.72|502.12|499.62|498.86|496.36|408
1739685000000|2025-02-16 05:50:00|501.21|498.71|500.73|498.23|501.39|498.89|500.6|498.1|171
1739685300000|2025-02-16 05:55:00|500.74|498.24|500.92|498.42|501.32|498.82|500.62|498.12|126
1739685600000|2025-02-16 06:00:00|500.89|498.39|501.02|498.52|501.16|498.66|499.92|497.42|306
1739685900000|2025-02-16 06:05:00|501|498.5|501.26|498.76|501.84|499.34|500.72|498.22|217
1739686200000|2025-02-16 06:10:00|501.25|498.75|501.75|499.25|502.1|499.6|501.02|498.52|185
1739686500000|2025-02-16 06:15:00|501.76|499.26|501.93|499.43|502.19|499.69|501.1|498.6|271
1739686800000|2025-02-16 06:20:00|501.92|499.42|502.15|499.65|502.41|499.91|501.92|499.42|155
1739687100000|2025-02-16 06:25:00|502.22|499.72|502.04|499.54|502.28|499.78|501.15|498.65|294
1739687400000|2025-02-16 06:30:00|502.24|499.74|502.57|500.07|502.65|500.15|501.72|499.22|271
1739687700000|2025-02-16 06:35:00|502.58|500.08|502.51|500.01|502.73|500.23|501.89|499.39|218
1739688000000|2025-02-16 06:40:00|502.2|499.7|501.09|498.59|502.22|499.72|500.9|498.4|202
1739688300000|2025-02-16 06:45:00|500.93|498.43|500.97|498.47|501.32|498.82|500.45|497.95|287
1739688600000|2025-02-16 06:50:00|500.95|498.45|500.26|497.76|500.95|498.45|499.87|497.37|225
1739688900000|2025-02-16 06:55:00|500.07|497.57|500.67|498.17|500.71|498.21|499.79|497.29|195
1739689200000|2025-02-16 07:00:00|500.66|498.16|498.97|496.47|500.66|498.16|498.54|496.04|342
1739689500000|2025-02-16 07:05:00|499.05|496.55|498.03|495.53|499.07|496.57|498|495.5|222
1739689800000|2025-02-16 07:10:00|498.05|495.55|498.04|495.54|498.27|495.77|497.35|494.85|332
1739690100000|2025-02-16 07:15:00|498.03|495.53|497.78|495.28|498.68|496.18|497.46|494.96|220
1739690400000|2025-02-16 07:20:00|497.79|495.29|496.89|494.39|497.8|495.3|495.83|493.33|428
1739690700000|2025-02-16 07:25:00|496.9|494.4|496.57|494.07|496.93|494.43|495.97|493.47|367
1739691000000|2025-02-16 07:30:00|496.56|494.06|496.4|493.9|496.89|494.39|496.07|493.57|470
1739691300000|2025-02-16 07:35:00|496.39|493.89|497.15|494.65|497.59|495.09|496.14|493.64|227
1739691600000|2025-02-16 07:40:00|497.14|494.64|494.6|492.1|497.14|494.64|494.6|492.1|290
1739691900000|2025-02-16 07:45:00|494.54|492.04|493.33|490.83|494.94|492.44|493.18|490.68|287
1739692200000|2025-02-16 07:50:00|493.26|490.76|491.12|488.62|493.33|490.83|491.08|488.58|255
1739692500000|2025-02-16 07:55:00|491.11|488.61|492.11|489.61|492.17|489.67|489.92|487.42|480
1739692800000|2025-02-16 08:00:00|492.12|489.62|494.12|491.62|494.47|491.97|490.99|488.49|545
1739693100000|2025-02-16 08:05:00|494.13|491.63|494.79|492.29|495.17|492.67|493.76|491.26|463
1739693400000|2025-02-16 08:10:00|494.75|492.25|495.1|492.6|495.51|493.01|494.75|492.25|332
1739693700000|2025-02-16 08:15:00|495.09|492.59|494.28|491.78|495.21|492.71|494.05|491.55|382
1739694000000|2025-02-16 08:20:00|494.13|491.63|493.85|491.35|494.23|491.73|493.4|490.9|235
1739694300000|2025-02-16 08:25:00|493.94|491.44|494.54|492.04|494.54|492.04|493.06|490.56|228
1739694600000|2025-02-16 08:30:00|494.42|491.92|495.48|492.98|495.67|493.17|493.75|491.25|358
1739694900000|2025-02-16 08:35:00|495.47|492.97|493.64|491.14|495.5|493|493.55|491.05|314
1739695200000|2025-02-16 08:40:00|493.63|491.13|492.82|490.32|493.73|491.23|492.81|490.31|321
1739695500000|2025-02-16 08:45:00|492.8|490.3|492.7|490.2|493.43|490.93|492.11|489.61|387
1739695800000|2025-02-16 08:50:00|492.52|490.02|493.5|491|493.78|491.28|492.52|490.02|222
1739696100000|2025-02-16 08:55:00|493.49|490.99|493.77|491.27|494.24|491.74|493.18|490.68|292
1739696400000|2025-02-16 09:00:00|493.76|491.26|492.8|490.3|494.25|491.75|492.43|489.93|435
1739696700000|2025-02-16 09:05:00|492.79|490.29|492.82|490.32|493.44|490.94|492.03|489.53|369
1739697000000|2025-02-16 09:10:00|492.81|490.31|493.49|490.99|493.84|491.34|492.35|489.85|333
1739697300000|2025-02-16 09:15:00|493.46|490.96|492.24|489.74|493.62|491.12|491.98|489.48|448
1739697600000|2025-02-16 09:20:00|492.23|489.73|494.19|491.69|494.19|491.69|492.22|489.72|473
1739697900000|2025-02-16 09:25:00|494.18|491.68|494.93|492.43|495.2|492.7|493.97|491.47|303
1739698200000|2025-02-16 09:30:00|494.94|492.44|495.3|492.8|495.61|493.11|494.5|492|332
1739698500000|2025-02-16 09:35:00|495.51|493.01|497.04|494.54|497.07|494.57|495.06|492.56|282
1739698800000|2025-02-16 09:40:00|497.03|494.53|498.01|495.51|498.26|495.76|496.77|494.27|354
1739699100000|2025-02-16 09:45:00|498.1|495.6|497.86|495.36|498.31|495.81|497.21|494.71|280
1739699400000|2025-02-16 09:50:00|497.68|495.18|498.44|495.94|498.65|496.15|497.54|495.04|369
1739699700000|2025-02-16 09:55:00|498.36|495.86|497.96|495.46|498.4|495.9|497.88|495.38|178
1739700000000|2025-02-16 10:00:00|497.97|495.47|498.45|495.95|498.79|496.29|497.41|494.91|388
1739700300000|2025-02-16 10:05:00|498.46|495.96|499.8|497.3|499.97|497.47|497.32|494.82|438
1739700600000|2025-02-16 10:10:00|499.81|497.31|500.09|497.59|500.48|497.98|499.26|496.76|334
1739700900000|2025-02-16 10:15:00|500.08|497.58|499.55|497.05|500.46|497.96|499.4|496.9|349
1739701200000|2025-02-16 10:20:00|499.66|497.16|499.97|497.47|499.97|497.47|499.34|496.84|195
1739701500000|2025-02-16 10:25:00|499.95|497.45|499.72|497.22|500|497.5|499.22|496.72|206
1739701800000|2025-02-16 10:30:00|499.66|497.16|499.35|496.85|500.12|497.62|499.04|496.54|314
1739702100000|2025-02-16 10:35:00|499.54|497.04|499.99|497.49|500.01|497.51|499.23|496.73|282
1739702400000|2025-02-16 10:40:00|499.98|497.48|500.01|497.51|500.05|497.55|499.4|496.9|183
1739702700000|2025-02-16 10:45:00|500|497.5|500.38|497.88|500.48|497.98|499.39|496.89|295
1739703000000|2025-02-16 10:50:00|500.39|497.89|499.52|497.02|500.82|498.32|499.37|496.87|247
1739703300000|2025-02-16 10:55:00|499.48|496.98|498.61|496.11|499.67|497.17|498.54|496.04|177
1739703600000|2025-02-16 11:00:00|498.54|496.04|498.28|495.78|498.84|496.34|497.72|495.22|298
1739703900000|2025-02-16 11:05:00|498.29|495.79|498.59|496.09|499.37|496.87|497.98|495.48|245
1739704200000|2025-02-16 11:10:00|498.58|496.08|498.65|496.15|499.01|496.51|498.39|495.89|146
1739704500000|2025-02-16 11:15:00|498.66|496.16|500.06|497.56|500.36|497.86|498.24|495.74|311
1739704800000|2025-02-16 11:20:00|499.9|497.4|501|498.5|501.01|498.51|499.84|497.34|250
1739705100000|2025-02-16 11:25:00|500.99|498.49|501.15|498.65|501.64|499.14|500.99|498.49|232
1739705400000|2025-02-16 11:30:00|501.12|498.62|501.5|499|501.5|499|500.24|497.74|252
1739705700000|2025-02-16 11:35:00|501.51|499.01|501.56|499.06|502.47|499.97|501.51|499.01|204
1739706000000|2025-02-16 11:40:00|501.5|499|501.07|498.57|501.52|499.02|500.62|498.12|264
1739706300000|2025-02-16 11:45:00|501.01|498.51|502.51|500.01|502.57|500.07|500.87|498.37|228
1739706600000|2025-02-16 11:50:00|502.5|500|502.66|500.16|502.8|500.3|502.18|499.68|217
1739706900000|2025-02-16 11:55:00|502.65|500.15|502.82|500.32|503.27|500.77|502.23|499.73|184
1739707200000|2025-02-16 12:00:00|502.76|500.26|502.75|500.25|503.96|501.46|502.24|499.74|484
1739707500000|2025-02-16 12:05:00|502.72|500.22|502.39|499.89|502.72|500.22|501.65|499.15|267
1739707800000|2025-02-16 12:10:00|502.34|499.84|501.96|499.46|502.57|500.07|501.73|499.23|224
1739708100000|2025-02-16 12:15:00|501.61|499.11|500.97|498.47|501.61|499.11|500.53|498.03|284
1739708400000|2025-02-16 12:20:00|500.98|498.48|501.53|499.03|501.88|499.38|500.95|498.45|231
1739708700000|2025-02-16 12:25:00|501.52|499.02|501.11|498.61|501.93|499.43|501.05|498.55|169
1739709000000|2025-02-16 12:30:00|501.1|498.6|500.79|498.29|501.29|498.79|500.31|497.81|340
1739709300000|2025-02-16 12:35:00|500.78|498.28|499.68|497.18|501.38|498.88|499.68|497.18|301
1739709600000|2025-02-16 12:40:00|499.7|497.2|500.59|498.09|501.39|498.89|499.56|497.06|304
1739709900000|2025-02-16 12:45:00|500.47|497.97|500.79|498.29|500.84|498.34|500.11|497.61|371
1739710200000|2025-02-16 12:50:00|500.71|498.21|500.23|497.73|500.71|498.21|499.74|497.24|190
1739710500000|2025-02-16 12:55:00|500.24|497.74|500.2|497.7|500.24|497.74|499.64|497.14|246
1739710800000|2025-02-16 13:00:00|500.19|497.69|499.16|496.66|500.19|497.69|498.73|496.23|355
1739711100000|2025-02-16 13:05:00|499.13|496.63|497.99|495.49|499.18|496.68|497.5|495|455
1739711400000|2025-02-16 13:10:00|497.98|495.48|498.53|496.03|498.72|496.22|497.5|495|367
1739711700000|2025-02-16 13:15:00|498.54|496.04|499.63|497.13|500|497.5|498.23|495.73|394
1739712000000|2025-02-16 13:20:00|499.68|497.18|499.93|497.43|500.5|498|499.55|497.05|352
1739712300000|2025-02-16 13:25:00|499.92|497.42|497.44|494.94|499.92|497.42|497.44|494.94|504
1739712600000|2025-02-16 13:30:00|497.45|494.95|497.72|495.22|498.2|495.7|496.31|493.81|392
1739712900000|2025-02-16 13:35:00|497.73|495.23|495.55|493.05|497.77|495.27|495.26|492.76|451
1739713200000|2025-02-16 13:40:00|495.34|492.84|494.18|491.68|495.39|492.89|494.1|491.6|490
1739713500000|2025-02-16 13:45:00|494.23|491.73|493.62|491.12|495.56|493.06|493.4|490.9|574
1739713800000|2025-02-16 13:50:00|493.61|491.11|492.61|490.11|493.78|491.28|491.99|489.49|580
1739714100000|2025-02-16 13:55:00|492.62|490.12|492.74|490.24|493.28|490.78|491.75|489.25|463
1739714400000|2025-02-16 14:00:00|492.63|490.13|491.05|488.55|492.64|490.14|489.51|487.01|626
1739714700000|2025-02-16 14:05:00|491.04|488.54|493.15|490.65|493.23|490.73|489.91|487.41|586
1739715000000|2025-02-16 14:10:00|493.14|490.64|491.73|489.23|493.74|491.24|491.67|489.17|710
1739715300000|2025-02-16 14:15:00|491.66|489.16|491.01|488.51|491.97|489.47|490.66|488.16|605
1739715600000|2025-02-16 14:20:00|491.12|488.62|491.51|489.01|492.5|490|489.66|487.16|614
1739715900000|2025-02-16 14:25:00|491.61|489.11|492.27|489.77|492.96|490.46|491|488.5|498
1739716200000|2025-02-16 14:30:00|492.36|489.86|493.2|490.7|493.63|491.13|491.41|488.91|684
1739716500000|2025-02-16 14:35:00|493.24|490.74|494.43|491.93|495.03|492.53|492.72|490.22|591
1739716800000|2025-02-16 14:40:00|494.42|491.92|496.07|493.57|496.29|493.79|494.42|491.92|529
1739717100000|2025-02-16 14:45:00|495.92|493.42|497.39|494.89|497.47|494.97|495.87|493.37|565
1739717400000|2025-02-16 14:50:00|497.33|494.83|496.49|493.99|497.59|495.09|495.9|493.4|465
1739717700000|2025-02-16 14:55:00|496.34|493.84|495.95|493.45|496.45|493.95|495.2|492.7|332
1739718000000|2025-02-16 15:00:00|496.02|493.52|497.46|494.96|497.66|495.16|495.56|493.06|596
1739718300000|2025-02-16 15:05:00|497.47|494.97|497.11|494.61|497.71|495.21|496.65|494.15|351
1739718600000|2025-02-16 15:10:00|497.18|494.68|494.9|492.4|497.36|494.86|494.79|492.29|568
1739718900000|2025-02-16 15:15:00|495.06|492.56|495.27|492.77|495.78|493.28|494.39|491.89|479
1739719200000|2025-02-16 15:20:00|495.26|492.76|496.23|493.73|496.27|493.77|494.73|492.23|382
1739719500000|2025-02-16 15:25:00|496.28|493.78|497.02|494.52|497.31|494.81|496.03|493.53|265
1739719800000|2025-02-16 15:30:00|497.03|494.53|496.11|493.61|497.17|494.67|495.85|493.35|557
1739720100000|2025-02-16 15:35:00|496.12|493.62|496.15|493.65|496.42|493.92|495.5|493|428
1739720400000|2025-02-16 15:40:00|496.14|493.64|497.22|494.72|497.4|494.9|495.91|493.41|320
1739720700000|2025-02-16 15:45:00|497.23|494.73|497.25|494.75|497.73|495.23|496.7|494.2|427
1739721000000|2025-02-16 15:50:00|497.24|494.74|496.44|493.94|497.42|494.92|496.04|493.54|333
1739721300000|2025-02-16 15:55:00|496.41|493.91|495.69|493.19|496.65|494.15|495.48|492.98|365
1739721600000|2025-02-16 16:00:00|495.68|493.18|494.87|492.37|495.85|493.35|494.37|491.87|614
1739721900000|2025-02-16 16:05:00|494.6|492.1|496.42|493.92|496.56|494.06|494.3|491.8|505
1739722200000|2025-02-16 16:10:00|496.43|493.93|496.2|493.7|497.28|494.78|496.19|493.69|327
1739722500000|2025-02-16 16:15:00|496.15|493.65|494.84|492.34|496.4|493.9|494.5|492|437
1739722800000|2025-02-16 16:20:00|494.83|492.33|495.03|492.53|495.8|493.3|494.61|492.11|335
1739723100000|2025-02-16 16:25:00|495.06|492.56|496.21|493.71|496.74|494.24|494.91|492.41|326
1739723400000|2025-02-16 16:30:00|496.22|493.72|496.02|493.52|496.71|494.21|495.86|493.36|606
1739723700000|2025-02-16 16:35:00|496|493.5|494.49|491.99|496.11|493.61|494.27|491.77|355
1739724000000|2025-02-16 16:40:00|494.31|491.81|493.85|491.35|494.35|491.85|493.39|490.89|286
1739724300000|2025-02-16 16:45:00|494.08|491.58|493.37|490.87|494.08|491.58|492.63|490.13|461
1739724600000|2025-02-16 16:50:00|493.38|490.88|494.62|492.12|494.67|492.17|493.07|490.57|338
1739724900000|2025-02-16 16:55:00|494.42|491.92|494.58|492.08|494.59|492.09|494.07|491.57|289
1739725200000|2025-02-16 17:00:00|494.61|492.11|495.2|492.7|495.41|492.91|494.24|491.74|391
1739725500000|2025-02-16 17:05:00|495.23|492.73|494.77|492.27|495.52|493.02|494.71|492.21|153
1739725800000|2025-02-16 17:10:00|494.83|492.33|495.39|492.89|496.1|493.6|494.69|492.19|268
1739726100000|2025-02-16 17:15:00|495.33|492.83|494.51|492.01|496.07|493.57|494.49|491.99|483
1739726400000|2025-02-16 17:20:00|494.47|491.97|494.4|491.9|494.92|492.42|494.14|491.64|368
1739726700000|2025-02-16 17:25:00|494.16|491.66|494.25|491.75|494.64|492.14|493.59|491.09|291
1739727000000|2025-02-16 17:30:00|494.07|491.57|492.58|490.08|494.16|491.66|492.4|489.9|414
1739727300000|2025-02-16 17:35:00|492.42|489.92|493.09|490.59|493.23|490.73|491.92|489.42|530
1739727600000|2025-02-16 17:40:00|493.14|490.64|493.24|490.74|493.53|491.03|492.88|490.38|265
1739727900000|2025-02-16 17:45:00|493.28|490.78|493.04|490.54|493.34|490.84|492.12|489.62|268
1739728200000|2025-02-16 17:50:00|493.06|490.56|492.1|489.6|493.29|490.79|492.07|489.57|214
1739728500000|2025-02-16 17:55:00|492.33|489.83|491.74|489.24|492.45|489.95|491.44|488.94|330
1739728800000|2025-02-16 18:00:00|491.75|489.25|490.84|488.34|491.88|489.38|490.42|487.92|387
1739729100000|2025-02-16 18:05:00|490.83|488.33|490.21|487.71|491.68|489.18|490.15|487.65|365
1739729400000|2025-02-16 18:10:00|490.3|487.8|489.92|487.42|490.3|487.8|489.28|486.78|405
1739729700000|2025-02-16 18:15:00|489.89|487.39|488.34|485.84|490.59|488.09|488.34|485.84|626
1739730000000|2025-02-16 18:20:00|488.33|485.83|487.96|485.46|488.51|486.01|487.13|484.63|512
1739730300000|2025-02-16 18:25:00|487.95|485.45|487.19|484.69|488.35|485.85|486.61|484.11|412
1739730600000|2025-02-16 18:30:00|487.18|484.68|485.93|483.43|488.3|485.8|485.93|483.43|636
1739730900000|2025-02-16 18:35:00|485.92|483.42|484.66|482.16|486.14|483.64|484.12|481.62|679
1739731200000|2025-02-16 18:40:00|484.67|482.17|485.05|482.55|485.66|483.16|484.01|481.51|448
1739731500000|2025-02-16 18:45:00|485.04|482.54|488.72|486.22|489.24|486.74|484.98|482.48|595
1739731800000|2025-02-16 18:50:00|488.71|486.21|489.29|486.79|489.94|487.44|488.52|486.02|521
1739732100000|2025-02-16 18:55:00|489.3|486.8|488.98|486.48|489.78|487.28|487.87|485.37|480
1739732400000|2025-02-16 19:00:00|488.49|485.99|488.88|486.38|489.73|487.23|488.49|485.99|498
1739732700000|2025-02-16 19:05:00|488.99|486.49|489.27|486.77|489.94|487.44|487.81|485.31|486
1739733000000|2025-02-16 19:10:00|489.26|486.76|488.7|486.2|489.51|487.01|488.4|485.9|354
1739733300000|2025-02-16 19:15:00|488.93|486.43|489.4|486.9|490.21|487.71|487.79|485.29|475
1739733600000|2025-02-16 19:20:00|489.39|486.89|487.6|485.1|489.39|486.89|486.75|484.25|512
1739733900000|2025-02-16 19:25:00|487.63|485.13|488.16|485.66|488.65|486.15|487.57|485.07|256
1739734200000|2025-02-16 19:30:00|488.01|485.51|490.96|488.46|491.01|488.51|487.72|485.22|469
1739734500000|2025-02-16 19:35:00|490.95|488.45|489.84|487.34|490.99|488.49|489.58|487.08|245
1739734800000|2025-02-16 19:40:00|490.01|487.51|490.16|487.66|490.63|488.13|489.79|487.29|339
1739735100000|2025-02-16 19:45:00|490.22|487.72|491.14|488.64|491.25|488.75|489.38|486.88|368
1739735400000|2025-02-16 19:50:00|491.13|488.63|490.13|487.63|491.13|488.63|490.13|487.63|263
1739735700000|2025-02-16 19:55:00|490.14|487.64|490.93|488.43|491.19|488.69|489.63|487.13|237
1739736000000|2025-02-16 20:00:00|490.92|488.42|490.67|488.17|491.19|488.69|490.67|488.17|355
1739736300000|2025-02-16 20:05:00|490.05|487.55|490.37|487.87|491.35|488.85|489.93|487.43|344
1739736600000|2025-02-16 20:10:00|490.45|487.95|490.83|488.33|491.6|489.1|490.07|487.57|319
1739736900000|2025-02-16 20:15:00|490.82|488.32|491.84|489.34|491.89|489.39|489.93|487.43|431
1739737200000|2025-02-16 20:20:00|491.85|489.35|492.41|489.91|493.04|490.54|491.69|489.19|303
1739737500000|2025-02-16 20:25:00|492.4|489.9|491.48|488.98|492.53|490.03|491.47|488.97|270
1739737800000|2025-02-16 20:30:00|491.47|488.97|493.18|484.68|493.86|489.1|490.38|484.66|365
1739738100000|2025-02-16 20:35:00|493.19|484.69|492.83|484.33|493.5|485|492.38|483.88|431
1739738400000|2025-02-16 20:40:00|492.79|484.29|492.97|484.47|493.39|484.89|492.57|484.07|335
1739738700000|2025-02-16 20:45:00|492.96|484.46|492.97|484.47|493.54|485.04|492.44|483.94|458
1739739000000|2025-02-16 20:50:00|492.96|484.46|492.5|484|493.42|484.92|492.08|483.58|439
1739739300000|2025-02-16 20:55:00|492.48|483.98|492.28|483.78|493|484.5|491.96|483.46|414
1739739600000|2025-02-16 21:00:00|492.27|483.77|492.92|484.42|493.38|484.88|491.99|483.49|554
1739739900000|2025-02-16 21:05:00|492.91|484.41|493.75|485.25|494.02|485.52|492.78|484.28|460
1739740200000|2025-02-16 21:10:00|493.74|485.24|490.95|482.45|494.03|485.53|490.89|482.39|404
1739740500000|2025-02-16 21:15:00|490.94|482.44|491.44|482.94|491.78|483.28|490.93|482.43|444
1739740800000|2025-02-16 21:20:00|491.25|482.75|491.22|482.72|491.97|483.47|489.94|481.44|431
1739741100000|2025-02-16 21:25:00|491.23|482.73|493.14|484.64|493.23|484.73|491.03|482.53|377
1739741400000|2025-02-16 21:30:00|492.93|484.43|494.62|486.12|495.16|486.66|492.93|484.43|417
1739741700000|2025-02-16 21:35:00|494.67|486.17|496.62|488.12|497|488.5|494.67|486.17|430
1739742000000|2025-02-16 21:40:00|496.79|488.29|496.77|488.27|497.2|488.7|496.18|487.68|351
1739742300000|2025-02-16 21:45:00|496.76|488.26|496.07|487.57|497.09|488.59|495.55|487.05|392
1739742600000|2025-02-16 21:50:00|496.05|487.55|495.31|486.81|496.28|487.78|495.27|486.77|333
1739742900000|2025-02-16 21:55:00|495.3|486.8|496.09|487.59|496.2|487.7|494.82|486.32|287
1739743200000|2025-02-16 22:00:00|496.11|487.61|492.06|489.56|496.18|490.34|491.79|486.51|385
1739743500000|2025-02-16 22:05:00|492.07|489.57|492.07|489.57|492.76|490.26|491.98|489.48|198
1739743800000|2025-02-16 22:10:00|492.06|489.56|492.94|490.44|492.97|490.47|491.36|488.86|278
1739744100000|2025-02-16 22:15:00|492.95|490.45|492.77|490.27|492.95|490.45|491.69|489.19|357
1739744400000|2025-02-16 22:20:00|492.67|490.17|491.65|489.15|492.67|490.17|491.6|489.1|139
1739744700000|2025-02-16 22:25:00|491.64|489.14|490.51|488.01|491.68|489.18|488.8|486.3|352
1739745000000|2025-02-16 22:30:00|490.52|488.02|488.33|485.83|490.6|488.1|488.22|485.72|354
1739745300000|2025-02-16 22:35:00|488.42|485.92|490.13|487.63|490.36|487.86|488.31|485.81|355
1739745600000|2025-02-16 22:40:00|490.26|487.76|490.49|487.99|490.59|488.09|489.87|487.37|144
1739745900000|2025-02-16 22:45:00|490.47|487.97|490.91|488.41|491.11|488.61|489.97|487.47|166
1739746200000|2025-02-16 22:50:00|490.9|488.4|492.24|489.74|492.27|489.77|490.9|488.4|199
1739746500000|2025-02-16 22:55:00|492.25|489.75|491.5|489|492.89|490.39|491.11|488.61|291
1739746800000|2025-02-16 23:00:00|491.49|488.99|490.2|487.7|491.92|489.42|487.6|485.1|712
1739747100000|2025-02-16 23:05:00|490.11|487.61|489.85|487.35|490.46|487.96|489.31|486.81|476
1739747400000|2025-02-16 23:10:00|489.84|487.34|489.5|487|489.85|487.35|489.07|486.57|345
1739747700000|2025-02-16 23:15:00|489.49|486.99|489.66|487.16|489.79|487.29|488.6|486.1|379
1739748000000|2025-02-16 23:20:00|489.73|487.23|490.81|488.31|490.81|488.31|489.58|487.08|207
1739748300000|2025-02-16 23:25:00|490.96|488.46|490.46|487.96|490.96|488.46|489.5|487|309
1739748600000|2025-02-16 23:30:00|490.32|487.82|490.92|488.42|491.09|488.59|489.95|487.45|393
1739748900000|2025-02-16 23:35:00|490.95|488.45|490.59|488.09|491.06|488.56|490.23|487.73|280
1739749200000|2025-02-16 23:40:00|490.58|488.08|489.54|487.04|490.58|488.08|489.22|486.72|281
1739749500000|2025-02-16 23:45:00|489.53|487.03|489.22|486.72|489.53|487.03|488.68|486.18|248
1739749800000|2025-02-16 23:50:00|489.21|486.71|488.95|486.45|489.21|486.71|488.5|486|305
1739750100000|2025-02-16 23:55:00|488.91|486.41|489.65|487.15|490.22|487.72|488.86|486.36|301
1739750400000|2025-02-17 00:00:00|489.31|486.81|491.3|488.8|491.86|489.36|489.14|486.64|632
1739750700000|2025-02-17 00:05:00|491.33|488.83|491.71|489.21|492.1|489.6|490.9|488.4|589
1739751000000|2025-02-17 00:10:00|491.72|489.22|490.27|487.77|491.92|489.42|490.27|487.77|161
1739751300000|2025-02-17 00:15:00|490.26|487.76|492.08|489.58|492.33|489.83|490.02|487.52|358
1739751600000|2025-02-17 00:20:00|492.09|489.59|493.66|491.16|494.69|492.19|491.88|489.38|373
1739751900000|2025-02-17 00:25:00|493.64|491.14|493.66|491.16|493.75|491.25|493.14|490.64|304
1739752200000|2025-02-17 00:30:00|494|491.5|494.64|492.14|494.67|492.17|492.95|490.45|413
1739752500000|2025-02-17 00:35:00|494.62|492.12|493.32|490.82|494.92|492.42|493.31|490.81|382
1739752800000|2025-02-17 00:40:00|493.3|490.8|492.91|490.41|493.79|491.29|492.74|490.24|288
1739753100000|2025-02-17 00:45:00|492.9|490.4|492.11|489.61|493.38|490.88|491.95|489.45|310
1739753400000|2025-02-17 00:50:00|492.14|489.64|493.38|490.88|493.48|490.98|491.69|489.19|295
1739753700000|2025-02-17 00:55:00|493.49|490.99|493.72|491.22|493.78|491.28|493.36|490.86|176
1739754000000|2025-02-17 01:00:00|493.73|491.23|494|491.5|494.65|492.15|493.59|491.09|383
1739754300000|2025-02-17 01:05:00|493.97|491.47|493.47|490.97|494.28|491.78|493.36|490.86|216
1739754600000|2025-02-17 01:10:00|493.48|490.98|494.5|492|495.05|492.55|493.3|490.8|326
1739754900000|2025-02-17 01:15:00|494.7|492.2|494.02|491.52|495.1|492.6|493.98|491.48|374
1739755200000|2025-02-17 01:20:00|494.01|491.51|493.76|491.26|494.31|491.81|493.5|491|299
1739755500000|2025-02-17 01:25:00|493.88|491.38|493.89|491.39|493.9|491.4|492.32|489.82|245
1739755800000|2025-02-17 01:30:00|493.93|491.43|494.32|491.82|494.39|491.89|493.43|490.93|383
1739756100000|2025-02-17 01:35:00|494.34|491.84|495.39|492.89|496.19|493.69|494.34|491.84|489
1739756400000|2025-02-17 01:40:00|495.38|492.88|494.74|492.24|495.38|492.88|494.58|492.08|249
1739756700000|2025-02-17 01:45:00|494.89|492.39|496.38|493.88|496.54|494.04|494.34|491.84|385
1739757000000|2025-02-17 01:50:00|496.39|493.89|496.58|494.08|496.71|494.21|495.28|492.78|400
1739757300000|2025-02-17 01:55:00|496.59|494.09|496.02|493.52|497.3|494.8|495.86|493.36|257
1739757600000|2025-02-17 02:00:00|496.03|493.53|496.71|494.21|497.14|494.64|495.63|493.13|475
1739757900000|2025-02-17 02:05:00|496.69|494.19|495.21|492.71|496.73|494.23|495.12|492.62|323
1739758200000|2025-02-17 02:10:00|495.27|492.77|495.01|492.51|495.44|492.94|494.74|492.24|263
1739758500000|2025-02-17 02:15:00|495.15|492.65|494.68|492.18|495.19|492.69|493.95|491.45|391
1739758800000|2025-02-17 02:20:00|494.69|492.19|495.19|492.69|495.39|492.89|494.69|492.19|256
1739759100000|2025-02-17 02:25:00|495.16|492.66|495.92|493.42|496.19|493.69|494.77|492.27|249
1739759400000|2025-02-17 02:30:00|496.07|493.57|494.06|491.56|496.07|493.57|493.97|491.47|318
1739759700000|2025-02-17 02:35:00|494.07|491.57|493.89|491.39|494.57|492.07|493.89|491.39|197
1739760000000|2025-02-17 02:40:00|493.98|491.48|493.71|491.21|494.28|491.78|493.51|491.01|180
1739760300000|2025-02-17 02:45:00|493.69|491.19|493.9|491.4|494.14|491.64|493.48|490.98|218
1739760600000|2025-02-17 02:50:00|493.87|491.37|492.03|489.53|494.09|491.59|492.02|489.52|249
1739760900000|2025-02-17 02:55:00|492.02|489.52|492.43|489.93|492.61|490.11|492.02|489.52|228
1739761200000|2025-02-17 03:00:00|492.16|489.66|491.01|488.51|492.31|489.81|490.92|488.42|332
1739761500000|2025-02-17 03:05:00|491.13|488.63|489.89|487.39|491.44|488.94|489.72|487.22|249
1739761800000|2025-02-17 03:10:00|489.88|487.38|490.46|487.96|491.06|488.56|489.81|487.31|256
1739762100000|2025-02-17 03:15:00|490.59|488.09|490.78|488.28|490.87|488.37|489.57|487.07|313
1739762400000|2025-02-17 03:20:00|490.89|488.39|491.31|488.81|491.38|488.88|490.63|488.13|181
1739762700000|2025-02-17 03:25:00|491.3|488.8|491.61|489.11|491.96|489.46|490.96|488.46|238
1739763000000|2025-02-17 03:30:00|491.83|489.33|492.11|489.61|492.57|490.07|491.53|489.03|277
1739763300000|2025-02-17 03:35:00|492.13|489.63|491.25|488.75|492.14|489.64|491.25|488.75|144
1739763600000|2025-02-17 03:40:00|491.13|488.63|490.44|487.94|491.37|488.87|490.34|487.84|316
1739763900000|2025-02-17 03:45:00|490.49|487.99|491.34|488.84|491.93|489.43|489.76|487.26|314
1739764200000|2025-02-17 03:50:00|491.55|489.05|491.38|488.88|491.62|489.12|490.96|488.46|247
1739764500000|2025-02-17 03:55:00|491.62|489.12|491.39|488.89|492.48|489.98|491.37|488.87|265
1739764800000|2025-02-17 04:00:00|491.47|488.97|491.18|488.68|491.47|488.97|490.79|488.29|257
1739765100000|2025-02-17 04:05:00|490.76|488.26|489.78|487.28|491.17|488.67|489.67|487.17|258
1739765400000|2025-02-17 04:10:00|489.8|487.3|489.28|486.78|489.8|487.3|489.02|486.52|241
1739765700000|2025-02-17 04:15:00|489.26|486.76|488.34|485.84|489.35|486.85|487.87|485.37|314
1739766000000|2025-02-17 04:20:00|488.33|485.83|487.19|484.69|488.33|485.83|486.72|484.22|349
1739766300000|2025-02-17 04:25:00|486.78|484.28|488.72|486.22|488.72|486.22|486.73|484.23|357
1739766600000|2025-02-17 04:30:00|488.71|486.21|488.39|485.89|490.06|487.56|488.26|485.76|537
1739766900000|2025-02-17 04:35:00|488.4|485.9|488.84|486.34|489.35|486.85|488|485.5|404
1739767200000|2025-02-17 04:40:00|488.83|486.33|487.92|485.42|489.21|486.71|487.82|485.32|302
1739767500000|2025-02-17 04:45:00|487.86|485.36|487.75|485.25|488.17|485.67|487.11|484.61|342
1739767800000|2025-02-17 04:50:00|487.76|485.26|488.19|485.69|490.39|487.89|487.65|485.15|498
1739768100000|2025-02-17 04:55:00|488.17|485.67|486.94|484.44|488.27|485.77|486.94|484.44|338
1739768400000|2025-02-17 05:00:00|486.93|484.43|483.92|481.42|487.04|484.54|481.49|478.99|745
1739768700000|2025-02-17 05:05:00|484.03|481.53|486.87|484.37|487.59|485.09|483.3|480.8|805
1739769000000|2025-02-17 05:10:00|486.79|484.29|487.13|484.63|489.63|487.13|486.59|484.09|745
1739769300000|2025-02-17 05:15:00|487.12|484.62|484.35|481.85|488.56|486.06|484.35|481.85|732
1739769600000|2025-02-17 05:20:00|484.36|481.86|481.76|479.26|485.49|482.99|481.56|479.06|724
1739769900000|2025-02-17 05:25:00|481.73|479.23|482.76|480.26|483.48|480.98|481.7|479.2|707
1739770200000|2025-02-17 05:30:00|482.75|480.25|483.67|481.17|484|481.5|482.31|479.81|731
1739770500000|2025-02-17 05:35:00|483.68|481.18|483.52|481.02|484.74|482.24|483.31|480.81|633
1739770800000|2025-02-17 05:40:00|483.53|481.03|483.52|481.02|484.2|481.7|482.07|479.57|507
1739771100000|2025-02-17 05:45:00|483.53|481.03|484.17|481.67|485.11|482.61|483.05|480.55|553
1739771400000|2025-02-17 05:50:00|484.21|481.71|485.93|483.43|486.13|483.63|483.74|481.24|572
1739771700000|2025-02-17 05:55:00|485.98|483.48|486.6|484.1|486.8|484.3|485.67|483.17|360
1739772000000|2025-02-17 06:00:00|486.61|484.11|489.51|487.01|489.71|487.21|486.1|483.6|663
1739772300000|2025-02-17 06:05:00|489.64|487.14|489.46|486.96|490.52|488.02|489.37|486.87|556
1739772600000|2025-02-17 06:10:00|489.45|486.95|488.88|486.38|489.8|487.3|488.67|486.17|342
1739772900000|2025-02-17 06:15:00|488.89|486.39|487.78|485.28|489.44|486.94|486.88|484.38|594
1739773200000|2025-02-17 06:20:00|487.76|485.26|487.89|485.39|487.94|485.44|486.59|484.09|423
1739773500000|2025-02-17 06:25:00|487.9|485.4|486.47|483.97|488.76|486.26|485.37|482.87|484
1739773800000|2025-02-17 06:30:00|486.46|483.96|487.95|485.45|488.85|486.35|486.28|483.78|559
1739774100000|2025-02-17 06:35:00|487.94|485.44|488.27|485.77|488.94|486.44|487.53|485.03|503
1739774400000|2025-02-17 06:40:00|488.3|485.8|489.41|486.91|489.98|487.48|488.13|485.63|484
1739774700000|2025-02-17 06:45:00|489.39|486.89|489.36|486.86|490.01|487.51|488.66|486.16|609
1739775000000|2025-02-17 06:50:00|489.35|486.85|489.27|486.77|490.32|487.82|489.15|486.65|486
1739775300000|2025-02-17 06:55:00|489.28|486.78|490.5|488|490.98|488.48|489.22|486.72|438
1739775600000|2025-02-17 07:00:00|490.69|488.19|493.45|490.95|493.63|491.13|490.38|487.88|737
1739775900000|2025-02-17 07:05:00|493.43|490.93|492.92|490.42|495.03|492.53|492.61|490.11|651
1739776200000|2025-02-17 07:10:00|493.29|490.79|492.42|489.92|493.9|491.4|492.42|489.92|420
1739776500000|2025-02-17 07:15:00|492.43|489.93|491.38|488.88|493.42|490.92|491.38|488.88|608
1739776800000|2025-02-17 07:20:00|491.21|488.71|490.68|488.18|491.6|489.1|490.39|487.89|469
1739777100000|2025-02-17 07:25:00|490.64|488.14|491.72|489.22|491.96|489.46|490.4|487.9|420
1739777400000|2025-02-17 07:30:00|491.73|489.23|489.46|486.96|492.08|489.58|489.17|486.67|582
1739777700000|2025-02-17 07:35:00|489.48|486.98|488.59|486.09|489.81|487.31|488.32|485.82|538
1739778000000|2025-02-17 07:40:00|488.63|486.13|487.48|484.98|488.69|486.19|486.87|484.37|383
1739778300000|2025-02-17 07:45:00|487.32|484.82|488.11|485.61|489.22|486.72|487.21|484.71|508
1739778600000|2025-02-17 07:50:00|488.09|485.59|488.76|486.26|489.32|486.82|486.68|484.18|447
1739778900000|2025-02-17 07:55:00|488.74|486.24|489.79|487.29|490.97|488.47|488.62|486.12|325
1739779200000|2025-02-17 08:00:00|489.41|486.91|487.91|485.41|489.42|486.92|487.64|485.14|541
1739779500000|2025-02-17 08:05:00|487.93|485.43|489.55|487.05|490.44|487.94|487.81|485.31|534
1739779800000|2025-02-17 08:10:00|489.56|487.06|492.19|489.69|492.8|490.3|489.19|486.69|475
1739780100000|2025-02-17 08:15:00|492.21|489.71|490.47|487.97|492.43|489.93|490.42|487.92|534
1739780400000|2025-02-17 08:20:00|490.4|487.9|488.76|486.26|490.44|487.94|488.66|486.16|491
1739780700000|2025-02-17 08:25:00|488.74|486.24|488.28|485.78|489.5|487|488.27|485.77|442
1739781000000|2025-02-17 08:30:00|488.29|485.79|489.14|486.64|489.16|486.66|487.79|485.29|498
1739781300000|2025-02-17 08:35:00|489.22|486.72|489.34|486.84|490|487.5|488.25|485.75|529
1739781600000|2025-02-17 08:40:00|489.36|486.86|490.35|487.85|491.39|488.89|489.36|486.86|401
1739781900000|2025-02-17 08:45:00|490.36|487.86|493.29|490.79|493.29|490.79|490.32|487.82|461
1739782200000|2025-02-17 08:50:00|493.3|490.8|493.66|491.16|494.91|492.41|493.09|490.59|504
1739782500000|2025-02-17 08:55:00|493.67|491.17|493.17|490.67|494.26|491.76|492.96|490.46|537
1739782800000|2025-02-17 09:00:00|493.16|490.66|492.53|490.03|494.45|491.95|492.32|489.82|601
1739783100000|2025-02-17 09:05:00|492.54|490.04|493.72|491.22|494.13|491.63|492.39|489.89|444
1739783400000|2025-02-17 09:10:00|493.71|491.21|494.25|491.75|495.26|492.76|493.67|491.17|491
1739783700000|2025-02-17 09:15:00|494.27|491.77|493.97|491.47|494.95|492.45|493.97|491.47|438
1739784000000|2025-02-17 09:20:00|494.17|491.67|493.09|490.59|494.62|492.12|492.55|490.05|371
1739784300000|2025-02-17 09:25:00|493.08|490.58|493.55|491.05|494.27|491.77|493.04|490.54|385
1739784600000|2025-02-17 09:30:00|493.43|490.93|493.5|491|493.7|491.2|492.58|490.08|463
1739784900000|2025-02-17 09:35:00|493.43|490.93|494.59|492.09|494.69|492.19|493.2|490.7|410
1739785200000|2025-02-17 09:40:00|494.52|492.02|495.83|493.33|495.84|493.34|494.41|491.91|595
1739785500000|2025-02-17 09:45:00|495.74|493.24|497.24|494.74|497.24|494.74|494.46|491.96|495
1739785800000|2025-02-17 09:50:00|497.25|494.75|496.86|494.36|497.28|494.78|496.16|493.66|462
1739786100000|2025-02-17 09:55:00|496.83|494.33|495.91|493.41|496.91|494.41|495.68|493.18|357
1739786400000|2025-02-17 10:00:00|495.97|493.47|496.89|494.39|497.37|494.87|495.32|492.82|509
1739786700000|2025-02-17 10:05:00|497.07|494.57|497.54|495.04|499.39|496.89|496.68|494.18|629
1739787000000|2025-02-17 10:10:00|497.51|495.01|498.09|495.59|498.2|495.7|497.01|494.51|508
1739787300000|2025-02-17 10:15:00|498.1|495.6|499.87|497.37|500.35|497.85|497.36|494.86|538
1739787600000|2025-02-17 10:20:00|499.82|497.32|499.74|497.24|500.13|497.63|499.14|496.64|587
1739787900000|2025-02-17 10:25:00|499.49|496.99|498.04|495.54|500.1|497.6|497.97|495.47|446
1739788200000|2025-02-17 10:30:00|498.02|495.52|496.4|493.9|498.27|495.77|496|493.5|516
1739788500000|2025-02-17 10:35:00|496.39|493.89|496.44|493.94|496.94|494.44|495.69|493.19|478
1739788800000|2025-02-17 10:40:00|496.43|493.93|497.5|495|498.39|495.89|496.18|493.68|460
1739789100000|2025-02-17 10:45:00|497.22|494.72|497.06|494.56|497.99|495.49|496.71|494.21|604
1739789400000|2025-02-17 10:50:00|497.05|494.55|495.92|493.42|497.6|495.1|495.89|493.39|518
1739789700000|2025-02-17 10:55:00|495.93|493.43|496.19|493.69|496.59|494.09|495.78|493.28|263
1739790000000|2025-02-17 11:00:00|496.18|493.68|496.71|494.21|496.76|494.26|494.67|492.17|588
1739790300000|2025-02-17 11:05:00|496.72|494.22|498.55|496.05|499.85|497.35|496.67|494.17|584
1739790600000|2025-02-17 11:10:00|498.54|496.04|497.92|495.42|498.87|496.37|497.68|495.18|441
1739790900000|2025-02-17 11:15:00|497.91|495.41|497.87|495.37|498.6|496.1|497.27|494.77|372
1739791200000|2025-02-17 11:20:00|497.81|495.31|496.91|494.41|498.36|495.86|496.88|494.38|440
1739791500000|2025-02-17 11:25:00|496.85|494.35|496.27|493.77|497.36|494.86|496.17|493.67|316
1739791800000|2025-02-17 11:30:00|496.28|493.78|496.57|494.07|497.09|494.59|496.23|493.73|233
1739792100000|2025-02-17 11:35:00|496.58|494.08|495.78|493.28|496.58|494.08|495.56|493.06|324
1739792400000|2025-02-17 11:40:00|495.79|493.29|495.83|493.33|496.51|494.01|495.55|493.05|342
1739792700000|2025-02-17 11:45:00|495.99|493.49|496.13|493.63|496.58|494.08|495.67|493.17|314
1739793000000|2025-02-17 11:50:00|496.23|493.73|497.2|494.7|497.2|494.7|496.15|493.65|439
1739793300000|2025-02-17 11:55:00|497.21|494.71|497.25|494.75|498.02|495.52|496.75|494.25|356
1739793600000|2025-02-17 12:00:00|497.22|494.72|498.34|495.84|498.81|496.31|496.86|494.36|512
1739793900000|2025-02-17 12:05:00|498.37|495.87|498.89|496.39|499.53|497.03|498.11|495.61|543
1739794200000|2025-02-17 12:10:00|498.87|496.37|498.78|496.28|499.65|497.15|498.78|496.28|322
1739794500000|2025-02-17 12:15:00|498.77|496.27|499.93|497.43|500.6|498.1|498.56|496.06|540
1739794800000|2025-02-17 12:20:00|499.92|497.42|500.24|497.74|501.24|498.74|499.75|497.25|525
1739795100000|2025-02-17 12:25:00|500.38|497.88|499.85|497.35|500.51|498.01|499.18|496.68|611
1739795400000|2025-02-17 12:30:00|499.87|497.37|498.86|496.36|500.22|497.72|498.45|495.95|437
1739795700000|2025-02-17 12:35:00|498.97|496.47|499.13|496.63|499.56|497.06|498.7|496.2|319
1739796000000|2025-02-17 12:40:00|499.16|496.66|499.78|497.28|500.77|498.27|499.04|496.54|380
1739796300000|2025-02-17 12:45:00|499.77|497.27|501.36|498.86|501.72|499.22|499.74|497.24|409
1739796600000|2025-02-17 12:50:00|501.35|498.85|500.8|498.3|501.79|499.29|500.78|498.28|263
1739796900000|2025-02-17 12:55:00|500.79|498.29|501.32|498.82|501.92|499.42|500.68|498.18|355
1739797200000|2025-02-17 13:00:00|501.31|498.81|499.91|497.41|501.4|498.9|499.8|497.3|415
1739797500000|2025-02-17 13:05:00|499.92|497.42|500.5|498|500.5|498|499.22|496.72|387
1739797800000|2025-02-17 13:10:00|500.49|497.99|501.11|498.61|501.4|498.9|500.38|497.88|323
1739798100000|2025-02-17 13:15:00|501.12|498.62|501.82|499.32|501.93|499.43|500.63|498.13|494
1739798400000|2025-02-17 13:20:00|501.84|499.34|503|500.5|503.33|500.83|501.76|499.26|359
1739798700000|2025-02-17 13:25:00|502.99|500.49|501.38|498.88|503.01|500.51|501.15|498.65|492
1739799000000|2025-02-17 13:30:00|501.36|498.86|500.45|497.95|501.89|499.39|500.02|497.52|443
1739799300000|2025-02-17 13:35:00|500.46|497.96|502.12|499.62|502.2|499.7|500.28|497.78|471
1739799600000|2025-02-17 13:40:00|502.11|499.61|503.04|500.54|503.26|500.76|501.55|499.05|427
1739799900000|2025-02-17 13:45:00|503.06|500.56|502.12|499.62|503.45|500.95|502.07|499.57|396
1739800200000|2025-02-17 13:50:00|502.11|499.61|503.06|500.56|503.19|500.69|501.81|499.31|352
1739800500000|2025-02-17 13:55:00|503.07|500.57|502.78|500.28|503.29|500.79|502.47|499.97|181
1739800800000|2025-02-17 14:00:00|502.79|500.29|503.09|500.59|503.4|500.9|502.18|499.68|536
1739801100000|2025-02-17 14:05:00|503|500.5|504.49|501.99|504.93|502.43|502.44|499.94|506
1739801400000|2025-02-17 14:10:00|504.46|501.96|507.81|505.31|507.88|505.38|504.46|501.96|706
1739801700000|2025-02-17 14:15:00|507.75|505.25|507.18|504.68|508.68|506.18|505.95|503.45|757
1739802000000|2025-02-17 14:20:00|507.19|504.69|505.19|502.69|507.65|505.15|505.09|502.59|708
1739802300000|2025-02-17 14:25:00|505.18|502.68|505|502.5|505.75|503.25|503.99|501.49|760
1739802600000|2025-02-17 14:30:00|505.02|502.52|504.77|502.27|506|503.5|504.48|501.98|608
1739802900000|2025-02-17 14:35:00|504.73|502.23|505.7|503.2|506.01|503.51|504.5|502|650
1739803200000|2025-02-17 14:40:00|505.71|503.21|503.92|501.42|505.87|503.37|503.49|500.99|508
1739803500000|2025-02-17 14:45:00|504.08|501.58|504.22|501.72|505.24|502.74|502.77|500.27|663
1739803800000|2025-02-17 14:50:00|504.16|501.66|503.16|500.66|504.85|502.35|503.08|500.58|594
1739804100000|2025-02-17 14:55:00|503.17|500.67|504.62|502.12|504.62|502.12|503.03|500.53|391
1739804400000|2025-02-17 15:00:00|504.63|502.13|504.84|502.34|506.36|503.86|504.63|502.13|787
1739804700000|2025-02-17 15:05:00|504.82|502.32|502.7|500.2|505.04|502.54|502.58|500.08|715
1739805000000|2025-02-17 15:10:00|502.68|500.18|501.76|499.26|503.1|500.6|501.76|499.26|459
1739805300000|2025-02-17 15:15:00|501.77|499.27|501.8|499.3|503|500.5|501.25|498.75|486
1739805600000|2025-02-17 15:20:00|501.72|499.22|502.91|500.41|503.36|500.86|501.7|499.2|614
1739805900000|2025-02-17 15:25:00|502.88|500.38|502.11|499.61|503.82|501.32|501.19|498.69|528
1739806200000|2025-02-17 15:30:00|502.12|499.62|499.19|496.69|502.31|499.81|498.12|495.62|757
1739806500000|2025-02-17 15:35:00|499.18|496.68|498.24|495.74|500.81|498.31|497.44|494.94|660
1739806800000|2025-02-17 15:40:00|498.21|495.71|496.24|493.74|498.8|496.3|495.71|493.21|602
1739807100000|2025-02-17 15:45:00|496.26|493.76|494.92|492.42|497.61|495.11|492.9|490.4|835
1739807400000|2025-02-17 15:50:00|494.94|492.44|492.47|489.97|496|493.5|492.02|489.52|731
1739807700000|2025-02-17 15:55:00|492.33|489.83|492.3|489.8|493.33|490.83|491.01|488.51|843
1739808000000|2025-02-17 16:00:00|492.31|489.81|495.53|493.03|495.87|493.37|491.48|488.98|902
1739808300000|2025-02-17 16:05:00|495.52|493.02|493.69|491.19|496.26|493.76|493.68|491.18|825
1739808600000|2025-02-17 16:10:00|493.66|491.16|491.5|489|493.67|491.17|490.07|487.57|898
1739808900000|2025-02-17 16:15:00|491.47|488.97|492.83|490.33|493.73|491.23|491.12|488.62|827
1739809200000|2025-02-17 16:20:00|492.82|490.32|492.56|490.06|493.04|490.54|490.37|487.87|844
1739809500000|2025-02-17 16:25:00|492.53|490.03|487.17|484.67|492.54|490.04|487.01|484.51|846
1739809800000|2025-02-17 16:30:00|487.19|484.69|488.86|486.36|489.7|487.2|487.06|484.56|865
1739810100000|2025-02-17 16:35:00|488.81|486.31|487.87|485.37|489.13|486.63|487.1|484.6|628
1739810400000|2025-02-17 16:40:00|487.88|485.38|488.83|486.33|489.54|487.04|486.77|484.27|647
1739810700000|2025-02-17 16:45:00|488.84|486.34|487.93|485.43|489.21|486.71|485.73|483.23|802
1739811000000|2025-02-17 16:50:00|487.86|485.36|487.62|485.12|488.95|486.45|486.8|484.3|660
1739811300000|2025-02-17 16:55:00|487.42|484.92|487.34|484.84|487.83|485.33|486.97|484.47|575
1739811600000|2025-02-17 17:00:00|487.38|484.88|488.57|486.07|489.08|486.58|487.25|484.75|560
1739811900000|2025-02-17 17:05:00|488.52|486.02|487.78|485.28|489.21|486.71|487.33|484.83|566
1739812200000|2025-02-17 17:10:00|487.86|485.36|490.8|488.3|490.89|488.39|487.67|485.17|518
1739812500000|2025-02-17 17:15:00|490.79|488.29|491.1|488.6|492.48|489.98|490.76|488.26|563
1739812800000|2025-02-17 17:20:00|491.07|488.57|489.58|487.08|491.12|488.62|487.3|484.8|675
1739813100000|2025-02-17 17:25:00|489.6|487.1|489.12|486.62|490.76|488.26|489.12|486.62|521
1739813400000|2025-02-17 17:30:00|489.09|486.59|488.72|486.22|489.09|486.59|487.15|484.65|683
1739813700000|2025-02-17 17:35:00|488.75|486.25|488.32|485.82|490.64|488.14|488.2|485.7|533
1739814000000|2025-02-17 17:40:00|488.34|485.84|489.89|487.39|490.45|487.95|488.29|485.79|345
1739814300000|2025-02-17 17:45:00|489.66|487.16|490.93|488.43|492.08|489.58|489.15|486.65|513
1739814600000|2025-02-17 17:50:00|490.9|488.4|491.73|489.23|491.97|489.47|490.82|488.32|434
1739814900000|2025-02-17 17:55:00|491.77|489.27|488.65|486.15|492.23|489.73|488.6|486.1|521
1739815200000|2025-02-17 18:00:00|488.56|486.06|486.23|483.73|488.61|486.11|484.47|481.97|890
1739815500000|2025-02-17 18:05:00|486.25|483.75|486.15|483.65|486.97|484.47|484.11|481.61|823
1739815800000|2025-02-17 18:10:00|486.18|483.68|488.19|485.69|488.63|486.13|485.4|482.9|646
1739816100000|2025-02-17 18:15:00|488.21|485.71|489.9|487.4|490.42|487.92|487.12|484.62|612
1739816400000|2025-02-17 18:20:00|489.86|487.36|489.17|486.67|490.06|487.56|488.74|486.24|578
1739816700000|2025-02-17 18:25:00|489.25|486.75|486.76|484.26|489.65|487.15|486.56|484.06|579
1739817000000|2025-02-17 18:30:00|486.78|484.28|485.45|482.95|486.89|484.39|484.04|481.54|798
1739817300000|2025-02-17 18:35:00|485.47|482.97|485.08|482.58|485.87|483.37|483.96|481.46|678
1739817600000|2025-02-17 18:40:00|485.07|482.57|484.64|482.14|485.53|483.03|484.29|481.79|701
1739817900000|2025-02-17 18:45:00|484.45|481.95|484.99|482.49|485.98|483.48|484.08|481.58|670
1739818200000|2025-02-17 18:50:00|484.98|482.48|484.62|482.12|486.01|483.51|483.51|481.01|661
1739818500000|2025-02-17 18:55:00|484.63|482.13|483.58|481.08|485.29|482.79|483.1|480.6|586
1739818800000|2025-02-17 19:00:00|483.29|480.79|481.68|479.18|483.29|480.79|479.68|477.18|713
1739819100000|2025-02-17 19:05:00|481.57|479.07|484.58|482.08|485.12|482.62|481.56|479.06|715
1739819400000|2025-02-17 19:10:00|484.13|481.63|484.02|481.52|485.8|483.3|483.78|481.28|537
1739819700000|2025-02-17 19:15:00|484.14|481.64|485.67|483.17|486.18|483.68|483.01|480.51|758
1739820000000|2025-02-17 19:20:00|485.66|483.16|487.31|484.81|487.44|484.94|485.17|482.67|663
1739820300000|2025-02-17 19:25:00|487.23|484.73|485.96|483.46|487.31|484.81|485.67|483.17|436
1739820600000|2025-02-17 19:30:00|485.88|483.38|486.53|484.03|487.44|484.94|484.92|482.42|513
1739820900000|2025-02-17 19:35:00|486.55|484.05|487.92|485.42|488.06|485.56|486.21|483.71|438
1739821200000|2025-02-17 19:40:00|487.97|485.47|487.43|484.93|488.29|485.79|486.18|483.68|426
1739821500000|2025-02-17 19:45:00|487.42|484.92|488.04|485.54|488.54|486.04|486.37|483.87|471
1739821800000|2025-02-17 19:50:00|488.02|485.52|489.12|486.62|489.53|487.03|487.95|485.45|365
1739822100000|2025-02-17 19:55:00|489.3|486.8|488.38|485.88|489.74|487.24|488.35|485.85|386
1739822400000|2025-02-17 20:00:00|488.4|485.9|487.94|485.44|489.15|486.65|487.7|485.2|576
1739822700000|2025-02-17 20:05:00|487.93|485.43|490.2|487.7|490.37|487.87|487.76|485.26|514
1739823000000|2025-02-17 20:10:00|490.32|487.82|489.96|487.46|491.24|488.74|489.74|487.24|442
1739823300000|2025-02-17 20:15:00|489.94|487.44|489.29|486.79|490.26|487.76|488.98|486.48|552
1739823600000|2025-02-17 20:20:00|489.26|486.76|490.35|487.85|490.53|488.03|489.07|486.57|437
1739823900000|2025-02-17 20:25:00|490.15|487.65|489.89|487.39|491.03|488.53|489.73|487.23|406
1739824200000|2025-02-17 20:30:00|489.87|487.37|488.77|486.27|490|487.5|488.02|485.52|569
1739824500000|2025-02-17 20:35:00|488.5|486|489.18|486.68|489.57|487.07|488.39|485.89|357
1739824800000|2025-02-17 20:40:00|489.19|486.69|490.04|487.54|490.06|487.56|488.6|486.1|344
1739825100000|2025-02-17 20:45:00|490.05|487.55|491.85|489.35|492.54|490.04|489.51|487.01|629
1739825400000|2025-02-17 20:50:00|491.84|489.34|492.04|489.54|492.44|489.94|490.76|488.26|603
1739825700000|2025-02-17 20:55:00|492.02|489.52|491.02|488.52|492.5|490|490.74|488.24|345
1739826000000|2025-02-17 21:00:00|490.89|488.39|492.96|490.46|493.53|491.03|490.82|488.32|653
1739826300000|2025-02-17 21:05:00|492.97|490.47|492.4|489.9|493.38|490.88|492.02|489.52|482
1739826600000|2025-02-17 21:10:00|492.54|490.04|492.48|489.98|493.15|490.65|491.9|489.4|260
1739826900000|2025-02-17 21:15:00|492.47|489.97|492.26|489.76|492.89|490.39|491.62|489.12|559
1739827200000|2025-02-17 21:20:00|492.28|489.78|491.61|489.11|492.99|490.49|491.08|488.58|488
1739827500000|2025-02-17 21:25:00|491.49|488.99|494.36|491.86|494.36|491.86|491.34|488.84|498
1739827800000|2025-02-17 21:30:00|494.35|491.85|494.2|491.7|495.01|492.51|492.86|490.36|528
1739828100000|2025-02-17 21:35:00|494.06|491.56|490.47|487.97|494.16|491.66|490.45|487.95|673
1739828400000|2025-02-17 21:40:00|490.49|487.99|491.68|489.18|492.15|489.65|489.76|487.26|463
1739828700000|2025-02-17 21:45:00|491.67|489.17|491.65|489.15|492.14|489.64|491.21|488.71|373
1739829000000|2025-02-17 21:50:00|491.59|489.09|492.29|489.79|492.94|490.44|491.57|489.07|429
1739829300000|2025-02-17 21:55:00|492.5|490|495.3|492.8|495.43|492.93|492.38|489.88|407
1739829600000|2025-02-17 22:00:00|495.26|492.76|491.32|488.82|495.46|492.96|491.03|488.53|590
1739829900000|2025-02-17 22:05:00|491.31|488.81|492.23|489.73|493.05|490.55|491.24|488.74|311
1739830200000|2025-02-17 22:10:00|492.21|489.71|493.94|491.44|494.07|491.57|492.05|489.55|302
1739830500000|2025-02-17 22:15:00|494.04|491.54|492.79|490.29|494.04|491.54|492.57|490.07|355
1739830800000|2025-02-17 22:20:00|492.82|490.32|493.48|490.98|494|491.5|492.7|490.2|347
1739831100000|2025-02-17 22:25:00|493.49|490.99|492.57|490.07|493.7|491.2|492.55|490.05|230
1739831400000|2025-02-17 22:30:00|492.58|490.08|491.94|489.44|493.44|490.94|491.94|489.44|211
1739831700000|2025-02-17 22:35:00|491.91|489.41|491.85|489.35|492.76|490.26|491.71|489.21|186
1739832000000|2025-02-17 22:40:00|491.86|489.36|491.77|489.27|492.15|489.65|491.7|489.2|168
1739832300000|2025-02-17 22:45:00|491.64|489.14|492.01|489.51|492.52|490.02|491.62|489.12|171
1739832600000|2025-02-17 22:50:00|492|489.5|488.89|486.39|492.06|489.56|488.83|486.33|297
1739832900000|2025-02-17 22:55:00|488.88|486.38|489.21|486.71|490.23|487.73|488.88|486.38|301
1739833200000|2025-02-17 23:00:00|489.22|486.72|490.44|487.94|491.48|488.98|489.16|486.66|474
1739833500000|2025-02-17 23:05:00|490.45|487.95|491.91|489.41|492.01|489.51|490.43|487.93|297
1739833800000|2025-02-17 23:10:00|491.93|489.43|491.33|488.83|491.98|489.48|491.15|488.65|190
1739834100000|2025-02-17 23:15:00|490.98|488.48|491.29|488.79|491.63|489.13|490.58|488.08|233
1739834400000|2025-02-17 23:20:00|491.3|488.8|492.41|489.91|492.49|489.99|491.05|488.55|245
1739834700000|2025-02-17 23:25:00|492.4|489.9|491.34|488.84|492.53|490.03|491.3|488.8|225
1739835000000|2025-02-17 23:30:00|491.35|488.85|490.97|488.47|491.56|489.06|490.93|488.43|153
1739835300000|2025-02-17 23:35:00|491.39|488.89|490.46|487.96|491.78|489.28|490.46|487.96|272
1739835600000|2025-02-17 23:40:00|490.44|487.94|489.47|486.97|490.6|488.1|489.37|486.87|289
1739835900000|2025-02-17 23:45:00|489.43|486.93|490.34|487.84|490.38|487.88|489.23|486.73|224
1739836200000|2025-02-17 23:50:00|490.33|487.83|490.99|488.49|491.26|488.76|490.05|487.55|275
1739836500000|2025-02-17 23:55:00|490.97|488.47|491.05|488.55|491.12|488.62|490.6|488.1|185
1739836800000|2025-02-18 00:00:00|491.04|488.54|490.95|488.45|491.43|488.93|490.21|487.71|532
1739837100000|2025-02-18 00:05:00|490.97|488.47|491.79|489.29|492.8|490.3|490.86|488.36|506
1739837400000|2025-02-18 00:10:00|491.78|489.28|490.77|488.27|491.78|489.28|490.31|487.81|271
1739837700000|2025-02-18 00:15:00|490.78|488.28|489.27|486.77|490.97|488.47|489.13|486.63|372
1739838000000|2025-02-18 00:20:00|489.26|486.76|487.08|484.58|489.29|486.79|487.08|484.58|419
1739838300000|2025-02-18 00:25:00|487.1|484.6|486.15|483.65|487.83|485.33|486.13|483.63|529
1739838600000|2025-02-18 00:30:00|486.13|483.63|487.38|484.88|487.39|484.89|486|483.5|457
1739838900000|2025-02-18 00:35:00|487.45|484.95|486.39|483.89|488.23|485.73|486.17|483.67|308
1739839200000|2025-02-18 00:40:00|486.38|483.88|487.02|484.52|487.44|484.94|486.32|483.82|295
1739839500000|2025-02-18 00:45:00|487.04|484.54|487.81|485.31|489.05|486.55|486.99|484.49|403
1739839800000|2025-02-18 00:50:00|487.8|485.3|486.87|484.37|488.31|485.81|486.55|484.05|338
1739840100000|2025-02-18 00:55:00|486.78|484.28|487.34|484.84|487.6|485.1|486.74|484.24|344
1739840400000|2025-02-18 01:00:00|487.35|484.85|486.66|484.16|487.75|485.25|486.35|483.85|387
1739840700000|2025-02-18 01:05:00|486.69|484.19|489.49|486.99|490.28|487.78|486.6|484.1|451
1739841000000|2025-02-18 01:10:00|489.4|486.9|488.75|486.25|490.2|487.7|488.62|486.12|464
1739841300000|2025-02-18 01:15:00|488.8|486.3|489.57|487.07|490.04|487.54|488.42|485.92|381
1739841600000|2025-02-18 01:20:00|489.58|487.08|489.92|487.42|490.29|487.79|488.49|485.99|374
1739841900000|2025-02-18 01:25:00|489.94|487.44|488.6|486.1|490.37|487.87|488.36|485.86|382
1739842200000|2025-02-18 01:30:00|488.61|486.11|489.19|486.69|489.34|486.84|488.37|485.87|359
1739842500000|2025-02-18 01:35:00|489.18|486.68|491.06|488.56|491.19|488.69|489.15|486.65|375
1739842800000|2025-02-18 01:40:00|491.05|488.55|490.68|488.18|491.35|488.85|490.12|487.62|264
1739843100000|2025-02-18 01:45:00|490.67|488.17|490.71|488.21|491.17|488.67|489.82|487.32|325
1739843400000|2025-02-18 01:50:00|490.7|488.2|491.98|489.48|492.47|489.97|490.68|488.18|366
1739843700000|2025-02-18 01:55:00|491.92|489.42|492.17|489.67|492.77|490.27|491.77|489.27|316
1739844000000|2025-02-18 02:00:00|492.16|489.66|491.58|489.08|493.51|491.01|491.58|489.08|398
1739844300000|2025-02-18 02:05:00|491.54|489.04|491.23|488.73|491.91|489.41|490.78|488.28|338
1739844600000|2025-02-18 02:10:00|491.17|488.67|490.99|488.49|491.34|488.84|490.53|488.03|242
1739844900000|2025-02-18 02:15:00|490.96|488.46|489.7|487.2|491.15|488.65|489.49|486.99|313
1739845200000|2025-02-18 02:20:00|489.69|487.19|490.43|487.93|490.82|488.32|489.53|487.03|258
1739845500000|2025-02-18 02:25:00|490.44|487.94|491.63|489.13|491.63|489.13|490.44|487.94|213
1739845800000|2025-02-18 02:30:00|491.64|489.14|491.84|489.34|492.24|489.74|490.75|488.25|379
1739846100000|2025-02-18 02:35:00|491.85|489.35|491.2|488.7|491.95|489.45|490.3|487.8|283
1739846400000|2025-02-18 02:40:00|491.12|488.62|491.29|488.79|491.53|489.03|490.59|488.09|270
1739846700000|2025-02-18 02:45:00|491.3|488.8|491.25|488.75|491.51|489.01|490.64|488.14|369
1739847000000|2025-02-18 02:50:00|491.28|488.78|491.09|488.59|492.03|489.53|491.07|488.57|286
1739847300000|2025-02-18 02:55:00|491.08|488.58|490.77|488.27|491.1|488.6|490.16|487.66|187
1739847600000|2025-02-18 03:00:00|490.79|488.29|491.33|488.83|491.63|489.13|489.37|486.87|408
1739847900000|2025-02-18 03:05:00|491.35|488.85|492.38|489.88|492.58|490.08|491|488.5|269
1739848200000|2025-02-18 03:10:00|492.37|489.87|491.49|488.99|492.61|490.11|491.33|488.83|303
1739848500000|2025-02-18 03:15:00|491.48|488.98|490.55|488.05|491.92|489.42|490.01|487.51|384
1739848800000|2025-02-18 03:20:00|490.56|488.06|490.61|488.11|491.07|488.57|490.03|487.53|338
1739849100000|2025-02-18 03:25:00|490.45|487.95|491.47|488.97|491.91|489.41|490|487.5|359
1739849400000|2025-02-18 03:30:00|491.46|488.96|492.41|489.91|492.97|490.47|491.1|488.6|465
1739849700000|2025-02-18 03:35:00|492.37|489.87|492.19|489.69|492.77|490.27|492.07|489.57|327
1739850000000|2025-02-18 03:40:00|492.2|489.7|492.03|489.53|492.47|489.97|491.86|489.36|357
1739850300000|2025-02-18 03:45:00|492.02|489.52|491.32|488.82|492.19|489.69|490.9|488.4|347
1739850600000|2025-02-18 03:50:00|491.31|488.81|491.36|488.86|492.06|489.56|490.97|488.47|370
1739850900000|2025-02-18 03:55:00|491.37|488.87|492.36|489.86|492.56|490.06|491.16|488.66|337
1739851200000|2025-02-18 04:00:00|492.34|489.84|492.43|489.93|492.49|489.99|491.3|488.8|483
1739851500000|2025-02-18 04:05:00|492.44|489.94|493.24|490.74|493.63|491.13|492.41|489.91|252
1739851800000|2025-02-18 04:10:00|493.27|490.77|492.26|489.76|493.52|491.02|492.26|489.76|322
1739852100000|2025-02-18 04:15:00|492.25|489.75|490.4|487.9|492.25|489.75|490.16|487.66|399
1739852400000|2025-02-18 04:20:00|490.39|487.89|490.46|487.96|491.5|489|490.3|487.8|371
1739852700000|2025-02-18 04:25:00|490.41|487.91|489.56|487.06|491.01|488.51|489.52|487.02|325
1739853000000|2025-02-18 04:30:00|489.5|487|488.39|485.89|490.41|487.91|487.93|485.43|540
1739853300000|2025-02-18 04:35:00|488.38|485.88|490.07|487.57|490.7|488.2|488.12|485.62|502
1739853600000|2025-02-18 04:40:00|490.06|487.56|490.48|487.98|490.64|488.14|489.62|487.12|434
1739853900000|2025-02-18 04:45:00|490.47|487.97|488.29|485.79|490.78|488.28|488.22|485.72|487
1739854200000|2025-02-18 04:50:00|488.45|485.95|487.79|485.29|489.27|486.77|487.45|484.95|494
1739854500000|2025-02-18 04:55:00|487.65|485.15|489.05|486.55|489.37|486.87|487.64|485.14|304
1739854800000|2025-02-18 05:00:00|489.06|486.56|488.56|486.06|490.09|487.59|488.2|485.7|629
1739855100000|2025-02-18 05:05:00|488.46|485.96|488.54|486.04|489.49|486.99|487.98|485.48|487
1739855400000|2025-02-18 05:10:00|488.53|486.03|487.57|485.07|489.4|486.9|487.47|484.97|497
1739855700000|2025-02-18 05:15:00|487.56|485.06|485.17|482.67|487.64|485.14|485.17|482.67|532
1739856000000|2025-02-18 05:20:00|485.15|482.65|484.3|481.8|485.88|483.38|483.36|480.86|782
1739856300000|2025-02-18 05:25:00|484.29|481.79|485.02|482.52|485.33|482.83|483.89|481.39|631
1739856600000|2025-02-18 05:30:00|485|482.5|484.27|481.77|485.73|483.23|483.57|481.07|750
1739856900000|2025-02-18 05:35:00|484.26|481.76|483.52|481.02|484.51|482.01|482.66|480.16|648
1739857200000|2025-02-18 05:40:00|483.51|481.01|482.93|480.43|484.44|481.94|482.59|480.09|615
1739857500000|2025-02-18 05:45:00|482.92|480.42|480.93|478.43|483.07|480.57|480.66|478.16|703
1739857800000|2025-02-18 05:50:00|480.92|478.42|481.2|478.7|482.3|479.8|480.64|478.14|661
1739858100000|2025-02-18 05:55:00|481.19|478.69|480.5|478|482.17|479.67|479.47|476.97|669
1739858400000|2025-02-18 06:00:00|480.51|478.01|476.46|473.96|481.06|478.56|475.53|473.03|782
1739858700000|2025-02-18 06:05:00|476.47|473.97|475.04|472.54|476.68|474.18|473.86|471.36|852
1739859000000|2025-02-18 06:10:00|475.18|472.68|472|469.5|475.32|472.82|472|469.5|849
1739859300000|2025-02-18 06:15:00|471.97|469.47|475.14|472.64|476.26|473.76|471.97|469.47|836
1739859600000|2025-02-18 06:20:00|475.16|472.66|474.67|472.17|475.62|473.12|472.26|469.76|790
1739859900000|2025-02-18 06:25:00|474.66|472.16|475.13|472.63|475.41|472.91|474.13|471.63|663
1739860200000|2025-02-18 06:30:00|475.12|472.62|473.21|470.71|475.2|472.7|469.89|467.39|920
1739860500000|2025-02-18 06:35:00|473.18|470.68|472.25|469.75|473.85|471.35|471.75|469.25|819
1739860800000|2025-02-18 06:40:00|472.24|469.74|473.45|470.95|475.11|472.61|471.98|469.48|806
1739861100000|2025-02-18 06:45:00|472.89|470.39|474.64|472.14|475.34|472.84|472.73|470.23|761
1739861400000|2025-02-18 06:50:00|474.69|472.19|472.99|470.49|474.86|472.36|472.77|470.27|648
1739861700000|2025-02-18 06:55:00|472.91|470.41|471.64|469.14|473.04|470.54|470.97|468.47|730
1739862000000|2025-02-18 07:00:00|471.61|469.11|474.06|471.56|474.29|471.79|470.04|467.54|771
1739862300000|2025-02-18 07:05:00|474.05|471.55|471.63|469.13|474.26|471.76|471.36|468.86|835
1739862600000|2025-02-18 07:10:00|471.64|469.14|473.13|470.63|473.33|470.83|470.93|468.43|704
1739862900000|2025-02-18 07:15:00|473.05|470.55|474.32|471.82|474.86|472.36|472.6|470.1|725
1739863200000|2025-02-18 07:20:00|474.31|471.81|473.93|471.43|475.19|472.69|473.17|470.67|692
1739863500000|2025-02-18 07:25:00|473.92|471.42|474.64|472.14|475.37|472.87|473.8|471.3|731
1739863800000|2025-02-18 07:30:00|474.49|471.99|475.13|472.63|475.13|472.63|473.48|470.98|695
1739864100000|2025-02-18 07:35:00|475.12|472.62|475.42|472.92|476.16|473.66|474.75|472.25|644
1739864400000|2025-02-18 07:40:00|475.6|473.1|473.67|471.17|475.64|473.14|473.1|470.6|619
1739864700000|2025-02-18 07:45:00|473.66|471.16|473.15|470.65|474.74|472.24|473.04|470.54|610
1739865000000|2025-02-18 07:50:00|473.13|470.63|473.4|470.9|473.77|471.27|472.92|470.42|485
1739865300000|2025-02-18 07:55:00|473.39|470.89|473.3|470.8|474.06|471.56|473.07|470.57|437
1739865600000|2025-02-18 08:00:00|473.31|470.81|473.06|470.56|473.9|471.4|471.98|469.48|757
1739865900000|2025-02-18 08:05:00|473.05|470.55|472.61|470.11|473.09|470.59|470.83|468.33|694
1739866200000|2025-02-18 08:10:00|472.6|470.1|472.85|470.35|473.32|470.82|471.89|469.39|442
1739866500000|2025-02-18 08:15:00|472.84|470.34|472|469.5|473.48|470.98|471.96|469.46|575
1739866800000|2025-02-18 08:20:00|471.99|469.49|474.77|472.27|475.09|472.59|471.99|469.49|586
1739867100000|2025-02-18 08:25:00|474.79|472.29|475.39|472.89|476.14|473.64|474.42|471.92|420
1739867400000|2025-02-18 08:30:00|475.38|472.88|474.53|472.03|476.76|474.26|474.45|471.95|557
1739867700000|2025-02-18 08:35:00|474.55|472.05|472.69|470.19|474.86|472.36|472.49|469.99|528
1739868000000|2025-02-18 08:40:00|472.68|470.18|473.27|470.77|473.31|470.81|471.82|469.32|573
1739868300000|2025-02-18 08:45:00|473.26|470.76|470.09|467.59|473.79|471.29|469.44|466.94|674
1739868600000|2025-02-18 08:50:00|470.16|467.66|470.79|468.29|471.28|468.78|469.77|467.27|716
1739868900000|2025-02-18 08:55:00|470.7|468.2|470.77|468.27|471.36|468.86|469.55|467.05|494
1739869200000|2025-02-18 09:00:00|470.66|468.16|470.78|468.28|472.33|469.83|469.49|466.99|697
1739869500000|2025-02-18 09:05:00|470.77|468.27|469.95|467.45|471.3|468.8|469.55|467.05|704
1739869800000|2025-02-18 09:10:00|469.94|467.44|472.42|469.92|472.65|470.15|469.22|466.72|707
1739870100000|2025-02-18 09:15:00|472.47|469.97|474.98|472.48|475.98|473.48|472.37|469.87|659
1739870400000|2025-02-18 09:20:00|474.97|472.47|478.22|475.72|478.27|475.77|474.73|472.23|708
1739870700000|2025-02-18 09:25:00|478.21|475.71|478.6|476.1|479.74|477.24|478.12|475.62|767
1739871000000|2025-02-18 09:30:00|478.59|476.09|478.25|475.75|479.47|476.97|477.58|475.08|728
1739871300000|2025-02-18 09:35:00|478.1|475.6|476.91|474.41|478.15|475.65|476.48|473.98|630
1739871600000|2025-02-18 09:40:00|476.92|474.42|476.36|473.86|477.43|474.93|475.68|473.18|555
1739871900000|2025-02-18 09:45:00|476.35|473.85|477.54|475.04|478.1|475.6|476.02|473.52|649
1739872200000|2025-02-18 09:50:00|477.53|475.03|479.31|476.81|479.33|476.83|477.24|474.74|503
1739872500000|2025-02-18 09:55:00|479.3|476.8|480.45|477.95|480.61|478.11|479.17|476.67|537
1739872800000|2025-02-18 10:00:00|480.48|477.98|482.17|479.67|482.81|480.31|479.89|477.39|839
1739873100000|2025-02-18 10:05:00|482.13|479.63|480.5|478|482.33|479.83|480.21|477.71|633
1739873400000|2025-02-18 10:10:00|480.49|477.99|479.56|477.06|480.87|478.37|479.33|476.83|530
1739873700000|2025-02-18 10:15:00|479.62|477.12|479.22|476.72|480.67|478.17|479|476.5|565
1739874000000|2025-02-18 10:20:00|479.23|476.73|479.89|477.39|480.47|477.97|479.11|476.61|514
1739874300000|2025-02-18 10:25:00|479.84|477.34|479.19|476.69|480.04|477.54|478.79|476.29|489
1739874600000|2025-02-18 10:30:00|479.18|476.68|479.31|476.81|479.58|477.08|478.29|475.79|561
1739874900000|2025-02-18 10:35:00|479.3|476.8|480.97|478.47|481.03|478.53|478.37|475.87|569
1739875200000|2025-02-18 10:40:00|480.96|478.46|481.47|478.97|482.12|479.62|480.52|478.02|659
1739875500000|2025-02-18 10:45:00|481.46|478.96|480.29|477.79|481.74|479.24|480.09|477.59|522
1739875800000|2025-02-18 10:50:00|480.17|477.67|479.36|476.86|480.34|477.84|479.34|476.84|545
1739876100000|2025-02-18 10:55:00|479.19|476.69|479|476.5|479.81|477.31|478.74|476.24|422
1739876400000|2025-02-18 11:00:00|479.03|476.53|478.45|475.95|479.33|476.83|477.66|475.16|636
1739876700000|2025-02-18 11:05:00|478.48|475.98|478.6|476.1|481.36|478.86|477.73|475.23|686
1739877000000|2025-02-18 11:10:00|478.59|476.09|478.83|476.33|479.52|477.02|478.43|475.93|531
1739877300000|2025-02-18 11:15:00|478.97|476.47|478.01|475.51|479.91|477.41|478|475.5|490
1739877600000|2025-02-18 11:20:00|478|475.5|481.1|478.6|481.14|478.64|477.42|474.92|791
1739877900000|2025-02-18 11:25:00|481.07|478.57|480.33|477.83|481.28|478.78|478.71|476.21|530
1739878200000|2025-02-18 11:30:00|480.34|477.84|480.2|477.7|481.5|479|479.93|477.43|642
1739878500000|2025-02-18 11:35:00|480.21|477.71|478.98|476.48|480.48|477.98|478.07|475.57|590
1739878800000|2025-02-18 11:40:00|479.11|476.61|479.01|476.51|479.37|476.87|477.31|474.81|612
1739879100000|2025-02-18 11:45:00|478.75|476.25|480.49|477.99|480.77|478.27|477.94|475.44|764
1739879400000|2025-02-18 11:50:00|480.48|477.98|479.39|476.89|480.8|478.3|478.97|476.47|470
1739879700000|2025-02-18 11:55:00|479.43|476.93|478.83|476.33|479.45|476.95|476.61|474.11|659
1739880000000|2025-02-18 12:00:00|478.82|476.32|478.3|475.8|479.27|476.77|477.92|475.42|510
1739880300000|2025-02-18 12:05:00|478.29|475.79|479.6|477.1|480.73|478.23|478.06|475.56|568
1739880600000|2025-02-18 12:10:00|479.57|477.07|479.24|476.74|479.89|477.39|477.82|475.32|604
1739880900000|2025-02-18 12:15:00|479.23|476.73|479.89|477.39|480.4|477.9|479.02|476.52|623
1739881200000|2025-02-18 12:20:00|479.65|477.15|478.52|476.02|479.9|477.4|477.58|475.08|574
1739881500000|2025-02-18 12:25:00|478.54|476.04|479.47|476.97|479.84|477.34|478.53|476.03|443
1739881800000|2025-02-18 12:30:00|479.48|476.98|481.08|478.58|481.36|478.86|478.81|476.31|629
1739882100000|2025-02-18 12:35:00|481.09|478.59|483.07|480.57|483.41|480.91|481.08|478.58|811
1739882400000|2025-02-18 12:40:00|483.02|480.52|482.8|480.3|484.07|481.57|482.56|480.06|691
1739882700000|2025-02-18 12:45:00|482.89|480.39|481.33|478.83|483.6|481.1|481.05|478.55|617
1739883000000|2025-02-18 12:50:00|481.44|478.94|481.94|479.44|482.46|479.96|480.85|478.35|552
1739883300000|2025-02-18 12:55:00|482|479.5|483.18|480.68|483.49|480.99|481.82|479.32|506
1739883600000|2025-02-18 13:00:00|483.02|480.52|482.33|479.83|484.37|481.87|482.16|479.66|629
1739883900000|2025-02-18 13:05:00|482.19|479.69|480.64|478.14|482.84|480.34|480.45|477.95|648
1739884200000|2025-02-18 13:10:00|480.62|478.12|481.84|479.34|481.86|479.36|480.45|477.95|549
1739884500000|2025-02-18 13:15:00|481.86|479.36|480.68|478.18|482.61|480.11|479.55|477.05|681
1739884800000|2025-02-18 13:20:00|480.64|478.14|480.27|477.77|481.36|478.86|479.92|477.42|596
1739885100000|2025-02-18 13:25:00|480.23|477.73|480.15|477.65|480.61|478.11|479.33|476.83|496
1739885400000|2025-02-18 13:30:00|480.08|477.58|480.91|478.41|481.08|478.58|478.83|476.33|579
1739885700000|2025-02-18 13:35:00|480.9|478.4|480.35|477.85|481.68|479.18|480.35|477.85|508
1739886000000|2025-02-18 13:40:00|480.34|477.84|480.51|478.01|481.61|479.11|479.69|477.19|464
1739886300000|2025-02-18 13:45:00|480.5|478|480.45|477.95|481.73|479.23|480.26|477.76|533
1739886600000|2025-02-18 13:50:00|480.36|477.86|480.5|478|481.05|478.55|479.31|476.81|576
1739886900000|2025-02-18 13:55:00|480.48|477.98|481.02|478.52|481.19|478.69|480.35|477.85|392
1739887200000|2025-02-18 14:00:00|481.2|478.7|482.22|479.72|482.61|480.11|479.55|477.05|576
1739887500000|2025-02-18 14:05:00|482.27|479.77|482.07|479.57|482.54|480.04|481.22|478.72|509
1739887800000|2025-02-18 14:10:00|482.08|479.58|482.39|479.89|483.68|481.18|481.73|479.23|562
1739888100000|2025-02-18 14:15:00|482.43|479.93|482.74|480.24|483.39|480.89|482.1|479.6|549
1739888400000|2025-02-18 14:20:00|482.72|480.22|484.86|482.36|484.91|482.41|482.66|480.16|714
1739888700000|2025-02-18 14:25:00|484.85|482.35|482.98|480.48|485.65|483.15|482.76|480.26|659
1739889000000|2025-02-18 14:30:00|482.99|480.49|480.94|478.44|483.57|481.07|480.55|478.05|788
1739889300000|2025-02-18 14:35:00|480.97|478.47|478.14|475.64|481.14|478.64|477.18|474.68|877
1739889600000|2025-02-18 14:40:00|477.93|475.43|476.24|473.74|478.65|476.15|475.41|472.91|823
1739889900000|2025-02-18 14:45:00|476.42|473.92|473.24|470.74|476.9|474.4|471.8|469.3|925
1739890200000|2025-02-18 14:50:00|473.23|470.73|475.46|472.96|475.75|473.25|471.97|469.47|720
1739890500000|2025-02-18 14:55:00|475.51|473.01|475.51|473.01|476.1|473.6|474.62|472.12|625
1739890800000|2025-02-18 15:00:00|475.5|473|475.66|473.16|475.82|473.32|473.88|471.38|779
1739891100000|2025-02-18 15:05:00|475.68|473.18|476.21|473.71|476.89|474.39|474.9|472.4|722
1739891400000|2025-02-18 15:10:00|476.2|473.7|474.72|472.22|476.3|473.8|473.55|471.05|740
1739891700000|2025-02-18 15:15:00|474.71|472.21|471.82|469.32|475.61|473.11|471.72|469.22|767
1739892000000|2025-02-18 15:20:00|471.87|469.37|473.21|470.71|473.3|470.8|471.4|468.9|809
1739892300000|2025-02-18 15:25:00|473.22|470.72|471.02|468.52|473.62|471.12|469.55|467.05|779
1739892600000|2025-02-18 15:30:00|471.04|468.54|471.35|468.85|472.68|470.18|470|467.5|896
1739892900000|2025-02-18 15:35:00|471.46|468.96|471.18|468.68|471.72|469.22|467.92|465.42|934
1739893200000|2025-02-18 15:40:00|471.29|468.79|470.26|467.76|472.76|470.26|469.98|467.48|847
1739893500000|2025-02-18 15:45:00|470.27|467.77|467.15|464.65|471.32|468.82|466.15|463.65|914
1739893800000|2025-02-18 15:50:00|467.14|464.64|466.83|464.33|467.72|465.22|464.36|461.86|864
1739894100000|2025-02-18 15:55:00|466.88|464.38|467.62|465.12|468.64|466.14|466.79|464.29|765
1739894400000|2025-02-18 16:00:00|467.89|465.39|469.04|466.54|470.08|467.58|466.41|463.91|885
1739894700000|2025-02-18 16:05:00|468.99|466.49|468.96|466.46|469.7|467.2|467.89|465.39|854
1739895000000|2025-02-18 16:10:00|468.95|466.45|468.26|465.76|471.06|468.56|468.21|465.71|779
1739895300000|2025-02-18 16:15:00|468.03|465.53|469.9|467.4|470.1|467.6|466.4|463.9|889
1739895600000|2025-02-18 16:20:00|469.77|467.27|466.43|463.93|470.11|467.61|465.79|463.29|776
1739895900000|2025-02-18 16:25:00|466.32|463.82|465.19|462.69|467.83|465.33|465.07|462.57|751
1739896200000|2025-02-18 16:30:00|465.18|462.68|464.16|461.66|466.48|463.98|463.81|461.31|937
1739896500000|2025-02-18 16:35:00|464.19|461.69|460.93|458.43|464.64|462.14|459.98|457.48|888
1739896800000|2025-02-18 16:40:00|460.89|458.39|462.45|459.95|462.85|460.35|460.23|457.73|998
1739897100000|2025-02-18 16:45:00|462.44|459.94|463.7|461.2|463.91|461.41|461.35|458.85|895
1739897400000|2025-02-18 16:50:00|463.72|461.22|464.51|462.01|465.05|462.55|462.9|460.4|843
1739897700000|2025-02-18 16:55:00|464.91|462.41|461.35|458.85|465.29|462.79|460.97|458.47|864
1739898000000|2025-02-18 17:00:00|461.36|458.86|464.55|462.05|464.82|462.32|461.33|458.83|791
1739898300000|2025-02-18 17:05:00|464.58|462.08|464.95|462.45|465.77|463.27|463.46|460.96|757
1739898600000|2025-02-18 17:10:00|464.93|462.43|464.68|462.18|465.51|463.01|463.53|461.03|580
1739898900000|2025-02-18 17:15:00|464.67|462.17|462.7|460.2|464.67|462.17|462.01|459.51|764
1739899200000|2025-02-18 17:20:00|462.74|460.24|462.06|459.56|463.83|461.33|461.37|458.87|785
1739899500000|2025-02-18 17:25:00|462.19|459.69|461.27|458.77|462.5|460|460.76|458.26|844
1739899800000|2025-02-18 17:30:00|461.28|458.78|459.56|457.06|461.49|458.99|458.09|455.59|912
1739900100000|2025-02-18 17:35:00|459.63|457.13|461.89|459.39|461.92|459.42|459.31|456.81|843
1739900400000|2025-02-18 17:40:00|461.88|459.38|462.49|459.99|463.6|461.1|461.68|459.18|769
1739900700000|2025-02-18 17:45:00|462.69|460.19|463.25|460.75|463.51|461.01|461.92|459.42|771
1739901000000|2025-02-18 17:50:00|463.28|460.78|465.5|463|465.7|463.2|463.13|460.63|742
1739901300000|2025-02-18 17:55:00|465.49|462.99|465.12|462.62|465.79|463.29|464.03|461.53|647
1739901600000|2025-02-18 18:00:00|465.11|462.61|467.67|465.17|468.26|465.76|463.3|460.8|832
1739901900000|2025-02-18 18:05:00|467.64|465.14|465.7|463.2|467.85|465.35|465.36|462.86|730
1739902200000|2025-02-18 18:10:00|465.69|463.19|466.94|464.44|466.96|464.46|465.35|462.85|745
1739902500000|2025-02-18 18:15:00|466.91|464.41|467.54|465.04|467.62|465.12|466.09|463.59|687
1739902800000|2025-02-18 18:20:00|467.5|465|468.36|465.86|468.57|466.07|466.97|464.47|646
1739903100000|2025-02-18 18:25:00|468.35|465.85|468.09|465.59|468.55|466.05|467.71|465.21|594
1739903400000|2025-02-18 18:30:00|468.1|465.6|467.14|464.64|468.1|465.6|466.43|463.93|579
1739903700000|2025-02-18 18:35:00|466.93|464.43|467.2|464.7|467.53|465.03|466|463.5|628
1739904000000|2025-02-18 18:40:00|467.22|464.72|470.74|468.24|471.02|468.52|466.78|464.28|642
1739904300000|2025-02-18 18:45:00|470.66|468.16|470.78|468.28|471.43|468.93|469.51|467.01|649
1739904600000|2025-02-18 18:50:00|470.98|468.48|470.2|467.7|472.47|469.97|470.19|467.69|636
1739904900000|2025-02-18 18:55:00|470.19|467.69|468.66|466.16|470.45|467.95|468.51|466.01|349
1739905200000|2025-02-18 19:00:00|468.6|466.1|467.35|464.85|468.6|466.1|467.08|464.58|527
1739905500000|2025-02-18 19:05:00|467.49|464.99|467.75|465.25|468.29|465.79|466.2|463.7|702
1739905800000|2025-02-18 19:10:00|467.76|465.26|468.42|465.92|468.42|465.92|467.33|464.83|545
1739906100000|2025-02-18 19:15:00|468.41|465.91|467.23|464.73|469.55|467.05|466.84|464.34|598
1739906400000|2025-02-18 19:20:00|467.33|464.83|466.97|464.47|467.77|465.27|466.74|464.24|383
1739906700000|2025-02-18 19:25:00|467.16|464.66|466.94|464.44|467.64|465.14|466.76|464.26|514
1739907000000|2025-02-18 19:30:00|466.93|464.43|466.53|464.03|466.95|464.45|466.04|463.54|531
1739907300000|2025-02-18 19:35:00|466.52|464.02|466.44|463.94|466.87|464.37|465.59|463.09|427
1739907600000|2025-02-18 19:40:00|466.43|463.93|468.07|465.57|468.57|466.07|466.43|463.93|408
1739907900000|2025-02-18 19:45:00|468.08|465.58|471.21|468.71|472|469.5|467.84|465.34|575
1739908200000|2025-02-18 19:50:00|471.27|468.77|470.51|468.01|471.85|469.35|470.48|467.98|448
1739908500000|2025-02-18 19:55:00|470.5|468|469.43|466.93|470.5|468|468.9|466.4|466
1739908800000|2025-02-18 20:00:00|469.5|467|468.57|466.07|469.67|467.17|468.22|465.72|534
1739909100000|2025-02-18 20:05:00|468.56|466.06|470.56|468.06|470.56|468.06|468.17|465.67|481
1739909400000|2025-02-18 20:10:00|470.67|468.17|471.71|469.21|471.92|469.42|470.21|467.71|399
1739909700000|2025-02-18 20:15:00|471.7|469.2|470.92|468.42|471.7|469.2|469.81|467.31|388
1739910000000|2025-02-18 20:20:00|470.91|468.41|470.75|468.25|471.5|469|470.18|467.68|454
1739910300000|2025-02-18 20:25:00|470.72|468.22|470.76|468.26|471|468.5|470.07|467.57|260
1739910600000|2025-02-18 20:30:00|470.73|468.23|470.07|467.57|470.93|468.43|469.78|467.28|450
1739910900000|2025-02-18 20:35:00|470.06|467.56|467.58|465.08|470.38|467.88|467.47|464.97|409
1739911200000|2025-02-18 20:40:00|467.57|465.07|468.7|466.2|469.28|466.78|467.22|464.72|564
1739911500000|2025-02-18 20:45:00|468.51|466.01|468.48|465.98|469.49|466.99|467.98|465.48|580
1739911800000|2025-02-18 20:50:00|468.47|465.97|468.72|466.22|469.52|467.02|468.32|465.82|542
1739912100000|2025-02-18 20:55:00|468.73|466.23|469.9|467.4|470.52|468.02|468.73|466.23|582
1739912400000|2025-02-18 21:00:00|469.78|467.28|473.48|470.98|473.49|470.99|469.28|466.78|710
1739912700000|2025-02-18 21:05:00|473.47|470.97|473.74|471.24|474.64|472.14|471.77|469.27|804
1739913000000|2025-02-18 21:10:00|473.73|471.23|473.15|470.65|474.8|472.3|472.67|470.17|646
1739913300000|2025-02-18 21:15:00|473|470.5|473.74|471.24|473.83|471.33|472|469.5|668
1739913600000|2025-02-18 21:20:00|473.56|471.06|475.78|473.28|476.16|473.66|473.14|470.64|629
1739913900000|2025-02-18 21:25:00|476.04|473.54|475.46|472.96|476.34|473.84|475.13|472.63|431
1739914200000|2025-02-18 21:30:00|475.45|472.95|474.27|471.77|476.06|473.56|474.08|471.58|639
1739914500000|2025-02-18 21:35:00|474.25|471.75|474.42|471.92|475.17|472.67|473.9|471.4|457
1739914800000|2025-02-18 21:40:00|474.41|471.91|473.59|471.09|474.5|472|473.39|470.89|362
1739915100000|2025-02-18 21:45:00|473.6|471.1|472.69|470.19|473.97|471.47|471.84|469.34|576
1739915400000|2025-02-18 21:50:00|472.73|470.23|472.75|470.25|473.14|470.64|472.2|469.7|282
1739915700000|2025-02-18 21:55:00|472.62|470.12|474.06|471.56|474.31|471.81|472.52|470.02|347
1739916000000|2025-02-18 22:00:00|474.25|471.75|474.51|472.01|474.59|472.09|473.39|470.89|467
1739916300000|2025-02-18 22:05:00|474.49|471.99|473.96|471.46|474.56|472.06|473.3|470.8|348
1739916600000|2025-02-18 22:10:00|474.01|471.51|475.14|472.64|475.2|472.7|473.92|471.42|364
1739916900000|2025-02-18 22:15:00|474.94|472.44|474.4|471.9|475.21|472.71|473.9|471.4|403
1739917200000|2025-02-18 22:20:00|474.37|471.87|476.2|473.7|476.72|474.22|474.08|471.58|269
1739917500000|2025-02-18 22:25:00|476.32|473.82|477.65|475.15|477.75|475.25|476.12|473.62|284
1739917800000|2025-02-18 22:30:00|477.66|475.16|477.86|475.36|478.7|476.2|477.66|475.16|314
1739918100000|2025-02-18 22:35:00|477.87|475.37|477.59|475.09|478.69|476.19|477.26|474.76|388
1739918400000|2025-02-18 22:40:00|477.6|475.1|477.22|474.72|477.98|475.48|477.07|474.57|236
1739918700000|2025-02-18 22:45:00|477.23|474.73|476.34|473.84|477.23|474.73|476.22|473.72|119
1739919000000|2025-02-18 22:50:00|476.35|473.85|476.14|473.64|476.55|474.05|475.96|473.46|174
1739919300000|2025-02-18 22:55:00|476.2|473.7|475.76|473.26|476.82|474.32|475.64|473.14|241
1739919600000|2025-02-18 23:00:00|475.75|473.25|476.21|473.71|476.25|473.75|474.16|471.66|608
1739919900000|2025-02-18 23:05:00|476.17|473.67|476.78|474.28|476.87|474.37|475.86|473.36|420
1739920200000|2025-02-18 23:10:00|476.79|474.29|477.1|474.6|477.99|475.49|476.64|474.14|395
1739920500000|2025-02-18 23:15:00|477.09|474.59|478.08|475.58|478.31|475.81|476.78|474.28|336
1739920800000|2025-02-18 23:20:00|478.12|475.62|478.55|476.05|479.19|476.69|478.01|475.51|216
1739921100000|2025-02-18 23:25:00|478.56|476.06|479.22|476.72|479.27|476.77|478.47|475.97|296
1739921400000|2025-02-18 23:30:00|479.13|476.63|478.29|475.79|479.47|476.97|478.2|475.7|330
1739921700000|2025-02-18 23:35:00|478.27|475.77|478.18|475.68|478.87|476.37|477.55|475.05|275
1739922000000|2025-02-18 23:40:00|478.19|475.69|477.87|475.37|478.59|476.09|477.66|475.16|275
1739922300000|2025-02-18 23:45:00|477.97|475.47|477.45|474.95|478.24|475.74|477.23|474.73|267
1739922600000|2025-02-18 23:50:00|477.44|474.94|478.52|476.02|478.81|476.31|477.27|474.77|235
1739922900000|2025-02-18 23:55:00|478.48|475.98|479.08|476.58|479.11|476.61|478.19|475.69|224
1739923200000|2025-02-19 00:00:00|479.09|476.59|478.72|476.22|479.43|476.93|477.55|475.05|506
1739923500000|2025-02-19 00:05:00|478.69|476.19|480.17|477.67|480.73|478.23|478.69|476.19|480
1739923800000|2025-02-19 00:10:00|480.18|477.68|479.17|476.67|480.58|478.08|479.05|476.55|324
1739924100000|2025-02-19 00:15:00|479.52|477.02|480.83|478.33|480.97|478.47|479.34|476.84|286
1739924400000|2025-02-19 00:20:00|480.84|478.34|479.97|477.47|481.05|478.55|479.5|477|392
1739924700000|2025-02-19 00:25:00|479.98|477.48|478.82|476.32|480.25|477.75|478.62|476.12|408
1739925000000|2025-02-19 00:30:00|478.83|476.33|478.05|475.55|478.83|476.33|477.33|474.83|450
1739925300000|2025-02-19 00:35:00|478.04|475.54|478.79|476.29|479.24|476.74|477.95|475.45|325
1739925600000|2025-02-19 00:40:00|478.74|476.24|477.99|475.49|478.74|476.24|477.27|474.77|513
1739925900000|2025-02-19 00:45:00|477.97|475.47|477.96|475.46|479.14|476.64|477.42|474.92|495
1739926200000|2025-02-19 00:50:00|477.95|475.45|476.44|473.94|478.45|475.95|476.24|473.74|545
1739926500000|2025-02-19 00:55:00|476.45|473.95|476.13|473.63|476.73|474.23|475.55|473.05|439
1739926800000|2025-02-19 01:00:00|476.31|473.81|475.16|472.66|477.01|474.51|474.55|472.05|550
1739927100000|2025-02-19 01:05:00|475.17|472.67|475.78|473.28|475.87|473.37|475.06|472.56|455
1739927400000|2025-02-19 01:10:00|475.77|473.27|474.11|471.61|475.77|473.27|474.1|471.6|406
1739927700000|2025-02-19 01:15:00|474.09|471.59|473.33|470.83|474.19|471.69|472.71|470.21|555
1739928000000|2025-02-19 01:20:00|473.32|470.82|473.67|471.17|474.7|472.2|473.03|470.53|532
1739928300000|2025-02-19 01:25:00|473.77|471.27|475.21|472.71|475.33|472.83|473.6|471.1|323
1739928600000|2025-02-19 01:30:00|475.41|472.91|475.22|472.72|476.53|474.03|474.65|472.15|478
1739928900000|2025-02-19 01:35:00|475.34|472.84|474.22|471.72|475.73|473.23|473.81|471.31|504
1739929200000|2025-02-19 01:40:00|474.23|471.73|475.52|473.02|475.59|473.09|474.1|471.6|419
1739929500000|2025-02-19 01:45:00|475.51|473.01|475.42|472.92|476.79|474.29|475.24|472.74|421
1739929800000|2025-02-19 01:50:00|475.43|472.93|474.74|472.24|476.21|473.71|474.73|472.23|394
1739930100000|2025-02-19 01:55:00|474.68|472.18|476.57|474.07|476.57|474.07|474.67|472.17|377
1739930400000|2025-02-19 02:00:00|476.61|474.11|477.06|474.56|477.48|474.98|476.43|473.93|499
1739930700000|2025-02-19 02:05:00|477.04|474.54|479.63|477.13|479.69|477.19|476.97|474.47|524
1739931000000|2025-02-19 02:10:00|479.64|477.14|479.19|476.69|480.45|477.95|478.8|476.3|552
1739931300000|2025-02-19 02:15:00|479.1|476.6|478|475.5|479.63|477.13|477.71|475.21|508
1739931600000|2025-02-19 02:20:00|478.01|475.51|479.24|476.74|479.52|477.02|478.01|475.51|500
1739931900000|2025-02-19 02:25:00|479.25|476.75|478.4|475.9|479.77|477.27|478.09|475.59|337
1739932200000|2025-02-19 02:30:00|478.22|475.72|479.06|476.56|479.65|477.15|477.99|475.49|446
1739932500000|2025-02-19 02:35:00|479|476.5|479.01|476.51|479.48|476.98|478.38|475.88|503
1739932800000|2025-02-19 02:40:00|479.02|476.52|479.98|477.48|480.1|477.6|478.7|476.2|415
1739933100000|2025-02-19 02:45:00|479.94|477.44|481.33|478.83|481.68|479.18|479.94|477.44|470
1739933400000|2025-02-19 02:50:00|481.61|479.11|480.52|478.02|482.06|479.56|480.44|477.94|451
1739933700000|2025-02-19 02:55:00|480.53|478.03|480.85|478.35|481.01|478.51|480.3|477.8|442
1739934000000|2025-02-19 03:00:00|480.99|478.49|479.17|476.67|481.04|478.54|478.98|476.48|552
1739934300000|2025-02-19 03:05:00|479.18|476.68|478.85|476.35|480.07|477.57|478.65|476.15|574
1739934600000|2025-02-19 03:10:00|478.84|476.34|478.75|476.25|479.43|476.93|478.21|475.71|506
1739934900000|2025-02-19 03:15:00|478.58|476.08|477.61|475.11|478.9|476.4|477.55|475.05|535
1739935200000|2025-02-19 03:20:00|477.62|475.12|477.8|475.3|478.43|475.93|477.32|474.82|480
1739935500000|2025-02-19 03:25:00|477.78|475.28|478.27|475.77|478.86|476.36|477.73|475.23|347
1739935800000|2025-02-19 03:30:00|478.45|475.95|478.8|476.3|478.84|476.34|476.96|474.46|333
1739936100000|2025-02-19 03:35:00|478.82|476.32|478.3|475.8|478.98|476.48|477.8|475.3|255
1739936400000|2025-02-19 03:40:00|478.33|475.83|478.97|476.47|479.62|477.12|478.29|475.79|324
1739936700000|2025-02-19 03:45:00|478.96|476.46|480.38|477.88|480.8|478.3|478.87|476.37|457
1739937000000|2025-02-19 03:50:00|480.37|477.87|480.2|477.7|481.04|478.54|480.13|477.63|182
1739937300000|2025-02-19 03:55:00|480.26|477.76|480.07|477.57|480.82|478.32|479.79|477.29|287
1739937600000|2025-02-19 04:00:00|480.09|477.59|479.82|477.32|481.27|478.77|479.47|476.97|434
1739937900000|2025-02-19 04:05:00|479.88|477.38|478.71|476.21|479.98|477.48|478.69|476.19|363
1739938200000|2025-02-19 04:10:00|478.73|476.23|478.06|475.56|479.28|476.78|477.8|475.3|400
1739938500000|2025-02-19 04:15:00|478.18|475.68|476.82|474.32|478.39|475.89|476.74|474.24|385
1739938800000|2025-02-19 04:20:00|476.83|474.33|477.34|474.84|477.61|475.11|476.47|473.97|457
1739939100000|2025-02-19 04:25:00|477.35|474.85|477.35|474.85|477.68|475.18|476.78|474.28|361
1739939400000|2025-02-19 04:30:00|477.33|474.83|476.55|474.05|477.35|474.85|475.78|473.28|381
1739939700000|2025-02-19 04:35:00|476.56|474.06|475.54|473.04|477.25|474.75|475.3|472.8|400
1739940000000|2025-02-19 04:40:00|475.68|473.18|474.88|472.38|475.77|473.27|474.64|472.14|329
1739940300000|2025-02-19 04:45:00|474.7|472.2|475.66|473.16|475.75|473.25|474.62|472.12|283
1739940600000|2025-02-19 04:50:00|475.78|473.28|475.14|472.64|475.89|473.39|475.11|472.61|310
1739940900000|2025-02-19 04:55:00|475.12|472.62|472.71|470.21|475.12|472.62|472.68|470.18|341
1739941200000|2025-02-19 05:00:00|472.67|470.17|472.88|470.38|473.78|471.28|472.02|469.52|488
1739941500000|2025-02-19 05:05:00|472.91|470.41|474.29|471.79|474.56|472.06|472.76|470.26|329
1739941800000|2025-02-19 05:10:00|474.28|471.78|475.29|472.79|475.59|473.09|474.18|471.68|366
1739942100000|2025-02-19 05:15:00|475.28|472.78|474.07|471.57|475.28|472.78|473.74|471.24|613
1739942400000|2025-02-19 05:20:00|474.06|471.56|472.71|470.21|474.13|471.63|472.47|469.97|564
1739942700000|2025-02-19 05:25:00|472.72|470.22|473.36|470.86|473.63|471.13|472.41|469.91|419
1739943000000|2025-02-19 05:30:00|473.39|470.89|474.38|471.88|474.5|472|473.38|470.88|241
1739943300000|2025-02-19 05:35:00|474.4|471.9|475.47|472.97|475.77|473.27|474.24|471.74|248
1739943600000|2025-02-19 05:40:00|475.46|472.96|476.3|473.8|476.36|473.86|475.23|472.73|313
1739943900000|2025-02-19 05:45:00|476.31|473.81|476.86|474.36|477.07|474.57|475.78|473.28|340
1739944200000|2025-02-19 05:50:00|476.89|474.39|476.48|473.98|477.18|474.68|476.11|473.61|353
1739944500000|2025-02-19 05:55:00|476.47|473.97|476.46|473.96|477.08|474.58|475.74|473.24|271
1739944800000|2025-02-19 06:00:00|476.45|473.95|476.82|474.32|477.97|475.47|476.18|473.68|430
1739945100000|2025-02-19 06:05:00|476.87|474.37|477.5|475|477.5|475|475.74|473.24|390
1739945400000|2025-02-19 06:10:00|477.49|474.99|477.56|475.06|478.41|475.91|477.37|474.87|353
1739945700000|2025-02-19 06:15:00|477.74|475.24|476.71|474.21|477.74|475.24|476.56|474.06|329
1739946000000|2025-02-19 06:20:00|476.72|474.22|477.06|474.56|477.8|475.3|476.58|474.08|375
1739946300000|2025-02-19 06:25:00|477.07|474.57|477.5|475|477.77|475.27|476.58|474.08|306
1739946600000|2025-02-19 06:30:00|477.48|474.98|477.58|475.08|477.79|475.29|477.01|474.51|408
1739946900000|2025-02-19 06:35:00|477.59|475.09|478.69|476.19|479.01|476.51|477.29|474.79|413
1739947200000|2025-02-19 06:40:00|478.71|476.21|478.07|475.57|478.98|476.48|477.75|475.25|252
1739947500000|2025-02-19 06:45:00|478.08|475.58|480.05|477.55|480.07|477.57|477.94|475.44|363
1739947800000|2025-02-19 06:50:00|480.06|477.56|480.47|477.97|481.4|478.9|479.95|477.45|523
1739948100000|2025-02-19 06:55:00|481.08|478.58|480.23|477.73|481.17|478.67|480.23|477.73|401
1739948400000|2025-02-19 07:00:00|480.26|477.76|482.71|480.21|482.71|480.21|479.82|477.32|554
1739948700000|2025-02-19 07:05:00|482.75|480.25|483.63|481.13|483.87|481.37|482.23|479.73|675
1739949000000|2025-02-19 07:10:00|483.65|481.15|483.61|481.11|484.22|481.72|483.58|481.08|385
1739949300000|2025-02-19 07:15:00|483.59|481.09|483.13|480.63|483.86|481.36|482.89|480.39|552
1739949600000|2025-02-19 07:20:00|483.11|480.61|482|479.5|483.14|480.64|481.6|479.1|511
1739949900000|2025-02-19 07:25:00|481.74|479.24|482.15|479.65|482.32|479.82|481.28|478.78|386
1739950200000|2025-02-19 07:30:00|482.14|479.64|480.13|477.63|482.14|479.64|479.78|477.28|400
1739950500000|2025-02-19 07:35:00|480.12|477.62|480.83|478.33|480.84|478.34|479.33|476.83|534
1739950800000|2025-02-19 07:40:00|480.82|478.32|482.23|479.73|482.29|479.79|480.61|478.11|265
1739951100000|2025-02-19 07:45:00|482.25|479.75|484.16|481.66|484.2|481.7|482.08|479.58|561
1739951400000|2025-02-19 07:50:00|484.15|481.65|483.35|480.85|484.65|482.15|483.15|480.65|407
1739951700000|2025-02-19 07:55:00|483.34|480.84|481.78|479.28|483.49|480.99|481.78|479.28|283
1739952000000|2025-02-19 08:00:00|481.75|479.25|481.47|478.97|482.25|479.75|481.08|478.58|474
1739952300000|2025-02-19 08:05:00|481.61|479.11|482.21|479.71|482.97|480.47|481.31|478.81|476
1739952600000|2025-02-19 08:10:00|482.22|479.72|480.23|477.73|482.23|479.73|480.06|477.56|357
1739952900000|2025-02-19 08:15:00|480.24|477.74|480.67|478.17|481.71|479.21|480.23|477.73|283
1739953200000|2025-02-19 08:20:00|480.61|478.11|480.5|478|480.8|478.3|479.47|476.97|402
1739953500000|2025-02-19 08:25:00|481.04|478.54|481.29|478.79|481.98|479.48|480.92|478.42|345
1739953800000|2025-02-19 08:30:00|481.27|478.77|481.46|478.96|483.07|480.57|481.1|478.6|528
1739954100000|2025-02-19 08:35:00|481.43|478.93|481.61|479.11|481.83|479.33|480.71|478.21|353
1739954400000|2025-02-19 08:40:00|481.62|479.12|481.29|478.79|481.84|479.34|480.88|478.38|336
1739954700000|2025-02-19 08:45:00|481.3|478.8|479.99|477.49|481.47|478.97|479.63|477.13|464
1739955000000|2025-02-19 08:50:00|480|477.5|479.15|476.65|480.28|477.78|478.97|476.47|447
1739955300000|2025-02-19 08:55:00|479.16|476.66|478.99|476.49|479.7|477.2|478.71|476.21|426
1739955600000|2025-02-19 09:00:00|479.15|476.65|479.91|477.41|480.53|478.03|478.37|475.87|421
1739955900000|2025-02-19 09:05:00|479.9|477.4|480.15|477.65|480.96|478.46|479.5|477|420
1739956200000|2025-02-19 09:10:00|480.16|477.66|480.39|477.89|480.42|477.92|479.22|476.72|402
1739956500000|2025-02-19 09:15:00|480.4|477.9|479.8|477.3|481.13|478.63|479.57|477.07|508
1739956800000|2025-02-19 09:20:00|479.81|477.31|478.97|476.47|480.22|477.72|477.95|475.45|493
1739957100000|2025-02-19 09:25:00|479.03|476.53|480.12|477.62|480.54|478.04|479.03|476.53|386
1739957400000|2025-02-19 09:30:00|480.13|477.63|479.78|477.28|480.47|477.97|479.07|476.57|454
1739957700000|2025-02-19 09:35:00|479.58|477.08|480.42|477.92|480.82|478.32|479.33|476.83|467
1739958000000|2025-02-19 09:40:00|480.43|477.93|481.26|478.76|481.4|478.9|479.73|477.23|353
1739958300000|2025-02-19 09:45:00|481.33|478.83|480.58|478.08|481.34|478.84|480.36|477.86|489
1739958600000|2025-02-19 09:50:00|480.59|478.09|481.98|479.48|482.49|479.99|480.56|478.06|423
1739958900000|2025-02-19 09:55:00|481.83|479.33|481.26|478.76|482.35|479.85|480.89|478.39|587
1739959200000|2025-02-19 10:00:00|481.27|478.77|483.77|481.27|483.82|481.32|481.17|478.67|679
1739959500000|2025-02-19 10:05:00|483.75|481.25|482.74|480.24|483.88|481.38|482.37|479.87|661
1739959800000|2025-02-19 10:10:00|482.71|480.21|483.06|480.56|483.47|480.97|482.18|479.68|486
1739960100000|2025-02-19 10:15:00|483.07|480.57|482.65|480.15|483.47|480.97|481.9|479.4|499
1739960400000|2025-02-19 10:20:00|482.66|480.16|481.04|478.54|483.1|480.6|480.96|478.46|331
1739960700000|2025-02-19 10:25:00|481.05|478.55|481.48|478.98|482.03|479.53|481.05|478.55|431
1739961000000|2025-02-19 10:30:00|481.49|478.99|480.75|478.25|481.79|479.29|480.31|477.81|478
1739961300000|2025-02-19 10:35:00|480.93|478.43|480.73|478.23|481.13|478.63|480.46|477.96|400
1739961600000|2025-02-19 10:40:00|480.87|478.37|481.34|478.84|481.85|479.35|480.73|478.23|326
1739961900000|2025-02-19 10:45:00|481.32|478.82|481.47|478.97|481.54|479.04|480.77|478.27|316
1739962200000|2025-02-19 10:50:00|481.48|478.98|482.54|480.04|482.92|480.42|481.45|478.95|355
1739962500000|2025-02-19 10:55:00|482.08|479.58|481.72|479.22|482.31|479.81|481.62|479.12|308
1739962800000|2025-02-19 11:00:00|481.61|479.11|481.55|479.05|481.99|479.49|480.62|478.12|399
1739963100000|2025-02-19 11:05:00|481.56|479.06|481.72|479.22|482.26|479.76|481.36|478.86|251
1739963400000|2025-02-19 11:10:00|481.69|479.19|482.55|480.05|483.06|480.56|481.65|479.15|400
1739963700000|2025-02-19 11:15:00|482.56|480.06|482.27|479.77|483.51|481.01|482.23|479.73|458
1739964000000|2025-02-19 11:20:00|482.28|479.78|483.02|480.52|483.26|480.76|482.21|479.71|452
1739964300000|2025-02-19 11:25:00|483.01|480.51|482.79|480.29|483.08|480.58|482.25|479.75|439
1739964600000|2025-02-19 11:30:00|482.77|480.27|482.52|480.02|483.37|480.87|481.78|479.28|463
1739964900000|2025-02-19 11:35:00|482.51|480.01|484.16|481.66|484.63|482.13|482.5|480|521
1739965200000|2025-02-19 11:40:00|484.14|481.64|483.34|480.84|484.36|481.86|482.79|480.29|481
1739965500000|2025-02-19 11:45:00|483.14|480.64|483.76|481.26|485.03|482.53|482.94|480.44|583
1739965800000|2025-02-19 11:50:00|483.78|481.28|486.05|483.55|486.77|484.27|483.69|481.19|589
1739966100000|2025-02-19 11:55:00|486.06|483.56|486.04|483.54|486.64|484.14|485.77|483.27|441
1739966400000|2025-02-19 12:00:00|486.05|483.55|486.11|483.61|486.69|484.19|485.75|483.25|503
1739966700000|2025-02-19 12:05:00|486.28|483.78|485.3|482.8|486.36|483.86|485.02|482.52|494
1739967000000|2025-02-19 12:10:00|485.24|482.74|483.88|481.38|485.34|482.84|483.57|481.07|388
1739967300000|2025-02-19 12:15:00|483.89|481.39|484.07|481.57|484.51|482.01|483.41|480.91|511
1739967600000|2025-02-19 12:20:00|484.08|481.58|486.35|483.85|486.54|484.04|483.93|481.43|426
1739967900000|2025-02-19 12:25:00|486.52|484.02|487.83|485.33|487.92|485.42|486.19|483.69|431
1739968200000|2025-02-19 12:30:00|487.84|485.34|487.55|485.05|487.95|485.45|487.1|484.6|446
1739968500000|2025-02-19 12:35:00|487.54|485.04|488.28|485.78|488.31|485.81|486.47|483.97|508
1739968800000|2025-02-19 12:40:00|488.29|485.79|488.18|485.68|490.11|487.61|488.07|485.57|655
1739969100000|2025-02-19 12:45:00|488.26|485.76|486.89|484.39|488.99|486.49|486.57|484.07|517
1739969400000|2025-02-19 12:50:00|486.9|484.4|486.17|483.67|487.48|484.98|485.6|483.1|539
1739969700000|2025-02-19 12:55:00|486.2|483.7|486.05|483.55|487.19|484.69|485.54|483.04|583
1739970000000|2025-02-19 13:00:00|486.06|483.56|489.06|486.56|489.5|487|486.05|483.55|678
1739970300000|2025-02-19 13:05:00|489.3|486.8|487.76|485.26|489.67|487.17|487.63|485.13|606
1739970600000|2025-02-19 13:10:00|487.77|485.27|487.52|485.02|488.73|486.23|487.19|484.69|550
1739970900000|2025-02-19 13:15:00|487.5|485|489.09|486.59|489.55|487.05|487.33|484.83|439
1739971200000|2025-02-19 13:20:00|489.28|486.78|490.54|488.04|490.68|488.18|489.08|486.58|473
1739971500000|2025-02-19 13:25:00|490.45|487.95|488.69|486.19|490.6|488.1|488.67|486.17|326
1739971800000|2025-02-19 13:30:00|488.7|486.2|488.71|486.21|489.08|486.58|487.59|485.09|356
1739972100000|2025-02-19 13:35:00|488.72|486.22|489.12|486.62|491.14|488.64|488.72|486.22|577
1739972400000|2025-02-19 13:40:00|489.17|486.67|487.76|485.26|489.22|486.72|487.76|485.26|382
1739972700000|2025-02-19 13:45:00|487.97|485.47|486.77|484.27|488.4|485.9|486.55|484.05|391
1739973000000|2025-02-19 13:50:00|486.59|484.09|487.39|484.89|487.39|484.89|485.75|483.25|424
1739973300000|2025-02-19 13:55:00|487.21|484.71|488.36|485.86|488.36|485.86|487.07|484.57|294
1739973600000|2025-02-19 14:00:00|488.37|485.87|488.66|486.16|489.36|486.86|487.82|485.32|662
1739973900000|2025-02-19 14:05:00|488.74|486.24|489.9|487.4|490.59|488.09|488.74|486.24|680
1739974200000|2025-02-19 14:10:00|489.73|487.23|489.7|487.2|490.88|488.38|489.51|487.01|586
1739974500000|2025-02-19 14:15:00|489.69|487.19|487.83|485.33|490.1|487.6|486.97|484.47|599
1739974800000|2025-02-19 14:20:00|487.82|485.32|488.99|486.49|490.14|487.64|487.67|485.17|422
1739975100000|2025-02-19 14:25:00|488.98|486.48|490.38|487.88|490.85|488.35|488.74|486.24|394
1739975400000|2025-02-19 14:30:00|490.35|487.85|490.4|487.9|491.1|488.6|489.89|487.39|767
1739975700000|2025-02-19 14:35:00|490.38|487.88|488.34|485.84|491.42|488.92|487.85|485.35|788
1739976000000|2025-02-19 14:40:00|488.32|485.82|485.61|483.11|488.39|485.89|484.27|481.77|835
1739976300000|2025-02-19 14:45:00|485.59|483.09|485.6|483.1|487.86|485.36|485.35|482.85|799
1739976600000|2025-02-19 14:50:00|485.63|483.13|486.48|483.98|486.72|484.22|485.39|482.89|618
1739976900000|2025-02-19 14:55:00|486.47|483.97|482.14|479.64|486.64|484.14|481.68|479.18|733
1739977200000|2025-02-19 15:00:00|482.16|479.66|482.75|480.25|482.92|480.42|480.62|478.12|801
1739977500000|2025-02-19 15:05:00|482.76|480.26|482.3|479.8|484.62|482.12|480.88|478.38|855
1739977800000|2025-02-19 15:10:00|482.31|479.81|482.23|479.73|484.02|481.52|481.63|479.13|694
1739978100000|2025-02-19 15:15:00|482.22|479.72|484.12|481.62|484.62|482.12|481.79|479.29|743
1739978400000|2025-02-19 15:20:00|484.14|481.64|483.68|481.18|486.34|483.84|483.38|480.88|794
1739978700000|2025-02-19 15:25:00|483.81|481.31|484.18|481.68|484.43|481.93|482.92|480.42|532
1739979000000|2025-02-19 15:30:00|484.05|481.55|487.21|484.71|487.46|484.96|484.02|481.52|717
1739979300000|2025-02-19 15:35:00|486.61|484.11|486.62|484.12|486.64|484.14|485.15|482.65|703
1739979600000|2025-02-19 15:40:00|486.63|484.13|486.43|483.93|487.05|484.55|485.94|483.44|434
1739979900000|2025-02-19 15:45:00|486.44|483.94|486.46|483.96|486.79|484.29|485.46|482.96|642
1739980200000|2025-02-19 15:50:00|486.36|483.86|485.24|482.74|486.76|484.26|485.16|482.66|436
1739980500000|2025-02-19 15:55:00|485.25|482.75|484.42|481.92|485.25|482.75|483.07|480.57|629
1739980800000|2025-02-19 16:00:00|484.44|481.94|484.03|481.53|484.91|482.41|482.82|480.32|458
1739981100000|2025-02-19 16:05:00|484.04|481.54|487.85|485.35|487.85|485.35|483.88|481.38|621
1739981400000|2025-02-19 16:10:00|487.84|485.34|488.58|486.08|488.95|486.45|487.46|484.96|543
1739981700000|2025-02-19 16:15:00|488.72|486.22|489.84|487.34|490.29|487.79|488.41|485.91|662
1739982000000|2025-02-19 16:20:00|489.83|487.33|489.64|487.14|489.85|487.35|487.94|485.44|444
1739982300000|2025-02-19 16:25:00|489.63|487.13|489.5|487|489.95|487.45|488.91|486.41|325
1739982600000|2025-02-19 16:30:00|489.51|487.01|490.39|487.89|490.39|487.89|488.47|485.97|368
1739982900000|2025-02-19 16:35:00|490.4|487.9|488.24|485.74|490.78|488.28|487.99|485.49|361
1739983200000|2025-02-19 16:40:00|488.46|485.96|489.06|486.56|489.09|486.59|487.52|485.02|203
1739983500000|2025-02-19 16:45:00|489.07|486.57|488.22|485.72|489.51|487.01|488.17|485.67|314
1739983800000|2025-02-19 16:50:00|488.27|485.77|488.16|485.66|488.78|486.28|486.65|484.15|329
1739984100000|2025-02-19 16:55:00|488.15|485.65|489.3|486.8|489.41|486.91|488.07|485.57|427
1739984400000|2025-02-19 17:00:00|489.36|486.86|490.61|488.11|490.91|488.41|489.25|486.75|453
1739984700000|2025-02-19 17:05:00|490.6|488.1|489.48|486.98|490.74|488.24|489.36|486.86|489
1739985000000|2025-02-19 17:10:00|489.47|486.97|488.48|485.98|489.63|487.13|488.19|485.69|318
1739985300000|2025-02-19 17:15:00|488.5|486|489.19|486.69|489.19|486.69|488.48|485.98|536
1739985600000|2025-02-19 17:20:00|489.2|486.7|488|485.5|489.48|486.98|487.84|485.34|402
1739985900000|2025-02-19 17:25:00|488.02|485.52|487.42|484.92|488.15|485.65|486.68|484.18|226
1739986200000|2025-02-19 17:30:00|487.38|484.88|486.61|484.11|487.62|485.12|486.18|483.68|486
1739986500000|2025-02-19 17:35:00|486.62|484.12|488.16|485.66|488.35|485.85|486.61|484.11|336
1739986800000|2025-02-19 17:40:00|488.24|485.74|489.28|486.78|489.77|487.27|488.09|485.59|506
1739987100000|2025-02-19 17:45:00|489.38|486.88|489.18|486.68|489.5|487|488.24|485.74|445
1739987400000|2025-02-19 17:50:00|489.17|486.67|489.55|487.05|490.13|487.63|489.03|486.53|519
1739987700000|2025-02-19 17:55:00|489.56|487.06|488.94|486.44|490.76|488.26|488.94|486.44|475
1739988000000|2025-02-19 18:00:00|488.99|486.49|489.28|486.78|489.42|486.92|488.55|486.05|556
1739988300000|2025-02-19 18:05:00|489.32|486.82|487.69|485.19|489.32|486.82|487.67|485.17|495
1739988600000|2025-02-19 18:10:00|487.68|485.18|487.22|484.72|488.52|486.02|486.73|484.23|356
1739988900000|2025-02-19 18:15:00|487.21|484.71|489.05|486.55|489.17|486.67|486.86|484.36|526
1739989200000|2025-02-19 18:20:00|489.15|486.65|488.18|485.68|489.15|486.65|486.97|484.47|419
1739989500000|2025-02-19 18:25:00|488.19|485.69|487.48|484.98|488.73|486.23|487.17|484.67|322
1739989800000|2025-02-19 18:30:00|487.49|484.99|487.37|484.87|488.04|485.54|487.01|484.51|392
1739990100000|2025-02-19 18:35:00|487.38|484.88|488.8|486.3|488.85|486.35|487.38|484.88|384
1739990400000|2025-02-19 18:40:00|488.79|486.29|488.33|485.83|488.93|486.43|487.48|484.98|318
1739990700000|2025-02-19 18:45:00|488.07|485.57|487.56|485.06|488.31|485.81|487.53|485.03|357
1739991000000|2025-02-19 18:50:00|487.55|485.05|486.72|484.22|487.55|485.05|486.02|483.52|419
1739991300000|2025-02-19 18:55:00|486.74|484.24|486.09|483.59|487.27|484.77|486|483.5|347
1739991600000|2025-02-19 19:00:00|485.99|483.49|486.4|483.9|487.42|484.92|484.82|482.32|624
1739991900000|2025-02-19 19:05:00|486.3|483.8|485.53|483.03|486.98|484.48|485.53|483.03|435
1739992200000|2025-02-19 19:10:00|485.18|482.68|487.8|485.3|487.81|485.31|483.74|481.24|628
1739992500000|2025-02-19 19:15:00|487.93|485.43|487.29|484.79|488.19|485.69|486.28|483.78|767
1739992800000|2025-02-19 19:20:00|487.3|484.8|489.09|486.59|489.91|487.41|487.16|484.66|619
1739993100000|2025-02-19 19:25:00|489.08|486.58|488.4|485.9|489.6|487.1|487.78|485.28|514
1739993400000|2025-02-19 19:30:00|488.39|485.89|487.96|485.46|488.93|486.43|487.36|484.86|441
1739993700000|2025-02-19 19:35:00|488.17|485.67|487.81|485.31|488.38|485.88|487.23|484.73|356
1739994000000|2025-02-19 19:40:00|487.61|485.11|487.14|484.64|488.41|485.91|486.88|484.38|353
1739994300000|2025-02-19 19:45:00|487.26|484.76|487.9|485.4|488.08|485.58|486.5|484|396
1739994600000|2025-02-19 19:50:00|487.93|485.43|488.59|486.09|488.59|486.09|487.18|484.68|560
1739994900000|2025-02-19 19:55:00|488.63|486.13|488.81|486.31|488.88|486.38|488.09|485.59|389
1739995200000|2025-02-19 20:00:00|488.83|486.33|488.64|486.14|489.33|486.83|487.95|485.45|623
1739995500000|2025-02-19 20:05:00|488.65|486.15|489.87|487.37|490.61|488.11|488.65|486.15|507
1739995800000|2025-02-19 20:10:00|489.88|487.38|490.58|488.08|490.87|488.37|489.68|487.18|409
1739996100000|2025-02-19 20:15:00|490.57|488.07|490.91|488.41|491.01|488.51|489.72|487.22|425
1739996400000|2025-02-19 20:20:00|490.9|488.4|490.98|488.48|491.37|488.87|490.38|487.88|343
1739996700000|2025-02-19 20:25:00|490.99|488.49|489.22|486.72|491.08|488.58|488.83|486.33|515
1739997000000|2025-02-19 20:30:00|489.13|486.63|489.98|487.48|490.6|488.1|489.07|486.57|396
1739997300000|2025-02-19 20:35:00|489.99|487.49|489.14|486.64|490.7|488.2|488.67|486.17|384
1739997600000|2025-02-19 20:40:00|489.2|486.7|489.4|486.9|489.95|487.45|488.58|486.08|401
1739997900000|2025-02-19 20:45:00|489.43|486.93|489.56|487.06|490.5|488|488.69|486.19|449
1739998200000|2025-02-19 20:50:00|489.57|487.07|489.59|487.09|490.84|488.34|489.27|486.77|424
1739998500000|2025-02-19 20:55:00|489.57|487.07|489.29|486.79|490.27|487.77|489.17|486.67|474
1739998800000|2025-02-19 21:00:00|489.28|486.78|488.86|486.36|489.89|487.39|488.5|486|430
1739999100000|2025-02-19 21:05:00|488.84|486.34|489.86|487.36|490.02|487.52|488.32|485.82|408
1739999400000|2025-02-19 21:10:00|489.85|487.35|489.63|487.13|489.87|487.37|489.09|486.59|220
1739999700000|2025-02-19 21:15:00|489.64|487.14|489.97|487.47|490.76|488.26|489.54|487.04|300
1740000000000|2025-02-19 21:20:00|489.96|487.46|490.59|488.09|491.02|488.52|489.91|487.41|384
1740000300000|2025-02-19 21:25:00|490.68|488.18|490.39|487.89|490.87|488.37|490.09|487.59|252
1740000600000|2025-02-19 21:30:00|490.4|487.9|489.74|487.24|490.45|487.95|489|486.5|357
1740000900000|2025-02-19 21:35:00|489.73|487.23|489.17|486.67|490.02|487.52|489.03|486.53|225
1740001200000|2025-02-19 21:40:00|489.22|486.72|489.08|486.58|490.52|488.02|488.97|486.47|296
1740001500000|2025-02-19 21:45:00|489.07|486.57|488|485.5|489.16|486.66|487.67|485.17|396
1740001800000|2025-02-19 21:50:00|488.04|485.54|486.04|483.54|488.47|485.97|485.97|483.47|382
1740002100000|2025-02-19 21:55:00|486.05|483.55|485.99|483.49|486.73|484.23|484.55|482.05|502
1740002400000|2025-02-19 22:00:00|486|483.5|487.04|484.54|487.13|484.63|485.71|483.21|386
1740002700000|2025-02-19 22:05:00|487.02|484.52|486.84|484.34|487.36|484.86|486.37|483.87|292
1740003000000|2025-02-19 22:10:00|486.83|484.33|486.5|484|487.57|485.07|486|483.5|329
1740003300000|2025-02-19 22:15:00|486.58|484.08|485.61|483.11|486.81|484.31|484.44|481.94|370
1740003600000|2025-02-19 22:20:00|485.6|483.1|486.58|484.08|487.1|484.6|485.44|482.94|225
1740003900000|2025-02-19 22:25:00|486.56|484.06|486.37|483.87|487.17|484.67|485.6|483.1|193
1740004200000|2025-02-19 22:30:00|486.38|483.88|486.28|483.78|486.6|484.1|485.38|482.88|143
1740004500000|2025-02-19 22:35:00|486.29|483.79|486.28|483.78|486.5|484|485.89|483.39|123
1740004800000|2025-02-19 22:40:00|486.27|483.77|486.59|484.09|487.11|484.61|486.26|483.76|201
1740005100000|2025-02-19 22:45:00|486.62|484.12|487.98|485.48|488.08|485.58|486.62|484.12|147
1740005400000|2025-02-19 22:50:00|487.99|485.49|490.53|488.03|490.82|488.32|487.94|485.44|303
1740005700000|2025-02-19 22:55:00|490.44|487.94|489.31|486.81|490.58|488.08|489.16|486.66|241
1740006000000|2025-02-19 23:00:00|489.3|486.8|492.05|489.55|492.39|489.89|489.29|486.79|557
1740006300000|2025-02-19 23:05:00|491.64|489.14|491.17|488.67|491.66|489.16|490.86|488.36|376
1740006600000|2025-02-19 23:10:00|491.16|488.66|490.04|487.54|491.98|489.48|489.91|487.41|207
1740006900000|2025-02-19 23:15:00|490.05|487.55|491.11|488.61|491.67|489.17|490.05|487.55|339
1740007200000|2025-02-19 23:20:00|491.12|488.62|492.12|489.62|492.34|489.84|490.67|488.17|368
1740007500000|2025-02-19 23:25:00|491.99|489.49|491.2|488.7|492.27|489.77|491.1|488.6|258
1740007800000|2025-02-19 23:30:00|491.19|488.69|490.18|487.68|491.39|488.89|489.83|487.33|273
1740008100000|2025-02-19 23:35:00|490.17|487.67|489.81|487.31|490.29|487.79|489.56|487.06|267
1740008400000|2025-02-19 23:40:00|489.8|487.3|490.33|487.83|490.48|487.98|489.24|486.74|199
1740008700000|2025-02-19 23:45:00|490.34|487.84|489.88|487.38|490.44|487.94|489.34|486.84|278
1740009000000|2025-02-19 23:50:00|490|487.5|489.68|487.18|490.47|487.97|489.49|486.99|176
1740009300000|2025-02-19 23:55:00|489.74|487.24|490.57|488.07|491.05|488.55|489.74|487.24|167
1740009600000|2025-02-20 00:00:00|490.53|488.03|492.47|489.97|492.92|490.42|490.32|487.82|576
1740009900000|2025-02-20 00:05:00|492.48|489.98|490.4|487.9|492.48|489.98|490.08|487.58|463
1740010200000|2025-02-20 00:10:00|490.41|487.91|491.43|488.93|492.29|489.79|490.01|487.51|451
1740010500000|2025-02-20 00:15:00|491.69|489.19|492.7|490.2|492.93|490.43|491.03|488.53|467
1740010800000|2025-02-20 00:20:00|492.69|490.19|493.61|491.11|493.63|491.13|492.68|490.18|357
1740011100000|2025-02-20 00:25:00|493.63|491.13|493.14|490.64|493.83|491.33|492.95|490.45|385
1740011400000|2025-02-20 00:30:00|493.15|490.65|493.49|490.99|493.82|491.32|492.53|490.03|318
1740011700000|2025-02-20 00:35:00|493.48|490.98|493.81|491.31|493.81|491.31|492.56|490.06|372
1740012000000|2025-02-20 00:40:00|493.8|491.3|494.84|492.34|494.95|492.45|493.61|491.11|330
1740012300000|2025-02-20 00:45:00|494.86|492.36|496.31|493.81|496.47|493.97|494.52|492.02|438
1740012600000|2025-02-20 00:50:00|496.3|493.8|496.33|493.83|497.85|495.35|495.77|493.27|494
1740012900000|2025-02-20 00:55:00|496.27|493.77|497.19|494.69|497.78|495.28|496.24|493.74|363
1740013200000|2025-02-20 01:00:00|497.14|494.64|498.37|495.87|499.31|496.81|496.62|494.12|665
1740013500000|2025-02-20 01:05:00|498.38|495.88|500.05|497.55|500.05|497.55|496.93|494.43|542
1740013800000|2025-02-20 01:10:00|500.13|497.63|499.47|496.97|500.5|498|499.08|496.58|453
1740014100000|2025-02-20 01:15:00|499.48|496.98|498.11|495.61|499.73|497.23|498.06|495.56|452
1740014400000|2025-02-20 01:20:00|498.21|495.71|496.41|493.91|498.37|495.87|496.22|493.72|501
1740014700000|2025-02-20 01:25:00|496.32|493.82|495.87|493.37|497.64|495.14|495.87|493.37|405
1740015000000|2025-02-20 01:30:00|495.84|493.34|495.15|492.65|496.02|493.52|494.52|492.02|411
1740015300000|2025-02-20 01:35:00|495.14|492.64|494.88|492.38|495.14|492.64|493.82|491.32|372
1740015600000|2025-02-20 01:40:00|494.81|492.31|494.08|491.58|494.81|492.31|493.63|491.13|346
1740015900000|2025-02-20 01:45:00|493.78|491.28|491.22|488.72|494.97|492.47|491.22|488.72|581
1740016200000|2025-02-20 01:50:00|491.21|488.71|493.16|490.66|493.16|490.66|490.97|488.47|589
1740016500000|2025-02-20 01:55:00|493.14|490.64|493.91|491.41|494.05|491.55|492.58|490.08|446
1740016800000|2025-02-20 02:00:00|493.96|491.46|494.71|492.21|494.88|492.38|493.5|491|435
1740017100000|2025-02-20 02:05:00|494.69|492.19|495.68|493.18|496.19|493.69|494.45|491.95|380
1740017400000|2025-02-20 02:10:00|495.69|493.19|497.64|495.14|497.97|495.47|494.64|492.14|357
1740017700000|2025-02-20 02:15:00|497.63|495.13|497.42|494.92|498.17|495.67|496.16|493.66|474
1740018000000|2025-02-20 02:20:00|497.31|494.81|497.42|494.92|498.16|495.66|497.16|494.66|416
1740018300000|2025-02-20 02:25:00|497.69|495.19|497.31|494.81|498.52|496.02|496.67|494.17|322
1740018600000|2025-02-20 02:30:00|497.14|494.64|496.95|494.45|497.41|494.91|495.92|493.42|381
1740018900000|2025-02-20 02:35:00|496.94|494.44|497.1|494.6|497.48|494.98|495.99|493.49|454
1740019200000|2025-02-20 02:40:00|497.09|494.59|496.92|494.42|498.41|495.91|496.77|494.27|356
1740019500000|2025-02-20 02:45:00|496.91|494.41|500.18|497.68|500.4|497.9|496.91|494.41|493
1740019800000|2025-02-20 02:50:00|500.19|497.69|501.03|498.53|501.28|498.78|499.52|497.02|553
1740020100000|2025-02-20 02:55:00|501.01|498.51|499.98|497.48|501.67|499.17|499.93|497.43|560
1740020400000|2025-02-20 03:00:00|500.18|497.68|501.74|499.24|502.21|499.71|500.02|497.52|526
1740020700000|2025-02-20 03:05:00|501.75|499.25|500.75|498.25|502.09|499.59|500.58|498.08|520
1740021000000|2025-02-20 03:10:00|500.76|498.26|500|497.5|500.78|498.28|499.47|496.97|443
1740021300000|2025-02-20 03:15:00|499.91|497.41|498.93|496.43|500.22|497.72|498.32|495.82|512
1740021600000|2025-02-20 03:20:00|499.17|496.67|498.81|496.31|499.5|497|498.51|496.01|359
1740021900000|2025-02-20 03:25:00|498.83|496.33|498.94|496.44|499.18|496.68|498.64|496.14|272
1740022200000|2025-02-20 03:30:00|498.93|496.43|499.88|497.38|500.4|497.9|498.9|496.4|417
1740022500000|2025-02-20 03:35:00|499.89|497.39|499.74|497.24|500.06|497.56|499.41|496.91|257
1740022800000|2025-02-20 03:40:00|499.75|497.25|500.45|497.95|500.69|498.19|499.47|496.97|323
1740023100000|2025-02-20 03:45:00|500.44|497.94|501.28|498.78|501.51|499.01|500.44|497.94|353
1740023400000|2025-02-20 03:50:00|501.37|498.87|501.01|498.51|501.73|499.23|500.79|498.29|283
1740023700000|2025-02-20 03:55:00|501.06|498.56|499.94|497.44|501.32|498.82|499.94|497.44|269
1740024000000|2025-02-20 04:00:00|499.95|497.45|500.47|497.97|500.55|498.05|499.78|497.28|352
1740024300000|2025-02-20 04:05:00|500.5|498|501.46|498.96|501.77|499.27|500.5|498|265
1740024600000|2025-02-20 04:10:00|501.4|498.9|501.88|499.38|501.97|499.47|501.4|498.9|319
1740024900000|2025-02-20 04:15:00|501.89|499.39|502.11|499.61|502.42|499.92|501.85|499.35|285
1740025200000|2025-02-20 04:20:00|502.12|499.62|502.43|499.93|503.02|500.52|501.79|499.29|376
1740025500000|2025-02-20 04:25:00|502.32|499.82|502.73|500.23|503.96|501.46|502.32|499.82|331
1740025800000|2025-02-20 04:30:00|502.72|500.22|502.84|500.34|503.55|501.05|502.59|500.09|363
1740026100000|2025-02-20 04:35:00|502.71|500.21|503.75|501.25|503.99|501.49|502.52|500.02|319
1740026400000|2025-02-20 04:40:00|503.76|501.26|503.33|500.83|503.77|501.27|502.66|500.16|334
1740026700000|2025-02-20 04:45:00|503.25|500.75|502.01|499.51|503.26|500.76|501.62|499.12|261
1740027000000|2025-02-20 04:50:00|501.78|499.28|502.02|499.52|502.31|499.81|501.59|499.09|240
1740027300000|2025-02-20 04:55:00|502.05|499.55|502.15|499.65|502.66|500.16|501.85|499.35|213
1740027600000|2025-02-20 05:00:00|502.17|499.67|503.48|500.98|503.54|501.04|502.1|499.6|440
1740027900000|2025-02-20 05:05:00|503.5|501|503.45|500.95|504.86|502.36|503.3|500.8|369
1740028200000|2025-02-20 05:10:00|503.66|501.16|502.37|499.87|503.79|501.29|502.37|499.87|234
1740028500000|2025-02-20 05:15:00|502.38|499.88|505.71|503.21|505.71|503.21|502.38|499.88|397
1740028800000|2025-02-20 05:20:00|505.72|503.22|505.34|502.84|506.19|503.69|504.58|502.08|315
1740029100000|2025-02-20 05:25:00|505.33|502.83|504.6|502.1|505.36|502.86|503.95|501.45|288
1740029400000|2025-02-20 05:30:00|504.58|502.08|503.99|501.49|504.94|502.44|503.82|501.32|400
1740029700000|2025-02-20 05:35:00|503.98|501.48|503.48|500.98|504.1|501.6|502.93|500.43|354
1740030000000|2025-02-20 05:40:00|503.35|500.85|502.52|500.02|503.44|500.94|502.06|499.56|212
1740030300000|2025-02-20 05:45:00|502.53|500.03|501.78|499.28|502.74|500.24|501.47|498.97|241
1740030600000|2025-02-20 05:50:00|501.81|499.31|500.7|498.2|501.92|499.42|500.51|498.01|313
1740030900000|2025-02-20 05:55:00|500.69|498.19|501.18|498.68|501.5|499|500.62|498.12|205
1740031200000|2025-02-20 06:00:00|501.26|498.76|500.56|498.06|501.64|499.14|499.41|496.91|370
1740031500000|2025-02-20 06:05:00|500.55|498.05|499.48|496.98|500.55|498.05|499.37|496.87|333
1740031800000|2025-02-20 06:10:00|499.45|496.95|498.6|496.1|499.55|497.05|498.08|495.58|287
1740032100000|2025-02-20 06:15:00|498.61|496.11|498.99|496.49|499.85|497.35|498.33|495.83|366
1740032400000|2025-02-20 06:20:00|499|496.5|498.99|496.49|499.47|496.97|498.37|495.87|251
1740032700000|2025-02-20 06:25:00|499|496.5|499.59|497.09|499.72|497.22|498.83|496.33|198
1740033000000|2025-02-20 06:30:00|499.58|497.08|498.81|496.31|500.18|497.68|498.81|496.31|315
1740033300000|2025-02-20 06:35:00|498.98|496.48|498.46|495.96|499|496.5|497.88|495.38|255
1740033600000|2025-02-20 06:40:00|498.45|495.95|498.66|496.16|499.16|496.66|497.9|495.4|270
1740033900000|2025-02-20 06:45:00|498.73|496.23|498.43|495.93|498.93|496.43|497.58|495.08|386
1740034200000|2025-02-20 06:50:00|498.34|495.84|499.07|496.57|499.42|496.92|498.32|495.82|252
1740034500000|2025-02-20 06:55:00|499.08|496.58|498.66|496.16|499.41|496.91|497.94|495.44|230
1740034800000|2025-02-20 07:00:00|498.67|496.17|497.64|495.14|499.34|496.84|497.31|494.81|442
1740035100000|2025-02-20 07:05:00|497.78|495.28|497.53|495.03|497.88|495.38|497.39|494.89|192
1740035400000|2025-02-20 07:10:00|497.7|495.2|496.93|494.43|497.86|495.36|496.79|494.29|216
1740035700000|2025-02-20 07:15:00|496.91|494.41|496.99|494.49|497.67|495.17|496.55|494.05|307
1740036000000|2025-02-20 07:20:00|496.98|494.48|497.13|494.63|497.13|494.63|496.32|493.82|288
1740036300000|2025-02-20 07:25:00|497|494.5|497.6|495.1|497.76|495.26|496.88|494.38|330
1740036600000|2025-02-20 07:30:00|497.58|495.08|498.78|496.28|499.42|496.92|497.41|494.91|374
1740036900000|2025-02-20 07:35:00|498.79|496.29|498.47|495.97|499.6|497.1|498.43|495.93|237
1740037200000|2025-02-20 07:40:00|498.59|496.09|497.27|494.77|498.75|496.25|497.11|494.61|246
1740037500000|2025-02-20 07:45:00|497.18|494.68|496.5|494|497.28|494.78|496.5|494|233
1740037800000|2025-02-20 07:50:00|496.73|494.23|496.93|494.43|497.23|494.73|496.72|494.22|203
1740038100000|2025-02-20 07:55:00|496.92|494.42|495.96|493.46|497.32|494.82|495.96|493.46|239
1740038400000|2025-02-20 08:00:00|495.95|493.45|496.2|493.7|497.48|494.98|495.95|493.45|363
1740038700000|2025-02-20 08:05:00|496.19|493.69|496.11|493.61|496.68|494.18|495.96|493.46|237
1740039000000|2025-02-20 08:10:00|496.07|493.57|496.26|493.76|496.72|494.22|495.84|493.34|252
1740039300000|2025-02-20 08:15:00|496.27|493.77|495.87|493.37|496.4|493.9|495.15|492.65|257
1740039600000|2025-02-20 08:20:00|495.74|493.24|496.01|493.51|496.03|493.53|494.72|492.22|247
1740039900000|2025-02-20 08:25:00|496.12|493.62|497.6|495.1|498.05|495.55|495.91|493.41|321
1740040200000|2025-02-20 08:30:00|497.58|495.08|497.58|495.08|498.56|496.06|497.49|494.99|354
1740040500000|2025-02-20 08:35:00|497.59|495.09|497.51|495.01|497.74|495.24|496.88|494.38|238
1740040800000|2025-02-20 08:40:00|497.78|495.28|498.67|496.17|498.95|496.45|497.59|495.09|318
1740041100000|2025-02-20 08:45:00|498.65|496.15|497.74|495.24|498.8|496.3|497.56|495.06|259
1740041400000|2025-02-20 08:50:00|497.73|495.23|499.38|496.88|499.51|497.01|497.6|495.1|282
1740041700000|2025-02-20 08:55:00|499.36|496.86|498.87|496.37|499.62|497.12|498.57|496.07|149
1740042000000|2025-02-20 09:00:00|498.94|496.44|498.9|496.4|499.77|497.27|498.43|495.93|307
1740042300000|2025-02-20 09:05:00|498.96|496.46|499.8|497.3|500.11|497.61|498.63|496.13|331
1740042600000|2025-02-20 09:10:00|499.89|497.39|500.19|497.69|500.68|498.18|499.51|497.01|263
1740042900000|2025-02-20 09:15:00|500.18|497.68|498.66|496.16|500.18|497.68|498.15|495.65|335
1740043200000|2025-02-20 09:20:00|498.45|495.95|498.65|496.15|499.34|496.84|498.45|495.95|255
1740043500000|2025-02-20 09:25:00|498.64|496.14|498.55|496.05|498.92|496.42|498.38|495.88|175
1740043800000|2025-02-20 09:30:00|498.54|496.04|499.67|497.17|499.75|497.25|498.37|495.87|280
1740044100000|2025-02-20 09:35:00|499.68|497.18|499.33|496.83|500.1|497.6|499.16|496.66|326
1740044400000|2025-02-20 09:40:00|499.38|496.88|500.06|497.56|500.73|498.23|499.2|496.7|318
1740044700000|2025-02-20 09:45:00|500.23|497.73|499.34|496.84|500.23|497.73|499.12|496.62|227
1740045000000|2025-02-20 09:50:00|499.33|496.83|498.92|496.42|499.57|497.07|498.34|495.84|213
1740045300000|2025-02-20 09:55:00|498.94|496.44|498.6|496.1|498.94|496.44|498.03|495.53|135
1740045600000|2025-02-20 10:00:00|498.61|496.11|497.59|495.09|499.29|496.79|497.59|495.09|296
1740045900000|2025-02-20 10:05:00|497.71|495.21|498.46|495.96|498.77|496.27|497.52|495.02|205
1740046200000|2025-02-20 10:10:00|498.57|496.07|498.24|495.74|498.78|496.28|498.18|495.68|132
1740046500000|2025-02-20 10:15:00|498.1|495.6|498.55|496.05|499.23|496.73|498.04|495.54|288
1740046800000|2025-02-20 10:20:00|498.25|495.75|498.71|496.21|498.72|496.22|497.53|495.03|280
1740047100000|2025-02-20 10:25:00|498.72|496.22|499.39|496.89|499.39|496.89|498.58|496.08|205
1740047400000|2025-02-20 10:30:00|499.4|496.9|499.67|497.17|499.98|497.48|499.4|496.9|199
1740047700000|2025-02-20 10:35:00|499.68|497.18|500.18|497.68|500.18|497.68|499.48|496.98|125
1740048000000|2025-02-20 10:40:00|500.17|497.67|500.81|498.31|500.85|498.35|500.05|497.55|242
1740048300000|2025-02-20 10:45:00|500.76|498.26|499.59|497.09|500.95|498.45|499.25|496.75|264
1740048600000|2025-02-20 10:50:00|499.42|496.92|500.32|497.82|500.4|497.9|498.95|496.45|317
1740048900000|2025-02-20 10:55:00|500.18|497.68|500.69|498.19|501.05|498.55|500.08|497.58|304
1740049200000|2025-02-20 11:00:00|500.94|498.44|500.52|498.02|501.5|499|500.37|497.87|406
1740049500000|2025-02-20 11:05:00|500.53|498.03|500.87|498.37|501.26|498.76|500.28|497.78|240
1740049800000|2025-02-20 11:10:00|500.86|498.36|499.8|497.3|501.01|498.51|499.58|497.08|309
1740050100000|2025-02-20 11:15:00|499.79|497.29|499.93|497.43|500.25|497.75|499.2|496.7|269
1740050400000|2025-02-20 11:20:00|499.89|497.39|499.67|497.17|500.07|497.57|499.26|496.76|322
1740050700000|2025-02-20 11:25:00|499.38|496.88|500.24|497.74|500.65|498.15|499.38|496.88|158
1740051000000|2025-02-20 11:30:00|500.25|497.75|498.84|496.34|500.27|497.77|498.5|496|255
1740051300000|2025-02-20 11:35:00|498.93|496.43|497.96|495.46|499.44|496.94|497.96|495.46|282
1740051600000|2025-02-20 11:40:00|497.97|495.47|498.36|495.86|498.96|496.46|497.81|495.31|203
1740051900000|2025-02-20 11:45:00|498.55|496.05|499.03|496.53|499.6|497.1|497.91|495.41|255
1740052200000|2025-02-20 11:50:00|498.92|496.42|497.57|495.07|499.95|497.45|497.57|495.07|305
1740052500000|2025-02-20 11:55:00|497.56|495.06|498.41|495.91|498.9|496.4|497.54|495.04|255
1740052800000|2025-02-20 12:00:00|498.4|495.9|498.37|495.87|499.3|496.8|498.23|495.73|209
1740053100000|2025-02-20 12:05:00|498.36|495.86|499.04|496.54|499.25|496.75|498.25|495.75|440
1740053400000|2025-02-20 12:10:00|499.25|496.75|498.21|495.71|499.33|496.83|498.19|495.69|327
1740053700000|2025-02-20 12:15:00|498.22|495.72|498|495.5|498.38|495.88|497.19|494.69|252
1740054000000|2025-02-20 12:20:00|498.07|495.57|498.42|495.92|498.72|496.22|498|495.5|295
1740054300000|2025-02-20 12:25:00|498.43|495.93|498.21|495.71|498.75|496.25|497.68|495.18|293
1740054600000|2025-02-20 12:30:00|498.2|495.7|498.68|496.18|498.85|496.35|497.7|495.2|318
1740054900000|2025-02-20 12:35:00|498.92|496.42|498.76|496.26|499.33|496.83|498.48|495.98|258
1740055200000|2025-02-20 12:40:00|498.75|496.25|498.98|496.48|499.79|497.29|498.63|496.13|284
1740055500000|2025-02-20 12:45:00|498.97|496.47|498.35|495.85|499.24|496.74|497.81|495.31|300
1740055800000|2025-02-20 12:50:00|498.36|495.86|497.18|494.68|498.41|495.91|497.11|494.61|292
1740056100000|2025-02-20 12:55:00|497.27|494.77|497.85|495.35|498.15|495.65|497.05|494.55|222
1740056400000|2025-02-20 13:00:00|498.06|495.56|495.59|493.09|498.57|496.07|495.41|492.91|467
1740056700000|2025-02-20 13:05:00|495.8|493.3|497.57|495.07|498.52|496.02|495.62|493.12|574
1740057000000|2025-02-20 13:10:00|497.56|495.06|497.29|494.79|497.7|495.2|496.45|493.95|337
1740057300000|2025-02-20 13:15:00|497.28|494.78|497.98|495.48|498.35|495.85|497.06|494.56|351
1740057600000|2025-02-20 13:20:00|497.86|495.36|498.26|495.76|498.54|496.04|496.92|494.42|449
1740057900000|2025-02-20 13:25:00|498.27|495.77|499.25|496.75|499.48|496.98|498.26|495.76|243
1740058200000|2025-02-20 13:30:00|499.53|497.03|499.23|496.73|500.55|498.05|498.84|496.34|613
1740058500000|2025-02-20 13:35:00|499.24|496.74|497.76|495.26|499.4|496.9|497.56|495.06|527
1740058800000|2025-02-20 13:40:00|497.77|495.27|498.01|495.51|498.39|495.89|497.37|494.87|409
1740059100000|2025-02-20 13:45:00|498.02|495.52|498.93|496.43|499.74|497.24|498.02|495.52|472
1740059400000|2025-02-20 13:50:00|498.92|496.42|498.16|495.66|499.18|496.68|497.91|495.41|405
1740059700000|2025-02-20 13:55:00|498.19|495.69|499.62|497.12|499.79|497.29|498.08|495.58|286
1740060000000|2025-02-20 14:00:00|499.63|497.13|502.7|500.2|502.8|500.3|499.56|497.06|470
1740060300000|2025-02-20 14:05:00|502.66|500.16|502.18|499.68|502.67|500.17|500.36|497.86|546
1740060600000|2025-02-20 14:10:00|502.19|499.69|501.65|499.15|502.51|500.01|501.35|498.85|503
1740060900000|2025-02-20 14:15:00|501.64|499.14|502.56|500.06|502.62|500.12|500.69|498.19|507
1740061200000|2025-02-20 14:20:00|502.37|499.87|502.3|499.8|503.96|501.46|501.63|499.13|620
1740061500000|2025-02-20 14:25:00|502.28|499.78|503.36|500.86|504.53|502.03|502.17|499.67|636
1740061800000|2025-02-20 14:30:00|503.35|500.85|504.56|502.06|505.21|502.71|503.29|500.79|585
1740062100000|2025-02-20 14:35:00|504.61|502.11|503.59|501.09|505.48|502.98|503.07|500.57|591
1740062400000|2025-02-20 14:40:00|503.58|501.08|501.71|499.21|504.59|502.09|501.71|499.21|557
1740062700000|2025-02-20 14:45:00|501.69|499.19|500.31|497.81|501.69|499.19|499.61|497.11|753
1740063000000|2025-02-20 14:50:00|500.3|497.8|498.12|495.62|501.52|499.02|497.66|495.16|829
1740063300000|2025-02-20 14:55:00|498.15|495.65|497.57|495.07|499.01|496.51|497.25|494.75|763
1740063600000|2025-02-20 15:00:00|497.61|495.11|497.67|495.17|497.98|495.48|494.89|492.39|827
1740063900000|2025-02-20 15:05:00|497.74|495.24|497.37|494.87|498.61|496.11|495.43|492.93|768
1740064200000|2025-02-20 15:10:00|497.39|494.89|497.57|495.07|498.38|495.88|496.42|493.92|715
1740064500000|2025-02-20 15:15:00|497.55|495.05|498.79|496.29|499.78|497.28|497.44|494.94|562
1740064800000|2025-02-20 15:20:00|498.78|496.28|496.95|494.45|499.53|497.03|496.66|494.16|442
1740065100000|2025-02-20 15:25:00|496.94|494.44|497.26|494.76|497.5|495|496.68|494.18|513
1740065400000|2025-02-20 15:30:00|497.3|494.8|496.89|494.39|497.68|495.18|496.32|493.82|435
1740065700000|2025-02-20 15:35:00|496.88|494.38|496.96|494.46|497.02|494.52|495.12|492.62|582
1740066000000|2025-02-20 15:40:00|496.87|494.37|496.47|493.97|497.98|495.48|496.18|493.68|445
1740066300000|2025-02-20 15:45:00|496.46|493.96|495.85|493.35|496.85|494.35|495.35|492.85|470
1740066600000|2025-02-20 15:50:00|495.72|493.22|494.72|492.22|495.85|493.35|493.91|491.41|578
1740066900000|2025-02-20 15:55:00|494.74|492.24|494.48|491.98|494.96|492.46|494|491.5|437
1740067200000|2025-02-20 16:00:00|494.49|491.99|496.15|493.65|496.22|493.72|493.9|491.4|718
1740067500000|2025-02-20 16:05:00|496.17|493.67|499.33|496.83|499.7|497.2|495.88|493.38|537
1740067800000|2025-02-20 16:10:00|499.36|496.86|499.22|496.72|501.3|498.8|498.83|496.33|624
1740068100000|2025-02-20 16:15:00|499.3|496.8|500.74|498.24|500.77|498.27|498.96|496.46|575
1740068400000|2025-02-20 16:20:00|500.72|498.22|502.05|499.55|502.15|499.65|500.55|498.05|520
1740068700000|2025-02-20 16:25:00|501.97|499.47|502.46|499.96|502.58|500.08|501.47|498.97|366
1740069000000|2025-02-20 16:30:00|502.5|500|500.71|498.21|502.76|500.26|500.59|498.09|417
1740069300000|2025-02-20 16:35:00|500.72|498.22|502.08|499.58|502.26|499.76|500.13|497.63|526
1740069600000|2025-02-20 16:40:00|502.07|499.57|502.86|500.36|503.85|501.35|501.79|499.29|416
1740069900000|2025-02-20 16:45:00|502.91|500.41|502.01|499.51|502.95|500.45|501.09|498.59|477
1740070200000|2025-02-20 16:50:00|502.05|499.55|500.87|498.37|502.62|500.12|500.28|497.78|383
1740070500000|2025-02-20 16:55:00|500.7|498.2|500.79|498.29|501.11|498.61|500.16|497.66|241
1740070800000|2025-02-20 17:00:00|500.78|498.28|501.94|499.44|502.03|499.53|500.78|498.28|433
1740071100000|2025-02-20 17:05:00|501.95|499.45|501.31|498.81|502.37|499.87|501.19|498.69|340
1740071400000|2025-02-20 17:10:00|501.27|498.77|502.15|499.65|502.22|499.72|500.87|498.37|419
1740071700000|2025-02-20 17:15:00|502.1|499.6|502.48|499.98|502.64|500.14|501.77|499.27|417
1740072000000|2025-02-20 17:20:00|502.49|499.99|502.15|499.65|503.11|500.61|501.92|499.42|316
1740072300000|2025-02-20 17:25:00|502.16|499.66|501.47|498.97|502.26|499.76|501.18|498.68|353
1740072600000|2025-02-20 17:30:00|501.53|499.03|501.54|499.04|501.59|499.09|500.64|498.14|413
1740072900000|2025-02-20 17:35:00|501.55|499.05|501.29|498.79|502.58|500.08|501.17|498.67|401
1740073200000|2025-02-20 17:40:00|501.3|498.8|501.33|498.83|501.64|499.14|500.79|498.29|313
1740073500000|2025-02-20 17:45:00|501.32|498.82|501.79|499.29|501.98|499.48|500.67|498.17|348
1740073800000|2025-02-20 17:50:00|501.8|499.3|502.78|500.28|502.98|500.48|501.3|498.8|410
1740074100000|2025-02-20 17:55:00|502.77|500.27|503.28|500.78|503.49|500.99|502.09|499.59|297
1740074400000|2025-02-20 18:00:00|503.13|500.63|504.81|502.31|505.4|502.9|503.01|500.51|459
1740074700000|2025-02-20 18:05:00|504.7|502.2|504.19|501.69|505.19|502.69|503.22|500.72|553
1740075000000|2025-02-20 18:10:00|504.2|501.7|505.67|503.17|506.33|503.83|503.64|501.14|357
1740075300000|2025-02-20 18:15:00|505.68|503.18|506.79|504.29|506.79|504.29|504.35|501.85|527
1740075600000|2025-02-20 18:20:00|506.69|504.19|507.41|504.91|508.26|505.76|506.67|504.17|490
1740075900000|2025-02-20 18:25:00|507.42|504.92|505.82|503.32|507.77|505.27|505.76|503.26|336
1740076200000|2025-02-20 18:30:00|505.81|503.31|505.56|503.06|507.07|504.57|505.56|503.06|458
1740076500000|2025-02-20 18:35:00|505.38|502.88|504.64|502.14|506.03|503.53|504.55|502.05|479
1740076800000|2025-02-20 18:40:00|504.65|502.15|504.8|502.3|504.8|502.3|504.08|501.58|312
1740077100000|2025-02-20 18:45:00|504.79|502.29|503.89|501.39|505.51|503.01|503.56|501.06|386
1740077400000|2025-02-20 18:50:00|503.88|501.38|504.63|502.13|504.89|502.39|503.71|501.21|369
1740077700000|2025-02-20 18:55:00|504.62|502.12|504.37|501.87|505.4|502.9|504.37|501.87|360
1740078000000|2025-02-20 19:00:00|504.35|501.85|504.21|501.71|505.05|502.55|503.82|501.32|430
1740078300000|2025-02-20 19:05:00|504.24|501.74|503.63|501.13|504.94|502.44|503.48|500.98|348
1740078600000|2025-02-20 19:10:00|503.53|501.03|504.66|502.16|504.82|502.32|503.47|500.97|202
1740078900000|2025-02-20 19:15:00|504.69|502.19|505.75|503.25|505.85|503.35|504.48|501.98|406
1740079200000|2025-02-20 19:20:00|505.76|503.26|506.47|503.97|506.87|504.37|505.59|503.09|320
1740079500000|2025-02-20 19:25:00|506.57|504.07|505.96|503.46|506.61|504.11|505.55|503.05|338
1740079800000|2025-02-20 19:30:00|505.75|503.25|505.68|503.18|506.03|503.53|504.47|501.97|466
1740080100000|2025-02-20 19:35:00|505.69|503.19|504.87|502.37|506.14|503.64|504.82|502.32|402
1740080400000|2025-02-20 19:40:00|504.86|502.36|506.22|503.72|506.33|503.83|504.74|502.24|351
1740080700000|2025-02-20 19:45:00|506.24|503.74|507.16|504.66|507.16|504.66|506.02|503.52|377
1740081000000|2025-02-20 19:50:00|507.17|504.67|506.7|504.2|507.22|504.72|506.11|503.61|299
1740081300000|2025-02-20 19:55:00|506.68|504.18|506.41|503.91|506.68|504.18|505.62|503.12|267
1740081600000|2025-02-20 20:00:00|506.4|503.9|506.18|503.68|506.9|504.4|505.87|503.37|364
1740081900000|2025-02-20 20:05:00|506.12|503.62|504.98|502.48|506.14|503.64|504.43|501.93|260
1740082200000|2025-02-20 20:10:00|504.97|502.47|505.23|502.73|505.46|502.96|504.88|502.38|222
1740082500000|2025-02-20 20:15:00|505.22|502.72|505.72|503.22|505.81|503.31|504.61|502.11|252
1740082800000|2025-02-20 20:20:00|505.71|503.21|508.14|505.64|508.14|505.64|505.62|503.12|411
1740083100000|2025-02-20 20:25:00|508.15|505.65|506.9|504.4|508.15|505.65|506.78|504.28|377
1740083400000|2025-02-20 20:30:00|506.89|504.39|505.31|502.81|506.94|504.44|505.08|502.58|425
1740083700000|2025-02-20 20:35:00|505.32|502.82|505.49|502.99|505.49|502.99|504.67|502.17|318
1740084000000|2025-02-20 20:40:00|505.48|502.98|505.5|503|505.74|503.24|504.91|502.41|272
1740084300000|2025-02-20 20:45:00|505.61|503.11|506.03|503.53|506.04|503.54|504.5|502|314
1740084600000|2025-02-20 20:50:00|506.04|503.54|505.57|503.07|506.14|503.64|505.38|502.88|343
1740084900000|2025-02-20 20:55:00|505.47|502.97|505.54|503.04|505.6|503.1|504.81|502.31|279
1740085200000|2025-02-20 21:00:00|505.53|503.03|506.59|504.09|506.59|504.09|505.17|502.67|374
1740085500000|2025-02-20 21:05:00|506.6|504.1|506.16|503.66|506.66|504.16|505.73|503.23|261
1740085800000|2025-02-20 21:10:00|506.15|503.65|506.3|503.8|506.41|503.91|505.58|503.08|223
1740086100000|2025-02-20 21:15:00|506.29|503.79|505.88|503.38|506.29|503.79|505.6|503.1|226
1740086400000|2025-02-20 21:20:00|505.84|503.34|505.9|503.4|507.71|505.21|505.72|503.22|302
1740086700000|2025-02-20 21:25:00|505.83|503.33|506.14|503.64|506.47|503.97|505.7|503.2|254
1740087000000|2025-02-20 21:30:00|506.12|503.62|506.04|503.54|506.53|504.03|505.43|502.93|263
1740087300000|2025-02-20 21:35:00|506.05|503.55|505.6|503.1|506.17|503.67|504.18|501.68|288
1740087600000|2025-02-20 21:40:00|505.38|502.88|504.43|501.93|506.33|503.83|504.25|501.75|315
1740087900000|2025-02-20 21:45:00|504.52|502.02|503.99|501.49|505.16|502.66|503.7|501.2|286
1740088200000|2025-02-20 21:50:00|503.97|501.47|504.07|501.57|504.46|501.96|503.65|501.15|234
1740088500000|2025-02-20 21:55:00|504.08|501.58|504.86|502.36|504.88|502.38|503.95|501.45|171
1740088800000|2025-02-20 22:00:00|504.85|502.35|505.31|502.81|505.37|502.87|504.32|501.82|244
1740089100000|2025-02-20 22:05:00|505.32|502.82|504.77|502.27|505.96|503.46|504.73|502.23|174
1740089400000|2025-02-20 22:10:00|504.88|502.38|504.46|501.96|504.9|502.4|503.53|501.03|175
1740089700000|2025-02-20 22:15:00|504.47|501.97|504.04|501.54|504.68|502.18|503.38|500.88|266
1740090000000|2025-02-20 22:20:00|504.03|501.53|505.01|502.51|505.05|502.55|503.75|501.25|182
1740090300000|2025-02-20 22:25:00|505.02|502.52|505.06|502.56|505.07|502.57|504.28|501.78|171
1740090600000|2025-02-20 22:30:00|505.07|502.57|505.51|503.01|505.51|503.01|504.56|502.06|161
1740090900000|2025-02-20 22:35:00|505.52|503.02|506.07|503.57|506.26|503.76|505.41|502.91|203
1740091200000|2025-02-20 22:40:00|506.08|503.58|507.18|504.68|507.56|505.06|506.07|503.57|271
1740091500000|2025-02-20 22:45:00|507.03|504.53|506.38|503.88|507.27|504.77|506.31|503.81|185
1740091800000|2025-02-20 22:50:00|506.39|503.89|505.93|503.43|506.45|503.95|505.66|503.16|81
1740092100000|2025-02-20 22:55:00|505.92|503.42|506.38|503.88|506.45|503.95|505.85|503.35|186
1740092400000|2025-02-20 23:00:00|506.37|503.87|506.19|503.69|506.52|504.02|505.5|503|416
1740092700000|2025-02-20 23:05:00|506.18|503.68|506.32|503.82|506.71|504.21|505.73|503.23|242
1740093000000|2025-02-20 23:10:00|506.33|503.83|506.46|503.96|506.62|504.12|506.1|503.6|172
1740093300000|2025-02-20 23:15:00|506.56|504.06|507.05|504.55|507.07|504.57|506.38|503.88|176
1740093600000|2025-02-20 23:20:00|507.06|504.56|508.18|505.68|508.3|505.8|506.78|504.28|312
1740093900000|2025-02-20 23:25:00|508.19|505.69|508.03|505.53|508.47|505.97|507.8|505.3|237
1740094200000|2025-02-20 23:30:00|508|505.5|508.33|505.83|508.4|505.9|507.78|505.28|211
1740094500000|2025-02-20 23:35:00|508.29|505.79|508.59|506.09|508.76|506.26|508.18|505.68|188
1740094800000|2025-02-20 23:40:00|508.6|506.1|508.27|505.77|508.72|506.22|508.26|505.76|105
1740095100000|2025-02-20 23:45:00|508.26|505.76|507.47|504.97|508.46|505.96|507.39|504.89|124
1740095400000|2025-02-20 23:50:00|507.46|504.96|506.51|504.01|507.55|505.05|506.41|503.91|130
1740095700000|2025-02-20 23:55:00|506.49|503.99|506.72|504.22|506.83|504.33|506.32|503.82|180
1740096000000|2025-02-21 00:00:00|506.71|504.21|507.38|504.88|508.21|505.71|506.67|504.17|392
1740096300000|2025-02-21 00:05:00|507.39|504.89|507.83|505.33|508.31|505.81|507.27|504.77|365
1740096600000|2025-02-21 00:10:00|507.84|505.34|507.5|505|508.22|505.72|507.17|504.67|232
1740096900000|2025-02-21 00:15:00|507.49|504.99|507.21|504.71|507.56|505.06|506.35|503.85|346
1740097200000|2025-02-21 00:20:00|507.2|504.7|507.6|505.1|508.02|505.52|506.59|504.09|256
1740097500000|2025-02-21 00:25:00|507.63|505.13|506.6|504.1|507.82|505.32|506.01|503.51|226
1740097800000|2025-02-21 00:30:00|506.58|504.08|506.46|503.96|507.09|504.59|506.15|503.65|342
1740098100000|2025-02-21 00:35:00|506.45|503.95|506.41|503.91|506.73|504.23|506.18|503.68|243
1740098400000|2025-02-21 00:40:00|506.42|503.92|504.97|502.47|506.43|503.93|504.97|502.47|154
1740098700000|2025-02-21 00:45:00|504.95|502.45|504.99|502.49|505.88|503.38|504.7|502.2|273
1740099000000|2025-02-21 00:50:00|504.98|502.48|505.58|503.08|505.91|503.41|504.39|501.89|263
1740099300000|2025-02-21 00:55:00|505.59|503.09|506.02|503.52|506.34|503.84|505.58|503.08|166
1740099600000|2025-02-21 01:00:00|506.19|503.69|506.02|503.52|506.86|504.36|505.47|502.97|311
1740099900000|2025-02-21 01:05:00|505.96|503.46|506.97|504.47|507.38|504.88|505.9|503.4|278
1740100200000|2025-02-21 01:10:00|507.03|504.53|506.3|503.8|507.16|504.66|506.18|503.68|209
1740100500000|2025-02-21 01:15:00|506.2|503.7|506.54|504.04|507.39|504.89|506.18|503.68|143
1740100800000|2025-02-21 01:20:00|506.44|503.94|506.64|504.14|507.11|504.61|506.05|503.55|240
1740101100000|2025-02-21 01:25:00|506.59|504.09|505.66|503.16|506.59|504.09|505.31|502.81|243
1740101400000|2025-02-21 01:30:00|505.49|502.99|505.6|503.1|506.17|503.67|505.02|502.52|307
1740101700000|2025-02-21 01:35:00|505.51|503.01|505.25|502.75|506.3|503.8|505.17|502.67|263
1740102000000|2025-02-21 01:40:00|505.24|502.74|504.81|502.31|505.77|503.27|504.8|502.3|198
1740102300000|2025-02-21 01:45:00|504.82|502.32|506.61|504.11|506.61|504.11|504.7|502.2|304
1740102600000|2025-02-21 01:50:00|506.78|504.28|506.66|504.16|506.78|504.28|505.92|503.42|249
1740102900000|2025-02-21 01:55:00|506.67|504.17|506.41|503.91|507.15|504.65|506.3|503.8|247
1740103200000|2025-02-21 02:00:00|506.42|503.92|505.93|503.43|506.44|503.94|504.7|502.2|388
1740103500000|2025-02-21 02:05:00|505.95|503.45|505.82|503.32|506.13|503.63|505.54|503.04|284
1740103800000|2025-02-21 02:10:00|505.79|503.29|506.03|503.53|506.15|503.65|505.11|502.61|260
1740104100000|2025-02-21 02:15:00|506.07|503.57|506.48|503.98|507.35|504.85|505.91|503.41|359
1740104400000|2025-02-21 02:20:00|506.46|503.96|506.19|503.69|506.68|504.18|505.8|503.3|171
1740104700000|2025-02-21 02:25:00|506.03|503.53|505.67|503.17|506.2|503.7|505.44|502.94|225
1740105000000|2025-02-21 02:30:00|505.68|503.18|504.88|502.38|506.14|503.64|504.82|502.32|191
1740105300000|2025-02-21 02:35:00|504.89|502.39|506.06|503.56|506.21|503.71|504.65|502.15|226
1740105600000|2025-02-21 02:40:00|506|503.5|505.31|502.81|506|503.5|504.82|502.32|245
1740105900000|2025-02-21 02:45:00|505.39|502.89|505.48|502.98|505.86|503.36|504.69|502.19|177
1740106200000|2025-02-21 02:50:00|505.49|502.99|504.97|502.47|505.95|503.45|504.89|502.39|171
1740106500000|2025-02-21 02:55:00|504.96|502.46|505.16|502.66|505.53|503.03|504.75|502.25|121
1740106800000|2025-02-21 03:00:00|505.12|502.62|506.15|503.65|506.37|503.87|504.9|502.4|219
1740107100000|2025-02-21 03:05:00|506.24|503.74|506.2|503.7|506.45|503.95|505.93|503.43|214
1740107400000|2025-02-21 03:10:00|506.24|503.74|506.44|503.94|506.67|504.17|505.83|503.33|198
1740107700000|2025-02-21 03:15:00|506.43|503.93|507.59|505.09|507.59|505.09|506.04|503.54|253
1740108000000|2025-02-21 03:20:00|507.58|505.08|507.64|505.14|507.87|505.37|507.21|504.71|154
1740108300000|2025-02-21 03:25:00|507.69|505.19|507.33|504.83|508.39|505.89|507.32|504.82|202
1740108600000|2025-02-21 03:30:00|507.35|504.85|506.85|504.35|507.48|504.98|506.56|504.06|190
1740108900000|2025-02-21 03:35:00|506.9|504.4|505.8|503.3|506.93|504.43|505.63|503.13|187
1740109200000|2025-02-21 03:40:00|505.82|503.32|505.6|503.1|505.82|503.32|505.18|502.68|137
1740109500000|2025-02-21 03:45:00|505.61|503.11|505.05|502.55|506.15|503.65|505.05|502.55|168
1740109800000|2025-02-21 03:50:00|505.12|502.62|504.46|501.96|505.26|502.76|504.46|501.96|157
1740110100000|2025-02-21 03:55:00|504.45|501.95|504.73|502.23|505.02|502.52|504.44|501.94|105
1740110400000|2025-02-21 04:00:00|504.72|502.22|505.72|503.22|505.92|503.42|504.72|502.22|319
1740110700000|2025-02-21 04:05:00|505.71|503.21|505.54|503.04|506.45|503.95|505.45|502.95|230
1740111000000|2025-02-21 04:10:00|505.46|502.96|506.07|503.57|506.1|503.6|505.44|502.94|112
1740111300000|2025-02-21 04:15:00|506.09|503.59|506.07|503.57|506.67|504.17|506.07|503.57|131
1740111600000|2025-02-21 04:20:00|506.1|503.6|505.94|503.44|506.22|503.72|505.46|502.96|141
1740111900000|2025-02-21 04:25:00|505.93|503.43|506.03|503.53|506.06|503.56|505.46|502.96|179
1740112200000|2025-02-21 04:30:00|505.97|503.47|505.82|503.32|506.09|503.59|505.25|502.75|184
1740112500000|2025-02-21 04:35:00|505.87|503.37|506.97|504.47|507.07|504.57|505.62|503.12|207
1740112800000|2025-02-21 04:40:00|507.09|504.59|507.64|505.14|507.66|505.16|507.03|504.53|151
1740113100000|2025-02-21 04:45:00|507.67|505.17|507.55|505.05|508.06|505.56|507.46|504.96|269
1740113400000|2025-02-21 04:50:00|507.56|505.06|508.98|506.48|509.18|506.68|507.47|504.97|209
1740113700000|2025-02-21 04:55:00|508.99|506.49|510.16|507.66|510.2|507.7|508.74|506.24|293
1740114000000|2025-02-21 05:00:00|510.17|507.67|509.89|507.39|511.14|508.64|509.46|506.96|386
1740114300000|2025-02-21 05:05:00|509.9|507.4|508.32|505.82|510.13|507.63|508.21|505.71|234
1740114600000|2025-02-21 05:10:00|508.25|505.75|508.6|506.1|510.13|507.63|507.42|504.92|298
1740114900000|2025-02-21 05:15:00|508.17|505.67|507.24|504.74|508.2|505.7|506.88|504.38|400
1740115200000|2025-02-21 05:20:00|507.16|504.66|506.47|503.97|507.21|504.71|506.23|503.73|240
1740115500000|2025-02-21 05:25:00|506.45|503.95|506.18|503.68|506.97|504.47|506.11|503.61|117
1740115800000|2025-02-21 05:30:00|506.17|503.67|506.99|504.49|506.99|504.49|506.07|503.57|199
1740116100000|2025-02-21 05:35:00|506.98|504.48|507.69|505.19|507.69|505.19|506.76|504.26|263
1740116400000|2025-02-21 05:40:00|507.54|505.04|507.86|505.36|508.16|505.66|507.42|504.92|254
1740116700000|2025-02-21 05:45:00|507.87|505.37|507.12|504.62|508.28|505.78|507.01|504.51|269
1740117000000|2025-02-21 05:50:00|507.14|504.64|507.2|504.7|507.63|505.13|507.01|504.51|215
1740117300000|2025-02-21 05:55:00|507.19|504.69|506.96|504.46|507.19|504.69|506.51|504.01|211
1740117600000|2025-02-21 06:00:00|506.98|504.48|507.29|504.79|507.51|505.01|506.82|504.32|325
1740117900000|2025-02-21 06:05:00|507.48|504.98|507.66|505.16|508.75|506.25|507.36|504.86|274
1740118200000|2025-02-21 06:10:00|507.65|505.15|508.44|505.94|508.57|506.07|507.5|505|175
1740118500000|2025-02-21 06:15:00|508.33|505.83|507.77|505.27|508.39|505.89|507.68|505.18|242
1740118800000|2025-02-21 06:20:00|507.95|505.45|507.81|505.31|508.08|505.58|507.27|504.77|242
1740119100000|2025-02-21 06:25:00|507.8|505.3|507.83|505.33|507.91|505.41|507.55|505.05|129
1740119400000|2025-02-21 06:30:00|507.7|505.2|507.77|505.27|507.96|505.46|507.13|504.63|228
1740119700000|2025-02-21 06:35:00|507.76|505.26|508.69|506.19|508.69|506.19|507.76|505.26|165
1740120000000|2025-02-21 06:40:00|508.77|506.27|509.82|507.32|510.2|507.7|508.73|506.23|216
1740120300000|2025-02-21 06:45:00|509.99|507.49|509.02|506.52|509.99|507.49|509.02|506.52|191
1740120600000|2025-02-21 06:50:00|508.89|506.39|509.36|506.86|509.46|506.96|508.7|506.2|166
1740120900000|2025-02-21 06:55:00|509.17|506.67|509.75|507.25|509.76|507.26|508.99|506.49|138
1740121200000|2025-02-21 07:00:00|509.74|507.24|508.77|506.27|509.78|507.28|508.77|506.27|224
1740121500000|2025-02-21 07:05:00|508.76|506.26|508.36|505.86|508.93|506.43|508.01|505.51|194
1740121800000|2025-02-21 07:10:00|508.35|505.85|507.67|505.17|508.35|505.85|507.42|504.92|185
1740122100000|2025-02-21 07:15:00|507.83|505.33|507.27|504.77|507.88|505.38|507.11|504.61|130
1740122400000|2025-02-21 07:20:00|507.26|504.76|508.59|506.09|508.59|506.09|507.18|504.68|223
1740122700000|2025-02-21 07:25:00|508.6|506.1|508.46|505.96|509.21|506.71|508.41|505.91|225
1740123000000|2025-02-21 07:30:00|508.35|505.85|506.87|504.37|508.43|505.93|506.87|504.37|250
1740123300000|2025-02-21 07:35:00|506.78|504.28|506.2|503.7|506.82|504.32|506.06|503.56|199
1740123600000|2025-02-21 07:40:00|506.19|503.69|506.55|504.05|506.65|504.15|505.86|503.36|141
1740123900000|2025-02-21 07:45:00|506.59|504.09|506.74|504.24|507.16|504.66|506.45|503.95|252
1740124200000|2025-02-21 07:50:00|506.73|504.23|506.25|503.75|506.73|504.23|506.08|503.58|100
1740124500000|2025-02-21 07:55:00|506.2|503.7|505.91|503.41|506.37|503.87|505.49|502.99|95
1740124800000|2025-02-21 08:00:00|505.92|503.42|506.02|503.52|506.43|503.93|505.47|502.97|185
1740125100000|2025-02-21 08:05:00|506.01|503.51|507.26|504.76|507.36|504.86|505.9|503.4|221
1740125400000|2025-02-21 08:10:00|507.15|504.65|506.68|504.18|507.25|504.75|506.34|503.84|129
1740125700000|2025-02-21 08:15:00|506.59|504.09|506.03|503.53|506.59|504.09|505.46|502.96|275
1740126000000|2025-02-21 08:20:00|506.02|503.52|506.08|503.58|506.2|503.7|505.25|502.75|162
1740126300000|2025-02-21 08:25:00|506.07|503.57|507.08|504.58|507.47|504.97|506.07|503.57|178
1740126600000|2025-02-21 08:30:00|507.15|504.65|506.78|504.28|507.48|504.98|506.78|504.28|188
1740126900000|2025-02-21 08:35:00|506.77|504.27|508.21|505.71|508.56|506.06|506.47|503.97|330
1740127200000|2025-02-21 08:40:00|508.47|505.97|509.14|506.64|509.43|506.93|507.96|505.46|347
1740127500000|2025-02-21 08:45:00|509.15|506.65|509.98|507.48|511.53|509.03|509.15|506.65|291
1740127800000|2025-02-21 08:50:00|510.01|507.51|510.34|507.84|510.34|507.84|509.6|507.1|383
1740128100000|2025-02-21 08:55:00|510.33|507.83|510|507.5|510.74|508.24|509.57|507.07|276
1740128400000|2025-02-21 09:00:00|509.82|507.32|510.46|507.96|511.08|508.58|509.81|507.31|281
1740128700000|2025-02-21 09:05:00|510.45|507.95|510.69|508.19|511.39|508.89|510.27|507.77|244
1740129000000|2025-02-21 09:10:00|510.6|508.1|511|508.5|511.67|509.17|510.34|507.84|326
1740129300000|2025-02-21 09:15:00|510.96|508.46|516.02|513.52|516.96|514.46|510.7|508.2|776
1740129600000|2025-02-21 09:20:00|516.03|513.53|516.4|513.9|516.95|514.45|514.22|511.72|706
1740129900000|2025-02-21 09:25:00|516.23|513.73|513.91|511.41|516.25|513.75|513.43|510.93|686
1740130200000|2025-02-21 09:30:00|513.9|511.4|513.28|510.78|515.59|513.09|513.28|510.78|511
1740130500000|2025-02-21 09:35:00|513.27|510.77|512.77|510.27|514.08|511.58|512.7|510.2|530
1740130800000|2025-02-21 09:40:00|512.76|510.26|510.83|508.33|512.97|510.47|510.02|507.52|470
1740131100000|2025-02-21 09:45:00|510.85|508.35|512.3|509.8|512.64|510.14|510.54|508.04|533
1740131400000|2025-02-21 09:50:00|512.29|509.79|512.21|509.71|512.89|510.39|511.7|509.2|346
1740131700000|2025-02-21 09:55:00|512.43|509.93|513|510.5|513.26|510.76|512.39|509.89|256
1740132000000|2025-02-21 10:00:00|512.84|510.34|512.82|510.32|513.4|510.9|512.36|509.86|437
1740132300000|2025-02-21 10:05:00|512.8|510.3|514.28|511.78|514.28|511.78|511.76|509.26|423
1740132600000|2025-02-21 10:10:00|514.3|511.8|514.03|511.53|514.64|512.14|513.97|511.47|420
1740132900000|2025-02-21 10:15:00|514.05|511.55|514.89|512.39|515.62|513.12|513.98|511.48|394
1740133200000|2025-02-21 10:20:00|514.88|512.38|515.34|512.84|515.8|513.3|514.56|512.06|324
1740133500000|2025-02-21 10:25:00|515.31|512.81|514.38|511.88|515.43|512.93|514.1|511.6|293
1740133800000|2025-02-21 10:30:00|514.39|511.89|514.73|512.23|514.83|512.33|513.8|511.3|436
1740134100000|2025-02-21 10:35:00|514.77|512.27|515.08|512.58|515.87|513.37|514.77|512.27|407
1740134400000|2025-02-21 10:40:00|515.09|512.59|515.67|513.17|516.09|513.59|515.07|512.57|223
1740134700000|2025-02-21 10:45:00|515.68|513.18|516.35|513.85|516.75|514.25|515.51|513.01|371
1740135000000|2025-02-21 10:50:00|516.32|513.82|516.99|514.49|517.62|515.12|516.13|513.63|377
1740135300000|2025-02-21 10:55:00|516.98|514.48|516.74|514.24|517.08|514.58|516.23|513.73|310
1740135600000|2025-02-21 11:00:00|516.77|514.27|516.25|513.75|517.13|514.63|516.14|513.64|358
1740135900000|2025-02-21 11:05:00|516.03|513.53|516.91|514.41|517.14|514.64|515.49|512.99|373
1740136200000|2025-02-21 11:10:00|516.74|514.24|516.23|513.73|517.26|514.76|516.2|513.7|254
1740136500000|2025-02-21 11:15:00|516.22|513.72|517.79|515.29|517.94|515.44|515.4|512.9|610
1740136800000|2025-02-21 11:20:00|517.82|515.32|518.96|516.46|519.25|516.75|517.82|515.32|447
1740137100000|2025-02-21 11:25:00|518.95|516.45|519.3|516.8|520.38|517.88|518.93|516.43|368
1740137400000|2025-02-21 11:30:00|519.31|516.81|518.86|516.36|520.08|517.58|518.78|516.28|543
1740137700000|2025-02-21 11:35:00|518.85|516.35|518.85|516.35|519.76|517.26|518.45|515.95|342
1740138000000|2025-02-21 11:40:00|518.86|516.36|520.08|517.58|520.37|517.87|518.85|516.35|388
1740138300000|2025-02-21 11:45:00|520.07|517.57|520.13|517.63|520.37|517.87|519.3|516.8|479
1740138600000|2025-02-21 11:50:00|520.19|517.69|518.68|516.18|520.23|517.73|517.87|515.37|375
1740138900000|2025-02-21 11:55:00|518.78|516.28|517.83|515.33|519.34|516.84|517.44|514.94|281
1740139200000|2025-02-21 12:00:00|517.82|515.32|518.66|516.16|519.77|517.27|517.75|515.25|405
1740139500000|2025-02-21 12:05:00|518.68|516.18|518.79|516.29|519.44|516.94|518|515.5|525
1740139800000|2025-02-21 12:10:00|518.78|516.28|519.68|517.18|520.87|518.37|518.74|516.24|511
1740140100000|2025-02-21 12:15:00|519.69|517.19|520.49|517.99|521.14|518.64|519.69|517.19|495
1740140400000|2025-02-21 12:20:00|520.4|517.9|521.12|518.62|522.13|519.63|520.37|517.87|413
1740140700000|2025-02-21 12:25:00|520.99|518.49|521.63|519.13|521.71|519.21|520.98|518.48|409
1740141000000|2025-02-21 12:30:00|521.62|519.12|521.99|519.49|522.21|519.71|521.62|519.12|229
1740141300000|2025-02-21 12:35:00|521.93|519.43|521.93|519.43|522.85|520.35|521.46|518.96|395
1740141600000|2025-02-21 12:40:00|521.82|519.32|520.08|517.58|521.85|519.35|519.94|517.44|426
1740141900000|2025-02-21 12:45:00|520.06|517.56|521.47|518.97|521.52|519.02|519.9|517.4|313
1740142200000|2025-02-21 12:50:00|521.48|518.98|522.59|520.09|522.6|520.1|521.17|518.67|336
1740142500000|2025-02-21 12:55:00|522.62|520.12|523.09|520.59|523.29|520.79|522.17|519.67|412
1740142800000|2025-02-21 13:00:00|523.1|520.6|525.19|522.69|525.48|522.98|522.21|519.71|685
1740143100000|2025-02-21 13:05:00|525.2|522.7|525.85|523.35|525.89|523.39|524.52|522.02|678
1740143400000|2025-02-21 13:10:00|525.87|523.37|527.64|525.14|528.31|525.81|525.66|523.16|735
1740143700000|2025-02-21 13:15:00|527.47|524.97|525.96|523.46|528.3|525.8|525.67|523.17|646
1740144000000|2025-02-21 13:20:00|526.03|523.53|528.18|525.68|528.2|525.7|525.84|523.34|542
1740144300000|2025-02-21 13:25:00|528.17|525.67|530.07|527.57|530.26|527.76|528.15|525.65|583
1740144600000|2025-02-21 13:30:00|530.08|527.58|531.73|529.23|531.88|529.38|529.34|526.84|628
1740144900000|2025-02-21 13:35:00|531.72|529.22|532.73|530.23|533.92|531.42|531.69|529.19|579
1740145200000|2025-02-21 13:40:00|532.81|530.31|531.96|529.46|533.29|530.79|531.54|529.04|636
1740145500000|2025-02-21 13:45:00|531.97|529.47|533.71|531.21|534.09|531.59|531.42|528.92|607
1740145800000|2025-02-21 13:50:00|533.7|531.2|532.84|530.34|533.7|531.2|531.46|528.96|561
1740146100000|2025-02-21 13:55:00|532.95|530.45|534.03|531.53|535.82|533.32|532.93|530.43|573
1740146400000|2025-02-21 14:00:00|534.04|531.54|533.27|530.77|535|532.5|532.78|530.28|565
1740146700000|2025-02-21 14:05:00|533.15|530.65|531.31|528.81|533.51|531.01|530.72|528.22|560
1740147000000|2025-02-21 14:10:00|531.33|528.83|531.56|529.06|532.09|529.59|529.82|527.32|571
1740147300000|2025-02-21 14:15:00|531.58|529.08|534.2|531.7|534.78|532.28|531.19|528.69|532
1740147600000|2025-02-21 14:20:00|534.23|531.73|533.99|531.49|534.6|532.1|533.02|530.52|576
1740147900000|2025-02-21 14:25:00|533.98|531.48|534.41|531.91|534.99|532.49|532.81|530.31|527
1740148200000|2025-02-21 14:30:00|534.35|531.85|530.45|527.95|534.35|531.85|529.8|527.3|815
1740148500000|2025-02-21 14:35:00|530.44|527.94|526.26|523.76|531.43|528.93|526.18|523.68|773
1740148800000|2025-02-21 14:40:00|526.25|523.75|531.13|528.63|531.33|528.83|525.55|523.05|722
1740149100000|2025-02-21 14:45:00|532.34|529.84|533.04|530.54|534.31|531.81|531.96|529.46|657
1740149400000|2025-02-21 14:50:00|533.01|530.51|533.64|531.14|533.78|531.28|531.23|528.73|689
1740149700000|2025-02-21 14:55:00|533.5|531|532.47|529.97|534.11|531.61|531.83|529.33|584
1740150000000|2025-02-21 15:00:00|532.29|529.79|533.95|531.45|534.22|531.72|531.26|528.76|728
1740150300000|2025-02-21 15:05:00|533.93|531.43|532.85|530.35|534.26|531.76|531.43|528.93|719
1740150600000|2025-02-21 15:10:00|532.28|529.78|533.53|531.03|534.45|531.95|532.28|529.78|611
1740150900000|2025-02-21 15:15:00|533.52|531.02|533.5|531|534.79|532.29|533.3|530.8|716
1740151200000|2025-02-21 15:20:00|533.35|530.85|527.9|525.4|533.42|530.92|527.74|525.24|794
1740151500000|2025-02-21 15:25:00|527.75|525.25|528.23|525.73|528.5|526|524.27|521.77|840
1740151800000|2025-02-21 15:30:00|528.26|525.76|522.35|519.85|528.26|525.76|522.13|519.63|836
1740152100000|2025-02-21 15:35:00|522.36|519.86|518.12|515.62|522.45|519.95|517.64|515.14|922
1740152400000|2025-02-21 15:40:00|518.31|515.81|517.87|515.37|519.27|516.77|511.51|509.01|835
1740152700000|2025-02-21 15:45:00|517.86|515.36|518.08|515.58|522.53|520.03|515.38|512.88|770
1740153000000|2025-02-21 15:50:00|518.07|515.57|523.1|520.6|524.82|522.32|518|515.5|717
1740153300000|2025-02-21 15:55:00|523.08|520.58|522.45|519.95|523.63|521.13|520.4|517.9|756
1740153600000|2025-02-21 16:00:00|522.46|519.96|524.81|522.31|524.81|522.31|520.64|518.14|761
1740153900000|2025-02-21 16:05:00|524.8|522.3|522.67|520.17|525.01|522.51|520.63|518.13|847
1740154200000|2025-02-21 16:10:00|522.66|520.16|526.23|523.73|526.23|523.73|520.92|518.42|848
1740154500000|2025-02-21 16:15:00|526.22|523.72|526.49|523.99|527.92|525.42|525.01|522.51|858
1740154800000|2025-02-21 16:20:00|526.48|523.98|526.98|524.48|528.89|526.39|526.16|523.66|676
1740155100000|2025-02-21 16:25:00|527.15|524.65|524.36|521.86|527.15|524.65|524|521.5|698
1740155400000|2025-02-21 16:30:00|524.37|521.87|524.99|522.49|525.79|523.29|523.33|520.83|787
1740155700000|2025-02-21 16:35:00|524.98|522.48|525.77|523.27|526.23|523.73|522.74|520.24|672
1740156000000|2025-02-21 16:40:00|525.75|523.25|525.71|523.21|527|524.5|525.6|523.1|553
1740156300000|2025-02-21 16:45:00|525.7|523.2|524.62|522.12|526.06|523.56|523.68|521.18|642
1740156600000|2025-02-21 16:50:00|524.56|522.06|524.24|521.74|524.72|522.22|523.11|520.61|579
1740156900000|2025-02-21 16:55:00|524.26|521.76|526.66|524.16|526.88|524.38|524.21|521.71|454
1740157200000|2025-02-21 17:00:00|526.67|524.17|528.82|526.32|529.5|527|526.18|523.68|617
1740157500000|2025-02-21 17:05:00|528.81|526.31|529.44|526.94|530.91|528.41|528.46|525.96|592
1740157800000|2025-02-21 17:10:00|529.48|526.98|529.6|527.1|529.9|527.4|527.52|525.02|476
1740158100000|2025-02-21 17:15:00|529.59|527.09|527.76|525.26|529.68|527.18|527.48|524.98|692
1740158400000|2025-02-21 17:20:00|527.74|525.24|528.95|526.45|529.12|526.62|526.45|523.95|661
1740158700000|2025-02-21 17:25:00|528.96|526.46|529.09|526.59|531.5|529|527.34|524.84|578
1740159000000|2025-02-21 17:30:00|529.02|526.52|528.02|525.52|529.51|527.01|526.82|524.32|585
1740159300000|2025-02-21 17:35:00|528.08|525.58|518.32|515.82|528.47|525.97|518.31|515.81|792
1740159600000|2025-02-21 17:40:00|518.41|515.91|518.19|515.69|521.01|518.51|517.78|515.28|763
1740159900000|2025-02-21 17:45:00|518.2|515.7|518.89|516.39|520.55|518.05|516.86|514.36|842
1740160200000|2025-02-21 17:50:00|518.84|516.34|516.57|514.07|519.66|517.16|516.57|514.07|674
1740160500000|2025-02-21 17:55:00|516.58|514.08|515.93|513.43|518.44|515.94|515.31|512.81|783
1740160800000|2025-02-21 18:00:00|515.95|513.45|514.69|512.19|516.9|514.4|514.49|511.99|751
1740161100000|2025-02-21 18:05:00|514.73|512.23|515.89|513.39|518.11|515.61|514.47|511.97|796
1740161400000|2025-02-21 18:10:00|515.87|513.37|515.62|513.12|516.47|513.97|514.61|512.11|751
1740161700000|2025-02-21 18:15:00|515.63|513.13|515.43|512.93|517.83|515.33|514.41|511.91|765
1740162000000|2025-02-21 18:20:00|515.42|512.92|516.6|514.1|516.83|514.33|514.96|512.46|599
1740162300000|2025-02-21 18:25:00|516.59|514.09|517.85|515.35|518.75|516.25|516.17|513.67|497
1740162600000|2025-02-21 18:30:00|517.77|515.27|515.37|512.87|517.77|515.27|514.21|511.71|532
1740162900000|2025-02-21 18:35:00|515.34|512.84|518.08|515.58|519.12|516.62|514.91|512.41|359
1740163200000|2025-02-21 18:40:00|518.09|515.59|517.44|514.94|519.47|516.97|517.37|514.87|363
1740163500000|2025-02-21 18:45:00|517.43|514.93|516.23|513.73|517.43|514.93|515.44|512.94|468
1740163800000|2025-02-21 18:50:00|516.22|513.72|516.27|513.77|517.23|514.73|514.82|512.32|353
1740164100000|2025-02-21 18:55:00|516.23|513.73|513.82|511.32|516.26|513.76|513.79|511.29|367
1740164400000|2025-02-21 19:00:00|513.83|511.33|513.16|510.66|514.46|511.96|512.78|510.28|552
1740164700000|2025-02-21 19:05:00|513.17|510.67|512.3|509.8|514.45|511.95|512.23|509.73|541
1740165000000|2025-02-21 19:10:00|512.29|509.79|510.38|507.88|512.63|510.13|510.38|507.88|424
1740165300000|2025-02-21 19:15:00|510.04|507.54|507.67|505.17|510.04|507.54|507.59|505.09|572
1740165600000|2025-02-21 19:20:00|507.66|505.16|505.91|503.41|507.96|505.46|505.75|503.25|494
1740165900000|2025-02-21 19:25:00|505.9|503.4|503.83|501.33|506.6|504.1|503.68|501.18|691
1740166200000|2025-02-21 19:30:00|503.87|501.37|506.77|504.27|507.69|505.19|503.79|501.29|732
1740166500000|2025-02-21 19:35:00|506.78|504.28|501.69|499.19|507.36|504.86|501.67|499.17|710
1740166800000|2025-02-21 19:40:00|501.68|499.18|500.8|498.3|502.29|499.79|498.87|496.37|733
1740167100000|2025-02-21 19:45:00|500.82|498.32|498.09|495.59|501.36|498.86|497.12|494.62|727
1740167400000|2025-02-21 19:50:00|498.12|495.62|499.67|497.17|502.86|500.36|498.12|495.62|792
1740167700000|2025-02-21 19:55:00|499.91|497.41|500.28|497.78|500.61|498.11|499.26|496.76|588
1740168000000|2025-02-21 20:00:00|500.22|497.72|504.98|502.48|505.91|503.41|499.11|496.61|768
1740168300000|2025-02-21 20:05:00|504.99|502.49|505.75|503.25|507.11|504.61|504.55|502.05|661
1740168600000|2025-02-21 20:10:00|505.74|503.24|505.96|503.46|507.35|504.85|505.12|502.62|567
1740168900000|2025-02-21 20:15:00|506.09|503.59|506.92|504.42|507.13|504.63|505.74|503.24|607
1740169200000|2025-02-21 20:20:00|506.93|504.43|504.42|501.92|507.18|504.68|503.16|500.66|664
1740169500000|2025-02-21 20:25:00|504.43|501.93|506.34|503.84|506.49|503.99|503.35|500.85|625
1740169800000|2025-02-21 20:30:00|506.35|503.85|507.93|505.43|509.05|506.55|505.32|502.82|657
1740170100000|2025-02-21 20:35:00|507.94|505.44|506.29|503.79|508.13|505.63|505.95|503.45|523
1740170400000|2025-02-21 20:40:00|506.32|503.82|505.92|503.42|506.6|504.1|504.34|501.84|525
1740170700000|2025-02-21 20:45:00|505.94|503.44|504.99|502.49|506.69|504.19|504.61|502.11|494
1740171000000|2025-02-21 20:50:00|504.98|502.48|503.76|501.26|505.48|502.98|502.6|500.1|462
1740171300000|2025-02-21 20:55:00|503.74|501.24|505.45|502.95|505.45|502.95|503.18|500.68|594
1740171600000|2025-02-21 21:00:00|505.47|502.97|507.84|505.34|507.84|505.34|505.21|502.71|713
1740171900000|2025-02-21 21:05:00|507.66|505.16|505.43|502.93|508.15|505.65|505.43|502.93|566
1740172200000|2025-02-21 21:10:00|505.44|502.94|506.54|504.04|506.69|504.19|504.15|501.65|477
1740172500000|2025-02-21 21:15:00|506.52|504.02|504.25|501.75|506.55|504.05|503.57|501.07|483
1740172800000|2025-02-21 21:20:00|504.23|501.73|505.3|502.8|505.85|503.35|503.91|501.41|456
1740173100000|2025-02-21 21:25:00|505.29|502.79|501.76|499.26|506.19|503.69|501.76|499.26|538
1740173400000|2025-02-21 21:30:00|501.72|499.22|501.99|499.49|503.25|500.75|500.76|498.26|694
1740173700000|2025-02-21 21:35:00|502|499.5|501.79|499.29|503.37|500.87|501.68|499.18|596
1740174000000|2025-02-21 21:40:00|501.78|499.28|501.5|499|501.99|499.49|500.48|497.98|498
1740174300000|2025-02-21 21:45:00|501.68|499.18|504.09|501.59|504.1|501.6|501.27|498.77|496
1740174600000|2025-02-21 21:50:00|504.11|501.61|505.75|503.25|506.29|503.79|503.9|501.4|570
1740174900000|2025-02-21 21:55:00|505.74|503.24|505.71|503.21|506.25|503.75|504.99|502.49|227
1740211200000|2025-02-22 08:00:00|511.18|508.68|512.11|509.61|512.12|509.62|510.89|508.39|176
1740211500000|2025-02-22 08:05:00|512.1|509.6|510.95|508.45|512.26|509.76|510.82|508.32|290
1740211800000|2025-02-22 08:10:00|510.96|508.46|509.97|507.47|511.78|509.28|509.85|507.35|326
1740212100000|2025-02-22 08:15:00|509.96|507.46|509.98|507.48|511.17|508.67|509.92|507.42|402
1740212400000|2025-02-22 08:20:00|510.11|507.61|510.51|508.01|511.02|508.52|510.05|507.55|277
1740212700000|2025-02-22 08:25:00|510.52|508.02|510.9|508.4|511.07|508.57|510.46|507.96|206
1740213000000|2025-02-22 08:30:00|510.91|508.41|511.25|508.75|511.25|508.75|510.74|508.24|231
1740213300000|2025-02-22 08:35:00|511.61|509.11|511.02|508.52|511.8|509.3|510.57|508.07|199
1740213600000|2025-02-22 08:40:00|510.95|508.45|510.88|508.38|511.22|508.72|510.49|507.99|195
1740213900000|2025-02-22 08:45:00|510.87|508.37|510.42|507.92|510.87|508.37|509.27|506.77|276
1740214200000|2025-02-22 08:50:00|510.41|507.91|510.79|508.29|510.94|508.44|510.16|507.66|218
1740214500000|2025-02-22 08:55:00|510.92|508.42|510.72|508.22|511.96|509.46|510.57|508.07|222
1740214800000|2025-02-22 09:00:00|511.05|508.55|511.37|508.87|512.47|509.97|510.85|508.35|290
1740215100000|2025-02-22 09:05:00|511.34|508.84|513.2|510.7|513.77|511.27|511.18|508.68|452
1740215400000|2025-02-22 09:10:00|513.43|510.93|512.94|510.44|513.81|511.31|512.84|510.34|302
1740215700000|2025-02-22 09:15:00|512.95|510.45|513.11|510.61|513.14|510.64|512.03|509.53|305
1740216000000|2025-02-22 09:20:00|513.1|510.6|513.56|511.06|514.6|512.1|513.08|510.58|293
1740216300000|2025-02-22 09:25:00|513.57|511.07|512.58|510.08|513.77|511.27|512.23|509.73|198
1740216600000|2025-02-22 09:30:00|512.65|510.15|512|509.5|513.01|510.51|511.6|509.1|220
1740216900000|2025-02-22 09:35:00|511.98|509.48|511.97|509.47|512.22|509.72|511.62|509.12|186
1740217200000|2025-02-22 09:40:00|512.04|509.54|512.49|509.99|512.71|510.21|511.91|509.41|200
1740217500000|2025-02-22 09:45:00|512.48|509.98|512.36|509.86|513.57|511.07|512.27|509.77|229
1740217800000|2025-02-22 09:50:00|512.35|509.85|512.78|510.28|512.86|510.36|511.81|509.31|161
1740218100000|2025-02-22 09:55:00|512.67|510.17|512.53|510.03|513.4|510.9|512.01|509.51|268
1740218400000|2025-02-22 10:00:00|512.52|510.02|512.13|509.63|512.9|510.4|511.77|509.27|306
1740218700000|2025-02-22 10:05:00|512.15|509.65|513.64|511.14|514.27|511.77|511.36|508.86|406
1740219000000|2025-02-22 10:10:00|513.75|511.25|513.16|510.66|514.57|512.07|512.89|510.39|549
1740219300000|2025-02-22 10:15:00|513.17|510.67|512.89|510.39|514.43|511.93|512.72|510.22|290
1740219600000|2025-02-22 10:20:00|512.88|510.38|513.88|511.38|514.29|511.79|512.86|510.36|391
1740219900000|2025-02-22 10:25:00|513.75|511.25|513.64|511.14|514.03|511.53|512.71|510.21|284
1740220200000|2025-02-22 10:30:00|513.65|511.15|512.96|510.46|513.84|511.34|512.51|510.01|241
1740220500000|2025-02-22 10:35:00|512.82|510.32|511.47|508.97|512.83|510.33|511.43|508.93|287
1740220800000|2025-02-22 10:40:00|511.48|508.98|512.73|510.23|512.76|510.26|511.44|508.94|193
1740221100000|2025-02-22 10:45:00|512.72|510.22|512.24|509.74|512.82|510.32|511.75|509.25|234
1740221400000|2025-02-22 10:50:00|512.18|509.68|511.92|509.42|512.77|510.27|511.83|509.33|225
1740221700000|2025-02-22 10:55:00|511.88|509.38|511.06|508.56|512.13|509.63|511.04|508.54|271
1740222000000|2025-02-22 11:00:00|511.05|508.55|512.68|510.18|512.72|510.22|510.77|508.27|301
1740222300000|2025-02-22 11:05:00|512.69|510.19|512.17|509.67|513|510.5|512.16|509.66|293
1740222600000|2025-02-22 11:10:00|512.16|509.66|512.04|509.54|512.45|509.95|511.77|509.27|197
1740222900000|2025-02-22 11:15:00|512.05|509.55|512.17|509.67|512.43|509.93|511.63|509.13|311
1740223200000|2025-02-22 11:20:00|512.16|509.66|511.58|509.08|512.37|509.87|510.87|508.37|282
1740223500000|2025-02-22 11:25:00|511.59|509.09|511.52|509.02|511.64|509.14|510.99|508.49|337
1740223800000|2025-02-22 11:30:00|511.51|509.01|511.93|509.43|512.15|509.65|511.29|508.79|332
1740224100000|2025-02-22 11:35:00|511.94|509.44|511.92|509.42|512.24|509.74|511.74|509.24|298
1740224400000|2025-02-22 11:40:00|511.91|509.41|511.25|508.75|512.02|509.52|511.19|508.69|235
1740224700000|2025-02-22 11:45:00|511.26|508.76|511.45|508.95|511.97|509.47|510.98|508.48|296
1740225000000|2025-02-22 11:50:00|511.34|508.84|511.72|509.22|512.05|509.55|511.22|508.72|260
1740225300000|2025-02-22 11:55:00|511.71|509.21|511.32|508.82|511.85|509.35|511.2|508.7|263
1740225600000|2025-02-22 12:00:00|511.25|508.75|510.35|507.85|511.54|509.04|510.35|507.85|281
1740225900000|2025-02-22 12:05:00|510.36|507.86|511.37|508.87|511.61|509.11|510.35|507.85|278
1740226200000|2025-02-22 12:10:00|511.36|508.86|510.81|508.31|511.45|508.95|510.65|508.15|133
1740226500000|2025-02-22 12:15:00|510.8|508.3|511.63|509.13|512.03|509.53|510.8|508.3|212
1740226800000|2025-02-22 12:20:00|511.61|509.11|510.08|507.58|511.61|509.11|510.06|507.56|309
1740227100000|2025-02-22 12:25:00|510.07|507.57|510.16|507.66|510.37|507.87|509.93|507.43|147
1740227400000|2025-02-22 12:30:00|510.17|507.67|510.14|507.64|510.84|508.34|508.72|506.22|323
1740227700000|2025-02-22 12:35:00|510.13|507.63|511.02|508.52|511.32|508.82|510.09|507.59|187
1740228000000|2025-02-22 12:40:00|511.04|508.54|510.37|507.87|511.44|508.94|510.37|507.87|197
1740228300000|2025-02-22 12:45:00|510.35|507.85|510.78|508.28|511.23|508.73|509.89|507.39|199
1740228600000|2025-02-22 12:50:00|511|508.5|511.71|509.21|512|509.5|510.81|508.31|256
1740228900000|2025-02-22 12:55:00|511.53|509.03|512.92|510.42|513.01|510.51|511.53|509.03|165
1740229200000|2025-02-22 13:00:00|512.7|510.2|513.44|510.94|513.54|511.04|512.54|510.04|183
1740229500000|2025-02-22 13:05:00|513.53|511.03|512.05|509.55|513.91|511.41|512.03|509.53|249
1740229800000|2025-02-22 13:10:00|512.01|509.51|511.55|509.05|512.07|509.57|510.99|508.49|256
1740230100000|2025-02-22 13:15:00|511.56|509.06|512.8|510.3|515.29|512.79|511.56|509.06|535
1740230400000|2025-02-22 13:20:00|512.79|510.29|512.88|510.38|513.53|511.03|512.26|509.76|368
1740230700000|2025-02-22 13:25:00|512.87|510.37|512.27|509.77|512.91|510.41|512.27|509.77|136
1740231000000|2025-02-22 13:30:00|512.3|509.8|511.08|508.58|512.52|510.02|510.19|507.69|366
1740231300000|2025-02-22 13:35:00|511.09|508.59|511.86|509.36|514.87|512.37|510.21|507.71|450
1740231600000|2025-02-22 13:40:00|511.87|509.37|512.28|509.78|512.52|510.02|511.8|509.3|240
1740231900000|2025-02-22 13:45:00|512.57|510.07|512.05|509.55|512.9|510.4|511.89|509.39|194
1740232200000|2025-02-22 13:50:00|512.07|509.57|511.02|508.52|512.55|510.05|511.02|508.52|226
1740232500000|2025-02-22 13:55:00|511.21|508.71|510.15|507.65|511.32|508.82|510.12|507.62|401
1740232800000|2025-02-22 14:00:00|510.16|507.66|510.42|507.92|510.65|508.15|510.11|507.61|292
1740233100000|2025-02-22 14:05:00|510.41|507.91|510.95|508.45|511.24|508.74|510.26|507.76|238
1740233400000|2025-02-22 14:10:00|510.96|508.46|509.43|506.93|511.13|508.63|509.43|506.93|161
1740233700000|2025-02-22 14:15:00|509.44|506.94|509.3|506.8|510.1|507.6|509.19|506.69|338
1740234000000|2025-02-22 14:20:00|509.29|506.79|509.66|507.16|509.98|507.48|509.09|506.59|366
1740234300000|2025-02-22 14:25:00|509.65|507.15|509.2|506.7|509.85|507.35|508.77|506.27|377
1740234600000|2025-02-22 14:30:00|509.19|506.69|506.86|504.36|509.65|507.15|506.65|504.15|403
1740234900000|2025-02-22 14:35:00|506.85|504.35|507.1|504.6|507.72|505.22|506.69|504.19|350
1740235200000|2025-02-22 14:40:00|507.09|504.59|507.44|504.94|507.56|505.06|506.38|503.88|319
1740235500000|2025-02-22 14:45:00|507.23|504.73|507.11|504.61|507.95|505.45|506.96|504.46|317
1740235800000|2025-02-22 14:50:00|507.1|504.6|506.33|503.83|507.32|504.82|506.33|503.83|223
1740236100000|2025-02-22 14:55:00|506.31|503.81|506.21|503.71|506.63|504.13|505.97|503.47|325
1740236400000|2025-02-22 15:00:00|506.2|503.7|506.75|504.25|507.36|504.86|506.1|503.6|352
1740236700000|2025-02-22 15:05:00|506.76|504.26|506.77|504.27|507.75|505.25|506.41|503.91|354
1740237000000|2025-02-22 15:10:00|506.79|504.29|506.84|504.34|507.31|504.81|506.12|503.62|300
1740237300000|2025-02-22 15:15:00|506.83|504.33|508|505.5|508.21|505.71|506.75|504.25|340
1740237600000|2025-02-22 15:20:00|507.81|505.31|507.43|504.93|509.1|506.6|506.75|504.25|470
1740237900000|2025-02-22 15:25:00|507.39|504.89|506.3|503.8|508.85|506.35|505.13|502.63|457
1740238200000|2025-02-22 15:30:00|506.36|503.86|505.77|503.27|506.36|503.86|504.93|502.43|430
1740238500000|2025-02-22 15:35:00|505.83|503.33|505.27|502.77|506.15|503.65|504.42|501.92|392
1740238800000|2025-02-22 15:40:00|505.36|502.86|505.64|503.14|506.56|504.06|505.11|502.61|239
1740239100000|2025-02-22 15:45:00|505.49|502.99|508.11|505.61|508.21|505.71|505.45|502.95|398
1740239400000|2025-02-22 15:50:00|508.13|505.63|507.82|505.32|508.33|505.83|507.48|504.98|307
1740239700000|2025-02-22 15:55:00|507.75|505.25|508.76|506.26|509.58|507.08|507.57|505.07|484
1740240000000|2025-02-22 16:00:00|509.13|506.63|510.76|508.26|511.26|508.76|509|506.5|497
1740240300000|2025-02-22 16:05:00|510.75|508.25|510.66|508.16|511.49|508.99|510.29|507.79|442
1740240600000|2025-02-22 16:10:00|510.49|507.99|509.57|507.07|510.7|508.2|509.17|506.67|402
1740240900000|2025-02-22 16:15:00|509.56|507.06|511.31|508.81|511.81|509.31|509.56|507.06|446
1740241200000|2025-02-22 16:20:00|511.32|508.82|511.48|508.98|512.2|509.7|511.32|508.82|312
1740241500000|2025-02-22 16:25:00|511.55|509.05|511.71|509.21|511.89|509.39|510.5|508|166
1740241800000|2025-02-22 16:30:00|511.72|509.22|510.99|508.49|511.93|509.43|510.58|508.08|392
1740242100000|2025-02-22 16:35:00|510.83|508.33|512.25|509.75|512.25|509.75|510.83|508.33|305
1740242400000|2025-02-22 16:40:00|512.26|509.76|511.42|508.92|512.35|509.85|511.22|508.72|252
1740242700000|2025-02-22 16:45:00|511.43|508.93|511.72|509.22|512.96|510.46|511.43|508.93|305
1740243000000|2025-02-22 16:50:00|511.71|509.21|511.2|508.7|511.97|509.47|511.08|508.58|248
1740243300000|2025-02-22 16:55:00|511.19|508.69|510.76|508.26|511.47|508.97|510.44|507.94|314
1740243600000|2025-02-22 17:00:00|510.77|508.27|511.78|509.28|511.98|509.48|510.32|507.82|344
1740243900000|2025-02-22 17:05:00|511.77|509.27|512.78|510.28|513.25|510.75|511.48|508.98|166
1740244200000|2025-02-22 17:10:00|512.69|510.19|511.63|509.13|512.95|510.45|511.4|508.9|311
1740244500000|2025-02-22 17:15:00|511.62|509.12|510.98|508.48|512.86|510.36|510.98|508.48|350
1740244800000|2025-02-22 17:20:00|511.01|508.51|511.95|509.45|511.96|509.46|510.26|507.76|220
1740245100000|2025-02-22 17:25:00|511.96|509.46|512.41|509.91|512.76|510.26|511.94|509.44|260
1740245400000|2025-02-22 17:30:00|512.4|509.9|514.41|511.91|514.43|511.93|511.84|509.34|327
1740245700000|2025-02-22 17:35:00|514.4|511.9|513.24|510.74|514.7|512.2|512.95|510.45|345
1740246000000|2025-02-22 17:40:00|513.23|510.73|514.43|511.93|514.43|511.93|512.61|510.11|235
1740246300000|2025-02-22 17:45:00|514.44|511.94|513.94|511.44|514.6|512.1|513.33|510.83|292
1740246600000|2025-02-22 17:50:00|514.04|511.54|515.2|512.7|515.47|512.97|513.62|511.12|285
1740246900000|2025-02-22 17:55:00|515.21|512.71|515.66|513.16|516.17|513.67|515.16|512.66|260
1740247200000|2025-02-22 18:00:00|515.67|513.17|515.89|513.39|516.12|513.62|515.48|512.98|175
1740247500000|2025-02-22 18:05:00|515.8|513.3|515.72|513.22|516.08|513.58|515.54|513.04|170
1740247800000|2025-02-22 18:10:00|515.76|513.26|514.88|512.38|516.4|513.9|514.4|511.9|198
1740248100000|2025-02-22 18:15:00|514.87|512.37|513.77|511.27|514.91|512.41|513.07|510.57|243
1740248400000|2025-02-22 18:20:00|513.76|511.26|513.94|511.44|514.4|511.9|513.76|511.26|158
1740248700000|2025-02-22 18:25:00|513.95|511.45|514.12|511.62|514.14|511.64|513.1|510.6|268
1740249000000|2025-02-22 18:30:00|514.19|511.69|514.3|511.8|514.64|512.14|513.72|511.22|257
1740249300000|2025-02-22 18:35:00|514.31|511.81|513.69|511.19|515.42|512.92|513.5|511|343
1740249600000|2025-02-22 18:40:00|513.68|511.18|514.99|512.49|514.99|512.49|513.63|511.13|240
1740249900000|2025-02-22 18:45:00|514.96|512.46|513.63|511.13|515.03|512.53|513.47|510.97|206
1740250200000|2025-02-22 18:50:00|513.73|511.23|512.17|509.67|513.98|511.48|512.17|509.67|302
1740250500000|2025-02-22 18:55:00|512.27|509.77|513.35|510.85|513.67|511.17|512.26|509.76|323
1740250800000|2025-02-22 19:00:00|513.36|510.86|512.08|509.58|513.71|511.21|511.89|509.39|323
1740251100000|2025-02-22 19:05:00|512.1|509.6|511.89|509.39|512.12|509.62|511.21|508.71|184
1740251400000|2025-02-22 19:10:00|511.88|509.38|512.08|509.58|512.86|510.36|511.19|508.69|249
1740251700000|2025-02-22 19:15:00|512.21|509.71|512|509.5|512.61|510.11|511.83|509.33|189
1740252000000|2025-02-22 19:20:00|512.08|509.58|512.31|509.81|512.33|509.83|511.72|509.22|128
1740252300000|2025-02-22 19:25:00|512.33|509.83|512.6|510.1|512.66|510.16|512.12|509.62|188
1740252600000|2025-02-22 19:30:00|512.46|509.96|512.37|509.87|512.46|509.96|511.6|509.1|192
1740252900000|2025-02-22 19:35:00|512.41|509.91|512.84|510.34|513.02|510.52|512.33|509.83|236
1740253200000|2025-02-22 19:40:00|512.83|510.33|512.93|510.43|513.12|510.62|512.65|510.15|184
1740253500000|2025-02-22 19:45:00|512.91|510.41|512.13|509.63|512.96|510.46|511.67|509.17|240
1740253800000|2025-02-22 19:50:00|512.14|509.64|510.88|508.38|512.61|510.11|510.78|508.28|139
1740254100000|2025-02-22 19:55:00|510.87|508.37|511.14|508.64|511.69|509.19|510.65|508.15|257
1740254400000|2025-02-22 20:00:00|511.13|508.63|509.75|507.25|511.33|508.83|509.72|507.22|328
1740254700000|2025-02-22 20:05:00|509.74|507.24|509.91|507.41|509.98|507.48|508.35|505.85|344
1740255000000|2025-02-22 20:10:00|509.82|507.32|509.39|506.89|510.3|507.8|509.38|506.88|200
1740255300000|2025-02-22 20:15:00|509.38|506.88|508.44|505.94|509.48|506.98|508.1|505.6|246
1740255600000|2025-02-22 20:20:00|508.37|505.87|508.08|505.58|508.56|506.06|507.97|505.47|125
1740255900000|2025-02-22 20:25:00|508.09|505.59|508.03|505.53|508.19|505.69|507.92|505.42|79
1740256200000|2025-02-22 20:30:00|508.02|505.52|508.46|505.96|508.5|506|507.69|505.19|220
1740256500000|2025-02-22 20:35:00|508.44|505.94|508.31|505.81|509.8|507.3|508.31|505.81|202
1740256800000|2025-02-22 20:40:00|508.3|505.8|508.37|505.87|508.82|506.32|508.18|505.68|212
1740257100000|2025-02-22 20:45:00|508.36|505.86|507.86|505.36|508.47|505.97|507.46|504.96|161
1740257400000|2025-02-22 20:50:00|507.87|505.37|507.84|505.34|508.38|505.88|507.68|505.18|160
1740257700000|2025-02-22 20:55:00|507.85|505.35|508.06|505.56|508.54|506.04|507.85|505.35|171
1740258000000|2025-02-22 21:00:00|508.18|505.68|507.74|505.24|508.18|505.68|507.45|504.95|293
1740258300000|2025-02-22 21:05:00|507.68|505.18|508.13|505.63|508.5|506|507.49|504.99|188
1740258600000|2025-02-22 21:10:00|508.14|505.64|508.18|505.68|508.66|506.16|508.13|505.63|131
1740258900000|2025-02-22 21:15:00|508.17|505.67|509.16|506.66|509.26|506.76|507.87|505.37|241
1740259200000|2025-02-22 21:20:00|509.17|506.67|508.42|505.92|509.25|506.75|508.21|505.71|165
1740259500000|2025-02-22 21:25:00|508.76|506.26|508.23|505.73|509.17|506.67|508.21|505.71|152
1740259800000|2025-02-22 21:30:00|508.22|505.72|508.47|505.97|508.86|506.36|508.14|505.64|215
1740260100000|2025-02-22 21:35:00|508.48|505.98|508.35|505.85|509|506.5|508.17|505.67|193
1740260400000|2025-02-22 21:40:00|508.36|505.86|508.35|505.85|508.68|506.18|508.02|505.52|163
1740260700000|2025-02-22 21:45:00|508.36|505.86|508.57|506.07|508.64|506.14|508.08|505.58|144
1740261000000|2025-02-22 21:50:00|508.6|506.1|508.99|506.49|509.32|506.82|508.28|505.78|153
1740261300000|2025-02-22 21:55:00|509.01|506.51|508.69|506.19|509.02|506.52|508.48|505.98|150
1740261600000|2025-02-22 22:00:00|508.7|506.2|508.26|505.76|508.71|506.21|508.11|505.61|72
1740261900000|2025-02-22 22:05:00|508.27|505.77|508.38|505.88|508.65|506.15|508.21|505.71|101
1740262200000|2025-02-22 22:10:00|508.37|505.87|508.08|505.58|508.61|506.11|508.08|505.58|75
1740262500000|2025-02-22 22:15:00|508.17|505.67|507.48|504.98|508.5|506|506.97|504.47|180
1740262800000|2025-02-22 22:20:00|507.46|504.96|507.33|504.83|507.54|505.04|507.23|504.73|78
1740263100000|2025-02-22 22:25:00|507.29|504.79|507.26|504.76|507.43|504.93|507.2|504.7|45
1740263400000|2025-02-22 22:30:00|507.41|504.91|507.92|505.42|508|505.5|507.36|504.86|84
1740263700000|2025-02-22 22:35:00|507.91|505.41|507.97|505.47|508.04|505.54|507.72|505.22|109
1740264000000|2025-02-22 22:40:00|507.96|505.46|507.84|505.34|507.98|505.48|507.67|505.17|96
1740264300000|2025-02-22 22:45:00|508|505.5|508.76|506.26|508.76|506.26|508|505.5|66
1740264600000|2025-02-22 22:50:00|508.63|506.13|508.44|505.94|508.66|506.16|508.39|505.89|93
1740264900000|2025-02-22 22:55:00|508.46|505.96|507.48|504.98|508.67|506.17|507.48|504.98|94
1740265200000|2025-02-22 23:00:00|507.47|504.97|506.03|503.53|507.47|504.97|505.64|503.14|286
1740265500000|2025-02-22 23:05:00|506.02|503.52|506.55|504.05|506.59|504.09|505.3|502.8|306
1740265800000|2025-02-22 23:10:00|506.54|504.04|507.16|504.66|507.27|504.77|506.54|504.04|59
1740266100000|2025-02-22 23:15:00|507.22|504.72|507.68|505.18|507.68|505.18|507.02|504.52|80
1740266400000|2025-02-22 23:20:00|507.69|505.19|506.73|504.23|507.95|505.45|506.73|504.23|159
1740266700000|2025-02-22 23:25:00|506.81|504.31|507.06|504.56|507.08|504.58|506.7|504.2|148
1740267000000|2025-02-22 23:30:00|507.07|504.57|507.45|504.95|507.81|505.31|506.79|504.29|142
1740267300000|2025-02-22 23:35:00|507.46|504.96|507.26|504.76|507.46|504.96|506.97|504.47|62
1740267600000|2025-02-22 23:40:00|507.25|504.75|507.14|504.64|507.28|504.78|507.06|504.56|41
1740267900000|2025-02-22 23:45:00|507.13|504.63|506.38|503.88|507.13|504.63|506.19|503.69|111
1740268200000|2025-02-22 23:50:00|506.39|503.89|506.49|503.99|506.62|504.12|506.14|503.64|129
1740268500000|2025-02-22 23:55:00|506.48|503.98|506.25|503.75|506.52|504.02|505.98|503.48|115
1740268800000|2025-02-23 00:00:00|506.42|503.92|506.31|503.81|506.46|503.96|505.87|503.37|166
1740269100000|2025-02-23 00:05:00|506.32|503.82|505.37|502.87|506.36|503.86|505.24|502.74|179
1740269400000|2025-02-23 00:10:00|505.41|502.91|505.57|503.07|505.94|503.44|505.33|502.83|133
1740269700000|2025-02-23 00:15:00|505.58|503.08|506|503.5|506.01|503.51|505.57|503.07|85
1740270000000|2025-02-23 00:20:00|505.97|503.47|506.9|504.4|507.24|504.74|505.93|503.43|166
1740270300000|2025-02-23 00:25:00|506.89|504.39|507.55|505.05|507.77|505.27|506.29|503.79|196
1740270600000|2025-02-23 00:30:00|507.27|504.77|508.46|505.96|508.52|506.02|507.14|504.64|230
1740270900000|2025-02-23 00:35:00|508.45|505.95|508.62|506.12|508.71|506.21|507.83|505.33|226
1740271200000|2025-02-23 00:40:00|508.67|506.17|508.51|506.01|508.75|506.25|508.35|505.85|219
1740271500000|2025-02-23 00:45:00|508.49|505.99|508.58|506.08|508.65|506.15|507.95|505.45|196
1740271800000|2025-02-23 00:50:00|508.57|506.07|510.01|507.51|510.01|507.51|508.42|505.92|300
1740272100000|2025-02-23 00:55:00|510.02|507.52|511.51|509.01|511.51|509.01|509.82|507.32|271
1740272400000|2025-02-23 01:00:00|511.54|509.04|513.37|510.87|513.45|510.95|511.54|509.04|492
1740272700000|2025-02-23 01:05:00|513.35|510.85|511.32|508.82|515.21|512.71|510.56|508.06|481
1740273000000|2025-02-23 01:10:00|511.31|508.81|510.32|507.82|511.44|508.94|510.32|507.82|171
1740273300000|2025-02-23 01:15:00|510.31|507.81|509.74|507.24|510.49|507.99|509.08|506.58|297
1740273600000|2025-02-23 01:20:00|509.6|507.1|508.54|506.04|509.64|507.14|508.16|505.66|229
1740273900000|2025-02-23 01:25:00|508.56|506.06|508.46|505.96|509|506.5|508.46|505.96|199
1740274200000|2025-02-23 01:30:00|508.33|505.83|508.33|505.83|508.45|505.95|508.05|505.55|145
1740274500000|2025-02-23 01:35:00|508.16|505.66|507.75|505.25|508.69|506.19|507.73|505.23|124
1740274800000|2025-02-23 01:40:00|507.76|505.26|508.34|505.84|508.36|505.86|507.55|505.05|221
1740275100000|2025-02-23 01:45:00|508.35|505.85|508.65|506.15|509.31|506.81|508.35|505.85|140
1740275400000|2025-02-23 01:50:00|508.64|506.14|508.93|506.43|508.93|506.43|508.26|505.76|139
1740275700000|2025-02-23 01:55:00|508.92|506.42|509.35|506.85|509.61|507.11|508.66|506.16|180
1740276000000|2025-02-23 02:00:00|509.26|506.76|509.46|506.96|510.19|507.69|509.19|506.69|213
1740276300000|2025-02-23 02:05:00|509.41|506.91|508.9|506.4|509.41|506.91|508.77|506.27|90
1740276600000|2025-02-23 02:10:00|509|506.5|509.55|507.05|509.61|507.11|508.99|506.49|138
1740276900000|2025-02-23 02:15:00|509.59|507.09|508.61|506.11|509.59|507.09|508.61|506.11|190
1740277200000|2025-02-23 02:20:00|508.59|506.09|508.65|506.15|509.22|506.72|508.35|505.85|177
1740277500000|2025-02-23 02:25:00|508.82|506.32|508.54|506.04|508.83|506.33|508.43|505.93|149
1740277800000|2025-02-23 02:30:00|508.55|506.05|507.99|505.49|508.56|506.06|507.8|505.3|175
1740278100000|2025-02-23 02:35:00|508|505.5|508.68|506.18|508.75|506.25|507.39|504.89|242
1740278400000|2025-02-23 02:40:00|508.67|506.17|508.6|506.1|508.75|506.25|508.28|505.78|218
1740278700000|2025-02-23 02:45:00|508.44|505.94|507.45|504.95|508.53|506.03|507.43|504.93|227
1740279000000|2025-02-23 02:50:00|507.75|505.25|507.02|504.52|508.09|505.59|506.73|504.23|193
1740279300000|2025-02-23 02:55:00|507.26|504.76|506.42|503.92|507.26|504.76|506.16|503.66|169
1740279600000|2025-02-23 03:00:00|506.45|503.95|506.85|504.35|507.6|505.1|506.33|503.83|352
1740279900000|2025-02-23 03:05:00|506.79|504.29|505.84|503.34|506.79|504.29|505.29|502.79|391
1740280200000|2025-02-23 03:10:00|505.79|503.29|506.55|504.05|506.96|504.46|505.79|503.29|270
1740280500000|2025-02-23 03:15:00|506.54|504.04|507.82|505.32|508.03|505.53|506.54|504.04|361
1740280800000|2025-02-23 03:20:00|507.81|505.31|509.28|506.78|509.56|507.06|507.75|505.25|289
1740281100000|2025-02-23 03:25:00|509.29|506.79|508.55|506.05|509.62|507.12|508.52|506.02|267
1740281400000|2025-02-23 03:30:00|508.54|506.04|508.9|506.4|509.08|506.58|507.91|505.41|296
1740281700000|2025-02-23 03:35:00|508.83|506.33|507.96|505.46|508.88|506.38|507.96|505.46|156
1740282000000|2025-02-23 03:40:00|507.95|505.45|508.53|506.03|508.66|506.16|507.84|505.34|127
1740282300000|2025-02-23 03:45:00|508.49|505.99|508.41|505.91|509.16|506.66|508.36|505.86|202
1740282600000|2025-02-23 03:50:00|508.38|505.88|507.62|505.12|508.64|506.14|507.62|505.12|220
1740282900000|2025-02-23 03:55:00|507.67|505.17|508.01|505.51|508.28|505.78|507.64|505.14|290
1740283200000|2025-02-23 04:00:00|508|505.5|507.18|504.68|508.34|505.84|507.09|504.59|204
1740283500000|2025-02-23 04:05:00|507.2|504.7|506.65|504.15|507.4|504.9|506.62|504.12|248
1740283800000|2025-02-23 04:10:00|506.66|504.16|507.65|505.15|507.87|505.37|506.66|504.16|235
1740284100000|2025-02-23 04:15:00|507.64|505.14|507.33|504.83|507.83|505.33|506.71|504.21|299
1740284400000|2025-02-23 04:20:00|507.34|504.84|507.3|504.8|507.58|505.08|507|504.5|220
1740284700000|2025-02-23 04:25:00|507.29|504.79|506.68|504.18|507.67|505.17|506.38|503.88|309
1740285000000|2025-02-23 04:30:00|506.76|504.26|506.29|503.79|506.76|504.26|506.19|503.69|152
1740285300000|2025-02-23 04:35:00|506.42|503.92|506.78|504.28|507.11|504.61|506.3|503.8|174
1740285600000|2025-02-23 04:40:00|506.73|504.23|506.62|504.12|507.17|504.67|506.62|504.12|146
1740285900000|2025-02-23 04:45:00|506.61|504.11|506.31|503.81|506.61|504.11|505.46|502.96|193
1740286200000|2025-02-23 04:50:00|506.3|503.8|505.76|503.26|506.3|503.8|505.45|502.95|219
1740286500000|2025-02-23 04:55:00|505.75|503.25|505.86|503.36|506|503.5|505.43|502.93|174
1740286800000|2025-02-23 05:00:00|505.91|503.41|506.17|503.67|506.23|503.73|505.31|502.81|199
1740287100000|2025-02-23 05:05:00|506.15|503.65|506.86|504.36|506.95|504.45|505.97|503.47|179
1740287400000|2025-02-23 05:10:00|506.7|504.2|507.18|504.68|507.23|504.73|506.53|504.03|173
1740287700000|2025-02-23 05:15:00|507.17|504.67|506.06|503.56|507.17|504.67|506.06|503.56|236
1740288000000|2025-02-23 05:20:00|506.04|503.54|506.99|504.49|507.01|504.51|505.55|503.05|245
1740288300000|2025-02-23 05:25:00|506.98|504.48|506.85|504.35|507.32|504.82|506.49|503.99|189
1740288600000|2025-02-23 05:30:00|506.83|504.33|506.82|504.32|507.19|504.69|506.34|503.84|257
1740288900000|2025-02-23 05:35:00|506.61|504.11|507.06|504.56|507.35|504.85|506.3|503.8|205
1740289200000|2025-02-23 05:40:00|507.05|504.55|507.23|504.73|507.63|505.13|506.99|504.49|241
1740289500000|2025-02-23 05:45:00|507.22|504.72|507.5|505|508.26|505.76|506.94|504.44|248
1740289800000|2025-02-23 05:50:00|507.49|504.99|507.13|504.63|507.59|505.09|507|504.5|277
1740290100000|2025-02-23 05:55:00|507.12|504.62|506.51|504.01|507.26|504.76|506.51|504.01|186
1740290400000|2025-02-23 06:00:00|506.5|504|506.41|503.91|506.92|504.42|505.92|503.42|315
1740290700000|2025-02-23 06:05:00|506.42|503.92|505.98|503.48|506.58|504.08|505.92|503.42|173
1740291000000|2025-02-23 06:10:00|505.97|503.47|505.96|503.46|506.31|503.81|505.71|503.21|218
1740291300000|2025-02-23 06:15:00|505.95|503.45|507.88|505.38|507.9|505.4|505.95|503.45|294
1740291600000|2025-02-23 06:20:00|507.72|505.22|507.37|504.87|508.14|505.64|506.98|504.48|304
1740291900000|2025-02-23 06:25:00|507.36|504.86|507.32|504.82|507.78|505.28|507.05|504.55|252
1740292200000|2025-02-23 06:30:00|507.31|504.81|507.81|505.31|508.33|505.83|507.28|504.78|229
1740292500000|2025-02-23 06:35:00|507.8|505.3|507.36|504.86|508.02|505.52|507.24|504.74|153
1740292800000|2025-02-23 06:40:00|507.35|504.85|507.32|504.82|507.47|504.97|507.04|504.54|159
1740293100000|2025-02-23 06:45:00|507.33|504.83|506.57|504.07|507.37|504.87|506.24|503.74|212
1740293400000|2025-02-23 06:50:00|506.69|504.19|506.64|504.14|506.99|504.49|506.51|504.01|184
1740293700000|2025-02-23 06:55:00|506.49|503.99|507.3|504.8|507.3|504.8|506.46|503.96|105
1740294000000|2025-02-23 07:00:00|507.02|504.52|507.34|504.84|507.37|504.87|506.79|504.29|181
1740294300000|2025-02-23 07:05:00|507.35|504.85|508|505.5|508.12|505.62|507.16|504.66|191
1740294600000|2025-02-23 07:10:00|507.92|505.42|507.92|505.42|507.97|505.47|507.56|505.06|253
1740294900000|2025-02-23 07:15:00|507.93|505.43|509.93|507.43|509.93|507.43|507.78|505.28|357
1740295200000|2025-02-23 07:20:00|509.92|507.42|510.41|507.91|510.81|508.31|509.74|507.24|583
1740295500000|2025-02-23 07:25:00|510.38|507.88|510.47|507.97|510.92|508.42|509.92|507.42|441
1740295800000|2025-02-23 07:30:00|510.46|507.96|511.18|508.68|511.44|508.94|510.43|507.93|364
1740296100000|2025-02-23 07:35:00|511.17|508.67|512.05|509.55|512.06|509.56|510.9|508.4|221
1740296400000|2025-02-23 07:40:00|512.04|509.54|512.51|510.01|513.49|510.99|511.99|509.49|400
1740296700000|2025-02-23 07:45:00|512.73|510.23|512.5|510|513.35|510.85|511.95|509.45|328
1740297000000|2025-02-23 07:50:00|512.39|509.89|511.6|509.1|512.93|510.43|511.48|508.98|357
1740297300000|2025-02-23 07:55:00|511.61|509.11|512.41|509.91|512.69|510.19|511.61|509.11|201
1740297600000|2025-02-23 08:00:00|512.42|509.92|512.16|509.66|513.02|510.52|511.82|509.32|340
1740297900000|2025-02-23 08:05:00|512.17|509.67|511.9|509.4|513.51|511.01|511.9|509.4|291
1740298200000|2025-02-23 08:10:00|511.89|509.39|512.35|509.85|512.74|510.24|511.82|509.32|297
1740298500000|2025-02-23 08:15:00|512.13|509.63|511.43|508.93|512.75|510.25|511.42|508.92|278
1740298800000|2025-02-23 08:20:00|511.56|509.06|510.87|508.37|511.77|509.27|510.82|508.32|280
1740299100000|2025-02-23 08:25:00|510.97|508.47|510.7|508.2|511.3|508.8|510.4|507.9|259
1740299400000|2025-02-23 08:30:00|510.57|508.07|510.74|508.24|511.23|508.73|509.98|507.48|279
1740299700000|2025-02-23 08:35:00|510.73|508.23|512.97|510.47|513.44|510.94|510.58|508.08|230
1740300000000|2025-02-23 08:40:00|512.98|510.48|512.74|510.24|513.04|510.54|512.7|510.2|173
1740300300000|2025-02-23 08:45:00|512.73|510.23|512.35|509.85|512.88|510.38|512.27|509.77|107
1740300600000|2025-02-23 08:50:00|512.39|509.89|510.81|508.31|512.39|509.89|510.81|508.31|161
1740300900000|2025-02-23 08:55:00|511.01|508.51|511.23|508.73|511.48|508.98|510.64|508.14|241
1740301200000|2025-02-23 09:00:00|511.24|508.74|510.62|508.12|511.59|509.09|510.56|508.06|294
1740301500000|2025-02-23 09:05:00|510.58|508.08|510.01|507.51|510.98|508.48|509.82|507.32|304
1740301800000|2025-02-23 09:10:00|509.94|507.44|509.24|506.74|510.26|507.76|509.19|506.69|272
1740302100000|2025-02-23 09:15:00|509.25|506.75|508.77|506.27|509.64|507.14|508.46|505.96|240
1740302400000|2025-02-23 09:20:00|508.66|506.16|508.33|505.83|508.74|506.24|507.74|505.24|268
1740302700000|2025-02-23 09:25:00|508.34|505.84|508.75|506.25|508.75|506.25|508.23|505.73|177
1740303000000|2025-02-23 09:30:00|508.76|506.26|508.74|506.24|509.11|506.61|508.49|505.99|157
1740303300000|2025-02-23 09:35:00|508.75|506.25|509.03|506.53|509.18|506.68|507.7|505.2|373
1740303600000|2025-02-23 09:40:00|509.02|506.52|509.9|507.4|510.3|507.8|508.89|506.39|255
1740303900000|2025-02-23 09:45:00|509.97|507.47|510.04|507.54|510.81|508.31|509.67|507.17|314
1740304200000|2025-02-23 09:50:00|510.27|507.77|509.98|507.48|510.61|508.11|509.77|507.27|264
1740304500000|2025-02-23 09:55:00|509.97|507.47|509.35|506.85|510.21|507.71|509.35|506.85|191
1740304800000|2025-02-23 10:00:00|509.36|506.86|508.5|506|509.51|507.01|508.37|505.87|162
1740305100000|2025-02-23 10:05:00|508.47|505.97|507.99|505.49|508.91|506.41|507.62|505.12|154
1740305400000|2025-02-23 10:10:00|507.89|505.39|507.63|505.13|508.47|505.97|507.43|504.93|143
1740305700000|2025-02-23 10:15:00|507.64|505.14|507.34|504.84|508.13|505.63|507.05|504.55|249
1740306000000|2025-02-23 10:20:00|507.42|504.92|507.53|505.03|507.85|505.35|507.25|504.75|202
1740306300000|2025-02-23 10:25:00|507.52|505.02|507.4|504.9|508.05|505.55|507.37|504.87|189
1740306600000|2025-02-23 10:30:00|507.5|505|506.3|503.8|507.5|505|506|503.5|288
1740306900000|2025-02-23 10:35:00|506.29|503.79|505.97|503.47|506.44|503.94|505.64|503.14|351
1740307200000|2025-02-23 10:40:00|505.92|503.42|505.71|503.21|506.3|503.8|505.39|502.89|237
1740307500000|2025-02-23 10:45:00|505.68|503.18|505.87|503.37|506.13|503.63|505.52|503.02|232
1740307800000|2025-02-23 10:50:00|505.86|503.36|505.87|503.37|505.97|503.47|505.34|502.84|200
1740308100000|2025-02-23 10:55:00|505.86|503.36|506.58|504.08|506.58|504.08|505.79|503.29|112
1740308400000|2025-02-23 11:00:00|506.53|504.03|507.25|504.75|507.51|505.01|505.84|503.34|191
1740308700000|2025-02-23 11:05:00|507.23|504.73|507.31|504.81|507.54|505.04|506.94|504.44|194
1740309000000|2025-02-23 11:10:00|507.27|504.77|507.42|504.92|507.64|505.14|507.27|504.77|103
1740309300000|2025-02-23 11:15:00|507.27|504.77|507.02|504.52|507.34|504.84|506.84|504.34|145
1740309600000|2025-02-23 11:20:00|506.86|504.36|506.18|503.68|506.94|504.44|505.29|502.79|300
1740309900000|2025-02-23 11:25:00|506.16|503.66|505.81|503.31|506.57|504.07|505.63|503.13|207
1740310200000|2025-02-23 11:30:00|505.7|503.2|505.8|503.3|505.92|503.42|505.65|503.15|143
1740310500000|2025-02-23 11:35:00|505.79|503.29|505.38|502.88|505.92|503.42|505.37|502.87|121
1740310800000|2025-02-23 11:40:00|505.37|502.87|504.2|501.7|505.37|502.87|503.95|501.45|331
1740311100000|2025-02-23 11:45:00|504.12|501.62|503.93|501.43|504.59|502.09|503.19|500.69|511
1740311400000|2025-02-23 11:50:00|503.81|501.31|503.6|501.1|503.89|501.39|503.28|500.78|399
1740311700000|2025-02-23 11:55:00|503.59|501.09|503.34|500.84|503.88|501.38|503.17|500.67|391
1740312000000|2025-02-23 12:00:00|503.31|500.81|504.73|502.23|504.73|502.23|502.78|500.28|333
1740312300000|2025-02-23 12:05:00|504.55|502.05|502.89|500.39|505.03|502.53|502.79|500.29|314
1740312600000|2025-02-23 12:10:00|502.92|500.42|501.51|499.01|503.01|500.51|501.5|499|358
1740312900000|2025-02-23 12:15:00|501.5|499|501.26|498.76|501.65|499.15|501.02|498.52|190
1740313200000|2025-02-23 12:20:00|501.27|498.77|502.23|499.73|503.03|500.53|501.17|498.67|188
1740313500000|2025-02-23 12:25:00|502.22|499.72|500.54|498.04|502.22|499.72|500.44|497.94|338
1740313800000|2025-02-23 12:30:00|500.42|497.92|501.68|499.18|501.87|499.37|499.99|497.49|611
1740314100000|2025-02-23 12:35:00|501.83|499.33|501.81|499.31|502.55|500.05|501.38|498.88|378
1740314400000|2025-02-23 12:40:00|501.72|499.22|502.19|499.69|502.44|499.94|501.29|498.79|530
1740314700000|2025-02-23 12:45:00|502.18|499.68|501.46|498.96|502.69|500.19|501.28|498.78|547
1740315000000|2025-02-23 12:50:00|501.58|499.08|501.84|499.34|501.93|499.43|500.5|498|604
1740315300000|2025-02-23 12:55:00|501.83|499.33|501.51|499.01|502.07|499.57|501.12|498.62|455
1740315600000|2025-02-23 13:00:00|501.65|499.15|503.32|500.82|503.55|501.05|501.41|498.91|644
1740315900000|2025-02-23 13:05:00|503.3|500.8|503.64|501.14|504.21|501.71|502.94|500.44|781
1740316200000|2025-02-23 13:10:00|503.92|501.42|503.36|500.86|503.92|501.42|502.96|500.46|684
1740316500000|2025-02-23 13:15:00|503.35|500.85|503.83|501.33|505.29|502.79|502.74|500.24|683
1740316800000|2025-02-23 13:20:00|503.81|501.31|503.48|500.98|504.12|501.62|503.16|500.66|696
1740317100000|2025-02-23 13:25:00|503.47|500.97|503.2|500.7|503.7|501.2|502.72|500.22|635
1740317400000|2025-02-23 13:30:00|503.16|500.66|504.4|501.9|504.53|502.03|502.58|500.08|772
1740317700000|2025-02-23 13:35:00|504.36|501.86|504.57|502.07|504.87|502.37|503.83|501.33|654
1740318000000|2025-02-23 13:40:00|504.52|502.02|504.86|502.36|504.97|502.47|504.07|501.57|446
1740318300000|2025-02-23 13:45:00|504.87|502.37|504.69|502.19|505.38|502.88|504.4|501.9|588
1740318600000|2025-02-23 13:50:00|504.7|502.2|504.17|501.67|504.91|502.41|504.17|501.67|406
1740318900000|2025-02-23 13:55:00|504.15|501.65|504.22|501.72|504.71|502.21|503.67|501.17|474
1740319200000|2025-02-23 14:00:00|504.23|501.73|504.06|501.56|504.47|501.97|503.62|501.12|517
1740319500000|2025-02-23 14:05:00|504.05|501.55|504.18|501.68|504.63|502.13|503.81|501.31|477
1740319800000|2025-02-23 14:10:00|504.17|501.67|504.28|501.78|504.48|501.98|503.8|501.3|346
1740320100000|2025-02-23 14:15:00|504.44|501.94|504.7|502.2|505.04|502.54|504.11|501.61|362
1740320400000|2025-02-23 14:20:00|504.82|502.32|503.48|500.98|504.89|502.39|503.27|500.77|325
1740320700000|2025-02-23 14:25:00|503.32|500.82|503.53|501.03|503.53|501.03|502.66|500.16|400
1740321000000|2025-02-23 14:30:00|503.54|501.04|502.17|499.67|503.58|501.08|501.89|499.39|388
1740321300000|2025-02-23 14:35:00|502.15|499.65|501.96|499.46|502.62|500.12|501.58|499.08|478
1740321600000|2025-02-23 14:40:00|501.95|499.45|501.44|498.94|502.16|499.66|501.33|498.83|230
1740321900000|2025-02-23 14:45:00|501.43|498.93|501.73|499.23|502.73|500.23|501.28|498.78|401
1740322200000|2025-02-23 14:50:00|501.74|499.24|500.96|498.46|501.9|499.4|500.61|498.11|352
1740322500000|2025-02-23 14:55:00|500.95|498.45|501.36|498.86|501.57|499.07|500.71|498.21|368
1740322800000|2025-02-23 15:00:00|501.39|498.89|502.29|499.79|502.29|499.79|501.21|498.71|349
1740323100000|2025-02-23 15:05:00|502.3|499.8|503.64|501.14|503.86|501.36|502.3|499.8|331
1740323400000|2025-02-23 15:10:00|503.62|501.12|503.65|501.15|504.26|501.76|503.39|500.89|297
1740323700000|2025-02-23 15:15:00|503.55|501.05|503.33|500.83|504.04|501.54|502.95|500.45|279
1740324000000|2025-02-23 15:20:00|503.32|500.82|502.2|499.7|503.32|500.82|502.14|499.64|258
1740324300000|2025-02-23 15:25:00|502.19|499.69|502.04|499.54|502.37|499.87|501.98|499.48|138
1740324600000|2025-02-23 15:30:00|502.02|499.52|500.44|497.94|502.12|499.62|500.35|497.85|412
1740324900000|2025-02-23 15:35:00|500.42|497.92|500.14|497.64|500.43|497.93|499.6|497.1|446
1740325200000|2025-02-23 15:40:00|500.1|497.6|500.32|497.82|501.05|498.55|499.8|497.3|384
1740325500000|2025-02-23 15:45:00|500.26|497.76|497.66|495.16|500.27|497.77|497.55|495.05|530
1740325800000|2025-02-23 15:50:00|497.65|495.15|496.81|494.31|498.03|495.53|496.81|494.31|261
1740326100000|2025-02-23 15:55:00|497.02|494.52|497.32|494.82|498.2|495.7|496.92|494.42|298
1740326400000|2025-02-23 16:00:00|497.31|494.81|498.38|495.88|499.07|496.57|496.97|494.47|501
1740326700000|2025-02-23 16:05:00|498.51|496.01|498.24|495.74|498.83|496.33|498.21|495.71|437
1740327000000|2025-02-23 16:10:00|498.23|495.73|498.03|495.53|499.19|496.69|498.03|495.53|290
1740327300000|2025-02-23 16:15:00|498.02|495.52|497.83|495.33|498.02|495.52|497.3|494.8|335
1740327600000|2025-02-23 16:20:00|497.82|495.32|498.33|495.83|498.56|496.06|497.35|494.85|236
1740327900000|2025-02-23 16:25:00|498.34|495.84|498.87|496.37|499.61|497.11|497.96|495.46|365
1740328200000|2025-02-23 16:30:00|499.01|496.51|498.36|495.86|499.69|497.19|498.02|495.52|276
1740328500000|2025-02-23 16:35:00|498.35|495.85|497.94|495.44|498.37|495.87|497.45|494.95|233
1740328800000|2025-02-23 16:40:00|497.89|495.39|498.34|495.84|498.45|495.95|497.55|495.05|179
1740329100000|2025-02-23 16:45:00|498.36|495.86|499.02|496.52|499.74|497.24|498.16|495.66|307
1740329400000|2025-02-23 16:50:00|498.93|496.43|498.75|496.25|499.16|496.66|498.41|495.91|322
1740329700000|2025-02-23 16:55:00|498.76|496.26|497.33|494.83|498.78|496.28|497.3|494.8|390
1740330000000|2025-02-23 17:00:00|497.49|494.99|498.59|496.09|498.71|496.21|497.39|494.89|218
1740330300000|2025-02-23 17:05:00|498.58|496.08|498.3|495.8|498.92|496.42|498.28|495.78|140
1740330600000|2025-02-23 17:10:00|498.28|495.78|497.81|495.31|498.45|495.95|497.79|495.29|193
1740330900000|2025-02-23 17:15:00|497.82|495.32|499.27|496.77|499.27|496.77|497.64|495.14|288
1740331200000|2025-02-23 17:20:00|499.21|496.71|499.2|496.7|499.62|497.12|498.85|496.35|244
1740331500000|2025-02-23 17:25:00|499.21|496.71|499.03|496.53|499.51|497.01|498.57|496.07|292
1740331800000|2025-02-23 17:30:00|499.04|496.54|499.19|496.69|499.35|496.85|498.67|496.17|249
1740332100000|2025-02-23 17:35:00|499.2|496.7|500.84|498.34|500.91|498.41|499.2|496.7|324
1740332400000|2025-02-23 17:40:00|500.83|498.33|500|497.5|501.2|498.7|500|497.5|428
1740332700000|2025-02-23 17:45:00|500.21|497.71|499.62|497.12|500.21|497.71|499.09|496.59|343
1740333000000|2025-02-23 17:50:00|499.63|497.13|499.78|497.28|500.12|497.62|498.93|496.43|353
1740333300000|2025-02-23 17:55:00|499.79|497.29|499|496.5|499.79|497.29|498.93|496.43|256
1740333600000|2025-02-23 18:00:00|498.99|496.49|499.15|496.65|499.36|496.86|498.45|495.95|385
1740333900000|2025-02-23 18:05:00|499.19|496.69|498.78|496.28|499.19|496.69|498.55|496.05|215
1740334200000|2025-02-23 18:10:00|498.89|496.39|498.4|495.9|499.04|496.54|498.26|495.76|306
1740334500000|2025-02-23 18:15:00|498.58|496.08|499.12|496.62|499.34|496.84|498.16|495.66|291
1740334800000|2025-02-23 18:20:00|498.8|496.3|498.44|495.94|499.03|496.53|498.06|495.56|234
1740335100000|2025-02-23 18:25:00|498.43|495.93|498.06|495.56|498.52|496.02|498.06|495.56|174
1740335400000|2025-02-23 18:30:00|498.05|495.55|497.83|495.33|498.81|496.31|497.57|495.07|303
1740335700000|2025-02-23 18:35:00|497.93|495.43|497.47|494.97|498.29|495.79|497.46|494.96|257
1740336000000|2025-02-23 18:40:00|497.48|494.98|497.13|494.63|497.75|495.25|497.13|494.63|216
1740336300000|2025-02-23 18:45:00|497.18|494.68|495.26|492.76|497.18|494.68|495.04|492.54|295
1740336600000|2025-02-23 18:50:00|495.25|492.75|495.59|493.09|495.85|493.35|494.66|492.16|348
1740336900000|2025-02-23 18:55:00|495.61|493.11|495.86|493.36|495.88|493.38|495.42|492.92|205
1740337200000|2025-02-23 19:00:00|495.81|493.31|495.79|493.29|496.41|493.91|495.44|492.94|361
1740337500000|2025-02-23 19:05:00|495.92|493.42|496.09|493.59|496.38|493.88|495.67|493.17|268
1740337800000|2025-02-23 19:10:00|496.26|493.76|496|493.5|496.41|493.91|495.96|493.46|298
1740338100000|2025-02-23 19:15:00|496.01|493.51|496.52|494.02|496.64|494.14|495.71|493.21|217
1740338400000|2025-02-23 19:20:00|496.51|494.01|496.87|494.37|496.92|494.42|496.17|493.67|368
1740338700000|2025-02-23 19:25:00|496.88|494.38|496.71|494.21|496.96|494.46|496.44|493.94|254
1740339000000|2025-02-23 19:30:00|496.7|494.2|496.83|494.33|497.12|494.62|496.52|494.02|227
1740339300000|2025-02-23 19:35:00|496.8|494.3|496.42|493.92|496.97|494.47|496.19|493.69|144
1740339600000|2025-02-23 19:40:00|496.41|493.91|496.58|494.08|496.66|494.16|496.31|493.81|86
1740339900000|2025-02-23 19:45:00|496.68|494.18|495.36|492.86|496.71|494.21|495.36|492.86|169
1740340200000|2025-02-23 19:50:00|495.44|492.94|495.35|492.85|495.83|493.33|495.35|492.85|106
1740340500000|2025-02-23 19:55:00|495.33|492.83|495.65|493.15|495.97|493.47|495.3|492.8|107
1740340800000|2025-02-23 20:00:00|495.63|493.13|495.36|492.86|495.81|493.31|494.52|492.02|195
1740341100000|2025-02-23 20:05:00|495.37|492.87|496.77|494.27|496.8|494.3|495.26|492.76|228
1740341400000|2025-02-23 20:10:00|496.57|494.07|494.99|492.49|496.57|494.07|494.84|492.34|261
1740341700000|2025-02-23 20:15:00|494.97|492.47|495.26|492.76|495.59|493.09|494.68|492.18|156
1740342000000|2025-02-23 20:20:00|495.25|492.75|494.87|492.37|495.27|492.77|494.85|492.35|69
1740342300000|2025-02-23 20:25:00|495.03|492.53|494.67|492.17|495.03|492.53|494.56|492.06|122
1740342600000|2025-02-23 20:30:00|494.66|492.16|494.08|491.58|495.5|493|494.05|491.55|268
1740342900000|2025-02-23 20:35:00|494.17|491.67|497.69|489.19|497.83|491.67|494.16|488.5|174
1740343200000|2025-02-23 20:40:00|497.7|489.2|498.02|489.52|498.06|489.56|497.47|488.97|156
1740343500000|2025-02-23 20:45:00|497.85|489.35|498.55|490.05|498.7|490.2|497.68|489.18|275
1740343800000|2025-02-23 20:50:00|498.54|490.04|499.29|490.79|499.29|490.79|498.37|489.87|174
1740344100000|2025-02-23 20:55:00|499.28|490.78|499.41|490.91|499.5|491|499.07|490.57|74
1740344400000|2025-02-23 21:00:00|499.4|490.9|498.47|489.97|499.44|490.94|498.28|489.78|233
1740344700000|2025-02-23 21:05:00|498.48|489.98|497.75|489.25|498.48|489.98|497.71|489.21|129
1740345000000|2025-02-23 21:10:00|497.76|489.26|497.76|489.26|498.17|489.67|497.63|489.13|122
1740345300000|2025-02-23 21:15:00|497.75|489.25|496.92|488.42|497.96|489.46|496.73|488.23|203
1740345600000|2025-02-23 21:20:00|496.96|488.46|496.69|488.19|497.18|488.68|496.64|488.14|159
1740345900000|2025-02-23 21:25:00|496.7|488.2|497.69|489.19|497.7|489.2|496.66|488.16|92
1740346200000|2025-02-23 21:30:00|497.45|488.95|497.02|488.52|497.93|489.43|496.89|488.39|181
1740346500000|2025-02-23 21:35:00|496.9|488.4|496.97|488.47|497.18|488.68|496.9|488.4|105
1740346800000|2025-02-23 21:40:00|497|488.5|497.17|488.67|497.43|488.93|496.93|488.43|79
1740347100000|2025-02-23 21:45:00|497.15|488.65|497.72|489.22|497.81|489.31|496.93|488.43|102
1740347400000|2025-02-23 21:50:00|497.73|489.23|498.14|489.64|498.16|489.66|497.66|489.16|115
1740347700000|2025-02-23 21:55:00|498.21|489.71|498.29|489.79|498.52|490.02|498.01|489.51|79
1740348000000|2025-02-23 22:00:00|498.31|489.81|494.09|491.59|498.49|493.02|494.02|489.81|186
1740348300000|2025-02-23 22:05:00|494.07|491.57|494.05|491.55|494.21|491.71|493.98|491.48|51
1740348600000|2025-02-23 22:10:00|494.04|491.54|494.86|492.36|495.19|492.69|494|491.5|87
1740348900000|2025-02-23 22:15:00|494.85|492.35|493.64|491.14|494.88|492.38|493.64|491.14|165
1740349200000|2025-02-23 22:20:00|493.59|491.09|492.77|490.27|493.78|491.28|492.64|490.14|175
1740349500000|2025-02-23 22:25:00|492.76|490.26|492.87|490.37|493.26|490.76|492.76|490.26|112
1740349800000|2025-02-23 22:30:00|492.86|490.36|492.74|490.24|493|490.5|492.58|490.08|120
1740350100000|2025-02-23 22:35:00|492.61|490.11|493.34|490.84|493.37|490.87|492.61|490.11|179
1740350400000|2025-02-23 22:40:00|493.36|490.86|494.39|491.89|494.54|492.04|493.23|490.73|199
1740350700000|2025-02-23 22:45:00|494.56|492.06|494.73|492.23|495.17|492.67|494.39|491.89|148
1740351000000|2025-02-23 22:50:00|494.89|492.39|495.31|492.81|495.65|493.15|494.78|492.28|133
1740351300000|2025-02-23 22:55:00|495.29|492.79|494.24|491.74|495.5|493|494.24|491.74|62
1740351600000|2025-02-23 23:00:00|494.25|491.75|496.2|493.7|497.25|494.75|494.15|491.65|580
1740351900000|2025-02-23 23:05:00|496.18|493.68|496.23|493.73|496.91|494.41|495.93|493.43|500
1740352200000|2025-02-23 23:10:00|496.37|493.87|498.17|495.67|498.37|495.87|495.93|493.43|397
1740352500000|2025-02-23 23:15:00|498.23|495.73|497.15|494.65|499.88|497.38|497.15|494.65|685
1740352800000|2025-02-23 23:20:00|497.14|494.64|497.26|494.76|497.71|495.21|496.58|494.08|454
1740353100000|2025-02-23 23:25:00|497.24|494.74|495.95|493.45|497.25|494.75|495.85|493.35|364
1740353400000|2025-02-23 23:30:00|495.97|493.47|495.77|493.27|496.58|494.08|495.7|493.2|344
1740353700000|2025-02-23 23:35:00|495.88|493.38|496.93|494.43|497.17|494.67|495.62|493.12|228
1740354000000|2025-02-23 23:40:00|496.94|494.44|496.67|494.17|497.29|494.79|496.53|494.03|186
1740354300000|2025-02-23 23:45:00|496.66|494.16|497.4|494.9|497.77|495.27|496.66|494.16|280
1740354600000|2025-02-23 23:50:00|497.39|494.89|498.15|495.65|498.86|496.36|497.3|494.8|396
1740354900000|2025-02-23 23:55:00|498.17|495.67|497.67|495.17|498.8|496.3|497.42|494.92|281
1740355200000|2025-02-24 00:00:00|497.66|495.16|495.79|493.29|497.89|495.39|495.67|493.17|613
1740355500000|2025-02-24 00:05:00|495.8|493.3|498.17|495.67|498.49|495.99|495.8|493.3|549
1740355800000|2025-02-24 00:10:00|498.1|495.6|499.64|497.14|499.9|497.4|498.07|495.57|594
1740356100000|2025-02-24 00:15:00|499.75|497.25|498.85|496.35|499.95|497.45|498.02|495.52|565
1740356400000|2025-02-24 00:20:00|498.74|496.24|499.34|496.84|499.43|496.93|498.16|495.66|486
1740356700000|2025-02-24 00:25:00|499.33|496.83|498.46|495.96|499.71|497.21|498.32|495.82|428
1740357000000|2025-02-24 00:30:00|498.27|495.77|497.13|494.63|498.48|495.98|496.92|494.42|445
1740357300000|2025-02-24 00:35:00|497.12|494.62|496.12|493.62|497.31|494.81|495.92|493.42|419
1740357600000|2025-02-24 00:40:00|496.31|493.81|496.02|493.52|496.39|493.89|494.7|492.2|427
1740357900000|2025-02-24 00:45:00|496.03|493.53|496.99|494.49|497.3|494.8|496|493.5|446
1740358200000|2025-02-24 00:50:00|496.75|494.25|496.64|494.14|497.26|494.76|496.4|493.9|470
1740358500000|2025-02-24 00:55:00|496.86|494.36|495.46|492.96|496.86|494.36|495.4|492.9|273
1740358800000|2025-02-24 01:00:00|495.65|493.15|494.87|492.37|496.29|493.79|494.8|492.3|372
1740359100000|2025-02-24 01:05:00|494.78|492.28|495.01|492.51|496.35|493.85|494.74|492.24|390
1740359400000|2025-02-24 01:10:00|495|492.5|493.27|490.77|495.05|492.55|492.63|490.13|626
1740359700000|2025-02-24 01:15:00|493.26|490.76|493.49|490.99|493.81|491.31|492.92|490.42|557
1740360000000|2025-02-24 01:20:00|493.5|491|493.16|490.66|494.63|492.13|493.16|490.66|391
1740360300000|2025-02-24 01:25:00|493.17|490.67|492.84|490.34|493.46|490.96|492.69|490.19|440
1740360600000|2025-02-24 01:30:00|492.83|490.33|491.06|488.56|492.96|490.46|491.06|488.56|630
1740360900000|2025-02-24 01:35:00|491.2|488.7|490.45|487.95|491.6|489.1|490.39|487.89|416
1740361200000|2025-02-24 01:40:00|490.44|487.94|490.86|488.36|491.43|488.93|489.16|486.66|581
1740361500000|2025-02-24 01:45:00|490.58|488.08|489.31|486.81|491.46|488.96|489.26|486.76|493
1740361800000|2025-02-24 01:50:00|489.37|486.87|489.25|486.75|490.08|487.58|489.09|486.59|519
1740362100000|2025-02-24 01:55:00|489.38|486.88|490.17|487.67|490.6|488.1|489.22|486.72|371
1740362400000|2025-02-24 02:00:00|490.19|487.69|490.48|487.98|491.06|488.56|489.56|487.06|469
1740362700000|2025-02-24 02:05:00|490.47|487.97|492.03|489.53|492.09|489.59|490.32|487.82|477
1740363000000|2025-02-24 02:10:00|492.02|489.52|491.27|488.77|492.26|489.76|491.27|488.77|296
1740363300000|2025-02-24 02:15:00|491.26|488.76|490.03|487.53|491.45|488.95|490|487.5|333
1740363600000|2025-02-24 02:20:00|490.01|487.51|488.53|486.03|490.01|487.51|487.29|484.79|513
1740363900000|2025-02-24 02:25:00|488.51|486.01|489.11|486.61|489.45|486.95|488.25|485.75|360
1740364200000|2025-02-24 02:30:00|489.12|486.62|489.4|486.9|489.75|487.25|488.2|485.7|461
1740364500000|2025-02-24 02:35:00|489.53|487.03|489.78|487.28|490.49|487.99|489.12|486.62|431
1740364800000|2025-02-24 02:40:00|489.82|487.32|489.77|487.27|490.02|487.52|488.95|486.45|347
1740365100000|2025-02-24 02:45:00|489.78|487.28|490.69|488.19|490.81|488.31|488.69|486.19|490
1740365400000|2025-02-24 02:50:00|490.68|488.18|489.84|487.34|491.23|488.73|489.69|487.19|282
1740365700000|2025-02-24 02:55:00|489.85|487.35|488.24|485.74|489.93|487.43|488.11|485.61|351
1740366000000|2025-02-24 03:00:00|488.13|485.63|486.11|483.61|488.15|485.65|485.55|483.05|673
1740366300000|2025-02-24 03:05:00|486.14|483.64|486.81|484.31|486.81|484.31|485.53|483.03|580
1740366600000|2025-02-24 03:10:00|486.61|484.11|486.62|484.12|487.47|484.97|486.07|483.57|468
1740366900000|2025-02-24 03:15:00|486.63|484.13|485.79|483.29|486.69|484.19|485.36|482.86|597
1740367200000|2025-02-24 03:20:00|485.92|483.42|484.94|482.44|485.98|483.48|484.93|482.43|474
1740367500000|2025-02-24 03:25:00|485.11|482.61|483.93|481.43|485.2|482.7|482.33|479.83|780
1740367800000|2025-02-24 03:30:00|484.13|481.63|483.95|481.45|484.17|481.67|481.07|478.57|819
1740368100000|2025-02-24 03:35:00|483.97|481.47|484.31|481.81|484.77|482.27|483.25|480.75|677
1740368400000|2025-02-24 03:40:00|484.25|481.75|485.14|482.64|485.91|483.41|483.94|481.44|512
1740368700000|2025-02-24 03:45:00|485.26|482.76|483.58|481.08|485.58|483.08|482.97|480.47|394
1740369000000|2025-02-24 03:50:00|483.13|480.63|483.52|481.02|483.54|481.04|482.88|480.38|42
1740369300000|2025-02-24 03:55:00|481.45|478.95|481.45|478.95|481.45|478.95|481.45|478.95|1
1740369600000|2025-02-24 04:00:00|481.57|479.07|480.42|477.92|481.61|479.11|480.28|477.78|678
1740369900000|2025-02-24 04:05:00|480.35|477.85|481.8|479.3|481.93|479.43|479.52|477.02|578
1740370200000|2025-02-24 04:10:00|481.71|479.21|480.53|478.03|481.81|479.31|480.4|477.9|540
1740370500000|2025-02-24 04:15:00|480.41|477.91|481.32|478.82|481.83|479.33|480.14|477.64|524
1740370800000|2025-02-24 04:20:00|481.33|478.83|480.8|478.3|481.38|478.88|479.85|477.35|543
1740371100000|2025-02-24 04:25:00|480.79|478.29|479.77|477.27|480.99|478.49|479.52|477.02|532
1740371400000|2025-02-24 04:30:00|479.78|477.28|478.13|475.63|480.02|477.52|477.77|475.27|953
1740371700000|2025-02-24 04:35:00|478.1|475.6|476.57|474.07|478.52|476.02|476.14|473.64|716
1740372000000|2025-02-24 04:40:00|476.73|474.23|478.73|476.23|478.83|476.33|476.38|473.88|594
1740372300000|2025-02-24 04:45:00|478.34|475.84|480.39|477.89|480.92|478.42|478.31|475.81|550
1740372600000|2025-02-24 04:50:00|480.38|477.88|479.81|477.31|481.02|478.52|479.34|476.84|387
1740372900000|2025-02-24 04:55:00|479.8|477.3|479.52|477.02|480.34|477.84|479.26|476.76|389
1740373200000|2025-02-24 05:00:00|479.53|477.03|478.5|476|479.71|477.21|478.08|475.58|544
1740373500000|2025-02-24 05:05:00|478.52|476.02|480.55|478.05|480.82|478.32|478.42|475.92|437
1740373800000|2025-02-24 05:10:00|480.54|478.04|481.56|479.06|481.75|479.25|480.35|477.85|362
1740374100000|2025-02-24 05:15:00|481.39|478.89|481.36|478.86|482.6|480.1|481.1|478.6|465
1740374400000|2025-02-24 05:20:00|481.96|479.46|481.06|478.56|482.07|479.57|481.03|478.53|406
1740374700000|2025-02-24 05:25:00|481.07|478.57|481.46|478.96|482.05|479.55|480.44|477.94|401
1740375000000|2025-02-24 05:30:00|481.51|479.01|482.69|480.19|483.05|480.55|481.05|478.55|497
1740375300000|2025-02-24 05:35:00|482.68|480.18|483.53|481.03|483.6|481.1|482.32|479.82|398
1740375600000|2025-02-24 05:40:00|483.47|480.97|483.97|481.47|484.36|481.86|483.23|480.73|350
1740375900000|2025-02-24 05:45:00|483.98|481.48|484.27|481.77|484.8|482.3|483.92|481.42|335
1740376200000|2025-02-24 05:50:00|484.35|481.85|483.9|481.4|484.54|482.04|483.63|481.13|283
1740376500000|2025-02-24 05:55:00|483.91|481.41|483.69|481.19|484.4|481.9|483.56|481.06|300
1740376800000|2025-02-24 06:00:00|483.74|481.24|483.07|480.57|483.74|481.24|482.4|479.9|372
1740377100000|2025-02-24 06:05:00|483.06|480.56|482.87|480.37|483.19|480.69|482.46|479.96|275
1740377400000|2025-02-24 06:10:00|482.89|480.39|481.84|479.34|483.14|480.64|481.84|479.34|259
1740377700000|2025-02-24 06:15:00|481.83|479.33|481.59|479.09|482.27|479.77|481.39|478.89|293
1740378000000|2025-02-24 06:20:00|481.65|479.15|482.46|479.96|482.63|480.13|481.62|479.12|280
1740378300000|2025-02-24 06:25:00|482.36|479.86|482.32|479.82|482.82|480.32|482.12|479.62|304
1740378600000|2025-02-24 06:30:00|482.31|479.81|483.37|480.87|484.18|481.68|482.31|479.81|306
1740378900000|2025-02-24 06:35:00|483.35|480.85|484|481.5|484.56|482.06|483.34|480.84|381
1740379200000|2025-02-24 06:40:00|483.98|481.48|483|480.5|484.14|481.64|482.99|480.49|242
1740379500000|2025-02-24 06:45:00|482.99|480.49|483.89|481.39|484.8|482.3|482.74|480.24|380
1740379800000|2025-02-24 06:50:00|483.88|481.38|483.54|481.04|484.33|481.83|483.45|480.95|294
1740380100000|2025-02-24 06:55:00|483.53|481.03|483.68|481.18|483.95|481.45|483.21|480.71|283
1740380400000|2025-02-24 07:00:00|483.66|481.16|484.54|482.04|484.68|482.18|483.59|481.09|325
1740380700000|2025-02-24 07:05:00|484.5|482|484.46|481.96|485.22|482.72|483.53|481.03|335
1740381000000|2025-02-24 07:10:00|484.39|481.89|482.74|480.24|484.39|481.89|482.48|479.98|234
1740381300000|2025-02-24 07:15:00|482.73|480.23|482.14|479.64|482.9|480.4|481.99|479.49|304
1740381600000|2025-02-24 07:20:00|482.13|479.63|482.36|479.86|482.69|480.19|481.9|479.4|306
1740381900000|2025-02-24 07:25:00|482.2|479.7|482.46|479.96|483|480.5|482.18|479.68|197
1740382200000|2025-02-24 07:30:00|482.42|479.92|482.39|479.89|483.19|480.69|481.66|479.16|322
1740382500000|2025-02-24 07:35:00|482.57|480.07|481.91|479.41|482.95|480.45|481.87|479.37|281
1740382800000|2025-02-24 07:40:00|481.93|479.43|481.37|478.87|482.5|480|481.24|478.74|303
1740383100000|2025-02-24 07:45:00|481.36|478.86|481.48|478.98|481.58|479.08|480.85|478.35|405
1740383400000|2025-02-24 07:50:00|481.49|478.99|482.27|479.77|482.47|479.97|481.12|478.62|274
1740383700000|2025-02-24 07:55:00|482.26|479.76|481.98|479.48|482.58|480.08|481.8|479.3|286
1740384000000|2025-02-24 08:00:00|481.97|479.47|482|479.5|482.12|479.62|481.08|478.58|338
1740384300000|2025-02-24 08:05:00|481.99|479.49|480.87|478.37|481.99|479.49|480.3|477.8|398
1740384600000|2025-02-24 08:10:00|480.85|478.35|480.23|477.73|481.09|478.59|480.14|477.64|338
1740384900000|2025-02-24 08:15:00|480.24|477.74|478.52|476.02|480.33|477.83|478.49|475.99|527
1740385200000|2025-02-24 08:20:00|478.47|475.97|474.77|472.27|479.12|476.62|474.66|472.16|666
1740385500000|2025-02-24 08:25:00|474.76|472.26|473.96|471.46|475.35|472.85|473.39|470.89|649
1740385800000|2025-02-24 08:30:00|473.98|471.48|476.26|473.76|476.71|474.21|473.74|471.24|713
1740386100000|2025-02-24 08:35:00|476.25|473.75|476.54|474.04|477.55|475.05|475.76|473.26|599
1740386400000|2025-02-24 08:40:00|476.55|474.05|474.61|472.11|477.37|474.87|474.32|471.82|500
1740386700000|2025-02-24 08:45:00|474.6|472.1|475.51|473.01|475.66|473.16|474.22|471.72|302
1740387000000|2025-02-24 08:50:00|475.5|473|474.46|471.96|476.2|473.7|474.07|471.57|335
1740387300000|2025-02-24 08:55:00|474.47|471.97|473.38|470.88|474.62|472.12|473.24|470.74|355
1740387600000|2025-02-24 09:00:00|473.39|470.89|476.44|473.94|477.2|474.7|472.91|470.41|534
1740387900000|2025-02-24 09:05:00|476.45|473.95|475.82|473.32|477.03|474.53|475.78|473.28|426
1740388200000|2025-02-24 09:10:00|475.72|473.22|476.4|473.9|476.67|474.17|475.56|473.06|377
1740388500000|2025-02-24 09:15:00|476.24|473.74|476.18|473.68|477.05|474.55|475.98|473.48|451
1740388800000|2025-02-24 09:20:00|476.17|473.67|477.81|475.31|477.94|475.44|475.93|473.43|376
1740389100000|2025-02-24 09:25:00|477.91|475.41|479.32|476.82|480.63|478.13|477.73|475.23|580
1740389400000|2025-02-24 09:30:00|479.33|476.83|480.07|477.57|481.26|478.76|479.29|476.79|498
1740389700000|2025-02-24 09:35:00|480.06|477.56|478.93|476.43|480.24|477.74|478.16|475.66|414
1740390000000|2025-02-24 09:40:00|478.92|476.42|477.98|475.48|479.02|476.52|477.8|475.3|380
1740390300000|2025-02-24 09:45:00|477.82|475.32|476.82|474.32|478.49|475.99|476.55|474.05|494
1740390600000|2025-02-24 09:50:00|476.84|474.34|477.64|475.14|477.78|475.28|476.32|473.82|537
1740390900000|2025-02-24 09:55:00|477.65|475.15|477.18|474.68|478.2|475.7|477.17|474.67|449
1740391200000|2025-02-24 10:00:00|477.24|474.74|477.35|474.85|477.65|475.15|476.61|474.11|412
1740391500000|2025-02-24 10:05:00|477.33|474.83|475.23|472.73|477.97|475.47|474.85|472.35|543
1740391800000|2025-02-24 10:10:00|475.21|472.71|475.64|473.14|476.28|473.78|474.89|472.39|537
1740392100000|2025-02-24 10:15:00|475.51|473.01|473.93|471.43|475.7|473.2|473.56|471.06|701
1740392400000|2025-02-24 10:20:00|473.92|471.42|472.77|470.27|473.98|471.48|472.59|470.09|599
1740392700000|2025-02-24 10:25:00|472.92|470.42|472.03|469.53|473.83|471.33|471.85|469.35|496
1740393000000|2025-02-24 10:30:00|472.05|469.55|470.57|468.07|473.48|470.98|470.21|467.71|719
1740393300000|2025-02-24 10:35:00|470.32|467.82|469.65|467.15|471.41|468.91|469.27|466.77|786
1740393600000|2025-02-24 10:40:00|469.71|467.21|470.6|468.1|470.61|468.11|468.31|465.81|676
1740393900000|2025-02-24 10:45:00|470.64|468.14|473.36|470.86|473.83|471.33|470.02|467.52|660
1740394200000|2025-02-24 10:50:00|473.49|470.99|472.75|470.25|473.87|471.37|472.37|469.87|532
1740394500000|2025-02-24 10:55:00|472.71|470.21|473.08|470.58|473.55|471.05|472.41|469.91|372
1740394800000|2025-02-24 11:00:00|473.11|470.61|471.2|468.7|473.15|470.65|470.98|468.48|495
1740395100000|2025-02-24 11:05:00|471.21|468.71|471.3|468.8|472.23|469.73|470.44|467.94|524
1740395400000|2025-02-24 11:10:00|471.34|468.84|472.08|469.58|472.32|469.82|471.26|468.76|420
1740395700000|2025-02-24 11:15:00|472.11|469.61|471.85|469.35|472.36|469.86|471.22|468.72|403
1740396000000|2025-02-24 11:20:00|471.84|469.34|473.39|470.89|473.42|470.92|471.55|469.05|414
1740396300000|2025-02-24 11:25:00|473.43|470.93|475.29|472.79|475.34|472.84|473.21|470.71|410
1740396600000|2025-02-24 11:30:00|475.16|472.66|475.16|472.66|475.58|473.08|474.52|472.02|529
1740396900000|2025-02-24 11:35:00|475.03|472.53|474.06|471.56|475.25|472.75|473.25|470.75|254
1740397200000|2025-02-24 11:40:00|474.07|471.57|473.63|471.13|474.9|472.4|473.53|471.03|360
1740397500000|2025-02-24 11:45:00|473.64|471.14|474.09|471.59|474.3|471.8|472.73|470.23|368
1740397800000|2025-02-24 11:50:00|474.1|471.6|475.59|473.09|475.71|473.21|473.9|471.4|328
1740398100000|2025-02-24 11:55:00|475.6|473.1|475.25|472.75|476.16|473.66|475.1|472.6|348
1740398400000|2025-02-24 12:00:00|475.26|472.76|472.75|470.25|475.27|472.77|472.67|470.17|401
1740398700000|2025-02-24 12:05:00|472.74|470.24|473.72|471.22|474.25|471.75|472.52|470.02|254
1740399000000|2025-02-24 12:10:00|473.71|471.21|473.21|470.71|474.17|471.67|472.89|470.39|349
1740399300000|2025-02-24 12:15:00|473.2|470.7|473.31|470.81|473.52|471.02|472.21|469.71|312
1740399600000|2025-02-24 12:20:00|473.3|470.8|473.52|471.02|474.72|472.22|473.3|470.8|352
1740399900000|2025-02-24 12:25:00|473.41|470.91|474.54|472.04|474.56|472.06|472.86|470.36|202
1740400200000|2025-02-24 12:30:00|474.56|472.06|474.17|471.67|474.63|472.13|473.39|470.89|352
1740400500000|2025-02-24 12:35:00|473.67|471.17|475.43|472.93|475.47|472.97|473.67|471.17|217
1740400800000|2025-02-24 12:40:00|475.44|472.94|473.66|471.16|475.44|472.94|473.3|470.8|418
1740401100000|2025-02-24 12:45:00|473.67|471.17|473.34|470.84|474.29|471.79|472.78|470.28|360
1740401400000|2025-02-24 12:50:00|473.33|470.83|473.54|471.04|474.2|471.7|472.68|470.18|383
1740401700000|2025-02-24 12:55:00|473.61|471.11|473.69|471.19|474.18|471.68|472.74|470.24|283
1740402000000|2025-02-24 13:00:00|473.51|471.01|471.7|469.2|473.85|471.35|470.9|468.4|668
1740402300000|2025-02-24 13:05:00|471.35|468.85|472.97|470.47|473.65|471.15|470.99|468.49|502
1740402600000|2025-02-24 13:10:00|472.98|470.48|473.96|471.46|473.96|471.46|472.24|469.74|538
1740402900000|2025-02-24 13:15:00|473.95|471.45|474.78|472.28|475.9|473.4|473.7|471.2|521
1740403200000|2025-02-24 13:20:00|474.77|472.27|475.14|472.64|475.79|473.29|474.34|471.84|459
1740403500000|2025-02-24 13:25:00|475.13|472.63|475.99|473.49|476.15|473.65|474.72|472.22|418
1740403800000|2025-02-24 13:30:00|476.06|473.56|477.02|474.52|477.68|475.18|475.8|473.3|522
1740404100000|2025-02-24 13:35:00|477.01|474.51|477.24|474.74|478.16|475.66|476.89|474.39|405
1740404400000|2025-02-24 13:40:00|477.26|474.76|475.66|473.16|477.26|474.76|475.62|473.12|484
1740404700000|2025-02-24 13:45:00|475.72|473.22|475.57|473.07|476.16|473.66|475.3|472.8|308
1740405000000|2025-02-24 13:50:00|475.58|473.08|474.95|472.45|476.36|473.86|474.93|472.43|386
1740405300000|2025-02-24 13:55:00|474.87|472.37|473.46|470.96|474.87|472.37|473.35|470.85|338
1740405600000|2025-02-24 14:00:00|473.36|470.86|474.33|471.83|474.99|472.49|473.34|470.84|382
1740405900000|2025-02-24 14:05:00|474.35|471.85|473.54|471.04|475.06|472.56|472.53|470.03|439
1740406200000|2025-02-24 14:10:00|473.43|470.93|472.99|470.49|474.12|471.62|472.76|470.26|430
1740406500000|2025-02-24 14:15:00|473|470.5|474.32|471.82|474.34|471.84|472.91|470.41|461
1740406800000|2025-02-24 14:20:00|474.31|471.81|472.41|469.91|474.31|471.81|471.93|469.43|565
1740407100000|2025-02-24 14:25:00|472.42|469.92|471.62|469.12|473.53|471.03|471.47|468.97|403
1740407400000|2025-02-24 14:30:00|471.66|469.16|473.37|470.87|475.58|473.08|471.62|469.12|784
1740407700000|2025-02-24 14:35:00|473.36|470.86|473.27|470.77|474.54|472.04|472.91|470.41|577
1740408000000|2025-02-24 14:40:00|473.49|470.99|470.59|468.09|473.79|471.29|469.77|467.27|757
1740408300000|2025-02-24 14:45:00|470.6|468.1|469.64|467.14|471.7|469.2|469.08|466.58|657
1740408600000|2025-02-24 14:50:00|469.63|467.13|468.58|466.08|470.5|468|467.68|465.18|773
1740408900000|2025-02-24 14:55:00|468.59|466.09|467.65|465.15|469.02|466.52|466.83|464.33|729
1740409200000|2025-02-24 15:00:00|467.72|465.22|466.35|463.85|468.36|465.86|464.16|461.66|701
1740409500000|2025-02-24 15:05:00|466.36|463.86|466.3|463.8|467.81|465.31|462.74|460.24|948
1740409800000|2025-02-24 15:10:00|466.29|463.79|470.71|468.21|471.28|468.78|466.21|463.71|882
1740410100000|2025-02-24 15:15:00|470.7|468.2|469.1|466.6|471.27|468.77|468.17|465.67|866
1740410400000|2025-02-24 15:20:00|469.09|466.59|470.01|467.51|470.39|467.89|468.48|465.98|724
1740410700000|2025-02-24 15:25:00|470.02|467.52|467.8|465.3|470.21|467.71|467.23|464.73|748
1740411000000|2025-02-24 15:30:00|467.81|465.31|468.17|465.67|469.4|466.9|467.62|465.12|755
1740411300000|2025-02-24 15:35:00|468.18|465.68|467.58|465.08|468.67|466.17|467.19|464.69|637
1740411600000|2025-02-24 15:40:00|467.57|465.07|467.5|465|468.88|466.38|467.01|464.51|641
1740411900000|2025-02-24 15:45:00|467.47|464.97|464.97|462.47|468.02|465.52|464.34|461.84|731
1740412200000|2025-02-24 15:50:00|464.98|462.48|467.56|465.06|467.96|465.46|464.78|462.28|691
1740412500000|2025-02-24 15:55:00|467.47|464.97|468.82|466.32|468.94|466.44|467.11|464.61|495
1740412800000|2025-02-24 16:00:00|468.64|466.14|467.74|465.24|468.7|466.2|466.85|464.35|691
1740413100000|2025-02-24 16:05:00|467.92|465.42|469.96|467.46|470.5|468|467.85|465.35|596
1740413400000|2025-02-24 16:10:00|469.79|467.29|469.62|467.12|471.4|468.9|469.35|466.85|470
1740413700000|2025-02-24 16:15:00|469.54|467.04|467.8|465.3|470.06|467.56|467.66|465.16|591
1740414000000|2025-02-24 16:20:00|467.78|465.28|468.74|466.24|469.22|466.72|467.59|465.09|445
1740414300000|2025-02-24 16:25:00|468.84|466.34|469.33|466.83|470.5|468|468.75|466.25|495
1740414600000|2025-02-24 16:30:00|469.24|466.74|469.66|467.16|470.01|467.51|468.86|466.36|507
1740414900000|2025-02-24 16:35:00|469.68|467.18|468.18|465.68|469.78|467.28|468.14|465.64|462
1740415200000|2025-02-24 16:40:00|468.17|465.67|469.13|466.63|469.47|466.97|467.45|464.95|459
1740415500000|2025-02-24 16:45:00|469.12|466.62|467.74|465.24|470.13|467.63|467.74|465.24|438
1740415800000|2025-02-24 16:50:00|467.73|465.23|467.72|465.22|468.06|465.56|467.02|464.52|398
1740416100000|2025-02-24 16:55:00|467.74|465.24|467.11|464.61|467.74|465.24|466.4|463.9|347
1740416400000|2025-02-24 17:00:00|467.2|464.7|467.9|465.4|467.98|465.48|466.45|463.95|377
1740416700000|2025-02-24 17:05:00|467.91|465.41|467.36|464.86|468.52|466.02|466.86|464.36|407
1740417000000|2025-02-24 17:10:00|467.35|464.85|467.48|464.98|468.2|465.7|466.81|464.31|541
1740417300000|2025-02-24 17:15:00|467.23|464.73|470.05|467.55|470.61|468.11|467.19|464.69|552
1740417600000|2025-02-24 17:20:00|470.07|467.57|471.11|468.61|471.95|469.45|470.06|467.56|466
1740417900000|2025-02-24 17:25:00|471.1|468.6|470.94|468.44|471.94|469.44|470.66|468.16|450
1740418200000|2025-02-24 17:30:00|470.93|468.43|470.91|468.41|471.84|469.34|470.51|468.01|514
1740418500000|2025-02-24 17:35:00|470.9|468.4|471.61|469.11|471.67|469.17|470.57|468.07|409
1740418800000|2025-02-24 17:40:00|471.6|469.1|472.6|470.1|472.7|470.2|471.3|468.8|344
1740419100000|2025-02-24 17:45:00|472.47|469.97|472.18|469.68|472.96|470.46|471.66|469.16|476
1740419400000|2025-02-24 17:50:00|472.17|469.67|470.04|467.54|472.33|469.83|470.04|467.54|399
1740419700000|2025-02-24 17:55:00|470.06|467.56|470.06|467.56|470.56|468.06|469.87|467.37|408
1740420000000|2025-02-24 18:00:00|470.05|467.55|469.47|466.97|470.8|468.3|469.24|466.74|423
1740420300000|2025-02-24 18:05:00|469.46|466.96|470.27|467.77|470.72|468.22|468.99|466.49|365
1740420600000|2025-02-24 18:10:00|470.26|467.76|470.44|467.94|470.68|468.18|469.74|467.24|284
1740420900000|2025-02-24 18:15:00|470.43|467.93|471.31|468.81|472.03|469.53|470.43|467.93|408
1740421200000|2025-02-24 18:20:00|471.83|469.33|469.76|467.26|472.02|469.52|469.17|466.67|340
1740421500000|2025-02-24 18:25:00|469.8|467.3|467.91|465.41|470.03|467.53|467.8|465.3|518
1740421800000|2025-02-24 18:30:00|467.9|465.4|468.73|466.23|468.76|466.26|467.15|464.65|442
1740422100000|2025-02-24 18:35:00|468.57|466.07|469|466.5|469.11|466.61|468.12|465.62|354
1740422400000|2025-02-24 18:40:00|468.99|466.49|468.93|466.43|469.62|467.12|468.73|466.23|327
1740422700000|2025-02-24 18:45:00|468.92|466.42|469.28|466.78|469.31|466.81|468.08|465.58|318
1740423000000|2025-02-24 18:50:00|469.3|466.8|468.36|465.86|469.34|466.84|467.91|465.41|414
1740423300000|2025-02-24 18:55:00|468.21|465.71|466.5|464|468.43|465.93|466.37|463.87|359
1740423600000|2025-02-24 19:00:00|466.47|463.97|467.85|465.35|467.96|465.46|466.43|463.93|565
1740423900000|2025-02-24 19:05:00|467.73|465.23|466.41|463.91|468.01|465.51|466.21|463.71|529
1740424200000|2025-02-24 19:10:00|466.42|463.92|468.45|465.95|468.87|466.37|466.22|463.72|496
1740424500000|2025-02-24 19:15:00|468.46|465.96|468.15|465.65|468.88|466.38|467.13|464.63|639
1740424800000|2025-02-24 19:20:00|468.16|465.66|468.57|466.07|469.34|466.84|467.67|465.17|537
1740425100000|2025-02-24 19:25:00|468.56|466.06|468.01|465.51|469.1|466.6|467.96|465.46|395
1740425400000|2025-02-24 19:30:00|468.02|465.52|465.5|463|468.26|465.76|465.48|462.98|606
1740425700000|2025-02-24 19:35:00|465.52|463.02|465.67|463.17|466.42|463.92|464.96|462.46|501
1740426000000|2025-02-24 19:40:00|465.66|463.16|460.35|457.85|465.93|463.43|460.35|457.85|648
1740426300000|2025-02-24 19:45:00|460.48|457.98|464.31|461.81|464.81|462.31|460.48|457.98|825
1740426600000|2025-02-24 19:50:00|464.29|461.79|465.17|462.67|465.78|463.28|463.4|460.9|684
1740426900000|2025-02-24 19:55:00|465.19|462.69|463.85|461.35|465.53|463.03|463.49|460.99|537
1740427200000|2025-02-24 20:00:00|463.98|461.48|466.37|463.87|466.42|463.92|462.36|459.86|669
1740427500000|2025-02-24 20:05:00|466.26|463.76|466.76|464.26|467.05|464.55|465.66|463.16|537
1740427800000|2025-02-24 20:10:00|466.78|464.28|467.76|465.26|467.93|465.43|466.33|463.83|521
1740428100000|2025-02-24 20:15:00|467.74|465.24|467.39|464.89|469.54|467.04|466.78|464.28|588
1740428400000|2025-02-24 20:20:00|467.3|464.8|466.62|464.12|468.15|465.65|466.56|464.06|543
1740428700000|2025-02-24 20:25:00|466.61|464.11|466.51|464.01|467.13|464.63|465.95|463.45|426
1740429000000|2025-02-24 20:30:00|466.59|464.09|468.87|466.37|468.87|466.37|465.86|463.36|427
1740429300000|2025-02-24 20:35:00|468.88|466.38|469.23|466.73|469.52|467.02|468.42|465.92|373
1740429600000|2025-02-24 20:40:00|469.24|466.74|468.17|465.67|469.38|466.88|467.77|465.27|342
1740429900000|2025-02-24 20:45:00|468.16|465.66|469.64|467.14|469.68|467.18|468.11|465.61|422
1740430200000|2025-02-24 20:50:00|469.63|467.13|467.07|464.57|469.69|467.19|466.83|464.33|440
1740430500000|2025-02-24 20:55:00|467.19|464.69|465.25|462.75|467.41|464.91|465.05|462.55|494
1740430800000|2025-02-24 21:00:00|465.24|462.74|463.92|461.42|465.35|462.85|463.82|461.32|460
1740431100000|2025-02-24 21:05:00|463.93|461.43|463.55|461.05|464.22|461.72|462.31|459.81|576
1740431400000|2025-02-24 21:10:00|463.56|461.06|463.4|460.9|464.43|461.93|462.94|460.44|477
1740431700000|2025-02-24 21:15:00|463.39|460.89|464.48|461.98|465.58|463.08|463.19|460.69|489
1740432000000|2025-02-24 21:20:00|464.36|461.86|466.33|463.83|466.49|463.99|464.36|461.86|412
1740432300000|2025-02-24 21:25:00|466.32|463.82|466.77|464.27|467.19|464.69|466.07|463.57|323
1740432600000|2025-02-24 21:30:00|466.78|464.28|467.04|464.54|467.62|465.12|466.54|464.04|413
1740432900000|2025-02-24 21:35:00|467.05|464.55|467.43|464.93|467.48|464.98|466.48|463.98|320
1740433200000|2025-02-24 21:40:00|467.47|464.97|466.18|463.68|467.48|464.98|465.84|463.34|366
1740433500000|2025-02-24 21:45:00|466.19|463.69|462.92|460.42|466.33|463.83|462.55|460.05|464
1740433800000|2025-02-24 21:50:00|462.94|460.44|464.06|461.56|464.21|461.71|462.45|459.95|371
1740434100000|2025-02-24 21:55:00|464.05|461.55|461.66|459.16|464.59|462.09|461.58|459.08|403
1740434400000|2025-02-24 22:00:00|461.67|459.17|449.76|447.26|461.7|459.2|448.05|445.55|790
1740434700000|2025-02-24 22:05:00|450.28|447.78|449.24|446.74|454.29|451.79|448.86|446.36|906
1740435000000|2025-02-24 22:10:00|448.86|446.36|449.64|447.14|452.09|449.59|443.24|440.74|832
1740435300000|2025-02-24 22:15:00|449.65|447.15|453.47|450.97|455.01|452.51|448.78|446.28|771
1740435600000|2025-02-24 22:20:00|453.46|450.96|454.42|451.92|454.46|451.96|450.59|448.09|797
1740435900000|2025-02-24 22:25:00|454.41|451.91|454.69|452.19|456.29|453.79|453.63|451.13|693
1740436200000|2025-02-24 22:30:00|454.68|452.18|457.5|455|457.58|455.08|454.31|451.81|575
1740436500000|2025-02-24 22:35:00|457.49|454.99|455.22|452.72|458.04|455.54|454.43|451.93|631
1740436800000|2025-02-24 22:40:00|455.21|452.71|455.06|452.56|456.81|454.31|454.74|452.24|332
1740437100000|2025-02-24 22:45:00|455.05|452.55|449.26|446.76|455.05|452.55|448.87|446.37|498
1740437400000|2025-02-24 22:50:00|449.51|447.01|449.15|446.65|452.51|450.01|445.97|443.47|573
1740437700000|2025-02-24 22:55:00|449.13|446.63|441.71|439.21|449.26|446.76|437.6|435.1|807
1740438000000|2025-02-24 23:00:00|441.7|439.2|446.95|444.45|447.15|444.65|441.32|438.82|601
1740438300000|2025-02-24 23:05:00|446.93|444.43|450.14|447.64|450.25|447.75|445.82|443.32|495
1740438600000|2025-02-24 23:10:00|450.13|447.63|449.44|446.94|450.31|447.81|448.22|445.72|441
1740438900000|2025-02-24 23:15:00|449.48|446.98|450.25|447.75|450.51|448.01|447.8|445.3|470
1740439200000|2025-02-24 23:20:00|450.24|447.74|447.53|445.03|450.82|448.32|447.17|444.67|506
1740439500000|2025-02-24 23:25:00|447.5|445|444.98|442.48|447.5|445|444.22|441.72|537
1740439800000|2025-02-24 23:30:00|444.99|442.49|443.03|440.53|446.85|444.35|442.72|440.22|512
1740440100000|2025-02-24 23:35:00|443.02|440.52|445.23|442.73|445.27|442.77|441.2|438.7|698
1740440400000|2025-02-24 23:40:00|445.28|442.78|447.05|444.55|447.85|445.35|444.52|442.02|602
1740440700000|2025-02-24 23:45:00|447.06|444.56|444.01|441.51|447.13|444.63|444.01|441.51|424
1740441000000|2025-02-24 23:50:00|444|441.5|444.38|441.88|444.41|441.91|441.92|439.42|601
1740441300000|2025-02-24 23:55:00|444.36|441.86|444.1|441.6|445.06|442.56|443.26|440.76|469
1740441600000|2025-02-25 00:00:00|443.72|441.22|444.87|442.37|447.87|445.37|443.52|441.02|687
1740441900000|2025-02-25 00:05:00|444.86|442.36|440.35|437.85|445.79|443.29|439.81|437.31|832
1740442200000|2025-02-25 00:10:00|440.36|437.86|435.01|432.51|440.96|438.46|433.44|430.94|842
1740442500000|2025-02-25 00:15:00|435.02|432.52|443.92|441.42|443.92|441.42|435.02|432.52|739
1740442800000|2025-02-25 00:20:00|443.97|441.47|446.37|443.87|446.88|444.38|443.97|441.47|577
1740443100000|2025-02-25 00:25:00|446.39|443.89|443.31|440.81|446.61|444.11|442.95|440.45|458
1740443400000|2025-02-25 00:30:00|443.3|440.8|441.59|439.09|446.18|443.68|441.01|438.51|729
1740443700000|2025-02-25 00:35:00|441.58|439.08|437.95|435.45|443.01|440.51|437.74|435.24|843
1740444000000|2025-02-25 00:40:00|437.96|435.46|438.05|435.55|440.48|437.98|437.33|434.83|932
1740444300000|2025-02-25 00:45:00|438.04|435.54|441.09|438.59|441.27|438.77|436.45|433.95|762
1740444600000|2025-02-25 00:50:00|441.28|438.78|441.16|438.66|443.26|440.76|440.4|437.9|746
1740444900000|2025-02-25 00:55:00|441.17|438.67|439.91|437.41|442.13|439.63|439.3|436.8|629
1740445200000|2025-02-25 01:00:00|439.86|437.36|438.75|436.25|440.54|438.04|438.62|436.12|790
1740445500000|2025-02-25 01:05:00|438.74|436.24|436.05|433.55|439.39|436.89|435.72|433.22|949
1740445800000|2025-02-25 01:10:00|435.93|433.43|438.55|436.05|438.62|436.12|433.96|431.46|920
1740446100000|2025-02-25 01:15:00|438.54|436.04|439.48|436.98|440.79|438.29|437.56|435.06|921
1740446400000|2025-02-25 01:20:00|439.47|436.97|443.12|440.62|443.3|440.8|438.27|435.77|862
1740446700000|2025-02-25 01:25:00|443.11|440.61|440.63|438.13|443.56|441.06|440.61|438.11|883
1740447000000|2025-02-25 01:30:00|440.6|438.1|444.12|441.62|444.35|441.85|440.12|437.62|868
1740447300000|2025-02-25 01:35:00|444.11|441.61|443.97|441.47|444.16|441.66|441.62|439.12|867
1740447600000|2025-02-25 01:40:00|443.94|441.44|443.51|441.01|445.22|442.72|442.75|440.25|799
1740447900000|2025-02-25 01:45:00|443.52|441.02|441.02|438.52|443.7|441.2|440.75|438.25|752
1740448200000|2025-02-25 01:50:00|441.04|438.54|439.37|436.87|441.16|438.66|438.23|435.73|817
1740448500000|2025-02-25 01:55:00|439.35|436.85|439.76|437.26|439.93|437.43|438.56|436.06|713
1740448800000|2025-02-25 02:00:00|439.77|437.27|442.97|440.47|443.6|441.1|439.66|437.16|842
1740449100000|2025-02-25 02:05:00|442.94|440.44|441.9|439.4|443.51|441.01|441.37|438.87|724
1740449400000|2025-02-25 02:10:00|441.91|439.41|438.79|436.29|442.32|439.82|438.64|436.14|769
1740449700000|2025-02-25 02:15:00|438.72|436.22|436.98|434.48|439.57|437.07|436.25|433.75|770
1740450000000|2025-02-25 02:20:00|436.91|434.41|437.73|435.23|437.73|435.23|435|432.5|769
1740450300000|2025-02-25 02:25:00|437.74|435.24|439.11|436.61|439.15|436.65|437.1|434.6|768
1740450600000|2025-02-25 02:30:00|439.09|436.59|441.78|439.28|442.29|439.79|437.88|435.38|788
1740450900000|2025-02-25 02:35:00|441.69|439.19|441.88|439.38|442.6|440.1|441.17|438.67|646
1740451200000|2025-02-25 02:40:00|441.85|439.35|443.92|441.42|444.08|441.58|441.65|439.15|584
1740451500000|2025-02-25 02:45:00|443.87|441.37|447.42|444.92|447.69|445.19|443.6|441.1|680
1740451800000|2025-02-25 02:50:00|447.43|444.93|447.72|445.22|448.16|445.66|446.26|443.76|582
1740452100000|2025-02-25 02:55:00|447.76|445.26|447.15|444.65|448.32|445.82|446.74|444.24|530
1740452400000|2025-02-25 03:00:00|447.13|444.63|447.28|444.78|449.12|446.62|446.12|443.62|633
1740452700000|2025-02-25 03:05:00|446.84|444.34|445.76|443.26|447.02|444.52|445.2|442.7|527
1740453000000|2025-02-25 03:10:00|445.87|443.37|443.54|441.04|446.08|443.58|443.53|441.03|580
1740453300000|2025-02-25 03:15:00|443.6|441.1|442.39|439.89|444.79|442.29|442.16|439.66|517
1740453600000|2025-02-25 03:20:00|442.4|439.9|442.29|439.79|442.86|440.36|441.58|439.08|433
1740453900000|2025-02-25 03:25:00|442.28|439.78|442.66|440.16|443.54|441.04|442.15|439.65|755
1740454200000|2025-02-25 03:30:00|442.64|440.14|441.81|439.31|444.97|442.47|441.76|439.26|740
1740454500000|2025-02-25 03:35:00|441.82|439.32|442.3|439.8|442.76|440.26|440.87|438.37|713
1740454800000|2025-02-25 03:40:00|442.29|439.79|443.98|441.48|444.49|441.99|441.93|439.43|562
1740455100000|2025-02-25 03:45:00|444.11|441.61|446.89|444.39|447.25|444.75|443.91|441.41|616
1740455400000|2025-02-25 03:50:00|446.9|444.4|446.52|444.02|447.63|445.13|446.08|443.58|581
1740455700000|2025-02-25 03:55:00|446.5|444|442.09|439.59|446.5|444|441.77|439.27|568
1740456000000|2025-02-25 04:00:00|442.02|439.52|438.67|436.17|442.19|439.69|437.83|435.33|770
1740456300000|2025-02-25 04:05:00|438.42|435.92|437.99|435.49|439.21|436.71|436.98|434.48|751
1740456600000|2025-02-25 04:10:00|437.97|435.47|437.92|435.42|438.36|435.86|435.16|432.66|820
1740456900000|2025-02-25 04:15:00|438.05|435.55|441.55|439.05|443.24|440.74|437.77|435.27|865
1740457200000|2025-02-25 04:20:00|441.56|439.06|442.16|439.66|443.52|441.02|440.56|438.06|804
1740457500000|2025-02-25 04:25:00|442.15|439.65|442.44|439.94|442.91|440.41|440.92|438.42|622
1740457800000|2025-02-25 04:30:00|442.6|440.1|437.95|435.45|442.66|440.16|436.9|434.4|790
1740458100000|2025-02-25 04:35:00|437.94|435.44|438.11|435.61|438.76|436.26|436.21|433.71|802
1740458400000|2025-02-25 04:40:00|438.12|435.62|439.89|437.39|441.11|438.61|437.77|435.27|764
1740458700000|2025-02-25 04:45:00|439.87|437.37|439.74|437.24|440.24|437.74|437.28|434.78|746
1740459000000|2025-02-25 04:50:00|439.73|437.23|440.8|438.3|441.31|438.81|439.48|436.98|677
1740459300000|2025-02-25 04:55:00|440.83|438.33|438.22|435.72|441.34|438.84|438.16|435.66|623
1740459600000|2025-02-25 05:00:00|437.93|435.43|438.99|436.49|439.09|436.59|435.79|433.29|780
1740459900000|2025-02-25 05:05:00|439|436.5|438.62|436.12|441.71|439.21|437.87|435.37|946
1740460200000|2025-02-25 05:10:00|438.65|436.15|440.67|438.17|441.01|438.51|437.85|435.35|842
1740460500000|2025-02-25 05:15:00|440.66|438.16|443.08|440.58|443.53|441.03|439.98|437.48|937
1740460800000|2025-02-25 05:20:00|443.03|440.53|443.73|441.23|444|441.5|442.11|439.61|813
1740461100000|2025-02-25 05:25:00|443.75|441.25|443|440.5|444.17|441.67|442.33|439.83|715
1740461400000|2025-02-25 05:30:00|443.01|440.51|444.11|441.61|445.21|442.71|442.97|440.47|820
1740461700000|2025-02-25 05:35:00|444.09|441.59|444.11|441.61|444.72|442.22|442.81|440.31|766
1740462000000|2025-02-25 05:40:00|444.14|441.64|443.65|441.15|444.29|441.79|441.78|439.28|668
1740462300000|2025-02-25 05:45:00|443.67|441.17|442.84|440.34|444.17|441.67|442.22|439.72|665
1740462600000|2025-02-25 05:50:00|442.85|440.35|442.83|440.33|443.05|440.55|441.5|439|574
1740462900000|2025-02-25 05:55:00|442.91|440.41|443.42|440.92|444.13|441.63|442.37|439.87|539
1740463200000|2025-02-25 06:00:00|443.45|440.95|440.99|438.49|444.73|442.23|440.56|438.06|691
1740463500000|2025-02-25 06:05:00|441.03|438.53|439.65|437.15|441.53|439.03|439.04|436.54|728
1740463800000|2025-02-25 06:10:00|439.51|437.01|439.37|436.87|439.74|437.24|438.18|435.68|611
1740464100000|2025-02-25 06:15:00|439.19|436.69|439.11|436.61|439.71|437.21|437.75|435.25|740
1740464400000|2025-02-25 06:20:00|439.09|436.59|439.84|437.34|441.07|438.57|438.86|436.36|662
1740464700000|2025-02-25 06:25:00|439.85|437.35|438.72|436.22|439.86|437.36|438.67|436.17|391
1740465000000|2025-02-25 06:30:00|438.71|436.21|438.03|435.53|439.77|437.27|437|434.5|662
1740465300000|2025-02-25 06:35:00|438.02|435.52|439.53|437.03|439.53|437.03|437.74|435.24|558
1740465600000|2025-02-25 06:40:00|439.25|436.75|439.92|437.42|439.92|437.42|438.02|435.52|509
1740465900000|2025-02-25 06:45:00|439.93|437.43|439.6|437.1|440.7|438.2|438.69|436.19|573
1740466200000|2025-02-25 06:50:00|439.61|437.11|437.14|434.64|439.91|437.41|437.04|434.54|605
1740466500000|2025-02-25 06:55:00|437.15|434.65|435.88|433.38|437.81|435.31|435.55|433.05|628
1740466800000|2025-02-25 07:00:00|435.87|433.37|431.96|429.46|436.81|434.31|431.96|429.46|806
1740467100000|2025-02-25 07:05:00|431.95|429.45|428.98|426.48|433.19|430.69|426.97|424.47|953
1740467400000|2025-02-25 07:10:00|428.96|426.46|428.66|426.16|430.6|428.1|426.61|424.11|928
1740467700000|2025-02-25 07:15:00|428.46|425.96|432.31|429.81|434.59|432.09|427.91|425.41|944
1740468000000|2025-02-25 07:20:00|432.33|429.83|426.35|423.85|433.8|431.3|426.07|423.57|834
1740468300000|2025-02-25 07:25:00|425.61|423.11|423.57|421.07|426.75|424.25|420.05|417.55|786
1740468600000|2025-02-25 07:30:00|423.59|421.09|419.49|416.99|428.01|425.51|419.12|416.62|894
1740468900000|2025-02-25 07:35:00|419.43|416.93|425.41|422.91|425.61|423.11|418.29|415.79|1018
1740469200000|2025-02-25 07:40:00|425.42|422.92|426.4|423.9|427.21|424.71|421.8|419.3|871
1740469500000|2025-02-25 07:45:00|426.41|423.91|429.06|426.56|431.01|428.51|425.17|422.67|902
1740469800000|2025-02-25 07:50:00|429.04|426.54|431.66|429.16|432.93|430.43|427.71|425.21|933
1740470100000|2025-02-25 07:55:00|431.95|429.45|429.74|427.24|432.34|429.84|429.6|427.1|925
1740470400000|2025-02-25 08:00:00|429.73|427.23|434.34|431.84|434.36|431.86|427.78|425.28|910
1740470700000|2025-02-25 08:05:00|434.18|431.68|435.14|432.64|435.6|433.1|432.43|429.93|977
1740471000000|2025-02-25 08:10:00|435.12|432.62|435.71|433.21|436.4|433.9|434.4|431.9|897
1740471300000|2025-02-25 08:15:00|435.69|433.19|438.14|435.64|438.3|435.8|434.55|432.05|803
1740471600000|2025-02-25 08:20:00|438.33|435.83|435.88|433.38|438.5|436|435.76|433.26|709
1740471900000|2025-02-25 08:25:00|435.9|433.4|435.87|433.37|436.23|433.73|434.83|432.33|705
1740472200000|2025-02-25 08:30:00|435.86|433.36|436.86|434.36|437.96|435.46|435.32|432.82|835
1740472500000|2025-02-25 08:35:00|436.85|434.35|436.81|434.31|437.87|435.37|436.26|433.76|658
1740472800000|2025-02-25 08:40:00|436.8|434.3|436.33|433.83|436.89|434.39|435.15|432.65|541
1740473100000|2025-02-25 08:45:00|436.34|433.84|434.62|432.12|437.17|434.67|434.39|431.89|596
1740473400000|2025-02-25 08:50:00|434.63|432.13|434.37|431.87|435.11|432.61|434.21|431.71|590
1740473700000|2025-02-25 08:55:00|434.36|431.86|433.76|431.26|434.62|432.12|433.58|431.08|380
1740474000000|2025-02-25 09:00:00|433.75|431.25|435.24|432.74|435.51|433.01|433.38|430.88|460
1740474300000|2025-02-25 09:05:00|435.23|432.73|432.63|430.13|435.24|432.74|432.54|430.04|440
1740474600000|2025-02-25 09:10:00|432.62|430.12|431.05|428.55|432.86|430.36|430.91|428.41|524
1740474900000|2025-02-25 09:15:00|431.04|428.54|429.41|426.91|431.17|428.67|429.01|426.51|543
1740475200000|2025-02-25 09:20:00|429.39|426.89|427.93|425.43|430.16|427.66|426.88|424.38|727
1740475500000|2025-02-25 09:25:00|428.14|425.64|426.78|424.28|428.28|425.78|425.96|423.46|728
1740475800000|2025-02-25 09:30:00|426.79|424.29|427.8|425.3|428.45|425.95|426.13|423.63|874
1740476100000|2025-02-25 09:35:00|427.84|425.34|428.44|425.94|428.8|426.3|426.88|424.38|724
1740476400000|2025-02-25 09:40:00|428.43|425.93|428.56|426.06|429.42|426.92|427.99|425.49|579
1740476700000|2025-02-25 09:45:00|428.37|425.87|430.07|427.57|430.97|428.47|428.3|425.8|581
1740477000000|2025-02-25 09:50:00|430.06|427.56|427.92|425.42|430.33|427.83|427.09|424.59|783
1740477300000|2025-02-25 09:55:00|428.01|425.51|427.78|425.28|429.3|426.8|427.36|424.86|606
1740477600000|2025-02-25 10:00:00|427.77|425.27|430.97|428.47|431.25|428.75|424.73|422.23|871
1740477900000|2025-02-25 10:05:00|430.99|428.49|428.43|425.93|431.88|429.38|428|425.5|891
1740478200000|2025-02-25 10:10:00|428.45|425.95|424.46|421.96|428.5|426|424.36|421.86|801
1740478500000|2025-02-25 10:15:00|424.49|421.99|425.38|422.88|426.38|423.88|423.48|420.98|855
1740478800000|2025-02-25 10:20:00|425.47|422.97|424.02|421.52|425.76|423.26|421.12|418.62|1022
1740479100000|2025-02-25 10:25:00|424.01|421.51|429.03|426.53|429.53|427.03|422.2|419.7|958
1740479400000|2025-02-25 10:30:00|429.02|426.52|434.05|431.55|434.56|432.06|428.49|425.99|925
1740479700000|2025-02-25 10:35:00|433.96|431.46|435.31|432.81|435.85|433.35|433.32|430.82|823
1740480000000|2025-02-25 10:40:00|435.29|432.79|433.24|430.74|435.5|433|432.95|430.45|679
1740480300000|2025-02-25 10:45:00|433.22|430.72|432.16|429.66|433.5|431|431.52|429.02|642
1740480600000|2025-02-25 10:50:00|432.2|429.7|433.21|430.71|434.73|432.23|431.77|429.27|689
1740480900000|2025-02-25 10:55:00|433.27|430.77|432.27|429.77|434.27|431.77|432.07|429.57|557
1740481200000|2025-02-25 11:00:00|432.33|429.83|430.55|428.05|432.33|429.83|429.21|426.71|743
1740481500000|2025-02-25 11:05:00|430.63|428.13|430.54|428.04|430.89|428.39|428.73|426.23|759
1740481800000|2025-02-25 11:10:00|430.53|428.03|429.66|427.16|431.19|428.69|428.78|426.28|705
1740482100000|2025-02-25 11:15:00|429.56|427.06|427.2|424.7|429.72|427.22|426.99|424.49|694
1740482400000|2025-02-25 11:20:00|427.34|424.84|425.96|423.46|428.45|425.95|425.83|423.33|743
1740482700000|2025-02-25 11:25:00|425.95|423.45|426.87|424.37|427.56|425.06|425.65|423.15|700
1740483000000|2025-02-25 11:30:00|426.72|424.22|427.6|425.1|429.02|426.52|426.66|424.16|765
1740483300000|2025-02-25 11:35:00|427.49|424.99|431.61|429.11|431.61|429.11|426.94|424.44|828
1740483600000|2025-02-25 11:40:00|431.63|429.13|434.23|431.73|434.61|432.11|431.57|429.07|907
1740483900000|2025-02-25 11:45:00|434.26|431.76|440.54|438.04|441.05|438.55|434.04|431.54|881
1740484200000|2025-02-25 11:50:00|440.56|438.06|442.12|439.62|442.18|439.68|440.15|437.65|709
1740484500000|2025-02-25 11:55:00|442.16|439.66|443.05|440.55|443.46|440.96|441.67|439.17|633
1740484800000|2025-02-25 12:00:00|443.06|440.56|439.68|437.18|443.19|440.69|439.17|436.67|732
1740485100000|2025-02-25 12:05:00|439.67|437.17|451.55|449.05|453.84|451.34|439.52|437.02|719
1740485400000|2025-02-25 12:10:00|452.1|449.6|450.19|447.69|452.11|449.61|446.74|444.24|806
1740485700000|2025-02-25 12:15:00|450.17|447.67|444.95|442.45|450.17|447.67|444.91|442.41|802
1740486000000|2025-02-25 12:20:00|444.97|442.47|446.05|443.55|447.23|444.73|443.08|440.58|675
1740486300000|2025-02-25 12:25:00|446.06|443.56|444.2|441.7|447.27|444.77|443.58|441.08|659
1740486600000|2025-02-25 12:30:00|444.29|441.79|444.94|442.44|446.23|443.73|443.19|440.69|723
1740486900000|2025-02-25 12:35:00|444.93|442.43|442.2|439.7|445.43|442.93|441.92|439.42|662
1740487200000|2025-02-25 12:40:00|442.24|439.74|442.57|440.07|443.35|440.85|441.25|438.75|677
1740487500000|2025-02-25 12:45:00|442.63|440.13|443.64|441.14|444.85|442.35|442.59|440.09|664
1740487800000|2025-02-25 12:50:00|443.67|441.17|443.08|440.58|444.19|441.69|442.17|439.67|867
1740488100000|2025-02-25 12:55:00|443.1|440.6|446.13|443.63|446.13|443.63|442.44|439.94|805
1740488400000|2025-02-25 13:00:00|446.14|443.64|443.95|441.45|446.68|444.18|443.1|440.6|825
1740488700000|2025-02-25 13:05:00|443.94|441.44|447.59|445.09|447.7|445.2|443.28|440.78|721
1740489000000|2025-02-25 13:10:00|447.58|445.08|446.93|444.43|449.12|446.62|445.22|442.72|710
1740489300000|2025-02-25 13:15:00|447.09|444.59|446.78|444.28|447.33|444.83|445.44|442.94|680
1740489600000|2025-02-25 13:20:00|446.8|444.3|445.88|443.38|446.99|444.49|445.07|442.57|658
1740489900000|2025-02-25 13:25:00|445.94|443.44|443.14|440.64|446.14|443.64|443.03|440.53|710
1740490200000|2025-02-25 13:30:00|443.17|440.67|445.15|442.65|445.95|443.45|443.17|440.67|682
1740490500000|2025-02-25 13:35:00|445.17|442.67|444.97|442.47|446.46|443.96|444|441.5|716
1740490800000|2025-02-25 13:40:00|444.98|442.48|445.85|443.35|446.95|444.45|444.97|442.47|611
1740491100000|2025-02-25 13:45:00|445.84|443.34|446.33|443.83|447.26|444.76|445.54|443.04|642
1740491400000|2025-02-25 13:50:00|446.34|443.84|447.45|444.95|447.68|445.18|445.98|443.48|546
1740491700000|2025-02-25 13:55:00|447.44|444.94|445.3|442.8|447.44|444.94|445.25|442.75|521
1740492000000|2025-02-25 14:00:00|445.42|442.92|446.33|443.83|446.47|443.97|444.29|441.79|617
1740492300000|2025-02-25 14:05:00|446.34|443.84|444.88|442.38|446.77|444.27|444.35|441.85|555
1740492600000|2025-02-25 14:10:00|444.89|442.39|447.24|444.74|447.57|445.07|444.76|442.26|399
1740492900000|2025-02-25 14:15:00|447.27|444.77|444.52|442.02|449.18|446.68|444.52|442.02|670
1740493200000|2025-02-25 14:20:00|444.55|442.05|442.34|439.84|445.34|442.84|442.26|439.76|685
1740493500000|2025-02-25 14:25:00|442.36|439.86|443.92|441.42|443.93|441.43|441.54|439.04|772
1740493800000|2025-02-25 14:30:00|443.91|441.41|444.4|441.9|445.52|443.02|441.17|438.67|875
1740494100000|2025-02-25 14:35:00|444.37|441.87|441.12|438.62|445.02|442.52|440.61|438.11|879
1740494400000|2025-02-25 14:40:00|441.11|438.61|439.51|437.01|441.11|438.61|438.79|436.29|896
1740494700000|2025-02-25 14:45:00|439.44|436.94|437.59|435.09|440.51|438.01|436.74|434.24|906
1740495000000|2025-02-25 14:50:00|437.6|435.1|437.45|434.95|437.89|435.39|435.28|432.78|906
1740495300000|2025-02-25 14:55:00|437.34|434.84|437.84|435.34|438.9|436.4|437.11|434.61|860
1740495600000|2025-02-25 15:00:00|437.87|435.37|438.46|435.96|440.49|437.99|435.92|433.42|890
1740495900000|2025-02-25 15:05:00|438.45|435.95|438.99|436.49|439.85|437.35|436.99|434.49|903
1740496200000|2025-02-25 15:10:00|440.19|437.69|438.39|435.89|440.35|437.85|437.43|434.93|883
1740496500000|2025-02-25 15:15:00|438.46|435.96|438.05|435.55|441.01|438.51|437.55|435.05|809
1740496800000|2025-02-25 15:20:00|438.04|435.54|438.22|435.72|439.64|437.14|435.47|432.97|920
1740497100000|2025-02-25 15:25:00|438.24|435.74|436.29|433.79|440.22|437.72|436.07|433.57|910
1740497400000|2025-02-25 15:30:00|436.21|433.71|437.53|435.03|438.03|435.53|434.92|432.42|913
1740497700000|2025-02-25 15:35:00|437.55|435.05|442.06|439.56|442.67|440.17|437.34|434.84|886
1740498000000|2025-02-25 15:40:00|442.07|439.57|442.24|439.74|442.82|440.32|440.73|438.23|777
1740498300000|2025-02-25 15:45:00|442.25|439.75|442.74|440.24|444.84|442.34|442.11|439.61|816
1740498600000|2025-02-25 15:50:00|442.84|440.34|447.72|445.22|448.56|446.06|442.44|439.94|908
1740498900000|2025-02-25 15:55:00|447.53|445.03|444.93|442.43|447.71|445.21|444.81|442.31|790
1740499200000|2025-02-25 16:00:00|445.01|442.51|442.85|440.35|446.01|443.51|441.46|438.96|679
1740499500000|2025-02-25 16:05:00|442.84|440.34|442.23|439.73|444.28|441.78|441.51|439.01|805
1740499800000|2025-02-25 16:10:00|442.25|439.75|443.13|440.63|444.87|442.37|441.7|439.2|814
1740500100000|2025-02-25 16:15:00|443.12|440.62|441.91|439.41|443.33|440.83|440.61|438.11|829
1740500400000|2025-02-25 16:20:00|441.89|439.39|441.74|439.24|442.8|440.3|441.1|438.6|712
1740500700000|2025-02-25 16:25:00|441.73|439.23|440.32|437.82|441.84|439.34|439.32|436.82|687
1740501000000|2025-02-25 16:30:00|440.31|437.81|440.71|438.21|441.44|438.94|439.49|436.99|796
1740501300000|2025-02-25 16:35:00|440.7|438.2|444.82|442.32|445.35|442.85|439.54|437.04|883
1740501600000|2025-02-25 16:40:00|444.78|442.28|448.48|445.98|448.62|446.12|444.51|442.01|832
1740501900000|2025-02-25 16:45:00|448.47|445.97|449.53|447.03|451.4|448.9|448.34|445.84|894
1740502200000|2025-02-25 16:50:00|449.54|447.04|449.69|447.19|452.17|449.67|449.26|446.76|726
1740502500000|2025-02-25 16:55:00|449.68|447.18|449|446.5|451.2|448.7|448.82|446.32|683
1740502800000|2025-02-25 17:00:00|449.03|446.53|448.79|446.29|450.54|448.04|448.44|445.94|730
1740503100000|2025-02-25 17:05:00|449.01|446.51|448.22|445.72|449.47|446.97|446.58|444.08|804
1740503400000|2025-02-25 17:10:00|448.17|445.67|450.96|448.46|452.11|449.61|447.85|445.35|803
1740503700000|2025-02-25 17:15:00|450.97|448.47|450.15|447.65|451.37|448.87|449.79|447.29|790
1740504000000|2025-02-25 17:20:00|450|447.5|451.11|448.61|451.93|449.43|448.43|445.93|790
1740504300000|2025-02-25 17:25:00|451.09|448.59|453.94|451.44|453.94|451.44|450.66|448.16|634
1740504600000|2025-02-25 17:30:00|453.61|451.11|454.14|451.64|455.86|453.36|453.22|450.72|823
1740504900000|2025-02-25 17:35:00|454.15|451.65|453|450.5|454.31|451.81|451.41|448.91|841
1740505200000|2025-02-25 17:40:00|452.99|450.49|451.77|449.27|453.38|450.88|451.2|448.7|701
1740505500000|2025-02-25 17:45:00|451.79|449.29|451.07|448.57|452.05|449.55|450.14|447.64|710
1740505800000|2025-02-25 17:50:00|451.06|448.56|452.55|450.05|452.71|450.21|451.01|448.51|577
1740506100000|2025-02-25 17:55:00|452.56|450.06|454.76|452.26|454.78|452.28|452.39|449.89|469
1740506400000|2025-02-25 18:00:00|454.75|452.25|456.49|453.99|456.71|454.21|454.23|451.73|613
1740506700000|2025-02-25 18:05:00|456.38|453.88|455.3|452.8|457.68|455.18|455.24|452.74|678
1740507000000|2025-02-25 18:10:00|455.31|452.81|456.22|453.72|456.59|454.09|453.61|451.11|773
1740507300000|2025-02-25 18:15:00|456.23|453.73|454.65|452.15|457.31|454.81|454.28|451.78|782
1740507600000|2025-02-25 18:20:00|454.7|452.2|453.64|451.14|456|453.5|452.25|449.75|587
1740507900000|2025-02-25 18:25:00|453.03|450.53|451.48|448.98|453.36|450.86|451.09|448.59|572
1740508200000|2025-02-25 18:30:00|451.72|449.22|451.02|448.52|451.81|449.31|450.3|447.8|691
1740508500000|2025-02-25 18:35:00|451.04|448.54|454.71|452.21|454.72|452.22|450.83|448.33|600
1740508800000|2025-02-25 18:40:00|454.72|452.22|453.08|450.58|455.17|452.67|452.18|449.68|596
1740509100000|2025-02-25 18:45:00|453.03|450.53|451.89|449.39|453.95|451.45|451.67|449.17|635
1740509400000|2025-02-25 18:50:00|452.03|449.53|451.93|449.43|453.01|450.51|450.61|448.11|561
1740509700000|2025-02-25 18:55:00|451.92|449.42|452.7|450.2|452.97|450.47|451.49|448.99|491
1740510000000|2025-02-25 19:00:00|452.71|450.21|454.88|452.38|455.02|452.52|452.42|449.92|704
1740510300000|2025-02-25 19:05:00|454.93|452.43|456.43|453.93|456.74|454.24|454.92|452.42|602
1740510600000|2025-02-25 19:10:00|456.26|453.76|452.92|450.42|456.53|454.03|452.81|450.31|557
1740510900000|2025-02-25 19:15:00|453.02|450.52|453.78|451.28|454.12|451.62|451.56|449.06|727
1740511200000|2025-02-25 19:20:00|453.75|451.25|452.49|449.99|454.06|451.56|452.06|449.56|675
1740511500000|2025-02-25 19:25:00|452.47|449.97|453.72|451.22|454.05|451.55|451.63|449.13|513
1740511800000|2025-02-25 19:30:00|453.73|451.23|455.27|452.77|455.84|453.34|453.54|451.04|627
1740512100000|2025-02-25 19:35:00|455.36|452.86|457.87|455.37|458.38|455.88|454.84|452.34|685
1740512400000|2025-02-25 19:40:00|457.86|455.36|458.19|455.69|458.19|455.69|457.86|455.36|11
1740512700000|2025-02-25 19:45:00|458.2|455.7|459.77|457.27|461.11|458.61|457.64|455.14|796
1740513000000|2025-02-25 19:50:00|459.81|457.31|461.23|458.73|461.25|458.75|459.59|457.09|674
1740513300000|2025-02-25 19:55:00|461.21|458.71|465.8|463.3|465.96|463.46|461|458.5|581
1740513600000|2025-02-25 20:00:00|465.83|463.33|464.58|462.08|466.39|463.89|463.5|461|700
1740513900000|2025-02-25 20:05:00|464.57|462.07|468.18|465.68|468.38|465.88|464.53|462.03|655
1740514200000|2025-02-25 20:10:00|468.14|465.64|467.49|464.99|468.76|466.26|466.95|464.45|640
1740514500000|2025-02-25 20:15:00|467.5|465|470.63|468.13|471.3|468.8|466.51|464.01|640
1740514800000|2025-02-25 20:20:00|470.61|468.11|473.95|471.45|474.4|471.9|469.68|467.18|815
1740515100000|2025-02-25 20:25:00|473.86|471.36|474.28|471.78|476|473.5|473.14|470.64|764
1740515400000|2025-02-25 20:30:00|474.29|471.79|477.14|474.64|477.47|474.97|472.95|470.45|758
1740515700000|2025-02-25 20:35:00|477.12|474.62|473.53|471.03|477.6|475.1|473.33|470.83|663
1740516000000|2025-02-25 20:40:00|473.52|471.02|472.26|469.76|474.28|471.78|471.41|468.91|673
1740516300000|2025-02-25 20:45:00|472.25|469.75|472.52|470.02|473.2|470.7|470.84|468.34|725
1740516600000|2025-02-25 20:50:00|472.59|470.09|470.91|468.41|473.26|470.76|470.55|468.05|751
1740516900000|2025-02-25 20:55:00|470.9|468.4|473.52|471.02|473.93|471.43|470.67|468.17|696
1740517200000|2025-02-25 21:00:00|473.51|471.01|471.7|469.2|474.5|472|471.45|468.95|661
1740517500000|2025-02-25 21:05:00|471.69|469.19|471.18|468.68|472.18|469.68|469.74|467.24|604
1740517800000|2025-02-25 21:10:00|471.19|468.69|470.26|467.76|471.21|468.71|469.47|466.97|620
1740518100000|2025-02-25 21:15:00|470.29|467.79|469.86|467.36|470.33|467.83|468.01|465.51|658
1740518400000|2025-02-25 21:20:00|469.87|467.37|470.05|467.55|471.09|468.59|469.33|466.83|553
1740518700000|2025-02-25 21:25:00|470.07|467.57|470.64|468.14|471.22|468.72|469.87|467.37|509
1740519000000|2025-02-25 21:30:00|470.66|468.16|469.53|467.03|470.8|468.3|468.32|465.82|630
1740519300000|2025-02-25 21:35:00|469.54|467.04|468.43|465.93|469.65|467.15|467.8|465.3|535
1740519600000|2025-02-25 21:40:00|468.44|465.94|470.05|467.55|470.77|468.27|468.4|465.9|311
1740519900000|2025-02-25 21:45:00|469.91|467.41|472.08|469.58|472.98|470.48|469.91|467.41|663
1740520200000|2025-02-25 21:50:00|471.97|469.47|474.41|471.91|474.56|472.06|471.6|469.1|401
1740520500000|2025-02-25 21:55:00|474.39|471.89|474.06|471.56|474.67|472.17|473.55|471.05|353
1740520800000|2025-02-25 22:00:00|474.02|471.52|474.13|471.63|474.86|472.36|472.47|469.97|573
1740521100000|2025-02-25 22:05:00|474.2|471.7|473.71|471.21|475.91|473.41|473.57|471.07|555
1740521400000|2025-02-25 22:10:00|473.72|471.22|471.56|469.06|475.26|472.76|471.27|468.77|592
1740521700000|2025-02-25 22:15:00|471.57|469.07|470.86|468.36|472.68|470.18|470.26|467.76|575
1740522000000|2025-02-25 22:20:00|470.87|468.37|469.48|466.98|470.96|468.46|468.58|466.08|362
1740522300000|2025-02-25 22:25:00|469.47|466.97|469.41|466.91|469.89|467.39|469.17|466.67|251
1740522600000|2025-02-25 22:30:00|469.4|466.9|471.81|469.31|472.06|469.56|469.38|466.88|458
1740522900000|2025-02-25 22:35:00|471.8|469.3|469.2|466.7|472.17|469.67|468.5|466|324
1740523200000|2025-02-25 22:40:00|469.21|466.71|469.27|466.77|470.25|467.75|469.01|466.51|234
1740523500000|2025-02-25 22:45:00|469.28|466.78|471.4|468.9|471.4|468.9|468.65|466.15|301
1740523800000|2025-02-25 22:50:00|471.39|468.89|471.51|469.01|471.9|469.4|470.76|468.26|197
1740524100000|2025-02-25 22:55:00|471.5|469|472.24|469.74|472.64|470.14|471.47|468.97|236
1740524400000|2025-02-25 23:00:00|472.23|469.73|472.78|470.28|473.09|470.59|470.15|467.65|609
1740524700000|2025-02-25 23:05:00|472.77|470.27|472.6|470.1|473.22|470.72|471.71|469.21|531
1740525000000|2025-02-25 23:10:00|472.62|470.12|471.09|468.59|472.87|470.37|471.05|468.55|454
1740525300000|2025-02-25 23:15:00|471.08|468.58|471.49|468.99|471.72|469.22|470.86|468.36|425
1740525600000|2025-02-25 23:20:00|471.48|468.98|470.74|468.24|472.2|469.7|470.6|468.1|438
1740525900000|2025-02-25 23:25:00|470.78|468.28|469.85|467.35|470.9|468.4|469.66|467.16|339
1740526200000|2025-02-25 23:30:00|469.83|467.33|468.71|466.21|470.07|467.57|468.59|466.09|466
1740526500000|2025-02-25 23:35:00|468.7|466.2|466.6|464.1|468.71|466.21|466.58|464.08|346
1740526800000|2025-02-25 23:40:00|466.65|464.15|465.35|462.85|466.66|464.16|465.26|462.76|508
1740527100000|2025-02-25 23:45:00|464.87|462.37|464.71|462.21|465.62|463.12|463.81|461.31|501
1740527400000|2025-02-25 23:50:00|464.72|462.22|465.64|463.14|466.11|463.61|464.72|462.22|363
1740527700000|2025-02-25 23:55:00|465.63|463.13|466.02|463.52|466.71|464.21|465.53|463.03|362
1740528000000|2025-02-26 00:00:00|466.03|463.53|465.71|463.21|467.34|464.84|465.35|462.85|550
1740528300000|2025-02-26 00:05:00|465.68|463.18|465.7|463.2|466.25|463.75|464.99|462.49|554
1740528600000|2025-02-26 00:10:00|465.74|463.24|466.39|463.89|466.64|464.14|465.36|462.86|473
1740528900000|2025-02-26 00:15:00|466.38|463.88|464.46|461.96|466.99|464.49|464.35|461.85|520
1740529200000|2025-02-26 00:20:00|464.5|462|465.19|462.69|465.48|462.98|464.22|461.72|495
1740529500000|2025-02-26 00:25:00|465.2|462.7|464.91|462.41|465.9|463.4|464.5|462|390
1740529800000|2025-02-26 00:30:00|465.06|462.56|464.62|462.12|465.77|463.27|463.42|460.92|570
1740530100000|2025-02-26 00:35:00|464.61|462.11|464.14|461.64|465.57|463.07|463.95|461.45|521
1740530400000|2025-02-26 00:40:00|464.12|461.62|463.68|461.18|464.89|462.39|463.67|461.17|384
1740530700000|2025-02-26 00:45:00|463.67|461.17|462.95|460.45|464.06|461.56|462.88|460.38|478
1740531000000|2025-02-26 00:50:00|462.88|460.38|461.52|459.02|463.79|461.29|461.52|459.02|341
1740531300000|2025-02-26 00:55:00|461.53|459.03|461.66|459.16|462.76|460.26|461.52|459.02|264
1740531600000|2025-02-26 01:00:00|461.65|459.15|464.04|461.54|464.11|461.61|461.57|459.07|468
1740531900000|2025-02-26 01:05:00|464.02|461.52|464.78|462.28|465.11|462.61|463.72|461.22|469
1740532200000|2025-02-26 01:10:00|464.8|462.3|465.36|462.86|465.59|463.09|464.33|461.83|452
1740532500000|2025-02-26 01:15:00|465.35|462.85|465.1|462.6|466.51|464.01|464.82|462.32|454
1740532800000|2025-02-26 01:20:00|465.09|462.59|464.87|462.37|465.09|462.59|463.39|460.89|440
1740533100000|2025-02-26 01:25:00|464.88|462.38|465.88|463.38|466.6|464.1|464.58|462.08|394
1740533400000|2025-02-26 01:30:00|465.87|463.37|466.65|464.15|467.58|465.08|465.63|463.13|516
1740533700000|2025-02-26 01:35:00|466.69|464.19|466.23|463.73|467.51|465.01|465.94|463.44|465
1740534000000|2025-02-26 01:40:00|466.24|463.74|466.98|464.48|467.65|465.15|466.24|463.74|387
1740534300000|2025-02-26 01:45:00|466.99|464.49|468.41|465.91|468.66|466.16|466.81|464.31|415
1740534600000|2025-02-26 01:50:00|468.42|465.92|469.42|466.92|469.69|467.19|468.19|465.69|416
1740534900000|2025-02-26 01:55:00|469.43|466.93|468.59|466.09|469.75|467.25|468.53|466.03|372
1740535200000|2025-02-26 02:00:00|468.58|466.08|467.33|464.83|468.9|466.4|467.01|464.51|451
1740535500000|2025-02-26 02:05:00|467.34|464.84|466.54|464.04|467.49|464.99|466.3|463.8|421
1740535800000|2025-02-26 02:10:00|466.55|464.05|468.58|466.08|468.68|466.18|466.43|463.93|451
1740536100000|2025-02-26 02:15:00|468.59|466.09|469.27|466.77|469.78|467.28|468.48|465.98|565
1740536400000|2025-02-26 02:20:00|469.07|466.57|470.21|467.71|470.29|467.79|468.5|466|494
1740536700000|2025-02-26 02:25:00|470.17|467.67|470.37|467.87|470.94|468.44|469.74|467.24|396
1740537000000|2025-02-26 02:30:00|470.38|467.88|469.62|467.12|470.63|468.13|469.11|466.61|434
1740537300000|2025-02-26 02:35:00|469.63|467.13|471.85|469.35|471.9|469.4|469.27|466.77|451
1740537600000|2025-02-26 02:40:00|471.86|469.36|470.98|468.48|471.87|469.37|470.35|467.85|357
1740537900000|2025-02-26 02:45:00|470.99|468.49|472.4|469.9|472.51|470.01|470.99|468.49|440
1740538200000|2025-02-26 02:50:00|472.41|469.91|474.5|472|474.53|472.03|472.41|469.91|500
1740538500000|2025-02-26 02:55:00|474.43|471.93|474.64|472.14|475.94|473.44|474.14|471.64|605
1740538800000|2025-02-26 03:00:00|474.63|472.13|475.59|473.09|476.43|473.93|474.61|472.11|659
1740539100000|2025-02-26 03:05:00|475.6|473.1|476.02|473.52|476.08|473.58|474.98|472.48|502
1740539400000|2025-02-26 03:10:00|476|473.5|475.03|472.53|476.1|473.6|474.72|472.22|549
1740539700000|2025-02-26 03:15:00|475|472.5|476.42|473.92|476.68|474.18|474.91|472.41|572
1740540000000|2025-02-26 03:20:00|476.43|473.93|476.05|473.55|476.46|473.96|475.56|473.06|476
1740540300000|2025-02-26 03:25:00|476.06|473.56|475.05|472.55|476.84|474.34|474.99|472.49|491
1740540600000|2025-02-26 03:30:00|475.06|472.56|473.9|471.4|475.46|472.96|473.66|471.16|470
1740540900000|2025-02-26 03:35:00|473.94|471.44|473.63|471.13|474.1|471.6|472.9|470.4|387
1740541200000|2025-02-26 03:40:00|473.62|471.12|474.37|471.87|474.57|472.07|473.29|470.79|434
1740541500000|2025-02-26 03:45:00|474.36|471.86|474.7|472.2|475.61|473.11|472.95|470.45|513
1740541800000|2025-02-26 03:50:00|474.69|472.19|474.53|472.03|475.07|472.57|474.16|471.66|367
1740542100000|2025-02-26 03:55:00|474.54|472.04|473.08|470.58|474.6|472.1|472.77|470.27|375
1740542400000|2025-02-26 04:00:00|473.06|470.56|471.56|469.06|473.63|471.13|470.96|468.46|366
1740542700000|2025-02-26 04:05:00|471.55|469.05|472.98|470.48|473.4|470.9|471.07|468.57|339
1740543000000|2025-02-26 04:10:00|472.82|470.32|473.26|470.76|473.84|471.34|472.66|470.16|431
1740543300000|2025-02-26 04:15:00|473.25|470.75|473.22|470.72|473.38|470.88|471.88|469.38|396
1740543600000|2025-02-26 04:20:00|473.23|470.73|474.38|471.88|474.5|472|473.02|470.52|347
1740543900000|2025-02-26 04:25:00|474.39|471.89|475.91|473.41|475.96|473.46|474.19|471.69|329
1740544200000|2025-02-26 04:30:00|475.92|473.42|476.41|473.91|476.66|474.16|475.46|472.96|476
1740544500000|2025-02-26 04:35:00|476.42|473.92|476.89|474.39|476.89|474.39|474.98|472.48|377
1740544800000|2025-02-26 04:40:00|476.87|474.37|477.66|475.16|477.77|475.27|476.87|474.37|442
1740545100000|2025-02-26 04:45:00|477.72|475.22|477.89|475.39|478.53|476.03|476.64|474.14|517
1740545400000|2025-02-26 04:50:00|477.9|475.4|476.9|474.4|478.35|475.85|476.48|473.98|516
1740545700000|2025-02-26 04:55:00|476.91|474.41|476.44|473.94|477.12|474.62|475.66|473.16|465
1740546000000|2025-02-26 05:00:00|476.45|473.95|476.85|474.35|476.85|474.35|474.79|472.29|553
1740546300000|2025-02-26 05:05:00|476.86|474.36|476.15|473.65|477.69|475.19|475.65|473.15|462
1740546600000|2025-02-26 05:10:00|476.16|473.66|476.58|474.08|477.42|474.92|476.03|473.53|438
1740546900000|2025-02-26 05:15:00|476.59|474.09|474.89|472.39|477.34|474.84|474.4|471.9|512
1740547200000|2025-02-26 05:20:00|474.9|472.4|475.05|472.55|475.15|472.65|473.53|471.03|362
1740547500000|2025-02-26 05:25:00|475.06|472.56|473.69|471.19|475.27|472.77|473.69|471.19|279
1740547800000|2025-02-26 05:30:00|473.72|471.22|473.13|470.63|473.95|471.45|472.96|470.46|312
1740548100000|2025-02-26 05:35:00|473.11|470.61|472.87|470.37|473.38|470.88|471.77|469.27|375
1740548400000|2025-02-26 05:40:00|472.88|470.38|475.23|472.73|475.35|472.85|472.88|470.38|414
1740548700000|2025-02-26 05:45:00|475.22|472.72|474.99|472.49|475.79|473.29|474.1|471.6|363
1740549000000|2025-02-26 05:50:00|474.98|472.48|473.81|471.31|475.36|472.86|473.69|471.19|404
1740549300000|2025-02-26 05:55:00|473.86|471.36|472.79|470.29|473.96|471.46|472.47|469.97|365
1740549600000|2025-02-26 06:00:00|472.81|470.31|475.46|472.96|475.48|472.98|472.67|470.17|578
1740549900000|2025-02-26 06:05:00|475.34|472.84|474.88|472.38|475.77|473.27|474.73|472.23|369
1740550200000|2025-02-26 06:10:00|475|472.5|474.32|471.82|475.08|472.58|474.32|471.82|390
1740550500000|2025-02-26 06:15:00|474.2|471.7|475.31|472.81|475.38|472.88|473.98|471.48|510
1740550800000|2025-02-26 06:20:00|475.28|472.78|476.08|473.58|476.19|473.69|473.96|471.46|406
1740551100000|2025-02-26 06:25:00|476.1|473.6|476.89|474.39|477.1|474.6|475.96|473.46|348
1740551400000|2025-02-26 06:30:00|476.75|474.25|476.65|474.15|477.12|474.62|475.21|472.71|497
1740551700000|2025-02-26 06:35:00|476.66|474.16|474.69|472.19|477.23|474.73|474.48|471.98|437
1740552000000|2025-02-26 06:40:00|474.68|472.18|477.27|474.77|477.39|474.89|474.37|471.87|379
1740552300000|2025-02-26 06:45:00|477.26|474.76|477.56|475.06|478.67|476.17|477|474.5|420
1740552600000|2025-02-26 06:50:00|477.57|475.07|478.79|476.29|479.38|476.88|477.55|475.05|357
1740552900000|2025-02-26 06:55:00|478.78|476.28|477.52|475.02|478.86|476.36|476.58|474.08|311
1740553200000|2025-02-26 07:00:00|477.5|475|479.03|476.53|479.84|477.34|477.5|475|484
1740553500000|2025-02-26 07:05:00|478.87|476.37|479.77|477.27|480.04|477.54|478.55|476.05|475
1740553800000|2025-02-26 07:10:00|479.75|477.25|481.6|479.1|482.31|479.81|479.71|477.21|488
1740554100000|2025-02-26 07:15:00|481.62|479.12|481.21|478.71|481.81|479.31|480.02|477.52|517
1740554400000|2025-02-26 07:20:00|481|478.5|480.7|478.2|481.03|478.53|480.47|477.97|447
1740554700000|2025-02-26 07:25:00|480.73|478.23|481.58|479.08|481.67|479.17|479.99|477.49|351
1740555000000|2025-02-26 07:30:00|481.6|479.1|479.92|477.42|481.61|479.11|479.15|476.65|515
1740555300000|2025-02-26 07:35:00|479.8|477.3|477.75|475.25|479.85|477.35|477.74|475.24|507
1740555600000|2025-02-26 07:40:00|477.07|474.57|477.22|474.72|477.34|474.84|475.7|473.2|600
1740555900000|2025-02-26 07:45:00|477.21|474.71|478.1|475.6|478.59|476.09|476.55|474.05|466
1740556200000|2025-02-26 07:50:00|478.09|475.59|480.56|478.06|480.73|478.23|478.04|475.54|366
1740556500000|2025-02-26 07:55:00|480.6|478.1|478.83|476.33|480.73|478.23|478.74|476.24|423
1740556800000|2025-02-26 08:00:00|478.84|476.34|478.45|475.95|480.05|477.55|478.45|475.95|495
1740557100000|2025-02-26 08:05:00|478.42|475.92|475.39|472.89|478.43|475.93|474.54|472.04|688
1740557400000|2025-02-26 08:10:00|475.38|472.88|475.9|473.4|476.46|473.96|474.18|471.68|543
1740557700000|2025-02-26 08:15:00|475.91|473.41|474.82|472.32|476.45|473.95|474.64|472.14|641
1740558000000|2025-02-26 08:20:00|474.83|472.33|476.82|474.32|476.98|474.48|474.82|472.32|554
1740558300000|2025-02-26 08:25:00|476.85|474.35|476.88|474.38|477.58|475.08|475.97|473.47|416
1740558600000|2025-02-26 08:30:00|476.89|474.39|475.14|472.64|477.22|474.72|474.75|472.25|634
1740558900000|2025-02-26 08:35:00|475.12|472.62|475.18|472.68|476|473.5|474.85|472.35|531
1740559200000|2025-02-26 08:40:00|475.17|472.67|476.36|473.86|477.26|474.76|475.17|472.67|510
1740559500000|2025-02-26 08:45:00|476.54|474.04|477.91|475.41|478.02|475.52|476.19|473.69|589
1740559800000|2025-02-26 08:50:00|477.9|475.4|477.77|475.27|478.4|475.9|477.14|474.64|438
1740560100000|2025-02-26 08:55:00|477.9|475.4|476.45|473.95|478.12|475.62|476.37|473.87|330
1740560400000|2025-02-26 09:00:00|476.46|473.96|478.62|476.12|478.88|476.38|476.31|473.81|602
1740560700000|2025-02-26 09:05:00|478.63|476.13|478.53|476.03|478.67|476.17|478.05|475.55|419
1740561000000|2025-02-26 09:10:00|478.54|476.04|479.85|477.35|480.2|477.7|478.41|475.91|353
1740561300000|2025-02-26 09:15:00|479.84|477.34|480|477.5|481.58|479.08|479.79|477.29|568
1740561600000|2025-02-26 09:20:00|479.99|477.49|481.5|479|481.82|479.32|479.78|477.28|488
1740561900000|2025-02-26 09:25:00|481.49|478.99|480.71|478.21|482.16|479.66|480.7|478.2|356
1740562200000|2025-02-26 09:30:00|480.63|478.13|481.48|478.98|482.08|479.58|479.93|477.43|339
1740562500000|2025-02-26 09:35:00|481.7|479.2|484.02|481.52|484.02|481.52|481.13|478.63|509
1740562800000|2025-02-26 09:40:00|484.06|481.56|484.73|482.23|484.86|482.36|483.01|480.51|448
1740563100000|2025-02-26 09:45:00|484.68|482.18|484.3|481.8|484.77|482.27|483.34|480.84|421
1740563400000|2025-02-26 09:50:00|484.25|481.75|485.66|483.16|486.52|484.02|484.24|481.74|374
1740563700000|2025-02-26 09:55:00|485.67|483.17|486.31|483.81|486.46|483.96|484.76|482.26|489
1740564000000|2025-02-26 10:00:00|486.32|483.82|486.19|483.69|487.53|485.03|485.83|483.33|597
1740564300000|2025-02-26 10:05:00|486.2|483.7|486.95|484.45|486.95|484.45|485.62|483.12|573
1740564600000|2025-02-26 10:10:00|486.96|484.46|487.39|484.89|487.39|484.89|486.45|483.95|451
1740564900000|2025-02-26 10:15:00|487.37|484.87|485.51|483.01|487.48|484.98|485.07|482.57|497
1740565200000|2025-02-26 10:20:00|485.48|482.98|486|483.5|486.15|483.65|485.14|482.64|359
1740565500000|2025-02-26 10:25:00|485.71|483.21|484.69|482.19|485.99|483.49|483.97|481.47|461
1740565800000|2025-02-26 10:30:00|484.7|482.2|484.32|481.82|485.55|483.05|483.16|480.66|491
1740566100000|2025-02-26 10:35:00|484.33|481.83|484.36|481.86|484.58|482.08|482.84|480.34|488
1740566400000|2025-02-26 10:40:00|484.37|481.87|485.47|482.97|486.25|483.75|484.15|481.65|446
1740566700000|2025-02-26 10:45:00|485.58|483.08|485.54|483.04|486.5|484|485.34|482.84|552
1740567000000|2025-02-26 10:50:00|485.56|483.06|486.98|484.48|487.14|484.64|485.11|482.61|458
1740567300000|2025-02-26 10:55:00|486.97|484.47|487.18|484.68|488.22|485.72|486.72|484.22|482
1740567600000|2025-02-26 11:00:00|487.19|484.69|488.47|485.97|488.85|486.35|486.72|484.22|560
1740567900000|2025-02-26 11:05:00|488.44|485.94|487.73|485.23|489.04|486.54|487.69|485.19|423
1740568200000|2025-02-26 11:10:00|487.7|485.2|488.01|485.51|488.17|485.67|486.86|484.36|423
1740568500000|2025-02-26 11:15:00|488.02|485.52|489.06|486.56|489.08|486.58|487.34|484.84|459
1740568800000|2025-02-26 11:20:00|489.07|486.57|488.26|485.76|489.65|487.15|488.26|485.76|520
1740569100000|2025-02-26 11:25:00|488.25|485.75|487.22|484.72|488.51|486.01|487.02|484.52|593
1740569400000|2025-02-26 11:30:00|487.24|484.74|486.06|483.56|488.18|485.68|485.9|483.4|566
1740569700000|2025-02-26 11:35:00|486.07|483.57|485.47|482.97|487.07|484.57|484.9|482.4|508
1740570000000|2025-02-26 11:40:00|485.2|482.7|485.88|483.38|486.38|483.88|485.05|482.55|437
1740570300000|2025-02-26 11:45:00|485.86|483.36|485.82|483.32|486.06|483.56|484.32|481.82|484
1740570600000|2025-02-26 11:50:00|485.81|483.31|484.9|482.4|486.39|483.89|484.35|481.85|568
1740570900000|2025-02-26 11:55:00|484.91|482.41|482.82|480.32|485.17|482.67|482.64|480.14|518
1740571200000|2025-02-26 12:00:00|482.84|480.34|483.34|480.84|483.41|480.91|481.68|479.18|658
1740571500000|2025-02-26 12:05:00|483.3|480.8|487.08|484.58|487.48|484.98|483.13|480.63|649
1740571800000|2025-02-26 12:10:00|487.14|484.64|486.5|484|487.48|484.98|485.35|482.85|668
1740572100000|2025-02-26 12:15:00|486.32|483.82|483.63|481.13|486.6|484.1|483.56|481.06|697
1740572400000|2025-02-26 12:20:00|483.64|481.14|482|479.5|484.46|481.96|481.89|479.39|705
1740572700000|2025-02-26 12:25:00|481.96|479.46|483.18|480.68|483.59|481.09|481.76|479.26|577
1740573000000|2025-02-26 12:30:00|483.19|480.69|483.7|481.2|484.78|482.28|482.9|480.4|654
1740573300000|2025-02-26 12:35:00|483.71|481.21|484.89|482.39|484.98|482.48|483.55|481.05|578
1740573600000|2025-02-26 12:40:00|484.91|482.41|482.3|479.8|485.23|482.73|481.64|479.14|568
1740573900000|2025-02-26 12:45:00|482.46|479.96|480.76|478.26|482.5|480|480.49|477.99|790
1740574200000|2025-02-26 12:50:00|480.75|478.25|477.37|474.87|480.75|478.25|476.24|473.74|916
1740574500000|2025-02-26 12:55:00|477.36|474.86|479.88|477.38|480.34|477.84|476.71|474.21|801
1740574800000|2025-02-26 13:00:00|479.92|477.42|478.26|475.76|481.26|478.76|477.84|475.34|791
1740575100000|2025-02-26 13:05:00|478.21|475.71|479.72|477.22|479.72|477.22|477.18|474.68|690
1740575400000|2025-02-26 13:10:00|479.76|477.26|478.7|476.2|480.3|477.8|477.8|475.3|687
1740575700000|2025-02-26 13:15:00|478.62|476.12|478.83|476.33|479.15|476.65|477.31|474.81|689
1740576000000|2025-02-26 13:20:00|478.82|476.32|480.9|478.4|481.46|478.96|478.6|476.1|606
1740576300000|2025-02-26 13:25:00|480.89|478.39|480.69|478.19|482|479.5|480.11|477.61|640
1740576600000|2025-02-26 13:30:00|480.75|478.25|482.84|480.34|483.21|480.71|480.53|478.03|684
1740576900000|2025-02-26 13:35:00|482.81|480.31|483.13|480.63|483.88|481.38|482.25|479.75|662
1740577200000|2025-02-26 13:40:00|483.12|480.62|483.02|480.52|483.22|480.72|481.82|479.32|530
1740577500000|2025-02-26 13:45:00|483.04|480.54|482.18|479.68|483.13|480.63|481.37|478.87|534
1740577800000|2025-02-26 13:50:00|482.17|479.67|481.39|478.89|482.24|479.74|481.07|478.57|530
1740578100000|2025-02-26 13:55:00|481.21|478.71|478.16|475.66|481.3|478.8|477.27|474.77|721
1740578400000|2025-02-26 14:00:00|478.2|475.7|474.75|472.25|478.61|476.11|473.46|470.96|922
1740578700000|2025-02-26 14:05:00|474.81|472.31|473.94|471.44|475.32|472.82|472.38|469.88|950
1740579000000|2025-02-26 14:10:00|473.96|471.46|476.34|473.84|476.82|474.32|473.62|471.12|936
1740579300000|2025-02-26 14:15:00|476.15|473.65|475.6|473.1|477.24|474.74|474.75|472.25|858
1740579600000|2025-02-26 14:20:00|475.63|473.13|471.76|469.26|475.87|473.37|471.69|469.19|968
1740579900000|2025-02-26 14:25:00|471.75|469.25|473.42|470.92|473.9|471.4|470.7|468.2|950
1740580200000|2025-02-26 14:30:00|473.41|470.91|474.32|471.82|476.95|474.45|471.79|469.29|1021
1740580500000|2025-02-26 14:35:00|474.11|471.61|478.02|475.52|478.95|476.45|473.13|470.63|881
1740580800000|2025-02-26 14:40:00|477.93|475.43|479.41|476.91|480.7|478.2|477.81|475.31|944
1740581100000|2025-02-26 14:45:00|479.43|476.93|484.6|482.1|486.15|483.65|478.27|475.77|885
1740581400000|2025-02-26 14:50:00|484.63|482.13|485.63|483.13|485.8|483.3|483.44|480.94|919
1740581700000|2025-02-26 14:55:00|485.73|483.23|485.15|482.65|485.73|483.23|482.76|480.26|635
1740582000000|2025-02-26 15:00:00|485.14|482.64|486.95|484.45|488.83|486.33|485|482.5|886
1740582300000|2025-02-26 15:05:00|487.02|484.52|489.6|487.1|489.89|487.39|486|483.5|924
1740582600000|2025-02-26 15:10:00|489.58|487.08|491.75|489.25|493.01|490.51|489.22|486.72|968
1740582900000|2025-02-26 15:15:00|491.73|489.23|488.89|486.39|491.91|489.41|488.89|486.39|907
1740583200000|2025-02-26 15:20:00|489.02|486.52|487.14|484.64|489.1|486.6|486.57|484.07|836
1740583500000|2025-02-26 15:25:00|487.13|484.63|487.44|484.94|488.44|485.94|486.46|483.96|794
1740583800000|2025-02-26 15:30:00|487.32|484.82|490.59|488.09|490.96|488.46|487.14|484.64|862
1740584100000|2025-02-26 15:35:00|490.62|488.12|489.89|487.39|491.38|488.88|489.36|486.86|724
1740584400000|2025-02-26 15:40:00|489.88|487.38|490.18|487.68|490.94|488.44|489.64|487.14|663
1740584700000|2025-02-26 15:45:00|490.19|487.69|489.66|487.16|491.45|488.95|487.94|485.44|739
1740585000000|2025-02-26 15:50:00|489.81|487.31|487.23|484.73|489.81|487.31|487.02|484.52|675
1740585300000|2025-02-26 15:55:00|487.22|484.72|486.97|484.47|487.55|485.05|485.95|483.45|547
1740585600000|2025-02-26 16:00:00|486.98|484.48|486.96|484.46|489.04|486.54|486.47|483.97|750
1740585900000|2025-02-26 16:05:00|486.95|484.45|486.8|484.3|488.77|486.27|486.75|484.25|711
1740586200000|2025-02-26 16:10:00|486.82|484.32|485.83|483.33|487.19|484.69|484.38|481.88|737
1740586500000|2025-02-26 16:15:00|485.82|483.32|483.95|481.45|485.91|483.41|481.12|478.62|902
1740586800000|2025-02-26 16:20:00|483.96|481.46|485.6|483.1|485.97|483.47|483.7|481.2|897
1740587100000|2025-02-26 16:25:00|485.59|483.09|488.21|485.71|488.85|486.35|485.37|482.87|794
1740587400000|2025-02-26 16:30:00|488.2|485.7|491.91|489.41|492.31|489.81|487.45|484.95|770
1740587700000|2025-02-26 16:35:00|492.06|489.56|492.04|489.54|493.15|490.65|491.38|488.88|796
1740588000000|2025-02-26 16:40:00|492.03|489.53|492.68|490.18|494.07|491.57|491.84|489.34|659
1740588300000|2025-02-26 16:45:00|492.71|490.21|491.42|488.92|493.34|490.84|489.24|486.74|831
1740588600000|2025-02-26 16:50:00|491.43|488.93|492.75|490.25|493.17|490.67|489.9|487.4|752
1740588900000|2025-02-26 16:55:00|492.74|490.24|492.64|490.14|494.67|492.17|492.42|489.92|720
1740589200000|2025-02-26 17:00:00|492.65|490.15|493.63|491.13|495.42|492.92|491.33|488.83|789
1740589500000|2025-02-26 17:05:00|493.46|490.96|494.1|491.6|495.3|492.8|492.95|490.45|696
1740589800000|2025-02-26 17:10:00|494.09|491.59|492.73|490.23|494.51|492.01|492.22|489.72|653
1740590100000|2025-02-26 17:15:00|492.74|490.24|490.83|488.33|494.28|491.78|489.38|486.88|786
1740590400000|2025-02-26 17:20:00|490.84|488.34|490.34|487.84|490.96|488.46|488.69|486.19|790
1740590700000|2025-02-26 17:25:00|490.35|487.85|490.79|488.29|491.67|489.17|488.73|486.23|760
1740591000000|2025-02-26 17:30:00|490.92|488.42|487.62|485.12|491.59|489.09|486.91|484.41|840
1740591300000|2025-02-26 17:35:00|487.44|484.94|485.72|483.22|488.64|486.14|485.44|482.94|886
1740591600000|2025-02-26 17:40:00|485.7|483.2|486.35|483.85|486.55|484.05|484.43|481.93|838
1740591900000|2025-02-26 17:45:00|486.37|483.87|484.12|481.62|487.6|485.1|484.04|481.54|858
1740592200000|2025-02-26 17:50:00|484.13|481.63|482.1|479.6|485.48|482.98|481.36|478.86|878
1740592500000|2025-02-26 17:55:00|482.12|479.62|484.62|482.12|484.76|482.26|480.21|477.71|797
1740592800000|2025-02-26 18:00:00|484.64|482.14|484.68|482.18|486.96|484.46|482.79|480.29|920
1740593100000|2025-02-26 18:05:00|484.67|482.17|484.36|481.86|486.7|484.2|483.65|481.15|846
1740593400000|2025-02-26 18:10:00|484.34|481.84|484.84|482.34|486.61|484.11|484.2|481.7|812
1740593700000|2025-02-26 18:15:00|484.85|482.35|481.56|479.06|484.98|482.48|480.5|478|849
1740594000000|2025-02-26 18:20:00|481.54|479.04|481.55|479.05|482.28|479.78|480.92|478.42|720
1740594300000|2025-02-26 18:25:00|481.52|479.02|477.23|474.73|482.96|480.46|477.18|474.68|780
1740594600000|2025-02-26 18:30:00|477.25|474.75|478.33|475.83|480.13|477.63|476.89|474.39|1023
1740594900000|2025-02-26 18:35:00|478.31|475.81|473.26|470.76|479.69|477.19|471.76|469.26|985
1740595200000|2025-02-26 18:40:00|473.27|470.77|479.07|476.57|479.86|477.36|473.2|470.7|808
1740595500000|2025-02-26 18:45:00|479.06|476.56|476.08|473.58|480.6|478.1|476.07|473.57|702
1740595800000|2025-02-26 18:50:00|476.07|473.57|471.12|468.62|476.53|474.03|469.96|467.46|796
1740596100000|2025-02-26 18:55:00|470.98|468.48|470.73|468.23|471.55|469.05|469.13|466.63|819
1740596400000|2025-02-26 19:00:00|470.74|468.24|472.11|469.61|474.02|471.52|469.81|467.31|801
1740596700000|2025-02-26 19:05:00|472.12|469.62|472.3|469.8|472.36|469.86|470.23|467.73|930
1740597000000|2025-02-26 19:10:00|472|469.5|475.5|473|475.7|473.2|472|469.5|838
1740597300000|2025-02-26 19:15:00|475.49|472.99|476.55|474.05|477.48|474.98|474.95|472.45|848
1740597600000|2025-02-26 19:20:00|476.78|474.28|472.68|470.18|476.78|474.28|472.57|470.07|647
1740597900000|2025-02-26 19:25:00|472.65|470.15|470.47|467.97|472.78|470.28|470.29|467.79|802
1740598200000|2025-02-26 19:30:00|470.46|467.96|469.31|466.81|472.07|469.57|468.52|466.02|906
1740598500000|2025-02-26 19:35:00|469.28|466.78|469.5|467|470.72|468.22|467.14|464.64|804
1740598800000|2025-02-26 19:40:00|469.49|466.99|471.51|469.01|471.82|469.32|468.71|466.21|769
1740599100000|2025-02-26 19:45:00|471.52|469.02|470.73|468.23|472.14|469.64|470.37|467.87|743
1740599400000|2025-02-26 19:50:00|470.74|468.24|473.03|470.53|473.03|470.53|470.22|467.72|753
1740599700000|2025-02-26 19:55:00|473.04|470.54|471.53|469.03|473.53|471.03|471.28|468.78|562
1740600000000|2025-02-26 20:00:00|471.51|469.01|475.76|473.26|475.76|473.26|470.06|467.56|830
1740600300000|2025-02-26 20:05:00|475.81|473.31|473.82|471.32|477.11|474.61|472.73|470.23|722
1740600600000|2025-02-26 20:10:00|473.81|471.31|469.53|467.03|473.88|471.38|469.11|466.61|584
1740600900000|2025-02-26 20:15:00|469.52|467.02|464.97|462.47|471.3|468.8|464.72|462.22|848
1740601200000|2025-02-26 20:20:00|464.99|462.49|467.81|465.31|468.38|465.88|464.48|461.98|880
1740601500000|2025-02-26 20:25:00|467.8|465.3|473.43|470.93|474.52|472.02|467.78|465.28|760
1740601800000|2025-02-26 20:30:00|473.42|470.92|474.56|472.06|474.87|472.37|471.61|469.11|768
1740602100000|2025-02-26 20:35:00|474.74|472.24|478.91|476.41|479.08|476.58|473.54|471.04|734
1740602400000|2025-02-26 20:40:00|479.18|476.68|481.78|479.28|481.96|479.46|478.18|475.68|798
1740602700000|2025-02-26 20:45:00|481.69|479.19|485.16|482.66|486.39|483.89|481.61|479.11|762
1740603000000|2025-02-26 20:50:00|485.32|482.82|486.9|484.4|487.08|484.58|484.6|482.1|718
1740603300000|2025-02-26 20:55:00|486.89|484.39|484.75|482.25|487.35|484.85|483.36|480.86|671
1740603600000|2025-02-26 21:00:00|484.81|482.31|481.43|478.93|484.83|482.33|480.74|478.24|826
1740603900000|2025-02-26 21:05:00|481.38|478.88|482.85|480.35|484.87|482.37|480.64|478.14|730
1740604200000|2025-02-26 21:10:00|482.86|480.36|481.97|479.47|483.21|480.71|481.32|478.82|585
1740604500000|2025-02-26 21:15:00|481.99|479.49|479.01|476.51|482.95|480.45|478.62|476.12|773
1740604800000|2025-02-26 21:20:00|479.02|476.52|483.48|480.98|484.94|482.44|478.39|475.89|954
1740605100000|2025-02-26 21:25:00|483.47|480.97|481.07|478.57|483.55|481.05|479.64|477.14|796
1740605400000|2025-02-26 21:30:00|481.11|478.61|479.58|477.08|481.38|478.88|479.15|476.65|830
1740605700000|2025-02-26 21:35:00|479.57|477.07|481.29|478.79|482.16|479.66|478.69|476.19|817
1740606000000|2025-02-26 21:40:00|481.39|478.89|480.11|477.61|482.35|479.85|480.08|477.58|652
1740606300000|2025-02-26 21:45:00|480.12|477.62|479.42|476.92|480.5|478|478.27|475.77|585
1740606600000|2025-02-26 21:50:00|479.38|476.88|482.13|479.63|483.32|480.82|479.24|476.74|629
1740606900000|2025-02-26 21:55:00|482.12|479.62|482.92|480.42|482.95|480.45|480.77|478.27|529
1740607200000|2025-02-26 22:00:00|482.95|480.45|488.9|486.4|489.42|486.92|482.47|479.97|818
1740607500000|2025-02-26 22:05:00|488.91|486.41|488.37|485.87|489.57|487.07|486.6|484.1|761
1740607800000|2025-02-26 22:10:00|488.44|485.94|485.88|483.38|488.49|485.99|484.91|482.41|715
1740608100000|2025-02-26 22:15:00|485.71|483.21|487.1|484.6|487.32|484.82|484.94|482.44|821
1740608400000|2025-02-26 22:20:00|487.09|484.59|486.08|483.58|487.19|484.69|485.47|482.97|509
1740608700000|2025-02-26 22:25:00|486.02|483.52|483|480.5|486.02|483.52|482.98|480.48|542
1740609000000|2025-02-26 22:30:00|482.99|480.49|482.62|480.12|484.74|482.24|481.92|479.42|515
1740609300000|2025-02-26 22:35:00|482.63|480.13|483.26|480.76|483.44|480.94|482.04|479.54|497
1740609600000|2025-02-26 22:40:00|483.24|480.74|485.05|482.55|485.27|482.77|482.71|480.21|531
1740609900000|2025-02-26 22:45:00|485.04|482.54|487.03|484.53|487.38|484.88|485.04|482.54|400
1740610200000|2025-02-26 22:50:00|487.04|484.54|486.76|484.26|487.48|484.98|486.14|483.64|275
1740610500000|2025-02-26 22:55:00|486.77|484.27|483.05|480.55|486.86|484.36|482.25|479.75|679
1740610800000|2025-02-26 23:00:00|483.06|480.56|485.15|482.65|485.83|483.33|483.02|480.52|747
1740611100000|2025-02-26 23:05:00|485.16|482.66|483.08|480.58|485.62|483.12|482.98|480.48|560
1740611400000|2025-02-26 23:10:00|483.06|480.56|480.67|478.17|483.36|480.86|480.66|478.16|650
1740611700000|2025-02-26 23:15:00|480.66|478.16|480.47|477.97|481.16|478.66|480.08|477.58|534
1740612000000|2025-02-26 23:20:00|480.46|477.96|478.94|476.44|480.5|478|478.15|475.65|588
1740612300000|2025-02-26 23:25:00|478.95|476.45|479.15|476.65|479.58|477.08|478.6|476.1|488
1740612600000|2025-02-26 23:30:00|479.14|476.64|477.3|474.8|479.25|476.75|476.61|474.11|572
1740612900000|2025-02-26 23:35:00|477.16|474.66|477.5|475|478.2|475.7|477.15|474.65|555
1740613200000|2025-02-26 23:40:00|477.66|475.16|477.48|474.98|478.21|475.71|477.12|474.62|384
1740613500000|2025-02-26 23:45:00|477.47|474.97|476.71|474.21|477.87|475.37|476.69|474.19|483
1740613800000|2025-02-26 23:50:00|476.7|474.2|476.23|473.73|477.8|475.3|476.14|473.64|549
1740614100000|2025-02-26 23:55:00|476.24|473.74|477.99|475.49|478.19|475.69|476.23|473.73|644
1740614400000|2025-02-27 00:00:00|477.98|475.48|478.13|475.63|479.34|476.84|477.1|474.6|585
1740614700000|2025-02-27 00:05:00|478.02|475.52|479.18|476.68|479.89|477.39|478.02|475.52|541
1740615000000|2025-02-27 00:10:00|479.17|476.67|478.26|475.76|479.88|477.38|477.88|475.38|599
1740615300000|2025-02-27 00:15:00|478.25|475.75|480.06|477.56|480.32|477.82|478.09|475.59|632
1740615600000|2025-02-27 00:20:00|480.08|477.58|476.89|474.39|480.27|477.77|476.77|474.27|644
1740615900000|2025-02-27 00:25:00|476.9|474.4|477.7|475.2|478.03|475.53|476.29|473.79|545
1740616200000|2025-02-27 00:30:00|477.61|475.11|474.27|471.77|478.04|475.54|474.21|471.71|735
1740616500000|2025-02-27 00:35:00|474.3|471.8|475|472.5|475.97|473.47|473.88|471.38|733
1740616800000|2025-02-27 00:40:00|475.03|472.53|477.18|474.68|477.77|475.27|474.69|472.19|657
1740617100000|2025-02-27 00:45:00|477.19|474.69|479.74|477.24|480.49|477.99|476.99|474.49|677
1740617400000|2025-02-27 00:50:00|479.73|477.23|477.98|475.48|480.21|477.71|477.74|475.24|639
1740617700000|2025-02-27 00:55:00|477.99|475.49|477.84|475.34|479.46|476.96|477.59|475.09|572
1740618000000|2025-02-27 01:00:00|477.69|475.19|477.23|474.73|478.03|475.53|476.33|473.83|674
1740618300000|2025-02-27 01:05:00|477.27|474.77|476.48|473.98|477.61|475.11|474.85|472.35|716
1740618600000|2025-02-27 01:10:00|476.63|474.13|479|476.5|480.02|477.52|476.35|473.85|501
1740618900000|2025-02-27 01:15:00|479.01|476.51|479.92|477.42|480.4|477.9|479.01|476.51|581
1740619200000|2025-02-27 01:20:00|479.91|477.41|486.68|484.18|486.71|484.21|479.38|476.88|759
1740619500000|2025-02-27 01:25:00|486.71|484.21|488.99|486.49|490.62|488.12|486.33|483.83|782
1740619800000|2025-02-27 01:30:00|489.02|486.52|486.98|484.48|490.51|488.01|486.47|483.97|810
1740620100000|2025-02-27 01:35:00|487.1|484.6|486.18|483.68|487.88|485.38|485.56|483.06|615
1740620400000|2025-02-27 01:40:00|486.26|483.76|488.24|485.74|488.95|486.45|485.41|482.91|668
1740620700000|2025-02-27 01:45:00|488.23|485.73|486.99|484.49|488.51|486.01|485.98|483.48|739
1740621000000|2025-02-27 01:50:00|487|484.5|490.06|487.56|490.13|487.63|486.65|484.15|697
1740621300000|2025-02-27 01:55:00|489.99|487.49|489.06|486.56|490.26|487.76|488.23|485.73|631
1740621600000|2025-02-27 02:00:00|489.07|486.57|490.27|487.77|491.18|488.68|487.87|485.37|764
1740621900000|2025-02-27 02:05:00|490.24|487.74|489.31|486.81|491.32|488.82|489.16|486.66|636
1740622200000|2025-02-27 02:10:00|489.11|486.61|490.61|488.11|491.78|489.28|488.88|486.38|602
1740622500000|2025-02-27 02:15:00|490.6|488.1|491.99|489.49|492.63|490.13|490.13|487.63|550
1740622800000|2025-02-27 02:20:00|491.98|489.48|491.83|489.33|493.43|490.93|491.05|488.55|733
1740623100000|2025-02-27 02:25:00|491.82|489.32|491.19|488.69|493.52|491.02|491.13|488.63|647
1740623400000|2025-02-27 02:30:00|491.2|488.7|488.77|486.27|491.21|488.71|488.42|485.92|676
1740623700000|2025-02-27 02:35:00|488.85|486.35|486.77|484.27|488.85|486.35|485.92|483.42|641
1740624000000|2025-02-27 02:40:00|486.88|484.38|486.07|483.57|487.29|484.79|486.07|483.57|525
1740624300000|2025-02-27 02:45:00|486.06|483.56|484.21|481.71|486.6|484.1|483.77|481.27|595
1740624600000|2025-02-27 02:50:00|484.08|481.58|483.31|480.81|484.22|481.72|482.44|479.94|556
1740624900000|2025-02-27 02:55:00|483.32|480.82|483.74|481.24|484.19|481.69|482.52|480.02|553
1740625200000|2025-02-27 03:00:00|483.75|481.25|483.39|480.89|484.86|482.36|482.89|480.39|732
1740625500000|2025-02-27 03:05:00|483.44|480.94|483.62|481.12|483.8|481.3|482.83|480.33|514
1740625800000|2025-02-27 03:10:00|483.63|481.13|483.85|481.35|485.37|482.87|483.47|480.97|493
1740626100000|2025-02-27 03:15:00|483.82|481.32|484.5|482|485.22|482.72|483.53|481.03|513
1740626400000|2025-02-27 03:20:00|484.51|482.01|484.64|482.14|485.52|483.02|484.19|481.69|486
1740626700000|2025-02-27 03:25:00|484.63|482.13|483.07|480.57|484.71|482.21|482.35|479.85|606
1740627000000|2025-02-27 03:30:00|483.05|480.55|483.81|481.31|483.98|481.48|481.94|479.44|588
1740627300000|2025-02-27 03:35:00|483.67|481.17|485.19|482.69|485.79|483.29|483.31|480.81|557
1740627600000|2025-02-27 03:40:00|485.16|482.66|484.22|481.72|486.41|483.91|484.22|481.72|544
1740627900000|2025-02-27 03:45:00|484.21|481.71|486.49|483.99|486.69|484.19|483.88|481.38|680
1740628200000|2025-02-27 03:50:00|486.5|484|486.84|484.34|487.21|484.71|484.97|482.47|601
1740628500000|2025-02-27 03:55:00|486.81|484.31|487.72|485.22|488.93|486.43|486.56|484.06|401
1740628800000|2025-02-27 04:00:00|487.81|485.31|489.98|487.48|489.99|487.49|487.59|485.09|658
1740629100000|2025-02-27 04:05:00|489.97|487.47|488.52|486.02|491.58|489.08|488.15|485.65|617
1740629400000|2025-02-27 04:10:00|488.53|486.03|487.01|484.51|488.86|486.36|486.76|484.26|596
1740629700000|2025-02-27 04:15:00|487.09|484.59|485.77|483.27|487.85|485.35|485.47|482.97|630
1740630000000|2025-02-27 04:20:00|485.79|483.29|485.87|483.37|486.22|483.72|484.8|482.3|428
1740630300000|2025-02-27 04:25:00|485.88|483.38|486.08|483.58|487.09|484.59|485.44|482.94|468
1740630600000|2025-02-27 04:30:00|486.09|483.59|486.12|483.62|486.37|483.87|485.18|482.68|620
1740630900000|2025-02-27 04:35:00|486.02|483.52|484.02|481.52|486.02|483.52|483.47|480.97|461
1740631200000|2025-02-27 04:40:00|484.01|481.51|484.49|481.99|484.73|482.23|483.26|480.76|339
1740631500000|2025-02-27 04:45:00|484.47|481.97|485.21|482.71|485.54|483.04|483.56|481.06|432
1740631800000|2025-02-27 04:50:00|485.23|482.73|486.78|484.28|486.99|484.49|485.12|482.62|596
1740632100000|2025-02-27 04:55:00|486.77|484.27|485.85|483.35|487.07|484.57|485.07|482.57|485
1740632400000|2025-02-27 05:00:00|485.84|483.34|486.92|484.42|487.75|485.25|485.65|483.15|709
1740632700000|2025-02-27 05:05:00|486.94|484.44|488.56|486.06|488.93|486.43|486.92|484.42|577
1740633000000|2025-02-27 05:10:00|488.63|486.13|488.29|485.79|488.96|486.46|488.02|485.52|616
1740633300000|2025-02-27 05:15:00|488.28|485.78|488.33|485.83|489.35|486.85|488.28|485.78|564
1740633600000|2025-02-27 05:20:00|488.32|485.82|488.66|486.16|489.84|487.34|488.18|485.68|671
1740633900000|2025-02-27 05:25:00|488.63|486.13|487.61|485.11|488.93|486.43|487.53|485.03|359
1740634200000|2025-02-27 05:30:00|487.74|485.24|487.94|485.44|488.45|485.95|487.48|484.98|452
1740634500000|2025-02-27 05:35:00|487.95|485.45|489.4|486.9|489.5|487|487.51|485.01|388
1740634800000|2025-02-27 05:40:00|489.43|486.93|489.49|486.99|490.26|487.76|488.94|486.44|481
1740635100000|2025-02-27 05:45:00|489.5|487|490.3|487.8|490.88|488.38|489.37|486.87|541
1740635400000|2025-02-27 05:50:00|490.28|487.78|490.93|488.43|491.58|489.08|489.76|487.26|595
1740635700000|2025-02-27 05:55:00|490.94|488.44|490.35|487.85|491.17|488.67|490.17|487.67|344
1740636000000|2025-02-27 06:00:00|490.44|487.94|490|487.5|491.58|489.08|489.85|487.35|478
1740636300000|2025-02-27 06:05:00|490.01|487.51|488.56|486.06|490.36|487.86|488.56|486.06|401
1740636600000|2025-02-27 06:10:00|488.17|485.67|488.49|485.99|489.85|487.35|488.17|485.67|338
1740636900000|2025-02-27 06:15:00|488.53|486.03|488.71|486.21|489.58|487.08|487.9|485.4|472
1740637200000|2025-02-27 06:20:00|488.79|486.29|490.13|487.63|491.05|488.55|488.51|486.01|457
1740637500000|2025-02-27 06:25:00|490.27|487.77|490.29|487.79|490.83|488.33|489.81|487.31|466
1740637800000|2025-02-27 06:30:00|490.25|487.75|491.01|488.51|491.3|488.8|489.77|487.27|540
1740638100000|2025-02-27 06:35:00|491.02|488.52|493.09|490.59|493.34|490.84|490.76|488.26|481
1740638400000|2025-02-27 06:40:00|493.08|490.58|493.23|490.73|494.35|491.85|492.53|490.03|579
1740638700000|2025-02-27 06:45:00|493.24|490.74|495.05|492.55|495.5|493|492.82|490.32|504
1740639000000|2025-02-27 06:50:00|494.97|492.47|494.11|491.61|495.43|492.93|493.95|491.45|498
1740639300000|2025-02-27 06:55:00|494.12|491.62|493.56|491.06|494.76|492.26|493.26|490.76|397
1740639600000|2025-02-27 07:00:00|493.55|491.05|496.83|494.33|497.03|494.53|493.55|491.05|684
1740639900000|2025-02-27 07:05:00|496.86|494.36|497.18|494.68|497.85|495.35|496.44|493.94|636
1740640200000|2025-02-27 07:10:00|497.17|494.67|495.81|493.31|497.79|495.29|495.66|493.16|555
1740640500000|2025-02-27 07:15:00|495.91|493.41|498.55|496.05|498.72|496.22|495.35|492.85|624
1740640800000|2025-02-27 07:20:00|498.53|496.03|499.83|497.33|500.32|497.82|498.46|495.96|607
1740641100000|2025-02-27 07:25:00|499.81|497.31|501.87|499.37|501.99|499.49|499.53|497.03|571
1740641400000|2025-02-27 07:30:00|501.84|499.34|501.22|498.72|502.21|499.71|499.44|496.94|658
1740641700000|2025-02-27 07:35:00|501.23|498.73|502.31|499.81|504.13|501.63|501.23|498.73|742
1740642000000|2025-02-27 07:40:00|502.2|499.7|502.18|499.68|503.08|500.58|501.48|498.98|667
1740642300000|2025-02-27 07:45:00|502.19|499.69|504.22|501.72|504.82|502.32|501.99|499.49|527
1740642600000|2025-02-27 07:50:00|504.59|502.09|505.13|502.63|506.06|503.56|503.6|501.1|511
1740642900000|2025-02-27 07:55:00|505.25|502.75|502.43|499.93|505.82|503.32|502.16|499.66|580
1740643200000|2025-02-27 08:00:00|502.46|499.96|505.77|503.27|505.9|503.4|501.84|499.34|655
1740643500000|2025-02-27 08:05:00|505.58|503.08|504.93|502.43|507.22|504.72|504.73|502.23|610
1740643800000|2025-02-27 08:10:00|504.8|502.3|506.55|504.05|507.05|504.55|504.8|502.3|583
1740644100000|2025-02-27 08:15:00|506.54|504.04|504.31|501.81|507.05|504.55|504.25|501.75|623
1740644400000|2025-02-27 08:20:00|504.3|501.8|504.66|502.16|506.82|504.32|504.03|501.53|623
1740644700000|2025-02-27 08:25:00|504.65|502.15|502.67|500.17|504.81|502.31|502.02|499.52|664
1740645000000|2025-02-27 08:30:00|502.85|500.35|502.89|500.39|503.6|501.1|500.6|498.1|706
1740645300000|2025-02-27 08:35:00|502.77|500.27|503.11|500.61|503.99|501.49|502.47|499.97|590
1740645600000|2025-02-27 08:40:00|503.12|500.62|502.97|500.47|503.59|501.09|501.74|499.24|502
1740645900000|2025-02-27 08:45:00|502.98|500.48|501.88|499.38|503.46|500.96|501.71|499.21|478
1740646200000|2025-02-27 08:50:00|501.66|499.16|500.36|497.86|502.31|499.81|500.32|497.82|526
1740646500000|2025-02-27 08:55:00|500.37|497.87|500.71|498.21|501.22|498.72|499.57|497.07|487
1740646800000|2025-02-27 09:00:00|500.8|498.3|502.13|499.63|502.49|499.99|500.36|497.86|675
1740647100000|2025-02-27 09:05:00|502.14|499.64|505.54|503.04|505.82|503.32|501.87|499.37|580
1740647400000|2025-02-27 09:10:00|505.42|502.92|505.12|502.62|506.47|503.97|504.37|501.87|611
1740647700000|2025-02-27 09:15:00|505.13|502.63|503.21|500.71|505.33|502.83|503.08|500.58|526
1740648000000|2025-02-27 09:20:00|503.07|500.57|501.1|498.6|503.07|500.57|500.96|498.46|580
1740648300000|2025-02-27 09:25:00|501.08|498.58|506.25|503.75|506.34|503.84|501.07|498.57|569
1740648600000|2025-02-27 09:30:00|506.31|503.81|507.75|505.25|509.52|507.02|505.82|503.32|688
1740648900000|2025-02-27 09:35:00|507.76|505.26|508.36|505.86|511.27|508.77|507.14|504.64|596
1740649200000|2025-02-27 09:40:00|508.39|505.89|508.65|506.15|510.27|507.77|507.97|505.47|616
1740649500000|2025-02-27 09:45:00|508.57|506.07|506.58|504.08|508.68|506.18|506.43|503.93|530
1740649800000|2025-02-27 09:50:00|506.74|504.24|505.14|502.64|506.76|504.26|504.38|501.88|546
1740650100000|2025-02-27 09:55:00|505.15|502.65|507.95|505.45|508.1|505.6|504.64|502.14|499
1740650400000|2025-02-27 10:00:00|507.96|505.46|509.15|506.65|509.58|507.08|507.35|504.85|537
1740650700000|2025-02-27 10:05:00|509.13|506.63|511.09|508.59|512.51|510.01|509.03|506.53|715
1740651000000|2025-02-27 10:10:00|511.13|508.63|511.46|508.96|512.08|509.58|510.62|508.12|546
1740651300000|2025-02-27 10:15:00|511.47|508.97|513.02|510.52|513.02|510.52|510.76|508.26|518
1740651600000|2025-02-27 10:20:00|513.03|510.53|511.99|509.49|513.93|511.43|511.75|509.25|630
1740651900000|2025-02-27 10:25:00|511.97|509.47|513.99|511.49|515.27|512.77|511.87|509.37|535
1740652200000|2025-02-27 10:30:00|514|511.5|514.42|511.92|514.77|512.27|512.19|509.69|717
1740652500000|2025-02-27 10:35:00|514.43|511.93|515.1|512.6|516.16|513.66|513.5|511|603
1740652800000|2025-02-27 10:40:00|515.39|512.89|515.76|513.26|516.95|514.45|515.31|512.81|473
1740653100000|2025-02-27 10:45:00|515.75|513.25|516.46|513.96|517.68|515.18|515.46|512.96|617
1740653400000|2025-02-27 10:50:00|516.48|513.98|517.99|515.49|519|516.5|516.14|513.64|708
1740653700000|2025-02-27 10:55:00|518|515.5|518.55|516.05|519.97|517.47|517.38|514.88|709
1740654000000|2025-02-27 11:00:00|518.54|516.04|519.34|516.84|519.84|517.34|516.87|514.37|681
1740654300000|2025-02-27 11:05:00|519.25|516.75|519.15|516.65|520.72|518.22|519.02|516.52|591
1740654600000|2025-02-27 11:10:00|519.16|516.66|518.32|515.82|520.81|518.31|518.27|515.77|637
1740654900000|2025-02-27 11:15:00|518.31|515.81|516.75|514.25|518.31|515.81|515.66|513.16|592
1740655200000|2025-02-27 11:20:00|516.76|514.26|515.24|512.74|516.91|514.41|514.82|512.32|555
1740655500000|2025-02-27 11:25:00|515.23|512.73|514.02|511.52|515.67|513.17|513.44|510.94|605
1740655800000|2025-02-27 11:30:00|514.01|511.51|513.29|510.79|514.92|512.42|513.09|510.59|594
1740656100000|2025-02-27 11:35:00|513.3|510.8|512.15|509.65|513.48|510.98|512.07|509.57|426
1740656400000|2025-02-27 11:40:00|512.17|509.67|510.9|508.4|512.4|509.9|510.81|508.31|397
1740656700000|2025-02-27 11:45:00|510.92|508.42|509.64|507.14|511.87|509.37|509.4|506.9|394
1740657000000|2025-02-27 11:50:00|509.65|507.15|510.16|507.66|511.03|508.53|509.19|506.69|401
1740657300000|2025-02-27 11:55:00|510.14|507.64|509.39|506.89|510.14|507.64|509.03|506.53|491
1740657600000|2025-02-27 12:00:00|509.38|506.88|511.57|509.07|512.43|509.93|509.3|506.8|720
1740657900000|2025-02-27 12:05:00|511.58|509.08|509.73|507.23|512.16|509.66|508.87|506.37|616
1740658200000|2025-02-27 12:10:00|509.74|507.24|508.33|505.83|509.79|507.29|507.46|504.96|632
1740658500000|2025-02-27 12:15:00|508.32|505.82|508.6|506.1|509|506.5|507.45|504.95|541
1740658800000|2025-02-27 12:20:00|508.59|506.09|510.86|508.36|511.11|508.61|507.71|505.21|538
1740659100000|2025-02-27 12:25:00|510.87|508.37|511.54|509.04|511.73|509.23|509.29|506.79|424
1740659400000|2025-02-27 12:30:00|511.55|509.05|511.03|508.53|512.99|510.49|510.74|508.24|583
1740659700000|2025-02-27 12:35:00|512.61|510.11|513.7|511.2|513.85|511.35|511.35|508.85|569
1740660000000|2025-02-27 12:40:00|513.72|511.22|515.07|512.57|515.37|512.87|513.53|511.03|660
1740660300000|2025-02-27 12:45:00|515.05|512.55|512.25|509.75|515.29|512.79|511.95|509.45|577
1740660600000|2025-02-27 12:50:00|512.27|509.77|509.75|507.25|512.7|510.2|509.57|507.07|561
1740660900000|2025-02-27 12:55:00|509.76|507.26|508.55|506.05|509.98|507.48|508.25|505.75|545
1740661200000|2025-02-27 13:00:00|508.56|506.06|509.02|506.52|510.01|507.51|508.54|506.04|598
1740661500000|2025-02-27 13:05:00|509.03|506.53|511.4|508.9|513.33|510.83|508.72|506.22|653
1740661800000|2025-02-27 13:10:00|511.41|508.91|509.88|507.38|513.19|510.69|509.5|507|733
1740662100000|2025-02-27 13:15:00|512.06|509.56|512.58|510.08|514.16|511.66|511.42|508.92|649
1740662400000|2025-02-27 13:20:00|512.6|510.1|512.4|509.9|513.24|510.74|510.85|508.35|680
1740662700000|2025-02-27 13:25:00|512.39|509.89|512.83|510.33|514.58|512.08|511.6|509.1|720
1740663000000|2025-02-27 13:30:00|512.84|510.34|510.01|507.51|514.23|511.73|508.41|505.91|844
1740663300000|2025-02-27 13:35:00|510.03|507.53|513.94|511.44|514.2|511.7|509.14|506.64|831
1740663600000|2025-02-27 13:40:00|513.95|511.45|511.33|508.83|514.06|511.56|510.54|508.04|815
1740663900000|2025-02-27 13:45:00|511.31|508.81|509.62|507.12|512.48|509.98|508.11|505.61|885
1740664200000|2025-02-27 13:50:00|509.63|507.13|508.18|505.68|509.68|507.18|506.5|504|885
1740664500000|2025-02-27 13:55:00|508.12|505.62|509.02|506.52|509.03|506.53|507.4|504.9|731
1740664800000|2025-02-27 14:00:00|508.98|506.48|510.02|507.52|511.29|508.79|508.39|505.89|756
1740665100000|2025-02-27 14:05:00|510|507.5|508.13|505.63|510.14|507.64|508.05|505.55|736
1740665400000|2025-02-27 14:10:00|508.1|505.6|507.95|505.45|508.37|505.87|507.09|504.59|636
1740665700000|2025-02-27 14:15:00|508.07|505.57|506.09|503.59|508.24|505.74|505.11|502.61|797
1740666000000|2025-02-27 14:20:00|506.28|503.78|509.15|506.65|509.26|506.76|505.78|503.28|691
1740666300000|2025-02-27 14:25:00|509.13|506.63|513.6|511.1|513.78|511.28|508.63|506.13|680
1740666600000|2025-02-27 14:30:00|513.59|511.09|514.53|512.03|516.2|513.7|511.9|509.4|982
1740666900000|2025-02-27 14:35:00|514.46|511.96|511.6|509.1|515.67|513.17|510.91|508.41|922
1740667200000|2025-02-27 14:40:00|511.85|509.35|511.25|508.75|511.94|509.44|510.24|507.74|889
1740667500000|2025-02-27 14:45:00|511.23|508.73|509.56|507.06|511.78|509.28|507.89|505.39|860
1740667800000|2025-02-27 14:50:00|509.52|507.02|509.59|507.09|511.4|508.9|508.82|506.32|886
1740668100000|2025-02-27 14:55:00|509.67|507.17|508.49|505.99|511|508.5|508.37|505.87|936
1740668400000|2025-02-27 15:00:00|508.42|505.92|507.45|504.95|509.13|506.63|505.01|502.51|945
1740668700000|2025-02-27 15:05:00|507.46|504.96|510.48|507.98|511.58|509.08|507.34|504.84|893
1740669000000|2025-02-27 15:10:00|510.49|507.99|513.08|510.58|514.1|511.6|510.44|507.94|836
1740669300000|2025-02-27 15:15:00|513.07|510.57|515.45|512.95|516.56|514.06|512.88|510.38|774
1740669600000|2025-02-27 15:20:00|515.49|512.99|514.28|511.78|515.98|513.48|513.13|510.63|809
1740669900000|2025-02-27 15:25:00|514.26|511.76|513.43|510.93|515.47|512.97|512.59|510.09|801
1740670200000|2025-02-27 15:30:00|513.42|510.92|513.66|511.16|514.61|512.11|511.85|509.35|865
1740670500000|2025-02-27 15:35:00|513.67|511.17|517|514.5|517.09|514.59|511.91|509.41|931
1740670800000|2025-02-27 15:40:00|516.99|514.49|515.36|512.86|517|514.5|514.49|511.99|913
1740671100000|2025-02-27 15:45:00|515.32|512.82|517.06|514.56|518.8|516.3|514.08|511.58|834
1740671400000|2025-02-27 15:50:00|517.08|514.58|510.95|508.45|517.08|514.58|510.61|508.11|935
1740671700000|2025-02-27 15:55:00|510.99|508.49|510.84|508.34|513.24|510.74|510.69|508.19|930
1740672000000|2025-02-27 16:00:00|510.87|508.37|512.32|509.82|513.6|511.1|509.38|506.88|945
1740672300000|2025-02-27 16:05:00|512.34|509.84|513.18|510.68|513.45|510.95|511.01|508.51|806
1740672600000|2025-02-27 16:10:00|513.19|510.69|511.51|509.01|513.55|511.05|511.15|508.65|785
1740672900000|2025-02-27 16:15:00|511.52|509.02|509.26|506.76|512.1|509.6|509.26|506.76|894
1740673200000|2025-02-27 16:20:00|509.27|506.77|507.41|504.91|511.29|508.79|507.14|504.64|858
1740673500000|2025-02-27 16:25:00|507.22|504.72|507|504.5|508.12|505.62|506.44|503.94|934
1740673800000|2025-02-27 16:30:00|507.02|504.52|505.29|502.79|507.85|505.35|504.54|502.04|908
1740674100000|2025-02-27 16:35:00|505|502.5|503.64|501.14|506.06|503.56|503.15|500.65|863
1740674400000|2025-02-27 16:40:00|503.63|501.13|503.85|501.35|504.88|502.38|503.37|500.87|749
1740674700000|2025-02-27 16:45:00|503.84|501.34|504.85|502.35|505.59|503.09|503.78|501.28|865
1740675000000|2025-02-27 16:50:00|504.86|502.36|503.19|500.69|505.3|502.8|500.93|498.43|819
1740675300000|2025-02-27 16:55:00|503.17|500.67|500.98|498.48|503.17|500.67|500.13|497.63|642
1740675600000|2025-02-27 17:00:00|501.01|498.51|503.09|500.59|503.37|500.87|500.48|497.98|790
1740675900000|2025-02-27 17:05:00|503.05|500.55|501.34|498.84|503.1|500.6|501.29|498.79|717
1740676200000|2025-02-27 17:10:00|501.38|498.88|501.47|498.97|502.67|500.17|500.9|498.4|650
1740676500000|2025-02-27 17:15:00|501.29|498.79|503.01|500.51|504.04|501.54|500.57|498.07|756
1740676800000|2025-02-27 17:20:00|502.98|500.48|500.85|498.35|502.98|500.48|499.98|497.48|668
1740677100000|2025-02-27 17:25:00|500.79|498.29|501.69|499.19|502.12|499.62|499.81|497.31|649
1740677400000|2025-02-27 17:30:00|501.54|499.04|501.06|498.56|504.13|501.63|500.98|498.48|650
1740677700000|2025-02-27 17:35:00|501.16|498.66|500.1|497.6|501.41|498.91|500.01|497.51|474
1740678000000|2025-02-27 17:40:00|499.13|496.63|498.51|496.01|499.53|497.03|497.34|494.84|596
1740678300000|2025-02-27 17:45:00|498.52|496.02|499.78|497.28|500.72|498.22|497.64|495.14|654
1740678600000|2025-02-27 17:50:00|499.79|497.29|500.47|497.97|500.94|498.44|499.57|497.07|539
1740678900000|2025-02-27 17:55:00|500.48|497.98|502.02|499.52|502.04|499.54|500.24|497.74|640
1740679200000|2025-02-27 18:00:00|502.03|499.53|502.11|499.61|504.45|501.95|501.76|499.26|664
1740679500000|2025-02-27 18:05:00|502.09|499.59|501.2|498.7|502.09|499.59|500.72|498.22|618
1740679800000|2025-02-27 18:10:00|501.21|498.71|504.72|502.22|505.03|502.53|501.2|498.7|652
1740680100000|2025-02-27 18:15:00|504.73|502.23|505.19|502.69|505.49|502.99|502.95|500.45|649
1740680400000|2025-02-27 18:20:00|505.17|502.67|503.85|501.35|505.41|502.91|503.13|500.63|685
1740680700000|2025-02-27 18:25:00|503.86|501.36|502.43|499.93|504.3|501.8|501.82|499.32|631
1740681000000|2025-02-27 18:30:00|502.66|500.16|502.64|500.14|503.94|501.44|502.16|499.66|566
1740681300000|2025-02-27 18:35:00|502.61|500.11|501.48|498.98|503.32|500.82|500.95|498.45|604
1740681600000|2025-02-27 18:40:00|501.49|498.99|501.99|499.49|502.76|500.26|501.29|498.79|563
1740681900000|2025-02-27 18:45:00|502|499.5|502.42|499.92|503.27|500.77|501.26|498.76|637
1740682200000|2025-02-27 18:50:00|502.43|499.93|501.56|499.06|502.78|500.28|500.93|498.43|586
1740682500000|2025-02-27 18:55:00|501.57|499.07|501.67|499.17|503.11|500.61|501.02|498.52|548
1740682800000|2025-02-27 19:00:00|501.68|499.18|500.83|498.33|501.69|499.19|500.24|497.74|597
1740683100000|2025-02-27 19:05:00|500.84|498.34|500.96|498.46|501.04|498.54|499.53|497.03|612
1740683400000|2025-02-27 19:10:00|500.76|498.26|500.81|498.31|501.41|498.91|500.43|497.93|633
1740683700000|2025-02-27 19:15:00|500.82|498.32|500.82|498.32|501.41|498.91|499.13|496.63|507
1740684000000|2025-02-27 19:20:00|500.87|498.37|498.57|496.07|501.41|498.91|498.26|495.76|539
1740684300000|2025-02-27 19:25:00|498.58|496.08|497.12|494.62|498.65|496.15|496.89|494.39|453
1740684600000|2025-02-27 19:30:00|496.95|494.45|494.46|491.96|497.05|494.55|493.84|491.34|698
1740684900000|2025-02-27 19:35:00|494.45|491.95|495.4|492.9|495.75|493.25|494.17|491.67|719
1740685200000|2025-02-27 19:40:00|495.38|492.88|495.5|493|495.61|493.11|493.93|491.43|677
1740685500000|2025-02-27 19:45:00|495.49|492.99|494.89|492.39|497.04|494.54|494.22|491.72|674
1740685800000|2025-02-27 19:50:00|494.76|492.26|493.98|491.48|495|492.5|493.26|490.76|618
1740686100000|2025-02-27 19:55:00|493.99|491.49|494.66|492.16|495.63|493.13|493.99|491.49|682
1740686400000|2025-02-27 20:00:00|494.67|492.17|492.86|490.36|495.34|492.84|492.09|489.59|621
1740686700000|2025-02-27 20:05:00|492.87|490.37|490.9|488.4|493.03|490.53|490.39|487.89|559
1740687000000|2025-02-27 20:10:00|490.92|488.42|491.62|489.12|491.82|489.32|489.13|486.63|757
1740687300000|2025-02-27 20:15:00|491.64|489.14|490.59|488.09|492.02|489.52|489.64|487.14|833
1740687600000|2025-02-27 20:20:00|490.6|488.1|491.89|489.39|492.77|490.27|489.51|487.01|804
1740687900000|2025-02-27 20:25:00|491.65|489.15|491.08|488.58|492.68|490.18|490.7|488.2|732
1740688200000|2025-02-27 20:30:00|491.09|488.59|491.99|489.49|492.13|489.63|490.39|487.89|802
1740688500000|2025-02-27 20:35:00|491.82|489.32|491.02|488.52|492.36|489.86|490.43|487.93|766
1740688800000|2025-02-27 20:40:00|490.99|488.49|490.35|487.85|491.64|489.14|490.11|487.61|751
1740689100000|2025-02-27 20:45:00|490.3|487.8|489.35|486.85|490.82|488.32|487.55|485.05|790
1740689400000|2025-02-27 20:50:00|489.39|486.89|491.25|488.75|492.6|490.1|489.38|486.88|701
1740689700000|2025-02-27 20:55:00|491.27|488.77|491.08|488.58|491.75|489.25|489.94|487.44|627
1740690000000|2025-02-27 21:00:00|491.01|488.51|488.63|486.13|491.9|489.4|487.99|485.49|746
1740690300000|2025-02-27 21:05:00|488.62|486.12|489.47|486.97|489.85|487.35|487|484.5|789
1740690600000|2025-02-27 21:10:00|489.67|487.17|488.98|486.48|489.67|487.17|487.95|485.45|695
1740690900000|2025-02-27 21:15:00|488.99|486.49|491.69|489.19|492.87|490.37|488.96|486.46|741
1740691200000|2025-02-27 21:20:00|491.68|489.18|489.74|487.24|492.31|489.81|489.73|487.23|640
1740691500000|2025-02-27 21:25:00|489.75|487.25|488.38|485.88|491.06|488.56|488.34|485.84|607
1740691800000|2025-02-27 21:30:00|488.37|485.87|490.69|488.19|491.01|488.51|487.48|484.98|657
1740692100000|2025-02-27 21:35:00|490.71|488.21|490.4|487.9|491.05|488.55|488.93|486.43|799
1740692400000|2025-02-27 21:40:00|490.25|487.75|490.69|488.19|491.01|488.51|488.96|486.46|735
1740692700000|2025-02-27 21:45:00|490.71|488.21|491.85|489.35|492.19|489.69|490.3|487.8|622
1740693000000|2025-02-27 21:50:00|491.87|489.37|491.88|489.38|492.56|490.06|491.7|489.2|598
1740693300000|2025-02-27 21:55:00|491.9|489.4|492.25|489.75|492.74|490.24|491.6|489.1|658
1740693600000|2025-02-27 22:00:00|492.26|489.76|490.63|488.13|493|490.5|490.43|487.93|588
1740693900000|2025-02-27 22:05:00|490.49|487.99|489.34|486.84|491.45|488.95|489.1|486.6|639
1740694200000|2025-02-27 22:10:00|489.47|486.97|489.96|487.46|489.96|487.46|488.98|486.48|775
1740694500000|2025-02-27 22:15:00|489.91|487.41|490.47|487.97|491.3|488.8|489.11|486.61|748
1740694800000|2025-02-27 22:20:00|490.5|488|490.8|488.3|490.8|488.3|489.09|486.59|687
1740695100000|2025-02-27 22:25:00|490.83|488.33|490.17|487.67|491.2|488.7|489.87|487.37|658
1740695400000|2025-02-27 22:30:00|490.19|487.69|491.15|488.65|492.18|489.68|490|487.5|555
1740695700000|2025-02-27 22:35:00|491.08|488.58|492.21|489.71|492.21|489.71|489.68|487.18|784
1740696000000|2025-02-27 22:40:00|492.2|489.7|492.52|490.02|493.24|490.74|491.6|489.1|687
1740696300000|2025-02-27 22:45:00|492.51|490.01|495.25|492.75|495.25|492.75|492.39|489.89|464
1740696600000|2025-02-27 22:50:00|495.26|492.76|494.78|492.28|495.53|493.03|494.45|491.95|241
1740696900000|2025-02-27 22:55:00|494.8|492.3|497.48|494.98|498.27|495.77|494.55|492.05|555
1740697200000|2025-02-27 23:00:00|497.45|494.95|497.99|495.49|498.21|495.71|496.11|493.61|725
1740697500000|2025-02-27 23:05:00|497.98|495.48|494.76|492.26|498.02|495.52|494.67|492.17|637
1740697800000|2025-02-27 23:10:00|494.77|492.27|493.83|491.33|495.72|493.22|493.64|491.14|452
1740698100000|2025-02-27 23:15:00|493.85|491.35|494.66|492.16|495.37|492.87|493.49|490.99|484
1740698400000|2025-02-27 23:20:00|494.65|492.15|493.2|490.7|494.65|492.15|493.02|490.52|476
1740698700000|2025-02-27 23:25:00|493.18|490.68|495.83|493.33|495.92|493.42|491.97|489.47|703
1740699000000|2025-02-27 23:30:00|495.86|493.36|493.94|491.44|497.75|495.25|493.87|491.37|581
1740699300000|2025-02-27 23:35:00|494.55|492.05|497.63|495.13|497.63|495.13|494.45|491.95|562
1740699600000|2025-02-27 23:40:00|497.62|495.12|494.55|492.05|497.99|495.49|493.03|490.53|587
1740699900000|2025-02-27 23:45:00|494.38|491.88|495.26|492.76|496.06|493.56|493.83|491.33|484
1740700200000|2025-02-27 23:50:00|495.28|492.78|496.55|494.05|496.63|494.13|495.24|492.74|573
1740700500000|2025-02-27 23:55:00|496.56|494.06|496.08|493.58|497.22|494.72|494.65|492.15|527
1740700800000|2025-02-28 00:00:00|496.09|493.59|494.86|492.36|496.1|493.6|493.62|491.12|628
1740701100000|2025-02-28 00:05:00|494.9|492.4|494.26|491.76|495.84|493.34|493.61|491.11|554
1740701400000|2025-02-28 00:10:00|494.27|491.77|492.63|490.13|494.4|491.9|492.34|489.84|477
1740701700000|2025-02-28 00:15:00|492.64|490.14|495.34|492.84|495.4|492.9|492.26|489.76|560
1740702000000|2025-02-28 00:20:00|495.37|492.87|495.45|492.95|495.72|493.22|493.73|491.23|551
1740702300000|2025-02-28 00:25:00|495.46|492.96|493.18|490.68|495.71|493.21|493.14|490.64|424
1740702600000|2025-02-28 00:30:00|493.17|490.67|494.03|491.53|494.22|491.72|492.09|489.59|533
1740702900000|2025-02-28 00:35:00|494.02|491.52|493.31|490.81|494.24|491.74|493.09|490.59|366
1740703200000|2025-02-28 00:40:00|493.52|491.02|491.67|489.17|493.52|491.02|490.41|487.91|520
1740703500000|2025-02-28 00:45:00|491.66|489.16|488|485.5|491.66|489.16|487.66|485.16|556
1740703800000|2025-02-28 00:50:00|488.01|485.51|488.17|485.67|488.68|486.18|487.39|484.89|430
1740704100000|2025-02-28 00:55:00|488.18|485.68|487.34|484.84|489.04|486.54|487.34|484.84|381
1740704400000|2025-02-28 01:00:00|487.36|484.86|488.39|485.89|488.67|486.17|487.07|484.57|465
1740704700000|2025-02-28 01:05:00|488.4|485.9|487.29|484.79|488.52|486.02|486.5|484|429
1740705000000|2025-02-28 01:10:00|487.3|484.8|489.19|486.69|489.42|486.92|487.06|484.56|411
1740705300000|2025-02-28 01:15:00|489.18|486.68|486.8|484.3|489.18|486.68|486.27|483.77|526
1740705600000|2025-02-28 01:20:00|486.91|484.41|484.86|482.36|487.53|485.03|484.8|482.3|551
1740705900000|2025-02-28 01:25:00|484.85|482.35|481.11|478.61|484.85|482.35|480.39|477.89|764
1740706200000|2025-02-28 01:30:00|481.1|478.6|472.95|470.45|481.42|478.92|471.9|469.4|919
1740706500000|2025-02-28 01:35:00|473.1|470.6|476.05|473.55|477.9|475.4|472.8|470.3|932
1740706800000|2025-02-28 01:40:00|476.06|473.56|477.12|474.62|477.99|475.49|475.09|472.59|829
1740707100000|2025-02-28 01:45:00|477.13|474.63|477.48|474.98|479.47|476.97|476.53|474.03|829
1740707400000|2025-02-28 01:50:00|477.49|474.99|473.05|470.55|477.9|475.4|472.19|469.69|765
1740707700000|2025-02-28 01:55:00|473.08|470.58|473.28|470.78|476.27|473.77|472.06|469.56|830
1740708000000|2025-02-28 02:00:00|473.24|470.74|475.48|472.98|476.29|473.79|470.55|468.05|884
1740708300000|2025-02-28 02:05:00|475.47|472.97|476.39|473.89|477.69|475.19|475.39|472.89|684
1740708600000|2025-02-28 02:10:00|476.38|473.88|478|475.5|478.01|475.51|475.86|473.36|645
1740708900000|2025-02-28 02:15:00|478.01|475.51|474.67|472.17|478.3|475.8|474.67|472.17|690
1740709200000|2025-02-28 02:20:00|474.66|472.16|475.63|473.13|475.97|473.47|473.25|470.75|721
1740709500000|2025-02-28 02:25:00|475.62|473.12|476.8|474.3|477.58|475.08|474.9|472.4|706
1740709800000|2025-02-28 02:30:00|476.85|474.35|467.89|465.39|477.22|474.72|467.12|464.62|895
1740710100000|2025-02-28 02:35:00|468.09|465.59|467.67|465.17|471.53|469.03|466.75|464.25|1013
1740710400000|2025-02-28 02:40:00|467.68|465.18|465.38|462.88|468.37|465.87|463.6|461.1|954
1740710700000|2025-02-28 02:45:00|465.56|463.06|463.89|461.39|467.55|465.05|463.14|460.64|942
1740711000000|2025-02-28 02:50:00|463.9|461.4|466.14|463.64|466.89|464.39|463.08|460.58|802
1740711300000|2025-02-28 02:55:00|466.12|463.62|468.35|465.85|469.48|466.98|465.72|463.22|656
1740711600000|2025-02-28 03:00:00|468.34|465.84|472.04|469.54|472.19|469.69|468.34|465.84|745
1740711900000|2025-02-28 03:05:00|472.06|469.56|473.34|470.84|474.58|472.08|471.71|469.21|662
1740712200000|2025-02-28 03:10:00|473.35|470.85|473.48|470.98|474.43|471.93|473.21|470.71|519
1740712500000|2025-02-28 03:15:00|473.49|470.99|474.71|472.21|474.83|472.33|472.46|469.96|547
1740712800000|2025-02-28 03:20:00|474.7|472.2|471.11|468.61|474.95|472.45|470.47|467.97|529
1740713100000|2025-02-28 03:25:00|471.1|468.6|469.92|467.42|471.22|468.72|469.48|466.98|533
1740713400000|2025-02-28 03:30:00|469.91|467.41|467.98|465.48|470.08|467.58|467.53|465.03|608
1740713700000|2025-02-28 03:35:00|467.97|465.47|466.48|463.98|468.32|465.82|466.46|463.96|575
1740714000000|2025-02-28 03:40:00|466.5|464|467.89|465.39|468.17|465.67|466.49|463.99|646
1740714300000|2025-02-28 03:45:00|467.88|465.38|463.83|461.33|467.99|465.49|463.65|461.15|599
1740714600000|2025-02-28 03:50:00|463.85|461.35|463.53|461.03|465.31|462.81|463.05|460.55|533
1740714900000|2025-02-28 03:55:00|463.52|461.02|463|460.5|464.89|462.39|462.46|459.96|610
1740715200000|2025-02-28 04:00:00|462.99|460.49|456.82|454.32|463.06|460.56|456.8|454.3|837
1740715500000|2025-02-28 04:05:00|457.22|454.72|459.98|457.48|461.04|458.54|456.69|454.19|932
1740715800000|2025-02-28 04:10:00|459.97|457.47|458.73|456.23|461.2|458.7|457.71|455.21|878
1740716100000|2025-02-28 04:15:00|458.87|456.37|462.56|460.06|464.05|461.55|458.8|456.3|839
1740716400000|2025-02-28 04:20:00|462.46|459.96|463.46|460.96|464.54|462.04|461.68|459.18|829
1740716700000|2025-02-28 04:25:00|463.52|461.02|460.84|458.34|463.52|461.02|460.69|458.19|800
1740717000000|2025-02-28 04:30:00|460.85|458.35|458.52|456.02|460.86|458.36|458.27|455.77|825
1740717300000|2025-02-28 04:35:00|458.53|456.03|457.19|454.69|458.81|456.31|455.85|453.35|906
1740717600000|2025-02-28 04:40:00|457.2|454.7|463.23|460.73|463.23|460.73|457.02|454.52|877
1740717900000|2025-02-28 04:45:00|463.15|460.65|463.52|461.02|465.03|462.53|462.57|460.07|845
1740718200000|2025-02-28 04:50:00|463.53|461.03|463.23|460.73|463.84|461.34|461.32|458.82|835
1740718500000|2025-02-28 04:55:00|463.24|460.74|460.78|458.28|463.46|460.96|460.03|457.53|745
1740718800000|2025-02-28 05:00:00|460.75|458.25|461.78|459.28|462.8|460.3|459.37|456.87|843
1740719100000|2025-02-28 05:05:00|461.8|459.3|459.95|457.45|461.97|459.47|458.26|455.76|824
1740719400000|2025-02-28 05:10:00|459.94|457.44|458.97|456.47|460.8|458.3|458.97|456.47|850
1740719700000|2025-02-28 05:15:00|458.96|456.46|460.34|457.84|460.49|457.99|456.93|454.43|896
1740720000000|2025-02-28 05:20:00|460.35|457.85|459.2|456.7|461.35|458.85|459.1|456.6|978
1740720300000|2025-02-28 05:25:00|459.18|456.68|457.13|454.63|459.19|456.69|456.23|453.73|906
1740720600000|2025-02-28 05:30:00|457.11|454.61|457.5|455|458.15|455.65|455.43|452.93|971
1740720900000|2025-02-28 05:35:00|457.49|454.99|457.12|454.62|459.4|456.9|456.9|454.4|896
1740721200000|2025-02-28 05:40:00|457.11|454.61|457.53|455.03|458.05|455.55|455.86|453.36|902
1740721500000|2025-02-28 05:45:00|457.51|455.01|456.83|454.33|457.87|455.37|455.15|452.65|937
1740721800000|2025-02-28 05:50:00|456.82|454.32|454.56|452.06|457.44|454.94|453.42|450.92|999
1740722100000|2025-02-28 05:55:00|454.63|452.13|458.3|455.8|458.35|455.85|454.1|451.6|930
1740722400000|2025-02-28 06:00:00|458.34|455.84|460.06|457.56|460.22|457.72|456.44|453.94|974
1740722700000|2025-02-28 06:05:00|460.04|457.54|457|454.5|460.66|458.16|456.71|454.21|922
1740723000000|2025-02-28 06:10:00|457.01|454.51|454.56|452.06|457.7|455.2|454.47|451.97|908
1740723300000|2025-02-28 06:15:00|454.57|452.07|454.11|451.61|456.2|453.7|454.02|451.52|942
1740723600000|2025-02-28 06:20:00|454.16|451.66|454.67|452.17|454.87|452.37|452.88|450.38|973
1740723900000|2025-02-28 06:25:00|454.44|451.94|453.79|451.29|455.51|453.01|452.36|449.86|935
1740724200000|2025-02-28 06:30:00|453.76|451.26|456.44|453.94|457.16|454.66|453.65|451.15|931
1740724500000|2025-02-28 06:35:00|456.48|453.98|455.56|453.06|457.91|455.41|454.71|452.21|892
1740724800000|2025-02-28 06:40:00|455.53|453.03|453.89|451.39|455.62|453.12|453.71|451.21|858
1740725100000|2025-02-28 06:45:00|453.53|451.03|454.52|452.02|456.58|454.08|452.02|449.52|960
1740725400000|2025-02-28 06:50:00|454.55|452.05|456.14|453.64|457.14|454.64|452.63|450.13|951
1740725700000|2025-02-28 06:55:00|456.15|453.65|456.31|453.81|457.36|454.86|455.7|453.2|706
1740726000000|2025-02-28 07:00:00|456.3|453.8|460.45|457.95|460.81|458.31|455.98|453.48|773
1740726300000|2025-02-28 07:05:00|460.69|458.19|460.69|458.19|461.94|459.44|460.09|457.59|836
1740726600000|2025-02-28 07:10:00|460.7|458.2|458.77|456.27|460.81|458.31|458.12|455.62|663
1740726900000|2025-02-28 07:15:00|458.76|456.26|461.86|459.36|462.94|460.44|458.34|455.84|780
1740727200000|2025-02-28 07:20:00|461.85|459.35|460.54|458.04|462.15|459.65|460.42|457.92|752
1740727500000|2025-02-28 07:25:00|460.52|458.02|458.4|455.9|460.67|458.17|457.49|454.99|693
1740727800000|2025-02-28 07:30:00|458.39|455.89|458.25|455.75|459.09|456.59|457.65|455.15|726
1740728100000|2025-02-28 07:35:00|458.26|455.76|456.83|454.33|458.26|455.76|456.25|453.75|741
1740728400000|2025-02-28 07:40:00|456.82|454.32|456.05|453.55|458.18|455.68|456.05|453.55|801
1740728700000|2025-02-28 07:45:00|456.04|453.54|453.67|451.17|456.09|453.59|452.98|450.48|818
1740729000000|2025-02-28 07:50:00|453.68|451.18|454.51|452.01|454.79|452.29|453.02|450.52|698
1740729300000|2025-02-28 07:55:00|454.52|452.02|456.17|453.67|457.07|454.57|454.24|451.74|655
1740729600000|2025-02-28 08:00:00|456.16|453.66|457.34|454.84|458.31|455.81|454.19|451.69|763
1740729900000|2025-02-28 08:05:00|457.35|454.85|456.07|453.57|457.36|454.86|455.83|453.33|801
1740730200000|2025-02-28 08:10:00|456.06|453.56|452.47|449.97|456.06|453.56|451.67|449.17|863
1740730500000|2025-02-28 08:15:00|452.48|449.98|449.73|447.23|453.32|450.82|449.42|446.92|973
1740730800000|2025-02-28 08:20:00|449.72|447.22|449.01|446.51|452.26|449.76|448.54|446.04|874
1740731100000|2025-02-28 08:25:00|448.91|446.41|453.3|450.8|453.48|450.98|448.22|445.72|872
1740731400000|2025-02-28 08:30:00|453.28|450.78|455.18|452.68|456.18|453.68|452.99|450.49|852
1740731700000|2025-02-28 08:35:00|455.17|452.67|455.11|452.61|456.37|453.87|454.02|451.52|815
1740732000000|2025-02-28 08:40:00|455.12|452.62|452.9|450.4|455.59|453.09|452.76|450.26|835
1740732300000|2025-02-28 08:45:00|452.84|450.34|454.51|452.01|454.76|452.26|452.14|449.64|824
1740732600000|2025-02-28 08:50:00|454.5|452|456.99|454.49|456.99|454.49|454|451.5|730
1740732900000|2025-02-28 08:55:00|456.98|454.48|458.82|456.32|458.91|456.41|456.64|454.14|599
1740733200000|2025-02-28 09:00:00|458.81|456.31|460.16|457.66|462.05|459.55|457.47|454.97|876
1740733500000|2025-02-28 09:05:00|460.15|457.65|461|458.5|461.07|458.57|458.28|455.78|764
1740733800000|2025-02-28 09:10:00|460.92|458.42|460.63|458.13|461.44|458.94|459.72|457.22|682
1740734100000|2025-02-28 09:15:00|460.6|458.1|462.9|460.4|463.62|461.12|460.1|457.6|777
1740734400000|2025-02-28 09:20:00|462.91|460.41|465.29|462.79|465.53|463.03|462.28|459.78|713
1740734700000|2025-02-28 09:25:00|465.27|462.77|467.94|465.44|468.56|466.06|464.33|461.83|927
1740735000000|2025-02-28 09:30:00|467.93|465.43|469.28|466.78|469.94|467.44|467.5|465|916
1740735300000|2025-02-28 09:35:00|469.24|466.74|467.18|464.68|469.94|467.44|466.26|463.76|778
1740735600000|2025-02-28 09:40:00|467.44|464.94|465.37|462.87|467.45|464.95|464.66|462.16|920
1740735900000|2025-02-28 09:45:00|465.56|463.06|464.72|462.22|466.35|463.85|464.28|461.78|722
1740736200000|2025-02-28 09:50:00|464.7|462.2|467.13|464.63|467.7|465.2|464.32|461.82|659
1740736500000|2025-02-28 09:55:00|466.94|464.44|466.63|464.13|467.34|464.84|466.26|463.76|609
1740736800000|2025-02-28 10:00:00|466.62|464.12|464.57|462.07|467.4|464.9|463.59|461.09|666
1740737100000|2025-02-28 10:05:00|464.56|462.06|462.3|459.8|464.66|462.16|461.72|459.22|697
1740737400000|2025-02-28 10:10:00|462.32|459.82|461.47|458.97|462.44|459.94|461.4|458.9|652
1740737700000|2025-02-28 10:15:00|461.51|459.01|461.43|458.93|462.51|460.01|460.39|457.89|615
1740738000000|2025-02-28 10:20:00|461.41|458.91|460.73|458.23|461.42|458.92|459.63|457.13|818
1740738300000|2025-02-28 10:25:00|460.62|458.12|460.7|458.2|461.19|458.69|459.76|457.26|692
1740738600000|2025-02-28 10:30:00|460.72|458.22|460.24|457.74|461.57|459.07|459.8|457.3|635
1740738900000|2025-02-28 10:35:00|459.88|457.38|458.32|455.82|459.88|457.38|457.53|455.03|571
1740739200000|2025-02-28 10:40:00|458.31|455.81|459.15|456.65|459.5|457|458.3|455.8|571
1740739500000|2025-02-28 10:45:00|459.14|456.64|460.24|457.74|460.68|458.18|459.05|456.55|615
1740739800000|2025-02-28 10:50:00|460.25|457.75|458.3|455.8|460.28|457.78|458.23|455.73|535
1740740100000|2025-02-28 10:55:00|458.17|455.67|456.9|454.4|458.26|455.76|456.39|453.89|676
1740740400000|2025-02-28 11:00:00|456.91|454.41|459.01|456.51|459.02|456.52|456.7|454.2|692
1740740700000|2025-02-28 11:05:00|458.84|456.34|458.71|456.21|460.1|457.6|458.62|456.12|702
1740741000000|2025-02-28 11:10:00|458.7|456.2|460|457.5|460.06|457.56|457.61|455.11|670
1740741300000|2025-02-28 11:15:00|459.99|457.49|460.03|457.53|461.5|459|459.22|456.72|626
1740741600000|2025-02-28 11:20:00|460.07|457.57|460.1|457.6|460.11|457.61|459.07|456.57|574
1740741900000|2025-02-28 11:25:00|460.11|457.61|461.77|459.27|462.33|459.83|460|457.5|753
1740742200000|2025-02-28 11:30:00|461.78|459.28|461.85|459.35|462.17|459.67|460.25|457.75|695
1740742500000|2025-02-28 11:35:00|461.84|459.34|461.12|458.62|462.31|459.81|459.77|457.27|727
1740742800000|2025-02-28 11:40:00|461.13|458.63|462.44|459.94|463.58|461.08|460.76|458.26|774
1740743100000|2025-02-28 11:45:00|461.56|459.06|460.6|458.1|461.56|459.06|459.68|457.18|637
1740743400000|2025-02-28 11:50:00|460.63|458.13|459.51|457.01|461.07|458.57|459.26|456.76|569
1740743700000|2025-02-28 11:55:00|459.5|457|459.69|457.19|459.91|457.41|458.59|456.09|602
1740744000000|2025-02-28 12:00:00|459.68|457.18|460.11|457.61|461.47|458.97|458.65|456.15|836
1740744300000|2025-02-28 12:05:00|460.19|457.69|458.79|456.29|460.24|457.74|458.43|455.93|776
1740744600000|2025-02-28 12:10:00|458.91|456.41|458.06|455.56|460.32|457.82|458.05|455.55|596
1740744900000|2025-02-28 12:15:00|458.07|455.57|458.6|456.1|459.9|457.4|457.76|455.26|632
1740745200000|2025-02-28 12:20:00|458.62|456.12|457.73|455.23|459.58|457.08|457.38|454.88|617
1740745500000|2025-02-28 12:25:00|457.77|455.27|455.54|453.04|457.96|455.46|455.41|452.91|755
1740745800000|2025-02-28 12:30:00|455.55|453.05|454.87|452.37|456.24|453.74|454.58|452.08|845
1740746100000|2025-02-28 12:35:00|454.86|452.36|452.41|449.91|455.66|453.16|452.22|449.72|750
1740746400000|2025-02-28 12:40:00|452.4|449.9|454.01|451.51|454.07|451.57|450.77|448.27|913
1740746700000|2025-02-28 12:45:00|454.11|451.61|455.88|453.38|456.46|453.96|453.82|451.32|775
1740747000000|2025-02-28 12:50:00|455.87|453.37|457.79|455.29|457.9|455.4|455.53|453.03|762
1740747300000|2025-02-28 12:55:00|457.78|455.28|459.92|457.42|460.07|457.57|457.75|455.25|761
1740747600000|2025-02-28 13:00:00|459.9|457.4|465.44|462.94|465.44|462.94|459.79|457.29|815
1740747900000|2025-02-28 13:05:00|465.43|462.93|464.77|462.27|465.86|463.36|463.66|461.16|898
1740748200000|2025-02-28 13:10:00|464.68|462.18|461.54|459.04|465.14|462.64|460.97|458.47|904
1740748500000|2025-02-28 13:15:00|461.55|459.05|461.04|458.54|462.09|459.59|459.77|457.27|930
1740748800000|2025-02-28 13:20:00|461.03|458.53|460.74|458.24|462.76|460.26|459.74|457.24|878
1740749100000|2025-02-28 13:25:00|460.72|458.22|459.59|457.09|461.01|458.51|458.85|456.35|886
1740749400000|2025-02-28 13:30:00|459.4|456.9|465.12|462.62|470.1|467.6|459.25|456.75|985
1740749700000|2025-02-28 13:35:00|465.32|462.82|464.81|462.31|467.48|464.98|464.58|462.08|879
1740750000000|2025-02-28 13:40:00|464.78|462.28|465|462.5|466.79|464.29|464.16|461.66|889
1740750300000|2025-02-28 13:45:00|465.01|462.51|466.64|464.14|466.99|464.49|463.41|460.91|917
1740750600000|2025-02-28 13:50:00|466.59|464.09|464.48|461.98|466.89|464.39|463.39|460.89|856
1740750900000|2025-02-28 13:55:00|464.44|461.94|463.48|460.98|464.44|461.94|462.72|460.22|840
1740751200000|2025-02-28 14:00:00|463.41|460.91|466.77|464.27|466.82|464.32|463.29|460.79|974
1740751500000|2025-02-28 14:05:00|466.76|464.26|471.46|468.96|472.35|469.85|466.31|463.81|959
1740751800000|2025-02-28 14:10:00|471.57|469.07|468.96|466.46|471.57|469.07|468.04|465.54|901
1740752100000|2025-02-28 14:15:00|468.97|466.47|467.07|464.57|470.15|467.65|466.7|464.2|934
1740752400000|2025-02-28 14:20:00|467.06|464.56|467.05|464.55|468.01|465.51|466.52|464.02|821
1740752700000|2025-02-28 14:25:00|467.01|464.51|467.52|465.02|468.14|465.64|466.13|463.63|824
1740753000000|2025-02-28 14:30:00|467.56|465.06|464.09|461.59|467.94|465.44|463.99|461.49|981
1740753300000|2025-02-28 14:35:00|464.08|461.58|466.11|463.61|466.98|464.48|464.08|461.58|939
1740753600000|2025-02-28 14:40:00|466.13|463.63|468.84|466.34|469.11|466.61|465.85|463.35|958
1740753900000|2025-02-28 14:45:00|468.88|466.38|470.81|468.31|471.63|469.13|468.72|466.22|904
1740754200000|2025-02-28 14:50:00|470.82|468.32|468.81|466.31|471.18|468.68|468.1|465.6|847
1740754500000|2025-02-28 14:55:00|468.79|466.29|469.32|466.82|469.62|467.12|467.49|464.99|737
1740754800000|2025-02-28 15:00:00|469.31|466.81|471.88|469.38|471.98|469.48|469.15|466.65|890
1740755100000|2025-02-28 15:05:00|471.87|469.37|473.76|471.26|474.44|471.94|470.58|468.08|912
1740755400000|2025-02-28 15:10:00|473.71|471.21|475.69|473.19|476|473.5|473.3|470.8|910
1740755700000|2025-02-28 15:15:00|475.7|473.2|474.65|472.15|476.45|473.95|474.4|471.9|971
1740756000000|2025-02-28 15:20:00|474.71|472.21|478.21|475.71|478.21|475.71|474.26|471.76|894
1740756300000|2025-02-28 15:25:00|478.23|475.73|480.43|477.93|480.43|477.93|477.99|475.49|740
1740756600000|2025-02-28 15:30:00|480.42|477.92|477.4|474.9|482.13|479.63|477.3|474.8|883
1740756900000|2025-02-28 15:35:00|477.39|474.89|476.63|474.13|478.26|475.76|476.53|474.03|918
1740757200000|2025-02-28 15:40:00|476.62|474.12|477.72|475.22|478.24|475.74|476.23|473.73|816
1740757500000|2025-02-28 15:45:00|477.57|475.07|476.79|474.29|479.23|476.73|476.53|474.03|858
1740757800000|2025-02-28 15:50:00|476.84|474.34|477.36|474.86|478.16|475.66|476.58|474.08|801
1740758100000|2025-02-28 15:55:00|477.22|474.72|476.78|474.28|477.22|474.72|475.41|472.91|725
1740758400000|2025-02-28 16:00:00|476.77|474.27|474.55|472.05|477.81|475.31|474.21|471.71|821
1740758700000|2025-02-28 16:05:00|474.54|472.04|472.79|470.29|476.12|473.62|472.79|470.29|802
1740759000000|2025-02-28 16:10:00|472.8|470.3|472.54|470.04|473.72|471.22|472.32|469.82|755
1740759300000|2025-02-28 16:15:00|472.83|470.33|474.01|471.51|474.38|471.88|472.29|469.79|868
1740759600000|2025-02-28 16:20:00|474|471.5|472.89|470.39|475.26|472.76|472.65|470.15|723
1740759900000|2025-02-28 16:25:00|472.9|470.4|471.71|469.21|473.18|470.68|471.57|469.07|690
1740760200000|2025-02-28 16:30:00|471.73|469.23|471.85|469.35|472.53|470.03|470.98|468.48|804
1740760500000|2025-02-28 16:35:00|471.86|469.36|476.27|473.77|476.37|473.87|471.57|469.07|719
1740760800000|2025-02-28 16:40:00|476.28|473.78|474.98|472.48|478.55|476.05|474.86|472.36|808
1740761100000|2025-02-28 16:45:00|474.97|472.47|471.98|469.48|475.37|472.87|471.43|468.93|823
1740761400000|2025-02-28 16:50:00|472|469.5|473.85|471.35|473.97|471.47|471.32|468.82|825
1740761700000|2025-02-28 16:55:00|473.87|471.37|472.64|470.14|474.1|471.6|472.44|469.94|673
1740762000000|2025-02-28 17:00:00|472.62|470.12|471.17|468.67|472.85|470.35|470.56|468.06|734
1740762300000|2025-02-28 17:05:00|471.16|468.66|472.9|470.4|473.02|470.52|470.95|468.45|723
1740762600000|2025-02-28 17:10:00|472.89|470.39|472.58|470.08|473.91|471.41|471.64|469.14|655
1740762900000|2025-02-28 17:15:00|472.4|469.9|473.9|471.4|474.28|471.78|471.54|469.04|820
1740763200000|2025-02-28 17:20:00|473.89|471.39|471.47|468.97|474.1|471.6|471.08|468.58|767
1740763500000|2025-02-28 17:25:00|471.49|468.99|473.91|471.41|474.03|471.53|471.45|468.95|744
1740763800000|2025-02-28 17:30:00|473.9|471.4|472.23|469.73|473.94|471.44|471.77|469.27|657
1740764100000|2025-02-28 17:35:00|472.19|469.69|471.15|468.65|472.62|470.12|470.98|468.48|650
1740764400000|2025-02-28 17:40:00|471.11|468.61|469.21|466.71|471.24|468.74|469.2|466.7|720
1740764700000|2025-02-28 17:45:00|469.2|466.7|470.21|467.71|471.05|468.55|469.2|466.7|595
1740765000000|2025-02-28 17:50:00|469.92|467.42|471.17|468.67|471.31|468.81|469.29|466.79|733
1740765300000|2025-02-28 17:55:00|471.14|468.64|469.43|466.93|471.29|468.79|469.3|466.8|709
1740765600000|2025-02-28 18:00:00|469.41|466.91|470.5|468|472.23|469.73|469.38|466.88|739
1740765900000|2025-02-28 18:05:00|470.51|468.01|471.89|469.39|472.32|469.82|470.5|468|605
1740766200000|2025-02-28 18:10:00|471.9|469.4|472.96|470.46|472.96|470.46|471.16|468.66|551
1740766500000|2025-02-28 18:15:00|473.34|470.84|469.29|466.79|474.01|471.51|469.11|466.61|795
1740766800000|2025-02-28 18:20:00|469.3|466.8|468.61|466.11|470.35|467.85|468.57|466.07|676
1740767100000|2025-02-28 18:25:00|468.63|466.13|472.13|469.63|472.14|469.64|468.57|466.07|784
1740767400000|2025-02-28 18:30:00|472.17|469.67|474.16|471.66|474.63|472.13|471.65|469.15|744
1740767700000|2025-02-28 18:35:00|474.17|471.67|475.64|473.14|476.71|474.21|473.61|471.11|665
1740768000000|2025-02-28 18:40:00|475.66|473.16|475.19|472.69|476.51|474.01|474.32|471.82|514
1740768300000|2025-02-28 18:45:00|474.74|472.24|474.59|472.09|475.84|473.34|474.41|471.91|550
1740768600000|2025-02-28 18:50:00|474.6|472.1|477.45|474.95|478.15|475.65|473.99|471.49|616
1740768900000|2025-02-28 18:55:00|477.61|475.11|474.88|472.38|477.61|475.11|474.53|472.03|765
1740769200000|2025-02-28 19:00:00|474.89|472.39|473.97|471.47|475.65|473.15|473.8|471.3|790
1740769500000|2025-02-28 19:05:00|473.96|471.46|473.6|471.1|474.82|472.32|473.26|470.76|781
1740769800000|2025-02-28 19:10:00|473.53|471.03|474.09|471.59|474.27|471.77|473.19|470.69|719
1740770100000|2025-02-28 19:15:00|474.08|471.58|476.09|473.59|476.16|473.66|473.83|471.33|814
1740770400000|2025-02-28 19:20:00|476.08|473.58|474.82|472.32|476.12|473.62|474.38|471.88|704
1740770700000|2025-02-28 19:25:00|474.83|472.33|475.82|473.32|476.18|473.68|474.72|472.22|668
1740771000000|2025-02-28 19:30:00|475.83|473.33|476.2|473.7|476.98|474.48|475.55|473.05|738
1740771300000|2025-02-28 19:35:00|476.17|473.67|476.18|473.68|476.51|474.01|475.37|472.87|713
1740771600000|2025-02-28 19:40:00|476.2|473.7|476.64|474.14|477.09|474.59|475.39|472.89|651
1740771900000|2025-02-28 19:45:00|476.63|474.13|475.31|472.81|476.74|474.24|475.19|472.69|736
1740772200000|2025-02-28 19:50:00|475.23|472.73|474.14|471.64|475.28|472.78|473.93|471.43|675
1740772500000|2025-02-28 19:55:00|474.13|471.63|474.72|472.22|474.88|472.38|473.48|470.98|708
1740772800000|2025-02-28 20:00:00|474.71|472.21|475.34|472.84|475.55|473.05|473.19|470.69|699
1740773100000|2025-02-28 20:05:00|475.36|472.86|475.96|473.46|476.02|473.52|475.02|472.52|636
1740773400000|2025-02-28 20:10:00|475.97|473.47|473.88|471.38|476.18|473.68|473.64|471.14|645
1740773700000|2025-02-28 20:15:00|473.82|471.32|471.39|468.89|473.9|471.4|471.18|468.68|664
1740774000000|2025-02-28 20:20:00|471.26|468.76|471.15|468.65|472.18|469.68|470.07|467.57|658
1740774300000|2025-02-28 20:25:00|471.14|468.64|472.47|469.97|472.81|470.31|471.02|468.52|572
1740774600000|2025-02-28 20:30:00|472.17|469.67|471.81|469.31|472.66|470.16|471.32|468.82|551
1740774900000|2025-02-28 20:35:00|471.72|469.22|472.53|470.03|473.36|470.86|471.69|469.19|597
1740775200000|2025-02-28 20:40:00|472.88|470.38|472.65|470.15|473.2|470.7|471.99|469.49|579
1740775500000|2025-02-28 20:45:00|472.64|470.14|471.91|469.41|472.64|470.14|471.33|468.83|767
1740775800000|2025-02-28 20:50:00|471.77|469.27|473.51|471.01|473.66|471.16|471.41|468.91|777
1740776100000|2025-02-28 20:55:00|473.52|471.02|472.55|470.05|474.11|471.61|472.44|469.94|498
1740776400000|2025-02-28 21:00:00|472.56|470.06|473.09|470.59|473.48|470.98|471.84|469.34|670
1740776700000|2025-02-28 21:05:00|473.1|470.6|474.9|472.4|474.98|472.48|472.83|470.33|545
1740777000000|2025-02-28 21:10:00|474.91|472.41|475.62|473.12|476.6|474.1|474.91|472.41|563
1740777300000|2025-02-28 21:15:00|475.59|473.09|475.77|473.27|476.54|474.04|475.51|473.01|527
1740777600000|2025-02-28 21:20:00|475.76|473.26|474.61|472.11|475.93|473.43|474.37|471.87|440
1740777900000|2025-02-28 21:25:00|474.59|472.09|474.22|471.72|474.59|472.09|473.59|471.09|347
1740778200000|2025-02-28 21:30:00|474.28|471.78|473.7|471.2|474.36|471.86|472.76|470.26|400
1740778500000|2025-02-28 21:35:00|473.5|471|473.27|470.77|473.95|471.45|472.62|470.12|379
1740778800000|2025-02-28 21:40:00|473.25|470.75|474.2|471.7|474.39|471.89|473.08|470.58|355
1740779100000|2025-02-28 21:45:00|473.98|471.48|474.46|471.96|476.14|473.64|473.98|471.48|466
1740779400000|2025-02-28 21:50:00|474.48|471.98|473.66|471.16|475.1|472.6|473.27|470.77|402
1740779700000|2025-02-28 21:55:00|473.68|471.18|474.01|471.51|474.4|471.9|473.68|471.18|266
1740816000000|2025-03-01 08:00:00|464.59|462.09|465.36|462.86|465.96|463.46|464.46|461.96|526
1740816300000|2025-03-01 08:05:00|465.35|462.85|466.38|463.88|466.41|463.91|465.33|462.83|325
1740816600000|2025-03-01 08:10:00|466.37|463.87|466.6|464.1|466.6|464.1|465.99|463.49|274
1740816900000|2025-03-01 08:15:00|466.59|464.09|467.7|465.2|467.73|465.23|466.57|464.07|292
1740817200000|2025-03-01 08:20:00|467.62|465.12|468.2|465.7|468.35|465.85|467.05|464.55|435
1740817500000|2025-03-01 08:25:00|468.22|465.72|467.99|465.49|468.34|465.84|467.39|464.89|349
1740817800000|2025-03-01 08:30:00|468|465.5|467.43|464.93|468.55|466.05|467.32|464.82|318
1740818100000|2025-03-01 08:35:00|467.46|464.96|467.59|465.09|467.88|465.38|466.99|464.49|332
1740818400000|2025-03-01 08:40:00|467.58|465.08|466.04|463.54|467.58|465.08|465.87|463.37|407
1740818700000|2025-03-01 08:45:00|466.03|463.53|466.22|463.72|466.47|463.97|465.05|462.55|474
1740819000000|2025-03-01 08:50:00|466.21|463.71|467.28|464.78|467.44|464.94|466.21|463.71|270
1740819300000|2025-03-01 08:55:00|467.46|464.96|467.62|465.12|468.01|465.51|467.26|464.76|269
1740819600000|2025-03-01 09:00:00|467.61|465.11|467.58|465.08|468.51|466.01|466.82|464.32|442
1740819900000|2025-03-01 09:05:00|467.57|465.07|468.5|466|468.59|466.09|467.4|464.9|389
1740820200000|2025-03-01 09:10:00|468.49|465.99|468.9|466.4|469.95|467.45|468.43|465.93|333
1740820500000|2025-03-01 09:15:00|468.89|466.39|470.99|468.49|470.99|468.49|468.69|466.19|475
1740820800000|2025-03-01 09:20:00|470.98|468.48|469.16|466.66|471.43|468.93|468.89|466.39|416
1740821100000|2025-03-01 09:25:00|469.23|466.73|468.77|466.27|469.46|466.96|468.43|465.93|382
1740821400000|2025-03-01 09:30:00|468.54|466.04|467.64|465.14|468.69|466.19|467.59|465.09|423
1740821700000|2025-03-01 09:35:00|467.76|465.26|467.42|464.92|468.16|465.66|467.32|464.82|425
1740822000000|2025-03-01 09:40:00|467.41|464.91|465.59|463.09|467.41|464.91|465.31|462.81|427
1740822300000|2025-03-01 09:45:00|465.6|463.1|465.18|462.68|465.6|463.1|464.63|462.13|541
1740822600000|2025-03-01 09:50:00|465.06|462.56|466.02|463.52|466.11|463.61|465.05|462.55|458
1740822900000|2025-03-01 09:55:00|466.01|463.51|466.08|463.58|466.11|463.61|465.31|462.81|388
1740823200000|2025-03-01 10:00:00|465.9|463.4|464.17|461.67|466.49|463.99|464.05|461.55|507
1740823500000|2025-03-01 10:05:00|464.06|461.56|463.78|461.28|464.24|461.74|463.08|460.58|541
1740823800000|2025-03-01 10:10:00|463.79|461.29|464.99|462.49|465.09|462.59|463.62|461.12|492
1740824100000|2025-03-01 10:15:00|464.98|462.48|462.72|460.22|465.19|462.69|462.57|460.07|511
1740824400000|2025-03-01 10:20:00|462.94|460.44|461.69|459.19|463.04|460.54|461.02|458.52|550
1740824700000|2025-03-01 10:25:00|461.7|459.2|463.56|461.06|463.79|461.29|461.59|459.09|467
1740825000000|2025-03-01 10:30:00|463.55|461.05|462.95|460.45|463.84|461.34|462.3|459.8|594
1740825300000|2025-03-01 10:35:00|462.94|460.44|462.45|459.95|463.66|461.16|462.37|459.87|434
1740825600000|2025-03-01 10:40:00|462.48|459.98|462.6|460.1|462.63|460.13|461.24|458.74|440
1740825900000|2025-03-01 10:45:00|462.61|460.11|462.09|459.59|462.92|460.42|461.64|459.14|486
1740826200000|2025-03-01 10:50:00|462.02|459.52|461.23|458.73|462.07|459.57|461.23|458.73|527
1740826500000|2025-03-01 10:55:00|461.22|458.72|461.67|459.17|461.81|459.31|460.97|458.47|412
1740826800000|2025-03-01 11:00:00|461.66|459.16|460.74|458.24|462.39|459.89|460.52|458.02|525
1740827100000|2025-03-01 11:05:00|460.6|458.1|460.18|457.68|461.46|458.96|459.99|457.49|525
1740827400000|2025-03-01 11:10:00|460.17|457.67|459.36|456.86|460.73|458.23|458.9|456.4|688
1740827700000|2025-03-01 11:15:00|459.37|456.87|458.53|456.03|460.03|457.53|458.34|455.84|574
1740828000000|2025-03-01 11:20:00|458.52|456.02|460.73|458.23|460.87|458.37|458.47|455.97|505
1740828300000|2025-03-01 11:25:00|460.7|458.2|461.24|458.74|461.97|459.47|460.7|458.2|512
1740828600000|2025-03-01 11:30:00|461.23|458.73|460.28|457.78|461.88|459.38|460.28|457.78|596
1740828900000|2025-03-01 11:35:00|460.27|457.77|460.91|458.41|461.1|458.6|460.14|457.64|508
1740829200000|2025-03-01 11:40:00|460.86|458.36|461.3|458.8|461.73|459.23|460.78|458.28|393
1740829500000|2025-03-01 11:45:00|461.29|458.79|460.82|458.32|461.8|459.3|460.56|458.06|366
1740829800000|2025-03-01 11:50:00|460.81|458.31|460.72|458.22|461.59|459.09|460.48|457.98|456
1740830100000|2025-03-01 11:55:00|460.73|458.23|461.27|458.77|462|459.5|460.19|457.69|373
1740830400000|2025-03-01 12:00:00|461.32|458.82|460.6|458.1|461.75|459.25|459.8|457.3|455
1740830700000|2025-03-01 12:05:00|460.58|458.08|460.04|457.54|460.79|458.29|459.56|457.06|467
1740831000000|2025-03-01 12:10:00|460.05|457.55|458.92|456.42|460.12|457.62|458.79|456.29|447
1740831300000|2025-03-01 12:15:00|458.88|456.38|461.08|458.58|461.56|459.06|458.41|455.91|520
1740831600000|2025-03-01 12:20:00|461.09|458.59|461.02|458.52|461.34|458.84|460.66|458.16|409
1740831900000|2025-03-01 12:25:00|461.01|458.51|459.45|456.95|461.01|458.51|459.18|456.68|397
1740832200000|2025-03-01 12:30:00|459.46|456.96|460.73|458.23|460.73|458.23|459.1|456.6|478
1740832500000|2025-03-01 12:35:00|460.8|458.3|460.09|457.59|461.03|458.53|459.64|457.14|464
1740832800000|2025-03-01 12:40:00|460.1|457.6|460.26|457.76|460.77|458.27|459.93|457.43|421
1740833100000|2025-03-01 12:45:00|460.25|457.75|460.78|458.28|461.45|458.95|460.19|457.69|431
1740833400000|2025-03-01 12:50:00|460.79|458.29|461.51|459.01|462.16|459.66|460.64|458.14|403
1740833700000|2025-03-01 12:55:00|461.5|459|461.09|458.59|462.2|459.7|460.88|458.38|338
1740834000000|2025-03-01 13:00:00|461.06|458.56|462.16|459.66|462.22|459.72|460.78|458.28|460
1740834300000|2025-03-01 13:05:00|462.15|459.65|460.69|458.19|462.15|459.65|460.6|458.1|433
1740834600000|2025-03-01 13:10:00|460.66|458.16|459.71|457.21|461.03|458.53|459.42|456.92|390
1740834900000|2025-03-01 13:15:00|459.73|457.23|458.31|455.81|459.76|457.26|456.94|454.44|531
1740835200000|2025-03-01 13:20:00|457.87|455.37|458.91|456.41|458.93|456.43|457.36|454.86|535
1740835500000|2025-03-01 13:25:00|458.9|456.4|458.97|456.47|459.23|456.73|457.5|455|673
1740835800000|2025-03-01 13:30:00|458.96|456.46|458.44|455.94|458.96|456.46|456.83|454.33|596
1740836100000|2025-03-01 13:35:00|458.43|455.93|458.07|455.57|459.31|456.81|458.07|455.57|599
1740836400000|2025-03-01 13:40:00|458.08|455.58|457.19|454.69|458.47|455.97|456.8|454.3|512
1740836700000|2025-03-01 13:45:00|457.11|454.61|455.78|453.28|458.31|455.81|455.41|452.91|569
1740837000000|2025-03-01 13:50:00|455.76|453.26|457.24|454.74|458.34|455.84|455.74|453.24|457
1740837300000|2025-03-01 13:55:00|457.25|454.75|458.85|456.35|458.87|456.37|456.57|454.07|451
1740837600000|2025-03-01 14:00:00|458.84|456.34|458.95|456.45|459.1|456.6|457.54|455.04|491
1740837900000|2025-03-01 14:05:00|458.94|456.44|458.69|456.19|459.43|456.93|458.36|455.86|432
1740838200000|2025-03-01 14:10:00|458.66|456.16|459.59|457.09|460.66|458.16|458.37|455.87|467
1740838500000|2025-03-01 14:15:00|459.58|457.08|458.94|456.44|460.67|458.17|458.84|456.34|529
1740838800000|2025-03-01 14:20:00|458.96|456.46|460.08|457.58|460.69|458.19|458.76|456.26|472
1740839100000|2025-03-01 14:25:00|460.07|457.57|458.93|456.43|460.07|457.57|458.93|456.43|466
1740839400000|2025-03-01 14:30:00|458.94|456.44|458.36|455.86|459.87|457.37|457.94|455.44|491
1740839700000|2025-03-01 14:35:00|458.37|455.87|459.56|457.06|459.71|457.21|457.98|455.48|480
1740840000000|2025-03-01 14:40:00|459.55|457.05|460.19|457.69|460.79|458.29|459.2|456.7|438
1740840300000|2025-03-01 14:45:00|460.2|457.7|460.3|457.8|460.98|458.48|459.68|457.18|525
1740840600000|2025-03-01 14:50:00|460.29|457.79|459.93|457.43|460.32|457.82|459.67|457.17|477
1740840900000|2025-03-01 14:55:00|459.89|457.39|459.28|456.78|460.33|457.83|459.17|456.67|452
1740841200000|2025-03-01 15:00:00|459.29|456.79|458.68|456.18|459.48|456.98|457.92|455.42|514
1740841500000|2025-03-01 15:05:00|458.67|456.17|461.3|458.8|461.38|458.88|458.04|455.54|466
1740841800000|2025-03-01 15:10:00|461.31|458.81|459.7|457.2|461.4|458.9|459.66|457.16|471
1740842100000|2025-03-01 15:15:00|459.69|457.19|459.18|456.68|460.37|457.87|458.91|456.41|537
1740842400000|2025-03-01 15:20:00|459.21|456.71|458.64|456.14|459.59|457.09|457.44|454.94|514
1740842700000|2025-03-01 15:25:00|458.6|456.1|460.21|457.71|460.31|457.81|458.07|455.57|427
1740843000000|2025-03-01 15:30:00|460.22|457.72|459.32|456.82|460.83|458.33|459.05|456.55|584
1740843300000|2025-03-01 15:35:00|459.31|456.81|460.66|458.16|461.32|458.82|459.22|456.72|405
1740843600000|2025-03-01 15:40:00|460.7|458.2|459.56|457.06|460.7|458.2|459.44|456.94|457
1740843900000|2025-03-01 15:45:00|459.55|457.05|460.5|458|460.66|458.16|459.36|456.86|504
1740844200000|2025-03-01 15:50:00|460.49|457.99|459.66|457.16|460.86|458.36|459.53|457.03|497
1740844500000|2025-03-01 15:55:00|459.9|457.4|460.29|457.79|461.09|458.59|459.66|457.16|440
1740844800000|2025-03-01 16:00:00|460.28|457.78|459.9|457.4|461.03|458.53|459.25|456.75|542
1740845100000|2025-03-01 16:05:00|459.91|457.41|460.89|458.39|461.02|458.52|458.98|456.48|547
1740845400000|2025-03-01 16:10:00|460.91|458.41|462.31|459.81|462.51|460.01|460.91|458.41|446
1740845700000|2025-03-01 16:15:00|462.3|459.8|461.85|459.35|463.41|460.91|461.85|459.35|542
1740846000000|2025-03-01 16:20:00|461.88|459.38|461.67|459.17|462.42|459.92|461.39|458.89|483
1740846300000|2025-03-01 16:25:00|461.66|459.16|461.81|459.31|462.12|459.62|461.04|458.54|425
1740846600000|2025-03-01 16:30:00|461.83|459.33|460.5|458|461.86|459.36|459.92|457.42|583
1740846900000|2025-03-01 16:35:00|460.51|458.01|461.54|459.04|461.98|459.48|459.58|457.08|583
1740847200000|2025-03-01 16:40:00|461.53|459.03|461.14|458.64|462.89|460.39|461.13|458.63|570
1740847500000|2025-03-01 16:45:00|461.12|458.62|460.99|458.49|461.39|458.89|459.97|457.47|469
1740847800000|2025-03-01 16:50:00|460.98|458.48|461.38|458.88|461.52|459.02|460.04|457.54|468
1740848100000|2025-03-01 16:55:00|461.37|458.87|463.25|460.75|463.39|460.89|461.07|458.57|453
1740848400000|2025-03-01 17:00:00|463.23|460.73|461.02|458.52|463.25|460.75|461.02|458.52|517
1740848700000|2025-03-01 17:05:00|461.01|458.51|461.36|458.86|462.06|459.56|460.57|458.07|420
1740849000000|2025-03-01 17:10:00|461.35|458.85|461.32|458.82|462.42|459.92|461.03|458.53|422
1740849300000|2025-03-01 17:15:00|461.34|458.84|461.6|459.1|461.78|459.28|460.66|458.16|433
1740849600000|2025-03-01 17:20:00|461.59|459.09|462.56|460.06|462.99|460.49|461.19|458.69|464
1740849900000|2025-03-01 17:25:00|462.17|459.67|461.28|458.78|463.05|460.55|461.2|458.7|487
1740850200000|2025-03-01 17:30:00|461.27|458.77|460.94|458.44|461.48|458.98|460.63|458.13|539
1740850500000|2025-03-01 17:35:00|460.32|457.82|462.26|459.76|462.6|460.1|460.3|457.8|482
1740850800000|2025-03-01 17:40:00|462.25|459.75|462.32|459.82|462.84|460.34|461.94|459.44|399
1740851100000|2025-03-01 17:45:00|462.31|459.81|462.74|460.24|462.84|460.34|461.93|459.43|367
1740851400000|2025-03-01 17:50:00|462.73|460.23|462.05|459.55|462.82|460.32|461.84|459.34|334
1740851700000|2025-03-01 17:55:00|461.84|459.34|461.29|458.79|462.06|459.56|461.15|458.65|421
1740852000000|2025-03-01 18:00:00|461.28|458.78|462.34|459.84|462.67|460.17|460.69|458.19|471
1740852300000|2025-03-01 18:05:00|462.33|459.83|461.52|459.02|462.33|459.83|460.27|457.77|519
1740852600000|2025-03-01 18:10:00|461.51|459.01|462.21|459.71|462.54|460.04|461.5|459|395
1740852900000|2025-03-01 18:15:00|462.2|459.7|463.18|460.68|464.06|461.56|461.83|459.33|425
1740853200000|2025-03-01 18:20:00|463.17|460.67|463|460.5|463.89|461.39|462.79|460.29|341
1740853500000|2025-03-01 18:25:00|462.99|460.49|463.62|461.12|463.93|461.43|462.87|460.37|367
1740853800000|2025-03-01 18:30:00|463.61|461.11|465.74|463.24|465.85|463.35|463.41|460.91|426
1740854100000|2025-03-01 18:35:00|465.75|463.25|465.54|463.04|465.85|463.35|465.03|462.53|365
1740854400000|2025-03-01 18:40:00|465.5|463|466.32|463.82|466.32|463.82|465.34|462.84|322
1740854700000|2025-03-01 18:45:00|466.29|463.79|464.9|462.4|466.57|464.07|464.73|462.23|382
1740855000000|2025-03-01 18:50:00|464.89|462.39|464.7|462.2|465|462.5|464.42|461.92|301
1740855300000|2025-03-01 18:55:00|464.69|462.19|464.29|461.79|464.82|462.32|464.18|461.68|259
1740855600000|2025-03-01 19:00:00|464.21|461.71|464.72|462.22|464.76|462.26|463.7|461.2|376
1740855900000|2025-03-01 19:05:00|464.79|462.29|465.2|462.7|465.22|462.72|464.35|461.85|299
1740856200000|2025-03-01 19:10:00|465.19|462.69|465.14|462.64|465.42|462.92|464.71|462.21|314
1740856500000|2025-03-01 19:15:00|465.13|462.63|465.57|463.07|465.97|463.47|465.01|462.51|286
1740856800000|2025-03-01 19:20:00|465.33|462.83|465.58|463.08|466.02|463.52|465.07|462.57|309
1740857100000|2025-03-01 19:25:00|465.59|463.09|466.38|463.88|466.72|464.22|464.82|462.32|311
1740857400000|2025-03-01 19:30:00|466.34|463.84|468|465.5|468.36|465.86|466.27|463.77|458
1740857700000|2025-03-01 19:35:00|467.92|465.42|466.63|464.13|468.31|465.81|466.51|464.01|461
1740858000000|2025-03-01 19:40:00|466.62|464.12|467.05|464.55|467.36|464.86|466.42|463.92|384
1740858300000|2025-03-01 19:45:00|467.06|464.56|467.98|465.48|468.28|465.78|466.52|464.02|406
1740858600000|2025-03-01 19:50:00|467.88|465.38|467.65|465.15|467.97|465.47|467.05|464.55|363
1740858900000|2025-03-01 19:55:00|467.55|465.05|467.15|464.65|467.74|465.24|466.97|464.47|315
1740859200000|2025-03-01 20:00:00|467.14|464.64|466.95|464.45|467.9|465.4|466.56|464.06|502
1740859500000|2025-03-01 20:05:00|466.97|464.47|466.31|463.81|467.34|464.84|466.14|463.64|479
1740859800000|2025-03-01 20:10:00|466.3|463.8|466.1|463.6|467.33|464.83|465.78|463.28|335
1740860100000|2025-03-01 20:15:00|466.12|463.62|466.3|463.8|466.68|464.18|465.27|462.77|372
1740860400000|2025-03-01 20:20:00|466.45|463.95|466.37|463.87|467.49|464.99|465.84|463.34|281
1740860700000|2025-03-01 20:25:00|466.35|463.85|466.94|464.44|467.31|464.81|466.27|463.77|282
1740861000000|2025-03-01 20:30:00|466.91|464.41|465.85|463.35|466.91|464.41|465.39|462.89|357
1740861300000|2025-03-01 20:35:00|465.86|463.36|465.73|463.23|466.13|463.63|465.49|462.99|371
1740861600000|2025-03-01 20:40:00|465.72|463.22|465.8|463.3|466.03|463.53|465.46|462.96|326
1740861900000|2025-03-01 20:45:00|465.7|463.2|466.63|464.13|466.98|464.48|465.35|462.85|342
1740862200000|2025-03-01 20:50:00|466.81|464.31|467.31|464.81|467.66|465.16|466.08|463.58|367
1740862500000|2025-03-01 20:55:00|467.3|464.8|467.54|465.04|467.57|465.07|466.64|464.14|277
1740862800000|2025-03-01 21:00:00|467.46|464.96|466.82|464.32|467.61|465.11|466.23|463.73|423
1740863100000|2025-03-01 21:05:00|466.83|464.33|467.53|465.03|467.81|465.31|466.55|464.05|417
1740863400000|2025-03-01 21:10:00|467.77|465.27|467.66|465.16|469.09|466.59|467.41|464.91|460
1740863700000|2025-03-01 21:15:00|467.7|465.2|468.13|465.63|468.13|465.63|466.52|464.02|495
1740864000000|2025-03-01 21:20:00|468.01|465.51|468.6|466.1|468.64|466.14|466.56|464.06|400
1740864300000|2025-03-01 21:25:00|468.64|466.14|469.17|466.67|469.29|466.79|468.11|465.61|350
1740864600000|2025-03-01 21:30:00|469.23|466.73|470.05|467.55|470.05|467.55|468.82|466.32|541
1740864900000|2025-03-01 21:35:00|470.04|467.54|469.56|467.06|470.74|468.24|469.41|466.91|351
1740865200000|2025-03-01 21:40:00|469.59|467.09|469.47|466.97|470.47|467.97|469.22|466.72|398
1740865500000|2025-03-01 21:45:00|469.46|466.96|471.69|469.19|471.72|469.22|469.22|466.72|417
1740865800000|2025-03-01 21:50:00|471.77|469.27|472.18|469.68|472.54|470.04|471.15|468.65|494
1740866100000|2025-03-01 21:55:00|472.19|469.69|473.32|470.82|473.94|471.44|471.88|469.38|543
1740866400000|2025-03-01 22:00:00|473.24|470.74|474.26|471.76|474.37|471.87|472.1|469.6|659
1740866700000|2025-03-01 22:05:00|474.18|471.68|475.2|472.7|475.74|473.24|473.44|470.94|492
1740867000000|2025-03-01 22:10:00|475.21|472.71|474.5|472|475.52|473.02|474.03|471.53|533
1740867300000|2025-03-01 22:15:00|474.52|472.02|470.68|468.18|474.54|472.04|470.63|468.13|729
1740867600000|2025-03-01 22:20:00|470.86|468.36|470.04|467.54|470.93|468.43|469.75|467.25|633
1740867900000|2025-03-01 22:25:00|470.05|467.55|470.43|467.93|470.74|468.24|468.52|466.02|544
1740868200000|2025-03-01 22:30:00|470.44|467.94|469.59|467.09|470.77|468.27|469.36|466.86|358
1740868500000|2025-03-01 22:35:00|469.6|467.1|471.1|468.6|471.12|468.62|469.6|467.1|469
1740868800000|2025-03-01 22:40:00|471.16|468.66|470.67|468.17|471.18|468.68|469.83|467.33|279
1740869100000|2025-03-01 22:45:00|470.68|468.18|470.46|467.96|470.78|468.28|470.04|467.54|190
1740869400000|2025-03-01 22:50:00|470.45|467.95|470.38|467.88|470.55|468.05|469.83|467.33|163
1740869700000|2025-03-01 22:55:00|470.37|467.87|470.04|467.54|471.88|469.38|469.85|467.35|308
1740870000000|2025-03-01 23:00:00|470.05|467.55|469.58|467.08|470.68|468.18|469.17|466.67|533
1740870300000|2025-03-01 23:05:00|469.57|467.07|467.68|465.18|469.57|467.07|466.82|464.32|568
1740870600000|2025-03-01 23:10:00|467.69|465.19|467.67|465.17|468.38|465.88|467.44|464.94|289
1740870900000|2025-03-01 23:15:00|467.66|465.16|467.19|464.69|467.66|465.16|466.26|463.76|351
1740871200000|2025-03-01 23:20:00|467.18|464.68|467.06|464.56|467.7|465.2|466.93|464.43|297
1740871500000|2025-03-01 23:25:00|467.07|464.57|468.09|465.59|468.43|465.93|466.82|464.32|295
1740871800000|2025-03-01 23:30:00|468.08|465.58|469.72|467.22|469.83|467.33|468.08|465.58|435
1740872100000|2025-03-01 23:35:00|469.71|467.21|468.32|465.82|470.05|467.55|468.05|465.55|481
1740872400000|2025-03-01 23:40:00|468.3|465.8|467.96|465.46|468.37|465.87|467.65|465.15|378
1740872700000|2025-03-01 23:45:00|467.97|465.47|468.64|466.14|468.9|466.4|467.87|465.37|428
1740873000000|2025-03-01 23:50:00|468.63|466.13|468.88|466.38|469.38|466.88|468.47|465.97|432
1740873300000|2025-03-01 23:55:00|468.87|466.37|469.02|466.52|469.45|466.95|468.75|466.25|327
1740873600000|2025-03-02 00:00:00|469.01|466.51|468.08|465.58|469.14|466.64|467.02|464.52|374
1740873900000|2025-03-02 00:05:00|468.09|465.59|467.51|465.01|468.3|465.8|466.83|464.33|425
1740874200000|2025-03-02 00:10:00|467.52|465.02|467.37|464.87|467.89|465.39|466.83|464.33|285
1740874500000|2025-03-02 00:15:00|467.21|464.71|467.66|465.16|467.76|465.26|466.63|464.13|393
1740874800000|2025-03-02 00:20:00|467.65|465.15|467|464.5|467.65|465.15|466.64|464.14|331
1740875100000|2025-03-02 00:25:00|466.99|464.49|467.76|465.26|467.84|465.34|466.36|463.86|392
1740875400000|2025-03-02 00:30:00|467.8|465.3|469.27|466.77|469.94|467.44|467.61|465.11|516
1740875700000|2025-03-02 00:35:00|469.3|466.8|471.24|468.74|471.7|469.2|469.17|466.67|456
1740876000000|2025-03-02 00:40:00|471.08|468.58|471.79|469.29|472.08|469.58|470.81|468.31|472
1740876300000|2025-03-02 00:45:00|471.64|469.14|470.87|468.37|472.14|469.64|470.3|467.8|494
1740876600000|2025-03-02 00:50:00|471.03|468.53|470.8|468.3|471.46|468.96|470.55|468.05|362
1740876900000|2025-03-02 00:55:00|470.83|468.33|470.67|468.17|470.87|468.37|469.8|467.3|280
1740877200000|2025-03-02 01:00:00|470.68|468.18|471.8|469.3|472.24|469.74|470.17|467.67|461
1740877500000|2025-03-02 01:05:00|471.78|469.28|472.66|470.16|472.78|470.28|471.69|469.19|340
1740877800000|2025-03-02 01:10:00|472.67|470.17|472.71|470.21|472.86|470.36|471.93|469.43|307
1740878100000|2025-03-02 01:15:00|472.7|470.2|472.22|469.72|472.88|470.38|471.94|469.44|411
1740878400000|2025-03-02 01:20:00|472.37|469.87|471.63|469.13|472.37|469.87|470.99|468.49|416
1740878700000|2025-03-02 01:25:00|471.65|469.15|471.46|468.96|472|469.5|471.35|468.85|359
1740879000000|2025-03-02 01:30:00|471.47|468.97|470.32|467.82|471.47|468.97|469.49|466.99|497
1740879300000|2025-03-02 01:35:00|470.04|467.54|470.54|468.04|470.88|468.38|469.72|467.22|515
1740879600000|2025-03-02 01:40:00|470.55|468.05|469.71|467.21|470.93|468.43|469.38|466.88|455
1740879900000|2025-03-02 01:45:00|469.7|467.2|470.43|467.93|470.7|468.2|469.03|466.53|614
1740880200000|2025-03-02 01:50:00|470.44|467.94|471.15|468.65|471.82|469.32|470.42|467.92|475
1740880500000|2025-03-02 01:55:00|471.16|468.66|471.5|469|471.51|469.01|470.62|468.12|415
1740880800000|2025-03-02 02:00:00|471.52|469.02|473.13|470.63|473.54|471.04|470.91|468.41|554
1740881100000|2025-03-02 02:05:00|473.15|470.65|473.02|470.52|473.76|471.26|472.75|470.25|410
1740881400000|2025-03-02 02:10:00|473.05|470.55|472.52|470.02|473.25|470.75|471.99|469.49|374
1740881700000|2025-03-02 02:15:00|472.51|470.01|472.65|470.15|472.87|470.37|470.96|468.46|425
1740882000000|2025-03-02 02:20:00|472.71|470.21|472.16|469.66|473.29|470.79|472.16|469.66|447
1740882300000|2025-03-02 02:25:00|472.15|469.65|471.12|468.62|472.3|469.8|470.68|468.18|497
1740882600000|2025-03-02 02:30:00|471.07|468.57|470.01|467.51|471.12|468.62|469.52|467.02|665
1740882900000|2025-03-02 02:35:00|470.03|467.53|470.49|467.99|471.23|468.73|469.82|467.32|650
1740883200000|2025-03-02 02:40:00|470.42|467.92|470.5|468|470.74|468.24|470.11|467.61|442
1740883500000|2025-03-02 02:45:00|470.51|468.01|469.94|467.44|471.57|469.07|469.77|467.27|525
1740883800000|2025-03-02 02:50:00|469.97|467.47|470.17|467.67|470.6|468.1|469.14|466.64|598
1740884100000|2025-03-02 02:55:00|470.16|467.66|471.02|468.52|471.03|468.53|469.53|467.03|421
1740884400000|2025-03-02 03:00:00|471.03|468.53|472.21|469.71|472.38|469.88|471.03|468.53|440
1740884700000|2025-03-02 03:05:00|472.09|469.59|472.05|469.55|472.66|470.16|471.59|469.09|438
1740885000000|2025-03-02 03:10:00|472.06|469.56|472.44|469.94|472.85|470.35|471.93|469.43|389
1740885300000|2025-03-02 03:15:00|472.43|469.93|471.52|469.02|472.97|470.47|471.37|468.87|432
1740885600000|2025-03-02 03:20:00|471.53|469.03|470.91|468.41|471.78|469.28|470.75|468.25|291
1740885900000|2025-03-02 03:25:00|470.9|468.4|471.63|469.13|471.73|469.23|470.78|468.28|299
1740886200000|2025-03-02 03:30:00|471.96|469.46|471.14|468.64|472.2|469.7|470.89|468.39|352
1740886500000|2025-03-02 03:35:00|471.13|468.63|471.84|469.34|471.91|469.41|470.69|468.19|393
1740886800000|2025-03-02 03:40:00|471.92|469.42|472.15|469.65|472.6|470.1|471.62|469.12|298
1740887100000|2025-03-02 03:45:00|472.14|469.64|472.69|470.19|473.32|470.82|471.83|469.33|470
1740887400000|2025-03-02 03:50:00|472.68|470.18|471.71|469.21|472.73|470.23|471.52|469.02|427
1740887700000|2025-03-02 03:55:00|471.85|469.35|471.07|468.57|472|469.5|471.01|468.51|345
1740888000000|2025-03-02 04:00:00|471.06|468.56|471.22|468.72|471.42|468.92|470.62|468.12|509
1740888300000|2025-03-02 04:05:00|471.21|468.71|471.19|468.69|471.48|468.98|470.84|468.34|370
1740888600000|2025-03-02 04:10:00|471.2|468.7|471.76|469.26|471.83|469.33|471|468.5|406
1740888900000|2025-03-02 04:15:00|471.75|469.25|471.78|469.28|471.98|469.48|471.14|468.64|342
1740889200000|2025-03-02 04:20:00|471.77|469.27|471.63|469.13|471.96|469.46|471.18|468.68|350
1740889500000|2025-03-02 04:25:00|471.62|469.12|472.24|469.74|472.8|470.3|471.6|469.1|314
1740889800000|2025-03-02 04:30:00|472.26|469.76|471.71|469.21|472.62|470.12|471.53|469.03|364
1740890100000|2025-03-02 04:35:00|471.72|469.22|471.17|468.67|471.98|469.48|470.78|468.28|358
1740890400000|2025-03-02 04:40:00|471.27|468.77|471.44|468.94|471.87|469.37|471.2|468.7|317
1740890700000|2025-03-02 04:45:00|471.47|468.97|471.15|468.65|471.96|469.46|471.01|468.51|274
1740891000000|2025-03-02 04:50:00|471.14|468.64|470.48|467.98|471.37|468.87|470.35|467.85|364
1740891300000|2025-03-02 04:55:00|470.49|467.99|469.96|467.46|470.66|468.16|469.07|466.57|238
1740891600000|2025-03-02 05:00:00|470.2|467.7|468.88|466.38|470.42|467.92|468.63|466.13|282
1740891900000|2025-03-02 05:05:00|468.9|466.4|469.47|466.97|469.52|467.02|468.86|466.36|266
1740892200000|2025-03-02 05:10:00|469.41|466.91|470.17|467.67|470.31|467.81|469.17|466.67|265
1740892500000|2025-03-02 05:15:00|470.16|467.66|469.72|467.22|470.51|468.01|469.47|466.97|242
1740892800000|2025-03-02 05:20:00|469.71|467.21|470.29|467.79|470.29|467.79|469.39|466.89|215
1740893100000|2025-03-02 05:25:00|470.31|467.81|471.02|468.52|471.08|468.58|470.27|467.77|275
1740893400000|2025-03-02 05:30:00|471.01|468.51|471.49|468.99|471.79|469.29|470.94|468.44|281
1740893700000|2025-03-02 05:35:00|471.56|469.06|470.64|468.14|471.79|469.29|470.55|468.05|308
1740894000000|2025-03-02 05:40:00|470.73|468.23|470.11|467.61|470.96|468.46|469.87|467.37|339
1740894300000|2025-03-02 05:45:00|470.18|467.68|469.51|467.01|470.31|467.81|469|466.5|248
1740894600000|2025-03-02 05:50:00|469.53|467.03|469.31|466.81|469.65|467.15|469.29|466.79|231
1740894900000|2025-03-02 05:55:00|469.3|466.8|469.66|467.16|469.77|467.27|468.87|466.37|220
1740895200000|2025-03-02 06:00:00|469.65|467.15|469.81|467.31|470.31|467.81|469.33|466.83|314
1740895500000|2025-03-02 06:05:00|469.79|467.29|469.44|466.94|470.06|467.56|469.26|466.76|424
1740895800000|2025-03-02 06:10:00|469.45|466.95|467.75|465.25|469.45|466.95|467.66|465.16|277
1740896100000|2025-03-02 06:15:00|467.76|465.26|467.66|465.16|468.07|465.57|466.35|463.85|508
1740896400000|2025-03-02 06:20:00|467.68|465.18|468.68|466.18|468.94|466.44|467.68|465.18|459
1740896700000|2025-03-02 06:25:00|468.69|466.19|470.41|467.91|470.44|467.94|468.62|466.12|504
1740897000000|2025-03-02 06:30:00|470.17|467.67|469.73|467.23|470.43|467.93|469.71|467.21|553
1740897300000|2025-03-02 06:35:00|469.72|467.22|469.57|467.07|470.42|467.92|469.47|466.97|367
1740897600000|2025-03-02 06:40:00|469.56|467.06|470.49|467.99|470.66|468.16|469.28|466.78|270
1740897900000|2025-03-02 06:45:00|470.48|467.98|470.67|468.17|470.91|468.41|470.13|467.63|461
1740898200000|2025-03-02 06:50:00|470.58|468.08|469.39|466.89|470.81|468.31|469.35|466.85|460
1740898500000|2025-03-02 06:55:00|469.38|466.88|468.98|466.48|469.79|467.29|468.85|466.35|310
1740898800000|2025-03-02 07:00:00|468.97|466.47|468.61|466.11|469.69|467.19|468.44|465.94|363
1740899100000|2025-03-02 07:05:00|468.6|466.1|468.76|466.26|469.2|466.7|468.33|465.83|315
1740899400000|2025-03-02 07:10:00|468.75|466.25|467.92|465.42|468.75|466.25|467.74|465.24|259
1740899700000|2025-03-02 07:15:00|467.93|465.43|467.42|464.92|468.06|465.56|467.34|464.84|192
1740900000000|2025-03-02 07:20:00|467.39|464.89|467.38|464.88|468.01|465.51|467.21|464.71|249
1740900300000|2025-03-02 07:25:00|467.26|464.76|467.66|465.16|467.95|465.45|467.08|464.58|174
1740900600000|2025-03-02 07:30:00|467.72|465.22|467.66|465.16|468.05|465.55|467.42|464.92|183
1740900900000|2025-03-02 07:35:00|467.58|465.08|466.43|463.93|467.65|465.15|466.32|463.82|337
1740901200000|2025-03-02 07:40:00|466.42|463.92|466.75|464.25|467.1|464.6|466.09|463.59|291
1740901500000|2025-03-02 07:45:00|466.76|464.26|466.51|464.01|467.2|464.7|466.26|463.76|325
1740901800000|2025-03-02 07:50:00|466.49|463.99|466.04|463.54|466.61|464.11|465.68|463.18|394
1740902100000|2025-03-02 07:55:00|466.05|463.55|465.76|463.26|466.3|463.8|465.5|463|319
1740902400000|2025-03-02 08:00:00|465.77|463.27|465.57|463.07|465.83|463.33|464.49|461.99|502
1740902700000|2025-03-02 08:05:00|465.56|463.06|463.56|461.06|465.56|463.06|463.35|460.85|582
1740903000000|2025-03-02 08:10:00|463.57|461.07|463.31|460.81|463.78|461.28|462.73|460.23|465
1740903300000|2025-03-02 08:15:00|463.22|460.72|464.06|461.56|464.3|461.8|462.89|460.39|437
1740903600000|2025-03-02 08:20:00|464.07|461.57|464.13|461.63|464.37|461.87|463.63|461.13|434
1740903900000|2025-03-02 08:25:00|464.33|461.83|463.58|461.08|464.64|462.14|463.58|461.08|340
1740904200000|2025-03-02 08:30:00|463.6|461.1|463.68|461.18|464.64|462.14|463.54|461.04|336
1740904500000|2025-03-02 08:35:00|463.67|461.17|464.14|461.64|464.7|462.2|463.08|460.58|400
1740904800000|2025-03-02 08:40:00|464.15|461.65|464.47|461.97|464.67|462.17|464.15|461.65|430
1740905100000|2025-03-02 08:45:00|464.46|461.96|465.27|462.77|465.28|462.78|463.81|461.31|468
1740905400000|2025-03-02 08:50:00|465.31|462.81|465|462.5|465.63|463.13|464.7|462.2|462
1740905700000|2025-03-02 08:55:00|464.99|462.49|464.25|461.75|465.22|462.72|464.04|461.54|425
1740906000000|2025-03-02 09:00:00|464.3|461.8|464.3|461.8|465.26|462.76|464.2|461.7|391
1740906300000|2025-03-02 09:05:00|464.31|461.81|464.64|462.14|465.2|462.7|464.26|461.76|266
1740906600000|2025-03-02 09:10:00|464.66|462.16|464.65|462.15|465.2|462.7|464.54|462.04|363
1740906900000|2025-03-02 09:15:00|464.66|462.16|464.65|462.15|465.41|462.91|464.33|461.83|438
1740907200000|2025-03-02 09:20:00|464.4|461.9|465.01|462.51|465.31|462.81|464.4|461.9|294
1740907500000|2025-03-02 09:25:00|465|462.5|465.33|462.83|465.6|463.1|464.91|462.41|241
1740907800000|2025-03-02 09:30:00|465.34|462.84|468.4|465.9|468.91|466.41|465.34|462.84|590
1740908100000|2025-03-02 09:35:00|468.34|465.84|468.54|466.04|468.89|466.39|468.08|465.58|469
1740908400000|2025-03-02 09:40:00|468.58|466.08|468.76|466.26|468.95|466.45|468.01|465.51|582
1740908700000|2025-03-02 09:45:00|468.75|466.25|467.45|464.95|469.08|466.58|467.44|464.94|538
1740909000000|2025-03-02 09:50:00|467.46|464.96|467.4|464.9|467.96|465.46|466.88|464.38|475
1740909300000|2025-03-02 09:55:00|467.39|464.89|467.03|464.53|467.39|464.89|466.83|464.33|416
1740909600000|2025-03-02 10:00:00|467.04|464.54|467.65|465.15|467.97|465.47|466.21|463.71|421
1740909900000|2025-03-02 10:05:00|467.64|465.14|468.39|465.89|468.55|466.05|467.11|464.61|473
1740910200000|2025-03-02 10:10:00|468.48|465.98|468.06|465.56|468.59|466.09|467.61|465.11|491
1740910500000|2025-03-02 10:15:00|468.12|465.62|467.83|465.33|468.36|465.86|466.96|464.46|474
1740910800000|2025-03-02 10:20:00|467.85|465.35|467.29|464.79|468.11|465.61|467.12|464.62|535
1740911100000|2025-03-02 10:25:00|467.23|464.73|467.81|465.31|468.2|465.7|467.22|464.72|514
1740911400000|2025-03-02 10:30:00|467.78|465.28|469.03|466.53|469.28|466.78|467.61|465.11|670
1740911700000|2025-03-02 10:35:00|469.15|466.65|468.86|466.36|469.27|466.77|468.41|465.91|388
1740912000000|2025-03-02 10:40:00|468.85|466.35|468.21|465.71|468.89|466.39|468.06|465.56|348
1740912300000|2025-03-02 10:45:00|468.2|465.7|468.05|465.55|468.72|466.22|467.82|465.32|362
1740912600000|2025-03-02 10:50:00|468.04|465.54|467.48|464.98|468.06|465.56|467.41|464.91|250
1740912900000|2025-03-02 10:55:00|467.47|464.97|467.92|465.42|468.06|465.56|467.24|464.74|614
1740913200000|2025-03-02 11:00:00|467.91|465.41|466.29|463.79|468.03|465.53|466.13|463.63|362
1740913500000|2025-03-02 11:05:00|466.43|463.93|466.56|464.06|467.19|464.69|466.28|463.78|522
1740913800000|2025-03-02 11:10:00|466.55|464.05|466.77|464.27|466.98|464.48|466.4|463.9|301
1740914100000|2025-03-02 11:15:00|466.78|464.28|465.42|462.92|466.87|464.37|465.42|462.92|385
1740914400000|2025-03-02 11:20:00|465.45|462.95|465.38|462.88|466.34|463.84|465.2|462.7|330
1740914700000|2025-03-02 11:25:00|465.39|462.89|466.14|463.64|466.16|463.66|465.34|462.84|166
1740915000000|2025-03-02 11:30:00|466.13|463.63|467.13|464.63|467.18|464.68|465.82|463.32|589
1740915300000|2025-03-02 11:35:00|467.12|464.62|466.89|464.39|467.12|464.62|466.5|464|472
1740915600000|2025-03-02 11:40:00|466.88|464.38|466.53|464.03|467.09|464.59|466.47|463.97|549
1740915900000|2025-03-02 11:45:00|466.54|464.04|465.82|463.32|466.8|464.3|465.4|462.9|348
1740916200000|2025-03-02 11:50:00|465.83|463.33|466.11|463.61|466.12|463.62|465.56|463.06|168
1740916500000|2025-03-02 11:55:00|466.1|463.6|466.24|463.74|466.45|463.95|465.87|463.37|474
1740916800000|2025-03-02 12:00:00|466.23|463.73|464.53|462.03|466.31|463.81|464.52|462.02|240
1740917100000|2025-03-02 12:05:00|464.52|462.02|464.85|462.35|464.89|462.39|464.24|461.74|194
1740917400000|2025-03-02 12:10:00|464.84|462.34|464.13|461.63|464.98|462.48|463.54|461.04|258
1740917700000|2025-03-02 12:15:00|463.91|461.41|464.24|461.74|464.73|462.23|463.85|461.35|322
1740918000000|2025-03-02 12:20:00|464.23|461.73|465.19|462.69|465.42|462.92|464.22|461.72|594
1740918300000|2025-03-02 12:25:00|465.21|462.71|464.9|462.4|465.75|463.25|464.65|462.15|598
1740918600000|2025-03-02 12:30:00|464.99|462.49|464.7|462.2|465.59|463.09|464.56|462.06|602
1740918900000|2025-03-02 12:35:00|464.69|462.19|464.3|461.8|464.82|462.32|464.19|461.69|613
1740919200000|2025-03-02 12:40:00|464.41|461.91|464.45|461.95|464.74|462.24|464.2|461.7|533
1740919500000|2025-03-02 12:45:00|464.43|461.93|465.06|462.56|465.39|462.89|464.17|461.67|744
1740919800000|2025-03-02 12:50:00|465.13|462.63|465.43|462.93|465.57|463.07|464.87|462.37|585
1740920100000|2025-03-02 12:55:00|465.4|462.9|464.94|462.44|465.46|462.96|464.56|462.06|621
1740920400000|2025-03-02 13:00:00|464.95|462.45|464.5|462|465.08|462.58|463.95|461.45|516
1740920700000|2025-03-02 13:05:00|464.51|462.01|464.38|461.88|465.19|462.69|464.36|461.86|387
1740921000000|2025-03-02 13:10:00|464.36|461.86|464.57|462.07|464.86|462.36|463.96|461.46|353
1740921300000|2025-03-02 13:15:00|464.56|462.06|463.15|460.65|464.56|462.06|463.06|460.56|334
1740921600000|2025-03-02 13:20:00|463.04|460.54|463.68|461.18|463.93|461.43|462.65|460.15|460
1740921900000|2025-03-02 13:25:00|463.66|461.16|463.61|461.11|464.31|461.81|463.48|460.98|534
1740922200000|2025-03-02 13:30:00|463.62|461.12|462.91|460.41|463.78|461.28|462.58|460.08|681
1740922500000|2025-03-02 13:35:00|462.97|460.47|463.28|460.78|463.38|460.88|462.65|460.15|694
1740922800000|2025-03-02 13:40:00|463.29|460.79|463.88|461.38|463.94|461.44|463.04|460.54|711
1740923100000|2025-03-02 13:45:00|463.87|461.37|462.18|459.68|464.13|461.63|462.03|459.53|675
1740923400000|2025-03-02 13:50:00|462.19|459.69|462.76|460.26|462.9|460.4|461.67|459.17|463
1740923700000|2025-03-02 13:55:00|462.77|460.27|463.84|461.34|464.02|461.52|462.7|460.2|530
1740924000000|2025-03-02 14:00:00|463.85|461.35|464.64|462.14|464.78|462.28|463.37|460.87|600
1740924300000|2025-03-02 14:05:00|464.63|462.13|463.69|461.19|464.86|462.36|463.19|460.69|607
1740924600000|2025-03-02 14:10:00|463.72|461.22|462.42|459.92|463.88|461.38|461.89|459.39|405
1740924900000|2025-03-02 14:15:00|462.29|459.79|460.77|458.27|462.4|459.9|459.72|457.22|607
1740925200000|2025-03-02 14:20:00|460.75|458.25|462.56|460.06|462.69|460.19|460.61|458.11|727
1740925500000|2025-03-02 14:25:00|462.51|460.01|462.72|460.22|463.08|460.58|462.38|459.88|676
1740925800000|2025-03-02 14:30:00|462.71|460.21|463.49|460.99|463.75|461.25|462.6|460.1|617
1740926100000|2025-03-02 14:35:00|463.42|460.92|461.67|459.17|463.72|461.22|461.44|458.94|621
1740926400000|2025-03-02 14:40:00|461.75|459.25|462.99|460.49|463.07|460.57|461.55|459.05|468
1740926700000|2025-03-02 14:45:00|462.98|460.48|462.39|459.89|463.12|460.62|461.48|458.98|419
1740927000000|2025-03-02 14:50:00|462.38|459.88|463.04|460.54|463.31|460.81|462.27|459.77|710
1740927300000|2025-03-02 14:55:00|463.03|460.53|461.88|459.38|463.07|460.57|461.82|459.32|323
1740927600000|2025-03-02 15:00:00|461.98|459.48|462.21|459.71|462.45|459.95|461.45|458.95|344
1740927900000|2025-03-02 15:05:00|462.22|459.72|462.02|459.52|463.61|461.11|461.68|459.18|497
1740928200000|2025-03-02 15:10:00|462.01|459.51|461.48|458.98|462.05|459.55|461.27|458.77|405
1740928500000|2025-03-02 15:15:00|461.55|459.05|461.32|458.82|461.97|459.47|461.2|458.7|291
1740928800000|2025-03-02 15:20:00|461.31|458.81|465.05|462.55|465.16|462.66|460.85|458.35|338
1740929100000|2025-03-02 15:25:00|465.01|462.51|471.74|469.24|476.39|473.89|464.68|462.18|951
1740929400000|2025-03-02 15:30:00|471.72|469.22|478.44|475.94|478.51|476.01|471.17|468.67|984
1740929700000|2025-03-02 15:35:00|478.46|475.96|482.38|479.88|485.72|483.22|476.62|474.12|952
1740930000000|2025-03-02 15:40:00|482.68|480.18|482.36|479.86|487.27|484.77|480.67|478.17|962
1740930300000|2025-03-02 15:45:00|482.37|479.87|472.76|470.26|483.39|480.89|472.64|470.14|984
1740930600000|2025-03-02 15:50:00|472.77|470.27|479.62|477.12|479.62|477.12|472.41|469.91|1000
1740930900000|2025-03-02 15:55:00|479.58|477.08|477.56|475.06|480.15|477.65|476.44|473.94|950
1740931200000|2025-03-02 16:00:00|477.84|475.34|480.82|478.32|482.9|480.4|477.77|475.27|1003
1740931500000|2025-03-02 16:05:00|480.79|478.29|480.65|478.15|482.46|479.96|477.27|474.77|975
1740931800000|2025-03-02 16:10:00|480.5|478|482.85|480.35|483.74|481.24|479.47|476.97|986
1740932100000|2025-03-02 16:15:00|482.83|480.33|488.52|486.02|488.52|486.02|480.94|478.44|947
1740932400000|2025-03-02 16:20:00|488.32|485.82|487.94|485.44|489.15|486.65|486.24|483.74|963
1740932700000|2025-03-02 16:25:00|487.93|485.43|492.69|490.19|492.69|490.19|486.97|484.47|946
1740933000000|2025-03-02 16:30:00|492.7|490.2|501.5|499|502.19|499.69|491.25|488.75|942
1740933300000|2025-03-02 16:35:00|501.55|499.05|510.26|507.76|512.66|510.16|500.92|498.42|943
1740933600000|2025-03-02 16:40:00|510.04|507.54|510.54|508.04|513.25|508.63|500.43|497.93|929
1740933900000|2025-03-02 16:45:00|510.55|508.05|507.45|504.95|512.6|510.1|502.6|500.1|907
1740934200000|2025-03-02 16:50:00|507.42|504.92|508.1|505.6|511.23|508.73|506.54|504.04|954
1740934500000|2025-03-02 16:55:00|508.12|505.62|507.28|504.78|511.21|508.71|506.76|504.26|866
1740934800000|2025-03-02 17:00:00|507.26|504.76|502.88|500.38|512.34|509.84|501.82|499.32|890
1740935100000|2025-03-02 17:05:00|502.82|500.32|506.95|504.45|509.64|507.14|502.58|500.08|911
1740935400000|2025-03-02 17:10:00|506.93|504.43|508.06|505.56|510.47|507.97|505.5|503|883
1740935700000|2025-03-02 17:15:00|508.05|505.55|512.68|510.18|513.33|510.83|508.05|505.55|971
1740936000000|2025-03-02 17:20:00|512.69|510.19|513.96|511.46|516.97|514.47|512.09|509.59|970
1740936300000|2025-03-02 17:25:00|513.98|511.48|513.06|510.56|514.99|512.49|511.38|508.88|973
1740936600000|2025-03-02 17:30:00|513.02|510.52|516.85|514.35|518.81|516.31|513.01|510.51|930
1740936900000|2025-03-02 17:35:00|516.86|514.36|516.56|514.06|519.49|516.99|514.71|512.21|900
1740937200000|2025-03-02 17:40:00|516.55|514.05|519.18|516.68|519.46|516.96|515.4|512.9|978
1740937500000|2025-03-02 17:45:00|519.38|516.88|512.27|509.77|520.68|518.18|511.79|509.29|943
1740937800000|2025-03-02 17:50:00|512.29|509.79|511.52|509.02|515.28|512.78|511.12|508.62|965
1740938100000|2025-03-02 17:55:00|511.6|509.1|512.56|510.06|513.06|510.56|508.95|506.45|855
1740938400000|2025-03-02 18:00:00|512.58|510.08|510.74|508.24|515.34|512.84|510.56|508.06|930
1740938700000|2025-03-02 18:05:00|510.76|508.26|513.95|511.45|514.56|512.06|510.73|508.23|868
1740939000000|2025-03-02 18:10:00|513.94|511.44|511.93|509.43|514.68|512.18|511.9|509.4|901
1740939300000|2025-03-02 18:15:00|511.83|509.33|511.76|509.26|513.46|510.96|509.16|506.66|902
1740939600000|2025-03-02 18:20:00|511.75|509.25|513.78|511.28|514.59|512.09|511.58|509.08|897
1740939900000|2025-03-02 18:25:00|513.88|511.38|510.65|508.15|515.73|513.23|510.05|507.55|915
1740940200000|2025-03-02 18:30:00|510.66|508.16|506.47|503.97|513.43|510.93|505.76|503.26|909
1740940500000|2025-03-02 18:35:00|506.43|503.93|507.15|504.65|508.2|505.7|504.22|501.72|951
1740940800000|2025-03-02 18:40:00|507.16|504.66|505.55|503.05|507.91|505.41|503.71|501.21|911
1740941100000|2025-03-02 18:45:00|505.54|503.04|508.04|505.54|508.04|505.54|505.39|502.89|888
1740941400000|2025-03-02 18:50:00|508.06|505.56|505.59|503.09|509.02|506.52|505.04|502.54|782
1740941700000|2025-03-02 18:55:00|505.6|503.1|507.3|504.8|508.86|506.36|505.4|502.9|703
1740942000000|2025-03-02 19:00:00|507.32|504.82|509.67|507.17|509.68|507.18|507.14|504.64|852
1740942300000|2025-03-02 19:05:00|509.64|507.14|505.74|503.24|509.64|507.14|505.67|503.17|797
1740942600000|2025-03-02 19:10:00|505.73|503.23|506.41|503.91|507.31|504.81|505.71|503.21|652
1740942900000|2025-03-02 19:15:00|506.42|503.92|508.62|506.12|508.74|506.24|506.42|503.92|681
1740943200000|2025-03-02 19:20:00|508.61|506.11|508.3|505.8|509.35|506.85|507.43|504.93|733
1740943500000|2025-03-02 19:25:00|508.32|505.82|507.36|504.86|508.73|506.23|507.34|504.84|551
1740943800000|2025-03-02 19:30:00|507.35|504.85|508.85|506.35|508.97|506.47|507.3|504.8|720
1740944100000|2025-03-02 19:35:00|508.87|506.37|509.26|506.76|510.13|507.63|508.72|506.22|693
1740944400000|2025-03-02 19:40:00|509.28|506.78|510.8|508.3|510.89|508.39|509.09|506.59|546
1740944700000|2025-03-02 19:45:00|510.72|508.22|512.7|510.2|513.51|511.01|510.72|508.22|617
1740945000000|2025-03-02 19:50:00|512.74|510.24|513.47|510.97|514.18|511.68|511.43|508.93|710
1740945300000|2025-03-02 19:55:00|513.24|510.74|513.31|510.81|513.51|511.01|511.76|509.26|729
1740945600000|2025-03-02 20:00:00|513.22|510.72|512.15|509.65|514.54|512.04|510.78|508.28|799
1740945900000|2025-03-02 20:05:00|512.14|509.64|511.17|508.67|512.3|509.8|509.77|507.27|647
1740946200000|2025-03-02 20:10:00|510.5|508|510.15|507.65|511.11|508.61|510.01|507.51|572
1740946500000|2025-03-02 20:15:00|510.14|507.64|511.22|508.72|511.22|508.72|509.84|507.34|728
1740946800000|2025-03-02 20:20:00|511.06|508.56|513.66|511.16|513.74|511.24|511.06|508.56|763
1740947100000|2025-03-02 20:25:00|513.65|511.15|513.24|510.74|515.45|512.95|512.88|510.38|803
1740947400000|2025-03-02 20:30:00|513.18|510.68|514.77|506.27|515.05|511.16|511.68|505.45|827
1740947700000|2025-03-02 20:35:00|514.79|506.29|514.45|505.95|515.65|507.15|513.7|505.2|865
1740948000000|2025-03-02 20:40:00|514.46|505.96|516.34|507.84|517.44|508.94|514.29|505.79|523
1740948300000|2025-03-02 20:45:00|516.2|507.7|515.79|507.29|517.29|508.79|515.53|507.03|726
1740948600000|2025-03-02 20:50:00|515.8|507.3|516.02|507.52|517.49|508.99|515.8|507.3|672
1740948900000|2025-03-02 20:55:00|516.06|507.56|516.87|508.37|517.51|509.01|515.66|507.16|805
1740949200000|2025-03-02 21:00:00|516.86|508.36|517.27|508.77|518.1|509.6|515.73|507.23|873
1740949500000|2025-03-02 21:05:00|517.44|508.94|515.21|506.71|517.65|509.15|514.81|506.31|809
1740949800000|2025-03-02 21:10:00|515.22|506.72|517.7|509.2|518.09|509.59|515.14|506.64|790
1740950100000|2025-03-02 21:15:00|517.69|509.19|519.64|511.14|520.73|512.23|517.23|508.73|865
1740950400000|2025-03-02 21:20:00|519.63|511.13|519.55|511.05|520.28|511.78|518.42|509.92|815
1740950700000|2025-03-02 21:25:00|519.56|511.06|517.24|508.74|520|511.5|517.22|508.72|773
1740951000000|2025-03-02 21:30:00|517.26|508.76|519.18|510.68|519.23|510.73|516.73|508.23|889
1740951300000|2025-03-02 21:35:00|519.59|511.09|518.58|510.08|519.69|511.19|516.59|508.09|787
1740951600000|2025-03-02 21:40:00|518.68|510.18|518.89|510.39|520.54|512.04|518.54|510.04|749
1740951900000|2025-03-02 21:45:00|518.9|510.4|514.56|506.06|519.48|510.98|514.28|505.78|825
1740952200000|2025-03-02 21:50:00|514.57|506.07|515.68|507.18|516.66|508.16|514.33|505.83|570
1740952500000|2025-03-02 21:55:00|515.74|507.24|517.88|509.38|518.01|509.51|515.74|507.24|611
1740952800000|2025-03-02 22:00:00|517.89|509.39|515.09|506.59|517.9|509.4|514.24|505.74|619
1740953100000|2025-03-02 22:05:00|515.07|506.57|513.48|510.98|516.13|511.56|512.79|506.48|584
1740953400000|2025-03-02 22:10:00|513.47|510.97|514.21|511.71|515.18|512.68|513.1|510.6|628
1740953700000|2025-03-02 22:15:00|514.2|511.7|514.51|512.01|515.31|512.81|513.11|510.61|547
1740954000000|2025-03-02 22:20:00|514.49|511.99|514.82|512.32|515.39|512.89|513.82|511.32|392
1740954300000|2025-03-02 22:25:00|514.83|512.33|515.52|513.02|515.7|513.2|514.83|512.33|221
1740954600000|2025-03-02 22:30:00|515.65|513.15|513.45|510.95|515.88|513.38|513.24|510.74|370
1740954900000|2025-03-02 22:35:00|513.44|510.94|512.85|510.35|513.68|511.18|512.05|509.55|411
1740955200000|2025-03-02 22:40:00|512.84|510.34|513.47|510.97|513.49|510.99|512.49|509.99|347
1740955500000|2025-03-02 22:45:00|513.46|510.96|514.22|511.72|514.31|511.81|513.25|510.75|305
1740955800000|2025-03-02 22:50:00|514.21|511.71|516.01|513.51|516.12|513.62|513.99|511.49|331
1740956100000|2025-03-02 22:55:00|516.02|513.52|516.65|514.15|517.31|514.81|515.27|512.77|501
1740956400000|2025-03-02 23:00:00|516.49|513.99|517.81|515.31|519.33|516.83|516.41|513.91|875
1740956700000|2025-03-02 23:05:00|517.8|515.3|518.73|516.23|518.73|516.23|516.34|513.84|616
1740957000000|2025-03-02 23:10:00|518.76|516.26|515.88|513.38|519.06|516.56|515.57|513.07|630
1740957300000|2025-03-02 23:15:00|515.87|513.37|517.39|514.89|518.3|515.8|515.03|512.53|775
1740957600000|2025-03-02 23:20:00|517.41|514.91|516.31|513.81|517.81|515.31|515.93|513.43|816
1740957900000|2025-03-02 23:25:00|516.38|513.88|517.69|515.19|519.08|516.58|516.36|513.86|742
1740958200000|2025-03-02 23:30:00|517.97|515.47|518.3|515.8|519.8|517.3|516.3|513.8|848
1740958500000|2025-03-02 23:35:00|518.42|515.92|520.12|517.62|521.06|518.56|518.13|515.63|808
1740958800000|2025-03-02 23:40:00|520.09|517.59|521.25|518.75|521.6|519.1|519.83|517.33|724
1740959100000|2025-03-02 23:45:00|521.41|518.91|520.87|518.37|522.88|520.38|520.5|518|737
1740959400000|2025-03-02 23:50:00|520.88|518.38|522.2|519.7|525.6|523.1|520.86|518.36|797
1740959700000|2025-03-02 23:55:00|522.19|519.69|522.95|520.45|523.67|521.17|520.79|518.29|716
1740960000000|2025-03-03 00:00:00|522.96|520.46|518.27|515.77|526.46|523.96|517.59|515.09|934
1740960300000|2025-03-03 00:05:00|518.25|515.75|519.59|517.09|520.21|517.71|516.34|513.84|880
1740960600000|2025-03-03 00:10:00|519.6|517.1|519.22|516.72|521.49|518.99|518.11|515.61|819
1740960900000|2025-03-03 00:15:00|519.21|516.71|523.36|520.86|523.63|521.13|518.63|516.13|781
1740961200000|2025-03-03 00:20:00|523.35|520.85|523.76|521.26|524.04|521.54|521.32|518.82|820
1740961500000|2025-03-03 00:25:00|523.77|521.27|525.06|522.56|525.06|522.56|522.04|519.54|727
1740961800000|2025-03-03 00:30:00|525.05|522.55|522.4|519.9|527.1|524.6|521.93|519.43|832
1740962100000|2025-03-03 00:35:00|522.68|520.18|523.21|520.71|523.42|520.92|520.94|518.44|764
1740962400000|2025-03-03 00:40:00|523.22|520.72|524.74|522.24|525.11|522.61|522.68|520.18|721
1740962700000|2025-03-03 00:45:00|524.72|522.22|526.17|523.67|527.35|524.85|523.66|521.16|780
1740963000000|2025-03-03 00:50:00|526.22|523.72|526.53|524.03|527.47|524.97|524.77|522.27|742
1740963300000|2025-03-03 00:55:00|526.52|524.02|521.99|519.49|526.77|524.27|521.77|519.27|668
1740963600000|2025-03-03 01:00:00|521.87|519.37|521.57|519.07|523.47|520.97|520.73|518.23|730
1740963900000|2025-03-03 01:05:00|521.56|519.06|521.98|519.48|523.1|520.6|520.84|518.34|727
1740964200000|2025-03-03 01:10:00|521.96|519.46|519.62|517.12|522.39|519.89|519.24|516.74|675
1740964500000|2025-03-03 01:15:00|519.6|517.1|517.81|515.31|520.32|517.82|515.45|512.95|693
1740964800000|2025-03-03 01:20:00|517.77|515.27|516.55|514.05|518.54|516.04|516.55|514.05|713
1740965100000|2025-03-03 01:25:00|516.41|513.91|515.12|512.62|516.41|513.91|514.05|511.55|725
1740965400000|2025-03-03 01:30:00|515.11|512.61|515.15|512.65|516.15|513.65|514.06|511.56|821
1740965700000|2025-03-03 01:35:00|515.13|512.63|517.97|515.47|518.46|515.96|514.9|512.4|681
1740966000000|2025-03-03 01:40:00|517.89|515.39|516.75|514.25|517.97|515.47|516.54|514.04|803
1740966300000|2025-03-03 01:45:00|516.76|514.26|515.42|512.92|517.14|514.64|515.09|512.59|721
1740966600000|2025-03-03 01:50:00|515.41|512.91|516.77|514.27|516.87|514.37|515.23|512.73|663
1740966900000|2025-03-03 01:55:00|516.79|514.29|515.03|512.53|517.65|515.15|514.99|512.49|576
1740967200000|2025-03-03 02:00:00|515.04|512.54|512.4|509.9|516.04|513.54|512.35|509.85|810
1740967500000|2025-03-03 02:05:00|512.38|509.88|511.12|508.62|512.59|510.09|510.45|507.95|654
1740967800000|2025-03-03 02:10:00|511.13|508.63|511.63|509.13|512.5|510|510.91|508.41|650
1740968100000|2025-03-03 02:15:00|511.66|509.16|511.67|509.17|512.44|509.94|510.1|507.6|758
1740968400000|2025-03-03 02:20:00|511.68|509.18|510.28|507.78|512.36|509.86|509.78|507.28|735
1740968700000|2025-03-03 02:25:00|510.31|507.81|508.1|505.6|510.75|508.25|507.92|505.42|782
1740969000000|2025-03-03 02:30:00|508.88|506.38|511.76|509.26|511.98|509.48|508.24|505.74|724
1740969300000|2025-03-03 02:35:00|511.82|509.32|512.63|510.13|512.82|510.32|511.07|508.57|712
1740969600000|2025-03-03 02:40:00|512.64|510.14|513.77|511.27|515.15|512.65|512.63|510.13|707
1740969900000|2025-03-03 02:45:00|513.76|511.26|514.97|512.47|516.14|513.64|513.76|511.26|733
1740970200000|2025-03-03 02:50:00|514.96|512.46|513.72|511.22|515.15|512.65|513.72|511.22|548
1740970500000|2025-03-03 02:55:00|513.71|511.21|515.19|512.69|515.62|513.12|513.68|511.18|499
1740970800000|2025-03-03 03:00:00|515.2|512.7|513.82|511.32|516.01|513.51|513.76|511.26|562
1740971100000|2025-03-03 03:05:00|513.81|511.31|511.99|509.49|513.85|511.35|511.25|508.75|527
1740971400000|2025-03-03 03:10:00|511.98|509.48|511.07|508.57|512.05|509.55|510.33|507.83|607
1740971700000|2025-03-03 03:15:00|511.11|508.61|509|506.5|511.27|508.77|508.82|506.32|645
1740972000000|2025-03-03 03:20:00|508.98|506.48|509.15|506.65|510.42|507.92|508.58|506.08|760
1740972300000|2025-03-03 03:25:00|509.16|506.66|511.13|508.63|511.21|508.71|508.64|506.14|668
1740972600000|2025-03-03 03:30:00|511.1|508.6|512.78|510.28|513.56|511.06|511.08|508.58|715
1740972900000|2025-03-03 03:35:00|512.77|510.27|512.71|510.21|513.23|510.73|512.32|509.82|636
1740973200000|2025-03-03 03:40:00|512.7|510.2|509.59|507.09|512.7|510.2|509.05|506.55|704
1740973500000|2025-03-03 03:45:00|509.58|507.08|510.95|508.45|510.98|508.48|509.19|506.69|624
1740973800000|2025-03-03 03:50:00|510.96|508.46|510.89|508.39|511.78|509.28|510.77|508.27|632
1740974100000|2025-03-03 03:55:00|510.98|508.48|511.85|509.35|512.37|509.87|510.46|507.96|499
1740974400000|2025-03-03 04:00:00|511.95|509.45|511.78|509.28|512.33|509.83|511.24|508.74|650
1740974700000|2025-03-03 04:05:00|511.71|509.21|511.41|508.91|512.23|509.73|511.31|508.81|732
1740975000000|2025-03-03 04:10:00|511.46|508.96|511.49|508.99|511.8|509.3|510.8|508.3|521
1740975300000|2025-03-03 04:15:00|511.55|509.05|510.67|508.17|511.55|509.05|509.97|507.47|648
1740975600000|2025-03-03 04:20:00|510.66|508.16|511.11|508.61|512.04|509.54|510.58|508.08|574
1740975900000|2025-03-03 04:25:00|511.14|508.64|511.65|509.15|511.79|509.29|511.09|508.59|399
1740976200000|2025-03-03 04:30:00|511.64|509.14|511.54|509.04|511.64|509.14|509.93|507.43|606
1740976500000|2025-03-03 04:35:00|511.55|509.05|510.89|508.39|511.89|509.39|510.69|508.19|536
1740976800000|2025-03-03 04:40:00|510.88|508.38|512.65|510.15|512.84|510.34|510.53|508.03|571
1740977100000|2025-03-03 04:45:00|512.67|510.17|513.75|511.25|514.21|511.71|512.58|510.08|635
1740977400000|2025-03-03 04:50:00|513.76|511.26|513.24|510.74|514.83|512.33|513.07|510.57|472
1740977700000|2025-03-03 04:55:00|513.22|510.72|514.11|511.61|514.41|511.91|512.74|510.24|474
1740978000000|2025-03-03 05:00:00|513.97|511.47|514.08|511.58|514.9|512.4|513.39|510.89|549
1740978300000|2025-03-03 05:05:00|514.09|511.59|514.35|511.85|515.13|512.63|514.09|511.59|643
1740978600000|2025-03-03 05:10:00|514.34|511.84|514.22|511.72|515.33|512.83|513.64|511.14|399
1740978900000|2025-03-03 05:15:00|514.2|511.7|514.07|511.57|514.56|512.06|512.6|510.1|609
1740979200000|2025-03-03 05:20:00|513.91|511.41|512.94|510.44|513.93|511.43|512.17|509.67|492
1740979500000|2025-03-03 05:25:00|512.93|510.43|513.35|510.85|514.14|511.64|512.29|509.79|466
1740979800000|2025-03-03 05:30:00|513.36|510.86|514.97|512.47|515.37|512.87|512.97|510.47|452
1740980100000|2025-03-03 05:35:00|514.96|512.46|515.12|512.62|515.89|513.39|514.63|512.13|457
1740980400000|2025-03-03 05:40:00|515.11|512.61|514.89|512.39|515.38|512.88|514.19|511.69|470
1740980700000|2025-03-03 05:45:00|514.83|512.33|515.87|513.37|516.44|513.94|514.67|512.17|537
1740981000000|2025-03-03 05:50:00|515.88|513.38|515.93|513.43|516.26|513.76|515.55|513.05|332
1740981300000|2025-03-03 05:55:00|515.92|513.42|516.63|514.13|516.99|514.49|515.8|513.3|356
1740981600000|2025-03-03 06:00:00|516.66|514.16|515.46|512.96|517.4|514.9|515.33|512.83|510
1740981900000|2025-03-03 06:05:00|515.69|513.19|513.07|510.57|515.82|513.32|512.96|510.46|636
1740982200000|2025-03-03 06:10:00|513.08|510.58|512.67|510.17|514.01|511.51|512.67|510.17|533
1740982500000|2025-03-03 06:15:00|512.66|510.16|512.02|509.52|513.04|510.54|511.9|509.4|659
1740982800000|2025-03-03 06:20:00|511.98|509.48|510.08|507.58|512.44|509.94|509.92|507.42|687
1740983100000|2025-03-03 06:25:00|510.1|507.6|508.94|506.44|510.39|507.89|508.67|506.17|536
1740983400000|2025-03-03 06:30:00|508.96|506.46|505.28|502.78|509|506.5|505.1|502.6|633
1740983700000|2025-03-03 06:35:00|505.32|502.82|503.29|500.79|506.06|503.56|503.21|500.71|705
1740984000000|2025-03-03 06:40:00|503.39|500.89|501.57|499.07|503.43|500.93|501.38|498.88|821
1740984300000|2025-03-03 06:45:00|501.7|499.2|499.93|497.43|502.1|499.6|499.46|496.96|802
1740984600000|2025-03-03 06:50:00|499.94|497.44|495.41|492.91|499.95|497.45|494.31|491.81|951
1740984900000|2025-03-03 06:55:00|495.47|492.97|497.01|494.51|497.74|495.24|493.57|491.07|917
1740985200000|2025-03-03 07:00:00|497.03|494.53|492.64|490.14|498.26|495.76|492.21|489.71|966
1740985500000|2025-03-03 07:05:00|492.65|490.15|493.5|491|497.2|494.7|492.47|489.97|984
1740985800000|2025-03-03 07:10:00|493.51|491.01|495.35|492.85|497.41|494.91|493.3|490.8|889
1740986100000|2025-03-03 07:15:00|495.33|492.83|497.35|494.85|497.71|495.21|495.33|492.83|928
1740986400000|2025-03-03 07:20:00|497.36|494.86|494.92|492.42|497.39|494.89|494.77|492.27|761
1740986700000|2025-03-03 07:25:00|494.83|492.33|495.97|493.47|496.13|493.63|493.81|491.31|774
1740987000000|2025-03-03 07:30:00|495.8|493.3|496.39|493.89|497.9|495.4|495.62|493.12|798
1740987300000|2025-03-03 07:35:00|496.4|493.9|497.24|494.74|497.26|494.76|494.51|492.01|720
1740987600000|2025-03-03 07:40:00|497.23|494.73|496.98|494.48|497.23|494.73|495.31|492.81|610
1740987900000|2025-03-03 07:45:00|496.97|494.47|496.97|494.47|498.11|495.61|496.38|493.88|683
1740988200000|2025-03-03 07:50:00|496.96|494.46|499.85|497.35|499.89|497.39|496.19|493.69|592
1740988500000|2025-03-03 07:55:00|499.84|497.34|499.31|496.81|500.3|497.8|499.21|496.71|610
1740988800000|2025-03-03 08:00:00|499.28|496.78|499.93|497.43|500.13|497.63|498.54|496.04|522
1740989100000|2025-03-03 08:05:00|499.91|497.41|500.22|497.72|500.4|497.9|498.6|496.1|685
1740989400000|2025-03-03 08:10:00|500.21|497.71|497.68|495.18|500.21|497.71|497.39|494.89|518
1740989700000|2025-03-03 08:15:00|497.6|495.1|495.21|492.71|497.87|495.37|494.91|492.41|688
1740990000000|2025-03-03 08:20:00|495.2|492.7|492.32|489.82|495.2|492.7|491.89|489.39|728
1740990300000|2025-03-03 08:25:00|492.31|489.81|493.1|490.6|493.61|491.11|490.26|487.76|763
1740990600000|2025-03-03 08:30:00|493.11|490.61|492.52|490.02|494.45|491.95|490.79|488.29|845
1740990900000|2025-03-03 08:35:00|492.38|489.88|492.87|490.37|493.63|491.13|491.58|489.08|769
1740991200000|2025-03-03 08:40:00|492.88|490.38|493.97|491.47|495.34|492.84|492.44|489.94|739
1740991500000|2025-03-03 08:45:00|493.96|491.46|489.14|486.64|494.23|491.73|488.93|486.43|795
1740991800000|2025-03-03 08:50:00|489.13|486.63|485.14|482.64|489.13|486.63|485.14|482.64|773
1740992100000|2025-03-03 08:55:00|485.13|482.63|487.52|485.02|487.72|485.22|484.61|482.11|913
1740992400000|2025-03-03 09:00:00|487.53|485.03|487.65|485.15|488.18|485.68|483.56|481.06|991
1740992700000|2025-03-03 09:05:00|487.71|485.21|487.98|485.48|488.43|485.93|485.48|482.98|945
1740993000000|2025-03-03 09:10:00|488|485.5|486.8|484.3|489.49|486.99|486.75|484.25|841
1740993300000|2025-03-03 09:15:00|486.83|484.33|486.23|483.73|488.79|486.29|485.36|482.86|940
1740993600000|2025-03-03 09:20:00|486.33|483.83|487.36|484.86|487.79|485.29|483.22|480.72|942
1740993900000|2025-03-03 09:25:00|487.35|484.85|491.19|488.69|491.29|488.79|487.25|484.75|835
1740994200000|2025-03-03 09:30:00|491.14|488.64|490.05|487.55|491.8|489.3|489.21|486.71|881
1740994500000|2025-03-03 09:35:00|490.07|487.57|489.59|487.09|491.84|489.34|489.46|486.96|782
1740994800000|2025-03-03 09:40:00|489.57|487.07|490.17|487.67|490.62|488.12|488.43|485.93|799
1740995100000|2025-03-03 09:45:00|490.2|487.7|488.95|486.45|491.48|488.98|488.35|485.85|823
1740995400000|2025-03-03 09:50:00|488.99|486.49|492.61|490.11|492.82|490.32|488.91|486.41|754
1740995700000|2025-03-03 09:55:00|492.6|490.1|490.86|488.36|492.7|490.2|490.84|488.34|680
1740996000000|2025-03-03 10:00:00|490.85|488.35|492.53|490.03|493.39|490.89|490.56|488.06|688
1740996300000|2025-03-03 10:05:00|492.33|489.83|490.09|487.59|492.33|489.83|489.95|487.45|777
1740996600000|2025-03-03 10:10:00|489.98|487.48|491.74|489.24|492.44|489.94|489.62|487.12|780
1740996900000|2025-03-03 10:15:00|491.91|489.41|493.25|490.75|495.29|492.79|491.37|488.87|871
1740997200000|2025-03-03 10:20:00|493.27|490.77|493.4|490.9|495.21|492.71|492.65|490.15|690
1740997500000|2025-03-03 10:25:00|493.39|490.89|493.71|491.21|494.38|491.88|492.83|490.33|607
1740997800000|2025-03-03 10:30:00|493.06|490.56|494.2|491.7|494.86|492.36|492.75|490.25|678
1740998100000|2025-03-03 10:35:00|493.98|491.48|496.17|493.67|497.12|494.62|493.49|490.99|728
1740998400000|2025-03-03 10:40:00|496.31|493.81|495.96|493.46|496.31|493.81|494.5|492|572
1740998700000|2025-03-03 10:45:00|495.95|493.45|495.56|493.06|495.95|493.45|494.08|491.58|637
1740999000000|2025-03-03 10:50:00|495.52|493.02|493.89|491.39|495.6|493.1|493.58|491.08|464
1740999300000|2025-03-03 10:55:00|493.88|491.38|495.61|493.11|495.97|493.47|493.69|491.19|591
1740999600000|2025-03-03 11:00:00|495.6|493.1|494.9|492.4|496.55|494.05|494.13|491.63|697
1740999900000|2025-03-03 11:05:00|494.87|492.37|494.33|491.83|494.97|492.47|493.63|491.13|615
1741000200000|2025-03-03 11:10:00|494.34|491.84|493.33|490.83|495.44|492.94|493|490.5|622
1741000500000|2025-03-03 11:15:00|493.34|490.84|491.41|488.91|493.78|491.28|491.03|488.53|670
1741000800000|2025-03-03 11:20:00|491.4|488.9|492.63|490.13|492.8|490.3|490.83|488.33|671
1741001100000|2025-03-03 11:25:00|492.61|490.11|494.03|491.53|494.62|492.12|492.23|489.73|467
1741001400000|2025-03-03 11:30:00|494.06|491.56|494.58|492.08|495.63|493.13|493.89|491.39|531
1741001700000|2025-03-03 11:35:00|494.56|492.06|494.17|491.67|495.74|493.24|494.05|491.55|487
1741002000000|2025-03-03 11:40:00|494.25|491.75|494.93|492.43|495.15|492.65|493.89|491.39|452
1741002300000|2025-03-03 11:45:00|495.02|492.52|493.83|491.33|495.39|492.89|493.8|491.3|506
1741002600000|2025-03-03 11:50:00|493.81|491.31|492.79|490.29|494.01|491.51|492.71|490.21|416
1741002900000|2025-03-03 11:55:00|492.69|490.19|493.92|491.42|493.93|491.43|492.43|489.93|354
1741003200000|2025-03-03 12:00:00|493.87|491.37|498.45|495.95|498.54|496.04|492.31|489.81|803
1741003500000|2025-03-03 12:05:00|498.42|495.92|498.5|496|499.99|497.49|496.23|493.73|906
1741003800000|2025-03-03 12:10:00|498.56|496.06|496.37|493.87|498.56|496.06|495.6|493.1|659
1741004100000|2025-03-03 12:15:00|496.36|493.86|493.92|491.42|497.68|495.18|493.39|490.89|758
1741004400000|2025-03-03 12:20:00|493.93|491.43|495.49|492.99|496.51|494.01|493.67|491.17|767
1741004700000|2025-03-03 12:25:00|495.45|492.95|493.73|491.23|495.46|492.96|493.46|490.96|565
1741005000000|2025-03-03 12:30:00|493.75|491.25|494.53|492.03|495.24|492.74|491.91|489.41|749
1741005300000|2025-03-03 12:35:00|494.58|492.08|496.17|493.67|496.32|493.82|494.37|491.87|842
1741005600000|2025-03-03 12:40:00|496.16|493.66|497.29|494.79|498.14|495.64|495.92|493.42|679
1741005900000|2025-03-03 12:45:00|497.28|494.78|498.91|496.41|499.52|497.02|496.4|493.9|731
1741006200000|2025-03-03 12:50:00|498.89|496.39|497.41|494.91|499.22|496.72|496.66|494.16|600
1741006500000|2025-03-03 12:55:00|497.3|494.8|496.59|494.09|497.87|495.37|496.48|493.98|492
1741006800000|2025-03-03 13:00:00|496.73|494.23|499.99|497.49|500.8|498.3|496.3|493.8|674
1741007100000|2025-03-03 13:05:00|499.96|497.46|500.1|497.6|501.07|498.57|499.12|496.62|756
1741007400000|2025-03-03 13:10:00|500.13|497.63|498.45|495.95|500.14|497.64|498.16|495.66|527
1741007700000|2025-03-03 13:15:00|498.46|495.96|498.25|495.75|499.99|497.49|497.75|495.25|613
1741008000000|2025-03-03 13:20:00|498.22|495.72|499.83|497.33|500.2|497.7|497.62|495.12|561
1741008300000|2025-03-03 13:25:00|499.73|497.23|498.68|496.18|500.46|497.96|498.27|495.77|620
1741008600000|2025-03-03 13:30:00|498.7|496.2|501.46|498.96|501.64|499.14|497.96|495.46|724
1741008900000|2025-03-03 13:35:00|501.43|498.93|502.27|499.77|502.28|499.78|500.48|497.98|709
1741009200000|2025-03-03 13:40:00|502.06|499.56|504.58|502.08|504.89|502.39|501.74|499.24|736
1741009500000|2025-03-03 13:45:00|504.57|502.07|502.8|500.3|504.57|502.07|501.4|498.9|787
1741009800000|2025-03-03 13:50:00|502.81|500.31|501.68|499.18|503.02|500.52|500.67|498.17|660
1741010100000|2025-03-03 13:55:00|501.67|499.17|502.45|499.95|502.68|500.18|499.98|497.48|598
1741010400000|2025-03-03 14:00:00|502.46|499.96|501.95|499.45|502.5|500|499.4|496.9|653
1741010700000|2025-03-03 14:05:00|501.94|499.44|501.82|499.32|502.74|500.24|500.97|498.47|634
1741011000000|2025-03-03 14:10:00|501.83|499.33|501.33|498.83|501.95|499.45|499.93|497.43|657
1741011300000|2025-03-03 14:15:00|501.31|498.81|498.42|495.92|501.31|498.81|497.74|495.24|823
1741011600000|2025-03-03 14:20:00|498.41|495.91|497.6|495.1|499.59|497.09|495.61|493.11|740
1741011900000|2025-03-03 14:25:00|497.58|495.08|498.69|496.19|498.84|496.34|497.35|494.85|673
1741012200000|2025-03-03 14:30:00|498.7|496.2|499.46|496.96|501.67|499.17|495.63|493.13|981
1741012500000|2025-03-03 14:35:00|499.44|496.94|493.82|491.32|499.59|497.09|493.79|491.29|956
1741012800000|2025-03-03 14:40:00|493.83|491.33|495.32|492.82|497.09|494.59|491.84|489.34|955
1741013100000|2025-03-03 14:45:00|495.33|492.83|494.3|491.8|496.92|494.42|492.08|489.58|989
1741013400000|2025-03-03 14:50:00|494.18|491.68|490.2|487.7|494.99|492.49|490.06|487.56|955
1741013700000|2025-03-03 14:55:00|490.21|487.71|483.3|480.8|492.03|489.53|483.17|480.67|971
1741014000000|2025-03-03 15:00:00|483.33|480.83|489.09|486.59|489.49|486.99|483.26|480.76|967
1741014300000|2025-03-03 15:05:00|489.3|486.8|488.19|485.69|489.86|487.36|485.87|483.37|944
1741014600000|2025-03-03 15:10:00|488.2|485.7|490.99|488.49|492.38|489.88|488.2|485.7|926
1741014900000|2025-03-03 15:15:00|490.98|488.48|489.43|486.93|491.51|489.01|488.54|486.04|941
1741015200000|2025-03-03 15:20:00|489.37|486.87|494.91|492.41|495.67|493.17|489.36|486.86|946
1741015500000|2025-03-03 15:25:00|494.89|492.39|495.54|493.04|495.7|493.2|492.64|490.14|818
1741015800000|2025-03-03 15:30:00|495.57|493.07|493.82|491.32|497.16|494.66|492.56|490.06|830
1741016100000|2025-03-03 15:35:00|493.85|491.35|494.52|492.02|495.07|492.57|491.8|489.3|778
1741016400000|2025-03-03 15:40:00|494.53|492.03|494.42|491.92|495.02|492.52|493.34|490.84|785
1741016700000|2025-03-03 15:45:00|494.41|491.91|491.61|489.11|494.52|492.02|490.88|488.38|737
1741017000000|2025-03-03 15:50:00|491.6|489.1|492.61|490.11|493.12|490.62|490.89|488.39|701
1741017300000|2025-03-03 15:55:00|492.82|490.32|488.97|486.47|492.83|490.33|488.42|485.92|631
1741017600000|2025-03-03 16:00:00|488.98|486.48|490.29|487.79|490.76|488.26|488.06|485.56|754
1741017900000|2025-03-03 16:05:00|490.33|487.83|487.43|484.93|491.02|488.52|486.78|484.28|750
1741018200000|2025-03-03 16:10:00|487.4|484.9|486.31|483.81|487.97|485.47|484.9|482.4|777
1741018500000|2025-03-03 16:15:00|486.33|483.83|488.99|486.49|489.05|486.55|484.93|482.43|820
1741018800000|2025-03-03 16:20:00|489.06|486.56|489.88|487.38|490.82|488.32|488.48|485.98|680
1741019100000|2025-03-03 16:25:00|489.89|487.39|489.62|487.12|491.23|488.73|489|486.5|528
1741019400000|2025-03-03 16:30:00|489.66|487.16|487.2|484.7|490.32|487.82|486.81|484.31|765
1741019700000|2025-03-03 16:35:00|487.19|484.69|487.5|485|488.65|486.15|486.23|483.73|708
1741020000000|2025-03-03 16:40:00|487.52|485.02|487.24|484.74|488.92|486.42|486.61|484.11|654
1741020300000|2025-03-03 16:45:00|487.58|485.08|489.18|486.68|489.56|487.06|487.3|484.8|727
1741020600000|2025-03-03 16:50:00|489.15|486.65|487.58|485.08|489.44|486.94|487.57|485.07|613
1741020900000|2025-03-03 16:55:00|487.59|485.09|487.2|484.7|488.69|486.19|487.05|484.55|574
1741021200000|2025-03-03 17:00:00|487.19|484.69|487|484.5|487.48|484.98|485.95|483.45|583
1741021500000|2025-03-03 17:05:00|487.03|484.53|487.77|485.27|489.23|486.73|486.59|484.09|649
1741021800000|2025-03-03 17:10:00|487.76|485.26|486.41|483.91|488.4|485.9|485.5|483|623
1741022100000|2025-03-03 17:15:00|486.43|483.93|488.39|485.89|488.72|486.22|485.32|482.82|713
1741022400000|2025-03-03 17:20:00|488.38|485.88|488.97|486.47|489.84|487.34|487.99|485.49|616
1741022700000|2025-03-03 17:25:00|488.95|486.45|488.47|485.97|489.47|486.97|487.63|485.13|492
1741023000000|2025-03-03 17:30:00|488.53|486.03|489.88|487.38|490.63|488.13|488.37|485.87|634
1741023300000|2025-03-03 17:35:00|489.87|487.37|491.62|489.12|491.86|489.36|489.69|487.19|665
1741023600000|2025-03-03 17:40:00|491.73|489.23|492.79|490.29|493.84|491.34|491.31|488.81|630
1741023900000|2025-03-03 17:45:00|492.81|490.31|489.51|487.01|492.82|490.32|489.51|487.01|617
1741024200000|2025-03-03 17:50:00|489.49|486.99|489.53|487.03|489.66|487.16|487.54|485.04|727
1741024500000|2025-03-03 17:55:00|489.52|487.02|488.84|486.34|489.6|487.1|487.75|485.25|636
1741024800000|2025-03-03 18:00:00|488.83|486.33|486.86|484.36|489.67|487.17|486.68|484.18|777
1741025100000|2025-03-03 18:05:00|486.87|484.37|485.97|483.47|486.98|484.48|484.7|482.2|879
1741025400000|2025-03-03 18:10:00|485.83|483.33|485.23|482.73|486.6|484.1|484.47|481.97|853
1741025700000|2025-03-03 18:15:00|485.22|482.72|482.44|479.94|486.88|484.38|482.44|479.94|693
1741026000000|2025-03-03 18:20:00|482.43|479.93|481.81|479.31|483.85|481.35|480.01|477.51|688
1741026300000|2025-03-03 18:25:00|481.75|479.25|475.63|473.13|482.2|479.7|473.76|471.26|951
1741026600000|2025-03-03 18:30:00|475.61|473.11|473.92|471.42|478.98|476.48|473.65|471.15|871
1741026900000|2025-03-03 18:35:00|474.15|471.65|467.92|465.42|477.29|474.79|467.92|465.42|881
1741027200000|2025-03-03 18:40:00|467.93|465.43|468.01|465.51|471.09|468.59|467.93|465.43|877
1741027500000|2025-03-03 18:45:00|468|465.5|466.16|463.66|471.88|469.38|465.56|463.06|910
1741027800000|2025-03-03 18:50:00|466.05|463.55|465.91|463.41|470.19|467.69|465.75|463.25|897
1741028100000|2025-03-03 18:55:00|465.95|463.45|467.39|464.89|469.51|467.01|465.95|463.45|904
1741028400000|2025-03-03 19:00:00|467.27|464.77|466.94|464.44|471.78|469.28|466.49|463.99|907
1741028700000|2025-03-03 19:05:00|466.91|464.41|466.79|464.29|468.88|466.38|465.17|462.67|974
1741029000000|2025-03-03 19:10:00|466.76|464.26|461.84|459.34|466.77|464.27|461.58|459.08|987
1741029300000|2025-03-03 19:15:00|461.86|459.36|458.86|456.36|462.77|460.27|458.58|456.08|953
1741029600000|2025-03-03 19:20:00|458.87|456.37|463.41|460.91|463.52|461.02|458.87|456.37|802
1741029900000|2025-03-03 19:25:00|463.42|460.92|461.21|458.71|463.67|461.17|460.15|457.65|724
1741030200000|2025-03-03 19:30:00|461.24|458.74|461.25|458.75|465.06|462.56|460.03|457.53|897
1741030500000|2025-03-03 19:35:00|461.14|458.64|462.11|459.61|462.11|459.61|458.75|456.25|880
1741030800000|2025-03-03 19:40:00|462.35|459.85|461.32|458.82|463.81|461.31|459.7|457.2|890
1741031100000|2025-03-03 19:45:00|461.31|458.81|461.77|459.27|462.17|459.67|459.14|456.64|849
1741031400000|2025-03-03 19:50:00|461.76|459.26|453.84|451.34|462.81|460.31|453.78|451.28|734
1741031700000|2025-03-03 19:55:00|453.83|451.33|452.12|449.62|457.39|454.89|448.77|446.27|797
1741032000000|2025-03-03 20:00:00|452.11|449.61|455.09|452.59|456.56|454.06|451.61|449.11|790
1741032300000|2025-03-03 20:05:00|455.08|452.58|455.62|453.12|456.91|454.41|453.2|450.7|774
1741032600000|2025-03-03 20:10:00|455.57|453.07|455.8|453.3|457.43|454.93|454.34|451.84|681
1741032900000|2025-03-03 20:15:00|455.78|453.28|455.29|452.79|457.63|455.13|455.23|452.73|774
1741033200000|2025-03-03 20:20:00|455.27|452.77|454.32|451.82|456.07|453.57|453.61|451.11|701
1741033500000|2025-03-03 20:25:00|454.31|451.81|452.99|450.49|456.58|454.08|452.76|450.26|655
1741033800000|2025-03-03 20:30:00|452.87|450.37|451.96|449.46|454.46|451.96|451.96|449.46|652
1741034100000|2025-03-03 20:35:00|451.95|449.45|448.44|445.94|451.95|449.45|448.34|445.84|734
1741034400000|2025-03-03 20:40:00|448.52|446.02|448.77|446.27|449.44|446.94|447.07|444.57|660
1741034700000|2025-03-03 20:45:00|448.75|446.25|451.49|448.99|452.01|449.51|448.72|446.22|681
1741035000000|2025-03-03 20:50:00|451.5|449|452.63|450.13|452.67|450.17|450.88|448.38|594
1741035300000|2025-03-03 20:55:00|452.61|450.11|453.25|450.75|453.94|451.44|451.91|449.41|526
1741035600000|2025-03-03 21:00:00|453.23|450.73|452.51|450.01|454.58|452.08|452.24|449.74|664
1741035900000|2025-03-03 21:05:00|452.49|449.99|452.88|450.38|454.47|451.97|451.21|448.71|703
1741036200000|2025-03-03 21:10:00|452.89|450.39|453.93|451.43|454.06|451.56|452.53|450.03|834
1741036500000|2025-03-03 21:15:00|453.94|451.44|454.23|451.73|455.11|452.61|452.91|450.41|834
1741036800000|2025-03-03 21:20:00|454.11|451.61|451.96|449.46|454.58|452.08|451.78|449.28|726
1741037100000|2025-03-03 21:25:00|451.98|449.48|452.19|449.69|453.59|451.09|451.62|449.12|680
1741037400000|2025-03-03 21:30:00|452.17|449.67|454.43|451.93|454.43|451.93|451.97|449.47|689
1741037700000|2025-03-03 21:35:00|454.42|451.92|457.68|455.18|458.19|455.69|453.66|451.16|662
1741038000000|2025-03-03 21:40:00|457.59|455.09|455.39|452.89|457.59|455.09|455.12|452.62|553
1741038300000|2025-03-03 21:45:00|455.12|452.62|452.58|450.08|455.12|452.62|452.29|449.79|497
1741038600000|2025-03-03 21:50:00|452.59|450.09|450.25|447.75|452.81|450.31|450.2|447.7|643
1741038900000|2025-03-03 21:55:00|450.26|447.76|447.11|444.61|450.63|448.13|445.97|443.47|687
1741039200000|2025-03-03 22:00:00|447.1|444.6|451.89|449.39|452.68|450.18|447.07|444.57|781
1741039500000|2025-03-03 22:05:00|451.88|449.38|452.4|449.9|453.52|451.02|451.5|449|786
1741039800000|2025-03-03 22:10:00|452.39|449.89|451.7|449.2|453|450.5|450.47|447.97|743
1741040100000|2025-03-03 22:15:00|451.71|449.21|453.28|450.78|453.56|451.06|450.8|448.3|513
1741040400000|2025-03-03 22:20:00|453.24|450.74|453.95|451.45|454.22|451.72|452.15|449.65|458
1741040700000|2025-03-03 22:25:00|453.94|451.44|453.39|450.89|454.42|451.92|452.91|450.41|397
1741041000000|2025-03-03 22:30:00|453.37|450.87|453.16|450.66|454.62|452.12|452.48|449.98|564
1741041300000|2025-03-03 22:35:00|453.3|450.8|453.83|451.33|454.06|451.56|452.57|450.07|443
1741041600000|2025-03-03 22:40:00|453.82|451.32|454.72|452.22|454.77|452.27|453.46|450.96|440
1741041900000|2025-03-03 22:45:00|454.73|452.23|454.75|452.25|454.87|452.37|453.83|451.33|284
1741042200000|2025-03-03 22:50:00|454.7|452.2|457.69|455.19|457.76|455.26|454.61|452.11|453
1741042500000|2025-03-03 22:55:00|457.7|455.2|456.21|453.71|457.74|455.24|455.82|453.32|509
1741042800000|2025-03-03 23:00:00|455.18|452.68|453.94|451.44|455.63|453.13|453.04|450.54|742
1741043100000|2025-03-03 23:05:00|453.97|451.47|454.32|451.82|454.57|452.07|452.95|450.45|512
1741043400000|2025-03-03 23:10:00|454.31|451.81|454.07|451.57|454.96|452.46|453.54|451.04|309
1741043700000|2025-03-03 23:15:00|454.06|451.56|454.26|451.76|454.8|452.3|453.36|450.86|469
1741044000000|2025-03-03 23:20:00|454.25|451.75|454.99|452.49|455|452.5|453.65|451.15|493
1741044300000|2025-03-03 23:25:00|454.98|452.48|453.55|451.05|455|452.5|453.42|450.92|402
1741044600000|2025-03-03 23:30:00|453.52|451.02|454.43|451.93|454.49|451.99|452.67|450.17|435
1741044900000|2025-03-03 23:35:00|454.42|451.92|453.76|451.26|454.47|451.97|452.99|450.49|432
1741045200000|2025-03-03 23:40:00|453.77|451.27|453.73|451.23|454.48|451.98|452.84|450.34|464
1741045500000|2025-03-03 23:45:00|453.72|451.22|451.56|449.06|453.9|451.4|451.39|448.89|682
1741045800000|2025-03-03 23:50:00|451.57|449.07|451.12|448.62|451.98|449.48|450.72|448.22|608
1741046100000|2025-03-03 23:55:00|451.11|448.61|450.04|447.54|451.15|448.65|449.25|446.75|615
1741046400000|2025-03-04 00:00:00|450.05|447.55|447.43|444.93|450.05|447.55|446.08|443.58|586
1741046700000|2025-03-04 00:05:00|447.44|444.94|449.4|446.9|452.2|449.7|447.39|444.89|772
1741047000000|2025-03-04 00:10:00|449.38|446.88|451.39|448.89|452.34|449.84|449.23|446.73|745
1741047300000|2025-03-04 00:15:00|450.96|448.46|452.91|450.41|452.91|450.41|450.29|447.79|738
1741047600000|2025-03-04 00:20:00|452.92|450.42|453.28|450.78|453.99|451.49|452.22|449.72|777
1741047900000|2025-03-04 00:25:00|453.27|450.77|451.6|449.1|453.27|450.77|450.43|447.93|749
1741048200000|2025-03-04 00:30:00|451.84|449.34|448.88|446.38|453.09|450.59|448.8|446.3|778
1741048500000|2025-03-04 00:35:00|448.89|446.39|450.78|448.28|451.7|449.2|448.81|446.31|736
1741048800000|2025-03-04 00:40:00|450.77|448.27|448.85|446.35|450.88|448.38|447.61|445.11|590
1741049100000|2025-03-04 00:45:00|448.87|446.37|450.64|448.14|451.71|449.21|448.87|446.37|687
1741049400000|2025-03-04 00:50:00|450.65|448.15|451.47|448.97|451.47|448.97|449.35|446.85|657
1741049700000|2025-03-04 00:55:00|451.51|449.01|448.22|445.72|451.77|449.27|447.62|445.12|690
1741050000000|2025-03-04 01:00:00|448.21|445.71|445.06|442.56|449.48|446.98|445.05|442.55|628
1741050300000|2025-03-04 01:05:00|445.05|442.55|443.75|441.25|446.71|444.21|442.96|440.46|736
1741050600000|2025-03-04 01:10:00|443.76|441.26|445.71|443.21|445.75|443.25|443.26|440.76|616
1741050900000|2025-03-04 01:15:00|445.7|443.2|444.82|442.32|448.12|445.62|444.57|442.07|687
1741051200000|2025-03-04 01:20:00|444.98|442.48|443.16|440.66|447.38|444.88|443.16|440.66|640
1741051500000|2025-03-04 01:25:00|443.15|440.65|446.31|443.81|446.9|444.4|442.32|439.82|668
1741051800000|2025-03-04 01:30:00|446.41|443.91|440.58|438.08|447.68|445.18|439.26|436.76|760
1741052100000|2025-03-04 01:35:00|440.73|438.23|433.62|431.12|441.64|439.14|433.43|430.93|788
1741052400000|2025-03-04 01:40:00|433.6|431.1|429.49|426.99|433.64|431.14|428.37|425.87|913
1741052700000|2025-03-04 01:45:00|429.57|427.07|428.11|425.61|431.21|428.71|425.67|423.17|941
1741053000000|2025-03-04 01:50:00|428.1|425.6|431.27|428.77|432.81|430.31|427.29|424.79|917
1741053300000|2025-03-04 01:55:00|431.29|428.79|429.35|426.85|432.62|430.12|429.05|426.55|872
1741053600000|2025-03-04 02:00:00|429.36|426.86|427.6|425.1|431.78|429.28|427.19|424.69|849
1741053900000|2025-03-04 02:05:00|427.62|425.12|421.11|418.61|428.52|426.02|418.2|415.7|962
1741054200000|2025-03-04 02:10:00|421.1|418.6|425.48|422.98|425.68|423.18|417.73|415.23|891
1741054500000|2025-03-04 02:15:00|425.46|422.96|418.81|416.31|425.6|423.1|417.84|415.34|927
1741054800000|2025-03-04 02:20:00|418.8|416.3|421.18|418.68|423.15|420.65|417.34|414.84|737
1741055100000|2025-03-04 02:25:00|421.17|418.67|423.62|421.12|424.87|422.37|421.14|418.64|704
1741055400000|2025-03-04 02:30:00|423.63|421.13|426.17|423.67|426.31|423.81|423.34|420.84|665
1741055700000|2025-03-04 02:35:00|426.16|423.66|427.44|424.94|427.97|425.47|424.46|421.96|826
1741056000000|2025-03-04 02:40:00|427.43|424.93|424.61|422.11|428.02|425.52|424.51|422.01|896
1741056300000|2025-03-04 02:45:00|424.6|422.1|427.85|425.35|428.57|426.07|424.12|421.62|867
1741056600000|2025-03-04 02:50:00|427.84|425.34|430.84|428.34|430.84|428.34|426.65|424.15|829
1741056900000|2025-03-04 02:55:00|430.82|428.32|429.9|427.4|432.4|429.9|429.59|427.09|805
1741057200000|2025-03-04 03:00:00|429.91|427.41|430.79|428.29|432.01|429.51|429.12|426.62|884
1741057500000|2025-03-04 03:05:00|430.96|428.46|429.35|426.85|431.1|428.6|428.95|426.45|859
1741057800000|2025-03-04 03:10:00|429.31|426.81|426.62|424.12|429.33|426.83|426.31|423.81|783
1741058100000|2025-03-04 03:15:00|426.65|424.15|425.37|422.87|426.74|424.24|425.06|422.56|742
1741058400000|2025-03-04 03:20:00|425.41|422.91|426.03|423.53|427.62|425.12|424.95|422.45|764
1741058700000|2025-03-04 03:25:00|426.13|423.63|426.45|423.95|426.9|424.4|425.43|422.93|764
1741059000000|2025-03-04 03:30:00|426.5|424|426.47|423.97|428.93|426.43|426.23|423.73|849
1741059300000|2025-03-04 03:35:00|426.46|423.96|425.26|422.76|427.44|424.94|425.26|422.76|828
1741059600000|2025-03-04 03:40:00|425.13|422.63|422.35|419.85|425.22|422.72|422.28|419.78|812
1741059900000|2025-03-04 03:45:00|422.34|419.84|424.46|421.96|424.5|422|421.47|418.97|626
1741060200000|2025-03-04 03:50:00|424.47|421.97|427.99|425.49|429.69|427.19|424.18|421.68|818
1741060500000|2025-03-04 03:55:00|427.98|425.48|424.87|422.37|428.17|425.67|424.68|422.18|667
1741060800000|2025-03-04 04:00:00|424.95|422.45|426.36|423.86|426.49|423.99|424.1|421.6|800
1741061100000|2025-03-04 04:05:00|426.45|423.95|426.03|423.53|427.02|424.52|424.61|422.11|883
1741061400000|2025-03-04 04:10:00|426.04|423.54|427.91|425.41|427.95|425.45|425.44|422.94|792
1741061700000|2025-03-04 04:15:00|427.9|425.4|427.96|425.46|430.3|427.8|427.85|425.35|881
1741062000000|2025-03-04 04:20:00|427.95|425.45|430.03|427.53|430.66|428.16|427.6|425.1|787
1741062300000|2025-03-04 04:25:00|430.02|427.52|428.97|426.47|430.06|427.56|428.83|426.33|810
1741062600000|2025-03-04 04:30:00|428.98|426.48|428.97|426.47|429.7|427.2|427.79|425.29|895
1741062900000|2025-03-04 04:35:00|428.99|426.49|429.7|427.2|430|427.5|428.17|425.67|855
1741063200000|2025-03-04 04:40:00|429.69|427.19|429.92|427.42|430.3|427.8|428.74|426.24|805
1741063500000|2025-03-04 04:45:00|429.91|427.41|428.75|426.25|429.93|427.43|428.03|425.53|827
1741063800000|2025-03-04 04:50:00|428.74|426.24|428.54|426.04|429.95|427.45|427.91|425.41|738
1741064100000|2025-03-04 04:55:00|428.27|425.77|427.47|424.97|428.76|426.26|426.57|424.07|709
1741064400000|2025-03-04 05:00:00|427.48|424.98|431.15|428.65|431.85|429.35|426.28|423.78|922
1741064700000|2025-03-04 05:05:00|431.1|428.6|433.21|430.71|436.35|433.85|430.55|428.05|893
1741065000000|2025-03-04 05:10:00|433.19|430.69|430.39|427.89|433.33|430.83|429.93|427.43|905
1741065300000|2025-03-04 05:15:00|430.4|427.9|430.58|428.08|430.96|428.46|429.1|426.6|873
1741065600000|2025-03-04 05:20:00|430.65|428.15|431.85|429.35|432.09|429.59|429.22|426.72|884
1741065900000|2025-03-04 05:25:00|431.86|429.36|433.65|431.15|433.74|431.24|431.63|429.13|834
1741066200000|2025-03-04 05:30:00|433.66|431.16|433.09|430.59|433.73|431.23|431.34|428.84|805
1741066500000|2025-03-04 05:35:00|433.1|430.6|435.15|432.65|435.53|433.03|432.72|430.22|923
1741066800000|2025-03-04 05:40:00|435.14|432.64|434.55|432.05|435.48|432.98|434.01|431.51|854
1741067100000|2025-03-04 05:45:00|434.56|432.06|431.92|429.42|434.56|432.06|431.55|429.05|819
1741067400000|2025-03-04 05:50:00|431.89|429.39|434.16|431.66|434.35|431.85|431.54|429.04|661
1741067700000|2025-03-04 05:55:00|434.17|431.67|431.98|429.48|434.85|432.35|431.76|429.26|734
1741068000000|2025-03-04 06:00:00|431.99|429.49|431.05|428.55|432.81|430.31|430.7|428.2|787
1741068300000|2025-03-04 06:05:00|431.1|428.6|431.11|428.61|432.57|430.07|430.46|427.96|769
1741068600000|2025-03-04 06:10:00|431.1|428.6|430.96|428.46|432.4|429.9|430.2|427.7|638
1741068900000|2025-03-04 06:15:00|431.07|428.57|430.49|427.99|431.89|429.39|429.85|427.35|782
1741069200000|2025-03-04 06:20:00|430.47|427.97|432.11|429.61|432.73|430.23|429.72|427.22|726
1741069500000|2025-03-04 06:25:00|432.15|429.65|433.76|431.26|434.26|431.76|431.58|429.08|761
1741069800000|2025-03-04 06:30:00|433.77|431.27|432.84|430.34|434.13|431.63|432.04|429.54|631
1741070100000|2025-03-04 06:35:00|432.83|430.33|430.58|428.08|432.83|430.33|430.4|427.9|670
1741070400000|2025-03-04 06:40:00|430.59|428.09|431.04|428.54|431.49|428.99|430.37|427.87|639
1741070700000|2025-03-04 06:45:00|431.05|428.55|430.52|428.02|431.48|428.98|430.15|427.65|632
1741071000000|2025-03-04 06:50:00|430.49|427.99|431.1|428.6|432.45|429.95|430|427.5|642
1741071300000|2025-03-04 06:55:00|431.09|428.59|430.41|427.91|431.64|429.14|430.22|427.72|598
1741071600000|2025-03-04 07:00:00|430.38|427.88|429.22|426.72|431.42|428.92|428.44|425.94|669
1741071900000|2025-03-04 07:05:00|429.25|426.75|427.38|424.88|429.38|426.88|427.2|424.7|730
1741072200000|2025-03-04 07:10:00|427.44|424.94|427.39|424.89|428.36|425.86|427.07|424.57|583
1741072500000|2025-03-04 07:15:00|427.38|424.88|428.39|425.89|428.86|426.36|426.48|423.98|795
1741072800000|2025-03-04 07:20:00|428.37|425.87|428.22|425.72|428.62|426.12|426.38|423.88|421
1741073100000|2025-03-04 07:25:00|428.25|425.75|428.25|425.75|429.43|426.93|428.11|425.61|615
1741073400000|2025-03-04 07:30:00|428.32|425.82|429.33|426.83|429.73|427.23|427.93|425.43|675
1741073700000|2025-03-04 07:35:00|429.32|426.82|428.78|426.28|429.87|427.37|428.09|425.59|663
1741074000000|2025-03-04 07:40:00|428.73|426.23|427.81|425.31|429.2|426.7|427.53|425.03|393
1741074300000|2025-03-04 07:45:00|427.8|425.3|428.95|426.45|429.49|426.99|427.52|425.02|644
1741074600000|2025-03-04 07:50:00|428.51|426.01|428.1|425.6|429.4|426.9|428.06|425.56|523
1741074900000|2025-03-04 07:55:00|428.11|425.61|427.1|424.6|428.16|425.66|426.54|424.04|462
1741075200000|2025-03-04 08:00:00|427.12|424.62|428.65|426.15|428.9|426.4|426.33|423.83|880
1741075500000|2025-03-04 08:05:00|428.67|426.17|426.19|423.69|428.98|426.48|425.83|423.33|841
1741075800000|2025-03-04 08:10:00|426.2|423.7|428.23|425.73|428.36|425.86|426.19|423.69|691
1741076100000|2025-03-04 08:15:00|428.03|425.53|429.44|426.94|429.75|427.25|427.44|424.94|709
1741076400000|2025-03-04 08:20:00|429.46|426.96|429.85|427.35|430.59|428.09|428.79|426.29|604
1741076700000|2025-03-04 08:25:00|429.86|427.36|430.54|428.04|433.13|430.63|429.79|427.29|810
1741077000000|2025-03-04 08:30:00|430.57|428.07|432.84|430.34|433.6|431.1|430.35|427.85|842
1741077300000|2025-03-04 08:35:00|432.86|430.36|432.15|429.65|433.42|430.92|431.25|428.75|721
1741077600000|2025-03-04 08:40:00|432.19|429.69|430.28|427.78|432.25|429.75|430.16|427.66|760
1741077900000|2025-03-04 08:45:00|430.27|427.77|429.05|426.55|430.72|428.22|429.03|426.53|686
1741078200000|2025-03-04 08:50:00|429.04|426.54|429.78|427.28|430.09|427.59|428.94|426.44|652
1741078500000|2025-03-04 08:55:00|429.95|427.45|432.25|429.75|432.39|429.89|429.81|427.31|690
1741078800000|2025-03-04 09:00:00|432.24|429.74|430.96|428.46|432.63|430.13|430.87|428.37|780
1741079100000|2025-03-04 09:05:00|430.98|428.48|429.84|427.34|431.49|428.99|429.82|427.32|644
1741079400000|2025-03-04 09:10:00|430.05|427.55|430.59|428.09|431.86|429.36|430.05|427.55|701
1741079700000|2025-03-04 09:15:00|430.62|428.12|428.41|425.91|430.84|428.34|427.75|425.25|555
1741080000000|2025-03-04 09:20:00|428.42|425.92|426.44|423.94|428.52|426.02|426.44|423.94|578
1741080300000|2025-03-04 09:25:00|426.45|423.95|426.5|424|427.04|424.54|425.94|423.44|570
1741080600000|2025-03-04 09:30:00|426.47|423.97|427.38|424.88|427.54|425.04|425.92|423.42|587
1741080900000|2025-03-04 09:35:00|427.35|424.85|428.97|426.47|429.23|426.73|427|424.5|694
1741081200000|2025-03-04 09:40:00|428.96|426.46|430.03|427.53|430.28|427.78|428.09|425.59|687
1741081500000|2025-03-04 09:45:00|430.02|427.52|428.55|426.05|430.55|428.05|428.28|425.78|658
1741081800000|2025-03-04 09:50:00|428.58|426.08|426.96|424.46|428.61|426.11|426.89|424.39|554
1741082100000|2025-03-04 09:55:00|426.95|424.45|426.22|423.72|427.4|424.9|426.11|423.61|380
1741082400000|2025-03-04 10:00:00|426.23|423.73|426.99|424.49|427.07|424.57|425.37|422.87|566
1741082700000|2025-03-04 10:05:00|426.97|424.47|427.19|424.69|427.6|425.1|426.37|423.87|630
1741083000000|2025-03-04 10:10:00|427.2|424.7|427.35|424.85|427.35|424.85|426.61|424.11|448
1741083300000|2025-03-04 10:15:00|427.31|424.81|424.31|421.81|427.61|425.11|424.25|421.75|554
1741083600000|2025-03-04 10:20:00|424.32|421.82|425.01|422.51|425.68|423.18|423.3|420.8|617
1741083900000|2025-03-04 10:25:00|425|422.5|425.67|423.17|426.75|424.25|424.65|422.15|596
1741084200000|2025-03-04 10:30:00|425.59|423.09|426.53|424.03|427.41|424.91|425.03|422.53|697
1741084500000|2025-03-04 10:35:00|426.48|423.98|426.5|424|427.33|424.83|425.92|423.42|695
1741084800000|2025-03-04 10:40:00|426.52|424.02|426.38|423.88|428|425.5|426.08|423.58|523
1741085100000|2025-03-04 10:45:00|426.3|423.8|427.27|424.77|428.1|425.6|425.76|423.26|614
1741085400000|2025-03-04 10:50:00|427.28|424.78|427.62|425.12|427.66|425.16|426.29|423.79|448
1741085700000|2025-03-04 10:55:00|427.61|425.11|426.2|423.7|428.18|425.68|425.79|423.29|564
1741086000000|2025-03-04 11:00:00|426.15|423.65|426.32|423.82|427.01|424.51|425.19|422.69|559
1741086300000|2025-03-04 11:05:00|426.35|423.85|427.4|424.9|427.98|425.48|426.2|423.7|655
1741086600000|2025-03-04 11:10:00|427.41|424.91|429.05|426.55|430.55|428.05|427.22|424.72|653
1741086900000|2025-03-04 11:15:00|428.93|426.43|427.35|424.85|428.98|426.48|427.24|424.74|666
1741087200000|2025-03-04 11:20:00|427.34|424.84|426.5|424|427.91|425.41|425.76|423.26|760
1741087500000|2025-03-04 11:25:00|426.49|423.99|427.91|425.41|427.91|425.41|426.34|423.84|577
1741087800000|2025-03-04 11:30:00|427.89|425.39|428.35|425.85|428.68|426.18|427.01|424.51|757
1741088100000|2025-03-04 11:35:00|428.49|425.99|426.7|424.2|428.49|425.99|426.4|423.9|723
1741088400000|2025-03-04 11:40:00|426.59|424.09|425.81|423.31|427.42|424.92|425.67|423.17|472
1741088700000|2025-03-04 11:45:00|425.96|423.46|425.64|423.14|426.45|423.95|424.88|422.38|500
1741089000000|2025-03-04 11:50:00|425.79|423.29|426.61|424.11|428.02|425.52|425.67|423.17|459
1741089300000|2025-03-04 11:55:00|426.49|423.99|425.32|422.82|426.63|424.13|424.47|421.97|442
1741089600000|2025-03-04 12:00:00|425.31|422.81|423.73|421.23|425.46|422.96|423.51|421.01|605
1741089900000|2025-03-04 12:05:00|423.61|421.11|422.67|420.17|423.85|421.35|422.19|419.69|526
1741090200000|2025-03-04 12:10:00|422.69|420.19|421.67|419.17|423.13|420.63|421.1|418.6|597
1741090500000|2025-03-04 12:15:00|421.66|419.16|420.08|417.58|421.7|419.2|419.82|417.32|637
1741090800000|2025-03-04 12:20:00|420.11|417.61|420.23|417.73|421.98|419.48|420.03|417.53|614
1741091100000|2025-03-04 12:25:00|420.13|417.63|419.3|416.8|421.19|418.69|419.2|416.7|744
1741091400000|2025-03-04 12:30:00|419.26|416.76|421.67|419.17|421.83|419.33|418.92|416.42|630
1741091700000|2025-03-04 12:35:00|421.72|419.22|422.96|420.46|423.3|420.8|421.42|418.92|473
1741092000000|2025-03-04 12:40:00|422.95|420.45|424.67|422.17|424.7|422.2|422.82|420.32|600
1741092300000|2025-03-04 12:45:00|424.57|422.07|424.93|422.43|426|423.5|424.4|421.9|544
1741092600000|2025-03-04 12:50:00|424.85|422.35|424.35|421.85|426.39|423.89|423.95|421.45|468
1741092900000|2025-03-04 12:55:00|424.36|421.86|424.26|421.76|424.96|422.46|423.38|420.88|367
1741093200000|2025-03-04 13:00:00|424.23|421.73|420.98|418.48|424.23|421.73|420.02|417.52|687
1741093500000|2025-03-04 13:05:00|420.96|418.46|420.47|417.97|422.49|419.99|420.16|417.66|623
1741093800000|2025-03-04 13:10:00|420.4|417.9|418.01|415.51|420.4|417.9|417.59|415.09|799
1741094100000|2025-03-04 13:15:00|418|415.5|417.52|415.02|420.08|417.58|417.44|414.94|937
1741094400000|2025-03-04 13:20:00|417.51|415.01|417.15|414.65|417.71|415.21|415.33|412.83|924
1741094700000|2025-03-04 13:25:00|417.16|414.66|414.91|412.41|417.92|415.42|414.3|411.8|842
1741095000000|2025-03-04 13:30:00|414.93|412.43|416.55|414.05|418.01|415.51|414.45|411.95|960
1741095300000|2025-03-04 13:35:00|416.57|414.07|416.97|414.47|418.17|415.67|415.39|412.89|787
1741095600000|2025-03-04 13:40:00|416.94|414.44|418.12|415.62|419.93|417.43|416.34|413.84|740
1741095900000|2025-03-04 13:45:00|418.17|415.67|417.79|415.29|420.2|417.7|417.37|414.87|742
1741096200000|2025-03-04 13:50:00|417.8|415.3|415.84|413.34|418.03|415.53|415.76|413.26|815
1741096500000|2025-03-04 13:55:00|415.85|413.35|416.26|413.76|416.3|413.8|414.38|411.88|784
1741096800000|2025-03-04 14:00:00|416.24|413.74|416.12|413.62|417.33|414.83|415.08|412.58|859
1741097100000|2025-03-04 14:05:00|416.28|413.78|419.36|416.86|419.95|417.45|416.28|413.78|756
1741097400000|2025-03-04 14:10:00|419.37|416.87|419.25|416.75|419.78|417.28|417.79|415.29|692
1741097700000|2025-03-04 14:15:00|419.23|416.73|417.45|414.95|420.09|417.59|416.64|414.14|813
1741098000000|2025-03-04 14:20:00|417.61|415.11|419.62|417.12|420.69|418.19|416.4|413.9|882
1741098300000|2025-03-04 14:25:00|419.61|417.11|419.18|416.68|420.64|418.14|418.58|416.08|900
1741098600000|2025-03-04 14:30:00|419.26|416.76|420.7|418.2|421.79|419.29|416.47|413.97|1009
1741098900000|2025-03-04 14:35:00|420.67|418.17|434.84|432.34|438.98|436.48|420.52|418.02|932
1741099200000|2025-03-04 14:40:00|434.83|432.33|429.48|426.98|436.68|434.18|426.86|424.36|994
1741099500000|2025-03-04 14:45:00|429.46|426.96|429.2|426.7|432.79|430.29|427.32|424.82|1010
1741099800000|2025-03-04 14:50:00|429.23|426.73|425.38|422.88|430.01|427.51|424.55|422.05|966
1741100100000|2025-03-04 14:55:00|425.37|422.87|420.37|417.87|427.28|424.78|419.57|417.07|923
1741100400000|2025-03-04 15:00:00|420.51|418.01|419.76|417.26|422.34|419.84|417.13|414.63|1001
1741100700000|2025-03-04 15:05:00|419.75|417.25|418.21|415.71|420.62|418.12|417.23|414.73|1024
1741101000000|2025-03-04 15:10:00|418.22|415.72|421.03|418.53|421.69|419.19|417.7|415.2|977
1741101300000|2025-03-04 15:15:00|421.02|418.52|417.33|414.83|422.66|420.16|416.81|414.31|972
1741101600000|2025-03-04 15:20:00|417.39|414.89|415.21|412.71|418.28|415.78|412.66|410.16|987
1741101900000|2025-03-04 15:25:00|415.12|412.62|417.99|415.49|419.22|416.72|414.63|412.13|970
1741102200000|2025-03-04 15:30:00|418|415.5|420.44|417.94|421|418.5|417.15|414.65|954
1741102500000|2025-03-04 15:35:00|420.45|417.95|419.92|417.42|421.09|418.59|419.17|416.67|893
1741102800000|2025-03-04 15:40:00|419.93|417.43|423.58|421.08|425.05|422.55|419.55|417.05|952
1741103100000|2025-03-04 15:45:00|423.46|420.96|424.84|422.34|426.21|423.71|423.02|420.52|980
1741103400000|2025-03-04 15:50:00|424.93|422.43|423.1|420.6|425.08|422.58|422.75|420.25|951
1741103700000|2025-03-04 15:55:00|423.16|420.66|424.38|421.88|424.74|422.24|422.81|420.31|655
1741104000000|2025-03-04 16:00:00|424.59|422.09|421.92|419.42|425.96|423.46|421.75|419.25|839
1741104300000|2025-03-04 16:05:00|421.91|419.41|418.73|416.23|422.01|419.51|417.51|415.01|915
1741104600000|2025-03-04 16:10:00|418.74|416.24|420.1|417.6|421.37|418.87|417.95|415.45|908
1741104900000|2025-03-04 16:15:00|420.12|417.62|416.93|414.43|421.64|419.14|416.41|413.91|865
1741105200000|2025-03-04 16:20:00|416.73|414.23|414.81|412.31|418.21|415.71|414.04|411.54|907
1741105500000|2025-03-04 16:25:00|414.83|412.33|409.55|407.05|415.38|412.88|408.99|406.49|927
1741105800000|2025-03-04 16:30:00|409.56|407.06|408.81|406.31|410.73|408.23|407.77|405.27|1006
1741106100000|2025-03-04 16:35:00|408.82|406.32|408.51|406.01|409.07|406.57|404.35|401.85|976
1741106400000|2025-03-04 16:40:00|408.55|406.05|410.76|408.26|410.97|408.47|407.98|405.48|927
1741106700000|2025-03-04 16:45:00|410.78|408.28|415.77|413.27|415.95|413.45|410.78|408.28|968
1741107000000|2025-03-04 16:50:00|415.75|413.25|420.22|417.72|421.08|418.58|415.12|412.62|989
1741107300000|2025-03-04 16:55:00|420.19|417.69|419.87|417.37|421.52|419.02|419.51|417.01|936
1741107600000|2025-03-04 17:00:00|419.88|417.38|422.6|420.1|423.94|421.44|419.31|416.81|921
1741107900000|2025-03-04 17:05:00|422.59|420.09|421.71|419.21|423.48|420.98|420.68|418.18|853
1741108200000|2025-03-04 17:10:00|421.69|419.19|421.76|419.26|423.06|420.56|420.34|417.84|771
1741108500000|2025-03-04 17:15:00|421.78|419.28|426.7|424.2|426.89|424.39|420.98|418.48|954
1741108800000|2025-03-04 17:20:00|426.69|424.19|426.49|423.99|427.3|424.8|424.98|422.48|933
1741109100000|2025-03-04 17:25:00|426.46|423.96|428.79|426.29|429.21|426.71|426.18|423.68|888
1741109400000|2025-03-04 17:30:00|428.76|426.26|428.52|426.02|430.18|427.68|426.95|424.45|945
1741109700000|2025-03-04 17:35:00|428.55|426.05|433.82|431.32|434.45|431.95|428.01|425.51|858
1741110000000|2025-03-04 17:40:00|433.8|431.3|431.71|429.21|434.86|432.36|429.76|427.26|972
1741110300000|2025-03-04 17:45:00|431.6|429.1|431.19|428.69|433.22|430.72|430.44|427.94|915
1741110600000|2025-03-04 17:50:00|431.18|428.68|430.28|427.78|431.34|428.84|428.48|425.98|909
1741110900000|2025-03-04 17:55:00|430.27|427.77|430.87|428.37|431.68|429.18|429.07|426.57|784
1741111200000|2025-03-04 18:00:00|430.86|428.36|429.94|427.44|431.24|428.74|428.59|426.09|841
1741111500000|2025-03-04 18:05:00|429.91|427.41|432.5|430|432.92|430.42|429.02|426.52|904
1741111800000|2025-03-04 18:10:00|432.49|429.99|433.59|431.09|433.95|431.45|432.04|429.54|784
1741112100000|2025-03-04 18:15:00|433.6|431.1|430.81|428.31|433.99|431.49|430.03|427.53|836
1741112400000|2025-03-04 18:20:00|430.82|428.32|430.12|427.62|431.08|428.58|429.47|426.97|826
1741112700000|2025-03-04 18:25:00|430.22|427.72|430.53|428.03|430.53|428.03|429.31|426.81|732
1741113000000|2025-03-04 18:30:00|430.54|428.04|430.41|427.91|431.34|428.84|429.06|426.56|726
1741113300000|2025-03-04 18:35:00|430.42|427.92|431.75|429.25|431.83|429.33|430.21|427.71|740
1741113600000|2025-03-04 18:40:00|431.78|429.28|431.62|429.12|432.09|429.59|430.96|428.46|644
1741113900000|2025-03-04 18:45:00|431.63|429.13|433.21|430.71|433.75|431.25|431.07|428.57|631
1741114200000|2025-03-04 18:50:00|433.2|430.7|435.29|432.79|435.73|433.23|432.61|430.11|735
1741114500000|2025-03-04 18:55:00|435.24|432.74|436|433.5|436.97|434.47|434.92|432.42|756
1741114800000|2025-03-04 19:00:00|435.96|433.46|437.33|434.83|438.41|435.91|433.4|430.9|930
1741115100000|2025-03-04 19:05:00|437.34|434.84|438.42|435.92|438.95|436.45|436.48|433.98|955
1741115400000|2025-03-04 19:10:00|438.41|435.91|439.08|436.58|439.15|436.65|436.56|434.06|903
1741115700000|2025-03-04 19:15:00|439.1|436.6|438.19|435.69|440.12|437.62|437.64|435.14|886
1741116000000|2025-03-04 19:20:00|438.04|435.54|440.15|437.65|440.44|437.94|436.89|434.39|860
1741116300000|2025-03-04 19:25:00|440.18|437.68|437.75|435.25|440.53|438.03|437.75|435.25|757
1741116600000|2025-03-04 19:30:00|437.73|435.23|436|433.5|438.24|435.74|435.2|432.7|856
1741116900000|2025-03-04 19:35:00|436.01|433.51|437.29|434.79|438.35|435.85|435.9|433.4|736
1741117200000|2025-03-04 19:40:00|437.31|434.81|439.94|437.44|440.43|437.93|437.31|434.81|668
1741117500000|2025-03-04 19:45:00|439.93|437.43|438.8|436.3|440.75|438.25|437.9|435.4|676
1741117800000|2025-03-04 19:50:00|438.79|436.29|439.21|436.71|440.38|437.88|438.79|436.29|595
1741118100000|2025-03-04 19:55:00|439.17|436.67|439.88|437.38|440.04|437.54|438.8|436.3|555
1741118400000|2025-03-04 20:00:00|439.9|437.4|439.24|436.74|440.74|438.24|438.46|435.96|628
1741118700000|2025-03-04 20:05:00|439.23|436.73|437.97|435.47|439.74|437.24|437.61|435.11|632
1741119000000|2025-03-04 20:10:00|437.96|435.46|438.2|435.7|438.64|436.14|437.44|434.94|607
1741119300000|2025-03-04 20:15:00|438.35|435.85|438.93|436.43|439.81|437.31|437.83|435.33|661
1741119600000|2025-03-04 20:20:00|438.92|436.42|440.14|437.64|440.64|438.14|438.71|436.21|590
1741119900000|2025-03-04 20:25:00|440.13|437.63|439.82|437.32|440.72|438.22|439.44|436.94|529
1741120200000|2025-03-04 20:30:00|439.8|437.3|438.18|435.68|440|437.5|437.11|434.61|855
1741120500000|2025-03-04 20:35:00|438.39|435.89|437.35|434.85|438.69|436.19|437.21|434.71|680
1741120800000|2025-03-04 20:40:00|437.33|434.83|437.62|435.12|438|435.5|436.73|434.23|630
1741121100000|2025-03-04 20:45:00|437.87|435.37|436.18|433.68|438.11|435.61|435.99|433.49|645
1741121400000|2025-03-04 20:50:00|436.32|433.82|434.48|431.98|436.32|433.82|433.3|430.8|816
1741121700000|2025-03-04 20:55:00|434.49|431.99|431.18|428.68|435.42|432.92|430.59|428.09|808
1741122000000|2025-03-04 21:00:00|431.23|428.73|431.89|429.39|433.02|430.52|430.42|427.92|760
1741122300000|2025-03-04 21:05:00|431.9|429.4|432.93|430.43|433.82|431.32|431.82|429.32|748
1741122600000|2025-03-04 21:10:00|432.95|430.45|433|430.5|434.47|431.97|432.79|430.29|699
1741122900000|2025-03-04 21:15:00|432.97|430.47|435.46|432.96|436.82|434.32|432.85|430.35|798
1741123200000|2025-03-04 21:20:00|435.45|432.95|439.23|436.73|439.61|437.11|434.9|432.4|795
1741123500000|2025-03-04 21:25:00|439.22|436.72|444.15|441.65|444.64|442.14|438.87|436.37|854
1741123800000|2025-03-04 21:30:00|444.12|441.62|440.11|437.61|444.12|441.62|439.66|437.16|900
1741124100000|2025-03-04 21:35:00|440.12|437.62|438.88|436.38|441.33|438.83|438.66|436.16|759
1741124400000|2025-03-04 21:40:00|438.92|436.42|439.52|437.02|439.59|437.09|437.21|434.71|761
1741124700000|2025-03-04 21:45:00|439.5|437|438.73|436.23|439.8|437.3|437.67|435.17|766
1741125000000|2025-03-04 21:50:00|438.74|436.24|437.52|435.02|439.06|436.56|436.23|433.73|672
1741125300000|2025-03-04 21:55:00|437.53|435.03|437.29|434.79|438.28|435.78|436.52|434.02|629
1741125600000|2025-03-04 22:00:00|437.27|434.77|437.32|434.82|439.29|436.79|436.71|434.21|737
1741125900000|2025-03-04 22:05:00|437.41|434.91|437.33|434.83|438.03|435.53|436.53|434.03|657
1741126200000|2025-03-04 22:10:00|437.32|434.82|438.73|436.23|439.08|436.58|437.31|434.81|657
1741126500000|2025-03-04 22:15:00|438.74|436.24|437.15|434.65|438.97|436.47|436.99|434.49|713
1741126800000|2025-03-04 22:20:00|437.26|434.76|438.57|436.07|438.82|436.32|437.19|434.69|429
1741127100000|2025-03-04 22:25:00|438.56|436.06|439.44|436.94|440.17|437.67|438.53|436.03|609
1741127400000|2025-03-04 22:30:00|439.43|436.93|439.37|436.87|440.57|438.07|439.02|436.52|644
1741127700000|2025-03-04 22:35:00|439.35|436.85|439.21|436.71|439.87|437.37|438.67|436.17|521
1741128000000|2025-03-04 22:40:00|439.22|436.72|439.64|437.14|439.81|437.31|439.15|436.65|402
1741128300000|2025-03-04 22:45:00|439.65|437.15|439.22|436.72|439.77|437.27|438.99|436.49|358
1741128600000|2025-03-04 22:50:00|439.23|436.73|437.04|434.54|439.23|436.73|436.91|434.41|302
1741128900000|2025-03-04 22:55:00|437.12|434.62|435.85|433.35|437.22|434.72|435.62|433.12|322
1741129200000|2025-03-04 23:00:00|435.84|433.34|435.67|433.17|436.78|434.28|434.94|432.44|488
1741129500000|2025-03-04 23:05:00|435.66|433.16|436.37|433.87|436.61|434.11|435.2|432.7|421
1741129800000|2025-03-04 23:10:00|436.46|433.96|436.53|434.03|437.07|434.57|436.27|433.77|253
1741130100000|2025-03-04 23:15:00|436.52|434.02|434.45|431.95|436.54|434.04|434.38|431.88|360
1741130400000|2025-03-04 23:20:00|434.44|431.94|433.89|431.39|434.59|432.09|433|430.5|498
1741130700000|2025-03-04 23:25:00|433.88|431.38|434.39|431.89|434.9|432.4|433.88|431.38|366
1741131000000|2025-03-04 23:30:00|434.38|431.88|434.26|431.76|434.84|432.34|433.61|431.11|436
1741131300000|2025-03-04 23:35:00|434.37|431.87|434.44|431.94|434.78|432.28|433.47|430.97|447
1741131600000|2025-03-04 23:40:00|434.58|432.08|435.06|432.56|435.38|432.88|434.49|431.99|488
1741131900000|2025-03-04 23:45:00|435.05|432.55|435.51|433.01|435.79|433.29|434.61|432.11|399
1741132200000|2025-03-04 23:50:00|435.5|433|435.38|432.88|436.04|433.54|435.38|432.88|469
1741132500000|2025-03-04 23:55:00|435.39|432.89|435.23|432.73|435.47|432.97|434.44|431.94|471
1741132800000|2025-03-05 00:00:00|435.21|432.71|434.04|431.54|436.18|433.68|433.74|431.24|378
1741133100000|2025-03-05 00:05:00|434.05|431.55|436.65|434.15|436.71|434.21|433.78|431.28|594
1741133400000|2025-03-05 00:10:00|436.64|434.14|435.97|433.47|437.63|435.13|435.65|433.15|433
1741133700000|2025-03-05 00:15:00|436.01|433.51|434.6|432.1|436.32|433.82|433.94|431.44|588
1741134000000|2025-03-05 00:20:00|434.61|432.11|434.38|431.88|435.25|432.75|433.76|431.26|489
1741134300000|2025-03-05 00:25:00|434.37|431.87|435.61|433.11|435.64|433.14|434.37|431.87|319
1741134600000|2025-03-05 00:30:00|435.6|433.1|433.49|430.99|436.52|434.02|432.83|430.33|488
1741134900000|2025-03-05 00:35:00|433.48|430.98|433.18|430.68|434.2|431.7|433.13|430.63|414
1741135200000|2025-03-05 00:40:00|433.23|430.73|432.98|430.48|433.55|431.05|432.47|429.97|351
1741135500000|2025-03-05 00:45:00|432.97|430.47|431.37|428.87|433.97|431.47|431.21|428.71|423
1741135800000|2025-03-05 00:50:00|431.36|428.86|432.01|429.51|432.45|429.95|431.36|428.86|286
1741136100000|2025-03-05 00:55:00|432.02|429.52|433.25|430.75|433.54|431.04|432.02|429.52|261
1741136400000|2025-03-05 01:00:00|433.23|430.73|430.52|428.02|433.4|430.9|430.28|427.78|478
1741136700000|2025-03-05 01:05:00|430.53|428.03|431.4|428.9|432.05|429.55|430.44|427.94|395
1741137000000|2025-03-05 01:10:00|431.46|428.96|432.94|430.44|433.16|430.66|431.46|428.96|311
1741137300000|2025-03-05 01:15:00|432.93|430.43|433.5|431|434.59|432.09|432.76|430.26|384
1741137600000|2025-03-05 01:20:00|433.81|431.31|434.56|432.06|435.02|432.52|433.7|431.2|407
1741137900000|2025-03-05 01:25:00|434.57|432.07|435.31|432.81|436.75|434.25|434.56|432.06|357
1741138200000|2025-03-05 01:30:00|435.32|432.82|437.01|434.51|437.01|434.51|434.24|431.74|507
1741138500000|2025-03-05 01:35:00|437.07|434.57|436.76|434.26|438.01|435.51|436.36|433.86|452
1741138800000|2025-03-05 01:40:00|436.77|434.27|437.07|434.57|437.17|434.67|436.3|433.8|364
1741139100000|2025-03-05 01:45:00|437.06|434.56|437.84|435.34|438.13|435.63|436.15|433.65|353
1741139400000|2025-03-05 01:50:00|437.85|435.35|438.57|436.07|438.58|436.08|437.6|435.1|329
1741139700000|2025-03-05 01:55:00|438.59|436.09|438.97|436.47|439.05|436.55|437.83|435.33|276
1741140000000|2025-03-05 02:00:00|439.08|436.58|438.17|435.67|439.21|436.71|437.2|434.7|432
1741140300000|2025-03-05 02:05:00|438.16|435.66|437.35|434.85|438.46|435.96|436.64|434.14|315
1741140600000|2025-03-05 02:10:00|437.34|434.84|436.85|434.35|437.53|435.03|435.99|433.49|338
1741140900000|2025-03-05 02:15:00|436.84|434.34|437.15|434.65|437.23|434.73|435.96|433.46|393
1741141200000|2025-03-05 02:20:00|437.25|434.75|439.48|436.98|440.74|438.24|436.97|434.47|626
1741141500000|2025-03-05 02:25:00|439.49|436.99|438.05|435.55|439.82|437.32|437.79|435.29|411
1741141800000|2025-03-05 02:30:00|438.04|435.54|436.55|434.05|439.05|436.55|436.34|433.84|482
1741142100000|2025-03-05 02:35:00|436.56|434.06|436.91|434.41|437.17|434.67|436.03|433.53|504
1741142400000|2025-03-05 02:40:00|436.9|434.4|439.54|437.04|440.56|438.06|436.77|434.27|492
1741142700000|2025-03-05 02:45:00|439.53|437.03|440.33|437.83|441.28|438.78|438.9|436.4|498
1741143000000|2025-03-05 02:50:00|440.34|437.84|441.09|438.59|442.3|439.8|440.3|437.8|488
1741143300000|2025-03-05 02:55:00|441.2|438.7|439.12|436.62|441.51|439.01|438.96|436.46|398
1741143600000|2025-03-05 03:00:00|439.11|436.61|439.02|436.52|440.15|437.65|437.87|435.37|453
1741143900000|2025-03-05 03:05:00|439.06|436.56|438.48|435.98|439.39|436.89|438.12|435.62|474
1741144200000|2025-03-05 03:10:00|438.55|436.05|439.25|436.75|439.47|436.97|438.55|436.05|332
1741144500000|2025-03-05 03:15:00|439.24|436.74|438.04|435.54|439.61|437.11|438.04|435.54|312
1741144800000|2025-03-05 03:20:00|438.03|435.53|438.63|436.13|439.36|436.86|437.61|435.11|384
1741145100000|2025-03-05 03:25:00|438.62|436.12|438.1|435.6|439.57|437.07|438.08|435.58|291
1741145400000|2025-03-05 03:30:00|438.11|435.61|437.24|434.74|438.54|436.04|436.87|434.37|387
1741145700000|2025-03-05 03:35:00|437.23|434.73|437.26|434.76|437.89|435.39|436.83|434.33|333
1741146000000|2025-03-05 03:40:00|437.25|434.75|435.51|433.01|437.25|434.75|435.5|433|348
1741146300000|2025-03-05 03:45:00|435.52|433.02|435.64|433.14|436.45|433.95|435.1|432.6|365
1741146600000|2025-03-05 03:50:00|435.65|433.15|435.23|432.73|436.37|433.87|435.12|432.62|393
1741146900000|2025-03-05 03:55:00|434.99|432.49|431.18|428.68|435.14|432.64|431.17|428.67|389
1741147200000|2025-03-05 04:00:00|431.31|428.81|432.35|429.85|433.21|430.71|431.18|428.68|646
1741147500000|2025-03-05 04:05:00|432.31|429.81|432.99|430.49|433.17|430.67|431.58|429.08|471
1741147800000|2025-03-05 04:10:00|433.31|430.81|433.14|430.64|433.72|431.22|432.32|429.82|337
1741148100000|2025-03-05 04:15:00|433.15|430.65|433.31|430.81|434.3|431.8|432.5|430|377
1741148400000|2025-03-05 04:20:00|433.28|430.78|433.56|431.06|434.4|431.9|433.28|430.78|398
1741148700000|2025-03-05 04:25:00|433.55|431.05|432.52|430.02|434.36|431.86|432.52|430.02|380
1741149000000|2025-03-05 04:30:00|432.51|430.01|432.39|429.89|433.1|430.6|432.03|429.53|347
1741149300000|2025-03-05 04:35:00|432.38|429.88|433.24|430.74|433.44|430.94|432.24|429.74|306
1741149600000|2025-03-05 04:40:00|433.36|430.86|432.59|430.09|433.36|430.86|432.23|429.73|203
1741149900000|2025-03-05 04:45:00|432.7|430.2|433.15|430.65|433.47|430.97|432.26|429.76|259
1741150200000|2025-03-05 04:50:00|433.13|430.63|432.71|430.21|433.55|431.05|432.7|430.2|265
1741150500000|2025-03-05 04:55:00|432.7|430.2|433.06|430.56|433.86|431.36|432.7|430.2|175
1741150800000|2025-03-05 05:00:00|433.05|430.55|432.94|430.44|433.53|431.03|432.64|430.14|346
1741151100000|2025-03-05 05:05:00|432.93|430.43|433.65|431.15|434.07|431.57|432.45|429.95|286
1741151400000|2025-03-05 05:10:00|433.66|431.16|434|431.5|434.32|431.82|433.43|430.93|294
1741151700000|2025-03-05 05:15:00|434.01|431.51|433.31|430.81|434.01|431.51|432.94|430.44|299
1741152000000|2025-03-05 05:20:00|433.32|430.82|432.85|430.35|433.44|430.94|432.57|430.07|231
1741152300000|2025-03-05 05:25:00|432.88|430.38|432.64|430.14|433.25|430.75|432.07|429.57|229
1741152600000|2025-03-05 05:30:00|432.59|430.09|432.55|430.05|433.43|430.93|432.46|429.96|295
1741152900000|2025-03-05 05:35:00|432.64|430.14|432.72|430.22|433.72|431.22|432.53|430.03|619
1741153200000|2025-03-05 05:40:00|432.71|430.21|431.77|429.27|432.9|430.4|431.51|429.01|510
1741153500000|2025-03-05 05:45:00|431.88|429.38|433.02|430.52|433.31|430.81|431.78|429.28|465
1741153800000|2025-03-05 05:50:00|433.03|430.53|433.61|431.11|433.78|431.28|433|430.5|382
1741154100000|2025-03-05 05:55:00|433.63|431.13|432.96|430.46|433.83|431.33|432.83|430.33|420
1741154400000|2025-03-05 06:00:00|432.94|430.44|431.2|428.7|432.94|430.44|430.11|427.61|571
1741154700000|2025-03-05 06:05:00|431.21|428.71|430.4|427.9|431.68|429.18|430.26|427.76|480
1741155000000|2025-03-05 06:10:00|430.5|428|430.66|428.16|431.12|428.62|430.19|427.69|372
1741155300000|2025-03-05 06:15:00|430.76|428.26|431.07|428.57|431.58|429.08|430.3|427.8|243
1741155600000|2025-03-05 06:20:00|431.08|428.58|431.32|428.82|431.41|428.91|430.43|427.93|358
1741155900000|2025-03-05 06:25:00|431.34|428.84|431.32|428.82|431.82|429.32|430.83|428.33|465
1741156200000|2025-03-05 06:30:00|431.22|428.72|431.77|429.27|432.12|429.62|430.98|428.48|352
1741156500000|2025-03-05 06:35:00|431.78|429.28|432.58|430.08|432.6|430.1|431.47|428.97|322
1741156800000|2025-03-05 06:40:00|432.57|430.07|433.44|430.94|433.78|431.28|432.48|429.98|379
1741157100000|2025-03-05 06:45:00|433.43|430.93|434.6|432.1|435.1|432.6|433.34|430.84|355
1741157400000|2025-03-05 06:50:00|434.62|432.12|434.59|432.09|434.86|432.36|434.11|431.61|234
1741157700000|2025-03-05 06:55:00|434.6|432.1|434.6|432.1|435.52|433.02|434.51|432.01|291
1741158000000|2025-03-05 07:00:00|434.67|432.17|435.27|432.77|436.31|433.81|434.45|431.95|521
1741158300000|2025-03-05 07:05:00|435.26|432.76|435.47|432.97|435.88|433.38|434.53|432.03|336
1741158600000|2025-03-05 07:10:00|435.37|432.87|433.93|431.43|435.37|432.87|433.93|431.43|142
1741158900000|2025-03-05 07:15:00|433.92|431.42|432.87|430.37|433.92|431.42|432.87|430.37|358
1741159200000|2025-03-05 07:20:00|432.96|430.46|433.36|430.86|433.71|431.21|432.49|429.99|394
1741159500000|2025-03-05 07:25:00|433.35|430.85|433.95|431.45|433.96|431.46|433|430.5|283
1741159800000|2025-03-05 07:30:00|433.99|431.49|433.64|431.14|434.02|431.52|432.62|430.12|476
1741160100000|2025-03-05 07:35:00|433.63|431.13|433.11|430.61|434.11|431.61|433|430.5|361
1741160400000|2025-03-05 07:40:00|432.95|430.45|434.91|432.41|434.92|432.42|432.78|430.28|352
1741160700000|2025-03-05 07:45:00|434.9|432.4|435.96|433.46|436.17|433.67|433.92|431.42|371
1741161000000|2025-03-05 07:50:00|435.93|433.43|435.92|433.42|436.57|434.07|435.73|433.23|378
1741161300000|2025-03-05 07:55:00|435.89|433.39|436.35|433.85|436.79|434.29|435.82|433.32|252
1741161600000|2025-03-05 08:00:00|436.4|433.9|436.89|434.39|437.03|434.53|435.26|432.76|393
1741161900000|2025-03-05 08:05:00|436.8|434.3|437.43|434.93|438.39|435.89|436.6|434.1|336
1741162200000|2025-03-05 08:10:00|437.42|434.92|438.98|436.48|439.21|436.71|437.4|434.9|402
1741162500000|2025-03-05 08:15:00|438.94|436.44|439.38|436.88|439.48|436.98|438.05|435.55|353
1741162800000|2025-03-05 08:20:00|439.43|436.93|438.29|435.79|440.32|437.82|438.12|435.62|441
1741163100000|2025-03-05 08:25:00|438.28|435.78|438.34|435.84|438.97|436.47|438.13|435.63|359
1741163400000|2025-03-05 08:30:00|438.32|435.82|439.7|437.2|439.94|437.44|437.84|435.34|559
1741163700000|2025-03-05 08:35:00|439.88|437.38|439.17|436.67|440.27|437.77|438.71|436.21|405
1741164000000|2025-03-05 08:40:00|439.1|436.6|439.79|437.29|440.51|438.01|438.99|436.49|449
1741164300000|2025-03-05 08:45:00|439.78|437.28|440.29|437.79|440.52|438.02|438.98|436.48|513
1741164600000|2025-03-05 08:50:00|440.31|437.81|440.96|438.46|441.07|438.57|439.58|437.08|493
1741164900000|2025-03-05 08:55:00|440.94|438.44|439.53|437.03|441.05|438.55|438.93|436.43|416
1741165200000|2025-03-05 09:00:00|439.51|437.01|440.61|438.11|441.5|439|438.94|436.44|665
1741165500000|2025-03-05 09:05:00|441.1|438.6|442.29|439.79|442.78|440.28|440.55|438.05|618
1741165800000|2025-03-05 09:10:00|442.39|439.89|443.48|440.98|444.88|442.38|442.06|439.56|633
1741166100000|2025-03-05 09:15:00|443.46|440.96|443.46|440.96|445.03|442.53|442.86|440.36|674
1741166400000|2025-03-05 09:20:00|443.48|440.98|445.51|443.01|446.05|443.55|443.48|440.98|525
1741166700000|2025-03-05 09:25:00|445.68|443.18|445.95|443.45|446.61|444.11|445.11|442.61|593
1741167000000|2025-03-05 09:30:00|446.05|443.55|446.15|443.65|447.25|444.75|444.64|442.14|759
1741167300000|2025-03-05 09:35:00|446.14|443.64|444.3|441.8|446.14|443.64|444.08|441.58|593
1741167600000|2025-03-05 09:40:00|444.31|441.81|445.54|443.04|445.56|443.06|444.24|441.74|441
1741167900000|2025-03-05 09:45:00|445.55|443.05|444.58|442.08|445.77|443.27|444.2|441.7|541
1741168200000|2025-03-05 09:50:00|444.56|442.06|443.8|441.3|444.97|442.47|443.66|441.16|449
1741168500000|2025-03-05 09:55:00|443.92|441.42|444.61|442.11|444.77|442.27|443.71|441.21|446
1741168800000|2025-03-05 10:00:00|444.6|442.1|443.83|441.33|444.6|442.1|443.17|440.67|496
1741169100000|2025-03-05 10:05:00|443.86|441.36|443.39|440.89|444.7|442.2|443.29|440.79|483
1741169400000|2025-03-05 10:10:00|443.42|440.92|442.45|439.95|443.46|440.96|442.07|439.57|424
1741169700000|2025-03-05 10:15:00|442.34|439.84|442.6|440.1|443|440.5|442.25|439.75|450
1741170000000|2025-03-05 10:20:00|442.59|440.09|443.15|440.65|443.66|441.16|442.35|439.85|483
1741170300000|2025-03-05 10:25:00|443.14|440.64|446.13|443.63|446.44|443.94|443.14|440.64|805
1741170600000|2025-03-05 10:30:00|446.29|443.79|448.97|446.47|449.23|446.73|445.7|443.2|818
1741170900000|2025-03-05 10:35:00|448.96|446.46|449|446.5|450.4|447.9|448.06|445.56|820
1741171200000|2025-03-05 10:40:00|448.88|446.38|448.3|445.8|449.95|447.45|448.15|445.65|862
1741171500000|2025-03-05 10:45:00|448.29|445.79|447.51|445.01|448.98|446.48|447.11|444.61|808
1741171800000|2025-03-05 10:50:00|447.5|445|446.2|443.7|447.62|445.12|445.45|442.95|660
1741172100000|2025-03-05 10:55:00|446.19|443.69|446.29|443.79|447.28|444.78|446.02|443.52|632
1741172400000|2025-03-05 11:00:00|446.13|443.63|444.41|441.91|446.14|443.64|444.16|441.66|577
1741172700000|2025-03-05 11:05:00|444.4|441.9|444.93|442.43|445.37|442.87|443.67|441.17|617
1741173000000|2025-03-05 11:10:00|444.94|442.44|445.49|442.99|445.89|443.39|444.93|442.43|548
1741173300000|2025-03-05 11:15:00|445.48|442.98|444.24|441.74|446.68|444.18|444.15|441.65|516
1741173600000|2025-03-05 11:20:00|444.47|441.97|444.28|441.78|445.4|442.9|444|441.5|576
1741173900000|2025-03-05 11:25:00|444.29|441.79|443.04|440.54|445.15|442.65|442.58|440.08|570
1741174200000|2025-03-05 11:30:00|443.02|440.52|443.42|440.92|444.09|441.59|442.53|440.03|567
1741174500000|2025-03-05 11:35:00|443.46|440.96|444.48|441.98|444.7|442.2|443.3|440.8|508
1741174800000|2025-03-05 11:40:00|444.49|441.99|445.03|442.53|445.73|443.23|444.45|441.95|558
1741175100000|2025-03-05 11:45:00|445.02|442.52|444.57|442.07|445.74|443.24|444.34|441.84|604
1741175400000|2025-03-05 11:50:00|444.65|442.15|441.7|439.2|445.07|442.57|441.18|438.68|671
1741175700000|2025-03-05 11:55:00|441.69|439.19|442.29|439.79|442.74|440.24|441.59|439.09|419
1741176000000|2025-03-05 12:00:00|442.27|439.77|442.39|439.89|443.62|441.12|442.25|439.75|442
1741176300000|2025-03-05 12:05:00|442.4|439.9|444.04|441.54|444.32|441.82|442.16|439.66|601
1741176600000|2025-03-05 12:10:00|444.03|441.53|443.46|440.96|444.55|442.05|443.36|440.86|607
1741176900000|2025-03-05 12:15:00|443.48|440.98|445|442.5|445.04|442.54|442.56|440.06|700
1741177200000|2025-03-05 12:20:00|444.98|442.48|444.39|441.89|445.67|443.17|443.64|441.14|579
1741177500000|2025-03-05 12:25:00|444.4|441.9|444.68|442.18|444.84|442.34|443.95|441.45|379
1741177800000|2025-03-05 12:30:00|444.69|442.19|445.02|442.52|446.66|444.16|444.69|442.19|725
1741178100000|2025-03-05 12:35:00|445.03|442.53|445.31|442.81|445.4|442.9|443.94|441.44|484
1741178400000|2025-03-05 12:40:00|445.3|442.8|443.87|441.37|445.76|443.26|443.58|441.08|566
1741178700000|2025-03-05 12:45:00|443.88|441.38|442.82|440.32|444.08|441.58|441.57|439.07|520
1741179000000|2025-03-05 12:50:00|442.83|440.33|443.6|441.1|443.67|441.17|442.59|440.09|425
1741179300000|2025-03-05 12:55:00|443.59|441.09|443.07|440.57|443.61|441.11|442.37|439.87|466
1741179600000|2025-03-05 13:00:00|443.06|440.56|443.35|440.85|444.33|441.83|442.47|439.97|633
1741179900000|2025-03-05 13:05:00|443.34|440.84|442.54|440.04|443.38|440.88|441.41|438.91|656
1741180200000|2025-03-05 13:10:00|442.56|440.06|441.37|438.87|443.68|441.18|441.37|438.87|509
1741180500000|2025-03-05 13:15:00|441.34|438.84|441.72|439.22|442.77|440.27|440.36|437.86|723
1741180800000|2025-03-05 13:20:00|441.74|439.24|441.91|439.41|443.34|440.84|441.46|438.96|622
1741181100000|2025-03-05 13:25:00|441.83|439.33|443.06|440.56|443.19|440.69|440.66|438.16|664
1741181400000|2025-03-05 13:30:00|443.42|440.92|443.62|441.12|444.02|441.52|442.55|440.05|552
1741181700000|2025-03-05 13:35:00|443.58|441.08|442.38|439.88|443.6|441.1|442.01|439.51|503
1741182000000|2025-03-05 13:40:00|442.36|439.86|438.84|436.34|442.54|440.04|438.61|436.11|682
1741182300000|2025-03-05 13:45:00|438.83|436.33|439.39|436.89|440.39|437.89|438.62|436.12|820
1741182600000|2025-03-05 13:50:00|439.4|436.9|441.79|439.29|441.99|439.49|439.33|436.83|598
1741182900000|2025-03-05 13:55:00|441.92|439.42|441.65|439.15|442.58|440.08|441.49|438.99|615
1741183200000|2025-03-05 14:00:00|441.55|439.05|442.16|439.66|443.96|441.46|441.14|438.64|615
1741183500000|2025-03-05 14:05:00|441.54|439.04|440.65|438.15|443.5|441|440.56|438.06|666
1741183800000|2025-03-05 14:10:00|440.67|438.17|442.01|439.51|442.17|439.67|440.1|437.6|621
1741184100000|2025-03-05 14:15:00|442.05|439.55|440.66|438.16|442.56|440.06|439.78|437.28|689
1741184400000|2025-03-05 14:20:00|440.64|438.14|439.89|437.39|440.85|438.35|439.36|436.86|701
1741184700000|2025-03-05 14:25:00|439.88|437.38|440.52|438.02|441.61|439.11|439.88|437.38|647
1741185000000|2025-03-05 14:30:00|440.53|438.03|439.71|437.21|442.13|439.63|438.72|436.22|839
1741185300000|2025-03-05 14:35:00|439.73|437.23|437.24|434.74|440.74|438.24|435.62|433.12|970
1741185600000|2025-03-05 14:40:00|437.25|434.75|439.55|437.05|441.34|438.84|437.25|434.75|843
1741185900000|2025-03-05 14:45:00|439.52|437.02|438.88|436.38|440.48|437.98|437.45|434.95|896
1741186200000|2025-03-05 14:50:00|438.72|436.22|437.84|435.34|440.34|437.84|437.69|435.19|871
1741186500000|2025-03-05 14:55:00|437.85|435.35|436.98|434.48|438.93|436.43|436.33|433.83|859
1741186800000|2025-03-05 15:00:00|437.09|434.59|440.14|437.64|443.71|441.21|437.09|434.59|942
1741187100000|2025-03-05 15:05:00|440.04|437.54|440.26|437.76|441.82|439.32|439.93|437.43|847
1741187400000|2025-03-05 15:10:00|440.13|437.63|438.65|436.15|441.09|438.59|438.5|436|769
1741187700000|2025-03-05 15:15:00|438.67|436.17|437.32|434.82|439.67|437.17|436.73|434.23|894
1741188000000|2025-03-05 15:20:00|437.31|434.81|436.07|433.57|438.2|435.7|434.99|432.49|820
1741188300000|2025-03-05 15:25:00|436.06|433.56|433.9|431.4|437.27|434.77|433.22|430.72|852
1741188600000|2025-03-05 15:30:00|434.14|431.64|436.21|433.71|436.44|433.94|433.13|430.63|823
1741188900000|2025-03-05 15:35:00|436.2|433.7|437.71|435.21|438.09|435.59|435.84|433.34|725
1741189200000|2025-03-05 15:40:00|437.7|435.2|437.9|435.4|437.97|435.47|436.41|433.91|674
1741189500000|2025-03-05 15:45:00|437.89|435.39|437.59|435.09|438.89|436.39|437.18|434.68|680
1741189800000|2025-03-05 15:50:00|437.6|435.1|439.46|436.96|439.63|437.13|436.48|433.98|661
1741190100000|2025-03-05 15:55:00|439.48|436.98|438.84|436.34|439.82|437.32|438.55|436.05|505
1741190400000|2025-03-05 16:00:00|438.64|436.14|441.02|438.52|441.1|438.6|437.85|435.35|686
1741190700000|2025-03-05 16:05:00|441.04|438.54|440.29|437.79|441.72|439.22|440.13|437.63|765
1741191000000|2025-03-05 16:10:00|440.41|437.91|438.63|436.13|440.46|437.96|437.39|434.89|764
1741191300000|2025-03-05 16:15:00|438.71|436.21|439.71|437.21|440.43|437.93|437.69|435.19|778
1741191600000|2025-03-05 16:20:00|439.72|437.22|438.28|435.78|441.08|438.58|438.16|435.66|703
1741191900000|2025-03-05 16:25:00|438.37|435.87|437.24|434.74|438.89|436.39|435.67|433.17|800
1741192200000|2025-03-05 16:30:00|437.27|434.77|435.71|433.21|437.58|435.08|435.7|433.2|815
1741192500000|2025-03-05 16:35:00|435.82|433.32|438.23|435.73|438.94|436.44|435.47|432.97|798
1741192800000|2025-03-05 16:40:00|438.25|435.75|437.5|435|438.48|435.98|436.7|434.2|695
1741193100000|2025-03-05 16:45:00|437.47|434.97|437.87|435.37|438.2|435.7|436.73|434.23|800
1741193400000|2025-03-05 16:50:00|437.62|435.12|438.57|436.07|439.16|436.66|437.06|434.56|764
1741193700000|2025-03-05 16:55:00|438.56|436.06|440.4|437.9|441.64|439.14|438.56|436.06|807
1741194000000|2025-03-05 17:00:00|440.45|437.95|440.02|437.52|441.81|439.31|439.7|437.2|941
1741194300000|2025-03-05 17:05:00|440.03|437.53|441.08|438.58|441.1|438.6|439.4|436.9|798
1741194600000|2025-03-05 17:10:00|441.09|438.59|440.76|438.26|441.75|439.25|440.43|437.93|806
1741194900000|2025-03-05 17:15:00|440.75|438.25|441.71|439.21|443.02|440.52|440.7|438.2|882
1741195200000|2025-03-05 17:20:00|441.72|439.22|442.55|440.05|442.82|440.32|441.08|438.58|834
1741195500000|2025-03-05 17:25:00|442.72|440.22|444.53|442.03|444.8|442.3|442.41|439.91|678
1741195800000|2025-03-05 17:30:00|444.52|442.02|447.06|444.56|447.23|444.73|444.06|441.56|818
1741196100000|2025-03-05 17:35:00|447.01|444.51|444.28|441.78|447.01|444.51|444|441.5|733
1741196400000|2025-03-05 17:40:00|444.45|441.95|442.65|440.15|444.48|441.98|442.09|439.59|611
1741196700000|2025-03-05 17:45:00|442.63|440.13|442.24|439.74|442.96|440.46|441.07|438.57|813
1741197000000|2025-03-05 17:50:00|442.25|439.75|443.29|440.79|443.8|441.3|441.99|439.49|641
1741197300000|2025-03-05 17:55:00|443.27|440.77|443.93|441.43|444.46|441.96|442.94|440.44|489
1741197600000|2025-03-05 18:00:00|443.74|441.24|443.66|441.16|444.85|442.35|442.62|440.12|669
1741197900000|2025-03-05 18:05:00|443.65|441.15|442.53|440.03|444.57|442.07|441.12|438.62|838
1741198200000|2025-03-05 18:10:00|442.52|440.02|442.71|440.21|443.71|441.21|442.52|440.02|778
1741198500000|2025-03-05 18:15:00|442.72|440.22|444.19|441.69|444.42|441.92|442.32|439.82|733
1741198800000|2025-03-05 18:20:00|444.06|441.56|445.18|442.68|445.37|442.87|443.96|441.46|729
1741199100000|2025-03-05 18:25:00|445.17|442.67|444.95|442.45|445.48|442.98|443.86|441.36|695
1741199400000|2025-03-05 18:30:00|444.87|442.37|445.23|442.73|446.14|443.64|444.35|441.85|660
1741199700000|2025-03-05 18:35:00|445.2|442.7|444.93|442.43|446.07|443.57|444.55|442.05|637
1741200000000|2025-03-05 18:40:00|445.14|442.64|444.78|442.28|445.52|443.02|444.24|441.74|601
1741200300000|2025-03-05 18:45:00|444.77|442.27|446.02|443.52|446.16|443.66|444.37|441.87|766
1741200600000|2025-03-05 18:50:00|446.16|443.66|446.77|444.27|447.28|444.78|445.57|443.07|669
1741200900000|2025-03-05 18:55:00|446.76|444.26|447.79|445.29|448.39|445.89|446.59|444.09|613
1741201200000|2025-03-05 19:00:00|447.8|445.3|449.94|447.44|450.01|447.51|447.79|445.29|694
1741201500000|2025-03-05 19:05:00|449.93|447.43|450.74|448.24|451.02|448.52|449.64|447.14|738
1741201800000|2025-03-05 19:10:00|450.71|448.21|450.58|448.08|451.06|448.56|449.95|447.45|582
1741202100000|2025-03-05 19:15:00|450.6|448.1|449.01|446.51|450.95|448.45|448.64|446.14|616
1741202400000|2025-03-05 19:20:00|449.03|446.53|450.08|447.58|450.12|447.62|448.64|446.14|576
1741202700000|2025-03-05 19:25:00|450|447.5|449.55|447.05|450.13|447.63|449.37|446.87|523
1741203000000|2025-03-05 19:30:00|449.56|447.06|448.53|446.03|449.93|447.43|448.34|445.84|593
1741203300000|2025-03-05 19:35:00|448.54|446.04|448.71|446.21|449.01|446.51|447.82|445.32|575
1741203600000|2025-03-05 19:40:00|448.7|446.2|450.36|447.86|450.68|448.18|448.63|446.13|683
1741203900000|2025-03-05 19:45:00|450.37|447.87|450.7|448.2|450.93|448.43|450.21|447.71|632
1741204200000|2025-03-05 19:50:00|450.69|448.19|451.33|448.83|451.33|448.83|450.32|447.82|462
1741204500000|2025-03-05 19:55:00|451.32|448.82|450.87|448.37|451.92|449.42|450.76|448.26|520
1741204800000|2025-03-05 20:00:00|450.88|448.38|452.76|450.26|452.98|450.48|450.88|448.38|466
1741205100000|2025-03-05 20:05:00|452.74|450.24|454.2|451.7|454.38|451.88|452.28|449.78|529
1741205400000|2025-03-05 20:10:00|454.19|451.69|453.57|451.07|454.25|451.75|452.33|449.83|605
1741205700000|2025-03-05 20:15:00|453.55|451.05|452.67|450.17|453.7|451.2|451.98|449.48|748
1741206000000|2025-03-05 20:20:00|452.68|450.18|453.18|450.68|453.54|451.04|452.36|449.86|438
1741206300000|2025-03-05 20:25:00|453.17|450.67|454.2|451.7|454.77|452.27|453.16|450.66|418
1741206600000|2025-03-05 20:30:00|454.16|451.66|455.36|452.86|455.38|452.88|453.75|451.25|446
1741206900000|2025-03-05 20:35:00|455.37|452.87|455.51|453.01|456.13|453.63|455.14|452.64|424
1741207200000|2025-03-05 20:40:00|455.56|453.06|456.1|453.6|456.18|453.68|455.02|452.52|422
1741207500000|2025-03-05 20:45:00|456.09|453.59|456.63|454.13|456.89|454.39|456.09|453.59|537
1741207800000|2025-03-05 20:50:00|456.33|453.83|456.17|453.67|456.57|454.07|455.65|453.15|495
1741208100000|2025-03-05 20:55:00|456.13|453.63|454.83|452.33|456.13|453.63|454.73|452.23|471
1741208400000|2025-03-05 21:00:00|454.82|452.32|454.25|451.75|455.09|452.59|453.42|450.92|513
1741208700000|2025-03-05 21:05:00|454.19|451.69|455.77|453.27|455.98|453.48|453.71|451.21|441
1741209000000|2025-03-05 21:10:00|455.78|453.28|454.78|452.28|456.74|454.24|454.71|452.21|449
1741209300000|2025-03-05 21:15:00|455.23|452.73|455.87|453.37|456.01|453.51|454.37|451.87|367
1741209600000|2025-03-05 21:20:00|455.88|453.38|454.55|452.05|455.96|453.46|454.12|451.62|379
1741209900000|2025-03-05 21:25:00|454.64|452.14|454.47|451.97|455.02|452.52|453.94|451.44|354
1741210200000|2025-03-05 21:30:00|454.46|451.96|453.53|451.03|454.53|452.03|453.27|450.77|407
1741210500000|2025-03-05 21:35:00|453.54|451.04|454.58|452.08|454.72|452.22|453.09|450.59|395
1741210800000|2025-03-05 21:40:00|454.78|452.28|454.76|452.26|455.29|452.79|454.46|451.96|289
1741211100000|2025-03-05 21:45:00|454.75|452.25|455.04|452.54|455.18|452.68|453.48|450.98|445
1741211400000|2025-03-05 21:50:00|455.06|452.56|456.07|453.57|456.69|454.19|455.02|452.52|455
1741211700000|2025-03-05 21:55:00|456.01|453.51|456.57|454.07|456.98|454.48|455.51|453.01|323
1741212000000|2025-03-05 22:00:00|456.61|454.11|455.72|453.22|457.39|454.89|455.37|452.87|400
1741212300000|2025-03-05 22:05:00|455.73|453.23|454.8|452.3|456.21|453.71|454.7|452.2|321
1741212600000|2025-03-05 22:10:00|454.89|452.39|454.34|451.84|455.23|452.73|454.15|451.65|208
1741212900000|2025-03-05 22:15:00|454.35|451.85|454.46|451.96|455.52|453.02|454.29|451.79|330
1741213200000|2025-03-05 22:20:00|454.47|451.97|454.11|451.61|454.81|452.31|453.67|451.17|237
1741213500000|2025-03-05 22:25:00|454.08|451.58|454.29|451.79|455.5|453|453.95|451.45|247
1741213800000|2025-03-05 22:30:00|454.3|451.8|454.6|452.1|455.27|452.77|454.01|451.51|218
1741214100000|2025-03-05 22:35:00|454.66|452.16|454.22|451.72|455.16|452.66|454.19|451.69|275
1741214400000|2025-03-05 22:40:00|454.21|451.71|454.72|452.22|454.96|452.46|454.05|451.55|196
1741214700000|2025-03-05 22:45:00|454.71|452.21|455.27|452.77|455.27|452.77|454.66|452.16|266
1741215000000|2025-03-05 22:50:00|455.55|453.05|455.33|452.83|455.76|453.26|455.3|452.8|118
1741215300000|2025-03-05 22:55:00|455.35|452.85|454.56|452.06|455.73|453.23|454.41|451.91|501
1741215600000|2025-03-05 23:00:00|454.58|452.08|454.77|452.27|455.74|453.24|454.07|451.57|452
1741215900000|2025-03-05 23:05:00|454.93|452.43|453.85|451.35|454.94|452.44|453.39|450.89|420
1741216200000|2025-03-05 23:10:00|453.84|451.34|453.34|450.84|454.25|451.75|453.05|450.55|359
1741216500000|2025-03-05 23:15:00|453.18|450.68|452.95|450.45|453.99|451.49|452.67|450.17|417
1741216800000|2025-03-05 23:20:00|452.83|450.33|453.46|450.96|453.64|451.14|452.25|449.75|336
1741217100000|2025-03-05 23:25:00|453.44|450.94|453.61|451.11|453.86|451.36|452.98|450.48|433
1741217400000|2025-03-05 23:30:00|453.62|451.12|453.35|450.85|454.36|451.86|453.2|450.7|343
1741217700000|2025-03-05 23:35:00|453.34|450.84|454.51|452.01|454.59|452.09|452.85|450.35|449
1741218000000|2025-03-05 23:40:00|454.5|452|455.46|452.96|455.7|453.2|454.22|451.72|414
1741218300000|2025-03-05 23:45:00|455.47|452.97|455.06|452.56|456.24|453.74|454.68|452.18|521
1741218600000|2025-03-05 23:50:00|455.07|452.57|455.79|453.29|455.99|453.49|454.83|452.33|573
1741218900000|2025-03-05 23:55:00|455.75|453.25|454.81|452.31|456.57|454.07|454.73|452.23|528
1741219200000|2025-03-06 00:00:00|454.82|452.32|455.69|453.19|456.52|454.02|454.79|452.29|667
1741219500000|2025-03-06 00:05:00|455.68|453.18|454.5|452|455.8|453.3|453.37|450.87|617
1741219800000|2025-03-06 00:10:00|454.65|452.15|455.16|452.66|455.43|452.93|453.8|451.3|397
1741220100000|2025-03-06 00:15:00|455|452.5|455.56|453.06|456.9|454.4|454.86|452.36|565
1741220400000|2025-03-06 00:20:00|455.58|453.08|454.09|451.59|456.13|453.63|453.67|451.17|547
1741220700000|2025-03-06 00:25:00|454.07|451.57|455.14|452.64|455.44|452.94|453.48|450.98|469
1741221000000|2025-03-06 00:30:00|455.15|452.65|453.67|451.17|455.54|453.04|453.25|450.75|594
1741221300000|2025-03-06 00:35:00|453.72|451.22|453.27|450.77|453.73|451.23|452.34|449.84|473
1741221600000|2025-03-06 00:40:00|453.26|450.76|452.92|450.42|453.73|451.23|452.55|450.05|327
1741221900000|2025-03-06 00:45:00|452.78|450.28|452.42|449.92|454|451.5|452.09|449.59|459
1741222200000|2025-03-06 00:50:00|452.41|449.91|451.03|448.53|452.41|449.91|450.44|447.94|423
1741222500000|2025-03-06 00:55:00|451.01|448.51|450.63|448.13|451.28|448.78|450.31|447.81|417
1741222800000|2025-03-06 01:00:00|450.64|448.14|451.6|449.1|451.93|449.43|450.21|447.71|553
1741223100000|2025-03-06 01:05:00|451.76|449.26|451.33|448.83|451.82|449.32|450.85|448.35|487
1741223400000|2025-03-06 01:10:00|451.38|448.88|451.98|449.48|452.32|449.82|450.83|448.33|442
1741223700000|2025-03-06 01:15:00|451.96|449.46|449.97|447.47|452.6|450.1|449.86|447.36|624
1741224000000|2025-03-06 01:20:00|450.11|447.61|448.17|445.67|450.61|448.11|448.13|445.63|566
1741224300000|2025-03-06 01:25:00|448.44|445.94|448.37|445.87|448.85|446.35|447.8|445.3|597
1741224600000|2025-03-06 01:30:00|448.34|445.84|449.61|447.11|449.82|447.32|447.61|445.11|537
1741224900000|2025-03-06 01:35:00|449.51|447.01|450.64|448.14|451.27|448.77|449.49|446.99|568
1741225200000|2025-03-06 01:40:00|450.76|448.26|452.93|450.43|453.02|450.52|450.66|448.16|479
1741225500000|2025-03-06 01:45:00|452.96|450.46|457.59|455.09|458.05|455.55|452.83|450.33|937
1741225800000|2025-03-06 01:50:00|457.58|455.08|454.86|452.36|457.68|455.18|454.68|452.18|874
1741226100000|2025-03-06 01:55:00|454.85|452.35|453.38|450.88|454.92|452.42|452.56|450.06|740
1741226400000|2025-03-06 02:00:00|453.37|450.87|453.99|451.49|454.98|452.48|452.67|450.17|880
1741226700000|2025-03-06 02:05:00|453.98|451.48|454.13|451.63|455.36|452.86|453.4|450.9|844
1741227000000|2025-03-06 02:10:00|454.14|451.64|455.21|452.71|455.82|453.32|453.56|451.06|803
1741227300000|2025-03-06 02:15:00|455.23|452.73|455.29|452.79|456.46|453.96|454.9|452.4|794
1741227600000|2025-03-06 02:20:00|455.45|452.95|453.96|451.46|455.45|452.95|453.14|450.64|819
1741227900000|2025-03-06 02:25:00|453.95|451.45|454.17|451.67|454.48|451.98|453.66|451.16|656
1741228200000|2025-03-06 02:30:00|454.15|451.65|453.56|451.06|454.33|451.83|452.68|450.18|726
1741228500000|2025-03-06 02:35:00|453.57|451.07|453.94|451.44|454.17|451.67|452.67|450.17|732
1741228800000|2025-03-06 02:40:00|453.88|451.38|453.92|451.42|454.52|452.02|453.49|450.99|645
1741229100000|2025-03-06 02:45:00|453.94|451.44|454.79|452.29|454.89|452.39|453.74|451.24|700
1741229400000|2025-03-06 02:50:00|454.83|452.33|456.71|454.21|457.02|454.52|454.82|452.32|524
1741229700000|2025-03-06 02:55:00|456.72|454.22|456.46|453.96|457.47|454.97|456.32|453.82|395
1741230000000|2025-03-06 03:00:00|456.48|453.98|457.2|454.7|457.89|455.39|455.51|453.01|589
1741230300000|2025-03-06 03:05:00|457.19|454.69|455.92|453.42|457.19|454.69|455.9|453.4|420
1741230600000|2025-03-06 03:10:00|455.93|453.43|455.87|453.37|458.12|455.62|455.38|452.88|554
1741230900000|2025-03-06 03:15:00|455.86|453.36|455.87|453.37|456.67|454.17|455.02|452.52|589
1741231200000|2025-03-06 03:20:00|455.86|453.36|456.22|453.72|456.66|454.16|455.21|452.71|483
1741231500000|2025-03-06 03:25:00|456.25|453.75|456.11|453.61|456.7|454.2|455.64|453.14|403
1741231800000|2025-03-06 03:30:00|455.94|453.44|455.08|452.58|456.21|453.71|454.68|452.18|694
1741232100000|2025-03-06 03:35:00|455.05|452.55|455.23|452.73|456.17|453.67|454.91|452.41|502
1741232400000|2025-03-06 03:40:00|455.27|452.77|457.15|454.65|457.55|455.05|455.27|452.77|420
1741232700000|2025-03-06 03:45:00|457.14|454.64|456.57|454.07|458.06|455.56|456.28|453.78|513
1741233000000|2025-03-06 03:50:00|456.54|454.04|456.83|454.33|457.43|454.93|456.3|453.8|409
1741233300000|2025-03-06 03:55:00|456.82|454.32|458.17|455.67|458.24|455.74|456.71|454.21|417
1741233600000|2025-03-06 04:00:00|458.15|455.65|457.49|454.99|459.33|456.83|457.43|454.93|431
1741233900000|2025-03-06 04:05:00|457.29|454.79|459.24|456.74|459.35|456.85|457.24|454.74|507
1741234200000|2025-03-06 04:10:00|459.13|456.63|459.08|456.58|459.2|456.7|458.48|455.98|239
1741234500000|2025-03-06 04:15:00|459.07|456.57|458.36|455.86|459.18|456.68|458.3|455.8|379
1741234800000|2025-03-06 04:20:00|458.37|455.87|457.71|455.21|459.19|456.69|456.93|454.43|539
1741235100000|2025-03-06 04:25:00|457.64|455.14|457.9|455.4|458.84|456.34|457.55|455.05|729
1741235400000|2025-03-06 04:30:00|457.89|455.39|459.06|456.56|459.35|456.85|457.75|455.25|437
1741235700000|2025-03-06 04:35:00|459.07|456.57|460.57|458.07|460.61|458.11|459.07|456.57|444
1741236000000|2025-03-06 04:40:00|460.58|458.08|462.38|459.88|462.65|460.15|460.58|458.08|445
1741236300000|2025-03-06 04:45:00|462.39|459.89|462.66|460.16|462.82|460.32|461.83|459.33|523
1741236600000|2025-03-06 04:50:00|462.67|460.17|463.91|461.41|464|461.5|462.43|459.93|449
1741236900000|2025-03-06 04:55:00|463.92|461.42|464.31|461.81|465.46|462.96|463.58|461.08|639
1741237200000|2025-03-06 05:00:00|464.53|462.03|465.78|463.28|466.67|464.17|463.78|461.28|726
1741237500000|2025-03-06 05:05:00|465.77|463.27|464.16|461.66|465.81|463.31|463.49|460.99|600
1741237800000|2025-03-06 05:10:00|464.18|461.68|463.73|461.23|464.84|462.34|462.86|460.36|594
1741238100000|2025-03-06 05:15:00|463.75|461.25|465.89|463.39|466.08|463.58|463.7|461.2|661
1741238400000|2025-03-06 05:20:00|465.9|463.4|467.06|464.56|467.27|464.77|465.57|463.07|641
1741238700000|2025-03-06 05:25:00|467.02|464.52|468.09|465.59|468.29|465.79|466.84|464.34|535
1741239000000|2025-03-06 05:30:00|468.18|465.68|467.99|465.49|468.6|466.1|467.26|464.76|615
1741239300000|2025-03-06 05:35:00|467.98|465.48|466.16|463.66|468.23|465.73|465.95|463.45|406
1741239600000|2025-03-06 05:40:00|466.17|463.67|467.47|464.97|468.56|466.06|465.95|463.45|508
1741239900000|2025-03-06 05:45:00|467.46|464.96|465.28|462.78|467.72|465.22|464.51|462.01|620
1741240200000|2025-03-06 05:50:00|465.29|462.79|466.03|463.53|466.4|463.9|464.76|462.26|734
1741240500000|2025-03-06 05:55:00|466.02|463.52|465.82|463.32|466.6|464.1|465.32|462.82|669
1741240800000|2025-03-06 06:00:00|465.69|463.19|464.71|462.21|466.39|463.89|463.79|461.29|761
1741241100000|2025-03-06 06:05:00|464.62|462.12|464.2|461.7|464.7|462.2|463.65|461.15|810
1741241400000|2025-03-06 06:10:00|464.21|461.71|463.69|461.19|465.13|462.63|463.46|460.96|551
1741241700000|2025-03-06 06:15:00|463.7|461.2|463.31|460.81|463.82|461.32|462.3|459.8|669
1741242000000|2025-03-06 06:20:00|463.29|460.79|462.09|459.59|463.34|460.84|461.95|459.45|473
1741242300000|2025-03-06 06:25:00|461.97|459.47|463.58|461.08|463.78|461.28|461.97|459.47|350
1741242600000|2025-03-06 06:30:00|463.57|461.07|462.29|459.79|464.03|461.53|461.75|459.25|496
1741242900000|2025-03-06 06:35:00|462.45|459.95|461.05|458.55|462.49|459.99|460.89|458.39|293
1741243200000|2025-03-06 06:40:00|461.06|458.56|460.68|458.18|461.59|459.09|460.22|457.72|369
1741243500000|2025-03-06 06:45:00|460.67|458.17|461.49|458.99|461.71|459.21|460.67|458.17|392
1741243800000|2025-03-06 06:50:00|461.35|458.85|460.55|458.05|461.88|459.38|460.52|458.02|288
1741244100000|2025-03-06 06:55:00|460.41|457.91|460.21|457.71|460.79|458.29|459.7|457.2|195
1741244400000|2025-03-06 07:00:00|460.22|457.72|459.55|457.05|460.98|458.48|459.49|456.99|291
1741244700000|2025-03-06 07:05:00|459.54|457.04|457.63|455.13|460.38|457.88|457.5|455|458
1741245000000|2025-03-06 07:10:00|457.64|455.14|458.62|456.12|458.73|456.23|457.5|455|290
1741245300000|2025-03-06 07:15:00|458.63|456.13|458.65|456.15|459.26|456.76|458.32|455.82|402
1741245600000|2025-03-06 07:20:00|458.63|456.13|458.12|455.62|459.46|456.96|458.12|455.62|328
1741245900000|2025-03-06 07:25:00|458.13|455.63|457.24|454.74|458.72|456.22|457.11|454.61|256
1741246200000|2025-03-06 07:30:00|457.18|454.68|456.39|453.89|457.45|454.95|455.99|453.49|440
1741246500000|2025-03-06 07:35:00|456.4|453.9|456.31|453.81|456.92|454.42|456.16|453.66|275
1741246800000|2025-03-06 07:40:00|456.32|453.82|455.7|453.2|456.51|454.01|455.37|452.87|398
1741247100000|2025-03-06 07:45:00|455.52|453.02|455.45|452.95|455.92|453.42|454.85|452.35|310
1741247400000|2025-03-06 07:50:00|455.35|452.85|455.82|453.32|456.44|453.94|455.24|452.74|350
1741247700000|2025-03-06 07:55:00|456.07|453.57|455.31|452.81|456.1|453.6|454.38|451.88|430
1741248000000|2025-03-06 08:00:00|455.32|452.82|456.39|453.89|457.31|454.81|455|452.5|602
1741248300000|2025-03-06 08:05:00|456.38|453.88|457.68|455.18|457.84|455.34|456.17|453.67|475
1741248600000|2025-03-06 08:10:00|457.65|455.15|456.77|454.27|457.86|455.36|456.05|453.55|365
1741248900000|2025-03-06 08:15:00|456.75|454.25|458|455.5|458.2|455.7|456.33|453.83|420
1741249200000|2025-03-06 08:20:00|458.01|455.51|457.94|455.44|458.19|455.69|457.19|454.69|356
1741249500000|2025-03-06 08:25:00|457.93|455.43|458.67|456.17|458.86|456.36|457.21|454.71|327
1741249800000|2025-03-06 08:30:00|458.68|456.18|457.31|454.81|458.82|456.32|456.72|454.22|403
1741250100000|2025-03-06 08:35:00|457.54|455.04|457.43|454.93|458.34|455.84|456.6|454.1|439
1741250400000|2025-03-06 08:40:00|457.44|454.94|458.86|456.36|459.86|457.36|457.42|454.92|488
1741250700000|2025-03-06 08:45:00|458.87|456.37|458.7|456.2|459.97|457.47|457.74|455.24|649
1741251000000|2025-03-06 08:50:00|458.69|456.19|459.37|456.87|460.1|457.6|458.38|455.88|530
1741251300000|2025-03-06 08:55:00|459.43|456.93|458.61|456.11|460.05|457.55|458.61|456.11|385
1741251600000|2025-03-06 09:00:00|458.84|456.34|457.4|454.9|458.9|456.4|457.34|454.84|641
1741251900000|2025-03-06 09:05:00|457.58|455.08|455.71|453.21|457.64|455.14|454.6|452.1|616
1741252200000|2025-03-06 09:10:00|455.7|453.2|456.2|453.7|456.89|454.39|455.7|453.2|444
1741252500000|2025-03-06 09:15:00|456.17|453.67|458.18|455.68|458.32|455.82|456.04|453.54|524
1741252800000|2025-03-06 09:20:00|458.17|455.67|457.63|455.13|458.4|455.9|457.19|454.69|465
1741253100000|2025-03-06 09:25:00|457.44|454.94|456.08|453.58|457.6|455.1|455.9|453.4|470
1741253400000|2025-03-06 09:30:00|455.99|453.49|455.94|453.44|456.49|453.99|455.02|452.52|482
1741253700000|2025-03-06 09:35:00|456.03|453.53|456.24|453.74|456.56|454.06|455.18|452.68|458
1741254000000|2025-03-06 09:40:00|456.48|453.98|457.32|454.82|457.32|454.82|456.24|453.74|364
1741254300000|2025-03-06 09:45:00|457.48|454.98|455.95|453.45|457.52|455.02|455.8|453.3|447
1741254600000|2025-03-06 09:50:00|455.93|453.43|455.68|453.18|456.84|454.34|455.67|453.17|430
1741254900000|2025-03-06 09:55:00|455.69|453.19|456.22|453.72|456.37|453.87|455.28|452.78|365
1741255200000|2025-03-06 10:00:00|456.23|453.73|457.6|455.1|457.77|455.27|455.83|453.33|491
1741255500000|2025-03-06 10:05:00|457.69|455.19|458.01|455.51|458.49|455.99|457.4|454.9|385
1741255800000|2025-03-06 10:10:00|458.04|455.54|458.41|455.91|458.56|456.06|457.74|455.24|369
1741256100000|2025-03-06 10:15:00|458.42|455.92|459.42|456.92|460.17|457.67|457.94|455.44|743
1741256400000|2025-03-06 10:20:00|459.41|456.91|460.39|457.89|460.59|458.09|458.61|456.11|641
1741256700000|2025-03-06 10:25:00|460.46|457.96|462.3|459.8|462.7|460.2|460.27|457.77|645
1741257000000|2025-03-06 10:30:00|462.33|459.83|461.92|459.42|462.46|459.96|461.31|458.81|574
1741257300000|2025-03-06 10:35:00|461.97|459.47|460.37|457.87|462.06|459.56|460.04|457.54|395
1741257600000|2025-03-06 10:40:00|460.35|457.85|460.84|458.34|461.02|458.52|459.97|457.47|349
1741257900000|2025-03-06 10:45:00|461|458.5|461.49|458.99|461.51|459.01|460.29|457.79|382
1741258200000|2025-03-06 10:50:00|461.58|459.08|461.1|458.6|462.23|459.73|461.06|458.56|410
1741258500000|2025-03-06 10:55:00|461.09|458.59|461.26|458.76|461.73|459.23|460.83|458.33|362
1741258800000|2025-03-06 11:00:00|461.29|458.79|459.4|456.9|461.96|459.46|459.25|456.75|516
1741259100000|2025-03-06 11:05:00|459.5|457|459.98|457.48|460.24|457.74|458.88|456.38|435
1741259400000|2025-03-06 11:10:00|459.96|457.46|459.79|457.29|460.63|458.13|459.79|457.29|336
1741259700000|2025-03-06 11:15:00|459.8|457.3|460.12|457.62|460.33|457.83|459.59|457.09|348
1741260000000|2025-03-06 11:20:00|460.17|457.67|460.44|457.94|460.92|458.42|460.14|457.64|334
1741260300000|2025-03-06 11:25:00|460.45|457.95|460.61|458.11|460.84|458.34|460.34|457.84|361
1741260600000|2025-03-06 11:30:00|460.59|458.09|460.19|457.69|461.24|458.74|460.14|457.64|391
1741260900000|2025-03-06 11:35:00|460.12|457.62|459.11|456.61|460.63|458.13|459.11|456.61|326
1741261200000|2025-03-06 11:40:00|459.12|456.62|460.19|457.69|460.26|457.76|459.12|456.62|454
1741261500000|2025-03-06 11:45:00|460.24|457.74|460.56|458.06|460.75|458.25|460|457.5|427
1741261800000|2025-03-06 11:50:00|460.58|458.08|459.94|457.44|460.64|458.14|459.9|457.4|317
1741262100000|2025-03-06 11:55:00|459.93|457.43|459.71|457.21|460.13|457.63|459.19|456.69|206
1741262400000|2025-03-06 12:00:00|459.69|457.19|458.2|455.7|460.66|458.16|457.94|455.44|483
1741262700000|2025-03-06 12:05:00|458.11|455.61|457.75|455.25|458.43|455.93|456.65|454.15|586
1741263000000|2025-03-06 12:10:00|457.65|455.15|457.51|455.01|457.88|455.38|456.85|454.35|417
1741263300000|2025-03-06 12:15:00|457.49|454.99|455.75|453.25|457.62|455.12|454.97|452.47|699
1741263600000|2025-03-06 12:20:00|455.76|453.26|455.39|452.89|455.82|453.32|454.32|451.82|692
1741263900000|2025-03-06 12:25:00|455.4|452.9|455.96|453.46|456.52|454.02|455.35|452.85|419
1741264200000|2025-03-06 12:30:00|456.21|453.71|456.2|453.7|456.52|454.02|455.39|452.89|543
1741264500000|2025-03-06 12:35:00|456.16|453.66|454.31|451.81|456.61|454.11|454.24|451.74|698
1741264800000|2025-03-06 12:40:00|454.33|451.83|454.54|452.04|454.98|452.48|453.29|450.79|623
1741265100000|2025-03-06 12:45:00|454.57|452.07|451.39|448.89|455.06|452.56|451.33|448.83|777
1741265400000|2025-03-06 12:50:00|451.56|449.06|451.84|449.34|452.96|450.46|451.38|448.88|784
1741265700000|2025-03-06 12:55:00|451.83|449.33|452.99|450.49|453.67|451.17|451.82|449.32|514
1741266000000|2025-03-06 13:00:00|452.98|450.48|452.79|450.29|453.93|451.43|452.79|450.29|451
1741266300000|2025-03-06 13:05:00|452.72|450.22|453.61|451.11|454.15|451.65|452.2|449.7|603
1741266600000|2025-03-06 13:10:00|453.63|451.13|454.85|452.35|455.12|452.62|452.8|450.3|721
1741266900000|2025-03-06 13:15:00|454.66|452.16|453.61|451.11|455.23|452.73|453.42|450.92|511
1741267200000|2025-03-06 13:20:00|453.62|451.12|452.4|449.9|453.7|451.2|451.39|448.89|679
1741267500000|2025-03-06 13:25:00|452.41|449.91|451.23|448.73|452.93|450.43|450.27|447.77|698
1741267800000|2025-03-06 13:30:00|451.22|448.72|452.58|450.08|453.57|451.07|450.7|448.2|831
1741268100000|2025-03-06 13:35:00|452.57|450.07|452.43|449.93|453.58|451.08|452.13|449.63|688
1741268400000|2025-03-06 13:40:00|452.52|450.02|452.69|450.19|453.45|450.95|452.16|449.66|676
1741268700000|2025-03-06 13:45:00|452.68|450.18|452.9|450.4|453.24|450.74|451.71|449.21|758
1741269000000|2025-03-06 13:50:00|452.92|450.42|452.07|449.57|452.98|450.48|451.76|449.26|729
1741269300000|2025-03-06 13:55:00|452.09|449.59|449.93|447.43|452.1|449.6|449.26|446.76|843
1741269600000|2025-03-06 14:00:00|449.92|447.42|451.94|449.44|452.03|449.53|449.32|446.82|670
1741269900000|2025-03-06 14:05:00|451.93|449.43|452.36|449.86|452.9|450.4|450.64|448.14|473
1741270200000|2025-03-06 14:10:00|451.94|449.44|451.47|448.97|452.43|449.93|450.73|448.23|475
1741270500000|2025-03-06 14:15:00|451.58|449.08|453.34|450.84|453.52|451.02|450.6|448.1|639
1741270800000|2025-03-06 14:20:00|453.3|450.8|452.57|450.07|453.3|450.8|452.2|449.7|499
1741271100000|2025-03-06 14:25:00|452.64|450.14|452.91|450.41|453.63|451.13|452.54|450.04|660
1741271400000|2025-03-06 14:30:00|452.92|450.42|448.42|445.92|453.98|451.48|446.59|444.09|974
1741271700000|2025-03-06 14:35:00|448.41|445.91|448.08|445.58|448.44|445.94|445.16|442.66|996
1741272000000|2025-03-06 14:40:00|448.07|445.57|446.7|444.2|448.29|445.79|445.51|443.01|955
1741272300000|2025-03-06 14:45:00|446.69|444.19|448.14|445.64|448.62|446.12|446.3|443.8|876
1741272600000|2025-03-06 14:50:00|448.17|445.67|449.63|447.13|451.11|448.61|448.06|445.56|929
1741272900000|2025-03-06 14:55:00|449.58|447.08|448.85|446.35|450.36|447.86|448.13|445.63|883
1741273200000|2025-03-06 15:00:00|448.83|446.33|450.51|448.01|450.84|448.34|448.12|445.62|972
1741273500000|2025-03-06 15:05:00|450.52|448.02|453.36|450.86|454.71|452.21|450.31|447.81|924
1741273800000|2025-03-06 15:10:00|453.34|450.84|452.33|449.83|454.47|451.97|452.22|449.72|942
1741274100000|2025-03-06 15:15:00|452.32|449.82|454.51|452.01|456.05|453.55|452.01|449.51|849
1741274400000|2025-03-06 15:20:00|454.58|452.08|453.47|450.97|454.92|452.42|452.89|450.39|687
1741274700000|2025-03-06 15:25:00|453.46|450.96|453.46|450.96|453.75|451.25|451.91|449.41|577
1741275000000|2025-03-06 15:30:00|453.45|450.95|452.41|449.91|453.61|451.11|451.95|449.45|631
1741275300000|2025-03-06 15:35:00|452.48|449.98|454.74|452.24|455|452.5|451.81|449.31|623
1741275600000|2025-03-06 15:40:00|454.79|452.29|453.81|451.31|455.55|453.05|453.67|451.17|563
1741275900000|2025-03-06 15:45:00|453.9|451.4|452.57|450.07|453.97|451.47|451.95|449.45|481
1741276200000|2025-03-06 15:50:00|452.56|450.06|451.35|448.85|452.62|450.12|451.16|448.66|425
1741276500000|2025-03-06 15:55:00|451.34|448.84|452.06|449.56|452.26|449.76|450.79|448.29|551
1741276800000|2025-03-06 16:00:00|452.1|449.6|451.88|449.38|453.49|450.99|451.43|448.93|737
1741277100000|2025-03-06 16:05:00|451.91|449.41|453.75|451.25|453.88|451.38|451.55|449.05|664
1741277400000|2025-03-06 16:10:00|453.73|451.23|451.93|449.43|453.77|451.27|451.24|448.74|554
1741277700000|2025-03-06 16:15:00|451.83|449.33|452.55|450.05|452.93|450.43|450.96|448.46|556
1741278000000|2025-03-06 16:20:00|452.32|449.82|451.13|448.63|452.76|450.26|449.76|447.26|544
1741278300000|2025-03-06 16:25:00|451.14|448.64|450.62|448.12|451.38|448.88|448.77|446.27|727
1741278600000|2025-03-06 16:30:00|450.65|448.15|450.19|447.69|451.77|449.27|449.73|447.23|821
1741278900000|2025-03-06 16:35:00|450.24|447.74|449.02|446.52|450.64|448.14|448.64|446.14|710
1741279200000|2025-03-06 16:40:00|449.07|446.57|449.11|446.61|449.95|447.45|448.51|446.01|596
1741279500000|2025-03-06 16:45:00|449.1|446.6|449.82|447.32|450.45|447.95|449.06|446.56|556
1741279800000|2025-03-06 16:50:00|449.81|447.31|447.09|444.59|449.81|447.31|446.58|444.08|670
1741280100000|2025-03-06 16:55:00|447.13|444.63|445.39|442.89|447.35|444.85|444.93|442.43|762
1741280400000|2025-03-06 17:00:00|445.38|442.88|441.1|438.6|445.54|443.04|440.67|438.17|930
1741280700000|2025-03-06 17:05:00|441.09|438.59|442.58|440.08|442.98|440.48|440.68|438.18|943
1741281000000|2025-03-06 17:10:00|442.6|440.1|442.97|440.47|443.76|441.26|442.43|439.93|669
1741281300000|2025-03-06 17:15:00|442.96|440.46|443.79|441.29|444.03|441.53|442.36|439.86|669
1741281600000|2025-03-06 17:20:00|443.81|441.31|443.7|441.2|444.47|441.97|443.58|441.08|650
1741281900000|2025-03-06 17:25:00|443.73|441.23|442.8|440.3|443.99|441.49|442.1|439.6|436
1741282200000|2025-03-06 17:30:00|442.81|440.31|442.98|440.48|444.29|441.79|442.62|440.12|583
1741282500000|2025-03-06 17:35:00|442.97|440.47|441.27|438.77|443.26|440.76|439.92|437.42|711
1741282800000|2025-03-06 17:40:00|441.26|438.76|440.88|438.38|442.66|440.16|440.76|438.26|689
1741283100000|2025-03-06 17:45:00|440.87|438.37|439.46|436.96|440.89|438.39|438.81|436.31|842
1741283400000|2025-03-06 17:50:00|439.43|436.93|440.13|437.63|440.85|438.35|438.65|436.15|689
1741283700000|2025-03-06 17:55:00|440.15|437.65|441.42|438.92|442.22|439.72|440.14|437.64|670
1741284000000|2025-03-06 18:00:00|441.41|438.91|441.51|439.01|441.99|439.49|440.89|438.39|653
1741284300000|2025-03-06 18:05:00|441.52|439.02|441.44|438.94|442.67|440.17|441.22|438.72|649
1741284600000|2025-03-06 18:10:00|441.45|438.95|440.64|438.14|441.56|439.06|440.29|437.79|621
1741284900000|2025-03-06 18:15:00|440.67|438.17|440.63|438.13|441.45|438.95|440.37|437.87|611
1741285200000|2025-03-06 18:20:00|440.54|438.04|440.6|438.1|441.17|438.67|439.58|437.08|502
1741285500000|2025-03-06 18:25:00|440.58|438.08|440|437.5|440.87|438.37|439.04|436.54|641
1741285800000|2025-03-06 18:30:00|440.01|437.51|440.9|438.4|441.42|438.92|439.31|436.81|640
1741286100000|2025-03-06 18:35:00|440.89|438.39|439.04|436.54|441.1|438.6|438.77|436.27|560
1741286400000|2025-03-06 18:40:00|439.03|436.53|440.2|437.7|440.24|437.74|438.62|436.12|652
1741286700000|2025-03-06 18:45:00|439.99|437.49|439.9|437.4|440.96|438.46|439.77|437.27|560
1741287000000|2025-03-06 18:50:00|439.89|437.39|440.79|438.29|441.23|438.73|439.74|437.24|480
1741287300000|2025-03-06 18:55:00|440.77|438.27|440.7|438.2|441.24|438.74|440.08|437.58|461
1741287600000|2025-03-06 19:00:00|440.72|438.22|438.83|436.33|440.73|438.23|438.35|435.85|620
1741287900000|2025-03-06 19:05:00|438.86|436.36|438.7|436.2|439.39|436.89|438.54|436.04|733
1741288200000|2025-03-06 19:10:00|438.71|436.21|439.27|436.77|439.59|437.09|438.63|436.13|492
1741288500000|2025-03-06 19:15:00|439.34|436.84|439.01|436.51|439.59|437.09|438.62|436.12|695
1741288800000|2025-03-06 19:20:00|438.95|436.45|439.07|436.57|439.35|436.85|438.38|435.88|668
1741289100000|2025-03-06 19:25:00|439.06|436.56|438.36|435.86|439.39|436.89|438.15|435.65|706
1741289400000|2025-03-06 19:30:00|438.37|435.87|437.86|435.36|438.53|436.03|436.85|434.35|596
1741289700000|2025-03-06 19:35:00|437.87|435.37|438|435.5|438.05|435.55|437.35|434.85|312
1741290000000|2025-03-06 19:40:00|437.99|435.49|440.4|437.9|440.96|438.46|437.91|435.41|624
1741290300000|2025-03-06 19:45:00|440.3|437.8|442.53|440.03|442.93|440.43|440.24|437.74|654
1741290600000|2025-03-06 19:50:00|442.58|440.08|441.99|439.49|443.41|440.91|441.55|439.05|703
1741290900000|2025-03-06 19:55:00|441.98|439.48|440.03|437.53|442.02|439.52|439.82|437.32|829
1741291200000|2025-03-06 20:00:00|440.02|437.52|441.37|438.87|441.53|439.03|439.41|436.91|610
1741291500000|2025-03-06 20:05:00|441.36|438.86|441.65|439.15|441.97|439.47|440.72|438.22|655
1741291800000|2025-03-06 20:10:00|441.64|439.14|442.57|440.07|442.76|440.26|441.47|438.97|504
1741292100000|2025-03-06 20:15:00|442.56|440.06|442.69|440.19|443.32|440.82|442.07|439.57|640
1741292400000|2025-03-06 20:20:00|442.68|440.18|441.81|439.31|443.49|440.99|441.43|438.93|491
1741292700000|2025-03-06 20:25:00|441.8|439.3|442.42|439.92|442.58|440.08|441.6|439.1|498
1741293000000|2025-03-06 20:30:00|442.29|439.79|442.28|439.78|443.53|441.03|441.66|439.16|478
1741293300000|2025-03-06 20:35:00|442.21|439.71|441.88|439.38|443.22|440.72|441.68|439.18|375
1741293600000|2025-03-06 20:40:00|441.87|439.37|440.53|438.03|442.24|439.74|440.35|437.85|494
1741293900000|2025-03-06 20:45:00|440.41|437.91|441.8|439.3|441.9|439.4|440.41|437.91|496
1741294200000|2025-03-06 20:50:00|441.81|439.31|442.59|440.09|442.79|440.29|441.42|438.92|519
1741294500000|2025-03-06 20:55:00|442.58|440.08|442|439.5|442.8|440.3|441.96|439.46|509
1741294800000|2025-03-06 21:00:00|442.08|439.58|443.96|441.46|443.96|441.46|441.92|439.42|429
1741295100000|2025-03-06 21:05:00|443.97|441.47|446.12|443.62|446.12|443.62|443.81|441.31|520
1741295400000|2025-03-06 21:10:00|446.11|443.61|446.89|444.39|447.37|444.87|444.7|442.2|617
1741295700000|2025-03-06 21:15:00|446.87|444.37|447.34|444.84|447.59|445.09|445.76|443.26|584
1741296000000|2025-03-06 21:20:00|447.33|444.83|446.16|443.66|447.34|444.84|446.15|443.65|535
1741296300000|2025-03-06 21:25:00|446.17|443.67|445.17|442.67|446.54|444.04|445.14|442.64|577
1741296600000|2025-03-06 21:30:00|445.15|442.65|444|441.5|445.17|442.67|443.52|441.02|591
1741296900000|2025-03-06 21:35:00|444.02|441.52|442.74|440.24|444.38|441.88|442.45|439.95|569
1741297200000|2025-03-06 21:40:00|442.73|440.23|442.92|440.42|442.95|440.45|441.76|439.26|623
1741297500000|2025-03-06 21:45:00|442.91|440.41|443.2|440.7|443.51|441.01|442.38|439.88|556
1741297800000|2025-03-06 21:50:00|443.53|441.03|444.5|442|444.65|442.15|443.53|441.03|456
1741298100000|2025-03-06 21:55:00|444.51|442.01|444.73|442.23|444.73|442.23|443.67|441.17|559
1741298400000|2025-03-06 22:00:00|444.74|442.24|448.15|445.65|449.36|446.86|444.74|442.24|682
1741298700000|2025-03-06 22:05:00|448.14|445.64|450.64|448.14|450.64|448.14|447.32|444.82|657
1741299000000|2025-03-06 22:10:00|450.94|448.44|450.94|448.44|451.68|449.18|449.9|447.4|625
1741299300000|2025-03-06 22:15:00|450.93|448.43|447.64|445.14|450.93|448.43|447.23|444.73|677
1741299600000|2025-03-06 22:20:00|447.73|445.23|445.96|443.46|447.83|445.33|445.33|442.83|395
1741299900000|2025-03-06 22:25:00|445.95|443.45|446.88|444.38|447.2|444.7|445.78|443.28|546
1741300200000|2025-03-06 22:30:00|446.89|444.39|446.77|444.27|447.07|444.57|445.8|443.3|578
1741300500000|2025-03-06 22:35:00|446.78|444.28|447.06|444.56|447.71|445.21|446.1|443.6|469
1741300800000|2025-03-06 22:40:00|447.05|444.55|448.29|445.79|448.3|445.8|446.53|444.03|639
1741301100000|2025-03-06 22:45:00|448.31|445.81|447.81|445.31|448.34|445.84|447.37|444.87|618
1741301400000|2025-03-06 22:50:00|447.82|445.32|447.79|445.29|448.68|446.18|447.73|445.23|688
1741301700000|2025-03-06 22:55:00|447.73|445.23|446.57|444.07|447.83|445.33|446.39|443.89|527
1741302000000|2025-03-06 23:00:00|446.58|444.08|447.5|445|448.15|445.65|445.92|443.42|719
1741302300000|2025-03-06 23:05:00|447.48|444.98|446.08|443.58|447.48|444.98|445.61|443.11|640
1741302600000|2025-03-06 23:10:00|446.07|443.57|446.12|443.62|446.38|443.88|445.47|442.97|432
1741302900000|2025-03-06 23:15:00|446.13|443.63|446.91|444.41|447.25|444.75|445.99|443.49|595
1741303200000|2025-03-06 23:20:00|446.9|444.4|447.06|444.56|447.48|444.98|446.63|444.13|569
1741303500000|2025-03-06 23:25:00|447.05|444.55|446.31|443.81|447.32|444.82|446.26|443.76|539
1741303800000|2025-03-06 23:30:00|446.33|443.83|447.37|444.87|447.44|444.94|446.22|443.72|576
1741304100000|2025-03-06 23:35:00|447.4|444.9|447.11|444.61|447.85|445.35|447.11|444.61|440
1741304400000|2025-03-06 23:40:00|447.15|444.65|448.44|445.94|448.6|446.1|446.18|443.68|615
1741304700000|2025-03-06 23:45:00|448.43|445.93|445.53|443.03|449.12|446.62|445.2|442.7|458
1741305000000|2025-03-06 23:50:00|445.52|443.02|447.41|444.91|447.42|444.92|445.3|442.8|589
1741305300000|2025-03-06 23:55:00|447.4|444.9|444.96|442.46|447.86|445.36|444.73|442.23|366
1741305600000|2025-03-07 00:00:00|444.95|442.45|446.97|444.47|447.11|444.61|444.9|442.4|390
1741305900000|2025-03-07 00:05:00|447.3|444.8|445.77|443.27|447.68|445.18|444.24|441.74|612
1741306200000|2025-03-07 00:10:00|445.76|443.26|446.27|443.77|449.86|447.36|445.63|443.13|640
1741306500000|2025-03-07 00:15:00|446.24|443.74|439.14|436.64|446.44|443.94|438.45|435.95|859
1741306800000|2025-03-07 00:20:00|439.15|436.65|433|430.5|439.68|437.18|431.19|428.69|895
1741307100000|2025-03-07 00:25:00|432.67|430.17|430.33|427.83|434.44|431.94|428.5|426|955
1741307400000|2025-03-07 00:30:00|430.37|427.87|431.69|429.19|432.35|429.85|428.93|426.43|890
1741307700000|2025-03-07 00:35:00|431.73|429.23|428.24|425.74|431.79|429.29|426.56|424.06|895
1741308000000|2025-03-07 00:40:00|428.25|425.75|426.91|424.41|429.53|427.03|426.9|424.4|773
1741308300000|2025-03-07 00:45:00|426.9|424.4|427.31|424.81|428.02|425.52|424.77|422.27|763
1741308600000|2025-03-07 00:50:00|427.32|424.82|424.3|421.8|427.93|425.43|423.96|421.46|786
1741308900000|2025-03-07 00:55:00|424.32|421.82|425.32|422.82|426.58|424.08|423.56|421.06|773
1741309200000|2025-03-07 01:00:00|425.33|422.83|427.69|425.19|427.79|425.29|423.79|421.29|755
1741309500000|2025-03-07 01:05:00|427.68|425.18|430.55|428.05|430.55|428.05|427.06|424.56|747
1741309800000|2025-03-07 01:10:00|430.52|428.02|434|431.5|434.17|431.67|430.45|427.95|686
1741310100000|2025-03-07 01:15:00|433.99|431.49|436|433.5|436.34|433.84|432.66|430.16|834
1741310400000|2025-03-07 01:20:00|435.99|433.49|437.01|434.51|439.04|436.54|435.99|433.49|788
1741310700000|2025-03-07 01:25:00|436.99|434.49|437.4|434.9|437.96|435.46|436.64|434.14|782
1741311000000|2025-03-07 01:30:00|437.38|434.88|437.35|434.85|439.39|436.89|436.41|433.91|863
1741311300000|2025-03-07 01:35:00|437.34|434.84|440.33|437.83|440.33|437.83|436.68|434.18|783
1741311600000|2025-03-07 01:40:00|440.35|437.85|443.98|441.48|444.75|442.25|440.28|437.78|852
1741311900000|2025-03-07 01:45:00|443.97|441.47|442.4|439.9|444.1|441.6|441.91|439.41|701
1741312200000|2025-03-07 01:50:00|442.39|439.89|439.98|437.48|442.52|440.02|439.91|437.41|629
1741312500000|2025-03-07 01:55:00|440|437.5|441.7|439.2|441.89|439.39|439.08|436.58|492
1741312800000|2025-03-07 02:00:00|441.71|439.21|442.02|439.52|442.43|439.93|440.73|438.23|696
1741313100000|2025-03-07 02:05:00|442.01|439.51|442.31|439.81|443.11|440.61|441.76|439.26|783
1741313400000|2025-03-07 02:10:00|442.29|439.79|443.06|440.56|444.65|442.15|442.1|439.6|812
1741313700000|2025-03-07 02:15:00|443.05|440.55|442.63|440.13|443.83|441.33|441.71|439.21|830
1741314000000|2025-03-07 02:20:00|442.64|440.14|442.52|440.02|443.28|440.78|440.82|438.32|741
1741314300000|2025-03-07 02:25:00|442.51|440.01|441.96|439.46|442.74|440.24|441.8|439.3|814
1741314600000|2025-03-07 02:30:00|442.26|439.76|443.78|441.28|443.85|441.35|441.89|439.39|751
1741314900000|2025-03-07 02:35:00|443.83|441.33|446.8|444.3|447.01|444.51|443.52|441.02|797
1741315200000|2025-03-07 02:40:00|446.78|444.28|446.83|444.33|448.21|445.71|446.51|444.01|819
1741315500000|2025-03-07 02:45:00|446.82|444.32|445.43|442.93|447.16|444.66|444.87|442.37|818
1741315800000|2025-03-07 02:50:00|445.45|442.95|445.22|442.72|446.55|444.05|445.11|442.61|753
1741316100000|2025-03-07 02:55:00|445.25|442.75|444.7|442.2|446|443.5|444.64|442.14|738
1741316400000|2025-03-07 03:00:00|444.69|442.19|444.87|442.37|446.07|443.57|444.39|441.89|792
1741316700000|2025-03-07 03:05:00|444.86|442.36|446.15|443.65|446.15|443.65|444.41|441.91|638
1741317000000|2025-03-07 03:10:00|446.16|443.66|445.84|443.34|446.34|443.84|445.23|442.73|708
1741317300000|2025-03-07 03:15:00|445.87|443.37|445.09|442.59|446.17|443.67|444.72|442.22|689
1741317600000|2025-03-07 03:20:00|445.08|442.58|444.86|442.36|445.38|442.88|444.16|441.66|641
1741317900000|2025-03-07 03:25:00|444.88|442.38|444.33|441.83|444.88|442.38|443.91|441.41|569
1741318200000|2025-03-07 03:30:00|444.28|441.78|443.02|440.52|444.38|441.88|442.65|440.15|498
1741318500000|2025-03-07 03:35:00|443.01|440.51|443.04|440.54|443.07|440.57|441.66|439.16|560
1741318800000|2025-03-07 03:40:00|443.06|440.56|442.75|440.25|443.22|440.72|442.31|439.81|591
1741319100000|2025-03-07 03:45:00|442.79|440.29|440.72|438.22|442.79|440.29|440.55|438.05|637
1741319400000|2025-03-07 03:50:00|440.71|438.21|440.87|438.37|441.05|438.55|440.36|437.86|604
1741319700000|2025-03-07 03:55:00|440.92|438.42|439.99|437.49|441.11|438.61|439.79|437.29|637
1741320000000|2025-03-07 04:00:00|439.97|437.47|439.74|437.24|440.36|437.86|439.41|436.91|495
1741320300000|2025-03-07 04:05:00|439.75|437.25|439.55|437.05|440.27|437.77|439.44|436.94|506
1741320600000|2025-03-07 04:10:00|439.57|437.07|440.39|437.89|440.39|437.89|438.97|436.47|533
1741320900000|2025-03-07 04:15:00|440.38|437.88|441.14|438.64|441.37|438.87|440.27|437.77|480
1741321200000|2025-03-07 04:20:00|441.13|438.63|442.61|440.11|442.67|440.17|440.71|438.21|422
1741321500000|2025-03-07 04:25:00|442.62|440.12|443.01|440.51|443.04|440.54|442.02|439.52|471
1741321800000|2025-03-07 04:30:00|443.02|440.52|442.93|440.43|443.03|440.53|441.97|439.47|414
1741322100000|2025-03-07 04:35:00|442.92|440.42|443.81|441.31|443.87|441.37|442.91|440.41|506
1741322400000|2025-03-07 04:40:00|443.85|441.35|443.4|440.9|444.18|441.68|443.29|440.79|555
1741322700000|2025-03-07 04:45:00|443.43|440.93|442.51|440.01|443.78|441.28|442.49|439.99|484
1741323000000|2025-03-07 04:50:00|442.5|440|441.35|438.85|442.51|440.01|441.05|438.55|495
1741323300000|2025-03-07 04:55:00|441.34|438.84|441.23|438.73|442.07|439.57|441.2|438.7|480
1741323600000|2025-03-07 05:00:00|441.22|438.72|441.59|439.09|441.76|439.26|440.81|438.31|490
1741323900000|2025-03-07 05:05:00|441.64|439.14|442.95|440.45|442.96|440.46|441.6|439.1|539
1741324200000|2025-03-07 05:10:00|442.91|440.41|442.69|440.19|443.27|440.77|442.52|440.02|469
1741324500000|2025-03-07 05:15:00|442.7|440.2|443.5|441|443.76|441.26|442.66|440.16|645
1741324800000|2025-03-07 05:20:00|443.55|441.05|445.15|442.65|445.3|442.8|443.16|440.66|610
1741325100000|2025-03-07 05:25:00|445.13|442.63|445.33|442.83|446.61|444.11|445.05|442.55|820
1741325400000|2025-03-07 05:30:00|445.3|442.8|445.76|443.26|445.96|443.46|445.03|442.53|822
1741325700000|2025-03-07 05:35:00|445.75|443.25|445.01|442.51|446.07|443.57|444.89|442.39|829
1741326000000|2025-03-07 05:40:00|445.03|442.53|446.14|443.64|446.22|443.72|444.97|442.47|792
1741326300000|2025-03-07 05:45:00|446.18|443.68|447.28|444.78|447.93|445.43|445.62|443.12|818
1741326600000|2025-03-07 05:50:00|447.27|444.77|446.41|443.91|447.32|444.82|446.34|443.84|744
1741326900000|2025-03-07 05:55:00|446.4|443.9|446|443.5|446.47|443.97|445.69|443.19|656
1741327200000|2025-03-07 06:00:00|446.01|443.51|444.87|442.37|446.27|443.77|444.61|442.11|558
1741327500000|2025-03-07 06:05:00|444.86|442.36|444.76|442.26|445.39|442.89|444.46|441.96|671
1741327800000|2025-03-07 06:10:00|444.77|442.27|444.47|441.97|444.77|442.27|444.04|441.54|417
1741328100000|2025-03-07 06:15:00|444.48|441.98|446.16|443.66|446.24|443.74|444.46|441.96|454
1741328400000|2025-03-07 06:20:00|446.17|443.67|445.37|442.87|446.46|443.96|445.28|442.78|338
1741328700000|2025-03-07 06:25:00|445.32|442.82|445.09|442.59|445.48|442.98|444.52|442.02|254
1741329000000|2025-03-07 06:30:00|445.11|442.61|445.49|442.99|446.36|443.86|444.9|442.4|311
1741329300000|2025-03-07 06:35:00|445.53|443.03|446.5|444|446.56|444.06|445.5|443|243
1741329600000|2025-03-07 06:40:00|446.49|443.99|446.82|444.32|447.64|445.14|446.24|443.74|441
1741329900000|2025-03-07 06:45:00|446.81|444.31|449.01|446.51|449.89|447.39|446.81|444.31|521
1741330200000|2025-03-07 06:50:00|449.02|446.52|449.71|447.21|450.49|447.99|448.9|446.4|462
1741330500000|2025-03-07 06:55:00|449.72|447.22|449.35|446.85|450.28|447.78|449.3|446.8|285
1741330800000|2025-03-07 07:00:00|449.34|446.84|450.96|448.46|450.99|448.49|448.87|446.37|384
1741331100000|2025-03-07 07:05:00|450.89|448.39|452.4|449.9|452.45|449.95|449.74|447.24|513
1741331400000|2025-03-07 07:10:00|452.39|449.89|452.51|450.01|452.68|450.18|451.54|449.04|471
1741331700000|2025-03-07 07:15:00|452.52|450.02|452.43|449.93|453.53|451.03|452.08|449.58|520
1741332000000|2025-03-07 07:20:00|452.44|449.94|454.56|452.06|455.69|453.19|452.28|449.78|707
1741332300000|2025-03-07 07:25:00|454.55|452.05|454.51|452.01|455.32|452.82|454.36|451.86|565
1741332600000|2025-03-07 07:30:00|454.5|452|452.72|450.22|455.41|452.91|452.63|450.13|667
1741332900000|2025-03-07 07:35:00|452.73|450.23|452.86|450.36|454.44|451.94|452.4|449.9|794
1741333200000|2025-03-07 07:40:00|452.79|450.29|452.19|449.69|452.98|450.48|451.83|449.33|773
1741333500000|2025-03-07 07:45:00|452.21|449.71|453.34|450.84|453.52|451.02|451.65|449.15|778
1741333800000|2025-03-07 07:50:00|453.33|450.83|456.49|453.99|457.01|454.51|453.15|450.65|481
1741334100000|2025-03-07 07:55:00|456.48|453.98|457.21|454.71|457.51|455.01|456.41|453.91|401
1741334400000|2025-03-07 08:00:00|457.22|454.72|456.74|454.24|457.32|454.82|455.01|452.51|518
1741334700000|2025-03-07 08:05:00|456.73|454.23|457.87|455.37|458.52|456.02|456.67|454.17|662
1741335000000|2025-03-07 08:10:00|457.89|455.39|458.01|455.51|458.01|455.51|456.81|454.31|490
1741335300000|2025-03-07 08:15:00|458.3|455.8|459.42|456.92|459.49|456.99|457.36|454.86|494
1741335600000|2025-03-07 08:20:00|459.43|456.93|458.28|455.78|459.76|457.26|457.93|455.43|641
1741335900000|2025-03-07 08:25:00|458.06|455.56|456.34|453.84|458.15|455.65|456.23|453.73|650
1741336200000|2025-03-07 08:30:00|456.33|453.83|455.78|453.28|456.48|453.98|455.43|452.93|558
1741336500000|2025-03-07 08:35:00|455.8|453.3|457.23|454.73|457.5|455|455.02|452.52|638
1741336800000|2025-03-07 08:40:00|457.24|454.74|455.36|452.86|457.58|455.08|455.24|452.74|449
1741337100000|2025-03-07 08:45:00|455.37|452.87|458.91|456.41|459.18|456.68|454.69|452.19|677
1741337400000|2025-03-07 08:50:00|458.92|456.42|458.18|455.68|459.43|456.93|457.66|455.16|681
1741337700000|2025-03-07 08:55:00|458.22|455.72|457.04|454.54|458.42|455.92|456.84|454.34|524
1741338000000|2025-03-07 09:00:00|457.06|454.56|459.72|457.22|460.34|457.84|456.18|453.68|636
1741338300000|2025-03-07 09:05:00|459.71|457.21|460.07|457.57|461.2|458.7|459.46|456.96|657
1741338600000|2025-03-07 09:10:00|460.1|457.6|462.33|459.83|462.55|460.05|460.1|457.6|634
1741338900000|2025-03-07 09:15:00|462.08|459.58|462.28|459.78|464.05|461.55|460.89|458.39|727
1741339200000|2025-03-07 09:20:00|462.27|459.77|463.05|460.55|464.18|461.68|462.24|459.74|792
1741339500000|2025-03-07 09:25:00|462.96|460.46|465.66|463.16|465.72|463.22|462.81|460.31|728
1741339800000|2025-03-07 09:30:00|465.68|463.18|464.37|461.87|465.94|463.44|463.59|461.09|889
1741340100000|2025-03-07 09:35:00|464.19|461.69|462.39|459.89|464.19|461.69|461.55|459.05|788
1741340400000|2025-03-07 09:40:00|462.38|459.88|462.37|459.87|462.69|460.19|461.22|458.72|515
1741340700000|2025-03-07 09:45:00|462.43|459.93|462.72|460.22|463.58|461.08|461.16|458.66|695
1741341000000|2025-03-07 09:50:00|462.74|460.24|462.27|459.77|463.06|460.56|461.48|458.98|595
1741341300000|2025-03-07 09:55:00|462.29|459.79|460.85|458.35|462.36|459.86|460.59|458.09|496
1741341600000|2025-03-07 10:00:00|460.86|458.36|460.8|458.3|461.65|459.15|460.26|457.76|479
1741341900000|2025-03-07 10:05:00|460.87|458.37|460.51|458.01|462.35|459.85|460.07|457.57|460
1741342200000|2025-03-07 10:10:00|460.75|458.25|461.67|459.17|462.53|460.03|460.57|458.07|537
1741342500000|2025-03-07 10:15:00|461.66|459.16|461.43|458.93|461.83|459.33|460.4|457.9|492
1741342800000|2025-03-07 10:20:00|461.44|458.94|462.11|459.61|462.7|460.2|460.98|458.48|576
1741343100000|2025-03-07 10:25:00|462.1|459.6|460.97|458.47|462.6|460.1|460.76|458.26|396
1741343400000|2025-03-07 10:30:00|460.99|458.49|459.01|456.51|461.3|458.8|458.35|455.85|495
1741343700000|2025-03-07 10:35:00|459|456.5|460.5|458|461.2|458.7|459|456.5|602
1741344000000|2025-03-07 10:40:00|460.57|458.07|460.8|458.3|461.38|458.88|460.16|457.66|553
1741344300000|2025-03-07 10:45:00|460.79|458.29|460.73|458.23|461.91|459.41|460.37|457.87|455
1741344600000|2025-03-07 10:50:00|460.72|458.22|462.55|460.05|462.81|460.31|460.53|458.03|510
1741344900000|2025-03-07 10:55:00|462.57|460.07|462.48|459.98|462.71|460.21|461.51|459.01|467
1741345200000|2025-03-07 11:00:00|462.47|459.97|463.42|460.92|463.49|460.99|461.65|459.15|564
1741345500000|2025-03-07 11:05:00|463.44|460.94|463.39|460.89|464.44|461.94|462.58|460.08|540
1741345800000|2025-03-07 11:10:00|463.4|460.9|464.11|461.61|464.98|462.48|462.97|460.47|790
1741346100000|2025-03-07 11:15:00|464.12|461.62|465.29|462.79|465.59|463.09|463.63|461.13|926
1741346400000|2025-03-07 11:20:00|465.35|462.85|465.45|462.95|466.09|463.59|465.1|462.6|570
1741346700000|2025-03-07 11:25:00|465.44|462.94|464.41|461.91|465.86|463.36|464.31|461.81|802
1741347000000|2025-03-07 11:30:00|464.42|461.92|464.99|462.49|465.13|462.63|463.79|461.29|724
1741347300000|2025-03-07 11:35:00|465.27|462.77|465.28|462.78|465.66|463.16|464.58|462.08|590
1741347600000|2025-03-07 11:40:00|465.29|462.79|465.25|462.75|465.58|463.08|464.1|461.6|495
1741347900000|2025-03-07 11:45:00|465.36|462.86|463.74|461.24|465.97|463.47|463.64|461.14|532
1741348200000|2025-03-07 11:50:00|463.67|461.17|465.23|462.73|465.6|463.1|463.53|461.03|421
1741348500000|2025-03-07 11:55:00|465.2|462.7|464.92|462.42|465.53|463.03|464.42|461.92|329
1741348800000|2025-03-07 12:00:00|465.02|462.52|465.64|463.14|466.5|464|464.4|461.9|612
1741349100000|2025-03-07 12:05:00|465.66|463.16|467.02|464.52|467.35|464.85|465.56|463.06|392
1741349400000|2025-03-07 12:10:00|467.19|464.69|468.23|465.73|468.23|465.73|466.8|464.3|531
1741349700000|2025-03-07 12:15:00|468.47|465.97|466.41|463.91|468.56|466.06|466.26|463.76|509
1741350000000|2025-03-07 12:20:00|466.42|463.92|468.64|466.14|468.78|466.28|465.8|463.3|609
1741350300000|2025-03-07 12:25:00|468.58|466.08|467.47|464.97|469.49|466.99|467.09|464.59|430
1741350600000|2025-03-07 12:30:00|467.42|464.92|464.68|462.18|467.65|465.15|464.34|461.84|520
1741350900000|2025-03-07 12:35:00|464.7|462.2|462.12|459.62|464.82|462.32|461.86|459.36|634
1741351200000|2025-03-07 12:40:00|462.11|459.61|460.44|457.94|462.86|460.36|460.05|457.55|666
1741351500000|2025-03-07 12:45:00|460.37|457.87|462.02|459.52|462.5|460|460.35|457.85|634
1741351800000|2025-03-07 12:50:00|462.03|459.53|462.11|459.61|462.64|460.14|461.87|459.37|395
1741352100000|2025-03-07 12:55:00|462.1|459.6|462.67|460.17|462.97|460.47|461.79|459.29|377
1741352400000|2025-03-07 13:00:00|462.68|460.18|462.22|459.72|464.03|461.53|461.94|459.44|469
1741352700000|2025-03-07 13:05:00|462.06|459.56|463.16|460.66|464.38|461.88|462.02|459.52|501
1741353000000|2025-03-07 13:10:00|463.14|460.64|462.73|460.23|465.28|462.78|462.68|460.18|591
1741353300000|2025-03-07 13:15:00|462.72|460.22|462.36|459.86|463.22|460.72|461.58|459.08|586
1741353600000|2025-03-07 13:20:00|462.37|459.87|462.35|459.85|462.74|460.24|461.54|459.04|507
1741353900000|2025-03-07 13:25:00|462.38|459.88|462.4|459.9|462.77|460.27|460.86|458.36|565
1741354200000|2025-03-07 13:30:00|462.41|459.91|466.29|463.79|469.61|467.11|461.81|459.31|945
1741354500000|2025-03-07 13:35:00|466.26|463.76|469.31|466.81|469.45|466.95|464.53|462.03|891
1741354800000|2025-03-07 13:40:00|469.4|466.9|467.85|465.35|469.47|466.97|466.05|463.55|857
1741355100000|2025-03-07 13:45:00|467.87|465.37|464.82|462.32|468.78|466.28|463.86|461.36|800
1741355400000|2025-03-07 13:50:00|464.62|462.12|464.24|461.74|465.11|462.61|463.44|460.94|601
1741355700000|2025-03-07 13:55:00|464.16|461.66|462.05|459.55|464.79|462.29|461.13|458.63|776
1741356000000|2025-03-07 14:00:00|462.07|459.57|464.05|461.55|464.35|461.85|462|459.5|673
1741356300000|2025-03-07 14:05:00|464.09|461.59|461.87|459.37|464.98|462.48|461.58|459.08|626
1741356600000|2025-03-07 14:10:00|461.95|459.45|462.3|459.8|462.7|460.2|461.5|459|608
1741356900000|2025-03-07 14:15:00|462.31|459.81|461.76|459.26|463.5|461|461.56|459.06|607
1741357200000|2025-03-07 14:20:00|461.75|459.25|460.29|457.79|461.76|459.26|459.63|457.13|688
1741357500000|2025-03-07 14:25:00|460.38|457.88|459.26|456.76|460.38|457.88|457.58|455.08|744
1741357800000|2025-03-07 14:30:00|459.25|456.75|459.13|456.63|460.09|457.59|458.01|455.51|868
1741358100000|2025-03-07 14:35:00|459.14|456.64|459.55|457.05|460.4|457.9|458.02|455.52|864
1741358400000|2025-03-07 14:40:00|459.48|456.98|462.69|460.19|463.34|460.84|459.48|456.98|862
1741358700000|2025-03-07 14:45:00|462.41|459.91|465.33|462.83|467.54|465.04|462.29|459.79|982
1741359000000|2025-03-07 14:50:00|465.34|462.84|465.61|463.11|466.95|464.45|465|462.5|861
1741359300000|2025-03-07 14:55:00|465.62|463.12|463.07|460.57|465.86|463.36|462.24|459.74|882
1741359600000|2025-03-07 15:00:00|463.08|460.58|465.56|463.06|465.9|463.4|461.75|459.25|785
1741359900000|2025-03-07 15:05:00|465.54|463.04|465.2|462.7|466.41|463.91|464.8|462.3|645
1741360200000|2025-03-07 15:10:00|465.38|462.88|464.47|461.97|465.79|463.29|463.67|461.17|742
1741360500000|2025-03-07 15:15:00|464.46|461.96|462.22|459.72|464.65|462.15|460.94|458.44|792
1741360800000|2025-03-07 15:20:00|462.2|459.7|463.57|461.07|464.04|461.54|461.15|458.65|695
1741361100000|2025-03-07 15:25:00|463.47|460.97|461.95|459.45|463.97|461.47|460.86|458.36|664
1741361400000|2025-03-07 15:30:00|461.97|459.47|457.17|454.67|462.28|459.78|457.17|454.67|919
1741361700000|2025-03-07 15:35:00|457.02|454.52|456.22|453.72|457.02|454.52|454.37|451.87|934
1741362000000|2025-03-07 15:40:00|456.24|453.74|458.5|456|458.87|456.37|456.09|453.59|797
1741362300000|2025-03-07 15:45:00|458.63|456.13|460.97|458.47|462.08|459.58|457.52|455.02|809
1741362600000|2025-03-07 15:50:00|461.11|458.61|461.05|458.55|461.72|459.22|459.36|456.86|828
1741362900000|2025-03-07 15:55:00|460.87|458.37|460.31|457.81|461.44|458.94|459.15|456.65|738
1741363200000|2025-03-07 16:00:00|460.3|457.8|459.01|456.51|460.67|458.17|457.54|455.04|885
1741363500000|2025-03-07 16:05:00|458.83|456.33|459.29|456.79|460.96|458.46|458.03|455.53|931
1741363800000|2025-03-07 16:10:00|459.34|456.84|457.42|454.92|459.9|457.4|454.9|452.4|1002
1741364100000|2025-03-07 16:15:00|457.58|455.08|456.29|453.79|458.11|455.61|454.99|452.49|890
1741364400000|2025-03-07 16:20:00|456.36|453.86|453.6|451.1|456.6|454.1|452.76|450.26|963
1741364700000|2025-03-07 16:25:00|453.58|451.08|453.54|451.04|453.98|451.48|451.49|448.99|881
1741365000000|2025-03-07 16:30:00|453.53|451.03|455.19|452.69|455.41|452.91|452.91|450.41|748
1741365300000|2025-03-07 16:35:00|455.24|452.74|455.24|452.74|455.42|452.92|453.99|451.49|636
1741365600000|2025-03-07 16:40:00|455.25|452.75|454.57|452.07|455.32|452.82|453.61|451.11|532
1741365900000|2025-03-07 16:45:00|454.56|452.06|453.71|451.21|455.65|453.15|452.26|449.76|521
1741366200000|2025-03-07 16:50:00|453.7|451.2|450.67|448.17|453.74|451.24|450.22|447.72|638
1741366500000|2025-03-07 16:55:00|450.68|448.18|452.89|450.39|453.29|450.79|450.35|447.85|518
1741366800000|2025-03-07 17:00:00|452.9|450.4|453.08|450.58|454.42|451.92|452.74|450.24|494
1741367100000|2025-03-07 17:05:00|453.13|450.63|452.4|449.9|453.72|451.22|450.91|448.41|471
1741367400000|2025-03-07 17:10:00|452.37|449.87|451.13|448.63|452.8|450.3|450.76|448.26|504
1741367700000|2025-03-07 17:15:00|451.21|448.71|449.53|447.03|451.76|449.26|448.98|446.48|332
1741368000000|2025-03-07 17:20:00|449.49|446.99|450.34|447.84|450.34|447.84|448.96|446.46|415
1741368300000|2025-03-07 17:25:00|450.38|447.88|451.84|449.34|452.01|449.51|450.08|447.58|351
1741368600000|2025-03-07 17:30:00|451.83|449.33|453.02|450.52|453.48|450.98|450.13|447.63|427
1741368900000|2025-03-07 17:35:00|453.03|450.53|453.54|451.04|454|451.5|452.28|449.78|432
1741369200000|2025-03-07 17:40:00|453.53|451.03|454.77|452.27|454.9|452.4|453.27|450.77|372
1741369500000|2025-03-07 17:45:00|454.78|452.28|454.97|452.47|455.78|453.28|454.61|452.11|453
1741369800000|2025-03-07 17:50:00|454.98|452.48|457.95|455.45|457.95|455.45|454.93|452.43|337
1741370100000|2025-03-07 17:55:00|457.89|455.39|455.75|453.25|458.78|456.28|455.15|452.65|342
1741370400000|2025-03-07 18:00:00|455.79|453.29|458.01|455.51|458.79|456.29|454.86|452.36|462
1741370700000|2025-03-07 18:05:00|458.02|455.52|457.63|455.13|459.62|457.12|457.51|455.01|372
1741371000000|2025-03-07 18:10:00|457.64|455.14|459.13|456.63|459.13|456.63|457.62|455.12|317
1741371300000|2025-03-07 18:15:00|459.14|456.64|460.63|458.13|460.64|458.14|458.69|456.19|274
1741371600000|2025-03-07 18:20:00|460.83|458.33|460.97|458.47|462.42|459.92|460.66|458.16|431
1741371900000|2025-03-07 18:25:00|460.96|458.46|462.14|459.64|462.16|459.66|459.98|457.48|354
1741372200000|2025-03-07 18:30:00|462.24|459.74|461.67|459.17|462.39|459.89|461.07|458.57|387
1741372500000|2025-03-07 18:35:00|461.66|459.16|463.78|461.28|464.39|461.89|461.29|458.79|331
1741372800000|2025-03-07 18:40:00|463.77|461.27|462.22|459.72|463.91|461.41|461.38|458.88|399
1741373100000|2025-03-07 18:45:00|462.23|459.73|462.17|459.67|463.13|460.63|461.04|458.54|455
1741373400000|2025-03-07 18:50:00|462.18|459.68|463.41|460.91|464.01|461.51|462|459.5|371
1741373700000|2025-03-07 18:55:00|463.4|460.9|462.91|460.41|464.51|462.01|462.91|460.41|375
1741374000000|2025-03-07 19:00:00|462.9|460.4|462.8|460.3|464.23|461.73|462.62|460.12|441
1741374300000|2025-03-07 19:05:00|462.79|460.29|461.34|458.84|463.75|461.25|460.57|458.07|521
1741374600000|2025-03-07 19:10:00|461.33|458.83|461.62|459.12|462.22|459.72|460.74|458.24|391
1741374900000|2025-03-07 19:15:00|461.61|459.11|460.42|457.92|462.54|460.04|460.37|457.87|394
1741375200000|2025-03-07 19:20:00|460.44|457.94|459.92|457.42|460.78|458.28|459.92|457.42|346
1741375500000|2025-03-07 19:25:00|459.91|457.41|459.35|456.85|459.99|457.49|458.55|456.05|362
1741375800000|2025-03-07 19:30:00|459.38|456.88|459.27|456.77|460.89|458.39|458.86|456.36|392
1741376100000|2025-03-07 19:35:00|459.21|456.71|458.67|456.17|459.24|456.74|456.9|454.4|363
1741376400000|2025-03-07 19:40:00|458.77|456.27|458.21|455.71|459.02|456.52|457.85|455.35|228
1741376700000|2025-03-07 19:45:00|458.2|455.7|456.33|453.83|458.2|455.7|455.84|453.34|455
1741377000000|2025-03-07 19:50:00|456.29|453.79|457.35|454.85|457.44|454.94|455.96|453.46|383
1741377300000|2025-03-07 19:55:00|457.36|454.86|457.7|455.2|457.93|455.43|457.35|454.85|288
1741377600000|2025-03-07 20:00:00|457.71|455.21|458.49|455.99|459.33|456.83|457.27|454.77|323
1741377900000|2025-03-07 20:05:00|458.31|455.81|458.88|456.38|459.37|456.87|458.31|455.81|347
1741378200000|2025-03-07 20:10:00|458.87|456.37|457.38|454.88|458.98|456.48|457.02|454.52|353
1741378500000|2025-03-07 20:15:00|457.36|454.86|457.46|454.96|457.65|455.15|455.56|453.06|494
1741378800000|2025-03-07 20:20:00|457.44|454.94|456.98|454.48|458.06|455.56|456.75|454.25|448
1741379100000|2025-03-07 20:25:00|456.83|454.33|456.18|453.68|457.04|454.54|455.92|453.42|483
1741379400000|2025-03-07 20:30:00|456|453.5|457.46|454.96|457.58|455.08|455.94|453.44|586
1741379700000|2025-03-07 20:35:00|457.48|454.98|453.52|451.02|457.7|455.2|452.65|450.15|728
1741380000000|2025-03-07 20:40:00|453.56|451.06|455.82|453.32|456.36|453.86|453.47|450.97|656
1741380300000|2025-03-07 20:45:00|455.81|453.31|457.21|454.71|457.63|455.13|455.44|452.94|670
1741380600000|2025-03-07 20:50:00|457.03|454.53|459.81|457.31|460.28|457.78|456.77|454.27|785
1741380900000|2025-03-07 20:55:00|459.58|457.08|454.79|452.29|459.89|457.39|453.05|450.55|908
1741381200000|2025-03-07 21:00:00|454.77|452.27|454.03|451.53|455.49|452.99|452.58|450.08|905
1741381500000|2025-03-07 21:05:00|454.02|451.52|447.37|444.87|454.19|451.69|445.8|443.3|1005
1741381800000|2025-03-07 21:10:00|447.38|444.88|447.97|445.47|449.7|447.2|445.96|443.46|871
1741382100000|2025-03-07 21:15:00|447.96|445.46|450.21|447.71|451.25|448.75|447.74|445.24|693
1741382400000|2025-03-07 21:20:00|450.22|447.72|453.08|450.58|453.08|450.58|449.68|447.18|713
1741382700000|2025-03-07 21:25:00|453.1|450.6|453.44|450.94|453.56|451.06|452.17|449.67|644
1741383000000|2025-03-07 21:30:00|453.33|450.83|453.45|450.95|453.63|451.13|451.29|448.79|523
1741383300000|2025-03-07 21:35:00|453.49|450.99|450.29|447.79|453.82|451.32|449.97|447.47|679
1741383600000|2025-03-07 21:40:00|450.28|447.78|448.55|446.05|450.58|448.08|448.13|445.63|483
1741383900000|2025-03-07 21:45:00|448.57|446.07|449.46|446.96|450.52|448.02|448.24|445.74|509
1741384200000|2025-03-07 21:50:00|449.45|446.95|448.17|445.67|450.32|447.82|447.93|445.43|380
1741384500000|2025-03-07 21:55:00|448.16|445.66|448.42|445.92|448.42|445.92|446|443.5|464
1741420800000|2025-03-08 08:00:00|440.38|437.88|441.19|438.69|441.24|438.74|440.14|437.64|270
1741421100000|2025-03-08 08:05:00|441.18|438.68|439.98|437.48|441.32|438.82|439.6|437.1|278
1741421400000|2025-03-08 08:10:00|439.97|437.47|439.05|436.55|440.1|437.6|439.05|436.55|422
1741421700000|2025-03-08 08:15:00|438.97|436.47|438.08|435.58|439.59|437.09|438.03|435.53|416
1741422000000|2025-03-08 08:20:00|438.03|435.53|437.88|435.38|438.41|435.91|436.75|434.25|411
1741422300000|2025-03-08 08:25:00|437.86|435.36|437.59|435.09|437.93|435.43|436.79|434.29|289
1741422600000|2025-03-08 08:30:00|437.58|435.08|438.71|436.21|439.42|436.92|437.37|434.87|383
1741422900000|2025-03-08 08:35:00|438.86|436.36|439.54|437.04|439.54|437.04|437.68|435.18|397
1741423200000|2025-03-08 08:40:00|439.52|437.02|438.5|436|439.77|437.27|438.41|435.91|355
1741423500000|2025-03-08 08:45:00|438.49|435.99|439.45|436.95|439.91|437.41|438.22|435.72|307
1741423800000|2025-03-08 08:50:00|439.44|436.94|437.71|435.21|439.48|436.98|437.65|435.15|265
1741424100000|2025-03-08 08:55:00|437.73|435.23|437.79|435.29|438.47|435.97|437.53|435.03|332
1741424400000|2025-03-08 09:00:00|437.78|435.28|438.81|436.31|438.84|436.34|437.46|434.96|357
1741424700000|2025-03-08 09:05:00|438.95|436.45|438.61|436.11|439.4|436.9|438.46|435.96|219
1741425000000|2025-03-08 09:10:00|438.59|436.09|439.76|437.26|439.77|437.27|438.55|436.05|325
1741425300000|2025-03-08 09:15:00|439.77|437.27|440.77|438.27|441.24|438.74|439.63|437.13|406
1741425600000|2025-03-08 09:20:00|440.8|438.3|442.5|440|442.5|440|440.8|438.3|271
1741425900000|2025-03-08 09:25:00|442.51|440.01|442.46|439.96|442.54|440.04|441.95|439.45|227
1741426200000|2025-03-08 09:30:00|442.45|439.95|442.77|440.27|443.14|440.64|441.56|439.06|304
1741426500000|2025-03-08 09:35:00|442.79|440.29|441.31|438.81|442.88|440.38|440.89|438.39|348
1741426800000|2025-03-08 09:40:00|441.42|438.92|439.18|436.68|441.49|438.99|438.7|436.2|366
1741427100000|2025-03-08 09:45:00|439.17|436.67|437.78|435.28|439.39|436.89|437.24|434.74|423
1741427400000|2025-03-08 09:50:00|437.77|435.27|435.44|432.94|438.06|435.56|435.33|432.83|542
1741427700000|2025-03-08 09:55:00|435.35|432.85|435.61|433.11|435.9|433.4|435.1|432.6|440
1741428000000|2025-03-08 10:00:00|435.68|433.18|437.07|434.57|437.15|434.65|435.54|433.04|429
1741428300000|2025-03-08 10:05:00|437.06|434.56|438.18|435.68|438.32|435.82|436.75|434.25|371
1741428600000|2025-03-08 10:10:00|438.17|435.67|437.67|435.17|438.71|436.21|437.29|434.79|306
1741428900000|2025-03-08 10:15:00|437.66|435.16|438.41|435.91|439|436.5|437.22|434.72|363
1741429200000|2025-03-08 10:20:00|438.33|435.83|439.21|436.71|439.36|436.86|437.55|435.05|289
1741429500000|2025-03-08 10:25:00|439.22|436.72|439.56|437.06|439.62|437.12|439.13|436.63|191
1741429800000|2025-03-08 10:30:00|439.52|437.02|438.59|436.09|440.04|437.54|438.28|435.78|457
1741430100000|2025-03-08 10:35:00|438.64|436.14|438.6|436.1|439.33|436.83|438.16|435.66|289
1741430400000|2025-03-08 10:40:00|438.75|436.25|439.29|436.79|439.66|437.16|438.59|436.09|253
1741430700000|2025-03-08 10:45:00|439.3|436.8|439.64|437.14|439.77|437.27|438.81|436.31|248
1741431000000|2025-03-08 10:50:00|439.65|437.15|438.33|435.83|439.69|437.19|438.07|435.57|253
1741431300000|2025-03-08 10:55:00|438.34|435.84|438.58|436.08|438.7|436.2|438.13|435.63|184
1741431600000|2025-03-08 11:00:00|438.49|435.99|436.96|434.46|438.49|435.99|436.62|434.12|283
1741431900000|2025-03-08 11:05:00|436.95|434.45|436.39|433.89|437.28|434.78|435.93|433.43|383
1741432200000|2025-03-08 11:10:00|436.4|433.9|435.79|433.29|436.76|434.26|434.99|432.49|471
1741432500000|2025-03-08 11:15:00|435.77|433.27|434.58|432.08|436.82|434.32|434.23|431.73|486
1741432800000|2025-03-08 11:20:00|434.57|432.07|435.86|433.36|435.97|433.47|433.98|431.48|501
1741433100000|2025-03-08 11:25:00|435.88|433.38|435.66|433.16|436.13|433.63|434.54|432.04|522
1741433400000|2025-03-08 11:30:00|435.67|433.17|436.33|433.83|437.13|434.63|435.56|433.06|443
1741433700000|2025-03-08 11:35:00|436.32|433.82|432.25|429.75|436.48|433.98|431.94|429.44|668
1741434000000|2025-03-08 11:40:00|432.31|429.81|433.41|430.91|433.59|431.09|432.19|429.69|572
1741434300000|2025-03-08 11:45:00|433.18|430.68|432.77|430.27|434.63|432.13|431.72|429.22|615
1741434600000|2025-03-08 11:50:00|432.78|430.28|433.33|430.83|434.21|431.71|432.44|429.94|476
1741434900000|2025-03-08 11:55:00|433.34|430.84|435.44|432.94|435.52|433.02|432.88|430.38|448
1741435200000|2025-03-08 12:00:00|435.45|432.95|437.1|434.6|438.17|435.67|435.45|432.95|540
1741435500000|2025-03-08 12:05:00|437.11|434.61|435.57|433.07|437.36|434.86|435.33|432.83|494
1741435800000|2025-03-08 12:10:00|435.56|433.06|438.22|435.72|438.24|435.74|435.56|433.06|434
1741436100000|2025-03-08 12:15:00|438.23|435.73|439.7|437.2|440.45|437.95|436.93|434.43|630
1741436400000|2025-03-08 12:20:00|439.69|437.19|439.89|437.39|440.46|437.96|438.94|436.44|503
1741436700000|2025-03-08 12:25:00|439.9|437.4|439.82|437.32|441.01|438.51|439.65|437.15|392
1741437000000|2025-03-08 12:30:00|439.8|437.3|440.99|438.49|441.02|438.52|439.27|436.77|363
1741437300000|2025-03-08 12:35:00|441.01|438.51|441.66|439.16|442.27|439.77|440.91|438.41|392
1741437600000|2025-03-08 12:40:00|441.67|439.17|441.4|438.9|441.96|439.46|441.09|438.59|384
1741437900000|2025-03-08 12:45:00|441.41|438.91|440.54|438.04|442.07|439.57|440.52|438.02|408
1741438200000|2025-03-08 12:50:00|440.55|438.05|441.59|439.09|441.7|439.2|440.12|437.62|328
1741438500000|2025-03-08 12:55:00|441.64|439.14|440.57|438.07|442.12|439.62|440.41|437.91|301
1741438800000|2025-03-08 13:00:00|440.5|438|441.42|438.92|442.08|439.58|439.88|437.38|410
1741439100000|2025-03-08 13:05:00|441.38|438.88|441.76|439.26|442.83|440.33|441.38|438.88|446
1741439400000|2025-03-08 13:10:00|441.75|439.25|440.95|438.45|442.65|440.15|440.86|438.36|427
1741439700000|2025-03-08 13:15:00|440.96|438.46|440.05|437.55|441.08|438.58|439.99|437.49|331
1741440000000|2025-03-08 13:20:00|440.06|437.56|441.1|438.6|441.13|438.63|439.78|437.28|328
1741440300000|2025-03-08 13:25:00|440.91|438.41|442.19|439.69|442.42|439.92|440.74|438.24|472
1741440600000|2025-03-08 13:30:00|442.17|439.67|441.7|439.2|442.83|440.33|440.92|438.42|535
1741440900000|2025-03-08 13:35:00|441.61|439.11|441.05|438.55|441.63|439.13|440.55|438.05|370
1741441200000|2025-03-08 13:40:00|441.03|438.53|440.6|438.1|441.09|438.59|439.72|437.22|365
1741441500000|2025-03-08 13:45:00|440.37|437.87|439.28|436.78|440.86|438.36|439|436.5|360
1741441800000|2025-03-08 13:50:00|439.3|436.8|440.2|437.7|440.42|437.92|439.06|436.56|356
1741442100000|2025-03-08 13:55:00|439.96|437.46|439.3|436.8|440.72|438.22|439.25|436.75|365
1741442400000|2025-03-08 14:00:00|439.29|436.79|440.93|438.43|440.98|438.48|438.8|436.3|367
1741442700000|2025-03-08 14:05:00|440.92|438.42|441|438.5|442.23|439.73|440.75|438.25|466
1741443000000|2025-03-08 14:10:00|441.02|438.52|440.03|437.53|441.28|438.78|439.5|437|392
1741443300000|2025-03-08 14:15:00|440.01|437.51|439.12|436.62|440.32|437.82|438.16|435.66|542
1741443600000|2025-03-08 14:20:00|439.11|436.61|439.4|436.9|439.69|437.19|438.43|435.93|307
1741443900000|2025-03-08 14:25:00|439.38|436.88|439.95|437.45|440.27|437.77|439.06|436.56|310
1741444200000|2025-03-08 14:30:00|439.94|437.44|439.47|436.97|439.94|437.44|438.45|435.95|408
1741444500000|2025-03-08 14:35:00|439.46|436.96|439.63|437.13|440.07|437.57|439.18|436.68|422
1741444800000|2025-03-08 14:40:00|439.5|437|439.18|436.68|440.6|438.1|438.87|436.37|385
1741445100000|2025-03-08 14:45:00|438.86|436.36|437.48|434.98|438.86|436.36|437.13|434.63|436
1741445400000|2025-03-08 14:50:00|437.47|434.97|437.49|434.99|437.52|435.02|436.28|433.78|369
1741445700000|2025-03-08 14:55:00|437.48|434.98|437.49|434.99|437.76|435.26|436.82|434.32|379
1741446000000|2025-03-08 15:00:00|437.21|434.71|436.88|434.38|437.4|434.9|436.54|434.04|365
1741446300000|2025-03-08 15:05:00|436.92|434.42|436.81|434.31|437.07|434.57|435.33|432.83|379
1741446600000|2025-03-08 15:10:00|436.69|434.19|437.32|434.82|437.71|435.21|436.32|433.82|330
1741446900000|2025-03-08 15:15:00|437.33|434.83|438.02|435.52|438.15|435.65|437.13|434.63|302
1741447200000|2025-03-08 15:20:00|438.12|435.62|437.1|434.6|438.93|436.43|436.94|434.44|337
1741447500000|2025-03-08 15:25:00|437.11|434.61|437.7|435.2|437.7|435.2|436.85|434.35|255
1741447800000|2025-03-08 15:30:00|437.66|435.16|437.72|435.22|438.9|436.4|436.95|434.45|391
1741448100000|2025-03-08 15:35:00|437.76|435.26|437.75|435.25|438.09|435.59|437.17|434.67|288
1741448400000|2025-03-08 15:40:00|437.61|435.11|437.5|435|437.94|435.44|437.28|434.78|199
1741448700000|2025-03-08 15:45:00|437.33|434.83|437.17|434.67|437.71|435.21|436.95|434.45|203
1741449000000|2025-03-08 15:50:00|437.15|434.65|436.79|434.29|437.38|434.88|436.72|434.22|240
1741449300000|2025-03-08 15:55:00|436.76|434.26|436.56|434.06|436.89|434.39|436.23|433.73|159
1741449600000|2025-03-08 16:00:00|436.62|434.12|436.81|434.31|437.18|434.68|436.1|433.6|321
1741449900000|2025-03-08 16:05:00|436.82|434.32|434.74|432.24|436.82|434.32|434.68|432.18|325
1741450200000|2025-03-08 16:10:00|434.73|432.23|434.39|431.89|434.95|432.45|433.82|431.32|359
1741450500000|2025-03-08 16:15:00|434.41|431.91|432.02|429.52|434.66|432.16|432.02|429.52|397
1741450800000|2025-03-08 16:20:00|431.93|429.43|430.03|427.53|432.5|430|429.51|427.01|654
1741451100000|2025-03-08 16:25:00|429.96|427.46|430.17|427.67|430.31|427.81|428.29|425.79|577
1741451400000|2025-03-08 16:30:00|430.13|427.63|431.46|428.96|431.56|429.06|428.9|426.4|552
1741451700000|2025-03-08 16:35:00|431.45|428.95|432.75|430.25|432.91|430.41|431.45|428.95|321
1741452000000|2025-03-08 16:40:00|432.83|430.33|432.05|429.55|433.15|430.65|431.75|429.25|260
1741452300000|2025-03-08 16:45:00|431.81|429.31|431.89|429.39|432.71|430.21|431.81|429.31|332
1741452600000|2025-03-08 16:50:00|431.9|429.4|434.01|431.51|434.25|431.75|431.84|429.34|292
1741452900000|2025-03-08 16:55:00|434|431.5|433.05|430.55|434.02|431.52|432.84|430.34|236
1741453200000|2025-03-08 17:00:00|433.12|430.62|431.37|428.87|433.2|430.7|431.15|428.65|278
1741453500000|2025-03-08 17:05:00|431.34|428.84|430.96|428.46|431.67|429.17|430.42|427.92|386
1741453800000|2025-03-08 17:10:00|430.98|428.48|431.2|428.7|432.06|429.56|430.11|427.61|365
1741454100000|2025-03-08 17:15:00|431.19|428.69|433.45|430.95|434.18|431.68|430.54|428.04|666
1741454400000|2025-03-08 17:20:00|433.46|430.96|434.03|431.53|435.25|432.75|433.26|430.76|537
1741454700000|2025-03-08 17:25:00|434.02|431.52|434.44|431.94|435.33|432.83|433.91|431.41|409
1741455000000|2025-03-08 17:30:00|434.52|432.02|436.42|433.92|437|434.5|434.42|431.92|506
1741455300000|2025-03-08 17:35:00|436.44|433.94|436.69|434.19|437.25|434.75|435.68|433.18|437
1741455600000|2025-03-08 17:40:00|436.7|434.2|435.14|432.64|437.22|434.72|434.92|432.42|439
1741455900000|2025-03-08 17:45:00|435.15|432.65|434.8|432.3|435.72|433.22|434.67|432.17|385
1741456200000|2025-03-08 17:50:00|434.67|432.17|434.33|431.83|435.11|432.61|434.01|431.51|308
1741456500000|2025-03-08 17:55:00|434.32|431.82|434.5|432|434.63|432.13|434.02|431.52|228
1741456800000|2025-03-08 18:00:00|434.56|432.06|433.91|431.41|434.9|432.4|433.51|431.01|460
1741457100000|2025-03-08 18:05:00|433.92|431.42|435.53|433.03|436|433.5|433.55|431.05|362
1741457400000|2025-03-08 18:10:00|435.54|433.04|436.19|433.69|436.67|434.17|435.47|432.97|409
1741457700000|2025-03-08 18:15:00|436.2|433.7|437.03|434.53|437.07|434.57|435.75|433.25|274
1741458000000|2025-03-08 18:20:00|436.93|434.43|437.22|434.72|437.28|434.78|435.63|433.13|313
1741458300000|2025-03-08 18:25:00|437.25|434.75|437.47|434.97|437.95|435.45|437.07|434.57|161
1741458600000|2025-03-08 18:30:00|437.48|434.98|436.91|434.41|438.05|435.55|436.84|434.34|209
1741458900000|2025-03-08 18:35:00|436.9|434.4|436.95|434.45|437.81|435.31|436.71|434.21|271
1741459200000|2025-03-08 18:40:00|437.1|434.6|437.74|435.24|438|435.5|436.8|434.3|236
1741459500000|2025-03-08 18:45:00|437.53|435.03|438.92|436.42|438.92|436.42|437.24|434.74|272
1741459800000|2025-03-08 18:50:00|438.93|436.43|438.22|435.72|439.48|436.98|437.98|435.48|285
1741460100000|2025-03-08 18:55:00|438.23|435.73|438.01|435.51|438.94|436.44|437.83|435.33|261
1741460400000|2025-03-08 19:00:00|438|435.5|437.11|434.61|438.27|435.77|437.02|434.52|329
1741460700000|2025-03-08 19:05:00|437.1|434.6|437.35|434.85|437.41|434.91|436.39|433.89|299
1741461000000|2025-03-08 19:10:00|437.36|434.86|436.6|434.1|437.82|435.32|436.6|434.1|277
1741461300000|2025-03-08 19:15:00|436.79|434.29|436.99|434.49|437.55|435.05|436.26|433.76|304
1741461600000|2025-03-08 19:20:00|437|434.5|437.7|435.2|437.86|435.36|436.92|434.42|280
1741461900000|2025-03-08 19:25:00|437.71|435.21|438.82|436.32|439.07|436.57|437.71|435.21|342
1741462200000|2025-03-08 19:30:00|438.75|436.25|438.7|436.2|439.12|436.62|437.81|435.31|291
1741462500000|2025-03-08 19:35:00|438.71|436.21|438.9|436.4|439.77|437.27|438.41|435.91|394
1741462800000|2025-03-08 19:40:00|438.88|436.38|438.35|435.85|439.06|436.56|438.07|435.57|181
1741463100000|2025-03-08 19:45:00|438.26|435.76|439.24|436.74|439.61|437.11|437.8|435.3|297
1741463400000|2025-03-08 19:50:00|439.25|436.75|439.02|436.52|439.47|436.97|438.22|435.72|376
1741463700000|2025-03-08 19:55:00|438.94|436.44|438.12|435.62|439|436.5|438.03|435.53|266
1741464000000|2025-03-08 20:00:00|438.21|435.71|437.42|434.92|438.29|435.79|437.37|434.87|332
1741464300000|2025-03-08 20:05:00|437.52|435.02|437.33|434.83|437.68|435.18|437.1|434.6|247
1741464600000|2025-03-08 20:10:00|437.21|434.71|437.48|434.98|437.56|435.06|437.09|434.59|208
1741464900000|2025-03-08 20:15:00|437.46|434.96|436.89|434.39|437.86|435.36|436.62|434.12|167
1741465200000|2025-03-08 20:20:00|436.76|434.26|436.56|434.06|437.03|434.53|436.28|433.78|253
1741465500000|2025-03-08 20:25:00|436.69|434.19|436.59|434.09|436.99|434.49|436.48|433.98|147
1741465800000|2025-03-08 20:30:00|436.51|434.01|436.45|433.95|436.88|434.38|436.16|433.66|216
1741466100000|2025-03-08 20:35:00|436.44|433.94|436.63|434.13|436.82|434.32|436.39|433.89|163
1741466400000|2025-03-08 20:40:00|436.61|434.11|435.97|433.47|436.7|434.2|435.97|433.47|123
1741466700000|2025-03-08 20:45:00|435.98|433.48|436.61|434.11|437.02|434.52|435.81|433.31|159
1741467000000|2025-03-08 20:50:00|436.8|434.3|436.51|434.01|436.81|434.31|436.06|433.56|120
1741467300000|2025-03-08 20:55:00|436.39|433.89|435.64|433.14|436.51|434.01|435.33|432.83|125
1741467600000|2025-03-08 21:00:00|435.63|433.13|435.9|433.4|436.06|433.56|435.43|432.93|214
1741467900000|2025-03-08 21:05:00|435.88|433.38|436.27|433.77|436.33|433.83|435.82|433.32|211
1741468200000|2025-03-08 21:10:00|436.26|433.76|435.56|433.06|436.48|433.98|435.41|432.91|123
1741468500000|2025-03-08 21:15:00|435.71|433.21|436.03|433.53|436.03|433.53|435.44|432.94|182
1741468800000|2025-03-08 21:20:00|436.04|433.54|436.37|433.87|436.55|434.05|435.86|433.36|115
1741469100000|2025-03-08 21:25:00|436.38|433.88|436.92|434.42|437.04|434.54|436.38|433.88|181
1741469400000|2025-03-08 21:30:00|436.93|434.43|436.39|433.89|437.13|434.63|436.06|433.56|242
1741469700000|2025-03-08 21:35:00|436.38|433.88|435.66|433.16|436.41|433.91|435.47|432.97|186
1741470000000|2025-03-08 21:40:00|435.63|433.13|435.25|432.75|435.78|433.28|435.25|432.75|178
1741470300000|2025-03-08 21:45:00|435.36|432.86|434.8|432.3|435.46|432.96|434.74|432.24|143
1741470600000|2025-03-08 21:50:00|434.79|432.29|434.16|431.66|434.85|432.35|434.08|431.58|157
1741470900000|2025-03-08 21:55:00|434.2|431.7|434.18|431.68|434.5|432|433.78|431.28|141
1741471200000|2025-03-08 22:00:00|434.17|431.67|433.78|431.28|434.29|431.79|433.03|430.53|186
1741471500000|2025-03-08 22:05:00|433.79|431.29|433.27|430.77|434.15|431.65|433.22|430.72|188
1741471800000|2025-03-08 22:10:00|433.26|430.76|431.5|429|433.28|430.78|431.41|428.91|363
1741472100000|2025-03-08 22:15:00|431.48|428.98|431.16|428.66|432.17|429.67|430.8|428.3|350
1741472400000|2025-03-08 22:20:00|431.14|428.64|429.58|427.08|431.14|428.64|429.44|426.94|255
1741472700000|2025-03-08 22:25:00|429.56|427.06|430.91|428.41|431|428.5|429.53|427.03|183
1741473000000|2025-03-08 22:30:00|431|428.5|431.93|429.43|432.36|429.86|430.92|428.42|230
1741473300000|2025-03-08 22:35:00|431.97|429.47|432.35|429.85|432.55|430.05|431.63|429.13|227
1741473600000|2025-03-08 22:40:00|432.41|429.91|432.47|429.97|432.59|430.09|431.87|429.37|160
1741473900000|2025-03-08 22:45:00|432.46|429.96|432.5|430|432.6|430.1|432.08|429.58|193
1741474200000|2025-03-08 22:50:00|432.49|429.99|431.79|429.29|432.94|430.44|431.75|429.25|220
1741474500000|2025-03-08 22:55:00|431.8|429.3|432.97|430.47|432.97|430.47|431.57|429.07|166
1741474800000|2025-03-08 23:00:00|432.9|430.4|432.31|429.81|432.95|430.45|431.68|429.18|323
1741475100000|2025-03-08 23:05:00|432.28|429.78|433.71|431.21|433.76|431.26|431.71|429.21|332
1741475400000|2025-03-08 23:10:00|433.59|431.09|433.41|430.91|433.66|431.16|433.1|430.6|207
1741475700000|2025-03-08 23:15:00|433.42|430.92|431.66|429.16|434.04|431.54|431.45|428.95|246
1741476000000|2025-03-08 23:20:00|431.5|429|432.03|429.53|432.46|429.96|431.5|429|245
1741476300000|2025-03-08 23:25:00|432.02|429.52|431.47|428.97|432.02|429.52|431.12|428.62|174
1741476600000|2025-03-08 23:30:00|431.46|428.96|431.46|428.96|432.44|429.94|431.45|428.95|155
1741476900000|2025-03-08 23:35:00|431.44|428.94|431.37|428.87|431.54|429.04|430.79|428.29|278
1741477200000|2025-03-08 23:40:00|431.29|428.79|431.11|428.61|431.85|429.35|430.84|428.34|175
1741477500000|2025-03-08 23:45:00|431.1|428.6|431.27|428.77|431.3|428.8|430.56|428.06|188
1741477800000|2025-03-08 23:50:00|431.26|428.76|431.59|429.09|432.13|429.63|431.21|428.71|163
1741478100000|2025-03-08 23:55:00|431.58|429.08|431.31|428.81|431.7|429.2|431.16|428.66|188
1741478400000|2025-03-09 00:00:00|431.32|428.82|430.31|427.81|431.43|428.93|429.59|427.09|314
1741478700000|2025-03-09 00:05:00|430.3|427.8|431.32|428.82|431.48|428.98|430.11|427.61|292
1741479000000|2025-03-09 00:10:00|431.31|428.81|431.47|428.97|431.8|429.3|430.99|428.49|344
1741479300000|2025-03-09 00:15:00|431.46|428.96|432.15|429.65|432.58|430.08|431.43|428.93|365
1741479600000|2025-03-09 00:20:00|432.14|429.64|432.87|430.37|433.46|430.96|431.96|429.46|289
1741479900000|2025-03-09 00:25:00|432.91|430.41|433.2|430.7|433.41|430.91|432.71|430.21|323
1741480200000|2025-03-09 00:30:00|433.15|430.65|432.77|430.27|433.93|431.43|432.73|430.23|266
1741480500000|2025-03-09 00:35:00|432.79|430.29|432.3|429.8|432.85|430.35|432.05|429.55|230
1741480800000|2025-03-09 00:40:00|432.26|429.76|431.34|428.84|432.39|429.89|431.33|428.83|164
1741481100000|2025-03-09 00:45:00|431.35|428.85|431.38|428.88|431.55|429.05|430.95|428.45|259
1741481400000|2025-03-09 00:50:00|431.4|428.9|431.15|428.65|431.52|429.02|430.95|428.45|215
1741481700000|2025-03-09 00:55:00|431.14|428.64|432.18|429.68|432.32|429.82|430.98|428.48|165
1741482000000|2025-03-09 01:00:00|432.17|429.67|432.35|429.85|432.58|430.08|432.15|429.65|277
1741482300000|2025-03-09 01:05:00|432.36|429.86|433.07|430.57|433.9|431.4|432.36|429.86|211
1741482600000|2025-03-09 01:10:00|433.08|430.58|432.68|430.18|433.18|430.68|432.22|429.72|200
1741482900000|2025-03-09 01:15:00|432.7|430.2|432.52|430.02|432.9|430.4|432.28|429.78|225
1741483200000|2025-03-09 01:20:00|432.47|429.97|431.36|428.86|432.47|429.97|431.12|428.62|217
1741483500000|2025-03-09 01:25:00|431.35|428.85|432.61|430.11|432.77|430.27|430.56|428.06|253
1741483800000|2025-03-09 01:30:00|432.62|430.12|432.77|430.27|432.96|430.46|431.24|428.74|261
1741484100000|2025-03-09 01:35:00|432.76|430.26|432.36|429.86|432.79|430.29|432.24|429.74|135
1741484400000|2025-03-09 01:40:00|432.14|429.64|432.58|430.08|432.58|430.08|432.06|429.56|158
1741484700000|2025-03-09 01:45:00|432.59|430.09|432.07|429.57|432.6|430.1|432.03|429.53|208
1741485000000|2025-03-09 01:50:00|432.06|429.56|432.26|429.76|432.61|430.11|431.05|428.55|243
1741485300000|2025-03-09 01:55:00|432.25|429.75|431.27|428.77|432.25|429.75|430.57|428.07|195
1741485600000|2025-03-09 02:00:00|431.24|428.74|430.96|428.46|431.83|429.33|430.66|428.16|270
1741485900000|2025-03-09 02:05:00|430.95|428.45|430.16|427.66|430.96|428.46|430.15|427.65|114
1741486200000|2025-03-09 02:10:00|430.15|427.65|429.67|427.17|430.35|427.85|429.29|426.79|196
1741486500000|2025-03-09 02:15:00|429.66|427.16|431.07|428.57|431.15|428.65|429.36|426.86|202
1741486800000|2025-03-09 02:20:00|431.16|428.66|429.72|427.22|431.18|428.68|429.7|427.2|221
1741487100000|2025-03-09 02:25:00|429.81|427.31|431.05|428.55|431.08|428.58|429.43|426.93|286
1741487400000|2025-03-09 02:30:00|431.06|428.56|431.41|428.91|431.86|429.36|430.37|427.87|338
1741487700000|2025-03-09 02:35:00|431.42|428.92|430.83|428.33|432.47|429.97|430.81|428.31|301
1741488000000|2025-03-09 02:40:00|430.82|428.32|430.61|428.11|431.4|428.9|430.48|427.98|212
1741488300000|2025-03-09 02:45:00|430.65|428.15|430.81|428.31|431.63|429.13|430.05|427.55|362
1741488600000|2025-03-09 02:50:00|430.8|428.3|431.14|428.64|431.52|429.02|430.69|428.19|314
1741488900000|2025-03-09 02:55:00|431.18|428.68|431.63|429.13|431.97|429.47|430.58|428.08|253
1741489200000|2025-03-09 03:00:00|431.64|429.14|432.45|429.95|432.45|429.95|431.37|428.87|325
1741489500000|2025-03-09 03:05:00|432.55|430.05|434.72|432.22|435.1|432.6|432.07|429.57|526
1741489800000|2025-03-09 03:10:00|434.69|432.19|437.35|434.85|437.82|435.32|434.36|431.86|451
1741490100000|2025-03-09 03:15:00|437.36|434.86|433.49|430.99|437.83|435.33|433.44|430.94|491
1741490400000|2025-03-09 03:20:00|433.5|431|432.58|430.08|433.89|431.39|432.38|429.88|325
1741490700000|2025-03-09 03:25:00|432.46|429.96|433.17|430.67|433.21|430.71|432.11|429.61|307
1741491000000|2025-03-09 03:30:00|433.16|430.66|434.13|431.63|434.43|431.93|432.86|430.36|302
1741491300000|2025-03-09 03:35:00|434.12|431.62|433.62|431.12|434.46|431.96|433.36|430.86|356
1741491600000|2025-03-09 03:40:00|433.77|431.27|433.8|431.3|434.13|431.63|433.56|431.06|258
1741491900000|2025-03-09 03:45:00|433.88|431.38|433.79|431.29|434.03|431.53|432.81|430.31|211
1741492200000|2025-03-09 03:50:00|433.78|431.28|434.63|432.13|434.63|432.13|433.53|431.03|231
1741492500000|2025-03-09 03:55:00|434.62|432.12|433.58|431.08|435.17|432.67|433.52|431.02|206
1741492800000|2025-03-09 04:00:00|433.56|431.06|433.59|431.09|434|431.5|432.82|430.32|270
1741493100000|2025-03-09 04:05:00|433.51|431.01|433.41|430.91|433.9|431.4|433.2|430.7|289
1741493400000|2025-03-09 04:10:00|433.42|430.92|433.61|431.11|434.05|431.55|432.98|430.48|264
1741493700000|2025-03-09 04:15:00|433.62|431.12|433.64|431.14|434.11|431.61|432.82|430.32|293
1741494000000|2025-03-09 04:20:00|433.22|430.72|433.65|431.15|433.92|431.42|432.91|430.41|359
1741494300000|2025-03-09 04:25:00|433.66|431.16|434.14|431.64|434.37|431.87|433.57|431.07|160
1741494600000|2025-03-09 04:30:00|434.03|431.53|434.76|432.26|434.81|432.31|433.69|431.19|167
1741494900000|2025-03-09 04:35:00|434.74|432.24|435|432.5|435.18|432.68|434.66|432.16|113
1741495200000|2025-03-09 04:40:00|434.77|432.27|434.68|432.18|435.18|432.68|434.44|431.94|152
1741495500000|2025-03-09 04:45:00|434.67|432.17|435.29|432.79|435.33|432.83|434.63|432.13|194
1741495800000|2025-03-09 04:50:00|435.28|432.78|435.76|433.26|435.76|433.26|435.28|432.78|119
1741496100000|2025-03-09 04:55:00|435.82|433.32|436.04|433.54|436.67|434.17|435.45|432.95|204
1741496400000|2025-03-09 05:00:00|436.03|433.53|435.87|433.37|436.47|433.97|435.53|433.03|245
1741496700000|2025-03-09 05:05:00|435.86|433.36|435.13|432.63|435.88|433.38|435|432.5|123
1741497000000|2025-03-09 05:10:00|435.11|432.61|434.89|432.39|435.11|432.61|434.52|432.02|198
1741497300000|2025-03-09 05:15:00|434.98|432.48|435.18|432.68|435.32|432.82|434.44|431.94|161
1741497600000|2025-03-09 05:20:00|435.19|432.69|435.77|433.27|436.04|433.54|435.01|432.51|229
1741497900000|2025-03-09 05:25:00|435.76|433.26|436.86|434.36|437.15|434.65|435.76|433.26|258
1741498200000|2025-03-09 05:30:00|436.93|434.43|437.04|434.54|437.47|434.97|436.68|434.18|279
1741498500000|2025-03-09 05:35:00|437.05|434.55|437.23|434.73|437.73|435.23|437|434.5|251
1741498800000|2025-03-09 05:40:00|437.2|434.7|436.4|433.9|437.33|434.83|436.24|433.74|158
1741499100000|2025-03-09 05:45:00|436.39|433.89|435.36|432.86|436.61|434.11|435.36|432.86|150
1741499400000|2025-03-09 05:50:00|435.37|432.87|435.68|433.18|435.72|433.22|434.82|432.32|205
1741499700000|2025-03-09 05:55:00|435.67|433.17|434.95|432.45|435.82|433.32|434.88|432.38|228
1741500000000|2025-03-09 06:00:00|434.96|432.46|433.72|431.22|435.07|432.57|433.32|430.82|329
1741500300000|2025-03-09 06:05:00|433.73|431.23|434.55|432.05|434.68|432.18|433.51|431.01|251
1741500600000|2025-03-09 06:10:00|434.54|432.04|433.15|430.65|434.64|432.14|433.15|430.65|320
1741500900000|2025-03-09 06:15:00|432.96|430.46|432.87|430.37|432.99|430.49|431.93|429.43|263
1741501200000|2025-03-09 06:20:00|432.88|430.38|432.77|430.27|433.68|431.18|432.67|430.17|184
1741501500000|2025-03-09 06:25:00|432.9|430.4|434.08|431.58|434.24|431.74|432.9|430.4|178
1741501800000|2025-03-09 06:30:00|434.13|431.63|434.07|431.57|434.58|432.08|433.55|431.05|288
1741502100000|2025-03-09 06:35:00|434.08|431.58|433.39|430.89|434.09|431.59|432.8|430.3|127
1741502400000|2025-03-09 06:40:00|433.4|430.9|433.94|431.44|434.3|431.8|433.35|430.85|123
1741502700000|2025-03-09 06:45:00|433.88|431.38|434.57|432.07|434.57|432.07|433.74|431.24|140
1741503000000|2025-03-09 06:50:00|434.45|431.95|433.37|430.87|434.47|431.97|433.09|430.59|192
1741503300000|2025-03-09 06:55:00|433.28|430.78|432.81|430.31|433.29|430.79|432.35|429.85|116
1741503600000|2025-03-09 07:00:00|432.88|430.38|434.53|432.03|434.74|432.24|432|429.5|321
1741503900000|2025-03-09 07:05:00|434.51|432.01|434.64|432.14|434.96|432.46|434.27|431.77|184
1741504200000|2025-03-09 07:10:00|434.65|432.15|434.53|432.03|435.09|432.59|434.48|431.98|177
1741504500000|2025-03-09 07:15:00|434.54|432.04|434.61|432.11|435.09|432.59|434.54|432.04|176
1741504800000|2025-03-09 07:20:00|434.74|432.24|436|433.5|436.24|433.74|434.74|432.24|200
1741505100000|2025-03-09 07:25:00|435.98|433.48|436.56|434.06|436.56|434.06|435.88|433.38|187
1741505400000|2025-03-09 07:30:00|436.55|434.05|436.4|433.9|436.96|434.46|435.86|433.36|252
1741505700000|2025-03-09 07:35:00|436.46|433.96|435.43|432.93|436.46|433.96|435.26|432.76|165
1741506000000|2025-03-09 07:40:00|435.55|433.05|435.73|433.23|435.77|433.27|435.27|432.77|128
1741506300000|2025-03-09 07:45:00|435.72|433.22|434.98|432.48|435.72|433.22|434.94|432.44|183
1741506600000|2025-03-09 07:50:00|434.99|432.49|434.46|431.96|435.6|433.1|434.4|431.9|159
1741506900000|2025-03-09 07:55:00|434.47|431.97|434.72|432.22|434.77|432.27|434.43|431.93|177
1741507200000|2025-03-09 08:00:00|434.73|432.23|433.64|431.14|434.73|432.23|433.54|431.04|223
1741507500000|2025-03-09 08:05:00|433.65|431.15|433.32|430.82|433.85|431.35|433.3|430.8|140
1741507800000|2025-03-09 08:10:00|433.27|430.77|433.14|430.64|433.27|430.77|432.56|430.06|200
1741508100000|2025-03-09 08:15:00|433.25|430.75|433.05|430.55|433.75|431.25|432.96|430.46|243
1741508400000|2025-03-09 08:20:00|433.04|430.54|433.18|430.68|434.2|431.7|433.04|430.54|223
1741508700000|2025-03-09 08:25:00|433.16|430.66|433.36|430.86|433.45|430.95|432.81|430.31|91
1741509000000|2025-03-09 08:30:00|433.42|430.92|433.23|430.73|433.7|431.2|433.03|430.53|122
1741509300000|2025-03-09 08:35:00|433.24|430.74|432.99|430.49|434.4|431.9|432.99|430.49|246
1741509600000|2025-03-09 08:40:00|433|430.5|432.39|429.89|433.05|430.55|432.32|429.82|250
1741509900000|2025-03-09 08:45:00|432.4|429.9|432.82|430.32|433.1|430.6|432.33|429.83|184
1741510200000|2025-03-09 08:50:00|432.8|430.3|433.47|430.97|433.71|431.21|432.8|430.3|140
1741510500000|2025-03-09 08:55:00|433.42|430.92|432.34|429.84|433.42|430.92|432.13|429.63|143
1741510800000|2025-03-09 09:00:00|432.36|429.86|431.6|429.1|432.64|430.14|431.45|428.95|353
1741511100000|2025-03-09 09:05:00|431.62|429.12|430.25|427.75|432.19|429.69|428.96|426.46|436
1741511400000|2025-03-09 09:10:00|430.26|427.76|430.99|428.49|430.99|428.49|430.25|427.75|168
1741511700000|2025-03-09 09:15:00|431.03|428.53|430.59|428.09|431.46|428.96|430.47|427.97|173
1741512000000|2025-03-09 09:20:00|430.56|428.06|430.56|428.06|430.58|428.08|429.79|427.29|185
1741512300000|2025-03-09 09:25:00|430.55|428.05|430.63|428.13|430.86|428.36|429.98|427.48|191
1741512600000|2025-03-09 09:30:00|430.64|428.14|431.48|428.98|431.76|429.26|430.25|427.75|298
1741512900000|2025-03-09 09:35:00|431.52|429.02|430.43|427.93|431.6|429.1|430.3|427.8|220
1741513200000|2025-03-09 09:40:00|430.42|427.92|430.66|428.16|430.66|428.16|429.87|427.37|171
1741513500000|2025-03-09 09:45:00|430.65|428.15|429.46|426.96|430.65|428.15|428.87|426.37|273
1741513800000|2025-03-09 09:50:00|429.45|426.95|428.71|426.21|429.57|427.07|428.52|426.02|270
1741514100000|2025-03-09 09:55:00|428.63|426.13|428.76|426.26|428.76|426.26|427.98|425.48|300
1741514400000|2025-03-09 10:00:00|428.78|426.28|427.89|425.39|429.4|426.9|427.39|424.89|411
1741514700000|2025-03-09 10:05:00|427.9|425.4|427.35|424.85|430.03|427.53|427.35|424.85|410
1741515000000|2025-03-09 10:10:00|427.29|424.79|429.03|426.53|430.04|427.54|426.92|424.42|503
1741515300000|2025-03-09 10:15:00|429.02|426.52|427.9|425.4|429.8|427.3|427.4|424.9|482
1741515600000|2025-03-09 10:20:00|428|425.5|427.87|425.37|428.42|425.92|427.26|424.76|464
1741515900000|2025-03-09 10:25:00|427.88|425.38|427.4|424.9|428.25|425.75|426.44|423.94|578
1741516200000|2025-03-09 10:30:00|427.39|424.89|426.77|424.27|427.61|425.11|426.74|424.24|357
1741516500000|2025-03-09 10:35:00|426.74|424.24|425.97|423.47|426.86|424.36|425.54|423.04|463
1741516800000|2025-03-09 10:40:00|426.11|423.61|426.31|423.81|426.91|424.41|425.4|422.9|422
1741517100000|2025-03-09 10:45:00|426.3|423.8|424.24|421.74|426.3|423.8|424.22|421.72|515
1741517400000|2025-03-09 10:50:00|424.27|421.77|424.84|422.34|425.32|422.82|423.3|420.8|489
1741517700000|2025-03-09 10:55:00|424.85|422.35|424.04|421.54|424.92|422.42|423.89|421.39|311
1741518000000|2025-03-09 11:00:00|424.08|421.58|425.14|422.64|425.33|422.83|423.5|421|441
1741518300000|2025-03-09 11:05:00|425.13|422.63|425.6|423.1|425.65|423.15|424.62|422.12|335
1741518600000|2025-03-09 11:10:00|425.59|423.09|425.2|422.7|425.73|423.23|424.43|421.93|349
1741518900000|2025-03-09 11:15:00|425.1|422.6|427.27|424.77|427.39|424.89|424.84|422.34|435
1741519200000|2025-03-09 11:20:00|427.26|424.76|426.27|423.77|427.34|424.84|425.7|423.2|387
1741519500000|2025-03-09 11:25:00|426.16|423.66|426.03|423.53|426.26|423.76|425.34|422.84|239
1741519800000|2025-03-09 11:30:00|425.97|423.47|424.55|422.05|426.33|423.83|424.44|421.94|422
1741520100000|2025-03-09 11:35:00|424.54|422.04|423.85|421.35|424.73|422.23|423.08|420.58|394
1741520400000|2025-03-09 11:40:00|423.84|421.34|423.71|421.21|424.39|421.89|423.33|420.83|333
1741520700000|2025-03-09 11:45:00|423.7|421.2|423.67|421.17|424.59|422.09|423.3|420.8|342
1741521000000|2025-03-09 11:50:00|423.65|421.15|424.5|422|424.88|422.38|423.62|421.12|281
1741521300000|2025-03-09 11:55:00|424.6|422.1|424.95|422.45|425.2|422.7|424.54|422.04|212
1741521600000|2025-03-09 12:00:00|424.89|422.39|423.23|420.73|425.17|422.67|423|420.5|296
1741521900000|2025-03-09 12:05:00|423.22|420.72|422.21|419.71|423.22|420.72|421.62|419.12|646
1741522200000|2025-03-09 12:10:00|422.17|419.67|421.98|419.48|422.46|419.96|420.8|418.3|497
1741522500000|2025-03-09 12:15:00|422.19|419.69|423.57|421.07|423.83|421.33|422.11|419.61|261
1741522800000|2025-03-09 12:20:00|423.59|421.09|424.42|421.92|424.59|422.09|423.53|421.03|300
1741523100000|2025-03-09 12:25:00|424.48|421.98|424.21|421.71|424.94|422.44|423.88|421.38|191
1741523400000|2025-03-09 12:30:00|424.22|421.72|423.82|421.32|424.69|422.19|423.27|420.77|309
1741523700000|2025-03-09 12:35:00|423.88|421.38|425.68|423.18|425.85|423.35|423.66|421.16|340
1741524000000|2025-03-09 12:40:00|425.59|423.09|425.56|423.06|426.24|423.74|425.55|423.05|313
1741524300000|2025-03-09 12:45:00|425.57|423.07|425.57|423.07|426.1|423.6|425.06|422.56|227
1741524600000|2025-03-09 12:50:00|425.56|423.06|425.61|423.11|425.75|423.25|424.61|422.11|294
1741524900000|2025-03-09 12:55:00|425.55|423.05|426.91|424.41|426.91|424.41|425.23|422.73|184
1741525200000|2025-03-09 13:00:00|426.92|424.42|427.86|425.36|428.39|425.89|426.22|423.72|415
1741525500000|2025-03-09 13:05:00|427.88|425.38|426.85|424.35|428.37|425.87|426.81|424.31|299
1741525800000|2025-03-09 13:10:00|426.83|424.33|426.11|423.61|427.25|424.75|426.11|423.61|297
1741526100000|2025-03-09 13:15:00|426.01|423.51|426.43|423.93|426.85|424.35|425.41|422.91|442
1741526400000|2025-03-09 13:20:00|426.44|423.94|427.64|425.14|427.74|425.24|426.21|423.71|328
1741526700000|2025-03-09 13:25:00|427.71|425.21|428.67|426.17|428.82|426.32|427.54|425.04|214
1741527000000|2025-03-09 13:30:00|428.68|426.18|428.06|425.56|429.53|427.03|428|425.5|322
1741527300000|2025-03-09 13:35:00|428.05|425.55|426.75|424.25|428.21|425.71|426.32|423.82|487
1741527600000|2025-03-09 13:40:00|426.74|424.24|427.03|424.53|427.57|425.07|426.68|424.18|274
1741527900000|2025-03-09 13:45:00|427.05|424.55|426.17|423.67|427.07|424.57|425.79|423.29|543
1741528200000|2025-03-09 13:50:00|426.27|423.77|425.2|422.7|426.27|423.77|423.94|421.44|773
1741528500000|2025-03-09 13:55:00|425.21|422.71|421.76|419.26|425.21|422.71|421.68|419.18|476
1741528800000|2025-03-09 14:00:00|421.73|419.23|422.39|419.89|423.45|420.95|419.99|417.49|856
1741529100000|2025-03-09 14:05:00|422.4|419.9|424.06|421.56|424.68|422.18|422.4|419.9|647
1741529400000|2025-03-09 14:10:00|424.01|421.51|423.56|421.06|424.17|421.67|422.97|420.47|403
1741529700000|2025-03-09 14:15:00|423.57|421.07|425.41|422.91|425.73|423.23|423.1|420.6|540
1741530000000|2025-03-09 14:20:00|425.4|422.9|425.5|423|425.73|423.23|424.2|421.7|459
1741530300000|2025-03-09 14:25:00|425.55|423.05|424.67|422.17|425.63|423.13|424.15|421.65|363
1741530600000|2025-03-09 14:30:00|424.5|422|424.31|421.81|425.06|422.56|423.44|420.94|489
1741530900000|2025-03-09 14:35:00|424.34|421.84|425.2|422.7|425.78|423.28|423.57|421.07|460
1741531200000|2025-03-09 14:40:00|425.19|422.69|422.47|419.97|425.41|422.91|422.41|419.91|415
1741531500000|2025-03-09 14:45:00|422.48|419.98|421.43|418.93|423.33|420.83|421.43|418.93|500
1741531800000|2025-03-09 14:50:00|421.41|418.91|422.33|419.83|422.53|420.03|421.29|418.79|369
1741532100000|2025-03-09 14:55:00|422.32|419.82|423.71|421.21|423.81|421.31|422.03|419.53|378
1741532400000|2025-03-09 15:00:00|423.83|421.33|424.59|422.09|425.31|422.81|423.39|420.89|408
1741532700000|2025-03-09 15:05:00|424.58|422.08|424.77|422.27|424.87|422.37|423.92|421.42|334
1741533000000|2025-03-09 15:10:00|424.8|422.3|425.53|423.03|425.61|423.11|423.62|421.12|252
1741533300000|2025-03-09 15:15:00|425.51|423.01|422.7|420.2|425.51|423.01|422.6|420.1|316
1741533600000|2025-03-09 15:20:00|422.67|420.17|421.03|418.53|422.72|420.22|420.75|418.25|474
1741533900000|2025-03-09 15:25:00|421.02|418.52|422.52|420.02|422.62|420.12|420.21|417.71|399
1741534200000|2025-03-09 15:30:00|422.64|420.14|421.93|419.43|423.06|420.56|421.71|419.21|360
1741534500000|2025-03-09 15:35:00|421.92|419.42|420.73|418.23|422.66|420.16|419.74|417.24|534
1741534800000|2025-03-09 15:40:00|420.74|418.24|419.1|416.6|420.83|418.33|418.37|415.87|532
1741535100000|2025-03-09 15:45:00|419.02|416.52|417.48|414.98|419.35|416.85|416.08|413.58|857
1741535400000|2025-03-09 15:50:00|417.47|414.97|417.76|415.26|418.85|416.35|416.6|414.1|548
1741535700000|2025-03-09 15:55:00|417.74|415.24|418.92|416.42|419.09|416.59|417.67|415.17|422
1741536000000|2025-03-09 16:00:00|418.85|416.35|417.32|414.82|419.55|417.05|416.7|414.2|690
1741536300000|2025-03-09 16:05:00|417.3|414.8|418.65|416.15|418.65|416.15|415.51|413.01|682
1741536600000|2025-03-09 16:10:00|418.66|416.16|420.31|417.81|421.19|418.69|418.65|416.15|610
1741536900000|2025-03-09 16:15:00|420.33|417.83|419.97|417.47|421.58|419.08|419.25|416.75|587
1741537200000|2025-03-09 16:20:00|419.96|417.46|417.83|415.33|419.96|417.46|417.58|415.08|647
1741537500000|2025-03-09 16:25:00|417.88|415.38|417.2|414.7|418.25|415.75|416.07|413.57|628
1741537800000|2025-03-09 16:30:00|417.19|414.69|415.07|412.57|417.67|415.17|414.6|412.1|793
1741538100000|2025-03-09 16:35:00|415.14|412.64|413.64|411.14|415.41|412.91|412.2|409.7|893
1741538400000|2025-03-09 16:40:00|413.65|411.15|414.96|412.46|415.5|413|412.49|409.99|778
1741538700000|2025-03-09 16:45:00|414.94|412.44|414.08|411.58|415.11|412.61|413.41|410.91|727
1741539000000|2025-03-09 16:50:00|414.07|411.57|412.34|409.84|414.07|411.57|411.05|408.55|836
1741539300000|2025-03-09 16:55:00|412.48|409.98|410.89|408.39|412.54|410.04|410.47|407.97|643
1741539600000|2025-03-09 17:00:00|410.9|408.4|412.66|410.16|413.04|410.54|409.25|406.75|836
1741539900000|2025-03-09 17:05:00|412.55|410.05|412.73|410.23|413.32|410.82|410.49|407.99|797
1741540200000|2025-03-09 17:10:00|412.59|410.09|413.85|411.35|414.75|412.25|411.97|409.47|683
1741540500000|2025-03-09 17:15:00|413.77|411.27|412.53|410.03|414.89|412.39|412.34|409.84|666
1741540800000|2025-03-09 17:20:00|412.51|410.01|410.89|408.39|412.63|410.13|409.87|407.37|786
1741541100000|2025-03-09 17:25:00|410.92|408.42|412.3|409.8|412.32|409.82|410.52|408.02|609
1741541400000|2025-03-09 17:30:00|412.28|409.78|410.68|408.18|413.39|410.89|410.25|407.75|607
1741541700000|2025-03-09 17:35:00|410.67|408.17|407.28|404.78|411.6|409.1|407.15|404.65|647
1741542000000|2025-03-09 17:40:00|407.27|404.77|404.76|402.26|407.55|405.05|404.48|401.98|711
1741542300000|2025-03-09 17:45:00|404.64|402.14|407.14|404.64|408.49|405.99|404.64|402.14|640
1741542600000|2025-03-09 17:50:00|407.23|404.73|404.46|401.96|407.77|405.27|403.82|401.32|745
1741542900000|2025-03-09 17:55:00|404.47|401.97|403.33|400.83|404.6|402.1|401.9|399.4|695
1741543200000|2025-03-09 18:00:00|403.35|400.85|404.41|401.91|406.15|403.65|402.9|400.4|854
1741543500000|2025-03-09 18:05:00|404.39|401.89|405.8|403.3|407|404.5|403.5|401|557
1741543800000|2025-03-09 18:10:00|405.81|403.31|404.59|402.09|407.52|405.02|404.59|402.09|731
1741544100000|2025-03-09 18:15:00|404.63|402.13|400.66|398.16|404.95|402.45|400.53|398.03|829
1741544400000|2025-03-09 18:20:00|400.65|398.15|403.34|400.84|403.34|400.84|400.54|398.04|875
1741544700000|2025-03-09 18:25:00|403.1|400.6|407.68|405.18|408.81|406.31|403.06|400.56|770
1741545000000|2025-03-09 18:30:00|407.54|405.04|407.82|405.32|409.68|407.18|406.81|404.31|764
1741545300000|2025-03-09 18:35:00|407.7|405.2|404.35|401.85|408.22|405.72|403.54|401.04|831
1741545600000|2025-03-09 18:40:00|404.34|401.84|404.21|401.71|404.65|402.15|401.64|399.14|791
1741545900000|2025-03-09 18:45:00|404.22|401.72|400.88|398.38|405.24|402.74|400.75|398.25|817
1741546200000|2025-03-09 18:50:00|400.75|398.25|404.54|402.04|404.65|402.15|400.75|398.25|804
1741546500000|2025-03-09 18:55:00|404.27|401.77|405.08|402.58|406.43|403.93|403.92|401.42|644
1741546800000|2025-03-09 19:00:00|405.11|402.61|406.91|404.41|407.62|405.12|404.73|402.23|758
1741547100000|2025-03-09 19:05:00|406.9|404.4|405.12|402.62|407.39|404.89|404.45|401.95|618
1741547400000|2025-03-09 19:10:00|405.25|402.75|406.46|403.96|406.73|404.23|404.85|402.35|610
1741547700000|2025-03-09 19:15:00|406.48|403.98|405.73|403.23|408.54|406.04|405.31|402.81|730
1741548000000|2025-03-09 19:20:00|405.72|403.22|407.57|405.07|407.57|405.07|405.63|403.13|535
1741548300000|2025-03-09 19:25:00|407.33|404.83|407.3|404.8|408.59|406.09|407.07|404.57|539
1741548600000|2025-03-09 19:30:00|407.07|404.57|409.11|406.61|409.93|407.43|406.79|404.29|711
1741548900000|2025-03-09 19:35:00|409.12|406.62|409.46|406.96|409.69|407.19|407.79|405.29|686
1741549200000|2025-03-09 19:40:00|409.45|406.95|408.24|405.74|409.5|407|407.3|404.8|459
1741549500000|2025-03-09 19:45:00|407.95|405.45|409.54|407.04|409.63|407.13|407.43|404.93|507
1741549800000|2025-03-09 19:50:00|409.32|406.82|409.75|407.25|409.85|407.35|408.44|405.94|428
1741550100000|2025-03-09 19:55:00|409.94|407.44|408.64|406.14|409.95|407.45|408.41|405.91|455
1741550400000|2025-03-09 20:00:00|408.65|406.15|407.84|405.34|408.99|406.49|407.08|404.58|645
1741550700000|2025-03-09 20:05:00|407.87|405.37|409.87|407.37|410.24|407.74|407.19|404.69|495
1741551000000|2025-03-09 20:10:00|409.88|407.38|411.04|408.54|411.47|408.97|409.88|407.38|562
1741551300000|2025-03-09 20:15:00|411.13|408.63|409.38|406.88|412.08|409.58|409.37|406.87|502
1741551600000|2025-03-09 20:20:00|409.43|406.93|409.27|406.77|410.18|407.68|408.96|406.46|442
1741551900000|2025-03-09 20:25:00|409.26|406.76|409.1|406.6|409.6|407.1|408.2|405.7|425
1741552200000|2025-03-09 20:30:00|409.11|406.61|413.05|404.55|414.16|407.48|408.89|404.06|516
1741552500000|2025-03-09 20:35:00|412.88|404.38|412.84|404.34|413.41|404.91|412.7|404.2|465
1741552800000|2025-03-09 20:40:00|412.82|404.32|413.49|404.99|413.55|405.05|412.12|403.62|289
1741553100000|2025-03-09 20:45:00|413.33|404.83|411.96|403.46|413.42|404.92|411.45|402.95|440
1741553400000|2025-03-09 20:50:00|411.95|403.45|412.7|404.2|412.77|404.27|411.21|402.71|273
1741553700000|2025-03-09 20:55:00|412.69|404.19|411.85|403.35|412.82|404.32|411.67|403.17|379
1741554000000|2025-03-09 21:00:00|411.86|403.36|411.12|402.62|412.76|404.26|411.04|402.54|389
1741554300000|2025-03-09 21:05:00|411.1|402.6|410.16|401.66|411.39|402.89|409.64|401.14|385
1741554600000|2025-03-09 21:10:00|410.04|401.54|409.75|401.25|410.2|401.7|408.52|400.02|437
1741554900000|2025-03-09 21:15:00|409.74|401.24|408.56|400.06|409.74|401.24|407.8|399.3|418
1741555200000|2025-03-09 21:20:00|408.55|400.05|405.21|396.71|408.57|400.07|404.76|396.26|489
1741555500000|2025-03-09 21:25:00|405.24|396.74|406.7|398.2|407.1|398.6|405.16|396.66|437
1741555800000|2025-03-09 21:30:00|406.68|398.18|407.83|399.33|408.69|400.19|406.09|397.59|345
1741556100000|2025-03-09 21:35:00|407.82|399.32|407.13|398.63|407.82|399.32|406.79|398.29|283
1741556400000|2025-03-09 21:40:00|407.16|398.66|408.26|399.76|408.51|400.01|407.16|398.66|210
1741556700000|2025-03-09 21:45:00|408.29|399.79|408.48|399.98|408.77|400.27|408.25|399.75|168
1741557000000|2025-03-09 21:50:00|408.49|399.99|407.21|398.71|408.5|400|405.12|396.62|311
1741557300000|2025-03-09 21:55:00|407.28|398.78|406.27|397.77|407.43|398.93|405.71|397.21|265
1741557600000|2025-03-09 22:00:00|406.28|397.78|405.49|396.99|406.93|398.43|404.41|395.91|566
1741557900000|2025-03-09 22:05:00|402.49|399.99|402.93|400.43|403.42|400.92|402.03|399.53|494
1741558200000|2025-03-09 22:10:00|402.98|400.48|404.39|401.89|404.39|401.89|402.7|400.2|427
1741558500000|2025-03-09 22:15:00|404.38|401.88|404.01|401.51|404.73|402.23|402.92|400.42|425
1741558800000|2025-03-09 22:20:00|404.04|401.54|403.34|400.84|404.75|402.25|403.05|400.55|336
1741559100000|2025-03-09 22:25:00|403.35|400.85|402.66|400.16|403.9|401.4|401.63|399.13|548
1741559400000|2025-03-09 22:30:00|402.65|400.15|402.41|399.91|402.91|400.41|401.47|398.97|596
1741559700000|2025-03-09 22:35:00|402.4|399.9|404.36|401.86|404.44|401.94|402.12|399.62|454
1741560000000|2025-03-09 22:40:00|404.37|401.87|404.67|402.17|405.34|402.84|404.36|401.86|336
1741560300000|2025-03-09 22:45:00|404.74|402.24|404.84|402.34|405.42|402.92|403.82|401.32|446
1741560600000|2025-03-09 22:50:00|404.66|402.16|404.06|401.56|404.95|402.45|403.24|400.74|381
1741560900000|2025-03-09 22:55:00|404.09|401.59|404.4|401.9|405.66|403.16|403.43|400.93|561
1741561200000|2025-03-09 23:00:00|404.39|401.89|404.42|401.92|406.26|403.76|403.41|400.91|719
1741561500000|2025-03-09 23:05:00|403.97|401.47|404.1|401.6|404.43|401.93|401.59|399.09|740
1741561800000|2025-03-09 23:10:00|404.12|401.62|405.25|402.75|406.98|404.48|403.84|401.34|765
1741562100000|2025-03-09 23:15:00|405.31|402.81|405.95|403.45|407.99|405.49|405.01|402.51|639
1741562400000|2025-03-09 23:20:00|405.91|403.41|404.07|401.57|406.02|403.52|403.87|401.37|524
1741562700000|2025-03-09 23:25:00|404.08|401.58|403.07|400.57|404.63|402.13|402.48|399.98|436
1741563000000|2025-03-09 23:30:00|403.06|400.56|403.94|401.44|404.39|401.89|402.45|399.95|630
1741563300000|2025-03-09 23:35:00|403.92|401.42|403.88|401.38|404.65|402.15|403.46|400.96|407
1741563600000|2025-03-09 23:40:00|403.87|401.37|403.26|400.76|403.93|401.43|402.58|400.08|371
1741563900000|2025-03-09 23:45:00|403.29|400.79|402.87|400.37|403.78|401.28|402.31|399.81|523
1741564200000|2025-03-09 23:50:00|402.89|400.39|404.53|402.03|404.55|402.05|402.3|399.8|458
1741564500000|2025-03-09 23:55:00|404.54|402.04|404.01|401.51|404.74|402.24|403.3|400.8|372
1741564800000|2025-03-10 00:00:00|404.22|401.72|406.43|403.93|406.88|404.38|402.57|400.07|763
1741565100000|2025-03-10 00:05:00|406.45|403.95|407.29|404.79|407.64|405.14|405|402.5|783
1741565400000|2025-03-10 00:10:00|407.28|404.78|406.18|403.68|407.32|404.82|405.27|402.77|730
1741565700000|2025-03-10 00:15:00|406.19|403.69|404.88|402.38|406.37|403.87|404.2|401.7|679
1741566000000|2025-03-10 00:20:00|404.89|402.39|405|402.5|405.14|402.64|403.43|400.93|604
1741566300000|2025-03-10 00:25:00|405.01|402.51|403.46|400.96|405.06|402.56|403.33|400.83|582
1741566600000|2025-03-10 00:30:00|403.47|400.97|400.43|397.93|403.64|401.14|400.28|397.78|736
1741566900000|2025-03-10 00:35:00|400.42|397.92|401.62|399.12|401.88|399.38|399.67|397.17|790
1741567200000|2025-03-10 00:40:00|401.63|399.13|407.85|405.35|408.8|406.3|401.36|398.86|805
1741567500000|2025-03-10 00:45:00|407.82|405.32|409.58|407.08|409.9|407.4|407.74|405.24|951
1741567800000|2025-03-10 00:50:00|409.59|407.09|410.36|407.86|411.56|409.06|409.42|406.92|872
1741568100000|2025-03-10 00:55:00|410.38|407.88|409.58|407.08|411.01|408.51|409.3|406.8|725
1741568400000|2025-03-10 01:00:00|409.53|407.03|412.9|410.4|413.21|410.71|408.66|406.16|879
1741568700000|2025-03-10 01:05:00|412.99|410.49|411.36|408.86|413.48|410.98|411.36|408.86|698
1741569000000|2025-03-10 01:10:00|411.37|408.87|410.2|407.7|411.61|409.11|409.62|407.12|676
1741569300000|2025-03-10 01:15:00|410.25|407.75|408.56|406.06|410.27|407.77|407.58|405.08|771
1741569600000|2025-03-10 01:20:00|408.57|406.07|410.33|407.83|410.4|407.9|408.23|405.73|450
1741569900000|2025-03-10 01:25:00|410.32|407.82|411.25|408.75|411.84|409.34|409.56|407.06|553
1741570200000|2025-03-10 01:30:00|411.27|408.77|412.34|409.84|412.92|410.42|410.99|408.49|651
1741570500000|2025-03-10 01:35:00|412.35|409.85|411.16|408.66|412.95|410.45|411.15|408.65|509
1741570800000|2025-03-10 01:40:00|411.14|408.64|411.38|408.88|412.21|409.71|411.01|408.51|491
1741571100000|2025-03-10 01:45:00|411.32|408.82|412.28|409.78|412.45|409.95|410.46|407.96|540
1741571400000|2025-03-10 01:50:00|412.26|409.76|412.73|410.23|413|410.5|411.54|409.04|514
1741571700000|2025-03-10 01:55:00|412.72|410.22|411.57|409.07|412.72|410.22|411.44|408.94|415
1741572000000|2025-03-10 02:00:00|411.58|409.08|412.16|409.66|414.18|411.68|411.29|408.79|704
1741572300000|2025-03-10 02:05:00|412.15|409.65|414.06|411.56|414.17|411.67|411.6|409.1|491
1741572600000|2025-03-10 02:10:00|414.12|411.62|416.53|414.03|417.11|414.61|413.82|411.32|604
1741572900000|2025-03-10 02:15:00|416.61|414.11|418.07|415.57|419.73|417.23|416.34|413.84|837
1741573200000|2025-03-10 02:20:00|418.06|415.56|417.37|414.87|418.54|416.04|417.19|414.69|561
1741573500000|2025-03-10 02:25:00|417.49|414.99|417.59|415.09|417.95|415.45|416.36|413.86|465
1741573800000|2025-03-10 02:30:00|417.56|415.06|419.1|416.6|419.15|416.65|416.49|413.99|647
1741574100000|2025-03-10 02:35:00|419.11|416.61|419.54|417.04|420.49|417.99|418.71|416.21|661
1741574400000|2025-03-10 02:40:00|419.55|417.05|418.66|416.16|419.79|417.29|418.34|415.84|414
1741574700000|2025-03-10 02:45:00|418.65|416.15|418.1|415.6|419.83|417.33|417.84|415.34|497
1741575000000|2025-03-10 02:50:00|418.07|415.57|418.07|415.57|418.32|415.82|416.45|413.95|494
1741575300000|2025-03-10 02:55:00|418.02|415.52|419.64|417.14|419.64|417.14|417.96|415.46|284
1741575600000|2025-03-10 03:00:00|419.78|417.28|419.32|416.82|420.67|418.17|419.16|416.66|530
1741575900000|2025-03-10 03:05:00|419.3|416.8|418.37|415.87|419.8|417.3|417.8|415.3|517
1741576200000|2025-03-10 03:10:00|418.46|415.96|418.35|415.85|418.89|416.39|417.55|415.05|427
1741576500000|2025-03-10 03:15:00|418.34|415.84|418.82|416.32|418.9|416.4|417.58|415.08|446
1741576800000|2025-03-10 03:20:00|418.78|416.28|419.17|416.67|419.34|416.84|418.29|415.79|409
1741577100000|2025-03-10 03:25:00|419.18|416.68|420.17|417.67|420.36|417.86|419.13|416.63|399
1741577400000|2025-03-10 03:30:00|419.94|417.44|420.44|417.94|420.84|418.34|418.52|416.02|530
1741577700000|2025-03-10 03:35:00|420.3|417.8|421.75|419.25|422.19|419.69|420.08|417.58|485
1741578000000|2025-03-10 03:40:00|421.76|419.26|422.97|420.47|423|420.5|421.68|419.18|375
1741578300000|2025-03-10 03:45:00|422.82|420.32|424.18|421.68|424.85|422.35|422.51|420.01|469
1741578600000|2025-03-10 03:50:00|424.24|421.74|424.43|421.93|424.43|421.93|422.9|420.4|332
1741578900000|2025-03-10 03:55:00|424.44|421.94|422.51|420.01|424.54|422.04|422.37|419.87|317
1741579200000|2025-03-10 04:00:00|422.48|419.98|425.12|422.62|425.32|422.82|422.07|419.57|552
1741579500000|2025-03-10 04:05:00|425.13|422.63|425.94|423.44|427.24|424.74|425.11|422.61|531
1741579800000|2025-03-10 04:10:00|425.95|423.45|425.37|422.87|426.94|424.44|425.21|422.71|375
1741580100000|2025-03-10 04:15:00|425.41|422.91|426.97|424.47|427.29|424.79|424.7|422.2|413
1741580400000|2025-03-10 04:20:00|426.93|424.43|425.05|422.55|427.33|424.83|425.03|422.53|347
1741580700000|2025-03-10 04:25:00|425.03|422.53|423.4|420.9|425.18|422.68|423.21|420.71|414
1741581000000|2025-03-10 04:30:00|423.27|420.77|424.66|422.16|424.78|422.28|422.69|420.19|391
1741581300000|2025-03-10 04:35:00|424.65|422.15|425.12|422.62|425.43|422.93|424.24|421.74|432
1741581600000|2025-03-10 04:40:00|425.11|422.61|424.35|421.85|425.6|423.1|423.83|421.33|375
1741581900000|2025-03-10 04:45:00|424.34|421.84|424.11|421.61|424.61|422.11|423.35|420.85|324
1741582200000|2025-03-10 04:50:00|424.12|421.62|425.6|423.1|425.6|423.1|423.83|421.33|281
1741582500000|2025-03-10 04:55:00|425.3|422.8|424.02|421.52|425.62|423.12|423.92|421.42|280
1741582800000|2025-03-10 05:00:00|424.01|421.51|424.89|422.39|425.26|422.76|423.06|420.56|428
1741583100000|2025-03-10 05:05:00|424.88|422.38|422.61|420.11|424.91|422.41|422.35|419.85|291
1741583400000|2025-03-10 05:10:00|422.62|420.12|421.73|419.23|422.92|420.42|421.32|418.82|330
1741583700000|2025-03-10 05:15:00|421.7|419.2|421.9|419.4|422.34|419.84|421.3|418.8|316
1741584000000|2025-03-10 05:20:00|421.91|419.41|422.03|419.53|422.05|419.55|420.91|418.41|246
1741584300000|2025-03-10 05:25:00|422.04|419.54|421.66|419.16|422.45|419.95|421.29|418.79|282
1741584600000|2025-03-10 05:30:00|421.75|419.25|420.59|418.09|422.2|419.7|420.41|417.91|280
1741584900000|2025-03-10 05:35:00|420.69|418.19|419.9|417.4|420.99|418.49|419.88|417.38|374
1741585200000|2025-03-10 05:40:00|419.91|417.41|419.62|417.12|420.63|418.13|418.08|415.58|666
1741585500000|2025-03-10 05:45:00|419.74|417.24|419.09|416.59|420.35|417.85|419.08|416.58|334
1741585800000|2025-03-10 05:50:00|419.13|416.63|419.27|416.77|420.18|417.68|418.71|416.21|239
1741586100000|2025-03-10 05:55:00|419.61|417.11|419.33|416.83|419.97|417.47|419.09|416.59|172
1741586400000|2025-03-10 06:00:00|419.34|416.84|418.41|415.91|419.78|417.28|418.35|415.85|284
1741586700000|2025-03-10 06:05:00|418.47|415.97|418.21|415.71|418.87|416.37|418.2|415.7|290
1741587000000|2025-03-10 06:10:00|418.24|415.74|418.12|415.62|419.59|417.09|417.89|415.39|277
1741587300000|2025-03-10 06:15:00|417.97|415.47|419.26|416.76|419.98|417.48|417.97|415.47|260
1741587600000|2025-03-10 06:20:00|419.14|416.64|419.2|416.7|420.04|417.54|418.76|416.26|245
1741587900000|2025-03-10 06:25:00|419.19|416.69|419.32|416.82|419.69|417.19|418.76|416.26|183
1741588200000|2025-03-10 06:30:00|419.33|416.83|419.93|417.43|420.33|417.83|418.76|416.26|366
1741588500000|2025-03-10 06:35:00|419.95|417.45|417.73|415.23|420|417.5|417.73|415.23|255
1741588800000|2025-03-10 06:40:00|417.75|415.25|418.23|415.73|418.32|415.82|417.18|414.68|280
1741589100000|2025-03-10 06:45:00|418.47|415.97|418.82|416.32|419.27|416.77|418.46|415.96|218
1741589400000|2025-03-10 06:50:00|418.89|416.39|418.81|416.31|419.6|417.1|418.61|416.11|250
1741589700000|2025-03-10 06:55:00|418.82|416.32|418.9|416.4|419.33|416.83|418.81|416.31|159
1741590000000|2025-03-10 07:00:00|418.91|416.41|421.18|418.68|421.21|418.71|418.48|415.98|450
1741590300000|2025-03-10 07:05:00|420.99|418.49|419.05|416.55|421.42|418.92|418.95|416.45|294
1741590600000|2025-03-10 07:10:00|419.08|416.58|418.65|416.15|419.13|416.63|418.07|415.57|257
1741590900000|2025-03-10 07:15:00|418.56|416.06|419.51|417.01|420.03|417.53|418.23|415.73|396
1741591200000|2025-03-10 07:20:00|419.11|416.61|418.51|416.01|419.18|416.68|417.73|415.23|375
1741591500000|2025-03-10 07:25:00|418.53|416.03|418.45|415.95|418.97|416.47|417.71|415.21|350
1741591800000|2025-03-10 07:30:00|418.55|416.05|417.78|415.28|418.78|416.28|417.54|415.04|377
1741592100000|2025-03-10 07:35:00|417.87|415.37|417.9|415.4|418.38|415.88|417.35|414.85|439
1741592400000|2025-03-10 07:40:00|417.91|415.41|418.49|415.99|418.9|416.4|417.86|415.36|216
1741592700000|2025-03-10 07:45:00|418.53|416.03|418.07|415.57|418.7|416.2|417.57|415.07|334
1741593000000|2025-03-10 07:50:00|418.04|415.54|418.96|416.46|419.04|416.54|417.81|415.31|186
1741593300000|2025-03-10 07:55:00|418.95|416.45|419.21|416.71|419.31|416.81|418.31|415.81|193
1741593600000|2025-03-10 08:00:00|419.22|416.72|417.86|415.36|419.76|417.26|417.79|415.29|384
1741593900000|2025-03-10 08:05:00|417.84|415.34|417.35|414.85|418|415.5|416.96|414.46|448
1741594200000|2025-03-10 08:10:00|417.14|414.64|418.44|415.94|418.45|415.95|416.46|413.96|379
1741594500000|2025-03-10 08:15:00|418.42|415.92|418.72|416.22|419.07|416.57|417.79|415.29|412
1741594800000|2025-03-10 08:20:00|418.49|415.99|417.88|415.38|419.01|416.51|417.32|414.82|463
1741595100000|2025-03-10 08:25:00|417.86|415.36|418.41|415.91|418.68|416.18|417.76|415.26|474
1741595400000|2025-03-10 08:30:00|418.42|415.92|416.55|414.05|418.53|416.03|416.48|413.98|485
1741595700000|2025-03-10 08:35:00|416.56|414.06|415.19|412.69|416.87|414.37|414.76|412.26|642
1741596000000|2025-03-10 08:40:00|415.36|412.86|415.21|412.71|416.32|413.82|414.78|412.28|566
1741596300000|2025-03-10 08:45:00|415.43|412.93|417.08|414.58|417.57|415.07|415.19|412.69|486
1741596600000|2025-03-10 08:50:00|417.07|414.57|417.01|414.51|418.12|415.62|416.81|414.31|421
1741596900000|2025-03-10 08:55:00|417.14|414.64|417.21|414.71|417.48|414.98|416.21|413.71|334
1741597200000|2025-03-10 09:00:00|417.13|414.63|418.51|416.01|419.6|417.1|417|414.5|451
1741597500000|2025-03-10 09:05:00|418.5|416|416.69|414.19|419.36|416.86|416.68|414.18|452
1741597800000|2025-03-10 09:10:00|416.48|413.98|417.59|415.09|418.34|415.84|415.93|413.43|486
1741598100000|2025-03-10 09:15:00|417.63|415.13|426.38|423.88|429.5|427|417.63|415.13|960
1741598400000|2025-03-10 09:20:00|426.63|424.13|428.71|426.21|430.85|428.35|426.15|423.65|967
1741598700000|2025-03-10 09:25:00|428.7|426.2|426.89|424.39|429.62|427.12|425.7|423.2|973
1741599000000|2025-03-10 09:30:00|426.9|424.4|425.15|422.65|427.64|425.14|423.4|420.9|934
1741599300000|2025-03-10 09:35:00|425.23|422.73|422.43|419.93|425.25|422.75|422.23|419.73|825
1741599600000|2025-03-10 09:40:00|422.42|419.92|424.28|421.78|424.73|422.23|422.16|419.66|630
1741599900000|2025-03-10 09:45:00|424.68|422.18|424.06|421.56|425.33|422.83|423.53|421.03|627
1741600200000|2025-03-10 09:50:00|424.07|421.57|421.47|418.97|424.53|422.03|421.47|418.97|663
1741600500000|2025-03-10 09:55:00|421.46|418.96|421.02|418.52|422.02|419.52|419.59|417.09|711
1741600800000|2025-03-10 10:00:00|421.03|418.53|421.89|419.39|422.06|419.56|420.91|418.41|450
1741601100000|2025-03-10 10:05:00|421.94|419.44|422.04|419.54|423.12|420.62|421.56|419.06|514
1741601400000|2025-03-10 10:10:00|422.02|419.52|420.7|418.2|422.55|420.05|420.05|417.55|502
1741601700000|2025-03-10 10:15:00|420.5|418|420.3|417.8|420.96|418.46|419.65|417.15|539
1741602000000|2025-03-10 10:20:00|419.93|417.43|418.98|416.48|419.98|417.48|418.14|415.64|544
1741602300000|2025-03-10 10:25:00|419.07|416.57|419.3|416.8|419.71|417.21|417.86|415.36|520
1741602600000|2025-03-10 10:30:00|419.33|416.83|419.49|416.99|420|417.5|418.54|416.04|426
1741602900000|2025-03-10 10:35:00|419.51|417.01|419.97|417.47|420.36|417.86|418.67|416.17|438
1741603200000|2025-03-10 10:40:00|419.98|417.48|419.53|417.03|420.9|418.4|419.48|416.98|361
1741603500000|2025-03-10 10:45:00|419.56|417.06|420.65|418.15|420.81|418.31|419.21|416.71|517
1741603800000|2025-03-10 10:50:00|420.63|418.13|422.1|419.6|422.25|419.75|420.24|417.74|457
1741604100000|2025-03-10 10:55:00|422.25|419.75|421.76|419.26|422.25|419.75|421.19|418.69|354
1741604400000|2025-03-10 11:00:00|421.75|419.25|422.35|419.85|423.38|420.88|421.64|419.14|561
1741604700000|2025-03-10 11:05:00|422.2|419.7|421.68|419.18|422.81|420.31|421.38|418.88|483
1741605000000|2025-03-10 11:10:00|421.62|419.12|420.71|418.21|421.67|419.17|420.23|417.73|245
1741605300000|2025-03-10 11:15:00|420.7|418.2|421.5|419|421.79|419.29|419.65|417.15|466
1741605600000|2025-03-10 11:20:00|421.44|418.94|423.06|420.56|423.35|420.85|421.33|418.83|380
1741605900000|2025-03-10 11:25:00|423.07|420.57|422.41|419.91|423.2|420.7|422.34|419.84|216
1741606200000|2025-03-10 11:30:00|422.59|420.09|421.15|418.65|423|420.5|420.91|418.41|358
1741606500000|2025-03-10 11:35:00|421.16|418.66|421.4|418.9|422.43|419.93|421.1|418.6|273
1741606800000|2025-03-10 11:40:00|421.37|418.87|421.78|419.28|422.44|419.94|421.27|418.77|254
1741607100000|2025-03-10 11:45:00|421.81|419.31|423.13|420.63|423.36|420.86|421.54|419.04|333
1741607400000|2025-03-10 11:50:00|423.11|420.61|424.32|421.82|424.62|422.12|422.77|420.27|508
1741607700000|2025-03-10 11:55:00|424.31|421.81|424.31|421.81|425.69|423.19|423.49|420.99|746
1741608000000|2025-03-10 12:00:00|424.22|421.72|426.28|423.78|426.39|423.89|423.3|420.8|683
1741608300000|2025-03-10 12:05:00|426.3|423.8|425.62|423.12|426.52|424.02|425.32|422.82|538
1741608600000|2025-03-10 12:10:00|425.55|423.05|424.01|421.51|426.09|423.59|423.91|421.41|637
1741608900000|2025-03-10 12:15:00|424.03|421.53|425.2|422.7|425.34|422.84|423.58|421.08|596
1741609200000|2025-03-10 12:20:00|425.21|422.71|425.28|422.78|426.51|424.01|425.17|422.67|439
1741609500000|2025-03-10 12:25:00|425.27|422.77|422.95|420.45|425.35|422.85|422.79|420.29|491
1741609800000|2025-03-10 12:30:00|423.12|420.62|421.78|419.28|423.93|421.43|421.72|419.22|494
1741610100000|2025-03-10 12:35:00|421.83|419.33|423.04|420.54|423.51|421.01|421.83|419.33|396
1741610400000|2025-03-10 12:40:00|422.98|420.48|423.23|420.73|424.47|421.97|422.36|419.86|424
1741610700000|2025-03-10 12:45:00|423.21|420.71|422.16|419.66|424|421.5|422.03|419.53|400
1741611000000|2025-03-10 12:50:00|422.15|419.65|424.77|422.27|424.77|422.27|422.12|419.62|290
1741611300000|2025-03-10 12:55:00|424.74|422.24|424.66|422.16|424.97|422.47|424.13|421.63|200
1741611600000|2025-03-10 13:00:00|424.67|422.17|423.69|421.19|425.09|422.59|423.51|421.01|417
1741611900000|2025-03-10 13:05:00|423.68|421.18|423.17|420.67|423.85|421.35|422.39|419.89|366
1741612200000|2025-03-10 13:10:00|423.18|420.68|422.02|419.52|423.92|421.42|421.14|418.64|547
1741612500000|2025-03-10 13:15:00|422.04|419.54|420.28|417.78|423.26|420.76|419.98|417.48|516
1741612800000|2025-03-10 13:20:00|420.31|417.81|420.95|418.45|421.51|419.01|420.23|417.73|548
1741613100000|2025-03-10 13:25:00|420.76|418.26|421.03|418.53|421.4|418.9|420.32|417.82|453
1741613400000|2025-03-10 13:30:00|421.01|418.51|417.83|415.33|421.47|418.97|417.63|415.13|773
1741613700000|2025-03-10 13:35:00|417.99|415.49|418.7|416.2|419.63|417.13|417.23|414.73|746
1741614000000|2025-03-10 13:40:00|418.72|416.22|419.35|416.85|420.22|417.72|418.69|416.19|774
1741614300000|2025-03-10 13:45:00|419.37|416.87|417.96|415.46|420.7|418.2|416.84|414.34|709
1741614600000|2025-03-10 13:50:00|417.94|415.44|414.55|412.05|418.52|416.02|414.27|411.77|794
1741614900000|2025-03-10 13:55:00|414.54|412.04|414.52|412.02|415.23|412.73|413.65|411.15|782
1741615200000|2025-03-10 14:00:00|414.49|411.99|410.04|407.54|414.49|411.99|408.56|406.06|918
1741615500000|2025-03-10 14:05:00|410.02|407.52|410.22|407.72|410.86|408.36|407.14|404.64|954
1741615800000|2025-03-10 14:10:00|410.06|407.56|408.61|406.11|410.49|407.99|408.61|406.11|831
1741616100000|2025-03-10 14:15:00|408.6|406.1|405.2|402.7|409.98|407.48|402.61|400.11|977
1741616400000|2025-03-10 14:20:00|405.21|402.71|408.23|405.73|408.23|405.73|403.78|401.28|910
1741616700000|2025-03-10 14:25:00|408.22|405.72|406.44|403.94|410.2|407.7|406.06|403.56|871
1741617000000|2025-03-10 14:30:00|406.64|404.14|405.9|403.4|408.78|406.28|405.77|403.27|943
1741617300000|2025-03-10 14:35:00|405.87|403.37|405.98|403.48|408.34|405.84|403.54|401.04|962
1741617600000|2025-03-10 14:40:00|405.92|403.42|405.1|402.6|407.07|404.57|404.91|402.41|882
1741617900000|2025-03-10 14:45:00|405.09|402.59|404.98|402.48|407.59|405.09|404.03|401.53|903
1741618200000|2025-03-10 14:50:00|405.14|402.64|403.4|400.9|405.14|402.64|402.74|400.24|849
1741618500000|2025-03-10 14:55:00|403.39|400.89|405.04|402.54|405.04|402.54|402.09|399.59|881
1741618800000|2025-03-10 15:00:00|405.06|402.56|404.65|402.15|406.63|404.13|403.24|400.74|943
1741619100000|2025-03-10 15:05:00|405.57|403.07|407.57|405.07|408.3|405.8|405.03|402.53|866
1741619400000|2025-03-10 15:10:00|407.56|405.06|408|405.5|408.51|406.01|405.85|403.35|756
1741619700000|2025-03-10 15:15:00|408.05|405.55|406.91|404.41|409.04|406.54|406.35|403.85|709
1741620000000|2025-03-10 15:20:00|406.9|404.4|409.4|406.9|410.25|407.75|406.59|404.09|657
1741620300000|2025-03-10 15:25:00|409.41|406.91|409.03|406.53|410.29|407.79|408.64|406.14|556
1741620600000|2025-03-10 15:30:00|409.24|406.74|413.04|410.54|413.49|410.99|409.04|406.54|793
1741620900000|2025-03-10 15:35:00|413.06|410.56|412.39|409.89|414.38|411.88|412.05|409.55|805
1741621200000|2025-03-10 15:40:00|412.37|409.87|409.6|407.1|412.49|409.99|409.32|406.82|579
1741621500000|2025-03-10 15:45:00|409.62|407.12|411.79|409.29|412.48|409.98|409.46|406.96|690
1741621800000|2025-03-10 15:50:00|411.75|409.25|411.21|408.71|412.21|409.71|410.35|407.85|644
1741622100000|2025-03-10 15:55:00|411|408.5|408.83|406.33|411.24|408.74|408.73|406.23|592
1741622400000|2025-03-10 16:00:00|408.84|406.34|408.84|406.34|410.7|408.2|408.74|406.24|651
1741622700000|2025-03-10 16:05:00|408.83|406.33|407.11|404.61|409.04|406.54|405.75|403.25|759
1741623000000|2025-03-10 16:10:00|407.13|404.63|408.14|405.64|408.4|405.9|406.58|404.08|531
1741623300000|2025-03-10 16:15:00|408.15|405.65|407.44|404.94|408.36|405.86|405.89|403.39|672
1741623600000|2025-03-10 16:20:00|407.36|404.86|406.69|404.19|407.84|405.34|405.36|402.86|649
1741623900000|2025-03-10 16:25:00|406.74|404.24|406.87|404.37|407.18|404.68|405.77|403.27|599
1741624200000|2025-03-10 16:30:00|406.86|404.36|407.76|405.26|408.24|405.74|406.14|403.64|681
1741624500000|2025-03-10 16:35:00|407.75|405.25|405.17|402.67|407.77|405.27|405.16|402.66|553
1741624800000|2025-03-10 16:40:00|405.22|402.72|404.22|401.72|406.47|403.97|404.09|401.59|621
1741625100000|2025-03-10 16:45:00|404.26|401.76|403.75|401.25|405.13|402.63|402.61|400.11|601
1741625400000|2025-03-10 16:50:00|403.78|401.28|404.05|401.55|404.56|402.06|402.47|399.97|676
1741625700000|2025-03-10 16:55:00|403.71|401.21|403.45|400.95|404.46|401.96|403.15|400.65|642
1741626000000|2025-03-10 17:00:00|403.49|400.99|397.98|395.48|404.81|402.31|397.93|395.43|821
1741626300000|2025-03-10 17:05:00|397.97|395.47|397.28|394.78|399.47|396.97|394.16|391.66|922
1741626600000|2025-03-10 17:10:00|397.27|394.77|396.52|394.02|398.36|395.86|395.1|392.6|895
1741626900000|2025-03-10 17:15:00|396.54|394.04|399.97|397.47|401.5|399|396.29|393.79|928
1741627200000|2025-03-10 17:20:00|399.81|397.31|401.6|399.1|402.75|400.25|398.96|396.46|839
1741627500000|2025-03-10 17:25:00|401.63|399.13|401.3|398.8|402.58|400.08|401.15|398.65|671
1741627800000|2025-03-10 17:30:00|401.31|398.81|399.49|396.99|402.03|399.53|398.88|396.38|713
1741628100000|2025-03-10 17:35:00|399.5|397|397.64|395.14|400.16|397.66|396.47|393.97|797
1741628400000|2025-03-10 17:40:00|397.73|395.23|396.79|394.29|398.53|396.03|395.95|393.45|623
1741628700000|2025-03-10 17:45:00|396.78|394.28|393.67|391.17|397.05|394.55|392.17|389.67|764
1741629000000|2025-03-10 17:50:00|393.68|391.18|393.68|391.18|394.35|391.85|392.06|389.56|772
1741629300000|2025-03-10 17:55:00|393.67|391.17|393.38|390.88|394.52|392.02|392.21|389.71|696
1741629600000|2025-03-10 18:00:00|393.37|390.87|395.29|392.79|396.08|393.58|392.53|390.03|873
1741629900000|2025-03-10 18:05:00|395.28|392.78|394.04|391.54|395.75|393.25|392.62|390.12|852
1741630200000|2025-03-10 18:10:00|394.13|391.63|397.84|395.34|398.86|396.36|393.79|391.29|754
1741630500000|2025-03-10 18:15:00|397.85|395.35|395.32|392.82|398.26|395.76|394.27|391.77|761
1741630800000|2025-03-10 18:20:00|395.3|392.8|394.5|392|395.95|393.45|393.97|391.47|656
1741631100000|2025-03-10 18:25:00|394.49|391.99|394.35|391.85|394.6|392.1|392.74|390.24|641
1741631400000|2025-03-10 18:30:00|394.3|391.8|392.19|389.69|395.6|393.1|392.19|389.69|709
1741631700000|2025-03-10 18:35:00|392.18|389.68|391.8|389.3|392.47|389.97|391.02|388.52|705
1741632000000|2025-03-10 18:40:00|391.82|389.32|393.9|391.4|394.39|391.89|391.75|389.25|629
1741632300000|2025-03-10 18:45:00|393.88|391.38|390.02|387.52|393.88|391.38|389.73|387.23|753
1741632600000|2025-03-10 18:50:00|390.01|387.51|383.99|381.49|390.98|388.48|383.74|381.24|877
1741632900000|2025-03-10 18:55:00|384|381.5|380.92|378.42|385.62|383.12|380.76|378.26|1005
1741633200000|2025-03-10 19:00:00|380.93|378.43|384.25|381.75|385.3|382.8|379.99|377.49|1027
1741633500000|2025-03-10 19:05:00|384.31|381.81|387.78|385.28|388.09|385.59|384.06|381.56|953
1741633800000|2025-03-10 19:10:00|387.64|385.14|389.92|387.42|390.02|387.52|386.68|384.18|860
1741634100000|2025-03-10 19:15:00|389.87|387.37|392.7|390.2|393.12|390.62|389.49|386.99|922
1741634400000|2025-03-10 19:20:00|392.67|390.17|393.44|390.94|394.22|391.72|391.69|389.19|876
1741634700000|2025-03-10 19:25:00|393.41|390.91|392.63|390.13|394.7|392.2|392.38|389.88|801
1741635000000|2025-03-10 19:30:00|392.64|390.14|397.97|395.47|399|396.5|392.55|390.05|919
1741635300000|2025-03-10 19:35:00|398|395.5|397.4|394.9|398.24|395.74|396.06|393.56|928
1741635600000|2025-03-10 19:40:00|397.38|394.88|394.89|392.39|397.39|394.89|394.27|391.77|811
1741635900000|2025-03-10 19:45:00|394.88|392.38|393.93|391.43|395.24|392.74|393.16|390.66|698
1741636200000|2025-03-10 19:50:00|393.91|391.41|394.91|392.41|396.18|393.68|393.91|391.41|757
1741636500000|2025-03-10 19:55:00|395.03|392.53|396.1|393.6|396.39|393.89|393.8|391.3|769
1741636800000|2025-03-10 20:00:00|395.95|393.45|395.82|393.32|396.78|394.28|393.35|390.85|761
1741637100000|2025-03-10 20:05:00|395.79|393.29|393.21|390.71|396.14|393.64|392.96|390.46|677
1741637400000|2025-03-10 20:10:00|393.25|390.75|394.22|391.72|394.3|391.8|392.56|390.06|515
1741637700000|2025-03-10 20:15:00|394.2|391.7|392.97|390.47|394.61|392.11|392.56|390.06|609
1741638000000|2025-03-10 20:20:00|392.96|390.46|393.44|390.94|393.82|391.32|391.88|389.38|542
1741638300000|2025-03-10 20:25:00|393.43|390.93|393.47|390.97|394.85|392.35|393.13|390.63|512
1741638600000|2025-03-10 20:30:00|393.7|391.2|391.98|389.48|394.65|392.15|391.77|389.27|665
1741638900000|2025-03-10 20:35:00|391.99|389.49|391.35|388.85|393.01|390.51|390.75|388.25|612
1741639200000|2025-03-10 20:40:00|391.29|388.79|391.29|388.79|391.72|389.22|390.52|388.02|627
1741639500000|2025-03-10 20:45:00|391.3|388.8|390.71|388.21|391.48|388.98|389.14|386.64|733
1741639800000|2025-03-10 20:50:00|390.74|388.24|393.27|390.77|393.36|390.86|390.7|388.2|693
1741640100000|2025-03-10 20:55:00|393.31|390.81|393.72|391.22|395.06|392.56|392.72|390.22|448
1741640400000|2025-03-10 21:00:00|393.7|391.2|392.49|389.99|393.92|391.42|392.46|389.96|396
1741640700000|2025-03-10 21:05:00|392.48|389.98|394.71|392.21|394.71|392.21|392.16|389.66|340
1741641000000|2025-03-10 21:10:00|394.7|392.2|397.47|394.97|397.92|395.42|394.67|392.17|565
1741641300000|2025-03-10 21:15:00|397.48|394.98|395.21|392.71|397.48|394.98|394.74|392.24|414
1741641600000|2025-03-10 21:20:00|395.2|392.7|395.28|392.78|395.96|393.46|393.87|391.37|373
1741641900000|2025-03-10 21:25:00|395.2|392.7|396.19|393.69|397.49|394.99|394.7|392.2|436
1741642200000|2025-03-10 21:30:00|396.2|393.7|396|393.5|396.23|393.73|394.67|392.17|462
1741642500000|2025-03-10 21:35:00|396.01|393.51|398.46|395.96|398.49|395.99|395.73|393.23|436
1741642800000|2025-03-10 21:40:00|398.11|395.61|397.9|395.4|398.63|396.13|397.86|395.36|233
1741643100000|2025-03-10 21:45:00|397.82|395.32|396.67|394.17|398.09|395.59|396.67|394.17|183
1741643400000|2025-03-10 21:50:00|396.72|394.22|396.93|394.43|397.87|395.37|396.2|393.7|285
1741643700000|2025-03-10 21:55:00|396.94|394.44|397.22|394.72|398.8|396.3|396.7|394.2|258
1741644000000|2025-03-10 22:00:00|397.21|394.71|398.85|396.35|399.6|397.1|396.93|394.43|467
1741644300000|2025-03-10 22:05:00|398.86|396.36|395.25|392.75|398.93|396.43|395.13|392.63|359
1741644600000|2025-03-10 22:10:00|395.26|392.76|396.09|393.59|396.23|393.73|395.14|392.64|337
1741644900000|2025-03-10 22:15:00|395.98|393.48|394.66|392.16|396.46|393.96|394.24|391.74|399
1741645200000|2025-03-10 22:20:00|394.65|392.15|395.45|392.95|395.88|393.38|394.14|391.64|511
1741645500000|2025-03-10 22:25:00|395.46|392.96|394.64|392.14|395.91|393.41|394.47|391.97|468
1741645800000|2025-03-10 22:30:00|394.61|392.11|393.33|390.83|395.83|393.33|392.93|390.43|611
1741646100000|2025-03-10 22:35:00|393.35|390.85|394.57|392.07|394.73|392.23|393.05|390.55|482
1741646400000|2025-03-10 22:40:00|394.56|392.06|393.26|390.76|394.68|392.18|393.26|390.76|398
1741646700000|2025-03-10 22:45:00|393.25|390.75|395.14|392.64|395.35|392.85|392.8|390.3|471
1741647000000|2025-03-10 22:50:00|395.13|392.63|395.8|393.3|395.88|393.38|394.46|391.96|439
1741647300000|2025-03-10 22:55:00|395.79|393.29|394|391.5|396.05|393.55|393.87|391.37|318
1741647600000|2025-03-10 23:00:00|393.99|391.49|395.07|392.57|396.4|393.9|393.9|391.4|549
1741647900000|2025-03-10 23:05:00|395.06|392.56|394.71|392.21|395.61|393.11|393.17|390.67|448
1741648200000|2025-03-10 23:10:00|394.7|392.2|392.59|390.09|395.73|393.23|392.59|390.09|423
1741648500000|2025-03-10 23:15:00|392.6|390.1|391.31|388.81|392.71|390.21|390.62|388.12|599
1741648800000|2025-03-10 23:20:00|391.46|388.96|392|389.5|392.18|389.68|390.68|388.18|521
1741649100000|2025-03-10 23:25:00|391.99|389.49|391.8|389.3|392.25|389.75|390.83|388.33|373
1741649400000|2025-03-10 23:30:00|391.83|389.33|392.9|390.4|393.18|390.68|391.21|388.71|524
1741649700000|2025-03-10 23:35:00|392.92|390.42|393.68|391.18|393.89|391.39|392.1|389.6|478
1741650000000|2025-03-10 23:40:00|393.65|391.15|393.85|391.35|395.19|392.69|393.13|390.63|323
1741650300000|2025-03-10 23:45:00|393.84|391.34|391.43|388.93|393.93|391.43|391.05|388.55|407
1741650600000|2025-03-10 23:50:00|391.42|388.92|390.12|387.62|391.91|389.41|390.12|387.62|439
1741650900000|2025-03-10 23:55:00|390.13|387.63|388.99|386.49|390.54|388.04|388.58|386.08|555
1741651200000|2025-03-11 00:00:00|389.23|386.73|391.32|388.82|391.45|388.95|387.87|385.37|583
1741651500000|2025-03-11 00:05:00|391.33|388.83|392.32|389.82|393.31|390.81|391.15|388.65|489
1741651800000|2025-03-11 00:10:00|392.31|389.81|390.04|387.54|392.31|389.81|389.59|387.09|525
1741652100000|2025-03-11 00:15:00|390.02|387.52|388.47|385.97|390.02|387.52|387.51|385.01|459
1741652400000|2025-03-11 00:20:00|388.48|385.98|384.47|381.97|389.71|387.21|384.12|381.62|722
1741652700000|2025-03-11 00:25:00|384.51|382.01|380.45|377.95|386.54|384.04|380.31|377.81|726
1741653000000|2025-03-11 00:30:00|380.44|377.94|377.53|375.03|382.63|380.13|376.63|374.13|916
1741653300000|2025-03-11 00:35:00|377.52|375.02|376.08|373.58|379.97|377.47|375.63|373.13|843
1741653600000|2025-03-11 00:40:00|376.23|373.73|374.56|372.06|378.71|376.21|373.91|371.41|826
1741653900000|2025-03-11 00:45:00|374.55|372.05|374.2|371.7|377.41|374.91|374.06|371.56|813
1741654200000|2025-03-11 00:50:00|374.19|371.69|374.32|371.82|374.32|371.82|368.26|365.76|873
1741654500000|2025-03-11 00:55:00|374.33|371.83|375.95|373.45|376.15|373.65|371.15|368.65|864
1741654800000|2025-03-11 01:00:00|375.86|373.36|372.38|369.88|375.97|373.47|371.77|369.27|869
1741655100000|2025-03-11 01:05:00|372.34|369.84|371.24|368.74|374.05|371.55|369.02|366.52|825
1741655400000|2025-03-11 01:10:00|371.12|368.62|372.12|369.62|375.79|373.29|370.25|367.75|799
1741655700000|2025-03-11 01:15:00|372.13|369.63|375.69|373.19|376.37|373.87|371.72|369.22|809
1741656000000|2025-03-11 01:20:00|375.42|372.92|376.53|374.03|376.7|374.2|373.54|371.04|728
1741656300000|2025-03-11 01:25:00|376.52|374.02|375.49|372.99|378.19|375.69|374.95|372.45|736
1741656600000|2025-03-11 01:30:00|375.51|373.01|378.65|376.15|380.05|377.55|375.51|373.01|736
1741656900000|2025-03-11 01:35:00|378.68|376.18|382.38|379.88|383.92|381.42|377.92|375.42|762
1741657200000|2025-03-11 01:40:00|382.37|379.87|386.4|383.9|386.41|383.91|382.36|379.86|679
1741657500000|2025-03-11 01:45:00|386.41|383.91|384.46|381.96|386.71|384.21|383.95|381.45|613
1741657800000|2025-03-11 01:50:00|384.45|381.95|389.8|387.3|389.97|387.47|384.02|381.52|615
1741658100000|2025-03-11 01:55:00|389.81|387.31|390.57|388.07|390.57|388.07|387.94|385.44|513
1741658400000|2025-03-11 02:00:00|390.58|388.08|389.28|386.78|392.08|389.58|389.07|386.57|614
1741658700000|2025-03-11 02:05:00|389.27|386.77|390.57|388.07|391|388.5|388.5|386|579
1741659000000|2025-03-11 02:10:00|390.58|388.08|389.91|387.41|390.92|388.42|389.27|386.77|504
1741659300000|2025-03-11 02:15:00|390.05|387.55|391.49|388.99|391.49|388.99|389.4|386.9|498
1741659600000|2025-03-11 02:20:00|391.5|389|391.32|388.82|392.34|389.84|391.1|388.6|483
1741659900000|2025-03-11 02:25:00|391.33|388.83|392.56|390.06|392.56|390.06|391.13|388.63|377
1741660200000|2025-03-11 02:30:00|392.59|390.09|391.42|388.92|393.34|390.84|390.92|388.42|516
1741660500000|2025-03-11 02:35:00|391.2|388.7|391.52|389.02|392.45|389.95|390.16|387.66|486
1741660800000|2025-03-11 02:40:00|391.53|389.03|391.55|389.05|392.04|389.54|390.63|388.13|511
1741661100000|2025-03-11 02:45:00|391.56|389.06|392.77|390.27|392.79|390.29|390.8|388.3|489
1741661400000|2025-03-11 02:50:00|392.99|390.49|393.48|390.98|395.04|392.54|392.39|389.89|532
1741661700000|2025-03-11 02:55:00|393.46|390.96|392.3|389.8|393.77|391.27|391.79|389.29|394
1741662000000|2025-03-11 03:00:00|392.29|389.79|392.43|389.93|393.72|391.22|391.31|388.81|528
1741662300000|2025-03-11 03:05:00|392.42|389.92|392.39|389.89|393.21|390.71|391.63|389.13|595
1741662600000|2025-03-11 03:10:00|392.38|389.88|394.11|391.61|394.96|392.46|391.96|389.46|493
1741662900000|2025-03-11 03:15:00|393.9|391.4|392.81|390.31|394.21|391.71|392.3|389.8|404
1741663200000|2025-03-11 03:20:00|392.83|390.33|392.12|389.62|393.13|390.63|392.1|389.6|351
1741663500000|2025-03-11 03:25:00|392.23|389.73|392.76|390.26|392.87|390.37|392.11|389.61|366
1741663800000|2025-03-11 03:30:00|392.75|390.25|393.43|390.93|394.1|391.6|392.44|389.94|301
1741664100000|2025-03-11 03:35:00|393.54|391.04|391.96|389.46|393.61|391.11|391.96|389.46|260
1741664400000|2025-03-11 03:40:00|392|389.5|391.48|388.98|392.32|389.82|391.18|388.68|320
1741664700000|2025-03-11 03:45:00|391.47|388.97|391.91|389.41|392.31|389.81|390.78|388.28|416
1741665000000|2025-03-11 03:50:00|391.9|389.4|392.34|389.84|392.71|390.21|391.53|389.03|380
1741665300000|2025-03-11 03:55:00|392.31|389.81|390.7|388.2|392.31|389.81|390.34|387.84|383
1741665600000|2025-03-11 04:00:00|390.73|388.23|391.52|389.02|391.74|389.24|390.26|387.76|483
1741665900000|2025-03-11 04:05:00|391.51|389.01|391.03|388.53|392.1|389.6|390.18|387.68|385
1741666200000|2025-03-11 04:10:00|391.04|388.54|391.24|388.74|392.05|389.55|390.9|388.4|287
1741666500000|2025-03-11 04:15:00|391.23|388.73|393.72|391.22|393.77|391.27|391.15|388.65|313
1741666800000|2025-03-11 04:20:00|393.71|391.21|392.43|389.93|395.1|392.6|392.43|389.93|312
1741667100000|2025-03-11 04:25:00|392.42|389.92|394.35|391.85|394.43|391.93|392.32|389.82|299
1741667400000|2025-03-11 04:30:00|394.34|391.84|393.92|391.42|394.74|392.24|393.81|391.31|383
1741667700000|2025-03-11 04:35:00|393.91|391.41|392.92|390.42|393.92|391.42|392.84|390.34|261
1741668000000|2025-03-11 04:40:00|392.93|390.43|393.13|390.63|393.13|390.63|392.19|389.69|250
1741668300000|2025-03-11 04:45:00|393.12|390.62|392.55|390.05|393.13|390.63|391.82|389.32|267
1741668600000|2025-03-11 04:50:00|392.59|390.09|393.41|390.91|393.5|391|391.88|389.38|262
1741668900000|2025-03-11 04:55:00|393.42|390.92|392.75|390.25|393.47|390.97|392.74|390.24|206
1741669200000|2025-03-11 05:00:00|392.55|390.05|394.93|392.43|394.93|392.43|392.55|390.05|376
1741669500000|2025-03-11 05:05:00|394.91|392.41|396.15|393.65|396.31|393.81|394.55|392.05|345
1741669800000|2025-03-11 05:10:00|396.09|393.59|399.41|396.91|400.23|397.73|396.06|393.56|576
1741670100000|2025-03-11 05:15:00|399.31|396.81|399.22|396.72|400.97|398.47|398.62|396.12|560
1741670400000|2025-03-11 05:20:00|399.19|396.69|397.2|394.7|399.5|397|397.2|394.7|445
1741670700000|2025-03-11 05:25:00|397.18|394.68|397.62|395.12|398.02|395.52|397.07|394.57|371
1741671000000|2025-03-11 05:30:00|397.61|395.11|397.81|395.31|398.8|396.3|397.21|394.71|533
1741671300000|2025-03-11 05:35:00|397.8|395.3|397.18|394.68|397.98|395.48|396.93|394.43|336
1741671600000|2025-03-11 05:40:00|397.17|394.67|397.21|394.71|397.37|394.87|396.34|393.84|286
1741671900000|2025-03-11 05:45:00|397.2|394.7|398.25|395.75|398.77|396.27|396.89|394.39|332
1741672200000|2025-03-11 05:50:00|398.24|395.74|398.3|395.8|398.31|395.81|397.31|394.81|394
1741672500000|2025-03-11 05:55:00|398.29|395.79|397.91|395.41|398.94|396.44|397.84|395.34|359
1741672800000|2025-03-11 06:00:00|397.86|395.36|397.2|394.7|398.78|396.28|397.18|394.68|485
1741673100000|2025-03-11 06:05:00|397.18|394.68|398.06|395.56|398.45|395.95|396.84|394.34|372
1741673400000|2025-03-11 06:10:00|398.05|395.55|398.71|396.21|399.4|396.9|397.86|395.36|378
1741673700000|2025-03-11 06:15:00|398.7|396.2|399.32|396.82|399.85|397.35|397.83|395.33|627
1741674000000|2025-03-11 06:20:00|399.31|396.81|399.78|397.28|400.94|398.44|399.29|396.79|550
1741674300000|2025-03-11 06:25:00|399.77|397.27|400.01|397.51|400.72|398.22|399.42|396.92|420
1741674600000|2025-03-11 06:30:00|400|397.5|398.74|396.24|400.13|397.63|398.59|396.09|477
1741674900000|2025-03-11 06:35:00|398.73|396.23|398.11|395.61|399.18|396.68|398|395.5|378
1741675200000|2025-03-11 06:40:00|398.13|395.63|398.6|396.1|398.95|396.45|398.02|395.52|382
1741675500000|2025-03-11 06:45:00|398.61|396.11|397.3|394.8|399.09|396.59|397.24|394.74|370
1741675800000|2025-03-11 06:50:00|397.29|394.79|398.31|395.81|398.35|395.85|397.24|394.74|201
1741676100000|2025-03-11 06:55:00|398.3|395.8|396.27|393.77|398.57|396.07|396.19|393.69|329
1741676400000|2025-03-11 07:00:00|396.28|393.78|397.34|394.84|397.7|395.2|396.19|393.69|396
1741676700000|2025-03-11 07:05:00|397.35|394.85|398.5|396|399.19|396.69|396.97|394.47|428
1741677000000|2025-03-11 07:10:00|398.41|395.91|399.08|396.58|399.23|396.73|398.18|395.68|460
1741677300000|2025-03-11 07:15:00|399.07|396.57|398.97|396.47|399.47|396.97|398.3|395.8|417
1741677600000|2025-03-11 07:20:00|398.98|396.48|400.16|397.66|401.18|398.68|398.98|396.48|497
1741677900000|2025-03-11 07:25:00|400.18|397.68|398.66|396.16|400.37|397.87|398.55|396.05|387
1741678200000|2025-03-11 07:30:00|398.67|396.17|398.63|396.13|398.81|396.31|397.66|395.16|433
1741678500000|2025-03-11 07:35:00|398.62|396.12|398.85|396.35|399.16|396.66|397.75|395.25|361
1741678800000|2025-03-11 07:40:00|398.78|396.28|398.45|395.95|398.79|396.29|397.59|395.09|320
1741679100000|2025-03-11 07:45:00|398.4|395.9|398.13|395.63|399.49|396.99|398.07|395.57|428
1741679400000|2025-03-11 07:50:00|398.11|395.61|398|395.5|398.47|395.97|397.44|394.94|470
1741679700000|2025-03-11 07:55:00|398.02|395.52|397.07|394.57|398.47|395.97|396.97|394.47|369
1741680000000|2025-03-11 08:00:00|397.08|394.58|397.35|394.85|397.63|395.13|396.08|393.58|474
1741680300000|2025-03-11 08:05:00|397.21|394.71|397.48|394.98|398.8|396.3|397.21|394.71|505
1741680600000|2025-03-11 08:10:00|397.47|394.97|399.34|396.84|399.34|396.84|397.25|394.75|516
1741680900000|2025-03-11 08:15:00|399.33|396.83|399.05|396.55|399.52|397.02|397.93|395.43|511
1741681200000|2025-03-11 08:20:00|399.03|396.53|399.33|396.83|400.16|397.66|398.67|396.17|456
1741681500000|2025-03-11 08:25:00|399.35|396.85|399.72|397.22|400.46|397.96|399.09|396.59|471
1741681800000|2025-03-11 08:30:00|399.81|397.31|398.96|396.46|399.81|397.31|397.96|395.46|476
1741682100000|2025-03-11 08:35:00|398.95|396.45|398.56|396.06|399.24|396.74|397.83|395.33|392
1741682400000|2025-03-11 08:40:00|398.57|396.07|399.26|396.76|399.36|396.86|398.4|395.9|397
1741682700000|2025-03-11 08:45:00|399.42|396.92|400.86|398.36|401.25|398.75|399.4|396.9|708
1741683000000|2025-03-11 08:50:00|400.87|398.37|399.72|397.22|402|399.5|399.66|397.16|628
1741683300000|2025-03-11 08:55:00|399.7|397.2|399.59|397.09|400.29|397.79|399.41|396.91|396
1741683600000|2025-03-11 09:00:00|399.55|397.05|401.22|398.72|401.37|398.87|399.14|396.64|558
1741683900000|2025-03-11 09:05:00|401.28|398.78|399.7|397.2|401.29|398.79|399.19|396.69|537
1741684200000|2025-03-11 09:10:00|399.71|397.21|400.08|397.58|401.63|399.13|399.52|397.02|483
1741684500000|2025-03-11 09:15:00|399.95|397.45|399.59|397.09|401.25|398.75|399.35|396.85|459
1741684800000|2025-03-11 09:20:00|399.58|397.08|400.21|397.71|400.62|398.12|399.55|397.05|391
1741685100000|2025-03-11 09:25:00|400.29|397.79|402|399.5|402.3|399.8|400.29|397.79|459
1741685400000|2025-03-11 09:30:00|401.95|399.45|401.14|398.64|401.98|399.48|400.11|397.61|524
1741685700000|2025-03-11 09:35:00|401.13|398.63|401.15|398.65|402.18|399.68|400.56|398.06|656
1741686000000|2025-03-11 09:40:00|401.08|398.58|400.01|397.51|401.08|398.58|399.68|397.18|461
1741686300000|2025-03-11 09:45:00|400|397.5|399.47|396.97|400.21|397.71|399.13|396.63|453
1741686600000|2025-03-11 09:50:00|399.49|396.99|399.59|397.09|399.87|397.37|398.94|396.44|325
1741686900000|2025-03-11 09:55:00|399.75|397.25|399.42|396.92|400.2|397.7|399.2|396.7|363
1741687200000|2025-03-11 10:00:00|399.41|396.91|398.45|395.95|399.45|396.95|398.33|395.83|428
1741687500000|2025-03-11 10:05:00|398.3|395.8|399.62|397.12|399.93|397.43|398.05|395.55|418
1741687800000|2025-03-11 10:10:00|399.61|397.11|399.74|397.24|400.17|397.67|399.26|396.76|250
1741688100000|2025-03-11 10:15:00|399.73|397.23|401.07|398.57|401.17|398.67|399.56|397.06|380
1741688400000|2025-03-11 10:20:00|401.06|398.56|400.4|397.9|401.21|398.71|399.86|397.36|447
1741688700000|2025-03-11 10:25:00|400.41|397.91|400.88|398.38|401.38|398.88|400.41|397.91|304
1741689000000|2025-03-11 10:30:00|400.89|398.39|401.82|399.32|402.13|399.63|400.58|398.08|463
1741689300000|2025-03-11 10:35:00|401.89|399.39|402.19|399.69|402.31|399.81|401.46|398.96|386
1741689600000|2025-03-11 10:40:00|402.2|399.7|402.2|399.7|402.38|399.88|401.6|399.1|303
1741689900000|2025-03-11 10:45:00|402.17|399.67|401.79|399.29|402.82|400.32|401.44|398.94|506
1741690200000|2025-03-11 10:50:00|401.67|399.17|400.75|398.25|401.75|399.25|400.62|398.12|338
1741690500000|2025-03-11 10:55:00|400.79|398.29|401.38|398.88|401.39|398.89|400.53|398.03|390
1741690800000|2025-03-11 11:00:00|401.3|398.8|400.7|398.2|401.76|399.26|400.32|397.82|506
1741691100000|2025-03-11 11:05:00|400.69|398.19|398.97|396.47|400.69|398.19|398.68|396.18|479
1741691400000|2025-03-11 11:10:00|398.98|396.48|399.52|397.02|399.89|397.39|398.89|396.39|422
1741691700000|2025-03-11 11:15:00|399.64|397.14|401.78|399.28|402.19|399.69|399.59|397.09|464
1741692000000|2025-03-11 11:20:00|401.81|399.31|402.22|399.72|402.42|399.92|401.27|398.77|346
1741692300000|2025-03-11 11:25:00|402.32|399.82|402.42|399.92|402.6|400.1|401.75|399.25|387
1741692600000|2025-03-11 11:30:00|402.46|399.96|402.61|400.11|403.7|401.2|402|399.5|431
1741692900000|2025-03-11 11:35:00|402.59|400.09|402.43|399.93|402.73|400.23|401.96|399.46|362
1741693200000|2025-03-11 11:40:00|402.42|399.92|404.6|402.1|404.6|402.1|402.15|399.65|403
1741693500000|2025-03-11 11:45:00|404.61|402.11|403.07|400.57|404.66|402.16|402.73|400.23|388
1741693800000|2025-03-11 11:50:00|403.06|400.56|402.73|400.23|403.2|400.7|402.34|399.84|340
1741694100000|2025-03-11 11:55:00|402.65|400.15|401.95|399.45|402.68|400.18|401.66|399.16|374
1741694400000|2025-03-11 12:00:00|401.98|399.48|401.29|398.79|402.77|400.27|400.94|398.44|442
1741694700000|2025-03-11 12:05:00|401.28|398.78|400.83|398.33|401.84|399.34|400.64|398.14|402
1741695000000|2025-03-11 12:10:00|400.82|398.32|399.37|396.87|401.11|398.61|399.12|396.62|555
1741695300000|2025-03-11 12:15:00|399.35|396.85|400.54|398.04|401.6|399.1|399.17|396.67|491
1741695600000|2025-03-11 12:20:00|400.53|398.03|400.64|398.14|401.24|398.74|400.38|397.88|319
1741695900000|2025-03-11 12:25:00|400.63|398.13|401.31|398.81|402.37|399.87|400.38|397.88|460
1741696200000|2025-03-11 12:30:00|401.29|398.79|400.63|398.13|401.81|399.31|400.41|397.91|492
1741696500000|2025-03-11 12:35:00|400.64|398.14|399.32|396.82|400.74|398.24|399|396.5|470
1741696800000|2025-03-11 12:40:00|399.3|396.8|399.27|396.77|399.84|397.34|398.75|396.25|425
1741697100000|2025-03-11 12:45:00|399.28|396.78|396.98|394.48|399.48|396.98|396.98|394.48|532
1741697400000|2025-03-11 12:50:00|396.97|394.47|395.96|393.46|397.6|395.1|395.96|393.46|526
1741697700000|2025-03-11 12:55:00|395.95|393.45|396.19|393.69|396.89|394.39|395.57|393.07|310
1741698000000|2025-03-11 13:00:00|396.2|393.7|396.37|393.87|397.28|394.78|395.66|393.16|606
1741698300000|2025-03-11 13:05:00|396.3|393.8|391.59|389.09|397.09|394.59|391.56|389.06|677
1741698600000|2025-03-11 13:10:00|391.6|389.1|392.27|389.77|392.8|390.3|391.49|388.99|602
1741698900000|2025-03-11 13:15:00|392.26|389.76|394.04|391.54|394.54|392.04|391.9|389.4|600
1741699200000|2025-03-11 13:20:00|394.38|391.88|394.47|391.97|394.93|392.43|393.28|390.78|631
1741699500000|2025-03-11 13:25:00|394.45|391.95|399.41|396.91|404.83|402.33|393.08|390.58|754
1741699800000|2025-03-11 13:30:00|399.61|397.11|397.41|394.91|401.97|399.47|396.28|393.78|902
1741700100000|2025-03-11 13:35:00|397.39|394.89|400.4|397.9|401.11|398.61|395.97|393.47|885
1741700400000|2025-03-11 13:40:00|400.51|398.01|399.31|396.81|401.15|398.65|398.41|395.91|644
1741700700000|2025-03-11 13:45:00|399.3|396.8|400.79|398.29|400.93|398.43|397.06|394.56|576
1741701000000|2025-03-11 13:50:00|400.78|398.28|397.12|394.62|401.2|398.7|396.97|394.47|539
1741701300000|2025-03-11 13:55:00|397.1|394.6|396.79|394.29|397.5|395|395.99|393.49|432
1741701600000|2025-03-11 14:00:00|396.78|394.28|392.93|390.43|399.08|396.58|392.58|390.08|615
1741701900000|2025-03-11 14:05:00|392.94|390.44|397.34|394.84|398.13|395.63|392.93|390.43|562
1741702200000|2025-03-11 14:10:00|397.33|394.83|394.61|392.11|398.27|395.77|394.49|391.99|671
1741702500000|2025-03-11 14:15:00|394.6|392.1|395.48|392.98|395.95|393.45|393.1|390.6|753
1741702800000|2025-03-11 14:20:00|395.47|392.97|393.25|390.75|396|393.5|392.72|390.22|679
1741703100000|2025-03-11 14:25:00|393.26|390.76|390.49|387.99|393.93|391.43|390.32|387.82|814
1741703400000|2025-03-11 14:30:00|390.51|388.01|389.23|386.73|392.19|389.69|389.23|386.73|707
1741703700000|2025-03-11 14:35:00|389.22|386.72|385.93|383.43|389.96|387.46|385.61|383.11|815
1741704000000|2025-03-11 14:40:00|385.94|383.44|386.1|383.6|386.76|384.26|383.99|381.49|741
1741704300000|2025-03-11 14:45:00|386.07|383.57|385.74|383.24|387.94|385.44|384.93|382.43|786
1741704600000|2025-03-11 14:50:00|385.75|383.25|390.49|387.99|391.9|389.4|385.75|383.25|802
1741704900000|2025-03-11 14:55:00|390.5|388|387.96|385.46|390.52|388.02|387.6|385.1|630
1741705200000|2025-03-11 15:00:00|387.95|385.45|388.97|386.47|389.91|387.41|387.5|385|695
1741705500000|2025-03-11 15:05:00|388.96|386.46|393.44|390.94|393.94|391.44|388.85|386.35|768
1741705800000|2025-03-11 15:10:00|393.45|390.95|395.86|393.36|396.4|393.9|392.57|390.07|753
1741706100000|2025-03-11 15:15:00|395.78|393.28|395.92|393.42|397.68|395.18|394.51|392.01|720
1741706400000|2025-03-11 15:20:00|395.93|393.43|393.76|391.26|396.62|394.12|393.63|391.13|723
1741706700000|2025-03-11 15:25:00|393.77|391.27|393.73|391.23|395.45|392.95|393.66|391.16|586
1741707000000|2025-03-11 15:30:00|393.74|391.24|395.83|393.33|396.74|394.24|393.18|390.68|721
1741707300000|2025-03-11 15:35:00|395.75|393.25|397.27|394.77|397.63|395.13|395.72|393.22|626
1741707600000|2025-03-11 15:40:00|397.26|394.76|398.27|395.77|398.83|396.33|397.16|394.66|641
1741707900000|2025-03-11 15:45:00|398.28|395.78|398.8|396.3|398.98|396.48|397.07|394.57|716
1741708200000|2025-03-11 15:50:00|398.81|396.31|400.28|397.78|400.54|398.04|398.18|395.68|399
1741708500000|2025-03-11 15:55:00|400.27|397.77|399.65|397.15|401.29|398.79|399.47|396.97|593
1741708800000|2025-03-11 16:00:00|399.66|397.16|401.49|398.99|401.94|399.44|398.86|396.36|624
1741709100000|2025-03-11 16:05:00|401.48|398.98|399.36|396.86|401.48|398.98|399.11|396.61|495
1741709400000|2025-03-11 16:10:00|399.33|396.83|397.14|394.64|399.34|396.84|396.92|394.42|462
1741709700000|2025-03-11 16:15:00|397.16|394.66|399.64|397.14|399.84|397.34|397.07|394.57|413
1741710000000|2025-03-11 16:20:00|399.69|397.19|401.62|399.12|401.97|399.47|399.47|396.97|471
1741710300000|2025-03-11 16:25:00|401.63|399.13|403.25|400.75|403.49|400.99|401.63|399.13|540
1741710600000|2025-03-11 16:30:00|403.26|400.76|405.23|402.73|405.83|403.33|403.26|400.76|653
1741710900000|2025-03-11 16:35:00|405.21|402.71|405.41|402.91|405.76|403.26|404.17|401.67|535
1741711200000|2025-03-11 16:40:00|405.66|403.16|404.61|402.11|405.86|403.36|403.33|400.83|537
1741711500000|2025-03-11 16:45:00|404.6|402.1|404.19|401.69|404.83|402.33|403.65|401.15|441
1741711800000|2025-03-11 16:50:00|404.21|401.71|403.8|401.3|405.78|403.28|403.8|401.3|520
1741712100000|2025-03-11 16:55:00|403.79|401.29|402.36|399.86|404.36|401.86|401.89|399.39|384
1741712400000|2025-03-11 17:00:00|402.37|399.87|401.26|398.76|402.38|399.88|400.71|398.21|482
1741712700000|2025-03-11 17:05:00|401.25|398.75|401.94|399.44|402.36|399.86|401.17|398.67|447
1741713000000|2025-03-11 17:10:00|401.93|399.43|401.62|399.12|402.36|399.86|400.88|398.38|448
1741713300000|2025-03-11 17:15:00|401.47|398.97|402.63|400.13|403.05|400.55|400.96|398.46|436
1741713600000|2025-03-11 17:20:00|402.61|400.11|400.27|397.77|402.68|400.18|399.61|397.11|491
1741713900000|2025-03-11 17:25:00|400.37|397.87|397.64|395.14|400.62|398.12|397.08|394.58|474
1741714200000|2025-03-11 17:30:00|397.42|394.92|396.56|394.06|399.19|396.69|396.52|394.02|569
1741714500000|2025-03-11 17:35:00|396.55|394.05|397.46|394.96|397.67|395.17|395.6|393.1|606
1741714800000|2025-03-11 17:40:00|397.51|395.01|399.11|396.61|399.22|396.72|397.44|394.94|476
1741715100000|2025-03-11 17:45:00|399.1|396.6|399.32|396.82|400.78|398.28|398.91|396.41|466
1741715400000|2025-03-11 17:50:00|399.31|396.81|398.95|396.45|400.1|397.6|398.78|396.28|446
1741715700000|2025-03-11 17:55:00|398.96|396.46|398.76|396.26|399.25|396.75|397.67|395.17|470
1741716000000|2025-03-11 18:00:00|398.71|396.21|402.26|399.76|402.8|400.3|398.7|396.2|649
1741716300000|2025-03-11 18:05:00|402.25|399.75|404.9|402.4|404.93|402.43|401.54|399.04|620
1741716600000|2025-03-11 18:10:00|404.92|402.42|407.77|405.27|407.86|405.36|404.81|402.31|625
1741716900000|2025-03-11 18:15:00|407.76|405.26|408.07|405.57|408.21|405.71|406.28|403.78|641
1741717200000|2025-03-11 18:20:00|408.06|405.56|411.27|408.77|413.4|410.9|408.02|405.52|698
1741717500000|2025-03-11 18:25:00|410.76|408.26|411.07|408.57|412.21|409.71|410.2|407.7|739
1741717800000|2025-03-11 18:30:00|411.06|408.56|409.49|406.99|411.1|408.6|409.02|406.52|696
1741718100000|2025-03-11 18:35:00|409.5|407|410.99|408.49|411|408.5|408.89|406.39|607
1741718400000|2025-03-11 18:40:00|411|408.5|412.18|409.68|412.79|410.29|410.71|408.21|702
1741718700000|2025-03-11 18:45:00|412.17|409.67|412.94|410.44|413.28|410.78|411.57|409.07|699
1741719000000|2025-03-11 18:50:00|412.95|410.45|413.55|411.05|414.72|412.22|411.88|409.38|753
1741719300000|2025-03-11 18:55:00|413.56|411.06|411.95|409.45|413.8|411.3|411.52|409.02|455
1741719600000|2025-03-11 19:00:00|411.94|409.44|411.31|408.81|412.81|410.31|410.23|407.73|619
1741719900000|2025-03-11 19:05:00|411.32|408.82|410.79|408.29|413.32|410.82|410.79|408.29|593
1741720200000|2025-03-11 19:10:00|410.78|408.28|411.04|408.54|411.68|409.18|410.37|407.87|427
1741720500000|2025-03-11 19:15:00|411.06|408.56|410.34|407.84|411.2|408.7|409.3|406.8|704
1741720800000|2025-03-11 19:20:00|410.33|407.83|410.2|407.7|411.57|409.07|409.71|407.21|606
1741721100000|2025-03-11 19:25:00|410.19|407.69|411.69|409.19|412.02|409.52|409.71|407.21|550
1741721400000|2025-03-11 19:30:00|411.73|409.23|412.43|409.93|413.58|411.08|411.42|408.92|621
1741721700000|2025-03-11 19:35:00|412.4|409.9|413.36|410.86|413.42|410.92|411.7|409.2|631
1741722000000|2025-03-11 19:40:00|413.37|410.87|412.94|410.44|413.48|410.98|411.95|409.45|508
1741722300000|2025-03-11 19:45:00|412.95|410.45|413.3|410.8|413.82|411.32|411.75|409.25|461
1741722600000|2025-03-11 19:50:00|413.32|410.82|413.25|410.75|414.09|411.59|412.1|409.6|551
1741722900000|2025-03-11 19:55:00|413.24|410.74|412.92|410.42|413.79|411.29|412.15|409.65|502
1741723200000|2025-03-11 20:00:00|412.9|410.4|412.77|410.27|413.39|410.89|411.53|409.03|601
1741723500000|2025-03-11 20:05:00|412.75|410.25|412.42|409.92|414.02|411.52|412.36|409.86|531
1741723800000|2025-03-11 20:10:00|412.53|410.03|411.82|409.32|413.31|410.81|411.8|409.3|306
1741724100000|2025-03-11 20:15:00|411.83|409.33|412.1|409.6|412.52|410.02|411.13|408.63|499
1741724400000|2025-03-11 20:20:00|412.09|409.59|411.3|408.8|412.25|409.75|411.12|408.62|221
1741724700000|2025-03-11 20:25:00|411.14|408.64|410.93|408.43|412.08|409.58|410.87|408.37|405
1741725000000|2025-03-11 20:30:00|410.87|408.37|411.64|409.14|411.73|409.23|410.87|408.37|397
1741725300000|2025-03-11 20:35:00|411.62|409.12|410.61|408.11|412.69|410.19|410.55|408.05|361
1741725600000|2025-03-11 20:40:00|410.5|408|411.37|408.87|411.52|409.02|410.07|407.57|387
1741725900000|2025-03-11 20:45:00|411.39|408.89|411.69|409.19|412.07|409.57|410.96|408.46|487
1741726200000|2025-03-11 20:50:00|411.57|409.07|410.21|407.71|412.2|409.7|410.06|407.56|337
1741726500000|2025-03-11 20:55:00|410.2|407.7|410.05|407.55|411.23|408.73|410.02|407.52|371
1741726800000|2025-03-11 21:00:00|410.06|407.56|411.42|408.92|411.65|409.15|410.06|407.56|437
1741727100000|2025-03-11 21:05:00|411.41|408.91|411.57|409.07|412.48|409.98|411.1|408.6|320
1741727400000|2025-03-11 21:10:00|411.56|409.06|412.45|409.95|412.74|410.24|411.26|408.76|339
1741727700000|2025-03-11 21:15:00|412.63|410.13|411.97|409.47|412.63|410.13|410.86|408.36|290
1741728000000|2025-03-11 21:20:00|412.13|409.63|412.04|409.54|412.86|410.36|411.86|409.36|214
1741728300000|2025-03-11 21:25:00|411.8|409.3|412.24|409.74|412.28|409.78|411.45|408.95|188
1741728600000|2025-03-11 21:30:00|412.23|409.73|411.71|409.21|412.66|410.16|411.58|409.08|274
1741728900000|2025-03-11 21:35:00|411.67|409.17|410.08|407.58|411.67|409.17|409.73|407.23|275
1741729200000|2025-03-11 21:40:00|410.1|407.6|410.99|408.49|411.55|409.05|410.1|407.6|239
1741729500000|2025-03-11 21:45:00|411.04|408.54|410.88|408.38|411.29|408.79|410.88|408.38|99
1741729800000|2025-03-11 21:50:00|410.87|408.37|411.35|408.85|411.51|409.01|410.85|408.35|130
1741730100000|2025-03-11 21:55:00|411.34|408.84|410.61|408.11|412|409.5|409.74|407.24|299
1741730400000|2025-03-11 22:00:00|410.6|408.1|410.91|408.41|412.23|409.73|410.51|408.01|477
1741730700000|2025-03-11 22:05:00|410.88|408.38|411.16|408.66|411.9|409.4|410.62|408.12|295
1741731000000|2025-03-11 22:10:00|411.24|408.74|412.34|409.84|412.44|409.94|411.24|408.74|419
1741731300000|2025-03-11 22:15:00|412.17|409.67|411.6|409.1|412.72|410.22|411.48|408.98|369
1741731600000|2025-03-11 22:20:00|411.59|409.09|411.33|408.83|411.7|409.2|410.91|408.41|274
1741731900000|2025-03-11 22:25:00|411.18|408.68|411.7|409.2|411.73|409.23|410.38|407.88|386
1741732200000|2025-03-11 22:30:00|411.69|409.19|410.94|408.44|411.91|409.41|410.86|408.36|343
1741732500000|2025-03-11 22:35:00|410.95|408.45|410.22|407.72|411.08|408.58|409.99|407.49|303
1741732800000|2025-03-11 22:40:00|410.24|407.74|411.15|408.65|411.39|408.89|410.05|407.55|366
1741733100000|2025-03-11 22:45:00|411.14|408.64|411.46|408.96|411.6|409.1|411|408.5|377
1741733400000|2025-03-11 22:50:00|411.47|408.97|412.67|410.17|412.78|410.28|411.47|408.97|372
1741733700000|2025-03-11 22:55:00|412.69|410.19|411.98|409.48|412.9|410.4|411.8|409.3|326
1741734000000|2025-03-11 23:00:00|411.97|409.47|409.62|407.12|412.21|409.71|409.29|406.79|346
1741734300000|2025-03-11 23:05:00|409.63|407.13|409.62|407.12|409.76|407.26|408.58|406.08|375
1741734600000|2025-03-11 23:10:00|409.63|407.13|409.45|406.95|409.94|407.44|408.98|406.48|285
1741734900000|2025-03-11 23:15:00|409.43|406.93|408.18|405.68|409.5|407|407.91|405.41|442
1741735200000|2025-03-11 23:20:00|408.04|405.54|408.31|405.81|408.9|406.4|407.66|405.16|467
1741735500000|2025-03-11 23:25:00|408.32|405.82|408.23|405.73|408.37|405.87|406.93|404.43|421
1741735800000|2025-03-11 23:30:00|408.32|405.82|407.05|404.55|408.43|405.93|406.46|403.96|526
1741736100000|2025-03-11 23:35:00|407.04|404.54|407.68|405.18|407.79|405.29|406.12|403.62|432
1741736400000|2025-03-11 23:40:00|407.77|405.27|406.62|404.12|407.77|405.27|406.31|403.81|422
1741736700000|2025-03-11 23:45:00|406.43|403.93|405.64|403.14|406.65|404.15|405.45|402.95|360
1741737000000|2025-03-11 23:50:00|405.65|403.15|406.63|404.13|406.81|404.31|405.47|402.97|372
1741737300000|2025-03-11 23:55:00|406.62|404.12|406.91|404.41|407.44|404.94|405.66|403.16|289
1741737600000|2025-03-12 00:00:00|406.93|404.43|406.32|403.82|408|405.5|405.64|403.14|445
1741737900000|2025-03-12 00:05:00|406.33|403.83|405.65|403.15|407.45|404.95|405.64|403.14|398
1741738200000|2025-03-12 00:10:00|405.64|403.14|406.19|403.69|406.26|403.76|405.53|403.03|459
1741738500000|2025-03-12 00:15:00|406.18|403.68|405.15|402.65|407.13|404.63|404.91|402.41|430
1741738800000|2025-03-12 00:20:00|404.97|402.47|405.27|402.77|405.39|402.89|404.19|401.69|484
1741739100000|2025-03-12 00:25:00|405.28|402.78|405.03|402.53|406.34|403.84|404.95|402.45|257
1741739400000|2025-03-12 00:30:00|405.01|402.51|406.27|403.77|406.63|404.13|404.41|401.91|531
1741739700000|2025-03-12 00:35:00|406.3|403.8|404.79|402.29|406.56|404.06|404.66|402.16|343
1741740000000|2025-03-12 00:40:00|404.78|402.28|402.86|400.36|404.86|402.36|402.56|400.06|358
1741740300000|2025-03-12 00:45:00|402.74|400.24|402.6|400.1|403.29|400.79|401.85|399.35|479
1741740600000|2025-03-12 00:50:00|402.61|400.11|403.41|400.91|403.59|401.09|401.83|399.33|354
1741740900000|2025-03-12 00:55:00|403.39|400.89|404.02|401.52|404.19|401.69|402.33|399.83|282
1741741200000|2025-03-12 01:00:00|404.08|401.58|405.26|402.76|405.56|403.06|403.71|401.21|446
1741741500000|2025-03-12 01:05:00|405.1|402.6|405.27|402.77|405.95|403.45|405.1|402.6|302
1741741800000|2025-03-12 01:10:00|405.36|402.86|406.13|403.63|407.13|404.63|405.18|402.68|355
1741742100000|2025-03-12 01:15:00|406.12|403.62|406.81|404.31|407.28|404.78|405.49|402.99|308
1741742400000|2025-03-12 01:20:00|406.8|404.3|408.23|405.73|408.39|405.89|406.73|404.23|340
1741742700000|2025-03-12 01:25:00|408.24|405.74|407.85|405.35|408.42|405.92|407.17|404.67|306
1741743000000|2025-03-12 01:30:00|407.86|405.36|407.63|405.13|409.35|406.85|407.07|404.57|393
1741743300000|2025-03-12 01:35:00|407.62|405.12|407.75|405.25|408.24|405.74|407.09|404.59|438
1741743600000|2025-03-12 01:40:00|407.74|405.24|408.39|405.89|409.71|407.21|407.4|404.9|427
1741743900000|2025-03-12 01:45:00|408.3|405.8|409.41|406.91|409.88|407.38|408.12|405.62|320
1741744200000|2025-03-12 01:50:00|409.4|406.9|411.86|409.36|411.99|409.49|409.16|406.66|381
1741744500000|2025-03-12 01:55:00|411.81|409.31|409.08|406.58|411.98|409.48|409.08|406.58|231
1741744800000|2025-03-12 02:00:00|409.28|406.78|407.26|404.76|409.28|406.78|407.26|404.76|172
1741745100000|2025-03-12 02:05:00|407.24|404.74|406.96|404.46|407.43|404.93|405.79|403.29|423
1741745400000|2025-03-12 02:10:00|406.98|404.48|409|406.5|409.65|407.15|406.98|404.48|448
1741745700000|2025-03-12 02:15:00|408.99|406.49|407.51|405.01|409.79|407.29|407.42|404.92|454
1741746000000|2025-03-12 02:20:00|407.61|405.11|406.48|403.98|407.61|405.11|406.07|403.57|373
1741746300000|2025-03-12 02:25:00|406.5|404|406.06|403.56|406.95|404.45|405.84|403.34|356
1741746600000|2025-03-12 02:30:00|406.07|403.57|405.13|402.63|406.55|404.05|404.86|402.36|407
1741746900000|2025-03-12 02:35:00|405.12|402.62|404.15|401.65|405.12|402.62|403.59|401.09|504
1741747200000|2025-03-12 02:40:00|404.14|401.64|403.64|401.14|404.14|401.64|402.85|400.35|429
1741747500000|2025-03-12 02:45:00|403.62|401.12|403.01|400.51|403.72|401.22|401.71|399.21|477
1741747800000|2025-03-12 02:50:00|402.99|400.49|403.07|400.57|403.67|401.17|402.65|400.15|380
1741748100000|2025-03-12 02:55:00|403.06|400.56|402.64|400.14|403.21|400.71|402.1|399.6|256
1741748400000|2025-03-12 03:00:00|402.84|400.34|402.47|399.97|402.97|400.47|401.56|399.06|423
1741748700000|2025-03-12 03:05:00|402.46|399.96|403.11|400.61|403.96|401.46|402.23|399.73|320
1741749000000|2025-03-12 03:10:00|403.1|400.6|402.61|400.11|403.31|400.81|402.19|399.69|357
1741749300000|2025-03-12 03:15:00|402.62|400.12|402.42|399.92|402.95|400.45|401.63|399.13|403
1741749600000|2025-03-12 03:20:00|402.52|400.02|401.34|398.84|403.03|400.53|401.23|398.73|346
1741749900000|2025-03-12 03:25:00|401.33|398.83|401.93|399.43|402.18|399.68|400.95|398.45|343
1741750200000|2025-03-12 03:30:00|401.94|399.44|400.54|398.04|402.3|399.8|400.34|397.84|453
1741750500000|2025-03-12 03:35:00|400.55|398.05|400.43|397.93|401.5|399|399.95|397.45|410
1741750800000|2025-03-12 03:40:00|400.42|397.92|399.84|397.34|401.21|398.71|399.58|397.08|438
1741751100000|2025-03-12 03:45:00|400.05|397.55|399.49|396.99|400.05|397.55|398.49|395.99|422
1741751400000|2025-03-12 03:50:00|399.47|396.97|398.7|396.2|399.6|397.1|398.56|396.06|354
1741751700000|2025-03-12 03:55:00|398.68|396.18|397.55|395.05|399.1|396.6|397.2|394.7|387
1741752000000|2025-03-12 04:00:00|397.56|395.06|396.56|394.06|397.82|395.32|396.47|393.97|624
1741752300000|2025-03-12 04:05:00|396.55|394.05|397.28|394.78|397.76|395.26|395.91|393.41|473
1741752600000|2025-03-12 04:10:00|397.13|394.63|398.06|395.56|398.86|396.36|397.02|394.52|360
1741752900000|2025-03-12 04:15:00|397.93|395.43|397.3|394.8|398.09|395.59|397.06|394.56|361
1741753200000|2025-03-12 04:20:00|397.38|394.88|396.39|393.89|397.65|395.15|396.2|393.7|349
1741753500000|2025-03-12 04:25:00|396.4|393.9|395.89|393.39|396.65|394.15|395.47|392.97|357
1741753800000|2025-03-12 04:30:00|395.88|393.38|395.84|393.34|396.47|393.97|395.2|392.7|438
1741754100000|2025-03-12 04:35:00|395.83|393.33|393.93|391.43|395.83|393.33|393.74|391.24|367
1741754400000|2025-03-12 04:40:00|393.94|391.44|393.87|391.37|394.29|391.79|393.7|391.2|449
1741754700000|2025-03-12 04:45:00|393.86|391.36|394.09|391.59|395.4|392.9|393.86|391.36|369
1741755000000|2025-03-12 04:50:00|394.08|391.58|395.03|392.53|395.08|392.58|393.67|391.17|409
1741755300000|2025-03-12 04:55:00|395.01|392.51|395.94|393.44|395.96|393.46|394.99|392.49|382
1741755600000|2025-03-12 05:00:00|395.95|393.45|396.81|394.31|397.05|394.55|395.78|393.28|297
1741755900000|2025-03-12 05:05:00|396.8|394.3|396.21|393.71|396.8|394.3|395.39|392.89|361
1741756200000|2025-03-12 05:10:00|396.27|393.77|398.03|395.53|398.06|395.56|396|393.5|362
1741756500000|2025-03-12 05:15:00|398.04|395.54|397.4|394.9|398.81|396.31|396.76|394.26|459
1741756800000|2025-03-12 05:20:00|397.41|394.91|396.29|393.79|397.85|395.35|396.29|393.79|356
1741757100000|2025-03-12 05:25:00|396.37|393.87|396.82|394.32|397.38|394.88|396.11|393.61|357
1741757400000|2025-03-12 05:30:00|396.81|394.31|399.3|396.8|399.33|396.83|396.76|394.26|436
1741757700000|2025-03-12 05:35:00|399.42|396.92|399.27|396.77|399.51|397.01|398.82|396.32|359
1741758000000|2025-03-12 05:40:00|399.26|396.76|398.8|396.3|399.58|397.08|398.07|395.57|358
1741758300000|2025-03-12 05:45:00|398.7|396.2|399.58|397.08|399.61|397.11|398.27|395.77|371
1741758600000|2025-03-12 05:50:00|399.57|397.07|399.65|397.15|400.29|397.79|399.5|397|413
1741758900000|2025-03-12 05:55:00|399.8|397.3|399.6|397.1|400.46|397.96|399.6|397.1|337
1741759200000|2025-03-12 06:00:00|399.59|397.09|398.73|396.23|399.89|397.39|398.68|396.18|225
1741759500000|2025-03-12 06:05:00|398.72|396.22|398.48|395.98|398.8|396.3|397.82|395.32|269
1741759800000|2025-03-12 06:10:00|398.47|395.97|397.64|395.14|398.47|395.97|397.26|394.76|286
1741760100000|2025-03-12 06:15:00|397.63|395.13|397.49|394.99|397.8|395.3|397.02|394.52|325
1741760400000|2025-03-12 06:20:00|397.48|394.98|398.38|395.88|398.68|396.18|397.47|394.97|251
1741760700000|2025-03-12 06:25:00|398.37|395.87|399.56|397.06|399.99|397.49|398.36|395.86|238
1741761000000|2025-03-12 06:30:00|399.74|397.24|399.08|396.58|400.71|398.21|399.06|396.56|314
1741761300000|2025-03-12 06:35:00|399.07|396.57|399.33|396.83|400.09|397.59|399|396.5|256
1741761600000|2025-03-12 06:40:00|399.32|396.82|398.77|396.27|400.3|397.8|398.7|396.2|297
1741761900000|2025-03-12 06:45:00|398.88|396.38|397.33|394.83|398.88|396.38|396.77|394.27|286
1741762200000|2025-03-12 06:50:00|397.32|394.82|398.6|396.1|399.06|396.56|396.73|394.23|390
1741762500000|2025-03-12 06:55:00|398.59|396.09|400.23|397.73|400.3|397.8|398.56|396.06|329
1741762800000|2025-03-12 07:00:00|400.25|397.75|402.26|399.76|403.2|400.7|399.82|397.32|545
1741763100000|2025-03-12 07:05:00|402.21|399.71|398.97|396.47|403.84|401.34|398.9|396.4|575
1741763400000|2025-03-12 07:10:00|399.02|396.52|397.39|394.89|399.21|396.71|397.16|394.66|501
1741763700000|2025-03-12 07:15:00|397.38|394.88|397.6|395.1|397.66|395.16|396.76|394.26|499
1741764000000|2025-03-12 07:20:00|397.64|395.14|396|393.5|398.45|395.95|395.77|393.27|506
1741764300000|2025-03-12 07:25:00|396.14|393.64|397.1|394.6|397.94|395.44|395.23|392.73|532
1741764600000|2025-03-12 07:30:00|396.81|394.31|398.3|395.8|399.44|396.94|396.57|394.07|584
1741764900000|2025-03-12 07:35:00|397.99|395.49|397.93|395.43|398.6|396.1|397.55|395.05|468
1741765200000|2025-03-12 07:40:00|397.91|395.41|399.01|396.51|399.33|396.83|397.78|395.28|409
1741765500000|2025-03-12 07:45:00|399.1|396.6|400.89|398.39|401.08|398.58|398.12|395.62|518
1741765800000|2025-03-12 07:50:00|400.88|398.38|402.33|399.83|402.33|399.83|399.68|397.18|507
1741766100000|2025-03-12 07:55:00|402.32|399.82|401.09|398.59|402.34|399.84|400.56|398.06|517
1741766400000|2025-03-12 08:00:00|401.1|398.6|402.5|400|402.89|400.39|400.61|398.11|674
1741766700000|2025-03-12 08:05:00|402.49|399.99|403|400.5|403.41|400.91|401.78|399.28|561
1741767000000|2025-03-12 08:10:00|403.02|400.52|404.53|402.03|405.55|403.05|402.83|400.33|567
1741767300000|2025-03-12 08:15:00|404.54|402.04|401.49|398.99|405.1|402.6|399.84|397.34|834
1741767600000|2025-03-12 08:20:00|401.51|399.01|401.91|399.41|402.51|400.01|399.47|396.97|761
1741767900000|2025-03-12 08:25:00|401.9|399.4|403.42|400.92|404.14|401.64|401.78|399.28|751
1741768200000|2025-03-12 08:30:00|403.4|400.9|402.61|400.11|403.73|401.23|402.05|399.55|591
1741768500000|2025-03-12 08:35:00|402.74|400.24|404.65|402.15|405.45|402.95|402.71|400.21|625
1741768800000|2025-03-12 08:40:00|404.7|402.2|406.01|403.51|406.01|403.51|404.65|402.15|501
1741769100000|2025-03-12 08:45:00|406.09|403.59|407.73|405.23|408.24|405.74|405.74|403.24|708
1741769400000|2025-03-12 08:50:00|407.74|405.24|406.58|404.08|408.49|405.99|406.53|404.03|626
1741769700000|2025-03-12 08:55:00|406.63|404.13|405.6|403.1|406.86|404.36|405.34|402.84|419
1741770000000|2025-03-12 09:00:00|405.71|403.21|408.57|406.07|408.68|406.18|405.46|402.96|777
1741770300000|2025-03-12 09:05:00|408.56|406.06|404.27|401.77|409.08|406.58|403.63|401.13|844
1741770600000|2025-03-12 09:10:00|404.3|401.8|404.77|402.27|404.84|402.34|402.89|400.39|774
1741770900000|2025-03-12 09:15:00|404.71|402.21|402.24|399.74|405.25|402.75|402.03|399.53|593
1741771200000|2025-03-12 09:20:00|402.26|399.76|400.34|397.84|402.32|399.82|400.24|397.74|635
1741771500000|2025-03-12 09:25:00|400.33|397.83|399.56|397.06|401.31|398.81|399.32|396.82|611
1741771800000|2025-03-12 09:30:00|399.57|397.07|400.73|398.23|400.81|398.31|399.09|396.59|666
1741772100000|2025-03-12 09:35:00|400.69|398.19|398.2|395.7|400.88|398.38|398.05|395.55|593
1741772400000|2025-03-12 09:40:00|398.15|395.65|399.23|396.73|399.81|397.31|397.15|394.65|661
1741772700000|2025-03-12 09:45:00|399.22|396.72|400.8|398.3|401.21|398.71|397.91|395.41|534
1741773000000|2025-03-12 09:50:00|400.79|398.29|400.29|397.79|401.07|398.57|399.48|396.98|381
1741773300000|2025-03-12 09:55:00|400.3|397.8|400.24|397.74|400.99|398.49|399.06|396.56|517
1741773600000|2025-03-12 10:00:00|400.25|397.75|400.87|398.37|401.85|399.35|400.25|397.75|535
1741773900000|2025-03-12 10:05:00|400.88|398.38|399.19|396.69|400.97|398.47|399.17|396.67|411
1741774200000|2025-03-12 10:10:00|399.23|396.73|399.66|397.16|400.18|397.68|399.15|396.65|398
1741774500000|2025-03-12 10:15:00|399.69|397.19|398.98|396.48|399.88|397.38|398.38|395.88|406
1741774800000|2025-03-12 10:20:00|398.99|396.49|399.81|397.31|400.19|397.69|398.87|396.37|339
1741775100000|2025-03-12 10:25:00|399.79|397.29|399.27|396.77|400.62|398.12|398.53|396.03|539
1741775400000|2025-03-12 10:30:00|399.35|396.85|397.95|395.45|400.1|397.6|397.64|395.14|414
1741775700000|2025-03-12 10:35:00|397.86|395.36|398.54|396.04|398.86|396.36|397.58|395.08|348
1741776000000|2025-03-12 10:40:00|398.53|396.03|398.92|396.42|398.93|396.43|397.57|395.07|267
1741776300000|2025-03-12 10:45:00|399.05|396.55|399.46|396.96|399.8|397.3|398.5|396|360
1741776600000|2025-03-12 10:50:00|399.47|396.97|399.28|396.78|399.5|397|398.46|395.96|333
1741776900000|2025-03-12 10:55:00|399.39|396.89|399.16|396.66|399.88|397.38|399.03|396.53|193
1741777200000|2025-03-12 11:00:00|399.17|396.67|401.91|399.41|401.92|399.42|399.1|396.6|467
1741777500000|2025-03-12 11:05:00|401.88|399.38|401.34|398.84|402.09|399.59|400.94|398.44|337
1741777800000|2025-03-12 11:10:00|401.33|398.83|401.86|399.36|402.21|399.71|401.28|398.78|380
1741778100000|2025-03-12 11:15:00|401.85|399.35|401.34|398.84|402.37|399.87|400.54|398.04|332
1741778400000|2025-03-12 11:20:00|401.38|398.88|401.34|398.84|402.3|399.8|400.96|398.46|403
1741778700000|2025-03-12 11:25:00|401.37|398.87|401.84|399.34|401.98|399.48|400.96|398.46|265
1741779000000|2025-03-12 11:30:00|401.85|399.35|403.18|400.68|403.2|400.7|400.98|398.48|420
1741779300000|2025-03-12 11:35:00|403.19|400.69|403.01|400.51|404.01|401.51|402.55|400.05|527
1741779600000|2025-03-12 11:40:00|403.06|400.56|402.19|399.69|403.41|400.91|402.09|399.59|262
1741779900000|2025-03-12 11:45:00|402.18|399.68|401.82|399.32|402.25|399.75|401.33|398.83|228
1741780200000|2025-03-12 11:50:00|401.81|399.31|402.92|400.42|403.47|400.97|401.62|399.12|298
1741780500000|2025-03-12 11:55:00|402.91|400.41|404.05|401.55|404.51|402.01|402.89|400.39|381
1741780800000|2025-03-12 12:00:00|404.16|401.66|405.05|402.55|405.13|402.63|403.8|401.3|398
1741781100000|2025-03-12 12:05:00|404.88|402.38|402.76|400.26|405.57|403.07|402.7|400.2|562
1741781400000|2025-03-12 12:10:00|402.74|400.24|402.23|399.73|403.3|400.8|401.64|399.14|493
1741781700000|2025-03-12 12:15:00|402.2|399.7|403.06|400.56|403.92|401.42|401.98|399.48|362
1741782000000|2025-03-12 12:20:00|403.07|400.57|402.42|399.92|403.98|401.48|402.42|399.92|339
1741782300000|2025-03-12 12:25:00|402.51|400.01|408.33|403.26|408.79|405.91|401.2|398.7|480
1741782600000|2025-03-12 12:30:00|408.29|403.3|408.84|406.34|411.87|409.37|408.29|403.3|1009
1741782900000|2025-03-12 12:35:00|408.83|406.33|406.95|404.45|411.55|409.05|406.95|404.45|937
1741783200000|2025-03-12 12:40:00|406.93|404.43|406.5|404|408.71|406.21|406.23|403.73|845
1741783500000|2025-03-12 12:45:00|406.49|403.99|405.44|402.94|406.92|404.42|404.85|402.35|806
1741783800000|2025-03-12 12:50:00|405.56|403.06|405.23|402.73|406.82|404.32|404.61|402.11|498
1741784100000|2025-03-12 12:55:00|405.25|402.75|406.72|404.22|407.04|404.54|404.99|402.49|495
1741784400000|2025-03-12 13:00:00|406.74|404.24|406.3|403.8|408.24|405.74|405.87|403.37|838
1741784700000|2025-03-12 13:05:00|406.31|403.81|405.8|403.3|406.62|404.12|404.76|402.26|618
1741785000000|2025-03-12 13:10:00|405.79|403.29|406.03|403.53|406.24|403.74|404.33|401.83|665
1741785300000|2025-03-12 13:15:00|406.04|403.54|403.95|401.45|406.34|403.84|402.92|400.42|677
1741785600000|2025-03-12 13:20:00|403.96|401.46|403.27|400.77|404.5|402|402.95|400.45|502
1741785900000|2025-03-12 13:25:00|403.28|400.78|404.1|401.6|404.6|402.1|403.21|400.71|402
1741786200000|2025-03-12 13:30:00|404.11|401.61|404.29|401.79|405.49|402.99|403.44|400.94|731
1741786500000|2025-03-12 13:35:00|404.28|401.78|402.47|399.97|405.02|402.52|401.04|398.54|822
1741786800000|2025-03-12 13:40:00|402.48|399.98|402.3|399.8|403.77|401.27|401.67|399.17|751
1741787100000|2025-03-12 13:45:00|402.31|399.81|400.12|397.62|403.25|400.75|399.56|397.06|788
1741787400000|2025-03-12 13:50:00|400.11|397.61|398.12|395.62|401.31|398.81|398.12|395.62|610
1741787700000|2025-03-12 13:55:00|398.13|395.63|398.28|395.78|398.94|396.44|396.25|393.75|811
1741788000000|2025-03-12 14:00:00|398.27|395.77|398.67|396.17|398.82|396.32|396.31|393.81|741
1741788300000|2025-03-12 14:05:00|398.69|396.19|399.19|396.69|399.68|397.18|398.28|395.78|646
1741788600000|2025-03-12 14:10:00|399.2|396.7|397.02|394.52|399.87|397.37|396.9|394.4|712
1741788900000|2025-03-12 14:15:00|397.03|394.53|398.01|395.51|398.12|395.62|395.62|393.12|680
1741789200000|2025-03-12 14:20:00|398.02|395.52|396.65|394.15|398.68|396.18|396.03|393.53|576
1741789500000|2025-03-12 14:25:00|396.66|394.16|396.83|394.33|398.23|395.73|396.38|393.88|546
1741789800000|2025-03-12 14:30:00|396.86|394.36|394.45|391.95|398.69|396.19|393.57|391.07|844
1741790100000|2025-03-12 14:35:00|394.48|391.98|393.75|391.25|395.2|392.7|393.42|390.92|793
1741790400000|2025-03-12 14:40:00|393.74|391.24|394.24|391.74|394.71|392.21|392.92|390.42|778
1741790700000|2025-03-12 14:45:00|394.25|391.75|393.77|391.27|394.44|391.94|392.59|390.09|698
1741791000000|2025-03-12 14:50:00|393.82|391.32|394.84|392.34|394.87|392.37|392.94|390.44|588
1741791300000|2025-03-12 14:55:00|394.81|392.31|392.78|390.28|394.81|392.31|392.65|390.15|399
1741791600000|2025-03-12 15:00:00|392.84|390.34|390.68|388.18|393.62|391.12|390.61|388.11|801
1741791900000|2025-03-12 15:05:00|390.7|388.2|389.23|386.73|390.87|388.37|387.12|384.62|805
1741792200000|2025-03-12 15:10:00|389.24|386.74|389.71|387.21|389.99|387.49|388.08|385.58|714
1741792500000|2025-03-12 15:15:00|389.79|387.29|390.78|388.28|391.49|388.99|389.07|386.57|653
1741792800000|2025-03-12 15:20:00|390.83|388.33|391.45|388.95|391.53|389.03|390.36|387.86|663
1741793100000|2025-03-12 15:25:00|391.47|388.97|391.92|389.42|392.82|390.32|390.95|388.45|643
1741793400000|2025-03-12 15:30:00|392.06|389.56|393.46|390.96|393.69|391.19|391.66|389.16|575
1741793700000|2025-03-12 15:35:00|393.37|390.87|393.93|391.43|394.35|391.85|393.08|390.58|445
1741794000000|2025-03-12 15:40:00|393.91|391.41|393.09|390.59|394.01|391.51|392.55|390.05|447
1741794300000|2025-03-12 15:45:00|393.12|390.62|394.8|392.3|395.55|393.05|392.53|390.03|443
1741794600000|2025-03-12 15:50:00|394.79|392.29|395.05|392.55|395.16|392.66|394.05|391.55|371
1741794900000|2025-03-12 15:55:00|395.04|392.54|395.24|392.74|395.84|393.34|393.09|390.59|615
1741795200000|2025-03-12 16:00:00|395.23|392.73|395.95|393.45|396.05|393.55|394.05|391.55|732
1741795500000|2025-03-12 16:05:00|396.01|393.51|397.96|395.46|398.27|395.77|395.98|393.48|515
1741795800000|2025-03-12 16:10:00|397.98|395.48|398.55|396.05|398.65|396.15|397.44|394.94|616
1741796100000|2025-03-12 16:15:00|398.3|395.8|396.49|393.99|399.25|396.75|395.93|393.43|610
1741796400000|2025-03-12 16:20:00|396.48|393.98|396.15|393.65|397.15|394.65|395.55|393.05|562
1741796700000|2025-03-12 16:25:00|396.05|393.55|395.96|393.46|396.14|393.64|394.57|392.07|427
1741797000000|2025-03-12 16:30:00|396.04|393.54|399.13|396.63|399.41|396.91|395.97|393.47|534
1741797300000|2025-03-12 16:35:00|399.22|396.72|398|395.5|399.85|397.35|397.83|395.33|541
1741797600000|2025-03-12 16:40:00|397.89|395.39|395.9|393.4|397.97|395.47|395.76|393.26|483
1741797900000|2025-03-12 16:45:00|395.89|393.39|397.93|395.43|398.2|395.7|395.74|393.24|464
1741798200000|2025-03-12 16:50:00|397.96|395.46|397.04|394.54|398.38|395.88|396.39|393.89|444
1741798500000|2025-03-12 16:55:00|397.05|394.55|397.11|394.61|397.85|395.35|397.05|394.55|312
1741798800000|2025-03-12 17:00:00|397.13|394.63|397.6|395.1|398.08|395.58|396.61|394.11|582
1741799100000|2025-03-12 17:05:00|397.59|395.09|399.63|397.13|399.98|397.48|397.51|395.01|552
1741799400000|2025-03-12 17:10:00|399.64|397.14|399.32|396.82|400.28|397.78|398.86|396.36|509
1741799700000|2025-03-12 17:15:00|399.33|396.83|400.2|397.7|400.72|398.22|399.03|396.53|518
1741800000000|2025-03-12 17:20:00|400.15|397.65|399.86|397.36|401.04|398.54|399.85|397.35|514
1741800300000|2025-03-12 17:25:00|399.87|397.37|399.21|396.71|399.89|397.39|398.91|396.41|343
1741800600000|2025-03-12 17:30:00|399.18|396.68|398.19|395.69|400.42|397.92|397.75|395.25|489
1741800900000|2025-03-12 17:35:00|398.21|395.71|399.09|396.59|399.96|397.46|398.07|395.57|420
1741801200000|2025-03-12 17:40:00|399.1|396.6|398.05|395.55|400.1|397.6|397.95|395.45|451
1741801500000|2025-03-12 17:45:00|397.91|395.41|398.68|396.18|399.6|397.1|397.82|395.32|449
1741801800000|2025-03-12 17:50:00|398.82|396.32|397.21|394.71|399.01|396.51|397.1|394.6|448
1741802100000|2025-03-12 17:55:00|397.17|394.67|395.16|392.66|397.24|394.74|394.75|392.25|474
1741802400000|2025-03-12 18:00:00|395.15|392.65|395.89|393.39|396.18|393.68|394.56|392.06|572
1741802700000|2025-03-12 18:05:00|395.88|393.38|397.28|394.78|397.35|394.85|395.7|393.2|431
1741803000000|2025-03-12 18:10:00|397.26|394.76|398.06|395.56|398.75|396.25|397.25|394.75|374
1741803300000|2025-03-12 18:15:00|398.08|395.58|397.99|395.49|399.26|396.76|397.85|395.35|465
1741803600000|2025-03-12 18:20:00|398|395.5|397.86|395.36|399.07|396.57|397.4|394.9|390
1741803900000|2025-03-12 18:25:00|397.87|395.37|397.97|395.47|398.69|396.19|397.69|395.19|288
1741804200000|2025-03-12 18:30:00|398.11|395.61|397.84|395.34|398.16|395.66|396.68|394.18|380
1741804500000|2025-03-12 18:35:00|397.9|395.4|397.93|395.43|398.57|396.07|397.04|394.54|458
1741804800000|2025-03-12 18:40:00|398.02|395.52|399.1|396.6|399.13|396.63|397.66|395.16|390
1741805100000|2025-03-12 18:45:00|399.11|396.61|399.88|397.38|400.17|397.67|398.72|396.22|493
1741805400000|2025-03-12 18:50:00|399.84|397.34|398.74|396.24|400|397.5|398.28|395.78|328
1741805700000|2025-03-12 18:55:00|398.59|396.09|398.02|395.52|398.66|396.16|397.63|395.13|346
1741806000000|2025-03-12 19:00:00|398.03|395.53|397.51|395.01|398.44|395.94|397.15|394.65|440
1741806300000|2025-03-12 19:05:00|397.52|395.02|397.91|395.41|397.94|395.44|396.16|393.66|420
1741806600000|2025-03-12 19:10:00|397.93|395.43|399.06|396.56|399.09|396.59|397.81|395.31|294
1741806900000|2025-03-12 19:15:00|399.05|396.55|399.73|397.23|400.05|397.55|398.44|395.94|528
1741807200000|2025-03-12 19:20:00|399.86|397.36|398.96|396.46|400.47|397.97|398.95|396.45|436
1741807500000|2025-03-12 19:25:00|398.97|396.47|398.99|396.49|399.94|397.44|398.64|396.14|304
1741807800000|2025-03-12 19:30:00|399|396.5|400.15|397.65|400.48|397.98|399|396.5|451
1741808100000|2025-03-12 19:35:00|400.16|397.66|398.24|395.74|400.16|397.66|397.96|395.46|414
1741808400000|2025-03-12 19:40:00|398.37|395.87|398.66|396.16|398.66|396.16|397.76|395.26|290
1741808700000|2025-03-12 19:45:00|398.67|396.17|399.45|396.95|399.63|397.13|398.04|395.54|370
1741809000000|2025-03-12 19:50:00|399.44|396.94|400.07|397.57|400.33|397.83|398.71|396.21|404
1741809300000|2025-03-12 19:55:00|400.26|397.76|399.2|396.7|400.98|398.48|399.2|396.7|411
1741809600000|2025-03-12 20:00:00|399.21|396.71|399.04|396.54|399.78|397.28|398.84|396.34|362
1741809900000|2025-03-12 20:05:00|399.05|396.55|399.81|397.31|399.97|397.47|398.18|395.68|250
1741810200000|2025-03-12 20:10:00|399.82|397.32|399.03|396.53|400.04|397.54|398.88|396.38|288
1741810500000|2025-03-12 20:15:00|399.02|396.52|399.32|396.82|400.11|397.61|398.7|396.2|350
1741810800000|2025-03-12 20:20:00|399.36|396.86|400.49|397.99|400.56|398.06|398.74|396.24|371
1741811100000|2025-03-12 20:25:00|400.23|397.73|399.32|396.82|400.52|398.02|399.24|396.74|238
1741811400000|2025-03-12 20:30:00|399.28|396.78|399.4|396.9|400.15|397.65|399.26|396.76|275
1741811700000|2025-03-12 20:35:00|399.39|396.89|400.33|397.83|400.57|398.07|399.39|396.89|300
1741812000000|2025-03-12 20:40:00|400.48|397.98|400.04|397.54|400.59|398.09|399.79|397.29|141
1741812300000|2025-03-12 20:45:00|399.9|397.4|400.46|397.96|401.21|398.71|399.86|397.36|329
1741812600000|2025-03-12 20:50:00|400.55|398.05|399.38|396.88|400.55|398.05|399.28|396.78|288
1741812900000|2025-03-12 20:55:00|399.51|397.01|397.39|394.89|400.12|397.62|397.26|394.76|318
1741813200000|2025-03-12 21:00:00|397.38|394.88|399.75|397.25|399.75|397.25|397.31|394.81|496
1741813500000|2025-03-12 21:05:00|399.76|397.26|398.2|395.7|399.98|397.48|397.85|395.35|242
1741813800000|2025-03-12 21:10:00|398.38|395.88|401.23|398.73|401.76|399.26|398.38|395.88|321
1741814100000|2025-03-12 21:15:00|401.3|398.8|400.88|398.38|401.95|399.45|400.54|398.04|295
1741814400000|2025-03-12 21:20:00|400.92|398.42|400.25|397.75|401.93|399.43|400.25|397.75|189
1741814700000|2025-03-12 21:25:00|400.35|397.85|400.23|397.73|400.53|398.03|399.71|397.21|146
1741815000000|2025-03-12 21:30:00|400.24|397.74|400.03|397.53|401.14|398.64|399.87|397.37|201
1741815300000|2025-03-12 21:35:00|400.04|397.54|399.88|397.38|400.35|397.85|399.73|397.23|175
1741815600000|2025-03-12 21:40:00|399.74|397.24|399.6|397.1|399.85|397.35|399.26|396.76|94
1741815900000|2025-03-12 21:45:00|399.61|397.11|399.17|396.67|399.95|397.45|398.89|396.39|190
1741816200000|2025-03-12 21:50:00|399.16|396.66|397.98|395.48|399.16|396.66|397.97|395.47|65
1741816500000|2025-03-12 21:55:00|397.99|395.49|399.11|396.61|399.11|396.61|397.89|395.39|219
1741816800000|2025-03-12 22:00:00|398.86|396.36|399.27|396.77|400.13|397.63|398.8|396.3|453
1741817100000|2025-03-12 22:05:00|399.28|396.78|399.63|397.13|400.02|397.52|398.81|396.31|338
1741817400000|2025-03-12 22:10:00|399.58|397.08|399.84|397.34|400.01|397.51|399.23|396.73|303
1741817700000|2025-03-12 22:15:00|399.58|397.08|398.67|396.17|400.23|397.73|398.67|396.17|371
1741818000000|2025-03-12 22:20:00|398.74|396.24|399.33|396.83|399.71|397.21|398.65|396.15|273
1741818300000|2025-03-12 22:25:00|399.32|396.82|399.71|397.21|400.06|397.56|399.27|396.77|213
1741818600000|2025-03-12 22:30:00|399.68|397.18|399.02|396.52|399.74|397.24|398.97|396.47|357
1741818900000|2025-03-12 22:35:00|398.83|396.33|399.7|397.2|399.9|397.4|398.81|396.31|318
1741819200000|2025-03-12 22:40:00|399.95|397.45|398.61|396.11|399.95|397.45|398.61|396.11|161
1741819500000|2025-03-12 22:45:00|398.71|396.21|397.77|395.27|399.02|396.52|397.54|395.04|277
1741819800000|2025-03-12 22:50:00|397.76|395.26|399.14|396.64|399.14|396.64|397.71|395.21|337
1741820100000|2025-03-12 22:55:00|399.17|396.67|399.09|396.59|399.53|397.03|399|396.5|185
1741820400000|2025-03-12 23:00:00|399.27|396.77|397.67|395.17|399.39|396.89|397.64|395.14|410
1741820700000|2025-03-12 23:05:00|397.61|395.11|397.61|395.11|398.55|396.05|397.57|395.07|287
1741821000000|2025-03-12 23:10:00|397.62|395.12|398.13|395.63|398.45|395.95|397.61|395.11|228
1741821300000|2025-03-12 23:15:00|397.98|395.48|398.17|395.67|398.33|395.83|397.61|395.11|150
1741821600000|2025-03-12 23:20:00|398.18|395.68|397.99|395.49|398.81|396.31|397.97|395.47|198
1741821900000|2025-03-12 23:25:00|398|395.5|398.1|395.6|398.63|396.13|397.69|395.19|203
1741822200000|2025-03-12 23:30:00|398.09|395.59|398.14|395.64|398.95|396.45|397.55|395.05|290
1741822500000|2025-03-12 23:35:00|398.19|395.69|398.21|395.71|398.58|396.08|397.66|395.16|169
1741822800000|2025-03-12 23:40:00|398.39|395.89|398.55|396.05|398.98|396.48|398.39|395.89|166
1741823100000|2025-03-12 23:45:00|398.56|396.06|399.18|396.68|399.31|396.81|398.56|396.06|285
1741823400000|2025-03-12 23:50:00|399.22|396.72|400.12|397.62|400.27|397.77|399.14|396.64|222
1741823700000|2025-03-12 23:55:00|400.11|397.61|399.03|396.53|400.2|397.7|398.88|396.38|149
1741824000000|2025-03-13 00:00:00|398.94|396.44|399.09|396.59|399.93|397.43|398.11|395.61|415
1741824300000|2025-03-13 00:05:00|399.13|396.63|397.5|395|399.14|396.64|397.03|394.53|399
1741824600000|2025-03-13 00:10:00|397.54|395.04|396.99|394.49|398.11|395.61|396.92|394.42|244
1741824900000|2025-03-13 00:15:00|397.01|394.51|396.47|393.97|397.48|394.98|395.73|393.23|431
1741825200000|2025-03-13 00:20:00|396.46|393.96|398.33|395.83|399.19|396.69|396.33|393.83|484
1741825500000|2025-03-13 00:25:00|398.32|395.82|397.31|394.81|399.47|396.97|397.31|394.81|402
1741825800000|2025-03-13 00:30:00|397.33|394.83|397.33|394.83|397.52|395.02|396.39|393.89|478
1741826100000|2025-03-13 00:35:00|397.73|395.23|397.58|395.08|398.16|395.66|397.2|394.7|396
1741826400000|2025-03-13 00:40:00|397.6|395.1|398.82|396.32|398.91|396.41|397.46|394.96|382
1741826700000|2025-03-13 00:45:00|398.81|396.31|397.59|395.09|399|396.5|397.15|394.65|434
1741827000000|2025-03-13 00:50:00|397.6|395.1|397.04|394.54|397.75|395.25|396.39|393.89|393
1741827300000|2025-03-13 00:55:00|397.02|394.52|396.68|394.18|397.85|395.35|396.61|394.11|258
1741827600000|2025-03-13 01:00:00|396.67|394.17|395|392.5|397.27|394.77|394.75|392.25|414
1741827900000|2025-03-13 01:05:00|395.03|392.53|397.06|394.56|397.55|395.05|394.92|392.42|271
1741828200000|2025-03-13 01:10:00|397.08|394.58|397.46|394.96|398.14|395.64|397.05|394.55|236
1741828500000|2025-03-13 01:15:00|397.45|394.95|396.5|394|398.19|395.69|396.26|393.76|284
1741828800000|2025-03-13 01:20:00|396.49|393.99|395.05|392.55|396.86|394.36|394.68|392.18|451
1741829100000|2025-03-13 01:25:00|394.98|392.48|396.41|393.91|396.41|393.91|394.71|392.21|268
1741829400000|2025-03-13 01:30:00|396.54|394.04|397.44|394.94|397.53|395.03|396.28|393.78|345
1741829700000|2025-03-13 01:35:00|397.45|394.95|395.94|393.44|397.59|395.09|395.79|393.29|295
1741830000000|2025-03-13 01:40:00|395.95|393.45|396.85|394.35|397.33|394.83|395.72|393.22|259
1741830300000|2025-03-13 01:45:00|396.86|394.36|400.25|397.75|400.27|397.77|396.74|394.24|305
1741830600000|2025-03-13 01:50:00|400.26|397.76|401.24|398.74|402.02|399.52|400.1|397.6|472
1741830900000|2025-03-13 01:55:00|401.26|398.76|401.08|398.58|402.26|399.76|400.92|398.42|298
1741831200000|2025-03-13 02:00:00|401.15|398.65|402.26|399.76|402.46|399.96|400.51|398.01|362
1741831500000|2025-03-13 02:05:00|402.34|399.84|403.98|401.48|404.16|401.66|402.28|399.78|361
1741831800000|2025-03-13 02:10:00|403.96|401.46|404.52|402.02|405.05|402.55|403.76|401.26|338
1741832100000|2025-03-13 02:15:00|404.55|402.05|403.75|401.25|404.97|402.47|403.55|401.05|331
1741832400000|2025-03-13 02:20:00|403.72|401.22|402.49|399.99|403.76|401.26|402.42|399.92|272
1741832700000|2025-03-13 02:25:00|402.48|399.98|402.67|400.17|403.62|401.12|402.46|399.96|269
1741833000000|2025-03-13 02:30:00|402.57|400.07|401.9|399.4|402.98|400.48|401.86|399.36|365
1741833300000|2025-03-13 02:35:00|401.92|399.42|401.01|398.51|402.2|399.7|400.73|398.23|310
1741833600000|2025-03-13 02:40:00|401|398.5|400.76|398.26|401.67|399.17|400.74|398.24|233
1741833900000|2025-03-13 02:45:00|400.7|398.2|400.52|398.02|401.97|399.47|400.48|397.98|259
1741834200000|2025-03-13 02:50:00|400.49|397.99|399.78|397.28|401.1|398.6|399.78|397.28|274
1741834500000|2025-03-13 02:55:00|399.77|397.27|399.23|396.73|399.9|397.4|398.47|395.97|257
1741834800000|2025-03-13 03:00:00|399.25|396.75|399.82|397.32|400.26|397.76|399.22|396.72|397
1741835100000|2025-03-13 03:05:00|399.84|397.34|399.24|396.74|400.31|397.81|398.31|395.81|385
1741835400000|2025-03-13 03:10:00|399.27|396.77|399.87|397.37|400.15|397.65|399.16|396.66|374
1741835700000|2025-03-13 03:15:00|399.88|397.38|401.56|399.06|401.62|399.12|399.86|397.36|461
1741836000000|2025-03-13 03:20:00|401.57|399.07|401.98|399.48|402.01|399.51|401.06|398.56|384
1741836300000|2025-03-13 03:25:00|401.96|399.46|401.06|398.56|402.63|400.13|400.9|398.4|357
1741836600000|2025-03-13 03:30:00|401.07|398.57|400.78|398.28|401.46|398.96|399.9|397.4|468
1741836900000|2025-03-13 03:35:00|400.62|398.12|400.39|397.89|400.62|398.12|399.38|396.88|464
1741837200000|2025-03-13 03:40:00|400.38|397.88|399.86|397.36|400.46|397.96|399.41|396.91|362
1741837500000|2025-03-13 03:45:00|399.79|397.29|400.06|397.56|400.6|398.1|399.26|396.76|414
1741837800000|2025-03-13 03:50:00|400.07|397.57|400.03|397.53|400.39|397.89|399.19|396.69|338
1741838100000|2025-03-13 03:55:00|400.02|397.52|399.19|396.69|400.33|397.83|399.13|396.63|303
1741838400000|2025-03-13 04:00:00|399.2|396.7|400.3|397.8|400.82|398.32|399.2|396.7|512
1741838700000|2025-03-13 04:05:00|400.29|397.79|400.04|397.54|400.65|398.15|399.7|397.2|361
1741839000000|2025-03-13 04:10:00|400.05|397.55|399.65|397.15|400.33|397.83|399.26|396.76|393
1741839300000|2025-03-13 04:15:00|399.66|397.16|398.13|395.63|399.99|397.49|397.94|395.44|397
1741839600000|2025-03-13 04:20:00|398.1|395.6|399.19|396.69|399.2|396.7|398.03|395.53|379
1741839900000|2025-03-13 04:25:00|399.16|396.66|398.02|395.52|399.16|396.66|397.76|395.26|380
1741840200000|2025-03-13 04:30:00|397.98|395.48|396.99|394.49|398.86|396.36|396.72|394.22|484
1741840500000|2025-03-13 04:35:00|397.02|394.52|396.64|394.14|397.2|394.7|396.45|393.95|437
1741840800000|2025-03-13 04:40:00|396.56|394.06|397.11|394.61|397.22|394.72|395.87|393.37|305
1741841100000|2025-03-13 04:45:00|397.12|394.62|397.84|395.34|398.35|395.85|396.89|394.39|391
1741841400000|2025-03-13 04:50:00|397.83|395.33|397.54|395.04|398.2|395.7|397.16|394.66|343
1741841700000|2025-03-13 04:55:00|397.53|395.03|397.31|394.81|397.59|395.09|396.71|394.21|303
1741842000000|2025-03-13 05:00:00|397.32|394.82|398.16|395.66|398.49|395.99|397.1|394.6|374
1741842300000|2025-03-13 05:05:00|398.13|395.63|397.58|395.08|398.46|395.96|397.32|394.82|344
1741842600000|2025-03-13 05:10:00|397.59|395.09|398.46|395.96|398.54|396.04|397.51|395.01|306
1741842900000|2025-03-13 05:15:00|398.44|395.94|398.33|395.83|398.6|396.1|397.57|395.07|411
1741843200000|2025-03-13 05:20:00|398.34|395.84|399.81|397.31|399.81|397.31|397.83|395.33|344
1741843500000|2025-03-13 05:25:00|399.89|397.39|399.65|397.15|400.11|397.61|399.46|396.96|411
1741843800000|2025-03-13 05:30:00|399.66|397.16|397.78|395.28|399.69|397.19|397.72|395.22|428
1741844100000|2025-03-13 05:35:00|397.77|395.27|396.55|394.05|397.82|395.32|396.53|394.03|441
1741844400000|2025-03-13 05:40:00|396.54|394.04|396.51|394.01|396.74|394.24|395.83|393.33|393
1741844700000|2025-03-13 05:45:00|396.52|394.02|396.51|394.01|397.36|394.86|396.46|393.96|360
1741845000000|2025-03-13 05:50:00|396.56|394.06|395.89|393.39|397.01|394.51|395.25|392.75|404
1741845300000|2025-03-13 05:55:00|395.9|393.4|395.99|393.49|396.48|393.98|395.76|393.26|311
1741845600000|2025-03-13 06:00:00|396|393.5|395.26|392.76|396.32|393.82|394.94|392.44|381
1741845900000|2025-03-13 06:05:00|395.27|392.77|394.75|392.25|395.5|393|394.32|391.82|404
1741846200000|2025-03-13 06:10:00|394.79|392.29|394.16|391.66|395.25|392.75|394.16|391.66|353
1741846500000|2025-03-13 06:15:00|394.17|391.67|394.38|391.88|394.68|392.18|393.82|391.32|403
1741846800000|2025-03-13 06:20:00|394.37|391.87|393.51|391.01|394.6|392.1|393.34|390.84|447
1741847100000|2025-03-13 06:25:00|393.5|391|394.4|391.9|394.51|392.01|393.31|390.81|318
1741847400000|2025-03-13 06:30:00|394.42|391.92|394.91|392.41|395.1|392.6|393.91|391.41|412
1741847700000|2025-03-13 06:35:00|394.9|392.4|394.61|392.11|395.48|392.98|394.19|391.69|351
1741848000000|2025-03-13 06:40:00|394.6|392.1|394.76|392.26|395.51|393.01|394.48|391.98|344
1741848300000|2025-03-13 06:45:00|394.77|392.27|395.31|392.81|396|393.5|394.37|391.87|400
1741848600000|2025-03-13 06:50:00|395.12|392.62|396.23|393.73|396.45|393.95|395.08|392.58|363
1741848900000|2025-03-13 06:55:00|396.24|393.74|396.29|393.79|396.52|394.02|395.89|393.39|353
1741849200000|2025-03-13 07:00:00|396.3|393.8|396.45|393.95|396.88|394.38|395.82|393.32|361
1741849500000|2025-03-13 07:05:00|396.46|393.96|395.64|393.14|396.56|394.06|395.32|392.82|343
1741849800000|2025-03-13 07:10:00|395.62|393.12|396.43|393.93|396.89|394.39|395.51|393.01|334
1741850100000|2025-03-13 07:15:00|396.44|393.94|397.3|394.8|397.43|394.93|396.3|393.8|267
1741850400000|2025-03-13 07:20:00|397.29|394.79|398.01|395.51|398.89|396.39|397.06|394.56|360
1741850700000|2025-03-13 07:25:00|398.04|395.54|398.46|395.96|398.9|396.4|397.72|395.22|332
1741851000000|2025-03-13 07:30:00|398.47|395.97|398.19|395.69|399.07|396.57|398.19|395.69|263
1741851300000|2025-03-13 07:35:00|398.18|395.68|397.31|394.81|398.32|395.82|397.22|394.72|196
1741851600000|2025-03-13 07:40:00|397.32|394.82|397.16|394.66|397.69|395.19|397.16|394.66|225
1741851900000|2025-03-13 07:45:00|397.17|394.67|397.3|394.8|397.63|395.13|396.84|394.34|275
1741852200000|2025-03-13 07:50:00|397.28|394.78|397.17|394.67|397.81|395.31|397.16|394.66|159
1741852500000|2025-03-13 07:55:00|397.18|394.68|396.88|394.38|397.54|395.04|396.86|394.36|185
1741852800000|2025-03-13 08:00:00|396.89|394.39|397.89|395.39|398.07|395.57|396.75|394.25|198
1741853100000|2025-03-13 08:05:00|398.01|395.51|397.78|395.28|398.03|395.53|397.05|394.55|213
1741853400000|2025-03-13 08:10:00|397.79|395.29|397.28|394.78|398.16|395.66|397.28|394.78|155
1741853700000|2025-03-13 08:15:00|397.27|394.77|396.78|394.28|397.41|394.91|396.29|393.79|326
1741854000000|2025-03-13 08:20:00|396.79|394.29|396.19|393.69|397.25|394.75|395.9|393.4|398
1741854300000|2025-03-13 08:25:00|396.18|393.68|395.01|392.51|396.18|393.68|394.16|391.66|553
1741854600000|2025-03-13 08:30:00|395.02|392.52|395.76|393.26|396.03|393.53|394.71|392.21|469
1741854900000|2025-03-13 08:35:00|395.77|393.27|395.64|393.14|396.75|394.25|395.29|392.79|360
1741855200000|2025-03-13 08:40:00|395.63|393.13|395.64|393.14|395.79|393.29|394.3|391.8|436
1741855500000|2025-03-13 08:45:00|395.82|393.32|396.63|394.13|396.8|394.3|395.55|393.05|339
1741855800000|2025-03-13 08:50:00|396.71|394.21|397.64|395.14|397.95|395.45|396.68|394.18|368
1741856100000|2025-03-13 08:55:00|397.63|395.13|398.34|395.84|398.76|396.26|397.39|394.89|308
1741856400000|2025-03-13 09:00:00|398.32|395.82|398.88|396.38|400.64|398.14|398.32|395.82|601
1741856700000|2025-03-13 09:05:00|398.89|396.39|398.57|396.07|399.47|396.97|398.22|395.72|289
1741857000000|2025-03-13 09:10:00|398.59|396.09|399.17|396.67|399.27|396.77|398.56|396.06|283
1741857300000|2025-03-13 09:15:00|399.18|396.68|400.49|397.99|400.76|398.26|399.13|396.63|349
1741857600000|2025-03-13 09:20:00|400.5|398|400.06|397.56|401.15|398.65|399.9|397.4|362
1741857900000|2025-03-13 09:25:00|400.05|397.55|400.25|397.75|400.85|398.35|400.05|397.55|391
1741858200000|2025-03-13 09:30:00|400.24|397.74|400.9|398.4|400.91|398.41|400.04|397.54|267
1741858500000|2025-03-13 09:35:00|400.72|398.22|402.07|399.57|402.14|399.64|400.63|398.13|301
1741858800000|2025-03-13 09:40:00|402.11|399.61|401.88|399.38|402.58|400.08|401.76|399.26|297
1741859100000|2025-03-13 09:45:00|401.89|399.39|404.54|402.04|404.63|402.13|401.87|399.37|336
1741859400000|2025-03-13 09:50:00|404.41|401.91|404.24|401.74|405.15|402.65|403.79|401.29|351
1741859700000|2025-03-13 09:55:00|404.25|401.75|405.06|402.56|405.3|402.8|404.25|401.75|266
1741860000000|2025-03-13 10:00:00|405.08|402.58|405.25|402.75|405.28|402.78|404.25|401.75|325
1741860300000|2025-03-13 10:05:00|405.26|402.76|404.49|401.99|405.38|402.88|404.27|401.77|183
1741860600000|2025-03-13 10:10:00|404.5|402|405.43|402.93|405.86|403.36|404.5|402|316
1741860900000|2025-03-13 10:15:00|405.39|402.89|403.58|401.08|405.76|403.26|403.58|401.08|400
1741861200000|2025-03-13 10:20:00|403.57|401.07|404.83|402.33|405.13|402.63|403.57|401.07|465
1741861500000|2025-03-13 10:25:00|404.8|402.3|405.34|402.84|405.86|403.36|403.44|400.94|656
1741861800000|2025-03-13 10:30:00|405.32|402.82|405.1|402.6|406.57|404.07|404.94|402.44|660
1741862100000|2025-03-13 10:35:00|405.13|402.63|406.54|404.04|406.72|404.22|404.88|402.38|432
1741862400000|2025-03-13 10:40:00|406.53|404.03|406.29|403.79|407.03|404.53|405.98|403.48|485
1741862700000|2025-03-13 10:45:00|406.4|403.9|407.02|404.52|407.07|404.57|405.51|403.01|515
1741863000000|2025-03-13 10:50:00|406.97|404.47|407.81|405.31|408.38|405.88|406.97|404.47|415
1741863300000|2025-03-13 10:55:00|407.83|405.33|407.49|404.99|408.24|405.74|406.96|404.46|534
1741863600000|2025-03-13 11:00:00|407.77|405.27|407.18|404.68|408.37|405.87|407.02|404.52|507
1741863900000|2025-03-13 11:05:00|407.19|404.69|407.25|404.75|407.6|405.1|406.6|404.1|456
1741864200000|2025-03-13 11:10:00|407.24|404.74|407.08|404.58|407.98|405.48|406.96|404.46|381
1741864500000|2025-03-13 11:15:00|407.07|404.57|405.43|402.93|407.15|404.65|404.89|402.39|506
1741864800000|2025-03-13 11:20:00|405.28|402.78|405.41|402.91|405.95|403.45|405.04|402.54|367
1741865100000|2025-03-13 11:25:00|405.4|402.9|405.11|402.61|405.57|403.07|404.3|401.8|386
1741865400000|2025-03-13 11:30:00|405.09|402.59|406.9|404.4|406.95|404.45|405.04|402.54|318
1741865700000|2025-03-13 11:35:00|406.91|404.41|405.95|403.45|407.12|404.62|405.17|402.67|474
1741866000000|2025-03-13 11:40:00|405.94|403.44|406.78|404.28|407.59|405.09|405.7|403.2|323
1741866300000|2025-03-13 11:45:00|406.79|404.29|406.99|404.49|407.27|404.77|406.28|403.78|419
1741866600000|2025-03-13 11:50:00|406.98|404.48|407.24|404.74|407.72|405.22|406.72|404.22|404
1741866900000|2025-03-13 11:55:00|407.25|404.75|409.03|406.53|409.16|406.66|407.05|404.55|518
1741867200000|2025-03-13 12:00:00|409.06|406.56|407.79|405.29|409.72|407.22|407.56|405.06|621
1741867500000|2025-03-13 12:05:00|407.95|405.45|406.83|404.33|408.65|406.15|406.28|403.78|437
1741867800000|2025-03-13 12:10:00|406.94|404.44|406.4|403.9|407.93|405.43|406.1|403.6|572
1741868100000|2025-03-13 12:15:00|406.44|403.94|408.55|406.05|408.99|406.49|406.37|403.87|509
1741868400000|2025-03-13 12:20:00|408.56|406.06|409.31|406.81|409.75|407.25|408.31|405.81|591
1741868700000|2025-03-13 12:25:00|409.27|406.77|410.59|408.09|410.95|408.45|408.98|406.48|581
1741869000000|2025-03-13 12:30:00|410.61|408.11|408.18|405.68|412.35|409.85|407.82|405.32|941
1741869300000|2025-03-13 12:35:00|408.15|405.65|407.29|404.79|408.54|406.04|406.68|404.18|806
1741869600000|2025-03-13 12:40:00|407.33|404.83|408.52|406.02|408.91|406.41|407.3|404.8|568
1741869900000|2025-03-13 12:45:00|408.51|406.01|406.82|404.32|408.52|406.02|406.73|404.23|616
1741870200000|2025-03-13 12:50:00|406.8|404.3|405.98|403.48|407.14|404.64|405.87|403.37|574
1741870500000|2025-03-13 12:55:00|406.01|403.51|405.67|403.17|406.27|403.77|404.4|401.9|692
1741870800000|2025-03-13 13:00:00|405.68|403.18|408.49|405.99|409.59|407.09|405.5|403|868
1741871100000|2025-03-13 13:05:00|408.48|405.98|407.96|405.46|408.71|406.21|407.02|404.52|518
1741871400000|2025-03-13 13:10:00|407.91|405.41|406.77|404.27|407.96|405.46|406.59|404.09|590
1741871700000|2025-03-13 13:15:00|406.88|404.38|406.43|403.93|407.49|404.99|406.09|403.59|527
1741872000000|2025-03-13 13:20:00|406.44|403.94|407.42|404.92|408.53|406.03|405.68|403.18|601
1741872300000|2025-03-13 13:25:00|407.4|404.9|408.27|405.77|408.95|406.45|406.99|404.49|583
1741872600000|2025-03-13 13:30:00|408.25|405.75|406.7|404.2|408.79|406.29|405.52|403.02|841
1741872900000|2025-03-13 13:35:00|406.71|404.21|404.99|402.49|406.71|404.21|403.88|401.38|853
1741873200000|2025-03-13 13:40:00|404.98|402.48|403.75|401.25|405.38|402.88|403.5|401|658
1741873500000|2025-03-13 13:45:00|403.74|401.24|401.96|399.46|404.25|401.75|401.12|398.62|778
1741873800000|2025-03-13 13:50:00|401.78|399.28|400.6|398.1|402.48|399.98|400.25|397.75|807
1741874100000|2025-03-13 13:55:00|400.63|398.13|399.19|396.69|400.75|398.25|397.58|395.08|621
1741874400000|2025-03-13 14:00:00|399.24|396.74|400.85|398.35|401.29|398.79|397.62|395.12|780
1741874700000|2025-03-13 14:05:00|400.84|398.34|401.56|399.06|401.96|399.46|400.84|398.34|592
1741875000000|2025-03-13 14:10:00|401.61|399.11|403.11|400.61|403.3|400.8|400.95|398.45|683
1741875300000|2025-03-13 14:15:00|403.14|400.64|404.28|401.78|404.39|401.89|402.7|400.2|743
1741875600000|2025-03-13 14:20:00|404.29|401.79|402.54|400.04|404.29|401.79|401.33|398.83|604
1741875900000|2025-03-13 14:25:00|402.55|400.05|400.99|398.49|403.56|401.06|400.92|398.42|688
1741876200000|2025-03-13 14:30:00|400.96|398.46|401.59|399.09|402|399.5|400.73|398.23|593
1741876500000|2025-03-13 14:35:00|401.58|399.08|402.36|399.86|403.31|400.81|401.39|398.89|566
1741876800000|2025-03-13 14:40:00|402.42|399.92|402.64|400.14|403|400.5|401.47|398.97|540
1741877100000|2025-03-13 14:45:00|402.63|400.13|401.53|399.03|403.3|400.8|400.59|398.09|448
1741877400000|2025-03-13 14:50:00|401.56|399.06|401.78|399.28|402.81|400.31|401.37|398.87|482
1741877700000|2025-03-13 14:55:00|401.77|399.27|400.83|398.33|401.8|399.3|400.4|397.9|287
1741878000000|2025-03-13 15:00:00|400.9|398.4|400.24|397.74|401.96|399.46|399.77|397.27|609
1741878300000|2025-03-13 15:05:00|400.26|397.76|398.55|396.05|400.28|397.78|397.93|395.43|694
1741878600000|2025-03-13 15:10:00|398.57|396.07|399.6|397.1|400.03|397.53|398.39|395.89|642
1741878900000|2025-03-13 15:15:00|399.68|397.18|399.81|397.31|400.02|397.52|398.34|395.84|677
1741879200000|2025-03-13 15:20:00|399.82|397.32|400.56|398.06|400.72|398.22|399.64|397.14|331
1741879500000|2025-03-13 15:25:00|400.58|398.08|399.79|397.29|400.66|398.16|399.23|396.73|411
1741879800000|2025-03-13 15:30:00|399.88|397.38|398.38|395.88|399.91|397.41|398.37|395.87|545
1741880100000|2025-03-13 15:35:00|398.33|395.83|397.17|394.67|398.33|395.83|396.5|394|541
1741880400000|2025-03-13 15:40:00|397.21|394.71|398.21|395.71|398.89|396.39|396.69|394.19|621
1741880700000|2025-03-13 15:45:00|398.2|395.7|397.92|395.42|398.55|396.05|396.89|394.39|531
1741881000000|2025-03-13 15:50:00|397.97|395.47|396.73|394.23|397.97|395.47|396.42|393.92|448
1741881300000|2025-03-13 15:55:00|396.74|394.24|397.98|395.48|398.36|395.86|396.55|394.05|349
1741881600000|2025-03-13 16:00:00|397.97|395.47|397.87|395.37|398.62|396.12|396.98|394.48|446
1741881900000|2025-03-13 16:05:00|397.97|395.47|396.25|393.75|398|395.5|395.74|393.24|570
1741882200000|2025-03-13 16:10:00|396.24|393.74|395.38|392.88|396.32|393.82|395.08|392.58|418
1741882500000|2025-03-13 16:15:00|395.39|392.89|395.61|393.11|396.23|393.73|394.38|391.88|560
1741882800000|2025-03-13 16:20:00|395.65|393.15|396|393.5|396.8|394.3|395.37|392.87|498
1741883100000|2025-03-13 16:25:00|396.05|393.55|394.29|391.79|396.38|393.88|393.84|391.34|512
1741883400000|2025-03-13 16:30:00|394.31|391.81|394.69|392.19|395.09|392.59|393.59|391.09|530
1741883700000|2025-03-13 16:35:00|394.57|392.07|395.51|393.01|395.88|393.38|393.5|391|532
1741884000000|2025-03-13 16:40:00|395.54|393.04|394.18|391.68|395.75|393.25|394.18|391.68|423
1741884300000|2025-03-13 16:45:00|394.16|391.66|391.72|389.22|394.2|391.7|391.43|388.93|618
1741884600000|2025-03-13 16:50:00|391.73|389.23|390.8|388.3|392.03|389.53|390.63|388.13|528
1741884900000|2025-03-13 16:55:00|390.79|388.29|392.08|389.58|392.08|389.58|390.65|388.15|371
1741885200000|2025-03-13 17:00:00|392.07|389.57|392.38|389.88|392.59|390.09|391.07|388.57|637
1741885500000|2025-03-13 17:05:00|392.4|389.9|392.83|390.33|393.07|390.57|391.48|388.98|425
1741885800000|2025-03-13 17:10:00|392.79|390.29|393.23|390.73|393.26|390.76|391.64|389.14|491
1741886100000|2025-03-13 17:15:00|393.19|390.69|392.14|389.64|393.37|390.87|390.93|388.43|576
1741886400000|2025-03-13 17:20:00|392.16|389.66|391.29|388.79|392.89|390.39|391.13|388.63|581
1741886700000|2025-03-13 17:25:00|391.28|388.78|391.05|388.55|391.47|388.97|390.08|387.58|504
1741887000000|2025-03-13 17:30:00|390.9|388.4|387.51|385.01|391.31|388.81|387.1|384.6|559
1741887300000|2025-03-13 17:35:00|387.5|385|386.66|384.16|387.89|385.39|386.27|383.77|576
1741887600000|2025-03-13 17:40:00|386.54|384.04|385.77|383.27|386.98|384.48|385.68|383.18|485
1741887900000|2025-03-13 17:45:00|385.76|383.26|385.12|382.62|385.98|383.48|384.18|381.68|588
1741888200000|2025-03-13 17:50:00|385.11|382.61|385.98|383.48|386.71|384.21|384.93|382.43|550
1741888500000|2025-03-13 17:55:00|385.97|383.47|385.18|382.68|386.1|383.6|384.62|382.12|457
1741888800000|2025-03-13 18:00:00|386.12|383.62|387.84|385.34|388.9|386.4|385.6|383.1|603
1741889100000|2025-03-13 18:05:00|387.85|385.35|389.08|386.58|389.45|386.95|387.73|385.23|506
1741889400000|2025-03-13 18:10:00|389.09|386.59|391.91|389.41|393.3|390.8|389.07|386.57|608
1741889700000|2025-03-13 18:15:00|391.89|389.39|390.64|388.14|391.96|389.46|389.53|387.03|584
1741890000000|2025-03-13 18:20:00|390.55|388.05|391.95|389.45|392.65|390.15|390.55|388.05|449
1741890300000|2025-03-13 18:25:00|391.93|389.43|392.82|390.32|393.15|390.65|391.61|389.11|538
1741890600000|2025-03-13 18:30:00|392.84|390.34|392.1|389.6|394.56|392.06|391.52|389.02|546
1741890900000|2025-03-13 18:35:00|392.13|389.63|392.39|389.89|392.83|390.33|390.93|388.43|501
1741891200000|2025-03-13 18:40:00|392.32|389.82|392.55|390.05|392.91|390.41|391.99|389.49|369
1741891500000|2025-03-13 18:45:00|392.56|390.06|392.13|389.63|392.69|390.19|391.62|389.12|309
1741891800000|2025-03-13 18:50:00|392.12|389.62|391.92|389.42|392.6|390.1|390.72|388.22|464
1741892100000|2025-03-13 18:55:00|391.93|389.43|392.74|390.24|392.83|390.33|391.48|388.98|253
1741892400000|2025-03-13 19:00:00|392.73|390.23|393.33|390.83|394.23|391.73|392.48|389.98|559
1741892700000|2025-03-13 19:05:00|393.47|390.97|392.49|389.99|393.65|391.15|392.03|389.53|546
1741893000000|2025-03-13 19:10:00|392.54|390.04|393.43|390.93|393.65|391.15|392.35|389.85|348
1741893300000|2025-03-13 19:15:00|393.34|390.84|393.2|390.7|393.34|390.84|391.93|389.43|373
1741893600000|2025-03-13 19:20:00|393.21|390.71|391.56|389.06|393.21|390.71|391.52|389.02|315
1741893900000|2025-03-13 19:25:00|391.57|389.07|390.99|388.49|391.78|389.28|390.57|388.07|403
1741894200000|2025-03-13 19:30:00|391.14|388.64|392.22|389.72|392.47|389.97|390.83|388.33|438
1741894500000|2025-03-13 19:35:00|392.23|389.73|390.82|388.32|392.41|389.91|390.48|387.98|341
1741894800000|2025-03-13 19:40:00|390.81|388.31|390.34|387.84|391.25|388.75|389.93|387.43|429
1741895100000|2025-03-13 19:45:00|390.35|387.85|391.23|388.73|391.31|388.81|389.65|387.15|298
1741895400000|2025-03-13 19:50:00|391.22|388.72|391.86|389.36|392.39|389.89|390.79|388.29|457
1741895700000|2025-03-13 19:55:00|391.89|389.39|390.76|388.26|392.14|389.64|390.56|388.06|382
1741896000000|2025-03-13 20:00:00|390.77|388.27|391.29|388.79|391.66|389.16|390.58|388.08|348
1741896300000|2025-03-13 20:05:00|391.3|388.8|392.02|389.52|392.02|389.52|390.7|388.2|295
1741896600000|2025-03-13 20:10:00|392.03|389.53|391.21|388.71|392.06|389.56|390.87|388.37|191
1741896900000|2025-03-13 20:15:00|391.22|388.72|392.48|389.98|392.88|390.38|390.99|388.49|376
1741897200000|2025-03-13 20:20:00|392.64|390.14|392.12|389.62|392.87|390.37|392.02|389.52|211
1741897500000|2025-03-13 20:25:00|392.1|389.6|392.13|389.63|392.3|389.8|391.57|389.07|225
1741897800000|2025-03-13 20:30:00|392.15|389.65|392.77|390.27|393.37|390.87|392.13|389.63|202
1741898100000|2025-03-13 20:35:00|392.8|390.3|392.46|389.96|392.89|390.39|392.35|389.85|190
1741898400000|2025-03-13 20:40:00|392.44|389.94|391.06|388.56|392.6|390.1|390.89|388.39|268
1741898700000|2025-03-13 20:45:00|391.05|388.55|389.81|387.31|391.21|388.71|389.69|387.19|356
1741899000000|2025-03-13 20:50:00|389.8|387.3|390.33|387.83|390.73|388.23|389.64|387.14|305
1741899300000|2025-03-13 20:55:00|390.34|387.84|390.62|388.12|391.76|389.26|390.21|387.71|357
1741899600000|2025-03-13 21:00:00|390.63|388.13|390.84|388.34|391.01|388.51|389.73|387.23|222
1741899900000|2025-03-13 21:05:00|390.67|388.17|391.83|389.33|391.87|389.37|390.56|388.06|198
1741900200000|2025-03-13 21:10:00|391.82|389.32|391.86|389.36|392.38|389.88|391.59|389.09|237
1741900500000|2025-03-13 21:15:00|391.87|389.37|390.55|388.05|391.93|389.43|389.95|387.45|301
1741900800000|2025-03-13 21:20:00|390.5|388|391.85|389.35|391.89|389.39|390.5|388|168
1741901100000|2025-03-13 21:25:00|391.86|389.36|392.49|389.99|392.56|390.06|391.81|389.31|143
1741901400000|2025-03-13 21:30:00|392.44|389.94|390.58|388.08|392.52|390.02|390.49|387.99|247
1741901700000|2025-03-13 21:35:00|390.59|388.09|391.83|389.33|392.02|389.52|390.59|388.09|232
1741902000000|2025-03-13 21:40:00|391.84|389.34|392.44|389.94|392.8|390.3|391.71|389.21|204
1741902300000|2025-03-13 21:45:00|392.46|389.96|393.23|390.73|393.27|390.77|392.41|389.91|112
1741902600000|2025-03-13 21:50:00|393.22|390.72|392.61|390.11|393.32|390.82|392.41|389.91|92
1741902900000|2025-03-13 21:55:00|392.68|390.18|393.91|391.41|393.94|391.44|392.64|390.14|143
1741903200000|2025-03-13 22:00:00|393.92|391.42|394.38|391.88|394.56|392.06|392.93|390.43|475
1741903500000|2025-03-13 22:05:00|394.36|391.86|395.26|392.76|395.31|392.81|394.06|391.56|319
1741903800000|2025-03-13 22:10:00|395.27|392.77|395.4|392.9|395.53|393.03|394.72|392.22|258
1741904100000|2025-03-13 22:15:00|395.41|392.91|394.39|391.89|395.41|392.91|394.39|391.89|223
1741904400000|2025-03-13 22:20:00|394.4|391.9|395.89|393.39|395.91|393.41|394.36|391.86|229
1741904700000|2025-03-13 22:25:00|395.88|393.38|396.8|394.3|396.87|394.37|395.88|393.38|200
1741905000000|2025-03-13 22:30:00|396.78|394.28|396.45|393.95|396.98|394.48|396.08|393.58|176
1741905300000|2025-03-13 22:35:00|396.48|393.98|397.25|394.75|397.25|394.75|396.24|393.74|214
1741905600000|2025-03-13 22:40:00|397.26|394.76|397.48|394.98|397.57|395.07|397.04|394.54|186
1741905900000|2025-03-13 22:45:00|397.55|395.05|398.76|396.26|398.8|396.3|397.41|394.91|233
1741906200000|2025-03-13 22:50:00|398.77|396.27|399.63|397.13|399.94|397.44|398.52|396.02|285
1741906500000|2025-03-13 22:55:00|399.58|397.08|400.63|398.13|400.73|398.23|399.58|397.08|198
1741906800000|2025-03-13 23:00:00|400.54|398.04|400.9|398.4|401.14|398.64|400.41|397.91|330
1741907100000|2025-03-13 23:05:00|400.88|398.38|402.45|399.95|402.49|399.99|400.84|398.34|361
1741907400000|2025-03-13 23:10:00|402.47|399.97|401.14|398.64|402.69|400.19|400.88|398.38|502
1741907700000|2025-03-13 23:15:00|401.13|398.63|400.67|398.17|401.52|399.02|400.27|397.77|451
1741908000000|2025-03-13 23:20:00|400.57|398.07|399.78|397.28|400.57|398.07|399.64|397.14|280
1741908300000|2025-03-13 23:25:00|399.8|397.3|399.36|396.86|400.28|397.78|399.22|396.72|310
1741908600000|2025-03-13 23:30:00|399.35|396.85|399.6|397.1|400.08|397.58|398.79|396.29|341
1741908900000|2025-03-13 23:35:00|399.38|396.88|398.61|396.11|399.44|396.94|398.31|395.81|271
1741909200000|2025-03-13 23:40:00|398.59|396.09|398.54|396.04|398.96|396.46|398.25|395.75|170
1741909500000|2025-03-13 23:45:00|398.53|396.03|399.79|397.29|399.92|397.42|398.53|396.03|286
1741909800000|2025-03-13 23:50:00|399.8|397.3|400.51|398.01|400.58|398.08|399.8|397.3|203
1741910100000|2025-03-13 23:55:00|400.52|398.02|400.09|397.59|400.69|398.19|399.48|396.98|223
1741910400000|2025-03-14 00:00:00|400.1|397.6|400.57|398.07|400.93|398.43|399.02|396.52|439
1741910700000|2025-03-14 00:05:00|400.75|398.25|400.96|398.46|401.41|398.91|400.67|398.17|323
1741911000000|2025-03-14 00:10:00|401.12|398.62|401.44|398.94|401.74|399.24|400.66|398.16|315
1741911300000|2025-03-14 00:15:00|401.25|398.75|402.07|399.57|402.2|399.7|400.25|397.75|368
1741911600000|2025-03-14 00:20:00|402.06|399.56|402.11|399.61|402.28|399.78|401.07|398.57|377
1741911900000|2025-03-14 00:25:00|402.1|399.6|402.63|400.13|403.41|400.91|401.44|398.94|346
1741912200000|2025-03-14 00:30:00|402.69|400.19|403.42|400.92|404|401.5|402.42|399.92|454
1741912500000|2025-03-14 00:35:00|403.32|400.82|403.55|401.05|404.19|401.69|402.9|400.4|385
1741912800000|2025-03-14 00:40:00|403.61|401.11|405.22|402.72|405.42|402.92|403.59|401.09|400
1741913100000|2025-03-14 00:45:00|405.23|402.73|405.17|402.67|405.57|403.07|404.76|402.26|320
1741913400000|2025-03-14 00:50:00|405.18|402.68|406|403.5|406.78|404.28|405.18|402.68|401
1741913700000|2025-03-14 00:55:00|405.89|403.39|405.47|402.97|406.8|404.3|405.36|402.86|294
1741914000000|2025-03-14 01:00:00|405.26|402.76|404.88|402.38|405.61|403.11|404.56|402.06|376
1741914300000|2025-03-14 01:05:00|404.87|402.37|404.58|402.08|405|402.5|404.15|401.65|348
1741914600000|2025-03-14 01:10:00|404.59|402.09|405.6|403.1|406|403.5|404.12|401.62|296
1741914900000|2025-03-14 01:15:00|405.61|403.11|404.33|401.83|405.62|403.12|403.81|401.31|326
1741915200000|2025-03-14 01:20:00|404.34|401.84|403.96|401.46|404.77|402.27|403.7|401.2|272
1741915500000|2025-03-14 01:25:00|403.83|401.33|404.89|402.39|404.98|402.48|403.8|401.3|222
1741915800000|2025-03-14 01:30:00|404.94|402.44|406.38|403.88|406.5|404|404.94|402.44|368
1741916100000|2025-03-14 01:35:00|406.39|403.89|405.9|403.4|406.61|404.11|405.7|403.2|278
1741916400000|2025-03-14 01:40:00|405.89|403.39|406.87|404.37|407.33|404.83|405.88|403.38|332
1741916700000|2025-03-14 01:45:00|406.85|404.35|406.14|403.64|407.18|404.68|405.83|403.33|294
1741917000000|2025-03-14 01:50:00|406.13|403.63|405.46|402.96|406.24|403.74|405.41|402.91|292
1741917300000|2025-03-14 01:55:00|405.47|402.97|405.1|402.6|405.66|403.16|404.84|402.34|205
1741917600000|2025-03-14 02:00:00|405.09|402.59|405.78|403.28|406.03|403.53|404.76|402.26|256
1741917900000|2025-03-14 02:05:00|405.87|403.37|404.41|401.91|406|403.5|404.39|401.89|193
1741918200000|2025-03-14 02:10:00|404.42|401.92|404.44|401.94|404.92|402.42|404.15|401.65|181
1741918500000|2025-03-14 02:15:00|404.42|401.92|404.67|402.17|404.88|402.38|404.2|401.7|262
1741918800000|2025-03-14 02:20:00|404.66|402.16|405.93|403.43|406.16|403.66|404.32|401.82|249
1741919100000|2025-03-14 02:25:00|405.92|403.42|406.93|404.43|407.2|404.7|405.63|403.13|279
1741919400000|2025-03-14 02:30:00|406.94|404.44|406.56|404.06|407.31|404.81|406.27|403.77|281
1741919700000|2025-03-14 02:35:00|406.57|404.07|406.74|404.24|407.21|404.71|406.13|403.63|328
1741920000000|2025-03-14 02:40:00|406.76|404.26|406.69|404.19|406.79|404.29|406.14|403.64|179
1741920300000|2025-03-14 02:45:00|406.7|404.2|406.63|404.13|407.01|404.51|405.59|403.09|298
1741920600000|2025-03-14 02:50:00|406.77|404.27|407.7|405.2|407.93|405.43|406.56|404.06|359
1741920900000|2025-03-14 02:55:00|407.64|405.14|407.41|404.91|408.03|405.53|407.26|404.76|316
1741921200000|2025-03-14 03:00:00|407.42|404.92|407.24|404.74|408.35|405.85|407.13|404.63|339
1741921500000|2025-03-14 03:05:00|407.31|404.81|406.71|404.21|407.57|405.07|406.59|404.09|219
1741921800000|2025-03-14 03:10:00|406.7|404.2|406.69|404.19|407.19|404.69|406.33|403.83|222
1741922100000|2025-03-14 03:15:00|406.87|404.37|405.44|402.94|407.05|404.55|405.44|402.94|267
1741922400000|2025-03-14 03:20:00|405.45|402.95|405.77|403.27|406.07|403.57|405.37|402.87|207
1741922700000|2025-03-14 03:25:00|405.78|403.28|405.47|402.97|406.44|403.94|405.42|402.92|142
1741923000000|2025-03-14 03:30:00|405.46|402.96|404.61|402.11|405.46|402.96|404.36|401.86|228
1741923300000|2025-03-14 03:35:00|404.62|402.12|404.75|402.25|405.09|402.59|404.47|401.97|205
1741923600000|2025-03-14 03:40:00|404.48|401.98|405.22|402.72|407.44|404.94|404.2|401.7|556
1741923900000|2025-03-14 03:45:00|405.23|402.73|404.54|402.04|405.72|403.22|403.69|401.19|445
1741924200000|2025-03-14 03:50:00|404.55|402.05|404.63|402.13|404.9|402.4|404.25|401.75|121
1741924500000|2025-03-14 03:55:00|404.64|402.14|404.96|402.46|404.96|402.46|403.93|401.43|139
1741924800000|2025-03-14 04:00:00|405|402.5|405.69|403.19|406.09|403.59|404.88|402.38|476
1741925100000|2025-03-14 04:05:00|405.71|403.21|406.36|403.86|406.5|404|405.56|403.06|193
1741925400000|2025-03-14 04:10:00|406.35|403.85|406.84|404.34|406.99|404.49|406.31|403.81|265
1741925700000|2025-03-14 04:15:00|407.01|404.51|405.44|402.94|407.01|404.51|405.44|402.94|204
1741926000000|2025-03-14 04:20:00|405.43|402.93|405.33|402.83|405.5|403|404.64|402.14|231
1741926300000|2025-03-14 04:25:00|405.38|402.88|405.5|403|405.83|403.33|405.16|402.66|169
1741926600000|2025-03-14 04:30:00|405.47|402.97|405.42|402.92|406.03|403.53|405.2|402.7|122
1741926900000|2025-03-14 04:35:00|405.43|402.93|405.07|402.57|405.64|403.14|404.85|402.35|222
1741927200000|2025-03-14 04:40:00|404.91|402.41|405.35|402.85|405.61|403.11|404.8|402.3|158
1741927500000|2025-03-14 04:45:00|405.53|403.03|405.62|403.12|406.08|403.58|405.17|402.67|223
1741927800000|2025-03-14 04:50:00|405.5|403|405.41|402.91|405.71|403.21|405.37|402.87|148
1741928100000|2025-03-14 04:55:00|405.42|402.92|405.65|403.15|405.77|403.27|405.34|402.84|133
1741928400000|2025-03-14 05:00:00|405.66|403.16|405.21|402.71|406.41|403.91|404.62|402.12|236
1741928700000|2025-03-14 05:05:00|405.22|402.72|405.32|402.82|405.54|403.04|404.81|402.31|136
1741929000000|2025-03-14 05:10:00|405.15|402.65|404.33|401.83|405.23|402.73|404.11|401.61|158
1741929300000|2025-03-14 05:15:00|404.34|401.84|404.76|402.26|404.98|402.48|404.34|401.84|161
1741929600000|2025-03-14 05:20:00|404.73|402.23|405.22|402.72|405.42|402.92|404.71|402.21|143
1741929900000|2025-03-14 05:25:00|405.21|402.71|405.13|402.63|405.62|403.12|405|402.5|120
1741930200000|2025-03-14 05:30:00|405.21|402.71|405.53|403.03|405.65|403.15|404.9|402.4|143
1741930500000|2025-03-14 05:35:00|405.68|403.18|405.65|403.15|406.03|403.53|405.24|402.74|140
1741930800000|2025-03-14 05:40:00|405.56|403.06|406.04|403.54|406.07|403.57|405.51|403.01|163
1741931100000|2025-03-14 05:45:00|406.03|403.53|405.18|402.68|406.03|403.53|405.12|402.62|145
1741931400000|2025-03-14 05:50:00|405.19|402.69|405.41|402.91|405.69|403.19|404.92|402.42|179
1741931700000|2025-03-14 05:55:00|405.32|402.82|406.09|403.59|406.09|403.59|405.29|402.79|151
1741932000000|2025-03-14 06:00:00|406.1|403.6|406.24|403.74|406.45|403.95|405.51|403.01|389
1741932300000|2025-03-14 06:05:00|406.34|403.84|405.68|403.18|406.43|403.93|405.39|402.89|284
1741932600000|2025-03-14 06:10:00|405.85|403.35|405.71|403.21|406.06|403.56|405.61|403.11|171
1741932900000|2025-03-14 06:15:00|405.7|403.2|404.94|402.44|406|403.5|404.94|402.44|219
1741933200000|2025-03-14 06:20:00|404.95|402.45|403.95|401.45|405|402.5|403.88|401.38|150
1741933500000|2025-03-14 06:25:00|403.96|401.46|404.22|401.72|404.4|401.9|403.79|401.29|153
1741933800000|2025-03-14 06:30:00|404.21|401.71|405.22|402.72|405.28|402.78|403.68|401.18|243
1741934100000|2025-03-14 06:35:00|405.23|402.73|405|402.5|405.27|402.77|404.67|402.17|123
1741934400000|2025-03-14 06:40:00|404.99|402.49|404.99|402.49|405.16|402.66|404.75|402.25|124
1741934700000|2025-03-14 06:45:00|405.16|402.66|404.87|402.37|405.26|402.76|404.65|402.15|174
1741935000000|2025-03-14 06:50:00|405.07|402.57|405.32|402.82|405.33|402.83|404.73|402.23|237
1741935300000|2025-03-14 06:55:00|405.41|402.91|405.02|402.52|405.45|402.95|404.93|402.43|151
1741935600000|2025-03-14 07:00:00|405.01|402.51|404.26|401.76|405.07|402.57|404.25|401.75|149
1741935900000|2025-03-14 07:05:00|404.28|401.78|403.92|401.42|404.69|402.19|403.92|401.42|133
1741936200000|2025-03-14 07:10:00|403.95|401.45|404.51|402.01|404.77|402.27|403.78|401.28|211
1741936500000|2025-03-14 07:15:00|404.31|401.81|404.59|402.09|404.97|402.47|404.18|401.68|187
1741936800000|2025-03-14 07:20:00|404.63|402.13|405.27|402.77|405.61|403.11|404.58|402.08|136
1741937100000|2025-03-14 07:25:00|405.35|402.85|404.7|402.2|405.35|402.85|404.68|402.18|114
1741937400000|2025-03-14 07:30:00|404.71|402.21|404.65|402.15|404.79|402.29|403.87|401.37|160
1741937700000|2025-03-14 07:35:00|404.66|402.16|404.91|402.41|405.01|402.51|404.56|402.06|144
1741938000000|2025-03-14 07:40:00|404.99|402.49|406.77|404.27|406.89|404.39|404.99|402.49|253
1741938300000|2025-03-14 07:45:00|406.78|404.28|405.79|403.29|407.13|404.63|405.77|403.27|223
1741938600000|2025-03-14 07:50:00|405.8|403.3|405.92|403.42|406|403.5|405.56|403.06|105
1741938900000|2025-03-14 07:55:00|405.9|403.4|405.05|402.55|405.96|403.46|404.98|402.48|200
1741939200000|2025-03-14 08:00:00|404.98|402.48|406.27|403.77|406.29|403.79|404.66|402.16|162
1741939500000|2025-03-14 08:05:00|406.26|403.76|405.46|402.96|406.39|403.89|405.32|402.82|172
1741939800000|2025-03-14 08:10:00|405.27|402.77|405.39|402.89|405.5|403|404.89|402.39|137
1741940100000|2025-03-14 08:15:00|405.41|402.91|407.28|404.78|407.47|404.97|405.39|402.89|359
1741940400000|2025-03-14 08:20:00|407.35|404.85|408.4|405.9|408.49|405.99|407.32|404.82|359
1741940700000|2025-03-14 08:25:00|408.37|405.87|409.63|407.13|410.12|407.62|408.32|405.82|400
1741941000000|2025-03-14 08:30:00|409.66|407.16|407.9|405.4|410.92|408.42|407.9|405.4|548
1741941300000|2025-03-14 08:35:00|407.89|405.39|407.7|405.2|408.64|406.14|407.33|404.83|430
1741941600000|2025-03-14 08:40:00|407.55|405.05|408.12|405.62|408.24|405.74|407.22|404.72|186
1741941900000|2025-03-14 08:45:00|408.11|405.61|409.39|406.89|409.86|407.36|408.11|405.61|454
1741942200000|2025-03-14 08:50:00|409.42|406.92|409.32|406.82|409.78|407.28|409.02|406.52|211
1741942500000|2025-03-14 08:55:00|409.28|406.78|408.93|406.43|409.68|407.18|408.68|406.18|276
1741942800000|2025-03-14 09:00:00|408.95|406.45|410.02|407.52|410.23|407.73|408.85|406.35|365
1741943100000|2025-03-14 09:05:00|409.96|407.46|409.05|406.55|410.13|407.63|409.05|406.55|334
1741943400000|2025-03-14 09:10:00|409.04|406.54|408.88|406.38|409.49|406.99|408.24|405.74|370
1741943700000|2025-03-14 09:15:00|408.94|406.44|409.64|407.14|410.19|407.69|408.83|406.33|327
1741944000000|2025-03-14 09:20:00|409.66|407.16|409.62|407.12|410.07|407.57|409.22|406.72|266
1741944300000|2025-03-14 09:25:00|409.63|407.13|410.08|407.58|410.2|407.7|409.48|406.98|225
1741944600000|2025-03-14 09:30:00|410.07|407.57|408.92|406.42|410.55|408.05|408.45|405.95|346
1741944900000|2025-03-14 09:35:00|408.93|406.43|409.57|407.07|409.91|407.41|408.93|406.43|214
1741945200000|2025-03-14 09:40:00|409.59|407.09|412.74|410.24|413.05|410.55|409.44|406.94|418
1741945500000|2025-03-14 09:45:00|412.78|410.28|414.15|411.65|415.12|412.62|412.34|409.84|549
1741945800000|2025-03-14 09:50:00|414.14|411.64|414.09|411.59|415.09|412.59|413.88|411.38|450
1741946100000|2025-03-14 09:55:00|414.08|411.58|414.17|411.67|414.33|411.83|413.47|410.97|254
1741946400000|2025-03-14 10:00:00|414.19|411.69|415.18|412.68|415.41|412.91|413.6|411.1|405
1741946700000|2025-03-14 10:05:00|415.23|412.73|413.41|410.91|415.24|412.74|412.93|410.43|292
1741947000000|2025-03-14 10:10:00|413.44|410.94|413.65|411.15|414.1|411.6|413.19|410.69|347
1741947300000|2025-03-14 10:15:00|413.77|411.27|415.09|412.59|416.11|413.61|413.75|411.25|375
1741947600000|2025-03-14 10:20:00|415.08|412.58|415.71|413.21|415.87|413.37|414.66|412.16|351
1741947900000|2025-03-14 10:25:00|415.7|413.2|416.23|413.73|416.35|413.85|415.7|413.2|295
1741948200000|2025-03-14 10:30:00|416.06|413.56|414.42|411.92|416.26|413.76|414.31|411.81|408
1741948500000|2025-03-14 10:35:00|414.43|411.93|415.34|412.84|415.59|413.09|414.43|411.93|362
1741948800000|2025-03-14 10:40:00|415.32|412.82|416.63|414.13|416.79|414.29|415.32|412.82|336
1741949100000|2025-03-14 10:45:00|416.79|414.29|418.39|415.89|418.56|416.06|416.78|414.28|298
1741949400000|2025-03-14 10:50:00|418.4|415.9|418.61|416.11|418.91|416.41|418.07|415.57|385
1741949700000|2025-03-14 10:55:00|418.57|416.07|418.09|415.59|418.66|416.16|417.51|415.01|369
1741950000000|2025-03-14 11:00:00|418.11|415.61|419.93|417.43|420.12|417.62|418.08|415.58|383
1741950300000|2025-03-14 11:05:00|419.94|417.44|419.12|416.62|420.87|418.37|418.55|416.05|515
1741950600000|2025-03-14 11:10:00|419.15|416.65|420.41|417.91|420.75|418.25|419.15|416.65|417
1741950900000|2025-03-14 11:15:00|420.42|417.92|419.76|417.26|420.64|418.14|418.55|416.05|518
1741951200000|2025-03-14 11:20:00|419.77|417.27|420.98|418.48|420.98|418.48|419.16|416.66|434
1741951500000|2025-03-14 11:25:00|421.07|418.57|419.9|417.4|421.25|418.75|419.58|417.08|309
1741951800000|2025-03-14 11:30:00|419.99|417.49|419.5|417|421.17|418.67|419.49|416.99|360
1741952100000|2025-03-14 11:35:00|419.51|417.01|421.04|418.54|421.24|418.74|419.5|417|342
1741952400000|2025-03-14 11:40:00|420.97|418.47|421.05|418.55|421.16|418.66|420.26|417.76|249
1741952700000|2025-03-14 11:45:00|420.99|418.49|420.22|417.72|421|418.5|419.87|417.37|331
1741953000000|2025-03-14 11:50:00|420.23|417.73|418.68|416.18|420.72|418.22|418.65|416.15|387
1741953300000|2025-03-14 11:55:00|418.7|416.2|418.61|416.11|419.53|417.03|418.44|415.94|249
1741953600000|2025-03-14 12:00:00|418.48|415.98|418.71|416.21|419.19|416.69|417.81|415.31|367
1741953900000|2025-03-14 12:05:00|418.7|416.2|417.33|414.83|419.18|416.68|417.33|414.83|334
1741954200000|2025-03-14 12:10:00|417.34|414.84|417.63|415.13|418.25|415.75|416.77|414.27|410
1741954500000|2025-03-14 12:15:00|417.62|415.12|417.74|415.24|417.95|415.45|416.96|414.46|340
1741954800000|2025-03-14 12:20:00|417.75|415.25|418.43|415.93|418.9|416.4|417.75|415.25|264
1741955100000|2025-03-14 12:25:00|418.47|415.97|417.82|415.32|418.66|416.16|417.49|414.99|201
1741955400000|2025-03-14 12:30:00|417.86|415.36|418.16|415.66|418.79|416.29|417.43|414.93|353
1741955700000|2025-03-14 12:35:00|418.17|415.67|417.91|415.41|418.37|415.87|417.56|415.06|191
1741956000000|2025-03-14 12:40:00|417.9|415.4|417.09|414.59|417.9|415.4|416.91|414.41|216
1741956300000|2025-03-14 12:45:00|417.1|414.6|417.14|414.64|417.77|415.27|415.9|413.4|392
1741956600000|2025-03-14 12:50:00|417.15|414.65|416.51|414.01|417.15|414.65|416.27|413.77|122
1741956900000|2025-03-14 12:55:00|416.9|414.4|417.4|414.9|417.56|415.06|416.69|414.19|161
1741957200000|2025-03-14 13:00:00|417.42|414.92|417.54|415.04|417.92|415.42|417.16|414.66|319
1741957500000|2025-03-14 13:05:00|417.55|415.05|418.18|415.68|418.33|415.83|416.61|414.11|363
1741957800000|2025-03-14 13:10:00|418.19|415.69|417.27|414.77|418.69|416.19|417.25|414.75|252
1741958100000|2025-03-14 13:15:00|417.23|414.73|417.51|415.01|417.65|415.15|416.23|413.73|443
1741958400000|2025-03-14 13:20:00|417.54|415.04|417.72|415.22|418.52|416.02|417.3|414.8|281
1741958700000|2025-03-14 13:25:00|417.73|415.23|417.67|415.17|417.86|415.36|417.09|414.59|207
1741959000000|2025-03-14 13:30:00|417.68|415.18|420.39|417.89|420.39|417.89|417.68|415.18|567
1741959300000|2025-03-14 13:35:00|420.4|417.9|420.57|418.07|420.75|418.25|419.44|416.94|540
1741959600000|2025-03-14 13:40:00|420.56|418.06|418.79|416.29|420.6|418.1|417.78|415.28|702
1741959900000|2025-03-14 13:45:00|418.81|416.31|420.37|417.87|420.41|417.91|418.81|416.31|498
1741960200000|2025-03-14 13:50:00|420.38|417.88|420.74|418.24|422.22|419.72|419.72|417.22|606
1741960500000|2025-03-14 13:55:00|420.75|418.25|416.29|413.79|421.3|418.8|415.08|412.58|768
1741960800000|2025-03-14 14:00:00|416.3|413.8|416.14|413.64|416.3|413.8|412.23|409.73|902
1741961100000|2025-03-14 14:05:00|416.15|413.65|414.62|412.12|416.6|414.1|414.31|411.81|785
1741961400000|2025-03-14 14:10:00|414.61|412.11|415.24|412.74|416.76|414.26|414.5|412|660
1741961700000|2025-03-14 14:15:00|415.25|412.75|414.98|412.48|416.33|413.83|414.27|411.77|654
1741962000000|2025-03-14 14:20:00|415.09|412.59|415.85|413.35|416.03|413.53|413.42|410.92|662
1741962300000|2025-03-14 14:25:00|415.88|413.38|414.32|411.82|416.36|413.86|413.93|411.43|553
1741962600000|2025-03-14 14:30:00|414.31|411.81|414.7|412.2|415.06|412.56|413.72|411.22|530
1741962900000|2025-03-14 14:35:00|414.69|412.19|417.4|414.9|417.68|415.18|414.23|411.73|663
1741963200000|2025-03-14 14:40:00|417.38|414.88|416.71|414.21|418.07|415.57|415.9|413.4|687
1741963500000|2025-03-14 14:45:00|416.7|414.2|416.3|413.8|417.91|415.41|415.9|413.4|573
1741963800000|2025-03-14 14:50:00|416.31|413.81|416.46|413.96|417.09|414.59|415.8|413.3|579
1741964100000|2025-03-14 14:55:00|416.45|413.95|416.35|413.85|416.88|414.38|416.04|413.54|429
1741964400000|2025-03-14 15:00:00|416.7|414.2|419.17|416.67|419.28|416.78|416.59|414.09|726
1741964700000|2025-03-14 15:05:00|419.18|416.68|419.92|417.42|420.97|418.47|418.98|416.48|737
1741965000000|2025-03-14 15:10:00|419.93|417.43|419.03|416.53|420.91|418.41|418.89|416.39|601
1741965300000|2025-03-14 15:15:00|419.04|416.54|421.97|419.47|422.34|419.84|419.04|416.54|702
1741965600000|2025-03-14 15:20:00|421.87|419.37|420.12|417.62|422.4|419.9|420.12|417.62|457
1741965900000|2025-03-14 15:25:00|420.11|417.61|420.77|418.27|420.83|418.33|420|417.5|467
1741966200000|2025-03-14 15:30:00|420.82|418.32|420.8|418.3|421.89|419.39|420.22|417.72|457
1741966500000|2025-03-14 15:35:00|420.81|418.31|420.35|417.85|421.46|418.96|419.99|417.49|458
1741966800000|2025-03-14 15:40:00|420.45|417.95|420.67|418.17|421.27|418.77|420.24|417.74|459
1741967100000|2025-03-14 15:45:00|420.66|418.16|418.83|416.33|420.77|418.27|418.57|416.07|498
1741967400000|2025-03-14 15:50:00|418.81|416.31|418.5|416|419.5|417|417.37|414.87|487
1741967700000|2025-03-14 15:55:00|418.51|416.01|419.13|416.63|419.75|417.25|418.51|416.01|407
1741968000000|2025-03-14 16:00:00|419.07|416.57|420.56|418.06|420.9|418.4|419.07|416.57|444
1741968300000|2025-03-14 16:05:00|420.54|418.04|420.25|417.75|420.98|418.48|420.05|417.55|455
1741968600000|2025-03-14 16:10:00|420.3|417.8|421.8|419.3|421.96|419.46|420.3|417.8|395
1741968900000|2025-03-14 16:15:00|421.79|419.29|422.89|420.39|422.89|420.39|421.68|419.18|369
1741969200000|2025-03-14 16:20:00|422.88|420.38|422.43|419.93|423.6|421.1|422.21|419.71|472
1741969500000|2025-03-14 16:25:00|422.32|419.82|421.09|418.59|422.71|420.21|420.63|418.13|318
1741969800000|2025-03-14 16:30:00|421.1|418.6|421.51|419.01|422.28|419.78|420.64|418.14|619
1741970100000|2025-03-14 16:35:00|421.52|419.02|422.47|419.97|422.49|419.99|421.11|418.61|509
1741970400000|2025-03-14 16:40:00|422.46|419.96|422.87|420.37|423.33|420.83|422.23|419.73|447
1741970700000|2025-03-14 16:45:00|422.85|420.35|422.59|420.09|422.98|420.48|421.46|418.96|430
1741971000000|2025-03-14 16:50:00|422.6|420.1|423.98|421.48|424.02|421.52|422.45|419.95|416
1741971300000|2025-03-14 16:55:00|423.97|421.47|422.73|420.23|424.07|421.57|422.51|420.01|384
1741971600000|2025-03-14 17:00:00|422.72|420.22|421.92|419.42|423.75|421.25|421.55|419.05|490
1741971900000|2025-03-14 17:05:00|421.86|419.36|421.57|419.07|422.22|419.72|420.7|418.2|298
1741972200000|2025-03-14 17:10:00|421.59|419.09|421.33|418.83|421.64|419.14|420.74|418.24|300
1741972500000|2025-03-14 17:15:00|421.34|418.84|420.33|417.83|421.39|418.89|420.26|417.76|356
1741972800000|2025-03-14 17:20:00|420.32|417.82|420.18|417.68|421.03|418.53|420.17|417.67|334
1741973100000|2025-03-14 17:25:00|420.19|417.69|421.15|418.65|421.34|418.84|420.12|417.62|373
1741973400000|2025-03-14 17:30:00|421.16|418.66|420.2|417.7|422.26|419.76|419.95|417.45|412
1741973700000|2025-03-14 17:35:00|420.21|417.71|421.49|418.99|421.49|418.99|420.08|417.58|229
1741974000000|2025-03-14 17:40:00|421.42|418.92|420.52|418.02|421.44|418.94|420.3|417.8|169
1741974300000|2025-03-14 17:45:00|420.57|418.07|419.6|417.1|420.68|418.18|419.24|416.74|218
1741974600000|2025-03-14 17:50:00|419.58|417.08|419.57|417.07|419.98|417.48|419.02|416.52|333
1741974900000|2025-03-14 17:55:00|419.58|417.08|421.06|418.56|421.09|418.59|419.36|416.86|325
1741975200000|2025-03-14 18:00:00|420.87|418.37|421.56|419.06|422.07|419.57|420.77|418.27|321
1741975500000|2025-03-14 18:05:00|421.54|419.04|420.9|418.4|421.96|419.46|420.67|418.17|364
1741975800000|2025-03-14 18:10:00|420.89|418.39|420.35|417.85|421.06|418.56|420.14|417.64|242
1741976100000|2025-03-14 18:15:00|420.36|417.86|420.8|418.3|421.4|418.9|420.26|417.76|332
1741976400000|2025-03-14 18:20:00|420.79|418.29|420.42|417.92|421.21|418.71|420.06|417.56|330
1741976700000|2025-03-14 18:25:00|420.43|417.93|420.72|418.22|420.94|418.44|420.27|417.77|244
1741977000000|2025-03-14 18:30:00|420.71|418.21|421.31|418.81|421.53|419.03|420.27|417.77|329
1741977300000|2025-03-14 18:35:00|421.32|418.82|422.38|419.88|422.83|420.33|421.25|418.75|353
1741977600000|2025-03-14 18:40:00|422.43|419.93|422.58|420.08|423.08|420.58|422.09|419.59|313
1741977900000|2025-03-14 18:45:00|422.57|420.07|422.72|420.22|422.91|420.41|421.82|419.32|292
1741978200000|2025-03-14 18:50:00|422.78|420.28|421.3|418.8|422.84|420.34|421.29|418.79|180
1741978500000|2025-03-14 18:55:00|421.18|418.68|421.78|419.28|421.87|419.37|421.08|418.58|234
1741978800000|2025-03-14 19:00:00|421.77|419.27|421.65|419.15|421.87|419.37|421.05|418.55|138
1741979100000|2025-03-14 19:05:00|421.64|419.14|422.24|419.74|422.57|420.07|421.6|419.1|174
1741979400000|2025-03-14 19:10:00|422.27|419.77|422.77|420.27|423.03|420.53|422.1|419.6|235
1741979700000|2025-03-14 19:15:00|422.79|420.29|423.24|420.74|423.25|420.75|421.99|419.49|251
1741980000000|2025-03-14 19:20:00|423.07|420.57|421.94|419.44|423.65|421.15|421.94|419.44|279
1741980300000|2025-03-14 19:25:00|422.14|419.64|421.72|419.22|422.14|419.64|421.36|418.86|179
1741980600000|2025-03-14 19:30:00|421.73|419.23|421.72|419.22|422.17|419.67|421.33|418.83|225
1741980900000|2025-03-14 19:35:00|421.73|419.23|421.24|418.74|421.77|419.27|420.47|417.97|287
1741981200000|2025-03-14 19:40:00|421.25|418.75|420.05|417.55|421.58|419.08|419.76|417.26|302
1741981500000|2025-03-14 19:45:00|419.95|417.45|420.35|417.85|420.43|417.93|419.21|416.71|313
1741981800000|2025-03-14 19:50:00|420.19|417.69|420.92|418.42|420.92|418.42|420.11|417.61|299
1741982100000|2025-03-14 19:55:00|420.9|418.4|420.55|418.05|421.24|418.74|420.49|417.99|182
1741982400000|2025-03-14 20:00:00|420.54|418.04|421.05|418.55|421.14|418.64|419.33|416.83|472
1741982700000|2025-03-14 20:05:00|421.02|418.52|420.22|417.72|421.17|418.67|419.8|417.3|323
1741983000000|2025-03-14 20:10:00|420.45|417.95|420.23|417.73|420.87|418.37|420.1|417.6|274
1741983300000|2025-03-14 20:15:00|420.22|417.72|419.28|416.78|420.72|418.22|419.27|416.77|316
1741983600000|2025-03-14 20:20:00|419.33|416.83|418.57|416.07|419.37|416.87|418.06|415.56|458
1741983900000|2025-03-14 20:25:00|418.56|416.06|420.31|417.81|420.32|417.82|418.56|416.06|285
1741984200000|2025-03-14 20:30:00|420.32|417.82|419.36|416.86|420.67|418.17|419.06|416.56|358
1741984500000|2025-03-14 20:35:00|419.34|416.84|420.2|417.7|420.43|417.93|418.99|416.49|319
1741984800000|2025-03-14 20:40:00|420.01|417.51|420.21|417.71|420.64|418.14|419.95|417.45|251
1741985100000|2025-03-14 20:45:00|420.2|417.7|420.39|417.89|420.6|418.1|419.89|417.39|173
1741985400000|2025-03-14 20:50:00|420.4|417.9|420.64|418.14|420.76|418.26|419.79|417.29|244
1741985700000|2025-03-14 20:55:00|420.63|418.13|421.56|419.06|421.64|419.14|420.63|418.13|253
1742025600000|2025-03-15 08:00:00|428.05|425.55|430.26|427.76|430.34|427.84|428.05|425.55|316
1742025900000|2025-03-15 08:05:00|430.25|427.75|429.62|427.12|430.32|427.82|429.26|426.76|264
1742026200000|2025-03-15 08:10:00|429.7|427.2|428.33|425.83|429.82|427.32|427.79|425.29|262
1742026500000|2025-03-15 08:15:00|428.34|425.84|428.02|425.52|428.34|425.84|426.96|424.46|393
1742026800000|2025-03-15 08:20:00|428.01|425.51|428.33|425.83|429.23|426.73|427.54|425.04|343
1742027100000|2025-03-15 08:25:00|428.32|425.82|429.52|427.02|429.98|427.48|428.32|425.82|280
1742027400000|2025-03-15 08:30:00|429.53|427.03|430.97|428.47|431.25|428.75|429.53|427.03|327
1742027700000|2025-03-15 08:35:00|430.98|428.48|430.6|428.1|431.39|428.89|430.2|427.7|329
1742028000000|2025-03-15 08:40:00|430.61|428.11|431.79|429.29|431.83|429.33|430.53|428.03|303
1742028300000|2025-03-15 08:45:00|431.82|429.32|431.61|429.11|431.87|429.37|431.11|428.61|194
1742028600000|2025-03-15 08:50:00|431.55|429.05|432.11|429.61|432.22|429.72|431.03|428.53|212
1742028900000|2025-03-15 08:55:00|431.97|429.47|432.17|429.67|432.72|430.22|431.92|429.42|180
1742029200000|2025-03-15 09:00:00|432.14|429.64|430.7|428.2|432.61|430.11|430.61|428.11|278
1742029500000|2025-03-15 09:05:00|430.69|428.19|430.77|428.27|431.29|428.79|430.59|428.09|214
1742029800000|2025-03-15 09:10:00|430.92|428.42|430.73|428.23|431.12|428.62|430.63|428.13|190
1742030100000|2025-03-15 09:15:00|430.72|428.22|430.34|427.84|431.1|428.6|430.26|427.76|294
1742030400000|2025-03-15 09:20:00|430.35|427.85|430.83|428.33|430.96|428.46|429.86|427.36|223
1742030700000|2025-03-15 09:25:00|430.82|428.32|430.66|428.16|430.97|428.47|430.18|427.68|273
1742031000000|2025-03-15 09:30:00|430.64|428.14|432.08|429.58|432.38|429.88|430.24|427.74|272
1742031300000|2025-03-15 09:35:00|432.07|429.57|431.57|429.07|432.33|429.83|431.31|428.81|260
1742031600000|2025-03-15 09:40:00|431.56|429.06|432.5|430|432.52|430.02|431.56|429.06|260
1742031900000|2025-03-15 09:45:00|432.49|429.99|433.02|430.52|434|431.5|432.17|429.67|337
1742032200000|2025-03-15 09:50:00|433.01|430.51|432.68|430.18|433.48|430.98|432.61|430.11|271
1742032500000|2025-03-15 09:55:00|432.73|430.23|433.32|430.82|433.39|430.89|432.6|430.1|232
1742032800000|2025-03-15 10:00:00|433.35|430.85|432.1|429.6|433.54|431.04|431.88|429.38|325
1742033100000|2025-03-15 10:05:00|432.09|429.59|432.73|430.23|432.73|430.23|431.93|429.43|301
1742033400000|2025-03-15 10:10:00|432.95|430.45|432.77|430.27|433.31|430.81|432.46|429.96|196
1742033700000|2025-03-15 10:15:00|432.78|430.28|433.26|430.76|433.49|430.99|432.28|429.78|240
1742034000000|2025-03-15 10:20:00|433.16|430.66|432.83|430.33|433.17|430.67|432.51|430.01|250
1742034300000|2025-03-15 10:25:00|432.82|430.32|432.81|430.31|432.88|430.38|432.42|429.92|211
1742034600000|2025-03-15 10:30:00|432.8|430.3|433.56|431.06|433.63|431.13|432.64|430.14|351
1742034900000|2025-03-15 10:35:00|433.55|431.05|434.77|432.27|435.17|432.67|433.16|430.66|375
1742035200000|2025-03-15 10:40:00|434.73|432.23|435.26|432.76|435.37|432.87|434.49|431.99|166
1742035500000|2025-03-15 10:45:00|435.3|432.8|435.72|433.22|436.07|433.57|435.19|432.69|164
1742035800000|2025-03-15 10:50:00|435.67|433.17|435.84|433.34|436.17|433.67|435.16|432.66|271
1742036100000|2025-03-15 10:55:00|435.83|433.33|434.56|432.06|435.92|433.42|434.46|431.96|218
1742036400000|2025-03-15 11:00:00|434.66|432.16|434.43|431.93|435.35|432.85|434.17|431.67|167
1742036700000|2025-03-15 11:05:00|434.44|431.94|435.07|432.57|435.18|432.68|433.96|431.46|286
1742037000000|2025-03-15 11:10:00|435.06|432.56|434.72|432.22|435.9|433.4|434.62|432.12|281
1742037300000|2025-03-15 11:15:00|434.74|432.24|434.58|432.08|434.91|432.41|433.91|431.41|233
1742037600000|2025-03-15 11:20:00|434.59|432.09|435.34|432.84|435.35|432.85|434.59|432.09|164
1742037900000|2025-03-15 11:25:00|435.33|432.83|435.32|432.82|435.6|433.1|434.93|432.43|214
1742038200000|2025-03-15 11:30:00|435.48|432.98|435.98|433.48|435.98|433.48|435.13|432.63|265
1742038500000|2025-03-15 11:35:00|435.97|433.47|435.66|433.16|436.05|433.55|435.62|433.12|145
1742038800000|2025-03-15 11:40:00|435.64|433.14|435.36|432.86|435.92|433.42|435.17|432.67|219
1742039100000|2025-03-15 11:45:00|435.35|432.85|436.02|433.52|436.11|433.61|435.12|432.62|140
1742039400000|2025-03-15 11:50:00|436.01|433.51|436.88|434.38|437.24|434.74|435.78|433.28|276
1742039700000|2025-03-15 11:55:00|436.74|434.24|436.73|434.23|437.25|434.75|436.69|434.19|200
1742040000000|2025-03-15 12:00:00|436.74|434.24|437.14|434.64|437.24|434.74|436.55|434.05|228
1742040300000|2025-03-15 12:05:00|437.15|434.65|438.23|435.73|438.48|435.98|437.07|434.57|316
1742040600000|2025-03-15 12:10:00|438.24|435.74|437.77|435.27|438.56|436.06|437.3|434.8|294
1742040900000|2025-03-15 12:15:00|437.8|435.3|437.29|434.79|437.95|435.45|436.56|434.06|349
1742041200000|2025-03-15 12:20:00|437.3|434.8|439.76|437.26|441.54|439.04|436.77|434.27|472
1742041500000|2025-03-15 12:25:00|439.79|437.29|440.49|437.99|440.62|438.12|439.54|437.04|216
1742041800000|2025-03-15 12:30:00|440.48|437.98|439.56|437.06|440.5|438|439.37|436.87|305
1742042100000|2025-03-15 12:35:00|439.43|436.93|439.67|437.17|440.56|438.06|439.36|436.86|320
1742042400000|2025-03-15 12:40:00|439.66|437.16|439.92|437.42|439.95|437.45|439.37|436.87|224
1742042700000|2025-03-15 12:45:00|439.91|437.41|441.55|439.05|441.56|439.06|439.91|437.41|375
1742043000000|2025-03-15 12:50:00|441.57|439.07|440.71|438.21|441.64|439.14|440.65|438.15|185
1742043300000|2025-03-15 12:55:00|440.64|438.14|441|438.5|441|438.5|440.38|437.88|292
1742043600000|2025-03-15 13:00:00|440.97|438.47|441.45|438.95|441.46|438.96|440.46|437.96|286
1742043900000|2025-03-15 13:05:00|441.44|438.94|442.05|439.55|442.05|439.55|441.39|438.89|195
1742044200000|2025-03-15 13:10:00|442.09|439.59|441.3|438.8|442.1|439.6|441.18|438.68|255
1742044500000|2025-03-15 13:15:00|441.34|438.84|441.68|439.18|441.78|439.28|440.75|438.25|244
1742044800000|2025-03-15 13:20:00|441.65|439.15|442.99|440.49|443.04|440.54|441.59|439.09|257
1742045100000|2025-03-15 13:25:00|443.01|440.51|443.3|440.8|443.54|441.04|442.53|440.03|224
1742045400000|2025-03-15 13:30:00|443.29|440.79|441.71|439.21|443.29|440.79|441.16|438.66|381
1742045700000|2025-03-15 13:35:00|441.7|439.2|442.38|439.88|442.67|440.17|441.38|438.88|281
1742046000000|2025-03-15 13:40:00|442.27|439.77|442.48|439.98|442.84|440.34|441.73|439.23|370
1742046300000|2025-03-15 13:45:00|442.5|440|440.68|438.18|442.5|440|440.57|438.07|363
1742046600000|2025-03-15 13:50:00|440.67|438.17|441.19|438.69|441.25|438.75|440.58|438.08|297
1742046900000|2025-03-15 13:55:00|441.2|438.7|441.79|439.29|441.83|439.33|441.11|438.61|253
1742047200000|2025-03-15 14:00:00|441.78|439.28|439.57|437.07|442.11|439.61|439.32|436.82|440
1742047500000|2025-03-15 14:05:00|439.58|437.08|440.02|437.52|440.57|438.07|439.46|436.96|307
1742047800000|2025-03-15 14:10:00|440.01|437.51|440.89|438.39|440.97|438.47|440|437.5|156
1742048100000|2025-03-15 14:15:00|440.95|438.45|439.76|437.26|440.96|438.46|439.66|437.16|200
1742048400000|2025-03-15 14:20:00|439.77|437.27|439.49|436.99|440.47|437.97|439.41|436.91|401
1742048700000|2025-03-15 14:25:00|439.48|436.98|439.53|437.03|440.01|437.51|438.83|436.33|296
1742049000000|2025-03-15 14:30:00|439.52|437.02|439.1|436.6|439.69|437.19|438.7|436.2|274
1742049300000|2025-03-15 14:35:00|439.11|436.61|440.59|438.09|440.69|438.19|438.76|436.26|350
1742049600000|2025-03-15 14:40:00|440.6|438.1|441.57|439.07|441.75|439.25|440.26|437.76|257
1742049900000|2025-03-15 14:45:00|441.56|439.06|441.27|438.77|442.93|440.43|441.15|438.65|360
1742050200000|2025-03-15 14:50:00|441.26|438.76|443.57|441.07|443.61|441.11|441.15|438.65|324
1742050500000|2025-03-15 14:55:00|443.4|440.9|442.28|439.78|443.64|441.14|442.26|439.76|397
1742050800000|2025-03-15 15:00:00|442.31|439.81|444.25|441.75|444.27|441.77|441.72|439.22|381
1742051100000|2025-03-15 15:05:00|444.24|441.74|444.03|441.53|445.02|442.52|443.94|441.44|331
1742051400000|2025-03-15 15:10:00|444.04|441.54|444.7|442.2|444.81|442.31|443.24|440.74|304
1742051700000|2025-03-15 15:15:00|444.78|442.28|442.75|440.25|444.88|442.38|442.57|440.07|343
1742052000000|2025-03-15 15:20:00|442.76|440.26|442.96|440.46|443.59|441.09|442.72|440.22|358
1742052300000|2025-03-15 15:25:00|442.97|440.47|440.63|438.13|443.12|440.62|440.5|438|438
1742052600000|2025-03-15 15:30:00|440.64|438.14|440.26|437.76|440.72|438.22|440.1|437.6|370
1742052900000|2025-03-15 15:35:00|440.24|437.74|439.85|437.35|440.4|437.9|439.46|436.96|296
1742053200000|2025-03-15 15:40:00|439.89|437.39|440.42|437.92|440.69|438.19|439.89|437.39|341
1742053500000|2025-03-15 15:45:00|440.43|437.93|440.59|438.09|441.13|438.63|440.07|437.57|369
1742053800000|2025-03-15 15:50:00|440.6|438.1|440.96|438.46|441.14|438.64|440.34|437.84|369
1742054100000|2025-03-15 15:55:00|440.97|438.47|440.4|437.9|441.17|438.67|440.15|437.65|320
1742054400000|2025-03-15 16:00:00|440.39|437.89|438.13|435.63|440.8|438.3|438.03|435.53|439
1742054700000|2025-03-15 16:05:00|438.14|435.64|439.32|436.82|440.04|437.54|438.14|435.64|451
1742055000000|2025-03-15 16:10:00|439.31|436.81|439.5|437|439.91|437.41|438.81|436.31|331
1742055300000|2025-03-15 16:15:00|439.51|437.01|440.42|437.92|441.13|438.63|439.5|437|451
1742055600000|2025-03-15 16:20:00|440.43|437.93|441.17|438.67|441.26|438.76|439.4|436.9|434
1742055900000|2025-03-15 16:25:00|441.16|438.66|440.2|437.7|441.16|438.66|439.85|437.35|381
1742056200000|2025-03-15 16:30:00|440.23|437.73|440.21|437.71|440.29|437.79|439.51|437.01|340
1742056500000|2025-03-15 16:35:00|440.22|437.72|441.99|439.49|442.06|439.56|439.66|437.16|389
1742056800000|2025-03-15 16:40:00|442.12|439.62|441.75|439.25|442.92|440.42|441.75|439.25|456
1742057100000|2025-03-15 16:45:00|441.86|439.36|441.66|439.16|442.44|439.94|441.48|438.98|344
1742057400000|2025-03-15 16:50:00|441.68|439.18|441.54|439.04|442.09|439.59|441.12|438.62|407
1742057700000|2025-03-15 16:55:00|441.4|438.9|441.86|439.36|442.07|439.57|441.37|438.87|409
1742058000000|2025-03-15 17:00:00|441.87|439.37|440.96|438.46|442.69|440.19|440.82|438.32|451
1742058300000|2025-03-15 17:05:00|440.97|438.47|441.82|439.32|441.82|439.32|440.53|438.03|275
1742058600000|2025-03-15 17:10:00|441.77|439.27|441.55|439.05|442.09|439.59|441.12|438.62|357
1742058900000|2025-03-15 17:15:00|441.49|438.99|440.72|438.22|441.58|439.08|440.41|437.91|360
1742059200000|2025-03-15 17:20:00|440.85|438.35|440.42|437.92|441.29|438.79|440.31|437.81|349
1742059500000|2025-03-15 17:25:00|440.41|437.91|440.93|438.43|441.64|439.14|440.12|437.62|322
1742059800000|2025-03-15 17:30:00|441.11|438.61|440.02|437.52|441.11|438.61|439.99|437.49|374
1742060100000|2025-03-15 17:35:00|440|437.5|440.05|437.55|440.57|438.07|439.32|436.82|384
1742060400000|2025-03-15 17:40:00|440.06|437.56|440.28|437.78|440.41|437.91|439.49|436.99|297
1742060700000|2025-03-15 17:45:00|440.81|438.31|440.24|437.74|440.97|438.47|439.9|437.4|290
1742061000000|2025-03-15 17:50:00|440.22|437.72|440.87|438.37|441.85|439.35|439.89|437.39|444
1742061300000|2025-03-15 17:55:00|440.78|438.28|440.79|438.29|441.07|438.57|440.66|438.16|189
1742061600000|2025-03-15 18:00:00|440.78|438.28|441.37|438.87|441.51|439.01|440.78|438.28|154
1742061900000|2025-03-15 18:05:00|441.36|438.86|441.36|438.86|441.65|439.15|440.34|437.84|197
1742062200000|2025-03-15 18:10:00|441.31|438.81|441.45|438.95|441.77|439.27|441.03|438.53|195
1742062500000|2025-03-15 18:15:00|441.63|439.13|440.81|438.31|441.63|439.13|440.56|438.06|245
1742062800000|2025-03-15 18:20:00|440.99|438.49|439.57|437.07|441.32|438.82|439.51|437.01|260
1742063100000|2025-03-15 18:25:00|439.61|437.11|439.34|436.84|439.82|437.32|439.06|436.56|238
1742063400000|2025-03-15 18:30:00|439.55|437.05|439.77|437.27|440.11|437.61|439.35|436.85|284
1742063700000|2025-03-15 18:35:00|439.76|437.26|438.9|436.4|439.87|437.37|438.69|436.19|329
1742064000000|2025-03-15 18:40:00|438.91|436.41|438.69|436.19|439.25|436.75|438.25|435.75|336
1742064300000|2025-03-15 18:45:00|438.7|436.2|438.15|435.65|439.31|436.81|437.94|435.44|270
1742064600000|2025-03-15 18:50:00|438.16|435.66|439.28|436.78|439.4|436.9|438.16|435.66|223
1742064900000|2025-03-15 18:55:00|439.29|436.79|438.94|436.44|439.31|436.81|438.65|436.15|185
1742065200000|2025-03-15 19:00:00|438.98|436.48|437.72|435.22|439.02|436.52|437.72|435.22|292
1742065500000|2025-03-15 19:05:00|437.71|435.21|437.82|435.32|438.3|435.8|437.5|435|255
1742065800000|2025-03-15 19:10:00|437.83|435.33|438.11|435.61|438.52|436.02|437.83|435.33|260
1742066100000|2025-03-15 19:15:00|438.09|435.59|438.45|435.95|438.91|436.41|437.95|435.45|269
1742066400000|2025-03-15 19:20:00|438.46|435.96|438.36|435.86|438.76|436.26|438.17|435.67|172
1742066700000|2025-03-15 19:25:00|438.35|435.85|437.87|435.37|438.45|435.95|437.86|435.36|190
1742067000000|2025-03-15 19:30:00|437.77|435.27|437.49|434.99|437.96|435.46|437.06|434.56|174
1742067300000|2025-03-15 19:35:00|437.48|434.98|436.87|434.37|437.54|435.04|436.1|433.6|258
1742067600000|2025-03-15 19:40:00|436.86|434.36|437.33|434.83|437.38|434.88|436.82|434.32|113
1742067900000|2025-03-15 19:45:00|437.28|434.78|437.07|434.57|437.3|434.8|437.01|434.51|125
1742068200000|2025-03-15 19:50:00|437.08|434.58|437.23|434.73|437.29|434.79|436.96|434.46|73
1742068500000|2025-03-15 19:55:00|437.22|434.72|437.72|435.22|437.83|435.33|436.84|434.34|94
1742068800000|2025-03-15 20:00:00|437.73|435.23|437.85|435.35|437.98|435.48|437.11|434.61|221
1742069100000|2025-03-15 20:05:00|437.86|435.36|438.3|435.8|438.86|436.36|437.68|435.18|266
1742069400000|2025-03-15 20:10:00|438.31|435.81|438.63|436.13|438.77|436.27|438.02|435.52|199
1742069700000|2025-03-15 20:15:00|438.65|436.15|438.36|435.86|439.17|436.67|437.95|435.45|157
1742070000000|2025-03-15 20:20:00|438.35|435.85|438.4|435.9|438.86|436.36|437.98|435.48|250
1742070300000|2025-03-15 20:25:00|438.38|435.88|438.79|436.29|438.87|436.37|438.22|435.72|172
1742070600000|2025-03-15 20:30:00|438.81|436.31|438.09|435.59|438.82|436.32|437.34|434.84|202
1742070900000|2025-03-15 20:35:00|438.08|435.58|437.54|435.04|438.08|435.58|437.41|434.91|176
1742071200000|2025-03-15 20:40:00|437.55|435.05|438.27|435.77|438.33|435.83|437.55|435.05|279
1742071500000|2025-03-15 20:45:00|438.28|435.78|439.12|436.62|439.26|436.76|438.17|435.67|255
1742071800000|2025-03-15 20:50:00|439.13|436.63|439.25|436.75|439.56|437.06|438.9|436.4|205
1742072100000|2025-03-15 20:55:00|439.23|436.73|439.96|437.46|440.01|437.51|439.21|436.71|190
1742072400000|2025-03-15 21:00:00|439.93|437.43|439.9|437.4|440.3|437.8|439.29|436.79|327
1742072700000|2025-03-15 21:05:00|439.82|437.32|439.99|437.49|440.09|437.59|439.28|436.78|201
1742073000000|2025-03-15 21:10:00|440|437.5|440.69|438.19|441.42|438.92|439.78|437.28|288
1742073300000|2025-03-15 21:15:00|440.68|438.18|440.08|437.58|440.91|438.41|439.98|437.48|233
1742073600000|2025-03-15 21:20:00|440.09|437.59|439.97|437.47|440.11|437.61|439.42|436.92|90
1742073900000|2025-03-15 21:25:00|439.98|437.48|440.82|438.32|440.92|438.42|439.67|437.17|256
1742074200000|2025-03-15 21:30:00|440.81|438.31|441.48|438.98|441.63|439.13|440.49|437.99|216
1742074500000|2025-03-15 21:35:00|441.47|438.97|441.82|439.32|442.33|439.83|440.51|438.01|229
1742074800000|2025-03-15 21:40:00|441.8|439.3|441.81|439.31|442.18|439.68|441.36|438.86|316
1742075100000|2025-03-15 21:45:00|441.87|439.37|442.09|439.59|442.09|439.59|441.61|439.11|170
1742075400000|2025-03-15 21:50:00|442.1|439.6|441.98|439.48|442.54|440.04|441.02|438.52|225
1742075700000|2025-03-15 21:55:00|441.96|439.46|440.77|438.27|441.99|439.49|440.43|437.93|218
1742076000000|2025-03-15 22:00:00|440.78|438.28|441.25|438.75|441.62|439.12|440.41|437.91|289
1742076300000|2025-03-15 22:05:00|441.22|438.72|440.95|438.45|441.66|439.16|440.58|438.08|402
1742076600000|2025-03-15 22:10:00|440.93|438.43|441.07|438.57|441.34|438.84|440.4|437.9|234
1742076900000|2025-03-15 22:15:00|441.08|438.58|441.07|438.57|441.61|439.11|440.69|438.19|315
1742077200000|2025-03-15 22:20:00|441.08|438.58|440.38|437.88|441.31|438.81|440.22|437.72|230
1742077500000|2025-03-15 22:25:00|440.39|437.89|440.57|438.07|440.66|438.16|440.07|437.57|216
1742077800000|2025-03-15 22:30:00|440.58|438.08|440.15|437.65|440.61|438.11|439.94|437.44|201
1742078100000|2025-03-15 22:35:00|440.06|437.56|439.02|436.52|440.24|437.74|438.99|436.49|226
1742078400000|2025-03-15 22:40:00|439.01|436.51|438.82|436.32|439.47|436.97|438.71|436.21|267
1742078700000|2025-03-15 22:45:00|438.83|436.33|439.71|437.21|439.75|437.25|438.69|436.19|342
1742079000000|2025-03-15 22:50:00|439.72|437.22|439.81|437.31|440.05|437.55|439.1|436.6|308
1742079300000|2025-03-15 22:55:00|439.73|437.23|439.82|437.32|440.18|437.68|439.63|437.13|232
1742079600000|2025-03-15 23:00:00|439.81|437.31|438.86|436.36|439.86|437.36|438.75|436.25|244
1742079900000|2025-03-15 23:05:00|438.85|436.35|438.85|436.35|439.19|436.69|438.54|436.04|223
1742080200000|2025-03-15 23:10:00|438.56|436.06|438.73|436.23|438.96|436.46|438.37|435.87|171
1742080500000|2025-03-15 23:15:00|438.52|436.02|438.31|435.81|438.77|436.27|437.8|435.3|263
1742080800000|2025-03-15 23:20:00|438.3|435.8|437.96|435.46|438.36|435.86|437.49|434.99|200
1742081100000|2025-03-15 23:25:00|437.91|435.41|437.6|435.1|437.91|435.41|437.5|435|134
1742081400000|2025-03-15 23:30:00|437.58|435.08|437.29|434.79|437.65|435.15|437|434.5|255
1742081700000|2025-03-15 23:35:00|437.17|434.67|436.94|434.44|437.67|435.17|436.94|434.44|165
1742082000000|2025-03-15 23:40:00|436.93|434.43|437.12|434.62|437.42|434.92|436.73|434.23|193
1742082300000|2025-03-15 23:45:00|437.1|434.6|437.31|434.81|437.48|434.98|436.97|434.47|232
1742082600000|2025-03-15 23:50:00|437.32|434.82|437.27|434.77|437.76|435.26|437.19|434.69|245
1742082900000|2025-03-15 23:55:00|437.33|434.83|437.16|434.66|437.39|434.89|436.98|434.48|117
1742083200000|2025-03-16 00:00:00|437.15|434.65|437.3|434.8|437.66|435.16|436.55|434.05|378
1742083500000|2025-03-16 00:05:00|437.27|434.77|436.4|433.9|437.27|434.77|435.91|433.41|255
1742083800000|2025-03-16 00:10:00|436.46|433.96|436.74|434.24|436.87|434.37|435.69|433.19|301
1742084100000|2025-03-16 00:15:00|436.73|434.23|436.36|433.86|437.07|434.57|436.36|433.86|259
1742084400000|2025-03-16 00:20:00|436.35|433.85|436.65|434.15|436.77|434.27|435.77|433.27|304
1742084700000|2025-03-16 00:25:00|436.67|434.17|436.22|433.72|436.89|434.39|436.1|433.6|171
1742085000000|2025-03-16 00:30:00|436.23|433.73|436.43|433.93|436.74|434.24|435.92|433.42|241
1742085300000|2025-03-16 00:35:00|436.45|433.95|436.45|433.95|436.56|434.06|435.94|433.44|217
1742085600000|2025-03-16 00:40:00|436.55|434.05|436.68|434.18|436.83|434.33|436.33|433.83|186
1742085900000|2025-03-16 00:45:00|436.67|434.17|437.02|434.52|437.03|434.53|436.37|433.87|174
1742086200000|2025-03-16 00:50:00|437.03|434.53|437.51|435.01|438.4|435.9|436.85|434.35|220
1742086500000|2025-03-16 00:55:00|437.5|435|436.09|433.59|437.55|435.05|435.65|433.15|238
1742086800000|2025-03-16 01:00:00|436.02|433.52|436.84|434.34|437.14|434.64|435.61|433.11|341
1742087100000|2025-03-16 01:05:00|436.83|434.33|436.08|433.58|437.03|434.53|435.27|432.77|301
1742087400000|2025-03-16 01:10:00|436.05|433.55|434.98|432.48|436.06|433.56|434.92|432.42|253
1742087700000|2025-03-16 01:15:00|434.99|432.49|435.78|433.28|436.71|434.21|434.99|432.49|265
1742088000000|2025-03-16 01:20:00|435.77|433.27|435.79|433.29|436.47|433.97|435.19|432.69|352
1742088300000|2025-03-16 01:25:00|435.81|433.31|435.52|433.02|436.28|433.78|435.48|432.98|257
1742088600000|2025-03-16 01:30:00|435.5|433|434.06|431.56|435.5|433|433.97|431.47|411
1742088900000|2025-03-16 01:35:00|434.07|431.57|433.6|431.1|434.1|431.6|432.93|430.43|403
1742089200000|2025-03-16 01:40:00|433.59|431.09|434.25|431.75|434.6|432.1|433.54|431.04|256
1742089500000|2025-03-16 01:45:00|434.23|431.73|434.85|432.35|434.94|432.44|433.97|431.47|267
1742089800000|2025-03-16 01:50:00|434.88|432.38|433.81|431.31|435.01|432.51|433.12|430.62|220
1742090100000|2025-03-16 01:55:00|433.83|431.33|433.13|430.63|434.09|431.59|433.02|430.52|294
1742090400000|2025-03-16 02:00:00|433.17|430.67|433.28|430.78|434|431.5|433.1|430.6|264
1742090700000|2025-03-16 02:05:00|433.27|430.77|431.98|429.48|433.5|431|431.64|429.14|436
1742091000000|2025-03-16 02:10:00|432.08|429.58|432.66|430.16|432.96|430.46|431.64|429.14|334
1742091300000|2025-03-16 02:15:00|432.67|430.17|433.44|430.94|433.46|430.96|432.13|429.63|298
1742091600000|2025-03-16 02:20:00|433.49|430.99|433.37|430.87|433.85|431.35|432.67|430.17|382
1742091900000|2025-03-16 02:25:00|433.6|431.1|433.84|431.34|434.98|432.48|433.49|430.99|323
1742092200000|2025-03-16 02:30:00|433.72|431.22|434.28|431.78|434.39|431.89|433.18|430.68|341
1742092500000|2025-03-16 02:35:00|434.27|431.77|433.86|431.36|434.27|431.77|433.55|431.05|156
1742092800000|2025-03-16 02:40:00|433.87|431.37|433.95|431.45|434.38|431.88|433.87|431.37|172
1742093100000|2025-03-16 02:45:00|434.03|431.53|433.13|430.63|434.16|431.66|433.08|430.58|220
1742093400000|2025-03-16 02:50:00|433.15|430.65|432.87|430.37|433.52|431.02|432.85|430.35|186
1742093700000|2025-03-16 02:55:00|432.85|430.35|432.92|430.42|433.1|430.6|432.15|429.65|277
1742094000000|2025-03-16 03:00:00|432.91|430.41|433.29|430.79|433.33|430.83|432.47|429.97|200
1742094300000|2025-03-16 03:05:00|433.36|430.86|433.87|431.37|434.12|431.62|433.36|430.86|218
1742094600000|2025-03-16 03:10:00|433.84|431.34|434.13|431.63|434.22|431.72|433.65|431.15|139
1742094900000|2025-03-16 03:15:00|434.27|431.77|434.52|432.02|434.94|432.44|434.15|431.65|218
1742095200000|2025-03-16 03:20:00|434.51|432.01|435.69|433.19|435.86|433.36|434.19|431.69|296
1742095500000|2025-03-16 03:25:00|435.59|433.09|435.8|433.3|436.43|433.93|435.59|433.09|173
1742095800000|2025-03-16 03:30:00|435.79|433.29|436.23|433.73|436.23|433.73|435.32|432.82|217
1742096100000|2025-03-16 03:35:00|436.22|433.72|435.32|432.82|436.22|433.72|435.25|432.75|212
1742096400000|2025-03-16 03:40:00|435.3|432.8|434.77|432.27|435.35|432.85|434.71|432.21|225
1742096700000|2025-03-16 03:45:00|434.76|432.26|434.55|432.05|434.88|432.38|434.41|431.91|199
1742097000000|2025-03-16 03:50:00|434.56|432.06|435.39|432.89|435.44|432.94|434.52|432.02|172
1742097300000|2025-03-16 03:55:00|435.37|432.87|435.46|432.96|436.17|433.67|435.24|432.74|203
1742097600000|2025-03-16 04:00:00|435.47|432.97|435.23|432.73|435.6|433.1|435|432.5|158
1742097900000|2025-03-16 04:05:00|435.22|432.72|435.49|432.99|436.25|433.75|435.18|432.68|243
1742098200000|2025-03-16 04:10:00|435.51|433.01|434.99|432.49|435.7|433.2|434.99|432.49|119
1742098500000|2025-03-16 04:15:00|435|432.5|435.53|433.03|435.55|433.05|434.9|432.4|67
1742098800000|2025-03-16 04:20:00|435.59|433.09|435.41|432.91|435.81|433.31|435.23|432.73|49
1742099100000|2025-03-16 04:25:00|435.4|432.9|434.99|432.49|435.52|433.02|434.93|432.43|151
1742099400000|2025-03-16 04:30:00|435.01|432.51|434.68|432.18|435.15|432.65|434.4|431.9|165
1742099700000|2025-03-16 04:35:00|434.71|432.21|435.86|433.36|435.86|433.36|434.67|432.17|193
1742100000000|2025-03-16 04:40:00|435.75|433.25|436.69|434.19|436.7|434.2|435.73|433.23|133
1742100300000|2025-03-16 04:45:00|436.73|434.23|436.09|433.59|437.09|434.59|436.09|433.59|267
1742100600000|2025-03-16 04:50:00|436.29|433.79|435.81|433.31|436.34|433.84|435.71|433.21|179
1742100900000|2025-03-16 04:55:00|435.62|433.12|436.18|433.68|436.55|434.05|435.62|433.12|174
1742101200000|2025-03-16 05:00:00|436.19|433.69|437.27|434.77|437.39|434.89|435.91|433.41|281
1742101500000|2025-03-16 05:05:00|437.37|434.87|436.85|434.35|437.52|435.02|436.84|434.34|246
1742101800000|2025-03-16 05:10:00|436.86|434.36|436.06|433.56|436.86|434.36|435.77|433.27|175
1742102100000|2025-03-16 05:15:00|436|433.5|436.67|434.17|437.05|434.55|435.89|433.39|173
1742102400000|2025-03-16 05:20:00|436.64|434.14|436.57|434.07|436.75|434.25|436.17|433.67|146
1742102700000|2025-03-16 05:25:00|436.56|434.06|436.52|434.02|436.73|434.23|436.37|433.87|143
1742103000000|2025-03-16 05:30:00|436.53|434.03|437.3|434.8|437.3|434.8|436.53|434.03|156
1742103300000|2025-03-16 05:35:00|437.32|434.82|437.2|434.7|437.94|435.44|437.06|434.56|172
1742103600000|2025-03-16 05:40:00|437.27|434.77|437.4|434.9|437.59|435.09|437.11|434.61|178
1742103900000|2025-03-16 05:45:00|436.99|434.49|436.76|434.26|437.29|434.79|436.61|434.11|211
1742104200000|2025-03-16 05:50:00|436.74|434.24|436.73|434.23|436.91|434.41|436.58|434.08|76
1742104500000|2025-03-16 05:55:00|436.7|434.2|437|434.5|437.09|434.59|436.59|434.09|156
1742104800000|2025-03-16 06:00:00|437.01|434.51|435.88|433.38|437.03|434.53|435.78|433.28|182
1742105100000|2025-03-16 06:05:00|435.79|433.29|435.31|432.81|435.79|433.29|435.12|432.62|142
1742105400000|2025-03-16 06:10:00|435.33|432.83|435.6|433.1|435.93|433.43|435.31|432.81|140
1742105700000|2025-03-16 06:15:00|435.74|433.24|435.26|432.76|435.9|433.4|435.2|432.7|221
1742106000000|2025-03-16 06:20:00|435.15|432.65|435.04|432.54|435.51|433.01|435.04|432.54|102
1742106300000|2025-03-16 06:25:00|435.02|432.52|435.01|432.51|435.1|432.6|434.74|432.24|84
1742106600000|2025-03-16 06:30:00|435|432.5|435.27|432.77|435.71|433.21|434.73|432.23|114
1742106900000|2025-03-16 06:35:00|435.28|432.78|435.49|432.99|435.64|433.14|435.27|432.77|104
1742107200000|2025-03-16 06:40:00|435.47|432.97|435.29|432.79|435.49|432.99|435.05|432.55|140
1742107500000|2025-03-16 06:45:00|435.27|432.77|434.3|431.8|435.27|432.77|434.23|431.73|143
1742107800000|2025-03-16 06:50:00|434.4|431.9|434.42|431.92|434.59|432.09|434.33|431.83|101
1742108100000|2025-03-16 06:55:00|434.43|431.93|433.9|431.4|434.45|431.95|433.67|431.17|150
1742108400000|2025-03-16 07:00:00|433.89|431.39|433.63|431.13|433.9|431.4|433.49|430.99|193
1742108700000|2025-03-16 07:05:00|433.66|431.16|432.86|430.36|433.83|431.33|432.66|430.16|263
1742109000000|2025-03-16 07:10:00|432.63|430.13|432.78|430.28|433.17|430.67|432.43|429.93|202
1742109300000|2025-03-16 07:15:00|432.77|430.27|433.89|431.39|433.89|431.39|432.33|429.83|193
1742109600000|2025-03-16 07:20:00|433.93|431.43|434.18|431.68|434.55|432.05|433.64|431.14|153
1742109900000|2025-03-16 07:25:00|434.28|431.78|433.95|431.45|434.29|431.79|433.49|430.99|241
1742110200000|2025-03-16 07:30:00|433.72|431.22|434.04|431.54|434.22|431.72|433.46|430.96|278
1742110500000|2025-03-16 07:35:00|434.05|431.55|434.78|432.28|435.25|432.75|433.76|431.26|260
1742110800000|2025-03-16 07:40:00|434.92|432.42|434.96|432.46|435.37|432.87|434.67|432.17|219
1742111100000|2025-03-16 07:45:00|434.95|432.45|434.32|431.82|435.04|432.54|434.2|431.7|142
1742111400000|2025-03-16 07:50:00|434.33|431.83|435.25|432.75|435.38|432.88|434.33|431.83|152
1742111700000|2025-03-16 07:55:00|435.26|432.76|433.61|431.11|435.34|432.84|432.91|430.41|213
1742112000000|2025-03-16 08:00:00|433.45|430.95|434.06|431.56|434.75|432.25|433.45|430.95|227
1742112300000|2025-03-16 08:05:00|434.05|431.55|433.71|431.21|434.14|431.64|433.58|431.08|220
1742112600000|2025-03-16 08:10:00|433.72|431.22|433.98|431.48|434.04|431.54|433.39|430.89|188
1742112900000|2025-03-16 08:15:00|434.07|431.57|433.25|430.75|434.24|431.74|432.92|430.42|254
1742113200000|2025-03-16 08:20:00|433.23|430.73|433.63|431.13|433.87|431.37|433.16|430.66|203
1742113500000|2025-03-16 08:25:00|433.61|431.11|433.46|430.96|433.71|431.21|433.13|430.63|97
1742113800000|2025-03-16 08:30:00|433.47|430.97|433.76|431.26|434.17|431.67|433.23|430.73|209
1742114100000|2025-03-16 08:35:00|433.74|431.24|433.46|430.96|433.91|431.41|433.42|430.92|160
1742114400000|2025-03-16 08:40:00|433.45|430.95|433.28|430.78|433.46|430.96|433.02|430.52|87
1742114700000|2025-03-16 08:45:00|433.29|430.79|433.75|431.25|434.05|431.55|433.29|430.79|196
1742115000000|2025-03-16 08:50:00|433.74|431.24|433.91|431.41|434.01|431.51|433.48|430.98|169
1742115300000|2025-03-16 08:55:00|433.95|431.45|433.82|431.32|433.99|431.49|433.8|431.3|53
1742115600000|2025-03-16 09:00:00|433.81|431.31|433.18|430.68|434.01|431.51|433.06|430.56|150
1742115900000|2025-03-16 09:05:00|433.21|430.71|432.94|430.44|433.32|430.82|432.71|430.21|116
1742116200000|2025-03-16 09:10:00|432.93|430.43|432.53|430.03|433.01|430.51|432.53|430.03|187
1742116500000|2025-03-16 09:15:00|432.52|430.02|431.62|429.12|433.6|431.1|431.62|429.12|454
1742116800000|2025-03-16 09:20:00|431.53|429.03|432.08|429.58|432.44|429.94|430.91|428.41|228
1742117100000|2025-03-16 09:25:00|432.11|429.61|432.06|429.56|432.25|429.75|430.17|427.67|312
1742117400000|2025-03-16 09:30:00|432.05|429.55|430.54|428.04|432.39|429.89|430.22|427.72|363
1742117700000|2025-03-16 09:35:00|430.53|428.03|429.76|427.26|430.91|428.41|429.31|426.81|435
1742118000000|2025-03-16 09:40:00|429.78|427.28|428.56|426.06|429.79|427.29|428.27|425.77|451
1742118300000|2025-03-16 09:45:00|428.54|426.04|429.57|427.07|429.94|427.44|428.54|426.04|302
1742118600000|2025-03-16 09:50:00|429.71|427.21|429.06|426.56|429.71|427.21|428.87|426.37|224
1742118900000|2025-03-16 09:55:00|429.05|426.55|428.83|426.33|429.49|426.99|428.71|426.21|259
1742119200000|2025-03-16 10:00:00|428.84|426.34|429.5|427|429.61|427.11|428.39|425.89|273
1742119500000|2025-03-16 10:05:00|429.49|426.99|429.88|427.38|430.32|427.82|429.14|426.64|292
1742119800000|2025-03-16 10:10:00|429.87|427.37|429.72|427.22|430.36|427.86|429.38|426.88|206
1742120100000|2025-03-16 10:15:00|429.73|427.23|429.49|426.99|429.84|427.34|429.22|426.72|205
1742120400000|2025-03-16 10:20:00|429.5|427|428.25|425.75|429.61|427.11|428.22|425.72|244
1742120700000|2025-03-16 10:25:00|428.28|425.78|428.25|425.75|428.38|425.88|427.62|425.12|244
1742121000000|2025-03-16 10:30:00|428.28|425.78|428.43|425.93|428.76|426.26|428.05|425.55|199
1742121300000|2025-03-16 10:35:00|428.58|426.08|428.64|426.14|428.83|426.33|428.25|425.75|190
1742121600000|2025-03-16 10:40:00|428.63|426.13|428.66|426.16|429.16|426.66|428.51|426.01|209
1742121900000|2025-03-16 10:45:00|428.68|426.18|428.83|426.33|429.3|426.8|428.58|426.08|146
1742122200000|2025-03-16 10:50:00|428.84|426.34|428.27|425.77|428.99|426.49|427.94|425.44|321
1742122500000|2025-03-16 10:55:00|428.28|425.78|427.69|425.19|428.35|425.85|427.48|424.98|232
1742122800000|2025-03-16 11:00:00|427.67|425.17|426.4|423.9|427.76|425.26|426.07|423.57|444
1742123100000|2025-03-16 11:05:00|426.38|423.88|426.42|423.92|426.58|424.08|424.72|422.22|470
1742123400000|2025-03-16 11:10:00|426.41|423.91|426.29|423.79|426.53|424.03|425.05|422.55|457
1742123700000|2025-03-16 11:15:00|426.24|423.74|425.28|422.78|426.29|423.79|423.35|420.85|587
1742124000000|2025-03-16 11:20:00|425.27|422.77|424.31|421.81|425.27|422.77|422.96|420.46|625
1742124300000|2025-03-16 11:25:00|424.33|421.83|424.21|421.71|424.78|422.28|423.69|421.19|440
1742124600000|2025-03-16 11:30:00|424.18|421.68|423.55|421.05|424.31|421.81|422.56|420.06|652
1742124900000|2025-03-16 11:35:00|423.54|421.04|422.4|419.9|423.54|421.04|421.52|419.02|602
1742125200000|2025-03-16 11:40:00|422.26|419.76|421.71|419.21|422.53|420.03|421.44|418.94|565
1742125500000|2025-03-16 11:45:00|421.7|419.2|421.68|419.18|422.83|420.33|420.65|418.15|661
1742125800000|2025-03-16 11:50:00|421.7|419.2|421.66|419.16|421.93|419.43|420.48|417.98|466
1742126100000|2025-03-16 11:55:00|421.56|419.06|421.74|419.24|422.65|420.15|421.37|418.87|382
1742126400000|2025-03-16 12:00:00|421.76|419.26|423.59|421.09|423.6|421.1|421.58|419.08|517
1742126700000|2025-03-16 12:05:00|423.61|421.11|424.41|421.91|424.59|422.09|423.16|420.66|413
1742127000000|2025-03-16 12:10:00|424.16|421.66|424.67|422.17|424.9|422.4|423.67|421.17|347
1742127300000|2025-03-16 12:15:00|424.68|422.18|423.74|421.24|424.93|422.43|423.66|421.16|341
1742127600000|2025-03-16 12:20:00|423.67|421.17|425.35|422.85|425.5|423|423.6|421.1|300
1742127900000|2025-03-16 12:25:00|425.42|422.92|427.02|424.52|427.66|425.16|425.21|422.71|432
1742128200000|2025-03-16 12:30:00|426.72|424.22|426.72|424.22|426.91|424.41|426.14|423.64|357
1742128500000|2025-03-16 12:35:00|426.65|424.15|425.31|422.81|426.88|424.38|425.3|422.8|231
1742128800000|2025-03-16 12:40:00|425.42|422.92|426.29|423.79|426.4|423.9|425.34|422.84|270
1742129100000|2025-03-16 12:45:00|426.3|423.8|425.87|423.37|426.68|424.18|425.26|422.76|306
1742129400000|2025-03-16 12:50:00|425.95|423.45|424.71|422.21|425.95|423.45|424.31|421.81|240
1742129700000|2025-03-16 12:55:00|424.72|422.22|425.41|422.91|425.76|423.26|424.51|422.01|292
1742130000000|2025-03-16 13:00:00|425.4|422.9|427.05|424.55|427.38|424.88|425.28|422.78|374
1742130300000|2025-03-16 13:05:00|427.06|424.56|428.02|425.52|428.35|425.85|426.66|424.16|402
1742130600000|2025-03-16 13:10:00|428.03|425.53|427.19|424.69|428.06|425.56|427.01|424.51|228
1742130900000|2025-03-16 13:15:00|427.08|424.58|426.77|424.27|427.36|424.86|426.23|423.73|302
1742131200000|2025-03-16 13:20:00|426.76|424.26|425.62|423.12|426.77|424.27|425.21|422.71|356
1742131500000|2025-03-16 13:25:00|425.63|423.13|426.09|423.59|426.44|423.94|425.44|422.94|264
1742131800000|2025-03-16 13:30:00|426.08|423.58|426.16|423.66|426.36|423.86|425.06|422.56|249
1742132100000|2025-03-16 13:35:00|426.17|423.67|425.47|422.97|426.59|424.09|425.39|422.89|356
1742132400000|2025-03-16 13:40:00|425.46|422.96|423.95|421.45|425.46|422.96|423.33|420.83|276
1742132700000|2025-03-16 13:45:00|424.04|421.54|422.4|419.9|424.14|421.64|421.87|419.37|465
1742133000000|2025-03-16 13:50:00|422.39|419.89|421.92|419.42|423.61|421.11|421.75|419.25|353
1742133300000|2025-03-16 13:55:00|421.87|419.37|422.44|419.94|422.68|420.18|421.48|418.98|429
1742133600000|2025-03-16 14:00:00|422.25|419.75|424.45|421.95|424.67|422.17|422.18|419.68|430
1742133900000|2025-03-16 14:05:00|424.02|421.52|424.62|422.12|424.99|422.49|423.75|421.25|295
1742134200000|2025-03-16 14:10:00|424.61|422.11|424.13|421.63|425.1|422.6|423.93|421.43|359
1742134500000|2025-03-16 14:15:00|424.12|421.62|425.15|422.65|425.22|422.72|423.34|420.84|383
1742134800000|2025-03-16 14:20:00|425.16|422.66|425.82|423.32|426.13|423.63|424.95|422.45|252
1742135100000|2025-03-16 14:25:00|425.81|423.31|425.95|423.45|426.28|423.78|425.47|422.97|226
1742135400000|2025-03-16 14:30:00|425.94|423.44|424.76|422.26|426.5|424|423.74|421.24|379
1742135700000|2025-03-16 14:35:00|424.77|422.27|425.11|422.61|425.59|423.09|424.65|422.15|191
1742136000000|2025-03-16 14:40:00|425.1|422.6|424.66|422.16|425.71|423.21|424.65|422.15|372
1742136300000|2025-03-16 14:45:00|424.65|422.15|425.15|422.65|425.32|422.82|424.18|421.68|313
1742136600000|2025-03-16 14:50:00|425.28|422.78|425.93|423.43|426.39|423.89|425.22|422.72|334
1742136900000|2025-03-16 14:55:00|425.94|423.44|427.42|424.92|427.47|424.97|425.68|423.18|354
1742137200000|2025-03-16 15:00:00|427.23|424.73|426.94|424.44|428.22|425.72|426.37|423.87|496
1742137500000|2025-03-16 15:05:00|426.97|424.47|426.41|423.91|426.99|424.49|425.93|423.43|386
1742137800000|2025-03-16 15:10:00|426.46|423.96|426.17|423.67|426.72|424.22|425.67|423.17|290
1742138100000|2025-03-16 15:15:00|426.14|423.64|425.34|422.84|426.18|423.68|425.29|422.79|264
1742138400000|2025-03-16 15:20:00|424.98|422.48|425.14|422.64|425.65|423.15|424.61|422.11|261
1742138700000|2025-03-16 15:25:00|425.13|422.63|424.85|422.35|425.28|422.78|424.55|422.05|235
1742139000000|2025-03-16 15:30:00|424.83|422.33|426.17|423.67|426.2|423.7|424.27|421.77|328
1742139300000|2025-03-16 15:35:00|426.16|423.66|425.65|423.15|426.67|424.17|425.63|423.13|304
1742139600000|2025-03-16 15:40:00|425.58|423.08|426.49|423.99|426.85|424.35|425.52|423.02|314
1742139900000|2025-03-16 15:45:00|426.48|423.98|426.22|423.72|426.74|424.24|426.01|423.51|255
1742140200000|2025-03-16 15:50:00|426.21|423.71|426.43|423.93|426.75|424.25|425.46|422.96|376
1742140500000|2025-03-16 15:55:00|426.44|423.94|425.91|423.41|426.76|424.26|425.91|423.41|242
1742140800000|2025-03-16 16:00:00|425.9|423.4|427.12|424.62|427.24|424.74|425.16|422.66|386
1742141100000|2025-03-16 16:05:00|427.24|424.74|431.59|429.09|433.64|431.14|427.22|424.72|606
1742141400000|2025-03-16 16:10:00|431.72|429.22|431.54|429.04|432.39|429.89|430.17|427.67|725
1742141700000|2025-03-16 16:15:00|431.57|429.07|433.5|431|434.22|431.72|430.65|428.15|806
1742142000000|2025-03-16 16:20:00|433.66|431.16|435.54|433.04|435.97|433.47|432.85|430.35|723
1742142300000|2025-03-16 16:25:00|435.55|433.05|435.44|432.94|436.49|433.99|434.32|431.82|598
1742142600000|2025-03-16 16:30:00|435.43|432.93|433.03|430.53|435.72|433.22|432.89|430.39|713
1742142900000|2025-03-16 16:35:00|433.04|430.54|433.78|431.28|434.7|432.2|432.93|430.43|564
1742143200000|2025-03-16 16:40:00|433.79|431.29|433.23|430.73|434.85|432.35|433.22|430.72|445
1742143500000|2025-03-16 16:45:00|433.22|430.72|431.4|428.9|433.6|431.1|431.4|428.9|442
1742143800000|2025-03-16 16:50:00|431.41|428.91|431.19|428.69|432.54|430.04|431.1|428.6|396
1742144100000|2025-03-16 16:55:00|431.18|428.68|430.94|428.44|431.69|429.19|429.92|427.42|487
1742144400000|2025-03-16 17:00:00|430.93|428.43|432.46|429.96|432.74|430.24|430.93|428.43|466
1742144700000|2025-03-16 17:05:00|432.56|430.06|432.96|430.46|434.09|431.59|432.51|430.01|468
1742145000000|2025-03-16 17:10:00|432.94|430.44|432.47|429.97|433.08|430.58|431.77|429.27|450
1742145300000|2025-03-16 17:15:00|432.52|430.02|431.72|429.22|432.7|430.2|431.12|428.62|362
1742145600000|2025-03-16 17:20:00|431.71|429.21|430.85|428.35|431.96|429.46|430.49|427.99|266
1742145900000|2025-03-16 17:25:00|430.94|428.44|429.5|427|431.14|428.64|429.14|426.64|303
1742146200000|2025-03-16 17:30:00|429.49|426.99|429.49|426.99|430.26|427.76|428.77|426.27|371
1742146500000|2025-03-16 17:35:00|429.48|426.98|429.95|427.45|430.11|427.61|429.4|426.9|230
1742146800000|2025-03-16 17:40:00|429.96|427.46|429.06|426.56|429.99|427.49|429|426.5|194
1742147100000|2025-03-16 17:45:00|429.07|426.57|428.75|426.25|429.25|426.75|427.4|424.9|333
1742147400000|2025-03-16 17:50:00|428.76|426.26|429.11|426.61|429.66|427.16|428.63|426.13|204
1742147700000|2025-03-16 17:55:00|429.16|426.66|429.85|427.35|430.35|427.85|429.11|426.61|219
1742148000000|2025-03-16 18:00:00|429.84|427.34|428.66|426.16|430.2|427.7|428.66|426.16|302
1742148300000|2025-03-16 18:05:00|428.67|426.17|427.99|425.49|428.77|426.27|427.34|424.84|341
1742148600000|2025-03-16 18:10:00|428.02|425.52|428.48|425.98|428.86|426.36|427.89|425.39|259
1742148900000|2025-03-16 18:15:00|428.42|425.92|428.82|426.32|429.07|426.57|427.92|425.42|282
1742149200000|2025-03-16 18:20:00|428.81|426.31|429.01|426.51|429.25|426.75|428.27|425.77|292
1742149500000|2025-03-16 18:25:00|429.03|426.53|429.46|426.96|429.71|427.21|428.58|426.08|255
1742149800000|2025-03-16 18:30:00|429.45|426.95|429.58|427.08|430.27|427.77|429.44|426.94|287
1742150100000|2025-03-16 18:35:00|429.59|427.09|428.65|426.15|429.8|427.3|428.38|425.88|350
1742150400000|2025-03-16 18:40:00|428.64|426.14|428.58|426.08|428.85|426.35|428.57|426.07|208
1742150700000|2025-03-16 18:45:00|428.56|426.06|427.81|425.31|428.61|426.11|427.69|425.19|280
1742151000000|2025-03-16 18:50:00|427.8|425.3|427.44|424.94|428.27|425.77|426.86|424.36|396
1742151300000|2025-03-16 18:55:00|427.35|424.85|427.88|425.38|428.04|425.54|427.06|424.56|230
1742151600000|2025-03-16 19:00:00|427.85|425.35|426.95|424.45|428.49|425.99|426.95|424.45|352
1742151900000|2025-03-16 19:05:00|427.02|424.52|427.2|424.7|427.43|424.93|426.59|424.09|211
1742152200000|2025-03-16 19:10:00|427.21|424.71|425.63|423.13|427.61|425.11|425.04|422.54|445
1742152500000|2025-03-16 19:15:00|425.62|423.12|424.48|421.98|425.75|423.25|422.64|420.14|768
1742152800000|2025-03-16 19:20:00|424.47|421.97|425.98|423.48|425.98|423.48|423.93|421.43|562
1742153100000|2025-03-16 19:25:00|425.91|423.41|426.37|423.87|426.8|424.3|425.76|423.26|353
1742153400000|2025-03-16 19:30:00|426.36|423.86|425.47|422.97|426.68|424.18|425.1|422.6|431
1742153700000|2025-03-16 19:35:00|425.4|422.9|425.64|423.14|426.08|423.58|424.38|421.88|317
1742154000000|2025-03-16 19:40:00|425.61|423.11|425.74|423.24|426.37|423.87|425.59|423.09|226
1742154300000|2025-03-16 19:45:00|425.73|423.23|425.3|422.8|426.33|423.83|425.16|422.66|365
1742154600000|2025-03-16 19:50:00|425.29|422.79|425.32|422.82|425.72|423.22|424.52|422.02|266
1742154900000|2025-03-16 19:55:00|425.36|422.86|424.95|422.45|425.5|423|424.68|422.18|240
1742155200000|2025-03-16 20:00:00|424.97|422.47|425.29|422.79|426.35|423.85|424.6|422.1|420
1742155500000|2025-03-16 20:05:00|425.28|422.78|426.47|423.97|426.48|423.98|425.16|422.66|329
1742155800000|2025-03-16 20:10:00|426.46|423.96|427.89|425.39|428.04|425.54|426.38|423.88|352
1742156100000|2025-03-16 20:15:00|427.91|425.41|428.32|425.82|428.65|426.15|427.65|425.15|454
1742156400000|2025-03-16 20:20:00|428.31|425.81|428.69|426.19|428.99|426.49|428|425.5|285
1742156700000|2025-03-16 20:25:00|428.68|426.18|429.05|426.55|429.51|427.01|428.07|425.57|341
1742157000000|2025-03-16 20:30:00|429.04|426.54|434.37|425.87|434.45|427.26|428.96|423.17|438
1742157300000|2025-03-16 20:35:00|434.28|425.78|434.9|426.4|435.11|426.61|433.41|424.91|396
1742157600000|2025-03-16 20:40:00|434.92|426.42|435.47|426.97|435.85|427.35|434.39|425.89|300
1742157900000|2025-03-16 20:45:00|435.46|426.96|436.21|427.71|436.38|427.88|434.01|425.51|516
1742158200000|2025-03-16 20:50:00|436.2|427.7|437.42|428.92|437.42|428.92|435.48|426.98|391
1742158500000|2025-03-16 20:55:00|437.29|428.79|440.04|431.54|440.19|431.69|437.09|428.59|451
1742158800000|2025-03-16 21:00:00|440.06|431.56|436.61|428.11|441.53|433.03|436.36|427.86|892
1742159100000|2025-03-16 21:05:00|436.6|428.1|436.21|427.71|438.71|430.21|435.01|426.51|360
1742159400000|2025-03-16 21:10:00|436.26|427.76|435.88|427.38|436.51|428.01|435.3|426.8|363
1742159700000|2025-03-16 21:15:00|435.82|427.32|437.32|428.82|438.11|429.61|435.21|426.71|431
1742160000000|2025-03-16 21:20:00|437.31|428.81|435.6|427.1|437.31|428.81|435.59|427.09|160
1742160300000|2025-03-16 21:25:00|435.79|427.29|435.88|427.38|436.64|428.14|435.67|427.17|164
1742160600000|2025-03-16 21:30:00|435.87|427.37|434.68|426.18|435.87|427.37|434.25|425.75|268
1742160900000|2025-03-16 21:35:00|434.69|426.19|435.56|427.06|436.84|428.34|434.69|426.19|226
1742161200000|2025-03-16 21:40:00|435.55|427.05|437.19|428.69|437.2|428.7|435.11|426.61|187
1742161500000|2025-03-16 21:45:00|437.17|428.67|435.77|427.27|437.2|428.7|435.77|427.27|115
1742161800000|2025-03-16 21:50:00|435.78|427.28|437.05|428.55|437.05|428.55|435.78|427.28|67
1742162100000|2025-03-16 21:55:00|437.04|428.54|437.02|428.52|437.05|428.55|436.13|427.63|190
1742162400000|2025-03-16 22:00:00|437.01|428.51|434.01|431.51|437.54|432.08|433.69|427.89|352
1742162700000|2025-03-16 22:05:00|434.02|431.52|431.92|429.42|434.07|431.57|431.34|428.84|453
1742163000000|2025-03-16 22:10:00|431.8|429.3|433.32|430.82|433.59|431.09|431.8|429.3|435
1742163300000|2025-03-16 22:15:00|433.31|430.81|432.8|430.3|433.66|431.16|432.78|430.28|275
1742163600000|2025-03-16 22:20:00|432.79|430.29|435.2|432.7|435.24|432.74|432.79|430.29|345
1742163900000|2025-03-16 22:25:00|435.21|432.71|435.29|432.79|435.75|433.25|434.83|432.33|288
1742164200000|2025-03-16 22:30:00|435.28|432.78|434.32|431.82|435.75|433.25|434.32|431.82|241
1742164500000|2025-03-16 22:35:00|434.3|431.8|434.35|431.85|434.56|432.06|433.05|430.55|321
1742164800000|2025-03-16 22:40:00|434.37|431.87|434.94|432.44|435.4|432.9|434.1|431.6|257
1742165100000|2025-03-16 22:45:00|434.96|432.46|434.32|431.82|434.98|432.48|433.67|431.17|254
1742165400000|2025-03-16 22:50:00|434.29|431.79|432.94|430.44|434.33|431.83|432.93|430.43|218
1742165700000|2025-03-16 22:55:00|432.95|430.45|432.46|429.96|433.21|430.71|432.35|429.85|232
1742166000000|2025-03-16 23:00:00|432.42|429.92|430.99|428.49|433.15|430.65|430.48|427.98|258
1742166300000|2025-03-16 23:05:00|431|428.5|430.27|427.77|431.19|428.69|430.01|427.51|326
1742166600000|2025-03-16 23:10:00|430.28|427.78|430.14|427.64|430.71|428.21|429.64|427.14|267
1742166900000|2025-03-16 23:15:00|430.13|427.63|429.55|427.05|430.64|428.14|429.13|426.63|401
1742167200000|2025-03-16 23:20:00|429.54|427.04|429.43|426.93|430.33|427.83|429.21|426.71|334
1742167500000|2025-03-16 23:25:00|429.42|426.92|430.85|428.35|430.87|428.37|429.19|426.69|243
1742167800000|2025-03-16 23:30:00|430.63|428.13|431.77|429.27|432.13|429.63|430.18|427.68|424
1742168100000|2025-03-16 23:35:00|431.76|429.26|432.26|429.76|432.46|429.96|431.23|428.73|295
1742168400000|2025-03-16 23:40:00|432.19|429.69|433.34|430.84|433.34|430.84|432.08|429.58|214
1742168700000|2025-03-16 23:45:00|433.37|430.87|431.68|429.18|433.37|430.87|431.62|429.12|258
1742169000000|2025-03-16 23:50:00|431.67|429.17|433.13|430.63|433.13|430.63|431.14|428.64|304
1742169300000|2025-03-16 23:55:00|433.08|430.58|432.2|429.7|433.4|430.9|432.02|429.52|165
1742169600000|2025-03-17 00:00:00|432.19|429.69|434.73|432.23|435.18|432.68|432.01|429.51|471
1742169900000|2025-03-17 00:05:00|434.72|432.22|435.54|433.04|435.83|433.33|434.7|432.2|269
1742170200000|2025-03-17 00:10:00|435.53|433.03|434.65|432.15|435.84|433.34|434.44|431.94|325
1742170500000|2025-03-17 00:15:00|434.48|431.98|435.85|433.35|436.85|434.35|434.48|431.98|506
1742170800000|2025-03-17 00:20:00|435.77|433.27|437.34|434.84|437.34|434.84|435.75|433.25|374
1742171100000|2025-03-17 00:25:00|437.33|434.83|437.51|435.01|437.66|435.16|437.04|434.54|294
1742171400000|2025-03-17 00:30:00|437.52|435.02|439.44|436.94|439.73|437.23|437.5|435|434
1742171700000|2025-03-17 00:35:00|439.45|436.95|439.23|436.73|440.95|438.45|439.2|436.7|501
1742172000000|2025-03-17 00:40:00|439.16|436.66|439.5|437|439.83|437.33|438.41|435.91|397
1742172300000|2025-03-17 00:45:00|439.45|436.95|440.27|437.77|440.64|438.14|438.79|436.29|444
1742172600000|2025-03-17 00:50:00|440.64|438.14|441.13|438.63|442.24|439.74|440.44|437.94|406
1742172900000|2025-03-17 00:55:00|441.15|438.65|441.31|438.81|441.89|439.39|440.96|438.46|328
1742173200000|2025-03-17 01:00:00|441.3|438.8|443.04|440.54|443.45|440.95|440.97|438.47|444
1742173500000|2025-03-17 01:05:00|443.03|440.53|442.79|440.29|443.37|440.87|441.93|439.43|441
1742173800000|2025-03-17 01:10:00|442.77|440.27|441.88|439.38|443.06|440.56|441.44|438.94|411
1742174100000|2025-03-17 01:15:00|441.89|439.39|440.53|438.03|442.2|439.7|440.39|437.89|377
1742174400000|2025-03-17 01:20:00|440.56|438.06|442.87|440.37|443.16|440.66|440.55|438.05|443
1742174700000|2025-03-17 01:25:00|442.92|440.42|441.83|439.33|443|440.5|441.16|438.66|402
1742175000000|2025-03-17 01:30:00|441.85|439.35|443.57|441.07|443.78|441.28|441.61|439.11|312
1742175300000|2025-03-17 01:35:00|443.61|441.11|442.91|440.41|443.81|441.31|442.81|440.31|305
1742175600000|2025-03-17 01:40:00|442.9|440.4|444.2|441.7|444.36|441.86|442.87|440.37|382
1742175900000|2025-03-17 01:45:00|444.19|441.69|446.07|443.57|446.96|444.46|444.19|441.69|430
1742176200000|2025-03-17 01:50:00|446.08|443.58|445.82|443.32|446.17|443.67|445.15|442.65|334
1742176500000|2025-03-17 01:55:00|445.81|443.31|446.38|443.88|446.87|444.37|445.48|442.98|333
1742176800000|2025-03-17 02:00:00|446.45|443.95|447.59|445.09|447.61|445.11|446.02|443.52|419
1742177100000|2025-03-17 02:05:00|447.6|445.1|447.71|445.21|448.69|446.19|447.25|444.75|502
1742177400000|2025-03-17 02:10:00|447.78|445.28|447.1|444.6|448.2|445.7|446.46|443.96|465
1742177700000|2025-03-17 02:15:00|447.08|444.58|446.18|443.68|447.24|444.74|445.56|443.06|396
1742178000000|2025-03-17 02:20:00|446.19|443.69|445.47|442.97|446.3|443.8|444.7|442.2|431
1742178300000|2025-03-17 02:25:00|445.42|442.92|446.17|443.67|446.55|444.05|445.39|442.89|349
1742178600000|2025-03-17 02:30:00|446.18|443.68|444.01|441.51|446.26|443.76|443.47|440.97|395
1742178900000|2025-03-17 02:35:00|443.99|441.49|443.56|441.06|444.08|441.58|443.45|440.95|212
1742179200000|2025-03-17 02:40:00|443.55|441.05|444.31|441.81|444.31|441.81|443.35|440.85|310
1742179500000|2025-03-17 02:45:00|444.32|441.82|442.91|440.41|444.42|441.92|442.5|440|339
1742179800000|2025-03-17 02:50:00|442.9|440.4|444.29|441.79|444.55|442.05|442.9|440.4|313
1742180100000|2025-03-17 02:55:00|444.28|441.78|445.53|443.03|446.31|443.81|444.23|441.73|379
1742180400000|2025-03-17 03:00:00|445.54|443.04|445.78|443.28|446.55|444.05|445.45|442.95|407
1742180700000|2025-03-17 03:05:00|445.8|443.3|447.65|445.15|448.65|446.15|445.71|443.21|444
1742181000000|2025-03-17 03:10:00|447.48|444.98|446.99|444.49|447.48|444.98|446.64|444.14|284
1742181300000|2025-03-17 03:15:00|446.98|444.48|448.01|445.51|448.01|445.51|446.21|443.71|380
1742181600000|2025-03-17 03:20:00|448|445.5|447.18|444.68|448.25|445.75|446.89|444.39|283
1742181900000|2025-03-17 03:25:00|447.19|444.69|446.36|443.86|447.19|444.69|446.18|443.68|243
1742182200000|2025-03-17 03:30:00|446.37|443.87|446.28|443.78|448.11|445.61|446.28|443.78|358
1742182500000|2025-03-17 03:35:00|446.3|443.8|445.73|443.23|446.55|444.05|445.62|443.12|276
1742182800000|2025-03-17 03:40:00|445.72|443.22|445.22|442.72|445.72|443.22|444.99|442.49|217
1742183100000|2025-03-17 03:45:00|445.39|442.89|445.69|443.19|446.62|444.12|445.38|442.88|235
1742183400000|2025-03-17 03:50:00|445.67|443.17|445.92|443.42|445.94|443.44|445.23|442.73|178
1742183700000|2025-03-17 03:55:00|445.91|443.41|445.64|443.14|446.93|444.43|445.64|443.14|233
1742184000000|2025-03-17 04:00:00|445.65|443.15|446.38|443.88|446.43|443.93|445.46|442.96|288
1742184300000|2025-03-17 04:05:00|446.42|443.92|444.72|442.22|446.42|443.92|444.57|442.07|169
1742184600000|2025-03-17 04:10:00|444.71|442.21|443.67|441.17|444.71|442.21|443.49|440.99|283
1742184900000|2025-03-17 04:15:00|443.66|441.16|443.87|441.37|444.18|441.68|443.28|440.78|280
1742185200000|2025-03-17 04:20:00|443.88|441.38|443.62|441.12|445|442.5|443.62|441.12|289
1742185500000|2025-03-17 04:25:00|443.63|441.13|443.7|441.2|444.16|441.66|442.93|440.43|307
1742185800000|2025-03-17 04:30:00|443.69|441.19|444.39|441.89|444.71|442.21|443.63|441.13|310
1742186100000|2025-03-17 04:35:00|444.38|441.88|443.97|441.47|444.56|442.06|443.96|441.46|186
1742186400000|2025-03-17 04:40:00|443.99|441.49|443.97|441.47|444.44|441.94|443.67|441.17|244
1742186700000|2025-03-17 04:45:00|443.98|441.48|444.1|441.6|445.14|442.64|443.96|441.46|297
1742187000000|2025-03-17 04:50:00|444.09|441.59|444.15|441.65|444.31|441.81|443.58|441.08|176
1742187300000|2025-03-17 04:55:00|444.14|441.64|444.51|442.01|444.93|442.43|444.08|441.58|146
1742187600000|2025-03-17 05:00:00|444.5|442|442.65|440.15|444.51|442.01|442.44|439.94|253
1742187900000|2025-03-17 05:05:00|442.67|440.17|442.76|440.26|443.44|440.94|442.6|440.1|191
1742188200000|2025-03-17 05:10:00|442.77|440.27|442.97|440.47|443.34|440.84|442.45|439.95|315
1742188500000|2025-03-17 05:15:00|442.98|440.48|442.45|439.95|443.06|440.56|441.75|439.25|255
1742188800000|2025-03-17 05:20:00|442.44|439.94|442.17|439.67|442.66|440.16|441.89|439.39|211
1742189100000|2025-03-17 05:25:00|442.2|439.7|441.86|439.36|442.54|440.04|441.86|439.36|126
1742189400000|2025-03-17 05:30:00|441.91|439.41|440.78|438.28|441.98|439.48|440.7|438.2|192
1742189700000|2025-03-17 05:35:00|440.77|438.27|441.03|438.53|441.55|439.05|440.36|437.86|315
1742190000000|2025-03-17 05:40:00|441.02|438.52|440.42|437.92|441.32|438.82|440.03|437.53|275
1742190300000|2025-03-17 05:45:00|440.22|437.72|440.93|438.43|441.2|438.7|439.84|437.34|296
1742190600000|2025-03-17 05:50:00|440.92|438.42|440.95|438.45|441.11|438.61|440.49|437.99|187
1742190900000|2025-03-17 05:55:00|440.96|438.46|440.22|437.72|441.17|438.67|440.04|437.54|230
1742191200000|2025-03-17 06:00:00|440.31|437.81|441.56|439.06|442.01|439.51|440.3|437.8|310
1742191500000|2025-03-17 06:05:00|441.58|439.08|440.67|438.17|441.58|439.08|440.56|438.06|186
1742191800000|2025-03-17 06:10:00|440.72|438.22|440.18|437.68|441.01|438.51|440.17|437.67|120
1742192100000|2025-03-17 06:15:00|440.15|437.65|439.99|437.49|440.15|437.65|439.44|436.94|162
1742192400000|2025-03-17 06:20:00|439.98|437.48|438.69|436.19|439.98|437.48|438.68|436.18|364
1742192700000|2025-03-17 06:25:00|438.68|436.18|437.67|435.17|438.78|436.28|437.64|435.14|307
1742193000000|2025-03-17 06:30:00|437.66|435.16|436.9|434.4|437.99|435.49|436.37|433.87|385
1742193300000|2025-03-17 06:35:00|436.88|434.38|438.47|435.97|438.91|436.41|436.85|434.35|368
1742193600000|2025-03-17 06:40:00|438.46|435.96|439.52|437.02|439.52|437.02|438.35|435.85|240
1742193900000|2025-03-17 06:45:00|439.51|437.01|440.2|437.7|440.29|437.79|439.17|436.67|346
1742194200000|2025-03-17 06:50:00|440.22|437.72|441.72|439.22|442|439.5|440.05|437.55|305
1742194500000|2025-03-17 06:55:00|441.71|439.21|441.11|438.61|441.79|439.29|440.87|438.37|212
1742194800000|2025-03-17 07:00:00|441.1|438.6|442.45|439.95|442.6|440.1|440.5|438|384
1742195100000|2025-03-17 07:05:00|442.44|439.94|441.91|439.41|442.61|440.11|441.31|438.81|286
1742195400000|2025-03-17 07:10:00|441.96|439.46|442.33|439.83|442.76|440.26|441.96|439.46|330
1742195700000|2025-03-17 07:15:00|442.34|439.84|441.54|439.04|442.45|439.95|441.52|439.02|366
1742196000000|2025-03-17 07:20:00|441.53|439.03|441.62|439.12|442.08|439.58|441.03|438.53|343
1742196300000|2025-03-17 07:25:00|441.63|439.13|441.45|438.95|442.41|439.91|441.27|438.77|252
1742196600000|2025-03-17 07:30:00|441.46|438.96|441.39|438.89|442.01|439.51|440.85|438.35|259
1742196900000|2025-03-17 07:35:00|441.37|438.87|440.76|438.26|441.52|439.02|440.65|438.15|247
1742197200000|2025-03-17 07:40:00|440.72|438.22|440.61|438.11|441.11|438.61|440.53|438.03|210
1742197500000|2025-03-17 07:45:00|440.6|438.1|441.73|439.23|442.01|439.51|440.57|438.07|296
1742197800000|2025-03-17 07:50:00|441.72|439.22|441.48|438.98|441.88|439.38|441.28|438.78|257
1742198100000|2025-03-17 07:55:00|441.46|438.96|441.07|438.57|441.52|439.02|440.97|438.47|135
1742198400000|2025-03-17 08:00:00|441.08|438.58|440.4|437.9|441.37|438.87|440.22|437.72|262
1742198700000|2025-03-17 08:05:00|440.65|438.15|439.17|436.67|440.84|438.34|439.16|436.66|261
1742199000000|2025-03-17 08:10:00|439.2|436.7|438.96|436.46|439.43|436.93|438.56|436.06|201
1742199300000|2025-03-17 08:15:00|438.95|436.45|439.44|436.94|439.45|436.95|438.19|435.69|247
1742199600000|2025-03-17 08:20:00|439.43|436.93|440.63|438.13|440.65|438.15|439.43|436.93|225
1742199900000|2025-03-17 08:25:00|440.62|438.12|440.49|437.99|440.97|438.47|440.45|437.95|123
1742200200000|2025-03-17 08:30:00|440.54|438.04|440.99|438.49|440.99|438.49|440.08|437.58|269
1742200500000|2025-03-17 08:35:00|440.98|438.48|441.86|439.36|442.14|439.64|440.98|438.48|313
1742200800000|2025-03-17 08:40:00|441.78|439.28|441.09|438.59|441.78|439.28|440.91|438.41|152
1742201100000|2025-03-17 08:45:00|441.11|438.61|440.85|438.35|442.59|440.09|440.83|438.33|299
1742201400000|2025-03-17 08:50:00|440.69|438.19|441.58|439.08|441.81|439.31|440.22|437.72|189
1742201700000|2025-03-17 08:55:00|441.57|439.07|440.97|438.47|441.93|439.43|440.92|438.42|170
1742202000000|2025-03-17 09:00:00|440.96|438.46|441.03|438.53|442.1|439.6|440.89|438.39|278
1742202300000|2025-03-17 09:05:00|441.06|438.56|441.66|439.16|441.78|439.28|441|438.5|156
1742202600000|2025-03-17 09:10:00|441.67|439.17|443.09|440.59|443.12|440.62|441.25|438.75|236
1742202900000|2025-03-17 09:15:00|443.14|440.64|443.6|441.1|443.99|441.49|442.89|440.39|269
1742203200000|2025-03-17 09:20:00|443.61|441.11|444.23|441.73|444.82|442.32|443.4|440.9|317
1742203500000|2025-03-17 09:25:00|444.11|441.61|444.76|442.26|444.9|442.4|444.09|441.59|240
1742203800000|2025-03-17 09:30:00|444.77|442.27|445.71|443.21|445.83|443.33|444.52|442.02|310
1742204100000|2025-03-17 09:35:00|445.72|443.22|444.56|442.06|445.72|443.22|443.79|441.29|290
1742204400000|2025-03-17 09:40:00|444.57|442.07|443.53|441.03|444.91|442.41|443.17|440.67|292
1742204700000|2025-03-17 09:45:00|443.42|440.92|444.77|442.27|444.86|442.36|443.12|440.62|294
1742205000000|2025-03-17 09:50:00|444.84|442.34|444.02|441.52|444.89|442.39|443.35|440.85|251
1742205300000|2025-03-17 09:55:00|444.01|441.51|443.16|440.66|444.47|441.97|442.91|440.41|234
1742205600000|2025-03-17 10:00:00|443.17|440.67|442.87|440.37|443.34|440.84|442.7|440.2|296
1742205900000|2025-03-17 10:05:00|442.97|440.47|441.29|438.79|443.01|440.51|441.29|438.79|275
1742206200000|2025-03-17 10:10:00|441.28|438.78|440.14|437.64|441.41|438.91|440.14|437.64|206
1742206500000|2025-03-17 10:15:00|440.12|437.62|439.56|437.06|440.35|437.85|438.95|436.45|256
1742206800000|2025-03-17 10:20:00|439.55|437.05|440.71|438.21|440.88|438.38|439.55|437.05|231
1742207100000|2025-03-17 10:25:00|440.76|438.26|439.86|437.36|440.93|438.43|439.83|437.33|162
1742207400000|2025-03-17 10:30:00|439.71|437.21|439.38|436.88|440.19|437.69|439.35|436.85|203
1742207700000|2025-03-17 10:35:00|439.39|436.89|439.28|436.78|439.79|437.29|439.12|436.62|154
1742208000000|2025-03-17 10:40:00|439.29|436.79|440.51|438.01|440.58|438.08|439.29|436.79|128
1742208300000|2025-03-17 10:45:00|440.58|438.08|440.79|438.29|441.25|438.75|440.44|437.94|186
1742208600000|2025-03-17 10:50:00|440.55|438.05|440.21|437.71|440.75|438.25|440.02|437.52|221
1742208900000|2025-03-17 10:55:00|440.22|437.72|440.21|437.71|440.74|438.24|440.14|437.64|247
1742209200000|2025-03-17 11:00:00|440.23|437.73|438.96|436.46|440.6|438.1|438.6|436.1|333
1742209500000|2025-03-17 11:05:00|438.97|436.47|438.89|436.39|439.14|436.64|438.43|435.93|217
1742209800000|2025-03-17 11:10:00|438.88|436.38|439.41|436.91|439.44|436.94|438.7|436.2|326
1742210100000|2025-03-17 11:15:00|439.42|436.92|439.95|437.45|440.05|437.55|439.28|436.78|166
1742210400000|2025-03-17 11:20:00|439.94|437.44|439.97|437.47|440.71|438.21|439.87|437.37|246
1742210700000|2025-03-17 11:25:00|439.96|437.46|440.13|437.63|440.29|437.79|439.57|437.07|308
1742211000000|2025-03-17 11:30:00|440.14|437.64|439.66|437.16|440.35|437.85|439.59|437.09|261
1742211300000|2025-03-17 11:35:00|439.91|437.41|440.57|438.07|440.6|438.1|438.95|436.45|269
1742211600000|2025-03-17 11:40:00|440.6|438.1|440.04|437.54|440.87|438.37|439.93|437.43|270
1742211900000|2025-03-17 11:45:00|440.03|437.53|440.16|437.66|440.46|437.96|439.73|437.23|239
1742212200000|2025-03-17 11:50:00|440.23|437.73|439.56|437.06|440.45|437.95|439.49|436.99|249
1742212500000|2025-03-17 11:55:00|439.4|436.9|439.12|436.62|439.58|437.08|438.99|436.49|174
1742212800000|2025-03-17 12:00:00|439.03|436.53|440.7|438.2|444.02|441.52|438.72|436.22|719
1742213100000|2025-03-17 12:05:00|440.71|438.21|440.82|438.32|441.8|439.3|440.26|437.76|491
1742213400000|2025-03-17 12:10:00|440.81|438.31|439.66|437.16|441.18|438.68|439.32|436.82|374
1742213700000|2025-03-17 12:15:00|439.67|437.17|438.6|436.1|439.78|437.28|437.99|435.49|524
1742214000000|2025-03-17 12:20:00|438.61|436.11|439.03|436.53|439.21|436.71|437.54|435.04|415
1742214300000|2025-03-17 12:25:00|438.87|436.37|438|435.5|439.09|436.59|438|435.5|271
1742214600000|2025-03-17 12:30:00|438.04|435.54|440.45|437.95|444.9|442.4|438.04|435.54|781
1742214900000|2025-03-17 12:35:00|440.43|437.93|437.92|435.42|440.43|437.93|436.49|433.99|522
1742215200000|2025-03-17 12:40:00|437.91|435.41|437.43|434.93|437.91|435.41|436.71|434.21|546
1742215500000|2025-03-17 12:45:00|437.47|434.97|436.43|433.93|438.06|435.56|436.28|433.78|551
1742215800000|2025-03-17 12:50:00|436.42|433.92|435.85|433.35|437.17|434.67|435.69|433.19|563
1742216100000|2025-03-17 12:55:00|435.86|433.36|436.5|434|436.82|434.32|435.54|433.04|358
1742216400000|2025-03-17 13:00:00|436.49|433.99|435.61|433.11|436.92|434.42|435.22|432.72|508
1742216700000|2025-03-17 13:05:00|435.62|433.12|436.66|434.16|436.92|434.42|434.66|432.16|509
1742217000000|2025-03-17 13:10:00|436.71|434.21|437.53|435.03|437.83|435.33|436.67|434.17|303
1742217300000|2025-03-17 13:15:00|437.52|435.02|436.93|434.43|438.45|435.95|436.28|433.78|375
1742217600000|2025-03-17 13:20:00|436.92|434.42|436.69|434.19|437.2|434.7|436.51|434.01|295
1742217900000|2025-03-17 13:25:00|436.7|434.2|436.69|434.19|437.57|435.07|436.12|433.62|325
1742218200000|2025-03-17 13:30:00|436.71|434.21|438.18|435.68|438.5|436|436.32|433.82|612
1742218500000|2025-03-17 13:35:00|438.28|435.78|439.45|436.95|440.18|437.68|438.18|435.68|730
1742218800000|2025-03-17 13:40:00|439.49|436.99|437.87|435.37|439.49|436.99|437.84|435.34|389
1742219100000|2025-03-17 13:45:00|437.88|435.38|437.06|434.56|438.7|436.2|436.89|434.39|474
1742219400000|2025-03-17 13:50:00|437.07|434.57|438.14|435.64|438.53|436.03|436.58|434.08|512
1742219700000|2025-03-17 13:55:00|438.13|435.63|437.46|434.96|438.53|436.03|437.46|434.96|300
1742220000000|2025-03-17 14:00:00|437.28|434.78|437.15|434.65|437.48|434.98|436.34|433.84|397
1742220300000|2025-03-17 14:05:00|437.16|434.66|436.91|434.41|437.76|435.26|435.96|433.46|525
1742220600000|2025-03-17 14:10:00|436.9|434.4|438.89|436.39|440.58|438.08|436.22|433.72|675
1742220900000|2025-03-17 14:15:00|438.85|436.35|438.18|435.68|439.05|436.55|437.28|434.78|742
1742221200000|2025-03-17 14:20:00|438.2|435.7|438.24|435.74|438.61|436.11|437.37|434.87|576
1742221500000|2025-03-17 14:25:00|438.23|435.73|437.38|434.88|439.33|436.83|437.38|434.88|592
1742221800000|2025-03-17 14:30:00|437.39|434.89|437.84|435.34|438.71|436.21|437.1|434.6|514
1742222100000|2025-03-17 14:35:00|437.88|435.38|438.97|436.47|439.46|436.96|437.81|435.31|488
1742222400000|2025-03-17 14:40:00|438.98|436.48|439.51|437.01|439.52|437.02|438.15|435.65|448
1742222700000|2025-03-17 14:45:00|439.5|437|439.39|436.89|439.59|437.09|438.72|436.22|450
1742223000000|2025-03-17 14:50:00|439.16|436.66|438.38|435.88|439.16|436.66|438.11|435.61|317
1742223300000|2025-03-17 14:55:00|438.35|435.85|437.84|435.34|438.37|435.87|437.5|435|354
1742223600000|2025-03-17 15:00:00|438.02|435.52|436.64|434.14|438.8|436.3|436.17|433.67|474
1742223900000|2025-03-17 15:05:00|436.71|434.21|438.41|435.91|438.42|435.92|436.71|434.21|423
1742224200000|2025-03-17 15:10:00|438.37|435.87|439.35|436.85|439.63|437.13|437.87|435.37|458
1742224500000|2025-03-17 15:15:00|439.36|436.86|439.99|437.49|440.06|437.56|438.74|436.24|444
1742224800000|2025-03-17 15:20:00|440|437.5|440.77|438.27|440.92|438.42|439.32|436.82|466
1742225100000|2025-03-17 15:25:00|440.76|438.26|439.23|436.73|441.27|438.77|439.14|436.64|481
1742225400000|2025-03-17 15:30:00|439.24|436.74|439.15|436.65|439.95|437.45|438.84|436.34|528
1742225700000|2025-03-17 15:35:00|439.21|436.71|439.54|437.04|440.39|437.89|439.02|436.52|364
1742226000000|2025-03-17 15:40:00|439.55|437.05|438.91|436.41|439.62|437.12|438.52|436.02|380
1742226300000|2025-03-17 15:45:00|438.86|436.36|439.64|437.14|439.79|437.29|438.81|436.31|384
1742226600000|2025-03-17 15:50:00|439.65|437.15|440.19|437.69|440.52|438.02|439.08|436.58|503
1742226900000|2025-03-17 15:55:00|439.96|437.46|439.82|437.32|440.57|438.07|439.41|436.91|418
1742227200000|2025-03-17 16:00:00|439.83|437.33|439.53|437.03|440.11|437.61|438.52|436.02|372
1742227500000|2025-03-17 16:05:00|439.54|437.04|440.83|438.33|441.38|438.88|439.39|436.89|382
1742227800000|2025-03-17 16:10:00|440.84|438.34|439.6|437.1|440.89|438.39|439.34|436.84|272
1742228100000|2025-03-17 16:15:00|439.62|437.12|439.59|437.09|440.34|437.84|439.14|436.64|338
1742228400000|2025-03-17 16:20:00|439.61|437.11|438.41|435.91|439.77|437.27|438.27|435.77|295
1742228700000|2025-03-17 16:25:00|438.4|435.9|438.15|435.65|438.69|436.19|437.81|435.31|285
1742229000000|2025-03-17 16:30:00|438.16|435.66|437.74|435.24|439.28|436.78|437.74|435.24|372
1742229300000|2025-03-17 16:35:00|437.73|435.23|437.68|435.18|438.41|435.91|437.68|435.18|364
1742229600000|2025-03-17 16:40:00|437.64|435.14|436.88|434.38|437.86|435.36|436.85|434.35|320
1742229900000|2025-03-17 16:45:00|436.86|434.36|437.4|434.9|437.67|435.17|436.33|433.83|395
1742230200000|2025-03-17 16:50:00|437.62|435.12|438.11|435.61|438.27|435.77|437.41|434.91|350
1742230500000|2025-03-17 16:55:00|438.12|435.62|438.24|435.74|438.71|436.21|438.12|435.62|284
1742230800000|2025-03-17 17:00:00|438.12|435.62|437.94|435.44|438.64|436.14|437.45|434.95|386
1742231100000|2025-03-17 17:05:00|437.95|435.45|439.57|437.07|439.84|437.34|437.95|435.45|364
1742231400000|2025-03-17 17:10:00|439.59|437.09|439.74|437.24|439.87|437.37|439.16|436.66|289
1742231700000|2025-03-17 17:15:00|439.75|437.25|439.2|436.7|439.91|437.41|438.98|436.48|285
1742232000000|2025-03-17 17:20:00|439.19|436.69|439.48|436.98|440.16|437.66|438.76|436.26|402
1742232300000|2025-03-17 17:25:00|439.49|436.99|439.74|437.24|440.18|437.68|439.42|436.92|340
1742232600000|2025-03-17 17:30:00|439.86|437.36|441.36|438.86|441.55|439.05|439.4|436.9|392
1742232900000|2025-03-17 17:35:00|441.35|438.85|441.25|438.75|442.35|439.85|441.06|438.56|418
1742233200000|2025-03-17 17:40:00|441.54|439.04|441.82|439.32|442.56|440.06|441.54|439.04|325
1742233500000|2025-03-17 17:45:00|441.94|439.44|441.68|439.18|442.06|439.56|441|438.5|311
1742233800000|2025-03-17 17:50:00|441.66|439.16|440.95|438.45|441.68|439.18|440.72|438.22|340
1742234100000|2025-03-17 17:55:00|440.96|438.46|440.93|438.43|441.2|438.7|440.13|437.63|275
1742234400000|2025-03-17 18:00:00|440.94|438.44|441.14|438.64|441.51|439.01|440.4|437.9|416
1742234700000|2025-03-17 18:05:00|441.17|438.67|441.76|439.26|442.28|439.78|441.17|438.67|280
1742235000000|2025-03-17 18:10:00|441.77|439.27|441.7|439.2|442.07|439.57|441.26|438.76|250
1742235300000|2025-03-17 18:15:00|441.9|439.4|441.96|439.46|442.73|440.23|441.63|439.13|387
1742235600000|2025-03-17 18:20:00|441.95|439.45|441.42|438.92|442.08|439.58|441.16|438.66|265
1742235900000|2025-03-17 18:25:00|441.43|438.93|441.71|439.21|441.77|439.27|441.39|438.89|244
1742236200000|2025-03-17 18:30:00|441.72|439.22|443.07|440.57|443.35|440.85|441.67|439.17|365
1742236500000|2025-03-17 18:35:00|443.08|440.58|443.02|440.52|443.48|440.98|442.55|440.05|306
1742236800000|2025-03-17 18:40:00|443.03|440.53|443.38|440.88|443.52|441.02|442.87|440.37|371
1742237100000|2025-03-17 18:45:00|443.39|440.89|443.97|441.47|444.01|441.51|442.84|440.34|294
1742237400000|2025-03-17 18:50:00|443.96|441.46|444.79|442.29|445.33|442.83|443.57|441.07|350
1742237700000|2025-03-17 18:55:00|444.8|442.3|445.04|442.54|445.21|442.71|444.59|442.09|328
1742238000000|2025-03-17 19:00:00|445.05|442.55|444.58|442.08|445.8|443.3|444.33|441.83|473
1742238300000|2025-03-17 19:05:00|444.59|442.09|444.34|441.84|445.8|443.3|444.31|441.81|408
1742238600000|2025-03-17 19:10:00|444.35|441.85|444.61|442.11|444.79|442.29|444.19|441.69|353
1742238900000|2025-03-17 19:15:00|444.62|442.12|443.38|440.88|444.7|442.2|443.32|440.82|281
1742239200000|2025-03-17 19:20:00|443.37|440.87|444.01|441.51|444.41|441.91|443.37|440.87|245
1742239500000|2025-03-17 19:25:00|444|441.5|443.33|440.83|444.05|441.55|442.96|440.46|255
1742239800000|2025-03-17 19:30:00|443.34|440.84|443|440.5|443.43|440.93|442.96|440.46|247
1742240100000|2025-03-17 19:35:00|442.64|440.14|443.26|440.76|443.63|441.13|442.36|439.86|399
1742240400000|2025-03-17 19:40:00|443.27|440.77|444.55|442.05|445.1|442.6|443.27|440.77|299
1742240700000|2025-03-17 19:45:00|444.54|442.04|444.08|441.58|444.83|442.33|444.07|441.57|276
1742241000000|2025-03-17 19:50:00|444.07|441.57|443.78|441.28|444.3|441.8|443.27|440.77|278
1742241300000|2025-03-17 19:55:00|443.77|441.27|442.55|440.05|443.88|441.38|442.5|440|294
1742241600000|2025-03-17 20:00:00|442.52|440.02|442.64|440.14|443.12|440.62|442.17|439.67|385
1742241900000|2025-03-17 20:05:00|442.65|440.15|443.95|441.45|444.08|441.58|442.48|439.98|346
1742242200000|2025-03-17 20:10:00|443.97|441.47|443.45|440.95|444.27|441.77|443.29|440.79|254
1742242500000|2025-03-17 20:15:00|443.44|440.94|444.09|441.59|444.36|441.86|443.44|440.94|301
1742242800000|2025-03-17 20:20:00|444.13|441.63|443.82|441.32|444.2|441.7|443.52|441.02|255
1742243100000|2025-03-17 20:25:00|443.83|441.33|443.41|440.91|444.05|441.55|443.04|440.54|245
1742243400000|2025-03-17 20:30:00|443.4|440.9|442.6|440.1|443.9|441.4|442.6|440.1|258
1742243700000|2025-03-17 20:35:00|442.61|440.11|441.88|439.38|442.67|440.17|441.74|439.24|302
1742244000000|2025-03-17 20:40:00|441.84|439.34|442.66|440.16|442.82|440.32|441.51|439.01|262
1742244300000|2025-03-17 20:45:00|442.65|440.15|442.93|440.43|443.97|441.47|442.61|440.11|271
1742244600000|2025-03-17 20:50:00|442.92|440.42|442.93|440.43|443.24|440.74|442.25|439.75|274
1742244900000|2025-03-17 20:55:00|442.94|440.44|442.99|440.49|443.01|440.51|441.72|439.22|273
1742245200000|2025-03-17 21:00:00|442.82|440.32|444.1|441.6|444.21|441.71|442.67|440.17|284
1742245500000|2025-03-17 21:05:00|444.08|441.58|444.12|441.62|444.16|441.66|443.22|440.72|179
1742245800000|2025-03-17 21:10:00|444.11|441.61|445.6|443.1|445.7|443.2|444.05|441.55|242
1742246100000|2025-03-17 21:15:00|445.7|443.2|444.79|442.29|445.71|443.21|444.14|441.64|315
1742246400000|2025-03-17 21:20:00|444.8|442.3|445.17|442.67|445.7|443.2|443.89|441.39|357
1742246700000|2025-03-17 21:25:00|445.18|442.68|444.71|442.21|445.56|443.06|444.6|442.1|187
1742247000000|2025-03-17 21:30:00|444.62|442.12|443.86|441.36|444.67|442.17|443.61|441.11|158
1742247300000|2025-03-17 21:35:00|443.83|441.33|444.75|442.25|445.05|442.55|443.73|441.23|168
1742247600000|2025-03-17 21:40:00|444.76|442.26|444.46|441.96|444.87|442.37|444.34|441.84|209
1742247900000|2025-03-17 21:45:00|444.45|441.95|445|442.5|445.07|442.57|444.1|441.6|233
1742248200000|2025-03-17 21:50:00|445.01|442.51|444.89|442.39|445.08|442.58|444.73|442.23|191
1742248500000|2025-03-17 21:55:00|444.9|442.4|443.25|440.75|444.95|442.45|443.2|440.7|213
1742248800000|2025-03-17 22:00:00|443.26|440.76|443.28|440.78|443.78|441.28|442.97|440.47|395
1742249100000|2025-03-17 22:05:00|443.29|440.79|443.79|441.29|443.97|441.47|443.18|440.68|296
1742249400000|2025-03-17 22:10:00|443.8|441.3|443.82|441.32|444.28|441.78|443.65|441.15|215
1742249700000|2025-03-17 22:15:00|443.83|441.33|443.37|440.87|443.99|441.49|443.22|440.72|174
1742250000000|2025-03-17 22:20:00|443.35|440.85|442.79|440.29|443.39|440.89|442.53|440.03|249
1742250300000|2025-03-17 22:25:00|442.66|440.16|443.39|440.89|443.53|441.03|442.63|440.13|161
1742250600000|2025-03-17 22:30:00|443.4|440.9|443.7|441.2|443.75|441.25|442.67|440.17|177
1742250900000|2025-03-17 22:35:00|443.69|441.19|443.16|440.66|443.69|441.19|443.16|440.66|157
1742251200000|2025-03-17 22:40:00|443.15|440.65|442.66|440.16|443.15|440.65|442.55|440.05|99
1742251500000|2025-03-17 22:45:00|442.54|440.04|442.65|440.15|442.81|440.31|442.51|440.01|206
1742251800000|2025-03-17 22:50:00|442.64|440.14|442.05|439.55|442.67|440.17|441.74|439.24|307
1742252100000|2025-03-17 22:55:00|441.9|439.4|440.87|438.37|441.97|439.47|440.84|438.34|266
1742252400000|2025-03-17 23:00:00|440.88|438.38|441.04|438.54|441.29|438.79|440.15|437.65|241
1742252700000|2025-03-17 23:05:00|441.03|438.53|440.48|437.98|441.05|438.55|440.33|437.83|257
1742253000000|2025-03-17 23:10:00|440.45|437.95|441.12|438.62|441.12|438.62|439.64|437.14|221
1742253300000|2025-03-17 23:15:00|441.09|438.59|440.73|438.23|443.54|441.04|440.73|438.23|514
1742253600000|2025-03-17 23:20:00|440.72|438.22|440|437.5|440.78|438.28|439.88|437.38|223
1742253900000|2025-03-17 23:25:00|440.06|437.56|439.53|437.03|440.06|437.56|439.45|436.95|176
1742254200000|2025-03-17 23:30:00|439.52|437.02|439.4|436.9|439.61|437.11|439.06|436.56|266
1742254500000|2025-03-17 23:35:00|439.39|436.89|439.52|437.02|439.9|437.4|439.39|436.89|232
1742254800000|2025-03-17 23:40:00|439.55|437.05|440.53|438.03|440.53|438.03|439.55|437.05|238
1742255100000|2025-03-17 23:45:00|440.54|438.04|440.43|437.93|441.09|438.59|440.43|437.93|252
1742255400000|2025-03-17 23:50:00|440.42|437.92|439.83|437.33|440.43|437.93|439.82|437.32|182
1742255700000|2025-03-17 23:55:00|439.82|437.32|439.23|436.73|439.82|437.32|439.11|436.61|231
1742256000000|2025-03-18 00:00:00|439.22|436.72|438.06|435.56|439.29|436.79|437.8|435.3|432
1742256300000|2025-03-18 00:05:00|438.05|435.55|437.93|435.43|438.8|436.3|437.38|434.88|483
1742256600000|2025-03-18 00:10:00|437.91|435.41|437.31|434.81|437.94|435.44|437.05|434.55|304
1742256900000|2025-03-18 00:15:00|437.3|434.8|438.36|435.86|438.52|436.02|437.27|434.77|372
1742257200000|2025-03-18 00:20:00|438.35|435.85|438.09|435.59|438.69|436.19|438.06|435.56|287
1742257500000|2025-03-18 00:25:00|438.1|435.6|437.46|434.96|438.68|436.18|437.39|434.89|301
1742257800000|2025-03-18 00:30:00|437.47|434.97|437.48|434.98|438.04|435.54|436.82|434.32|461
1742258100000|2025-03-18 00:35:00|437.51|435.01|437.28|434.78|437.57|435.07|436.86|434.36|413
1742258400000|2025-03-18 00:40:00|437.27|434.77|436.64|434.14|437.3|434.8|436.22|433.72|385
1742258700000|2025-03-18 00:45:00|436.62|434.12|436.56|434.06|436.67|434.17|436.09|433.59|321
1742259000000|2025-03-18 00:50:00|436.57|434.07|436.45|433.95|436.63|434.13|435.7|433.2|356
1742259300000|2025-03-18 00:55:00|436.43|433.93|437.24|434.74|437.49|434.99|436.2|433.7|273
1742259600000|2025-03-18 01:00:00|437.12|434.62|437.59|435.09|438.37|435.87|436.9|434.4|318
1742259900000|2025-03-18 01:05:00|437.6|435.1|436.95|434.45|438.22|435.72|436.82|434.32|298
1742260200000|2025-03-18 01:10:00|436.94|434.44|435.82|433.32|436.94|434.44|435.75|433.25|366
1742260500000|2025-03-18 01:15:00|435.81|433.31|435|432.5|435.82|433.32|434.03|431.53|485
1742260800000|2025-03-18 01:20:00|434.78|432.28|434.15|431.65|434.98|432.48|433.68|431.18|462
1742261100000|2025-03-18 01:25:00|434.19|431.69|434.93|432.43|435.67|433.17|434.18|431.68|381
1742261400000|2025-03-18 01:30:00|434.92|432.42|434.08|431.58|434.94|432.44|433.43|430.93|387
1742261700000|2025-03-18 01:35:00|434.07|431.57|433.34|430.84|434.34|431.84|433.05|430.55|501
1742262000000|2025-03-18 01:40:00|433.33|430.83|432.64|430.14|433.78|431.28|432.49|429.99|398
1742262300000|2025-03-18 01:45:00|432.63|430.13|431.84|429.34|433.83|431.33|431.84|429.34|441
1742262600000|2025-03-18 01:50:00|431.81|429.31|431.35|428.85|431.92|429.42|430.85|428.35|410
1742262900000|2025-03-18 01:55:00|431.34|428.84|431.72|429.22|431.9|429.4|430.57|428.07|381
1742263200000|2025-03-18 02:00:00|431.73|429.23|432.24|429.74|432.81|430.31|431.32|428.82|400
1742263500000|2025-03-18 02:05:00|432.23|429.73|432.7|430.2|432.79|430.29|431.54|429.04|351
1742263800000|2025-03-18 02:10:00|432.73|430.23|433.34|430.84|433.34|430.84|431.71|429.21|370
1742264100000|2025-03-18 02:15:00|433.33|430.83|433.1|430.6|433.75|431.25|432.38|429.88|376
1742264400000|2025-03-18 02:20:00|433.09|430.59|431.99|429.49|433.09|430.59|431.27|428.77|312
1742264700000|2025-03-18 02:25:00|432|429.5|432.32|429.82|432.91|430.41|431.59|429.09|417
1742265000000|2025-03-18 02:30:00|432.31|429.81|433.19|430.69|433.39|430.89|432.17|429.67|386
1742265300000|2025-03-18 02:35:00|432.91|430.41|431.92|429.42|432.91|430.41|431.87|429.37|357
1742265600000|2025-03-18 02:40:00|431.93|429.43|433.14|430.64|433.16|430.66|431.78|429.28|363
1742265900000|2025-03-18 02:45:00|433.24|430.74|432.87|430.37|434.2|431.7|432.87|430.37|359
1742266200000|2025-03-18 02:50:00|432.86|430.36|433.23|430.73|433.77|431.27|432.64|430.14|331
1742266500000|2025-03-18 02:55:00|433.22|430.72|432.75|430.25|433.68|431.18|432.2|429.7|341
1742266800000|2025-03-18 03:00:00|432.74|430.24|432.57|430.07|432.76|430.26|431.18|428.68|380
1742267100000|2025-03-18 03:05:00|432.54|430.04|431.62|429.12|432.54|430.04|431.33|428.83|337
1742267400000|2025-03-18 03:10:00|431.63|429.13|432.11|429.61|432.35|429.85|431.4|428.9|336
1742267700000|2025-03-18 03:15:00|432.09|429.59|431.67|429.17|432.12|429.62|431.04|428.54|374
1742268000000|2025-03-18 03:20:00|431.68|429.18|431.91|429.41|432.13|429.63|431.41|428.91|310
1742268300000|2025-03-18 03:25:00|431.92|429.42|430.39|427.89|431.99|429.49|430.33|427.83|315
1742268600000|2025-03-18 03:30:00|430.3|427.8|430.06|427.56|430.43|427.93|428.73|426.23|517
1742268900000|2025-03-18 03:35:00|430.07|427.57|430|427.5|430.6|428.1|429.32|426.82|328
1742269200000|2025-03-18 03:40:00|430.01|427.51|429.8|427.3|430.02|427.52|429.36|426.86|232
1742269500000|2025-03-18 03:45:00|429.81|427.31|428.97|426.47|430.56|428.06|428.97|426.47|296
1742269800000|2025-03-18 03:50:00|429.07|426.57|428.37|425.87|429.07|426.57|427.96|425.46|307
1742270100000|2025-03-18 03:55:00|428.39|425.89|428.4|425.9|428.95|426.45|428.1|425.6|276
1742270400000|2025-03-18 04:00:00|428.39|425.89|429.33|426.83|429.59|427.09|427.99|425.49|333
1742270700000|2025-03-18 04:05:00|429.32|426.82|429.61|427.11|430.37|427.87|429.26|426.76|357
1742271000000|2025-03-18 04:10:00|429.59|427.09|429.79|427.29|429.97|427.47|429.45|426.95|191
1742271300000|2025-03-18 04:15:00|429.77|427.27|428.93|426.43|430.34|427.84|428.93|426.43|191
1742271600000|2025-03-18 04:20:00|428.92|426.42|429.59|427.09|429.67|427.17|428.56|426.06|265
1742271900000|2025-03-18 04:25:00|429.51|427.01|429.07|426.57|429.7|427.2|429.03|426.53|193
1742272200000|2025-03-18 04:30:00|429.3|426.8|428.79|426.29|429.3|426.8|428.49|425.99|312
1742272500000|2025-03-18 04:35:00|428.78|426.28|428.4|425.9|428.91|426.41|428.12|425.62|278
1742272800000|2025-03-18 04:40:00|428.39|425.89|427.64|425.14|428.41|425.91|427.47|424.97|284
1742273100000|2025-03-18 04:45:00|427.63|425.13|427.61|425.11|428.12|425.62|427.33|424.83|307
1742273400000|2025-03-18 04:50:00|427.6|425.1|427.61|425.11|427.76|425.26|426.76|424.26|316
1742273700000|2025-03-18 04:55:00|427.6|425.1|427.91|425.41|428.09|425.59|427.17|424.67|233
1742274000000|2025-03-18 05:00:00|427.9|425.4|428.8|426.3|429.08|426.58|427.64|425.14|226
1742274300000|2025-03-18 05:05:00|428.84|426.34|428.74|426.24|429.5|427|428.57|426.07|283
1742274600000|2025-03-18 05:10:00|428.73|426.23|428.84|426.34|429.15|426.65|428.65|426.15|182
1742274900000|2025-03-18 05:15:00|428.83|426.33|429.11|426.61|429.31|426.81|428.56|426.06|274
1742275200000|2025-03-18 05:20:00|429.12|426.62|429.83|427.33|429.96|427.46|429.12|426.62|288
1742275500000|2025-03-18 05:25:00|429.82|427.32|430.71|428.21|430.71|428.21|429.58|427.08|227
1742275800000|2025-03-18 05:30:00|430.7|428.2|430.71|428.21|431.23|428.73|430.53|428.03|225
1742276100000|2025-03-18 05:35:00|430.7|428.2|431.32|428.82|431.46|428.96|430.02|427.52|245
1742276400000|2025-03-18 05:40:00|431.31|428.81|431.45|428.95|431.74|429.24|431.2|428.7|265
1742276700000|2025-03-18 05:45:00|431.44|428.94|429.63|427.13|431.52|429.02|429.53|427.03|265
1742277000000|2025-03-18 05:50:00|429.62|427.12|429.65|427.15|429.78|427.28|429.3|426.8|237
1742277300000|2025-03-18 05:55:00|429.64|427.14|429.99|427.49|430.15|427.65|429.63|427.13|193
1742277600000|2025-03-18 06:00:00|430.08|427.58|430.84|428.34|431.36|428.86|429.77|427.27|239
1742277900000|2025-03-18 06:05:00|430.83|428.33|429.98|427.48|430.87|428.37|429.86|427.36|106
1742278200000|2025-03-18 06:10:00|430.02|427.52|428.92|426.42|430.46|427.96|428.92|426.42|304
1742278500000|2025-03-18 06:15:00|428.93|426.43|427.9|425.4|429.44|426.94|427.74|425.24|439
1742278800000|2025-03-18 06:20:00|427.91|425.41|428.35|425.85|429.47|426.97|427.91|425.41|374
1742279100000|2025-03-18 06:25:00|428.37|425.87|428.29|425.79|428.52|426.02|427.11|424.61|411
1742279400000|2025-03-18 06:30:00|428.3|425.8|427.98|425.48|428.65|426.15|427.36|424.86|384
1742279700000|2025-03-18 06:35:00|427.99|425.49|427.5|425|428.61|426.11|427.23|424.73|443
1742280000000|2025-03-18 06:40:00|427.51|425.01|426.57|424.07|427.74|425.24|426.53|424.03|361
1742280300000|2025-03-18 06:45:00|426.5|424|426.33|423.83|426.67|424.17|425.33|422.83|588
1742280600000|2025-03-18 06:50:00|426.35|423.85|426.59|424.09|427.14|424.64|425.7|423.2|376
1742280900000|2025-03-18 06:55:00|426.58|424.08|426.68|424.18|426.91|424.41|426.31|423.81|243
1742281200000|2025-03-18 07:00:00|426.6|424.1|428.47|425.97|428.62|426.12|426.1|423.6|433
1742281500000|2025-03-18 07:05:00|428.46|425.96|429.52|427.02|430.22|427.72|427.85|425.35|643
1742281800000|2025-03-18 07:10:00|429.51|427.01|428.21|425.71|429.67|427.17|428.21|425.71|452
1742282100000|2025-03-18 07:15:00|428.36|425.86|427.97|425.47|428.69|426.19|427.63|425.13|344
1742282400000|2025-03-18 07:20:00|428.08|425.58|430|427.5|430.1|427.6|428.02|425.52|405
1742282700000|2025-03-18 07:25:00|430.01|427.51|431.34|428.84|431.42|428.92|429.77|427.27|356
1742283000000|2025-03-18 07:30:00|431.23|428.73|430.14|427.64|431.3|428.8|429.85|427.35|352
1742283300000|2025-03-18 07:35:00|430.1|427.6|430.49|427.99|430.53|428.03|429.93|427.43|243
1742283600000|2025-03-18 07:40:00|430.43|427.93|432.64|430.14|432.92|430.42|430.38|427.88|331
1742283900000|2025-03-18 07:45:00|432.61|430.11|432.59|430.09|433.36|430.86|432.35|429.85|360
1742284200000|2025-03-18 07:50:00|432.6|430.1|432.99|430.49|433.34|430.84|432|429.5|352
1742284500000|2025-03-18 07:55:00|432.94|430.44|431.93|429.43|432.94|430.44|431.5|429|234
1742284800000|2025-03-18 08:00:00|431.98|429.48|434.14|431.64|434.19|431.69|431.9|429.4|367
1742285100000|2025-03-18 08:05:00|434.15|431.65|433.82|431.32|434.33|431.83|433.56|431.06|307
1742285400000|2025-03-18 08:10:00|433.8|431.3|432.93|430.43|433.83|431.33|432.42|429.92|270
1742285700000|2025-03-18 08:15:00|432.92|430.42|432.42|429.92|432.92|430.42|431.79|429.29|357
1742286000000|2025-03-18 08:20:00|432.43|429.93|433.74|431.24|433.97|431.47|431.7|429.2|393
1742286300000|2025-03-18 08:25:00|433.75|431.25|434.55|432.05|434.8|432.3|433.72|431.22|288
1742286600000|2025-03-18 08:30:00|434.56|432.06|435.52|433.02|435.55|433.05|434.32|431.82|374
1742286900000|2025-03-18 08:35:00|435.54|433.04|433.85|431.35|435.82|433.32|432.53|430.03|473
1742287200000|2025-03-18 08:40:00|433.86|431.36|433.17|430.67|433.92|431.42|433|430.5|289
1742287500000|2025-03-18 08:45:00|433.18|430.68|434.15|431.65|434.21|431.71|433.15|430.65|291
1742287800000|2025-03-18 08:50:00|434.13|431.63|434.05|431.55|434.34|431.84|433.52|431.02|373
1742288100000|2025-03-18 08:55:00|434.03|431.53|434.09|431.59|434.19|431.69|433.54|431.04|372
1742288400000|2025-03-18 09:00:00|434.1|431.6|433.56|431.06|434.12|431.62|432.64|430.14|281
1742288700000|2025-03-18 09:05:00|433.54|431.04|433.74|431.24|433.98|431.48|433.03|430.53|214
1742289000000|2025-03-18 09:10:00|433.75|431.25|434.58|432.08|435.16|432.66|433.72|431.22|317
1742289300000|2025-03-18 09:15:00|434.59|432.09|433.92|431.42|434.64|432.14|433.73|431.23|340
1742289600000|2025-03-18 09:20:00|433.93|431.43|433.33|430.83|433.95|431.45|433.06|430.56|374
1742289900000|2025-03-18 09:25:00|433.34|430.84|433.56|431.06|434.1|431.6|433.34|430.84|324
1742290200000|2025-03-18 09:30:00|433.57|431.07|434.85|432.35|435.32|432.82|433.43|430.93|337
1742290500000|2025-03-18 09:35:00|434.86|432.36|434.75|432.25|435.12|432.62|434.43|431.93|259
1742290800000|2025-03-18 09:40:00|434.7|432.2|434.18|431.68|434.81|432.31|434.18|431.68|177
1742291100000|2025-03-18 09:45:00|433.89|431.39|432.81|430.31|434.07|431.57|432.69|430.19|218
1742291400000|2025-03-18 09:50:00|432.8|430.3|431.22|428.72|432.95|430.45|430.99|428.49|222
1742291700000|2025-03-18 09:55:00|431.2|428.7|430.54|428.04|431.38|428.88|430.2|427.7|351
1742292000000|2025-03-18 10:00:00|430.55|428.05|431.8|429.3|431.84|429.34|430.52|428.02|407
1742292300000|2025-03-18 10:05:00|431.79|429.29|430.74|428.24|431.83|429.33|430.71|428.21|310
1742292600000|2025-03-18 10:10:00|430.75|428.25|430.35|427.85|431|428.5|430.15|427.65|262
1742292900000|2025-03-18 10:15:00|430.34|427.84|429.22|426.72|430.34|427.84|428.65|426.15|511
1742293200000|2025-03-18 10:20:00|429.21|426.71|429.87|427.37|430.24|427.74|428.6|426.1|341
1742293500000|2025-03-18 10:25:00|429.95|427.45|430.38|427.88|430.63|428.13|429.54|427.04|282
1742293800000|2025-03-18 10:30:00|430.37|427.87|428.86|426.36|430.37|427.87|428.72|426.22|343
1742294100000|2025-03-18 10:35:00|428.87|426.37|429.75|427.25|430.32|427.82|428.55|426.05|310
1742294400000|2025-03-18 10:40:00|429.74|427.24|430.51|428.01|430.96|428.46|429.69|427.19|181
1742294700000|2025-03-18 10:45:00|430.49|427.99|430.5|428|430.56|428.06|429.15|426.65|317
1742295000000|2025-03-18 10:50:00|430.49|427.99|429.83|427.33|430.75|428.25|429.59|427.09|317
1742295300000|2025-03-18 10:55:00|429.82|427.32|430.19|427.69|430.41|427.91|429.3|426.8|287
1742295600000|2025-03-18 11:00:00|430.29|427.79|430.38|427.88|431.11|428.61|429.86|427.36|325
1742295900000|2025-03-18 11:05:00|430.3|427.8|430.04|427.54|430.7|428.2|429.57|427.07|336
1742296200000|2025-03-18 11:10:00|430.03|427.53|430.76|428.26|431.39|428.89|429.85|427.35|227
1742296500000|2025-03-18 11:15:00|430.87|428.37|430.24|427.74|430.87|428.37|429.8|427.3|291
1742296800000|2025-03-18 11:20:00|430.28|427.78|430.38|427.88|430.84|428.34|430.26|427.76|279
1742297100000|2025-03-18 11:25:00|430.37|427.87|429.89|427.39|430.52|428.02|429.68|427.18|214
1742297400000|2025-03-18 11:30:00|429.91|427.41|428.82|426.32|430.01|427.51|428.82|426.32|257
1742297700000|2025-03-18 11:35:00|428.81|426.31|428.63|426.13|429.79|427.29|428.63|426.13|307
1742298000000|2025-03-18 11:40:00|428.66|426.16|428.28|425.78|428.77|426.27|428.07|425.57|211
1742298300000|2025-03-18 11:45:00|428.27|425.77|428.1|425.6|429.25|426.75|427.86|425.36|289
1742298600000|2025-03-18 11:50:00|428.09|425.59|428.16|425.66|428.24|425.74|427.48|424.98|355
1742298900000|2025-03-18 11:55:00|428.17|425.67|428.5|426|428.86|426.36|428.02|425.52|251
1742299200000|2025-03-18 12:00:00|428.53|426.03|429.48|426.98|430.16|427.66|428.1|425.6|350
1742299500000|2025-03-18 12:05:00|429.64|427.14|428.18|425.68|429.92|427.42|428.18|425.68|229
1742299800000|2025-03-18 12:10:00|428.36|425.86|429.54|427.04|429.6|427.1|428.27|425.77|272
1742300100000|2025-03-18 12:15:00|429.71|427.21|429.88|427.38|430.11|427.61|428.64|426.14|397
1742300400000|2025-03-18 12:20:00|429.87|427.37|430.34|427.84|430.68|428.18|429.48|426.98|340
1742300700000|2025-03-18 12:25:00|430.35|427.85|429.09|426.59|430.44|427.94|429.06|426.56|343
1742301000000|2025-03-18 12:30:00|429.08|426.58|428.53|426.03|429.33|426.83|428.07|425.57|381
1742301300000|2025-03-18 12:35:00|428.46|425.96|430.1|427.6|430.16|427.66|428.28|425.78|364
1742301600000|2025-03-18 12:40:00|430.07|427.57|430.86|428.36|431.05|428.55|429.97|427.47|322
1742301900000|2025-03-18 12:45:00|430.88|428.38|430.12|427.62|431.29|428.79|430.05|427.55|438
1742302200000|2025-03-18 12:50:00|430.1|427.6|430.6|428.1|430.9|428.4|429.81|427.31|330
1742302500000|2025-03-18 12:55:00|430.57|428.07|430.13|427.63|430.79|428.29|429.77|427.27|437
1742302800000|2025-03-18 13:00:00|430.15|427.65|430.55|428.05|431.7|429.2|429.5|427|468
1742303100000|2025-03-18 13:05:00|430.54|428.04|431.27|428.77|432.19|429.69|430.31|427.81|366
1742303400000|2025-03-18 13:10:00|431.26|428.76|431.2|428.7|434.76|432.26|431.2|428.7|583
1742303700000|2025-03-18 13:15:00|431.28|428.78|433.73|431.23|433.75|431.25|430.98|428.48|526
1742304000000|2025-03-18 13:20:00|433.72|431.22|433.61|431.11|434.68|432.18|432.87|430.37|483
1742304300000|2025-03-18 13:25:00|433.56|431.06|433.76|431.26|434.3|431.8|433.05|430.55|284
1742304600000|2025-03-18 13:30:00|433.79|431.29|432.36|429.86|434.76|432.26|432.01|429.51|647
1742304900000|2025-03-18 13:35:00|432.35|429.85|431.03|428.53|432.35|429.85|429.68|427.18|834
1742305200000|2025-03-18 13:40:00|431.02|428.52|428.72|426.22|431.34|428.84|428.61|426.11|624
1742305500000|2025-03-18 13:45:00|428.64|426.14|429.04|426.54|429.83|427.33|427.9|425.4|851
1742305800000|2025-03-18 13:50:00|428.96|426.46|429.68|427.18|429.99|427.49|428.07|425.57|655
1742306100000|2025-03-18 13:55:00|429.67|427.17|430.24|427.74|430.73|428.23|428.49|425.99|583
1742306400000|2025-03-18 14:00:00|430.26|427.76|431.51|429.01|432.31|429.81|429.31|426.81|751
1742306700000|2025-03-18 14:05:00|431.65|429.15|432.96|430.46|432.98|430.48|430.59|428.09|619
1742307000000|2025-03-18 14:10:00|433|430.5|433.07|430.57|433.09|430.59|431.82|429.32|584
1742307300000|2025-03-18 14:15:00|432.96|430.46|432.19|429.69|433.72|431.22|431.71|429.21|630
1742307600000|2025-03-18 14:20:00|432.32|429.82|432.45|429.95|433.28|430.78|431.96|429.46|581
1742307900000|2025-03-18 14:25:00|432.44|429.94|432.67|430.17|433.51|431.01|431.56|429.06|539
1742308200000|2025-03-18 14:30:00|432.85|430.35|433.62|431.12|433.81|431.31|432.15|429.65|463
1742308500000|2025-03-18 14:35:00|433.64|431.14|434.59|432.09|434.98|432.48|431.65|429.15|639
1742308800000|2025-03-18 14:40:00|434.7|432.2|434.9|432.4|435.57|433.07|434.13|431.63|457
1742309100000|2025-03-18 14:45:00|434.88|432.38|433.2|430.7|434.9|432.4|432.9|430.4|503
1742309400000|2025-03-18 14:50:00|433.21|430.71|433.51|431.01|434.07|431.57|432.89|430.39|419
1742309700000|2025-03-18 14:55:00|433.52|431.02|434.12|431.62|434.53|432.03|433.36|430.86|360
1742310000000|2025-03-18 15:00:00|434.11|431.61|433.94|431.44|434.13|431.63|432.21|429.71|376
1742310300000|2025-03-18 15:05:00|433.93|431.43|434.11|431.61|434.34|431.84|433.11|430.61|348
1742310600000|2025-03-18 15:10:00|434.08|431.58|432.62|430.12|434.08|431.58|432.42|429.92|448
1742310900000|2025-03-18 15:15:00|432.61|430.11|431.7|429.2|432.61|430.11|431.2|428.7|589
1742311200000|2025-03-18 15:20:00|431.71|429.21|432.16|429.66|433.56|431.06|431.71|429.21|467
1742311500000|2025-03-18 15:25:00|432.18|429.68|432.86|430.36|433.47|430.97|432.18|429.68|427
1742311800000|2025-03-18 15:30:00|432.78|430.28|433.19|430.69|434.01|431.51|432.52|430.02|472
1742312100000|2025-03-18 15:35:00|433.17|430.67|434.19|431.69|434.41|431.91|432.9|430.4|458
1742312400000|2025-03-18 15:40:00|434.21|431.71|432.43|429.93|434.56|432.06|432.35|429.85|348
1742312700000|2025-03-18 15:45:00|432.42|429.92|431.87|429.37|433.46|430.96|431.84|429.34|325
1742313000000|2025-03-18 15:50:00|431.85|429.35|431.36|428.86|431.85|429.35|430.83|428.33|281
1742313300000|2025-03-18 15:55:00|431.35|428.85|431.21|428.71|431.38|428.88|430.17|427.67|312
1742313600000|2025-03-18 16:00:00|431.2|428.7|432.22|429.72|432.79|430.29|430.86|428.36|455
1742313900000|2025-03-18 16:05:00|432.23|429.73|430.45|427.95|432.43|429.93|430.38|427.88|467
1742314200000|2025-03-18 16:10:00|430.46|427.96|432.38|429.88|432.73|430.23|430.36|427.86|399
1742314500000|2025-03-18 16:15:00|432.39|429.89|430.74|428.24|432.74|430.24|430.69|428.19|461
1742314800000|2025-03-18 16:20:00|430.73|428.23|430.96|428.46|431.61|429.11|430.51|428.01|441
1742315100000|2025-03-18 16:25:00|430.97|428.47|432.56|430.06|432.57|430.07|430.78|428.28|490
1742315400000|2025-03-18 16:30:00|432.42|429.92|431.3|428.8|432.85|430.35|430.94|428.44|555
1742315700000|2025-03-18 16:35:00|431.16|428.66|430.6|428.1|431.91|429.41|430.45|427.95|480
1742316000000|2025-03-18 16:40:00|430.59|428.09|429.97|427.47|430.98|428.48|429.97|427.47|365
1742316300000|2025-03-18 16:45:00|429.96|427.46|428.89|426.39|430.26|427.76|428.79|426.29|373
1742316600000|2025-03-18 16:50:00|428.77|426.27|429.22|426.72|429.48|426.98|428.1|425.6|346
1742316900000|2025-03-18 16:55:00|429.24|426.74|430.01|427.51|430.7|428.2|429.18|426.68|419
1742317200000|2025-03-18 17:00:00|430|427.5|429.93|427.43|430.65|428.15|429.06|426.56|424
1742317500000|2025-03-18 17:05:00|429.96|427.46|428.19|425.69|429.96|427.46|428.04|425.54|348
1742317800000|2025-03-18 17:10:00|428.05|425.55|428.91|426.41|429.18|426.68|427.83|425.33|281
1742318100000|2025-03-18 17:15:00|428.97|426.47|427.29|424.79|428.97|426.47|427.15|424.65|402
1742318400000|2025-03-18 17:20:00|427.3|424.8|428.03|425.53|428.35|425.85|427.07|424.57|429
1742318700000|2025-03-18 17:25:00|427.84|425.34|427.78|425.28|428.26|425.76|427.6|425.1|292
1742319000000|2025-03-18 17:30:00|427.83|425.33|427.47|424.97|428.1|425.6|426.44|423.94|411
1742319300000|2025-03-18 17:35:00|427.5|425|429.92|427.42|429.92|427.42|427.35|424.85|391
1742319600000|2025-03-18 17:40:00|429.93|427.43|430.03|427.53|430.34|427.84|429.04|426.54|394
1742319900000|2025-03-18 17:45:00|430|427.5|428.87|426.37|430.4|427.9|428.16|425.66|392
1742320200000|2025-03-18 17:50:00|428.86|426.36|428.84|426.34|429.58|427.08|428.67|426.17|379
1742320500000|2025-03-18 17:55:00|428.79|426.29|429.33|426.83|429.51|427.01|428.01|425.51|385
1742320800000|2025-03-18 18:00:00|429.35|426.85|429.42|426.92|430|427.5|428.73|426.23|376
1742321100000|2025-03-18 18:05:00|429.2|426.7|431.13|428.63|431.17|428.67|428.91|426.41|319
1742321400000|2025-03-18 18:10:00|431.05|428.55|430.91|428.41|431.14|428.64|430.51|428.01|203
1742321700000|2025-03-18 18:15:00|431.74|429.24|432.47|429.97|433.17|430.67|431.51|429.01|303
1742322000000|2025-03-18 18:20:00|432.46|429.96|433.14|430.64|433.54|431.04|432.43|429.93|248
1742322300000|2025-03-18 18:25:00|433.05|430.55|431.55|429.05|433.05|430.55|431.55|429.05|159
1742323500000|2025-03-18 18:45:00|432.03|429.53|433.26|430.76|433.26|430.76|432.03|429.53|225
1742323800000|2025-03-18 18:50:00|433.25|430.75|433.03|430.53|434.06|431.56|432.71|430.21|472
1742324100000|2025-03-18 18:55:00|433.04|430.54|433.45|430.95|433.89|431.39|432.92|430.42|270
1742324400000|2025-03-18 19:00:00|433.47|430.97|433.89|431.39|434.08|431.58|433.05|430.55|328
1742324700000|2025-03-18 19:05:00|433.88|431.38|435.39|432.89|435.61|433.11|433.88|431.38|370
1742325000000|2025-03-18 19:10:00|435.38|432.88|435.81|433.31|436.29|433.79|435.19|432.69|340
1742325300000|2025-03-18 19:15:00|435.78|433.28|437.81|435.31|437.99|435.49|435.67|433.17|449
1742325600000|2025-03-18 19:20:00|437.8|435.3|436.58|434.08|438.36|435.86|436.47|433.97|443
1742325900000|2025-03-18 19:25:00|436.62|434.12|437.54|435.04|437.75|435.25|436.03|433.53|296
1742326200000|2025-03-18 19:30:00|437.55|435.05|439.29|436.79|439.58|437.08|437.52|435.02|576
1742326500000|2025-03-18 19:35:00|439.3|436.8|440.31|437.81|440.34|437.84|439.07|436.57|464
1742326800000|2025-03-18 19:40:00|440.32|437.82|439.83|437.33|441.97|439.47|439.83|437.33|500
1742327100000|2025-03-18 19:45:00|439.84|437.34|440.1|437.6|441.51|439.01|439.8|437.3|461
1742327400000|2025-03-18 19:50:00|440.11|437.61|441.41|438.91|441.41|438.91|439.94|437.44|483
1742327700000|2025-03-18 19:55:00|441.11|438.61|440.88|438.38|442.33|439.83|440.37|437.87|529
1742328000000|2025-03-18 20:00:00|440.92|438.42|441.36|438.86|442.21|439.71|440.47|437.97|517
1742328300000|2025-03-18 20:05:00|441.35|438.85|441.56|439.06|442.67|440.17|441.04|438.54|409
1742328600000|2025-03-18 20:10:00|441.55|439.05|439.97|437.47|441.61|439.11|439.67|437.17|431
1742328900000|2025-03-18 20:15:00|440.13|437.63|439.75|437.25|440.82|438.32|439.73|437.23|320
1742329200000|2025-03-18 20:20:00|439.74|437.24|439.65|437.15|440.4|437.9|438.96|436.46|285
1742329500000|2025-03-18 20:25:00|439.64|437.14|439.26|436.76|439.89|437.39|438.76|436.26|245
1742329800000|2025-03-18 20:30:00|439.29|436.79|439.33|436.83|439.5|437|438.35|435.85|266
1742330100000|2025-03-18 20:35:00|439.35|436.85|439.77|437.27|440.27|437.77|439.33|436.83|312
1742330400000|2025-03-18 20:40:00|439.76|437.26|440.58|438.08|441.58|439.08|439.76|437.26|314
1742330700000|2025-03-18 20:45:00|440.57|438.07|441.23|438.73|441.84|439.34|440.01|437.51|355
1742331000000|2025-03-18 20:50:00|441.32|438.82|441.89|439.39|441.89|439.39|440.82|438.32|281
1742331300000|2025-03-18 20:55:00|441.88|439.38|442.48|439.98|442.52|440.02|441.76|439.26|337
1742331600000|2025-03-18 21:00:00|442.47|439.97|443.66|441.16|443.79|441.29|441.66|439.16|448
1742331900000|2025-03-18 21:05:00|443.67|441.17|443.95|441.45|444.35|441.85|443.45|440.95|434
1742332200000|2025-03-18 21:10:00|443.94|441.44|444.37|441.87|445.18|442.68|443.68|441.18|367
1742332500000|2025-03-18 21:15:00|444.38|441.88|445.37|442.87|445.38|442.88|443.42|440.92|543
1742332800000|2025-03-18 21:20:00|445.38|442.88|443.48|440.98|445.44|442.94|443.34|440.84|325
1742333100000|2025-03-18 21:25:00|443.5|441|444.36|441.86|444.43|441.93|443.04|440.54|328
1742333400000|2025-03-18 21:30:00|444.48|441.98|442.74|440.24|444.48|441.98|442.42|439.92|226
1742333700000|2025-03-18 21:35:00|442.77|440.27|442.57|440.07|443.25|440.75|442.49|439.99|273
1742334000000|2025-03-18 21:40:00|442.59|440.09|441.77|439.27|442.79|440.29|441.64|439.14|344
1742334300000|2025-03-18 21:45:00|441.76|439.26|441.9|439.4|442.62|440.12|441.75|439.25|339
1742334600000|2025-03-18 21:50:00|441.91|439.41|443.77|441.27|443.92|441.42|441.91|439.41|333
1742334900000|2025-03-18 21:55:00|443.75|441.25|443.99|441.49|444.16|441.66|443.11|440.61|340
1742335200000|2025-03-18 22:00:00|443.95|441.45|444.79|442.29|445.13|442.63|443.92|441.42|459
1742335500000|2025-03-18 22:05:00|444.8|442.3|443.92|441.42|445|442.5|443.44|440.94|403
1742335800000|2025-03-18 22:10:00|443.89|441.39|443.74|441.24|444.33|441.83|442.72|440.22|423
1742336100000|2025-03-18 22:15:00|443.75|441.25|443.25|440.75|444.1|441.6|443.1|440.6|346
1742336400000|2025-03-18 22:20:00|443.24|440.74|444.26|441.76|444.71|442.21|443.11|440.61|377
1742336700000|2025-03-18 22:25:00|444.27|441.77|443.45|440.95|444.63|442.13|443.44|440.94|325
1742337000000|2025-03-18 22:30:00|443.46|440.96|444.68|442.18|444.78|442.28|442.82|440.32|373
1742337300000|2025-03-18 22:35:00|444.67|442.17|445.54|443.04|445.93|443.43|444.67|442.17|378
1742337600000|2025-03-18 22:40:00|445.55|443.05|447.62|445.12|448.03|445.53|445.55|443.05|393
1742337900000|2025-03-18 22:45:00|447.67|445.17|445.83|443.33|447.78|445.28|445.66|443.16|494
1742338200000|2025-03-18 22:50:00|445.82|443.32|449.96|447.46|450.84|448.34|445.81|443.31|524
1742338500000|2025-03-18 22:55:00|449.94|447.44|449.98|447.48|450.99|448.49|449.57|447.07|425
1742338800000|2025-03-18 23:00:00|449.96|447.46|448.91|446.41|451.23|448.73|448.83|446.33|518
1742339100000|2025-03-18 23:05:00|448.92|446.42|449.93|447.43|451.38|448.88|448.8|446.3|547
1742339400000|2025-03-18 23:10:00|449.75|447.25|450.13|447.63|450.48|447.98|448.93|446.43|449
1742339700000|2025-03-18 23:15:00|450.14|447.64|449.4|446.9|450.91|448.41|449.21|446.71|498
1742340000000|2025-03-18 23:20:00|449.39|446.89|449.53|447.03|449.83|447.33|448.98|446.48|406
1742340300000|2025-03-18 23:25:00|449.32|446.82|449.74|447.24|449.87|447.37|448.66|446.16|339
1742340600000|2025-03-18 23:30:00|449.75|447.25|448.45|445.95|449.88|447.38|447.63|445.13|455
1742340900000|2025-03-18 23:35:00|448.46|445.96|450.01|447.51|450.56|448.06|448.24|445.74|439
1742341200000|2025-03-18 23:40:00|450.08|447.58|449.16|446.66|450.63|448.13|449.15|446.65|452
1742341500000|2025-03-18 23:45:00|449.17|446.67|448.56|446.06|449.17|446.67|448.45|445.95|416
1742341800000|2025-03-18 23:50:00|448.57|446.07|448.25|445.75|449.07|446.57|448.01|445.51|324
1742342100000|2025-03-18 23:55:00|448.24|445.74|447.65|445.15|448.48|445.98|447.45|444.95|312
1742342400000|2025-03-19 00:00:00|447.61|445.11|450.49|447.99|451.08|448.58|447.6|445.1|470
1742342700000|2025-03-19 00:05:00|450.48|447.98|451.91|449.41|452.7|450.2|449.86|447.36|488
1742343000000|2025-03-19 00:10:00|451.92|449.42|451.32|448.82|452.32|449.82|451|448.5|449
1742343300000|2025-03-19 00:15:00|451.53|449.03|451.85|449.35|451.94|449.44|450.96|448.46|475
1742343600000|2025-03-19 00:20:00|451.83|449.33|452.03|449.53|452.41|449.91|451.1|448.6|467
1742343900000|2025-03-19 00:25:00|452.04|449.54|451.46|448.96|452.74|450.24|451.46|448.96|535
1742344200000|2025-03-19 00:30:00|451.43|448.93|452.23|449.73|453.61|451.11|451.26|448.76|575
1742344500000|2025-03-19 00:35:00|452.24|449.74|452.34|449.84|453.38|450.88|451.99|449.49|591
1742344800000|2025-03-19 00:40:00|452.5|450|450.83|448.33|452.51|450.01|450.77|448.27|388
1742345100000|2025-03-19 00:45:00|450.81|448.31|450.44|447.94|452.1|449.6|450.3|447.8|456
1742345400000|2025-03-19 00:50:00|450.43|447.93|451.27|448.77|452.34|449.84|450.24|447.74|463
1742345700000|2025-03-19 00:55:00|451.26|448.76|451.48|448.98|451.65|449.15|450.21|447.71|442
1742346000000|2025-03-19 01:00:00|451.49|448.99|452.22|449.72|452.69|450.19|451.47|448.97|535
1742346300000|2025-03-19 01:05:00|452.21|449.71|452.11|449.61|453.27|450.77|451.67|449.17|518
1742346600000|2025-03-19 01:10:00|452.13|449.63|449.96|447.46|452.23|449.73|449.96|447.46|386
1742346900000|2025-03-19 01:15:00|449.97|447.47|450.41|447.91|451.78|449.28|449.96|447.46|484
1742347200000|2025-03-19 01:20:00|450.39|447.89|449.76|447.26|450.49|447.99|449.29|446.79|353
1742347500000|2025-03-19 01:25:00|449.77|447.27|449.14|446.64|450.17|447.67|448.61|446.11|364
1742347800000|2025-03-19 01:30:00|449.13|446.63|448.39|445.89|449.39|446.89|447.48|444.98|435
1742348100000|2025-03-19 01:35:00|448.57|446.07|449.14|446.64|449.5|447|448.07|445.57|372
1742348400000|2025-03-19 01:40:00|449.13|446.63|448.48|445.98|449.4|446.9|447.69|445.19|382
1742348700000|2025-03-19 01:45:00|448.74|446.24|449.05|446.55|450.14|447.64|448.61|446.11|331
1742349000000|2025-03-19 01:50:00|449.19|446.69|448.13|445.63|449.19|446.69|447.98|445.48|355
1742349300000|2025-03-19 01:55:00|448.09|445.59|447.27|444.77|448.09|445.59|446.84|444.34|487
1742349600000|2025-03-19 02:00:00|447.53|445.03|448.49|445.99|448.73|446.23|447.47|444.97|486
1742349900000|2025-03-19 02:05:00|448.48|445.98|448.22|445.72|448.81|446.31|447.41|444.91|484
1742350200000|2025-03-19 02:10:00|448.21|445.71|447.35|444.85|448.64|446.14|447.35|444.85|447
1742350500000|2025-03-19 02:15:00|447.41|444.91|446.41|443.91|447.75|445.25|446.23|443.73|403
1742350800000|2025-03-19 02:20:00|446.38|443.88|446.62|444.12|447.47|444.97|445.95|443.45|444
1742351100000|2025-03-19 02:25:00|446.61|444.11|447.57|445.07|447.8|445.3|446.44|443.94|301
1742351400000|2025-03-19 02:30:00|447.56|445.06|450.33|447.83|450.61|448.11|447.47|444.97|436
1742351700000|2025-03-19 02:35:00|450.35|447.85|450.36|447.86|451.81|449.31|450.17|447.67|364
1742352000000|2025-03-19 02:40:00|450.37|447.87|449.9|447.4|451.71|449.21|449.77|447.27|503
1742352300000|2025-03-19 02:45:00|449.67|447.17|451.16|448.66|451.29|448.79|448.88|446.38|517
1742352600000|2025-03-19 02:50:00|451.15|448.65|451.53|449.03|451.68|449.18|450.91|448.41|342
1742352900000|2025-03-19 02:55:00|451.47|448.97|452.05|449.55|452.84|450.34|451.16|448.66|445
1742353200000|2025-03-19 03:00:00|452.18|449.68|453.04|450.54|454.08|451.58|452.06|449.56|519
1742353500000|2025-03-19 03:05:00|453.11|450.61|452|449.5|453.32|450.82|451.72|449.22|352
1742353800000|2025-03-19 03:10:00|452.01|449.51|452.1|449.6|452.11|449.61|450.8|448.3|346
1742354100000|2025-03-19 03:15:00|452.09|449.59|451.5|449|452.47|449.97|451.1|448.6|361
1742354400000|2025-03-19 03:20:00|451.51|449.01|451.74|449.24|452.3|449.8|451.38|448.88|370
1742354700000|2025-03-19 03:25:00|451.75|449.25|451.57|449.07|451.84|449.34|450.92|448.42|421
1742355000000|2025-03-19 03:30:00|451.56|449.06|451.62|449.12|451.84|449.34|451.12|448.62|377
1742355300000|2025-03-19 03:35:00|451.63|449.13|451.44|448.94|452.42|449.92|451.29|448.79|423
1742355600000|2025-03-19 03:40:00|451.3|448.8|452.56|450.06|453.04|450.54|451.1|448.6|214
1742355900000|2025-03-19 03:45:00|452.76|450.26|453.29|450.79|453.43|450.93|452.02|449.52|335
1742356200000|2025-03-19 03:50:00|453.31|450.81|453.73|451.23|454.01|451.51|453.06|450.56|400
1742356500000|2025-03-19 03:55:00|453.9|451.4|454.97|452.47|455.63|453.13|453.77|451.27|305
1742356800000|2025-03-19 04:00:00|454.96|452.46|454.55|452.05|455.64|453.14|454.46|451.96|401
1742357100000|2025-03-19 04:05:00|454.7|452.2|454.59|452.09|456.26|453.76|454.51|452.01|410
1742357400000|2025-03-19 04:10:00|454.6|452.1|453.95|451.45|454.98|452.48|453.43|450.93|364
1742357700000|2025-03-19 04:15:00|454.21|451.71|453.77|451.27|454.6|452.1|453.37|450.87|362
1742358000000|2025-03-19 04:20:00|453.58|451.08|453.99|451.49|454.16|451.66|453.38|450.88|278
1742358300000|2025-03-19 04:25:00|454.01|451.51|453.45|450.95|454.18|451.68|453.08|450.58|243
1742358600000|2025-03-19 04:30:00|453.44|450.94|453.14|450.64|453.89|451.39|453.07|450.57|335
1742358900000|2025-03-19 04:35:00|453.15|450.65|453.48|450.98|454.02|451.52|453.03|450.53|403
1742359200000|2025-03-19 04:40:00|453.49|450.99|455.62|453.12|455.62|453.12|453.33|450.83|396
1742359500000|2025-03-19 04:45:00|455.63|453.13|455.67|453.17|456.02|453.52|455.19|452.69|357
1742359800000|2025-03-19 04:50:00|455.68|453.18|456.54|454.04|456.75|454.25|455.65|453.15|434
1742360100000|2025-03-19 04:55:00|456.35|453.85|455.69|453.19|456.54|454.04|455.6|453.1|344
1742360400000|2025-03-19 05:00:00|455.66|453.16|455.24|452.74|457.37|454.87|455.17|452.67|426
1742360700000|2025-03-19 05:05:00|455.22|452.72|454.79|452.29|455.22|452.72|454.23|451.73|358
1742361000000|2025-03-19 05:10:00|454.9|452.4|453.64|451.14|455.14|452.64|453.48|450.98|469
1742361300000|2025-03-19 05:15:00|453.65|451.15|453.61|451.11|454.56|452.06|453.44|450.94|427
1742361600000|2025-03-19 05:20:00|453.6|451.1|454.1|451.6|454.76|452.26|453.38|450.88|353
1742361900000|2025-03-19 05:25:00|454.06|451.56|454.24|451.74|454.44|451.94|453.72|451.22|432
1742362200000|2025-03-19 05:30:00|454.25|451.75|453.76|451.26|454.25|451.75|453.06|450.56|381
1742362500000|2025-03-19 05:35:00|453.75|451.25|453.29|450.79|454.22|451.72|452.57|450.07|441
1742362800000|2025-03-19 05:40:00|453.3|450.8|453.54|451.04|454|451.5|453.23|450.73|417
1742363100000|2025-03-19 05:45:00|453.53|451.03|453.41|450.91|454.03|451.53|453.19|450.69|373
1742363400000|2025-03-19 05:50:00|453.48|450.98|453.83|451.33|454.07|451.57|453.34|450.84|357
1742363700000|2025-03-19 05:55:00|453.81|451.31|451.98|449.48|453.82|451.32|451.96|449.46|395
1742364000000|2025-03-19 06:00:00|451.99|449.49|453.23|450.73|453.38|450.88|451.93|449.43|369
1742364300000|2025-03-19 06:05:00|453.11|450.61|453.14|450.64|453.49|450.99|452.97|450.47|171
1742364600000|2025-03-19 06:10:00|453.13|450.63|453.22|450.72|453.8|451.3|453|450.5|314
1742364900000|2025-03-19 06:15:00|453.11|450.61|452.72|450.22|453.28|450.78|452.36|449.86|209
1742365200000|2025-03-19 06:20:00|452.71|450.21|452.62|450.12|452.87|450.37|452.17|449.67|261
1742365500000|2025-03-19 06:25:00|452.55|450.05|454.17|451.67|454.27|451.77|452.5|450|336
1742365800000|2025-03-19 06:30:00|454.19|451.69|454.44|451.94|454.46|451.96|453.99|451.49|308
1742366100000|2025-03-19 06:35:00|454.43|451.93|454.57|452.07|455.64|453.14|454.39|451.89|324
1742366400000|2025-03-19 06:40:00|454.56|452.06|454.31|451.81|454.78|452.28|453.84|451.34|366
1742366700000|2025-03-19 06:45:00|454.3|451.8|456.24|453.74|456.46|453.96|454.24|451.74|492
1742367000000|2025-03-19 06:50:00|456.23|453.73|457.15|454.65|457.15|454.65|455.91|453.41|457
1742367300000|2025-03-19 06:55:00|457.29|454.79|456.82|454.32|457.66|455.16|456.66|454.16|439
1742367600000|2025-03-19 07:00:00|456.77|454.27|456.14|453.64|456.8|454.3|454.68|452.18|391
1742367900000|2025-03-19 07:05:00|456.13|453.63|454.88|452.38|456.27|453.77|454.35|451.85|365
1742368200000|2025-03-19 07:10:00|454.59|452.09|454.49|451.99|455.57|453.07|454.49|451.99|339
1742368500000|2025-03-19 07:15:00|454.56|452.06|455.18|452.68|455.4|452.9|454.3|451.8|393
1742368800000|2025-03-19 07:20:00|455.2|452.7|455.87|453.37|456.17|453.67|454.82|452.32|360
1742369100000|2025-03-19 07:25:00|455.88|453.38|455.64|453.14|456.25|453.75|455.18|452.68|270
1742369400000|2025-03-19 07:30:00|455.65|453.15|454.96|452.46|456.48|453.98|454.87|452.37|438
1742369700000|2025-03-19 07:35:00|454.94|452.44|453.86|451.36|454.94|452.44|453.56|451.06|380
1742370000000|2025-03-19 07:40:00|453.85|451.35|454.99|452.49|455.34|452.84|453.81|451.31|469
1742370300000|2025-03-19 07:45:00|455|452.5|454.43|451.93|455.37|452.87|454.27|451.77|501
1742370600000|2025-03-19 07:50:00|454.57|452.07|454.19|451.69|455.17|452.67|454.17|451.67|374
1742370900000|2025-03-19 07:55:00|454.18|451.68|453.11|450.61|454.22|451.72|452.97|450.47|340
1742371200000|2025-03-19 08:00:00|453.12|450.62|452.61|450.11|454.01|451.51|452.61|450.11|431
1742371500000|2025-03-19 08:05:00|452.6|450.1|454.04|451.54|454.5|452|452.44|449.94|440
1742371800000|2025-03-19 08:10:00|454.06|451.56|453.07|450.57|454.31|451.81|453.07|450.57|385
1742372100000|2025-03-19 08:15:00|453.3|450.8|452.6|450.1|454.03|451.53|452.47|449.97|359
1742372400000|2025-03-19 08:20:00|452.59|450.09|451.69|449.19|452.74|450.24|451.41|448.91|394
1742372700000|2025-03-19 08:25:00|451.68|449.18|452.07|449.57|452.07|449.57|451.48|448.98|211
1742373000000|2025-03-19 08:30:00|451.96|449.46|452.45|449.95|452.54|450.04|451.68|449.18|331
1742373300000|2025-03-19 08:35:00|452.46|449.96|451.64|449.14|452.79|450.29|451.56|449.06|299
1742373600000|2025-03-19 08:40:00|451.78|449.28|450.75|448.25|451.78|449.28|450.15|447.65|382
1742373900000|2025-03-19 08:45:00|450.74|448.24|451.79|449.29|451.81|449.31|450.51|448.01|486
1742374200000|2025-03-19 08:50:00|451.8|449.3|450.88|448.38|451.8|449.3|450.39|447.89|429
1742374500000|2025-03-19 08:55:00|450.86|448.36|451.05|448.55|451.11|448.61|450.39|447.89|306
1742374800000|2025-03-19 09:00:00|450.85|448.35|452.04|449.54|452.17|449.67|450.83|448.33|292
1742375100000|2025-03-19 09:05:00|452.05|449.55|452.58|450.08|453.11|450.61|451.85|449.35|203
1742375400000|2025-03-19 09:10:00|452.57|450.07|451.32|448.82|452.57|450.07|451.19|448.69|314
1742375700000|2025-03-19 09:15:00|451.31|448.81|452.44|449.94|452.66|450.16|451.25|448.75|227
1742376000000|2025-03-19 09:20:00|452.47|449.97|452.12|449.62|452.96|450.46|451.93|449.43|334
1742376300000|2025-03-19 09:25:00|452.11|449.61|452.2|449.7|452.45|449.95|451.82|449.32|277
1742376600000|2025-03-19 09:30:00|452.19|449.69|452.41|449.91|453.39|450.89|452.14|449.64|325
1742376900000|2025-03-19 09:35:00|452.4|449.9|453.12|450.62|453.64|451.14|452.37|449.87|300
1742377200000|2025-03-19 09:40:00|453.14|450.64|452.99|450.49|453.33|450.83|452.84|450.34|230
1742377500000|2025-03-19 09:45:00|453|450.5|453.48|450.98|453.65|451.15|452.72|450.22|273
1742377800000|2025-03-19 09:50:00|453.26|450.76|453.57|451.07|453.93|451.43|453.11|450.61|294
1742378100000|2025-03-19 09:55:00|453.56|451.06|452.62|450.12|453.79|451.29|452.44|449.94|259
1742378400000|2025-03-19 10:00:00|452.64|450.14|452.68|450.18|453.09|450.59|452.35|449.85|370
1742378700000|2025-03-19 10:05:00|452.57|450.07|450.82|448.32|452.6|450.1|450.82|448.32|266
1742379000000|2025-03-19 10:10:00|450.84|448.34|450.21|447.71|451.29|448.79|450.15|447.65|193
1742379300000|2025-03-19 10:15:00|450.2|447.7|449.59|447.09|450.56|448.06|449.51|447.01|398
1742379600000|2025-03-19 10:20:00|449.62|447.12|449.8|447.3|450.23|447.73|449.44|446.94|351
1742379900000|2025-03-19 10:25:00|449.83|447.33|450.07|447.57|450.57|448.07|449.83|447.33|316
1742380200000|2025-03-19 10:30:00|450.09|447.59|452.63|450.13|453.9|451.4|450.08|447.58|651
1742380500000|2025-03-19 10:35:00|452.62|450.12|451.58|449.08|452.8|450.3|451.33|448.83|591
1742380800000|2025-03-19 10:40:00|451.5|449|451.21|448.71|451.94|449.44|450.63|448.13|586
1742381100000|2025-03-19 10:45:00|451.2|448.7|452.15|449.65|452.88|450.38|450.92|448.42|537
1742381400000|2025-03-19 10:50:00|452.16|449.66|453.16|450.66|454.32|451.82|452.16|449.66|418
1742381700000|2025-03-19 10:55:00|453.17|450.67|451|448.5|453.27|450.77|450.81|448.31|374
1742382000000|2025-03-19 11:00:00|451.01|448.51|450.67|448.17|451.73|449.23|450.51|448.01|374
1742382300000|2025-03-19 11:05:00|450.66|448.16|451.68|449.18|451.77|449.27|450.48|447.98|378
1742382600000|2025-03-19 11:10:00|451.69|449.19|452.84|450.34|453.42|450.92|451.42|448.92|485
1742382900000|2025-03-19 11:15:00|452.86|450.36|455.63|453.13|455.63|453.13|452.33|449.83|697
1742383200000|2025-03-19 11:20:00|455.64|453.14|456.44|453.94|456.89|454.39|454.83|452.33|707
1742383500000|2025-03-19 11:25:00|456.43|453.93|455.85|453.35|457.45|454.95|455.82|453.32|630
1742383800000|2025-03-19 11:30:00|455.79|453.29|455.59|453.09|456.36|453.86|455.16|452.66|590
1742384100000|2025-03-19 11:35:00|455.6|453.1|457.12|454.62|457.23|454.73|455.44|452.94|504
1742384400000|2025-03-19 11:40:00|457.13|454.63|457.46|454.96|458.11|455.61|457.06|454.56|522
1742384700000|2025-03-19 11:45:00|457.45|454.95|454.99|452.49|457.64|455.14|454.98|452.48|510
1742385000000|2025-03-19 11:50:00|454.97|452.47|455.05|452.55|455.16|452.66|454.01|451.51|465
1742385300000|2025-03-19 11:55:00|455.06|452.56|455.77|453.27|455.9|453.4|454.74|452.24|360
1742385600000|2025-03-19 12:00:00|455.78|453.28|454.51|452.01|456.56|454.06|454.11|451.61|503
1742385900000|2025-03-19 12:05:00|454.52|452.02|454.71|452.21|455.54|453.04|454.51|452.01|331
1742386200000|2025-03-19 12:10:00|454.7|452.2|454.84|452.34|455.31|452.81|453.95|451.45|508
1742386500000|2025-03-19 12:15:00|454.81|452.31|454.65|452.15|456.54|454.04|454.6|452.1|468
1742386800000|2025-03-19 12:20:00|454.66|452.16|453.88|451.38|454.83|452.33|453.22|450.72|497
1742387100000|2025-03-19 12:25:00|453.87|451.37|453.62|451.12|454.66|452.16|453.42|450.92|379
1742387400000|2025-03-19 12:30:00|453.61|451.11|453.33|450.83|454.3|451.8|453.12|450.62|388
1742387700000|2025-03-19 12:35:00|453.34|450.84|451.67|449.17|453.37|450.87|451.59|449.09|451
1742388000000|2025-03-19 12:40:00|451.66|449.16|452.92|450.42|452.96|450.46|451.12|448.62|341
1742388300000|2025-03-19 12:45:00|452.9|450.4|452.75|450.25|453.28|450.78|451.77|449.27|383
1742388600000|2025-03-19 12:50:00|452.74|450.24|452.93|450.43|453.46|450.96|452.5|450|381
1742388900000|2025-03-19 12:55:00|452.94|450.44|452.85|450.35|453.27|450.77|452.39|449.89|299
1742389200000|2025-03-19 13:00:00|452.77|450.27|452.25|449.75|452.81|450.31|451.83|449.33|377
1742389500000|2025-03-19 13:05:00|452.27|449.77|455.8|453.3|457.1|454.6|451.92|449.42|850
1742389800000|2025-03-19 13:10:00|455.82|453.32|456.72|454.22|457.97|455.47|455.7|453.2|820
1742390100000|2025-03-19 13:15:00|456.73|454.23|460.71|458.21|461.01|458.51|456.5|454|945
1742390400000|2025-03-19 13:20:00|460.75|458.25|456.42|453.92|460.8|458.3|455.82|453.32|976
1742390700000|2025-03-19 13:25:00|456.25|453.75|457.16|454.66|457.7|455.2|455.18|452.68|887
1742391000000|2025-03-19 13:30:00|457.1|454.6|454.49|451.99|457.13|454.63|454.34|451.84|921
1742391300000|2025-03-19 13:35:00|454.48|451.98|454.14|451.64|454.9|452.4|452.84|450.34|862
1742391600000|2025-03-19 13:40:00|454.13|451.63|453.88|451.38|455.54|453.04|453.76|451.26|851
1742391900000|2025-03-19 13:45:00|453.9|451.4|457.21|454.71|457.64|455.14|453.9|451.4|907
1742392200000|2025-03-19 13:50:00|457.24|454.74|456.82|454.32|457.52|455.02|455.49|452.99|782
1742392500000|2025-03-19 13:55:00|456.83|454.33|457.71|455.21|458.33|455.83|456.48|453.98|706
1742392800000|2025-03-19 14:00:00|457.72|455.22|458.19|455.69|458.89|456.39|457.27|454.77|793
1742393100000|2025-03-19 14:05:00|458.1|455.6|457.73|455.23|458.84|456.34|456.66|454.16|864
1742393400000|2025-03-19 14:10:00|457.6|455.1|456.05|453.55|458.7|456.2|455.64|453.14|806
1742393700000|2025-03-19 14:15:00|455.91|453.41|455.88|453.38|457.03|454.53|455.48|452.98|753
1742394000000|2025-03-19 14:20:00|455.87|453.37|455.35|452.85|456.74|454.24|455.1|452.6|785
1742394300000|2025-03-19 14:25:00|455.36|452.86|454.21|451.71|455.39|452.89|453.88|451.38|724
1742394600000|2025-03-19 14:30:00|454.04|451.54|454.39|451.89|454.44|451.94|452.62|450.12|798
1742394900000|2025-03-19 14:35:00|454.34|451.84|456.56|454.06|456.8|454.3|454.16|451.66|730
1742395200000|2025-03-19 14:40:00|456.42|453.92|455.92|453.42|457.14|454.64|455.68|453.18|506
1742395500000|2025-03-19 14:45:00|455.94|453.44|455.76|453.26|456.05|453.55|454.69|452.19|513
1742395800000|2025-03-19 14:50:00|455.8|453.3|456.63|454.13|456.87|454.37|455.35|452.85|437
1742396100000|2025-03-19 14:55:00|456.61|454.11|453.84|451.34|456.9|454.4|453.72|451.22|499
1742396400000|2025-03-19 15:00:00|453.83|451.33|453.46|450.96|454.78|452.28|453.25|450.75|615
1742396700000|2025-03-19 15:05:00|453.45|450.95|453.09|450.59|454.42|451.92|452.93|450.43|457
1742397000000|2025-03-19 15:10:00|453.1|450.6|452.7|450.2|454.19|451.69|452.48|449.98|497
1742397300000|2025-03-19 15:15:00|452.71|450.21|452.67|450.17|453.72|451.22|452.35|449.85|546
1742397600000|2025-03-19 15:20:00|452.66|450.16|452.88|450.38|453.6|451.1|452.59|450.09|465
1742397900000|2025-03-19 15:25:00|452.89|450.39|453.95|451.45|454.4|451.9|452.59|450.09|440
1742398200000|2025-03-19 15:30:00|453.94|451.44|456.06|453.56|456.23|453.73|453.74|451.24|508
1742398500000|2025-03-19 15:35:00|456.05|453.55|456.74|454.24|457.34|454.84|455.6|453.1|609
1742398800000|2025-03-19 15:40:00|456.73|454.23|457.21|454.71|457.92|455.42|456.7|454.2|495
1742399100000|2025-03-19 15:45:00|457.2|454.7|457.04|454.54|457.93|455.43|456.34|453.84|524
1742399400000|2025-03-19 15:50:00|457.03|454.53|456.53|454.03|457.66|455.16|456.52|454.02|576
1742399700000|2025-03-19 15:55:00|456.55|454.05|455.66|453.16|456.78|454.28|455.52|453.02|507
1742400000000|2025-03-19 16:00:00|455.54|453.04|454.59|452.09|456.38|453.88|454.56|452.06|631
1742400300000|2025-03-19 16:05:00|454.62|452.12|454.57|452.07|454.78|452.28|453.88|451.38|464
1742400600000|2025-03-19 16:10:00|454.56|452.06|454.32|451.82|455.09|452.59|453.77|451.27|498
1742400900000|2025-03-19 16:15:00|454.31|451.81|454.49|451.99|454.56|452.06|453.03|450.53|376
1742401200000|2025-03-19 16:20:00|454.48|451.98|454.6|452.1|455.06|452.56|454.15|451.65|402
1742401500000|2025-03-19 16:25:00|454.61|452.11|454.62|452.12|454.82|452.32|453.48|450.98|462
1742401800000|2025-03-19 16:30:00|454.63|452.13|453.61|451.11|455.52|453.02|453.61|451.11|556
1742402100000|2025-03-19 16:35:00|453.62|451.12|454.17|451.67|454.46|451.96|453.32|450.82|477
1742402400000|2025-03-19 16:40:00|454.03|451.53|454.2|451.7|454.97|452.47|453.83|451.33|361
1742402700000|2025-03-19 16:45:00|454.21|451.71|456.28|453.78|456.87|454.37|454.14|451.64|525
1742403000000|2025-03-19 16:50:00|456.31|453.81|457.14|454.64|457.38|454.88|456|453.5|389
1742403300000|2025-03-19 16:55:00|457.15|454.65|456.06|453.56|457.3|454.8|455.86|453.36|427
1742403600000|2025-03-19 17:00:00|456.05|453.55|454.89|452.39|456.25|453.75|454.54|452.04|414
1742403900000|2025-03-19 17:05:00|454.9|452.4|454.95|452.45|455.12|452.62|454.26|451.76|460
1742404200000|2025-03-19 17:10:00|455.02|452.52|454.79|452.29|455.89|453.39|454.48|451.98|399
1742404500000|2025-03-19 17:15:00|454.99|452.49|455.29|452.79|455.57|453.07|454.42|451.92|376
1742404800000|2025-03-19 17:20:00|455.3|452.8|454.33|451.83|455.5|453|454.18|451.68|421
1742405100000|2025-03-19 17:25:00|454.32|451.82|453.47|450.97|454.49|451.99|453.28|450.78|322
1742405400000|2025-03-19 17:30:00|453.46|450.96|450.58|448.08|453.55|451.05|450.25|447.75|583
1742405700000|2025-03-19 17:35:00|450.57|448.07|449.68|447.18|450.9|448.4|449.37|446.87|582
1742406000000|2025-03-19 17:40:00|449.64|447.14|450.04|447.54|451.97|449.47|449|446.5|777
1742406300000|2025-03-19 17:45:00|450.09|447.59|451.68|449.18|451.8|449.3|449.76|447.26|609
1742406600000|2025-03-19 17:50:00|451.67|449.17|451.57|449.07|452.25|449.75|451.32|448.82|480
1742406900000|2025-03-19 17:55:00|451.55|449.05|452.06|449.56|452.13|449.63|450.83|448.33|512
1742407200000|2025-03-19 18:00:00|452.28|449.78|452.1|449.6|455.32|452.82|449.38|446.88|791
1742407500000|2025-03-19 18:05:00|452.11|449.61|450.58|448.08|452.13|449.63|448.22|445.72|808
1742407800000|2025-03-19 18:10:00|450.56|448.06|451.86|449.36|452.96|450.46|450.47|447.97|662
1742408100000|2025-03-19 18:15:00|451.88|449.38|451.83|449.33|454.05|451.55|451.83|449.33|649
1742408400000|2025-03-19 18:20:00|451.79|449.29|453.26|450.76|453.78|451.28|451.2|448.7|655
1742408700000|2025-03-19 18:25:00|453.25|450.75|451.83|449.33|453.65|451.15|451.54|449.04|628
1742409000000|2025-03-19 18:30:00|451.84|449.34|453.24|450.74|454.73|452.23|451.82|449.32|575
1742409300000|2025-03-19 18:35:00|453.23|450.73|452.74|450.24|453.67|451.17|451.75|449.25|425
1742409600000|2025-03-19 18:40:00|452.75|450.25|454.12|451.62|454.33|451.83|452.49|449.99|484
1742409900000|2025-03-19 18:45:00|454.13|451.63|454.96|452.46|455.25|452.75|453.8|451.3|492
1742410200000|2025-03-19 18:50:00|455.03|452.53|457.62|455.12|458.05|455.55|454.81|452.31|664
1742410500000|2025-03-19 18:55:00|457.63|455.13|458.2|455.7|459.91|457.41|456.9|454.4|661
1742410800000|2025-03-19 19:00:00|458.21|455.71|457.89|455.39|459.44|456.94|456.95|454.45|726
1742411100000|2025-03-19 19:05:00|457.9|455.4|460.13|457.63|461.99|459.49|457.54|455.04|741
1742411400000|2025-03-19 19:10:00|460.1|457.6|459.55|457.05|460.59|458.09|458.1|455.6|590
1742411700000|2025-03-19 19:15:00|459.49|456.99|459.78|457.28|460.44|457.94|458.53|456.03|636
1742412000000|2025-03-19 19:20:00|459.79|457.29|458.29|455.79|459.79|457.29|456.78|454.28|674
1742412300000|2025-03-19 19:25:00|458.15|455.65|457.1|454.6|458.44|455.94|456.09|453.59|686
1742412600000|2025-03-19 19:30:00|457.09|454.59|457.55|455.05|458.75|456.25|456.9|454.4|672
1742412900000|2025-03-19 19:35:00|457.54|455.04|456.84|454.34|457.67|455.17|456.04|453.54|632
1742413200000|2025-03-19 19:40:00|456.82|454.32|457.57|455.07|458.21|455.71|456.58|454.08|536
1742413500000|2025-03-19 19:45:00|457.58|455.08|457.53|455.03|458.39|455.89|457.42|454.92|577
1742413800000|2025-03-19 19:50:00|457.54|455.04|458.68|456.18|458.84|456.34|456.96|454.46|510
1742414100000|2025-03-19 19:55:00|458.54|456.04|458.8|456.3|458.88|456.38|457.95|455.45|452
1742414400000|2025-03-19 20:00:00|458.81|456.31|459.53|457.03|459.59|457.09|458.21|455.71|448
1742414700000|2025-03-19 20:05:00|459.54|457.04|457.37|454.87|459.6|457.1|457.37|454.87|355
1742415000000|2025-03-19 20:10:00|457.36|454.86|456.92|454.42|457.71|455.21|456.88|454.38|343
1742415300000|2025-03-19 20:15:00|456.91|454.41|456.59|454.09|457.86|455.36|456.55|454.05|390
1742415600000|2025-03-19 20:20:00|456.6|454.1|456.53|454.03|457.4|454.9|456.02|453.52|393
1742415900000|2025-03-19 20:25:00|456.52|454.02|456.79|454.29|457.15|454.65|456.02|453.52|382
1742416200000|2025-03-19 20:30:00|456.78|454.28|455.4|452.9|456.78|454.28|454.99|452.49|392
1742416500000|2025-03-19 20:35:00|455.41|452.91|454.38|451.88|455.68|453.18|454.3|451.8|367
1742416800000|2025-03-19 20:40:00|454.37|451.87|453.63|451.13|454.86|452.36|453.56|451.06|360
1742417100000|2025-03-19 20:45:00|453.64|451.14|452.88|450.38|453.66|451.16|452.82|450.32|364
1742417400000|2025-03-19 20:50:00|452.89|450.39|454.06|451.56|454.14|451.64|452.87|450.37|398
1742417700000|2025-03-19 20:55:00|454.05|451.55|453.74|451.24|454.16|451.66|452.69|450.19|374
1742418000000|2025-03-19 21:00:00|453.73|451.23|454.14|451.64|454.86|452.36|453.45|450.95|450
1742418300000|2025-03-19 21:05:00|454.13|451.63|453.82|451.32|454.46|451.96|453.03|450.53|457
1742418600000|2025-03-19 21:10:00|453.81|451.31|454.81|452.31|454.82|452.32|453.81|451.31|383
1742418900000|2025-03-19 21:15:00|454.82|452.32|456|453.5|456.09|453.59|454.82|452.32|443
1742419200000|2025-03-19 21:20:00|455.99|453.49|456.1|453.6|457.17|454.67|455.98|453.48|416
1742419500000|2025-03-19 21:25:00|456.28|453.78|455.04|452.54|456.28|453.78|454.99|452.49|362
1742419800000|2025-03-19 21:30:00|455.05|452.55|454.9|452.4|455.29|452.79|454.2|451.7|312
1742420100000|2025-03-19 21:35:00|454.74|452.24|454.68|452.18|455.24|452.74|454.2|451.7|382
1742420400000|2025-03-19 21:40:00|454.69|452.19|454.1|451.6|454.98|452.48|453.54|451.04|333
1742420700000|2025-03-19 21:45:00|454.11|451.61|455.57|453.07|455.57|453.07|453.87|451.37|344
1742421000000|2025-03-19 21:50:00|455.59|453.09|455.89|453.39|456.01|453.51|455.25|452.75|350
1742421300000|2025-03-19 21:55:00|455.82|453.32|456.39|453.89|456.46|453.96|455.32|452.82|385
1742421600000|2025-03-19 22:00:00|456.37|453.87|455.67|453.17|456.8|454.3|455.67|453.17|577
1742421900000|2025-03-19 22:05:00|455.82|453.32|455.92|453.42|456.31|453.81|455.55|453.05|255
1742422200000|2025-03-19 22:10:00|455.91|453.41|456.36|453.86|456.47|453.97|455.9|453.4|338
1742422500000|2025-03-19 22:15:00|456.37|453.87|456.28|453.78|456.79|454.29|456|453.5|310
1742422800000|2025-03-19 22:20:00|456.27|453.77|456.82|454.32|457.68|455.18|456.27|453.77|327
1742423100000|2025-03-19 22:25:00|456.81|454.31|455.88|453.38|456.96|454.46|455.68|453.18|262
1742423400000|2025-03-19 22:30:00|455.94|453.44|456.47|453.97|456.66|454.16|455.65|453.15|363
1742423700000|2025-03-19 22:35:00|456.46|453.96|457.4|454.9|458.03|455.53|456.34|453.84|368
1742424000000|2025-03-19 22:40:00|457.36|454.86|459.12|456.62|459.53|457.03|457.27|454.77|483
1742424300000|2025-03-19 22:45:00|459.11|456.61|459.4|456.9|460.3|457.8|458.66|456.16|578
1742424600000|2025-03-19 22:50:00|459.29|456.79|458.1|455.6|459.37|456.87|457.9|455.4|415
1742424900000|2025-03-19 22:55:00|458.09|455.59|457.47|454.97|458.2|455.7|457.32|454.82|280
1742425200000|2025-03-19 23:00:00|457.53|455.03|457.66|455.16|457.92|455.42|457.23|454.73|316
1742425500000|2025-03-19 23:05:00|457.65|455.15|457.5|455|457.69|455.19|456.99|454.49|355
1742425800000|2025-03-19 23:10:00|457.49|454.99|456.36|453.86|457.49|454.99|456.33|453.83|352
1742426100000|2025-03-19 23:15:00|456.35|453.85|455.69|453.19|456.68|454.18|455.41|452.91|338
1742426400000|2025-03-19 23:20:00|455.71|453.21|455.43|452.93|455.93|453.43|455.39|452.89|194
1742426700000|2025-03-19 23:25:00|455.45|452.95|456.24|453.74|456.46|453.96|455.16|452.66|413
1742427000000|2025-03-19 23:30:00|456.03|453.53|455.65|453.15|456.31|453.81|455.43|452.93|389
1742427300000|2025-03-19 23:35:00|455.64|453.14|456.04|453.54|456.47|453.97|454.97|452.47|409
1742427600000|2025-03-19 23:40:00|456.03|453.53|456.52|454.02|456.91|454.41|455.87|453.37|406
1742427900000|2025-03-19 23:45:00|456.51|454.01|456.66|454.16|457.13|454.63|456.05|453.55|553
1742428200000|2025-03-19 23:50:00|456.65|454.15|456.61|454.11|456.88|454.38|456.1|453.6|453
1742428500000|2025-03-19 23:55:00|456.62|454.12|455.98|453.48|456.85|454.35|455.94|453.44|396
1742428800000|2025-03-20 00:00:00|456.11|453.61|457.47|454.97|458.58|456.08|456.1|453.6|589
1742429100000|2025-03-20 00:05:00|457.32|454.82|457.73|455.23|458.12|455.62|456.86|454.36|600
1742429400000|2025-03-20 00:10:00|457.74|455.24|457.51|455.01|457.98|455.48|456.95|454.45|516
1742429700000|2025-03-20 00:15:00|457.52|455.02|457.83|455.33|458.19|455.69|456.53|454.03|544
1742430000000|2025-03-20 00:20:00|457.82|455.32|457.73|455.23|458.4|455.9|456.85|454.35|528
1742430300000|2025-03-20 00:25:00|457.63|455.13|457.05|454.55|458.3|455.8|457.03|454.53|423
1742430600000|2025-03-20 00:30:00|456.96|454.46|456.29|453.79|457.34|454.84|455.61|453.11|520
1742430900000|2025-03-20 00:35:00|456.23|453.73|455.75|453.25|456.41|453.91|455.13|452.63|507
1742431200000|2025-03-20 00:40:00|455.76|453.26|455.1|452.6|456.06|453.56|454.84|452.34|487
1742431500000|2025-03-20 00:45:00|455.11|452.61|454.67|452.17|455.28|452.78|454.32|451.82|531
1742431800000|2025-03-20 00:50:00|454.92|452.42|455.91|453.41|456.28|453.78|454.3|451.8|552
1742432100000|2025-03-20 00:55:00|455.92|453.42|455.54|453.04|456.33|453.83|455.54|453.04|365
1742432400000|2025-03-20 01:00:00|455.52|453.02|455.89|453.39|456.26|453.76|454.4|451.9|480
1742432700000|2025-03-20 01:05:00|456|453.5|455.64|453.14|456.05|453.55|455.13|452.63|344
1742433000000|2025-03-20 01:10:00|455.67|453.17|455.18|452.68|456.38|453.88|455.03|452.53|342
1742433300000|2025-03-20 01:15:00|455.17|452.67|455.25|452.75|455.41|452.91|454.23|451.73|294
1742433600000|2025-03-20 01:20:00|455.23|452.73|454.07|451.57|455.26|452.76|453.5|451|399
1742433900000|2025-03-20 01:25:00|454.08|451.58|453.77|451.27|454.43|451.93|453.77|451.27|315
1742434200000|2025-03-20 01:30:00|453.75|451.25|452.28|449.78|453.75|451.25|452.03|449.53|414
1742434500000|2025-03-20 01:35:00|452.27|449.77|451.54|449.04|452.27|449.77|451.17|448.67|385
1742434800000|2025-03-20 01:40:00|451.53|449.03|450.85|448.35|451.99|449.49|450.85|448.35|243
1742435100000|2025-03-20 01:45:00|450.81|448.31|451.43|448.93|451.68|449.18|450.8|448.3|385
1742435400000|2025-03-20 01:50:00|451.36|448.86|451.37|448.87|451.78|449.28|450.98|448.48|314
1742435700000|2025-03-20 01:55:00|451.4|448.9|451.34|448.84|451.48|448.98|450.82|448.32|247
1742436000000|2025-03-20 02:00:00|451.56|449.06|450.68|448.18|451.64|449.14|450.68|448.18|331
1742436300000|2025-03-20 02:05:00|450.76|448.26|451.02|448.52|451.29|448.79|450.17|447.67|454
1742436600000|2025-03-20 02:10:00|451.04|448.54|450.92|448.42|451.57|449.07|450.44|447.94|434
1742436900000|2025-03-20 02:15:00|450.91|448.41|450.74|448.24|450.98|448.48|449.9|447.4|431
1742437200000|2025-03-20 02:20:00|450.75|448.25|450.53|448.03|450.75|448.25|449.86|447.36|356
1742437500000|2025-03-20 02:25:00|450.57|448.07|450.35|447.85|451.02|448.52|450.35|447.85|349
1742437800000|2025-03-20 02:30:00|450.43|447.93|450.12|447.62|450.43|447.93|449.62|447.12|216
1742438100000|2025-03-20 02:35:00|450.02|447.52|451.1|448.6|451.11|448.61|449.92|447.42|274
1742438400000|2025-03-20 02:40:00|451.11|448.61|451.7|449.2|451.89|449.39|451.05|448.55|342
1742438700000|2025-03-20 02:45:00|451.71|449.21|451.77|449.27|452.22|449.72|451.54|449.04|325
1742439000000|2025-03-20 02:50:00|451.76|449.26|451.92|449.42|451.92|449.42|451.12|448.62|255
1742439300000|2025-03-20 02:55:00|451.74|449.24|451.85|449.35|452.27|449.77|451.73|449.23|286
1742439600000|2025-03-20 03:00:00|451.97|449.47|450.66|448.16|452.2|449.7|450.66|448.16|242
1742439900000|2025-03-20 03:05:00|450.63|448.13|451.93|449.43|452|449.5|450.57|448.07|235
1742440200000|2025-03-20 03:10:00|451.92|449.42|451.47|448.97|452.14|449.64|451.38|448.88|206
1742440500000|2025-03-20 03:15:00|451.46|448.96|452.07|449.57|452.3|449.8|451.17|448.67|216
1742440800000|2025-03-20 03:20:00|452.04|449.54|451.43|448.93|452.12|449.62|451.33|448.83|183
1742441100000|2025-03-20 03:25:00|451.57|449.07|451.48|448.98|451.73|449.23|451.31|448.81|143
1742441400000|2025-03-20 03:30:00|451.38|448.88|450.76|448.26|451.48|448.98|450.45|447.95|169
1742441700000|2025-03-20 03:35:00|450.75|448.25|450.45|447.95|450.81|448.31|450.4|447.9|223
1742442000000|2025-03-20 03:40:00|450.64|448.14|450.73|448.23|450.86|448.36|450.34|447.84|247
1742442300000|2025-03-20 03:45:00|450.72|448.22|449.78|447.28|450.84|448.34|449.67|447.17|227
1742442600000|2025-03-20 03:50:00|449.77|447.27|449.47|446.97|449.77|447.27|449.04|446.54|343
1742442900000|2025-03-20 03:55:00|449.46|446.96|449.37|446.87|449.71|447.21|449.03|446.53|134
1742443200000|2025-03-20 04:00:00|449.38|446.88|449.27|446.77|449.52|447.02|448.86|446.36|198
1742443500000|2025-03-20 04:05:00|449.28|446.78|448.61|446.11|449.36|446.86|448.6|446.1|89
1742443800000|2025-03-20 04:10:00|448.63|446.13|448.35|445.85|448.69|446.19|448.04|445.54|131
1742444100000|2025-03-20 04:15:00|448.44|445.94|447.98|445.48|448.57|446.07|447.67|445.17|214
1742444400000|2025-03-20 04:20:00|447.99|445.49|448.42|445.92|448.58|446.08|447.86|445.36|159
1742444700000|2025-03-20 04:25:00|448.43|445.93|449.31|446.81|449.31|446.81|448.43|445.93|178
1742445000000|2025-03-20 04:30:00|449.18|446.68|448.62|446.12|449.57|447.07|448.6|446.1|191
1742445300000|2025-03-20 04:35:00|448.61|446.11|447.78|445.28|448.61|446.11|447.45|444.95|312
1742445600000|2025-03-20 04:40:00|447.79|445.29|447.85|445.35|448.19|445.69|447.45|444.95|193
1742445900000|2025-03-20 04:45:00|447.91|445.41|447.85|445.35|448.03|445.53|447.08|444.58|403
1742446200000|2025-03-20 04:50:00|447.66|445.16|447.65|445.15|447.96|445.46|447.5|445|312
1742446500000|2025-03-20 04:55:00|447.67|445.17|448.17|445.67|448.2|445.7|447.64|445.14|179
1742446800000|2025-03-20 05:00:00|448.32|445.82|447.57|445.07|448.42|445.92|447.5|445|226
1742447100000|2025-03-20 05:05:00|447.5|445|447.37|444.87|447.69|445.19|446.73|444.23|241
1742447400000|2025-03-20 05:10:00|447.45|444.95|447.91|445.41|448.05|445.55|447.13|444.63|207
1742447700000|2025-03-20 05:15:00|447.87|445.37|447.52|445.02|448.05|445.55|447.35|444.85|208
1742448000000|2025-03-20 05:20:00|447.41|444.91|446.81|444.31|447.66|445.16|446.59|444.09|220
1742448300000|2025-03-20 05:25:00|446.8|444.3|446.15|443.65|446.8|444.3|445.95|443.45|242
1742448600000|2025-03-20 05:30:00|446.14|443.64|446.32|443.82|446.75|444.25|445.89|443.39|382
1742448900000|2025-03-20 05:35:00|446.34|443.84|446.61|444.11|446.95|444.45|446.34|443.84|172
1742449200000|2025-03-20 05:40:00|446.75|444.25|445.66|443.16|446.94|444.44|445.62|443.12|244
1742449500000|2025-03-20 05:45:00|445.65|443.15|446.3|443.8|446.33|443.83|445.45|442.95|288
1742449800000|2025-03-20 05:50:00|446.29|443.79|446.57|444.07|446.73|444.23|446.12|443.62|244
1742450100000|2025-03-20 05:55:00|446.59|444.09|446.63|444.13|446.87|444.37|446.36|443.86|264
1742450400000|2025-03-20 06:00:00|446.62|444.12|446.89|444.39|447.05|444.55|446.31|443.81|311
1742450700000|2025-03-20 06:05:00|446.88|444.38|447.03|444.53|447.62|445.12|446.75|444.25|265
1742451000000|2025-03-20 06:10:00|447.19|444.69|447.67|445.17|447.68|445.18|447.13|444.63|124
1742451300000|2025-03-20 06:15:00|447.41|444.91|446.78|444.28|447.5|445|446.62|444.12|214
1742451600000|2025-03-20 06:20:00|446.77|444.27|448.05|445.55|448.32|445.82|446.63|444.13|351
1742451900000|2025-03-20 06:25:00|448.04|445.54|447.87|445.37|448.25|445.75|447.58|445.08|243
1742452200000|2025-03-20 06:30:00|447.83|445.33|446.97|444.47|447.83|445.33|446.85|444.35|150
1742452500000|2025-03-20 06:35:00|446.92|444.42|446.65|444.15|447.1|444.6|446.65|444.15|267
1742452800000|2025-03-20 06:40:00|446.54|444.04|446.63|444.13|446.76|444.26|446.09|443.59|280
1742453100000|2025-03-20 06:45:00|446.62|444.12|447.11|444.61|447.27|444.77|446.31|443.81|233
1742453400000|2025-03-20 06:50:00|446.99|444.49|447.88|445.38|447.92|445.42|446.99|444.49|182
1742453700000|2025-03-20 06:55:00|447.86|445.36|447.88|445.38|448.13|445.63|447.59|445.09|156
1742454000000|2025-03-20 07:00:00|448|445.5|448.22|445.72|448.55|446.05|447.21|444.71|294
1742454300000|2025-03-20 07:05:00|448.21|445.71|448.46|445.96|448.46|445.96|447.88|445.38|165
1742454600000|2025-03-20 07:10:00|448.47|445.97|449.27|446.77|449.3|446.8|448.47|445.97|308
1742454900000|2025-03-20 07:15:00|449.26|446.76|448.23|445.73|449.32|446.82|448.23|445.73|188
1742455200000|2025-03-20 07:20:00|448.22|445.72|447.72|445.22|448.35|445.85|447.62|445.12|186
1742455500000|2025-03-20 07:25:00|447.59|445.09|447.95|445.45|447.96|445.46|447.32|444.82|172
1742455800000|2025-03-20 07:30:00|448|445.5|448.26|445.76|448.32|445.82|447.4|444.9|325
1742456100000|2025-03-20 07:35:00|448.24|445.74|447.93|445.43|448.25|445.75|447.59|445.09|234
1742456400000|2025-03-20 07:40:00|448|445.5|448.61|446.11|449.39|446.89|447.93|445.43|297
1742456700000|2025-03-20 07:45:00|448.58|446.08|449.22|446.72|449.29|446.79|448.43|445.93|322
1742457000000|2025-03-20 07:50:00|449.08|446.58|448.73|446.23|449.42|446.92|448.73|446.23|258
1742457300000|2025-03-20 07:55:00|448.71|446.21|449.06|446.56|449.72|447.22|448.43|445.93|240
1742457600000|2025-03-20 08:00:00|449.25|446.75|448.54|446.04|449.57|447.07|448.44|445.94|326
1742457900000|2025-03-20 08:05:00|448.55|446.05|447.98|445.48|448.74|446.24|447.9|445.4|365
1742458200000|2025-03-20 08:10:00|447.97|445.47|448.57|446.07|448.7|446.2|447.74|445.24|280
1742458500000|2025-03-20 08:15:00|448.6|446.1|449.86|447.36|449.96|447.46|448.27|445.77|242
1742458800000|2025-03-20 08:20:00|449.93|447.43|450.85|448.35|451.04|448.54|449.71|447.21|341
1742459100000|2025-03-20 08:25:00|450.78|448.28|451.07|448.57|451.42|448.92|450.77|448.27|293
1742459400000|2025-03-20 08:30:00|451.06|448.56|451.26|448.76|451.26|448.76|450.36|447.86|247
1742459700000|2025-03-20 08:35:00|451.42|448.92|451.54|449.04|451.65|449.15|451.12|448.62|271
1742460000000|2025-03-20 08:40:00|451.5|449|451.13|448.63|451.5|449|450.6|448.1|218
1742460300000|2025-03-20 08:45:00|451.12|448.62|451.26|448.76|451.51|449.01|450.81|448.31|277
1742460600000|2025-03-20 08:50:00|451.25|448.75|451.45|448.95|451.63|449.13|450.84|448.34|359
1742460900000|2025-03-20 08:55:00|451.42|448.92|451.47|448.97|452.2|449.7|451.08|448.58|385
1742461200000|2025-03-20 09:00:00|451.46|448.96|449.65|447.15|451.46|448.96|449.63|447.13|344
1742461500000|2025-03-20 09:05:00|449.66|447.16|449.63|447.13|449.91|447.41|449.04|446.54|468
1742461800000|2025-03-20 09:10:00|449.65|447.15|449.54|447.04|449.86|447.36|449.21|446.71|413
1742462100000|2025-03-20 09:15:00|449.58|447.08|449.83|447.33|449.9|447.4|448.08|445.58|543
1742462400000|2025-03-20 09:20:00|449.68|447.18|449.62|447.12|450.27|447.77|449.51|447.01|240
1742462700000|2025-03-20 09:25:00|449.48|446.98|449.73|447.23|450.24|447.74|449.12|446.62|269
1742463000000|2025-03-20 09:30:00|449.74|447.24|449.66|447.16|449.78|447.28|449.19|446.69|504
1742463300000|2025-03-20 09:35:00|449.65|447.15|449.05|446.55|449.68|447.18|448.87|446.37|245
1742463600000|2025-03-20 09:40:00|449.03|446.53|448.85|446.35|449.22|446.72|448.26|445.76|264
1742463900000|2025-03-20 09:45:00|448.84|446.34|447.87|445.37|448.9|446.4|447.76|445.26|319
1742464200000|2025-03-20 09:50:00|447.86|445.36|446.45|443.95|448.03|445.53|446.45|443.95|259
1742464500000|2025-03-20 09:55:00|446.44|443.94|447.15|444.65|447.43|444.93|446.3|443.8|227
1742464800000|2025-03-20 10:00:00|447.16|444.66|446.43|443.93|447.37|444.87|446.27|443.77|309
1742465100000|2025-03-20 10:05:00|446.42|443.92|445.83|443.33|446.61|444.11|445.54|443.04|353
1742465400000|2025-03-20 10:10:00|445.82|443.32|444.53|442.03|445.87|443.37|444.24|441.74|483
1742465700000|2025-03-20 10:15:00|444.54|442.04|443.2|440.7|445.08|442.58|442.75|440.25|741
1742466000000|2025-03-20 10:20:00|443.18|440.68|443.73|441.23|444.1|441.6|441.76|439.26|751
1742466300000|2025-03-20 10:25:00|443.72|441.22|442.92|440.42|443.75|441.25|442.58|440.08|489
1742466600000|2025-03-20 10:30:00|442.88|440.38|442.54|440.04|442.92|440.42|441.89|439.39|418
1742466900000|2025-03-20 10:35:00|442.53|440.03|442.14|439.64|442.65|440.15|441.47|438.97|485
1742467200000|2025-03-20 10:40:00|442.13|439.63|442.39|439.89|442.59|440.09|441.74|439.24|330
1742467500000|2025-03-20 10:45:00|442.32|439.82|441.92|439.42|442.74|440.24|441.73|439.23|277
1742467800000|2025-03-20 10:50:00|441.91|439.41|441.03|438.53|441.91|439.41|440.69|438.19|335
1742468100000|2025-03-20 10:55:00|441.04|438.54|440.65|438.15|441.18|438.68|440.65|438.15|254
1742468400000|2025-03-20 11:00:00|440.87|438.37|440.99|438.49|441.27|438.77|440.41|437.91|245
1742468700000|2025-03-20 11:05:00|441.01|438.51|440.84|438.34|441.16|438.66|440.4|437.9|263
1742469000000|2025-03-20 11:10:00|440.83|438.33|440.75|438.25|441.06|438.56|440.51|438.01|258
1742469300000|2025-03-20 11:15:00|440.82|438.32|441.79|439.29|442.31|439.81|440.73|438.23|326
1742469600000|2025-03-20 11:20:00|441.78|439.28|441.43|438.93|442.22|439.72|441.05|438.55|356
1742469900000|2025-03-20 11:25:00|441.42|438.92|441.78|439.28|441.79|439.29|441.09|438.59|247
1742470200000|2025-03-20 11:30:00|441.74|439.24|442.5|440|442.88|440.38|441.53|439.03|351
1742470500000|2025-03-20 11:35:00|442.51|440.01|442.2|439.7|442.62|440.12|441.99|439.49|334
1742470800000|2025-03-20 11:40:00|442.21|439.71|442.03|439.53|442.33|439.83|441.97|439.47|241
1742471100000|2025-03-20 11:45:00|442.02|439.52|442|439.5|442.11|439.61|441.43|438.93|316
1742471400000|2025-03-20 11:50:00|442.03|439.53|441.64|439.14|442.26|439.76|441.44|438.94|247
1742471700000|2025-03-20 11:55:00|441.63|439.13|441.77|439.27|441.94|439.44|441.51|439.01|181
1742472000000|2025-03-20 12:00:00|441.76|439.26|440.54|438.04|441.76|439.26|440.49|437.99|328
1742472300000|2025-03-20 12:05:00|440.55|438.05|441.57|439.07|441.63|439.13|440.49|437.99|201
1742472600000|2025-03-20 12:10:00|441.62|439.12|442.15|439.65|442.33|439.83|441.42|438.92|329
1742472900000|2025-03-20 12:15:00|442.14|439.64|442.86|440.36|443.11|440.61|442.06|439.56|353
1742473200000|2025-03-20 12:20:00|442.96|440.46|442.37|439.87|442.98|440.48|442.29|439.79|303
1742473500000|2025-03-20 12:25:00|442.39|439.89|441.68|439.18|442.39|439.89|441.68|439.18|215
1742473800000|2025-03-20 12:30:00|441.69|439.19|442.18|439.68|442.37|439.87|440.94|438.44|369
1742474100000|2025-03-20 12:35:00|442.17|439.67|442.3|439.8|442.4|439.9|441.77|439.27|342
1742474400000|2025-03-20 12:40:00|442.29|439.79|441.92|439.42|442.4|439.9|441.27|438.77|271
1742474700000|2025-03-20 12:45:00|441.91|439.41|442.35|439.85|442.43|439.93|441.76|439.26|285
1742475000000|2025-03-20 12:50:00|442.4|439.9|442.78|440.28|443.1|440.6|442.38|439.88|322
1742475300000|2025-03-20 12:55:00|442.65|440.15|442.23|439.73|442.77|440.27|442.15|439.65|245
1742475600000|2025-03-20 13:00:00|442.22|439.72|442.53|440.03|442.6|440.1|441.79|439.29|235
1742475900000|2025-03-20 13:05:00|442.38|439.88|442.52|440.02|442.84|440.34|442.18|439.68|236
1742476200000|2025-03-20 13:10:00|442.51|440.01|443.45|440.95|443.45|440.95|442.19|439.69|190
1742476500000|2025-03-20 13:15:00|443.44|440.94|443.56|441.06|443.62|441.12|443.01|440.51|179
1742476800000|2025-03-20 13:20:00|443.55|441.05|442.38|439.88|443.6|441.1|442.26|439.76|298
1742477100000|2025-03-20 13:25:00|442.36|439.86|441.36|438.86|442.51|440.01|441.03|438.53|278
1742477400000|2025-03-20 13:30:00|441.38|438.88|442.81|440.31|443.41|440.91|441.02|438.52|508
1742477700000|2025-03-20 13:35:00|442.83|440.33|444.16|441.66|444.18|441.68|442.55|440.05|480
1742478000000|2025-03-20 13:40:00|444.17|441.67|444.08|441.58|444.76|442.26|443.65|441.15|442
1742478300000|2025-03-20 13:45:00|444.09|441.59|445.14|442.64|445.36|442.86|443.94|441.44|519
1742478600000|2025-03-20 13:50:00|445.15|442.65|443.09|440.59|445.29|442.79|443.06|440.56|519
1742478900000|2025-03-20 13:55:00|443|440.5|443.29|440.79|443.49|440.99|442.53|440.03|440
1742479200000|2025-03-20 14:00:00|443.27|440.77|444.35|441.85|445.37|442.87|443.05|440.55|568
1742479500000|2025-03-20 14:05:00|444.4|441.9|444.94|442.44|445.38|442.88|443.96|441.46|473
1742479800000|2025-03-20 14:10:00|444.93|442.43|445.02|442.52|445.08|442.58|444.21|441.71|518
1742480100000|2025-03-20 14:15:00|445.03|442.53|446.77|444.27|446.91|444.41|444.4|441.9|569
1742480400000|2025-03-20 14:20:00|446.76|444.26|446.04|443.54|446.9|444.4|445.79|443.29|567
1742480700000|2025-03-20 14:25:00|446.05|443.55|446.63|444.13|447.12|444.62|446|443.5|537
1742481000000|2025-03-20 14:30:00|446.62|444.12|445.77|443.27|447.1|444.6|445.75|443.25|589
1742481300000|2025-03-20 14:35:00|445.79|443.29|446.97|444.47|447.58|445.08|445.69|443.19|484
1742481600000|2025-03-20 14:40:00|446.95|444.45|447.06|444.56|447.79|445.29|446.69|444.19|510
1742481900000|2025-03-20 14:45:00|447.05|444.55|446.93|444.43|447.56|445.06|446.34|443.84|385
1742482200000|2025-03-20 14:50:00|446.94|444.44|445.96|443.46|447.26|444.76|445.78|443.28|493
1742482500000|2025-03-20 14:55:00|445.95|443.45|446.7|444.2|446.85|444.35|445.62|443.12|534
1742482800000|2025-03-20 15:00:00|446.78|444.28|444.06|441.56|446.95|444.45|443.09|440.59|758
1742483100000|2025-03-20 15:05:00|444.09|441.59|445.8|443.3|445.94|443.44|443.88|441.38|591
1742483400000|2025-03-20 15:10:00|445.6|443.1|445.67|443.17|446.27|443.77|445.22|442.72|546
1742483700000|2025-03-20 15:15:00|445.65|443.15|443.79|441.29|445.67|443.17|443.49|440.99|575
1742484000000|2025-03-20 15:20:00|443.8|441.3|444.07|441.57|444.46|441.96|443.07|440.57|476
1742484300000|2025-03-20 15:25:00|444.06|441.56|443.64|441.14|444.48|441.98|443.56|441.06|399
1742484600000|2025-03-20 15:30:00|443.65|441.15|442.17|439.67|443.88|441.38|442.03|439.53|450
1742484900000|2025-03-20 15:35:00|442.16|439.66|440.91|438.41|442.18|439.68|440.35|437.85|706
1742485200000|2025-03-20 15:40:00|440.9|438.4|441.71|439.21|442.08|439.58|440.76|438.26|470
1742485500000|2025-03-20 15:45:00|441.7|439.2|442.15|439.65|443.16|440.66|441.67|439.17|538
1742485800000|2025-03-20 15:50:00|442.01|439.51|441.23|438.73|442.09|439.59|440.73|438.23|351
1742486100000|2025-03-20 15:55:00|441.21|438.71|440.88|438.38|441.38|438.88|440.39|437.89|523
1742486400000|2025-03-20 16:00:00|440.76|438.26|442.06|439.56|442.52|440.02|440.65|438.15|552
1742486700000|2025-03-20 16:05:00|442.05|439.55|441.81|439.31|442.09|439.59|440.92|438.42|361
1742487000000|2025-03-20 16:10:00|441.8|439.3|439.68|437.18|441.8|439.3|439.5|437|441
1742487300000|2025-03-20 16:15:00|439.67|437.17|440.36|437.86|441|438.5|438.91|436.41|553
1742487600000|2025-03-20 16:20:00|440.31|437.81|439.7|437.2|440.45|437.95|439.35|436.85|443
1742487900000|2025-03-20 16:25:00|439.71|437.21|438.68|436.18|440.26|437.76|438.67|436.17|480
1742488200000|2025-03-20 16:30:00|438.67|436.17|437.86|435.36|439.65|437.15|437.82|435.32|714
1742488500000|2025-03-20 16:35:00|437.87|435.37|439.66|437.16|439.7|437.2|437.67|435.17|550
1742488800000|2025-03-20 16:40:00|439.65|437.15|437.65|435.15|439.65|437.15|437.15|434.65|636
1742489100000|2025-03-20 16:45:00|437.53|435.03|436.6|434.1|437.78|435.28|436.45|433.95|604
1742489400000|2025-03-20 16:50:00|436.61|434.11|437.05|434.55|437.11|434.61|436.19|433.69|616
1742489700000|2025-03-20 16:55:00|437.03|434.53|437.32|434.82|437.71|435.21|436.74|434.24|427
1742490000000|2025-03-20 17:00:00|437.31|434.81|438.33|435.83|438.58|436.08|436.76|434.26|645
1742490300000|2025-03-20 17:05:00|438.32|435.82|438.93|436.43|439.33|436.83|438.08|435.58|550
1742490600000|2025-03-20 17:10:00|438.92|436.42|439.49|436.99|439.85|437.35|438.46|435.96|390
1742490900000|2025-03-20 17:15:00|439.53|437.03|438.68|436.18|439.8|437.3|438.41|435.91|391
1742491200000|2025-03-20 17:20:00|438.69|436.19|437.97|435.47|438.9|436.4|437.96|435.46|360
1742491500000|2025-03-20 17:25:00|438.15|435.65|437.53|435.03|438.15|435.65|437.02|434.52|317
1742491800000|2025-03-20 17:30:00|437.54|435.04|438.39|435.89|438.77|436.27|437.46|434.96|423
1742492100000|2025-03-20 17:35:00|438.38|435.88|439.06|436.56|439.21|436.71|437.74|435.24|296
1742492400000|2025-03-20 17:40:00|439.05|436.55|439.27|436.77|439.46|436.96|438.78|436.28|263
1742492700000|2025-03-20 17:45:00|439.26|436.76|437.98|435.48|439.41|436.91|437.83|435.33|334
1742493000000|2025-03-20 17:50:00|437.99|435.49|437.53|435.03|438.62|436.12|437.53|435.03|317
1742493300000|2025-03-20 17:55:00|437.52|435.02|438.24|435.74|438.29|435.79|437.13|434.63|321
1742493600000|2025-03-20 18:00:00|438.25|435.75|438.33|435.83|438.65|436.15|437.86|435.36|289
1742493900000|2025-03-20 18:05:00|438.32|435.82|438.29|435.79|438.4|435.9|437.57|435.07|289
1742494200000|2025-03-20 18:10:00|438.3|435.8|438.99|436.49|439.32|436.82|438.3|435.8|374
1742494500000|2025-03-20 18:15:00|438.98|436.48|439.4|436.9|439.95|437.45|438.8|436.3|426
1742494800000|2025-03-20 18:20:00|439.39|436.89|438.57|436.07|439.39|436.89|438.11|435.61|266
1742495100000|2025-03-20 18:25:00|438.58|436.08|437.88|435.38|438.74|436.24|437.77|435.27|246
1742495400000|2025-03-20 18:30:00|437.86|435.36|438.32|435.82|438.43|435.93|437.72|435.22|159
1742495700000|2025-03-20 18:35:00|438.33|435.83|438.65|436.15|439.57|437.07|438.33|435.83|299
1742496000000|2025-03-20 18:40:00|438.64|436.14|436.35|433.85|438.79|436.29|436.2|433.7|334
1742496300000|2025-03-20 18:45:00|436.37|433.87|436.48|433.98|436.7|434.2|435.85|433.35|401
1742496600000|2025-03-20 18:50:00|436.49|433.99|436.25|433.75|436.81|434.31|435.88|433.38|317
1742496900000|2025-03-20 18:55:00|436.26|433.76|434.99|432.49|436.5|434|434.75|432.25|285
1742497200000|2025-03-20 19:00:00|434.98|432.48|435.38|432.88|435.53|433.03|434.61|432.11|349
1742497500000|2025-03-20 19:05:00|435.37|432.87|434.8|432.3|435.54|433.04|434.68|432.18|346
1742497800000|2025-03-20 19:10:00|434.79|432.29|434.87|432.37|435.42|432.92|434.75|432.25|256
1742498100000|2025-03-20 19:15:00|434.86|432.36|434.84|432.34|435.29|432.79|434.28|431.78|400
1742498400000|2025-03-20 19:20:00|434.85|432.35|435.08|432.58|435.92|433.42|434.7|432.2|369
1742498700000|2025-03-20 19:25:00|435.09|432.59|434.69|432.19|435.26|432.76|434.66|432.16|126
1742499000000|2025-03-20 19:30:00|434.74|432.24|435.43|432.93|435.59|433.09|434.71|432.21|271
1742499300000|2025-03-20 19:35:00|435.42|432.92|435.58|433.08|436.19|433.69|435.4|432.9|253
1742499600000|2025-03-20 19:40:00|435.57|433.07|436.15|433.65|436.27|433.77|435.47|432.97|267
1742499900000|2025-03-20 19:45:00|436.14|433.64|436.29|433.79|436.93|434.43|436.01|433.51|259
1742500200000|2025-03-20 19:50:00|436.28|433.78|436.24|433.74|436.44|433.94|435.71|433.21|304
1742500500000|2025-03-20 19:55:00|436.34|433.84|436.08|433.58|436.66|434.16|435.85|433.35|195
1742500800000|2025-03-20 20:00:00|436.07|433.57|436.9|434.4|437.22|434.72|435.81|433.31|295
1742501100000|2025-03-20 20:05:00|436.88|434.38|435.8|433.3|436.95|434.45|435.71|433.21|219
1742501400000|2025-03-20 20:10:00|435.79|433.29|435.74|433.24|436.23|433.73|435.74|433.24|221
1742501700000|2025-03-20 20:15:00|435.73|433.23|436.95|434.45|436.97|434.47|435.73|433.23|224
1742502000000|2025-03-20 20:20:00|436.94|434.44|437.27|434.77|437.76|435.26|436.85|434.35|239
1742502300000|2025-03-20 20:25:00|437.26|434.76|437.3|434.8|437.73|435.23|437.16|434.66|186
1742502600000|2025-03-20 20:30:00|437.29|434.79|438.15|435.65|438.21|435.71|437.1|434.6|202
1742502900000|2025-03-20 20:35:00|438.14|435.64|441.35|438.85|441.57|439.07|438.11|435.61|484
1742503200000|2025-03-20 20:40:00|441.34|438.84|439.89|437.39|441.45|438.95|439.77|437.27|283
1742503500000|2025-03-20 20:45:00|439.91|437.41|439.21|436.71|440.1|437.6|438.89|436.39|255
1742503800000|2025-03-20 20:50:00|439.2|436.7|439.93|437.43|440.12|437.62|439.15|436.65|260
1742504100000|2025-03-20 20:55:00|439.79|437.29|439.39|436.89|440.02|437.52|439.39|436.89|185
1742504400000|2025-03-20 21:00:00|439.52|437.02|441.41|438.91|441.41|438.91|439.48|436.98|250
1742504700000|2025-03-20 21:05:00|441.39|438.89|441.6|439.1|441.61|439.11|440.98|438.48|171
1742505000000|2025-03-20 21:10:00|441.81|439.31|439.97|437.47|441.9|439.4|439.95|437.45|223
1742505300000|2025-03-20 21:15:00|439.91|437.41|440.61|438.11|440.7|438.2|439.31|436.81|311
1742505600000|2025-03-20 21:20:00|440.63|438.13|441.1|438.6|441.49|438.99|440.63|438.13|143
1742505900000|2025-03-20 21:25:00|440.97|438.47|440.28|437.78|441.48|438.98|440.21|437.71|186
1742506200000|2025-03-20 21:30:00|440.29|437.79|440.93|438.43|441.52|439.02|440.28|437.78|200
1742506500000|2025-03-20 21:35:00|440.94|438.44|439.56|437.06|440.94|438.44|439.53|437.03|142
1742506800000|2025-03-20 21:40:00|439.55|437.05|438.68|436.18|439.55|437.05|438.23|435.73|228
1742507100000|2025-03-20 21:45:00|438.59|436.09|438.34|435.84|438.8|436.3|438.34|435.84|182
1742507400000|2025-03-20 21:50:00|438.35|435.85|438.34|435.84|438.59|436.09|438.34|435.84|32
1742507700000|2025-03-20 21:55:00|438.28|435.78|436.51|434.01|438.44|435.94|436.51|434.01|238
1742508000000|2025-03-20 22:00:00|436.52|434.02|437.09|434.59|437.54|435.04|436.24|433.74|242
1742508300000|2025-03-20 22:05:00|437.1|434.6|436.58|434.08|437.23|434.73|436.5|434|156
1742508600000|2025-03-20 22:10:00|436.57|434.07|437.48|434.98|437.86|435.36|436.51|434.01|220
1742508900000|2025-03-20 22:15:00|437.62|435.12|436.88|434.38|438.08|435.58|436.69|434.19|289
1742509200000|2025-03-20 22:20:00|436.77|434.27|439.78|437.28|439.9|437.4|436.52|434.02|349
1742509500000|2025-03-20 22:25:00|439.77|437.27|438.67|436.17|439.82|437.32|438.46|435.96|197
1742509800000|2025-03-20 22:30:00|438.81|436.31|441.05|438.55|441.26|438.76|438.78|436.28|291
1742510100000|2025-03-20 22:35:00|441.04|438.54|440.9|438.4|441.47|438.97|440.78|438.28|162
1742510400000|2025-03-20 22:40:00|440.91|438.41|441.35|438.85|441.35|438.85|440.7|438.2|209
1742510700000|2025-03-20 22:45:00|441.32|438.82|441.8|439.3|441.93|439.43|441.2|438.7|250
1742511000000|2025-03-20 22:50:00|441.78|439.28|440.88|438.38|441.92|439.42|440.79|438.29|202
1742511300000|2025-03-20 22:55:00|440.87|438.37|440.43|437.93|440.92|438.42|439.77|437.27|203
1742511600000|2025-03-20 23:00:00|440.42|437.92|438.34|435.84|440.42|437.92|438.33|435.83|259
1742511900000|2025-03-20 23:05:00|438.35|435.85|438.91|436.41|439.51|437.01|438.22|435.72|228
1742512200000|2025-03-20 23:10:00|438.92|436.42|438.59|436.09|439.43|436.93|438.59|436.09|196
1742512500000|2025-03-20 23:15:00|438.76|436.26|440.09|437.59|440.38|437.88|438.58|436.08|275
1742512800000|2025-03-20 23:20:00|440.08|437.58|439.94|437.44|440.08|437.58|439.62|437.12|177
1742513100000|2025-03-20 23:25:00|439.88|437.38|440.52|438.02|440.54|438.04|439.74|437.24|125
1742513400000|2025-03-20 23:30:00|440.51|438.01|440.73|438.23|440.89|438.39|440.16|437.66|168
1742513700000|2025-03-20 23:35:00|440.86|438.36|440.42|437.92|441.31|438.81|440.42|437.92|109
1742514000000|2025-03-20 23:40:00|440.56|438.06|440.81|438.31|440.87|438.37|440.56|438.06|149
1742514300000|2025-03-20 23:45:00|440.84|438.34|441.1|438.6|441.37|438.87|440.41|437.91|155
1742514600000|2025-03-20 23:50:00|441.25|438.75|441.5|439|441.7|439.2|440.99|438.49|82
1742514900000|2025-03-20 23:55:00|441.46|438.96|441.85|439.35|441.86|439.36|441.44|438.94|95
1742515200000|2025-03-21 00:00:00|441.75|439.25|442|439.5|443.2|440.7|441.66|439.16|348
1742515500000|2025-03-21 00:05:00|441.99|439.49|442.75|440.25|443.34|440.84|441.87|439.37|324
1742515800000|2025-03-21 00:10:00|442.79|440.29|441.9|439.4|443.05|440.55|441.77|439.27|183
1742516100000|2025-03-21 00:15:00|441.86|439.36|441.39|438.89|441.99|439.49|440.85|438.35|172
1742516400000|2025-03-21 00:20:00|441.38|438.88|441.03|438.53|441.38|438.88|441.03|438.53|200
1742516700000|2025-03-21 00:25:00|441.02|438.52|442.37|439.87|442.56|440.06|440.85|438.35|187
1742517000000|2025-03-21 00:30:00|442.36|439.86|441.66|439.16|442.36|439.86|441.45|438.95|161
1742517300000|2025-03-21 00:35:00|441.65|439.15|442.5|440|442.78|440.28|441.16|438.66|170
1742517600000|2025-03-21 00:40:00|442.75|440.25|443.34|440.84|446.07|443.57|442.75|440.25|206
1742517900000|2025-03-21 00:45:00|443.35|440.85|444.6|442.1|444.6|442.1|443.24|440.74|195
1742518200000|2025-03-21 00:50:00|444.59|442.09|444.64|442.14|445.23|442.73|444.38|441.88|240
1742518500000|2025-03-21 00:55:00|444.73|442.23|444.54|442.04|445.21|442.71|444.5|442|202
1742518800000|2025-03-21 01:00:00|444.52|442.02|445.12|442.62|445.13|442.63|443.99|441.49|255
1742519100000|2025-03-21 01:05:00|445.17|442.67|446.29|443.79|446.31|443.81|444.96|442.46|250
1742519400000|2025-03-21 01:10:00|446.28|443.78|447.67|445.17|447.83|445.33|446.26|443.76|272
1742519700000|2025-03-21 01:15:00|447.65|445.15|447.58|445.08|448.23|445.73|446.79|444.29|419
1742520000000|2025-03-21 01:20:00|447.56|445.06|446.63|444.13|448.42|445.92|446.28|443.78|395
1742520300000|2025-03-21 01:25:00|446.64|444.14|446.19|443.69|447.05|444.55|446.15|443.65|215
1742520600000|2025-03-21 01:30:00|446.2|443.7|447.46|444.96|447.51|445.01|445.92|443.42|242
1742520900000|2025-03-21 01:35:00|447.45|444.95|448.2|445.7|448.38|445.88|447.26|444.76|329
1742521200000|2025-03-21 01:40:00|448.19|445.69|447.53|445.03|448.21|445.71|446.7|444.2|265
1742521500000|2025-03-21 01:45:00|447.54|445.04|447.75|445.25|448.41|445.91|447.53|445.03|304
1742521800000|2025-03-21 01:50:00|447.74|445.24|448.6|446.1|448.63|446.13|447.03|444.53|235
1742522100000|2025-03-21 01:55:00|448.59|446.09|448.88|446.38|449.22|446.72|448.54|446.04|271
1742522400000|2025-03-21 02:00:00|448.99|446.49|449.44|446.94|449.57|447.07|448.55|446.05|257
1742522700000|2025-03-21 02:05:00|449.45|446.95|450.37|447.87|450.51|448.01|448.85|446.35|197
1742523000000|2025-03-21 02:10:00|450.38|447.88|451.87|449.37|451.96|449.46|449.81|447.31|256
1742523300000|2025-03-21 02:15:00|452.03|449.53|451.07|448.57|452.42|449.92|450.84|448.34|447
1742523600000|2025-03-21 02:20:00|451.08|448.58|451.03|448.53|452.28|449.78|450.6|448.1|363
1742523900000|2025-03-21 02:25:00|451.02|448.52|451.83|449.33|452.27|449.77|450.69|448.19|328
1742524200000|2025-03-21 02:30:00|451.99|449.49|452.12|449.62|452.27|449.77|450.9|448.4|305
1742524500000|2025-03-21 02:35:00|451.94|449.44|453.59|451.09|453.61|451.11|451.94|449.44|235
1742524800000|2025-03-21 02:40:00|453.58|451.08|453.3|450.8|453.64|451.14|453.04|450.54|152
1742525100000|2025-03-21 02:45:00|453.32|450.82|454.58|452.08|455.38|452.88|453.21|450.71|358
1742525400000|2025-03-21 02:50:00|454.49|451.99|455.27|452.77|455.33|452.83|454.25|451.75|368
1742525700000|2025-03-21 02:55:00|455.26|452.76|455.2|452.7|455.36|452.86|453.83|451.33|223
1742526000000|2025-03-21 03:00:00|455.38|452.88|453.69|451.19|455.47|452.97|453.26|450.76|280
1742526300000|2025-03-21 03:05:00|453.68|451.18|452.72|450.22|453.92|451.42|452.01|449.51|464
1742526600000|2025-03-21 03:10:00|452.71|450.21|451.68|449.18|452.71|450.21|451.03|448.53|343
1742526900000|2025-03-21 03:15:00|451.67|449.17|451.26|448.76|452.25|449.75|450.63|448.13|350
1742527200000|2025-03-21 03:20:00|451.16|448.66|451.82|449.32|451.82|449.32|450.4|447.9|293
1742527500000|2025-03-21 03:25:00|451.84|449.34|452.26|449.76|453.06|450.56|451.31|448.81|324
1742527800000|2025-03-21 03:30:00|452.23|449.73|450.39|447.89|452.3|449.8|450.18|447.68|345
1742528100000|2025-03-21 03:35:00|450.4|447.9|449.82|447.32|450.55|448.05|449.55|447.05|272
1742528400000|2025-03-21 03:40:00|449.79|447.29|449.78|447.28|450.55|448.05|449.56|447.06|238
1742528700000|2025-03-21 03:45:00|449.79|447.29|450.15|447.65|450.45|447.95|449.41|446.91|278
1742529000000|2025-03-21 03:50:00|450.1|447.6|448.59|446.09|450.14|447.64|448.19|445.69|298
1742529300000|2025-03-21 03:55:00|448.6|446.1|448.07|445.57|448.87|446.37|448.06|445.56|133
1742529600000|2025-03-21 04:00:00|448.21|445.71|450.32|447.82|450.49|447.99|448.07|445.57|260
1742529900000|2025-03-21 04:05:00|450.31|447.81|450.75|448.25|450.87|448.37|450.19|447.69|192
1742530200000|2025-03-21 04:10:00|450.8|448.3|450.98|448.48|451.44|448.94|450.46|447.96|181
1742530500000|2025-03-21 04:15:00|450.99|448.49|450.82|448.32|451.37|448.87|450.26|447.76|232
1742530800000|2025-03-21 04:20:00|450.84|448.34|451.75|449.25|451.95|449.45|450.83|448.33|175
1742531100000|2025-03-21 04:25:00|451.76|449.26|453.52|451.02|453.57|451.07|451.75|449.25|217
1742531400000|2025-03-21 04:30:00|453.54|451.04|452.7|450.2|454.81|452.31|452.7|450.2|307
1742531700000|2025-03-21 04:35:00|452.77|450.27|453.47|450.97|453.97|451.47|452.77|450.27|180
1742532000000|2025-03-21 04:40:00|453.36|450.86|452.77|450.27|453.49|450.99|452.5|450|246
1742532300000|2025-03-21 04:45:00|453.01|450.51|454.04|451.54|454.3|451.8|452.82|450.32|190
1742532600000|2025-03-21 04:50:00|454.03|451.53|454.44|451.94|454.75|452.25|454.02|451.52|197
1742532900000|2025-03-21 04:55:00|454.58|452.08|456.35|453.85|456.7|454.2|454.56|452.06|517
1742533200000|2025-03-21 05:00:00|456.36|453.86|455.85|453.35|457.01|454.51|455.79|453.29|419
1742533500000|2025-03-21 05:05:00|455.78|453.28|455.53|453.03|456.58|454.08|455|452.5|486
1742533800000|2025-03-21 05:10:00|455.55|453.05|455.65|453.15|456.19|453.69|454.7|452.2|345
1742534100000|2025-03-21 05:15:00|455.64|453.14|452.23|449.73|455.64|453.14|451.77|449.27|534
1742534400000|2025-03-21 05:20:00|452.24|449.74|456.19|453.69|456.74|454.24|452.06|449.56|373
1742534700000|2025-03-21 05:25:00|456.17|453.67|454.97|452.47|456.67|454.17|454.77|452.27|358
1742535000000|2025-03-21 05:30:00|454.78|452.28|455.42|452.92|455.67|453.17|454.33|451.83|341
1742535300000|2025-03-21 05:35:00|455.43|452.93|453.93|451.43|456.03|453.53|453.93|451.43|331
1742535600000|2025-03-21 05:40:00|453.94|451.44|453.82|451.32|454.49|451.99|453.69|451.19|295
1742535900000|2025-03-21 05:45:00|453.84|451.34|454.33|451.83|454.85|452.35|453.61|451.11|303
1742536200000|2025-03-21 05:50:00|454.32|451.82|453.77|451.27|454.9|452.4|452.72|450.22|295
1742536500000|2025-03-21 05:55:00|453.78|451.28|454.67|452.17|454.87|452.37|453.78|451.28|182
1742536800000|2025-03-21 06:00:00|454.65|452.15|455.35|452.85|455.51|453.01|454.18|451.68|272
1742537100000|2025-03-21 06:05:00|455.36|452.86|455.45|452.95|456.03|453.53|454.66|452.16|314
1742537400000|2025-03-21 06:10:00|455.46|452.96|455.82|453.32|456.42|453.92|455.18|452.68|342
1742537700000|2025-03-21 06:15:00|455.81|453.31|455.83|453.33|457.04|454.54|454.84|452.34|531
1742538000000|2025-03-21 06:20:00|455.84|453.34|456.16|453.66|457.42|454.92|455.76|453.26|400
1742538300000|2025-03-21 06:25:00|456.29|453.79|457.08|454.58|457.33|454.83|455.42|452.92|295
1742538600000|2025-03-21 06:30:00|457.27|454.77|456.89|454.39|458.29|455.79|456.63|454.13|490
1742538900000|2025-03-21 06:35:00|456.94|454.44|456.92|454.42|457.89|455.39|456.81|454.31|191
1742539200000|2025-03-21 06:40:00|456.9|454.4|454.89|452.39|457.26|454.76|454.89|452.39|223
1742539500000|2025-03-21 06:45:00|454.93|452.43|453.91|451.41|455.8|453.3|453.89|451.39|343
1742539800000|2025-03-21 06:50:00|453.9|451.4|453.97|451.47|454.08|451.58|453.08|450.58|355
1742540100000|2025-03-21 06:55:00|454.04|451.54|454.37|451.87|454.51|452.01|453.58|451.08|153
1742540400000|2025-03-21 07:00:00|454.38|451.88|454.62|452.12|455.42|452.92|454.15|451.65|382
1742540700000|2025-03-21 07:05:00|454.52|452.02|455.94|453.44|456.01|453.51|454.06|451.56|302
1742541000000|2025-03-21 07:10:00|455.93|453.43|455.91|453.41|456.78|454.28|455.69|453.19|256
1742541300000|2025-03-21 07:15:00|455.98|453.48|453.13|450.63|456.14|453.64|452.4|449.9|457
1742541600000|2025-03-21 07:20:00|453.12|450.62|453.39|450.89|453.63|451.13|452.15|449.65|372
1742541900000|2025-03-21 07:25:00|453.38|450.88|453.22|450.72|454.19|451.69|453.22|450.72|275
1742542200000|2025-03-21 07:30:00|453.2|450.7|452.56|450.06|453.77|451.27|452.5|450|325
1742542500000|2025-03-21 07:35:00|452.55|450.05|451.01|448.51|452.67|450.17|451.01|448.51|348
1742542800000|2025-03-21 07:40:00|451|448.5|451.86|449.36|452.14|449.64|450.96|448.46|342
1742543100000|2025-03-21 07:45:00|451.87|449.37|452.55|450.05|453.06|450.56|451.87|449.37|376
1742543400000|2025-03-21 07:50:00|452.56|450.06|452.51|450.01|453.55|451.05|452.16|449.66|309
1742543700000|2025-03-21 07:55:00|452.49|449.99|452.59|450.09|453.09|450.59|452.14|449.64|225
1742544000000|2025-03-21 08:00:00|452.58|450.08|455.19|452.69|455.56|453.06|452.55|450.05|380
1742544300000|2025-03-21 08:05:00|455.18|452.68|454.71|452.21|455.26|452.76|453.91|451.41|345
1742544600000|2025-03-21 08:10:00|454.72|452.22|453.42|450.92|454.98|452.48|453.32|450.82|357
1742544900000|2025-03-21 08:15:00|453.58|451.08|451.05|448.55|453.58|451.08|451.05|448.55|324
1742545200000|2025-03-21 08:20:00|451.02|448.52|450.39|447.89|451.19|448.69|449.94|447.44|342
1742545500000|2025-03-21 08:25:00|450.4|447.9|450.01|447.51|450.48|447.98|449.61|447.11|339
1742545800000|2025-03-21 08:30:00|450|447.5|447.72|445.22|450|447.5|447.69|445.19|386
1742546100000|2025-03-21 08:35:00|447.75|445.25|449.01|446.51|449.02|446.52|447.65|445.15|323
1742546400000|2025-03-21 08:40:00|448.94|446.44|447.8|445.3|449.23|446.73|447.69|445.19|340
1742546700000|2025-03-21 08:45:00|447.82|445.32|448.03|445.53|449.57|447.07|447.82|445.32|459
1742547000000|2025-03-21 08:50:00|448.02|445.52|449.68|447.18|449.94|447.44|447.92|445.42|301
1742547300000|2025-03-21 08:55:00|449.64|447.14|450.59|448.09|450.69|448.19|449.6|447.1|213
1742547600000|2025-03-21 09:00:00|450.6|448.1|450.37|447.87|451.26|448.76|450.19|447.69|386
1742547900000|2025-03-21 09:05:00|450.39|447.89|451.2|448.7|451.21|448.71|449.22|446.72|373
1742548200000|2025-03-21 09:10:00|451.19|448.69|450.41|447.91|451.19|448.69|449.69|447.19|328
1742548500000|2025-03-21 09:15:00|450.42|447.92|450.65|448.15|451.47|448.97|450.42|447.92|311
1742548800000|2025-03-21 09:20:00|450.66|448.16|451.27|448.77|451.68|449.18|450.52|448.02|286
1742549100000|2025-03-21 09:25:00|451.26|448.76|451.99|449.49|452.02|449.52|451.08|448.58|296
1742549400000|2025-03-21 09:30:00|452|449.5|452.8|450.3|453.36|450.86|451.59|449.09|412
1742549700000|2025-03-21 09:35:00|452.78|450.28|452.63|450.13|453.65|451.15|452.54|450.04|293
1742550000000|2025-03-21 09:40:00|452.64|450.14|450.89|448.39|452.76|450.26|450.75|448.25|351
1742550300000|2025-03-21 09:45:00|450.95|448.45|450.05|447.55|451.26|448.76|450.05|447.55|314
1742550600000|2025-03-21 09:50:00|449.95|447.45|449.73|447.23|450.19|447.69|449.66|447.16|299
1742550900000|2025-03-21 09:55:00|449.74|447.24|450|447.5|450.07|447.57|449.31|446.81|294
1742551200000|2025-03-21 10:00:00|449.97|447.47|449.9|447.4|450.52|448.02|449.32|446.82|302
1742551500000|2025-03-21 10:05:00|449.89|447.39|448.91|446.41|449.92|447.42|448.89|446.39|341
1742551800000|2025-03-21 10:10:00|448.92|446.42|448.74|446.24|448.92|446.42|447.47|444.97|301
1742552100000|2025-03-21 10:15:00|448.75|446.25|447.51|445.01|449.46|446.96|447.05|444.55|416
1742552400000|2025-03-21 10:20:00|447.49|444.99|447.36|444.86|447.93|445.43|446.05|443.55|452
1742552700000|2025-03-21 10:25:00|447.35|444.85|446.49|443.99|447.44|444.94|445.8|443.3|251
1742553000000|2025-03-21 10:30:00|446.45|443.95|446.31|443.81|446.53|444.03|445.18|442.68|368
1742553300000|2025-03-21 10:35:00|446.33|443.83|446.19|443.69|446.77|444.27|445.54|443.04|320
1742553600000|2025-03-21 10:40:00|446.37|443.87|446.9|444.4|447.2|444.7|446.24|443.74|266
1742553900000|2025-03-21 10:45:00|446.91|444.41|446.79|444.29|447.48|444.98|446.3|443.8|231
1742554200000|2025-03-21 10:50:00|446.78|444.28|447.71|445.21|447.71|445.21|446.22|443.72|379
1742554500000|2025-03-21 10:55:00|447.78|445.28|447.24|444.74|447.92|445.42|447.05|444.55|227
1742554800000|2025-03-21 11:00:00|447.23|444.73|446.15|443.65|447.39|444.89|445.58|443.08|381
1742555100000|2025-03-21 11:05:00|446.16|443.66|445.78|443.28|446.29|443.79|445|442.5|298
1742555400000|2025-03-21 11:10:00|445.77|443.27|444.8|442.3|446.14|443.64|444.44|441.94|193
1742555700000|2025-03-21 11:15:00|444.79|442.29|445.1|442.6|445.42|442.92|444.52|442.02|239
1742556000000|2025-03-21 11:20:00|445.11|442.61|445.72|443.22|445.77|443.27|444.6|442.1|231
1742556300000|2025-03-21 11:25:00|445.69|443.19|443.34|440.84|445.69|443.19|443.13|440.63|348
1742556600000|2025-03-21 11:30:00|443.35|440.85|443.33|440.83|443.65|441.15|442.68|440.18|333
1742556900000|2025-03-21 11:35:00|443.35|440.85|443.05|440.55|443.99|441.49|443.05|440.55|302
1742557200000|2025-03-21 11:40:00|443.06|440.56|444.12|441.62|444.71|442.21|443.05|440.55|317
1742557500000|2025-03-21 11:45:00|444.14|441.64|444|441.5|444.68|442.18|443.96|441.46|386
1742557800000|2025-03-21 11:50:00|443.99|441.49|444.32|441.82|445.05|442.55|443.26|440.76|266
1742558100000|2025-03-21 11:55:00|444.18|441.68|444.31|441.81|445.08|442.58|444|441.5|268
1742558400000|2025-03-21 12:00:00|444.3|441.8|445.01|442.51|445.1|442.6|443.38|440.88|411
1742558700000|2025-03-21 12:05:00|445.02|442.52|444.81|442.31|445.12|442.62|443.9|441.4|314
1742559000000|2025-03-21 12:10:00|444.8|442.3|445.57|443.07|446.02|443.52|444.8|442.3|287
1742559300000|2025-03-21 12:15:00|445.36|442.86|445.79|443.29|446.4|443.9|444.97|442.47|238
1742559600000|2025-03-21 12:20:00|445.68|443.18|446.86|444.36|446.99|444.49|445.57|443.07|184
1742559900000|2025-03-21 12:25:00|446.84|444.34|447.49|444.99|447.53|445.03|446.43|443.93|314
1742560200000|2025-03-21 12:30:00|447.5|445|445.71|443.21|447.52|445.02|445.71|443.21|392
1742560500000|2025-03-21 12:35:00|445.72|443.22|444.1|441.6|446.38|443.88|444.1|441.6|309
1742560800000|2025-03-21 12:40:00|444.15|441.65|442.29|439.79|444.15|441.65|441.73|439.23|576
1742561100000|2025-03-21 12:45:00|442.26|439.76|443.34|440.84|443.72|441.22|442.25|439.75|406
1742561400000|2025-03-21 12:50:00|443.33|440.83|441.02|438.52|443.39|440.89|440.91|438.41|354
1742561700000|2025-03-21 12:55:00|441.03|438.53|440.97|438.47|441.53|439.03|440.41|437.91|509
1742562000000|2025-03-21 13:00:00|441.1|438.6|440.48|437.98|442.24|439.74|440.29|437.79|464
1742562300000|2025-03-21 13:05:00|440.52|438.02|441.69|439.19|441.83|439.33|440.52|438.02|401
1742562600000|2025-03-21 13:10:00|441.7|439.2|442.87|440.37|443.42|440.92|441.7|439.2|424
1742562900000|2025-03-21 13:15:00|442.86|440.36|444.75|442.25|444.77|442.27|442.68|440.18|423
1742563200000|2025-03-21 13:20:00|444.69|442.19|441.46|438.96|444.69|442.19|441.1|438.6|410
1742563500000|2025-03-21 13:25:00|441.29|438.79|442.27|439.77|442.38|439.88|441.11|438.61|480
1742563800000|2025-03-21 13:30:00|442.25|439.75|440.91|438.41|443.68|441.18|440.12|437.62|644
1742564100000|2025-03-21 13:35:00|440.92|438.42|441.77|439.27|441.99|439.49|439.68|437.18|729
1742564400000|2025-03-21 13:40:00|441.79|439.29|444.27|441.77|444.43|441.93|441.76|439.26|686
1742564700000|2025-03-21 13:45:00|444.29|441.79|443.33|440.83|444.74|442.24|443.28|440.78|645
1742565000000|2025-03-21 13:50:00|443.39|440.89|443.86|441.36|444.08|441.58|442.76|440.26|520
1742565300000|2025-03-21 13:55:00|443.87|441.37|444.69|442.19|445.61|443.11|443.42|440.92|450
1742565600000|2025-03-21 14:00:00|444.68|442.18|443.18|440.68|444.9|442.4|443.08|440.58|627
1742565900000|2025-03-21 14:05:00|443.19|440.69|441.29|438.79|443.5|441|441.23|438.73|532
1742566200000|2025-03-21 14:10:00|441.28|438.78|442.46|439.96|443.03|440.53|440.83|438.33|484
1742566500000|2025-03-21 14:15:00|442.45|439.95|443.51|441.01|443.68|441.18|442|439.5|479
1742566800000|2025-03-21 14:20:00|443.52|441.02|445.89|443.39|446.15|443.65|443.4|440.9|516
1742567100000|2025-03-21 14:25:00|445.88|443.38|444.94|442.44|446.22|443.72|444.84|442.34|473
1742567400000|2025-03-21 14:30:00|444.97|442.47|446.34|443.84|446.88|444.38|444.6|442.1|510
1742567700000|2025-03-21 14:35:00|446.33|443.83|444.65|442.15|446.48|443.98|444.51|442.01|427
1742568000000|2025-03-21 14:40:00|444.64|442.14|444.12|441.62|445.44|442.94|444.03|441.53|404
1742568300000|2025-03-21 14:45:00|444.13|441.63|444.11|441.61|445.07|442.57|443.59|441.09|463
1742568600000|2025-03-21 14:50:00|444.1|441.6|444.34|441.84|444.58|442.08|443.49|440.99|304
1742568900000|2025-03-21 14:55:00|444.35|441.85|445.82|443.32|445.89|443.39|443.81|441.31|409
1742569200000|2025-03-21 15:00:00|445.79|443.29|443.75|441.25|446.45|443.95|443.68|441.18|373
1742569500000|2025-03-21 15:05:00|443.76|441.26|444.1|441.6|444.38|441.88|443.2|440.7|407
1742569800000|2025-03-21 15:10:00|444.11|441.61|443.14|440.64|444.97|442.47|443.09|440.59|387
1742570100000|2025-03-21 15:15:00|443.16|440.66|443.48|440.98|444.95|442.45|442.78|440.28|417
1742570400000|2025-03-21 15:20:00|443.47|440.97|444.58|442.08|444.78|442.28|443.33|440.83|447
1742570700000|2025-03-21 15:25:00|444.59|442.09|446.87|444.37|447.25|444.75|444.45|441.95|410
1742571000000|2025-03-21 15:30:00|446.85|444.35|447.37|444.87|448.91|446.41|446.77|444.27|555
1742571300000|2025-03-21 15:35:00|447.39|444.89|447.24|444.74|448.34|445.84|446.96|444.46|430
1742571600000|2025-03-21 15:40:00|447.23|444.73|445.21|442.71|447.38|444.88|444.78|442.28|513
1742571900000|2025-03-21 15:45:00|445.22|442.72|446.45|443.95|447.91|445.41|444.75|442.25|466
1742572200000|2025-03-21 15:50:00|446.46|443.96|445.59|443.09|446.86|444.36|445.32|442.82|247
1742572500000|2025-03-21 15:55:00|445.6|443.1|446.22|443.72|446.22|443.72|445.58|443.08|296
1742572800000|2025-03-21 16:00:00|446.24|443.74|446.34|443.84|447.13|444.63|445.78|443.28|442
1742573100000|2025-03-21 16:05:00|446.33|443.83|445.55|443.05|446.74|444.24|445.54|443.04|341
1742573400000|2025-03-21 16:10:00|445.79|443.29|446.29|443.79|446.87|444.37|445.07|442.57|415
1742573700000|2025-03-21 16:15:00|446.28|443.78|444.04|441.54|446.28|443.78|443.94|441.44|393
1742574000000|2025-03-21 16:20:00|444.05|441.55|446.65|444.15|446.65|444.15|443.83|441.33|373
1742574300000|2025-03-21 16:25:00|446.97|444.47|446.77|444.27|447.85|445.35|446.22|443.72|316
1742574600000|2025-03-21 16:30:00|446.78|444.28|448.16|445.66|448.16|445.66|446.64|444.14|399
1742574900000|2025-03-21 16:35:00|448.1|445.6|446.11|443.61|448.24|445.74|445.98|443.48|436
1742575200000|2025-03-21 16:40:00|446.12|443.62|447.66|445.16|448.18|445.68|445.13|442.63|357
1742575500000|2025-03-21 16:45:00|447.67|445.17|449.97|447.47|450|447.5|447.54|445.04|493
1742575800000|2025-03-21 16:50:00|450.12|447.62|449.25|446.75|450.51|448.01|448.85|446.35|405
1742576100000|2025-03-21 16:55:00|449.24|446.74|450.09|447.59|450.64|448.14|448.7|446.2|342
1742576400000|2025-03-21 17:00:00|450.08|447.58|448.05|445.55|450.44|447.94|447.65|445.15|459
1742576700000|2025-03-21 17:05:00|448.04|445.54|449.37|446.87|449.37|446.87|447.89|445.39|256
1742577000000|2025-03-21 17:10:00|449.49|446.99|449.44|446.94|450.87|448.37|448.87|446.37|301
1742577300000|2025-03-21 17:15:00|449.43|446.93|449.58|447.08|450.34|447.84|448.96|446.46|300
1742577600000|2025-03-21 17:20:00|449.57|447.07|449.92|447.42|450.83|448.33|449.47|446.97|308
1742577900000|2025-03-21 17:25:00|450.03|447.53|449.1|446.6|450.51|448.01|448.8|446.3|231
1742578200000|2025-03-21 17:30:00|448.91|446.41|449.79|447.29|450.1|447.6|448.44|445.94|324
1742578500000|2025-03-21 17:35:00|449.8|447.3|450.99|448.49|450.99|448.49|449.8|447.3|264
1742578800000|2025-03-21 17:40:00|451|448.5|453.09|450.59|453.2|450.7|451|448.5|349
1742579100000|2025-03-21 17:45:00|453.08|450.58|453.72|451.22|453.98|451.48|452.85|450.35|526
1742579400000|2025-03-21 17:50:00|453.69|451.19|452.62|450.12|453.9|451.4|452.56|450.06|326
1742579700000|2025-03-21 17:55:00|452.63|450.13|452.78|450.28|452.82|450.32|452.34|449.84|238
1742580000000|2025-03-21 18:00:00|452.69|450.19|454.83|452.33|455.43|452.93|452.5|450|449
1742580300000|2025-03-21 18:05:00|454.84|452.34|455.14|452.64|455.78|453.28|454.08|451.58|491
1742580600000|2025-03-21 18:10:00|455.15|452.65|455.21|452.71|455.55|453.05|454.51|452.01|441
1742580900000|2025-03-21 18:15:00|455.01|452.51|455.41|452.91|456.33|453.83|454.47|451.97|475
1742581200000|2025-03-21 18:20:00|455.42|452.92|455.06|452.56|456.07|453.57|454.85|452.35|260
1742581500000|2025-03-21 18:25:00|455.07|452.57|454.69|452.19|455.3|452.8|454.17|451.67|438
1742581800000|2025-03-21 18:30:00|454.68|452.18|458.11|455.61|459|456.5|454.26|451.76|434
1742582100000|2025-03-21 18:35:00|458.1|455.6|459.54|457.04|459.62|457.12|457.93|455.43|429
1742582400000|2025-03-21 18:40:00|459.55|457.05|458.9|456.4|459.59|457.09|458.45|455.95|362
1742582700000|2025-03-21 18:45:00|458.91|456.41|458.61|456.11|459.26|456.76|458.13|455.63|305
1742583000000|2025-03-21 18:50:00|458.6|456.1|457.39|454.89|458.83|456.33|456.73|454.23|341
1742583300000|2025-03-21 18:55:00|457.41|454.91|457.43|454.93|458.66|456.16|457.34|454.84|318
1742583600000|2025-03-21 19:00:00|457.41|454.91|456.89|454.39|457.41|454.91|456.21|453.71|365
1742583900000|2025-03-21 19:05:00|456.88|454.38|456.5|454|458.32|455.82|456.5|454|344
1742584200000|2025-03-21 19:10:00|456.52|454.02|455.92|453.42|456.8|454.3|455.92|453.42|264
1742584500000|2025-03-21 19:15:00|456.02|453.52|456.42|453.92|457.06|454.56|455.89|453.39|312
1742584800000|2025-03-21 19:20:00|456.41|453.91|456.03|453.53|456.5|454|455.98|453.48|193
1742585100000|2025-03-21 19:25:00|455.88|453.38|454.22|451.72|455.88|453.38|454.15|451.65|193
1742585400000|2025-03-21 19:30:00|454.23|451.73|453.36|450.86|454.28|451.78|453.36|450.86|254
1742585700000|2025-03-21 19:35:00|453.35|450.85|452.78|450.28|453.56|451.06|452.78|450.28|218
1742586000000|2025-03-21 19:40:00|452.76|450.26|452.83|450.33|453.09|450.59|452.55|450.05|167
1742586300000|2025-03-21 19:45:00|452.81|450.31|452.46|449.96|453.55|451.05|452.41|449.91|205
1742586600000|2025-03-21 19:50:00|452.47|449.97|453.12|450.62|453.93|451.43|452.47|449.97|288
1742586900000|2025-03-21 19:55:00|453.22|450.72|453.3|450.8|453.68|451.18|452.2|449.7|237
1742587200000|2025-03-21 20:00:00|453.31|450.81|455.15|452.65|455.21|452.71|453.31|450.81|394
1742587500000|2025-03-21 20:05:00|455.07|452.57|456.35|453.85|457.48|454.98|455.07|452.57|330
1742587800000|2025-03-21 20:10:00|456.36|453.86|457.02|454.52|457.02|454.52|455.76|453.26|262
1742588100000|2025-03-21 20:15:00|456.83|454.33|456.92|454.42|457.58|455.08|456.63|454.13|294
1742588400000|2025-03-21 20:20:00|456.91|454.41|456.43|453.93|457.54|455.04|456.43|453.93|225
1742588700000|2025-03-21 20:25:00|456.5|454|456.87|454.37|457.04|454.54|456.03|453.53|265
1742589000000|2025-03-21 20:30:00|456.84|454.34|457.67|455.17|458.05|455.55|456.78|454.28|295
1742589300000|2025-03-21 20:35:00|457.65|455.15|458.25|455.75|458.46|455.96|457.54|455.04|159
1742589600000|2025-03-21 20:40:00|458.07|455.57|457.84|455.34|458.12|455.62|457.6|455.1|167
1742589900000|2025-03-21 20:45:00|457.76|455.26|457.82|455.32|458.01|455.51|456.97|454.47|288
1742590200000|2025-03-21 20:50:00|457.83|455.33|459.82|457.32|460.32|457.82|457.83|455.33|302
1742590500000|2025-03-21 20:55:00|459.84|457.34|459.99|457.49|460.19|457.69|459.31|456.81|216
1742630400000|2025-03-22 08:00:00|449.23|446.73|448.89|446.39|449.33|446.83|448.89|446.39|118
1742630700000|2025-03-22 08:05:00|449.01|446.51|448.98|446.48|449.16|446.66|448.89|446.39|43
1742631000000|2025-03-22 08:10:00|448.99|446.49|448.46|445.96|449.09|446.59|448.46|445.96|30
1742631300000|2025-03-22 08:15:00|448.52|446.02|447.87|445.37|448.62|446.12|447.87|445.37|66
1742631600000|2025-03-22 08:20:00|447.72|445.22|447.36|444.86|447.97|445.47|447.27|444.77|118
1742631900000|2025-03-22 08:25:00|447.33|444.83|447.68|445.18|447.71|445.21|447.09|444.59|100
1742632200000|2025-03-22 08:30:00|447.73|445.23|446.88|444.38|447.9|445.4|446.41|443.91|252
1742632500000|2025-03-22 08:35:00|446.89|444.39|447.57|445.07|447.85|445.35|446.89|444.39|192
1742632800000|2025-03-22 08:40:00|447.69|445.19|448.41|445.91|448.7|446.2|447.54|445.04|159
1742633100000|2025-03-22 08:45:00|448.42|445.92|447.89|445.39|448.51|446.01|447.65|445.15|128
1742633400000|2025-03-22 08:50:00|447.72|445.22|448.67|446.17|448.92|446.42|447.72|445.22|144
1742633700000|2025-03-22 08:55:00|448.66|446.16|448.78|446.28|449.17|446.67|448.5|446|159
1742634000000|2025-03-22 09:00:00|448.77|446.27|448.4|445.9|449.14|446.64|448.34|445.84|195
1742634300000|2025-03-22 09:05:00|448.39|445.89|449.93|447.43|450.18|447.68|448.23|445.73|249
1742634600000|2025-03-22 09:10:00|449.92|447.42|450.29|447.79|450.75|448.25|449.91|447.41|201
1742634900000|2025-03-22 09:15:00|450.3|447.8|450.79|448.29|450.97|448.47|450.3|447.8|257
1742635200000|2025-03-22 09:20:00|450.78|448.28|452.34|449.84|452.69|450.19|450.58|448.08|389
1742635500000|2025-03-22 09:25:00|452.35|449.85|450.81|448.31|452.56|450.06|450.55|448.05|253
1742635800000|2025-03-22 09:30:00|450.8|448.3|450.67|448.17|452.15|449.65|450.45|447.95|278
1742636100000|2025-03-22 09:35:00|450.66|448.16|451.5|449|452.03|449.53|450.65|448.15|256
1742636400000|2025-03-22 09:40:00|451.49|448.99|451.68|449.18|452.45|449.95|451.46|448.96|305
1742636700000|2025-03-22 09:45:00|451.67|449.17|451.93|449.43|452.61|450.11|451.57|449.07|210
1742637000000|2025-03-22 09:50:00|451.38|448.88|451.61|449.11|452.22|449.72|451.23|448.73|278
1742637300000|2025-03-22 09:55:00|451.62|449.12|450.66|448.16|451.63|449.13|450.6|448.1|188
1742637600000|2025-03-22 10:00:00|450.67|448.17|451.3|448.8|451.52|449.02|450.61|448.11|237
1742637900000|2025-03-22 10:05:00|451.29|448.79|450.82|448.32|451.57|449.07|450.73|448.23|205
1742638200000|2025-03-22 10:10:00|450.8|448.3|449.84|447.34|450.89|448.39|449.72|447.22|141
1742638500000|2025-03-22 10:15:00|449.87|447.37|450.25|447.75|450.73|448.23|449.52|447.02|201
1742638800000|2025-03-22 10:20:00|450.17|447.67|449.85|447.35|450.17|447.67|449.31|446.81|162
1742639100000|2025-03-22 10:25:00|449.84|447.34|449.4|446.9|450.16|447.66|449.24|446.74|155
1742639400000|2025-03-22 10:30:00|449.39|446.89|449.04|446.54|449.45|446.95|448.2|445.7|404
1742639700000|2025-03-22 10:35:00|449.06|446.56|449.28|446.78|449.69|447.19|448.8|446.3|324
1742640000000|2025-03-22 10:40:00|449.27|446.77|449.38|446.88|450.11|447.61|448.97|446.47|188
1742640300000|2025-03-22 10:45:00|449.36|446.86|449.84|447.34|450.08|447.58|448.95|446.45|296
1742640600000|2025-03-22 10:50:00|449.88|447.38|449.59|447.09|450.86|448.36|449.15|446.65|253
1742640900000|2025-03-22 10:55:00|449.54|447.04|448.88|446.38|449.64|447.14|448.84|446.34|205
1742641200000|2025-03-22 11:00:00|448.87|446.37|448.15|445.65|449.16|446.66|447.81|445.31|396
1742641500000|2025-03-22 11:05:00|448.14|445.64|447.33|444.83|448.79|446.29|447.14|444.64|210
1742641800000|2025-03-22 11:10:00|447.25|444.75|447.42|444.92|447.61|445.11|446.94|444.44|251
1742642100000|2025-03-22 11:15:00|447.41|444.91|447.84|445.34|447.84|445.34|447.03|444.53|286
1742642400000|2025-03-22 11:20:00|447.83|445.33|448.36|445.86|448.54|446.04|447.51|445.01|286
1742642700000|2025-03-22 11:25:00|448.15|445.65|447.99|445.49|448.45|445.95|447.95|445.45|276
1742643000000|2025-03-22 11:30:00|448|445.5|447.6|445.1|448.34|445.84|447.6|445.1|233
1742643300000|2025-03-22 11:35:00|447.86|445.36|447.25|444.75|447.86|445.36|447.25|444.75|189
1742643600000|2025-03-22 11:40:00|447.22|444.72|448.26|445.76|448.3|445.8|447.15|444.65|262
1742643900000|2025-03-22 11:45:00|448.16|445.66|448.83|446.33|448.89|446.39|448.06|445.56|163
1742644200000|2025-03-22 11:50:00|448.84|446.34|448.01|445.51|449.03|446.53|447.68|445.18|194
1742644500000|2025-03-22 11:55:00|447.92|445.42|448.38|445.88|448.76|446.26|447.83|445.33|199
1742644800000|2025-03-22 12:00:00|448.41|445.91|447.35|444.85|448.6|446.1|447.23|444.73|200
1742645100000|2025-03-22 12:05:00|447.27|444.77|447.94|445.44|448.03|445.53|447.23|444.73|210
1742645400000|2025-03-22 12:10:00|447.95|445.45|448.03|445.53|448.25|445.75|447.32|444.82|189
1742645700000|2025-03-22 12:15:00|448.07|445.57|448.2|445.7|448.47|445.97|447.76|445.26|207
1742646000000|2025-03-22 12:20:00|448.19|445.69|447.9|445.4|448.44|445.94|447.58|445.08|217
1742646300000|2025-03-22 12:25:00|447.74|445.24|447.51|445.01|448.02|445.52|447.36|444.86|95
1742646600000|2025-03-22 12:30:00|447.49|444.99|447.01|444.51|447.65|445.15|446.97|444.47|179
1742646900000|2025-03-22 12:35:00|447.02|444.52|447.35|444.85|447.48|444.98|446.85|444.35|180
1742647200000|2025-03-22 12:40:00|447.36|444.86|448.37|445.87|448.4|445.9|447.21|444.71|108
1742647500000|2025-03-22 12:45:00|448.38|445.88|449.27|446.77|449.43|446.93|448.27|445.77|199
1742647800000|2025-03-22 12:50:00|449.28|446.78|449.21|446.71|449.98|447.48|449.21|446.71|273
1742648100000|2025-03-22 12:55:00|449.13|446.63|448.95|446.45|449.34|446.84|448.68|446.18|184
1742648400000|2025-03-22 13:00:00|448.93|446.43|448.83|446.33|449.06|446.56|448.43|445.93|119
1742648700000|2025-03-22 13:05:00|448.95|446.45|448.67|446.17|448.96|446.46|448.14|445.64|234
1742649000000|2025-03-22 13:10:00|448.69|446.19|449.21|446.71|449.42|446.92|448.69|446.19|126
1742649300000|2025-03-22 13:15:00|449.3|446.8|449.96|447.46|450.02|447.52|449.26|446.76|208
1742649600000|2025-03-22 13:20:00|450.03|447.53|447.87|445.37|450.21|447.71|447.87|445.37|215
1742649900000|2025-03-22 13:25:00|447.86|445.36|447.94|445.44|448.16|445.66|447.29|444.79|231
1742650200000|2025-03-22 13:30:00|447.92|445.42|447.63|445.13|448.22|445.72|447.62|445.12|192
1742650500000|2025-03-22 13:35:00|447.65|445.15|447.23|444.73|447.65|445.15|446.75|444.25|181
1742650800000|2025-03-22 13:40:00|447.2|444.7|447.82|445.32|448.22|445.72|447.12|444.62|127
1742651100000|2025-03-22 13:45:00|447.75|445.25|448.37|445.87|448.65|446.15|447.47|444.97|246
1742651400000|2025-03-22 13:50:00|448.38|445.88|448.35|445.85|448.78|446.28|448.09|445.59|138
1742651700000|2025-03-22 13:55:00|448.37|445.87|448.15|445.65|448.59|446.09|448.1|445.6|88
1742652000000|2025-03-22 14:00:00|448.14|445.64|447.52|445.02|448.22|445.72|446.69|444.19|273
1742652300000|2025-03-22 14:05:00|447.51|445.01|446.64|444.14|447.54|445.04|445.98|443.48|210
1742652600000|2025-03-22 14:10:00|446.42|443.92|446.72|444.22|446.92|444.42|446.24|443.74|161
1742652900000|2025-03-22 14:15:00|446.68|444.18|445.05|442.55|447.08|444.58|445.03|442.53|350
1742653200000|2025-03-22 14:20:00|445.04|442.54|444.57|442.07|445.34|442.84|444.13|441.63|386
1742653500000|2025-03-22 14:25:00|444.56|442.06|444.63|442.13|444.81|442.31|443.83|441.33|303
1742653800000|2025-03-22 14:30:00|444.62|442.12|444.27|441.77|444.62|442.12|443.19|440.69|404
1742654100000|2025-03-22 14:35:00|444.28|441.78|443.59|441.09|444.76|442.26|443.3|440.8|352
1742654400000|2025-03-22 14:40:00|443.6|441.1|446.4|443.9|446.86|444.36|443.6|441.1|452
1742654700000|2025-03-22 14:45:00|446.39|443.89|446.52|444.02|446.84|444.34|444.52|442.02|352
1742655000000|2025-03-22 14:50:00|446.53|444.03|445.63|443.13|446.7|444.2|445.63|443.13|354
1742655300000|2025-03-22 14:55:00|445.6|443.1|444.58|442.08|445.63|443.13|444.18|441.68|177
1742655600000|2025-03-22 15:00:00|444.6|442.1|444.71|442.21|445|442.5|444.11|441.61|296
1742655900000|2025-03-22 15:05:00|444.85|442.35|445.16|442.66|445.66|443.16|444.82|442.32|141
1742656200000|2025-03-22 15:10:00|445.17|442.67|444.52|442.02|445.32|442.82|444.23|441.73|184
1742656500000|2025-03-22 15:15:00|444.51|442.01|444.22|441.72|445.12|442.62|444.06|441.56|314
1742656800000|2025-03-22 15:20:00|444.23|441.73|444.26|441.76|444.51|442.01|443.58|441.08|270
1742657100000|2025-03-22 15:25:00|444.18|441.68|443.98|441.48|444.18|441.68|443.86|441.36|127
1742657400000|2025-03-22 15:30:00|443.99|441.49|446.77|444.27|447.08|444.58|443.58|441.08|205
1742657700000|2025-03-22 15:35:00|446.63|444.13|447.52|445.02|447.83|445.33|445.37|442.87|229
1742658000000|2025-03-22 15:40:00|447.45|444.95|446.48|443.98|447.61|445.11|446.45|443.95|248
1742658300000|2025-03-22 15:45:00|446.46|443.96|446.94|444.44|447.16|444.66|446.23|443.73|122
1742658600000|2025-03-22 15:50:00|446.92|444.42|447.67|445.17|448|445.5|446.78|444.28|225
1742658900000|2025-03-22 15:55:00|447.83|445.33|448.19|445.69|448.47|445.97|447.42|444.92|213
1742659200000|2025-03-22 16:00:00|448.2|445.7|447.85|445.35|448.31|445.81|447.25|444.75|330
1742659500000|2025-03-22 16:05:00|447.84|445.34|447.51|445.01|448.13|445.63|447.39|444.89|249
1742659800000|2025-03-22 16:10:00|447.5|445|448.35|445.85|448.45|445.95|446.99|444.49|243
1742660100000|2025-03-22 16:15:00|448.36|445.86|447.51|445.01|448.36|445.86|446.97|444.47|362
1742660400000|2025-03-22 16:20:00|447.55|445.05|448.93|446.43|449.15|446.65|447.34|444.84|346
1742660700000|2025-03-22 16:25:00|448.92|446.42|449.37|446.87|449.4|446.9|448.47|445.97|253
1742661000000|2025-03-22 16:30:00|449.28|446.78|448.55|446.05|449.54|447.04|448.21|445.71|157
1742661300000|2025-03-22 16:35:00|448.54|446.04|447.6|445.1|448.55|446.05|447.28|444.78|305
1742661600000|2025-03-22 16:40:00|447.59|445.09|448.08|445.58|448.48|445.98|447.54|445.04|264
1742661900000|2025-03-22 16:45:00|448.06|445.56|448.37|445.87|448.41|445.91|447.44|444.94|224
1742662200000|2025-03-22 16:50:00|448.34|445.84|448.91|446.41|449.16|446.66|448.05|445.55|315
1742662500000|2025-03-22 16:55:00|448.87|446.37|450.32|447.82|450.4|447.9|448.71|446.21|230
1742662800000|2025-03-22 17:00:00|450.31|447.81|451.51|449.01|451.97|449.47|450.08|447.58|333
1742663100000|2025-03-22 17:05:00|451.56|449.06|451.71|449.21|453.24|450.74|451.35|448.85|412
1742663400000|2025-03-22 17:10:00|451.56|449.06|452.32|449.82|452.83|450.33|451.33|448.83|279
1742663700000|2025-03-22 17:15:00|452.33|449.83|453.57|451.07|453.97|451.47|452.33|449.83|245
1742664000000|2025-03-22 17:20:00|453.97|451.47|454.99|452.49|455.21|452.71|453.85|451.35|353
1742664300000|2025-03-22 17:25:00|455.08|452.58|454.73|452.23|455.14|452.64|454.35|451.85|294
1742664600000|2025-03-22 17:30:00|454.74|452.24|454|451.5|455.16|452.66|453.83|451.33|280
1742664900000|2025-03-22 17:35:00|453.83|451.33|453.51|451.01|454.12|451.62|453.3|450.8|252
1742665200000|2025-03-22 17:40:00|453.35|450.85|453.57|451.07|454.49|451.99|453.34|450.84|204
1742665500000|2025-03-22 17:45:00|453.5|451|454.63|452.13|454.81|452.31|452.38|449.88|265
1742665800000|2025-03-22 17:50:00|454.68|452.18|453.98|451.48|454.78|452.28|453.88|451.38|140
1742666100000|2025-03-22 17:55:00|453.94|451.44|453.74|451.24|454.08|451.58|453.5|451|63
1742666400000|2025-03-22 18:00:00|453.73|451.23|453.02|450.52|454.65|452.15|453.02|450.52|230
1742666700000|2025-03-22 18:05:00|453.13|450.63|453.24|450.74|453.58|451.08|452.83|450.33|268
1742667000000|2025-03-22 18:10:00|453.25|450.75|455.14|452.64|455.24|452.74|453.11|450.61|224
1742667300000|2025-03-22 18:15:00|455.15|452.65|455.55|453.05|456.01|453.51|455.15|452.65|183
1742667600000|2025-03-22 18:20:00|455.56|453.06|455.49|452.99|456.37|453.87|455.41|452.91|221
1742667900000|2025-03-22 18:25:00|455.48|452.98|454.87|452.37|455.55|453.05|454.77|452.27|171
1742668200000|2025-03-22 18:30:00|454.86|452.36|454.8|452.3|454.86|452.36|454.05|451.55|224
1742668500000|2025-03-22 18:35:00|454.79|452.29|454.25|451.75|454.79|452.29|454.08|451.58|256
1742668800000|2025-03-22 18:40:00|454.07|451.57|455.36|452.86|455.41|452.91|454.07|451.57|176
1742669100000|2025-03-22 18:45:00|455.27|452.77|454.03|451.53|455.34|452.84|454.03|451.53|170
1742669400000|2025-03-22 18:50:00|454.02|451.52|453.96|451.46|454.18|451.68|453.67|451.17|150
1742669700000|2025-03-22 18:55:00|454.03|451.53|453.71|451.21|454.3|451.8|453.41|450.91|110
1742670000000|2025-03-22 19:00:00|453.72|451.22|453.77|451.27|453.99|451.49|453.37|450.87|141
1742670300000|2025-03-22 19:05:00|453.79|451.29|453.75|451.25|454.09|451.59|453.41|450.91|175
1742670600000|2025-03-22 19:10:00|453.76|451.26|454.44|451.94|454.47|451.97|453.68|451.18|99
1742670900000|2025-03-22 19:15:00|454.43|451.93|454.39|451.89|454.99|452.49|454.02|451.52|244
1742671200000|2025-03-22 19:20:00|454.4|451.9|453.96|451.46|454.7|452.2|453.86|451.36|189
1742671500000|2025-03-22 19:25:00|453.95|451.45|454.72|452.22|454.93|452.43|453.95|451.45|164
1742671800000|2025-03-22 19:30:00|454.73|452.23|455.05|452.55|455.18|452.68|453.88|451.38|249
1742672100000|2025-03-22 19:35:00|455.06|452.56|454.33|451.83|455.38|452.88|454.16|451.66|290
1742672400000|2025-03-22 19:40:00|454.35|451.85|454.26|451.76|454.63|452.13|454.08|451.58|191
1742672700000|2025-03-22 19:45:00|454.25|451.75|453.84|451.34|454.82|452.32|453.58|451.08|329
1742673000000|2025-03-22 19:50:00|453.86|451.36|454.07|451.57|454.18|451.68|453.66|451.16|127
1742673300000|2025-03-22 19:55:00|454.06|451.56|454.32|451.82|454.32|451.82|453.8|451.3|214
1742673600000|2025-03-22 20:00:00|454.64|452.14|453.46|450.96|455.1|452.6|453.42|450.92|222
1742673900000|2025-03-22 20:05:00|453.47|450.97|452.94|450.44|453.57|451.07|452.66|450.16|246
1742674200000|2025-03-22 20:10:00|452.95|450.45|453|450.5|453.36|450.86|452.66|450.16|192
1742674500000|2025-03-22 20:15:00|452.88|450.38|451.76|449.26|452.94|450.44|451.6|449.1|374
1742674800000|2025-03-22 20:20:00|451.75|449.25|451.29|448.79|452|449.5|450.89|448.39|204
1742675100000|2025-03-22 20:25:00|451.33|448.83|451.29|448.79|451.81|449.31|451.07|448.57|246
1742675400000|2025-03-22 20:30:00|451.28|448.78|450.76|448.26|451.89|449.39|450.7|448.2|328
1742675700000|2025-03-22 20:35:00|450.75|448.25|450.62|448.12|451.57|449.07|450.62|448.12|243
1742676000000|2025-03-22 20:40:00|450.63|448.13|450.72|448.22|451.2|448.7|450.55|448.05|223
1742676300000|2025-03-22 20:45:00|450.71|448.21|450.88|448.38|451.65|449.15|450.31|447.81|315
1742676600000|2025-03-22 20:50:00|450.86|448.36|450.61|448.11|451.5|449|450.6|448.1|292
1742676900000|2025-03-22 20:55:00|450.6|448.1|449.71|447.21|450.99|448.49|449.22|446.72|379
1742677200000|2025-03-22 21:00:00|449.38|446.88|448.96|446.46|449.47|446.97|448.23|445.73|300
1742677500000|2025-03-22 21:05:00|448.95|446.45|449.29|446.79|449.34|446.84|448.45|445.95|197
1742677800000|2025-03-22 21:10:00|449.05|446.55|450.72|448.22|451.34|448.84|449.05|446.55|174
1742678100000|2025-03-22 21:15:00|450.73|448.23|449.44|446.94|450.79|448.29|449.44|446.94|255
1742678400000|2025-03-22 21:20:00|449.43|446.93|448.65|446.15|449.43|446.93|448.65|446.15|162
1742678700000|2025-03-22 21:25:00|448.67|446.17|448.97|446.47|449.2|446.7|448.58|446.08|85
1742679000000|2025-03-22 21:30:00|449.02|446.52|449.82|447.32|450.37|447.87|449.02|446.52|144
1742679300000|2025-03-22 21:35:00|449.78|447.28|448.38|445.88|449.8|447.3|447.7|445.2|239
1742679600000|2025-03-22 21:40:00|448.55|446.05|448.62|446.12|449.51|447.01|448.48|445.98|219
1742679900000|2025-03-22 21:45:00|448.71|446.21|449.85|447.35|449.87|447.37|448.65|446.15|126
1742680200000|2025-03-22 21:50:00|449.95|447.45|448.77|446.27|450.49|447.99|448.77|446.27|133
1742680500000|2025-03-22 21:55:00|448.79|446.29|448.75|446.25|449.48|446.98|448.7|446.2|113
1742680800000|2025-03-22 22:00:00|448.74|446.24|448.91|446.41|450.17|447.67|448.73|446.23|322
1742681100000|2025-03-22 22:05:00|448.92|446.42|449.73|447.23|449.86|447.36|448.89|446.39|178
1742681400000|2025-03-22 22:10:00|449.74|447.24|449.76|447.26|449.96|447.46|449.58|447.08|111
1742681700000|2025-03-22 22:15:00|449.74|447.24|449.36|446.86|449.86|447.36|448.95|446.45|127
1742682000000|2025-03-22 22:20:00|449.37|446.87|449.45|446.95|449.7|447.2|449.37|446.87|106
1742682300000|2025-03-22 22:25:00|449.44|446.94|448.61|446.11|449.44|446.94|448.6|446.1|84
1742682600000|2025-03-22 22:30:00|448.6|446.1|448.6|446.1|448.68|446.18|448.14|445.64|98
1742682900000|2025-03-22 22:35:00|448.61|446.11|448.65|446.15|448.77|446.27|447.86|445.36|200
1742683200000|2025-03-22 22:40:00|448.64|446.14|448.9|446.4|449.15|446.65|448.44|445.94|156
1742683500000|2025-03-22 22:45:00|448.68|446.18|448.88|446.38|449.09|446.59|448.59|446.09|118
1742683800000|2025-03-22 22:50:00|448.94|446.44|448.11|445.61|448.97|446.47|447.73|445.23|148
1742684100000|2025-03-22 22:55:00|448.12|445.62|447.95|445.45|448.12|445.62|447.77|445.27|48
1742684400000|2025-03-22 23:00:00|447.89|445.39|446.67|444.17|447.9|445.4|446.65|444.15|133
1742684700000|2025-03-22 23:05:00|446.66|444.16|445.56|443.06|446.7|444.2|445.05|442.55|328
1742685000000|2025-03-22 23:10:00|445.55|443.05|445.37|442.87|445.56|443.06|444.75|442.25|201
1742685300000|2025-03-22 23:15:00|445.25|442.75|445.44|442.94|445.97|443.47|444.96|442.46|160
1742685600000|2025-03-22 23:20:00|445.46|442.96|445.51|443.01|445.99|443.49|444.85|442.35|192
1742685900000|2025-03-22 23:25:00|445.52|443.02|445.23|442.73|445.95|443.45|445.21|442.71|138
1742686200000|2025-03-22 23:30:00|445.24|442.74|445.35|442.85|445.98|443.48|445.13|442.63|197
1742686500000|2025-03-22 23:35:00|445.36|442.86|445.05|442.55|445.79|443.29|445.05|442.55|252
1742686800000|2025-03-22 23:40:00|445.06|442.56|445|442.5|445.39|442.89|444.97|442.47|207
1742687100000|2025-03-22 23:45:00|444.97|442.47|445.39|442.89|445.39|442.89|444.52|442.02|105
1742687400000|2025-03-22 23:50:00|445.44|442.94|446.23|443.73|446.33|443.83|445.22|442.72|190
1742687700000|2025-03-22 23:55:00|446.24|443.74|446.32|443.82|446.52|444.02|446.15|443.65|76
1742688000000|2025-03-23 00:00:00|446.33|443.83|445.72|443.22|446.55|444.05|445.02|442.52|293
1742688300000|2025-03-23 00:05:00|445.82|443.32|445.15|442.65|446.16|443.66|444.65|442.15|364
1742688600000|2025-03-23 00:10:00|445.39|442.89|445.39|442.89|446.04|443.54|445.14|442.64|195
1742688900000|2025-03-23 00:15:00|445.38|442.88|447.14|444.64|447.31|444.81|445.34|442.84|317
1742689200000|2025-03-23 00:20:00|447.13|444.63|447.43|444.93|448.1|445.6|447.05|444.55|280
1742689500000|2025-03-23 00:25:00|447.44|444.94|447.4|444.9|448.12|445.62|447.2|444.7|288
1742689800000|2025-03-23 00:30:00|447.39|444.89|448.39|445.89|448.51|446.01|446.93|444.43|347
1742690100000|2025-03-23 00:35:00|448.38|445.88|448.11|445.61|448.69|446.19|447.73|445.23|245
1742690400000|2025-03-23 00:40:00|448.12|445.62|447.8|445.3|448.23|445.73|447.79|445.29|74
1742690700000|2025-03-23 00:45:00|447.79|445.29|447.66|445.16|447.91|445.41|446.99|444.49|200
1742691000000|2025-03-23 00:50:00|447.65|445.15|447.04|444.54|447.82|445.32|446.77|444.27|285
1742691300000|2025-03-23 00:55:00|447.03|444.53|447.06|444.56|447.21|444.71|446.82|444.32|219
1742691600000|2025-03-23 01:00:00|447.05|444.55|446.87|444.37|447.67|445.17|446.74|444.24|228
1742691900000|2025-03-23 01:05:00|446.85|444.35|446.1|443.6|446.86|444.36|445.72|443.22|322
1742692200000|2025-03-23 01:10:00|446.09|443.59|446.75|444.25|447.17|444.67|445.76|443.26|306
1742692500000|2025-03-23 01:15:00|446.64|444.14|447.23|444.73|447.65|445.15|446.64|444.14|281
1742692800000|2025-03-23 01:20:00|447.06|444.56|448.33|445.83|448.43|445.93|447.05|444.55|217
1742693100000|2025-03-23 01:25:00|448.32|445.82|447.68|445.18|448.34|445.84|447.58|445.08|127
1742693400000|2025-03-23 01:30:00|447.86|445.36|447.57|445.07|448.61|446.11|447.47|444.97|197
1742693700000|2025-03-23 01:35:00|447.46|444.96|448.13|445.63|448.32|445.82|446.76|444.26|229
1742694000000|2025-03-23 01:40:00|448.12|445.62|447.58|445.08|448.49|445.99|447.49|444.99|179
1742694300000|2025-03-23 01:45:00|447.38|444.88|447.11|444.61|447.5|445|446.57|444.07|211
1742694600000|2025-03-23 01:50:00|447.1|444.6|446.47|443.97|447.1|444.6|446.4|443.9|206
1742694900000|2025-03-23 01:55:00|446.48|443.98|447.29|444.79|447.58|445.08|446.42|443.92|128
1742695200000|2025-03-23 02:00:00|447.26|444.76|446.61|444.11|447.5|445|446.58|444.08|146
1742695500000|2025-03-23 02:05:00|446.56|444.06|445.95|443.45|446.7|444.2|445.82|443.32|156
1742695800000|2025-03-23 02:10:00|445.94|443.44|445.55|443.05|446.21|443.71|445.47|442.97|160
1742696100000|2025-03-23 02:15:00|445.5|443|446.48|443.98|446.72|444.22|445.5|443|212
1742696400000|2025-03-23 02:20:00|446.63|444.13|446.59|444.09|446.99|444.49|446.47|443.97|210
1742696700000|2025-03-23 02:25:00|446.57|444.07|446.57|444.07|446.94|444.44|446.19|443.69|221
1742697000000|2025-03-23 02:30:00|446.75|444.25|447.19|444.69|447.64|445.14|446.41|443.91|274
1742697300000|2025-03-23 02:35:00|447.12|444.62|447.38|444.88|447.72|445.22|447.12|444.62|156
1742697600000|2025-03-23 02:40:00|447.36|444.86|447.03|444.53|447.62|445.12|446.8|444.3|112
1742697900000|2025-03-23 02:45:00|447.15|444.65|447|444.5|447.75|445.25|446.95|444.45|205
1742698200000|2025-03-23 02:50:00|447.01|444.51|446.94|444.44|447.11|444.61|446.74|444.24|111
1742698500000|2025-03-23 02:55:00|446.84|444.34|446.57|444.07|446.91|444.41|446.39|443.89|89
1742698800000|2025-03-23 03:00:00|446.6|444.1|446.35|443.85|447.15|444.65|446.2|443.7|138
1742699100000|2025-03-23 03:05:00|446.36|443.86|445.83|443.33|446.51|444.01|445.59|443.09|179
1742699400000|2025-03-23 03:10:00|445.82|443.32|445.53|443.03|446.11|443.61|445.5|443|96
1742699700000|2025-03-23 03:15:00|445.54|443.04|446.01|443.51|446.13|443.63|445.54|443.04|97
1742700000000|2025-03-23 03:20:00|445.75|443.25|445|442.5|446|443.5|444.9|442.4|223
1742700300000|2025-03-23 03:25:00|444.99|442.49|445.39|442.89|445.61|443.11|444.97|442.47|170
1742700600000|2025-03-23 03:30:00|445.4|442.9|445.72|443.22|445.92|443.42|445.37|442.87|97
1742700900000|2025-03-23 03:35:00|445.82|443.32|445.69|443.19|445.92|443.42|445.4|442.9|120
1742701200000|2025-03-23 03:40:00|445.68|443.18|446.59|444.09|446.89|444.39|445.45|442.95|187
1742701500000|2025-03-23 03:45:00|446.6|444.1|446|443.5|446.82|444.32|446|443.5|150
1742701800000|2025-03-23 03:50:00|445.71|443.21|446.48|443.98|446.66|444.16|445.71|443.21|159
1742702100000|2025-03-23 03:55:00|446.47|443.97|447|444.5|447.05|444.55|446.27|443.77|79
1742702400000|2025-03-23 04:00:00|446.99|444.49|446.99|444.49|447.43|444.93|446.74|444.24|256
1742702700000|2025-03-23 04:05:00|446.96|444.46|445.82|443.32|447.13|444.63|445.69|443.19|203
1742703000000|2025-03-23 04:10:00|445.85|443.35|445.64|443.14|446|443.5|445.5|443|98
1742703300000|2025-03-23 04:15:00|445.61|443.11|445.01|442.51|445.61|443.11|445.01|442.51|141
1742703600000|2025-03-23 04:20:00|445.15|442.65|444.99|442.49|445.36|442.86|444.72|442.22|111
1742703900000|2025-03-23 04:25:00|444.98|442.48|444.9|442.4|445.03|442.53|444.69|442.19|109
1742704200000|2025-03-23 04:30:00|444.88|442.38|444.35|441.85|444.88|442.38|444.2|441.7|125
1742704500000|2025-03-23 04:35:00|444.39|441.89|444.21|441.71|444.39|441.89|443.88|441.38|106
1742704800000|2025-03-23 04:40:00|444.35|441.85|444.26|441.76|444.79|442.29|443.73|441.23|164
1742705100000|2025-03-23 04:45:00|444.25|441.75|443.85|441.35|444.29|441.79|443.4|440.9|142
1742705400000|2025-03-23 04:50:00|443.9|441.4|444.11|441.61|444.17|441.67|443.73|441.23|107
1742705700000|2025-03-23 04:55:00|444.13|441.63|444.26|441.76|444.26|441.76|443.9|441.4|63
1742706000000|2025-03-23 05:00:00|444.25|441.75|444.51|442.01|444.61|442.11|444|441.5|178
1742706300000|2025-03-23 05:05:00|444.52|442.02|443.79|441.29|444.54|442.04|443.7|441.2|108
1742706600000|2025-03-23 05:10:00|443.81|441.31|442.82|440.32|444.1|441.6|442.75|440.25|240
1742706900000|2025-03-23 05:15:00|442.81|440.31|442.96|440.46|443.19|440.69|442.13|439.63|299
1742707200000|2025-03-23 05:20:00|442.95|440.45|442.61|440.11|443.19|440.69|442.28|439.78|256
1742707500000|2025-03-23 05:25:00|442.62|440.12|442.83|440.33|443.14|440.64|442.37|439.87|274
1742707800000|2025-03-23 05:30:00|442.82|440.32|442.72|440.22|442.86|440.36|442.29|439.79|250
1742708100000|2025-03-23 05:35:00|442.71|440.21|443.76|441.26|443.93|441.43|442.69|440.19|193
1742708400000|2025-03-23 05:40:00|443.88|441.38|444|441.5|444.4|441.9|443.86|441.36|158
1742708700000|2025-03-23 05:45:00|443.99|441.49|444.91|442.41|444.94|442.44|443.7|441.2|130
1742709000000|2025-03-23 05:50:00|444.9|442.4|444.86|442.36|445.22|442.72|444.71|442.21|290
1742709300000|2025-03-23 05:55:00|444.85|442.35|445.12|442.62|445.31|442.81|444.63|442.13|90
1742709600000|2025-03-23 06:00:00|445.03|442.53|444.18|441.68|445.08|442.58|444.11|441.61|96
1742709900000|2025-03-23 06:05:00|444.15|441.65|443.61|441.11|444.15|441.65|443.4|440.9|90
1742710200000|2025-03-23 06:10:00|443.62|441.12|443.92|441.42|444.17|441.67|443.54|441.04|68
1742710500000|2025-03-23 06:15:00|444.01|441.51|445.03|442.53|445.16|442.66|444.01|441.51|94
1742710800000|2025-03-23 06:20:00|445.04|442.54|444.59|442.09|445.18|442.68|444.59|442.09|113
1742711100000|2025-03-23 06:25:00|444.6|442.1|445.32|442.82|445.49|442.99|444.29|441.79|126
1742711400000|2025-03-23 06:30:00|445.31|442.81|445.08|442.58|445.31|442.81|445.03|442.53|65
1742711700000|2025-03-23 06:35:00|445.09|442.59|445.34|442.84|445.46|442.96|444.99|442.49|85
1742712000000|2025-03-23 06:40:00|445.32|442.82|445.64|443.14|445.64|443.14|445.24|442.74|36
1742712300000|2025-03-23 06:45:00|445.65|443.15|445.92|443.42|446.18|443.68|445.65|443.15|97
1742712600000|2025-03-23 06:50:00|445.91|443.41|446.73|444.23|446.88|444.38|445.64|443.14|168
1742712900000|2025-03-23 06:55:00|446.83|444.33|446.67|444.17|447.1|444.6|445.94|443.44|184
1742713200000|2025-03-23 07:00:00|446.62|444.12|447.19|444.69|447.33|444.83|446.17|443.67|183
1742713500000|2025-03-23 07:05:00|447.21|444.71|448.31|445.81|448.42|445.92|447.16|444.66|203
1742713800000|2025-03-23 07:10:00|448.3|445.8|448.54|446.04|448.87|446.37|448.15|445.65|221
1742714100000|2025-03-23 07:15:00|448.53|446.03|448.7|446.2|450.65|448.15|448.42|445.92|293
1742714400000|2025-03-23 07:20:00|448.64|446.14|448.32|445.82|448.86|446.36|447.88|445.38|148
1742714700000|2025-03-23 07:25:00|448.33|445.83|448.53|446.03|448.96|446.46|448.32|445.82|95
1742715000000|2025-03-23 07:30:00|448.51|446.01|448.07|445.57|448.76|446.26|447.91|445.41|284
1742715300000|2025-03-23 07:35:00|448.2|445.7|448.6|446.1|448.69|446.19|447.99|445.49|126
1742715600000|2025-03-23 07:40:00|448.47|445.97|447.45|444.95|448.54|446.04|447.44|444.94|104
1742715900000|2025-03-23 07:45:00|447.52|445.02|447.46|444.96|447.55|445.05|446.91|444.41|168
1742716200000|2025-03-23 07:50:00|447.45|444.95|448|445.5|449.18|446.68|447.45|444.95|305
1742716500000|2025-03-23 07:55:00|448.01|445.51|447.59|445.09|448.24|445.74|447.52|445.02|167
1742716800000|2025-03-23 08:00:00|447.6|445.1|446.71|444.21|448.06|445.56|446.67|444.17|252
1742717100000|2025-03-23 08:05:00|446.72|444.22|446.66|444.16|446.9|444.4|446.49|443.99|67
1742717400000|2025-03-23 08:10:00|446.65|444.15|446.22|443.72|446.82|444.32|446.04|443.54|109
1742717700000|2025-03-23 08:15:00|446.21|443.71|446.7|444.2|446.91|444.41|445.75|443.25|168
1742718000000|2025-03-23 08:20:00|446.86|444.36|446.32|443.82|446.99|444.49|446.12|443.62|148
1742718300000|2025-03-23 08:25:00|446.33|443.83|445.4|442.9|446.78|444.28|445.15|442.65|203
1742718600000|2025-03-23 08:30:00|445.39|442.89|445.76|443.26|446.27|443.77|445.01|442.51|124
1742718900000|2025-03-23 08:35:00|445.74|443.24|445.13|442.63|445.82|443.32|445.11|442.61|140
1742719200000|2025-03-23 08:40:00|445.14|442.64|445.24|442.74|445.71|443.21|445.03|442.53|192
1742719500000|2025-03-23 08:45:00|445.2|442.7|446.03|443.53|446.1|443.6|445.2|442.7|163
1742719800000|2025-03-23 08:50:00|446.02|443.52|445.14|442.64|446.02|443.52|444.92|442.42|153
1742720100000|2025-03-23 08:55:00|445.12|442.62|445.29|442.79|445.44|442.94|445.09|442.59|67
1742720400000|2025-03-23 09:00:00|445.28|442.78|444.75|442.25|445.28|442.78|444.6|442.1|173
1742720700000|2025-03-23 09:05:00|444.74|442.24|444.65|442.15|444.98|442.48|444.49|441.99|158
1742721000000|2025-03-23 09:10:00|444.64|442.14|444.5|442|444.64|442.14|443.88|441.38|147
1742721300000|2025-03-23 09:15:00|444.49|441.99|444.48|441.98|444.6|442.1|444.33|441.83|121
1742721600000|2025-03-23 09:20:00|444.45|441.95|444.21|441.71|444.55|442.05|444.1|441.6|99
1742721900000|2025-03-23 09:25:00|444.37|441.87|444.91|442.41|445.24|442.74|444.19|441.69|81
1742722200000|2025-03-23 09:30:00|444.86|442.36|446.09|443.59|446.41|443.91|444.86|442.36|192
1742722500000|2025-03-23 09:35:00|446.08|443.58|445.52|443.02|446.21|443.71|445.52|443.02|101
1742722800000|2025-03-23 09:40:00|445.54|443.04|445.37|442.87|445.72|443.22|445.18|442.68|108
1742723100000|2025-03-23 09:45:00|445.36|442.86|445.51|443.01|445.97|443.47|445.18|442.68|126
1742723400000|2025-03-23 09:50:00|445.52|443.02|445.47|442.97|446|443.5|445.47|442.97|120
1742723700000|2025-03-23 09:55:00|445.45|442.95|445.53|443.03|445.8|443.3|445.41|442.91|54
1742724000000|2025-03-23 10:00:00|445.67|443.17|446.38|443.88|446.46|443.96|445.5|443|196
1742724300000|2025-03-23 10:05:00|446.23|443.73|446.09|443.59|446.87|444.37|446.01|443.51|202
1742724600000|2025-03-23 10:10:00|446.1|443.6|445.83|443.33|446.33|443.83|445.48|442.98|175
1742724900000|2025-03-23 10:15:00|445.63|443.13|446.85|444.35|447.25|444.75|445.63|443.13|227
1742725200000|2025-03-23 10:20:00|447|444.5|447.01|444.51|447.22|444.72|446.71|444.21|110
1742725500000|2025-03-23 10:25:00|447.02|444.52|447.41|444.91|447.54|445.04|446.94|444.44|72
1742725800000|2025-03-23 10:30:00|447.4|444.9|446.93|444.43|447.57|445.07|446.88|444.38|132
1742726100000|2025-03-23 10:35:00|446.88|444.38|446.66|444.16|446.88|444.38|446.5|444|66
1742726400000|2025-03-23 10:40:00|446.63|444.13|447.65|445.15|447.69|445.19|446.55|444.05|182
1742726700000|2025-03-23 10:45:00|447.64|445.14|447.21|444.71|447.7|445.2|447.18|444.68|219
1742727000000|2025-03-23 10:50:00|447.38|444.88|447.54|445.04|447.72|445.22|447.28|444.78|107
1742727300000|2025-03-23 10:55:00|447.61|445.11|447.55|445.05|447.8|445.3|447.34|444.84|109
1742727600000|2025-03-23 11:00:00|447.66|445.16|448.86|446.36|448.96|446.46|447.35|444.85|212
1742727900000|2025-03-23 11:05:00|448.84|446.34|448.62|446.12|449.57|447.07|448.57|446.07|374
1742728200000|2025-03-23 11:10:00|448.84|446.34|448.84|446.34|449.4|446.9|448.29|445.79|276
1742728500000|2025-03-23 11:15:00|448.65|446.15|449.03|446.53|449.65|447.15|448.65|446.15|252
1742728800000|2025-03-23 11:20:00|449.23|446.73|449.4|446.9|449.85|447.35|448.89|446.39|289
1742729100000|2025-03-23 11:25:00|449.38|446.88|449.57|447.07|450.29|447.79|449.21|446.71|375
1742729400000|2025-03-23 11:30:00|449.58|447.08|448.82|446.32|449.83|447.33|448.52|446.02|211
1742729700000|2025-03-23 11:35:00|448.87|446.37|448.81|446.31|449.33|446.83|448.27|445.77|206
1742730000000|2025-03-23 11:40:00|448.8|446.3|449.23|446.73|449.31|446.81|448.61|446.11|163
1742730300000|2025-03-23 11:45:00|449.24|446.74|449.85|447.35|450.48|447.98|449.19|446.69|311
1742730600000|2025-03-23 11:50:00|449.84|447.34|448.77|446.27|449.87|447.37|448.62|446.12|209
1742730900000|2025-03-23 11:55:00|448.8|446.3|449.15|446.65|449.21|446.71|448.66|446.16|118
1742731200000|2025-03-23 12:00:00|449.29|446.79|448.85|446.35|449.99|447.49|448.67|446.17|208
1742731500000|2025-03-23 12:05:00|448.94|446.44|449.08|446.58|449.39|446.89|448.7|446.2|198
1742731800000|2025-03-23 12:10:00|449.1|446.6|448.49|445.99|449.29|446.79|448.49|445.99|121
1742732100000|2025-03-23 12:15:00|448.56|446.06|448.86|446.36|449.18|446.68|448.51|446.01|117
1742732400000|2025-03-23 12:20:00|448.97|446.47|449.58|447.08|449.74|447.24|448.25|445.75|212
1742732700000|2025-03-23 12:25:00|449.57|447.07|448.88|446.38|449.83|447.33|448.82|446.32|116
1742733000000|2025-03-23 12:30:00|448.91|446.41|449.48|446.98|449.59|447.09|448.45|445.95|170
1742733300000|2025-03-23 12:35:00|449.5|447|448.68|446.18|449.51|447.01|448.68|446.18|208
1742733600000|2025-03-23 12:40:00|448.73|446.23|448.22|445.72|448.8|446.3|447.95|445.45|83
1742733900000|2025-03-23 12:45:00|448.24|445.74|448.04|445.54|448.54|446.04|447.96|445.46|204
1742734200000|2025-03-23 12:50:00|448.02|445.52|448.13|445.63|448.51|446.01|447.79|445.29|138
1742734500000|2025-03-23 12:55:00|448.14|445.64|447.88|445.38|448.3|445.8|447.54|445.04|89
1742734800000|2025-03-23 13:00:00|447.86|445.36|447.93|445.43|448.97|446.47|447.81|445.31|255
1742735100000|2025-03-23 13:05:00|448.04|445.54|448.09|445.59|448.19|445.69|447.48|444.98|190
1742735400000|2025-03-23 13:10:00|448.12|445.62|448.88|446.38|448.88|446.38|448.05|445.55|78
1742735700000|2025-03-23 13:15:00|448.91|446.41|449.73|447.23|450.02|447.52|448.74|446.24|244
1742736000000|2025-03-23 13:20:00|449.72|447.22|450.2|447.7|450.36|447.86|449.67|447.17|120
1742736300000|2025-03-23 13:25:00|450.21|447.71|450.23|447.73|450.46|447.96|449.94|447.44|134
1742736600000|2025-03-23 13:30:00|450.24|447.74|451.1|448.6|451.32|448.82|450.16|447.66|278
1742736900000|2025-03-23 13:35:00|451.14|448.64|449.86|447.36|451.14|448.64|449.74|447.24|186
1742737200000|2025-03-23 13:40:00|449.87|447.37|450.01|447.51|450.45|447.95|449.82|447.32|150
1742737500000|2025-03-23 13:45:00|449.91|447.41|450.76|448.26|450.79|448.29|449.9|447.4|154
1742737800000|2025-03-23 13:50:00|450.77|448.27|450.69|448.19|451.2|448.7|450.44|447.94|154
1742738100000|2025-03-23 13:55:00|450.68|448.18|451.03|448.53|451.32|448.82|450.64|448.14|187
1742738400000|2025-03-23 14:00:00|451.01|448.51|450.99|448.49|451.52|449.02|450.38|447.88|334
1742738700000|2025-03-23 14:05:00|450.98|448.48|451.01|448.51|451.12|448.62|450.4|447.9|280
1742739000000|2025-03-23 14:10:00|450.8|448.3|451.44|448.94|451.54|449.04|450.8|448.3|170
1742739300000|2025-03-23 14:15:00|451.45|448.95|450.34|447.84|451.54|449.04|450.31|447.81|227
1742739600000|2025-03-23 14:20:00|450.46|447.96|449.99|447.49|450.83|448.33|449.4|446.9|366
1742739900000|2025-03-23 14:25:00|450.01|447.51|450.16|447.66|450.68|448.18|449.74|447.24|203
1742740200000|2025-03-23 14:30:00|450.17|447.67|449.35|446.85|450.54|448.04|449.06|446.56|283
1742740500000|2025-03-23 14:35:00|449.36|446.86|449.94|447.44|450.02|447.52|449.15|446.65|151
1742740800000|2025-03-23 14:40:00|450|447.5|450.03|447.53|451.01|448.51|449.83|447.33|272
1742741100000|2025-03-23 14:45:00|450.02|447.52|450.06|447.56|450.55|448.05|449.2|446.7|255
1742741400000|2025-03-23 14:50:00|450.05|447.55|449.26|446.76|450.05|447.55|449.09|446.59|223
1742741700000|2025-03-23 14:55:00|449.27|446.77|448.45|445.95|449.43|446.93|448.34|445.84|142
1742742000000|2025-03-23 15:00:00|448.42|445.92|448.82|446.32|448.91|446.41|448.33|445.83|161
1742742300000|2025-03-23 15:05:00|448.61|446.11|449.14|446.64|449.43|446.93|448.61|446.11|101
1742742600000|2025-03-23 15:10:00|449.15|446.65|449.07|446.57|449.23|446.73|448.72|446.22|159
1742742900000|2025-03-23 15:15:00|449.15|446.65|450.06|447.56|450.45|447.95|449.12|446.62|267
1742743200000|2025-03-23 15:20:00|450.05|447.55|449.91|447.41|450.31|447.81|449.78|447.28|135
1742743500000|2025-03-23 15:25:00|449.8|447.3|449.16|446.66|449.81|447.31|449.14|446.64|129
1742743800000|2025-03-23 15:30:00|449.17|446.67|449.28|446.78|449.47|446.97|448.79|446.29|181
1742744100000|2025-03-23 15:35:00|449.29|446.79|450.23|447.73|450.59|448.09|449.28|446.78|263
1742744400000|2025-03-23 15:40:00|450.43|447.93|448.57|446.07|450.5|448|448.56|446.06|265
1742744700000|2025-03-23 15:45:00|448.59|446.09|447.91|445.41|448.78|446.28|447.7|445.2|394
1742745000000|2025-03-23 15:50:00|447.9|445.4|447.9|445.4|448.22|445.72|447.51|445.01|261
1742745300000|2025-03-23 15:55:00|447.88|445.38|446.96|444.46|447.99|445.49|446.96|444.46|212
1742745600000|2025-03-23 16:00:00|446.97|444.47|445.94|443.44|447.16|444.66|445.36|442.86|318
1742745900000|2025-03-23 16:05:00|445.95|443.45|446.51|444.01|446.9|444.4|445.8|443.3|263
1742746200000|2025-03-23 16:10:00|446.53|444.03|447.81|445.31|447.95|445.45|446.33|443.83|286
1742746500000|2025-03-23 16:15:00|447.79|445.29|447.26|444.76|448.14|445.64|447.05|444.55|335
1742746800000|2025-03-23 16:20:00|447.27|444.77|447.73|445.23|447.78|445.28|446.86|444.36|281
1742747100000|2025-03-23 16:25:00|447.74|445.24|447.73|445.23|448.46|445.96|447.53|445.03|172
1742747400000|2025-03-23 16:30:00|447.76|445.26|446.43|443.93|447.95|445.45|446.39|443.89|228
1742747700000|2025-03-23 16:35:00|446.44|443.94|446.53|444.03|446.68|444.18|446.13|443.63|189
1742748000000|2025-03-23 16:40:00|446.54|444.04|447.53|445.03|447.69|445.19|446.31|443.81|149
1742748300000|2025-03-23 16:45:00|447.57|445.07|447.06|444.56|448.24|445.74|447.03|444.53|294
1742748600000|2025-03-23 16:50:00|447.02|444.52|446.91|444.41|447.5|445|446.91|444.41|207
1742748900000|2025-03-23 16:55:00|446.92|444.42|447.03|444.53|447.33|444.83|446.77|444.27|161
1742749200000|2025-03-23 17:00:00|447.04|444.54|447.39|444.89|447.41|444.91|446.41|443.91|221
1742749500000|2025-03-23 17:05:00|447.38|444.88|447.48|444.98|447.56|445.06|447.3|444.8|118
1742749800000|2025-03-23 17:10:00|447.45|444.95|446.04|443.54|447.5|445|446.04|443.54|209
1742750100000|2025-03-23 17:15:00|445.98|443.48|446.77|444.27|447.01|444.51|445.71|443.21|204
1742750400000|2025-03-23 17:20:00|446.74|444.24|446.2|443.7|446.9|444.4|446.2|443.7|145
1742750700000|2025-03-23 17:25:00|446.19|443.69|445.24|442.74|446.2|443.7|445.19|442.69|99
1742751000000|2025-03-23 17:30:00|445.23|442.73|444.22|441.72|445.27|442.77|443.9|441.4|280
1742751300000|2025-03-23 17:35:00|444.21|441.71|443.5|441|444.21|441.71|443.47|440.97|237
1742751600000|2025-03-23 17:40:00|443.59|441.09|443.07|440.57|443.8|441.3|442.41|439.91|377
1742751900000|2025-03-23 17:45:00|443.08|440.58|442.42|439.92|443.56|441.06|442.39|439.89|352
1742752200000|2025-03-23 17:50:00|442.43|439.93|442.77|440.27|442.95|440.45|441.78|439.28|350
1742752500000|2025-03-23 17:55:00|442.76|440.26|442.86|440.36|443.38|440.88|442.63|440.13|279
1742752800000|2025-03-23 18:00:00|442.88|440.38|442.06|439.56|442.95|440.45|441.78|439.28|316
1742753100000|2025-03-23 18:05:00|442.05|439.55|442.94|440.44|443.18|440.68|441.73|439.23|284
1742753400000|2025-03-23 18:10:00|442.92|440.42|442.99|440.49|443.07|440.57|442.27|439.77|150
1742753700000|2025-03-23 18:15:00|443.01|440.51|442.97|440.47|443.61|441.11|442.67|440.17|243
1742754000000|2025-03-23 18:20:00|442.98|440.48|442.57|440.07|443.1|440.6|442.55|440.05|253
1742754300000|2025-03-23 18:25:00|442.56|440.06|442.27|439.77|442.87|440.37|442.05|439.55|237
1742754600000|2025-03-23 18:30:00|442.28|439.78|442.91|440.41|443.17|440.67|442.13|439.63|331
1742754900000|2025-03-23 18:35:00|442.9|440.4|443.21|440.71|443.52|441.02|442.76|440.26|257
1742755200000|2025-03-23 18:40:00|443.2|440.7|444.07|441.57|444.3|441.8|443.1|440.6|321
1742755500000|2025-03-23 18:45:00|444.06|441.56|444.97|442.47|445.1|442.6|443.81|441.31|346
1742755800000|2025-03-23 18:50:00|444.96|442.46|443.97|441.47|444.96|442.46|443.85|441.35|280
1742756100000|2025-03-23 18:55:00|443.96|441.46|443.79|441.29|444.36|441.86|443.63|441.13|230
1742756400000|2025-03-23 19:00:00|443.78|441.28|444.45|441.95|444.67|442.17|443.52|441.02|278
1742756700000|2025-03-23 19:05:00|444.44|441.94|444.9|442.4|445.01|442.51|444.19|441.69|273
1742757000000|2025-03-23 19:10:00|444.89|442.39|444.66|442.16|445.26|442.76|444.66|442.16|114
1742757300000|2025-03-23 19:15:00|444.67|442.17|445.63|443.13|445.65|443.15|444.42|441.92|170
1742757600000|2025-03-23 19:20:00|445.58|443.08|445.61|443.11|445.75|443.25|445.38|442.88|110
1742757900000|2025-03-23 19:25:00|445.62|443.12|445.71|443.21|445.84|443.34|445.49|442.99|89
1742758200000|2025-03-23 19:30:00|445.83|443.33|446.19|443.69|446.25|443.75|445.2|442.7|152
1742758500000|2025-03-23 19:35:00|446.07|443.57|446.52|444.02|446.65|444.15|445.92|443.42|113
1742758800000|2025-03-23 19:40:00|446.67|444.17|447.51|445.01|447.51|445.01|446.67|444.17|129
1742759100000|2025-03-23 19:45:00|447.5|445|448.55|446.05|448.58|446.08|447.25|444.75|205
1742759400000|2025-03-23 19:50:00|448.37|445.87|448.68|446.18|448.9|446.4|447.94|445.44|152
1742759700000|2025-03-23 19:55:00|448.74|446.24|449.12|446.62|449.12|446.62|448.17|445.67|156
1742760000000|2025-03-23 20:00:00|448.89|446.39|449.59|447.09|449.92|447.42|448.85|446.35|238
1742760300000|2025-03-23 20:05:00|449.6|447.1|450.17|447.67|450.41|447.91|449.55|447.05|102
1742760600000|2025-03-23 20:10:00|450.16|447.66|451.03|448.53|451.41|448.91|450.16|447.66|229
1742760900000|2025-03-23 20:15:00|451.04|448.54|451.4|448.9|451.96|449.46|451.01|448.51|234
1742761200000|2025-03-23 20:20:00|451.43|448.93|453.1|450.6|453.15|450.65|451.43|448.93|288
1742761500000|2025-03-23 20:25:00|453.09|450.59|452.57|450.07|453.91|451.41|451.99|449.49|379
1742761800000|2025-03-23 20:30:00|452.58|450.08|456|447.5|456.52|450.8|452.58|446.78|306
1742762100000|2025-03-23 20:35:00|456.01|447.51|456.19|447.69|456.34|447.84|455.66|447.16|185
1742762400000|2025-03-23 20:40:00|456.18|447.68|454.83|446.33|456.18|447.68|454.62|446.12|333
1742762700000|2025-03-23 20:45:00|454.84|446.34|454.86|446.36|455.33|446.83|454.5|446|332
1742763000000|2025-03-23 20:50:00|454.88|446.38|453.98|445.48|454.91|446.41|453.74|445.24|255
1742763300000|2025-03-23 20:55:00|453.96|445.46|452.97|444.47|453.96|445.46|452.86|444.36|152
1742763600000|2025-03-23 21:00:00|452.96|444.46|453.18|444.68|453.21|444.71|452.86|444.36|112
1742763900000|2025-03-23 21:05:00|453.13|444.63|452.52|444.02|453.13|444.63|452.43|443.93|84
1742764200000|2025-03-23 21:10:00|452.53|444.03|451.28|442.78|452.58|444.08|451.04|442.54|115
1742764500000|2025-03-23 21:15:00|451.27|442.77|450.63|442.13|451.27|442.77|449.91|441.41|179
1742764800000|2025-03-23 21:20:00|450.53|442.03|451.33|442.83|451.34|442.84|450.53|442.03|78
1742765100000|2025-03-23 21:25:00|451.34|442.84|451.08|442.58|451.34|442.84|450.94|442.44|66
1742765400000|2025-03-23 21:30:00|450.99|442.49|451.13|442.63|451.13|442.63|450.8|442.3|69
1742765700000|2025-03-23 21:35:00|451.2|442.7|452.97|444.47|453.15|444.65|451.2|442.7|183
1742766000000|2025-03-23 21:40:00|452.98|444.48|448.52|446.02|453.03|446.75|448.47|443.75|187
1742766300000|2025-03-23 21:45:00|448.62|446.12|449.52|447.02|449.71|447.21|448.52|446.02|231
1742766600000|2025-03-23 21:50:00|449.51|447.01|449.57|447.07|449.97|447.47|449.22|446.72|84
1742766900000|2025-03-23 21:55:00|449.56|447.06|449.61|447.11|449.65|447.15|449.35|446.85|69
1742767200000|2025-03-23 22:00:00|449.62|447.12|449.86|447.36|450.84|448.34|449.49|446.99|293
1742767500000|2025-03-23 22:05:00|449.91|447.41|451.05|448.55|451.24|448.74|449.6|447.1|227
1742767800000|2025-03-23 22:10:00|451.07|448.57|451.11|448.61|451.3|448.8|450.68|448.18|171
1742768100000|2025-03-23 22:15:00|451.19|448.69|451.34|448.84|451.7|449.2|450.58|448.08|296
1742768400000|2025-03-23 22:20:00|451.35|448.85|451.29|448.79|451.7|449.2|451.05|448.55|217
1742768700000|2025-03-23 22:25:00|451.13|448.63|451.23|448.73|451.71|449.21|451.02|448.52|190
1742769000000|2025-03-23 22:30:00|451.22|448.72|450.75|448.25|451.77|449.27|450.57|448.07|286
1742769300000|2025-03-23 22:35:00|450.73|448.23|450.11|447.61|450.73|448.23|449.92|447.42|148
1742769600000|2025-03-23 22:40:00|450.12|447.62|449.32|446.82|450.34|447.84|449.31|446.81|245
1742769900000|2025-03-23 22:45:00|449.36|446.86|449.06|446.56|449.44|446.94|448.48|445.98|430
1742770200000|2025-03-23 22:50:00|449.05|446.55|449.42|446.92|449.7|447.2|448.52|446.02|302
1742770500000|2025-03-23 22:55:00|449.49|446.99|449.99|447.49|450.1|447.6|449.42|446.92|180
1742770800000|2025-03-23 23:00:00|450.01|447.51|451.18|448.68|451.54|449.04|450.01|447.51|215
1742771100000|2025-03-23 23:05:00|451.31|448.81|450.59|448.09|451.37|448.87|450.39|447.89|246
1742771400000|2025-03-23 23:10:00|450.6|448.1|450.65|448.15|450.88|448.38|450.31|447.81|196
1742771700000|2025-03-23 23:15:00|450.64|448.14|452.15|449.65|452.18|449.68|450.52|448.02|204
1742772000000|2025-03-23 23:20:00|452.17|449.67|451.5|449|452.17|449.67|451.36|448.86|110
1742772300000|2025-03-23 23:25:00|451.47|448.97|452.08|449.58|452.09|449.59|451.34|448.84|297
1742772600000|2025-03-23 23:30:00|451.95|449.45|452.51|450.01|452.59|450.09|451.77|449.27|310
1742772900000|2025-03-23 23:35:00|452.52|450.02|451.74|449.24|452.54|450.04|451.69|449.19|320
1742773200000|2025-03-23 23:40:00|451.75|449.25|451.56|449.06|451.99|449.49|451.14|448.64|312
1742773500000|2025-03-23 23:45:00|451.57|449.07|451.41|448.91|452.3|449.8|451.4|448.9|264
1742773800000|2025-03-23 23:50:00|451.39|448.89|451.88|449.38|452.39|449.89|451.17|448.67|307
1742774100000|2025-03-23 23:55:00|451.89|449.39|452.72|450.22|452.72|450.22|451.32|448.82|317
1742774400000|2025-03-24 00:00:00|452.73|450.23|453.52|451.02|453.52|451.02|451.85|449.35|469
1742774700000|2025-03-24 00:05:00|453.53|451.03|451.5|449|453.68|451.18|451.5|449|419
1742775000000|2025-03-24 00:10:00|451.49|448.99|453.62|451.12|454.93|452.43|451.48|448.98|508
1742775300000|2025-03-24 00:15:00|453.61|451.11|455.96|453.46|456.09|453.59|453.61|451.11|476
1742775600000|2025-03-24 00:20:00|455.94|453.44|454.88|452.38|456.27|453.77|454.67|452.17|528
1742775900000|2025-03-24 00:25:00|454.87|452.37|455.76|453.26|456.22|453.72|454.72|452.22|457
1742776200000|2025-03-24 00:30:00|455.89|453.39|456.87|454.37|457.31|454.81|455.32|452.82|570
1742776500000|2025-03-24 00:35:00|457.01|454.51|456.75|454.25|457.35|454.85|456.35|453.85|456
1742776800000|2025-03-24 00:40:00|456.74|454.24|454.92|452.42|456.94|454.44|454.89|452.39|423
1742777100000|2025-03-24 00:45:00|454.96|452.46|454.3|451.8|456.06|453.56|454.24|451.74|546
1742777400000|2025-03-24 00:50:00|454.29|451.79|454.32|451.82|454.33|451.83|453.28|450.78|378
1742777700000|2025-03-24 00:55:00|454.31|451.81|453.02|450.52|454.31|451.81|452.83|450.33|271
1742778000000|2025-03-24 01:00:00|453.03|450.53|452.7|450.2|453.37|450.87|452.41|449.91|368
1742778300000|2025-03-24 01:05:00|452.73|450.23|451.25|448.75|452.8|450.3|450.54|448.04|339
1742778600000|2025-03-24 01:10:00|451.28|448.78|450.53|448.03|451.41|448.91|450.48|447.98|339
1742778900000|2025-03-24 01:15:00|450.48|447.98|450.55|448.05|451.69|449.19|450.18|447.68|542
1742779200000|2025-03-24 01:20:00|450.53|448.03|452.79|450.29|452.9|450.4|450.53|448.03|438
1742779500000|2025-03-24 01:25:00|452.82|450.32|452.63|450.13|452.94|450.44|452.09|449.59|417
1742779800000|2025-03-24 01:30:00|452.62|450.12|451.4|448.9|453.96|451.46|451.39|448.89|516
1742780100000|2025-03-24 01:35:00|451.42|448.92|450.3|447.8|451.42|448.92|450.08|447.58|381
1742780400000|2025-03-24 01:40:00|450.29|447.79|451.12|448.62|452.16|449.66|450.19|447.69|385
1742780700000|2025-03-24 01:45:00|451.13|448.63|451.23|448.73|451.75|449.25|450.03|447.53|391
1742781000000|2025-03-24 01:50:00|451.15|448.65|450.55|448.05|451.34|448.84|449.96|447.46|334
1742781300000|2025-03-24 01:55:00|450.32|447.82|449.35|446.85|450.49|447.99|449.04|446.54|315
1742781600000|2025-03-24 02:00:00|449.15|446.65|451.08|448.58|451.1|448.6|448.93|446.43|449
1742781900000|2025-03-24 02:05:00|451.09|448.59|451.54|449.04|452.15|449.65|451.08|448.58|221
1742782200000|2025-03-24 02:10:00|451.53|449.03|452.42|449.92|452.64|450.14|451.37|448.87|217
1742782500000|2025-03-24 02:15:00|452.45|449.95|452.78|450.28|452.96|450.46|451.44|448.94|302
1742782800000|2025-03-24 02:20:00|452.63|450.13|450.34|447.84|452.63|450.13|450.15|447.65|269
1742783100000|2025-03-24 02:25:00|450.35|447.85|450.54|448.04|450.94|448.44|450.28|447.78|141
1742783400000|2025-03-24 02:30:00|450.56|448.06|450.17|447.67|451.5|449|450.06|447.56|175
1742783700000|2025-03-24 02:35:00|450.29|447.79|450.71|448.21|451.16|448.66|450.17|447.67|250
1742784000000|2025-03-24 02:40:00|450.72|448.22|451.27|448.77|451.57|449.07|450.66|448.16|179
1742784300000|2025-03-24 02:45:00|451.28|448.78|451.99|449.49|452.4|449.9|451.28|448.78|207
1742784600000|2025-03-24 02:50:00|452.15|449.65|452.85|450.35|452.85|450.35|451.78|449.28|275
1742784900000|2025-03-24 02:55:00|452.76|450.26|452.54|450.04|452.84|450.34|452.3|449.8|217
1742785200000|2025-03-24 03:00:00|452.36|449.86|453.71|451.21|453.79|451.29|452.28|449.78|251
1742785500000|2025-03-24 03:05:00|453.77|451.27|456|453.5|456.17|453.67|453.71|451.21|487
1742785800000|2025-03-24 03:10:00|456.01|453.51|457.57|455.07|457.57|455.07|455.86|453.36|389
1742786100000|2025-03-24 03:15:00|457.62|455.12|457.94|455.44|457.98|455.48|456.49|453.99|439
1742786400000|2025-03-24 03:20:00|457.84|455.34|458.39|455.89|459.02|456.52|456.96|454.46|542
1742786700000|2025-03-24 03:25:00|458.23|455.73|457.29|454.79|458.37|455.87|456.95|454.45|439
1742787000000|2025-03-24 03:30:00|457.28|454.78|456.95|454.45|457.79|455.29|456.06|453.56|508
1742787300000|2025-03-24 03:35:00|456.92|454.42|455.56|453.06|457.54|455.04|455.48|452.98|336
1742787600000|2025-03-24 03:40:00|455.55|453.05|456.7|454.2|456.72|454.22|455.19|452.69|313
1742787900000|2025-03-24 03:45:00|456.53|454.03|455.82|453.32|456.79|454.29|455.56|453.06|356
1742788200000|2025-03-24 03:50:00|455.96|453.46|457.07|454.57|457.26|454.76|455.87|453.37|337
1742788500000|2025-03-24 03:55:00|457.06|454.56|457.04|454.54|457.37|454.87|456.76|454.26|263
1742788800000|2025-03-24 04:00:00|457.05|454.55|458.74|456.24|459.09|456.59|457.05|454.55|496
1742789100000|2025-03-24 04:05:00|458.75|456.25|459.51|457.01|460.15|457.65|458.66|456.16|369
1742789400000|2025-03-24 04:10:00|459.49|456.99|459.9|457.4|459.92|457.42|458.87|456.37|313
1742789700000|2025-03-24 04:15:00|459.91|457.41|460.82|458.32|460.99|458.49|459.86|457.36|366
1742790000000|2025-03-24 04:20:00|460.85|458.35|462.04|459.54|462.28|459.78|460.82|458.32|482
1742790300000|2025-03-24 04:25:00|462.05|459.55|463.81|461.31|464.44|461.94|462.04|459.54|505
1742790600000|2025-03-24 04:30:00|463.84|461.34|462.35|459.85|464.47|461.97|462.17|459.67|459
1742790900000|2025-03-24 04:35:00|462.34|459.84|462.32|459.82|463.45|460.95|461.89|459.39|442
1742791200000|2025-03-24 04:40:00|462.43|459.93|463.51|461.01|463.91|461.41|462.24|459.74|378
1742791500000|2025-03-24 04:45:00|463.52|461.02|464.05|461.55|464.05|461.55|462.94|460.44|483
1742791800000|2025-03-24 04:50:00|463.85|461.35|464.07|461.57|464.57|462.07|463.32|460.82|379
1742792100000|2025-03-24 04:55:00|464.06|461.56|463.53|461.03|464.17|461.67|463.32|460.82|314
1742792400000|2025-03-24 05:00:00|463.52|461.02|466.13|463.63|466.25|463.75|463.51|461.01|611
1742792700000|2025-03-24 05:05:00|466.12|463.62|465.02|462.52|466.24|463.74|464.7|462.2|440
1742793000000|2025-03-24 05:10:00|464.94|462.44|466.83|464.33|468.68|466.18|464.89|462.39|594
1742793300000|2025-03-24 05:15:00|466.84|464.34|467.44|464.94|467.83|465.33|466.15|463.65|480
1742793600000|2025-03-24 05:20:00|467.45|464.95|466.94|464.44|468.23|465.73|466.41|463.91|501
1742793900000|2025-03-24 05:25:00|466.97|464.47|467.76|465.26|467.93|465.43|466.49|463.99|429
1742794200000|2025-03-24 05:30:00|467.77|465.27|467.32|464.82|468.37|465.87|467.31|464.81|428
1742794500000|2025-03-24 05:35:00|467.27|464.77|466.26|463.76|467.59|465.09|466.23|463.73|279
1742794800000|2025-03-24 05:40:00|466.27|463.77|466.07|463.57|466.92|464.42|465.67|463.17|315
1742795100000|2025-03-24 05:45:00|466.06|463.56|465.92|463.42|466.06|463.56|465.07|462.57|254
1742795400000|2025-03-24 05:50:00|465.91|463.41|464.88|462.38|466.4|463.9|464.87|462.37|295
1742795700000|2025-03-24 05:55:00|464.89|462.39|464.67|462.17|465.34|462.84|464.26|461.76|186
1742796000000|2025-03-24 06:00:00|464.76|462.26|467.4|464.9|467.59|465.09|464.76|462.26|385
1742796300000|2025-03-24 06:05:00|467.41|464.91|468.47|465.97|468.84|466.34|467.33|464.83|452
1742796600000|2025-03-24 06:10:00|468.48|465.98|470.57|468.07|470.7|468.2|468.48|465.98|532
1742796900000|2025-03-24 06:15:00|470.58|468.08|472.14|469.64|472.36|469.86|470.54|468.04|509
1742797200000|2025-03-24 06:20:00|472.15|469.65|472.34|469.84|472.78|470.28|471.72|469.22|372
1742797500000|2025-03-24 06:25:00|472.33|469.83|471.21|468.71|472.62|470.12|471.07|468.57|400
1742797800000|2025-03-24 06:30:00|471.22|468.72|471.73|469.23|472.16|469.66|470.57|468.07|506
1742798100000|2025-03-24 06:35:00|471.72|469.22|470.98|468.48|472.22|469.72|470.91|468.41|434
1742798400000|2025-03-24 06:40:00|470.97|468.47|472.39|469.89|472.73|470.23|470.87|468.37|388
1742798700000|2025-03-24 06:45:00|472.4|469.9|473.97|471.47|474.47|471.97|472.34|469.84|426
1742799000000|2025-03-24 06:50:00|473.96|471.46|475.9|473.4|476.37|473.87|473.83|471.33|527
1742799300000|2025-03-24 06:55:00|475.64|473.14|475.27|472.77|476.88|474.38|475.2|472.7|396
1742799600000|2025-03-24 07:00:00|475.35|472.85|475.52|473.02|477|474.5|475.25|472.75|504
1742799900000|2025-03-24 07:05:00|475.51|473.01|473.77|471.27|476.57|474.07|473.77|471.27|454
1742800200000|2025-03-24 07:10:00|473.91|471.41|473.53|471.03|474.22|471.72|472.38|469.88|510
1742800500000|2025-03-24 07:15:00|473.52|471.02|473.65|471.15|475.13|472.63|473.36|470.86|398
1742800800000|2025-03-24 07:20:00|473.7|471.2|473.65|471.15|474.43|471.93|472.91|470.41|426
1742801100000|2025-03-24 07:25:00|473.5|471|474.24|471.74|474.46|471.96|473.37|470.87|249
1742801400000|2025-03-24 07:30:00|474.23|471.73|473.88|471.38|474.58|472.08|473.39|470.89|375
1742801700000|2025-03-24 07:35:00|474.03|471.53|473.14|470.64|474.13|471.63|472.89|470.39|290
1742802000000|2025-03-24 07:40:00|473.13|470.63|473.79|471.29|474.25|471.75|472.68|470.18|224
1742802300000|2025-03-24 07:45:00|473.65|471.15|475.38|472.88|475.38|472.88|473.65|471.15|239
1742802600000|2025-03-24 07:50:00|475.39|472.89|474.6|472.1|475.61|473.11|474.52|472.02|297
1742802900000|2025-03-24 07:55:00|474.68|472.18|473.29|470.79|474.82|472.32|473.04|470.54|344
1742803200000|2025-03-24 08:00:00|473.3|470.8|475.74|473.24|476.13|473.63|473.26|470.76|409
1742803500000|2025-03-24 08:05:00|475.75|473.25|477.37|474.87|477.79|475.29|475.72|473.22|374
1742803800000|2025-03-24 08:10:00|477.35|474.85|477.46|474.96|477.74|475.24|476.63|474.13|261
1742804100000|2025-03-24 08:15:00|477.69|475.19|477.63|475.13|478.55|476.05|476.93|474.43|453
1742804400000|2025-03-24 08:20:00|477.59|475.09|476.76|474.26|477.99|475.49|476.49|473.99|521
1742804700000|2025-03-24 08:25:00|476.77|474.27|477.91|475.41|478.13|475.63|476.34|473.84|434
1742805000000|2025-03-24 08:30:00|477.9|475.4|477.12|474.62|478.22|475.72|476.74|474.24|495
1742805300000|2025-03-24 08:35:00|477.09|474.59|478.7|476.2|478.73|476.23|477.09|474.59|383
1742805600000|2025-03-24 08:40:00|478.71|476.21|477.11|474.61|479.2|476.7|476.99|474.49|565
1742805900000|2025-03-24 08:45:00|477.12|474.62|478.7|476.2|478.8|476.3|477.12|474.62|547
1742806200000|2025-03-24 08:50:00|478.72|476.22|478.59|476.09|479.19|476.69|477.82|475.32|486
1742806500000|2025-03-24 08:55:00|478.49|475.99|476.61|474.11|478.84|476.34|476.59|474.09|392
1742806800000|2025-03-24 09:00:00|476.95|474.45|477.79|475.29|477.79|475.29|476.95|474.45|267
1742807100000|2025-03-24 09:05:00|477.78|475.28|478.37|475.87|478.49|475.99|477.56|475.06|301
1742807400000|2025-03-24 09:10:00|478.38|475.88|478.66|476.16|479.21|476.71|478.37|475.87|298
1742807700000|2025-03-24 09:15:00|478.83|476.33|477.79|475.29|479.44|476.94|477.79|475.29|361
1742808000000|2025-03-24 09:20:00|477.78|475.28|476.74|474.24|478.01|475.51|476.59|474.09|207
1742808300000|2025-03-24 09:25:00|476.79|474.29|476.19|473.69|476.96|474.46|475.74|473.24|246
1742808600000|2025-03-24 09:30:00|476.18|473.68|474.64|472.14|476.2|473.7|474.5|472|302
1742808900000|2025-03-24 09:35:00|474.65|472.15|475.69|473.19|475.97|473.47|474.55|472.05|288
1742809200000|2025-03-24 09:40:00|475.68|473.18|475.96|473.46|476.41|473.91|475.68|473.18|244
1742809500000|2025-03-24 09:45:00|475.81|473.31|476.8|474.3|477.25|474.75|475.49|472.99|371
1742809800000|2025-03-24 09:50:00|476.96|474.46|478|475.5|478.24|475.74|476.62|474.12|302
1742810100000|2025-03-24 09:55:00|478.15|475.65|477.69|475.19|478.24|475.74|477.4|474.9|286
1742810400000|2025-03-24 10:00:00|477.61|475.11|476.51|474.01|477.74|475.24|476.06|473.56|324
1742810700000|2025-03-24 10:05:00|476.72|474.22|476.78|474.28|477.29|474.79|476.15|473.65|339
1742811000000|2025-03-24 10:10:00|476.77|474.27|476.4|473.9|476.77|474.27|475.35|472.85|274
1742811300000|2025-03-24 10:15:00|476.44|473.94|475.53|473.03|476.5|474|475.34|472.84|216
1742811600000|2025-03-24 10:20:00|475.54|473.04|475.99|473.49|476.23|473.73|475.48|472.98|217
1742811900000|2025-03-24 10:25:00|476|473.5|476.17|473.67|476.31|473.81|475.8|473.3|213
1742812200000|2025-03-24 10:30:00|476.18|473.68|476.02|473.52|476.45|473.95|475.83|473.33|175
1742812500000|2025-03-24 10:35:00|475.96|473.46|476.95|474.45|477.34|474.84|475.9|473.4|337
1742812800000|2025-03-24 10:40:00|476.94|474.44|476.24|473.74|477.48|474.98|476.1|473.6|291
1742813100000|2025-03-24 10:45:00|476.23|473.73|475.92|473.42|476.97|474.47|475.81|473.31|386
1742813400000|2025-03-24 10:50:00|475.9|473.4|476.95|474.45|477.13|474.63|475.72|473.22|321
1742813700000|2025-03-24 10:55:00|476.8|474.3|476.76|474.26|477.18|474.68|476.55|474.05|320
1742814000000|2025-03-24 11:00:00|476.77|474.27|475.8|473.3|477.35|474.85|475.77|473.27|348
1742814300000|2025-03-24 11:05:00|475.97|473.47|474.88|472.38|476.11|473.61|474.88|472.38|217
1742814600000|2025-03-24 11:10:00|475.1|472.6|475.63|473.13|476.26|473.76|474.98|472.48|260
1742814900000|2025-03-24 11:15:00|475.6|473.1|474.11|471.61|475.79|473.29|474.05|471.55|203
1742815200000|2025-03-24 11:20:00|474.1|471.6|473.02|470.52|474.26|471.76|472.35|469.85|493
1742815500000|2025-03-24 11:25:00|473.04|470.54|473.12|470.62|473.39|470.89|472.74|470.24|244
1742815800000|2025-03-24 11:30:00|472.99|470.49|472.56|470.06|473.71|471.21|472.53|470.03|250
1742816100000|2025-03-24 11:35:00|472.55|470.05|473.44|470.94|473.67|471.17|472.51|470.01|290
1742816400000|2025-03-24 11:40:00|473.43|470.93|473.46|470.96|473.63|471.13|473.07|470.57|249
1742816700000|2025-03-24 11:45:00|473.45|470.95|473.31|470.81|473.7|471.2|472.44|469.94|244
1742817000000|2025-03-24 11:50:00|473.41|470.91|472.38|469.88|473.61|471.11|472.38|469.88|171
1742817300000|2025-03-24 11:55:00|472.39|469.89|471.53|469.03|472.85|470.35|470.95|468.45|367
1742817600000|2025-03-24 12:00:00|471.49|468.99|470.22|467.72|471.69|469.19|469.54|467.04|421
1742817900000|2025-03-24 12:05:00|470.24|467.74|471.37|468.87|471.46|468.96|469.85|467.35|212
1742818200000|2025-03-24 12:10:00|471.22|468.72|472.18|469.68|472.54|470.04|471.22|468.72|173
1742818500000|2025-03-24 12:15:00|472.19|469.69|471.24|468.74|472.53|470.03|471.04|468.54|303
1742818800000|2025-03-24 12:20:00|471.23|468.73|470.73|468.23|471.23|468.73|470.34|467.84|212
1742819100000|2025-03-24 12:25:00|470.69|468.19|470.25|467.75|470.96|468.46|469.63|467.13|395
1742819400000|2025-03-24 12:30:00|470.23|467.73|471.31|468.81|471.38|468.88|470|467.5|365
1742819700000|2025-03-24 12:35:00|471.32|468.82|470.45|467.95|471.35|468.85|470.29|467.79|233
1742820000000|2025-03-24 12:40:00|470.47|467.97|471.06|468.56|471.25|468.75|470.3|467.8|203
1742820300000|2025-03-24 12:45:00|471.11|468.61|471.16|468.66|471.99|469.49|471.1|468.6|212
1742820600000|2025-03-24 12:50:00|471.13|468.63|471.7|469.2|472.21|469.71|470.68|468.18|339
1742820900000|2025-03-24 12:55:00|471.77|469.27|471.55|469.05|471.93|469.43|471.09|468.59|212
1742821200000|2025-03-24 13:00:00|471.47|468.97|469.77|467.27|471.93|469.43|469.71|467.21|262
1742821500000|2025-03-24 13:05:00|469.75|467.25|469.87|467.37|470.33|467.83|469.38|466.88|337
1742821800000|2025-03-24 13:10:00|469.91|467.41|469.7|467.2|470.71|468.21|469.38|466.88|219
1742822100000|2025-03-24 13:15:00|469.72|467.22|469.52|467.02|470.11|467.61|469.36|466.86|305
1742822400000|2025-03-24 13:20:00|469.53|467.03|470.71|468.21|470.8|468.3|469.53|467.03|318
1742822700000|2025-03-24 13:25:00|470.91|468.41|469.67|467.17|471.41|468.91|469.53|467.03|217
1742823000000|2025-03-24 13:30:00|469.65|467.15|470.61|468.11|471.64|469.14|468.85|466.35|528
1742823300000|2025-03-24 13:35:00|470.63|468.13|471.17|468.67|471.44|468.94|469.76|467.26|440
1742823600000|2025-03-24 13:40:00|471.18|468.68|469.82|467.32|471.62|469.12|469.56|467.06|332
1742823900000|2025-03-24 13:45:00|469.6|467.1|470.3|467.8|470.95|468.45|467.97|465.47|680
1742824200000|2025-03-24 13:50:00|470.31|467.81|469.44|466.94|470.61|468.11|469|466.5|528
1742824500000|2025-03-24 13:55:00|469.43|466.93|470.17|467.67|470.51|468.01|469.36|466.86|435
1742824800000|2025-03-24 14:00:00|470.27|467.77|472.16|469.66|472.28|469.78|469.53|467.03|633
1742825100000|2025-03-24 14:05:00|472.15|469.65|473.24|470.74|473.35|470.85|470.91|468.41|636
1742825400000|2025-03-24 14:10:00|473.22|470.72|474.8|472.3|474.81|472.31|472.4|469.9|499
1742825700000|2025-03-24 14:15:00|474.79|472.29|476.13|473.63|477.06|474.56|473.79|471.29|670
1742826000000|2025-03-24 14:20:00|475.98|473.48|475.15|472.65|477.08|474.58|474.21|471.71|583
1742826300000|2025-03-24 14:25:00|475.14|472.64|473.47|470.97|475.14|472.64|472.85|470.35|655
1742826600000|2025-03-24 14:30:00|473.25|470.75|471.93|469.43|473.57|471.07|471.47|468.97|645
1742826900000|2025-03-24 14:35:00|471.94|469.44|474.77|472.27|474.8|472.3|471.88|469.38|655
1742827200000|2025-03-24 14:40:00|474.83|472.33|475.01|472.51|475.84|473.34|474.3|471.8|546
1742827500000|2025-03-24 14:45:00|475.06|472.56|474.51|472.01|475.28|472.78|473.55|471.05|531
1742827800000|2025-03-24 14:50:00|474.5|472|473.71|471.21|475.23|472.73|473.48|470.98|479
1742828100000|2025-03-24 14:55:00|473.78|471.28|472.64|470.14|473.81|471.31|472.02|469.52|378
1742828400000|2025-03-24 15:00:00|472.66|470.16|472.83|470.33|472.87|470.37|471.18|468.68|630
1742828700000|2025-03-24 15:05:00|472.84|470.34|472.49|469.99|473.46|470.96|471.9|469.4|300
1742829000000|2025-03-24 15:10:00|472.5|470|473.12|470.62|473.37|470.87|472.13|469.63|400
1742829300000|2025-03-24 15:15:00|473.15|470.65|474.45|471.95|474.57|472.07|473.09|470.59|447
1742829600000|2025-03-24 15:20:00|474.54|472.04|473.41|470.91|474.93|472.43|473.41|470.91|483
1742829900000|2025-03-24 15:25:00|473.4|470.9|472.28|469.78|473.5|471|471.94|469.44|367
1742830200000|2025-03-24 15:30:00|472.27|469.77|472.6|470.1|472.92|470.42|471.73|469.23|561
1742830500000|2025-03-24 15:35:00|472.59|470.09|472.94|470.44|473.7|471.2|472.47|469.97|306
1742830800000|2025-03-24 15:40:00|472.95|470.45|474.6|472.1|474.86|472.36|472.95|470.45|388
1742831100000|2025-03-24 15:45:00|474.56|472.06|473.51|471.01|475.38|472.88|473.46|470.96|405
1742831400000|2025-03-24 15:50:00|473.6|471.1|475.06|472.56|475.24|472.74|473.59|471.09|360
1742831700000|2025-03-24 15:55:00|475.04|472.54|474.33|471.83|475.21|472.71|474.2|471.7|306
1742832000000|2025-03-24 16:00:00|474.32|471.82|473.52|471.02|474.9|472.4|473.5|471|414
1742832300000|2025-03-24 16:05:00|473.53|471.03|473.97|471.47|474.63|472.13|473.5|471|330
1742832600000|2025-03-24 16:10:00|473.96|471.46|473.15|470.65|473.96|471.46|472.81|470.31|336
1742832900000|2025-03-24 16:15:00|473.3|470.8|471.43|468.93|473.3|470.8|471.31|468.81|415
1742833200000|2025-03-24 16:20:00|471.45|468.95|472.9|470.4|472.9|470.4|471.31|468.81|459
1742833500000|2025-03-24 16:25:00|472.89|470.39|470.66|468.16|472.89|470.39|470.32|467.82|486
1742833800000|2025-03-24 16:30:00|470.64|468.14|469.71|467.21|470.68|468.18|468.62|466.12|543
1742834100000|2025-03-24 16:35:00|469.8|467.3|470.9|468.4|471.09|468.59|469.62|467.12|443
1742834400000|2025-03-24 16:40:00|470.82|468.32|470.2|467.7|470.94|468.44|469.21|466.71|313
1742834700000|2025-03-24 16:45:00|470.19|467.69|470.34|467.84|470.73|468.23|469.6|467.1|375
1742835000000|2025-03-24 16:50:00|470.2|467.7|469.85|467.35|470.36|467.86|469.24|466.74|304
1742835300000|2025-03-24 16:55:00|469.88|467.38|470.77|468.27|470.84|468.34|469.56|467.06|319
1742835600000|2025-03-24 17:00:00|470.8|468.3|469.59|467.09|471.05|468.55|469.23|466.73|293
1742835900000|2025-03-24 17:05:00|469.64|467.14|470.07|467.57|470.58|468.08|469.64|467.14|239
1742836200000|2025-03-24 17:10:00|470.12|467.62|469.76|467.26|470.61|468.11|469.35|466.85|289
1742836500000|2025-03-24 17:15:00|469.77|467.27|470.49|467.99|470.82|468.32|469.77|467.27|301
1742836800000|2025-03-24 17:20:00|470.33|467.83|471.8|469.3|471.81|469.31|469.93|467.43|315
1742837100000|2025-03-24 17:25:00|471.79|469.29|472.06|469.56|472.33|469.83|471.56|469.06|221
1742837400000|2025-03-24 17:30:00|472.07|469.57|471.7|469.2|472.18|469.68|471.43|468.93|275
1742837700000|2025-03-24 17:35:00|471.71|469.21|471.89|469.39|472.43|469.93|471.12|468.62|274
1742838000000|2025-03-24 17:40:00|471.9|469.4|473.01|470.51|473.1|470.6|471.35|468.85|390
1742838300000|2025-03-24 17:45:00|473.03|470.53|474.01|471.51|474.36|471.86|472.93|470.43|467
1742838600000|2025-03-24 17:50:00|474.03|471.53|473.02|470.52|474.62|472.12|472.85|470.35|399
1742838900000|2025-03-24 17:55:00|473.03|470.53|471.8|469.3|473.32|470.82|471.8|469.3|236
1742839200000|2025-03-24 18:00:00|471.79|469.29|471.04|468.54|471.97|469.47|470.77|468.27|293
1742839500000|2025-03-24 18:05:00|471.08|468.58|470.8|468.3|472.04|469.54|470.68|468.18|234
1742839800000|2025-03-24 18:10:00|470.79|468.29|470.88|468.38|470.97|468.47|470.12|467.62|240
1742840100000|2025-03-24 18:15:00|470.94|468.44|470.77|468.27|471.17|468.67|470.59|468.09|113
1742840400000|2025-03-24 18:20:00|470.78|468.28|469.88|467.38|470.93|468.43|469.31|466.81|227
1742840700000|2025-03-24 18:25:00|469.76|467.26|470.42|467.92|470.97|468.47|469.57|467.07|230
1742841000000|2025-03-24 18:30:00|470.41|467.91|469.55|467.05|470.52|468.02|469.36|466.86|267
1742841300000|2025-03-24 18:35:00|469.42|466.92|470.03|467.53|470.05|467.55|469|466.5|159
1742841600000|2025-03-24 18:40:00|470.02|467.52|470.85|468.35|471.18|468.68|469.9|467.4|336
1742841900000|2025-03-24 18:45:00|470.99|468.49|471.14|468.64|471.41|468.91|470.44|467.94|417
1742842200000|2025-03-24 18:50:00|471.13|468.63|473.21|470.71|473.21|470.71|470.86|468.36|534
1742842500000|2025-03-24 18:55:00|472.98|470.48|472.56|470.06|473.61|471.11|472.38|469.88|344
1742842800000|2025-03-24 19:00:00|472.57|470.07|472.87|470.37|473.04|470.54|471.46|468.96|406
1742843100000|2025-03-24 19:05:00|472.89|470.39|472.67|470.17|473.71|471.21|472.62|470.12|430
1742843400000|2025-03-24 19:10:00|472.57|470.07|472.09|469.59|472.99|470.49|471.76|469.26|273
1742843700000|2025-03-24 19:15:00|471.94|469.44|472.19|469.69|472.54|470.04|471.66|469.16|281
1742844000000|2025-03-24 19:20:00|472.17|469.67|471.61|469.11|472.55|470.05|471.39|468.89|323
1742844300000|2025-03-24 19:25:00|471.7|469.2|471.93|469.43|472.25|469.75|471.69|469.19|162
1742844600000|2025-03-24 19:30:00|471.92|469.42|471.27|468.77|471.93|469.43|470.47|467.97|270
1742844900000|2025-03-24 19:35:00|471.26|468.76|470.32|467.82|471.55|469.05|470.18|467.68|283
1742845200000|2025-03-24 19:40:00|470.33|467.83|471.13|468.63|471.46|468.96|470.3|467.8|279
1742845500000|2025-03-24 19:45:00|471.12|468.62|471.14|468.64|471.48|468.98|470.92|468.42|261
1742845800000|2025-03-24 19:50:00|471.11|468.61|471.15|468.65|471.39|468.89|470.32|467.82|312
1742846100000|2025-03-24 19:55:00|471.24|468.74|470.84|468.34|471.33|468.83|470.72|468.22|200
1742846400000|2025-03-24 20:00:00|470.8|468.3|470.41|467.91|471.32|468.82|469.97|467.47|284
1742846700000|2025-03-24 20:05:00|470.4|467.9|471.11|468.61|471.29|468.79|470.18|467.68|204
1742847000000|2025-03-24 20:10:00|471.12|468.62|471.37|468.87|471.37|468.87|470.61|468.11|275
1742847300000|2025-03-24 20:15:00|471.38|468.88|470.77|468.27|471.38|468.88|470.35|467.85|219
1742847600000|2025-03-24 20:20:00|470.78|468.28|471.01|468.51|471.43|468.93|470.78|468.28|210
1742847900000|2025-03-24 20:25:00|471.16|468.66|470.65|468.15|471.21|468.71|470.33|467.83|132
1742848200000|2025-03-24 20:30:00|470.7|468.2|469.81|467.31|470.7|468.2|469.65|467.15|166
1742848500000|2025-03-24 20:35:00|469.8|467.3|469.45|466.95|470.5|468|469.42|466.92|247
1742848800000|2025-03-24 20:40:00|469.4|466.9|468.53|466.03|469.53|467.03|468.43|465.93|248
1742849100000|2025-03-24 20:45:00|468.51|466.01|468.82|466.32|469.19|466.69|468.06|465.56|316
1742849400000|2025-03-24 20:50:00|468.81|466.31|469.01|466.51|469.07|466.57|468.08|465.58|239
1742849700000|2025-03-24 20:55:00|469.02|466.52|469.58|467.08|469.82|467.32|468.83|466.33|216
1742850000000|2025-03-24 21:00:00|469.59|467.09|468.81|466.31|469.79|467.29|468.58|466.08|281
1742850300000|2025-03-24 21:05:00|468.85|466.35|469.29|466.79|469.34|466.84|468.31|465.81|237
1742850600000|2025-03-24 21:10:00|469.07|466.57|469.94|467.44|470.75|468.25|469.04|466.54|183
1742850900000|2025-03-24 21:15:00|469.92|467.42|471.1|468.6|471.11|468.61|469.54|467.04|228
1742851200000|2025-03-24 21:20:00|471.11|468.61|471.15|468.65|471.58|469.08|470.76|468.26|293
1742851500000|2025-03-24 21:25:00|471.16|468.66|472.02|469.52|472.04|469.54|471.14|468.64|227
1742851800000|2025-03-24 21:30:00|472.03|469.53|470.24|467.74|472.31|469.81|469.71|467.21|342
1742852100000|2025-03-24 21:35:00|470.25|467.75|469.37|466.87|470.32|467.82|468.99|466.49|187
1742852400000|2025-03-24 21:40:00|469.38|466.88|470.37|467.87|470.39|467.89|469.38|466.88|200
1742852700000|2025-03-24 21:45:00|470.42|467.92|470.24|467.74|470.79|468.29|469.65|467.15|230
1742853000000|2025-03-24 21:50:00|470.28|467.78|470.72|468.22|470.75|468.25|469.89|467.39|173
1742853300000|2025-03-24 21:55:00|470.73|468.23|471.35|468.85|471.74|469.24|470.56|468.06|277
1742853600000|2025-03-24 22:00:00|471.36|468.86|471.56|469.06|472.35|469.85|471.03|468.53|422
1742853900000|2025-03-24 22:05:00|471.57|469.07|470.47|467.97|471.62|469.12|469.93|467.43|290
1742854200000|2025-03-24 22:10:00|470.45|467.95|469.36|466.86|470.64|468.14|469.1|466.6|321
1742854500000|2025-03-24 22:15:00|469.35|466.85|469.68|467.18|469.7|467.2|468.4|465.9|320
1742854800000|2025-03-24 22:20:00|469.66|467.16|469.27|466.77|469.78|467.28|468.61|466.11|265
1742855100000|2025-03-24 22:25:00|469.28|466.78|469.4|466.9|469.64|467.14|468.93|466.43|215
1742855400000|2025-03-24 22:30:00|469.41|466.91|469.37|466.87|470.03|467.53|468.88|466.38|272
1742855700000|2025-03-24 22:35:00|469.38|466.88|470.43|467.93|470.47|467.97|469.38|466.88|217
1742856000000|2025-03-24 22:40:00|470.44|467.94|470.66|468.16|470.66|468.16|470|467.5|233
1742856300000|2025-03-24 22:45:00|470.67|468.17|470.28|467.78|470.69|468.19|469.68|467.18|248
1742856600000|2025-03-24 22:50:00|470.27|467.77|470.63|468.13|470.72|468.22|469.95|467.45|178
1742856900000|2025-03-24 22:55:00|470.62|468.12|469.98|467.48|470.72|468.22|469.75|467.25|81
1742857200000|2025-03-24 23:00:00|470.02|467.52|467.63|465.13|470.24|467.74|467.61|465.11|305
1742857500000|2025-03-24 23:05:00|467.62|465.12|464.27|461.77|467.84|465.34|463.58|461.08|393
1742857800000|2025-03-24 23:10:00|464.29|461.79|461.05|458.55|464.62|462.12|460.32|457.82|451
1742858100000|2025-03-24 23:15:00|461.06|458.56|461.58|459.08|461.59|459.09|460.5|458|449
1742858400000|2025-03-24 23:20:00|461.36|458.86|460.83|458.33|461.45|458.95|459.99|457.49|414
1742858700000|2025-03-24 23:25:00|460.82|458.32|462.06|459.56|462.06|459.56|460.41|457.91|311
1742859000000|2025-03-24 23:30:00|462.26|459.76|462.52|460.02|462.67|460.17|461.91|459.41|356
1742859300000|2025-03-24 23:35:00|462.51|460.01|462.81|460.31|462.87|460.37|462.02|459.52|216
1742859600000|2025-03-24 23:40:00|462.8|460.3|462.46|459.96|462.8|460.3|462.05|459.55|181
1742859900000|2025-03-24 23:45:00|462.45|459.95|462.62|460.12|463.11|460.61|462.23|459.73|175
1742860200000|2025-03-24 23:50:00|462.63|460.13|463.38|460.88|463.38|460.88|462.54|460.04|204
1742860500000|2025-03-24 23:55:00|463.25|460.75|463.9|461.4|464.24|461.74|463.17|460.67|302
1742860800000|2025-03-25 00:00:00|463.91|461.41|462.33|459.83|463.91|461.41|462.33|459.83|238
1742861100000|2025-03-25 00:05:00|462.25|459.75|463.81|461.31|463.84|461.34|462.17|459.67|256
1742861400000|2025-03-25 00:10:00|463.82|461.32|464.68|462.18|464.96|462.46|463.74|461.24|221
1742861700000|2025-03-25 00:15:00|464.67|462.17|466.06|463.56|466.13|463.63|464.67|462.17|353
1742862000000|2025-03-25 00:20:00|466.08|463.58|466.84|464.34|466.95|464.45|465.99|463.49|265
1742862300000|2025-03-25 00:25:00|466.83|464.33|467.45|464.95|469.46|466.96|466.72|464.22|436
1742862600000|2025-03-25 00:30:00|467.47|464.97|465.97|463.47|467.47|464.97|464.91|462.41|260
1742862900000|2025-03-25 00:35:00|465.96|463.46|467.29|464.79|467.34|464.84|465.84|463.34|244
1742863200000|2025-03-25 00:40:00|467.28|464.78|466.42|463.92|467.62|465.12|466.41|463.91|257
1742863500000|2025-03-25 00:45:00|466.43|463.93|467.48|464.98|467.48|464.98|466.22|463.72|276
1742863800000|2025-03-25 00:50:00|467.47|464.97|466.36|463.86|467.58|465.08|466.3|463.8|295
1742864100000|2025-03-25 00:55:00|466.35|463.85|466.09|463.59|466.62|464.12|465.91|463.41|186
1742864400000|2025-03-25 01:00:00|466.13|463.63|465.66|463.16|466.26|463.76|464.64|462.14|228
1742864700000|2025-03-25 01:05:00|465.65|463.15|464.5|462|465.65|463.15|464.31|461.81|184
1742865000000|2025-03-25 01:10:00|464.38|461.88|465.23|462.73|465.59|463.09|464.38|461.88|207
1742865300000|2025-03-25 01:15:00|465.24|462.74|464.35|461.85|465.96|463.46|464.15|461.65|284
1742865600000|2025-03-25 01:20:00|464.36|461.86|464.16|461.66|464.92|462.42|463.97|461.47|257
1742865900000|2025-03-25 01:25:00|464.15|461.65|462.77|460.27|464.17|461.67|462.6|460.1|295
1742866200000|2025-03-25 01:30:00|462.69|460.19|462.81|460.31|463.46|460.96|461.47|458.97|663
1742866500000|2025-03-25 01:35:00|462.8|460.3|462.66|460.16|463.14|460.64|461.95|459.45|420
1742866800000|2025-03-25 01:40:00|462.68|460.18|463.77|461.27|463.99|461.49|462.68|460.18|382
1742867100000|2025-03-25 01:45:00|463.78|461.28|464.44|461.94|464.62|462.12|463.32|460.82|306
1742867400000|2025-03-25 01:50:00|464.45|461.95|463.42|460.92|464.92|462.42|463.42|460.92|255
1742867700000|2025-03-25 01:55:00|463.41|460.91|463.37|460.87|463.61|461.11|462.99|460.49|191
1742868000000|2025-03-25 02:00:00|463.36|460.86|463.58|461.08|464.05|461.55|462.79|460.29|396
1742868300000|2025-03-25 02:05:00|463.59|461.09|463.55|461.05|463.66|461.16|462.41|459.91|380
1742868600000|2025-03-25 02:10:00|463.45|460.95|463.84|461.34|463.84|461.34|462.83|460.33|290
1742868900000|2025-03-25 02:15:00|463.93|461.43|464.96|462.46|465.29|462.79|463.75|461.25|254
1742869200000|2025-03-25 02:20:00|464.95|462.45|464.75|462.25|465.25|462.75|464.32|461.82|207
1742869500000|2025-03-25 02:25:00|464.76|462.26|465.56|463.06|465.82|463.32|464.73|462.23|294
1742869800000|2025-03-25 02:30:00|465.55|463.05|465.44|462.94|465.68|463.18|464.37|461.87|217
1742870100000|2025-03-25 02:35:00|465.45|462.95|466.08|463.58|466.34|463.84|465.02|462.52|321
1742870400000|2025-03-25 02:40:00|466.09|463.59|464.89|462.39|466.15|463.65|464.89|462.39|244
1742870700000|2025-03-25 02:45:00|464.88|462.38|466.46|463.96|466.47|463.97|464.7|462.2|311
1742871000000|2025-03-25 02:50:00|466.45|463.95|464.86|462.36|466.45|463.95|464.8|462.3|212
1742871300000|2025-03-25 02:55:00|464.87|462.37|464.81|462.31|464.92|462.42|463.93|461.43|227
1742871600000|2025-03-25 03:00:00|464.73|462.23|463.89|461.39|465.56|463.06|463.55|461.05|302
1742871900000|2025-03-25 03:05:00|463.88|461.38|465.03|462.53|465.05|462.55|463.36|460.86|123
1742872200000|2025-03-25 03:10:00|465.13|462.63|464.32|461.82|465.84|463.34|464.32|461.82|189
1742872500000|2025-03-25 03:15:00|464.23|461.73|462.79|460.29|464.4|461.9|462.55|460.05|325
1742872800000|2025-03-25 03:20:00|462.81|460.31|463.17|460.67|463.34|460.84|461.98|459.48|467
1742873100000|2025-03-25 03:25:00|463.18|460.68|463.11|460.61|463.81|461.31|463.03|460.53|262
1742873400000|2025-03-25 03:30:00|463.12|460.62|462.91|460.41|464.19|461.69|462.81|460.31|408
1742873700000|2025-03-25 03:35:00|462.87|460.37|462.36|459.86|463.26|460.76|462.25|459.75|399
1742874000000|2025-03-25 03:40:00|462.35|459.85|461.48|458.98|462.35|459.85|461.22|458.72|362
1742874300000|2025-03-25 03:45:00|461.47|458.97|460.68|458.18|462.16|459.66|460.17|457.67|441
1742874600000|2025-03-25 03:50:00|460.7|458.2|461.62|459.12|461.72|459.22|460.48|457.98|313
1742874900000|2025-03-25 03:55:00|461.61|459.11|461.69|459.19|461.82|459.32|460.93|458.43|390
1742875200000|2025-03-25 04:00:00|461.5|459|462|459.5|462.09|459.59|460.4|457.9|489
1742875500000|2025-03-25 04:05:00|462.01|459.51|463.1|460.6|463.31|460.81|461.67|459.17|428
1742875800000|2025-03-25 04:10:00|463.12|460.62|463.68|461.18|464.32|461.82|462.93|460.43|377
1742876100000|2025-03-25 04:15:00|463.69|461.19|463.78|461.28|463.87|461.37|462.84|460.34|347
1742876400000|2025-03-25 04:20:00|463.77|461.27|464.45|461.95|464.75|462.25|463.44|460.94|347
1742876700000|2025-03-25 04:25:00|464.34|461.84|463.02|460.52|464.45|461.95|462.98|460.48|255
1742877000000|2025-03-25 04:30:00|463|460.5|463.45|460.95|463.5|461|462.72|460.22|234
1742877300000|2025-03-25 04:35:00|463.46|460.96|462.98|460.48|463.87|461.37|462.82|460.32|265
1742877600000|2025-03-25 04:40:00|462.97|460.47|462.65|460.15|462.99|460.49|462.21|459.71|249
1742877900000|2025-03-25 04:45:00|462.64|460.14|463|460.5|463|460.5|462.51|460.01|228
1742878200000|2025-03-25 04:50:00|463.01|460.51|462.75|460.25|463.54|461.04|462.56|460.06|264
1742878500000|2025-03-25 04:55:00|462.7|460.2|462.78|460.28|463.63|461.13|462.2|459.7|266
1742878800000|2025-03-25 05:00:00|462.76|460.26|463.1|460.6|463.49|460.99|462.4|459.9|266
1742879100000|2025-03-25 05:05:00|463.11|460.61|462.73|460.23|463.34|460.84|462.5|460|225
1742879400000|2025-03-25 05:10:00|462.74|460.24|462.17|459.67|463.16|460.66|462.1|459.6|188
1742879700000|2025-03-25 05:15:00|462.03|459.53|463.05|460.55|463.45|460.95|461.58|459.08|316
1742880000000|2025-03-25 05:20:00|463.04|460.54|463.62|461.12|463.95|461.45|462.79|460.29|271
1742880300000|2025-03-25 05:25:00|463.63|461.13|464.25|461.75|464.55|462.05|463.59|461.09|263
1742880600000|2025-03-25 05:30:00|464.18|461.68|464.71|462.21|464.99|462.49|463.98|461.48|321
1742880900000|2025-03-25 05:35:00|464.72|462.22|463.57|461.07|464.91|462.41|463.54|461.04|266
1742881200000|2025-03-25 05:40:00|463.56|461.06|463.3|460.8|463.81|461.31|462.99|460.49|179
1742881500000|2025-03-25 05:45:00|463.17|460.67|463.51|461.01|463.84|461.34|463.16|460.66|261
1742881800000|2025-03-25 05:50:00|463.5|461|463.3|460.8|463.98|461.48|463.28|460.78|212
1742882100000|2025-03-25 05:55:00|463.29|460.79|463.02|460.52|463.4|460.9|462.94|460.44|127
1742882400000|2025-03-25 06:00:00|463.16|460.66|463.26|460.76|463.31|460.81|462.56|460.06|257
1742882700000|2025-03-25 06:05:00|463.25|460.75|464.52|462.02|464.84|462.34|463.24|460.74|273
1742883000000|2025-03-25 06:10:00|464.53|462.03|465.28|462.78|465.64|463.14|464.49|461.99|216
1742883300000|2025-03-25 06:15:00|465.29|462.79|465.67|463.17|465.86|463.36|465.24|462.74|170
1742883600000|2025-03-25 06:20:00|465.66|463.16|465.2|462.7|466.12|463.62|465.2|462.7|225
1742883900000|2025-03-25 06:25:00|465.19|462.69|465.8|463.3|466.11|463.61|465.17|462.67|185
1742884200000|2025-03-25 06:30:00|465.79|463.29|466.15|463.65|466.36|463.86|465.36|462.86|202
1742884500000|2025-03-25 06:35:00|466.16|463.66|465|462.5|466.32|463.82|465|462.5|153
1742884800000|2025-03-25 06:40:00|464.99|462.49|463.22|460.72|464.99|462.49|463.21|460.71|161
1742885100000|2025-03-25 06:45:00|463.21|460.71|463.05|460.55|463.88|461.38|462.88|460.38|227
1742885400000|2025-03-25 06:50:00|463.02|460.52|463.38|460.88|463.41|460.91|462.81|460.31|240
1742885700000|2025-03-25 06:55:00|463.37|460.87|463.6|461.1|463.97|461.47|463.36|460.86|104
1742886000000|2025-03-25 07:00:00|463.52|461.02|465.36|462.86|465.58|463.08|463.23|460.73|416
1742886300000|2025-03-25 07:05:00|465.34|462.84|465.38|462.88|465.56|463.06|464.99|462.49|273
1742886600000|2025-03-25 07:10:00|465.39|462.89|464.34|461.84|465.51|463.01|464.18|461.68|190
1742886900000|2025-03-25 07:15:00|464.3|461.8|464.08|461.58|465.21|462.71|464.08|461.58|188
1742887200000|2025-03-25 07:20:00|464.25|461.75|463.6|461.1|464.76|462.26|463.54|461.04|197
1742887500000|2025-03-25 07:25:00|463.56|461.06|464.51|462.01|464.51|462.01|463.56|461.06|124
1742887800000|2025-03-25 07:30:00|464.54|462.04|462.8|460.3|464.56|462.06|462.8|460.3|242
1742888100000|2025-03-25 07:35:00|462.79|460.29|462.58|460.08|463.1|460.6|462.51|460.01|200
1742888400000|2025-03-25 07:40:00|462.57|460.07|462.03|459.53|462.82|460.32|461.89|459.39|220
1742888700000|2025-03-25 07:45:00|462.14|459.64|462.76|460.26|463.17|460.67|462.01|459.51|396
1742889000000|2025-03-25 07:50:00|462.77|460.27|463.12|460.62|463.36|460.86|462.63|460.13|213
1742889300000|2025-03-25 07:55:00|463.11|460.61|462.8|460.3|463.3|460.8|462.49|459.99|188
1742889600000|2025-03-25 08:00:00|462.86|460.36|463.56|461.06|463.92|461.42|462.76|460.26|272
1742889900000|2025-03-25 08:05:00|463.55|461.05|464.43|461.93|464.44|461.94|463.48|460.98|297
1742890200000|2025-03-25 08:10:00|464.42|461.92|464.47|461.97|464.59|462.09|463.96|461.46|217
1742890500000|2025-03-25 08:15:00|464.46|461.96|463.96|461.46|464.74|462.24|463.96|461.46|232
1742890800000|2025-03-25 08:20:00|463.95|461.45|464.71|462.21|464.93|462.43|463.94|461.44|302
1742891100000|2025-03-25 08:25:00|464.7|462.2|464.77|462.27|464.95|462.45|464.25|461.75|241
1742891400000|2025-03-25 08:30:00|464.76|462.26|465.59|463.09|465.69|463.19|464.53|462.03|192
1742891700000|2025-03-25 08:35:00|465.6|463.1|465.71|463.21|466.18|463.68|465.14|462.64|288
1742892000000|2025-03-25 08:40:00|465.7|463.2|465.68|463.18|465.92|463.42|465.42|462.92|222
1742892300000|2025-03-25 08:45:00|465.7|463.2|465.61|463.11|466.32|463.82|465.34|462.84|299
1742892600000|2025-03-25 08:50:00|465.65|463.15|466.34|463.84|466.42|463.92|465.59|463.09|191
1742892900000|2025-03-25 08:55:00|466.15|463.65|466.93|464.43|467.1|464.6|466.15|463.65|211
1742893200000|2025-03-25 09:00:00|466.92|464.42|466.02|463.52|466.92|464.42|465.9|463.4|224
1742893500000|2025-03-25 09:05:00|466.09|463.59|465.47|462.97|466.58|464.08|465.16|462.66|209
1742893800000|2025-03-25 09:10:00|465.48|462.98|465.11|462.61|465.67|463.17|465.11|462.61|130
1742894100000|2025-03-25 09:15:00|465.12|462.62|465.89|463.39|466.24|463.74|465.11|462.61|277
1742894400000|2025-03-25 09:20:00|465.88|463.38|465.13|462.63|466.06|463.56|465.03|462.53|245
1742894700000|2025-03-25 09:25:00|465.12|462.62|465.28|462.78|465.49|462.99|464.77|462.27|157
1742895000000|2025-03-25 09:30:00|465.27|462.77|465.4|462.9|465.62|463.12|465.07|462.57|184
1742895300000|2025-03-25 09:35:00|465.39|462.89|466.52|464.02|467|464.5|465.18|462.68|371
1742895600000|2025-03-25 09:40:00|466.48|463.98|466.37|463.87|466.64|464.14|465.86|463.36|146
1742895900000|2025-03-25 09:45:00|466.38|463.88|467.27|464.77|467.78|465.28|466.05|463.55|322
1742896200000|2025-03-25 09:50:00|467.28|464.78|467.21|464.71|467.97|465.47|466.92|464.42|395
1742896500000|2025-03-25 09:55:00|467.2|464.7|467.11|464.61|467.81|465.31|467.11|464.61|200
1742896800000|2025-03-25 10:00:00|467.12|464.62|466.17|463.67|467.33|464.83|465.73|463.23|216
1742897100000|2025-03-25 10:05:00|466.18|463.68|465.6|463.1|466.65|464.15|465.56|463.06|260
1742897400000|2025-03-25 10:10:00|465.59|463.09|464.96|462.46|465.59|463.09|464.43|461.93|166
1742897700000|2025-03-25 10:15:00|464.95|462.45|464.6|462.1|465.47|462.97|464.29|461.79|224
1742898000000|2025-03-25 10:20:00|464.66|462.16|465.16|462.66|465.18|462.68|464.66|462.16|164
1742898300000|2025-03-25 10:25:00|465.15|462.65|466.16|463.66|466.41|463.91|465.11|462.61|159
1742898600000|2025-03-25 10:30:00|466.21|463.71|466.27|463.77|466.55|464.05|465.81|463.31|233
1742898900000|2025-03-25 10:35:00|466.26|463.76|466.71|464.21|466.96|464.46|466.21|463.71|244
1742899200000|2025-03-25 10:40:00|466.73|464.23|467.05|464.55|467.31|464.81|466.72|464.22|279
1742899500000|2025-03-25 10:45:00|467.04|464.54|467.1|464.6|467.6|465.1|466.49|463.99|316
1742899800000|2025-03-25 10:50:00|467.04|464.54|466.92|464.42|467.35|464.85|466.79|464.29|194
1742900100000|2025-03-25 10:55:00|466.91|464.41|467.06|464.56|467.19|464.69|466.8|464.3|129
1742900400000|2025-03-25 11:00:00|467.09|464.59|467.46|464.96|468.44|465.94|466.97|464.47|362
1742900700000|2025-03-25 11:05:00|467.47|464.97|466.76|464.26|467.97|465.47|466.74|464.24|196
1742901000000|2025-03-25 11:10:00|466.77|464.27|467.81|465.31|467.98|465.48|466.71|464.21|192
1742901300000|2025-03-25 11:15:00|467.83|465.33|469.04|466.54|469.68|467.18|467.71|465.21|382
1742901600000|2025-03-25 11:20:00|468.9|466.4|469.89|467.39|469.95|467.45|468.44|465.94|322
1742901900000|2025-03-25 11:25:00|469.9|467.4|469|466.5|469.96|467.46|468.98|466.48|184
1742902200000|2025-03-25 11:30:00|469.01|466.51|469.56|467.06|470.07|467.57|469.01|466.51|190
1742902500000|2025-03-25 11:35:00|469.6|467.1|469.18|466.68|470.35|467.85|468.37|465.87|325
1742902800000|2025-03-25 11:40:00|469.19|466.69|469.84|467.34|469.84|467.34|469.06|466.56|126
1742903100000|2025-03-25 11:45:00|469.78|467.28|469.56|467.06|469.96|467.46|469.42|466.92|246
1742903400000|2025-03-25 11:50:00|469.57|467.07|469.05|466.55|469.66|467.16|468.61|466.11|240
1742903700000|2025-03-25 11:55:00|469.04|466.54|469.01|466.51|469.6|467.1|469|466.5|162
1742904000000|2025-03-25 12:00:00|469.02|466.52|468.07|465.57|469.45|466.95|467.89|465.39|275
1742904300000|2025-03-25 12:05:00|468.06|465.56|467.98|465.48|468.33|465.83|467.11|464.61|353
1742904600000|2025-03-25 12:10:00|467.97|465.47|469.44|466.94|469.72|467.22|467.83|465.33|177
1742904900000|2025-03-25 12:15:00|469.42|466.92|468.87|466.37|469.65|467.15|468.78|466.28|186
1742905200000|2025-03-25 12:20:00|468.86|466.36|470.3|467.8|470.55|468.05|468.45|465.95|349
1742905500000|2025-03-25 12:25:00|470.34|467.84|469.67|467.17|470.68|468.18|469.59|467.09|190
1742905800000|2025-03-25 12:30:00|469.93|467.43|468.77|466.27|470.56|468.06|468.63|466.13|390
1742906100000|2025-03-25 12:35:00|468.68|466.18|468.77|466.27|469.05|466.55|467.97|465.47|433
1742906400000|2025-03-25 12:40:00|468.75|466.25|469.48|466.98|469.57|467.07|467.6|465.1|347
1742906700000|2025-03-25 12:45:00|469.4|466.9|468.01|465.51|469.4|466.9|467.68|465.18|319
1742907000000|2025-03-25 12:50:00|468.19|465.69|467.61|465.11|468.53|466.03|467.61|465.11|211
1742907300000|2025-03-25 12:55:00|467.56|465.06|467.52|465.02|467.72|465.22|466.94|464.44|263
1742907600000|2025-03-25 13:00:00|467.51|465.01|469.06|466.56|469.06|466.56|467.32|464.82|316
1742907900000|2025-03-25 13:05:00|469.07|466.57|470.13|467.63|470.81|468.31|469.07|466.57|442
1742908200000|2025-03-25 13:10:00|470.14|467.64|472.54|470.04|472.78|470.28|470.11|467.61|345
1742908500000|2025-03-25 13:15:00|472.58|470.08|472.77|470.27|473.03|470.53|471.75|469.25|517
1742908800000|2025-03-25 13:20:00|472.78|470.28|471.7|469.2|472.89|470.39|471.45|468.95|423
1742909100000|2025-03-25 13:25:00|471.64|469.14|471.7|469.2|472.2|469.7|470.61|468.11|438
1742909400000|2025-03-25 13:30:00|471.62|469.12|472.54|470.04|473.44|470.94|471.43|468.93|601
1742909700000|2025-03-25 13:35:00|472.56|470.06|471.78|469.28|472.64|470.14|470.32|467.82|567
1742910000000|2025-03-25 13:40:00|471.77|469.27|469|466.5|472.16|469.66|468.74|466.24|499
1742910300000|2025-03-25 13:45:00|469.02|466.52|468.6|466.1|470.52|468.02|468.43|465.93|656
1742910600000|2025-03-25 13:50:00|468.61|466.11|470.08|467.58|470.93|468.43|468.26|465.76|561
1742910900000|2025-03-25 13:55:00|470.09|467.59|468.84|466.34|470.49|467.99|468.81|466.31|451
1742911200000|2025-03-25 14:00:00|468.93|466.43|469.58|467.08|469.85|467.35|468.21|465.71|702
1742911500000|2025-03-25 14:05:00|469.66|467.16|468.74|466.24|470.62|468.12|468.59|466.09|606
1742911800000|2025-03-25 14:10:00|468.76|466.26|470.32|467.82|470.59|468.09|468.68|466.18|412
1742912100000|2025-03-25 14:15:00|470.37|467.87|469.57|467.07|471.76|469.26|469.57|467.07|474
1742912400000|2025-03-25 14:20:00|469.56|467.06|470.86|468.36|471.61|469.11|469.51|467.01|489
1742912700000|2025-03-25 14:25:00|470.85|468.35|471.14|468.64|471.46|468.96|470.19|467.69|410
1742913000000|2025-03-25 14:30:00|471.16|468.66|472.51|470.01|472.75|470.25|471.07|468.57|532
1742913300000|2025-03-25 14:35:00|472.5|470|472.46|469.96|473.39|470.89|471.9|469.4|431
1742913600000|2025-03-25 14:40:00|472.47|469.97|472.82|470.32|473.23|470.73|472.29|469.79|384
1742913900000|2025-03-25 14:45:00|472.81|470.31|473.37|470.87|473.98|471.48|472.28|469.78|451
1742914200000|2025-03-25 14:50:00|473.52|471.02|473.2|470.7|473.99|471.49|472.15|469.65|516
1742914500000|2025-03-25 14:55:00|473.04|470.54|473.25|470.75|473.58|471.08|471.89|469.39|442
1742914800000|2025-03-25 15:00:00|473.34|470.84|472.08|469.58|473.74|471.24|472.04|469.54|497
1742915100000|2025-03-25 15:05:00|472.09|469.59|473.26|470.76|473.27|470.77|471.97|469.47|318
1742915400000|2025-03-25 15:10:00|473.28|470.78|472.36|469.86|473.42|470.92|471.93|469.43|323
1742915700000|2025-03-25 15:15:00|472.38|469.88|471.99|469.49|472.63|470.13|471.6|469.1|305
1742916000000|2025-03-25 15:20:00|472|469.5|471.13|468.63|472.25|469.75|470.62|468.12|326
1742916300000|2025-03-25 15:25:00|471.07|468.57|469.75|467.25|471.39|468.89|469.75|467.25|364
1742916600000|2025-03-25 15:30:00|469.72|467.22|469.18|466.68|470.9|468.4|468.87|466.37|448
1742916900000|2025-03-25 15:35:00|469.29|466.79|469.15|466.65|469.36|466.86|468.25|465.75|433
1742917200000|2025-03-25 15:40:00|469.2|466.7|470.22|467.72|470.22|467.72|469.11|466.61|289
1742917500000|2025-03-25 15:45:00|470.25|467.75|468.71|466.21|470.83|468.33|468.39|465.89|389
1742917800000|2025-03-25 15:50:00|468.72|466.22|467.91|465.41|468.72|466.22|467.38|464.88|378
1742918100000|2025-03-25 15:55:00|467.89|465.39|468.68|466.18|468.95|466.45|467.79|465.29|432
1742918400000|2025-03-25 16:00:00|468.51|466.01|469.3|466.8|470.28|467.78|468.51|466.01|400
1742918700000|2025-03-25 16:05:00|469.31|466.81|470.07|467.57|470.21|467.71|468.83|466.33|274
1742919000000|2025-03-25 16:10:00|470.09|467.59|469.44|466.94|470.47|467.97|469.35|466.85|259
1742919300000|2025-03-25 16:15:00|469.43|466.93|468.15|465.65|469.43|466.93|468.04|465.54|307
1742919600000|2025-03-25 16:20:00|468.25|465.75|468.4|465.9|468.88|466.38|467.54|465.04|325
1742919900000|2025-03-25 16:25:00|468.39|465.89|467.46|464.96|468.5|466|467.42|464.92|353
1742920200000|2025-03-25 16:30:00|467.45|464.95|466.49|463.99|467.52|465.02|466.07|463.57|403
1742920500000|2025-03-25 16:35:00|466.5|464|465.69|463.19|467.02|464.52|465.5|463|459
1742920800000|2025-03-25 16:40:00|465.71|463.21|466.45|463.95|466.45|463.95|465.21|462.71|520
1742921100000|2025-03-25 16:45:00|466.44|463.94|467.05|464.55|467.15|464.65|465.81|463.31|331
1742921400000|2025-03-25 16:50:00|467.04|464.54|467.48|464.98|467.82|465.32|466.89|464.39|275
1742921700000|2025-03-25 16:55:00|467.43|464.93|466.94|464.44|467.72|465.22|466.8|464.3|195
1742922000000|2025-03-25 17:00:00|467.05|464.55|468.95|466.45|469.22|466.72|466.94|464.44|349
1742922300000|2025-03-25 17:05:00|468.96|466.46|468.63|466.13|469.48|466.98|468.57|466.07|344
1742922600000|2025-03-25 17:10:00|468.65|466.15|468|465.5|469.03|466.53|467.92|465.42|179
1742922900000|2025-03-25 17:15:00|468.01|465.51|467.18|464.68|468.45|465.95|467.16|464.66|257
1742923200000|2025-03-25 17:20:00|467.2|464.7|467.42|464.92|468.28|465.78|467.16|464.66|233
1742923500000|2025-03-25 17:25:00|467.41|464.91|467.07|464.57|467.67|465.17|467.03|464.53|288
1742923800000|2025-03-25 17:30:00|467.06|464.56|468.15|465.65|468.18|465.68|466.91|464.41|219
1742924100000|2025-03-25 17:35:00|468.16|465.66|467.99|465.49|468.2|465.7|467.52|465.02|196
1742924400000|2025-03-25 17:40:00|467.82|465.32|468.4|465.9|468.44|465.94|467.82|465.32|177
1742924700000|2025-03-25 17:45:00|468.21|465.71|469.33|466.83|470.05|467.55|468.21|465.71|317
1742925000000|2025-03-25 17:50:00|469.34|466.84|469.47|466.97|469.47|466.97|468.31|465.81|358
1742925300000|2025-03-25 17:55:00|469.53|467.03|469.57|467.07|470.22|467.72|469.52|467.02|182
1742925600000|2025-03-25 18:00:00|469.45|466.95|469.88|467.38|470.01|467.51|468.78|466.28|399
1742925900000|2025-03-25 18:05:00|469.9|467.4|469.42|466.92|469.93|467.43|468.87|466.37|391
1742926200000|2025-03-25 18:10:00|469.43|466.93|468.79|466.29|469.82|467.32|468.53|466.03|226
1742926500000|2025-03-25 18:15:00|468.68|466.18|469.79|467.29|470.11|467.61|468.04|465.54|318
1742926800000|2025-03-25 18:20:00|469.8|467.3|468.39|465.89|470.16|467.66|468.39|465.89|267
1742927100000|2025-03-25 18:25:00|468.38|465.88|469.01|466.51|469.14|466.64|467.87|465.37|273
1742927400000|2025-03-25 18:30:00|469|466.5|469.36|466.86|469.68|467.18|468.77|466.27|252
1742927700000|2025-03-25 18:35:00|469.53|467.03|469.07|466.57|469.93|467.43|468.74|466.24|253
1742928000000|2025-03-25 18:40:00|469.06|466.56|467.29|464.79|469.39|466.89|466.95|464.45|325
1742928300000|2025-03-25 18:45:00|467.28|464.78|467.32|464.82|467.49|464.99|466.74|464.24|330
1742928600000|2025-03-25 18:50:00|467.31|464.81|467.34|464.84|467.97|465.47|466.81|464.31|355
1742928900000|2025-03-25 18:55:00|467.35|464.85|467.04|464.54|467.79|465.29|467.04|464.54|212
1742929200000|2025-03-25 19:00:00|467.08|464.58|467.7|465.2|467.92|465.42|467.02|464.52|242
1742929500000|2025-03-25 19:05:00|467.71|465.21|469.03|466.53|469.22|466.72|467.71|465.21|297
1742929800000|2025-03-25 19:10:00|469.04|466.54|468.19|465.69|469.17|466.67|468.19|465.69|170
1742930100000|2025-03-25 19:15:00|468.17|465.67|468.22|465.72|468.3|465.8|467.57|465.07|262
1742930400000|2025-03-25 19:20:00|468.23|465.73|469.1|466.6|469.15|466.65|468.02|465.52|244
1742930700000|2025-03-25 19:25:00|469.09|466.59|468.25|465.75|469.2|466.7|468.2|465.7|239
1742931000000|2025-03-25 19:30:00|468.26|465.76|468.76|466.26|469.02|466.52|468.26|465.76|331
1742931300000|2025-03-25 19:35:00|468.75|466.25|468.41|465.91|469.36|466.86|467.75|465.25|280
1742931600000|2025-03-25 19:40:00|468.4|465.9|467.93|465.43|468.51|466.01|467.75|465.25|189
1742931900000|2025-03-25 19:45:00|467.92|465.42|468.34|465.84|468.95|466.45|467.58|465.08|289
1742932200000|2025-03-25 19:50:00|468.35|465.85|468.25|465.75|468.46|465.96|467.9|465.4|354
1742932500000|2025-03-25 19:55:00|468.27|465.77|467.95|465.45|468.85|466.35|467.91|465.41|252
1742932800000|2025-03-25 20:00:00|468|465.5|467.69|465.19|468.61|466.11|467.21|464.71|252
1742933100000|2025-03-25 20:05:00|467.68|465.18|469.07|466.57|470.99|468.49|467.19|464.69|494
1742933400000|2025-03-25 20:10:00|469.08|466.58|468.9|466.4|470.03|467.53|468.72|466.22|247
1742933700000|2025-03-25 20:15:00|468.89|466.39|469.34|466.84|469.6|467.1|468.67|466.17|224
1742934000000|2025-03-25 20:20:00|469.37|466.87|470.32|467.82|470.35|467.85|469.31|466.81|237
1742934300000|2025-03-25 20:25:00|470.31|467.81|469.15|466.65|470.32|467.82|469.15|466.65|102
1742934600000|2025-03-25 20:30:00|469.11|466.61|468.44|465.94|469.11|466.61|468.17|465.67|189
1742934900000|2025-03-25 20:35:00|468.46|465.96|468.03|465.53|468.55|466.05|467.92|465.42|180
1742935200000|2025-03-25 20:40:00|468.02|465.52|467.79|465.29|468.02|465.52|467.46|464.96|108
1742935500000|2025-03-25 20:45:00|467.78|465.28|467.94|465.44|468.29|465.79|467.7|465.2|212
1742935800000|2025-03-25 20:50:00|467.96|465.46|466.86|464.36|467.99|465.49|466.86|464.36|210
1742936100000|2025-03-25 20:55:00|466.83|464.33|466.99|464.49|467.19|464.69|466.76|464.26|131
1742936400000|2025-03-25 21:00:00|467|464.5|468.02|465.52|468.05|465.55|467|464.5|166
1742936700000|2025-03-25 21:05:00|468.01|465.51|469.24|466.74|469.26|466.76|468|465.5|131
1742937000000|2025-03-25 21:10:00|469.07|466.57|469.94|467.44|470.49|467.99|468.93|466.43|222
1742937300000|2025-03-25 21:15:00|469.88|467.38|469.72|467.22|469.88|467.38|469.31|466.81|199
1742937600000|2025-03-25 21:20:00|469.71|467.21|470.33|467.83|470.64|468.14|469.59|467.09|143
1742937900000|2025-03-25 21:25:00|470.17|467.67|469.36|466.86|470.18|467.68|469.35|466.85|85
1742938200000|2025-03-25 21:30:00|469.52|467.02|467.77|465.27|469.59|467.09|467.77|465.27|128
1742938500000|2025-03-25 21:35:00|467.79|465.29|467.5|465|467.85|465.35|467.24|464.74|79
1742938800000|2025-03-25 21:40:00|467.49|464.99|467.96|465.46|468.07|465.57|467.43|464.93|130
1742939100000|2025-03-25 21:45:00|467.94|465.44|467.98|465.48|468.01|465.51|467.79|465.29|51
1742939400000|2025-03-25 21:50:00|467.97|465.47|467.52|465.02|467.99|465.49|467.52|465.02|59
1742939700000|2025-03-25 21:55:00|467.46|464.96|466.59|464.09|467.46|464.96|465.92|463.42|156
1742940000000|2025-03-25 22:00:00|466.58|464.08|465.89|463.39|467.06|464.56|465.42|462.92|342
1742940300000|2025-03-25 22:05:00|465.92|463.42|466.48|463.98|466.53|464.03|465.45|462.95|306
1742940600000|2025-03-25 22:10:00|466.47|463.97|466.76|464.26|467.03|464.53|466.2|463.7|225
1742940900000|2025-03-25 22:15:00|466.75|464.25|465.73|463.23|466.8|464.3|465.59|463.09|277
1742941200000|2025-03-25 22:20:00|465.72|463.22|465.75|463.25|466.06|463.56|465.15|462.65|282
1742941500000|2025-03-25 22:25:00|465.63|463.13|465.38|462.88|466.29|463.79|465.25|462.75|339
1742941800000|2025-03-25 22:30:00|465.37|462.87|464.81|462.31|465.38|462.88|464.09|461.59|424
1742942100000|2025-03-25 22:35:00|464.85|462.35|465.34|462.84|465.35|462.85|464.64|462.14|216
1742942400000|2025-03-25 22:40:00|465.35|462.85|465.27|462.77|465.67|463.17|464.9|462.4|161
1742942700000|2025-03-25 22:45:00|465.13|462.63|465.12|462.62|465.35|462.85|464.65|462.15|260
1742943000000|2025-03-25 22:50:00|465.14|462.64|466.17|463.67|466.18|463.68|465.11|462.61|164
1742943300000|2025-03-25 22:55:00|466.18|463.68|465.3|462.8|466.22|463.72|465.3|462.8|190
1742943600000|2025-03-25 23:00:00|465.29|462.79|463.5|461|465.33|462.83|463.35|460.85|237
1742943900000|2025-03-25 23:05:00|463.49|460.99|463.48|460.98|463.9|461.4|462.95|460.45|262
1742944200000|2025-03-25 23:10:00|463.55|461.05|463.36|460.86|463.62|461.12|462.65|460.15|330
1742944500000|2025-03-25 23:15:00|463.35|460.85|464.52|462.02|465.09|462.59|463.16|460.66|345
1742944800000|2025-03-25 23:20:00|464.51|462.01|465.18|462.68|465.18|462.68|464.29|461.79|188
1742945100000|2025-03-25 23:25:00|465.2|462.7|465.61|463.11|465.75|463.25|464.94|462.44|196
1742945400000|2025-03-25 23:30:00|465.6|463.1|465.22|462.72|465.82|463.32|465.09|462.59|270
1742945700000|2025-03-25 23:35:00|465.36|462.86|465.46|462.96|465.96|463.46|464.95|462.45|186
1742946000000|2025-03-25 23:40:00|465.66|463.16|465.54|463.04|465.9|463.4|465.02|462.52|314
1742946300000|2025-03-25 23:45:00|465.51|463.01|465.63|463.13|465.79|463.29|464.87|462.37|280
1742946600000|2025-03-25 23:50:00|465.52|463.02|466.12|463.62|466.43|463.93|465.45|462.95|256
1742946900000|2025-03-25 23:55:00|466.13|463.63|465.87|463.37|466.35|463.85|465.71|463.21|235
1742947200000|2025-03-26 00:00:00|465.86|463.36|465.02|462.52|466.55|464.05|464.81|462.31|357
1742947500000|2025-03-26 00:05:00|464.94|462.44|464.52|462.02|464.97|462.47|463.74|461.24|189
1742947800000|2025-03-26 00:10:00|464.56|462.06|463.63|461.13|464.96|462.46|463.63|461.13|245
1742948100000|2025-03-26 00:15:00|463.64|461.14|464.65|462.15|465.47|462.97|463.43|460.93|324
1742948400000|2025-03-26 00:20:00|464.66|462.16|465.93|463.43|466.13|463.63|464.66|462.16|386
1742948700000|2025-03-26 00:25:00|465.92|463.42|467.29|464.79|467.29|464.79|465.74|463.24|181
1742949000000|2025-03-26 00:30:00|467.33|464.83|467.64|465.14|467.67|465.17|466.57|464.07|351
1742949300000|2025-03-26 00:35:00|467.65|465.15|468.66|466.16|469.27|466.77|467.62|465.12|393
1742949600000|2025-03-26 00:40:00|468.63|466.13|469.21|466.71|469.27|466.77|468.58|466.08|400
1742949900000|2025-03-26 00:45:00|469.16|466.66|468.66|466.16|469.6|467.1|468.36|465.86|467
1742950200000|2025-03-26 00:50:00|468.6|466.1|467.72|465.22|468.84|466.34|467.72|465.22|291
1742950500000|2025-03-26 00:55:00|467.73|465.23|468.03|465.53|468.1|465.6|467.29|464.79|178
1742950800000|2025-03-26 01:00:00|468.02|465.52|469.45|466.95|469.45|466.95|467.3|464.8|330
1742951100000|2025-03-26 01:05:00|469.48|466.98|468.26|465.76|469.51|467.01|468.22|465.72|246
1742951400000|2025-03-26 01:10:00|468.22|465.72|469.08|466.58|469.15|466.65|468.21|465.71|186
1742951700000|2025-03-26 01:15:00|469.09|466.59|470.02|467.52|470.2|467.7|468.41|465.91|432
1742952000000|2025-03-26 01:20:00|470.01|467.51|470.24|467.74|471.54|469.04|469.94|467.44|413
1742952300000|2025-03-26 01:25:00|470.26|467.76|470.79|468.29|471.06|468.56|469.74|467.24|208
1742952600000|2025-03-26 01:30:00|470.82|468.32|471|468.5|471.62|469.12|470.72|468.22|380
1742952900000|2025-03-26 01:35:00|471.02|468.52|470.13|467.63|471.31|468.81|470.13|467.63|326
1742953200000|2025-03-26 01:40:00|470.14|467.64|470.18|467.68|470.77|468.27|470.1|467.6|289
1742953500000|2025-03-26 01:45:00|470.17|467.67|470.05|467.55|470.44|467.94|469.83|467.33|247
1742953800000|2025-03-26 01:50:00|470.06|467.56|470.36|467.86|470.38|467.88|469.39|466.89|264
1742954100000|2025-03-26 01:55:00|470.35|467.85|469.98|467.48|470.52|468.02|469.75|467.25|206
1742954400000|2025-03-26 02:00:00|469.96|467.46|467.92|465.42|470.04|467.54|467.87|465.37|241
1742954700000|2025-03-26 02:05:00|467.87|465.37|468.15|465.65|468.15|465.65|466.94|464.44|263
1742955000000|2025-03-26 02:10:00|468.05|465.55|466.91|464.41|468.21|465.71|466.87|464.37|265
1742955300000|2025-03-26 02:15:00|466.92|464.42|467.64|465.14|467.64|465.14|466.42|463.92|329
1742955600000|2025-03-26 02:20:00|467.72|465.22|466.8|464.3|467.8|465.3|466.54|464.04|243
1742955900000|2025-03-26 02:25:00|466.78|464.28|465.8|463.3|466.94|464.44|465.74|463.24|211
1742956200000|2025-03-26 02:30:00|465.81|463.31|464.9|462.4|466.21|463.71|464.79|462.29|265
1742956500000|2025-03-26 02:35:00|464.89|462.39|465.41|462.91|465.75|463.25|464.8|462.3|222
1742956800000|2025-03-26 02:40:00|465.4|462.9|464.28|461.78|465.44|462.94|464.28|461.78|338
1742957100000|2025-03-26 02:45:00|464.3|461.8|463.99|461.49|465.2|462.7|463.99|461.49|402
1742957400000|2025-03-26 02:50:00|463.98|461.48|463.71|461.21|464.2|461.7|463.47|460.97|267
1742957700000|2025-03-26 02:55:00|463.72|461.22|463.81|461.31|464.41|461.91|463.27|460.77|378
1742958000000|2025-03-26 03:00:00|463.58|461.08|464.13|461.63|464.5|462|463.37|460.87|291
1742958300000|2025-03-26 03:05:00|464.12|461.62|464.43|461.93|464.78|462.28|463.74|461.24|273
1742958600000|2025-03-26 03:10:00|464.44|461.94|464.09|461.59|464.72|462.22|463.84|461.34|276
1742958900000|2025-03-26 03:15:00|464.08|461.58|465.75|463.25|465.77|463.27|463.58|461.08|374
1742959200000|2025-03-26 03:20:00|465.74|463.24|465.03|462.53|465.9|463.4|464.96|462.46|203
1742959500000|2025-03-26 03:25:00|465.02|462.52|464|461.5|465.12|462.62|463.99|461.49|108
1742959800000|2025-03-26 03:30:00|463.96|461.46|463.72|461.22|464.05|461.55|463.1|460.6|159
1742960100000|2025-03-26 03:35:00|463.84|461.34|462.68|460.18|464.02|461.52|462.45|459.95|281
1742960400000|2025-03-26 03:40:00|462.67|460.17|462.06|459.56|462.91|460.41|461.63|459.13|282
1742960700000|2025-03-26 03:45:00|461.9|459.4|462.87|460.37|463.12|460.62|461.69|459.19|300
1742961000000|2025-03-26 03:50:00|462.88|460.38|463.09|460.59|463.35|460.85|462.57|460.07|280
1742961300000|2025-03-26 03:55:00|463.1|460.6|462.68|460.18|463.1|460.6|462.45|459.95|144
1742961600000|2025-03-26 04:00:00|462.67|460.17|463.57|461.07|463.62|461.12|462.32|459.82|395
1742961900000|2025-03-26 04:05:00|463.56|461.06|463.6|461.1|463.83|461.33|463.21|460.71|311
1742962200000|2025-03-26 04:10:00|463.62|461.12|464.01|461.51|464.08|461.58|463.47|460.97|177
1742962500000|2025-03-26 04:15:00|463.99|461.49|462.54|460.04|464.03|461.53|462.54|460.04|282
1742962800000|2025-03-26 04:20:00|462.55|460.05|463.18|460.68|463.25|460.75|462.15|459.65|246
1742963100000|2025-03-26 04:25:00|463.17|460.67|463.21|460.71|463.45|460.95|462.58|460.08|249
1742963400000|2025-03-26 04:30:00|463.2|460.7|463.9|461.4|464.01|461.51|462.93|460.43|255
1742963700000|2025-03-26 04:35:00|463.91|461.41|464.79|462.29|464.81|462.31|463.91|461.41|144
1742964000000|2025-03-26 04:40:00|464.71|462.21|464.77|462.27|464.97|462.47|464.58|462.08|189
1742964300000|2025-03-26 04:45:00|464.76|462.26|463.78|461.28|464.84|462.34|463.67|461.17|201
1742964600000|2025-03-26 04:50:00|463.77|461.27|464.53|462.03|464.7|462.2|463.35|460.85|194
1742964900000|2025-03-26 04:55:00|464.45|461.95|464.39|461.89|464.59|462.09|463.28|460.78|238
1742965200000|2025-03-26 05:00:00|464.41|461.91|462.69|460.19|464.43|461.93|462.67|460.17|184
1742965500000|2025-03-26 05:05:00|462.68|460.18|463.63|461.13|463.73|461.23|462.34|459.84|198
1742965800000|2025-03-26 05:10:00|463.64|461.14|463.93|461.43|464.24|461.74|463.64|461.14|137
1742966100000|2025-03-26 05:15:00|464.08|461.58|463.62|461.12|464.08|461.58|463.37|460.87|146
1742966400000|2025-03-26 05:20:00|463.61|461.11|462.79|460.29|463.61|461.11|462.69|460.19|176
1742966700000|2025-03-26 05:25:00|462.7|460.2|464.05|461.55|464.22|461.72|462.69|460.19|182
1742967000000|2025-03-26 05:30:00|464.16|461.66|465.21|462.71|465.32|462.82|464.05|461.55|181
1742967300000|2025-03-26 05:35:00|465.2|462.7|464.67|462.17|465.2|462.7|464.05|461.55|235
1742967600000|2025-03-26 05:40:00|464.68|462.18|466.33|463.83|466.76|464.26|464.43|461.93|313
1742967900000|2025-03-26 05:45:00|466.34|463.84|465.83|463.33|466.59|464.09|465.83|463.33|222
1742968200000|2025-03-26 05:50:00|465.92|463.42|465.64|463.14|465.99|463.49|465.43|462.93|131
1742968500000|2025-03-26 05:55:00|465.53|463.03|466.13|463.63|466.45|463.95|465.53|463.03|157
1742968800000|2025-03-26 06:00:00|466.35|463.85|466.03|463.53|466.35|463.85|465.57|463.07|166
1742969100000|2025-03-26 06:05:00|465.92|463.42|467.49|464.99|467.8|465.3|465.89|463.39|233
1742969400000|2025-03-26 06:10:00|467.5|465|468.84|466.34|469.28|466.78|467.5|465|315
1742969700000|2025-03-26 06:15:00|468.79|466.29|468.5|466|468.79|466.29|467.52|465.02|309
1742970000000|2025-03-26 06:20:00|468.49|465.99|468.04|465.54|468.49|465.99|467.84|465.34|193
1742970300000|2025-03-26 06:25:00|468.03|465.53|468.38|465.88|469.2|466.7|468.01|465.51|214
1742970600000|2025-03-26 06:30:00|468.39|465.89|468.08|465.58|468.77|466.27|467.99|465.49|208
1742970900000|2025-03-26 06:35:00|468.07|465.57|467.65|465.15|468.28|465.78|467.31|464.81|225
1742971200000|2025-03-26 06:40:00|467.64|465.14|468.65|466.15|468.7|466.2|467.58|465.08|219
1742971500000|2025-03-26 06:45:00|468.71|466.21|467.5|465|468.89|466.39|467.39|464.89|258
1742971800000|2025-03-26 06:50:00|467.51|465.01|468.87|466.37|468.97|466.47|467.38|464.88|234
1742972100000|2025-03-26 06:55:00|468.88|466.38|468.92|466.42|469.02|466.52|468.61|466.11|153
1742972400000|2025-03-26 07:00:00|468.91|466.41|468.79|466.29|469.09|466.59|467.99|465.49|298
1742972700000|2025-03-26 07:05:00|468.8|466.3|469.43|466.93|469.51|467.01|468.48|465.98|344
1742973000000|2025-03-26 07:10:00|469.42|466.92|469.77|467.27|469.78|467.28|469.08|466.58|203
1742973300000|2025-03-26 07:15:00|469.78|467.28|470.32|467.82|470.41|467.91|469.65|467.15|170
1742973600000|2025-03-26 07:20:00|470.3|467.8|470.59|468.09|470.6|468.1|470.06|467.56|155
1742973900000|2025-03-26 07:25:00|470.58|468.08|472.14|469.64|472.28|469.78|470.58|468.08|371
1742974200000|2025-03-26 07:30:00|472.12|469.62|473.41|470.91|473.81|471.31|472.12|469.62|506
1742974500000|2025-03-26 07:35:00|473.32|470.82|473.27|470.77|473.75|471.25|472.34|469.84|443
1742974800000|2025-03-26 07:40:00|473.29|470.79|473.8|471.3|473.9|471.4|473.2|470.7|334
1742975100000|2025-03-26 07:45:00|473.79|471.29|474.2|471.7|474.83|472.33|473.69|471.19|438
1742975400000|2025-03-26 07:50:00|474.19|471.69|474.17|471.67|474.68|472.18|473.94|471.44|361
1742975700000|2025-03-26 07:55:00|474.18|471.68|473.97|471.47|474.64|472.14|473.97|471.47|166
1742976000000|2025-03-26 08:00:00|473.96|471.46|474.3|471.8|475.69|473.19|473.95|471.45|407
1742976300000|2025-03-26 08:05:00|474.32|471.82|474.4|471.9|475.23|472.73|473.74|471.24|325
1742976600000|2025-03-26 08:10:00|474.39|471.89|473.83|471.33|474.51|472.01|473.27|470.77|313
1742976900000|2025-03-26 08:15:00|473.78|471.28|473.74|471.24|475.08|472.58|473.63|471.13|405
1742977200000|2025-03-26 08:20:00|473.75|471.25|473.65|471.15|474.15|471.65|473.17|470.67|353
1742977500000|2025-03-26 08:25:00|473.69|471.19|473.34|470.84|474.46|471.96|473.13|470.63|218
1742977800000|2025-03-26 08:30:00|473.33|470.83|473.3|470.8|474.29|471.79|473.11|470.61|259
1742978100000|2025-03-26 08:35:00|473.31|470.81|472.72|470.22|473.61|471.11|472.6|470.1|226
1742978400000|2025-03-26 08:40:00|472.61|470.11|472.54|470.04|473.3|470.8|472.05|469.55|312
1742978700000|2025-03-26 08:45:00|472.62|470.12|470.92|468.42|472.64|470.14|470.67|468.17|368
1742979000000|2025-03-26 08:50:00|470.84|468.34|471.32|468.82|471.32|468.82|470.12|467.62|327
1742979300000|2025-03-26 08:55:00|471.3|468.8|471.15|468.65|471.48|468.98|470.76|468.26|291
1742979600000|2025-03-26 09:00:00|471.16|468.66|471.04|468.54|471.48|468.98|470.97|468.47|259
1742979900000|2025-03-26 09:05:00|471.05|468.55|471|468.5|471.29|468.79|470.88|468.38|192
1742980200000|2025-03-26 09:10:00|471.01|468.51|471.51|469.01|471.61|469.11|470.96|468.46|222
1742980500000|2025-03-26 09:15:00|471.52|469.02|471.2|468.7|471.62|469.12|471.16|468.66|138
1742980800000|2025-03-26 09:20:00|471.21|468.71|473.45|470.95|473.73|471.23|471.21|468.71|402
1742981100000|2025-03-26 09:25:00|473.5|471|474.56|472.06|474.96|472.46|473.46|470.96|320
1742981400000|2025-03-26 09:30:00|474.57|472.07|475.22|472.72|475.47|472.97|474.31|471.81|248
1742981700000|2025-03-26 09:35:00|475.23|472.73|475.29|472.79|476|473.5|475|472.5|418
1742982000000|2025-03-26 09:40:00|475.3|472.8|473.63|471.13|475.3|472.8|473.57|471.07|280
1742982300000|2025-03-26 09:45:00|473.62|471.12|473.03|470.53|473.62|471.12|472.76|470.26|215
1742982600000|2025-03-26 09:50:00|473.02|470.52|472.14|469.64|473.04|470.54|472.12|469.62|138
1742982900000|2025-03-26 09:55:00|472.15|469.65|472.41|469.91|472.48|469.98|471.85|469.35|158
1742983200000|2025-03-26 10:00:00|472.43|469.93|472.99|470.49|473.83|471.33|472.43|469.93|293
1742983500000|2025-03-26 10:05:00|473|470.5|474.65|472.15|474.94|472.44|472.83|470.33|344
1742983800000|2025-03-26 10:10:00|474.64|472.14|474.31|471.81|475.03|472.53|474.07|471.57|310
1742984100000|2025-03-26 10:15:00|474.3|471.8|474.72|472.22|475.07|472.57|474.26|471.76|198
1742984400000|2025-03-26 10:20:00|474.62|472.12|474.98|472.48|475.07|472.57|473.9|471.4|270
1742984700000|2025-03-26 10:25:00|474.94|472.44|475.19|472.69|475.52|473.02|474.83|472.33|232
1742985000000|2025-03-26 10:30:00|475.2|472.7|475.86|473.36|476.09|473.59|474.99|472.49|351
1742985300000|2025-03-26 10:35:00|475.9|473.4|476.2|473.7|476.32|473.82|475.42|472.92|324
1742985600000|2025-03-26 10:40:00|476.19|473.69|475.12|472.62|476.3|473.8|474.78|472.28|279
1742985900000|2025-03-26 10:45:00|475.13|472.63|476.86|474.36|477.43|474.93|475.13|472.63|418
1742986200000|2025-03-26 10:50:00|477.01|474.51|477.52|475.02|477.52|475.02|476.52|474.02|325
1742986500000|2025-03-26 10:55:00|477.36|474.86|476.45|473.95|477.82|475.32|476.27|473.77|231
1742986800000|2025-03-26 11:00:00|476.52|474.02|477.11|474.61|477.86|475.36|476.45|473.95|410
1742987100000|2025-03-26 11:05:00|477.1|474.6|477.28|474.78|477.72|475.22|476.65|474.15|220
1742987400000|2025-03-26 11:10:00|477.27|474.77|477.48|474.98|477.75|475.25|476.74|474.24|317
1742987700000|2025-03-26 11:15:00|477.47|474.97|477.46|474.96|477.8|475.3|476.73|474.23|366
1742988000000|2025-03-26 11:20:00|477.45|474.95|477.18|474.68|477.84|475.34|477.17|474.67|180
1742988300000|2025-03-26 11:25:00|477.17|474.67|477.39|474.89|477.51|475.01|476.78|474.28|247
1742988600000|2025-03-26 11:30:00|477.38|474.88|476.2|473.7|477.99|475.49|476.19|473.69|366
1742988900000|2025-03-26 11:35:00|476.29|473.79|476.84|474.34|477.39|474.89|476.24|473.74|279
1742989200000|2025-03-26 11:40:00|476.83|474.33|475.95|473.45|477.15|474.65|475.74|473.24|335
1742989500000|2025-03-26 11:45:00|475.93|473.43|478.3|475.8|478.32|475.82|475.91|473.41|334
1742989800000|2025-03-26 11:50:00|478.31|475.81|477.11|474.61|478.42|475.92|476.96|474.46|309
1742990100000|2025-03-26 11:55:00|477.12|474.62|477.41|474.91|478.09|475.59|476.73|474.23|312
1742990400000|2025-03-26 12:00:00|477.42|474.92|477.8|475.3|477.96|475.46|476.86|474.36|421
1742990700000|2025-03-26 12:05:00|477.79|475.29|476.96|474.46|478.14|475.64|476.96|474.46|358
1742991000000|2025-03-26 12:10:00|476.93|474.43|477.43|474.93|477.58|475.08|476.29|473.79|370
1742991300000|2025-03-26 12:15:00|477.41|474.91|476.01|473.51|477.8|475.3|475.58|473.08|420
1742991600000|2025-03-26 12:20:00|475.99|473.49|474.61|472.11|476.11|473.61|474.61|472.11|401
1742991900000|2025-03-26 12:25:00|474.67|472.17|475.14|472.64|475.63|473.13|474.61|472.11|383
1742992200000|2025-03-26 12:30:00|475.13|472.63|473.73|471.23|475.62|473.12|473.37|470.87|432
1742992500000|2025-03-26 12:35:00|473.72|471.22|474.72|472.22|474.78|472.28|473.57|471.07|490
1742992800000|2025-03-26 12:40:00|474.73|472.23|475.91|473.41|476.24|473.74|474.71|472.21|274
1742993100000|2025-03-26 12:45:00|475.9|473.4|476.68|474.18|477.16|474.66|474.61|472.11|422
1742993400000|2025-03-26 12:50:00|476.69|474.19|476.88|474.38|477.26|474.76|476.55|474.05|339
1742993700000|2025-03-26 12:55:00|476.87|474.37|476.32|473.82|477.04|474.54|475.81|473.31|259
1742994000000|2025-03-26 13:00:00|476.3|473.8|476.13|473.63|476.41|473.91|475.35|472.85|366
1742994300000|2025-03-26 13:05:00|476.12|473.62|474.96|472.46|476.13|473.63|474.87|472.37|327
1742994600000|2025-03-26 13:10:00|474.93|472.43|475.16|472.66|476.08|473.58|474.41|471.91|415
1742994900000|2025-03-26 13:15:00|475.25|472.75|474.7|472.2|475.47|472.97|474.14|471.64|428
1742995200000|2025-03-26 13:20:00|474.74|472.24|474.23|471.73|474.93|472.43|474.12|471.62|431
1742995500000|2025-03-26 13:25:00|474.2|471.7|474.2|471.7|475.03|472.53|473.91|471.41|408
1742995800000|2025-03-26 13:30:00|474.19|471.69|472.73|470.23|475.31|472.81|472.73|470.23|699
1742996100000|2025-03-26 13:35:00|472.74|470.24|475.81|473.31|476.04|473.54|472.73|470.23|738
1742996400000|2025-03-26 13:40:00|475.84|473.34|476.87|474.37|476.91|474.41|475.61|473.11|601
1742996700000|2025-03-26 13:45:00|476.88|474.38|475.06|472.56|477.54|475.04|474.55|472.05|727
1742997000000|2025-03-26 13:50:00|475.05|472.55|471.63|469.13|475.05|472.55|471.2|468.7|794
1742997300000|2025-03-26 13:55:00|471.61|469.11|468.06|465.56|471.64|469.14|467.86|465.36|893
1742997600000|2025-03-26 14:00:00|468.05|465.55|470.13|467.63|470.98|468.48|467.32|464.82|738
1742997900000|2025-03-26 14:05:00|470.14|467.64|470.11|467.61|471.37|468.87|469.52|467.02|725
1742998200000|2025-03-26 14:10:00|470.1|467.6|468.97|466.47|470.47|467.97|468.61|466.11|701
1742998500000|2025-03-26 14:15:00|468.98|466.48|467.39|464.89|469.98|467.48|467.38|464.88|736
1742998800000|2025-03-26 14:20:00|467.4|464.9|464.49|461.99|467.41|464.91|463.85|461.35|860
1742999100000|2025-03-26 14:25:00|464.47|461.97|466.19|463.69|466.19|463.69|463.49|460.99|798
1742999400000|2025-03-26 14:30:00|466.2|463.7|465.6|463.1|466.73|464.23|464.56|462.06|750
1742999700000|2025-03-26 14:35:00|465.59|463.09|467.52|465.02|467.59|465.09|464.38|461.88|739
1743000000000|2025-03-26 14:40:00|467.51|465.01|465.43|462.93|467.7|465.2|465.29|462.79|553
1743000300000|2025-03-26 14:45:00|465.44|462.94|465.67|463.17|466.5|464|464.28|461.78|738
1743000600000|2025-03-26 14:50:00|465.68|463.18|468.95|466.45|469.19|466.69|465.67|463.17|573
1743000900000|2025-03-26 14:55:00|468.91|466.41|468.52|466.02|469.13|466.63|467.73|465.23|578
1743001200000|2025-03-26 15:00:00|468.56|466.06|469.77|467.27|469.97|467.47|468.35|465.85|478
1743001500000|2025-03-26 15:05:00|469.75|467.25|470.66|468.16|470.75|468.25|469.1|466.6|593
1743001800000|2025-03-26 15:10:00|470.65|468.15|468.32|465.82|470.65|468.15|468.23|465.73|595
1743002100000|2025-03-26 15:15:00|468.3|465.8|469.92|467.42|470.09|467.59|467.58|465.08|662
1743002400000|2025-03-26 15:20:00|469.94|467.44|470.35|467.85|470.75|468.25|468.68|466.18|586
1743002700000|2025-03-26 15:25:00|470.36|467.86|470.56|468.06|470.83|468.33|469.71|467.21|491
1743003000000|2025-03-26 15:30:00|470.54|468.04|469.87|467.37|471.21|468.71|469.73|467.23|572
1743003300000|2025-03-26 15:35:00|469.86|467.36|470.66|468.16|471.7|469.2|469.83|467.33|479
1743003600000|2025-03-26 15:40:00|470.65|468.15|470.49|467.99|470.92|468.42|469.79|467.29|526
1743003900000|2025-03-26 15:45:00|470.42|467.92|473.05|470.55|473.73|471.23|470.41|467.91|558
1743004200000|2025-03-26 15:50:00|473.01|470.51|472.27|469.77|473.61|471.11|471.37|468.87|549
1743004500000|2025-03-26 15:55:00|472.26|469.76|473.45|470.95|473.52|471.02|470.63|468.13|514
1743004800000|2025-03-26 16:00:00|473.43|470.93|472.44|469.94|473.7|471.2|471.64|469.14|748
1743005100000|2025-03-26 16:05:00|472.28|469.78|474.86|472.36|475.02|472.52|472.28|469.78|575
1743005400000|2025-03-26 16:10:00|474.88|472.38|473.92|471.42|475.12|472.62|473.1|470.6|439
1743005700000|2025-03-26 16:15:00|473.91|471.41|474.16|471.66|474.66|472.16|473.34|470.84|521
1743006000000|2025-03-26 16:20:00|474.15|471.65|474.55|472.05|474.82|472.32|473.04|470.54|512
1743006300000|2025-03-26 16:25:00|474.61|472.11|474.99|472.49|475.55|473.05|474.5|472|484
1743006600000|2025-03-26 16:30:00|475.03|472.53|473|470.5|476.01|473.51|472.88|470.38|603
1743006900000|2025-03-26 16:35:00|473.02|470.52|471.53|469.03|474.08|471.58|471.44|468.94|474
1743007200000|2025-03-26 16:40:00|471.54|469.04|471.64|469.14|472.06|469.56|470.72|468.22|385
1743007500000|2025-03-26 16:45:00|471.46|468.96|473.16|470.66|473.49|470.99|471.46|468.96|491
1743007800000|2025-03-26 16:50:00|473.14|470.64|473.27|470.77|473.52|471.02|472.39|469.89|593
1743008100000|2025-03-26 16:55:00|473.26|470.76|472.98|470.48|473.83|471.33|472.76|470.26|462
1743008400000|2025-03-26 17:00:00|472.96|470.46|472.38|469.88|474.19|471.69|471.83|469.33|626
1743008700000|2025-03-26 17:05:00|472.39|469.89|472.99|470.49|473.6|471.1|471.93|469.43|536
1743009000000|2025-03-26 17:10:00|472.98|470.48|474.07|471.57|474.8|472.3|472.72|470.22|431
1743009300000|2025-03-26 17:15:00|474.06|471.56|471.93|469.43|474.17|471.67|471.33|468.83|604
1743009600000|2025-03-26 17:20:00|471.94|469.44|471.61|469.11|472.64|470.14|470.98|468.48|535
1743009900000|2025-03-26 17:25:00|471.45|468.95|470.9|468.4|471.8|469.3|470.26|467.76|464
1743010200000|2025-03-26 17:30:00|470.91|468.41|471.01|468.51|471.66|469.16|469.92|467.42|660
1743010500000|2025-03-26 17:35:00|471.02|468.52|470.73|468.23|471.14|468.64|469.58|467.08|596
1743010800000|2025-03-26 17:40:00|470.76|468.26|471.44|468.94|471.89|469.39|470.72|468.22|515
1743011100000|2025-03-26 17:45:00|471.43|468.93|470.47|467.97|472.49|469.99|469.86|467.36|440
1743011400000|2025-03-26 17:50:00|470.5|468|471|468.5|471.09|468.59|469.92|467.42|359
1743011700000|2025-03-26 17:55:00|470.99|468.49|470.06|467.56|471.33|468.83|469.64|467.14|423
1743012000000|2025-03-26 18:00:00|470.07|467.57|470.8|468.3|471.05|468.55|469.36|466.86|567
1743012300000|2025-03-26 18:05:00|470.81|468.31|470.2|467.7|470.81|468.31|469.33|466.83|331
1743012600000|2025-03-26 18:10:00|470.21|467.71|470.6|468.1|471.5|469|470.18|467.68|358
1743012900000|2025-03-26 18:15:00|470.62|468.12|470.35|467.85|471.32|468.82|469.83|467.33|476
1743013200000|2025-03-26 18:20:00|470.34|467.84|471.57|469.07|471.69|469.19|470|467.5|339
1743013500000|2025-03-26 18:25:00|471.56|469.06|472.15|469.65|472.21|469.71|471.16|468.66|345
1743013800000|2025-03-26 18:30:00|472.43|469.93|472.13|469.63|473.59|471.09|472.13|469.63|522
1743014100000|2025-03-26 18:35:00|472.12|469.62|472.3|469.8|472.31|469.81|470.71|468.21|448
1743014400000|2025-03-26 18:40:00|472.32|469.82|470.5|468|472.68|470.18|470.34|467.84|427
1743014700000|2025-03-26 18:45:00|470.51|468.01|469.88|467.38|471.12|468.62|469.71|467.21|486
1743015000000|2025-03-26 18:50:00|469.87|467.37|469.25|466.75|470.59|468.09|469.11|466.61|480
1743015300000|2025-03-26 18:55:00|469.26|466.76|466.78|464.28|469.43|466.93|466.69|464.19|463
1743015600000|2025-03-26 19:00:00|466.74|464.24|465.96|463.46|467.95|465.45|465.86|463.36|518
1743015900000|2025-03-26 19:05:00|465.97|463.47|464.23|461.73|466.29|463.79|464.06|461.56|685
1743016200000|2025-03-26 19:10:00|464.2|461.7|463.84|461.34|464.49|461.99|463.3|460.8|614
1743016500000|2025-03-26 19:15:00|463.85|461.35|464.51|462.01|464.51|462.01|462.67|460.17|609
1743016800000|2025-03-26 19:20:00|464.47|461.97|463.56|461.06|465.39|462.89|463.55|461.05|528
1743017100000|2025-03-26 19:25:00|463.57|461.07|462.94|460.44|464.14|461.64|462.61|460.11|477
1743017400000|2025-03-26 19:30:00|462.95|460.45|465.1|462.6|465.21|462.71|462.84|460.34|473
1743017700000|2025-03-26 19:35:00|465.12|462.62|466.07|463.57|467.59|465.09|465.05|462.55|508
1743018000000|2025-03-26 19:40:00|466.08|463.58|467.63|465.13|467.69|465.19|465.64|463.14|448
1743018300000|2025-03-26 19:45:00|467.61|465.11|470.16|467.66|470.2|467.7|467.48|464.98|593
1743018600000|2025-03-26 19:50:00|470.21|467.71|469.22|466.72|470.21|467.71|468.95|466.45|615
1743018900000|2025-03-26 19:55:00|468.97|466.47|469.03|466.53|470.01|467.51|468.35|465.85|528
1743019200000|2025-03-26 20:00:00|468.92|466.42|468.8|466.3|470.36|467.86|468.32|465.82|445
1743019500000|2025-03-26 20:05:00|468.84|466.34|470.85|468.35|471.06|468.56|468.78|466.28|459
1743019800000|2025-03-26 20:10:00|470.86|468.36|470.74|468.24|472.05|469.55|469.96|467.46|364
1743020100000|2025-03-26 20:15:00|470.73|468.23|471.32|468.82|471.35|468.85|469.96|467.46|409
1743020400000|2025-03-26 20:20:00|471.33|468.83|472.41|469.91|472.79|470.29|471.28|468.78|348
1743020700000|2025-03-26 20:25:00|472.26|469.76|472.25|469.75|473.02|470.52|471.98|469.48|306
1743021000000|2025-03-26 20:30:00|472.33|469.83|474.62|472.12|474.69|472.19|472.2|469.7|343
1743021300000|2025-03-26 20:35:00|474.56|472.06|475.2|472.7|475.45|472.95|474.11|471.61|392
1743021600000|2025-03-26 20:40:00|475.19|472.69|472.06|469.56|475.4|472.9|471.99|469.49|342
1743021900000|2025-03-26 20:45:00|471.96|469.46|474.08|471.58|474.27|471.77|471.95|469.45|255
1743022200000|2025-03-26 20:50:00|474.07|471.57|472.5|470|474.42|471.92|472.49|469.99|348
1743022500000|2025-03-26 20:55:00|472.61|470.11|472.89|470.39|472.89|470.39|471.67|469.17|389
1743022800000|2025-03-26 21:00:00|472.87|470.37|473.77|471.27|473.88|471.38|472.76|470.26|269
1743023100000|2025-03-26 21:05:00|473.7|471.2|472.73|470.23|473.83|471.33|472.51|470.01|254
1743023400000|2025-03-26 21:10:00|472.72|470.22|474.13|471.63|474.13|471.63|472.48|469.98|254
1743023700000|2025-03-26 21:15:00|474.1|471.6|473.22|470.72|474.34|471.84|472.7|470.2|290
1743024000000|2025-03-26 21:20:00|472.99|470.49|473.81|471.31|473.81|471.31|472.42|469.92|201
1743024300000|2025-03-26 21:25:00|473.7|471.2|472.25|469.75|473.7|471.2|472.04|469.54|130
1743024600000|2025-03-26 21:30:00|472.24|469.74|471.07|468.57|472.69|470.19|471.07|468.57|185
1743024900000|2025-03-26 21:35:00|471.17|468.67|470.13|467.63|471.17|468.67|467.12|464.62|490
1743025200000|2025-03-26 21:40:00|470.12|467.62|472.05|469.55|472.05|469.55|469.95|467.45|320
1743025500000|2025-03-26 21:45:00|471.84|469.34|473.49|470.99|473.54|471.04|471.78|469.28|287
1743025800000|2025-03-26 21:50:00|473.5|471|474.88|472.38|475|472.5|473.43|470.93|336
1743026100000|2025-03-26 21:55:00|474.67|472.17|474.15|471.65|475.32|472.82|473.47|470.97|346
1743026400000|2025-03-26 22:00:00|474|471.5|472.41|469.91|474.46|471.96|472.4|469.9|573
1743026700000|2025-03-26 22:05:00|472.4|469.9|471.81|469.31|473.91|471.41|471.23|468.73|529
1743027000000|2025-03-26 22:10:00|471.82|469.32|470.25|467.75|471.82|469.32|469.84|467.34|510
1743027300000|2025-03-26 22:15:00|470.26|467.76|470.31|467.81|471.68|469.18|470.2|467.7|515
1743027600000|2025-03-26 22:20:00|470.3|467.8|469|466.5|470.78|468.28|468.59|466.09|404
1743027900000|2025-03-26 22:25:00|469.01|466.51|468.43|465.93|469.25|466.75|467.63|465.13|403
1743028200000|2025-03-26 22:30:00|468.41|465.91|470.62|468.12|471|468.5|468.34|465.84|465
1743028500000|2025-03-26 22:35:00|470.67|468.17|471.3|468.8|471.51|469.01|470.48|467.98|298
1743028800000|2025-03-26 22:40:00|471.31|468.81|472|469.5|472.06|469.56|471.09|468.59|244
1743029100000|2025-03-26 22:45:00|471.81|469.31|472.6|470.1|472.77|470.27|471.81|469.31|243
1743029400000|2025-03-26 22:50:00|472.59|470.09|472.16|469.66|473.12|470.62|472.15|469.65|197
1743029700000|2025-03-26 22:55:00|472.17|469.67|471.82|469.32|472.26|469.76|471.49|468.99|210
1743030000000|2025-03-26 23:00:00|471.83|469.33|469.79|467.29|472.31|469.81|469.71|467.21|309
1743030300000|2025-03-26 23:05:00|469.78|467.28|467.89|465.39|469.78|467.28|467.72|465.22|295
1743030600000|2025-03-26 23:10:00|467.88|465.38|468.43|465.93|469.21|466.71|467.77|465.27|302
1743030900000|2025-03-26 23:15:00|468.44|465.94|467.65|465.15|469.56|467.06|467.56|465.06|301
1743031200000|2025-03-26 23:20:00|467.53|465.03|468.51|466.01|468.55|466.05|467.24|464.74|391
1743031500000|2025-03-26 23:25:00|468.54|466.04|468.74|466.24|469.26|466.76|468.53|466.03|243
1743031800000|2025-03-26 23:30:00|468.75|466.25|470.21|467.71|470.31|467.81|468.75|466.25|364
1743032100000|2025-03-26 23:35:00|470.15|467.65|470.41|467.91|470.41|467.91|469.61|467.11|347
1743032400000|2025-03-26 23:40:00|470.3|467.8|471.26|468.76|471.69|469.19|470.3|467.8|266
1743032700000|2025-03-26 23:45:00|471.27|468.77|471.62|469.12|472.12|469.62|470.62|468.12|310
1743033000000|2025-03-26 23:50:00|471.61|469.11|471.7|469.2|471.81|469.31|470.89|468.39|255
1743033300000|2025-03-26 23:55:00|471.71|469.21|471.37|468.87|471.86|469.36|470.82|468.32|251
1743033600000|2025-03-27 00:00:00|471.38|468.88|472.56|470.06|472.7|470.2|471.37|468.87|525
1743033900000|2025-03-27 00:05:00|472.55|470.05|472.91|470.41|473.02|470.52|471.56|469.06|473
1743034200000|2025-03-27 00:10:00|472.9|470.4|471.11|468.61|473.1|470.6|470.96|468.46|364
1743034500000|2025-03-27 00:15:00|471.1|468.6|471|468.5|471.97|469.47|470.66|468.16|341
1743034800000|2025-03-27 00:20:00|470.99|468.49|470.87|468.37|471.6|469.1|470.5|468|264
1743035100000|2025-03-27 00:25:00|470.88|468.38|473.54|471.04|473.79|471.29|470.84|468.34|388
1743035400000|2025-03-27 00:30:00|473.53|471.03|474.55|472.05|474.62|472.12|472.97|470.47|423
1743035700000|2025-03-27 00:35:00|474.6|472.1|475.26|472.76|475.34|472.84|474.6|472.1|352
1743036000000|2025-03-27 00:40:00|475.25|472.75|474.84|472.34|475.49|472.99|474.77|472.27|313
1743036300000|2025-03-27 00:45:00|474.83|472.33|476.31|473.81|476.73|474.23|474.71|472.21|355
1743036600000|2025-03-27 00:50:00|476.32|473.82|476.54|474.04|476.9|474.4|476.32|473.82|321
1743036900000|2025-03-27 00:55:00|476.52|474.02|476.85|474.35|476.9|474.4|476.17|473.67|306
1743037200000|2025-03-27 01:00:00|476.86|474.36|476.27|473.77|477.4|474.9|476.27|473.77|345
1743037500000|2025-03-27 01:05:00|476.28|473.78|476.11|473.61|477.08|474.58|476.11|473.61|302
1743037800000|2025-03-27 01:10:00|476.12|473.62|474.84|472.34|476.32|473.82|474.61|472.11|305
1743038100000|2025-03-27 01:15:00|474.85|472.35|474.05|471.55|474.94|472.44|473.67|471.17|290
1743038400000|2025-03-27 01:20:00|474.04|471.54|473.08|470.58|474.07|471.57|472.86|470.36|206
1743038700000|2025-03-27 01:25:00|473.07|470.57|474.18|471.68|474.47|471.97|473.07|470.57|252
1743039000000|2025-03-27 01:30:00|474.19|471.69|472.97|470.47|474.55|472.05|472.97|470.47|242
1743039300000|2025-03-27 01:35:00|472.96|470.46|473.27|470.77|473.98|471.48|472.89|470.39|285
1743039600000|2025-03-27 01:40:00|473.28|470.78|473.71|471.21|473.82|471.32|472.98|470.48|252
1743039900000|2025-03-27 01:45:00|473.72|471.22|475.26|472.76|475.26|472.76|473.08|470.58|325
1743040200000|2025-03-27 01:50:00|475.27|472.77|474.38|471.88|475.62|473.12|474.32|471.82|308
1743040500000|2025-03-27 01:55:00|474.36|471.86|473.99|471.49|474.58|472.08|473.91|471.41|175
1743040800000|2025-03-27 02:00:00|474|471.5|473.91|471.41|474.4|471.9|473.77|471.27|345
1743041100000|2025-03-27 02:05:00|473.93|471.43|475.11|472.61|475.21|472.71|473.66|471.16|317
1743041400000|2025-03-27 02:10:00|474.92|472.42|474.66|472.16|475.04|472.54|473.94|471.44|272
1743041700000|2025-03-27 02:15:00|474.72|472.22|475.69|473.19|475.85|473.35|474.71|472.21|173
1743042000000|2025-03-27 02:20:00|475.74|473.24|474.64|472.14|475.74|473.24|474.48|471.98|215
1743042300000|2025-03-27 02:25:00|474.63|472.13|474.51|472.01|474.74|472.24|474.25|471.75|197
1743042600000|2025-03-27 02:30:00|474.5|472|475.89|473.39|476.76|474.26|474.38|471.88|354
1743042900000|2025-03-27 02:35:00|475.9|473.4|475.5|473|476.1|473.6|475.17|472.67|207
1743043200000|2025-03-27 02:40:00|475.49|472.99|477.11|474.61|477.11|474.61|475.3|472.8|428
1743043500000|2025-03-27 02:45:00|477.14|474.64|477.7|475.2|477.7|475.2|477.06|474.56|233
1743043800000|2025-03-27 02:50:00|477.69|475.19|476.89|474.39|477.93|475.43|476.78|474.28|229
1743044100000|2025-03-27 02:55:00|476.88|474.38|475.55|473.05|476.88|474.38|474.9|472.4|286
1743044400000|2025-03-27 03:00:00|475.56|473.06|476.08|473.58|476.27|473.77|474.78|472.28|417
1743044700000|2025-03-27 03:05:00|476.09|473.59|474.62|472.12|476.5|474|474.36|471.86|224
1743045000000|2025-03-27 03:10:00|474.64|472.14|475.14|472.64|475.33|472.83|474.37|471.87|281
1743045300000|2025-03-27 03:15:00|475.13|472.63|474.01|471.51|475.13|472.63|473.94|471.44|132
1743045600000|2025-03-27 03:20:00|474.02|471.52|474.47|471.97|474.67|472.17|473.82|471.32|208
1743045900000|2025-03-27 03:25:00|474.48|471.98|475.44|472.94|475.59|473.09|474.34|471.84|266
1743046200000|2025-03-27 03:30:00|475.45|472.95|476.1|473.6|476.33|473.83|475.39|472.89|159
1743046500000|2025-03-27 03:35:00|476.28|473.78|475.96|473.46|476.79|474.29|475.94|473.44|216
1743046800000|2025-03-27 03:40:00|475.95|473.45|476.05|473.55|476.19|473.69|475.6|473.1|173
1743047100000|2025-03-27 03:45:00|476.06|473.56|476.59|474.09|477.11|474.61|476.06|473.56|215
1743047400000|2025-03-27 03:50:00|476.58|474.08|475.89|473.39|476.93|474.43|475.86|473.36|126
1743047700000|2025-03-27 03:55:00|475.99|473.49|475.83|473.33|475.99|473.49|475.59|473.09|69
1743048000000|2025-03-27 04:00:00|475.84|473.34|475.07|472.57|476.49|473.99|475.07|472.57|308
1743048300000|2025-03-27 04:05:00|475.06|472.56|475.19|472.69|475.19|472.69|474.7|472.2|126
1743048600000|2025-03-27 04:10:00|475.18|472.68|474.49|471.99|475.57|473.07|474.3|471.8|108
1743048900000|2025-03-27 04:15:00|474.56|472.06|474.59|472.09|475.12|472.62|474.05|471.55|146
1743049200000|2025-03-27 04:20:00|474.58|472.08|474.43|471.93|474.9|472.4|473.93|471.43|141
1743049500000|2025-03-27 04:25:00|474.34|471.84|475.31|472.81|475.37|472.87|474.34|471.84|66
1743049800000|2025-03-27 04:30:00|475.28|472.78|475.58|473.08|475.96|473.46|475.02|472.52|156
1743050100000|2025-03-27 04:35:00|475.59|473.09|474.29|471.79|475.59|473.09|474.25|471.75|110
1743050400000|2025-03-27 04:40:00|474.27|471.77|474.86|472.36|475.05|472.55|474.23|471.73|121
1743050700000|2025-03-27 04:45:00|474.83|472.33|475.1|472.6|475.2|472.7|474.83|472.33|143
1743051000000|2025-03-27 04:50:00|475.11|472.61|474.53|472.03|475.75|473.25|474.51|472.01|120
1743051300000|2025-03-27 04:55:00|474.52|472.02|474.38|471.88|474.7|472.2|474.18|471.68|92
1743051600000|2025-03-27 05:00:00|474.37|471.87|473.12|470.62|474.64|472.14|473.07|470.57|206
1743051900000|2025-03-27 05:05:00|473.11|470.61|473.02|470.52|473.45|470.95|472.81|470.31|110
1743052200000|2025-03-27 05:10:00|472.98|470.48|473.38|470.88|473.83|471.33|472.87|470.37|104
1743052500000|2025-03-27 05:15:00|473.53|471.03|473.21|470.71|474.35|471.85|473.06|470.56|160
1743052800000|2025-03-27 05:20:00|473.12|470.62|473.29|470.79|473.32|470.82|472.88|470.38|77
1743053100000|2025-03-27 05:25:00|473.27|470.77|473.31|470.81|473.55|471.05|472.78|470.28|137
1743053400000|2025-03-27 05:30:00|473.14|470.64|471.85|469.35|473.26|470.76|471.69|469.19|249
1743053700000|2025-03-27 05:35:00|471.84|469.34|471.56|469.06|471.85|469.35|471.03|468.53|165
1743054000000|2025-03-27 05:40:00|471.57|469.07|471.6|469.1|471.86|469.36|471.52|469.02|102
1743054300000|2025-03-27 05:45:00|471.45|468.95|470.9|468.4|471.49|468.99|470.57|468.07|262
1743054600000|2025-03-27 05:50:00|470.89|468.39|469.84|467.34|470.95|468.45|469.68|467.18|268
1743054900000|2025-03-27 05:55:00|469.85|467.35|469.91|467.41|470.24|467.74|469.64|467.14|170
1743055200000|2025-03-27 06:00:00|469.9|467.4|469.67|467.17|470.06|467.56|469.66|467.16|158
1743055500000|2025-03-27 06:05:00|469.65|467.15|470.63|468.13|470.71|468.21|469.64|467.14|194
1743055800000|2025-03-27 06:10:00|470.62|468.12|472.15|469.65|472.16|469.66|470.6|468.1|184
1743056100000|2025-03-27 06:15:00|472.14|469.64|472.93|470.43|472.95|470.45|472.14|469.64|142
1743056400000|2025-03-27 06:20:00|472.98|470.48|473.19|470.69|473.41|470.91|472.36|469.86|178
1743056700000|2025-03-27 06:25:00|473.18|470.68|472.87|470.37|473.19|470.69|472.87|470.37|92
1743057000000|2025-03-27 06:30:00|473.01|470.51|471.56|469.06|473.03|470.53|471.54|469.04|159
1743057300000|2025-03-27 06:35:00|471.42|468.92|471.84|469.34|472.61|470.11|471.25|468.75|194
1743057600000|2025-03-27 06:40:00|471.85|469.35|471.82|469.32|472.24|469.74|471.65|469.15|133
1743057900000|2025-03-27 06:45:00|471.83|469.33|471.15|468.65|472.45|469.95|471.09|468.59|247
1743058200000|2025-03-27 06:50:00|471.16|468.66|470.86|468.36|471.47|468.97|470.37|467.87|212
1743058500000|2025-03-27 06:55:00|470.87|468.37|470.79|468.29|471.34|468.84|470.47|467.97|166
1743058800000|2025-03-27 07:00:00|470.78|468.28|470.27|467.77|471.09|468.59|469.71|467.21|254
1743059100000|2025-03-27 07:05:00|470.29|467.79|471.37|468.87|471.37|468.87|469.69|467.19|246
1743059400000|2025-03-27 07:10:00|471.38|468.88|472.25|469.75|472.3|469.8|471.38|468.88|169
1743059700000|2025-03-27 07:15:00|472.14|469.64|471.51|469.01|472.95|470.45|470.81|468.31|210
1743060000000|2025-03-27 07:20:00|471.42|468.92|471.17|468.67|471.5|469|470.22|467.72|213
1743060300000|2025-03-27 07:25:00|471.16|468.66|470.78|468.28|471.37|468.87|470.44|467.94|227
1743060600000|2025-03-27 07:30:00|470.73|468.23|471.24|468.74|471.65|469.15|470.23|467.73|334
1743060900000|2025-03-27 07:35:00|471.18|468.68|469.25|466.75|471.22|468.72|469.24|466.74|297
1743061200000|2025-03-27 07:40:00|469.2|466.7|468.93|466.43|469.7|467.2|468.86|466.36|178
1743061500000|2025-03-27 07:45:00|468.86|466.36|469.06|466.56|469.57|467.07|468.5|466|336
1743061800000|2025-03-27 07:50:00|469.05|466.55|469.43|466.93|469.59|467.09|468.75|466.25|305
1743062100000|2025-03-27 07:55:00|469.42|466.92|469.51|467.01|470.03|467.53|469.17|466.67|162
1743062400000|2025-03-27 08:00:00|469.52|467.02|469.97|467.47|470.85|468.35|469.19|466.69|189
1743062700000|2025-03-27 08:05:00|469.96|467.46|467.49|464.99|469.96|467.46|467.49|464.99|193
1743063000000|2025-03-27 08:10:00|467.46|464.96|467.99|465.49|468.16|465.66|467.28|464.78|341
1743063300000|2025-03-27 08:15:00|467.98|465.48|468.28|465.78|468.32|465.82|467.41|464.91|291
1743063600000|2025-03-27 08:20:00|468.29|465.79|468|465.5|468.93|466.43|467.97|465.47|233
1743063900000|2025-03-27 08:25:00|468.01|465.51|468.07|465.57|468.28|465.78|467.62|465.12|254
1743064200000|2025-03-27 08:30:00|468.1|465.6|468.83|466.33|469.1|466.6|468.1|465.6|280
1743064500000|2025-03-27 08:35:00|468.84|466.34|469.14|466.64|469.96|467.46|468.84|466.34|326
1743064800000|2025-03-27 08:40:00|469.13|466.63|467.83|465.33|469.14|466.64|467.57|465.07|300
1743065100000|2025-03-27 08:45:00|467.78|465.28|467.51|465.01|467.91|465.41|466.9|464.4|273
1743065400000|2025-03-27 08:50:00|467.52|465.02|467.25|464.75|467.73|465.23|466.63|464.13|220
1743065700000|2025-03-27 08:55:00|467.26|464.76|467.79|465.29|468.23|465.73|467.26|464.76|172
1743066000000|2025-03-27 09:00:00|467.8|465.3|466.93|464.43|468|465.5|466.93|464.43|428
1743066300000|2025-03-27 09:05:00|466.94|464.44|465.92|463.42|467.09|464.59|465.84|463.34|306
1743066600000|2025-03-27 09:10:00|465.91|463.41|465.59|463.09|466.04|463.54|465.08|462.58|282
1743066900000|2025-03-27 09:15:00|465.58|463.08|465.76|463.26|465.96|463.46|464.98|462.48|307
1743067200000|2025-03-27 09:20:00|465.75|463.25|465.27|462.77|465.75|463.25|464.66|462.16|335
1743067500000|2025-03-27 09:25:00|465.28|462.78|464.99|462.49|465.35|462.85|464.81|462.31|251
1743067800000|2025-03-27 09:30:00|464.98|462.48|465.43|462.93|466.03|463.53|464.53|462.03|335
1743068100000|2025-03-27 09:35:00|465.38|462.88|464.95|462.45|465.84|463.34|464.74|462.24|183
1743068400000|2025-03-27 09:40:00|464.93|462.43|465.23|462.73|465.34|462.84|464.43|461.93|272
1743068700000|2025-03-27 09:45:00|465.24|462.74|464.73|462.23|466.05|463.55|464.62|462.12|361
1743069000000|2025-03-27 09:50:00|464.72|462.22|465.82|463.32|465.9|463.4|464.49|461.99|218
1743069300000|2025-03-27 09:55:00|465.83|463.33|465.16|462.66|465.97|463.47|465.01|462.51|218
1743069600000|2025-03-27 10:00:00|465.2|462.7|466.02|463.52|466.02|463.52|464.8|462.3|193
1743069900000|2025-03-27 10:05:00|466.03|463.53|466.01|463.51|466.54|464.04|465.96|463.46|277
1743070200000|2025-03-27 10:10:00|465.98|463.48|464.94|462.44|465.98|463.48|464.86|462.36|205
1743070500000|2025-03-27 10:15:00|464.95|462.45|465.16|462.66|465.93|463.43|464.81|462.31|259
1743070800000|2025-03-27 10:20:00|465.17|462.67|466.48|463.98|466.5|464|465.04|462.54|245
1743071100000|2025-03-27 10:25:00|466.47|463.97|466.4|463.9|466.77|464.27|466.03|463.53|231
1743071400000|2025-03-27 10:30:00|466.42|463.92|466.01|463.51|466.87|464.37|466.01|463.51|231
1743071700000|2025-03-27 10:35:00|466.02|463.52|465.31|462.81|466.08|463.58|465.3|462.8|266
1743072000000|2025-03-27 10:40:00|465.28|462.78|464.77|462.27|465.28|462.78|464.75|462.25|385
1743072300000|2025-03-27 10:45:00|464.79|462.29|464.24|461.74|464.91|462.41|463.85|461.35|319
1743072600000|2025-03-27 10:50:00|464.25|461.75|463.82|461.32|464.59|462.09|463.81|461.31|314
1743072900000|2025-03-27 10:55:00|463.84|461.34|463.2|460.7|464.09|461.59|463.16|460.66|208
1743073200000|2025-03-27 11:00:00|463.15|460.65|464.76|462.26|464.79|462.29|462.8|460.3|338
1743073500000|2025-03-27 11:05:00|464.77|462.27|465.07|462.57|465.29|462.79|464.77|462.27|138
1743073800000|2025-03-27 11:10:00|465.06|462.56|463.9|461.4|465.13|462.63|463.82|461.32|195
1743074100000|2025-03-27 11:15:00|463.93|461.43|463.7|461.2|464.42|461.92|463.61|461.11|218
1743074400000|2025-03-27 11:20:00|463.69|461.19|463.59|461.09|464.02|461.52|463.21|460.71|271
1743074700000|2025-03-27 11:25:00|463.56|461.06|461.4|458.9|463.6|461.1|461.4|458.9|356
1743075000000|2025-03-27 11:30:00|461.39|458.89|461.39|458.89|461.93|459.43|460.96|458.46|472
1743075300000|2025-03-27 11:35:00|461.38|458.88|462.03|459.53|462.38|459.88|461.3|458.8|386
1743075600000|2025-03-27 11:40:00|462.04|459.54|461.09|458.59|462.13|459.63|460.98|458.48|263
1743075900000|2025-03-27 11:45:00|461.08|458.58|460.4|457.9|461.21|458.71|460|457.5|442
1743076200000|2025-03-27 11:50:00|460.43|457.93|459.84|457.34|461.11|458.61|459.76|457.26|410
1743076500000|2025-03-27 11:55:00|459.85|457.35|459.94|457.44|460.22|457.72|459.76|457.26|306
1743076800000|2025-03-27 12:00:00|459.92|457.42|458.43|455.93|459.92|457.42|458.43|455.93|553
1743077100000|2025-03-27 12:05:00|458.22|455.72|458.13|455.63|458.73|456.23|457.34|454.84|477
1743077400000|2025-03-27 12:10:00|458.08|455.58|459.06|456.56|459.29|456.79|457.96|455.46|479
1743077700000|2025-03-27 12:15:00|459.05|456.55|457.77|455.27|459.11|456.61|457.75|455.25|453
1743078000000|2025-03-27 12:20:00|457.86|455.36|457.72|455.22|457.86|455.36|455.81|453.31|437
1743078300000|2025-03-27 12:25:00|457.73|455.23|458.8|456.3|458.8|456.3|457.66|455.16|349
1743078600000|2025-03-27 12:30:00|458.92|456.42|457.59|455.09|460.05|457.55|457.52|455.02|570
1743078900000|2025-03-27 12:35:00|457.6|455.1|459.31|456.81|459.83|457.33|457.59|455.09|380
1743079200000|2025-03-27 12:40:00|459.32|456.82|458.95|456.45|459.54|457.04|458.74|456.24|327
1743079500000|2025-03-27 12:45:00|458.91|456.41|458.55|456.05|459.01|456.51|457.71|455.21|412
1743079800000|2025-03-27 12:50:00|458.56|456.06|458.07|455.57|458.98|456.48|457.72|455.22|389
1743080100000|2025-03-27 12:55:00|458.11|455.61|457.72|455.22|458.23|455.73|457.37|454.87|268
1743080400000|2025-03-27 13:00:00|457.81|455.31|459.52|457.02|459.52|457.02|457.43|454.93|358
1743080700000|2025-03-27 13:05:00|459.51|457.01|459.32|456.82|459.89|457.39|459.23|456.73|237
1743081000000|2025-03-27 13:10:00|459.33|456.83|458.68|456.18|459.72|457.22|458.59|456.09|268
1743081300000|2025-03-27 13:15:00|458.67|456.17|458.52|456.02|459.04|456.54|458.19|455.69|390
1743081600000|2025-03-27 13:20:00|458.53|456.03|456.51|454.01|458.87|456.37|456.51|454.01|483
1743081900000|2025-03-27 13:25:00|456.52|454.02|455.31|452.81|456.52|454.02|453.87|451.37|705
1743082200000|2025-03-27 13:30:00|455.3|452.8|453.25|450.75|456.04|453.54|452.28|449.78|789
1743082500000|2025-03-27 13:35:00|453.24|450.74|452|449.5|453.58|451.08|451.36|448.86|787
1743082800000|2025-03-27 13:40:00|452.03|449.53|452.74|450.24|453.31|450.81|451.36|448.86|704
1743083100000|2025-03-27 13:45:00|452.83|450.33|453.5|451|453.76|451.26|452.07|449.57|739
1743083400000|2025-03-27 13:50:00|453.51|451.01|454.76|452.26|454.88|452.38|453.34|450.84|713
1743083700000|2025-03-27 13:55:00|454.79|452.29|455.81|453.31|456.19|453.69|454.71|452.21|596
1743084000000|2025-03-27 14:00:00|455.8|453.3|456.92|454.42|457.74|455.24|455.75|453.25|730
1743084300000|2025-03-27 14:05:00|456.91|454.41|456.02|453.52|457.78|455.28|455.6|453.1|538
1743084600000|2025-03-27 14:10:00|456.01|453.51|456.76|454.26|456.81|454.31|454.94|452.44|614
1743084900000|2025-03-27 14:15:00|456.77|454.27|458.16|455.66|458.26|455.76|456.37|453.87|527
1743085200000|2025-03-27 14:20:00|458.17|455.67|457.5|455|458.18|455.68|456.65|454.15|501
1743085500000|2025-03-27 14:25:00|457.49|454.99|458.93|456.43|458.99|456.49|457.49|454.99|499
1743085800000|2025-03-27 14:30:00|458.94|456.44|459.3|456.8|459.61|457.11|458.76|456.26|493
1743086100000|2025-03-27 14:35:00|459.31|456.81|461.55|459.05|461.59|459.09|458.82|456.32|483
1743086400000|2025-03-27 14:40:00|461.52|459.02|462.62|460.12|463.45|460.95|461.27|458.77|502
1743086700000|2025-03-27 14:45:00|462.63|460.13|463.6|461.1|463.62|461.12|461.71|459.21|559
1743087000000|2025-03-27 14:50:00|463.61|461.11|464.19|461.69|464.82|462.32|462.28|459.78|479
1743087300000|2025-03-27 14:55:00|464.2|461.7|464.46|461.96|464.9|462.4|463.76|461.26|403
1743087600000|2025-03-27 15:00:00|464.51|462.01|467.52|465.02|467.72|465.22|463.76|461.26|566
1743087900000|2025-03-27 15:05:00|467.53|465.03|464.97|462.47|467.8|465.3|464.7|462.2|410
1743088200000|2025-03-27 15:10:00|464.96|462.46|465.01|462.51|465.93|463.43|464.78|462.28|421
1743088500000|2025-03-27 15:15:00|465.03|462.53|464.27|461.77|465.13|462.63|464.06|461.56|328
1743088800000|2025-03-27 15:20:00|464.26|461.76|463.7|461.2|464.34|461.84|463.12|460.62|335
1743089100000|2025-03-27 15:25:00|463.69|461.19|462.5|460|464.15|461.65|462.38|459.88|330
1743089400000|2025-03-27 15:30:00|462.48|459.98|461.83|459.33|462.48|459.98|461.18|458.68|397
1743089700000|2025-03-27 15:35:00|461.81|459.31|461.12|458.62|462.56|460.06|460.76|458.26|339
1743090000000|2025-03-27 15:40:00|461.11|458.61|460.03|457.53|461.26|458.76|459.85|457.35|320
1743090300000|2025-03-27 15:45:00|460.04|457.54|459.62|457.12|460.07|457.57|459.02|456.52|418
1743090600000|2025-03-27 15:50:00|459.77|457.27|460.34|457.84|460.36|457.86|459.45|456.95|329
1743090900000|2025-03-27 15:55:00|460.35|457.85|459.04|456.54|460.76|458.26|458.98|456.48|243
1743091200000|2025-03-27 16:00:00|459.03|456.53|459.66|457.16|460.13|457.63|458.54|456.04|504
1743091500000|2025-03-27 16:05:00|459.59|457.09|461.25|458.75|461.38|458.88|459.19|456.69|437
1743091800000|2025-03-27 16:10:00|461.32|458.82|461.36|458.86|461.55|459.05|460.66|458.16|307
1743092100000|2025-03-27 16:15:00|461.42|458.92|462.07|459.57|462.51|460.01|461.41|458.91|312
1743092400000|2025-03-27 16:20:00|462.08|459.58|462.8|460.3|463.04|460.54|462.04|459.54|315
1743092700000|2025-03-27 16:25:00|462.79|460.29|462.45|459.95|463.05|460.55|461.61|459.11|356
1743093000000|2025-03-27 16:30:00|462.41|459.91|461.99|459.49|463.22|460.72|461.94|459.44|355
1743093300000|2025-03-27 16:35:00|461.98|459.48|461.09|458.59|462.05|459.55|460.48|457.98|356
1743093600000|2025-03-27 16:40:00|461.1|458.6|461.13|458.63|461.35|458.85|460.48|457.98|322
1743093900000|2025-03-27 16:45:00|461.12|458.62|459.79|457.29|461.24|458.74|459.56|457.06|411
1743094200000|2025-03-27 16:50:00|459.64|457.14|459.87|457.37|460.17|457.67|458.98|456.48|418
1743094500000|2025-03-27 16:55:00|459.85|457.35|457.37|454.87|459.96|457.46|457.28|454.78|391
1743094800000|2025-03-27 17:00:00|457.36|454.86|460.8|458.3|461.6|459.1|457.26|454.76|519
1743095100000|2025-03-27 17:05:00|460.79|458.29|460.23|457.73|461.02|458.52|459.72|457.22|419
1743095400000|2025-03-27 17:10:00|460.22|457.72|460.12|457.62|460.81|458.31|459.45|456.95|380
1743095700000|2025-03-27 17:15:00|460.08|457.58|458.69|456.19|460.41|457.91|458.62|456.12|375
1743096000000|2025-03-27 17:20:00|458.78|456.28|459.64|457.14|459.64|457.14|458.21|455.71|356
1743096300000|2025-03-27 17:25:00|459.65|457.15|458.85|456.35|459.74|457.24|458.73|456.23|332
1743096600000|2025-03-27 17:30:00|458.86|456.36|459.58|457.08|459.61|457.11|458.67|456.17|317
1743096900000|2025-03-27 17:35:00|459.57|457.07|456.74|454.24|459.94|457.44|456.67|454.17|511
1743097200000|2025-03-27 17:40:00|456.73|454.23|457.16|454.66|457.43|454.93|456.64|454.14|333
1743097500000|2025-03-27 17:45:00|457.34|454.84|459.86|457.36|460.1|457.6|457.05|454.55|424
1743097800000|2025-03-27 17:50:00|459.88|457.38|460.02|457.52|460.98|458.48|459.27|456.77|466
1743098100000|2025-03-27 17:55:00|460|457.5|459.49|456.99|460.28|457.78|459.14|456.64|260
1743098400000|2025-03-27 18:00:00|459.46|456.96|460.61|458.11|460.87|458.37|459.2|456.7|308
1743098700000|2025-03-27 18:05:00|460.59|458.09|461.73|459.23|462.03|459.53|460.41|457.91|329
1743099000000|2025-03-27 18:10:00|461.72|459.22|462.07|459.57|462.07|459.57|461|458.5|276
1743099300000|2025-03-27 18:15:00|462.06|459.56|461.84|459.34|462.68|460.18|461.41|458.91|288
1743099600000|2025-03-27 18:20:00|461.83|459.33|460.51|458.01|462.06|459.56|460.51|458.01|337
1743099900000|2025-03-27 18:25:00|460.38|457.88|460.62|458.12|461.14|458.64|460.14|457.64|314
1743100200000|2025-03-27 18:30:00|460.61|458.11|461.92|459.42|461.92|459.42|460.55|458.05|355
1743100500000|2025-03-27 18:35:00|461.77|459.27|462.38|459.88|462.57|460.07|461.71|459.21|204
1743100800000|2025-03-27 18:40:00|462.39|459.89|462.88|460.38|463.19|460.69|462.28|459.78|227
1743101100000|2025-03-27 18:45:00|462.87|460.37|462.28|459.78|463.29|460.79|462.18|459.68|268
1743101400000|2025-03-27 18:50:00|462.21|459.71|462.89|460.39|462.91|460.41|461.72|459.22|290
1743101700000|2025-03-27 18:55:00|462.88|460.38|462.23|459.73|462.93|460.43|461.97|459.47|165
1743102000000|2025-03-27 19:00:00|462.24|459.74|461.51|459.01|463.03|460.53|461.46|458.96|271
1743102300000|2025-03-27 19:05:00|461.52|459.02|461.32|458.82|461.84|459.34|460.84|458.34|255
1743102600000|2025-03-27 19:10:00|461.33|458.83|461.63|459.13|461.66|459.16|461.16|458.66|190
1743102900000|2025-03-27 19:15:00|461.62|459.12|461.52|459.02|461.98|459.48|460.72|458.22|318
1743103200000|2025-03-27 19:20:00|461.51|459.01|461.7|459.2|462.48|459.98|461.09|458.59|264
1743103500000|2025-03-27 19:25:00|461.67|459.17|462.12|459.62|462.27|459.77|461.29|458.79|155
1743103800000|2025-03-27 19:30:00|462.08|459.58|461.98|459.48|462.19|459.69|461.51|459.01|251
1743104100000|2025-03-27 19:35:00|461.99|459.49|462.3|459.8|462.75|460.25|461.54|459.04|251
1743104400000|2025-03-27 19:40:00|462.31|459.81|461.69|459.19|462.48|459.98|461.44|458.94|169
1743104700000|2025-03-27 19:45:00|461.68|459.18|461.64|459.14|461.95|459.45|461.24|458.74|302
1743105000000|2025-03-27 19:50:00|461.42|458.92|460.62|458.12|461.63|459.13|460.25|457.75|286
1743105300000|2025-03-27 19:55:00|460.76|458.26|460.39|457.89|460.87|458.37|460.25|457.75|210
1743105600000|2025-03-27 20:00:00|460.38|457.88|460.62|458.12|461.04|458.54|460.21|457.71|201
1743105900000|2025-03-27 20:05:00|460.61|458.11|460.52|458.02|460.83|458.33|459.91|457.41|199
1743106200000|2025-03-27 20:10:00|460.63|458.13|461.24|458.74|461.32|458.82|460.56|458.06|172
1743106500000|2025-03-27 20:15:00|461.23|458.73|461.92|459.42|462.32|459.82|460.81|458.31|201
1743106800000|2025-03-27 20:20:00|462.09|459.59|462.24|459.74|462.79|460.29|461.91|459.41|220
1743107100000|2025-03-27 20:25:00|462.32|459.82|462.57|460.07|462.92|460.42|462.25|459.75|151
1743107400000|2025-03-27 20:30:00|462.56|460.06|463.56|461.06|463.57|461.07|462.51|460.01|181
1743107700000|2025-03-27 20:35:00|463.45|460.95|464.03|461.53|464.1|461.6|463.39|460.89|134
1743108000000|2025-03-27 20:40:00|464.02|461.52|463.74|461.24|464.61|462.11|463.43|460.93|105
1743108300000|2025-03-27 20:45:00|463.75|461.25|464.16|461.66|464.36|461.86|463.54|461.04|175
1743108600000|2025-03-27 20:50:00|464.15|461.65|464.26|461.76|464.52|462.02|463.9|461.4|222
1743108900000|2025-03-27 20:55:00|464.27|461.77|465.09|462.59|465.12|462.62|464.27|461.77|124
1743109200000|2025-03-27 21:00:00|465.08|462.58|465.34|462.84|465.5|463|464.89|462.39|133
1743109500000|2025-03-27 21:05:00|465.35|462.85|465|462.5|465.49|462.99|464.63|462.13|162
1743109800000|2025-03-27 21:10:00|465.08|462.58|464.22|461.72|465.62|463.12|464.02|461.52|148
1743110100000|2025-03-27 21:15:00|464.18|461.68|465.22|462.72|465.59|463.09|464.11|461.61|249
1743110400000|2025-03-27 21:20:00|465.24|462.74|465.36|462.86|465.86|463.36|465.15|462.65|89
1743110700000|2025-03-27 21:25:00|465.47|462.97|466.29|463.79|466.51|464.01|465.28|462.78|134
1743111000000|2025-03-27 21:30:00|466.18|463.68|467.42|464.92|467.42|464.92|465.71|463.21|175
1743111300000|2025-03-27 21:35:00|467.44|464.94|467.28|464.78|467.52|465.02|466.92|464.42|172
1743111600000|2025-03-27 21:40:00|467.3|464.8|467.43|464.93|467.59|465.09|467.26|464.76|49
1743111900000|2025-03-27 21:45:00|467.42|464.92|467.15|464.65|467.56|465.06|467.15|464.65|84
1743112200000|2025-03-27 21:50:00|467.14|464.64|467.33|464.83|467.37|464.87|466.34|463.84|140
1743112500000|2025-03-27 21:55:00|467.37|464.87|468.28|465.78|468.32|465.82|466.61|464.11|182
1743112800000|2025-03-27 22:00:00|468.39|465.89|467.76|465.26|468.67|466.17|467.31|464.81|398
1743113100000|2025-03-27 22:05:00|467.78|465.28|466.31|463.81|467.85|465.35|466.26|463.76|169
1743113400000|2025-03-27 22:10:00|466.29|463.79|466.37|463.87|466.66|464.16|466.18|463.68|194
1743113700000|2025-03-27 22:15:00|466.42|463.92|466.3|463.8|466.63|464.13|466.13|463.63|189
1743114000000|2025-03-27 22:20:00|466.24|463.74|466.28|463.78|467.15|464.65|466.03|463.53|198
1743114300000|2025-03-27 22:25:00|466.29|463.79|465.67|463.17|466.35|463.85|465.45|462.95|250
1743114600000|2025-03-27 22:30:00|465.68|463.18|465.61|463.11|465.91|463.41|465.51|463.01|152
1743114900000|2025-03-27 22:35:00|465.6|463.1|465.78|463.28|466.18|463.68|465.39|462.89|92
1743115200000|2025-03-27 22:40:00|465.74|463.24|465.38|462.88|466.09|463.59|465.35|462.85|191
1743115500000|2025-03-27 22:45:00|465.39|462.89|465.36|462.86|465.59|463.09|465.28|462.78|172
1743115800000|2025-03-27 22:50:00|465.51|463.01|465.8|463.3|465.8|463.3|465.3|462.8|183
1743116100000|2025-03-27 22:55:00|465.79|463.29|465.19|462.69|465.79|463.29|465.19|462.69|164
1743116400000|2025-03-27 23:00:00|465.2|462.7|464.11|461.61|465.55|463.05|464.05|461.55|295
1743116700000|2025-03-27 23:05:00|464.1|461.6|463.84|461.34|464.31|461.81|463.69|461.19|277
1743117000000|2025-03-27 23:10:00|463.83|461.33|462.66|460.16|463.84|461.34|462.66|460.16|145
1743117300000|2025-03-27 23:15:00|462.67|460.17|463.49|460.99|463.86|461.36|462.67|460.17|192
1743117600000|2025-03-27 23:20:00|463.47|460.97|464.18|461.68|464.31|461.81|463.36|460.86|182
1743117900000|2025-03-27 23:25:00|464.17|461.67|464.63|462.13|464.87|462.37|464.15|461.65|133
1743118200000|2025-03-27 23:30:00|464.57|462.07|465.12|462.62|465.29|462.79|464.56|462.06|135
1743118500000|2025-03-27 23:35:00|465.09|462.59|464.79|462.29|465.43|462.93|464.79|462.29|99
1743118800000|2025-03-27 23:40:00|464.78|462.28|464.15|461.65|464.8|462.3|464.14|461.64|71
1743119100000|2025-03-27 23:45:00|464.13|461.63|464.6|462.1|464.7|462.2|463.86|461.36|141
1743119400000|2025-03-27 23:50:00|464.65|462.15|465.42|462.92|465.47|462.97|464.45|461.95|152
1743119700000|2025-03-27 23:55:00|465.24|462.74|464.15|461.65|465.4|462.9|463.91|461.41|161
1743120000000|2025-03-28 00:00:00|464.16|461.66|462.78|460.28|464.2|461.7|462.72|460.22|336
1743120300000|2025-03-28 00:05:00|462.76|460.26|460.91|458.41|462.84|460.34|460.85|458.35|391
1743120600000|2025-03-28 00:10:00|460.99|458.49|460.79|458.29|461.52|459.02|460.77|458.27|318
1743120900000|2025-03-28 00:15:00|460.78|458.28|461.94|459.44|461.98|459.48|460.68|458.18|280
1743121200000|2025-03-28 00:20:00|461.95|459.45|461.83|459.33|462.32|459.82|461.07|458.57|304
1743121500000|2025-03-28 00:25:00|462.04|459.54|461.27|458.77|462.46|459.96|461.04|458.54|304
1743121800000|2025-03-28 00:30:00|461.28|458.78|460.51|458.01|462.34|459.84|460.51|458.01|384
1743122100000|2025-03-28 00:35:00|460.5|458|461.56|459.06|461.68|459.18|460.16|457.66|432
1743122400000|2025-03-28 00:40:00|461.54|459.04|462.05|459.55|462.63|460.13|461.48|458.98|226
1743122700000|2025-03-28 00:45:00|462.04|459.54|462.66|460.16|462.78|460.28|460.88|458.38|381
1743123000000|2025-03-28 00:50:00|462.67|460.17|463.04|460.54|463.52|461.02|462.67|460.17|289
1743123300000|2025-03-28 00:55:00|463.03|460.53|463.24|460.74|463.77|461.27|462.47|459.97|212
1743123600000|2025-03-28 01:00:00|463.18|460.68|462.07|459.57|463.28|460.78|461.99|459.49|251
1743123900000|2025-03-28 01:05:00|462.06|459.56|461.85|459.35|462.13|459.63|461.6|459.1|139
1743124200000|2025-03-28 01:10:00|461.75|459.25|461.06|458.56|461.89|459.39|460.92|458.42|228
1743124500000|2025-03-28 01:15:00|461.05|458.55|461.36|458.86|461.52|459.02|460.56|458.06|232
1743124800000|2025-03-28 01:20:00|461.37|458.87|462.34|459.84|462.59|460.09|461.32|458.82|188
1743125100000|2025-03-28 01:25:00|462.39|459.89|463.62|461.12|463.62|461.12|462.13|459.63|253
1743125400000|2025-03-28 01:30:00|463.63|461.13|465.03|462.53|465.16|462.66|462.78|460.28|374
1743125700000|2025-03-28 01:35:00|465.05|462.55|465.67|463.17|466.01|463.51|465.05|462.55|296
1743126000000|2025-03-28 01:40:00|465.68|463.18|466.14|463.64|466.52|464.02|465.47|462.97|347
1743126300000|2025-03-28 01:45:00|466.15|463.65|466.2|463.7|466.2|463.7|465.02|462.52|323
1743126600000|2025-03-28 01:50:00|466.19|463.69|464.62|462.12|466.19|463.69|464.62|462.12|280
1743126900000|2025-03-28 01:55:00|464.6|462.1|464.28|461.78|464.6|462.1|464.16|461.66|151
1743127200000|2025-03-28 02:00:00|464.31|461.81|463.19|460.69|464.79|462.29|463.05|460.55|374
1743127500000|2025-03-28 02:05:00|463.01|460.51|463.18|460.68|463.61|461.11|462.63|460.13|278
1743127800000|2025-03-28 02:10:00|463.17|460.67|463.01|460.51|463.59|461.09|462.94|460.44|186
1743128100000|2025-03-28 02:15:00|462.95|460.45|464.82|462.32|464.97|462.47|462.81|460.31|187
1743128400000|2025-03-28 02:20:00|464.81|462.31|463.89|461.39|465.37|462.87|463.89|461.39|291
1743128700000|2025-03-28 02:25:00|463.95|461.45|464.23|461.73|464.7|462.2|463.57|461.07|285
1743129000000|2025-03-28 02:30:00|464.26|461.76|462.66|460.16|464.54|462.04|462.52|460.02|289
1743129300000|2025-03-28 02:35:00|462.55|460.05|463.67|461.17|463.93|461.43|462.09|459.59|306
1743129600000|2025-03-28 02:40:00|463.66|461.16|462.54|460.04|463.9|461.4|462.34|459.84|271
1743129900000|2025-03-28 02:45:00|462.56|460.06|463.27|460.77|463.32|460.82|462.27|459.77|230
1743130200000|2025-03-28 02:50:00|463.32|460.82|462.2|459.7|463.43|460.93|462.11|459.61|380
1743130500000|2025-03-28 02:55:00|462.19|459.69|461.86|459.36|462.2|459.7|461.65|459.15|187
1743130800000|2025-03-28 03:00:00|461.84|459.34|461.48|458.98|461.97|459.47|461.24|458.74|234
1743131100000|2025-03-28 03:05:00|461.47|458.97|460.35|457.85|461.69|459.19|460.3|457.8|425
1743131400000|2025-03-28 03:10:00|460.28|457.78|460.18|457.68|460.57|458.07|459.44|456.94|313
1743131700000|2025-03-28 03:15:00|460.19|457.69|459|456.5|460.19|457.69|458.63|456.13|485
1743132000000|2025-03-28 03:20:00|459.01|456.51|458.57|456.07|459.34|456.84|458.21|455.71|254
1743132300000|2025-03-28 03:25:00|458.56|456.06|458.36|455.86|458.76|456.26|458|455.5|292
1743132600000|2025-03-28 03:30:00|458.37|455.87|458.84|456.34|459.2|456.7|458.15|455.65|325
1743132900000|2025-03-28 03:35:00|458.83|456.33|458.26|455.76|459.05|456.55|457.53|455.03|313
1743133200000|2025-03-28 03:40:00|458.25|455.75|457.69|455.19|458.25|455.75|457.45|454.95|320
1743133500000|2025-03-28 03:45:00|457.67|455.17|457.94|455.44|457.99|455.49|457.44|454.94|310
1743133800000|2025-03-28 03:50:00|457.95|455.45|459.12|456.62|459.24|456.74|457.62|455.12|256
1743134100000|2025-03-28 03:55:00|459.13|456.63|459.1|456.6|459.44|456.94|458.9|456.4|139
1743134400000|2025-03-28 04:00:00|458.99|456.49|458.09|455.59|459.11|456.61|458.02|455.52|263
1743134700000|2025-03-28 04:05:00|458.07|455.57|458.68|456.18|458.69|456.19|457.84|455.34|260
1743135000000|2025-03-28 04:10:00|458.67|456.17|458.99|456.49|459.43|456.93|458.51|456.01|329
1743135300000|2025-03-28 04:15:00|458.97|456.47|458.37|455.87|458.97|456.47|457.99|455.49|290
1743135600000|2025-03-28 04:20:00|458.43|455.93|457.88|455.38|458.54|456.04|457.26|454.76|216
1743135900000|2025-03-28 04:25:00|457.89|455.39|456.96|454.46|458.21|455.71|456.96|454.46|249
1743136200000|2025-03-28 04:30:00|456.9|454.4|455.12|452.62|456.9|454.4|453.83|451.33|645
1743136500000|2025-03-28 04:35:00|455.13|452.63|453.13|450.63|455.33|452.83|452.77|450.27|595
1743136800000|2025-03-28 04:40:00|453.12|450.62|449.02|446.52|453.63|451.13|446.12|443.62|933
1743137100000|2025-03-28 04:45:00|448.89|446.39|448.88|446.38|449.87|447.37|447.17|444.67|855
1743137400000|2025-03-28 04:50:00|448.87|446.37|449.41|446.91|449.68|447.18|447.99|445.49|690
1743137700000|2025-03-28 04:55:00|449.43|446.93|451.06|448.56|451.21|448.71|449.2|446.7|487
1743138000000|2025-03-28 05:00:00|451.04|448.54|447.54|445.04|451.04|448.54|447.47|444.97|648
1743138300000|2025-03-28 05:05:00|447.4|444.9|447.57|445.07|448.85|446.35|447.03|444.53|552
1743138600000|2025-03-28 05:10:00|447.58|445.08|445.23|442.73|447.86|445.36|444.91|442.41|479
1743138900000|2025-03-28 05:15:00|445.24|442.74|445.02|442.52|445.44|442.94|443.75|441.25|619
1743139200000|2025-03-28 05:20:00|445.04|442.54|445.31|442.81|446.55|444.05|445.01|442.51|422
1743139500000|2025-03-28 05:25:00|445.3|442.8|445.27|442.77|445.93|443.43|444.9|442.4|453
1743139800000|2025-03-28 05:30:00|445.3|442.8|445.09|442.59|446.12|443.62|444.92|442.42|590
1743140100000|2025-03-28 05:35:00|445.1|442.6|444.1|441.6|445.33|442.83|443.79|441.29|422
1743140400000|2025-03-28 05:40:00|444.09|441.59|443.58|441.08|444.09|441.59|443.25|440.75|527
1743140700000|2025-03-28 05:45:00|443.65|441.15|442.15|439.65|443.72|441.22|440.54|438.04|605
1743141000000|2025-03-28 05:50:00|442.18|439.68|442.09|439.59|442.28|439.78|440.71|438.21|493
1743141300000|2025-03-28 05:55:00|442.08|439.58|441.81|439.31|443.23|440.73|441.78|439.28|421
1743141600000|2025-03-28 06:00:00|441.8|439.3|442.21|439.71|442.6|440.1|439.21|436.71|772
1743141900000|2025-03-28 06:05:00|442.2|439.7|442.43|439.93|443.01|440.51|442.16|439.66|409
1743142200000|2025-03-28 06:10:00|442.44|439.94|442.34|439.84|442.69|440.19|441.43|438.93|375
1743142500000|2025-03-28 06:15:00|442.32|439.82|440.81|438.31|442.35|439.85|440.32|437.82|420
1743142800000|2025-03-28 06:20:00|440.8|438.3|440.74|438.24|441.96|439.46|440.61|438.11|369
1743143100000|2025-03-28 06:25:00|440.71|438.21|441.21|438.71|441.21|438.71|440.05|437.55|341
1743143400000|2025-03-28 06:30:00|441.22|438.72|440.17|437.67|441.32|438.82|439.44|436.94|414
1743143700000|2025-03-28 06:35:00|440.16|437.66|438.85|436.35|440.24|437.74|438.56|436.06|415
1743144000000|2025-03-28 06:40:00|438.84|436.34|437.84|435.34|439.13|436.63|437.69|435.19|455
1743144300000|2025-03-28 06:45:00|437.85|435.35|436.58|434.08|438.08|435.58|435.41|432.91|519
1743144600000|2025-03-28 06:50:00|436.59|434.09|436.13|433.63|437.01|434.51|435.5|433|514
1743144900000|2025-03-28 06:55:00|436.14|433.64|435.77|433.27|436.33|433.83|435.23|432.73|308
1743145200000|2025-03-28 07:00:00|435.54|433.04|436.54|434.04|437.08|434.58|435.49|432.99|640
1743145500000|2025-03-28 07:05:00|436.7|434.2|436.3|433.8|437.02|434.52|435.3|432.8|544
1743145800000|2025-03-28 07:10:00|436.29|433.79|435.32|432.82|436.43|433.93|434.16|431.66|516
1743146100000|2025-03-28 07:15:00|435.22|432.72|436.56|434.06|436.59|434.09|435.08|432.58|528
1743146400000|2025-03-28 07:20:00|436.38|433.88|436.18|433.68|437.04|434.54|436.04|433.54|393
1743146700000|2025-03-28 07:25:00|436.17|433.67|437.47|434.97|437.55|435.05|435.85|433.35|376
1743147000000|2025-03-28 07:30:00|437.27|434.77|437.45|434.95|437.55|435.05|436.1|433.6|520
1743147300000|2025-03-28 07:35:00|437.62|435.12|436.59|434.09|437.85|435.35|436.57|434.07|532
1743147600000|2025-03-28 07:40:00|436.58|434.08|434.85|432.35|436.59|434.09|434.8|432.3|424
1743147900000|2025-03-28 07:45:00|434.86|432.36|434.94|432.44|435.59|433.09|433.57|431.07|620
1743148200000|2025-03-28 07:50:00|435|432.5|433.72|431.22|435|432.5|433.34|430.84|586
1743148500000|2025-03-28 07:55:00|433.73|431.23|432.98|430.48|433.91|431.41|432.88|430.38|441
1743148800000|2025-03-28 08:00:00|432.97|430.47|434.19|431.69|434.34|431.84|432.49|429.99|715
1743149100000|2025-03-28 08:05:00|434.26|431.76|434.3|431.8|434.72|432.22|433.79|431.29|475
1743149400000|2025-03-28 08:10:00|434.29|431.79|433.87|431.37|434.7|432.2|433.83|431.33|434
1743149700000|2025-03-28 08:15:00|433.91|431.41|434.49|431.99|435.34|432.84|433.71|431.21|551
1743150000000|2025-03-28 08:20:00|434.5|432|433.29|430.79|434.51|432.01|432.85|430.35|552
1743150300000|2025-03-28 08:25:00|433.1|430.6|431.18|428.68|433.17|430.67|431.11|428.61|426
1743150600000|2025-03-28 08:30:00|431.12|428.62|430.69|428.19|431.93|429.43|430.56|428.06|557
1743150900000|2025-03-28 08:35:00|430.74|428.24|431.48|428.98|431.65|429.15|430.19|427.69|412
1743151200000|2025-03-28 08:40:00|431.47|428.97|430.79|428.29|431.71|429.21|430.63|428.13|443
1743151500000|2025-03-28 08:45:00|430.87|428.37|431.94|429.44|432.2|429.7|430.73|428.23|561
1743151800000|2025-03-28 08:50:00|431.95|429.45|432.38|429.88|432.86|430.36|431.89|429.39|367
1743152100000|2025-03-28 08:55:00|432.37|429.87|431.44|428.94|432.42|429.92|431.39|428.89|320
1743152400000|2025-03-28 09:00:00|431.58|429.08|430.87|428.37|431.87|429.37|430.77|428.27|446
1743152700000|2025-03-28 09:05:00|430.88|428.38|431.81|429.31|432.19|429.69|430.51|428.01|390
1743153000000|2025-03-28 09:10:00|431.64|429.14|430.61|428.11|431.76|429.26|430.54|428.04|365
1743153300000|2025-03-28 09:15:00|430.52|428.02|430.12|427.62|431.05|428.55|429.51|427.01|370
1743153600000|2025-03-28 09:20:00|430.11|427.61|431.57|429.07|431.72|429.22|430.11|427.61|449
1743153900000|2025-03-28 09:25:00|431.61|429.11|432.69|430.19|432.71|430.21|431.26|428.76|292
1743154200000|2025-03-28 09:30:00|432.68|430.18|434.1|431.6|434.15|431.65|432.56|430.06|309
1743154500000|2025-03-28 09:35:00|434.09|431.59|431.89|429.39|434.24|431.74|431.68|429.18|233
1743154800000|2025-03-28 09:40:00|431.87|429.37|430.67|428.17|432.04|429.54|430.67|428.17|326
1743155100000|2025-03-28 09:45:00|430.71|428.21|430.92|428.42|431|428.5|430.34|427.84|368
1743155400000|2025-03-28 09:50:00|430.98|428.48|431.25|428.75|431.28|428.78|430.38|427.88|220
1743155700000|2025-03-28 09:55:00|431.26|428.76|431.14|428.64|431.86|429.36|430.99|428.49|218
1743156000000|2025-03-28 10:00:00|431.19|428.69|429.32|426.82|431.54|429.04|429.08|426.58|429
1743156300000|2025-03-28 10:05:00|429.33|426.83|431.33|428.83|431.33|428.83|429.02|426.52|409
1743156600000|2025-03-28 10:10:00|431.32|428.82|431.13|428.63|431.36|428.86|430.77|428.27|371
1743156900000|2025-03-28 10:15:00|431.12|428.62|430.37|427.87|431.13|428.63|429.82|427.32|333
1743157200000|2025-03-28 10:20:00|430.35|427.85|431.14|428.64|431.24|428.74|429.92|427.42|322
1743157500000|2025-03-28 10:25:00|431.15|428.65|431.39|428.89|431.45|428.95|430.75|428.25|326
1743157800000|2025-03-28 10:30:00|431.4|428.9|431.63|429.13|432.06|429.56|430.79|428.29|496
1743158100000|2025-03-28 10:35:00|431.64|429.14|432.17|429.67|432.28|429.78|430.91|428.41|401
1743158400000|2025-03-28 10:40:00|432.18|429.68|431.02|428.52|432.18|429.68|430.74|428.24|351
1743158700000|2025-03-28 10:45:00|431.03|428.53|430.62|428.12|431.05|428.55|430.48|427.98|296
1743159000000|2025-03-28 10:50:00|430.6|428.1|430.41|427.91|431.21|428.71|430.21|427.71|279
1743159300000|2025-03-28 10:55:00|430.29|427.79|429.34|426.84|430.36|427.86|429.13|426.63|419
1743159600000|2025-03-28 11:00:00|429.43|426.93|428.92|426.42|430.37|427.87|428.5|426|475
1743159900000|2025-03-28 11:05:00|428.95|426.45|429.5|427|429.91|427.41|427.69|425.19|542
1743160200000|2025-03-28 11:10:00|429.56|427.06|428.88|426.38|429.98|427.48|428.73|426.23|411
1743160500000|2025-03-28 11:15:00|428.87|426.37|430.14|427.64|430.22|427.72|427.94|425.44|420
1743160800000|2025-03-28 11:20:00|430.13|427.63|430.09|427.59|431.64|429.14|429.96|427.46|529
1743161100000|2025-03-28 11:25:00|430.02|427.52|429.6|427.1|430.02|427.52|427.22|424.72|647
1743161400000|2025-03-28 11:30:00|429.59|427.09|429.94|427.44|430.72|428.22|429.55|427.05|541
1743161700000|2025-03-28 11:35:00|429.95|427.45|429.48|426.98|430.3|427.8|428.14|425.64|582
1743162000000|2025-03-28 11:40:00|429.46|426.96|428.85|426.35|429.57|427.07|428.43|425.93|411
1743162300000|2025-03-28 11:45:00|428.86|426.36|429.42|426.92|429.52|427.02|427.59|425.09|486
1743162600000|2025-03-28 11:50:00|429.49|426.99|429.81|427.31|430.11|427.61|428.83|426.33|426
1743162900000|2025-03-28 11:55:00|429.86|427.36|430.9|428.4|431.04|428.54|429.15|426.65|347
1743163200000|2025-03-28 12:00:00|430.95|428.45|430.28|427.78|431.21|428.71|430.25|427.75|486
1743163500000|2025-03-28 12:05:00|430.17|427.67|429.9|427.4|430.6|428.1|429.58|427.08|361
1743163800000|2025-03-28 12:10:00|429.8|427.3|429.16|426.66|429.95|427.45|428.91|426.41|445
1743164100000|2025-03-28 12:15:00|429.15|426.65|429.43|426.93|429.85|427.35|428.52|426.02|437
1743164400000|2025-03-28 12:20:00|429.42|426.92|430.66|428.16|430.66|428.16|429.42|426.92|428
1743164700000|2025-03-28 12:25:00|430.65|428.15|431.18|428.68|431.47|428.97|430.34|427.84|439
1743165000000|2025-03-28 12:30:00|431.17|428.67|428.69|426.19|432.08|429.58|427.82|425.32|827
1743165300000|2025-03-28 12:35:00|428.72|426.22|427|424.5|428.72|426.22|426.93|424.43|679
1743165600000|2025-03-28 12:40:00|426.99|424.49|427.62|425.12|427.75|425.25|425.85|423.35|729
1743165900000|2025-03-28 12:45:00|427.63|425.13|428.02|425.52|428.07|425.57|426.61|424.11|467
1743166200000|2025-03-28 12:50:00|428.04|425.54|428.77|426.27|428.78|426.28|427.79|425.29|386
1743166500000|2025-03-28 12:55:00|428.82|426.32|427.23|424.73|428.91|426.41|427.23|424.73|375
1743166800000|2025-03-28 13:00:00|427.04|424.54|428.38|425.88|428.65|426.15|426.76|424.26|397
1743167100000|2025-03-28 13:05:00|428.21|425.71|429.81|427.31|429.91|427.41|427.66|425.16|514
1743167400000|2025-03-28 13:10:00|429.68|427.18|433.02|430.52|433.02|430.52|429.64|427.14|588
1743167700000|2025-03-28 13:15:00|433.1|430.6|435.11|432.61|435.11|432.61|432.78|430.28|523
1743168000000|2025-03-28 13:20:00|435.34|432.84|433.98|431.48|435.74|433.24|433.97|431.47|397
1743168300000|2025-03-28 13:25:00|433.93|431.43|433.12|430.62|434.01|431.51|432.51|430.01|447
1743168600000|2025-03-28 13:30:00|433.1|430.6|434.37|431.87|436.34|433.84|432.97|430.47|673
1743168900000|2025-03-28 13:35:00|434.56|432.06|436.56|434.06|437.01|434.51|434.41|431.91|565
1743169200000|2025-03-28 13:40:00|436.57|434.07|435.34|432.84|437|434.5|435.1|432.6|683
1743169500000|2025-03-28 13:45:00|435.35|432.85|434.42|431.92|436.09|433.59|434.36|431.86|626
1743169800000|2025-03-28 13:50:00|434.41|431.91|433.71|431.21|435.09|432.59|433.34|430.84|589
1743170100000|2025-03-28 13:55:00|433.69|431.19|432.65|430.15|433.77|431.27|432.29|429.79|522
1743170400000|2025-03-28 14:00:00|432.67|430.17|431.04|428.54|433.29|430.79|430.95|428.45|703
1743170700000|2025-03-28 14:05:00|431.05|428.55|429.37|426.87|431.3|428.8|428.76|426.26|762
1743171000000|2025-03-28 14:10:00|429.38|426.88|428.58|426.08|430.35|427.85|428.3|425.8|610
1743171300000|2025-03-28 14:15:00|428.59|426.09|428.92|426.42|429.78|427.28|428.51|426.01|575
1743171600000|2025-03-28 14:20:00|428.94|426.44|431.16|428.66|431.85|429.35|428.93|426.43|625
1743171900000|2025-03-28 14:25:00|431.17|428.67|430.41|427.91|431.44|428.94|429.93|427.43|583
1743172200000|2025-03-28 14:30:00|430.39|427.89|430.89|428.39|431.43|428.93|430.26|427.76|560
1743172500000|2025-03-28 14:35:00|430.88|428.38|431.29|428.79|431.29|428.79|429.65|427.15|412
1743172800000|2025-03-28 14:40:00|431.31|428.81|430.07|427.57|431.52|429.02|429.93|427.43|441
1743173100000|2025-03-28 14:45:00|430.09|427.59|429.39|426.89|430.34|427.84|429.11|426.61|371
1743173400000|2025-03-28 14:50:00|429.4|426.9|431.27|428.77|431.3|428.8|429.2|426.7|411
1743173700000|2025-03-28 14:55:00|431.29|428.79|429.97|427.47|431.29|428.79|429.9|427.4|247
1743174000000|2025-03-28 15:00:00|430.06|427.56|429.14|426.64|430.06|427.56|428.73|426.23|448
1743174300000|2025-03-28 15:05:00|429.47|426.97|428.97|426.47|429.69|427.19|428.57|426.07|525
1743174600000|2025-03-28 15:10:00|428.98|426.48|431.19|428.69|431.85|429.35|428.89|426.39|622
1743174900000|2025-03-28 15:15:00|431.22|428.72|432.55|430.05|432.76|430.26|430.53|428.03|518
1743175200000|2025-03-28 15:20:00|432.54|430.04|431.8|429.3|433.13|430.63|431.59|429.09|391
1743175500000|2025-03-28 15:25:00|431.81|429.31|433.2|430.7|433.37|430.87|431.63|429.13|378
1743175800000|2025-03-28 15:30:00|433.19|430.69|432.84|430.34|433.99|431.49|432.53|430.03|444
1743176100000|2025-03-28 15:35:00|432.96|430.46|434.27|431.77|434.42|431.92|432.75|430.25|410
1743176400000|2025-03-28 15:40:00|434.26|431.76|431.96|429.46|434.5|432|431.81|429.31|404
1743176700000|2025-03-28 15:45:00|431.99|429.49|431.7|429.2|432.47|429.97|431.23|428.73|453
1743177000000|2025-03-28 15:50:00|431.69|429.19|430.72|428.22|431.96|429.46|430.63|428.13|458
1743177300000|2025-03-28 15:55:00|430.74|428.24|430.85|428.35|431.29|428.79|430.54|428.04|383
1743177600000|2025-03-28 16:00:00|430.87|428.37|431.46|428.96|431.59|429.09|430.19|427.69|474
1743177900000|2025-03-28 16:05:00|431.47|428.97|432.03|429.53|433.14|430.64|431.47|428.97|502
1743178200000|2025-03-28 16:10:00|432.04|429.54|431.95|429.45|432.49|429.99|431.5|429|370
1743178500000|2025-03-28 16:15:00|431.94|429.44|432.42|429.92|432.63|430.13|430.66|428.16|550
1743178800000|2025-03-28 16:20:00|432.43|429.93|433.69|431.19|433.69|431.19|432.24|429.74|539
1743179100000|2025-03-28 16:25:00|433.7|431.2|432.41|429.91|433.8|431.3|432.22|429.72|465
1743179400000|2025-03-28 16:30:00|432.4|429.9|432.03|429.53|432.97|430.47|431.59|429.09|399
1743179700000|2025-03-28 16:35:00|431.93|429.43|430.6|428.1|432.17|429.67|430.6|428.1|406
1743180000000|2025-03-28 16:40:00|430.61|428.11|429.6|427.1|431|428.5|429.56|427.06|410
1743180300000|2025-03-28 16:45:00|429.59|427.09|427.52|425.02|429.8|427.3|427.46|424.96|502
1743180600000|2025-03-28 16:50:00|427.54|425.04|429.84|427.34|430.03|427.53|427.01|424.51|481
1743180900000|2025-03-28 16:55:00|429.85|427.35|429.65|427.15|430.49|427.99|429.52|427.02|386
1743181200000|2025-03-28 17:00:00|429.67|427.17|430.84|428.34|431.29|428.79|429.48|426.98|442
1743181500000|2025-03-28 17:05:00|430.75|428.25|430.63|428.13|431.35|428.85|430.5|428|337
1743181800000|2025-03-28 17:10:00|430.64|428.14|429.23|426.73|431.33|428.83|428.91|426.41|528
1743182100000|2025-03-28 17:15:00|429.22|426.72|430.26|427.76|430.94|428.44|429.2|426.7|567
1743182400000|2025-03-28 17:20:00|430.25|427.75|431.78|429.28|432.76|430.26|430.01|427.51|498
1743182700000|2025-03-28 17:25:00|431.77|429.27|431.32|428.82|432.13|429.63|431.19|428.69|357
1743183000000|2025-03-28 17:30:00|431.45|428.95|432.36|429.86|432.95|430.45|430.46|427.96|431
1743183300000|2025-03-28 17:35:00|432.43|429.93|432.37|429.87|432.46|429.96|431.06|428.56|422
1743183600000|2025-03-28 17:40:00|432.38|429.88|431.43|428.93|432.47|429.97|431.34|428.84|420
1743183900000|2025-03-28 17:45:00|431.42|428.92|432.16|429.66|432.4|429.9|431.19|428.69|453
1743184200000|2025-03-28 17:50:00|432.21|429.71|432.58|430.08|432.96|430.46|431.67|429.17|391
1743184500000|2025-03-28 17:55:00|432.59|430.09|432.53|430.03|433.64|431.14|432.29|429.79|282
1743184800000|2025-03-28 18:00:00|432.52|430.02|432.71|430.21|433.65|431.15|431.99|429.49|508
1743185100000|2025-03-28 18:05:00|432.75|430.25|432.79|430.29|433.28|430.78|432.44|429.94|476
1743185400000|2025-03-28 18:10:00|432.78|430.28|432.18|429.68|433.27|430.77|432.11|429.61|306
1743185700000|2025-03-28 18:15:00|432.17|429.67|431.31|428.81|432.46|429.96|430.9|428.4|345
1743186000000|2025-03-28 18:20:00|431.32|428.82|430.07|427.57|431.4|428.9|429.87|427.37|359
1743186300000|2025-03-28 18:25:00|430.08|427.58|430.76|428.26|431.1|428.6|429.85|427.35|330
1743186600000|2025-03-28 18:30:00|430.78|428.28|432.24|429.74|432.4|429.9|430.78|428.28|305
1743186900000|2025-03-28 18:35:00|432.48|429.98|431.48|428.98|432.68|430.18|431.28|428.78|241
1743187200000|2025-03-28 18:40:00|431.49|428.99|431.52|429.02|432.02|429.52|431.28|428.78|299
1743187500000|2025-03-28 18:45:00|431.51|429.01|430.76|428.26|431.63|429.13|430.42|427.92|332
1743187800000|2025-03-28 18:50:00|430.74|428.24|430.77|428.27|430.98|428.48|430.04|427.54|261
1743188100000|2025-03-28 18:55:00|430.76|428.26|431.46|428.96|431.84|429.34|430.76|428.26|278
1743188400000|2025-03-28 19:00:00|431.44|428.94|430.95|428.45|432.24|429.74|430.88|428.38|305
1743188700000|2025-03-28 19:05:00|430.92|428.42|432.12|429.62|432.34|429.84|430.9|428.4|322
1743189000000|2025-03-28 19:10:00|432.13|429.63|431.9|429.4|432.13|429.63|431.25|428.75|241
1743189300000|2025-03-28 19:15:00|431.91|429.41|431.17|428.67|431.95|429.45|430.55|428.05|289
1743189600000|2025-03-28 19:20:00|431.16|428.66|430.92|428.42|431.28|428.78|430.14|427.64|290
1743189900000|2025-03-28 19:25:00|430.89|428.39|431.02|428.52|431.11|428.61|430.38|427.88|222
1743190200000|2025-03-28 19:30:00|431.05|428.55|429.58|427.08|431.27|428.77|429.55|427.05|290
1743190500000|2025-03-28 19:35:00|429.57|427.07|429.53|427.03|430.42|427.92|429.39|426.89|268
1743190800000|2025-03-28 19:40:00|429.54|427.04|428.58|426.08|429.7|427.2|428.43|425.93|251
1743191100000|2025-03-28 19:45:00|428.57|426.07|429|426.5|429.12|426.62|428.32|425.82|293
1743191400000|2025-03-28 19:50:00|429.01|426.51|429.15|426.65|429.16|426.66|427.76|425.26|298
1743191700000|2025-03-28 19:55:00|429.14|426.64|429.04|426.54|429.69|427.19|428.76|426.26|315
1743192000000|2025-03-28 20:00:00|428.77|426.27|430.52|428.02|430.54|428.04|428.71|426.21|359
1743192300000|2025-03-28 20:05:00|430.51|428.01|429.91|427.41|431.35|428.85|429.9|427.4|290
1743192600000|2025-03-28 20:10:00|429.9|427.4|430.38|427.88|430.86|428.36|429.64|427.14|210
1743192900000|2025-03-28 20:15:00|430.37|427.87|430.78|428.28|430.89|428.39|430.02|427.52|321
1743193200000|2025-03-28 20:20:00|430.76|428.26|431.07|428.57|431.37|428.87|430.49|427.99|223
1743193500000|2025-03-28 20:25:00|431.06|428.56|430.42|427.92|431.14|428.64|430.28|427.78|143
1743193800000|2025-03-28 20:30:00|430.51|428.01|430|427.5|431.25|428.75|429.87|427.37|225
1743194100000|2025-03-28 20:35:00|429.99|427.49|431.58|429.08|432.84|430.34|429.63|427.13|404
1743194400000|2025-03-28 20:40:00|431.59|429.09|431.45|428.95|431.78|429.28|430.89|428.39|353
1743194700000|2025-03-28 20:45:00|431.51|429.01|430.1|427.6|431.53|429.03|429.92|427.42|323
1743195000000|2025-03-28 20:50:00|430.09|427.59|429.22|426.72|430.09|427.59|429.18|426.68|165
1743195300000|2025-03-28 20:55:00|429.21|426.71|428.3|425.8|429.21|426.71|427.6|425.1|372
1743235200000|2025-03-29 08:00:00|416.11|413.61|415.83|413.33|416.67|414.17|414.65|412.15|563
1743235500000|2025-03-29 08:05:00|415.81|413.31|416.21|413.71|416.62|414.12|415.11|412.61|420
1743235800000|2025-03-29 08:10:00|416.22|413.72|417.4|414.9|417.67|415.17|416.22|413.72|357
1743236100000|2025-03-29 08:15:00|417.41|414.91|417.82|415.32|418.36|415.86|417.26|414.76|398
1743236400000|2025-03-29 08:20:00|417.81|415.31|416.45|413.95|418.15|415.65|416.11|413.61|528
1743236700000|2025-03-29 08:25:00|416.49|413.99|417.57|415.07|417.57|415.07|415.76|413.26|321
1743237000000|2025-03-29 08:30:00|417.6|415.1|418.84|416.34|418.98|416.48|417.6|415.1|405
1743237300000|2025-03-29 08:35:00|418.74|416.24|419.35|416.85|419.98|417.48|418.38|415.88|525
1743237600000|2025-03-29 08:40:00|419.34|416.84|418.64|416.14|419.42|416.92|418.56|416.06|521
1743237900000|2025-03-29 08:45:00|418.62|416.12|418.85|416.35|419.69|417.19|418.57|416.07|534
1743238200000|2025-03-29 08:50:00|418.86|416.36|418.66|416.16|419.04|416.54|417.84|415.34|375
1743238500000|2025-03-29 08:55:00|418.71|416.21|419.25|416.75|419.36|416.86|418.71|416.21|350
1743238800000|2025-03-29 09:00:00|419.24|416.74|418.3|415.8|419.53|417.03|418.3|415.8|556
1743239100000|2025-03-29 09:05:00|418.31|415.81|418.37|415.87|419.9|417.4|418.26|415.76|361
1743239400000|2025-03-29 09:10:00|418.33|415.83|418.17|415.67|418.67|416.17|418.01|415.51|333
1743239700000|2025-03-29 09:15:00|418.01|415.51|417.29|414.79|418.27|415.77|417.1|414.6|394
1743240000000|2025-03-29 09:20:00|417.18|414.68|417.6|415.1|418.08|415.58|417.16|414.66|423
1743240300000|2025-03-29 09:25:00|417.81|415.31|416.92|414.42|417.88|415.38|416.58|414.08|313
1743240600000|2025-03-29 09:30:00|416.91|414.41|416.08|413.58|417.48|414.98|416.03|413.53|387
1743240900000|2025-03-29 09:35:00|416.16|413.66|415.42|412.92|416.31|413.81|415.08|412.58|460
1743241200000|2025-03-29 09:40:00|415.45|412.95|413.33|410.83|415.57|413.07|412.76|410.26|597
1743241500000|2025-03-29 09:45:00|413.34|410.84|415.12|412.62|415.74|413.24|412.75|410.25|649
1743241800000|2025-03-29 09:50:00|415.02|412.52|414.92|412.42|416.09|413.59|414.53|412.03|597
1743242100000|2025-03-29 09:55:00|414.91|412.41|415.55|413.05|415.73|413.23|414.68|412.18|342
1743242400000|2025-03-29 10:00:00|415.54|413.04|414.06|411.56|415.7|413.2|414.05|411.55|391
1743242700000|2025-03-29 10:05:00|414.13|411.63|413.41|410.91|414.15|411.65|412.3|409.8|463
1743243000000|2025-03-29 10:10:00|413.2|410.7|414.17|411.67|414.18|411.68|413.2|410.7|391
1743243300000|2025-03-29 10:15:00|414.18|411.68|414.62|412.12|414.85|412.35|413.54|411.04|422
1743243600000|2025-03-29 10:20:00|414.48|411.98|413.57|411.07|414.62|412.12|413.34|410.84|368
1743243900000|2025-03-29 10:25:00|413.62|411.12|413.96|411.46|414.03|411.53|412.82|410.32|405
1743244200000|2025-03-29 10:30:00|413.97|411.47|413.44|410.94|413.99|411.49|412.66|410.16|473
1743244500000|2025-03-29 10:35:00|413.43|410.93|413.64|411.14|413.74|411.24|412.51|410.01|509
1743244800000|2025-03-29 10:40:00|413.65|411.15|413.35|410.85|414.05|411.55|413.3|410.8|375
1743245100000|2025-03-29 10:45:00|413.36|410.86|413.14|410.64|413.66|411.16|412.34|409.84|555
1743245400000|2025-03-29 10:50:00|413.15|410.65|413.37|410.87|413.45|410.95|412.51|410.01|413
1743245700000|2025-03-29 10:55:00|413.36|410.86|412.87|410.37|413.37|410.87|412.34|409.84|428
1743246000000|2025-03-29 11:00:00|412.82|410.32|412.74|410.24|413.75|411.25|412.03|409.53|581
1743246300000|2025-03-29 11:05:00|412.75|410.25|413.48|410.98|413.68|411.18|412.04|409.54|494
1743246600000|2025-03-29 11:10:00|413.49|410.99|414.47|411.97|414.52|412.02|413.49|410.99|412
1743246900000|2025-03-29 11:15:00|414.42|411.92|413.08|410.58|414.55|412.05|412.73|410.23|510
1743247200000|2025-03-29 11:20:00|413.06|410.56|410.23|407.73|413.31|410.81|410.15|407.65|764
1743247500000|2025-03-29 11:25:00|410.29|407.79|409.68|407.18|410.32|407.82|408.77|406.27|518
1743247800000|2025-03-29 11:30:00|409.7|407.2|409.54|407.04|409.73|407.23|408.05|405.55|755
1743248100000|2025-03-29 11:35:00|409.52|407.02|407.21|404.71|409.79|407.29|407.17|404.67|572
1743248400000|2025-03-29 11:40:00|407.23|404.73|407.3|404.8|408.88|406.38|407.19|404.69|606
1743248700000|2025-03-29 11:45:00|407.33|404.83|407.83|405.33|408.51|406.01|407.21|404.71|646
1743249000000|2025-03-29 11:50:00|407.84|405.34|409.31|406.81|409.37|406.87|407.7|405.2|498
1743249300000|2025-03-29 11:55:00|409.32|406.82|410.03|407.53|410.27|407.77|409.23|406.73|483
1743249600000|2025-03-29 12:00:00|410.09|407.59|408.43|405.93|410.53|408.03|408.41|405.91|601
1743249900000|2025-03-29 12:05:00|408.55|406.05|409.57|407.07|409.97|407.47|408.36|405.86|521
1743250200000|2025-03-29 12:10:00|409.52|407.02|409.96|407.46|410.36|407.86|409.12|406.62|479
1743250500000|2025-03-29 12:15:00|410.04|407.54|410.21|407.71|410.88|408.38|409.82|407.32|510
1743250800000|2025-03-29 12:20:00|410.22|407.72|410.99|408.49|411.25|408.75|410.1|407.6|432
1743251100000|2025-03-29 12:25:00|410.98|408.48|410.3|407.8|411.14|408.64|409.84|407.34|328
1743251400000|2025-03-29 12:30:00|410.1|407.6|409.51|407.01|410.94|408.44|409.26|406.76|360
1743251700000|2025-03-29 12:35:00|409.36|406.86|409.62|407.12|410.01|407.51|408.92|406.42|281
1743252000000|2025-03-29 12:40:00|409.61|407.11|410.11|407.61|410.45|407.95|409.35|406.85|313
1743252300000|2025-03-29 12:45:00|410.14|407.64|410.06|407.56|410.48|407.98|409.26|406.76|338
1743252600000|2025-03-29 12:50:00|410.04|407.54|410.31|407.81|410.6|408.1|409.51|407.01|355
1743252900000|2025-03-29 12:55:00|410.39|407.89|410.5|408|410.7|408.2|410.24|407.74|236
1743253200000|2025-03-29 13:00:00|410.48|407.98|412.38|409.88|412.8|410.3|410.45|407.95|425
1743253500000|2025-03-29 13:05:00|412.39|409.89|412.63|410.13|412.99|410.49|411.51|409.01|365
1743253800000|2025-03-29 13:10:00|412.59|410.09|412.42|409.92|412.87|410.37|411.73|409.23|368
1743254100000|2025-03-29 13:15:00|412.46|409.96|413.26|410.76|413.32|410.82|411.98|409.48|463
1743254400000|2025-03-29 13:20:00|413.25|410.75|412.85|410.35|413.72|411.22|412.51|410.01|375
1743254700000|2025-03-29 13:25:00|412.84|410.34|412.45|409.95|413.33|410.83|412.21|409.71|273
1743255000000|2025-03-29 13:30:00|412.41|409.91|412.31|409.81|412.41|409.91|411.66|409.16|292
1743255300000|2025-03-29 13:35:00|412.26|409.76|411.45|408.95|412.3|409.8|410.98|408.48|401
1743255600000|2025-03-29 13:40:00|411.31|408.81|411.55|409.05|412.39|409.89|411.3|408.8|352
1743255900000|2025-03-29 13:45:00|411.69|409.19|412.88|410.38|412.95|410.45|411.31|408.81|399
1743256200000|2025-03-29 13:50:00|412.63|410.13|413.38|410.88|413.64|411.14|412.37|409.87|392
1743256500000|2025-03-29 13:55:00|413.2|410.7|413.61|411.11|413.69|411.19|413.1|410.6|351
1743256800000|2025-03-29 14:00:00|413.64|411.14|412.4|409.9|413.71|411.21|412.18|409.68|383
1743257100000|2025-03-29 14:05:00|412.39|409.89|411.13|408.63|412.54|410.04|411.03|408.53|305
1743257400000|2025-03-29 14:10:00|411.12|408.62|410.69|408.19|411.68|409.18|410.49|407.99|378
1743257700000|2025-03-29 14:15:00|410.59|408.09|409.56|407.06|410.72|408.22|409.53|407.03|495
1743258000000|2025-03-29 14:20:00|409.58|407.08|408.56|406.06|410.38|407.88|408.5|406|394
1743258300000|2025-03-29 14:25:00|408.59|406.09|409.32|406.82|409.42|406.92|407.79|405.29|361
1743258600000|2025-03-29 14:30:00|409.29|406.79|410.1|407.6|410.49|407.99|408.91|406.41|300
1743258900000|2025-03-29 14:35:00|410.11|407.61|411.18|408.68|411.35|408.85|410.11|407.61|349
1743259200000|2025-03-29 14:40:00|411.17|408.67|411.65|409.15|412.25|409.75|411.06|408.56|278
1743259500000|2025-03-29 14:45:00|411.66|409.16|410.19|407.69|411.75|409.25|409.82|407.32|248
1743259800000|2025-03-29 14:50:00|410.18|407.68|410.23|407.73|410.82|408.32|409.81|407.31|301
1743260100000|2025-03-29 14:55:00|410.26|407.76|410.15|407.65|410.58|408.08|409.93|407.43|329
1743260400000|2025-03-29 15:00:00|409.94|407.44|411|408.5|411.44|408.94|409.9|407.4|442
1743260700000|2025-03-29 15:05:00|410.97|408.47|410.52|408.02|411.18|408.68|410.43|407.93|320
1743261000000|2025-03-29 15:10:00|410.53|408.03|410.58|408.08|410.96|408.46|410.01|407.51|231
1743261300000|2025-03-29 15:15:00|410.57|408.07|411.93|409.43|412.06|409.56|410.27|407.77|338
1743261600000|2025-03-29 15:20:00|411.92|409.42|410.41|407.91|411.98|409.48|410.24|407.74|332
1743261900000|2025-03-29 15:25:00|410.4|407.9|410.45|407.95|410.55|408.05|409.88|407.38|251
1743262200000|2025-03-29 15:30:00|410.46|407.96|410.31|407.81|410.69|408.19|409.56|407.06|386
1743262500000|2025-03-29 15:35:00|410.29|407.79|409.77|407.27|410.29|407.79|409.12|406.62|409
1743262800000|2025-03-29 15:40:00|409.76|407.26|408.59|406.09|410.39|407.89|408.55|406.05|355
1743263100000|2025-03-29 15:45:00|408.65|406.15|409.58|407.08|409.89|407.39|408.51|406.01|341
1743263400000|2025-03-29 15:50:00|409.54|407.04|409.51|407.01|409.88|407.38|409.24|406.74|406
1743263700000|2025-03-29 15:55:00|409.3|406.8|409.1|406.6|409.76|407.26|408.66|406.16|250
1743264000000|2025-03-29 16:00:00|409.27|406.77|409.92|407.42|410.66|408.16|408.94|406.44|507
1743264300000|2025-03-29 16:05:00|409.72|407.22|408.2|405.7|409.89|407.39|407.91|405.41|465
1743264600000|2025-03-29 16:10:00|408.18|405.68|408.81|406.31|409.13|406.63|408.17|405.67|370
1743264900000|2025-03-29 16:15:00|408.8|406.3|407.46|404.96|408.9|406.4|407.02|404.52|574
1743265200000|2025-03-29 16:20:00|407.39|404.89|408.22|405.72|408.93|406.43|407.35|404.85|587
1743265500000|2025-03-29 16:25:00|408.2|405.7|408.48|405.98|408.77|406.27|407.63|405.13|381
1743265800000|2025-03-29 16:30:00|408.5|406|410.02|407.52|410.21|407.71|408.11|405.61|389
1743266100000|2025-03-29 16:35:00|410.03|407.53|410.71|408.21|411.26|408.76|409.92|407.42|489
1743266400000|2025-03-29 16:40:00|410.64|408.14|410.03|407.53|410.68|408.18|409.75|407.25|324
1743266700000|2025-03-29 16:45:00|409.86|407.36|408.94|406.44|410.39|407.89|408.07|405.57|696
1743267000000|2025-03-29 16:50:00|408.93|406.43|408.16|405.66|409.07|406.57|407.82|405.32|603
1743267300000|2025-03-29 16:55:00|408.17|405.67|407.28|404.78|408.62|406.12|407.09|404.59|516
1743267600000|2025-03-29 17:00:00|407.29|404.79|408.47|405.97|408.48|405.98|407.01|404.51|500
1743267900000|2025-03-29 17:05:00|408.48|405.98|407.95|405.45|409|406.5|407.34|404.84|532
1743268200000|2025-03-29 17:10:00|407.94|405.44|405.45|402.95|408.05|405.55|405.45|402.95|601
1743268500000|2025-03-29 17:15:00|405.46|402.96|404.15|401.65|405.46|402.96|402.65|400.15|907
1743268800000|2025-03-29 17:20:00|404.13|401.63|403.41|400.91|404.25|401.75|402.56|400.06|665
1743269100000|2025-03-29 17:25:00|403.52|401.02|406.82|404.32|406.84|404.34|403.17|400.67|619
1743269400000|2025-03-29 17:30:00|406.81|404.31|410.28|407.78|410.59|408.09|406.56|404.06|793
1743269700000|2025-03-29 17:35:00|410.38|407.88|409.86|407.36|410.47|407.97|408.55|406.05|718
1743270000000|2025-03-29 17:40:00|410.04|407.54|407.22|404.72|410.04|407.54|407.04|404.54|597
1743270300000|2025-03-29 17:45:00|407.24|404.74|409.07|406.57|409.78|407.28|407.18|404.68|627
1743270600000|2025-03-29 17:50:00|408.72|406.22|407.55|405.05|408.91|406.41|407.03|404.53|647
1743270900000|2025-03-29 17:55:00|407.54|405.04|408.99|406.49|409.07|406.57|407.04|404.54|554
1743271200000|2025-03-29 18:00:00|408.77|406.27|408.5|406|410.31|407.81|408.5|406|692
1743271500000|2025-03-29 18:05:00|408.49|405.99|409.53|407.03|410.03|407.53|407.57|405.07|632
1743271800000|2025-03-29 18:10:00|409.58|407.08|409.7|407.2|410.02|407.52|408.65|406.15|560
1743272100000|2025-03-29 18:15:00|409.71|407.21|408.74|406.24|410.01|407.51|407.56|405.06|657
1743272400000|2025-03-29 18:20:00|408.75|406.25|407.75|405.25|409.01|406.51|407.67|405.17|619
1743272700000|2025-03-29 18:25:00|407.74|405.24|408.49|405.99|408.54|406.04|406.9|404.4|489
1743273000000|2025-03-29 18:30:00|408.47|405.97|408.89|406.39|409.79|407.29|408.06|405.56|628
1743273300000|2025-03-29 18:35:00|408.88|406.38|408.8|406.3|409.84|407.34|408.66|406.16|568
1743273600000|2025-03-29 18:40:00|408.81|406.31|408.77|406.27|409.58|407.08|408.49|405.99|557
1743273900000|2025-03-29 18:45:00|408.76|406.26|409.25|406.75|409.52|407.02|408.44|405.94|594
1743274200000|2025-03-29 18:50:00|409.31|406.81|407.69|405.19|409.6|407.1|407.46|404.96|564
1743274500000|2025-03-29 18:55:00|407.65|405.15|407.68|405.18|407.71|405.21|406.7|404.2|448
1743274800000|2025-03-29 19:00:00|407.67|405.17|407.42|404.92|408.3|405.8|406.53|404.03|536
1743275100000|2025-03-29 19:05:00|407.49|404.99|407.22|404.72|408.31|405.81|407.17|404.67|501
1743275400000|2025-03-29 19:10:00|407.23|404.73|406.38|403.88|407.33|404.83|405.87|403.37|447
1743275700000|2025-03-29 19:15:00|406.37|403.87|406.71|404.21|406.8|404.3|405.34|402.84|519
1743276000000|2025-03-29 19:20:00|406.73|404.23|405.74|403.24|406.89|404.39|405.36|402.86|480
1743276300000|2025-03-29 19:25:00|405.75|403.25|406.27|403.77|406.59|404.09|405.46|402.96|414
1743276600000|2025-03-29 19:30:00|406.16|403.66|406.4|403.9|406.63|404.13|404.86|402.36|540
1743276900000|2025-03-29 19:35:00|406.43|403.93|406.13|403.63|406.45|403.95|405.56|403.06|552
1743277200000|2025-03-29 19:40:00|406.2|403.7|406.74|404.24|407.15|404.65|406.18|403.68|329
1743277500000|2025-03-29 19:45:00|406.73|404.23|407.2|404.7|407.77|405.27|406.51|404.01|340
1743277800000|2025-03-29 19:50:00|407.13|404.63|407.91|405.41|408.17|405.67|407.05|404.55|283
1743278100000|2025-03-29 19:55:00|407.99|405.49|409.2|406.7|409.21|406.71|407.78|405.28|365
1743278400000|2025-03-29 20:00:00|409.21|406.71|406.91|404.41|409.35|406.85|406.8|404.3|506
1743278700000|2025-03-29 20:05:00|406.92|404.42|406.47|403.97|406.95|404.45|405.83|403.33|475
1743279000000|2025-03-29 20:10:00|406.46|403.96|405.59|403.09|406.96|404.46|405.51|403.01|431
1743279300000|2025-03-29 20:15:00|405.6|403.1|405.87|403.37|406.48|403.98|405.17|402.67|454
1743279600000|2025-03-29 20:20:00|405.86|403.36|406.4|403.9|406.97|404.47|405.69|403.19|436
1743279900000|2025-03-29 20:25:00|406.39|403.89|406.59|404.09|406.95|404.45|406.17|403.67|313
1743280200000|2025-03-29 20:30:00|406.58|404.08|406.57|404.07|407.09|404.59|405.94|403.44|552
1743280500000|2025-03-29 20:35:00|406.56|404.06|405.48|402.98|407.02|404.52|405.41|402.91|507
1743280800000|2025-03-29 20:40:00|405.47|402.97|404.68|402.18|405.69|403.19|404.56|402.06|403
1743281100000|2025-03-29 20:45:00|404.67|402.17|403.89|401.39|405.32|402.82|403.56|401.06|424
1743281400000|2025-03-29 20:50:00|403.7|401.2|403.9|401.4|404.08|401.58|403.29|400.79|531
1743281700000|2025-03-29 20:55:00|403.89|401.39|403.94|401.44|404.81|402.31|403.55|401.05|479
1743282000000|2025-03-29 21:00:00|403.93|401.43|404.04|401.54|405|402.5|403.59|401.09|534
1743282300000|2025-03-29 21:05:00|404.05|401.55|405.37|402.87|405.59|403.09|403.64|401.14|423
1743282600000|2025-03-29 21:10:00|405.36|402.86|407.08|404.58|407.14|404.64|405.36|402.86|414
1743282900000|2025-03-29 21:15:00|407.07|404.57|406.58|404.08|407.48|404.98|406.24|403.74|306
1743283200000|2025-03-29 21:20:00|406.63|404.13|406.13|403.63|407.26|404.76|405.98|403.48|217
1743283500000|2025-03-29 21:25:00|406.1|403.6|405.54|403.04|406.25|403.75|405.45|402.95|190
1743283800000|2025-03-29 21:30:00|405.53|403.03|404.1|401.6|405.53|403.03|403.26|400.76|369
1743284100000|2025-03-29 21:35:00|404.09|401.59|404.39|401.89|404.44|401.94|403.53|401.03|299
1743284400000|2025-03-29 21:40:00|404.49|401.99|404.76|402.26|405|402.5|404.14|401.64|228
1743284700000|2025-03-29 21:45:00|404.75|402.25|404.82|402.32|404.91|402.41|404.08|401.58|200
1743285000000|2025-03-29 21:50:00|404.86|402.36|405.31|402.81|405.31|402.81|404.67|402.17|206
1743285300000|2025-03-29 21:55:00|405.4|402.9|404.58|402.08|405.96|403.46|404.58|402.08|208
1743285600000|2025-03-29 22:00:00|404.5|402|404.27|401.77|405.01|402.51|403.78|401.28|368
1743285900000|2025-03-29 22:05:00|404.25|401.75|404.22|401.72|405.02|402.52|403.79|401.29|239
1743286200000|2025-03-29 22:10:00|404.21|401.71|405.12|402.62|405.15|402.65|403.87|401.37|280
1743286500000|2025-03-29 22:15:00|405.11|402.61|405.17|402.67|405.34|402.84|404.6|402.1|252
1743286800000|2025-03-29 22:20:00|405.15|402.65|404.47|401.97|405.39|402.89|404.33|401.83|374
1743287100000|2025-03-29 22:25:00|404.35|401.85|404.66|402.16|404.77|402.27|403.99|401.49|279
1743287400000|2025-03-29 22:30:00|404.65|402.15|404.24|401.74|405|402.5|404.15|401.65|288
1743287700000|2025-03-29 22:35:00|404.36|401.86|403.6|401.1|404.48|401.98|403.6|401.1|236
1743288000000|2025-03-29 22:40:00|403.61|401.11|403.33|400.83|403.81|401.31|402.92|400.42|277
1743288300000|2025-03-29 22:45:00|403.31|400.81|402.9|400.4|403.37|400.87|402.44|399.94|499
1743288600000|2025-03-29 22:50:00|402.91|400.41|403.86|401.36|403.96|401.46|402.58|400.08|327
1743288900000|2025-03-29 22:55:00|403.85|401.35|403.65|401.15|404.25|401.75|403.6|401.1|222
1743289200000|2025-03-29 23:00:00|403.66|401.16|401.91|399.41|403.7|401.2|401.8|399.3|273
1743289500000|2025-03-29 23:05:00|401.83|399.33|403.6|401.1|404.02|401.52|401.83|399.33|362
1743289800000|2025-03-29 23:10:00|403.66|401.16|403.81|401.31|404.14|401.64|403.51|401.01|239
1743290100000|2025-03-29 23:15:00|403.8|401.3|403.72|401.22|404.66|402.16|403.72|401.22|398
1743290400000|2025-03-29 23:20:00|403.75|401.25|404.8|402.3|404.96|402.46|403.12|400.62|326
1743290700000|2025-03-29 23:25:00|404.78|402.28|404.81|402.31|405.01|402.51|404.41|401.91|270
1743291000000|2025-03-29 23:30:00|404.7|402.2|404.63|402.13|405.07|402.57|403.85|401.35|317
1743291300000|2025-03-29 23:35:00|404.62|402.12|405.52|403.02|405.54|403.04|404.54|402.04|306
1743291600000|2025-03-29 23:40:00|405.47|402.97|406|403.5|406.07|403.57|405.33|402.83|257
1743291900000|2025-03-29 23:45:00|406.02|403.52|406.54|404.04|406.67|404.17|405.78|403.28|246
1743292200000|2025-03-29 23:50:00|406.63|404.13|406.83|404.33|406.93|404.43|406.06|403.56|283
1743292500000|2025-03-29 23:55:00|407.06|404.56|406.82|404.32|407.87|405.37|406.53|404.03|362
1743292800000|2025-03-30 00:00:00|406.85|404.35|406.83|404.33|407.39|404.89|406.3|403.8|489
1743293100000|2025-03-30 00:05:00|406.87|404.37|407.9|405.4|408.47|405.97|406.19|403.69|445
1743293400000|2025-03-30 00:10:00|407.91|405.41|408.09|405.59|408.74|406.24|407.19|404.69|372
1743293700000|2025-03-30 00:15:00|408.26|405.76|407.93|405.43|408.54|406.04|407.45|404.95|441
1743294000000|2025-03-30 00:20:00|407.94|405.44|406.52|404.02|408.6|406.1|406.51|404.01|566
1743294300000|2025-03-30 00:25:00|406.51|404.01|406.46|403.96|407.16|404.66|406.08|403.58|515
1743294600000|2025-03-30 00:30:00|406.45|403.95|406.01|403.51|406.75|404.25|405.46|402.96|572
1743294900000|2025-03-30 00:35:00|406.03|403.53|404.89|402.39|406.19|403.69|404.69|402.19|547
1743295200000|2025-03-30 00:40:00|404.9|402.4|405.32|402.82|406.07|403.57|404.84|402.34|522
1743295500000|2025-03-30 00:45:00|405.33|402.83|407.52|405.02|407.61|405.11|405.07|402.57|566
1743295800000|2025-03-30 00:50:00|407.53|405.03|407.61|405.11|408.08|405.58|407.33|404.83|475
1743296100000|2025-03-30 00:55:00|407.62|405.12|407.43|404.93|407.88|405.38|406.68|404.18|391
1743296400000|2025-03-30 01:00:00|407.36|404.86|410.36|407.86|410.73|408.23|407.16|404.66|641
1743296700000|2025-03-30 01:05:00|410.37|407.87|412.23|409.73|412.34|409.84|410.29|407.79|501
1743297000000|2025-03-30 01:10:00|412.27|409.77|412.83|410.33|412.95|410.45|411.54|409.04|459
1743297300000|2025-03-30 01:15:00|412.82|410.32|412.7|410.2|413.17|410.67|411.61|409.11|640
1743297600000|2025-03-30 01:20:00|412.73|410.23|411.95|409.45|413|410.5|411.56|409.06|491
1743297900000|2025-03-30 01:25:00|411.97|409.47|412.94|410.44|413.1|410.6|411.55|409.05|389
1743298200000|2025-03-30 01:30:00|412.73|410.23|414.17|411.67|414.26|411.76|412.19|409.69|542
1743298500000|2025-03-30 01:35:00|414.15|411.65|414.57|412.07|415.79|413.29|414.12|411.62|553
1743298800000|2025-03-30 01:40:00|414.58|412.08|412.58|410.08|414.58|412.08|412.58|410.08|441
1743299100000|2025-03-30 01:45:00|412.59|410.09|411.85|409.35|413.02|410.52|411.52|409.02|459
1743299400000|2025-03-30 01:50:00|411.84|409.34|412.5|410|412.9|410.4|411.57|409.07|456
1743299700000|2025-03-30 01:55:00|412.52|410.02|412.73|410.23|413.05|410.55|411.42|408.92|454
1743300000000|2025-03-30 02:00:00|412.74|410.24|414.2|411.7|414.21|411.71|412.55|410.05|512
1743300300000|2025-03-30 02:05:00|414.25|411.75|414.93|412.43|415.3|412.8|413.5|411|533
1743300600000|2025-03-30 02:10:00|414.94|412.44|414.31|411.81|415.29|412.79|414.11|411.61|515
1743300900000|2025-03-30 02:15:00|414.32|411.82|414.38|411.88|414.85|412.35|414.03|411.53|524
1743301200000|2025-03-30 02:20:00|414.39|411.89|415.27|412.77|415.61|413.11|414.27|411.77|467
1743301500000|2025-03-30 02:25:00|415.26|412.76|414.49|411.99|415.26|412.76|414.15|411.65|448
1743301800000|2025-03-30 02:30:00|414.51|412.01|415.46|412.96|415.67|413.17|413.58|411.08|448
1743302100000|2025-03-30 02:35:00|415.47|412.97|416.17|413.67|416.18|413.68|415.4|412.9|489
1743302400000|2025-03-30 02:40:00|416.18|413.68|416.11|413.61|417.04|414.54|416.01|413.51|482
1743302700000|2025-03-30 02:45:00|416.17|413.67|416.09|413.59|416.86|414.36|415.74|413.24|446
1743303000000|2025-03-30 02:50:00|416.08|413.58|415.66|413.16|416.24|413.74|415.19|412.69|455
1743303300000|2025-03-30 02:55:00|415.67|413.17|414.85|412.35|415.67|413.17|414.69|412.19|407
1743303600000|2025-03-30 03:00:00|414.87|412.37|415.25|412.75|415.94|413.44|414.84|412.34|440
1743303900000|2025-03-30 03:05:00|415.24|412.74|415.84|413.34|416.33|413.83|415.1|412.6|456
1743304200000|2025-03-30 03:10:00|415.82|413.32|415.52|413.02|415.82|413.32|415|412.5|438
1743304500000|2025-03-30 03:15:00|415.51|413.01|415.23|412.73|415.64|413.14|414.64|412.14|498
1743304800000|2025-03-30 03:20:00|415.22|412.72|415.43|412.93|416.59|414.09|415.14|412.64|391
1743305100000|2025-03-30 03:25:00|415.42|412.92|415.22|412.72|416.44|413.94|415.21|412.71|392
1743305400000|2025-03-30 03:30:00|415.21|412.71|414.36|411.86|415.4|412.9|414.24|411.74|409
1743305700000|2025-03-30 03:35:00|414.38|411.88|413.46|410.96|414.44|411.94|413.41|410.91|403
1743306000000|2025-03-30 03:40:00|413.47|410.97|413.24|410.74|413.81|411.31|413.13|410.63|363
1743306300000|2025-03-30 03:45:00|413.28|410.78|414.1|411.6|414.22|411.72|413.08|410.58|418
1743306600000|2025-03-30 03:50:00|414.13|411.63|412.78|410.28|414.41|411.91|412.78|410.28|431
1743306900000|2025-03-30 03:55:00|412.77|410.27|412.5|410|413.22|410.72|412.44|409.94|429
1743307200000|2025-03-30 04:00:00|412.52|410.02|413.6|411.1|413.67|411.17|412.44|409.94|430
1743307500000|2025-03-30 04:05:00|413.61|411.11|414.76|412.26|414.91|412.41|413.45|410.95|418
1743307800000|2025-03-30 04:10:00|414.75|412.25|414.67|412.17|415.11|412.61|414.31|411.81|344
1743308100000|2025-03-30 04:15:00|414.66|412.16|414.61|412.11|415.2|412.7|414.31|411.81|439
1743308400000|2025-03-30 04:20:00|414.69|412.19|413.93|411.43|415.08|412.58|413.66|411.16|371
1743308700000|2025-03-30 04:25:00|413.92|411.42|414.2|411.7|414.53|412.03|413.66|411.16|303
1743309000000|2025-03-30 04:30:00|414.19|411.69|413.79|411.29|414.86|412.36|413.76|411.26|382
1743309300000|2025-03-30 04:35:00|413.72|411.22|414.58|412.08|415.06|412.56|413.7|411.2|416
1743309600000|2025-03-30 04:40:00|414.57|412.07|414.66|412.16|415.3|412.8|414.42|411.92|365
1743309900000|2025-03-30 04:45:00|414.64|412.14|415.12|412.62|415.53|413.03|414.41|411.91|422
1743310200000|2025-03-30 04:50:00|415.14|412.64|415.02|412.52|415.44|412.94|414.42|411.92|410
1743310500000|2025-03-30 04:55:00|415.03|412.53|413.79|411.29|415.03|412.53|413.54|411.04|339
1743310800000|2025-03-30 05:00:00|413.72|411.22|413.83|411.33|414.15|411.65|413.4|410.9|386
1743311100000|2025-03-30 05:05:00|413.82|411.32|414.93|412.43|414.93|412.43|413.57|411.07|362
1743311400000|2025-03-30 05:10:00|414.92|412.42|414.37|411.87|414.97|412.47|414.14|411.64|289
1743311700000|2025-03-30 05:15:00|414.39|411.89|414.62|412.12|414.7|412.2|413.79|411.29|348
1743312000000|2025-03-30 05:20:00|414.65|412.15|414.86|412.36|415.55|413.05|414.51|412.01|398
1743312300000|2025-03-30 05:25:00|414.87|412.37|414.92|412.42|415.08|412.58|414.46|411.96|277
1743312600000|2025-03-30 05:30:00|414.91|412.41|414.54|412.04|415.44|412.94|414.43|411.93|394
1743312900000|2025-03-30 05:35:00|414.53|412.03|415.03|412.53|415.12|412.62|414.11|411.61|313
1743313200000|2025-03-30 05:40:00|414.9|412.4|414.09|411.59|415.04|412.54|414.04|411.54|296
1743313500000|2025-03-30 05:45:00|414.08|411.58|412.94|410.44|414.14|411.64|412.84|410.34|345
1743313800000|2025-03-30 05:50:00|413.01|410.51|412.64|410.14|413.34|410.84|412.38|409.88|296
1743314100000|2025-03-30 05:55:00|412.67|410.17|412.77|410.27|413.16|410.66|411.98|409.48|349
1743314400000|2025-03-30 06:00:00|412.76|410.26|412.42|409.92|413.04|410.54|411.67|409.17|461
1743314700000|2025-03-30 06:05:00|412.47|409.97|413.36|410.86|413.49|410.99|412.37|409.87|247
1743315000000|2025-03-30 06:10:00|413.35|410.85|413.26|410.76|413.55|411.05|412.65|410.15|403
1743315300000|2025-03-30 06:15:00|413.25|410.75|411.8|409.3|413.25|410.75|411.76|409.26|366
1743315600000|2025-03-30 06:20:00|411.79|409.29|410.98|408.48|412.21|409.71|410.98|408.48|372
1743315900000|2025-03-30 06:25:00|410.94|408.44|411.18|408.68|411.58|409.08|410.87|408.37|357
1743316200000|2025-03-30 06:30:00|411.2|408.7|412.48|409.98|412.58|410.08|411.2|408.7|338
1743316500000|2025-03-30 06:35:00|412.47|409.97|413.38|410.88|413.38|410.88|411.8|409.3|336
1743316800000|2025-03-30 06:40:00|413.37|410.87|413.85|411.35|414.03|411.53|413.26|410.76|291
1743317100000|2025-03-30 06:45:00|413.84|411.34|414.32|411.82|414.78|412.28|413.52|411.02|466
1743317400000|2025-03-30 06:50:00|414.31|411.81|413.52|411.02|414.31|411.81|413.03|410.53|374
1743317700000|2025-03-30 06:55:00|413.53|411.03|413.76|411.26|413.87|411.37|413.32|410.82|329
1743318000000|2025-03-30 07:00:00|413.75|411.25|414.13|411.63|414.45|411.95|413.75|411.25|394
1743318300000|2025-03-30 07:05:00|414.01|411.51|414.19|411.69|414.62|412.12|413.59|411.09|398
1743318600000|2025-03-30 07:10:00|414.18|411.68|415.11|412.61|415.21|412.71|414.18|411.68|372
1743318900000|2025-03-30 07:15:00|414.96|412.46|415.23|412.73|415.52|413.02|414.78|412.28|439
1743319200000|2025-03-30 07:20:00|415.05|412.55|414.98|412.48|415.32|412.82|414.69|412.19|308
1743319500000|2025-03-30 07:25:00|414.97|412.47|415.14|412.64|415.54|413.04|414.64|412.14|315
1743319800000|2025-03-30 07:30:00|415.13|412.63|415.38|412.88|415.57|413.07|414.76|412.26|368
1743320100000|2025-03-30 07:35:00|415.39|412.89|415.18|412.68|415.53|413.03|414.95|412.45|326
1743320400000|2025-03-30 07:40:00|415.17|412.67|414.94|412.44|415.17|412.67|414.71|412.21|284
1743320700000|2025-03-30 07:45:00|414.93|412.43|414.71|412.21|415.46|412.96|414.37|411.87|409
1743321000000|2025-03-30 07:50:00|414.72|412.22|414.55|412.05|415.04|412.54|414.53|412.03|336
1743321300000|2025-03-30 07:55:00|414.58|412.08|414.7|412.2|414.9|412.4|414.51|412.01|296
1743321600000|2025-03-30 08:00:00|414.69|412.19|415.67|413.17|415.81|413.31|414.67|412.17|403
1743321900000|2025-03-30 08:05:00|415.68|413.18|414.67|412.17|415.97|413.47|413.93|411.43|365
1743322200000|2025-03-30 08:10:00|414.61|412.11|414.73|412.23|414.77|412.27|413.82|411.32|276
1743322500000|2025-03-30 08:15:00|414.72|412.22|415.04|412.54|415.06|412.56|414.38|411.88|258
1743322800000|2025-03-30 08:20:00|415.05|412.55|415.25|412.75|415.25|412.75|414.31|411.81|281
1743323100000|2025-03-30 08:25:00|415.23|412.73|415.3|412.8|415.57|413.07|414.89|412.39|265
1743323400000|2025-03-30 08:30:00|415.29|412.79|416.24|413.74|416.49|413.99|415.21|412.71|295
1743323700000|2025-03-30 08:35:00|416.17|413.67|416.8|414.3|416.98|414.48|415.69|413.19|352
1743324000000|2025-03-30 08:40:00|416.79|414.29|415.89|413.39|416.85|414.35|415.72|413.22|313
1743324300000|2025-03-30 08:45:00|415.88|413.38|416.88|414.38|417|414.5|415.73|413.23|230
1743324600000|2025-03-30 08:50:00|416.87|414.37|417.77|415.27|417.84|415.34|416.46|413.96|334
1743324900000|2025-03-30 08:55:00|417.76|415.26|418.34|415.84|418.69|416.19|417.76|415.26|290
1743325200000|2025-03-30 09:00:00|418.44|415.94|418.58|416.08|419.26|416.76|418.19|415.69|382
1743325500000|2025-03-30 09:05:00|418.59|416.09|418.15|415.65|418.73|416.23|417.39|414.89|448
1743325800000|2025-03-30 09:10:00|418.12|415.62|417.82|415.32|418.25|415.75|417.34|414.84|384
1743326100000|2025-03-30 09:15:00|417.81|415.31|417.82|415.32|418.01|415.51|417.35|414.85|402
1743326400000|2025-03-30 09:20:00|417.81|415.31|417.69|415.19|417.94|415.44|417.57|415.07|359
1743326700000|2025-03-30 09:25:00|417.7|415.2|417.49|414.99|417.94|415.44|417.46|414.96|298
1743327000000|2025-03-30 09:30:00|417.68|415.18|417.96|415.46|418.02|415.52|417.51|415.01|343
1743327300000|2025-03-30 09:35:00|417.87|415.37|417.18|414.68|417.9|415.4|417.02|414.52|356
1743327600000|2025-03-30 09:40:00|417.21|414.71|416.94|414.44|417.47|414.97|416.9|414.4|322
1743327900000|2025-03-30 09:45:00|416.87|414.37|416.68|414.18|417.45|414.95|416.67|414.17|295
1743328200000|2025-03-30 09:50:00|416.77|414.27|416.26|413.76|416.8|414.3|415.96|413.46|311
1743328500000|2025-03-30 09:55:00|416.22|413.72|415.86|413.36|416.42|413.92|415.42|412.92|292
1743328800000|2025-03-30 10:00:00|415.85|413.35|416.38|413.88|416.49|413.99|415.13|412.63|338
1743329100000|2025-03-30 10:05:00|416.37|413.87|416.47|413.97|416.71|414.21|416.01|413.51|388
1743329400000|2025-03-30 10:10:00|416.52|414.02|416.62|414.12|416.98|414.48|416.14|413.64|342
1743329700000|2025-03-30 10:15:00|416.61|414.11|414.92|412.42|416.78|414.28|414.92|412.42|338
1743330000000|2025-03-30 10:20:00|414.81|412.31|413.96|411.46|415.1|412.6|413.52|411.02|367
1743330300000|2025-03-30 10:25:00|413.95|411.45|413.51|411.01|413.95|411.45|413.17|410.67|251
1743330600000|2025-03-30 10:30:00|413.5|411|412.42|409.92|413.58|411.08|411.95|409.45|356
1743330900000|2025-03-30 10:35:00|412.4|409.9|412.6|410.1|412.89|410.39|411.48|408.98|380
1743331200000|2025-03-30 10:40:00|412.61|410.11|411.41|408.91|412.99|410.49|411.34|408.84|338
1743331500000|2025-03-30 10:45:00|411.5|409|412.63|410.13|412.64|410.14|411.26|408.76|437
1743331800000|2025-03-30 10:50:00|412.61|410.11|413.39|410.89|413.64|411.14|412.26|409.76|378
1743332100000|2025-03-30 10:55:00|413.38|410.88|412.58|410.08|413.69|411.19|412.35|409.85|358
1743332400000|2025-03-30 11:00:00|412.57|410.07|412.4|409.9|413.84|411.34|412.14|409.64|519
1743332700000|2025-03-30 11:05:00|412.38|409.88|413.45|410.95|413.49|410.99|412.12|409.62|505
1743333000000|2025-03-30 11:10:00|413.46|410.96|413.99|411.49|414.26|411.76|413.38|410.88|311
1743333300000|2025-03-30 11:15:00|413.98|411.48|413.45|410.95|414.72|412.22|413.38|410.88|365
1743333600000|2025-03-30 11:20:00|413.44|410.94|412.21|409.71|413.63|411.13|412.08|409.58|312
1743333900000|2025-03-30 11:25:00|412.2|409.7|412.08|409.58|412.54|410.04|411.23|408.73|330
1743334200000|2025-03-30 11:30:00|412.07|409.57|411.35|408.85|412.53|410.03|410.97|408.47|346
1743334500000|2025-03-30 11:35:00|411.34|408.84|411.32|408.82|411.76|409.26|410.87|408.37|462
1743334800000|2025-03-30 11:40:00|411.31|408.81|411.93|409.43|411.96|409.46|410.85|408.35|381
1743335100000|2025-03-30 11:45:00|411.92|409.42|411.97|409.47|412.24|409.74|411.31|408.81|420
1743335400000|2025-03-30 11:50:00|412.05|409.55|411.84|409.34|412.53|410.03|411.73|409.23|358
1743335700000|2025-03-30 11:55:00|411.83|409.33|411.61|409.11|411.91|409.41|411.33|408.83|355
1743336000000|2025-03-30 12:00:00|411.6|409.1|410.84|408.34|412.43|409.93|410.34|407.84|519
1743336300000|2025-03-30 12:05:00|410.85|408.35|410.95|408.45|411.14|408.64|410.26|407.76|462
1743336600000|2025-03-30 12:10:00|410.94|408.44|410.93|408.43|411.49|408.99|410.54|408.04|385
1743336900000|2025-03-30 12:15:00|410.89|408.39|412|409.5|412.23|409.73|410.67|408.17|427
1743337200000|2025-03-30 12:20:00|411.99|409.49|411.88|409.38|412.26|409.76|410.98|408.48|423
1743337500000|2025-03-30 12:25:00|411.87|409.37|412.45|409.95|413.04|410.54|411.85|409.35|336
1743337800000|2025-03-30 12:30:00|412.46|409.96|411.83|409.33|413.29|410.79|411.83|409.33|375
1743338100000|2025-03-30 12:35:00|411.54|409.04|411.39|408.89|411.75|409.25|411.04|408.54|404
1743338400000|2025-03-30 12:40:00|411.56|409.06|411.45|408.95|412.35|409.85|411.32|408.82|372
1743338700000|2025-03-30 12:45:00|411.52|409.02|411.3|408.8|411.74|409.24|410.78|408.28|353
1743339000000|2025-03-30 12:50:00|411.38|408.88|411.85|409.35|411.85|409.35|410.81|408.31|279
1743339300000|2025-03-30 12:55:00|411.89|409.39|411.4|408.9|411.89|409.39|411.12|408.62|311
1743339600000|2025-03-30 13:00:00|411.46|408.96|411.05|408.55|411.48|408.98|410.38|407.88|293
1743339900000|2025-03-30 13:05:00|411.01|408.51|410.83|408.33|411.18|408.68|409.71|407.21|340
1743340200000|2025-03-30 13:10:00|410.79|408.29|411.21|408.71|411.33|408.83|410.67|408.17|370
1743340500000|2025-03-30 13:15:00|411.27|408.77|412.14|409.64|412.23|409.73|411.07|408.57|310
1743340800000|2025-03-30 13:20:00|412.16|409.66|411.21|408.71|412.21|409.71|411.05|408.55|339
1743341100000|2025-03-30 13:25:00|411.2|408.7|410.36|407.86|411.26|408.76|410.24|407.74|288
1743341400000|2025-03-30 13:30:00|410.4|407.9|408.81|406.31|410.65|408.15|406.78|404.28|692
1743341700000|2025-03-30 13:35:00|408.62|406.12|408.61|406.11|409.79|407.29|408.01|405.51|558
1743342000000|2025-03-30 13:40:00|408.6|406.1|409.31|406.81|409.6|407.1|408.15|405.65|395
1743342300000|2025-03-30 13:45:00|409.3|406.8|408.84|406.34|409.48|406.98|408.23|405.73|457
1743342600000|2025-03-30 13:50:00|408.83|406.33|407.06|404.56|408.87|406.37|406.61|404.11|476
1743342900000|2025-03-30 13:55:00|407.05|404.55|406.29|403.79|407.33|404.83|406.04|403.54|562
1743343200000|2025-03-30 14:00:00|406.15|403.65|406.31|403.81|406.7|404.2|404.89|402.39|675
1743343500000|2025-03-30 14:05:00|406.33|403.83|404.64|402.14|407.04|404.54|404.64|402.14|540
1743343800000|2025-03-30 14:10:00|404.66|402.16|405.62|403.12|405.87|403.37|404.62|402.12|493
1743344100000|2025-03-30 14:15:00|405.61|403.11|407.22|404.72|407.52|405.02|405.08|402.58|533
1743344400000|2025-03-30 14:20:00|407.04|404.54|406.88|404.38|408.08|405.58|406.76|404.26|462
1743344700000|2025-03-30 14:25:00|406.87|404.37|406.27|403.77|406.87|404.37|405.5|403|382
1743345000000|2025-03-30 14:30:00|406.26|403.76|406.77|404.27|407.6|405.1|406.07|403.57|373
1743345300000|2025-03-30 14:35:00|406.76|404.26|406.82|404.32|407.92|405.42|406.37|403.87|530
1743345600000|2025-03-30 14:40:00|406.81|404.31|407.79|405.29|407.97|405.47|406.32|403.82|377
1743345900000|2025-03-30 14:45:00|407.78|405.28|409.03|406.53|409.13|406.63|407.55|405.05|345
1743346200000|2025-03-30 14:50:00|409|406.5|409.12|406.62|409.28|406.78|408.64|406.14|303
1743346500000|2025-03-30 14:55:00|409.03|406.53|408.1|405.6|409.44|406.94|407.85|405.35|264
1743346800000|2025-03-30 15:00:00|408.11|405.61|408.96|406.46|409.38|406.88|407.64|405.14|337
1743347100000|2025-03-30 15:05:00|408.97|406.47|409.03|406.53|409.81|407.31|408.97|406.47|295
1743347400000|2025-03-30 15:10:00|409.02|406.52|410.29|407.79|410.35|407.85|409.02|406.52|338
1743347700000|2025-03-30 15:15:00|410.27|407.77|410.55|408.05|410.91|408.41|410.1|407.6|357
1743348000000|2025-03-30 15:20:00|410.49|407.99|409.78|407.28|410.99|408.49|409.27|406.77|369
1743348300000|2025-03-30 15:25:00|409.77|407.27|408.73|406.23|409.77|407.27|408.53|406.03|199
1743348600000|2025-03-30 15:30:00|408.72|406.22|409.02|406.52|409.27|406.77|408.26|405.76|332
1743348900000|2025-03-30 15:35:00|408.93|406.43|407.45|404.95|408.98|406.48|407.43|404.93|281
1743349200000|2025-03-30 15:40:00|407.44|404.94|407.77|405.27|408.16|405.66|407.4|404.9|249
1743349500000|2025-03-30 15:45:00|407.76|405.26|408.42|405.92|408.82|406.32|407.62|405.12|378
1743349800000|2025-03-30 15:50:00|408.43|405.93|408.32|405.82|408.86|406.36|408.05|405.55|349
1743350100000|2025-03-30 15:55:00|408.31|405.81|408.04|405.54|408.83|406.33|407.79|405.29|256
1743350400000|2025-03-30 16:00:00|408.03|405.53|408.35|405.85|408.44|405.94|407.65|405.15|288
1743350700000|2025-03-30 16:05:00|408.34|405.84|408.83|406.33|409.16|406.66|408.19|405.69|284
1743351000000|2025-03-30 16:10:00|408.84|406.34|408.93|406.43|409.49|406.99|408.34|405.84|325
1743351300000|2025-03-30 16:15:00|408.95|406.45|409.17|406.67|409.66|407.16|408.95|406.45|292
1743351600000|2025-03-30 16:20:00|409.05|406.55|408.65|406.15|409.37|406.87|408.07|405.57|354
1743351900000|2025-03-30 16:25:00|408.66|406.16|407.85|405.35|409.22|406.72|407.79|405.29|266
1743352200000|2025-03-30 16:30:00|407.87|405.37|407.14|404.64|408.09|405.59|406.62|404.12|604
1743352500000|2025-03-30 16:35:00|407.04|404.54|406.95|404.45|407.05|404.55|405.34|402.84|591
1743352800000|2025-03-30 16:40:00|406.98|404.48|406.65|404.15|407.26|404.76|405.95|403.45|479
1743353100000|2025-03-30 16:45:00|406.64|404.14|405.41|402.91|407.12|404.62|405.08|402.58|529
1743353400000|2025-03-30 16:50:00|405.34|402.84|404.96|402.46|405.76|403.26|404.61|402.11|643
1743353700000|2025-03-30 16:55:00|404.95|402.45|404.42|401.92|404.95|402.45|403.41|400.91|629
1743354000000|2025-03-30 17:00:00|404.43|401.93|403.02|400.52|404.97|402.47|402.96|400.46|554
1743354300000|2025-03-30 17:05:00|403.01|400.51|403.5|401|403.62|401.12|401.82|399.32|520
1743354600000|2025-03-30 17:10:00|403.49|400.99|404.76|402.26|404.92|402.42|403.44|400.94|433
1743354900000|2025-03-30 17:15:00|404.77|402.27|405.35|402.85|405.71|403.21|404.12|401.62|505
1743355200000|2025-03-30 17:20:00|405.37|402.87|405.64|403.14|406.01|403.51|405.22|402.72|320
1743355500000|2025-03-30 17:25:00|405.63|403.13|405.5|403|406.2|403.7|405.29|402.79|418
1743355800000|2025-03-30 17:30:00|405.49|402.99|405.34|402.84|406.28|403.78|405.29|402.79|399
1743356100000|2025-03-30 17:35:00|405.35|402.85|406.08|403.58|406.37|403.87|405.34|402.84|380
1743356400000|2025-03-30 17:40:00|406.09|403.59|404.64|402.14|406.23|403.73|404.59|402.09|286
1743356700000|2025-03-30 17:45:00|404.63|402.13|404.89|402.39|405.47|402.97|404.05|401.55|338
1743357000000|2025-03-30 17:50:00|404.86|402.36|405.78|403.28|405.85|403.35|404.38|401.88|239
1743357300000|2025-03-30 17:55:00|405.79|403.29|406.2|403.7|406.2|403.7|405.16|402.66|278
1743357600000|2025-03-30 18:00:00|406.23|403.73|407.85|405.35|407.86|405.36|406.09|403.59|441
1743357900000|2025-03-30 18:05:00|407.84|405.34|410.07|407.57|410.22|407.72|407.76|405.26|529
1743358200000|2025-03-30 18:10:00|410.13|407.63|409.64|407.14|410.3|407.8|409.32|406.82|481
1743358500000|2025-03-30 18:15:00|409.7|407.2|409.54|407.04|410.06|407.56|408.97|406.47|398
1743358800000|2025-03-30 18:20:00|409.55|407.05|410.49|407.99|410.54|408.04|408.93|406.43|443
1743359100000|2025-03-30 18:25:00|410.34|407.84|410.83|408.33|411|408.5|410.03|407.53|383
1743359400000|2025-03-30 18:30:00|410.84|408.34|410.02|407.52|411.09|408.59|409.9|407.4|462
1743359700000|2025-03-30 18:35:00|410.12|407.62|410.57|408.07|410.86|408.36|409.88|407.38|326
1743360000000|2025-03-30 18:40:00|410.72|408.22|410.09|407.59|411.05|408.55|409.87|407.37|270
1743360300000|2025-03-30 18:45:00|410.1|407.6|411.58|409.08|411.59|409.09|409.96|407.46|441
1743360600000|2025-03-30 18:50:00|411.6|409.1|411.34|408.84|411.82|409.32|411.14|408.64|329
1743360900000|2025-03-30 18:55:00|411.33|408.83|412.34|409.84|412.36|409.86|411.26|408.76|361
1743361200000|2025-03-30 19:00:00|412.35|409.85|413.98|411.48|413.98|411.48|412.24|409.74|520
1743361500000|2025-03-30 19:05:00|414.04|411.54|412.09|409.59|414.15|411.65|412.09|409.59|360
1743361800000|2025-03-30 19:10:00|412.1|409.6|411.86|409.36|412.2|409.7|411.31|408.81|307
1743362100000|2025-03-30 19:15:00|411.97|409.47|410.86|408.36|412.24|409.74|410.82|408.32|352
1743362400000|2025-03-30 19:20:00|410.92|408.42|411.61|409.11|411.68|409.18|410.55|408.05|311
1743362700000|2025-03-30 19:25:00|411.6|409.1|411.06|408.56|411.95|409.45|410.91|408.41|277
1743363000000|2025-03-30 19:30:00|411.04|408.54|414.55|406.05|415.11|408.98|410.74|405.62|411
1743363300000|2025-03-30 19:35:00|414.65|406.15|414.43|405.93|415.09|406.59|413.99|405.49|323
1743363600000|2025-03-30 19:40:00|414.51|406.01|414.14|405.64|414.51|406.01|413.81|405.31|291
1743363900000|2025-03-30 19:45:00|413.97|405.47|413.61|405.11|414.24|405.74|413.33|404.83|330
1743364200000|2025-03-30 19:50:00|413.62|405.12|413.29|404.79|414.11|405.61|413.19|404.69|376
1743364500000|2025-03-30 19:55:00|413.28|404.78|413.09|404.59|413.45|404.95|412.93|404.43|337
1743364800000|2025-03-30 20:00:00|413.08|404.58|412.13|403.63|413.5|405|412.1|403.6|349
1743365100000|2025-03-30 20:05:00|411.85|403.35|412.63|404.13|412.65|404.15|411.52|403.02|352
1743365400000|2025-03-30 20:10:00|412.62|404.12|412.8|404.3|413.03|404.53|411.85|403.35|434
1743365700000|2025-03-30 20:15:00|412.81|404.31|413.28|404.78|413.47|404.97|412.55|404.05|307
1743366000000|2025-03-30 20:20:00|413.25|404.75|413.19|404.69|413.54|405.04|412.69|404.19|247
1743366300000|2025-03-30 20:25:00|413.18|404.68|412.34|403.84|413.23|404.73|412.27|403.77|259
1743366600000|2025-03-30 20:30:00|412.33|403.83|412.05|403.55|412.77|404.27|411.85|403.35|355
1743366900000|2025-03-30 20:35:00|412.04|403.54|412.09|403.59|412.98|404.48|411.8|403.3|360
1743367200000|2025-03-30 20:40:00|412.08|403.58|412.13|403.63|412.53|404.03|411.59|403.09|234
1743367500000|2025-03-30 20:45:00|412.07|403.57|411.61|403.11|412.07|403.57|411.49|402.99|266
1743367800000|2025-03-30 20:50:00|411.51|403.01|411.35|402.85|412.12|403.62|411.18|402.68|276
1743368100000|2025-03-30 20:55:00|411.45|402.95|411.75|403.25|411.88|403.38|411.13|402.63|224
1743368400000|2025-03-30 21:00:00|411.8|403.3|412.26|403.76|413.43|404.93|411.79|403.29|419
1743368700000|2025-03-30 21:05:00|412.42|403.92|411.89|403.39|412.42|403.92|411.77|403.27|197
1743369000000|2025-03-30 21:10:00|411.88|403.38|413.28|404.78|413.33|404.83|411.85|403.35|233
1743369300000|2025-03-30 21:15:00|413.39|404.89|409.93|407.43|413.39|407.75|409.48|403.87|254
1743369600000|2025-03-30 21:20:00|409.96|407.46|408.9|406.4|409.96|407.46|408.9|406.4|100
1743369900000|2025-03-30 21:25:00|408.97|406.47|409.48|406.98|409.5|407|408.91|406.41|64
1743370200000|2025-03-30 21:30:00|409.49|406.99|408.56|406.06|409.57|407.07|408.55|406.05|136
1743370500000|2025-03-30 21:35:00|408.55|406.05|407.89|405.39|408.59|406.09|407.52|405.02|259
1743370800000|2025-03-30 21:40:00|407.9|405.4|407.37|404.87|407.96|405.46|407.27|404.77|196
1743371100000|2025-03-30 21:45:00|407.4|404.9|406.08|403.58|407.42|404.92|405.97|403.47|232
1743371400000|2025-03-30 21:50:00|405.95|403.45|405.28|402.78|406.17|403.67|405.27|402.77|129
1743371700000|2025-03-30 21:55:00|405.39|402.89|406.33|403.83|406.33|403.83|404.53|402.03|206
1743372000000|2025-03-30 22:00:00|406.32|403.82|403.62|401.12|406.32|403.82|403.47|400.97|485
1743372300000|2025-03-30 22:05:00|403.61|401.11|401.46|398.96|403.93|401.43|400.67|398.17|568
1743372600000|2025-03-30 22:10:00|401.5|399|403.22|400.72|403.31|400.81|401.3|398.8|549
1743372900000|2025-03-30 22:15:00|403.18|400.68|402.37|399.87|403.59|401.09|402.05|399.55|545
1743373200000|2025-03-30 22:20:00|402.34|399.84|403.07|400.57|403.61|401.11|400.84|398.34|524
1743373500000|2025-03-30 22:25:00|403.16|400.66|403.99|401.49|404.47|401.97|403|400.5|473
1743373800000|2025-03-30 22:30:00|403.98|401.48|404.86|402.36|405.37|402.87|403.79|401.29|518
1743374100000|2025-03-30 22:35:00|404.79|402.29|407.73|405.23|408.46|405.96|404.75|402.25|746
1743374400000|2025-03-30 22:40:00|407.79|405.29|406.53|404.03|407.79|405.29|406.53|404.03|637
1743374700000|2025-03-30 22:45:00|406.52|404.02|406.87|404.37|407.98|405.48|406.45|403.95|610
1743375000000|2025-03-30 22:50:00|406.86|404.36|406.57|404.07|407.62|405.12|406.49|403.99|489
1743375300000|2025-03-30 22:55:00|406.55|404.05|406.4|403.9|406.55|404.05|405.64|403.14|342
1743375600000|2025-03-30 23:00:00|406.43|403.93|404.17|401.67|406.74|404.24|404.05|401.55|592
1743375900000|2025-03-30 23:05:00|404.16|401.66|404.62|402.12|404.62|402.12|403.66|401.16|474
1743376200000|2025-03-30 23:10:00|404.64|402.14|404.7|402.2|405.89|403.39|404.54|402.04|369
1743376500000|2025-03-30 23:15:00|404.54|402.04|405.21|402.71|405.28|402.78|404.2|401.7|613
1743376800000|2025-03-30 23:20:00|405.27|402.77|402.97|400.47|405.37|402.87|402.77|400.27|560
1743377100000|2025-03-30 23:25:00|402.98|400.48|402.65|400.15|404.14|401.64|402.65|400.15|468
1743377400000|2025-03-30 23:30:00|402.64|400.14|403.53|401.03|403.67|401.17|402.5|400|709
1743377700000|2025-03-30 23:35:00|403.55|401.05|404.59|402.09|404.78|402.28|403.03|400.53|583
1743378000000|2025-03-30 23:40:00|404.61|402.11|405.62|403.12|405.92|403.42|404.49|401.99|501
1743378300000|2025-03-30 23:45:00|405.61|403.11|405.44|402.94|406.08|403.58|404.65|402.15|487
1743378600000|2025-03-30 23:50:00|405.31|402.81|406|403.5|406|403.5|404.55|402.05|518
1743378900000|2025-03-30 23:55:00|405.99|403.49|406.05|403.55|406.28|403.78|405.59|403.09|356
1743379200000|2025-03-31 00:00:00|406.14|403.64|406.55|404.05|406.86|404.36|405.28|402.78|699
1743379500000|2025-03-31 00:05:00|406.61|404.11|405.37|402.87|406.62|404.12|404.93|402.43|722
1743379800000|2025-03-31 00:10:00|405.44|402.94|405.37|402.87|406.65|404.15|405.02|402.52|588
1743380100000|2025-03-31 00:15:00|405.3|402.8|404.21|401.71|406.15|403.65|404.06|401.56|728
1743380400000|2025-03-31 00:20:00|404.19|401.69|403.65|401.15|404.77|402.27|403.08|400.58|713
1743380700000|2025-03-31 00:25:00|403.7|401.2|403.77|401.27|404.41|401.91|403.5|401|629
1743381000000|2025-03-31 00:30:00|403.8|401.3|402.36|399.86|403.92|401.42|401.46|398.96|637
1743381300000|2025-03-31 00:35:00|402.34|399.84|401.2|398.7|402.37|399.87|401.17|398.67|551
1743381600000|2025-03-31 00:40:00|401.19|398.69|400.25|397.75|401.48|398.98|399.63|397.13|679
1743381900000|2025-03-31 00:45:00|400.17|397.67|400.35|397.85|401.26|398.76|399.42|396.92|709
1743382200000|2025-03-31 00:50:00|400.37|397.87|400.62|398.12|401.3|398.8|399.64|397.14|691
1743382500000|2025-03-31 00:55:00|400.61|398.11|401.63|399.13|402.26|399.76|400.49|397.99|548
1743382800000|2025-03-31 01:00:00|401.78|399.28|404.84|402.34|405.54|403.04|401.36|398.86|718
1743383100000|2025-03-31 01:05:00|404.75|402.25|405.03|402.53|406.49|403.99|404.73|402.23|752
1743383400000|2025-03-31 01:10:00|404.94|402.44|405.19|402.69|405.77|403.27|404.54|402.04|655
1743383700000|2025-03-31 01:15:00|404.95|402.45|404.28|401.78|405.9|403.4|403.99|401.49|674
1743384000000|2025-03-31 01:20:00|404.29|401.79|405.94|403.44|406.22|403.72|403.94|401.44|618
1743384300000|2025-03-31 01:25:00|405.92|403.42|408.15|405.65|408.22|405.72|405.92|403.42|703
1743384600000|2025-03-31 01:30:00|408.22|405.72|406.58|404.08|408.31|405.81|406.54|404.04|645
1743384900000|2025-03-31 01:35:00|406.57|404.07|406.6|404.1|406.84|404.34|405.14|402.64|533
1743385200000|2025-03-31 01:40:00|406.72|404.22|406.93|404.43|407.18|404.68|405.93|403.43|663
1743385500000|2025-03-31 01:45:00|406.95|404.45|406.85|404.35|407.79|405.29|406.28|403.78|604
1743385800000|2025-03-31 01:50:00|406.7|404.2|406.8|404.3|407.27|404.77|406.06|403.56|740
1743386100000|2025-03-31 01:55:00|406.77|404.27|407.85|405.35|408.22|405.72|406.77|404.27|525
1743386400000|2025-03-31 02:00:00|407.84|405.34|406.64|404.14|408.26|405.76|406.3|403.8|526
1743386700000|2025-03-31 02:05:00|406.69|404.19|406.85|404.35|407.01|404.51|405.84|403.34|534
1743387000000|2025-03-31 02:10:00|406.86|404.36|406.51|404.01|407.65|405.15|406.13|403.63|478
1743387300000|2025-03-31 02:15:00|406.5|404|406.89|404.39|407.77|405.27|406.27|403.77|608
1743387600000|2025-03-31 02:20:00|406.88|404.38|405.69|403.19|407.09|404.59|405.46|402.96|538
1743387900000|2025-03-31 02:25:00|405.7|403.2|405.65|403.15|405.95|403.45|405|402.5|462
1743388200000|2025-03-31 02:30:00|405.64|403.14|406.13|403.63|406.64|404.14|404.9|402.4|556
1743388500000|2025-03-31 02:35:00|406.14|403.64|406.3|403.8|407.44|404.94|406.14|403.64|512
1743388800000|2025-03-31 02:40:00|406.31|403.81|407.77|405.27|407.96|405.46|406.03|403.53|545
1743389100000|2025-03-31 02:45:00|407.9|405.4|408.95|406.45|409.2|406.7|407.69|405.19|571
1743389400000|2025-03-31 02:50:00|408.92|406.42|408.93|406.43|410.22|407.72|408.86|406.36|558
1743389700000|2025-03-31 02:55:00|409.08|406.58|407.4|404.9|409.08|406.58|407.37|404.87|393
1743390000000|2025-03-31 03:00:00|407.43|404.93|409.01|406.51|409.01|406.51|407.35|404.85|613
1743390300000|2025-03-31 03:05:00|409.02|406.52|407.36|404.86|409.02|406.52|407.27|404.77|537
1743390600000|2025-03-31 03:10:00|407.46|404.96|406.12|403.62|407.56|405.06|406.08|403.58|516
1743390900000|2025-03-31 03:15:00|406.07|403.57|405.48|402.98|406.51|404.01|405.05|402.55|592
1743391200000|2025-03-31 03:20:00|405.46|402.96|406.72|404.22|406.82|404.32|405.25|402.75|611
1743391500000|2025-03-31 03:25:00|406.74|404.24|407.24|404.74|407.46|404.96|406.64|404.14|499
1743391800000|2025-03-31 03:30:00|407.35|404.85|405.28|402.78|407.78|405.28|405.27|402.77|511
1743392100000|2025-03-31 03:35:00|405.32|402.82|405.68|403.18|406.06|403.56|405.05|402.55|540
1743392400000|2025-03-31 03:40:00|405.69|403.19|404.8|402.3|406.01|403.51|404.77|402.27|403
1743392700000|2025-03-31 03:45:00|404.78|402.28|403.75|401.25|405.02|402.52|403.43|400.93|521
1743393000000|2025-03-31 03:50:00|403.87|401.37|403.44|400.94|404.45|401.95|403.1|400.6|520
1743393300000|2025-03-31 03:55:00|403.45|400.95|403.78|401.28|404.12|401.62|403.03|400.53|455
1743393600000|2025-03-31 04:00:00|403.79|401.29|405.27|402.77|405.74|403.24|403.64|401.14|548
1743393900000|2025-03-31 04:05:00|405.5|403|405.94|403.44|405.96|403.46|404.7|402.2|426
1743394200000|2025-03-31 04:10:00|405.95|403.45|404.82|402.32|405.95|403.45|404.28|401.78|355
1743394500000|2025-03-31 04:15:00|404.79|402.29|403.68|401.18|405.07|402.57|402.89|400.39|525
1743394800000|2025-03-31 04:20:00|403.71|401.21|402.64|400.14|403.87|401.37|402.52|400.02|424
1743395100000|2025-03-31 04:25:00|402.65|400.15|403.82|401.32|403.83|401.33|402.52|400.02|413
1743395400000|2025-03-31 04:30:00|403.81|401.31|404.06|401.56|404.2|401.7|402.92|400.42|426
1743395700000|2025-03-31 04:35:00|404.09|401.59|406.4|403.9|406.44|403.94|403.36|400.86|491
1743396000000|2025-03-31 04:40:00|406.23|403.73|407.23|404.73|407.42|404.92|406.2|403.7|437
1743396300000|2025-03-31 04:45:00|407.2|404.7|407.58|405.08|408.16|405.66|407.17|404.67|449
1743396600000|2025-03-31 04:50:00|407.57|405.07|407.67|405.17|407.69|405.19|406.59|404.09|370
1743396900000|2025-03-31 04:55:00|407.65|405.15|408.39|405.89|408.79|406.29|407.56|405.06|287
1743397200000|2025-03-31 05:00:00|408.34|405.84|409.04|406.54|409.74|407.24|408.1|405.6|494
1743397500000|2025-03-31 05:05:00|409.05|406.55|409.67|407.17|410.09|407.59|408.97|406.47|414
1743397800000|2025-03-31 05:10:00|409.85|407.35|410.21|407.71|410.51|408.01|409.33|406.83|536
1743398100000|2025-03-31 05:15:00|410.17|407.67|409.66|407.16|410.48|407.98|408.85|406.35|596
1743398400000|2025-03-31 05:20:00|409.72|407.22|410.06|407.56|410.34|407.84|409.59|407.09|466
1743398700000|2025-03-31 05:25:00|410.07|407.57|409.6|407.1|410.54|408.04|409.56|407.06|375
1743399000000|2025-03-31 05:30:00|409.61|407.11|408.33|405.83|409.82|407.32|408.33|405.83|436
1743399300000|2025-03-31 05:35:00|408.39|405.89|408.06|405.56|408.47|405.97|407.85|405.35|320
1743399600000|2025-03-31 05:40:00|408.05|405.55|407.91|405.41|408.35|405.85|407.37|404.87|305
1743399900000|2025-03-31 05:45:00|407.9|405.4|406.84|404.34|408.16|405.66|406.78|404.28|282
1743400200000|2025-03-31 05:50:00|406.83|404.33|406.35|403.85|407.1|404.6|406.28|403.78|240
1743400500000|2025-03-31 05:55:00|406.37|403.87|406.19|403.69|406.51|404.01|405.95|403.45|211
1743400800000|2025-03-31 06:00:00|406.2|403.7|406.22|403.72|407.27|404.77|405.95|403.45|341
1743401100000|2025-03-31 06:05:00|406.21|403.71|406.59|404.09|406.59|404.09|405.36|402.86|330
1743401400000|2025-03-31 06:10:00|406.6|404.1|405.23|402.73|406.68|404.18|404.93|402.43|344
1743401700000|2025-03-31 06:15:00|405.36|402.86|405.29|402.79|406.34|403.84|404.79|402.29|559
1743402000000|2025-03-31 06:20:00|405.27|402.77|405.84|403.34|406.29|403.79|405.15|402.65|474
1743402300000|2025-03-31 06:25:00|405.83|403.33|404.63|402.13|405.89|403.39|404.24|401.74|342
1743402600000|2025-03-31 06:30:00|404.5|402|404.19|401.69|404.94|402.44|404.06|401.56|431
1743402900000|2025-03-31 06:35:00|404.27|401.77|404.01|401.51|404.53|402.03|402.87|400.37|437
1743403200000|2025-03-31 06:40:00|404|401.5|404.72|402.22|404.89|402.39|404|401.5|316
1743403500000|2025-03-31 06:45:00|404.76|402.26|404.44|401.94|405.2|402.7|403.9|401.4|463
1743403800000|2025-03-31 06:50:00|404.13|401.63|403.72|401.22|404.25|401.75|403.39|400.89|414
1743404100000|2025-03-31 06:55:00|403.73|401.23|404.23|401.73|404.48|401.98|403.69|401.19|331
1743404400000|2025-03-31 07:00:00|404.39|401.89|405.83|403.33|406.12|403.62|404.15|401.65|561
1743404700000|2025-03-31 07:05:00|405.84|403.34|404.26|401.76|406.45|403.95|403.87|401.37|563
1743405000000|2025-03-31 07:10:00|404.24|401.74|403.31|400.81|404.24|401.74|402.59|400.09|543
1743405300000|2025-03-31 07:15:00|403.32|400.82|402.3|399.8|403.89|401.39|401.67|399.17|546
1743405600000|2025-03-31 07:20:00|402.15|399.65|402.82|400.32|403.49|400.99|401.73|399.23|530
1743405900000|2025-03-31 07:25:00|402.86|400.36|402.79|400.29|403.28|400.78|402.02|399.52|420
1743406200000|2025-03-31 07:30:00|402.77|400.27|401.03|398.53|403.37|400.87|400.74|398.24|488
1743406500000|2025-03-31 07:35:00|401.06|398.56|400.65|398.15|401.64|399.14|400.34|397.84|670
1743406800000|2025-03-31 07:40:00|400.63|398.13|401.15|398.65|401.49|398.99|400.38|397.88|482
1743407100000|2025-03-31 07:45:00|401.14|398.64|400.8|398.3|401.58|399.08|400.43|397.93|491
1743407400000|2025-03-31 07:50:00|400.83|398.33|399.84|397.84|401.2|398.7|399.41|397.13|561
1743407700000|2025-03-31 07:55:00|399.85|397.85|401.8|399.8|401.8|399.8|399.71|397.71|451
1743408000000|2025-03-31 08:00:00|401.84|399.84|403.24|401.24|403.64|401.64|401.66|399.66|600
1743408300000|2025-03-31 08:05:00|403.25|401.25|404.17|402.17|404.46|402.46|403.02|401.02|561
1743408600000|2025-03-31 08:10:00|404.16|402.16|403.46|401.46|404.49|402.49|403.32|401.32|420
1743408900000|2025-03-31 08:15:00|403.48|401.48|402.45|400.45|404.3|402.3|401.97|399.97|440
1743409200000|2025-03-31 08:20:00|402.47|400.47|402.87|400.87|403.04|401.04|401.85|399.85|484
1743409500000|2025-03-31 08:25:00|402.86|400.86|403.51|401.51|403.77|401.77|402.47|400.47|324
1743409800000|2025-03-31 08:30:00|403.59|401.59|403.03|401.03|403.82|401.82|402.71|400.71|461
1743410100000|2025-03-31 08:35:00|402.89|400.89|403.01|401.01|403.96|401.96|402.88|400.88|392
1743410400000|2025-03-31 08:40:00|402.97|400.97|401.32|399.32|403.08|401.08|401.31|399.31|406
1743410700000|2025-03-31 08:45:00|401.33|399.33|402.35|400.35|402.67|400.67|401.33|399.33|439
1743411000000|2025-03-31 08:50:00|402.42|400.42|400.38|398.38|403.2|401.2|400.37|398.37|343
1743411300000|2025-03-31 08:55:00|400.43|398.43|399.82|397.82|400.79|398.79|399.49|397.49|365
1743411600000|2025-03-31 09:00:00|399.83|397.83|400.54|398.54|401.12|399.12|399.67|397.67|532
1743411900000|2025-03-31 09:05:00|400.53|398.53|400.47|398.47|402.61|400.61|400.25|398.25|541
1743412200000|2025-03-31 09:10:00|400.48|398.48|399.79|397.79|400.63|398.63|399.31|397.31|586
1743412500000|2025-03-31 09:15:00|399.8|397.8|401.09|399.09|401.29|399.29|399.59|397.59|579
1743412800000|2025-03-31 09:20:00|401.12|399.12|400.08|398.08|401.19|399.19|399.51|397.51|493
1743413100000|2025-03-31 09:25:00|400.09|398.09|400.12|398.12|400.62|398.62|398.93|396.93|500
1743413400000|2025-03-31 09:30:00|400.14|398.14|398.3|396.3|400.42|398.42|398.08|396.08|534
1743413700000|2025-03-31 09:35:00|398.29|396.29|398.26|396.26|398.75|396.75|397.45|395.45|607
1743414000000|2025-03-31 09:40:00|398.27|396.27|397.72|395.72|398.51|396.51|396.35|394.35|648
1743414300000|2025-03-31 09:45:00|397.71|395.71|397.78|395.78|398.1|396.1|396.76|394.76|677
1743414600000|2025-03-31 09:50:00|397.76|395.76|396.98|394.98|398.02|396.02|396.47|394.47|546
1743414900000|2025-03-31 09:55:00|396.97|394.97|398.08|396.08|398.63|396.63|396.53|394.53|480
1743415200000|2025-03-31 10:00:00|398.09|396.09|398.77|396.77|399.09|397.09|397.87|395.87|509
1743415500000|2025-03-31 10:05:00|398.78|396.78|397.44|395.44|398.92|396.92|397.39|395.39|450
1743415800000|2025-03-31 10:10:00|397.39|395.39|398.08|396.08|398.12|396.12|396.46|394.46|532
1743416100000|2025-03-31 10:15:00|398.12|396.12|397.59|395.59|398.34|396.34|397.02|395.02|424
1743416400000|2025-03-31 10:20:00|397.6|395.6|399.03|397.03|399.6|397.6|397.6|395.6|422
1743416700000|2025-03-31 10:25:00|399.04|397.04|400.78|398.78|401.02|399.02|398.95|396.95|337
1743417000000|2025-03-31 10:30:00|400.76|398.76|401.44|399.44|401.44|399.44|400.54|398.54|437
1743417300000|2025-03-31 10:35:00|401.45|399.45|402.28|400.28|402.29|400.29|401.18|399.18|368
1743417600000|2025-03-31 10:40:00|402.31|400.31|402.83|400.83|402.95|400.95|402.08|400.08|350
1743417900000|2025-03-31 10:45:00|402.81|400.81|404|402|404.06|402.06|402.67|400.67|474
1743418200000|2025-03-31 10:50:00|403.98|401.98|403.6|401.6|404.34|402.34|403.05|401.05|444
1743418500000|2025-03-31 10:55:00|403.62|401.62|403.56|401.56|404.27|402.27|403.56|401.56|327
1743418800000|2025-03-31 11:00:00|403.58|401.58|403.47|401.47|404.28|402.28|403.03|401.03|398
1743419100000|2025-03-31 11:05:00|403.46|401.46|402.04|400.04|403.46|401.46|401.71|399.71|422
1743419400000|2025-03-31 11:10:00|401.98|399.98|402.34|400.34|402.66|400.66|401.84|399.84|377
1743419700000|2025-03-31 11:15:00|402.28|400.28|402.64|400.64|403.47|401.47|401.61|399.61|415
1743420000000|2025-03-31 11:20:00|402.61|400.61|402.26|400.26|403.31|401.31|402.21|400.21|488
1743420300000|2025-03-31 11:25:00|402.22|400.22|401.31|399.31|402.52|400.52|401.26|399.26|338
1743420600000|2025-03-31 11:30:00|401.47|399.47|401.81|399.81|402.34|400.34|401.12|399.12|462
1743420900000|2025-03-31 11:35:00|401.8|399.8|403.06|401.06|403.25|401.25|401.8|399.8|332
1743421200000|2025-03-31 11:40:00|403.05|401.05|403.21|401.21|403.55|401.55|402.74|400.74|253
1743421500000|2025-03-31 11:45:00|403.22|401.22|404.27|402.27|404.44|402.44|403.04|401.04|382
1743421800000|2025-03-31 11:50:00|404.31|402.31|404.98|402.98|405.65|403.65|404.11|402.11|362
1743422100000|2025-03-31 11:55:00|404.95|402.95|404.35|402.35|405.25|403.25|403.89|401.89|442
1743422400000|2025-03-31 12:00:00|404.31|402.31|403.62|401.62|405.18|403.18|403.53|401.53|528
1743422700000|2025-03-31 12:05:00|403.69|401.69|403.42|401.42|404.31|402.31|403.36|401.36|360
1743423000000|2025-03-31 12:10:00|403.4|401.4|402.42|400.42|403.47|401.47|402.38|400.38|308
1743423300000|2025-03-31 12:15:00|402.36|400.36|402.95|400.95|403.02|401.02|402.11|400.11|370
1743423600000|2025-03-31 12:20:00|402.94|400.94|403.51|401.51|403.73|401.73|402.8|400.8|356
1743423900000|2025-03-31 12:25:00|403.52|401.52|403.24|401.24|404.16|402.16|403.15|401.15|380
1743424200000|2025-03-31 12:30:00|403.14|401.14|402.51|400.51|403.57|401.57|402.32|400.32|300
1743424500000|2025-03-31 12:35:00|402.52|400.52|401.88|399.88|402.7|400.7|401.24|399.24|363
1743424800000|2025-03-31 12:40:00|401.99|399.99|403.13|401.13|403.22|401.22|401.24|399.24|492
1743425100000|2025-03-31 12:45:00|403.19|401.19|402.41|400.41|403.19|401.19|401.25|399.25|535
1743425400000|2025-03-31 12:50:00|402.44|400.44|405.49|403.49|406.41|404.41|402.22|400.22|663
1743425700000|2025-03-31 12:55:00|405.47|403.47|405.66|403.66|405.86|403.86|404.56|402.56|350
1743426000000|2025-03-31 13:00:00|405.64|403.64|406.12|404.12|406.33|404.33|404.81|402.81|556
1743426300000|2025-03-31 13:05:00|406.1|404.1|405.19|403.19|406.19|404.19|404.26|402.26|400
1743426600000|2025-03-31 13:10:00|405.18|403.18|403.94|401.94|405.25|403.25|403.55|401.55|455
1743426900000|2025-03-31 13:15:00|404|402|404.19|402.19|404.94|402.94|403.94|401.94|400
1743427200000|2025-03-31 13:20:00|404.2|402.2|403.71|401.71|404.52|402.52|403.51|401.51|318
1743427500000|2025-03-31 13:25:00|403.67|401.67|403.76|401.76|404.5|402.5|403.53|401.53|368
1743427800000|2025-03-31 13:30:00|403.74|401.74|400.46|398.46|404.03|402.03|399.23|397.23|822
1743428100000|2025-03-31 13:35:00|400.58|398.58|400.82|398.82|402.31|400.31|400.31|398.31|791
1743428400000|2025-03-31 13:40:00|400.79|398.79|399.7|397.7|401.75|399.75|399.61|397.61|753
1743428700000|2025-03-31 13:45:00|399.83|397.83|400|398|400.12|398.12|397.8|395.8|803
1743429000000|2025-03-31 13:50:00|400.01|398.01|402.47|400.47|402.78|400.78|399.6|397.6|717
1743429300000|2025-03-31 13:55:00|402.42|400.42|402.71|400.71|404.28|402.28|402.34|400.34|557
1743429600000|2025-03-31 14:00:00|402.69|400.69|404.26|402.26|404.37|402.37|402.64|400.64|515
1743429900000|2025-03-31 14:05:00|404.1|402.1|404.7|402.7|405.12|403.12|403.99|401.99|576
1743430200000|2025-03-31 14:10:00|404.69|402.69|404.91|402.91|405.13|403.13|404.23|402.23|520
1743430500000|2025-03-31 14:15:00|404.8|402.8|404.24|402.24|405.49|403.49|404.23|402.23|489
1743430800000|2025-03-31 14:20:00|404.25|402.25|404.37|402.37|404.94|402.94|404.09|402.09|377
1743431100000|2025-03-31 14:25:00|404.26|402.26|404.61|402.61|405.07|403.07|404.07|402.07|314
1743431400000|2025-03-31 14:30:00|404.62|402.62|405.86|403.86|406.05|404.05|404.62|402.62|486
1743431700000|2025-03-31 14:35:00|405.91|403.91|405.84|403.84|406.08|404.08|405.38|403.38|334
1743432000000|2025-03-31 14:40:00|405.85|403.85|405.62|403.62|406.19|404.19|405.4|403.4|399
1743432300000|2025-03-31 14:45:00|405.63|403.63|405.54|403.54|405.84|403.84|405.25|403.25|420
1743432600000|2025-03-31 14:50:00|405.55|403.55|406.13|404.13|406.19|404.19|405.55|403.55|227
1743432900000|2025-03-31 14:55:00|406.17|404.17|405.97|403.97|406.19|404.19|405.87|403.87|201
1743433200000|2025-03-31 15:00:00|405.98|403.98|410.07|408.07|410.34|408.34|405.98|403.98|486
1743433500000|2025-03-31 15:05:00|410.05|408.05|408.92|406.92|410.62|408.62|408.89|406.89|463
1743433800000|2025-03-31 15:10:00|408.91|406.91|408.51|406.51|409.93|407.93|408.51|406.51|488
1743434100000|2025-03-31 15:15:00|408.52|406.52|409.11|407.11|409.64|407.64|408.36|406.36|476
1743434400000|2025-03-31 15:20:00|409.04|407.04|410.17|408.17|410.23|408.23|408.77|406.77|556
1743434700000|2025-03-31 15:25:00|410.18|408.18|409.42|407.42|410.77|408.77|409.34|407.34|513
1743435000000|2025-03-31 15:30:00|409.5|407.5|409.34|407.34|409.89|407.89|408.87|406.87|591
1743435300000|2025-03-31 15:35:00|409.35|407.35|409.01|407.01|409.64|407.64|408.96|406.96|588
1743435600000|2025-03-31 15:40:00|409.02|407.02|408.39|406.39|409.65|407.65|408.31|406.31|393
1743435900000|2025-03-31 15:45:00|408.41|406.41|409.29|407.29|409.85|407.85|408.32|406.32|340
1743436200000|2025-03-31 15:50:00|409.16|407.16|408.67|406.67|409.54|407.54|408.64|406.64|447
1743436500000|2025-03-31 15:55:00|408.61|406.61|407.12|405.12|408.69|406.69|406.87|404.87|394
1743436800000|2025-03-31 16:00:00|407.14|405.14|407.68|405.68|407.95|405.95|407.06|405.06|340
1743437100000|2025-03-31 16:05:00|407.67|405.67|406.32|404.32|407.83|405.83|406.25|404.25|312
1743437400000|2025-03-31 16:10:00|406.3|404.3|405.46|403.46|406.36|404.36|404.99|402.99|368
1743437700000|2025-03-31 16:15:00|405.47|403.47|406.62|404.62|406.71|404.71|404.97|402.97|397
1743438000000|2025-03-31 16:20:00|406.64|404.64|406.65|404.65|407.04|405.04|405.99|403.99|299
1743438300000|2025-03-31 16:25:00|406.64|404.64|408.08|406.08|408.18|406.18|406.63|404.63|300
1743438600000|2025-03-31 16:30:00|407.99|405.99|408.1|406.1|408.18|406.18|407.01|405.01|335
1743438900000|2025-03-31 16:35:00|408.11|406.11|407.12|405.12|408.26|406.26|406.69|404.69|278
1743439200000|2025-03-31 16:40:00|407.13|405.13|407.32|405.32|407.89|405.89|407.07|405.07|338
1743439500000|2025-03-31 16:45:00|407.3|405.3|407.38|405.38|408|406|406.84|404.84|403
1743439800000|2025-03-31 16:50:00|407.37|405.37|408.27|406.27|408.69|406.69|407.02|405.02|378
1743440100000|2025-03-31 16:55:00|408.22|406.22|406.64|404.64|408.48|406.48|406.47|404.47|376
1743440400000|2025-03-31 17:00:00|406.59|404.59|407.1|405.1|407.19|405.19|406.41|404.41|412
1743440700000|2025-03-31 17:05:00|407.17|405.17|408.04|406.04|408.08|406.08|407.03|405.03|368
1743441000000|2025-03-31 17:10:00|408.05|406.05|408.06|406.06|408.53|406.53|407.35|405.35|290
1743441300000|2025-03-31 17:15:00|408.09|406.09|406.61|404.61|408.19|406.19|406.44|404.44|331
1743441600000|2025-03-31 17:20:00|406.57|404.57|407.39|405.39|407.4|405.4|406.38|404.38|413
1743441900000|2025-03-31 17:25:00|407.4|405.4|407.14|405.14|407.66|405.66|407.05|405.05|265
1743442200000|2025-03-31 17:30:00|407.23|405.23|406.47|404.47|407.67|405.67|406.33|404.33|408
1743442500000|2025-03-31 17:35:00|406.42|404.42|405.77|403.77|406.52|404.52|405.26|403.26|391
1743442800000|2025-03-31 17:40:00|405.8|403.8|403.99|401.99|405.97|403.97|403.65|401.65|406
1743443100000|2025-03-31 17:45:00|404.01|402.01|404.45|402.45|404.58|402.58|403.03|401.03|557
1743443400000|2025-03-31 17:50:00|404.54|402.54|405.44|403.44|405.67|403.67|403.76|401.76|451
1743443700000|2025-03-31 17:55:00|405.37|403.37|404.79|402.79|405.43|403.43|404.43|402.43|394
1743444000000|2025-03-31 18:00:00|404.8|402.8|405.62|403.62|406.17|404.17|404.78|402.78|381
1743444300000|2025-03-31 18:05:00|405.73|403.73|406.59|404.59|406.61|404.61|404.93|402.93|421
1743444600000|2025-03-31 18:10:00|406.56|404.56|406.11|404.11|407.49|405.49|406.11|404.11|371
1743444900000|2025-03-31 18:15:00|406.01|404.01|407.23|405.23|407.35|405.35|405.72|403.72|421
1743445200000|2025-03-31 18:20:00|407.24|405.24|406.97|404.97|407.36|405.36|406.39|404.39|387
1743445500000|2025-03-31 18:25:00|406.96|404.96|407.9|405.9|407.91|405.91|406.66|404.66|312
1743445800000|2025-03-31 18:30:00|407.89|405.89|407.88|405.88|408.62|406.62|407.53|405.53|331
1743446100000|2025-03-31 18:35:00|407.92|405.92|408.85|406.85|409.24|407.24|407.92|405.92|377
1743446400000|2025-03-31 18:40:00|408.83|406.83|408.76|406.76|409.86|407.86|408.53|406.53|344
1743446700000|2025-03-31 18:45:00|408.75|406.75|409.23|407.23|409.39|407.39|408.04|406.04|481
1743447000000|2025-03-31 18:50:00|409.28|407.28|409.41|407.41|409.76|407.76|408.94|406.94|371
1743447300000|2025-03-31 18:55:00|409.39|407.39|408.57|406.57|409.39|407.39|408.36|406.36|343
1743447600000|2025-03-31 19:00:00|408.54|406.54|408.52|406.52|409.33|407.33|408.38|406.38|461
1743447900000|2025-03-31 19:05:00|408.53|406.53|409.16|407.16|409.5|407.5|408.49|406.49|449
1743448200000|2025-03-31 19:10:00|409.17|407.17|409.56|407.56|409.93|407.93|409.17|407.17|318
1743448500000|2025-03-31 19:15:00|409.57|407.57|409.1|407.1|409.8|407.8|408.91|406.91|290
1743448800000|2025-03-31 19:20:00|409.11|407.11|409.25|407.25|409.67|407.67|409.06|407.06|329
1743449100000|2025-03-31 19:25:00|409.29|407.29|408.08|406.08|409.3|407.3|408.07|406.07|423
1743449400000|2025-03-31 19:30:00|408.07|406.07|408.74|406.74|408.9|406.9|407.79|405.79|273
1743449700000|2025-03-31 19:35:00|408.73|406.73|408.03|406.03|409.03|407.03|407.74|405.74|205
1743450000000|2025-03-31 19:40:00|408.01|406.01|407.25|405.25|408.36|406.36|407.25|405.25|315
1743450300000|2025-03-31 19:45:00|407.26|405.26|406.5|404.5|407.65|405.65|406.33|404.33|377
1743450600000|2025-03-31 19:50:00|406.65|404.65|406.07|404.07|406.86|404.86|404.87|402.87|520
1743450900000|2025-03-31 19:55:00|406.05|404.05|405.04|403.04|406.17|404.17|404.91|402.91|328
1743451200000|2025-03-31 20:00:00|405.06|403.06|405.96|403.96|406.14|404.14|404.95|402.95|470
1743451500000|2025-03-31 20:05:00|405.95|403.95|407.06|405.06|407.06|405.06|405.45|403.45|319
1743451800000|2025-03-31 20:10:00|407.02|405.02|406.55|404.55|407.11|405.11|406|404|310
1743452100000|2025-03-31 20:15:00|406.71|404.71|406.85|404.85|406.87|404.87|406.15|404.15|262
1743452400000|2025-03-31 20:20:00|406.87|404.87|406.97|404.97|407.33|405.33|406.65|404.65|201
1743452700000|2025-03-31 20:25:00|407.02|405.02|406.68|404.68|407.06|405.06|406.19|404.19|189
1743453000000|2025-03-31 20:30:00|406.73|404.73|406.59|404.59|406.83|404.83|405.85|403.85|310
1743453300000|2025-03-31 20:35:00|406.6|404.6|406.71|404.71|407.03|405.03|406.16|404.16|256
1743453600000|2025-03-31 20:40:00|406.66|404.66|406.61|404.61|406.96|404.96|406.42|404.42|195
1743453900000|2025-03-31 20:45:00|406.62|404.62|405.28|403.28|406.62|404.62|405.09|403.09|358
1743454200000|2025-03-31 20:50:00|405.24|403.24|404.38|402.38|405.25|403.25|404.37|402.37|271
1743454500000|2025-03-31 20:55:00|404.37|402.37|404.5|402.5|404.68|402.68|404.04|402.04|303
1743454800000|2025-03-31 21:00:00|404.58|402.58|405.23|403.23|405.41|403.41|404.5|402.5|278
1743455100000|2025-03-31 21:05:00|405.25|403.25|405.49|403.49|405.63|403.63|404.76|402.76|226
1743455400000|2025-03-31 21:10:00|405.37|403.37|406.43|404.43|406.45|404.45|405.35|403.35|183
1743455700000|2025-03-31 21:15:00|406.32|404.32|405.9|403.9|406.33|404.33|405.35|403.35|228
1743456000000|2025-03-31 21:20:00|405.92|403.92|406.29|404.29|406.29|404.29|405.28|403.28|185
1743456300000|2025-03-31 21:25:00|406.3|404.3|405.76|403.76|406.55|404.55|405.75|403.75|137
1743456600000|2025-03-31 21:30:00|405.79|403.79|405.31|403.31|406.06|404.06|405.22|403.22|108
1743456900000|2025-03-31 21:35:00|405.32|403.32|405.26|403.26|405.57|403.57|404.98|402.98|152
1743457200000|2025-03-31 21:40:00|405.4|403.4|405.35|403.35|405.7|403.7|404.93|402.93|202
1743457500000|2025-03-31 21:45:00|405.34|403.34|405.55|403.55|405.64|403.64|404.96|402.96|137
1743457800000|2025-03-31 21:50:00|405.54|403.54|405.9|403.9|405.9|403.9|405.14|403.14|101
1743458100000|2025-03-31 21:55:00|405.91|403.91|404.61|402.61|405.95|403.95|404.21|402.21|220
1743458400000|2025-03-31 22:00:00|404.51|402.51|403.88|401.88|404.71|402.71|403.53|401.53|405
1743458700000|2025-03-31 22:05:00|403.87|401.87|403.97|401.97|404.5|402.5|403.55|401.55|277
1743459000000|2025-03-31 22:10:00|403.96|401.96|403.22|401.22|404.19|402.19|403.06|401.06|314
1743459300000|2025-03-31 22:15:00|403.18|401.18|402.72|400.72|403.25|401.25|402.37|400.37|321
1743459600000|2025-03-31 22:20:00|402.82|400.82|402.76|400.76|402.87|400.87|402.52|400.52|272
1743459900000|2025-03-31 22:25:00|402.75|400.75|403.19|401.19|403.19|401.19|402.42|400.42|170
1743460200000|2025-03-31 22:30:00|403.2|401.2|403.65|401.65|403.93|401.93|403.2|401.2|183
1743460500000|2025-03-31 22:35:00|403.62|401.62|404.11|402.11|404.25|402.25|403.36|401.36|268
1743460800000|2025-03-31 22:40:00|404.1|402.1|403.93|401.93|404.43|402.43|403.79|401.79|202
1743461100000|2025-03-31 22:45:00|403.92|401.92|404.24|402.24|404.37|402.37|403.69|401.69|236
1743461400000|2025-03-31 22:50:00|404.2|402.2|404.56|402.56|404.63|402.63|404.06|402.06|147
1743461700000|2025-03-31 22:55:00|404.55|402.55|404.83|402.83|404.83|402.83|404.44|402.44|120
1743462000000|2025-03-31 23:00:00|404.81|402.81|404.7|402.7|404.96|402.96|404.58|402.58|159
1743462300000|2025-03-31 23:05:00|404.71|402.71|404.58|402.58|405.14|403.14|404.57|402.57|242
1743462600000|2025-03-31 23:10:00|404.72|402.72|404.71|402.71|405.07|403.07|404.6|402.6|186
1743462900000|2025-03-31 23:15:00|404.72|402.72|403.97|401.97|405.68|403.68|403.84|401.84|443
1743463200000|2025-03-31 23:20:00|403.95|401.95|404.25|402.25|404.66|402.66|403.59|401.59|363
1743463500000|2025-03-31 23:25:00|404.27|402.27|403.77|401.77|404.27|402.27|403.56|401.56|289
1743463800000|2025-03-31 23:30:00|403.76|401.76|404.27|402.27|404.28|402.28|403.46|401.46|284
1743464100000|2025-03-31 23:35:00|404.28|402.28|404.18|402.18|404.94|402.94|404.16|402.16|273
1743464400000|2025-03-31 23:40:00|404.23|402.23|403.79|401.79|404.46|402.46|403.78|401.78|221
1743464700000|2025-03-31 23:45:00|403.76|401.76|403.14|401.14|403.76|401.76|403.01|401.01|221
1743465000000|2025-03-31 23:50:00|403.11|401.11|403.59|401.59|403.63|401.63|403.01|401.01|262
1743465300000|2025-03-31 23:55:00|403.5|401.5|403.59|401.59|404|402|403.48|401.48|264
1743465600000|2025-04-01 00:00:00|403.65|401.65|404.92|402.92|404.92|402.92|402.96|400.96|378
1743465900000|2025-04-01 00:05:00|405.01|403.01|405.47|403.47|405.73|403.73|404.87|402.87|338
1743466200000|2025-04-01 00:10:00|405.44|403.44|403.75|401.75|405.47|403.47|403.7|401.7|206
1743466500000|2025-04-01 00:15:00|403.92|401.92|404.36|402.36|404.41|402.41|403.34|401.34|313
1743466800000|2025-04-01 00:20:00|404.34|402.34|405.43|403.43|405.74|403.74|404.33|402.33|286
1743467100000|2025-04-01 00:25:00|405.48|403.48|405.59|403.59|406.1|404.1|405.4|403.4|213
1743467400000|2025-04-01 00:30:00|405.5|403.5|404.98|402.98|406.04|404.04|404.77|402.77|354
1743467700000|2025-04-01 00:35:00|404.95|402.95|405.99|403.99|406.07|404.07|404.59|402.59|355
1743468000000|2025-04-01 00:40:00|406|404|405.93|403.93|406.12|404.12|405.29|403.29|322
1743468300000|2025-04-01 00:45:00|405.92|403.92|405.48|403.48|406.48|404.48|405.28|403.28|284
1743468600000|2025-04-01 00:50:00|405.47|403.47|405.62|403.62|407.17|405.17|404.64|402.64|633
1743468900000|2025-04-01 00:55:00|405.63|403.63|406.4|404.4|406.61|404.61|405.31|403.31|418
1743469200000|2025-04-01 01:00:00|406.39|404.39|405.65|403.65|406.62|404.62|405.46|403.46|593
1743469500000|2025-04-01 01:05:00|405.7|403.7|404.35|402.35|405.79|403.79|404.35|402.35|395
1743469800000|2025-04-01 01:10:00|404.56|402.56|404.78|402.78|404.84|402.84|403.92|401.92|344
1743470100000|2025-04-01 01:15:00|404.9|402.9|404.21|402.21|405.75|403.75|404.21|402.21|363
1743470400000|2025-04-01 01:20:00|404.19|402.19|404.21|402.21|404.26|402.26|403.63|401.63|255
1743470700000|2025-04-01 01:25:00|404.22|402.22|405.03|403.03|405.45|403.45|404.22|402.22|244
1743471000000|2025-04-01 01:30:00|405.2|403.2|403.66|401.66|405.34|403.34|403.62|401.62|398
1743471300000|2025-04-01 01:35:00|403.68|401.68|402.98|400.98|403.84|401.84|402.97|400.97|244
1743471600000|2025-04-01 01:40:00|402.97|400.97|403.27|401.27|403.52|401.52|402.95|400.95|291
1743471900000|2025-04-01 01:45:00|403.29|401.29|403.79|401.79|404.59|402.59|403.18|401.18|395
1743472200000|2025-04-01 01:50:00|403.78|401.78|403.48|401.48|404.07|402.07|403.39|401.39|242
1743472500000|2025-04-01 01:55:00|403.58|401.58|404.32|402.32|404.6|402.6|403.56|401.56|131
1743472800000|2025-04-01 02:00:00|404.29|402.29|404.69|402.69|404.88|402.88|404.02|402.02|270
1743473100000|2025-04-01 02:05:00|404.72|402.72|405.43|403.43|405.57|403.57|404.06|402.06|306
1743473400000|2025-04-01 02:10:00|405.47|403.47|405.94|403.94|405.94|403.94|405.3|403.3|178
1743473700000|2025-04-01 02:15:00|405.95|403.95|406.59|404.59|406.6|404.6|405.95|403.95|355
1743474000000|2025-04-01 02:20:00|406.56|404.56|406.66|404.66|406.72|404.72|405.88|403.88|293
1743474300000|2025-04-01 02:25:00|406.64|404.64|406.69|404.69|406.81|404.81|406.07|404.07|179
1743474600000|2025-04-01 02:30:00|406.68|404.68|406.84|404.84|406.96|404.96|406.29|404.29|222
1743474900000|2025-04-01 02:35:00|406.79|404.79|406.67|404.67|406.93|404.93|406.38|404.38|186
1743475200000|2025-04-01 02:40:00|406.66|404.66|407.38|405.38|407.63|405.63|406.66|404.66|160
1743475500000|2025-04-01 02:45:00|407.39|405.39|408.24|406.24|408.24|406.24|407.38|405.38|253
1743475800000|2025-04-01 02:50:00|408.23|406.23|407.74|405.74|408.41|406.41|407.74|405.74|157
1743476100000|2025-04-01 02:55:00|407.73|405.73|408.32|406.32|408.42|406.42|407.73|405.73|158
1743476400000|2025-04-01 03:00:00|408.36|406.36|409.01|407.01|409.1|407.1|407.93|405.93|261
1743476700000|2025-04-01 03:05:00|409|407|409.12|407.12|409.28|407.28|408.9|406.9|225
1743477000000|2025-04-01 03:10:00|409.15|407.15|409.61|407.61|409.82|407.82|409.09|407.09|210
1743477300000|2025-04-01 03:15:00|409.6|407.6|409.71|407.71|410.45|408.45|409.39|407.39|302
1743477600000|2025-04-01 03:20:00|409.7|407.7|409.32|407.32|409.7|407.7|409.11|407.11|201
1743477900000|2025-04-01 03:25:00|409.33|407.33|409.2|407.2|409.54|407.54|409.19|407.19|191
1743478200000|2025-04-01 03:30:00|409.27|407.27|409.52|407.52|409.63|407.63|409.06|407.06|276
1743478500000|2025-04-01 03:35:00|409.53|407.53|409.09|407.09|409.88|407.88|408.87|406.87|221
1743478800000|2025-04-01 03:40:00|409.07|407.07|409.06|407.06|409.31|407.31|409.02|407.02|150
1743479100000|2025-04-01 03:45:00|409.01|407.01|409.3|407.3|409.35|407.35|408.69|406.69|205
1743479400000|2025-04-01 03:50:00|409.29|407.29|408.74|406.74|409.29|407.29|408.69|406.69|172
1743479700000|2025-04-01 03:55:00|408.69|406.69|409.48|407.48|409.48|407.48|408.54|406.54|207
1743480000000|2025-04-01 04:00:00|409.47|407.47|410.23|408.23|410.3|408.3|409.46|407.46|261
1743480300000|2025-04-01 04:05:00|410.2|408.2|409.35|407.35|410.2|408.2|409.32|407.32|164
1743480600000|2025-04-01 04:10:00|409.55|407.55|409.3|407.3|409.77|407.77|409|407|171
1743480900000|2025-04-01 04:15:00|409.29|407.29|409.41|407.41|409.84|407.84|409.13|407.13|244
1743481200000|2025-04-01 04:20:00|409.44|407.44|410.27|408.27|410.4|408.4|409.44|407.44|200
1743481500000|2025-04-01 04:25:00|410.26|408.26|410.44|408.44|410.49|408.49|409.97|407.97|111
1743481800000|2025-04-01 04:30:00|410.45|408.45|411.46|409.46|411.55|409.55|410.42|408.42|210
1743482100000|2025-04-01 04:35:00|411.41|409.41|411.43|409.43|411.8|409.8|411.39|409.39|245
1743482400000|2025-04-01 04:40:00|411.48|409.48|411.51|409.51|412.01|410.01|410.93|408.93|211
1743482700000|2025-04-01 04:45:00|411.55|409.55|412.05|410.05|412.3|410.3|411.37|409.37|209
1743483000000|2025-04-01 04:50:00|412.01|410.01|411.9|409.9|412.11|410.11|411.43|409.43|191
1743483300000|2025-04-01 04:55:00|411.93|409.93|411.67|409.67|411.93|409.93|411.61|409.61|115
1743483600000|2025-04-01 05:00:00|411.68|409.68|412.27|410.27|412.27|410.27|411.6|409.6|199
1743483900000|2025-04-01 05:05:00|412.28|410.28|412.38|410.38|412.7|410.7|412.21|410.21|101
1743484200000|2025-04-01 05:10:00|412.37|410.37|413.05|411.05|413.09|411.09|412.26|410.26|122
1743484500000|2025-04-01 05:15:00|413.04|411.04|413.76|411.76|414.03|412.03|413|411|324
1743484800000|2025-04-01 05:20:00|413.77|411.77|414.48|412.48|414.6|412.6|413.75|411.75|243
1743485100000|2025-04-01 05:25:00|414.56|412.56|414.47|412.47|414.64|412.64|414.21|412.21|132
1743485400000|2025-04-01 05:30:00|414.53|412.53|413.64|411.64|414.69|412.69|413.63|411.63|195
1743485700000|2025-04-01 05:35:00|413.63|411.63|413.33|411.33|413.63|411.63|413.25|411.25|158
1743486000000|2025-04-01 05:40:00|413.32|411.32|413.06|411.06|413.66|411.66|413.05|411.05|74
1743486300000|2025-04-01 05:45:00|413.05|411.05|412.31|410.31|413.31|411.31|412.31|410.31|189
1743486600000|2025-04-01 05:50:00|412.41|410.41|412.04|410.04|412.41|410.41|411.97|409.97|125
1743486900000|2025-04-01 05:55:00|412.03|410.03|411.76|409.76|412.16|410.16|411.56|409.56|116
1743487200000|2025-04-01 06:00:00|411.77|409.77|411.01|409.01|411.96|409.96|410.93|408.93|242
1743487500000|2025-04-01 06:05:00|411.02|409.02|412.38|410.38|412.4|410.4|410.84|408.84|271
1743487800000|2025-04-01 06:10:00|412.45|410.45|412.68|410.68|412.87|410.87|412.22|410.22|216
1743488100000|2025-04-01 06:15:00|412.66|410.66|413.64|411.64|414.35|412.35|412.64|410.64|292
1743488400000|2025-04-01 06:20:00|413.76|411.76|413.01|411.01|413.98|411.98|413.01|411.01|134
1743488700000|2025-04-01 06:25:00|413.02|411.02|414.15|412.15|414.16|412.16|413.02|411.02|197
1743489000000|2025-04-01 06:30:00|414.14|412.14|415.24|413.24|415.24|413.24|413.96|411.96|237
1743489300000|2025-04-01 06:35:00|415.23|413.23|416.35|414.35|416.66|414.66|415.19|413.19|298
1743489600000|2025-04-01 06:40:00|416.36|414.36|416.75|414.75|417.68|415.68|416.36|414.36|359
1743489900000|2025-04-01 06:45:00|416.85|414.85|416.31|414.31|417.05|415.05|415.43|413.43|291
1743490200000|2025-04-01 06:50:00|416.29|414.29|416.27|414.27|416.36|414.36|415.94|413.94|295
1743490500000|2025-04-01 06:55:00|416.26|414.26|415.7|413.7|416.26|414.26|415.34|413.34|151
1743490800000|2025-04-01 07:00:00|415.72|413.72|416.34|414.34|416.36|414.36|415.46|413.46|130
1743491100000|2025-04-01 07:05:00|416.33|414.33|416.27|414.27|417.21|415.21|415.27|413.27|540
1743491400000|2025-04-01 07:10:00|416.26|414.26|417.35|415.35|417.66|415.66|416.01|414.01|383
1743491700000|2025-04-01 07:15:00|417.34|415.34|415.79|413.79|417.35|415.35|415.56|413.56|317
1743492000000|2025-04-01 07:20:00|415.77|413.77|416.79|414.79|416.96|414.96|415.64|413.64|272
1743492300000|2025-04-01 07:25:00|416.78|414.78|416.66|414.66|416.78|414.78|416.07|414.07|254
1743492600000|2025-04-01 07:30:00|416.7|414.7|416.42|414.42|417.12|415.12|416.42|414.42|272
1743492900000|2025-04-01 07:35:00|416.46|414.46|417.58|415.58|417.71|415.71|416.44|414.44|311
1743493200000|2025-04-01 07:40:00|417.59|415.59|417.05|415.05|417.88|415.88|417.05|415.05|296
1743493500000|2025-04-01 07:45:00|417.08|415.08|416.61|414.61|417.4|415.4|416.53|414.53|213
1743493800000|2025-04-01 07:50:00|416.6|414.6|416.02|414.02|416.73|414.73|415.66|413.66|197
1743494100000|2025-04-01 07:55:00|416.01|414.01|415.57|413.57|416.02|414.02|415.41|413.41|210
1743494400000|2025-04-01 08:00:00|415.58|413.58|416.24|414.24|416.7|414.7|415.57|413.57|273
1743494700000|2025-04-01 08:05:00|416.2|414.2|417.51|415.51|417.52|415.52|416.1|414.1|313
1743495000000|2025-04-01 08:10:00|417.54|415.54|416.92|414.92|417.81|415.81|416.84|414.84|311
1743495300000|2025-04-01 08:15:00|416.9|414.9|418.57|416.57|418.93|416.93|416.9|414.9|514
1743495600000|2025-04-01 08:20:00|418.5|416.5|419.43|417.43|420.04|418.04|418.47|416.47|530
1743495900000|2025-04-01 08:25:00|419.42|417.42|420.78|418.78|420.78|418.78|418.65|416.65|399
1743496200000|2025-04-01 08:30:00|420.8|418.8|421.09|419.09|422.11|420.11|420.37|418.37|611
1743496500000|2025-04-01 08:35:00|421.07|419.07|419.8|417.8|422.21|420.21|419.67|417.67|466
1743496800000|2025-04-01 08:40:00|419.81|417.81|420.5|418.5|420.58|418.58|419.52|417.52|287
1743497100000|2025-04-01 08:45:00|420.53|418.53|422.26|420.26|422.57|420.57|420.45|418.45|390
1743497400000|2025-04-01 08:50:00|422.31|420.31|422.58|420.58|423.85|421.85|422.24|420.24|420
1743497700000|2025-04-01 08:55:00|422.82|420.82|423.76|421.76|423.8|421.8|422.68|420.68|411
1743498000000|2025-04-01 09:00:00|423.75|421.75|424.96|422.96|425.71|423.71|423.73|421.73|477
1743498300000|2025-04-01 09:05:00|424.95|422.95|424.98|422.98|425.71|423.71|424.34|422.34|429
1743498600000|2025-04-01 09:10:00|425.03|423.03|424.11|422.11|425.06|423.06|423.82|421.82|363
1743498900000|2025-04-01 09:15:00|424.13|422.13|425.34|423.34|425.63|423.63|423.58|421.58|435
1743499200000|2025-04-01 09:20:00|425.35|423.35|425.72|423.72|426.24|424.24|425.04|423.04|371
1743499500000|2025-04-01 09:25:00|425.67|423.67|425.93|423.93|426.06|424.06|424.34|422.34|381
1743499800000|2025-04-01 09:30:00|425.85|423.85|426.24|424.24|427.19|425.19|425.44|423.44|451
1743500100000|2025-04-01 09:35:00|426.25|424.25|425.22|423.22|426.68|424.68|424.67|422.67|381
1743500400000|2025-04-01 09:40:00|425.27|423.27|426.33|424.33|426.35|424.35|425.17|423.17|231
1743500700000|2025-04-01 09:45:00|426.35|424.35|426.01|424.01|426.46|424.46|425.53|423.53|294
1743501000000|2025-04-01 09:50:00|426.02|424.02|425.94|423.94|426.66|424.66|425.76|423.76|217
1743501300000|2025-04-01 09:55:00|425.92|423.92|426.13|424.13|426.63|424.63|425.87|423.87|171
1743501600000|2025-04-01 10:00:00|426.17|424.17|424.63|422.63|426.4|424.4|424.47|422.47|419
1743501900000|2025-04-01 10:05:00|424.62|422.62|424.24|422.24|425.34|423.34|423.67|421.67|385
1743502200000|2025-04-01 10:10:00|424.26|422.26|424.39|422.39|424.86|422.86|423.97|421.97|304
1743502500000|2025-04-01 10:15:00|424.4|422.4|425.01|423.01|425.44|423.44|424.4|422.4|407
1743502800000|2025-04-01 10:20:00|425.16|423.16|424.72|422.72|425.86|423.86|424.53|422.53|264
1743503100000|2025-04-01 10:25:00|424.73|422.73|424.19|422.19|425.07|423.07|423.92|421.92|296
1743503400000|2025-04-01 10:30:00|424.18|422.18|423.06|421.06|425.23|423.23|422.85|420.85|641
1743503700000|2025-04-01 10:35:00|423.09|421.09|422.47|420.47|423.69|421.69|422.08|420.08|438
1743504000000|2025-04-01 10:40:00|422.51|420.51|422.59|420.59|423.22|421.22|422.02|420.02|416
1743504300000|2025-04-01 10:45:00|422.38|420.38|422.31|420.31|423.52|421.52|421.89|419.89|508
1743504600000|2025-04-01 10:50:00|422.33|420.33|421.86|419.86|422.46|420.46|421.4|419.4|330
1743504900000|2025-04-01 10:55:00|421.87|419.87|421.83|419.83|422.73|420.73|421.59|419.59|351
1743505200000|2025-04-01 11:00:00|421.82|419.82|421.29|419.29|423.02|421.02|421.19|419.19|573
1743505500000|2025-04-01 11:05:00|421.45|419.45|420.24|418.24|422.44|420.44|419.7|417.7|492
1743505800000|2025-04-01 11:10:00|420.26|418.26|420.42|418.42|420.69|418.69|419.8|417.8|418
1743506100000|2025-04-01 11:15:00|420.43|418.43|420.81|418.81|421.9|419.9|420.43|418.43|509
1743506400000|2025-04-01 11:20:00|420.94|418.94|420.66|418.66|421.44|419.44|420.07|418.07|376
1743506700000|2025-04-01 11:25:00|420.46|418.46|419.74|417.74|420.82|418.82|419.51|417.51|276
1743507000000|2025-04-01 11:30:00|419.75|417.75|419.85|417.85|420.27|418.27|418.65|416.65|457
1743507300000|2025-04-01 11:35:00|419.84|417.84|417.2|415.2|419.84|417.84|417.13|415.13|443
1743507600000|2025-04-01 11:40:00|417.18|415.18|418.22|416.22|418.28|416.28|417.06|415.06|353
1743507900000|2025-04-01 11:45:00|418.24|416.24|419.38|417.38|419.82|417.82|417.79|415.79|334
1743508200000|2025-04-01 11:50:00|419.58|417.58|420.03|418.03|420.15|418.15|419.43|417.43|342
1743508500000|2025-04-01 11:55:00|419.92|417.92|420.32|418.32|420.87|418.87|419.67|417.67|195
1743508800000|2025-04-01 12:00:00|420.31|418.31|421.36|419.36|421.45|419.45|420.13|418.13|531
1743509100000|2025-04-01 12:05:00|421.35|419.35|421.83|419.83|422.16|420.16|420.74|418.74|338
1743509400000|2025-04-01 12:10:00|421.84|419.84|421.57|419.57|422.3|420.3|421.08|419.08|256
1743509700000|2025-04-01 12:15:00|421.42|419.42|420.05|418.05|422.34|420.34|419.98|417.98|330
1743510000000|2025-04-01 12:20:00|420.04|418.04|420.5|418.5|420.53|418.53|419.67|417.67|253
1743510300000|2025-04-01 12:25:00|420.54|418.54|420.59|418.59|420.75|418.75|420.05|418.05|205
1743510600000|2025-04-01 12:30:00|420.58|418.58|419.75|417.75|421.18|419.18|419.54|417.54|374
1743510900000|2025-04-01 12:35:00|419.63|417.63|418.76|416.76|419.82|417.82|418.64|416.64|317
1743511200000|2025-04-01 12:40:00|418.84|416.84|418.1|416.1|419.08|417.08|417.48|415.48|344
1743511500000|2025-04-01 12:45:00|418.32|416.32|418.69|416.69|419.82|417.82|418.13|416.13|482
1743511800000|2025-04-01 12:50:00|418.68|416.68|419.69|417.69|420.13|418.13|418.68|416.68|359
1743512100000|2025-04-01 12:55:00|419.68|417.68|419.82|417.82|420.28|418.28|418.66|416.66|218
1743512400000|2025-04-01 13:00:00|419.83|417.83|419.95|417.95|420.75|418.75|419.72|417.72|432
1743512700000|2025-04-01 13:05:00|420.15|418.15|419.79|417.79|420.24|418.24|419.09|417.09|365
1743513000000|2025-04-01 13:10:00|419.73|417.73|420.83|418.83|421.3|419.3|419.59|417.59|321
1743513300000|2025-04-01 13:15:00|420.76|418.76|420.87|418.87|421.1|419.1|419.8|417.8|318
1743513600000|2025-04-01 13:20:00|420.91|418.91|421.26|419.26|421.29|419.29|420.75|418.75|268
1743513900000|2025-04-01 13:25:00|421.22|419.22|421.49|419.49|421.91|419.91|421|419|302
1743514200000|2025-04-01 13:30:00|421.54|419.54|421.35|419.35|422.49|420.49|420.73|418.73|626
1743514500000|2025-04-01 13:35:00|421.37|419.37|420.33|418.33|421.57|419.57|419.44|417.44|696
1743514800000|2025-04-01 13:40:00|420.34|418.34|421.13|419.13|421.37|419.37|419.88|417.88|620
1743515100000|2025-04-01 13:45:00|421.12|419.12|422.44|420.44|422.74|420.74|420.79|418.79|682
1743515400000|2025-04-01 13:50:00|422.49|420.49|421.67|419.67|423.19|421.19|421.54|419.54|615
1743515700000|2025-04-01 13:55:00|421.65|419.65|421.63|419.63|422.05|420.05|420.45|418.45|422
1743516000000|2025-04-01 14:00:00|421.43|419.43|419.07|417.07|421.59|419.59|418.68|416.68|807
1743516300000|2025-04-01 14:05:00|419.05|417.05|417.27|415.27|419.08|417.08|416.83|414.83|564
1743516600000|2025-04-01 14:10:00|417.36|415.36|416.19|414.19|417.36|415.36|415.03|413.03|684
1743516900000|2025-04-01 14:15:00|416.2|414.2|415.47|413.47|417.44|415.44|415.36|413.36|655
1743517200000|2025-04-01 14:20:00|415.6|413.6|416.98|414.98|417.53|415.53|414.21|412.21|694
1743517500000|2025-04-01 14:25:00|417|415|417.73|415.73|418.17|416.17|416.98|414.98|625
1743517800000|2025-04-01 14:30:00|417.71|415.71|418.81|416.81|419.29|417.29|417.42|415.42|606
1743518100000|2025-04-01 14:35:00|418.9|416.9|419.91|417.91|420.73|418.73|418.28|416.28|537
1743518400000|2025-04-01 14:40:00|419.9|417.9|420.1|418.1|421.04|419.04|419.62|417.62|487
1743518700000|2025-04-01 14:45:00|420.13|418.13|419.79|417.79|420.36|418.36|419.23|417.23|463
1743519000000|2025-04-01 14:50:00|419.8|417.8|423.17|421.17|423.17|421.17|419.8|417.8|542
1743519300000|2025-04-01 14:55:00|423.08|421.08|422.04|420.04|423.45|421.45|421.54|419.54|592
1743519600000|2025-04-01 15:00:00|422.02|420.02|423.72|421.72|424.67|422.67|421.99|419.99|743
1743519900000|2025-04-01 15:05:00|423.61|421.61|425.44|423.44|425.46|423.46|423.4|421.4|613
1743520200000|2025-04-01 15:10:00|425.23|423.23|428.22|426.22|428.22|426.22|424.91|422.91|582
1743520500000|2025-04-01 15:15:00|428.23|426.23|427.26|425.26|428.97|426.97|427.14|425.14|756
1743520800000|2025-04-01 15:20:00|427.25|425.25|427|425|427.7|425.7|425.79|423.79|627
1743521100000|2025-04-01 15:25:00|426.98|424.98|426.23|424.23|427.44|425.44|425.93|423.93|592
1743521400000|2025-04-01 15:30:00|425.98|423.98|426.27|424.27|426.92|424.92|425.3|423.3|622
1743521700000|2025-04-01 15:35:00|426.26|424.26|427.22|425.22|427.61|425.61|425.74|423.74|631
1743522000000|2025-04-01 15:40:00|427.18|425.18|426.29|424.29|427.33|425.33|425.6|423.6|510
1743522300000|2025-04-01 15:45:00|426.3|424.3|426.4|424.4|427.5|425.5|426.18|424.18|557
1743522600000|2025-04-01 15:50:00|426.41|424.41|426.14|424.14|426.99|424.99|425.51|423.51|511
1743522900000|2025-04-01 15:55:00|426.2|424.2|426.41|424.41|426.92|424.92|425.75|423.75|450
1743523200000|2025-04-01 16:00:00|426.42|424.42|425.25|423.25|427.21|425.21|425.07|423.07|501
1743523500000|2025-04-01 16:05:00|425.26|423.26|424.58|422.58|425.75|423.75|423.94|421.94|490
1743523800000|2025-04-01 16:10:00|424.59|422.59|423.86|421.86|424.79|422.79|423.51|421.51|478
1743524100000|2025-04-01 16:15:00|423.87|421.87|423.88|421.88|424.79|422.79|423.64|421.64|446
1743524400000|2025-04-01 16:20:00|423.89|421.89|423.39|421.39|424.65|422.65|422.28|420.28|561
1743524700000|2025-04-01 16:25:00|423.37|421.37|422.86|420.86|423.61|421.61|422.35|420.35|434
1743525000000|2025-04-01 16:30:00|422.84|420.84|423.21|421.21|423.96|421.96|422.54|420.54|470
1743525300000|2025-04-01 16:35:00|423.18|421.18|422.8|420.8|424.24|422.24|422.57|420.57|469
1743525600000|2025-04-01 16:40:00|422.81|420.81|422.06|420.06|423.28|421.28|421.72|419.72|335
1743525900000|2025-04-01 16:45:00|422.05|420.05|422.12|420.12|422.53|420.53|421.28|419.28|397
1743526200000|2025-04-01 16:50:00|422.13|420.13|422.59|420.59|422.88|420.88|421.71|419.71|386
1743526500000|2025-04-01 16:55:00|422.48|420.48|422.5|420.5|422.84|420.84|422.1|420.1|348
1743526800000|2025-04-01 17:00:00|422.48|420.48|422.05|420.05|423.12|421.12|421.59|419.59|447
1743527100000|2025-04-01 17:05:00|422.06|420.06|421.16|419.16|422.06|420.06|420.95|418.95|377
1743527400000|2025-04-01 17:10:00|421.17|419.17|422.18|420.18|422.5|420.5|420.83|418.83|385
1743527700000|2025-04-01 17:15:00|422.17|420.17|421.12|419.12|422.61|420.61|420.97|418.97|353
1743528000000|2025-04-01 17:20:00|421.11|419.11|420.92|418.92|421.36|419.36|420.3|418.3|345
1743528300000|2025-04-01 17:25:00|420.93|418.93|420.9|418.9|421.45|419.45|420.71|418.71|305
1743528600000|2025-04-01 17:30:00|420.91|418.91|420.16|418.16|421.15|419.15|420.06|418.06|349
1743528900000|2025-04-01 17:35:00|420.17|418.17|420.51|418.51|421.08|419.08|420.17|418.17|258
1743529200000|2025-04-01 17:40:00|420.52|418.52|420.38|418.38|421.42|419.42|420.3|418.3|320
1743529500000|2025-04-01 17:45:00|420.39|418.39|421.18|419.18|421.62|419.62|420.39|418.39|369
1743529800000|2025-04-01 17:50:00|421.19|419.19|420.8|418.8|421.44|419.44|420.72|418.72|259
1743530100000|2025-04-01 17:55:00|420.79|418.79|419.54|417.54|420.8|418.8|419.34|417.34|249
1743530400000|2025-04-01 18:00:00|419.44|417.44|418.11|416.11|419.79|417.79|417.88|415.88|390
1743530700000|2025-04-01 18:05:00|418.12|416.12|417.36|415.36|418.23|416.23|417.34|415.34|314
1743531000000|2025-04-01 18:10:00|417.37|415.37|417.95|415.95|418.33|416.33|417.13|415.13|292
1743531300000|2025-04-01 18:15:00|417.93|415.93|416.58|414.58|418.04|416.04|416.39|414.39|318
1743531600000|2025-04-01 18:20:00|416.64|414.64|416.61|414.61|416.98|414.98|416.11|414.11|288
1743531900000|2025-04-01 18:25:00|416.6|414.6|417.45|415.45|417.75|415.75|416.56|414.56|255
1743532200000|2025-04-01 18:30:00|417.36|415.36|417.1|415.1|417.72|415.72|416.97|414.97|299
1743532500000|2025-04-01 18:35:00|417.11|415.11|417.04|415.04|417.59|415.59|416.82|414.82|228
1743532800000|2025-04-01 18:40:00|417.05|415.05|418.2|416.2|418.31|416.31|417.05|415.05|240
1743533100000|2025-04-01 18:45:00|418.19|416.19|417.59|415.59|418.29|416.29|417.42|415.42|280
1743533400000|2025-04-01 18:50:00|417.6|415.6|418.2|416.2|418.23|416.23|417.51|415.51|238
1743533700000|2025-04-01 18:55:00|418.22|416.22|419.22|417.22|419.55|417.55|418.17|416.17|222
1743534000000|2025-04-01 19:00:00|419.18|417.18|418.49|416.49|419.61|417.61|418.49|416.49|399
1743534300000|2025-04-01 19:05:00|418.5|416.5|417.25|415.25|418.74|416.74|417.2|415.2|262
1743534600000|2025-04-01 19:10:00|417.36|415.36|418.22|416.22|418.37|416.37|416.93|414.93|243
1743534900000|2025-04-01 19:15:00|418.23|416.23|417.15|415.15|418.68|416.68|417.07|415.07|209
1743535200000|2025-04-01 19:20:00|417.16|415.16|417.38|415.38|417.38|415.38|416.79|414.79|202
1743535500000|2025-04-01 19:25:00|417.4|415.4|416.53|414.53|417.89|415.89|416.44|414.44|227
1743535800000|2025-04-01 19:30:00|416.55|414.55|416.61|414.61|417.25|415.25|416.45|414.45|205
1743536100000|2025-04-01 19:35:00|416.54|414.54|416.25|414.25|416.83|414.83|415.83|413.83|265
1743536400000|2025-04-01 19:40:00|416.26|414.26|416|414|416.34|414.34|415.65|413.65|152
1743536700000|2025-04-01 19:45:00|416.01|414.01|416.82|414.82|416.99|414.99|416.01|414.01|245
1743537000000|2025-04-01 19:50:00|417.09|415.09|416.61|414.61|417.09|415.09|415.92|413.92|226
1743537300000|2025-04-01 19:55:00|416.62|414.62|416.42|414.42|416.77|414.77|415.82|413.82|229
1743537600000|2025-04-01 20:00:00|416.39|414.39|415.41|413.41|416.48|414.48|415.41|413.41|168
1743537900000|2025-04-01 20:05:00|415.42|413.42|414.72|412.72|415.48|413.48|414.31|412.31|222
1743538200000|2025-04-01 20:10:00|414.78|412.78|415.87|413.87|415.89|413.89|414.73|412.73|233
1743538500000|2025-04-01 20:15:00|415.89|413.89|415.87|413.87|416.65|414.65|415.86|413.86|211
1743538800000|2025-04-01 20:20:00|415.86|413.86|415.56|413.56|415.86|413.86|414.96|412.96|220
1743539100000|2025-04-01 20:25:00|415.64|413.64|414.68|412.68|415.96|413.96|414.51|412.51|191
1743539400000|2025-04-01 20:30:00|414.69|412.69|415.11|413.11|415.18|413.18|414.02|412.02|253
1743539700000|2025-04-01 20:35:00|415.1|413.1|414.62|412.62|415.1|413.1|414.11|412.11|235
1743540000000|2025-04-01 20:40:00|414.63|412.63|415.03|413.03|415.28|413.28|414.62|412.62|154
1743540300000|2025-04-01 20:45:00|415.12|413.12|415.94|413.94|416.38|414.38|415.12|413.12|305
1743540600000|2025-04-01 20:50:00|415.92|413.92|416.8|414.8|417.18|415.18|415.64|413.64|321
1743540900000|2025-04-01 20:55:00|416.81|414.81|417.35|415.35|417.79|415.79|416.67|414.67|194
1743541200000|2025-04-01 21:00:00|417.36|415.36|417.04|415.04|417.64|415.64|416.78|414.78|232
1743541500000|2025-04-01 21:05:00|417.01|415.01|418.4|416.4|418.57|416.57|416.75|414.75|265
1743541800000|2025-04-01 21:10:00|418.39|416.39|418.4|416.4|419.13|417.13|418.37|416.37|233
1743542100000|2025-04-01 21:15:00|418.41|416.41|418.75|416.75|418.75|416.75|417.85|415.85|171
1743542400000|2025-04-01 21:20:00|418.76|416.76|419.2|417.2|419.2|417.2|418.7|416.7|92
1743542700000|2025-04-01 21:25:00|419.22|417.22|418.92|416.92|419.46|417.46|418.92|416.92|70
1743543000000|2025-04-01 21:30:00|418.89|416.89|418.49|416.49|418.89|416.89|417.53|415.53|172
1743543300000|2025-04-01 21:35:00|418.5|416.5|419.26|417.26|419.4|417.4|418.34|416.34|270
1743543600000|2025-04-01 21:40:00|419.25|417.25|418.44|416.44|419.25|417.25|418.27|416.27|139
1743543900000|2025-04-01 21:45:00|418.43|416.43|417.7|415.7|418.43|416.43|417.68|415.68|74
1743544200000|2025-04-01 21:50:00|417.72|415.72|417.6|415.6|417.88|415.88|417.47|415.47|119
1743544500000|2025-04-01 21:55:00|417.59|415.59|417.48|415.48|417.96|415.96|417.26|415.26|119
1743544800000|2025-04-01 22:00:00|417.62|415.62|417.72|415.72|418.04|416.04|417.31|415.31|258
1743545100000|2025-04-01 22:05:00|417.71|415.71|418.19|416.19|419.01|417.01|417.64|415.64|178
1743545400000|2025-04-01 22:10:00|418.2|416.2|418.81|416.81|418.89|416.89|418.13|416.13|242
1743545700000|2025-04-01 22:15:00|418.79|416.79|419.56|417.56|419.56|417.56|418.6|416.6|239
1743546000000|2025-04-01 22:20:00|419.57|417.57|419.68|417.68|419.92|417.92|419.16|417.16|177
1743546300000|2025-04-01 22:25:00|419.75|417.75|419.69|417.69|419.93|417.93|419.28|417.28|206
1743546600000|2025-04-01 22:30:00|419.68|417.68|420.62|418.62|420.66|418.66|419.39|417.39|218
1743546900000|2025-04-01 22:35:00|420.67|418.67|419.39|417.39|420.7|418.7|419.14|417.14|228
1743547200000|2025-04-01 22:40:00|419.38|417.38|418.95|416.95|419.38|417.38|418.9|416.9|120
1743547500000|2025-04-01 22:45:00|418.94|416.94|419.34|417.34|419.4|417.4|418.78|416.78|125
1743547800000|2025-04-01 22:50:00|419.35|417.35|419.08|417.08|419.69|417.69|418.53|416.53|150
1743548100000|2025-04-01 22:55:00|419.04|417.04|418.51|416.51|419.21|417.21|418.45|416.45|213
1743548400000|2025-04-01 23:00:00|418.5|416.5|417.82|415.82|418.66|416.66|417.8|415.8|268
1743548700000|2025-04-01 23:05:00|417.85|415.85|417.15|415.15|418.26|416.26|417.03|415.03|262
1743549000000|2025-04-01 23:10:00|417.14|415.14|416.99|414.99|417.23|415.23|416.54|414.54|160
1743549300000|2025-04-01 23:15:00|417|415|417.91|415.91|418.07|416.07|417|415|161
1743549600000|2025-04-01 23:20:00|417.92|415.92|418.63|416.63|418.63|416.63|417.88|415.88|109
1743549900000|2025-04-01 23:25:00|418.62|416.62|419.11|417.11|419.21|417.21|418.39|416.39|146
1743550200000|2025-04-01 23:30:00|419.16|417.16|419.07|417.07|419.85|417.85|419.02|417.02|266
1743550500000|2025-04-01 23:35:00|419.06|417.06|418.48|416.48|419.1|417.1|418.31|416.31|167
1743550800000|2025-04-01 23:40:00|418.49|416.49|419.14|417.14|419.19|417.19|418.37|416.37|237
1743551100000|2025-04-01 23:45:00|419.15|417.15|418.49|416.49|419.35|417.35|418.38|416.38|208
1743551400000|2025-04-01 23:50:00|418.48|416.48|418.65|416.65|418.96|416.96|418.43|416.43|166
1743551700000|2025-04-01 23:55:00|418.66|416.66|418.12|416.12|418.68|416.68|418.09|416.09|88
1743552000000|2025-04-02 00:00:00|418.11|416.11|418.43|416.43|418.43|416.43|416.43|414.43|379
1743552300000|2025-04-02 00:05:00|418.37|416.37|417.01|415.01|418.51|416.51|416.89|414.89|261
1743552600000|2025-04-02 00:10:00|417.07|415.07|415.91|413.91|417.12|415.12|415.72|413.72|239
1743552900000|2025-04-02 00:15:00|415.85|413.85|415.59|413.59|416.33|414.33|415.19|413.19|355
1743553200000|2025-04-02 00:20:00|415.6|413.6|416.84|414.84|417.01|415.01|415.6|413.6|320
1743553500000|2025-04-02 00:25:00|416.9|414.9|415.1|413.1|417.11|415.11|415.08|413.08|253
1743553800000|2025-04-02 00:30:00|415.09|413.09|415.97|413.97|416.04|414.04|414.81|412.81|293
1743554100000|2025-04-02 00:35:00|415.96|413.96|415.08|413.08|416.11|414.11|414.88|412.88|310
1743554400000|2025-04-02 00:40:00|414.91|412.91|413.63|411.63|415.05|413.05|413.37|411.37|289
1743554700000|2025-04-02 00:45:00|413.62|411.62|413.88|411.88|414.17|412.17|413.37|411.37|253
1743555000000|2025-04-02 00:50:00|413.87|411.87|413.05|411.05|413.94|411.94|412.61|410.61|330
1743555300000|2025-04-02 00:55:00|412.85|410.85|413.05|411.05|413.27|411.27|412.51|410.51|292
1743555600000|2025-04-02 01:00:00|413.12|411.12|412.92|410.92|413.28|411.28|412.11|410.11|406
1743555900000|2025-04-02 01:05:00|412.82|410.82|411.15|409.15|413.4|411.4|411.12|409.12|376
1743556200000|2025-04-02 01:10:00|411.22|409.22|412.04|410.04|412.22|410.22|411.07|409.07|468
1743556500000|2025-04-02 01:15:00|412.03|410.03|411.98|409.98|412.59|410.59|411.51|409.51|399
1743556800000|2025-04-02 01:20:00|412.03|410.03|411.79|409.79|412.28|410.28|411.24|409.24|374
1743557100000|2025-04-02 01:25:00|411.8|409.8|411.62|409.62|412.73|410.73|411.42|409.42|315
1743557400000|2025-04-02 01:30:00|411.63|409.63|412.22|410.22|412.45|410.45|411.19|409.19|389
1743557700000|2025-04-02 01:35:00|412.19|410.19|413.62|411.62|414.13|412.13|412.19|410.19|342
1743558000000|2025-04-02 01:40:00|413.52|411.52|413.45|411.45|414.02|412.02|412.97|410.97|321
1743558300000|2025-04-02 01:45:00|413.44|411.44|412.8|410.8|413.62|411.62|412.22|410.22|270
1743558600000|2025-04-02 01:50:00|412.79|410.79|412.72|410.72|413.08|411.08|412.33|410.33|289
1743558900000|2025-04-02 01:55:00|412.67|410.67|412.47|410.47|412.67|410.67|411.8|409.8|236
1743559200000|2025-04-02 02:00:00|412.55|410.55|412.24|410.24|413.03|411.03|411.82|409.82|407
1743559500000|2025-04-02 02:05:00|412.23|410.23|409.78|407.78|412.23|410.23|409.77|407.77|405
1743559800000|2025-04-02 02:10:00|409.76|407.76|408.53|406.53|409.85|407.85|408.27|406.27|511
1743560100000|2025-04-02 02:15:00|408.54|406.54|407.82|405.82|409.3|407.3|407.39|405.39|441
1743560400000|2025-04-02 02:20:00|407.84|405.84|408.38|406.38|408.4|406.4|407.2|405.2|413
1743560700000|2025-04-02 02:25:00|408.42|406.42|409.54|407.54|409.55|407.55|408.08|406.08|251
1743561000000|2025-04-02 02:30:00|409.49|407.49|409.33|407.33|410.12|408.12|409.26|407.26|306
1743561300000|2025-04-02 02:35:00|409.43|407.43|408.74|406.74|409.43|407.43|408.33|406.33|293
1743561600000|2025-04-02 02:40:00|408.63|406.63|409.12|407.12|409.29|407.29|408.21|406.21|242
1743561900000|2025-04-02 02:45:00|409.19|407.19|409.11|407.11|409.81|407.81|409.03|407.03|307
1743562200000|2025-04-02 02:50:00|409.1|407.1|409.91|407.91|410.1|408.1|409.09|407.09|210
1743562500000|2025-04-02 02:55:00|409.9|407.9|408.98|406.98|409.9|407.9|408.79|406.79|281
1743562800000|2025-04-02 03:00:00|408.97|406.97|409.79|407.79|410.03|408.03|408.44|406.44|276
1743563100000|2025-04-02 03:05:00|409.78|407.78|410.31|408.31|410.61|408.61|409.3|407.3|264
1743563400000|2025-04-02 03:10:00|410.33|408.33|411.19|409.19|411.41|409.41|410.33|408.33|192
1743563700000|2025-04-02 03:15:00|411.24|409.24|411.73|409.73|412.61|410.61|411.21|409.21|301
1743564000000|2025-04-02 03:20:00|411.74|409.74|412.04|410.04|412.49|410.49|411.59|409.59|280
1743564300000|2025-04-02 03:25:00|411.85|409.85|411.85|409.85|412.21|410.21|411.42|409.42|212
1743564600000|2025-04-02 03:30:00|411.86|409.86|412.64|410.64|412.83|410.83|411.18|409.18|315
1743564900000|2025-04-02 03:35:00|412.55|410.55|411.6|409.6|412.65|410.65|410.91|408.91|239
1743565200000|2025-04-02 03:40:00|411.59|409.59|411.74|409.74|411.84|409.84|411.01|409.01|173
1743565500000|2025-04-02 03:45:00|411.75|409.75|412.13|410.13|412.41|410.41|411.56|409.56|238
1743565800000|2025-04-02 03:50:00|412.12|410.12|411.42|409.42|412.25|410.25|411.01|409.01|171
1743566100000|2025-04-02 03:55:00|411.38|409.38|411.67|409.67|411.72|409.72|411.34|409.34|111
1743566400000|2025-04-02 04:00:00|411.63|409.63|412.32|410.32|412.64|410.64|411.48|409.48|339
1743566700000|2025-04-02 04:05:00|412.38|410.38|412.09|410.09|412.38|410.38|411.01|409.01|244
1743567000000|2025-04-02 04:10:00|412.08|410.08|412.36|410.36|412.6|410.6|411.62|409.62|251
1743567300000|2025-04-02 04:15:00|412.39|410.39|412.92|410.92|412.95|410.95|411.57|409.57|278
1743567600000|2025-04-02 04:20:00|412.88|410.88|412.63|410.63|413.11|411.11|412.02|410.02|218
1743567900000|2025-04-02 04:25:00|412.61|410.61|412.01|410.01|412.73|410.73|411.7|409.7|175
1743568200000|2025-04-02 04:30:00|411.86|409.86|411.38|409.38|411.86|409.86|411.28|409.28|197
1743568500000|2025-04-02 04:35:00|411.37|409.37|410.99|408.99|411.74|409.74|410.89|408.89|250
1743568800000|2025-04-02 04:40:00|410.96|408.96|409.92|407.92|411.12|409.12|409.92|407.92|268
1743569100000|2025-04-02 04:45:00|409.93|407.93|410.23|408.23|410.69|408.69|409.89|407.89|223
1743569400000|2025-04-02 04:50:00|410.24|408.24|409.79|407.79|410.24|408.24|409.17|407.17|217
1743569700000|2025-04-02 04:55:00|409.78|407.78|410.85|408.85|410.89|408.89|409.27|407.27|168
1743570000000|2025-04-02 05:00:00|410.86|408.86|408.68|406.68|410.91|408.91|408.42|406.42|291
1743570300000|2025-04-02 05:05:00|408.69|406.69|409.48|407.48|409.51|407.51|408.39|406.39|240
1743570600000|2025-04-02 05:10:00|409.47|407.47|408.19|406.19|409.47|407.47|408.19|406.19|203
1743570900000|2025-04-02 05:15:00|408.2|406.2|407.82|405.82|408.37|406.37|407.34|405.34|414
1743571200000|2025-04-02 05:20:00|407.73|405.73|407.35|405.35|407.73|405.73|407.11|405.11|316
1743571500000|2025-04-02 05:25:00|407.34|405.34|406.86|404.86|407.74|405.74|406.58|404.58|312
1743571800000|2025-04-02 05:30:00|406.87|404.87|407.45|405.45|408.21|406.21|406.64|404.64|288
1743572100000|2025-04-02 05:35:00|407.44|405.44|406.72|404.72|407.55|405.55|406.62|404.62|334
1743572400000|2025-04-02 05:40:00|406.79|404.79|406.95|404.95|407.03|405.03|406.32|404.32|325
1743572700000|2025-04-02 05:45:00|406.94|404.94|407.52|405.52|407.69|405.69|406.8|404.8|342
1743573000000|2025-04-02 05:50:00|407.3|405.3|405.63|403.63|407.33|405.33|405.36|403.36|336
1743573300000|2025-04-02 05:55:00|405.62|403.62|404.52|402.52|405.62|403.62|404.35|402.35|306
1743573600000|2025-04-02 06:00:00|404.47|402.47|404.99|402.99|405.11|403.11|403.75|401.75|351
1743573900000|2025-04-02 06:05:00|404.98|402.98|405.92|403.92|406.12|404.12|404.64|402.64|288
1743574200000|2025-04-02 06:10:00|405.91|403.91|405.72|403.72|405.91|403.91|404.75|402.75|287
1743574500000|2025-04-02 06:15:00|405.7|403.7|405.21|403.21|406.51|404.51|404.67|402.67|331
1743574800000|2025-04-02 06:20:00|405.22|403.22|405.84|403.84|406.45|404.45|405.22|403.22|354
1743575100000|2025-04-02 06:25:00|405.85|403.85|406.5|404.5|406.53|404.53|405.66|403.66|235
1743575400000|2025-04-02 06:30:00|406.45|404.45|405.87|403.87|406.5|404.5|405.44|403.44|246
1743575700000|2025-04-02 06:35:00|405.9|403.9|406.16|404.16|406.16|404.16|405.2|403.2|325
1743576000000|2025-04-02 06:40:00|406.18|404.18|405.95|403.95|406.35|404.35|405.29|403.29|309
1743576300000|2025-04-02 06:45:00|405.96|403.96|404.02|402.02|405.96|403.96|403.99|401.99|268
1743576600000|2025-04-02 06:50:00|403.99|401.99|404.13|402.13|404.32|402.32|403.64|401.64|212
1743576900000|2025-04-02 06:55:00|404.14|402.14|402.88|400.88|404.71|402.71|402.79|400.79|281
1743577200000|2025-04-02 07:00:00|402.89|400.89|403.62|401.62|403.84|401.84|402.42|400.42|313
1743577500000|2025-04-02 07:05:00|403.63|401.63|403.22|401.22|403.73|401.73|402.67|400.67|304
1743577800000|2025-04-02 07:10:00|403.21|401.21|403.95|401.95|403.96|401.96|403.14|401.14|242
1743578100000|2025-04-02 07:15:00|403.94|401.94|404.42|402.42|405.05|403.05|403.59|401.59|353
1743578400000|2025-04-02 07:20:00|404.43|402.43|405.31|403.31|405.83|403.83|404.41|402.41|338
1743578700000|2025-04-02 07:25:00|405.32|403.32|404.69|402.69|405.78|403.78|404.61|402.61|210
1743579000000|2025-04-02 07:30:00|404.71|402.71|408.94|406.94|409.06|407.06|404.59|402.59|509
1743579300000|2025-04-02 07:35:00|408.95|406.95|408.77|406.77|409.54|407.54|408.33|406.33|423
1743579600000|2025-04-02 07:40:00|408.78|406.78|407.25|405.25|408.97|406.97|407.12|405.12|345
1743579900000|2025-04-02 07:45:00|407.21|405.21|406.71|404.71|408.28|406.28|406.09|404.09|468
1743580200000|2025-04-02 07:50:00|406.83|404.83|407.3|405.3|407.92|405.92|406.35|404.35|470
1743580500000|2025-04-02 07:55:00|407.29|405.29|407.4|405.4|407.84|405.84|406.73|404.73|334
1743580800000|2025-04-02 08:00:00|407.39|405.39|406.73|404.73|407.79|405.79|406.52|404.52|564
1743581100000|2025-04-02 08:05:00|406.74|404.74|407.05|405.05|407.05|405.05|406.11|404.11|330
1743581400000|2025-04-02 08:10:00|407.04|405.04|406.67|404.67|407.37|405.37|406.43|404.43|391
1743581700000|2025-04-02 08:15:00|406.53|404.53|406.41|404.41|406.62|404.62|405.83|403.83|344
1743582000000|2025-04-02 08:20:00|406.44|404.44|408.65|406.65|408.81|406.81|406.34|404.34|420
1743582300000|2025-04-02 08:25:00|408.66|406.66|410.07|408.07|410.4|408.4|408.41|406.41|433
1743582600000|2025-04-02 08:30:00|410.06|408.06|411.21|409.21|411.58|409.58|409.99|407.99|425
1743582900000|2025-04-02 08:35:00|411.2|409.2|410.69|408.69|411.21|409.21|410.03|408.03|296
1743583200000|2025-04-02 08:40:00|410.75|408.75|410.66|408.66|410.75|408.75|410.01|408.01|316
1743583500000|2025-04-02 08:45:00|410.51|408.51|409.99|407.99|410.91|408.91|409.98|407.98|268
1743583800000|2025-04-02 08:50:00|409.93|407.93|408.98|406.98|410.07|408.07|408.98|406.98|329
1743584100000|2025-04-02 08:55:00|408.99|406.99|409.08|407.08|409.42|407.42|408.83|406.83|200
1743584400000|2025-04-02 09:00:00|409.06|407.06|410.13|408.13|410.25|408.25|408.92|406.92|438
1743584700000|2025-04-02 09:05:00|410.28|408.28|411.86|409.86|412.04|410.04|410.13|408.13|533
1743585000000|2025-04-02 09:10:00|411.87|409.87|413.76|411.76|414.06|412.06|411.86|409.86|528
1743585300000|2025-04-02 09:15:00|413.75|411.75|412.64|410.64|414.03|412.03|412.45|410.45|417
1743585600000|2025-04-02 09:20:00|412.65|410.65|411.07|409.07|412.82|410.82|411.07|409.07|426
1743585900000|2025-04-02 09:25:00|411.06|409.06|411.89|409.89|411.89|409.89|410.57|408.57|309
1743586200000|2025-04-02 09:30:00|411.88|409.88|412.05|410.05|412.95|410.95|411.57|409.57|349
1743586500000|2025-04-02 09:35:00|412.04|410.04|411.32|409.32|412.14|410.14|411.1|409.1|341
1743586800000|2025-04-02 09:40:00|411.31|409.31|411.11|409.11|411.62|409.62|410.91|408.91|258
1743587100000|2025-04-02 09:45:00|411.13|409.13|411.68|409.68|411.68|409.68|410.86|408.86|291
1743587400000|2025-04-02 09:50:00|411.67|409.67|411.74|409.74|411.9|409.9|411.13|409.13|242
1743587700000|2025-04-02 09:55:00|411.75|409.75|411.24|409.24|411.94|409.94|411.08|409.08|174
1743588000000|2025-04-02 10:00:00|411.22|409.22|410.48|408.48|411.6|409.6|410.15|408.15|490
1743588300000|2025-04-02 10:05:00|410.46|408.46|411.26|409.26|411.8|409.8|410.33|408.33|369
1743588600000|2025-04-02 10:10:00|411.27|409.27|410.62|408.62|411.41|409.41|410.54|408.54|228
1743588900000|2025-04-02 10:15:00|410.69|408.69|411.98|409.98|412.05|410.05|410.57|408.57|306
1743589200000|2025-04-02 10:20:00|412.07|410.07|411.93|409.93|412.75|410.75|411.93|409.93|393
1743589500000|2025-04-02 10:25:00|411.94|409.94|410.57|408.57|411.99|409.99|410.51|408.51|309
1743589800000|2025-04-02 10:30:00|410.61|408.61|409.74|407.74|410.66|408.66|409.54|407.54|324
1743590100000|2025-04-02 10:35:00|409.73|407.73|409.93|407.93|410.26|408.26|409.17|407.17|306
1743590400000|2025-04-02 10:40:00|409.94|407.94|409.67|407.67|410.07|408.07|409.15|407.15|220
1743590700000|2025-04-02 10:45:00|409.59|407.59|409.85|407.85|410.06|408.06|409.15|407.15|270
1743591000000|2025-04-02 10:50:00|409.88|407.88|408.46|406.46|410.11|408.11|408.36|406.36|246
1743591300000|2025-04-02 10:55:00|408.55|406.55|408.65|406.65|408.88|406.88|408.28|406.28|209
1743591600000|2025-04-02 11:00:00|408.7|406.7|409.22|407.22|409.42|407.42|408.31|406.31|320
1743591900000|2025-04-02 11:05:00|409.21|407.21|409.61|407.61|409.71|407.71|408.63|406.63|321
1743592200000|2025-04-02 11:10:00|409.47|407.47|408.82|406.82|409.47|407.47|408.51|406.51|247
1743592500000|2025-04-02 11:15:00|408.83|406.83|409.25|407.25|409.64|407.64|408.69|406.69|314
1743592800000|2025-04-02 11:20:00|409.22|407.22|409.31|407.31|409.94|407.94|409.19|407.19|275
1743593100000|2025-04-02 11:25:00|409.37|407.37|408.98|406.98|409.41|407.41|408.76|406.76|236
1743593400000|2025-04-02 11:30:00|408.94|406.94|408.29|406.29|409.31|407.31|407.97|405.97|442
1743593700000|2025-04-02 11:35:00|408.28|406.28|407.81|405.81|408.46|406.46|407.56|405.56|316
1743594000000|2025-04-02 11:40:00|407.64|405.64|408.29|406.29|408.37|406.37|407.47|405.47|283
1743594300000|2025-04-02 11:45:00|408.3|406.3|408.12|406.12|408.69|406.69|407.74|405.74|280
1743594600000|2025-04-02 11:50:00|408.19|406.19|407.95|405.95|408.19|406.19|407.79|405.79|246
1743594900000|2025-04-02 11:55:00|408.01|406.01|407.19|405.19|408.05|406.05|406.98|404.98|221
1743595200000|2025-04-02 12:00:00|407.18|405.18|407.18|405.18|407.82|405.82|407.03|405.03|361
1743595500000|2025-04-02 12:05:00|407.17|405.17|406.68|404.68|407.17|405.17|405.7|403.7|380
1743595800000|2025-04-02 12:10:00|406.65|404.65|407.59|405.59|407.63|405.63|406.26|404.26|372
1743596100000|2025-04-02 12:15:00|407.58|405.58|406.7|404.7|407.71|405.71|406.32|404.32|413
1743596400000|2025-04-02 12:20:00|406.69|404.69|406.35|404.35|407.07|405.07|405.99|403.99|346
1743596700000|2025-04-02 12:25:00|406.36|404.36|405.74|403.74|406.94|404.94|405.74|403.74|489
1743597000000|2025-04-02 12:30:00|405.75|403.75|406.97|404.97|407.1|405.1|405.75|403.75|437
1743597300000|2025-04-02 12:35:00|406.81|404.81|407.29|405.29|407.65|405.65|406.51|404.51|376
1743597600000|2025-04-02 12:40:00|407.28|405.28|408.47|406.47|408.51|406.51|407.27|405.27|370
1743597900000|2025-04-02 12:45:00|408.44|406.44|407.52|405.52|408.44|406.44|407.38|405.38|475
1743598200000|2025-04-02 12:50:00|407.51|405.51|408.98|406.98|409.06|407.06|407|405|518
1743598500000|2025-04-02 12:55:00|408.99|406.99|409.8|407.8|409.86|407.86|408.96|406.96|455
1743598800000|2025-04-02 13:00:00|409.7|407.7|408.41|406.41|409.7|407.7|408.3|406.3|478
1743599100000|2025-04-02 13:05:00|408.36|406.36|408.77|406.77|409.38|407.38|407.84|405.84|405
1743599400000|2025-04-02 13:10:00|408.73|406.73|407.67|405.67|408.73|406.73|407.56|405.56|324
1743599700000|2025-04-02 13:15:00|407.72|405.72|407.6|405.6|407.77|405.77|407.05|405.05|453
1743600000000|2025-04-02 13:20:00|407.47|405.47|406.73|404.73|408.02|406.02|406.59|404.59|353
1743600300000|2025-04-02 13:25:00|406.6|404.6|406.08|404.08|406.83|404.83|405.96|403.96|365
1743600600000|2025-04-02 13:30:00|406.05|404.05|408.63|406.63|408.63|406.63|405.12|403.12|646
1743600900000|2025-04-02 13:35:00|408.66|406.66|410.12|408.12|411.16|409.16|408.48|406.48|714
1743601200000|2025-04-02 13:40:00|410.1|408.1|411.06|409.06|411.12|409.12|409.26|407.26|665
1743601500000|2025-04-02 13:45:00|411.07|409.07|414.65|412.65|414.65|412.65|411.01|409.01|801
1743601800000|2025-04-02 13:50:00|414.63|412.63|413.6|411.6|414.81|412.81|413.31|411.31|698
1743602100000|2025-04-02 13:55:00|413.58|411.58|410.96|408.96|413.79|411.79|410.94|408.94|667
1743602400000|2025-04-02 14:00:00|410.94|408.94|412.94|410.94|413.33|411.33|410.62|408.62|727
1743602700000|2025-04-02 14:05:00|413.14|411.14|411.13|409.13|413.14|411.14|411.02|409.02|683
1743603000000|2025-04-02 14:10:00|411.19|409.19|410.4|408.4|411.74|409.74|409.38|407.38|624
1743603300000|2025-04-02 14:15:00|410.41|408.41|411.91|409.91|412.5|410.5|409.56|407.56|661
1743603600000|2025-04-02 14:20:00|411.92|409.92|412.88|410.88|413.26|411.26|411.53|409.53|703
1743603900000|2025-04-02 14:25:00|412.87|410.87|413.35|411.35|413.56|411.56|411.98|409.98|624
1743604200000|2025-04-02 14:30:00|413.36|411.36|412.6|410.6|413.84|411.84|412.16|410.16|643
1743604500000|2025-04-02 14:35:00|412.58|410.58|412.13|410.13|412.7|410.7|410.98|408.98|632
1743604800000|2025-04-02 14:40:00|412.11|410.11|412.43|410.43|413.68|411.68|411.77|409.77|507
1743605100000|2025-04-02 14:45:00|412.5|410.5|413.11|411.11|413.53|411.53|412.36|410.36|517
1743605400000|2025-04-02 14:50:00|413.17|411.17|412.72|410.72|413.65|411.65|412.4|410.4|499
1743605700000|2025-04-02 14:55:00|412.84|410.84|413.11|411.11|413.82|411.82|412.65|410.65|464
1743606000000|2025-04-02 15:00:00|413.1|411.1|414.62|412.62|415|413|412.77|410.77|547
1743606300000|2025-04-02 15:05:00|414.63|412.63|416.76|414.76|417.47|415.47|414.51|412.51|627
1743606600000|2025-04-02 15:10:00|416.8|414.8|414.91|412.91|417.02|415.02|414.8|412.8|632
1743606900000|2025-04-02 15:15:00|414.9|412.9|414.52|412.52|416.2|414.2|414.33|412.33|522
1743607200000|2025-04-02 15:20:00|414.48|412.48|414.71|412.71|415.58|413.58|414.35|412.35|524
1743607500000|2025-04-02 15:25:00|414.75|412.75|416.79|414.79|416.95|414.95|414.73|412.73|426
1743607800000|2025-04-02 15:30:00|416.78|414.78|421.84|419.84|423.14|421.14|416.42|414.42|735
1743608100000|2025-04-02 15:35:00|421.82|419.82|422.22|420.22|422.71|420.71|420.99|418.99|890
1743608400000|2025-04-02 15:40:00|422.26|420.26|423.76|421.76|423.92|421.92|422.12|420.12|798
1743608700000|2025-04-02 15:45:00|423.75|421.75|421.58|419.58|424.58|422.58|421.3|419.3|927
1743609000000|2025-04-02 15:50:00|421.59|419.59|420.75|418.75|422.66|420.66|419.85|417.85|881
1743609300000|2025-04-02 15:55:00|420.86|418.86|422.02|420.02|423.03|421.03|420.78|418.78|798
1743609600000|2025-04-02 16:00:00|422.03|420.03|422.57|420.57|423.71|421.71|421.29|419.29|742
1743609900000|2025-04-02 16:05:00|422.56|420.56|420.6|418.6|423|421|420.6|418.6|581
1743610200000|2025-04-02 16:10:00|420.62|418.62|422.49|420.49|422.98|420.98|420.62|418.62|432
1743610500000|2025-04-02 16:15:00|422.58|420.58|422.25|420.25|423.08|421.08|421.95|419.95|400
1743610800000|2025-04-02 16:20:00|422.24|420.24|422.23|420.23|422.65|420.65|421.58|419.58|367
1743611100000|2025-04-02 16:25:00|422.26|420.26|421.56|419.56|422.87|420.87|421.49|419.49|247
1743611400000|2025-04-02 16:30:00|421.59|419.59|421.14|419.14|421.88|419.88|420.55|418.55|361
1743611700000|2025-04-02 16:35:00|421.13|419.13|420.22|418.22|421.25|419.25|418.94|416.94|309
1743612000000|2025-04-02 16:40:00|420.3|418.3|420.13|418.13|420.48|418.48|419.65|417.65|244
1743612300000|2025-04-02 16:45:00|420.11|418.11|419.11|417.11|420.28|418.28|418.57|416.57|402
1743612600000|2025-04-02 16:50:00|419.28|417.28|419.9|417.9|420.76|418.76|419.28|417.28|389
1743612900000|2025-04-02 16:55:00|419.89|417.89|419.49|417.49|419.9|417.9|418.85|416.85|329
1743613200000|2025-04-02 17:00:00|419.55|417.55|420.73|418.73|421.1|419.1|419.28|417.28|399
1743613500000|2025-04-02 17:05:00|420.72|418.72|418.8|416.8|421.6|419.6|418.75|416.75|636
1743613800000|2025-04-02 17:10:00|418.81|416.81|419.37|417.37|419.6|417.6|418.48|416.48|496
1743614100000|2025-04-02 17:15:00|419.36|417.36|417.99|415.99|419.36|417.36|417.92|415.92|387
1743614400000|2025-04-02 17:20:00|417.97|415.97|417.23|415.23|418.26|416.26|416.96|414.96|374
1743614700000|2025-04-02 17:25:00|417.22|415.22|416.2|414.2|417.23|415.23|416.01|414.01|339
1743615000000|2025-04-02 17:30:00|416.19|414.19|415.51|413.51|416.56|414.56|414.68|412.68|506
1743615300000|2025-04-02 17:35:00|415.52|413.52|414.84|412.84|416.08|414.08|414.81|412.81|447
1743615600000|2025-04-02 17:40:00|414.85|412.85|414.87|412.87|415.08|413.08|413.53|411.53|340
1743615900000|2025-04-02 17:45:00|414.86|412.86|412.91|410.91|414.86|412.86|412.81|410.81|416
1743616200000|2025-04-02 17:50:00|412.92|410.92|414.34|412.34|414.5|412.5|412.66|410.66|438
1743616500000|2025-04-02 17:55:00|414.36|412.36|415.03|413.03|415.63|413.63|414.36|412.36|223
1743616800000|2025-04-02 18:00:00|415.02|413.02|415.52|413.52|416.22|414.22|414.95|412.95|413
1743617100000|2025-04-02 18:05:00|415.32|413.32|414.98|412.98|415.4|413.4|414.12|412.12|454
1743617400000|2025-04-02 18:10:00|415|413|415.63|413.63|415.9|413.9|414.44|412.44|228
1743617700000|2025-04-02 18:15:00|415.68|413.68|416.33|414.33|416.42|414.42|415.29|413.29|318
1743618000000|2025-04-02 18:20:00|416.32|414.32|416.51|414.51|416.97|414.97|415.97|413.97|310
1743618300000|2025-04-02 18:25:00|416.58|414.58|415.36|413.36|416.85|414.85|415.18|413.18|250
1743618600000|2025-04-02 18:30:00|415.16|413.16|416.84|414.84|416.99|414.99|415.16|413.16|340
1743618900000|2025-04-02 18:35:00|416.86|414.86|417.73|415.73|417.78|415.78|416.67|414.67|387
1743619200000|2025-04-02 18:40:00|417.75|415.75|417.16|415.16|418.3|416.3|416.99|414.99|253
1743619500000|2025-04-02 18:45:00|417.15|415.15|417.56|415.56|417.56|415.56|416.79|414.79|319
1743619800000|2025-04-02 18:50:00|417.62|415.62|417.04|415.04|417.65|415.65|416.94|414.94|209
1743620100000|2025-04-02 18:55:00|416.95|414.95|415.74|413.74|416.95|414.95|415.65|413.65|254
1743620400000|2025-04-02 19:00:00|415.73|413.73|415.52|413.52|416.08|414.08|414.87|412.87|383
1743620700000|2025-04-02 19:05:00|415.71|413.71|415.68|413.68|415.85|413.85|414.85|412.85|347
1743621000000|2025-04-02 19:10:00|415.48|413.48|415.25|413.25|415.83|413.83|414.99|412.99|241
1743621300000|2025-04-02 19:15:00|415.23|413.23|414.44|412.44|415.73|413.73|414.04|412.04|331
1743621600000|2025-04-02 19:20:00|414.43|412.43|414.65|412.65|415.07|413.07|413.75|411.75|301
1743621900000|2025-04-02 19:25:00|414.67|412.67|414.55|412.55|414.76|412.76|414.08|412.08|192
1743622200000|2025-04-02 19:30:00|414.48|412.48|414.4|412.4|414.48|412.48|413.66|411.66|276
1743622500000|2025-04-02 19:35:00|414.27|412.27|413.84|411.84|414.63|412.63|413.66|411.66|249
1743622800000|2025-04-02 19:40:00|413.81|411.81|414.02|412.02|414.25|412.25|413.61|411.61|255
1743623100000|2025-04-02 19:45:00|414.06|412.06|414.09|412.09|414.85|412.85|414.06|412.06|176
1743623400000|2025-04-02 19:50:00|414.11|412.11|413.99|411.99|414.31|412.31|413.56|411.56|251
1743623700000|2025-04-02 19:55:00|414|412|415.84|413.84|415.86|413.86|414|412|399
1743624000000|2025-04-02 20:00:00|415.95|413.95|413.72|411.72|416.04|414.04|413.39|411.39|457
1743624300000|2025-04-02 20:05:00|413.54|411.54|413.01|411.01|415.29|413.29|412.96|410.96|385
1743624600000|2025-04-02 20:10:00|413.02|411.02|420.58|418.58|422.18|420.18|409.84|407.84|894
1743624900000|2025-04-02 20:15:00|420.55|418.55|422.28|420.28|424.84|422.84|418.03|416.03|990
1743625200000|2025-04-02 20:20:00|422.27|420.27|418.29|416.29|422.29|420.29|417.49|415.49|947
1743625500000|2025-04-02 20:25:00|418.27|416.27|412.42|410.42|419.82|417.82|409.19|407.19|960
1743625800000|2025-04-02 20:30:00|412.33|410.33|411.6|409.6|414.52|412.52|410.25|408.25|957
1743626100000|2025-04-02 20:35:00|411.67|409.67|411.22|409.22|412.6|410.6|409.21|407.21|917
1743626400000|2025-04-02 20:40:00|411.21|409.21|410.41|408.41|411.54|409.54|409.12|407.12|873
1743626700000|2025-04-02 20:45:00|410.35|408.35|413.19|411.19|413.21|411.21|409.4|407.4|810
1743627000000|2025-04-02 20:50:00|413.2|411.2|413.17|411.17|413.88|411.88|411.74|409.74|700
1743627300000|2025-04-02 20:55:00|413.18|411.18|414.17|412.17|414.48|412.48|413.16|411.16|559
1743627600000|2025-04-02 21:00:00|414.18|412.18|412.87|410.87|415.24|413.24|412.43|410.43|502
1743627900000|2025-04-02 21:05:00|412.89|410.89|410.19|408.19|412.89|410.89|410.11|408.11|575
1743628200000|2025-04-02 21:10:00|410.18|408.18|409.9|407.9|410.5|408.5|409.41|407.41|642
1743628500000|2025-04-02 21:15:00|409.89|407.89|410.04|408.04|411.82|409.82|409.28|407.28|521
1743628800000|2025-04-02 21:20:00|410.03|408.03|410.27|408.27|410.74|408.74|408.01|406.01|603
1743629100000|2025-04-02 21:25:00|410.23|408.23|408.93|406.93|410.23|408.23|408.92|406.92|393
1743629400000|2025-04-02 21:30:00|408.94|406.94|409.59|407.59|409.98|407.98|408.72|406.72|507
1743629700000|2025-04-02 21:35:00|409.6|407.6|411.06|409.06|411.42|409.42|408.76|406.76|399
1743630000000|2025-04-02 21:40:00|411.13|409.13|410.93|408.93|411.44|409.44|410.28|408.28|233
1743630300000|2025-04-02 21:45:00|410.92|408.92|409.77|407.77|410.97|408.97|409.74|407.74|133
1743630600000|2025-04-02 21:50:00|409.79|407.79|410.51|408.51|410.52|408.52|409.7|407.7|127
1743630900000|2025-04-02 21:55:00|410.52|408.52|411.21|409.21|411.21|409.21|409.44|407.44|335
1743631200000|2025-04-02 22:00:00|411.17|409.17|407.24|405.24|411.17|409.17|407|405|418
1743631500000|2025-04-02 22:05:00|407.19|405.19|405.68|403.68|407.45|405.45|405.64|403.64|421
1743631800000|2025-04-02 22:10:00|405.63|403.63|403.32|401.32|405.83|403.83|402.25|400.25|670
1743632100000|2025-04-02 22:15:00|403.31|401.31|401.18|399.18|403.31|401.31|400.84|398.84|649
1743632400000|2025-04-02 22:20:00|401.19|399.19|401.13|399.13|401.48|399.48|399.66|397.66|546
1743632700000|2025-04-02 22:25:00|401.14|399.14|400.84|398.84|401.8|399.8|400.52|398.52|397
1743633000000|2025-04-02 22:30:00|400.8|398.8|398.8|396.8|400.8|398.8|398.44|396.44|560
1743633300000|2025-04-02 22:35:00|398.76|396.76|397.02|395.02|399.23|397.23|396.34|394.34|557
1743633600000|2025-04-02 22:40:00|397.03|395.03|393.24|391.24|397.31|395.31|393.15|391.15|527
1743633900000|2025-04-02 22:45:00|393.25|391.25|396.57|394.57|396.57|394.57|392.81|390.81|745
1743634200000|2025-04-02 22:50:00|396.59|394.59|396.44|394.44|397.54|395.54|395.38|393.38|692
1743634500000|2025-04-02 22:55:00|396.42|394.42|394.97|392.97|396.5|394.5|394.48|392.48|590
1743634800000|2025-04-02 23:00:00|394.96|392.96|393.49|391.49|394.96|392.96|391.97|389.97|780
1743635100000|2025-04-02 23:05:00|393.44|391.44|394.4|392.4|395.06|393.06|393.41|391.41|628
1743635400000|2025-04-02 23:10:00|394.39|392.39|395.95|393.95|395.95|393.95|393.61|391.61|557
1743635700000|2025-04-02 23:15:00|395.94|393.94|394.67|392.67|395.94|393.94|394.01|392.01|524
1743636000000|2025-04-02 23:20:00|394.66|392.66|395|393|395.18|393.18|393.46|391.46|540
1743636300000|2025-04-02 23:25:00|394.99|392.99|397.94|395.94|397.98|395.98|394.78|392.78|445
1743636600000|2025-04-02 23:30:00|397.93|395.93|398.08|396.08|398.34|396.34|396.77|394.77|470
1743636900000|2025-04-02 23:35:00|398.09|396.09|398.78|396.78|398.85|396.85|397.7|395.7|360
1743637200000|2025-04-02 23:40:00|398.77|396.77|398.91|396.91|399.07|397.07|397.67|395.67|326
1743637500000|2025-04-02 23:45:00|398.9|396.9|397.66|395.66|398.97|396.97|397.1|395.1|397
1743637800000|2025-04-02 23:50:00|397.65|395.65|397.71|395.71|397.77|395.77|396.86|394.86|416
1743638100000|2025-04-02 23:55:00|397.86|395.86|397.21|395.21|398.32|396.32|396.96|394.96|410
1743638400000|2025-04-03 00:00:00|397.2|395.2|395.66|393.66|397.6|395.6|394.93|392.93|651
1743638700000|2025-04-03 00:05:00|395.61|393.61|399.59|397.59|399.59|397.59|395.59|393.59|627
1743639000000|2025-04-03 00:10:00|399.36|397.36|399.67|397.67|400.44|398.44|399.29|397.29|500
1743639300000|2025-04-03 00:15:00|399.66|397.66|401.57|399.57|401.78|399.78|399.36|397.36|611
1743639600000|2025-04-03 00:20:00|401.56|399.56|402.03|400.03|402.19|400.19|400.87|398.87|543
1743639900000|2025-04-03 00:25:00|401.98|399.98|401.66|399.66|402.84|400.84|401.01|399.01|489
1743640200000|2025-04-03 00:30:00|401.67|399.67|402.9|400.9|403.66|401.66|401.56|399.56|522
1743640500000|2025-04-03 00:35:00|402.92|400.92|404.26|402.26|404.91|402.91|402.91|400.91|450
1743640800000|2025-04-03 00:40:00|404.34|402.34|403.31|401.31|404.84|402.84|403.08|401.08|423
1743641100000|2025-04-03 00:45:00|403.29|401.29|403.98|401.98|404.27|402.27|402.89|400.89|597
1743641400000|2025-04-03 00:50:00|403.96|401.96|404.13|402.13|404.69|402.69|402.8|400.8|424
1743641700000|2025-04-03 00:55:00|404.11|402.11|404.67|402.67|404.84|402.84|403.88|401.88|313
1743642000000|2025-04-03 01:00:00|404.72|402.72|404.07|402.07|404.93|402.93|404.05|402.05|489
1743642300000|2025-04-03 01:05:00|404.08|402.08|404.49|402.49|404.71|402.71|403.24|401.24|419
1743642600000|2025-04-03 01:10:00|404.55|402.55|405.82|403.82|406.14|404.14|403.92|401.92|397
1743642900000|2025-04-03 01:15:00|405.85|403.85|405.55|403.55|406.7|404.7|405.44|403.44|468
1743643200000|2025-04-03 01:20:00|405.57|403.57|406.07|404.07|406.23|404.23|404.55|402.55|481
1743643500000|2025-04-03 01:25:00|406.12|404.12|406.15|404.15|406.28|404.28|405.39|403.39|375
1743643800000|2025-04-03 01:30:00|406.17|404.17|406.84|404.84|407.35|405.35|405.86|403.86|522
1743644100000|2025-04-03 01:35:00|406.86|404.86|407.06|405.06|407.37|405.37|406.31|404.31|463
1743644400000|2025-04-03 01:40:00|407.07|405.07|407.03|405.03|407.38|405.38|406.5|404.5|331
1743644700000|2025-04-03 01:45:00|407.04|405.04|407.31|405.31|408.21|406.21|407.04|405.04|419
1743645000000|2025-04-03 01:50:00|407.3|405.3|406.89|404.89|408.69|406.69|406.87|404.87|301
1743645300000|2025-04-03 01:55:00|406.92|404.92|407.54|405.54|407.59|405.59|406.92|404.92|250
1743645600000|2025-04-03 02:00:00|407.53|405.53|407.86|405.86|408.8|406.8|407.42|405.42|366
1743645900000|2025-04-03 02:05:00|407.8|405.8|406.98|404.98|407.89|405.89|406.89|404.89|313
1743646200000|2025-04-03 02:10:00|406.99|404.99|407.88|405.88|408|406|406.95|404.95|252
1743646500000|2025-04-03 02:15:00|407.86|405.86|406.91|404.91|408.48|406.48|406.67|404.67|329
1743646800000|2025-04-03 02:20:00|406.94|404.94|406.93|404.93|407.27|405.27|406.14|404.14|317
1743647100000|2025-04-03 02:25:00|406.91|404.91|407.63|405.63|407.7|405.7|406.18|404.18|305
1743647400000|2025-04-03 02:30:00|407.65|405.65|409.52|407.52|409.94|407.94|407.28|405.28|534
1743647700000|2025-04-03 02:35:00|409.46|407.46|411.56|409.56|411.68|409.68|409.45|407.45|486
1743648000000|2025-04-03 02:40:00|411.57|409.57|409.93|407.93|411.81|409.81|409.61|407.61|417
1743648300000|2025-04-03 02:45:00|409.92|407.92|408.88|406.88|410.15|408.15|408.48|406.48|512
1743648600000|2025-04-03 02:50:00|408.89|406.89|409.62|407.62|410.05|408.05|408.47|406.47|413
1743648900000|2025-04-03 02:55:00|409.4|407.4|409.13|407.13|409.68|407.68|408.94|406.94|388
1743649200000|2025-04-03 03:00:00|409.1|407.1|408.09|406.09|409.5|407.5|407.91|405.91|392
1743649500000|2025-04-03 03:05:00|408.1|406.1|407.19|405.19|408.2|406.2|406.83|404.83|509
1743649800000|2025-04-03 03:10:00|407.22|405.22|406.78|404.78|407.29|405.29|406.6|404.6|293
1743650100000|2025-04-03 03:15:00|406.8|404.8|406.83|404.83|407.12|405.12|406.4|404.4|402
1743650400000|2025-04-03 03:20:00|406.82|404.82|406.87|404.87|407.58|405.58|406.65|404.65|432
1743650700000|2025-04-03 03:25:00|406.9|404.9|406.67|404.67|407.08|405.08|406.25|404.25|291
1743651000000|2025-04-03 03:30:00|406.66|404.66|406.03|404.03|406.95|404.95|405.94|403.94|418
1743651300000|2025-04-03 03:35:00|405.88|403.88|405.31|403.31|406.12|404.12|405.07|403.07|387
1743651600000|2025-04-03 03:40:00|405.3|403.3|404.29|402.29|405.39|403.39|404.27|402.27|351
1743651900000|2025-04-03 03:45:00|404.32|402.32|404.6|402.6|405|403|404.32|402.32|257
1743652200000|2025-04-03 03:50:00|404.58|402.58|405.1|403.1|405.33|403.33|404.45|402.45|367
1743652500000|2025-04-03 03:55:00|405.11|403.11|404.91|402.91|405.66|403.66|404.57|402.57|270
1743652800000|2025-04-03 04:00:00|404.95|402.95|404.95|402.95|405.71|403.71|404.59|402.59|400
1743653100000|2025-04-03 04:05:00|404.94|402.94|406.06|404.06|406.13|404.13|404.51|402.51|305
1743653400000|2025-04-03 04:10:00|406.08|404.08|405.25|403.25|406.94|404.94|405.24|403.24|292
1743653700000|2025-04-03 04:15:00|405.24|403.24|404.97|402.97|405.69|403.69|404.82|402.82|245
1743654000000|2025-04-03 04:20:00|404.98|402.98|404.73|402.73|405.37|403.37|404.34|402.34|290
1743654300000|2025-04-03 04:25:00|404.72|402.72|404.49|402.49|405.16|403.16|404.19|402.19|293
1743654600000|2025-04-03 04:30:00|404.48|402.48|405.78|403.78|405.79|403.79|404.2|402.2|304
1743654900000|2025-04-03 04:35:00|405.77|403.77|405|403|405.87|403.87|404.79|402.79|387
1743655200000|2025-04-03 04:40:00|404.99|402.99|406.97|404.97|407.19|405.19|404.78|402.78|466
1743655500000|2025-04-03 04:45:00|406.94|404.94|406.53|404.53|407.22|405.22|406.12|404.12|364
1743655800000|2025-04-03 04:50:00|406.54|404.54|407.32|405.32|407.62|405.62|406.53|404.53|327
1743656100000|2025-04-03 04:55:00|407.31|405.31|406.71|404.71|407.37|405.37|406.55|404.55|234
1743656400000|2025-04-03 05:00:00|406.74|404.74|406.87|404.87|407.77|405.77|406.62|404.62|385
1743656700000|2025-04-03 05:05:00|406.89|404.89|406.54|404.54|407.7|405.7|406.38|404.38|406
1743657000000|2025-04-03 05:10:00|406.5|404.5|405.93|403.93|406.66|404.66|405.76|403.76|312
1743657300000|2025-04-03 05:15:00|405.87|403.87|405.42|403.42|406.06|404.06|405.38|403.38|328
1743657600000|2025-04-03 05:20:00|405.44|403.44|405.34|403.34|405.93|403.93|405.29|403.29|234
1743657900000|2025-04-03 05:25:00|405.33|403.33|404.82|402.82|405.55|403.55|404.78|402.78|249
1743658200000|2025-04-03 05:30:00|404.76|402.76|404.27|402.27|405.14|403.14|404.24|402.24|338
1743658500000|2025-04-03 05:35:00|404.2|402.2|404.63|402.63|404.73|402.73|404.07|402.07|277
1743658800000|2025-04-03 05:40:00|404.59|402.59|405.02|403.02|405.04|403.04|404.43|402.43|191
1743659100000|2025-04-03 05:45:00|405.01|403.01|404.72|402.72|405.12|403.12|404.38|402.38|304
1743659400000|2025-04-03 05:50:00|404.73|402.73|404.21|402.21|405.04|403.04|403.91|401.91|275
1743659700000|2025-04-03 05:55:00|404.12|402.12|403.53|401.53|404.52|402.52|403.38|401.38|221
1743660000000|2025-04-03 06:00:00|403.58|401.58|404.63|402.63|404.65|402.65|403.19|401.19|325
1743660300000|2025-04-03 06:05:00|404.65|402.65|403.69|401.69|404.65|402.65|403.42|401.42|338
1743660600000|2025-04-03 06:10:00|403.68|401.68|403.12|401.12|403.68|401.68|402.97|400.97|201
1743660900000|2025-04-03 06:15:00|403.1|401.1|402.91|400.91|403.21|401.21|402.02|400.02|284
1743661200000|2025-04-03 06:20:00|402.9|400.9|403.41|401.41|403.85|401.85|402.37|400.37|287
1743661500000|2025-04-03 06:25:00|403.4|401.4|403.24|401.24|403.42|401.42|402.74|400.74|178
1743661800000|2025-04-03 06:30:00|403.26|401.26|402.27|400.27|403.51|401.51|401.96|399.96|308
1743662100000|2025-04-03 06:35:00|402.39|400.39|402.01|400.01|402.84|400.84|401.93|399.93|300
1743662400000|2025-04-03 06:40:00|402.02|400.02|401.26|399.26|402.33|400.33|401.23|399.23|346
1743662700000|2025-04-03 06:45:00|401.25|399.25|402.38|400.38|402.41|400.41|400.93|398.93|351
1743663000000|2025-04-03 06:50:00|402.41|400.41|401.34|399.34|402.54|400.54|401.3|399.3|298
1743663300000|2025-04-03 06:55:00|401.33|399.33|399.9|397.9|401.33|399.33|399.47|397.47|321
1743663600000|2025-04-03 07:00:00|399.91|397.91|400.64|398.64|401.05|399.05|399.15|397.15|424
1743663900000|2025-04-03 07:05:00|400.67|398.67|400.95|398.95|401.75|399.75|400.37|398.37|344
1743664200000|2025-04-03 07:10:00|400.96|398.96|399.86|397.86|400.96|398.96|399.12|397.12|457
1743664500000|2025-04-03 07:15:00|399.83|397.83|398.72|396.72|400.73|398.73|398.64|396.64|524
1743664800000|2025-04-03 07:20:00|398.68|396.68|400.28|398.28|400.48|398.48|398.46|396.46|408
1743665100000|2025-04-03 07:25:00|400.39|398.39|401.83|399.83|401.92|399.92|400.39|398.39|386
1743665400000|2025-04-03 07:30:00|401.79|399.79|401.15|399.15|401.84|399.84|400.78|398.78|346
1743665700000|2025-04-03 07:35:00|401.08|399.08|399.01|397.01|401.32|399.32|398.92|396.92|323
1743666000000|2025-04-03 07:40:00|399.09|397.09|399.02|397.02|399.38|397.38|398.49|396.49|309
1743666300000|2025-04-03 07:45:00|399.06|397.06|399.71|397.71|400.59|398.59|399.03|397.03|355
1743666600000|2025-04-03 07:50:00|399.7|397.7|400.63|398.63|400.63|398.63|398.97|396.97|344
1743666900000|2025-04-03 07:55:00|400.65|398.65|400.95|398.95|401.56|399.56|400.65|398.65|167
1743667200000|2025-04-03 08:00:00|401|399|402.32|400.32|402.81|400.81|400.67|398.67|368
1743667500000|2025-04-03 08:05:00|402.31|400.31|402.02|400.02|402.4|400.4|401.46|399.46|289
1743667800000|2025-04-03 08:10:00|402.03|400.03|402.47|400.47|402.47|400.47|401.7|399.7|358
1743668100000|2025-04-03 08:15:00|402.46|400.46|402.49|400.49|403.3|401.3|401.98|399.98|442
1743668400000|2025-04-03 08:20:00|402.48|400.48|402.16|400.16|402.99|400.99|401.96|399.96|362
1743668700000|2025-04-03 08:25:00|402.11|400.11|400.55|398.55|402.11|400.11|400.54|398.54|369
1743669000000|2025-04-03 08:30:00|400.54|398.54|400.4|398.4|401.83|399.83|400.25|398.25|459
1743669300000|2025-04-03 08:35:00|400.41|398.41|401.51|399.51|401.98|399.98|400|398|425
1743669600000|2025-04-03 08:40:00|401.53|399.53|401.95|399.95|402.22|400.22|401.18|399.18|352
1743669900000|2025-04-03 08:45:00|401.94|399.94|402.34|400.34|402.49|400.49|401.57|399.57|400
1743670200000|2025-04-03 08:50:00|402.29|400.29|401.9|399.9|402.35|400.35|401.66|399.66|283
1743670500000|2025-04-03 08:55:00|401.91|399.91|402.66|400.66|403.43|401.43|401.87|399.87|332
1743670800000|2025-04-03 09:00:00|402.65|400.65|402.49|400.49|403.51|401.51|402.28|400.28|460
1743671100000|2025-04-03 09:05:00|402.48|400.48|402.06|400.06|402.68|400.68|401.4|399.4|413
1743671400000|2025-04-03 09:10:00|402.05|400.05|400.95|398.95|402.05|400.05|400.95|398.95|302
1743671700000|2025-04-03 09:15:00|400.96|398.96|400.97|398.97|401.9|399.9|400.53|398.53|463
1743672000000|2025-04-03 09:20:00|400.96|398.96|401.09|399.09|401.33|399.33|400.59|398.59|348
1743672300000|2025-04-03 09:25:00|401.1|399.1|400.83|398.83|401.1|399.1|400.1|398.1|364
1743672600000|2025-04-03 09:30:00|400.85|398.85|401.34|399.34|401.63|399.63|400.72|398.72|325
1743672900000|2025-04-03 09:35:00|401.24|399.24|402.47|400.47|402.57|400.57|401.19|399.19|315
1743673200000|2025-04-03 09:40:00|402.48|400.48|402.51|400.51|402.72|400.72|402.25|400.25|341
1743673500000|2025-04-03 09:45:00|402.5|400.5|400.96|398.96|402.5|400.5|400.84|398.84|374
1743673800000|2025-04-03 09:50:00|400.97|398.97|401.54|399.54|401.67|399.67|400.56|398.56|398
1743674100000|2025-04-03 09:55:00|401.53|399.53|400.39|398.39|401.53|399.53|399.92|397.92|331
1743674400000|2025-04-03 10:00:00|400.37|398.37|401.63|399.63|401.65|399.65|400.24|398.24|335
1743674700000|2025-04-03 10:05:00|401.62|399.62|400.99|398.99|401.64|399.64|400.41|398.41|375
1743675000000|2025-04-03 10:10:00|400.97|398.97|401.08|399.08|401.91|399.91|400.61|398.61|425
1743675300000|2025-04-03 10:15:00|401.07|399.07|400.16|398.16|401.67|399.67|400.11|398.11|418
1743675600000|2025-04-03 10:20:00|400.15|398.15|398.89|396.89|400.15|398.15|398.35|396.35|468
1743675900000|2025-04-03 10:25:00|398.88|396.88|397.46|395.46|399.2|397.2|397.17|395.17|454
1743676200000|2025-04-03 10:30:00|397.45|395.45|399.08|397.08|399.41|397.41|397.44|395.44|497
1743676500000|2025-04-03 10:35:00|399.09|397.09|397.49|395.49|399.42|397.42|397.44|395.44|419
1743676800000|2025-04-03 10:40:00|397.48|395.48|398.43|396.43|398.43|396.43|396.06|394.06|588
1743677100000|2025-04-03 10:45:00|398.46|396.46|397.77|395.77|399.07|397.07|397.75|395.75|403
1743677400000|2025-04-03 10:50:00|397.78|395.78|397.43|395.43|398.01|396.01|396.97|394.97|475
1743677700000|2025-04-03 10:55:00|397.59|395.59|395.76|393.76|397.67|395.67|395.64|393.64|417
1743678000000|2025-04-03 11:00:00|395.64|393.64|394.09|392.09|395.72|393.72|393.58|391.58|494
1743678300000|2025-04-03 11:05:00|394.12|392.12|396.7|394.7|396.88|394.88|393.86|391.86|583
1743678600000|2025-04-03 11:10:00|396.71|394.71|397.38|395.38|397.55|395.55|396.31|394.31|340
1743678900000|2025-04-03 11:15:00|397.37|395.37|395.92|393.92|397.82|395.82|395.84|393.84|444
1743679200000|2025-04-03 11:20:00|395.99|393.99|395.3|393.3|395.99|393.99|394.93|392.93|419
1743679500000|2025-04-03 11:25:00|395.33|393.33|394.91|392.91|395.63|393.63|394.32|392.32|344
1743679800000|2025-04-03 11:30:00|394.98|392.98|395.86|393.86|395.86|393.86|393.88|391.88|374
1743680100000|2025-04-03 11:35:00|395.87|393.87|396.14|394.14|396.54|394.54|395.52|393.52|462
1743680400000|2025-04-03 11:40:00|396.15|394.15|396.44|394.44|396.63|394.63|395.86|393.86|361
1743680700000|2025-04-03 11:45:00|396.43|394.43|395.35|393.35|396.79|394.79|394.97|392.97|401
1743681000000|2025-04-03 11:50:00|395.34|393.34|395.52|393.52|395.52|393.52|394.58|392.58|337
1743681300000|2025-04-03 11:55:00|395.58|393.58|395.01|393.01|395.71|393.71|394.84|392.84|299
1743681600000|2025-04-03 12:00:00|395.02|393.02|393.96|391.96|395.21|393.21|393.75|391.75|481
1743681900000|2025-04-03 12:05:00|393.95|391.95|394.75|392.75|394.78|392.78|393.14|391.14|432
1743682200000|2025-04-03 12:10:00|394.76|392.76|394.6|392.6|395.62|393.62|393.46|391.46|431
1743682500000|2025-04-03 12:15:00|394.59|392.59|394.42|392.42|394.59|392.59|393.57|391.57|432
1743682800000|2025-04-03 12:20:00|394.39|392.39|393.65|391.65|394.69|392.69|393.39|391.39|398
1743683100000|2025-04-03 12:25:00|393.64|391.64|391.29|389.29|393.66|391.66|391.21|389.21|534
1743683400000|2025-04-03 12:30:00|391.31|389.31|392.56|390.56|392.96|390.96|391.14|389.14|591
1743683700000|2025-04-03 12:35:00|392.55|390.55|391|389|393.2|391.2|391|389|503
1743684000000|2025-04-03 12:40:00|390.99|388.99|390.12|388.12|392.38|390.38|389.27|387.27|668
1743684300000|2025-04-03 12:45:00|390.11|388.11|386.1|384.1|390.49|388.49|385.14|383.14|878
1743684600000|2025-04-03 12:50:00|386.14|384.14|388.57|386.57|388.8|386.8|386.01|384.01|826
1743684900000|2025-04-03 12:55:00|388.65|386.65|386.52|384.52|388.65|386.65|385.91|383.91|789
1743685200000|2025-04-03 13:00:00|386.56|384.56|388.07|386.07|388.39|386.39|385.85|383.85|691
1743685500000|2025-04-03 13:05:00|388.06|386.06|388.52|386.52|388.61|386.61|387.11|385.11|670
1743685800000|2025-04-03 13:10:00|388.55|386.55|386.73|384.73|389.39|387.39|386.46|384.46|601
1743686100000|2025-04-03 13:15:00|386.71|384.71|388.08|386.08|388.53|386.53|386.42|384.42|585
1743686400000|2025-04-03 13:20:00|388.09|386.09|387.63|385.63|388.12|386.12|386.29|384.29|607
1743686700000|2025-04-03 13:25:00|387.65|385.65|389.35|387.35|389.53|387.53|387.65|385.65|510
1743687000000|2025-04-03 13:30:00|389.36|387.36|393.65|391.65|393.94|391.94|389.18|387.18|861
1743687300000|2025-04-03 13:35:00|393.67|391.67|394.19|392.19|394.43|392.43|391.72|389.72|843
1743687600000|2025-04-03 13:40:00|393.96|391.96|392.56|390.56|393.96|391.96|391.79|389.79|703
1743687900000|2025-04-03 13:45:00|392.55|390.55|392.34|390.34|393.24|391.24|391.9|389.9|753
1743688200000|2025-04-03 13:50:00|392.33|390.33|393.78|391.78|394.7|392.7|392.32|390.32|668
1743688500000|2025-04-03 13:55:00|393.8|391.8|394.82|392.82|395.23|393.23|393.8|391.8|587
1743688800000|2025-04-03 14:00:00|394.67|392.67|392.77|390.77|394.78|392.78|392.5|390.5|737
1743689100000|2025-04-03 14:05:00|392.78|390.78|390.74|388.74|393.16|391.16|390.16|388.16|682
1743689400000|2025-04-03 14:10:00|390.73|388.73|389.24|387.24|390.98|388.98|388.26|386.26|669
1743689700000|2025-04-03 14:15:00|389.26|387.26|391.72|389.72|391.98|389.98|389.26|387.26|754
1743690000000|2025-04-03 14:20:00|391.68|389.68|391.03|389.03|392.15|390.15|390.5|388.5|664
1743690300000|2025-04-03 14:25:00|391.05|389.05|393.29|391.29|393.29|391.29|391|389|588
1743690600000|2025-04-03 14:30:00|393.22|391.22|391.73|389.73|393.78|391.78|391.68|389.68|670
1743690900000|2025-04-03 14:35:00|391.65|389.65|390.9|388.9|391.93|389.93|390.14|388.14|598
1743691200000|2025-04-03 14:40:00|390.92|388.92|390.48|388.48|391.59|389.59|389.96|387.96|580
1743691500000|2025-04-03 14:45:00|390.49|388.49|388.4|386.4|390.49|388.49|388.21|386.21|605
1743691800000|2025-04-03 14:50:00|388.39|386.39|388.94|386.94|388.94|386.94|386.71|384.71|668
1743692100000|2025-04-03 14:55:00|388.93|386.93|388.09|386.09|389.22|387.22|388.09|386.09|593
1743692400000|2025-04-03 15:00:00|387.94|385.94|390.06|388.06|390.13|388.13|387.94|385.94|614
1743692700000|2025-04-03 15:05:00|389.85|387.85|390.42|388.42|390.63|388.63|388.95|386.95|627
1743693000000|2025-04-03 15:10:00|390.43|388.43|391.71|389.71|392.68|390.68|390.43|388.43|632
1743693300000|2025-04-03 15:15:00|391.72|389.72|393.18|391.18|393.45|391.45|391.71|389.71|623
1743693600000|2025-04-03 15:20:00|393.2|391.2|393.16|391.16|393.58|391.58|392.07|390.07|550
1743693900000|2025-04-03 15:25:00|393.14|391.14|393.53|391.53|394.37|392.37|392.81|390.81|569
1743694200000|2025-04-03 15:30:00|393.52|391.52|395.12|393.12|395.33|393.33|393.31|391.31|559
1743694500000|2025-04-03 15:35:00|395.13|393.13|395.62|393.62|395.62|393.62|394.27|392.27|502
1743694800000|2025-04-03 15:40:00|395.67|393.67|396.58|394.58|396.77|394.77|395.4|393.4|524
1743695100000|2025-04-03 15:45:00|396.59|394.59|395.92|393.92|396.73|394.73|394.99|392.99|533
1743695400000|2025-04-03 15:50:00|395.99|393.99|396.52|394.52|396.76|394.76|394.9|392.9|568
1743695700000|2025-04-03 15:55:00|396.34|394.34|396.69|394.69|397.15|395.15|395.99|393.99|471
1743696000000|2025-04-03 16:00:00|396.68|394.68|398.24|396.24|398.68|396.68|396.51|394.51|698
1743696300000|2025-04-03 16:05:00|398.23|396.23|397.47|395.47|399.66|397.66|397.4|395.4|640
1743696600000|2025-04-03 16:10:00|397.46|395.46|398.23|396.23|398.95|396.95|397.05|395.05|432
1743696900000|2025-04-03 16:15:00|398.45|396.45|399.09|397.09|399.25|397.25|398.04|396.04|514
1743697200000|2025-04-03 16:20:00|399.2|397.2|398.92|396.92|399.82|397.82|398.34|396.34|570
1743697500000|2025-04-03 16:25:00|398.93|396.93|398.42|396.42|398.93|396.93|397.57|395.57|518
1743697800000|2025-04-03 16:30:00|398.27|396.27|396.92|394.92|398.64|396.64|396.92|394.92|581
1743698100000|2025-04-03 16:35:00|396.89|394.89|396.88|394.88|397.16|395.16|396.1|394.1|427
1743698400000|2025-04-03 16:40:00|396.95|394.95|396.87|394.87|397.69|395.69|396.63|394.63|510
1743698700000|2025-04-03 16:45:00|396.88|394.88|396.87|394.87|396.93|394.93|395.7|393.7|498
1743699000000|2025-04-03 16:50:00|396.65|394.65|396.29|394.29|397.08|395.08|395.86|393.86|413
1743699300000|2025-04-03 16:55:00|396.28|394.28|396.07|394.07|396.33|394.33|395.77|393.77|319
1743699600000|2025-04-03 17:00:00|396.08|394.08|397.5|395.5|397.89|395.89|396.08|394.08|470
1743699900000|2025-04-03 17:05:00|397.34|395.34|398.35|396.35|399.09|397.09|397.18|395.18|499
1743700200000|2025-04-03 17:10:00|398.34|396.34|397.98|395.98|398.91|396.91|397.77|395.77|405
1743700500000|2025-04-03 17:15:00|397.95|395.95|397.59|395.59|398.13|396.13|397.26|395.26|446
1743700800000|2025-04-03 17:20:00|397.61|395.61|397.15|395.15|397.73|395.73|396.37|394.37|424
1743701100000|2025-04-03 17:25:00|397.16|395.16|398.17|396.17|398.28|396.28|397.08|395.08|329
1743701400000|2025-04-03 17:30:00|398.16|396.16|399.11|397.11|399.13|397.13|397.45|395.45|396
1743701700000|2025-04-03 17:35:00|399.17|397.17|398.46|396.46|399.25|397.25|398.25|396.25|438
1743702000000|2025-04-03 17:40:00|398.44|396.44|399.59|397.59|400|398|398.36|396.36|456
1743702300000|2025-04-03 17:45:00|399.3|397.3|398.7|396.7|400.19|398.19|398.66|396.66|418
1743702600000|2025-04-03 17:50:00|398.71|396.71|399.57|397.57|400.01|398.01|398.65|396.65|325
1743702900000|2025-04-03 17:55:00|399.6|397.6|399.13|397.13|399.95|397.95|398.78|396.78|362
1743703200000|2025-04-03 18:00:00|399.14|397.14|399.53|397.53|400.05|398.05|398.85|396.85|506
1743703500000|2025-04-03 18:05:00|399.52|397.52|400.23|398.23|400.24|398.24|398.79|396.79|550
1743703800000|2025-04-03 18:10:00|400.14|398.14|398.1|396.1|400.4|398.4|397.89|395.89|322
1743704100000|2025-04-03 18:15:00|398.11|396.11|399.54|397.54|399.63|397.63|398.09|396.09|337
1743704400000|2025-04-03 18:20:00|399.53|397.53|400.41|398.41|400.56|398.56|399.47|397.47|258
1743704700000|2025-04-03 18:25:00|400.47|398.47|400.49|398.49|400.94|398.94|400.41|398.41|262
1743705000000|2025-04-03 18:30:00|400.48|398.48|401.86|399.86|401.86|399.86|400.41|398.41|420
1743705300000|2025-04-03 18:35:00|401.88|399.88|402.04|400.04|402.3|400.3|401.21|399.21|375
1743705600000|2025-04-03 18:40:00|402.03|400.03|402.98|400.98|403.11|401.11|401.7|399.7|374
1743705900000|2025-04-03 18:45:00|402.99|400.99|404.05|402.05|404.26|402.26|402.89|400.89|403
1743706200000|2025-04-03 18:50:00|404|402|403.64|401.64|404.79|402.79|403.6|401.6|433
1743706500000|2025-04-03 18:55:00|403.43|401.43|403.82|401.82|403.86|401.86|403.01|401.01|228
1743706800000|2025-04-03 19:00:00|403.84|401.84|405.9|403.9|406.06|404.06|403.68|401.68|569
1743707100000|2025-04-03 19:05:00|405.93|403.93|406.51|404.51|407.13|405.13|405.93|403.93|420
1743707400000|2025-04-03 19:10:00|406.56|404.56|406.56|404.56|406.85|404.85|405.68|403.68|351
1743707700000|2025-04-03 19:15:00|406.45|404.45|405.03|403.03|406.62|404.62|403.91|401.91|516
1743708000000|2025-04-03 19:20:00|405.04|403.04|404.85|402.85|405.38|403.38|404.16|402.16|470
1743708300000|2025-04-03 19:25:00|404.84|402.84|403.81|401.81|405.23|403.23|403.66|401.66|378
1743708600000|2025-04-03 19:30:00|403.83|401.83|403.54|401.54|404.32|402.32|403.37|401.37|464
1743708900000|2025-04-03 19:35:00|403.45|401.45|404.08|402.08|404.48|402.48|403.4|401.4|355
1743709200000|2025-04-03 19:40:00|404.07|402.07|404.52|402.52|404.53|402.53|403.23|401.23|417
1743709500000|2025-04-03 19:45:00|404.26|402.26|404.75|402.75|404.94|402.94|404.09|402.09|256
1743709800000|2025-04-03 19:50:00|404.76|402.76|404.14|402.14|405.07|403.07|403.56|401.56|392
1743710100000|2025-04-03 19:55:00|404.13|402.13|403.33|401.33|404.13|402.13|403.07|401.07|322
1743710400000|2025-04-03 20:00:00|403.34|401.34|404.38|402.38|404.66|402.66|403.31|401.31|363
1743710700000|2025-04-03 20:05:00|404.4|402.4|404.69|402.69|405.83|403.83|404.36|402.36|296
1743711000000|2025-04-03 20:10:00|404.68|402.68|404.25|402.25|404.75|402.75|403.92|401.92|260
1743711300000|2025-04-03 20:15:00|404.24|402.24|403.04|401.04|404.24|402.24|403.04|401.04|260
1743711600000|2025-04-03 20:20:00|403.08|401.08|402.87|400.87|403.19|401.19|402.5|400.5|154
1743711900000|2025-04-03 20:25:00|402.88|400.88|402.03|400.03|403.17|401.17|402.02|400.02|116
1743712200000|2025-04-03 20:30:00|402.02|400.02|401.47|399.47|402.26|400.26|401.46|399.46|276
1743712500000|2025-04-03 20:35:00|401.46|399.46|401.81|399.81|402.08|400.08|401.46|399.46|231
1743712800000|2025-04-03 20:40:00|401.77|399.77|402.77|400.77|402.84|400.84|401.48|399.48|234
1743713100000|2025-04-03 20:45:00|402.76|400.76|403.64|401.64|403.78|401.78|402.71|400.71|164
1743713400000|2025-04-03 20:50:00|403.63|401.63|404.69|402.69|405.42|403.42|403.54|401.54|392
1743713700000|2025-04-03 20:55:00|404.7|402.7|404|402|405.56|403.56|403.86|401.86|364
1743714000000|2025-04-03 21:00:00|403.99|401.99|404.89|402.89|405.29|403.29|403.92|401.92|385
1743714300000|2025-04-03 21:05:00|404.86|402.86|405.01|403.01|405.96|403.96|404.56|402.56|274
1743714600000|2025-04-03 21:10:00|405.08|403.08|404.37|402.37|405.11|403.11|404.33|402.33|255
1743714900000|2025-04-03 21:15:00|404.34|402.34|404.9|402.9|405.21|403.21|404.34|402.34|310
1743715200000|2025-04-03 21:20:00|404.91|402.91|405.62|403.62|405.85|403.85|404.89|402.89|145
1743715500000|2025-04-03 21:25:00|405.65|403.65|405.15|403.15|406.51|404.51|404.96|402.96|265
1743715800000|2025-04-03 21:30:00|404.94|402.94|404.79|402.79|406.09|404.09|404.76|402.76|184
1743716100000|2025-04-03 21:35:00|404.78|402.78|405.79|403.79|406.05|404.05|404.74|402.74|110
1743716400000|2025-04-03 21:40:00|405.78|403.78|405.57|403.57|405.78|403.78|405.36|403.36|82
1743716700000|2025-04-03 21:45:00|405.58|403.58|406.46|404.46|406.5|404.5|405.58|403.58|88
1743717000000|2025-04-03 21:50:00|406.56|404.56|406.65|404.65|407.41|405.41|406.47|404.47|215
1743717300000|2025-04-03 21:55:00|406.66|404.66|407.84|405.84|409.13|407.13|406.64|404.64|346
1743717600000|2025-04-03 22:00:00|407.83|405.83|408.26|406.26|409.15|407.15|407.22|405.22|416
1743717900000|2025-04-03 22:05:00|408.27|406.27|406.79|404.79|408.42|406.42|406.69|404.69|302
1743718200000|2025-04-03 22:10:00|406.91|404.91|407.14|405.14|407.58|405.58|406.49|404.49|267
1743718500000|2025-04-03 22:15:00|406.91|404.91|407.12|405.12|407.68|405.68|406.49|404.49|364
1743718800000|2025-04-03 22:20:00|407.16|405.16|406.29|404.29|407.21|405.21|406.09|404.09|317
1743719100000|2025-04-03 22:25:00|406.28|404.28|406.51|404.51|406.77|404.77|406.07|404.07|329
1743719400000|2025-04-03 22:30:00|406.53|404.53|407.28|405.28|407.67|405.67|406.53|404.53|336
1743719700000|2025-04-03 22:35:00|407.31|405.31|407.26|405.26|408.29|406.29|407.26|405.26|258
1743720000000|2025-04-03 22:40:00|407.25|405.25|406.36|404.36|407.39|405.39|406.16|404.16|136
1743720300000|2025-04-03 22:45:00|406.32|404.32|407.27|405.27|407.41|405.41|406.27|404.27|226
1743720600000|2025-04-03 22:50:00|407.18|405.18|406.22|404.22|407.23|405.23|406.22|404.22|217
1743720900000|2025-04-03 22:55:00|406.34|404.34|406.28|404.28|406.44|404.44|406.01|404.01|152
1743721200000|2025-04-03 23:00:00|406.29|404.29|404.71|402.71|406.79|404.79|404.71|402.71|267
1743721500000|2025-04-03 23:05:00|404.7|402.7|403.98|401.98|404.88|402.88|403.66|401.66|321
1743721800000|2025-04-03 23:10:00|403.99|401.99|405.12|403.12|405.35|403.35|403.87|401.87|253
1743722100000|2025-04-03 23:15:00|405.14|403.14|404.95|402.95|405.44|403.44|404.67|402.67|285
1743722400000|2025-04-03 23:20:00|404.96|402.96|405.36|403.36|405.43|403.43|404.55|402.55|326
1743722700000|2025-04-03 23:25:00|405.52|403.52|405.7|403.7|405.85|403.85|405.4|403.4|165
1743723000000|2025-04-03 23:30:00|405.82|403.82|406.82|404.82|406.94|404.94|405.76|403.76|226
1743723300000|2025-04-03 23:35:00|406.8|404.8|406.22|404.22|406.99|404.99|406.04|404.04|203
1743723600000|2025-04-03 23:40:00|406.2|404.2|405.5|403.5|406.47|404.47|405.47|403.47|196
1743723900000|2025-04-03 23:45:00|405.65|403.65|406.59|404.59|407.53|405.53|405.46|403.46|307
1743724200000|2025-04-03 23:50:00|406.74|404.74|406.37|404.37|407.21|405.21|406.06|404.06|316
1743724500000|2025-04-03 23:55:00|406.42|404.42|406.91|404.91|406.97|404.97|406.21|404.21|207
1743724800000|2025-04-04 00:00:00|406.93|404.93|408.26|406.26|408.4|406.4|406.37|404.37|415
1743725100000|2025-04-04 00:05:00|408.23|406.23|406.1|404.1|408.23|406.23|406.03|404.03|314
1743725400000|2025-04-04 00:10:00|406.19|404.19|405.62|403.62|406.25|404.25|405.25|403.25|292
1743725700000|2025-04-04 00:15:00|405.61|403.61|406.87|404.87|407.17|405.17|405.23|403.23|503
1743726000000|2025-04-04 00:20:00|406.95|404.95|406.27|404.27|407.41|405.41|406.16|404.16|369
1743726300000|2025-04-04 00:25:00|406.26|404.26|406.66|404.66|407.03|405.03|405.78|403.78|312
1743726600000|2025-04-04 00:30:00|406.65|404.65|405.9|403.9|407.28|405.28|405.86|403.86|342
1743726900000|2025-04-04 00:35:00|406.02|404.02|405.85|403.85|406.8|404.8|405.85|403.85|219
1743727200000|2025-04-04 00:40:00|405.84|403.84|405.75|403.75|405.92|403.92|405.43|403.43|190
1743727500000|2025-04-04 00:45:00|405.74|403.74|404.67|402.67|405.84|403.84|404.47|402.47|289
1743727800000|2025-04-04 00:50:00|404.68|402.68|404.23|402.23|404.84|402.84|404.16|402.16|119
1743728100000|2025-04-04 00:55:00|404.22|402.22|403.67|401.67|404.35|402.35|403.23|401.23|134
1743728400000|2025-04-04 01:00:00|403.79|401.79|403.68|401.68|404.78|402.78|403.53|401.53|300
1743728700000|2025-04-04 01:05:00|403.77|401.77|403.26|401.26|404.27|402.27|403.04|401.04|400
1743729000000|2025-04-04 01:10:00|403.31|401.31|403.8|401.8|404.01|402.01|402.92|400.92|204
1743729300000|2025-04-04 01:15:00|403.76|401.76|403.59|401.59|404.19|402.19|403.09|401.09|235
1743729600000|2025-04-04 01:20:00|403.61|401.61|404.22|402.22|404.79|402.79|403.61|401.61|322
1743729900000|2025-04-04 01:25:00|404.3|402.3|402.84|400.84|404.4|402.4|402.47|400.47|204
1743730200000|2025-04-04 01:30:00|402.96|400.96|402.26|400.26|402.96|400.96|401.97|399.97|125
1743730500000|2025-04-04 01:35:00|402.21|400.21|402.44|400.44|402.65|400.65|401.92|399.92|232
1743730800000|2025-04-04 01:40:00|402.43|400.43|402.54|400.54|402.73|400.73|402.41|400.41|79
1743731100000|2025-04-04 01:45:00|402.53|400.53|402.47|400.47|403|401|402.13|400.13|189
1743731400000|2025-04-04 01:50:00|402.48|400.48|402.3|400.3|402.87|400.87|401.88|399.88|211
1743731700000|2025-04-04 01:55:00|402.38|400.38|400.5|398.5|402.39|400.39|399.78|397.78|463
1743732000000|2025-04-04 02:00:00|400.57|398.57|402.42|400.42|402.49|400.49|400.42|398.42|297
1743732300000|2025-04-04 02:05:00|402.52|400.52|403.84|401.84|403.84|401.84|402.45|400.45|357
1743732600000|2025-04-04 02:10:00|403.89|401.89|405.02|403.02|405.28|403.28|403.87|401.87|205
1743732900000|2025-04-04 02:15:00|405.05|403.05|405.82|403.82|406.03|404.03|404.85|402.85|262
1743733200000|2025-04-04 02:20:00|405.97|403.97|404.53|402.53|406.05|404.05|404.44|402.44|195
1743733500000|2025-04-04 02:25:00|404.52|402.52|403.26|401.26|404.53|402.53|403.08|401.08|212
1743733800000|2025-04-04 02:30:00|403.27|401.27|403.37|401.37|403.83|401.83|403.11|401.11|154
1743734100000|2025-04-04 02:35:00|403.36|401.36|403.14|401.14|403.97|401.97|403.11|401.11|136
1743734400000|2025-04-04 02:40:00|403.13|401.13|403.78|401.78|403.81|401.81|402.81|400.81|136
1743734700000|2025-04-04 02:45:00|403.8|401.8|403.75|401.75|404.28|402.28|403.7|401.7|154
1743735000000|2025-04-04 02:50:00|403.79|401.79|402.66|400.66|404.26|402.26|402.58|400.58|146
1743735300000|2025-04-04 02:55:00|402.65|400.65|403.34|401.34|403.35|401.35|402.5|400.5|129
1743735600000|2025-04-04 03:00:00|403.33|401.33|402.75|400.75|403.71|401.71|402.75|400.75|209
1743735900000|2025-04-04 03:05:00|402.71|400.71|401.99|399.99|402.71|400.71|401.4|399.4|155
1743736200000|2025-04-04 03:10:00|402|400|402.18|400.18|402.18|400.18|401.58|399.58|164
1743736500000|2025-04-04 03:15:00|402.2|400.2|402.89|400.89|402.98|400.98|401.58|399.58|163
1743736800000|2025-04-04 03:20:00|402.88|400.88|403.42|401.42|403.75|401.75|402.83|400.83|172
1743737100000|2025-04-04 03:25:00|403.41|401.41|403.06|401.06|403.41|401.41|402.89|400.89|66
1743737400000|2025-04-04 03:30:00|403.07|401.07|402.15|400.15|403.26|401.26|401.31|399.31|341
1743737700000|2025-04-04 03:35:00|402.09|400.09|401.76|399.76|402.47|400.47|401.59|399.59|252
1743738000000|2025-04-04 03:40:00|401.73|399.73|402.67|400.67|402.7|400.7|401.54|399.54|86
1743738300000|2025-04-04 03:45:00|402.6|400.6|402.98|400.98|403.25|401.25|402.3|400.3|257
1743738600000|2025-04-04 03:50:00|403.07|401.07|403.14|401.14|403.52|401.52|402.91|400.91|228
1743738900000|2025-04-04 03:55:00|403.16|401.16|402.94|400.94|403.42|401.42|402.89|400.89|197
1743739200000|2025-04-04 04:00:00|403.01|401.01|402.1|400.1|403.44|401.44|401.91|399.91|302
1743739500000|2025-04-04 04:05:00|402.16|400.16|401.87|399.87|402.55|400.55|401.65|399.65|150
1743739800000|2025-04-04 04:10:00|401.9|399.9|401.65|399.65|402.08|400.08|401.57|399.57|220
1743740100000|2025-04-04 04:15:00|401.71|399.71|401.77|399.77|401.98|399.98|401.09|399.09|236
1743740400000|2025-04-04 04:20:00|401.76|399.76|401.75|399.75|401.82|399.82|400.95|398.95|210
1743740700000|2025-04-04 04:25:00|401.76|399.76|402.63|400.63|402.74|400.74|401.75|399.75|113
1743741000000|2025-04-04 04:30:00|402.74|400.74|402.53|400.53|402.78|400.78|402.1|400.1|197
1743741300000|2025-04-04 04:35:00|402.52|400.52|401.63|399.63|402.63|400.63|401.47|399.47|142
1743741600000|2025-04-04 04:40:00|401.61|399.61|401.22|399.22|401.7|399.7|401.1|399.1|77
1743741900000|2025-04-04 04:45:00|401.32|399.32|401.57|399.57|401.85|399.85|401.27|399.27|169
1743742200000|2025-04-04 04:50:00|401.5|399.5|400.71|398.71|401.55|399.55|400.61|398.61|91
1743742500000|2025-04-04 04:55:00|400.59|398.59|400.78|398.78|400.87|398.87|400.52|398.52|140
1743742800000|2025-04-04 05:00:00|400.87|398.87|399.65|397.65|401.14|399.14|399.65|397.65|171
1743743100000|2025-04-04 05:05:00|399.67|397.67|400.13|398.13|400.13|398.13|399.12|397.12|236
1743743400000|2025-04-04 05:10:00|400.14|398.14|400.94|398.94|401.27|399.27|400.14|398.14|149
1743743700000|2025-04-04 05:15:00|401.11|399.11|401.13|399.13|401.57|399.57|400.87|398.87|140
1743744000000|2025-04-04 05:20:00|401.12|399.12|402.49|400.49|402.68|400.68|401.12|399.12|178
1743744300000|2025-04-04 05:25:00|402.64|400.64|403.01|401.01|403.06|401.06|402.36|400.36|111
1743744600000|2025-04-04 05:30:00|403|401|403.32|401.32|403.43|401.43|402.5|400.5|293
1743744900000|2025-04-04 05:35:00|403.33|401.33|404.08|402.08|404.53|402.53|403.29|401.29|258
1743745200000|2025-04-04 05:40:00|404.13|402.13|404.48|402.48|404.65|402.65|404.02|402.02|204
1743745500000|2025-04-04 05:45:00|404.46|402.46|403.98|401.98|404.65|402.65|403.72|401.72|235
1743745800000|2025-04-04 05:50:00|403.97|401.97|403.76|401.76|404.52|402.52|403.74|401.74|209
1743746100000|2025-04-04 05:55:00|403.71|401.71|404.6|402.6|404.77|402.77|403.52|401.52|211
1743746400000|2025-04-04 06:00:00|404.61|402.61|404.85|402.85|405.58|403.58|404.58|402.58|369
1743746700000|2025-04-04 06:05:00|405|403|404.75|402.75|405.4|403.4|404.54|402.54|297
1743747000000|2025-04-04 06:10:00|404.76|402.76|405.13|403.13|405.57|403.57|404.76|402.76|327
1743747300000|2025-04-04 06:15:00|405.14|403.14|404.38|402.38|405.14|403.14|403.97|401.97|277
1743747600000|2025-04-04 06:20:00|404.45|402.45|404.85|402.85|405.2|403.2|404.28|402.28|180
1743747900000|2025-04-04 06:25:00|404.94|402.94|405.19|403.19|405.45|403.45|404.66|402.66|177
1743748200000|2025-04-04 06:30:00|405.18|403.18|405.44|403.44|405.67|403.67|404.6|402.6|320
1743748500000|2025-04-04 06:35:00|405.46|403.46|404.48|402.48|405.5|403.5|404.07|402.07|217
1743748800000|2025-04-04 06:40:00|404.51|402.51|404.2|402.2|404.53|402.53|403.79|401.79|163
1743749100000|2025-04-04 06:45:00|404.21|402.21|403.48|401.48|404.68|402.68|403.41|401.41|197
1743749400000|2025-04-04 06:50:00|403.49|401.49|403.59|401.59|403.81|401.81|403.35|401.35|181
1743749700000|2025-04-04 06:55:00|403.61|401.61|403.17|401.17|403.64|401.64|403.15|401.15|187
1743750000000|2025-04-04 07:00:00|403.18|401.18|404.67|402.67|404.98|402.98|403.14|401.14|366
1743750300000|2025-04-04 07:05:00|404.68|402.68|406.68|404.68|406.72|404.72|404.49|402.49|687
1743750600000|2025-04-04 07:10:00|406.65|404.65|407.71|405.71|407.92|405.92|405.78|403.78|578
1743750900000|2025-04-04 07:15:00|407.75|405.75|407.91|405.91|408.58|406.58|407.42|405.42|491
1743751200000|2025-04-04 07:20:00|407.97|405.97|407.89|405.89|408.51|406.51|407.42|405.42|321
1743751500000|2025-04-04 07:25:00|407.72|405.72|408.43|406.43|408.69|406.69|407.56|405.56|289
1743751800000|2025-04-04 07:30:00|408.42|406.42|408.69|406.69|408.69|406.69|407.48|405.48|440
1743752100000|2025-04-04 07:35:00|408.74|406.74|407.99|405.99|408.8|406.8|407.75|405.75|447
1743752400000|2025-04-04 07:40:00|407.98|405.98|408.06|406.06|408.67|406.67|407.58|405.58|257
1743752700000|2025-04-04 07:45:00|408.07|406.07|409.45|407.45|409.72|407.72|408.07|406.07|442
1743753000000|2025-04-04 07:50:00|409.47|407.47|409.62|407.62|410.17|408.17|409.47|407.47|246
1743753300000|2025-04-04 07:55:00|409.65|407.65|409.07|407.07|409.73|407.73|408.76|406.76|205
1743753600000|2025-04-04 08:00:00|409.08|407.08|410.02|408.02|411|409|409.08|407.08|487
1743753900000|2025-04-04 08:05:00|410.03|408.03|410.4|408.4|410.54|408.54|409.06|407.06|342
1743754200000|2025-04-04 08:10:00|410.49|408.49|410.88|408.88|411.19|409.19|410.2|408.2|339
1743754500000|2025-04-04 08:15:00|410.89|408.89|413.13|411.13|413.21|411.21|410.84|408.84|440
1743754800000|2025-04-04 08:20:00|413.14|411.14|412.49|410.49|413.75|411.75|412.41|410.41|386
1743755100000|2025-04-04 08:25:00|412.5|410.5|411.23|409.23|412.64|410.64|411.22|409.22|307
1743755400000|2025-04-04 08:30:00|411.24|409.24|411.3|409.3|411.86|409.86|411.04|409.04|427
1743755700000|2025-04-04 08:35:00|411.29|409.29|412.35|410.35|412.45|410.45|410.97|408.97|293
1743756000000|2025-04-04 08:40:00|412.44|410.44|412.37|410.37|412.58|410.58|411.74|409.74|214
1743756300000|2025-04-04 08:45:00|412.45|410.45|412.75|410.75|412.8|410.8|412.19|410.19|345
1743756600000|2025-04-04 08:50:00|412.74|410.74|412.15|410.15|412.74|410.74|411.43|409.43|285
1743756900000|2025-04-04 08:55:00|412.13|410.13|411.58|409.58|412.2|410.2|411.17|409.17|265
1743757200000|2025-04-04 09:00:00|411.59|409.59|410.86|408.86|412.23|410.23|410.74|408.74|371
1743757500000|2025-04-04 09:05:00|410.87|408.87|412.21|410.21|412.43|410.43|410.35|408.35|288
1743757800000|2025-04-04 09:10:00|412.22|410.22|412.14|410.14|412.64|410.64|411.92|409.92|250
1743758100000|2025-04-04 09:15:00|412.1|410.1|412.8|410.8|413|411|412.04|410.04|264
1743758400000|2025-04-04 09:20:00|412.79|410.79|412.41|410.41|412.93|410.93|412.09|410.09|233
1743758700000|2025-04-04 09:25:00|412.35|410.35|411.33|409.33|412.35|410.35|411.33|409.33|167
1743759000000|2025-04-04 09:30:00|411.34|409.34|410.85|408.85|411.48|409.48|410.71|408.71|285
1743759300000|2025-04-04 09:35:00|410.82|408.82|410.55|408.55|411.28|409.28|410.55|408.55|205
1743759600000|2025-04-04 09:40:00|410.56|408.56|411.25|409.25|411.73|409.73|410.55|408.55|163
1743759900000|2025-04-04 09:45:00|411.22|409.22|411.68|409.68|411.9|409.9|411.17|409.17|108
1743760200000|2025-04-04 09:50:00|411.71|409.71|411.2|409.2|411.82|409.82|411.15|409.15|102
1743760500000|2025-04-04 09:55:00|411.18|409.18|410.94|408.94|411.65|409.65|410.76|408.76|177
1743760800000|2025-04-04 10:00:00|410.92|408.92|411.03|409.03|411.61|409.61|410.78|408.78|301
1743761100000|2025-04-04 10:05:00|410.88|408.88|407.7|405.7|410.92|408.92|407.68|405.68|639
1743761400000|2025-04-04 10:10:00|407.72|405.72|406.89|404.89|407.95|405.95|406.43|404.43|538
1743761700000|2025-04-04 10:15:00|407.02|405.02|406.28|404.28|407.44|405.44|405.33|403.33|560
1743762000000|2025-04-04 10:20:00|406.26|404.26|404.22|402.22|406.35|404.35|402.12|400.12|804
1743762300000|2025-04-04 10:25:00|404.23|402.23|403.48|401.48|404.47|402.47|402.82|400.82|699
1743762600000|2025-04-04 10:30:00|403.46|401.46|403.76|401.76|405.17|403.17|403.3|401.3|734
1743762900000|2025-04-04 10:35:00|403.77|401.77|404.58|402.58|404.9|402.9|403.62|401.62|662
1743763200000|2025-04-04 10:40:00|404.54|402.54|402.72|400.72|404.87|402.87|402.72|400.72|558
1743763500000|2025-04-04 10:45:00|402.7|400.7|402.68|400.68|403.33|401.33|401.54|399.54|638
1743763800000|2025-04-04 10:50:00|402.77|400.77|400.27|398.27|402.77|400.77|400.14|398.14|665
1743764100000|2025-04-04 10:55:00|400.26|398.26|400.78|398.78|400.79|398.79|399.36|397.36|675
1743764400000|2025-04-04 11:00:00|400.94|398.94|401.14|399.14|402.15|400.15|400.86|398.86|691
1743764700000|2025-04-04 11:05:00|401.15|399.15|400.17|398.17|401.46|399.46|399.66|397.66|638
1743765000000|2025-04-04 11:10:00|400.24|398.24|400.13|398.13|400.77|398.77|399.4|397.4|482
1743765300000|2025-04-04 11:15:00|400.12|398.12|400.39|398.39|401.18|399.18|399.09|397.09|587
1743765600000|2025-04-04 11:20:00|400.4|398.4|398.78|396.78|400.6|398.6|398.03|396.03|522
1743765900000|2025-04-04 11:25:00|398.93|396.93|396.42|394.42|399.01|397.01|395.47|393.47|729
1743766200000|2025-04-04 11:30:00|396.43|394.43|397.79|395.79|398.14|396.14|395.34|393.34|827
1743766500000|2025-04-04 11:35:00|397.94|395.94|399.01|397.01|399.21|397.21|397.18|395.18|649
1743766800000|2025-04-04 11:40:00|399.02|397.02|398.27|396.27|399.27|397.27|398.27|396.27|639
1743767100000|2025-04-04 11:45:00|398.28|396.28|400.79|398.79|401.2|399.2|398.22|396.22|679
1743767400000|2025-04-04 11:50:00|400.73|398.73|401.61|399.61|401.62|399.62|400.5|398.5|572
1743767700000|2025-04-04 11:55:00|401.62|399.62|402.88|400.88|402.97|400.97|401.37|399.37|414
1743768000000|2025-04-04 12:00:00|402.87|400.87|402.29|400.29|402.87|400.87|401.82|399.82|594
1743768300000|2025-04-04 12:05:00|402.3|400.3|402.8|400.8|403.23|401.23|401.56|399.56|508
1743768600000|2025-04-04 12:10:00|402.63|400.63|402.77|400.77|403.84|401.84|402.44|400.44|479
1743768900000|2025-04-04 12:15:00|402.76|400.76|401.19|399.19|403.62|401.62|401.14|399.14|571
1743769200000|2025-04-04 12:20:00|401.41|399.41|400.47|398.47|401.8|399.8|400.4|398.4|480
1743769500000|2025-04-04 12:25:00|400.42|398.42|402.2|400.2|402.78|400.78|400.42|398.42|506
1743769800000|2025-04-04 12:30:00|402.19|400.19|404.45|402.45|408.51|404.82|401.64|399.64|884
1743770100000|2025-04-04 12:35:00|404.44|402.44|402.56|400.56|404.91|402.91|401.56|399.56|853
1743770400000|2025-04-04 12:40:00|402.53|400.53|404.46|402.46|404.88|402.88|402.2|400.2|710
1743770700000|2025-04-04 12:45:00|404.47|402.47|404.5|402.5|405.21|403.21|403.15|401.15|618
1743771000000|2025-04-04 12:50:00|404.48|402.48|404.66|402.66|405.13|403.13|403.49|401.49|524
1743771300000|2025-04-04 12:55:00|404.65|402.65|405.92|403.92|405.94|403.94|404.16|402.16|454
1743771600000|2025-04-04 13:00:00|406.04|404.04|408.34|406.34|408.7|406.7|405.67|403.67|686
1743771900000|2025-04-04 13:05:00|408.35|406.35|407.18|405.18|409.16|407.16|407.02|405.02|727
1743772200000|2025-04-04 13:10:00|407.17|405.17|406.37|404.37|407.41|405.41|405.63|403.63|442
1743772500000|2025-04-04 13:15:00|406.36|404.36|406.54|404.54|406.96|404.96|405.76|403.76|625
1743772800000|2025-04-04 13:20:00|406.55|404.55|406.13|404.13|406.67|404.67|405.79|403.79|526
1743773100000|2025-04-04 13:25:00|406.11|404.11|404.27|402.27|406.24|404.24|403.97|401.97|637
1743773400000|2025-04-04 13:30:00|404.26|402.26|403.99|401.99|405.86|403.86|402.99|400.99|866
1743773700000|2025-04-04 13:35:00|404.03|402.03|403.56|401.56|404.24|402.24|402.61|400.61|753
1743774000000|2025-04-04 13:40:00|403.46|401.46|404.23|402.23|404.85|402.85|402.75|400.75|610
1743774300000|2025-04-04 13:45:00|404.21|402.21|404.74|402.74|406.39|404.39|403.96|401.96|714
1743774600000|2025-04-04 13:50:00|404.75|402.75|406.07|404.07|406.71|404.71|404.73|402.73|657
1743774900000|2025-04-04 13:55:00|406.05|404.05|409.04|407.04|410.09|408.09|405.86|403.86|853
1743775200000|2025-04-04 14:00:00|408.97|406.97|407.95|405.95|409.93|407.93|407.19|405.19|872
1743775500000|2025-04-04 14:05:00|407.92|405.92|406.25|404.25|408.33|406.33|406.07|404.07|670
1743775800000|2025-04-04 14:10:00|406.24|404.24|407.91|405.91|408.15|406.15|405.97|403.97|564
1743776100000|2025-04-04 14:15:00|407.89|405.89|407.45|405.45|407.99|405.99|405.77|403.77|670
1743776400000|2025-04-04 14:20:00|407.48|405.48|407.03|405.03|408.9|406.9|406.61|404.61|735
1743776700000|2025-04-04 14:25:00|407.04|405.04|406.64|404.64|408.01|406.01|406.64|404.64|622
1743777000000|2025-04-04 14:30:00|406.63|404.63|405.71|403.71|407.24|405.24|405.57|403.57|623
1743777300000|2025-04-04 14:35:00|405.72|403.72|405.63|403.63|406.61|404.61|405.1|403.1|668
1743777600000|2025-04-04 14:40:00|405.64|403.64|405.24|403.24|406.01|404.01|404.97|402.97|575
1743777900000|2025-04-04 14:45:00|405.22|403.22|403.9|401.9|405.49|403.49|403.82|401.82|629
1743778200000|2025-04-04 14:50:00|403.89|401.89|406.42|404.42|406.97|404.97|403.37|401.37|794
1743778500000|2025-04-04 14:55:00|406.41|404.41|407.09|405.09|408|406|406.02|404.02|727
1743778800000|2025-04-04 15:00:00|407.08|405.08|411.02|409.02|411.18|409.18|406.88|404.88|827
1743779100000|2025-04-04 15:05:00|411.01|409.01|409.03|407.03|411.26|409.26|408.78|406.78|778
1743779400000|2025-04-04 15:10:00|409.04|407.04|411.79|409.79|411.88|409.88|408.91|406.91|750
1743779700000|2025-04-04 15:15:00|411.8|409.8|411.4|409.4|413.12|411.12|410.98|408.98|857
1743780000000|2025-04-04 15:20:00|411.41|409.41|412.68|410.68|413.06|411.06|411.04|409.04|779
1743780300000|2025-04-04 15:25:00|412.55|410.55|410.42|408.42|412.55|410.55|410.22|408.22|840
1743780600000|2025-04-04 15:30:00|410.41|408.41|409.18|407.18|411.05|409.05|409.1|407.1|669
1743780900000|2025-04-04 15:35:00|409.17|407.17|406.35|404.35|409.64|407.64|405.98|403.98|830
1743781200000|2025-04-04 15:40:00|406.34|404.34|406.78|404.78|408.3|406.3|405.49|403.49|732
1743781500000|2025-04-04 15:45:00|406.57|404.57|408.07|406.07|408.36|406.36|405.8|403.8|745
1743781800000|2025-04-04 15:50:00|408.11|406.11|407.45|405.45|409.87|407.87|407.27|405.27|773
1743782100000|2025-04-04 15:55:00|407.54|405.54|406.43|404.43|408.49|406.49|406.43|404.43|642
1743782400000|2025-04-04 16:00:00|406.45|404.45|406.59|404.59|408.01|406.01|406.32|404.32|715
1743782700000|2025-04-04 16:05:00|406.54|404.54|406.96|404.96|408.7|406.7|406.41|404.41|720
1743783000000|2025-04-04 16:10:00|406.97|404.97|407.69|405.69|409.09|407.09|406.83|404.83|836
1743783300000|2025-04-04 16:15:00|407.68|405.68|406.88|404.88|408.12|406.12|406.1|404.1|801
1743783600000|2025-04-04 16:20:00|406.95|404.95|404.75|402.75|407.25|405.25|404.32|402.32|671
1743783900000|2025-04-04 16:25:00|404.77|402.77|405.73|403.73|405.9|403.9|403.57|401.57|572
1743784200000|2025-04-04 16:30:00|405.74|403.74|404.9|402.9|406.39|404.39|404.79|402.79|622
1743784500000|2025-04-04 16:35:00|404.85|402.85|405.95|403.95|406.44|404.44|404.49|402.49|586
1743784800000|2025-04-04 16:40:00|405.77|403.77|404.6|402.6|406.59|404.59|404.56|402.56|517
1743785100000|2025-04-04 16:45:00|404.61|402.61|404.34|402.34|405.11|403.11|402.83|400.83|608
1743785400000|2025-04-04 16:50:00|404.35|402.35|404.83|402.83|405.32|403.32|403.62|401.62|510
1743785700000|2025-04-04 16:55:00|404.89|402.89|405.54|403.54|406.5|404.5|404.73|402.73|528
1743786000000|2025-04-04 17:00:00|405.53|403.53|404.72|402.72|405.77|403.77|404.06|402.06|527
1743786300000|2025-04-04 17:05:00|404.71|402.71|403.99|401.99|405.41|403.41|403.99|401.99|519
1743786600000|2025-04-04 17:10:00|403.85|401.85|403.86|401.86|403.98|401.98|403.21|401.21|461
1743786900000|2025-04-04 17:15:00|403.87|401.87|404.59|402.59|404.67|402.67|402.93|400.93|485
1743787200000|2025-04-04 17:20:00|404.39|402.39|405.71|403.71|405.81|403.81|404.34|402.34|484
1743787500000|2025-04-04 17:25:00|405.73|403.73|405.78|403.78|406.48|404.48|405.69|403.69|449
1743787800000|2025-04-04 17:30:00|405.77|403.77|405.94|403.94|406.25|404.25|404.88|402.88|598
1743788100000|2025-04-04 17:35:00|405.9|403.9|408.91|406.91|409.18|407.18|405.74|403.74|721
1743788400000|2025-04-04 17:40:00|408.92|406.92|408.15|406.15|410.07|408.07|408.05|406.05|608
1743788700000|2025-04-04 17:45:00|408.19|406.19|410.5|408.5|410.88|408.88|407.55|405.55|651
1743789000000|2025-04-04 17:50:00|410.52|408.52|409.39|407.39|410.8|408.8|409.16|407.16|476
1743789300000|2025-04-04 17:55:00|409.24|407.24|409.46|407.46|409.87|407.87|409.02|407.02|451
1743789600000|2025-04-04 18:00:00|409.48|407.48|408.52|406.52|410.14|408.14|408.32|406.32|596
1743789900000|2025-04-04 18:05:00|408.53|406.53|408.07|406.07|409.19|407.19|407.49|405.49|554
1743790200000|2025-04-04 18:10:00|408.24|406.24|407.69|405.69|408.41|406.41|407.69|405.69|410
1743790500000|2025-04-04 18:15:00|407.68|405.68|406.8|404.8|408.25|406.25|406.56|404.56|465
1743790800000|2025-04-04 18:20:00|406.96|404.96|407.41|405.41|407.92|405.92|406.58|404.58|459
1743791100000|2025-04-04 18:25:00|407.39|405.39|407.24|405.24|407.59|405.59|406.74|404.74|313
1743791400000|2025-04-04 18:30:00|407.31|405.31|407.01|405.01|408.01|406.01|406.66|404.66|474
1743791700000|2025-04-04 18:35:00|407.03|405.03|406.69|404.69|407.92|405.92|405.95|403.95|500
1743792000000|2025-04-04 18:40:00|406.67|404.67|406.32|404.32|407.4|405.4|406.24|404.24|428
1743792300000|2025-04-04 18:45:00|406.34|404.34|407.58|405.58|408.12|406.12|405.96|403.96|527
1743792600000|2025-04-04 18:50:00|407.59|405.59|407.16|405.16|408.28|406.28|406.9|404.9|492
1743792900000|2025-04-04 18:55:00|407.15|405.15|405.36|403.36|407.18|405.18|405.09|403.09|391
1743793200000|2025-04-04 19:00:00|405.45|403.45|405.5|403.5|405.73|403.73|404.15|402.15|356
1743793500000|2025-04-04 19:05:00|405.49|403.49|405.09|403.09|405.49|403.49|404.49|402.49|373
1743793800000|2025-04-04 19:10:00|405.12|403.12|406.39|404.39|406.75|404.75|405.12|403.12|343
1743794100000|2025-04-04 19:15:00|406.38|404.38|404.89|402.89|406.57|404.57|404.81|402.81|385
1743794400000|2025-04-04 19:20:00|404.97|402.97|406.11|404.11|406.33|404.33|404.91|402.91|389
1743794700000|2025-04-04 19:25:00|406.1|404.1|405.18|403.18|406.22|404.22|405|403|394
1743795000000|2025-04-04 19:30:00|405.14|403.14|405.95|403.95|406.13|404.13|405.13|403.13|458
1743795300000|2025-04-04 19:35:00|405.96|403.96|404.47|402.47|406.23|404.23|404.4|402.4|528
1743795600000|2025-04-04 19:40:00|404.48|402.48|405.37|403.37|405.61|403.61|404.21|402.21|554
1743795900000|2025-04-04 19:45:00|405.38|403.38|404.44|402.44|405.87|403.87|404.39|402.39|379
1743796200000|2025-04-04 19:50:00|404.43|402.43|405.06|403.06|405.21|403.21|404.25|402.25|341
1743796500000|2025-04-04 19:55:00|405.05|403.05|405.1|403.1|405.32|403.32|404.5|402.5|359
1743796800000|2025-04-04 20:00:00|405.11|403.11|404.45|402.45|405.57|403.57|404.21|402.21|421
1743797100000|2025-04-04 20:05:00|404.57|402.57|404.66|402.66|405.33|403.33|404.42|402.42|331
1743797400000|2025-04-04 20:10:00|404.81|402.81|404.79|402.79|405.09|403.09|404.36|402.36|204
1743797700000|2025-04-04 20:15:00|404.78|402.78|404.03|402.03|405.03|403.03|403.42|401.42|274
1743798000000|2025-04-04 20:20:00|403.95|401.95|404.4|402.4|404.73|402.73|403.84|401.84|297
1743798300000|2025-04-04 20:25:00|404.41|402.41|404.04|402.04|404.63|402.63|403.72|401.72|212
1743798600000|2025-04-04 20:30:00|404.03|402.03|404.73|402.73|405.38|403.38|403.63|401.63|334
1743798900000|2025-04-04 20:35:00|404.86|402.86|405.13|403.13|405.65|403.65|404.71|402.71|262
1743799200000|2025-04-04 20:40:00|405.15|403.15|405.3|403.3|405.54|403.54|404.79|402.79|168
1743799500000|2025-04-04 20:45:00|405.27|403.27|405.92|403.92|406.24|404.24|405.27|403.27|230
1743799800000|2025-04-04 20:50:00|405.9|403.9|405.91|403.91|406.2|404.2|405.19|403.19|194
1743800100000|2025-04-04 20:55:00|405.9|403.9|405.84|403.84|406.35|404.35|405.78|403.78|139
1743836400000|2025-04-05 07:00:00|401.54|399.54|400.8|398.8|401.74|399.74|400.8|398.8|94
1743836700000|2025-04-05 07:05:00|400.78|398.78|400.56|398.56|400.84|398.84|400.49|398.49|72
1743837000000|2025-04-05 07:10:00|400.62|398.62|400.56|398.56|401.03|399.03|400.56|398.56|74
1743837300000|2025-04-05 07:15:00|400.48|398.48|400.66|398.66|400.68|398.68|400.34|398.34|80
1743837600000|2025-04-05 07:20:00|400.65|398.65|401.69|399.69|401.69|399.69|400.63|398.63|116
1743837900000|2025-04-05 07:25:00|401.66|399.66|402.52|400.52|402.53|400.53|401.62|399.62|138
1743838200000|2025-04-05 07:30:00|402.51|400.51|401.77|399.77|402.6|400.6|401.65|399.65|101
1743838500000|2025-04-05 07:35:00|401.81|399.81|401.5|399.5|401.96|399.96|401.5|399.5|105
1743838800000|2025-04-05 07:40:00|401.49|399.49|401.48|399.48|401.65|399.65|401.1|399.1|113
1743839100000|2025-04-05 07:45:00|401.4|399.4|402.14|400.14|402.3|400.3|401.31|399.31|127
1743839400000|2025-04-05 07:50:00|402.13|400.13|401.67|399.67|402.15|400.15|401.58|399.58|105
1743839700000|2025-04-05 07:55:00|401.66|399.66|401.56|399.56|401.68|399.68|401.35|399.35|62
1743840000000|2025-04-05 08:00:00|401.63|399.63|401.27|399.27|401.63|399.63|400.55|398.55|176
1743840300000|2025-04-05 08:05:00|401.26|399.26|400.64|398.64|401.5|399.5|400.52|398.52|216
1743840600000|2025-04-05 08:10:00|400.58|398.58|400.57|398.57|400.73|398.73|400.27|398.27|125
1743840900000|2025-04-05 08:15:00|400.58|398.58|400.5|398.5|400.69|398.69|400.2|398.2|108
1743841200000|2025-04-05 08:20:00|400.58|398.58|400.79|398.79|401.39|399.39|400.55|398.55|155
1743841500000|2025-04-05 08:25:00|400.78|398.78|400.66|398.66|400.78|398.78|400.21|398.21|123
1743841800000|2025-04-05 08:30:00|400.64|398.64|400.99|398.99|401.12|399.12|400.44|398.44|195
1743842100000|2025-04-05 08:35:00|400.98|398.98|401.06|399.06|401.43|399.43|400.9|398.9|167
1743842400000|2025-04-05 08:40:00|401.23|399.23|401.32|399.32|401.45|399.45|400.88|398.88|137
1743842700000|2025-04-05 08:45:00|401.24|399.24|401.36|399.36|401.39|399.39|400.88|398.88|119
1743843000000|2025-04-05 08:50:00|401.37|399.37|401.64|399.64|401.74|399.74|401.08|399.08|135
1743843300000|2025-04-05 08:55:00|401.63|399.63|401.55|399.55|401.87|399.87|401.31|399.31|117
1743843600000|2025-04-05 09:00:00|401.6|399.6|401.54|399.54|401.86|399.86|401.42|399.42|113
1743843900000|2025-04-05 09:05:00|401.6|399.6|401.22|399.22|401.79|399.79|401.19|399.19|95
1743844200000|2025-04-05 09:10:00|401.23|399.23|402.32|400.32|402.32|400.32|401.23|399.23|196
1743844500000|2025-04-05 09:15:00|402.21|400.21|402.01|400.01|402.5|400.5|401.44|399.44|153
1743844800000|2025-04-05 09:20:00|402.02|400.02|401.44|399.44|402.07|400.07|401.21|399.21|134
1743845100000|2025-04-05 09:25:00|401.43|399.43|402.11|400.11|402.16|400.16|401.27|399.27|94
1743845400000|2025-04-05 09:30:00|402.15|400.15|401.03|399.03|402.15|400.15|401.02|399.02|95
1743845700000|2025-04-05 09:35:00|401.01|399.01|400.61|398.61|401.01|399.01|400.29|398.29|143
1743846000000|2025-04-05 09:40:00|400.62|398.62|401.16|399.16|401.36|399.36|400.32|398.32|138
1743846300000|2025-04-05 09:45:00|401.15|399.15|400.94|398.94|401.19|399.19|400.51|398.51|159
1743846600000|2025-04-05 09:50:00|400.93|398.93|401.99|399.99|402.03|400.03|400.75|398.75|168
1743846900000|2025-04-05 09:55:00|401.98|399.98|401.61|399.61|402|400|401.32|399.32|168
1743847200000|2025-04-05 10:00:00|401.62|399.62|401.53|399.53|401.83|399.83|401.16|399.16|165
1743847500000|2025-04-05 10:05:00|401.52|399.52|401.23|399.23|401.62|399.62|401.19|399.19|122
1743847800000|2025-04-05 10:10:00|401.22|399.22|402|400|402.1|400.1|401.22|399.22|95
1743848100000|2025-04-05 10:15:00|402.13|400.13|401.27|399.27|402.16|400.16|401.09|399.09|136
1743848400000|2025-04-05 10:20:00|401.23|399.23|400.85|398.85|401.23|399.23|400.82|398.82|66
1743848700000|2025-04-05 10:25:00|400.84|398.84|401.33|399.33|401.34|399.34|400.84|398.84|90
1743849000000|2025-04-05 10:30:00|401.37|399.37|401.32|399.32|401.6|399.6|401.21|399.21|108
1743849300000|2025-04-05 10:35:00|401.46|399.46|401.23|399.23|401.88|399.88|401.13|399.13|109
1743849600000|2025-04-05 10:40:00|401.18|399.18|400.77|398.77|401.41|399.41|400.71|398.71|71
1743849900000|2025-04-05 10:45:00|400.62|398.62|400.79|398.79|400.86|398.86|400.26|398.26|126
1743850200000|2025-04-05 10:50:00|400.84|398.84|400.88|398.88|401.02|399.02|400.73|398.73|82
1743850500000|2025-04-05 10:55:00|400.87|398.87|400.33|398.33|400.87|398.87|400.26|398.26|49
1743850800000|2025-04-05 11:00:00|400.43|398.43|400.34|398.34|400.48|398.48|400.26|398.26|107
1743851100000|2025-04-05 11:05:00|400.33|398.33|400.02|398.02|400.33|398.33|399.44|397.44|143
1743851400000|2025-04-05 11:10:00|399.93|397.93|399.18|397.18|400.49|398.49|398.96|396.96|247
1743851700000|2025-04-05 11:15:00|399.19|397.19|400.02|398.02|400.07|398.07|398.99|396.99|216
1743852000000|2025-04-05 11:20:00|400.03|398.03|400.49|398.49|400.58|398.58|399.76|397.76|225
1743852300000|2025-04-05 11:25:00|400.58|398.58|399.91|397.91|400.62|398.62|399.84|397.84|129
1743852600000|2025-04-05 11:30:00|399.9|397.9|399.51|397.51|400.42|398.42|399.47|397.47|263
1743852900000|2025-04-05 11:35:00|399.5|397.5|399.24|397.24|399.5|397.5|398.87|396.87|255
1743853200000|2025-04-05 11:40:00|399.23|397.23|399.23|397.23|399.31|397.31|399.03|397.03|136
1743853500000|2025-04-05 11:45:00|399.17|397.17|399.32|397.32|399.48|397.48|399.05|397.05|92
1743853800000|2025-04-05 11:50:00|399.31|397.31|399.15|397.15|399.54|397.54|399.15|397.15|133
1743854100000|2025-04-05 11:55:00|399.16|397.16|399.29|397.29|399.41|397.41|399.16|397.16|110
1743854400000|2025-04-05 12:00:00|399.28|397.28|399.32|397.32|399.65|397.65|399.02|397.02|118
1743854700000|2025-04-05 12:05:00|399.34|397.34|399.89|397.89|400.08|398.08|398.98|396.98|160
1743855000000|2025-04-05 12:10:00|399.9|397.9|399.05|397.05|399.97|397.97|398.96|396.96|72
1743855300000|2025-04-05 12:15:00|399.07|397.07|398.91|396.91|399.29|397.29|398.8|396.8|163
1743855600000|2025-04-05 12:20:00|398.9|396.9|398.63|396.63|398.94|396.94|397.84|395.84|276
1743855900000|2025-04-05 12:25:00|398.61|396.61|397.82|395.82|398.63|396.63|397.65|395.65|225
1743856200000|2025-04-05 12:30:00|397.91|395.91|397.19|395.19|398|396|397.04|395.04|272
1743856500000|2025-04-05 12:35:00|397.18|395.18|397.47|395.47|397.58|395.58|396.97|394.97|267
1743856800000|2025-04-05 12:40:00|397.46|395.46|396.58|394.58|397.47|395.47|396.45|394.45|349
1743857100000|2025-04-05 12:45:00|396.57|394.57|396.43|394.43|397.24|395.24|396.19|394.19|425
1743857400000|2025-04-05 12:50:00|396.42|394.42|397|395|397.3|395.3|396.15|394.15|374
1743857700000|2025-04-05 12:55:00|396.99|394.99|397.34|395.34|397.54|395.54|396.86|394.86|372
1743858000000|2025-04-05 13:00:00|397.33|395.33|397.31|395.31|397.66|395.66|396.74|394.74|438
1743858300000|2025-04-05 13:05:00|397.3|395.3|396.5|394.5|397.42|395.42|395.77|393.77|414
1743858600000|2025-04-05 13:10:00|396.57|394.57|396.04|394.04|396.92|394.92|396.04|394.04|351
1743858900000|2025-04-05 13:15:00|396.03|394.03|395.43|393.43|396.16|394.16|395.15|393.15|397
1743859200000|2025-04-05 13:20:00|395.42|393.42|394.58|392.58|395.63|393.63|394.03|392.03|558
1743859500000|2025-04-05 13:25:00|394.57|392.57|394.76|392.76|394.91|392.91|394.11|392.11|474
1743859800000|2025-04-05 13:30:00|394.75|392.75|394.72|392.72|394.92|392.92|393.98|391.98|473
1743860100000|2025-04-05 13:35:00|394.74|392.74|393.87|391.87|394.76|392.76|393.68|391.68|481
1743860400000|2025-04-05 13:40:00|393.88|391.88|393.24|391.24|393.92|391.92|392.75|390.75|458
1743860700000|2025-04-05 13:45:00|393.23|391.23|392.56|390.56|393.23|391.23|392.32|390.32|428
1743861000000|2025-04-05 13:50:00|392.58|390.58|393.02|391.02|393.15|391.15|392.04|390.04|407
1743861300000|2025-04-05 13:55:00|393.03|391.03|392.93|390.93|393.11|391.11|392.47|390.47|339
1743861600000|2025-04-05 14:00:00|392.78|390.78|393.79|391.79|394.44|392.44|392.6|390.6|461
1743861900000|2025-04-05 14:05:00|393.87|391.87|393.74|391.74|393.89|391.89|393.44|391.44|301
1743862200000|2025-04-05 14:10:00|393.66|391.66|393.58|391.58|393.88|391.88|393.47|391.47|253
1743862500000|2025-04-05 14:15:00|393.75|391.75|392.21|390.21|393.75|391.75|391.86|389.86|376
1743862800000|2025-04-05 14:20:00|392.03|390.03|392.92|390.92|392.93|390.93|392.03|390.03|243
1743863100000|2025-04-05 14:25:00|392.93|390.93|393.16|391.16|393.53|391.53|392.82|390.82|243
1743863400000|2025-04-05 14:30:00|393.15|391.15|392.12|390.12|393.15|391.15|392.1|390.1|218
1743863700000|2025-04-05 14:35:00|392.19|390.19|392.97|390.97|393.21|391.21|391.96|389.96|297
1743864000000|2025-04-05 14:40:00|392.99|390.99|393.57|391.57|394.06|392.06|392.8|390.8|171
1743864300000|2025-04-05 14:45:00|393.62|391.62|394.17|392.17|394.19|392.19|393.19|391.19|205
1743864600000|2025-04-05 14:50:00|393.95|391.95|394.19|392.19|394.4|392.4|393.89|391.89|210
1743864900000|2025-04-05 14:55:00|394.18|392.18|393.38|391.38|394.3|392.3|393.33|391.33|182
1743865200000|2025-04-05 15:00:00|393.39|391.39|392.33|390.33|393.39|391.39|392.32|390.32|146
1743865500000|2025-04-05 15:05:00|392.29|390.29|392.08|390.08|392.77|390.77|391.94|389.94|197
1743865800000|2025-04-05 15:10:00|392.07|390.07|392.35|390.35|392.7|390.7|391.58|389.58|303
1743866100000|2025-04-05 15:15:00|392.36|390.36|392.76|390.76|392.96|390.96|392.36|390.36|281
1743866400000|2025-04-05 15:20:00|392.8|390.8|392.66|390.66|393.11|391.11|392.36|390.36|244
1743866700000|2025-04-05 15:25:00|392.65|390.65|392.13|390.13|392.7|390.7|391.91|389.91|242
1743867000000|2025-04-05 15:30:00|392.12|390.12|392.06|390.06|392.36|390.36|391.87|389.87|235
1743867300000|2025-04-05 15:35:00|392.07|390.07|392.29|390.29|392.74|390.74|392.01|390.01|405
1743867600000|2025-04-05 15:40:00|392.3|390.3|391.01|389.01|392.51|390.51|390.71|388.71|509
1743867900000|2025-04-05 15:45:00|391.02|389.02|392.09|390.09|392.18|390.18|390.89|388.89|503
1743868200000|2025-04-05 15:50:00|392.1|390.1|392.28|390.28|392.49|390.49|391.7|389.7|494
1743868500000|2025-04-05 15:55:00|392.29|390.29|392.31|390.31|392.61|390.61|392.18|390.18|395
1743868800000|2025-04-05 16:00:00|392.32|390.32|393.01|391.01|393.01|391.01|392.12|390.12|455
1743869100000|2025-04-05 16:05:00|393.11|391.11|392.75|390.75|393.21|391.21|392.42|390.42|250
1743869400000|2025-04-05 16:10:00|392.74|390.74|392.75|390.75|392.79|390.79|392.37|390.37|228
1743869700000|2025-04-05 16:15:00|392.76|390.76|392.61|390.61|393.31|391.31|392.52|390.52|188
1743870000000|2025-04-05 16:20:00|392.6|390.6|392.7|390.7|392.76|390.76|392.1|390.1|304
1743870300000|2025-04-05 16:25:00|392.71|390.71|392.73|390.73|392.75|390.75|392.24|390.24|79
1743870600000|2025-04-05 16:30:00|392.74|390.74|392.02|390.02|393.51|391.51|391.95|389.95|355
1743870900000|2025-04-05 16:35:00|392.03|390.03|392.43|390.43|392.84|390.84|391.97|389.97|204
1743871200000|2025-04-05 16:40:00|392.49|390.49|392.47|390.47|392.9|390.9|392.34|390.34|153
1743871500000|2025-04-05 16:45:00|392.46|390.46|392.25|390.25|392.61|390.61|391.71|389.71|221
1743871800000|2025-04-05 16:50:00|392.24|390.24|391.68|389.68|392.25|390.25|391.47|389.47|219
1743872100000|2025-04-05 16:55:00|391.69|389.69|392.09|390.09|392.26|390.26|391.69|389.69|137
1743872400000|2025-04-05 17:00:00|392.06|390.06|392.09|390.09|392.45|390.45|391.63|389.63|195
1743872700000|2025-04-05 17:05:00|392.16|390.16|391.83|389.83|392.22|390.22|391.58|389.58|178
1743873000000|2025-04-05 17:10:00|391.84|389.84|392.39|390.39|392.41|390.41|391.76|389.76|142
1743873300000|2025-04-05 17:15:00|392.4|390.4|393.31|391.31|393.39|391.39|392.39|390.39|176
1743873600000|2025-04-05 17:20:00|393.32|391.32|393.65|391.65|393.7|391.7|393.16|391.16|139
1743873900000|2025-04-05 17:25:00|393.66|391.66|393.34|391.34|393.79|391.79|393.05|391.05|138
1743874200000|2025-04-05 17:30:00|393.33|391.33|393.34|391.34|393.77|391.77|393.33|391.33|127
1743874500000|2025-04-05 17:35:00|393.33|391.33|393.35|391.35|393.51|391.51|393.24|391.24|159
1743874800000|2025-04-05 17:40:00|393.38|391.38|394.17|392.17|394.17|392.17|393.12|391.12|296
1743875100000|2025-04-05 17:45:00|394.16|392.16|393.88|391.88|394.5|392.5|393.79|391.79|155
1743875400000|2025-04-05 17:50:00|393.89|391.89|393.59|391.59|394.08|392.08|393.58|391.58|165
1743875700000|2025-04-05 17:55:00|393.58|391.58|393.58|391.58|393.67|391.67|393.26|391.26|146
1743876000000|2025-04-05 18:00:00|393.57|391.57|394.04|392.04|394.14|392.14|393.3|391.3|239
1743876300000|2025-04-05 18:05:00|394.03|392.03|393.75|391.75|394.29|392.29|393.74|391.74|188
1743876600000|2025-04-05 18:10:00|393.76|391.76|394.49|392.49|394.65|392.65|393.72|391.72|154
1743876900000|2025-04-05 18:15:00|394.5|392.5|394.59|392.59|395.06|393.06|394.23|392.23|285
1743877200000|2025-04-05 18:20:00|394.6|392.6|394.38|392.38|394.63|392.63|393.91|391.91|197
1743877500000|2025-04-05 18:25:00|394.37|392.37|394.96|392.96|395.12|393.12|394.2|392.2|264
1743877800000|2025-04-05 18:30:00|394.95|392.95|395.14|393.14|395.27|393.27|394.48|392.48|254
1743878100000|2025-04-05 18:35:00|395.13|393.13|394.93|392.93|395.29|393.29|394.92|392.92|215
1743878400000|2025-04-05 18:40:00|394.94|392.94|395.28|393.28|395.67|393.67|394.86|392.86|212
1743878700000|2025-04-05 18:45:00|395.36|393.36|395.52|393.52|395.69|393.69|395.27|393.27|203
1743879000000|2025-04-05 18:50:00|395.53|393.53|395.67|393.67|395.89|393.89|395.33|393.33|183
1743879300000|2025-04-05 18:55:00|395.75|393.75|395.86|393.86|396.1|394.1|395.67|393.67|199
1743879600000|2025-04-05 19:00:00|395.87|393.87|396.38|394.38|396.6|394.6|395.86|393.86|233
1743879900000|2025-04-05 19:05:00|396.37|394.37|396.25|394.25|396.5|394.5|396.17|394.17|122
1743880200000|2025-04-05 19:10:00|396.21|394.21|396.23|394.23|396.39|394.39|395.91|393.91|145
1743880500000|2025-04-05 19:15:00|396.3|394.3|395.85|393.85|396.38|394.38|395.83|393.83|149
1743880800000|2025-04-05 19:20:00|395.86|393.86|395.65|393.65|396.08|394.08|395.56|393.56|156
1743881100000|2025-04-05 19:25:00|395.66|393.66|394.33|392.33|395.67|393.67|394.31|392.31|129
1743881400000|2025-04-05 19:30:00|394.35|392.35|394.39|392.39|394.42|392.42|393.94|391.94|123
1743881700000|2025-04-05 19:35:00|394.4|392.4|394.85|392.85|394.94|392.94|394.39|392.39|103
1743882000000|2025-04-05 19:40:00|394.82|392.82|394.59|392.59|394.82|392.82|394.41|392.41|94
1743882300000|2025-04-05 19:45:00|394.6|392.6|393.81|391.81|394.65|392.65|393.46|391.46|191
1743882600000|2025-04-05 19:50:00|393.85|391.85|393.73|391.73|394.04|392.04|393.46|391.46|164
1743882900000|2025-04-05 19:55:00|393.75|391.75|393.84|391.84|393.94|391.94|393.22|391.22|171
1743883200000|2025-04-05 20:00:00|393.83|391.83|394.77|392.77|394.87|392.87|393.83|391.83|214
1743883500000|2025-04-05 20:05:00|394.76|392.76|394.72|392.72|394.9|392.9|394.31|392.31|220
1743883800000|2025-04-05 20:10:00|394.73|392.73|395.13|393.13|395.21|393.21|394.68|392.68|202
1743884100000|2025-04-05 20:15:00|395.14|393.14|395|393|395.39|393.39|394.97|392.97|186
1743884400000|2025-04-05 20:20:00|394.9|392.9|395.44|393.44|395.48|393.48|394.75|392.75|116
1743884700000|2025-04-05 20:25:00|395.45|393.45|395.56|393.56|395.61|393.61|395.23|393.23|100
1743885000000|2025-04-05 20:30:00|395.55|393.55|395.58|393.58|395.61|393.61|394.99|392.99|192
1743885300000|2025-04-05 20:35:00|395.57|393.57|395.22|393.22|395.78|393.78|395.16|393.16|171
1743885600000|2025-04-05 20:40:00|395.24|393.24|395.64|393.64|396.57|394.57|393.32|391.32|558
1743885900000|2025-04-05 20:45:00|395.68|393.68|394.38|392.38|395.81|393.81|394.13|392.13|333
1743886200000|2025-04-05 20:50:00|394.39|392.39|395.03|393.03|395.07|393.07|394.35|392.35|207
1743886500000|2025-04-05 20:55:00|395.05|393.05|395.4|393.4|395.49|393.49|394.94|392.94|155
1743886800000|2025-04-05 21:00:00|395.39|393.39|394.25|392.25|395.8|393.8|394.08|392.08|258
1743887100000|2025-04-05 21:05:00|394.18|392.18|394.92|392.92|394.92|392.92|394.17|392.17|108
1743887400000|2025-04-05 21:10:00|394.91|392.91|396.32|394.32|396.41|394.41|394.8|392.8|140
1743887700000|2025-04-05 21:15:00|396.05|394.05|394.76|392.76|396.05|394.05|394.68|392.68|171
1743888000000|2025-04-05 21:20:00|394.75|392.75|395.36|393.36|395.82|393.82|394.74|392.74|144
1743888300000|2025-04-05 21:25:00|395.44|393.44|395.51|393.51|395.55|393.55|395.22|393.22|69
1743888600000|2025-04-05 21:30:00|395.52|393.52|395.07|393.07|395.79|393.79|394.58|392.58|178
1743888900000|2025-04-05 21:35:00|395.08|393.08|395.13|393.13|395.21|393.21|394.64|392.64|114
1743889200000|2025-04-05 21:40:00|395.14|393.14|394.82|392.82|395.14|393.14|394.7|392.7|63
1743889500000|2025-04-05 21:45:00|394.84|392.84|394.64|392.64|394.84|392.84|394.62|392.62|59
1743889800000|2025-04-05 21:50:00|394.63|392.63|394.19|392.19|394.63|392.63|393.65|391.65|129
1743890100000|2025-04-05 21:55:00|394.21|392.21|394.3|392.3|394.35|392.35|394.19|392.19|46
1743890400000|2025-04-05 22:00:00|394.25|392.25|394.62|392.62|394.63|392.63|394.22|392.22|43
1743890700000|2025-04-05 22:05:00|394.63|392.63|394.5|392.5|394.71|392.71|394.48|392.48|55
1743891000000|2025-04-05 22:10:00|394.48|392.48|394.59|392.59|394.63|392.63|394.37|392.37|134
1743891300000|2025-04-05 22:15:00|394.6|392.6|394.46|392.46|394.72|392.72|394.36|392.36|214
1743891600000|2025-04-05 22:20:00|394.45|392.45|394.32|392.32|394.47|392.47|394.21|392.21|199
1743891900000|2025-04-05 22:25:00|394.29|392.29|394.23|392.23|394.42|392.42|394.19|392.19|211
1743892200000|2025-04-05 22:30:00|394.24|392.24|394.3|392.3|394.34|392.34|394.16|392.16|182
1743892500000|2025-04-05 22:35:00|394.31|392.31|394.74|392.74|394.84|392.84|394.15|392.15|124
1743892800000|2025-04-05 22:40:00|394.72|392.72|395.15|393.15|395.16|393.16|394.72|392.72|75
1743893100000|2025-04-05 22:45:00|395.16|393.16|395.43|393.43|395.48|393.48|395.09|393.09|80
1743893400000|2025-04-05 22:50:00|395.28|393.28|395.31|393.31|395.74|393.74|395.24|393.24|57
1743893700000|2025-04-05 22:55:00|395.39|393.39|395.69|393.69|395.85|393.85|395.39|393.39|139
1743894000000|2025-04-05 23:00:00|395.7|393.7|396.02|394.02|396.11|394.11|395.5|393.5|238
1743894300000|2025-04-05 23:05:00|396.03|394.03|396.04|394.04|396.18|394.18|395.87|393.87|130
1743894600000|2025-04-05 23:10:00|396.03|394.03|395.57|393.57|396.32|394.32|395.52|393.52|118
1743894900000|2025-04-05 23:15:00|395.65|393.65|395.71|393.71|395.74|393.74|395.26|393.26|112
1743895200000|2025-04-05 23:20:00|395.7|393.7|395.46|393.46|395.85|393.85|395.32|393.32|103
1743895500000|2025-04-05 23:25:00|395.45|393.45|395.75|393.75|395.8|393.8|395.34|393.34|58
1743895800000|2025-04-05 23:30:00|395.9|393.9|396.06|394.06|396.09|394.09|395.46|393.46|99
1743896100000|2025-04-05 23:35:00|395.96|393.96|396.3|394.3|396.35|394.35|395.96|393.96|119
1743896400000|2025-04-05 23:40:00|396.29|394.29|396.23|394.23|396.35|394.35|395.94|393.94|103
1743896700000|2025-04-05 23:45:00|396.24|394.24|396.05|394.05|396.25|394.25|395.93|393.93|80
1743897000000|2025-04-05 23:50:00|396.04|394.04|397.59|395.59|397.59|395.59|396.01|394.01|197
1743897300000|2025-04-05 23:55:00|397.62|395.62|396.98|394.98|397.62|395.62|396.74|394.74|132
1743897600000|2025-04-06 00:00:00|396.81|394.81|396.24|394.24|396.91|394.91|395.88|393.88|162
1743897900000|2025-04-06 00:05:00|396.26|394.26|395.8|393.8|396.54|394.54|395.62|393.62|145
1743898200000|2025-04-06 00:10:00|395.74|393.74|395.62|393.62|395.96|393.96|395.48|393.48|108
1743898500000|2025-04-06 00:15:00|395.63|393.63|396.19|394.19|396.19|394.19|395.55|393.55|179
1743898800000|2025-04-06 00:20:00|396.24|394.24|396.8|394.8|396.8|394.8|396.16|394.16|151
1743899100000|2025-04-06 00:25:00|396.79|394.79|396.96|394.96|396.96|394.96|396.64|394.64|110
1743899400000|2025-04-06 00:30:00|396.97|394.97|397.57|395.57|397.69|395.69|396.9|394.9|198
1743899700000|2025-04-06 00:35:00|397.58|395.58|397.95|395.95|398.42|396.42|397.56|395.56|221
1743900000000|2025-04-06 00:40:00|397.96|395.96|398.2|396.2|398.31|396.31|397.96|395.96|138
1743900300000|2025-04-06 00:45:00|398.19|396.19|398.47|396.47|398.72|396.72|398.06|396.06|179
1743900600000|2025-04-06 00:50:00|398.48|396.48|397.48|395.48|398.63|396.63|397.43|395.43|196
1743900900000|2025-04-06 00:55:00|397.49|395.49|397.3|395.3|397.83|395.83|397.27|395.27|125
1743901200000|2025-04-06 01:00:00|397.29|395.29|397.18|395.18|397.37|395.37|396.75|394.75|207
1743901500000|2025-04-06 01:05:00|397.17|395.17|397.33|395.33|397.58|395.58|397.14|395.14|130
1743901800000|2025-04-06 01:10:00|397.32|395.32|396.8|394.8|397.32|395.32|396.8|394.8|108
1743902100000|2025-04-06 01:15:00|396.79|394.79|397.63|395.63|397.91|395.91|396.79|394.79|189
1743902400000|2025-04-06 01:20:00|397.75|395.75|398.18|396.18|398.3|396.3|397.68|395.68|144
1743902700000|2025-04-06 01:25:00|398.19|396.19|397.7|395.7|398.49|396.49|397.61|395.61|100
1743903000000|2025-04-06 01:30:00|397.67|395.67|397.92|395.92|398.2|396.2|397.59|395.59|179
1743903300000|2025-04-06 01:35:00|397.91|395.91|396.96|394.96|397.91|395.91|396.91|394.91|126
1743903600000|2025-04-06 01:40:00|396.97|394.97|396.64|394.64|397.08|395.08|396.49|394.49|161
1743903900000|2025-04-06 01:45:00|396.63|394.63|396.21|394.21|396.78|394.78|395.84|393.84|157
1743904200000|2025-04-06 01:50:00|396.2|394.2|395.66|393.66|396.44|394.44|395.64|393.64|163
1743904500000|2025-04-06 01:55:00|395.65|393.65|395.74|393.74|395.85|393.85|395.54|393.54|98
1743904800000|2025-04-06 02:00:00|395.75|393.75|395.07|393.07|396.02|394.02|394.99|392.99|194
1743905100000|2025-04-06 02:05:00|395.06|393.06|395.02|393.02|395.29|393.29|395|393|137
1743905400000|2025-04-06 02:10:00|395.01|393.01|394.87|392.87|395.55|393.55|394.79|392.79|279
1743905700000|2025-04-06 02:15:00|394.86|392.86|394.62|392.62|394.96|392.96|394.17|392.17|208
1743906000000|2025-04-06 02:20:00|394.63|392.63|394.65|392.65|394.72|392.72|394.5|392.5|196
1743906300000|2025-04-06 02:25:00|394.64|392.64|394.33|392.33|394.83|392.83|394.26|392.26|114
1743906600000|2025-04-06 02:30:00|394.32|392.32|394.3|392.3|394.41|392.41|393.94|391.94|91
1743906900000|2025-04-06 02:35:00|394.11|392.11|394.09|392.09|394.8|392.8|394.06|392.06|111
1743907200000|2025-04-06 02:40:00|394.1|392.1|394.02|392.02|394.62|392.62|393.92|391.92|114
1743907500000|2025-04-06 02:45:00|394.03|392.03|394.02|392.02|394.31|392.31|393.86|391.86|95
1743907800000|2025-04-06 02:50:00|393.98|391.98|393.54|391.54|394.34|392.34|393.5|391.5|146
1743908100000|2025-04-06 02:55:00|393.53|391.53|393.31|391.31|393.84|391.84|393.11|391.11|139
1743908400000|2025-04-06 03:00:00|393.3|391.3|392.67|390.67|393.67|391.67|392.51|390.51|203
1743908700000|2025-04-06 03:05:00|392.66|390.66|393.04|391.04|393.12|391.12|392.66|390.66|68
1743909000000|2025-04-06 03:10:00|393.07|391.07|393.31|391.31|393.31|391.31|392.91|390.91|53
1743909300000|2025-04-06 03:15:00|393.36|391.36|393.76|391.76|393.92|391.92|393.36|391.36|96
1743909600000|2025-04-06 03:20:00|393.75|391.75|393.3|391.3|393.75|391.75|393.3|391.3|60
1743909900000|2025-04-06 03:25:00|393.28|391.28|393.11|391.11|393.28|391.28|392.79|390.79|115
1743910200000|2025-04-06 03:30:00|392.97|390.97|392.83|390.83|393.44|391.44|392.78|390.78|103
1743910500000|2025-04-06 03:35:00|392.82|390.82|392.94|390.94|393.03|391.03|392.48|390.48|100
1743910800000|2025-04-06 03:40:00|392.95|390.95|393.57|391.57|393.75|391.75|392.95|390.95|96
1743911100000|2025-04-06 03:45:00|393.56|391.56|393.43|391.43|393.64|391.64|393.06|391.06|116
1743911400000|2025-04-06 03:50:00|393.52|391.52|393.78|391.78|394.3|392.3|393.52|391.52|125
1743911700000|2025-04-06 03:55:00|393.71|391.71|394.35|392.35|394.56|392.56|393.67|391.67|196
1743912000000|2025-04-06 04:00:00|394.34|392.34|393.66|391.66|394.48|392.48|393.36|391.36|236
1743912300000|2025-04-06 04:05:00|393.65|391.65|392.72|390.72|394.22|392.22|392.7|390.7|390
1743912600000|2025-04-06 04:10:00|392.71|390.71|392.96|390.96|393.04|391.04|391.92|389.92|363
1743912900000|2025-04-06 04:15:00|392.95|390.95|393.21|391.21|393.21|391.21|392.66|390.66|361
1743913200000|2025-04-06 04:20:00|393.22|391.22|394.2|392.2|394.2|392.2|393.01|391.01|163
1743913500000|2025-04-06 04:25:00|394.22|392.22|394.49|392.49|394.58|392.58|394.04|392.04|99
1743913800000|2025-04-06 04:30:00|394.46|392.46|394.31|392.31|394.69|392.69|394.14|392.14|149
1743914100000|2025-04-06 04:35:00|394.3|392.3|394.69|392.69|394.82|392.82|394.15|392.15|75
1743914400000|2025-04-06 04:40:00|394.79|392.79|394.8|392.8|394.86|392.86|394.5|392.5|87
1743914700000|2025-04-06 04:45:00|394.81|392.81|395.02|393.02|395.02|393.02|394.46|392.46|121
1743915000000|2025-04-06 04:50:00|395.06|393.06|395.3|393.3|395.32|393.32|395.01|393.01|69
1743915300000|2025-04-06 04:55:00|395.31|393.31|395.58|393.58|395.68|393.68|395.31|393.31|108
1743915600000|2025-04-06 05:00:00|395.59|393.59|395.65|393.65|396.25|394.25|395.59|393.59|101
1743915900000|2025-04-06 05:05:00|395.64|393.64|394.94|392.94|395.64|393.64|394.56|392.56|107
1743916200000|2025-04-06 05:10:00|394.75|392.75|394.58|392.58|394.86|392.86|394.45|392.45|57
1743916500000|2025-04-06 05:15:00|394.59|392.59|395.95|393.95|395.95|393.95|394.51|392.51|117
1743916800000|2025-04-06 05:20:00|395.69|393.69|395.99|393.99|396.08|394.08|395.64|393.64|79
1743917100000|2025-04-06 05:25:00|395.98|393.98|396.06|394.06|396.08|394.08|395.65|393.65|89
1743917400000|2025-04-06 05:30:00|396.1|394.1|396.22|394.22|396.51|394.51|395.97|393.97|89
1743917700000|2025-04-06 05:35:00|396.21|394.21|395.77|393.77|396.4|394.4|395.77|393.77|119
1743918000000|2025-04-06 05:40:00|395.79|393.79|396.03|394.03|396.03|394.03|395.56|393.56|102
1743918300000|2025-04-06 05:45:00|396.07|394.07|396.48|394.48|396.48|394.48|395.75|393.75|120
1743918600000|2025-04-06 05:50:00|396.52|394.52|396.99|394.99|397.28|395.28|396.52|394.52|156
1743918900000|2025-04-06 05:55:00|397.08|395.08|396.5|394.5|397.08|395.08|396.39|394.39|64
1743919200000|2025-04-06 06:00:00|396.62|394.62|396.02|394.02|396.65|394.65|396.01|394.01|116
1743919500000|2025-04-06 06:05:00|396.01|394.01|395.42|393.42|396.12|394.12|395.31|393.31|99
1743919800000|2025-04-06 06:10:00|395.48|393.48|395.98|393.98|396.08|394.08|395.48|393.48|124
1743920100000|2025-04-06 06:15:00|395.97|393.97|396.02|394.02|396.05|394.05|395.75|393.75|47
1743920400000|2025-04-06 06:20:00|396.03|394.03|396.69|394.69|396.94|394.94|396.03|394.03|82
1743920700000|2025-04-06 06:25:00|396.65|394.65|395.79|393.79|396.65|394.65|395.79|393.79|92
1743921000000|2025-04-06 06:30:00|395.78|393.78|395.29|393.29|395.9|393.9|395.26|393.26|115
1743921300000|2025-04-06 06:35:00|395.28|393.28|394.6|392.6|395.28|393.28|394.53|392.53|109
1743921600000|2025-04-06 06:40:00|394.58|392.58|394.65|392.65|394.76|392.76|394.21|392.21|144
1743921900000|2025-04-06 06:45:00|394.61|392.61|394.69|392.69|394.87|392.87|394.09|392.09|168
1743922200000|2025-04-06 06:50:00|394.7|392.7|394.77|392.77|395.02|393.02|394.42|392.42|91
1743922500000|2025-04-06 06:55:00|394.85|392.85|393.62|391.62|394.9|392.9|393.61|391.61|95
1743922800000|2025-04-06 07:00:00|393.64|391.64|393.05|391.05|393.72|391.72|392.74|390.74|326
1743923100000|2025-04-06 07:05:00|392.94|390.94|393.77|391.77|393.98|391.98|392.76|390.76|268
1743923400000|2025-04-06 07:10:00|393.62|391.62|393.91|391.91|393.91|391.91|393.47|391.47|120
1743923700000|2025-04-06 07:15:00|394.11|392.11|393.64|391.64|394.13|392.13|393.56|391.56|149
1743924000000|2025-04-06 07:20:00|393.49|391.49|393.02|391.02|393.55|391.55|392.68|390.68|184
1743924300000|2025-04-06 07:25:00|392.98|390.98|393.22|391.22|393.25|391.25|392.83|390.83|142
1743924600000|2025-04-06 07:30:00|393.24|391.24|393.01|391.01|393.54|391.54|392.91|390.91|134
1743924900000|2025-04-06 07:35:00|393.06|391.06|393.78|391.78|393.91|391.91|392.93|390.93|136
1743925200000|2025-04-06 07:40:00|393.8|391.8|393|391|393.91|391.91|392.48|390.48|187
1743925500000|2025-04-06 07:45:00|393.01|391.01|393.36|391.36|393.55|391.55|392.81|390.81|183
1743925800000|2025-04-06 07:50:00|393.37|391.37|393.6|391.6|393.94|391.94|393.29|391.29|157
1743926100000|2025-04-06 07:55:00|393.49|391.49|392.92|390.92|393.56|391.56|392.85|390.85|154
1743926400000|2025-04-06 08:00:00|392.9|390.9|393.11|391.11|393.46|391.46|392.44|390.44|175
1743926700000|2025-04-06 08:05:00|393.18|391.18|392.54|390.54|393.46|391.46|392.54|390.54|218
1743927000000|2025-04-06 08:10:00|392.61|390.61|391.8|389.8|392.61|390.61|391.75|389.75|148
1743927300000|2025-04-06 08:15:00|391.82|389.82|392.4|390.4|392.75|390.75|391.38|389.38|230
1743927600000|2025-04-06 08:20:00|392.36|390.36|392.91|390.91|393.2|391.2|392.35|390.35|166
1743927900000|2025-04-06 08:25:00|392.9|390.9|391.96|389.96|392.99|390.99|391.65|389.65|247
1743928200000|2025-04-06 08:30:00|391.99|389.99|393.61|391.61|393.61|391.61|391.96|389.96|264
1743928500000|2025-04-06 08:35:00|393.6|391.6|393.54|391.54|393.83|391.83|393.15|391.15|269
1743928800000|2025-04-06 08:40:00|393.55|391.55|393.94|391.94|393.95|391.95|393.51|391.51|155
1743929100000|2025-04-06 08:45:00|393.95|391.95|393.7|391.7|394.18|392.18|393.61|391.61|178
1743929400000|2025-04-06 08:50:00|393.71|391.71|394.5|392.5|394.52|392.52|393.61|391.61|135
1743929700000|2025-04-06 08:55:00|394.49|392.49|394.11|392.11|394.5|392.5|393.85|391.85|112
1743930000000|2025-04-06 09:00:00|394.08|392.08|393.5|391.5|394.08|392.08|393.42|391.42|161
1743930300000|2025-04-06 09:05:00|393.49|391.49|393.25|391.25|393.49|391.49|392.91|390.91|159
1743930600000|2025-04-06 09:10:00|393.16|391.16|393.06|391.06|393.21|391.21|393|391|51
1743930900000|2025-04-06 09:15:00|393.07|391.07|393.63|391.63|393.63|391.63|392.88|390.88|179
1743931200000|2025-04-06 09:20:00|393.62|391.62|393.96|391.96|394.05|392.05|393.12|391.12|198
1743931500000|2025-04-06 09:25:00|393.99|391.99|394.28|392.28|394.33|392.33|393.57|391.57|117
1743931800000|2025-04-06 09:30:00|394.29|392.29|393.98|391.98|394.33|392.33|393.71|391.71|117
1743932100000|2025-04-06 09:35:00|393.99|391.99|394.57|392.57|394.68|392.68|393.87|391.87|196
1743932400000|2025-04-06 09:40:00|394.54|392.54|394.12|392.12|394.59|392.59|394.12|392.12|98
1743932700000|2025-04-06 09:45:00|394.13|392.13|394.09|392.09|394.28|392.28|393.87|391.87|135
1743933000000|2025-04-06 09:50:00|394.1|392.1|393.71|391.71|394.47|392.47|393.5|391.5|108
1743933300000|2025-04-06 09:55:00|393.73|391.73|393.87|391.87|393.97|391.97|393.51|391.51|90
1743933600000|2025-04-06 10:00:00|393.86|391.86|393.24|391.24|394.19|392.19|393.11|391.11|182
1743933900000|2025-04-06 10:05:00|393.28|391.28|393.34|391.34|393.72|391.72|392.87|390.87|161
1743934200000|2025-04-06 10:10:00|393.33|391.33|394.08|392.08|394.23|392.23|393.22|391.22|129
1743934500000|2025-04-06 10:15:00|394.1|392.1|393.74|391.74|394.39|392.39|393.25|391.25|185
1743934800000|2025-04-06 10:20:00|393.76|391.76|394.27|392.27|394.35|392.35|393.52|391.52|115
1743935100000|2025-04-06 10:25:00|394.33|392.33|394.15|392.15|394.62|392.62|393.97|391.97|93
1743935400000|2025-04-06 10:30:00|394.14|392.14|394.56|392.56|394.56|392.56|393.92|391.92|163
1743935700000|2025-04-06 10:35:00|394.59|392.59|394.73|392.73|394.95|392.95|394.18|392.18|121
1743936000000|2025-04-06 10:40:00|394.78|392.78|394.27|392.27|395.2|393.2|394.18|392.18|148
1743936300000|2025-04-06 10:45:00|394.23|392.23|394.3|392.3|394.34|392.34|393.61|391.61|158
1743936600000|2025-04-06 10:50:00|394.22|392.22|394.5|392.5|394.95|392.95|394.22|392.22|135
1743936900000|2025-04-06 10:55:00|394.51|392.51|394.95|392.95|394.96|392.96|394.33|392.33|83
1743937200000|2025-04-06 11:00:00|394.9|392.9|394.73|392.73|394.91|392.91|393.92|391.92|172
1743937500000|2025-04-06 11:05:00|394.74|392.74|393.58|391.58|395.27|393.27|393.58|391.58|158
1743937800000|2025-04-06 11:10:00|393.57|391.57|393.65|391.65|394.42|392.42|393.57|391.57|147
1743938100000|2025-04-06 11:15:00|393.59|391.59|393.43|391.43|394.4|392.4|393.16|391.16|206
1743938400000|2025-04-06 11:20:00|393.41|391.41|393.62|391.62|394.24|392.24|393.33|391.33|170
1743938700000|2025-04-06 11:25:00|393.61|391.61|393.6|391.6|393.93|391.93|393.37|391.37|106
1743939000000|2025-04-06 11:30:00|393.61|391.61|393.44|391.44|393.77|391.77|392.84|390.84|150
1743939300000|2025-04-06 11:35:00|393.45|391.45|393.44|391.44|393.68|391.68|393.12|391.12|204
1743939600000|2025-04-06 11:40:00|393.42|391.42|394.23|392.23|394.23|392.23|393.28|391.28|199
1743939900000|2025-04-06 11:45:00|394.22|392.22|393.55|391.55|394.25|392.25|393.35|391.35|150
1743940200000|2025-04-06 11:50:00|393.54|391.54|394.2|392.2|394.2|392.2|393.35|391.35|161
1743940500000|2025-04-06 11:55:00|394.14|392.14|394.72|392.72|394.85|392.85|393.88|391.88|107
1743940800000|2025-04-06 12:00:00|394.86|392.86|394.67|392.67|395.11|393.11|394.45|392.45|211
1743941100000|2025-04-06 12:05:00|394.69|392.69|394.84|392.84|395.01|393.01|394.44|392.44|110
1743941400000|2025-04-06 12:10:00|394.65|392.65|394.47|392.47|395.15|393.15|394.44|392.44|175
1743941700000|2025-04-06 12:15:00|394.32|392.32|394.56|392.56|394.95|392.95|394|392|178
1743942000000|2025-04-06 12:20:00|394.55|392.55|394.26|392.26|394.6|392.6|393.11|391.11|227
1743942300000|2025-04-06 12:25:00|394.29|392.29|394.09|392.09|394.66|392.66|393.92|391.92|107
1743942600000|2025-04-06 12:30:00|394.13|392.13|393.13|391.13|394.32|392.32|393.13|391.13|260
1743942900000|2025-04-06 12:35:00|393.11|391.11|392.86|390.86|393.55|391.55|392.41|390.41|309
1743943200000|2025-04-06 12:40:00|392.87|390.87|393.87|391.87|394.15|392.15|392.7|390.7|175
1743943500000|2025-04-06 12:45:00|393.88|391.88|393.91|391.91|394.88|392.88|393.47|391.47|225
1743943800000|2025-04-06 12:50:00|393.95|391.95|393.18|391.18|394.69|392.69|392.95|390.95|373
1743944100000|2025-04-06 12:55:00|393.19|391.19|393.1|391.1|393.44|391.44|392.62|390.62|340
1743944400000|2025-04-06 13:00:00|393.11|391.11|392.42|390.42|393.33|391.33|392.12|390.12|354
1743944700000|2025-04-06 13:05:00|392.44|390.44|393.06|391.06|393.49|391.49|392.31|390.31|259
1743945000000|2025-04-06 13:10:00|393.16|391.16|392.34|390.34|393.28|391.28|392.22|390.22|224
1743945300000|2025-04-06 13:15:00|392.42|390.42|391.45|389.45|392.46|390.46|391.2|389.2|425
1743945600000|2025-04-06 13:20:00|391.59|389.59|389.29|387.29|391.61|389.61|388.84|386.84|540
1743945900000|2025-04-06 13:25:00|389.31|387.31|389.2|387.2|389.72|387.72|388.7|386.7|326
1743946200000|2025-04-06 13:30:00|389.19|387.19|389.63|387.63|390.07|388.07|388.96|386.96|364
1743946500000|2025-04-06 13:35:00|389.62|387.62|387.12|385.12|389.62|387.62|387.12|385.12|439
1743946800000|2025-04-06 13:40:00|387.05|385.05|387.26|385.26|387.92|385.92|386.93|384.93|383
1743947100000|2025-04-06 13:45:00|387.27|385.27|387.63|385.63|387.79|385.79|385.83|383.83|658
1743947400000|2025-04-06 13:50:00|387.62|385.62|385.69|383.69|387.78|385.78|384.57|382.57|649
1743947700000|2025-04-06 13:55:00|385.49|383.49|385.96|383.96|386.65|384.65|384.84|382.84|605
1743948000000|2025-04-06 14:00:00|385.97|383.97|387.4|385.4|387.65|385.65|384.98|382.98|728
1743948300000|2025-04-06 14:05:00|387.39|385.39|388.75|386.75|389.12|387.12|387.15|385.15|613
1743948600000|2025-04-06 14:10:00|388.7|386.7|390.21|388.21|390.42|388.42|388.51|386.51|411
1743948900000|2025-04-06 14:15:00|390.26|388.26|388.57|386.57|390.45|388.45|388.57|386.57|449
1743949200000|2025-04-06 14:20:00|388.61|386.61|388.89|386.89|389.42|387.42|388.24|386.24|397
1743949500000|2025-04-06 14:25:00|388.87|386.87|388.21|386.21|388.95|386.95|387.96|385.96|313
1743949800000|2025-04-06 14:30:00|388.2|386.2|388.14|386.14|388.64|386.64|387.52|385.52|421
1743950100000|2025-04-06 14:35:00|388.31|386.31|388.34|386.34|388.96|386.96|388.1|386.1|420
1743950400000|2025-04-06 14:40:00|388.33|386.33|389.57|387.57|389.62|387.62|387.72|385.72|262
1743950700000|2025-04-06 14:45:00|389.53|387.53|390.61|388.61|390.69|388.69|389.19|387.19|240
1743951000000|2025-04-06 14:50:00|390.62|388.62|390.22|388.22|390.9|388.9|389.75|387.75|277
1743951300000|2025-04-06 14:55:00|390.21|388.21|390.91|388.91|391.02|389.02|389.76|387.76|242
1743951600000|2025-04-06 15:00:00|390.74|388.74|390.73|388.73|391.79|389.79|390.62|388.62|342
1743951900000|2025-04-06 15:05:00|390.78|388.78|389.49|387.49|391.04|389.04|389.17|387.17|324
1743952200000|2025-04-06 15:10:00|389.61|387.61|389.73|387.73|389.74|387.74|388.67|386.67|317
1743952500000|2025-04-06 15:15:00|389.72|387.72|389.93|387.93|390.6|388.6|389.54|387.54|234
1743952800000|2025-04-06 15:20:00|389.94|387.94|389.3|387.3|390.15|388.15|389.11|387.11|222
1743953100000|2025-04-06 15:25:00|389.29|387.29|389.09|387.09|389.75|387.75|388.96|386.96|162
1743953400000|2025-04-06 15:30:00|389.08|387.08|389.43|387.43|390.06|388.06|388.9|386.9|227
1743953700000|2025-04-06 15:35:00|389.42|387.42|389.77|387.77|390.41|388.41|389.31|387.31|228
1743954000000|2025-04-06 15:40:00|389.73|387.73|390.89|388.89|391.05|389.05|389.72|387.72|204
1743954300000|2025-04-06 15:45:00|390.88|388.88|390.71|388.71|391.5|389.5|390.52|388.52|223
1743954600000|2025-04-06 15:50:00|390.59|388.59|389.81|387.81|390.71|388.71|389.65|387.65|187
1743954900000|2025-04-06 15:55:00|389.82|387.82|390.01|388.01|390.42|388.42|389.58|387.58|336
1743955200000|2025-04-06 16:00:00|389.79|387.79|390.08|388.08|390.74|388.74|389.73|387.73|330
1743955500000|2025-04-06 16:05:00|389.95|387.95|389.44|387.44|390.66|388.66|389.2|387.2|311
1743955800000|2025-04-06 16:10:00|389.42|387.42|389.02|387.02|389.53|387.53|388.74|386.74|248
1743956100000|2025-04-06 16:15:00|389.03|387.03|388.45|386.45|390.01|388.01|388.39|386.39|359
1743956400000|2025-04-06 16:20:00|388.46|386.46|389.28|387.28|389.37|387.37|388.14|386.14|354
1743956700000|2025-04-06 16:25:00|389.32|387.32|390.04|388.04|390.74|388.74|389.32|387.32|243
1743957000000|2025-04-06 16:30:00|390.05|388.05|388.44|386.44|390.38|388.38|388.19|386.19|325
1743957300000|2025-04-06 16:35:00|388.3|386.3|388.61|386.61|388.83|386.83|388.08|386.08|313
1743957600000|2025-04-06 16:40:00|388.55|386.55|387.62|385.62|388.6|386.6|387.06|385.06|383
1743957900000|2025-04-06 16:45:00|387.61|385.61|387.68|385.68|387.8|385.8|386.62|384.62|453
1743958200000|2025-04-06 16:50:00|387.66|385.66|386.85|384.85|387.89|385.89|386.56|384.56|334
1743958500000|2025-04-06 16:55:00|386.81|384.81|385.9|383.9|386.91|384.91|385.06|383.06|411
1743958800000|2025-04-06 17:00:00|385.89|383.89|385.37|383.37|385.96|383.96|384.64|382.64|488
1743959100000|2025-04-06 17:05:00|385.41|383.41|385.64|383.64|386.6|384.6|385.37|383.37|450
1743959400000|2025-04-06 17:10:00|385.52|383.52|384.04|382.04|385.59|383.59|384|382|560
1743959700000|2025-04-06 17:15:00|384.03|382.03|385.39|383.39|385.45|383.45|383.65|381.65|543
1743960000000|2025-04-06 17:20:00|385.37|383.37|384.98|382.98|385.9|383.9|383.91|381.91|520
1743960300000|2025-04-06 17:25:00|384.97|382.97|383.05|381.05|385.41|383.41|382.67|380.67|539
1743960600000|2025-04-06 17:30:00|382.91|380.91|382.36|380.36|383.23|381.23|381.93|379.93|697
1743960900000|2025-04-06 17:35:00|382.18|380.18|381.85|379.85|383.1|381.1|381.64|379.64|707
1743961200000|2025-04-06 17:40:00|381.83|379.83|380.74|378.74|382.47|380.47|378.73|376.73|849
1743961500000|2025-04-06 17:45:00|380.73|378.73|382.63|380.63|383.17|381.17|379.42|377.42|839
1743961800000|2025-04-06 17:50:00|382.64|380.64|380.74|378.74|382.66|380.66|380.29|378.29|691
1743962100000|2025-04-06 17:55:00|380.62|378.62|379.98|377.98|381.43|379.43|379.46|377.46|650
1743962400000|2025-04-06 18:00:00|379.99|377.99|378.7|376.7|380.18|378.18|378.24|376.24|774
1743962700000|2025-04-06 18:05:00|378.75|376.75|378.01|376.01|379.39|377.39|377.1|375.1|745
1743963000000|2025-04-06 18:10:00|378.02|376.02|378.05|376.05|379.5|377.5|377.66|375.66|745
1743963300000|2025-04-06 18:15:00|378.03|376.03|374.79|372.79|378.03|376.03|374.66|372.66|775
1743963600000|2025-04-06 18:20:00|374.8|372.8|375.85|373.85|377.39|375.39|372.11|370.11|935
1743963900000|2025-04-06 18:25:00|376.11|374.11|372.36|370.36|377.77|375.77|372.36|370.36|869
1743964200000|2025-04-06 18:30:00|372.38|370.38|373.75|371.75|375.11|373.11|372.37|370.37|912
1743964500000|2025-04-06 18:35:00|373.76|371.76|372.2|370.2|375.28|373.28|372.18|370.18|844
1743964800000|2025-04-06 18:40:00|372.18|370.18|372.2|370.2|373.6|371.6|372.09|370.09|819
1743965100000|2025-04-06 18:45:00|372.17|370.17|371.57|369.57|373.64|371.64|371.21|369.21|892
1743965400000|2025-04-06 18:50:00|371.6|369.6|371.11|369.11|371.65|369.65|369.64|367.64|939
1743965700000|2025-04-06 18:55:00|371.07|369.07|371.29|369.29|373.95|371.95|370.81|368.81|880
1743966000000|2025-04-06 19:00:00|371.39|369.39|371.59|369.59|373.73|371.73|370.81|368.81|851
1743966300000|2025-04-06 19:05:00|371.58|369.58|370.76|368.76|372.86|370.86|370.01|368.01|835
1743966600000|2025-04-06 19:10:00|370.77|368.77|372.31|370.31|372.43|370.43|370.18|368.18|800
1743966900000|2025-04-06 19:15:00|372.32|370.32|374.58|372.58|375.36|373.36|371.99|369.99|879
1743967200000|2025-04-06 19:20:00|374.57|372.57|373.66|371.66|375.22|373.22|373.32|371.32|737
1743967500000|2025-04-06 19:25:00|373.65|371.65|373.9|371.9|374.05|372.05|372.35|370.35|721
1743967800000|2025-04-06 19:30:00|373.86|371.86|376.45|368.45|376.82|373|373.04|368.2|821
1743968100000|2025-04-06 19:35:00|376.58|368.58|378.21|370.21|379.29|371.29|376.32|368.32|705
1743968400000|2025-04-06 19:40:00|378.16|370.16|377.58|369.58|378.17|370.17|376.68|368.68|579
1743968700000|2025-04-06 19:45:00|377.68|369.68|375.91|367.91|377.9|369.9|374.93|366.93|768
1743969000000|2025-04-06 19:50:00|375.93|367.93|377.35|369.35|377.81|369.81|375.36|367.36|619
1743969300000|2025-04-06 19:55:00|377.33|369.33|377.67|369.67|378.86|370.86|377.23|369.23|635
1743969600000|2025-04-06 20:00:00|377.65|369.65|378.16|370.16|379.32|371.32|377.26|369.26|723
1743969900000|2025-04-06 20:05:00|378.17|370.17|377.64|369.64|379.66|371.66|377.53|369.53|657
1743970200000|2025-04-06 20:10:00|377.6|369.6|377.87|369.87|378.47|370.47|377.28|369.28|636
1743970500000|2025-04-06 20:15:00|377.86|369.86|377.99|369.99|378.36|370.36|376.62|368.62|659
1743970800000|2025-04-06 20:20:00|377.97|369.97|377.26|369.26|378.03|370.03|376.6|368.6|544
1743971100000|2025-04-06 20:25:00|377.25|369.25|376.38|368.38|377.62|369.62|376.05|368.05|433
1743971400000|2025-04-06 20:30:00|376.37|368.37|373.27|365.27|376.57|368.57|372.78|364.78|710
1743971700000|2025-04-06 20:35:00|373.26|365.26|374.8|366.8|375|367|368.26|360.26|909
1743972000000|2025-04-06 20:40:00|374.69|366.69|374.4|366.4|375.83|367.83|373.6|365.6|879
1743972300000|2025-04-06 20:45:00|374.43|366.43|371.98|363.98|374.48|366.48|371.17|363.17|810
1743972600000|2025-04-06 20:50:00|372.03|364.03|371.79|363.79|373.52|365.52|370.97|362.97|769
1743972900000|2025-04-06 20:55:00|371.77|363.77|371.93|363.93|372.88|364.88|370.8|362.8|725
1743973200000|2025-04-06 21:00:00|372|364|372.44|370.44|374.22|370.69|370.9|363.68|800
1743973500000|2025-04-06 21:05:00|372.45|370.45|371.63|369.63|373.25|371.25|371.48|369.48|644
1743973800000|2025-04-06 21:10:00|371.64|369.64|373.18|371.18|373.67|371.67|371.62|369.62|532
1743974100000|2025-04-06 21:15:00|373.17|371.17|373.72|371.72|375.04|373.04|373.17|371.17|534
1743974400000|2025-04-06 21:20:00|373.7|371.7|374.39|372.39|375.4|373.4|373.69|371.69|478
1743974700000|2025-04-06 21:25:00|374.4|372.4|373.21|371.21|374.45|372.45|372.27|370.27|421
1743975000000|2025-04-06 21:30:00|373.22|371.22|373.46|371.46|374.47|372.47|372.22|370.22|511
1743975300000|2025-04-06 21:35:00|373.54|371.54|373.13|371.13|374.12|372.12|373.03|371.03|463
1743975600000|2025-04-06 21:40:00|373.11|371.11|373|371|373.62|371.62|372.64|370.64|203
1743975900000|2025-04-06 21:45:00|372.99|370.99|373.62|371.62|373.63|371.63|372.88|370.88|128
1743976200000|2025-04-06 21:50:00|373.73|371.73|373.52|371.52|374.6|372.6|373.52|371.52|192
1743976500000|2025-04-06 21:55:00|373.28|371.28|371.6|369.6|373.38|371.38|371.17|369.17|390
1743976800000|2025-04-06 22:00:00|371.62|369.62|371.35|369.35|371.71|369.71|368.42|366.42|861
1743977100000|2025-04-06 22:05:00|371.37|369.37|372.38|370.38|372.55|370.55|370.78|368.78|764
1743977400000|2025-04-06 22:10:00|372.39|370.39|373.31|371.31|374.77|372.77|372.39|370.39|671
1743977700000|2025-04-06 22:15:00|373.3|371.3|372.5|370.5|374.07|372.07|371.23|369.23|746
1743978000000|2025-04-06 22:20:00|372.51|370.51|372.14|370.14|372.79|370.79|371.31|369.31|591
1743978300000|2025-04-06 22:25:00|372.13|370.13|371.58|369.58|372.67|370.67|371.12|369.12|576
1743978600000|2025-04-06 22:30:00|371.57|369.57|369.78|367.78|371.58|369.58|369.77|367.77|549
1743978900000|2025-04-06 22:35:00|369.88|367.88|369.48|367.48|370.25|368.25|369.3|367.3|542
1743979200000|2025-04-06 22:40:00|369.46|367.46|367.36|365.36|370.47|368.47|367.36|365.36|648
1743979500000|2025-04-06 22:45:00|367.38|365.38|367.9|365.9|368.32|366.32|366.45|364.45|762
1743979800000|2025-04-06 22:50:00|367.88|365.88|367.81|365.81|368.31|366.31|365.93|363.93|822
1743980100000|2025-04-06 22:55:00|367.8|365.8|368.19|366.19|368.37|366.37|366.85|364.85|799
1743980400000|2025-04-06 23:00:00|368.18|366.18|366.73|364.73|368.82|366.82|365.65|363.65|821
1743980700000|2025-04-06 23:05:00|366.74|364.74|366.24|364.24|367.6|365.6|365.32|363.32|908
1743981000000|2025-04-06 23:10:00|366.22|364.22|366.65|364.65|366.79|364.79|364.46|362.46|873
1743981300000|2025-04-06 23:15:00|366.64|364.64|363.9|361.9|366.89|364.89|363.5|361.5|863
1743981600000|2025-04-06 23:20:00|363.89|361.89|363.55|361.55|364.66|362.66|361.52|359.52|919
1743981900000|2025-04-06 23:25:00|363.54|361.54|363.23|361.23|364.83|362.83|363.15|361.15|861
1743982200000|2025-04-06 23:30:00|363.22|361.22|365.93|363.93|366.02|364.02|363.1|361.1|888
1743982500000|2025-04-06 23:35:00|365.92|363.92|368.43|366.43|368.43|366.43|365.79|363.79|845
1743982800000|2025-04-06 23:40:00|368.42|366.42|368.97|366.97|369.18|367.18|367.94|365.94|575
1743983100000|2025-04-06 23:45:00|368.96|366.96|369.8|367.8|370.5|368.5|368.43|366.43|757
1743983400000|2025-04-06 23:50:00|369.78|367.78|368.73|366.73|369.78|367.78|367.66|365.66|734
1743983700000|2025-04-06 23:55:00|368.71|366.71|369.36|367.36|369.54|367.54|368.47|366.47|689
1743984000000|2025-04-07 00:00:00|369.33|367.33|367.58|365.58|369.92|367.92|367.58|365.58|847
1743984300000|2025-04-07 00:05:00|367.59|365.59|366.79|364.79|368.74|366.74|366.79|364.79|853
1743984600000|2025-04-07 00:10:00|366.78|364.78|366.02|364.02|367.29|365.29|365.6|363.6|749
1743984900000|2025-04-07 00:15:00|366.01|364.01|367.78|365.78|368.82|366.82|366.01|364.01|801
1743985200000|2025-04-07 00:20:00|367.8|365.8|365.99|363.99|368.49|366.49|365.24|363.24|758
1743985500000|2025-04-07 00:25:00|366.01|364.01|368.34|366.34|368.59|366.59|365.48|363.48|676
1743985800000|2025-04-07 00:30:00|368.35|366.35|366.7|364.7|368.46|366.46|366.35|364.35|727
1743986100000|2025-04-07 00:35:00|366.74|364.74|368|366|368.13|366.13|366.44|364.44|727
1743986400000|2025-04-07 00:40:00|367.98|365.98|366.19|364.19|367.98|365.98|365.64|363.64|721
1743986700000|2025-04-07 00:45:00|366.31|364.31|364.12|362.12|366.31|364.31|364.12|362.12|756
1743987000000|2025-04-07 00:50:00|364.11|362.11|362.37|360.37|364.29|362.29|362.02|360.02|578
1743987300000|2025-04-07 00:55:00|362.41|360.41|364.26|362.26|364.45|362.45|362.04|360.04|575
1743987600000|2025-04-07 01:00:00|364.29|362.29|365.28|363.28|366.56|364.56|364.27|362.27|811
1743987900000|2025-04-07 01:05:00|365.26|363.26|365.94|363.94|366.43|364.43|363.58|361.58|724
1743988200000|2025-04-07 01:10:00|365.95|363.95|367.52|365.52|367.95|365.95|365.62|363.62|721
1743988500000|2025-04-07 01:15:00|367.68|365.68|370.06|368.06|370.13|368.13|367.13|365.13|751
1743988800000|2025-04-07 01:20:00|370.05|368.05|371.33|369.33|371.82|369.82|369.92|367.92|694
1743989100000|2025-04-07 01:25:00|371.3|369.3|370.16|368.16|371.53|369.53|369.96|367.96|671
1743989400000|2025-04-07 01:30:00|370.15|368.15|370.21|368.21|371.46|369.46|369.93|367.93|777
1743989700000|2025-04-07 01:35:00|370.22|368.22|368.03|366.03|370.24|368.24|367.57|365.57|592
1743990000000|2025-04-07 01:40:00|368.02|366.02|366.82|364.82|368.25|366.25|366.19|364.19|675
1743990300000|2025-04-07 01:45:00|366.88|364.88|368.45|366.45|368.66|366.66|366.36|364.36|728
1743990600000|2025-04-07 01:50:00|368.44|366.44|369.2|367.2|369.64|367.64|368.07|366.07|605
1743990900000|2025-04-07 01:55:00|369.24|367.24|369.25|367.25|369.56|367.56|368.7|366.7|535
1743991200000|2025-04-07 02:00:00|369.24|367.24|369.28|367.28|369.94|367.94|368.12|366.12|600
1743991500000|2025-04-07 02:05:00|369.27|367.27|368.55|366.55|370.03|368.03|368.45|366.45|671
1743991800000|2025-04-07 02:10:00|368.68|366.68|367.6|365.6|368.79|366.79|367.46|365.46|520
1743992100000|2025-04-07 02:15:00|367.64|365.64|366.83|364.83|368.67|366.67|366.3|364.3|582
1743992400000|2025-04-07 02:20:00|366.82|364.82|364.97|362.97|367|365|364.59|362.59|642
1743992700000|2025-04-07 02:25:00|364.99|362.99|364.04|362.04|365.63|363.63|363.58|361.58|529
1743993000000|2025-04-07 02:30:00|364.15|362.15|366.24|364.24|366.28|364.28|363.99|361.99|681
1743993300000|2025-04-07 02:35:00|366.23|364.23|364.42|362.42|366.47|364.47|364.28|362.28|530
1743993600000|2025-04-07 02:40:00|364.41|362.41|364.47|362.47|365.43|363.43|364.3|362.3|532
1743993900000|2025-04-07 02:45:00|364.54|362.54|366.42|364.42|366.63|364.63|364.11|362.11|470
1743994200000|2025-04-07 02:50:00|366.41|364.41|364.67|362.67|366.46|364.46|364.54|362.54|467
1743994500000|2025-04-07 02:55:00|364.68|362.68|363.63|361.63|364.73|362.73|363.59|361.59|391
1743994800000|2025-04-07 03:00:00|363.66|361.66|362.84|360.84|364.02|362.02|362.15|360.15|633
1743995100000|2025-04-07 03:05:00|362.83|360.83|362.23|360.23|363.31|361.31|362.23|360.23|481
1743995400000|2025-04-07 03:10:00|362.22|360.22|360.05|358.05|362.43|360.43|359.81|357.81|592
1743995700000|2025-04-07 03:15:00|360.04|358.04|358.8|356.8|361.15|359.15|358.5|356.5|770
1743996000000|2025-04-07 03:20:00|358.81|356.81|358.91|356.91|359.84|357.84|358.26|356.26|719
1743996300000|2025-04-07 03:25:00|358.9|356.9|359.94|357.94|359.95|357.95|357.99|355.99|681
1743996600000|2025-04-07 03:30:00|359.92|357.92|354.94|352.94|359.92|357.92|354.18|352.18|813
1743996900000|2025-04-07 03:35:00|354.96|352.96|350.3|348.3|355.02|353.02|349.74|347.74|905
1743997200000|2025-04-07 03:40:00|350.32|348.32|345.93|343.93|352.67|350.67|345.21|343.21|935
1743997500000|2025-04-07 03:45:00|345.94|343.94|349.16|347.16|349.53|347.53|345.63|343.63|954
1743997800000|2025-04-07 03:50:00|349.14|347.14|350.11|348.11|350.4|348.4|347.6|345.6|816
1743998100000|2025-04-07 03:55:00|350.03|348.03|350.98|348.98|351.11|349.11|349.9|347.9|707
1743998400000|2025-04-07 04:00:00|350.92|348.92|352.47|350.47|352.61|350.61|350.55|348.55|667
1743998700000|2025-04-07 04:05:00|352.42|350.42|351.04|349.04|353.13|351.13|349.73|347.73|746
1743999000000|2025-04-07 04:10:00|351.05|349.05|351.48|349.48|352.44|350.44|349.48|347.48|816
1743999300000|2025-04-07 04:15:00|351.46|349.46|352.07|350.07|353.11|351.11|350.28|348.28|768
1743999600000|2025-04-07 04:20:00|352.11|350.11|353.76|351.76|354.79|352.79|352.11|350.11|806
1743999900000|2025-04-07 04:25:00|353.74|351.74|354.26|352.26|354.73|352.73|352.85|350.85|742
1744000200000|2025-04-07 04:30:00|354.27|352.27|354.18|352.18|354.93|352.93|352.57|350.57|848
1744000500000|2025-04-07 04:35:00|354.17|352.17|353.2|351.2|354.71|352.71|352.43|350.43|793
1744000800000|2025-04-07 04:40:00|353.11|351.11|350.75|348.75|353.16|351.16|350.6|348.6|729
1744001100000|2025-04-07 04:45:00|350.83|348.83|349.98|347.98|352.08|350.08|349.82|347.82|793
1744001400000|2025-04-07 04:50:00|349.99|347.99|351.07|349.07|351.65|349.65|349.56|347.56|825
1744001700000|2025-04-07 04:55:00|351.06|349.06|352.38|350.38|352.77|350.77|350.99|348.99|651
1744002000000|2025-04-07 05:00:00|352.39|350.39|352.21|350.21|353.93|351.93|351.13|349.13|768
1744002300000|2025-04-07 05:05:00|352.2|350.2|351.49|349.49|352.51|350.51|350.51|348.51|771
1744002600000|2025-04-07 05:10:00|351.57|349.57|353.59|351.59|354.66|352.66|350.94|348.94|819
1744002900000|2025-04-07 05:15:00|353.68|351.68|354.88|352.88|354.9|352.9|352.4|350.4|798
1744003200000|2025-04-07 05:20:00|354.84|352.84|353.51|351.51|355.37|353.37|353.51|351.51|712
1744003500000|2025-04-07 05:25:00|353.52|351.52|353.21|351.21|354.42|352.42|352.9|350.9|721
1744003800000|2025-04-07 05:30:00|353.22|351.22|353.28|351.28|354.73|352.73|352.94|350.94|734
1744004100000|2025-04-07 05:35:00|353.31|351.31|351.41|349.41|353.67|351.67|351.33|349.33|687
1744004400000|2025-04-07 05:40:00|351.42|349.42|349.86|347.86|351.94|349.94|349.86|347.86|636
1744004700000|2025-04-07 05:45:00|350|348|348.79|346.79|350.75|348.75|348.48|346.48|653
1744005000000|2025-04-07 05:50:00|348.8|346.8|350.18|348.18|350.32|348.32|348.37|346.37|565
1744005300000|2025-04-07 05:55:00|350.19|348.19|349.41|347.41|350.39|348.39|348.53|346.53|502
1744005600000|2025-04-07 06:00:00|349.27|347.27|350.74|348.74|351.81|349.81|349.19|347.19|662
1744005900000|2025-04-07 06:05:00|350.73|348.73|348.53|346.53|350.81|348.81|348.37|346.37|605
1744006200000|2025-04-07 06:10:00|348.52|346.52|347.35|345.35|348.64|346.64|347.08|345.08|713
1744006500000|2025-04-07 06:15:00|347.29|345.29|343.68|341.68|348.09|346.09|343.3|341.3|914
1744006800000|2025-04-07 06:20:00|343.66|341.66|339.71|337.71|344.29|342.29|339.34|337.34|928
1744007100000|2025-04-07 06:25:00|339.75|337.75|336.93|334.93|340.78|338.78|335.63|333.63|952
1744007400000|2025-04-07 06:30:00|336.94|334.94|334.91|332.91|338.35|336.35|334.19|332.19|970
1744007700000|2025-04-07 06:35:00|334.92|332.92|334.97|332.97|336.67|334.67|333.19|331.19|1023
1744008000000|2025-04-07 06:40:00|335.15|333.15|334.23|332.23|337.05|335.05|332.72|330.72|932
1744008300000|2025-04-07 06:45:00|334.25|332.25|335.04|333.04|336.77|334.77|330.47|328.47|923
1744008600000|2025-04-07 06:50:00|334.98|332.98|331.53|329.53|335.61|333.61|330.04|327.16|903
1744008900000|2025-04-07 06:55:00|331.52|329.52|331.8|329.8|335.23|333.23|330.89|328.89|868
1744009200000|2025-04-07 07:00:00|331.79|329.79|332.29|330.29|333.64|331.64|331.51|329.51|887
1744009500000|2025-04-07 07:05:00|332.33|330.33|336|334|336.49|334.49|332.11|330.11|953
1744009800000|2025-04-07 07:10:00|335.99|333.99|337.01|335.01|337.96|335.96|335.59|333.59|788
1744010100000|2025-04-07 07:15:00|337.02|335.02|339.96|337.96|340.56|338.56|336.24|334.24|864
1744010400000|2025-04-07 07:20:00|339.98|337.98|338.22|336.22|340.15|338.15|338.22|336.22|847
1744010700000|2025-04-07 07:25:00|338.17|336.17|336.72|334.72|338.44|336.44|336.27|334.27|824
1744011000000|2025-04-07 07:30:00|336.61|334.61|334.73|332.73|336.7|334.7|334.57|332.57|884
1744011300000|2025-04-07 07:35:00|334.81|332.81|336.74|334.74|336.75|334.75|334.36|332.36|796
1744011600000|2025-04-07 07:40:00|336.78|334.78|337.5|335.5|339.31|337.31|336.78|334.78|805
1744011900000|2025-04-07 07:45:00|337.34|335.34|336.56|334.56|337.77|335.77|335.9|333.9|786
1744012200000|2025-04-07 07:50:00|336.44|334.44|334.37|332.37|336.49|334.49|334.17|332.17|691
1744012500000|2025-04-07 07:55:00|334.38|332.38|333.75|331.75|335.41|333.41|333.38|331.38|669
1744012800000|2025-04-07 08:00:00|333.77|331.77|335.12|333.12|335.64|333.64|332.29|330.29|827
1744013100000|2025-04-07 08:05:00|335.1|333.1|332.14|330.14|335.28|333.28|331.88|329.88|772
1744013400000|2025-04-07 08:10:00|332.17|330.17|332.7|330.7|332.93|330.93|331.14|329.14|725
1744013700000|2025-04-07 08:15:00|332.65|330.65|337.19|335.19|337.22|335.22|332.51|330.51|820
1744014000000|2025-04-07 08:20:00|337.18|335.18|341.37|339.37|341.45|339.45|336.87|334.87|857
1744014300000|2025-04-07 08:25:00|341.35|339.35|340.47|338.47|341.36|339.36|339.23|337.23|810
1744014600000|2025-04-07 08:30:00|340.45|338.45|341.52|339.52|341.52|339.52|339.15|337.15|793
1744014900000|2025-04-07 08:35:00|341.53|339.53|342.42|340.42|343.66|341.66|341.53|339.53|845
1744015200000|2025-04-07 08:40:00|342.46|340.46|344.61|342.61|345.78|343.78|342.11|340.11|812
1744015500000|2025-04-07 08:45:00|344.62|342.62|342.4|340.4|345.45|343.45|342.29|340.29|858
1744015800000|2025-04-07 08:50:00|342.36|340.36|341.56|339.56|342.78|340.78|341.26|339.26|814
1744016100000|2025-04-07 08:55:00|341.57|339.57|341.2|339.2|343.42|341.42|340.72|338.72|703
1744016400000|2025-04-07 09:00:00|341.19|339.19|342.23|340.23|343.55|341.55|340.99|338.99|794
1744016700000|2025-04-07 09:05:00|342.24|340.24|341.71|339.71|342.35|340.35|340.48|338.48|733
1744017000000|2025-04-07 09:10:00|341.82|339.82|339.96|337.96|342.13|340.13|339.38|337.38|647
1744017300000|2025-04-07 09:15:00|339.87|337.87|337.81|335.81|340.1|338.1|337.74|335.74|698
1744017600000|2025-04-07 09:20:00|337.8|335.8|339.67|337.67|340.04|338.04|337.8|335.8|754
1744017900000|2025-04-07 09:25:00|339.68|337.68|341.71|339.71|342.12|340.12|339.39|337.39|735
1744018200000|2025-04-07 09:30:00|341.56|339.56|341.75|339.75|342.59|340.59|340.76|338.76|752
1744018500000|2025-04-07 09:35:00|341.74|339.74|342.45|340.45|342.75|340.75|340.99|338.99|780
1744018800000|2025-04-07 09:40:00|342.44|340.44|344.06|342.06|344.52|342.52|342.44|340.44|600
1744019100000|2025-04-07 09:45:00|344.23|342.23|345.65|343.65|346.07|344.07|342.87|340.87|756
1744019400000|2025-04-07 09:50:00|345.72|343.72|343.23|341.23|345.72|343.72|342.91|340.91|710
1744019700000|2025-04-07 09:55:00|343.08|341.08|342.01|340.01|343.34|341.34|341.3|339.3|627
1744020000000|2025-04-07 10:00:00|342.03|340.03|343.02|341.02|343.96|341.96|341.54|339.54|840
1744020300000|2025-04-07 10:05:00|342.99|340.99|343.15|341.15|344.17|342.17|342.63|340.63|785
1744020600000|2025-04-07 10:10:00|343.13|341.13|345.49|343.49|345.63|343.63|342.87|340.87|787
1744020900000|2025-04-07 10:15:00|345.52|343.52|348.02|346.02|348.65|346.65|345.39|343.39|870
1744021200000|2025-04-07 10:20:00|347.96|345.96|346.38|344.38|348.72|346.72|345.98|343.98|784
1744021500000|2025-04-07 10:25:00|346.37|344.37|346.39|344.39|346.63|344.63|344.73|342.73|698
1744021800000|2025-04-07 10:30:00|346.4|344.4|347.29|345.29|348.04|346.04|344.97|342.97|742
1744022100000|2025-04-07 10:35:00|347.2|345.2|346.87|344.87|347.25|345.25|345|343|771
1744022400000|2025-04-07 10:40:00|346.85|344.85|346.52|344.52|346.9|344.9|345.4|343.4|675
1744022700000|2025-04-07 10:45:00|346.56|344.56|345.7|343.7|347.36|345.36|345.22|343.22|569
1744023000000|2025-04-07 10:50:00|345.71|343.71|345.04|343.04|347|345|344.79|342.79|555
1744023300000|2025-04-07 10:55:00|344.84|342.84|344|342|344.94|342.94|343.96|341.96|561
1744023600000|2025-04-07 11:00:00|343.99|341.99|345.76|343.76|345.9|343.9|343.75|341.75|595
1744023900000|2025-04-07 11:05:00|345.64|343.64|345.84|343.84|346.65|344.65|344.57|342.57|595
1744024200000|2025-04-07 11:10:00|345.83|343.83|344.44|342.44|345.95|343.95|344.13|342.13|557
1744024500000|2025-04-07 11:15:00|344.43|342.43|344.65|342.65|344.95|342.95|343.24|341.24|484
1744024800000|2025-04-07 11:20:00|344.7|342.7|343.25|341.25|345.8|343.8|342.9|340.9|568
1744025100000|2025-04-07 11:25:00|343.23|341.23|343.04|341.04|343.77|341.77|342.63|340.63|486
1744025400000|2025-04-07 11:30:00|343.02|341.02|340.39|338.39|343.25|341.25|339.9|337.9|708
1744025700000|2025-04-07 11:35:00|340.4|338.4|340.21|338.21|340.66|338.66|338.84|336.84|650
1744026000000|2025-04-07 11:40:00|340.19|338.19|339.87|337.87|340.87|338.87|339.69|337.69|646
1744026300000|2025-04-07 11:45:00|339.81|337.81|339.52|337.52|340.5|338.5|339.16|337.16|605
1744026600000|2025-04-07 11:50:00|339.55|337.55|341.1|339.1|341.21|339.21|339.55|337.55|427
1744026900000|2025-04-07 11:55:00|341.09|339.09|341.19|339.19|342.08|340.08|340.98|338.98|334
1744027200000|2025-04-07 12:00:00|341.18|339.18|341.15|339.15|342.4|340.4|340.1|338.1|723
1744027500000|2025-04-07 12:05:00|341.14|339.14|340|338|341.14|339.14|339.58|337.58|627
1744027800000|2025-04-07 12:10:00|340.1|338.1|341.77|339.77|341.77|339.77|339.98|337.98|661
1744028100000|2025-04-07 12:15:00|341.75|339.75|340.19|338.19|342.26|340.26|340.16|338.16|626
1744028400000|2025-04-07 12:20:00|340.27|338.27|341.48|339.48|341.7|339.7|340.08|338.08|637
1744028700000|2025-04-07 12:25:00|341.49|339.49|347.22|345.22|347.49|345.49|341.4|339.4|887
1744029000000|2025-04-07 12:30:00|347.2|345.2|345.94|343.94|348.61|346.61|345.79|343.79|945
1744029300000|2025-04-07 12:35:00|345.83|343.83|345.21|343.21|346.63|344.63|344.5|342.5|922
1744029600000|2025-04-07 12:40:00|345.19|343.19|344|342|345.2|343.2|343.5|341.5|732
1744029900000|2025-04-07 12:45:00|343.96|341.96|344.89|342.89|345.37|343.37|342.34|340.34|764
1744030200000|2025-04-07 12:50:00|344.87|342.87|345.84|343.84|346.75|344.75|344.73|342.73|842
1744030500000|2025-04-07 12:55:00|345.92|343.92|346.55|344.55|347.91|345.91|345.92|343.92|772
1744030800000|2025-04-07 13:00:00|346.57|344.57|348.09|346.09|348.38|346.38|345.77|343.77|784
1744031100000|2025-04-07 13:05:00|348.1|346.1|346.71|344.71|349.04|347.04|345.6|343.6|819
1744031400000|2025-04-07 13:10:00|346.7|344.7|345.77|343.77|346.87|344.87|345.29|343.29|671
1744031700000|2025-04-07 13:15:00|345.76|343.76|345.22|343.22|346.27|344.27|344.07|342.07|646
1744032000000|2025-04-07 13:20:00|345.2|343.2|344.27|342.27|345.97|343.97|344.27|342.27|680
1744032300000|2025-04-07 13:25:00|344.26|342.26|343.09|341.09|344.26|342.26|342.7|340.7|699
1744032600000|2025-04-07 13:30:00|343.08|341.08|344.73|342.73|346.46|344.46|341.48|339.48|938
1744032900000|2025-04-07 13:35:00|344.7|342.7|343.01|341.01|344.76|342.76|341.57|339.57|924
1744033200000|2025-04-07 13:40:00|343.02|341.02|340.59|338.59|343.38|341.38|339.23|337.23|861
1744033500000|2025-04-07 13:45:00|340.61|338.61|345.41|343.41|346.48|344.48|339.68|337.68|967
1744033800000|2025-04-07 13:50:00|345.38|343.38|353.2|351.2|356.27|354.27|345.05|343.05|1007
1744034100000|2025-04-07 13:55:00|353.19|351.19|356.45|354.45|357.38|355.38|352.62|350.62|985
1744034400000|2025-04-07 14:00:00|356.43|354.43|356.45|354.45|359.08|357.08|355|353|945
1744034700000|2025-04-07 14:05:00|356.46|354.46|358.83|356.83|359.42|357.42|356.05|354.05|951
1744035000000|2025-04-07 14:10:00|358.82|356.82|365.77|363.77|366.59|364.59|358.82|356.82|932
1744035300000|2025-04-07 14:15:00|365.78|363.78|368.58|366.58|373.87|371.87|365.52|363.52|988
1744035600000|2025-04-07 14:20:00|368.61|366.61|359.71|357.71|368.61|366.61|357.2|355.2|986
1744035900000|2025-04-07 14:25:00|359.72|357.72|357.73|355.73|363.45|361.45|356.66|354.66|1020
1744036200000|2025-04-07 14:30:00|357.74|355.74|359.61|357.61|364.57|362.57|356.95|354.95|920
1744036500000|2025-04-07 14:35:00|359.45|357.45|357.22|355.22|360.79|358.79|356.52|354.52|970
1744036800000|2025-04-07 14:40:00|357.19|355.19|358.96|356.96|359.4|357.4|356.15|354.15|970
1744037100000|2025-04-07 14:45:00|358.95|356.95|359.82|357.82|359.9|357.9|356.45|354.45|967
1744037400000|2025-04-07 14:50:00|359.83|357.83|363.89|361.89|364.17|362.17|359.5|357.5|935
1744037700000|2025-04-07 14:55:00|363.93|361.93|362.73|360.73|364.32|362.32|361.26|359.26|935
1744038000000|2025-04-07 15:00:00|362.7|360.7|364.28|362.28|365.76|363.76|362.07|360.07|952
1744038300000|2025-04-07 15:05:00|364.29|362.29|360.79|358.79|364.6|362.6|360.48|358.48|943
1744038600000|2025-04-07 15:10:00|361.14|359.14|360.55|358.55|364.3|362.3|360.12|358.12|897
1744038900000|2025-04-07 15:15:00|360.47|358.47|362.36|360.36|363.09|361.09|357.6|355.6|982
1744039200000|2025-04-07 15:20:00|362.35|360.35|360.46|358.46|364.36|362.36|360.36|358.36|866
1744039500000|2025-04-07 15:25:00|360.48|358.48|358.62|356.62|361.42|359.42|358.54|356.54|729
1744039800000|2025-04-07 15:30:00|358.57|356.57|359.6|357.6|361.01|359.01|358.55|356.55|792
1744040100000|2025-04-07 15:35:00|359.53|357.53|360.94|358.94|362.83|360.83|359.45|357.45|777
1744040400000|2025-04-07 15:40:00|360.78|358.78|362.99|360.99|363.52|361.52|360.7|358.7|740
1744040700000|2025-04-07 15:45:00|362.98|360.98|361.76|359.76|363.19|361.19|360.8|358.8|612
1744041000000|2025-04-07 15:50:00|361.66|359.66|359.85|357.85|362.95|360.95|359.8|357.8|579
1744041300000|2025-04-07 15:55:00|359.88|357.88|360.42|358.42|361.68|359.68|359.88|357.88|537
1744041600000|2025-04-07 16:00:00|360.29|358.29|361.08|359.08|361.45|359.45|359.57|357.57|664
1744041900000|2025-04-07 16:05:00|361.1|359.1|359.83|357.83|361.21|359.21|359.09|357.09|584
1744042200000|2025-04-07 16:10:00|359.84|357.84|359.56|357.56|360.61|358.61|358.45|356.45|575
1744042500000|2025-04-07 16:15:00|359.57|357.57|357.2|355.2|359.94|357.94|356.22|354.22|604
1744042800000|2025-04-07 16:20:00|357.22|355.22|355.88|353.88|357.32|355.32|354.18|352.18|670
1744043100000|2025-04-07 16:25:00|355.87|353.87|358.13|356.13|358.4|356.4|355.87|353.87|567
1744043400000|2025-04-07 16:30:00|358.08|356.08|358.66|356.66|359.82|357.82|357.75|355.75|739
1744043700000|2025-04-07 16:35:00|358.79|356.79|357.23|355.23|358.98|356.98|357.23|355.23|605
1744044000000|2025-04-07 16:40:00|357.1|355.1|356.16|354.16|357.4|355.4|354.96|352.96|529
1744044300000|2025-04-07 16:45:00|356.09|354.09|355.44|353.44|356.09|354.09|353.97|351.97|550
1744044600000|2025-04-07 16:50:00|355.43|353.43|355.36|353.36|355.68|353.68|354.01|352.01|582
1744044900000|2025-04-07 16:55:00|355.37|353.37|352.78|350.78|355.57|353.57|352.33|350.33|550
1744045200000|2025-04-07 17:00:00|352.76|350.76|356.98|354.98|358.11|356.11|352.76|350.76|854
1744045500000|2025-04-07 17:05:00|356.96|354.96|357.18|355.18|357.54|355.54|355.36|353.36|696
1744045800000|2025-04-07 17:10:00|357.2|355.2|359.01|357.01|359.28|357.28|356.76|354.76|677
1744046100000|2025-04-07 17:15:00|358.99|356.99|358.42|356.42|359.68|357.68|357.88|355.88|704
1744046400000|2025-04-07 17:20:00|358.43|356.43|360.37|358.37|360.54|358.54|358.37|356.37|763
1744046700000|2025-04-07 17:25:00|360.38|358.38|361.46|359.46|361.67|359.67|359.67|357.67|715
1744047000000|2025-04-07 17:30:00|361.5|359.5|361.91|359.91|362.22|360.22|361.04|359.04|694
1744047300000|2025-04-07 17:35:00|361.89|359.89|364.5|362.5|364.5|362.5|361.84|359.84|637
1744047600000|2025-04-07 17:40:00|364.34|362.34|364.75|362.75|365.11|363.11|363.17|361.17|566
1744047900000|2025-04-07 17:45:00|364.74|362.74|363.65|361.65|366.04|364.04|362.87|360.87|742
1744048200000|2025-04-07 17:50:00|363.64|361.64|362.62|360.62|364.22|362.22|361.76|359.76|689
1744048500000|2025-04-07 17:55:00|362.61|360.61|362.65|360.65|363.09|361.09|361.94|359.94|575
1744048800000|2025-04-07 18:00:00|362.66|360.66|361.55|359.55|362.94|360.94|361.05|359.05|646
1744049100000|2025-04-07 18:05:00|361.51|359.51|361.33|359.33|362.11|360.11|360.16|358.16|767
1744049400000|2025-04-07 18:10:00|361.35|359.35|361.04|359.04|362.41|360.41|360.55|358.55|605
1744049700000|2025-04-07 18:15:00|361.05|359.05|363.13|361.13|363.8|361.8|360.6|358.6|740
1744050000000|2025-04-07 18:20:00|363.14|361.14|362.14|360.14|363.65|361.65|361.81|359.81|670
1744050300000|2025-04-07 18:25:00|362.13|360.13|360.24|358.24|362.36|360.36|360.06|358.06|591
1744050600000|2025-04-07 18:30:00|360.22|358.22|360.71|358.71|361.18|359.18|359.84|357.84|611
1744050900000|2025-04-07 18:35:00|360.73|358.73|361.52|359.52|362.18|360.18|360.41|358.41|665
1744051200000|2025-04-07 18:40:00|361.42|359.42|362.19|360.19|362.91|360.91|361.07|359.07|581
1744051500000|2025-04-07 18:45:00|362.12|360.12|361.04|359.04|362.12|360.12|360.35|358.35|517
1744051800000|2025-04-07 18:50:00|361.05|359.05|359.57|357.57|361.05|359.05|359.13|357.13|478
1744052100000|2025-04-07 18:55:00|359.55|357.55|359.65|357.65|360.25|358.25|359.35|357.35|391
1744052400000|2025-04-07 19:00:00|359.55|357.55|359.75|357.75|361.88|359.88|359.31|357.31|678
1744052700000|2025-04-07 19:05:00|359.76|357.76|358.9|356.9|360.2|358.2|358.62|356.62|571
1744053000000|2025-04-07 19:10:00|358.89|356.89|359.27|357.27|359.41|357.41|358.29|356.29|509
1744053300000|2025-04-07 19:15:00|359.28|357.28|359.59|357.59|360.91|358.91|358.48|356.48|577
1744053600000|2025-04-07 19:20:00|359.78|357.78|359.05|357.05|360.78|358.78|358.65|356.65|596
1744053900000|2025-04-07 19:25:00|359.07|357.07|357.62|355.62|359.31|357.31|357.34|355.34|541
1744054200000|2025-04-07 19:30:00|357.61|355.61|359.88|357.88|360.22|358.22|357.53|355.53|492
1744054500000|2025-04-07 19:35:00|359.89|357.89|359.17|357.17|360.77|358.77|359.17|357.17|578
1744054800000|2025-04-07 19:40:00|359.18|357.18|357.52|355.52|359.39|357.39|357.38|355.38|425
1744055100000|2025-04-07 19:45:00|357.53|355.53|358.36|356.36|359.03|357.03|357.19|355.19|553
1744055400000|2025-04-07 19:50:00|358.38|356.38|358.71|356.71|358.89|356.89|357.65|355.65|571
1744055700000|2025-04-07 19:55:00|358.69|356.69|357.34|355.34|359.3|357.3|357.34|355.34|463
1744056000000|2025-04-07 20:00:00|357.35|355.35|358.04|356.04|358.14|356.14|357.09|355.09|598
1744056300000|2025-04-07 20:05:00|358.05|356.05|358.65|356.65|359.24|357.24|357.8|355.8|525
1744056600000|2025-04-07 20:10:00|358.66|356.66|358.74|356.74|359.36|357.36|358.54|356.54|341
1744056900000|2025-04-07 20:15:00|358.75|356.75|360.73|358.73|360.95|358.95|358.75|356.75|478
1744057200000|2025-04-07 20:20:00|360.72|358.72|360.6|358.6|361.24|359.24|360.23|358.23|337
1744057500000|2025-04-07 20:25:00|360.61|358.61|361.13|359.13|361.13|359.13|360.02|358.02|331
1744057800000|2025-04-07 20:30:00|361.14|359.14|362.91|360.91|363.12|361.12|361.14|359.14|409
1744058100000|2025-04-07 20:35:00|362.9|360.9|363.07|361.07|363.18|361.18|362.32|360.32|405
1744058400000|2025-04-07 20:40:00|362.87|360.87|363.94|361.94|363.97|361.97|362.77|360.77|355
1744058700000|2025-04-07 20:45:00|363.96|361.96|362.58|360.58|364.01|362.01|362.54|360.54|366
1744059000000|2025-04-07 20:50:00|362.56|360.56|362.95|360.95|363.47|361.47|362.41|360.41|256
1744059300000|2025-04-07 20:55:00|362.79|360.79|362.51|360.51|362.83|360.83|361.83|359.83|220
1744059600000|2025-04-07 21:00:00|362.54|360.54|362.19|360.19|363.04|361.04|362.17|360.17|266
1744059900000|2025-04-07 21:05:00|362.18|360.18|361.62|359.62|362.4|360.4|360.74|358.74|285
1744060200000|2025-04-07 21:10:00|361.58|359.58|363.27|361.27|363.34|361.34|361.58|359.58|285
1744060500000|2025-04-07 21:15:00|363.28|361.28|363.12|361.12|363.58|361.58|362.38|360.38|401
1744060800000|2025-04-07 21:20:00|363.05|361.05|361.32|359.32|363.13|361.13|360.81|358.81|233
1744061100000|2025-04-07 21:25:00|361.33|359.33|361.03|359.03|361.79|359.79|360.32|358.32|173
1744061400000|2025-04-07 21:30:00|361.06|359.06|360.47|358.47|361.42|359.42|359.82|357.82|264
1744061700000|2025-04-07 21:35:00|360.48|358.48|359.93|357.93|360.89|358.89|359.83|357.83|162
1744062000000|2025-04-07 21:40:00|359.9|357.9|360.78|358.78|360.78|358.78|359.78|357.78|136
1744062300000|2025-04-07 21:45:00|360.79|358.79|362.4|360.4|362.54|360.54|360.78|358.78|144
1744062600000|2025-04-07 21:50:00|362.38|360.38|363.69|361.69|363.72|361.72|362.24|360.24|155
1744062900000|2025-04-07 21:55:00|363.68|361.68|362.91|360.91|364.5|362.5|362.56|360.56|316
1744063200000|2025-04-07 22:00:00|362.9|360.9|363.16|361.16|363.97|361.97|362.64|360.64|544
1744063500000|2025-04-07 22:05:00|363.15|361.15|364.74|362.74|364.82|362.82|363.15|361.15|463
1744063800000|2025-04-07 22:10:00|364.73|362.73|365.17|363.17|365.29|363.29|364.49|362.49|485
1744064100000|2025-04-07 22:15:00|365.16|363.16|365.09|363.09|365.43|363.43|364.78|362.78|460
1744064400000|2025-04-07 22:20:00|365.08|363.08|365.28|363.28|365.79|363.79|364.81|362.81|432
1744064700000|2025-04-07 22:25:00|365.29|363.29|365.39|363.39|365.97|363.97|364.87|362.87|433
1744065000000|2025-04-07 22:30:00|365.38|363.38|364.87|362.87|365.43|363.43|364.06|362.06|489
1744065300000|2025-04-07 22:35:00|364.86|362.86|365.36|363.36|365.49|363.49|364.19|362.19|514
1744065600000|2025-04-07 22:40:00|365.35|363.35|365.77|363.77|366.12|364.12|365.24|363.24|437
1744065900000|2025-04-07 22:45:00|365.88|363.88|364.28|362.28|365.88|363.88|364.28|362.28|374
1744066200000|2025-04-07 22:50:00|364.31|362.31|365.27|363.27|365.93|363.93|364.28|362.28|438
1744066500000|2025-04-07 22:55:00|365.39|363.39|364.7|362.7|366.06|364.06|364.65|362.65|416
1744066800000|2025-04-07 23:00:00|364.65|362.65|364.42|362.42|364.72|362.72|363.86|361.86|517
1744067100000|2025-04-07 23:05:00|364.41|362.41|364.67|362.67|364.77|362.77|363.5|361.5|491
1744067400000|2025-04-07 23:10:00|364.66|362.66|363.71|361.71|365.32|363.32|363.46|361.46|469
1744067700000|2025-04-07 23:15:00|363.73|361.73|362.71|360.71|363.92|361.92|362.71|360.71|480
1744068000000|2025-04-07 23:20:00|362.67|360.67|362.05|360.05|363.27|361.27|362.05|360.05|595
1744068300000|2025-04-07 23:25:00|362.07|360.07|362.22|360.22|362.66|360.66|361.66|359.66|409
1744068600000|2025-04-07 23:30:00|362.15|360.15|360.93|358.93|362.46|360.46|360.72|358.72|582
1744068900000|2025-04-07 23:35:00|360.92|358.92|359.43|357.43|361.03|359.03|359.4|357.4|613
1744069200000|2025-04-07 23:40:00|359.42|357.42|359.83|357.83|359.95|357.95|359.21|357.21|448
1744069500000|2025-04-07 23:45:00|359.84|357.84|360.47|358.47|360.8|358.8|359.62|357.62|563
1744069800000|2025-04-07 23:50:00|360.5|358.5|360.33|358.33|360.93|358.93|359.78|357.78|598
1744070100000|2025-04-07 23:55:00|360.32|358.32|360.29|358.29|360.46|358.46|359.75|357.75|568
1744070400000|2025-04-08 00:00:00|360.28|358.28|360.54|358.54|361.08|359.08|359.69|357.69|644
1744070700000|2025-04-08 00:05:00|360.53|358.53|361.16|359.16|361.4|359.4|360.33|358.33|626
1744071000000|2025-04-08 00:10:00|361.15|359.15|362.02|360.02|362.5|360.5|361.14|359.14|515
1744071300000|2025-04-08 00:15:00|362|360|362.21|360.21|362.46|360.46|360.78|358.78|509
1744071600000|2025-04-08 00:20:00|362.2|360.2|361.08|359.08|362.57|360.57|360.92|358.92|477
1744071900000|2025-04-08 00:25:00|361.07|359.07|361.03|359.03|361.45|359.45|360.87|358.87|466
1744072200000|2025-04-08 00:30:00|361.02|359.02|360.74|358.74|361.02|359.02|359.75|357.75|545
1744072500000|2025-04-08 00:35:00|360.76|358.76|360.48|358.48|361.11|359.11|359.4|357.4|529
1744072800000|2025-04-08 00:40:00|360.58|358.58|361.21|359.21|361.84|359.84|360.26|358.26|565
1744073100000|2025-04-08 00:45:00|361.22|359.22|360.06|358.06|361.42|359.42|359.65|357.65|563
1744073400000|2025-04-08 00:50:00|360.05|358.05|360.93|358.93|360.99|358.99|359.72|357.72|512
1744073700000|2025-04-08 00:55:00|360.92|358.92|359.25|357.25|361.22|359.22|359.17|357.17|505
1744074000000|2025-04-08 01:00:00|359.24|357.24|359.19|357.19|359.53|357.53|358.29|356.29|637
1744074300000|2025-04-08 01:05:00|359.03|357.03|360.19|358.19|360.28|358.28|358.59|356.59|578
1744074600000|2025-04-08 01:10:00|360.18|358.18|360.59|358.59|360.97|358.97|360.01|358.01|441
1744074900000|2025-04-08 01:15:00|360.58|358.58|360.69|358.69|360.82|358.82|359.48|357.48|460
1744075200000|2025-04-08 01:20:00|360.68|358.68|362.52|360.52|362.71|360.71|360.62|358.62|415
1744075500000|2025-04-08 01:25:00|362.51|360.51|363.24|361.24|363.56|361.56|361.72|359.72|454
1744075800000|2025-04-08 01:30:00|363.25|361.25|363.64|361.64|364.67|362.67|362.74|360.74|558
1744076100000|2025-04-08 01:35:00|363.63|361.63|366.53|364.53|367.21|365.21|363.62|361.62|571
1744076400000|2025-04-08 01:40:00|366.54|364.54|366.84|364.84|367.54|365.54|366.14|364.14|569
1744076700000|2025-04-08 01:45:00|366.86|364.86|366.57|364.57|367.33|365.33|365.55|363.55|620
1744077000000|2025-04-08 01:50:00|366.58|364.58|367.36|365.36|368.31|366.31|366.58|364.58|603
1744077300000|2025-04-08 01:55:00|367.19|365.19|367.73|365.73|368.38|366.38|367.13|365.13|564
1744077600000|2025-04-08 02:00:00|367.85|365.85|368|366|368.72|366.72|367.55|365.55|656
1744077900000|2025-04-08 02:05:00|367.99|365.99|370.22|368.22|370.34|368.34|367.82|365.82|669
1744078200000|2025-04-08 02:10:00|370.51|368.51|370.79|368.79|371.51|369.51|369.98|367.98|646
1744078500000|2025-04-08 02:15:00|370.78|368.78|370.21|368.21|371.3|369.3|369.79|367.79|601
1744078800000|2025-04-08 02:20:00|370.39|368.39|370.66|368.66|371.27|369.27|370.12|368.12|559
1744079100000|2025-04-08 02:25:00|370.65|368.65|370.05|368.05|371.19|369.19|369.75|367.75|530
1744079400000|2025-04-08 02:30:00|370.06|368.06|369.37|367.37|370.06|368.06|368.85|366.85|575
1744079700000|2025-04-08 02:35:00|369.36|367.36|369.74|367.74|369.93|367.93|368.67|366.67|416
1744080000000|2025-04-08 02:40:00|369.79|367.79|369.22|367.22|370.77|368.77|369.03|367.03|562
1744080300000|2025-04-08 02:45:00|369.11|367.11|369.88|367.88|369.95|367.95|368.84|366.84|574
1744080600000|2025-04-08 02:50:00|369.89|367.89|369.45|367.45|370.3|368.3|369.21|367.21|520
1744080900000|2025-04-08 02:55:00|369.46|367.46|369.22|367.22|369.47|367.47|368.78|366.78|491
1744081200000|2025-04-08 03:00:00|369.13|367.13|369.97|367.97|370.63|368.63|369.1|367.1|565
1744081500000|2025-04-08 03:05:00|369.96|367.96|368.7|366.7|370|368|368.41|366.41|472
1744081800000|2025-04-08 03:10:00|368.69|366.69|368.66|366.66|368.99|366.99|368.27|366.27|485
1744082100000|2025-04-08 03:15:00|368.65|366.65|367.38|365.38|368.97|366.97|367.26|365.26|534
1744082400000|2025-04-08 03:20:00|367.37|365.37|367.68|365.68|368.21|366.21|367.11|365.11|562
1744082700000|2025-04-08 03:25:00|367.67|365.67|368.66|366.66|368.66|366.66|367.18|365.18|507
1744083000000|2025-04-08 03:30:00|368.56|366.56|368.05|366.05|368.73|366.73|367.21|365.21|507
1744083300000|2025-04-08 03:35:00|368.02|366.02|366.62|364.62|368.02|366.02|366.56|364.56|493
1744083600000|2025-04-08 03:40:00|366.61|364.61|366.09|364.09|366.7|364.7|365.87|363.87|447
1744083900000|2025-04-08 03:45:00|366.11|364.11|366.01|364.01|366.95|364.95|365.74|363.74|463
1744084200000|2025-04-08 03:50:00|366|364|365.53|363.53|366.05|364.05|365.43|363.43|423
1744084500000|2025-04-08 03:55:00|365.52|363.52|365.95|363.95|366.06|364.06|364.82|362.82|477
1744084800000|2025-04-08 04:00:00|365.97|363.97|365.36|363.36|366.71|364.71|365.32|363.32|498
1744085100000|2025-04-08 04:05:00|365.35|363.35|366.58|364.58|366.71|364.71|365.17|363.17|476
1744085400000|2025-04-08 04:10:00|366.56|364.56|367.59|365.59|367.74|365.74|366.54|364.54|450
1744085700000|2025-04-08 04:15:00|367.58|365.58|367.3|365.3|367.71|365.71|366.32|364.32|466
1744086000000|2025-04-08 04:20:00|367.27|365.27|367.56|365.56|368.04|366.04|367.03|365.03|514
1744086300000|2025-04-08 04:25:00|367.55|365.55|368.97|366.97|369.11|367.11|367.55|365.55|390
1744086600000|2025-04-08 04:30:00|369.03|367.03|367.27|365.27|369.03|367.03|367.22|365.22|299
1744086900000|2025-04-08 04:35:00|367.26|365.26|367.71|365.71|368.26|366.26|366.76|364.76|279
1744087200000|2025-04-08 04:40:00|367.69|365.69|367.11|365.11|368.27|366.27|367.06|365.06|253
1744087500000|2025-04-08 04:45:00|367.1|365.1|367.49|365.49|367.97|365.97|366.23|364.23|342
1744087800000|2025-04-08 04:50:00|367.48|365.48|367.13|365.13|367.49|365.49|366.98|364.98|310
1744088100000|2025-04-08 04:55:00|367.17|365.17|367.74|365.74|368.41|366.41|366.91|364.91|306
1744088400000|2025-04-08 05:00:00|367.75|365.75|366.43|364.43|368.04|366.04|366.35|364.35|372
1744088700000|2025-04-08 05:05:00|366.42|364.42|365.15|363.15|366.44|364.44|364.78|362.78|303
1744089000000|2025-04-08 05:10:00|365.16|363.16|364.03|362.03|365.23|363.23|363.57|361.57|274
1744089300000|2025-04-08 05:15:00|364.05|362.05|363.65|361.65|364.39|362.39|362.98|360.98|334
1744089600000|2025-04-08 05:20:00|363.7|361.7|363.29|361.29|364.07|362.07|362.69|360.69|371
1744089900000|2025-04-08 05:25:00|363.3|361.3|362.81|360.81|363.3|361.3|362.6|360.6|293
1744090200000|2025-04-08 05:30:00|362.8|360.8|363.22|361.22|363.76|361.76|362.77|360.77|353
1744090500000|2025-04-08 05:35:00|363.21|361.21|363.66|361.66|363.98|361.98|363.14|361.14|280
1744090800000|2025-04-08 05:40:00|363.69|361.69|363.49|361.49|363.76|361.76|362.79|360.79|249
1744091100000|2025-04-08 05:45:00|363.51|361.51|363.24|361.24|363.99|361.99|362.92|360.92|295
1744091400000|2025-04-08 05:50:00|363.19|361.19|363.43|361.43|363.65|361.65|362.91|360.91|425
1744091700000|2025-04-08 05:55:00|363.44|361.44|363.43|361.43|363.75|361.75|363.17|361.17|358
1744092000000|2025-04-08 06:00:00|363.42|361.42|361.55|359.55|363.42|361.42|360.96|358.96|587
1744092300000|2025-04-08 06:05:00|361.54|359.54|361.28|359.28|361.97|359.97|360.65|358.65|543
1744092600000|2025-04-08 06:10:00|361.27|359.27|361.07|359.07|361.9|359.9|360.57|358.57|495
1744092900000|2025-04-08 06:15:00|361.13|359.13|360.73|358.73|361.37|359.37|360.15|358.15|509
1744093200000|2025-04-08 06:20:00|360.72|358.72|360.69|358.69|361.23|359.23|359.94|357.94|405
1744093500000|2025-04-08 06:25:00|360.68|358.68|360.96|358.96|361.14|359.14|360.44|358.44|216
1744093800000|2025-04-08 06:30:00|360.95|358.95|361.04|359.04|361.97|359.97|360.74|358.74|342
1744094100000|2025-04-08 06:35:00|360.97|358.97|361.01|359.01|361.54|359.54|360.57|358.57|361
1744094400000|2025-04-08 06:40:00|360.89|358.89|361.87|359.87|362.01|360.01|360.69|358.69|315
1744094700000|2025-04-08 06:45:00|361.86|359.86|361.36|359.36|362.14|360.14|360.92|358.92|291
1744095000000|2025-04-08 06:50:00|361.28|359.28|361.23|359.23|361.48|359.48|360.83|358.83|271
1744095300000|2025-04-08 06:55:00|361.24|359.24|360.59|358.59|361.32|359.32|360.42|358.42|313
1744095600000|2025-04-08 07:00:00|360.58|358.58|360.54|358.54|361.57|359.57|360.11|358.11|429
1744095900000|2025-04-08 07:05:00|360.53|358.53|359.77|357.77|360.53|358.53|359.21|357.21|401
1744096200000|2025-04-08 07:10:00|359.8|357.8|360.68|358.68|360.69|358.69|359.7|357.7|277
1744096500000|2025-04-08 07:15:00|360.7|358.7|360.37|358.37|361.35|359.35|360.37|358.37|265
1744096800000|2025-04-08 07:20:00|360.38|358.38|361.84|359.84|362.48|360.48|360.2|358.2|252
1744097100000|2025-04-08 07:25:00|361.87|359.87|362.32|360.32|362.51|360.51|361.85|359.85|241
1744097400000|2025-04-08 07:30:00|362.31|360.31|361.65|359.65|362.5|360.5|361.6|359.6|354
1744097700000|2025-04-08 07:35:00|361.66|359.66|360.67|358.67|361.71|359.71|360.51|358.51|347
1744098000000|2025-04-08 07:40:00|360.55|358.55|360.5|358.5|361.18|359.18|360.36|358.36|285
1744098300000|2025-04-08 07:45:00|360.56|358.56|359.6|357.6|361.26|359.26|359.51|357.51|331
1744098600000|2025-04-08 07:50:00|359.61|357.61|360.46|358.46|360.46|358.46|359.07|357.07|254
1744098900000|2025-04-08 07:55:00|360.42|358.42|361.24|359.24|361.53|359.53|360.35|358.35|179
1744099200000|2025-04-08 08:00:00|361.15|359.15|361.16|359.16|361.79|359.79|360.82|358.82|420
1744099500000|2025-04-08 08:05:00|361.15|359.15|359.58|357.58|361.15|359.15|359.47|357.47|422
1744099800000|2025-04-08 08:10:00|359.59|357.59|358.99|356.99|360.13|358.13|358.84|356.84|484
1744100100000|2025-04-08 08:15:00|358.97|356.97|358.79|356.79|359.21|357.21|358.62|356.62|481
1744100400000|2025-04-08 08:20:00|358.78|356.78|358.14|356.14|359.3|357.3|358.1|356.1|461
1744100700000|2025-04-08 08:25:00|358.13|356.13|358.73|356.73|358.84|356.84|357.83|355.83|403
1744101000000|2025-04-08 08:30:00|358.72|356.72|359.09|357.09|359.71|357.71|358.65|356.65|391
1744101300000|2025-04-08 08:35:00|359.08|357.08|359.14|357.14|359.63|357.63|358.5|356.5|408
1744101600000|2025-04-08 08:40:00|359.17|357.17|359.95|357.95|360.11|358.11|359.17|357.17|414
1744101900000|2025-04-08 08:45:00|359.94|357.94|359.4|357.4|360.21|358.21|359.23|357.23|394
1744102200000|2025-04-08 08:50:00|359.39|357.39|359.4|357.4|359.78|357.78|358.53|356.53|445
1744102500000|2025-04-08 08:55:00|359.39|357.39|359.86|357.86|360.22|358.22|359.29|357.29|350
1744102800000|2025-04-08 09:00:00|359.85|357.85|359.98|357.98|360.13|358.13|358.72|356.72|342
1744103100000|2025-04-08 09:05:00|359.96|357.96|360.62|358.62|360.84|358.84|359.79|357.79|498
1744103400000|2025-04-08 09:10:00|360.61|358.61|360.14|358.14|361.08|359.08|359.93|357.93|519
1744103700000|2025-04-08 09:15:00|360.13|358.13|359.05|357.05|360.31|358.31|359.02|357.02|493
1744104000000|2025-04-08 09:20:00|359.13|357.13|359.68|357.68|360.11|358.11|359.03|357.03|389
1744104300000|2025-04-08 09:25:00|359.67|357.67|358.88|356.88|359.82|357.82|358.77|356.77|361
1744104600000|2025-04-08 09:30:00|359.01|357.01|359.79|357.79|359.79|357.79|358.64|356.64|230
1744104900000|2025-04-08 09:35:00|359.6|357.6|360.99|358.99|361.17|359.17|359.6|357.6|286
1744105200000|2025-04-08 09:40:00|361.05|359.05|361.61|359.61|362.16|360.16|361.04|359.04|321
1744105500000|2025-04-08 09:45:00|361.64|359.64|360.95|358.95|362.03|360.03|360.23|358.23|379
1744105800000|2025-04-08 09:50:00|360.81|358.81|359.88|357.88|361.15|359.15|359.84|357.84|294
1744106100000|2025-04-08 09:55:00|359.87|357.87|359.7|357.7|360.04|358.04|359.36|357.36|177
1744106400000|2025-04-08 10:00:00|359.76|357.76|360.26|358.26|360.27|358.27|359.16|357.16|255
1744106700000|2025-04-08 10:05:00|360.29|358.29|360.48|358.48|360.9|358.9|359.97|357.97|231
1744107000000|2025-04-08 10:10:00|360.49|358.49|360.19|358.19|360.88|358.88|359.78|357.78|349
1744107300000|2025-04-08 10:15:00|360.18|358.18|361.42|359.42|361.44|359.44|359.9|357.9|364
1744107600000|2025-04-08 10:20:00|361.41|359.41|361.43|359.43|361.72|359.72|361.04|359.04|305
1744107900000|2025-04-08 10:25:00|361.32|359.32|360.8|358.8|361.32|359.32|360.41|358.41|364
1744108200000|2025-04-08 10:30:00|360.79|358.79|361.16|359.16|361.36|359.36|360.42|358.42|381
1744108500000|2025-04-08 10:35:00|361.15|359.15|362.15|360.15|362.36|360.36|361.13|359.13|411
1744108800000|2025-04-08 10:40:00|362.2|360.2|361.82|359.82|362.53|360.53|361.81|359.81|193
1744109100000|2025-04-08 10:45:00|361.8|359.8|361.9|359.9|362.5|360.5|361.31|359.31|344
1744109400000|2025-04-08 10:50:00|361.89|359.89|360.63|358.63|361.9|359.9|360.48|358.48|331
1744109700000|2025-04-08 10:55:00|360.62|358.62|360.67|358.67|360.89|358.89|360.47|358.47|362
1744110000000|2025-04-08 11:00:00|360.68|358.68|361.18|359.18|361.3|359.3|360.44|358.44|400
1744110300000|2025-04-08 11:05:00|361.17|359.17|361.94|359.94|362.11|360.11|360.4|358.4|455
1744110600000|2025-04-08 11:10:00|361.93|359.93|361.75|359.75|362.5|360.5|361.49|359.49|502
1744110900000|2025-04-08 11:15:00|361.74|359.74|362.37|360.37|363.28|361.28|361.19|359.19|516
1744111200000|2025-04-08 11:20:00|362.36|360.36|363.12|361.12|363.62|361.62|362.35|360.35|420
1744111500000|2025-04-08 11:25:00|363.13|361.13|363.91|361.91|364.04|362.04|363|361|308
1744111800000|2025-04-08 11:30:00|363.9|361.9|365.58|363.58|365.92|363.92|363.74|361.74|568
1744112100000|2025-04-08 11:35:00|365.6|363.6|366|364|366.49|364.49|365.4|363.4|614
1744112400000|2025-04-08 11:40:00|365.99|363.99|366.2|364.2|367.03|365.03|365.07|363.07|530
1744112700000|2025-04-08 11:45:00|366.21|364.21|366.69|364.69|367.67|365.67|366.16|364.16|583
1744113000000|2025-04-08 11:50:00|366.71|364.71|368.03|366.03|368.57|366.57|366.64|364.64|646
1744113300000|2025-04-08 11:55:00|368.04|366.04|367.95|365.95|368.34|366.34|367.14|365.14|494
1744113600000|2025-04-08 12:00:00|367.96|365.96|367.12|365.12|369.47|367.47|366.63|364.63|766
1744113900000|2025-04-08 12:05:00|367.13|365.13|368.15|366.15|368.44|366.44|366.95|364.95|681
1744114200000|2025-04-08 12:10:00|368.16|366.16|367.18|365.18|368.73|366.73|366.87|364.87|689
1744114500000|2025-04-08 12:15:00|367.17|365.17|366.64|364.64|367.27|365.27|366.09|364.09|621
1744114800000|2025-04-08 12:20:00|366.63|364.63|365.56|363.56|366.63|364.63|365.28|363.28|593
1744115100000|2025-04-08 12:25:00|365.55|363.55|365.33|363.33|366.33|364.33|364.98|362.98|457
1744115400000|2025-04-08 12:30:00|365.37|363.37|364.43|362.43|365.92|363.92|364.41|362.41|478
1744115700000|2025-04-08 12:35:00|364.41|362.41|364.01|362.01|364.9|362.9|363.94|361.94|455
1744116000000|2025-04-08 12:40:00|364|362|363.74|361.74|364.16|362.16|363.16|361.16|488
1744116300000|2025-04-08 12:45:00|363.75|361.75|363.67|361.67|364.83|362.83|363.47|361.47|333
1744116600000|2025-04-08 12:50:00|363.66|361.66|364.85|362.85|365.03|363.03|363.44|361.44|329
1744116900000|2025-04-08 12:55:00|364.86|362.86|365.08|363.08|365.45|363.45|364.31|362.31|292
1744117200000|2025-04-08 13:00:00|364.95|362.95|365.91|363.91|366.47|364.47|364.6|362.6|523
1744117500000|2025-04-08 13:05:00|365.9|363.9|366.12|364.12|366.66|364.66|364.42|362.42|560
1744117800000|2025-04-08 13:10:00|366.08|364.08|366.24|364.24|367.32|365.32|365.87|363.87|706
1744118100000|2025-04-08 13:15:00|366.26|364.26|367.04|365.04|367.66|365.66|365.57|363.57|600
1744118400000|2025-04-08 13:20:00|366.87|364.87|368.02|366.02|368.14|366.14|366.82|364.82|583
1744118700000|2025-04-08 13:25:00|368.06|366.06|368.13|366.13|368.96|366.96|368.06|366.06|552
1744119000000|2025-04-08 13:30:00|368.14|366.14|368.57|366.57|369.35|367.35|366.77|364.77|903
1744119300000|2025-04-08 13:35:00|368.59|366.59|366.77|364.77|369.05|367.05|364.41|362.41|869
1744119600000|2025-04-08 13:40:00|366.76|364.76|366.62|364.62|367.35|365.35|365.29|363.29|799
1744119900000|2025-04-08 13:45:00|366.61|364.61|365.41|363.41|367.82|365.82|365.17|363.17|724
1744120200000|2025-04-08 13:50:00|365.4|363.4|366.92|364.92|367.62|365.62|364.85|362.85|717
1744120500000|2025-04-08 13:55:00|366.8|364.8|367.42|365.42|367.9|365.9|366.39|364.39|616
1744120800000|2025-04-08 14:00:00|367.33|365.33|368.16|366.16|368.47|366.47|366.5|364.5|621
1744121100000|2025-04-08 14:05:00|368.15|366.15|368.8|366.8|369.22|367.22|367.67|365.67|572
1744121400000|2025-04-08 14:10:00|368.82|366.82|368.21|366.21|369.28|367.28|367.7|365.7|536
1744121700000|2025-04-08 14:15:00|368.17|366.17|368.74|366.74|369.4|367.4|367.9|365.9|469
1744122000000|2025-04-08 14:20:00|368.75|366.75|366.49|364.49|368.93|366.93|366.44|364.44|458
1744122300000|2025-04-08 14:25:00|366.58|364.58|365.71|363.71|366.88|364.88|365.62|363.62|514
1744122600000|2025-04-08 14:30:00|365.7|363.7|365.37|363.37|365.7|363.7|364.14|362.14|604
1744122900000|2025-04-08 14:35:00|365.38|363.38|365.25|363.25|366.11|364.11|364.02|362.02|559
1744123200000|2025-04-08 14:40:00|365.26|363.26|362.71|360.71|365.32|363.32|362.68|360.68|523
1744123500000|2025-04-08 14:45:00|362.7|360.7|362.63|360.63|363.64|361.64|362.5|360.5|565
1744123800000|2025-04-08 14:50:00|362.64|360.64|360.91|358.91|362.77|360.77|360.66|358.66|550
1744124100000|2025-04-08 14:55:00|360.9|358.9|359.83|357.83|360.9|358.9|359.74|357.74|498
1744124400000|2025-04-08 15:00:00|359.84|357.84|361.62|359.62|361.79|359.79|359.84|357.84|791
1744124700000|2025-04-08 15:05:00|361.61|359.61|360.06|358.06|361.61|359.61|359.26|357.26|748
1744125000000|2025-04-08 15:10:00|360.09|358.09|359|357|360.78|358.78|358.65|356.65|692
1744125300000|2025-04-08 15:15:00|359.01|357.01|359.57|357.57|359.62|357.62|357.93|355.93|684
1744125600000|2025-04-08 15:20:00|359.56|357.56|359.22|357.22|360.62|358.62|358.8|356.8|603
1744125900000|2025-04-08 15:25:00|359.21|357.21|359.54|357.54|360.28|358.28|358.83|356.83|580
1744126200000|2025-04-08 15:30:00|359.55|357.55|360.54|358.54|360.97|358.97|359.16|357.16|580
1744126500000|2025-04-08 15:35:00|360.57|358.57|361.8|359.8|361.83|359.83|360|358|583
1744126800000|2025-04-08 15:40:00|361.81|359.81|360.86|358.86|362.05|360.05|360.71|358.71|402
1744127100000|2025-04-08 15:45:00|360.87|358.87|359.42|357.42|361.68|359.68|359.16|357.16|469
1744127400000|2025-04-08 15:50:00|359.43|357.43|359.83|357.83|359.94|357.94|358.79|356.79|428
1744127700000|2025-04-08 15:55:00|359.84|357.84|360.62|358.62|360.71|358.71|359.76|357.76|251
1744128000000|2025-04-08 16:00:00|360.46|358.46|359.58|357.58|360.69|358.69|359.17|357.17|612
1744128300000|2025-04-08 16:05:00|359.56|357.56|360.01|358.01|360.67|358.67|359.41|357.41|433
1744128600000|2025-04-08 16:10:00|360.03|358.03|358.69|356.69|360.67|358.67|358.69|356.69|510
1744128900000|2025-04-08 16:15:00|358.68|356.68|357.24|355.24|359.27|357.27|356.79|354.79|579
1744129200000|2025-04-08 16:20:00|357.16|355.16|355.94|353.94|358.26|356.26|355.67|353.67|683
1744129500000|2025-04-08 16:25:00|355.92|353.92|358.21|356.21|358.34|356.34|355.81|353.81|512
1744129800000|2025-04-08 16:30:00|358.2|356.2|356.06|354.06|358.81|356.81|356.04|354.04|733
1744130100000|2025-04-08 16:35:00|356.08|354.08|354.19|352.19|356.6|354.6|353.72|351.72|736
1744130400000|2025-04-08 16:40:00|354.18|352.18|353.19|351.19|354.44|352.44|352.53|350.53|788
1744130700000|2025-04-08 16:45:00|353.18|351.18|353.74|351.74|354.56|352.56|352.63|350.63|819
1744131000000|2025-04-08 16:50:00|353.75|351.75|353.13|351.13|354.37|352.37|353|351|674
1744131300000|2025-04-08 16:55:00|353.11|351.11|352.43|350.43|353.53|351.53|351.53|349.53|674
1744131600000|2025-04-08 17:00:00|352.37|350.37|352.55|350.55|352.71|350.71|351.21|349.21|775
1744131900000|2025-04-08 17:05:00|352.56|350.56|349.48|347.48|353.1|351.1|349.41|347.41|632
1744132200000|2025-04-08 17:10:00|349.49|347.49|348.78|346.78|350.23|348.23|347.55|345.55|759
1744132500000|2025-04-08 17:15:00|348.77|346.77|347.77|345.77|349.64|347.64|347.66|345.66|820
1744132800000|2025-04-08 17:20:00|347.76|345.76|346.56|344.56|348.12|346.12|345.83|343.83|768
1744133100000|2025-04-08 17:25:00|346.54|344.54|345.45|343.45|346.58|344.58|344.59|342.59|759
1744133400000|2025-04-08 17:30:00|345.42|343.42|344.09|342.09|345.88|343.88|343.87|341.87|726
1744133700000|2025-04-08 17:35:00|344.08|342.08|347.5|345.5|347.98|345.98|343.66|341.66|886
1744134000000|2025-04-08 17:40:00|347.49|345.49|348.82|346.82|350.61|348.61|347.45|345.45|798
1744134300000|2025-04-08 17:45:00|348.6|346.6|347.46|345.46|348.79|346.79|346.42|344.42|845
1744134600000|2025-04-08 17:50:00|347.45|345.45|349.5|347.5|350.58|348.58|346.78|344.78|773
1744134900000|2025-04-08 17:55:00|349.49|347.49|349.21|347.21|350.82|348.82|348.81|346.81|603
1744135200000|2025-04-08 18:00:00|349.08|347.08|350.1|348.1|351.04|349.04|348.58|346.58|755
1744135500000|2025-04-08 18:05:00|350.08|348.08|348.17|346.17|350.08|348.08|347.5|345.5|709
1744135800000|2025-04-08 18:10:00|348.16|346.16|347.97|345.97|348.74|346.74|347.56|345.56|643
1744136100000|2025-04-08 18:15:00|347.98|345.98|349.78|347.78|349.94|347.94|347.94|345.94|598
1744136400000|2025-04-08 18:20:00|349.79|347.79|351.47|349.47|351.49|349.49|349.03|347.03|711
1744136700000|2025-04-08 18:25:00|351.46|349.46|349.59|347.59|351.64|349.64|349.28|347.28|557
1744137000000|2025-04-08 18:30:00|349.6|347.6|350.54|348.54|353.28|351.28|349.6|347.6|831
1744137300000|2025-04-08 18:35:00|350.55|348.55|349.54|347.54|350.93|348.93|349.49|347.49|605
1744137600000|2025-04-08 18:40:00|349.56|347.56|349.15|347.15|350.37|348.37|349.09|347.09|544
1744137900000|2025-04-08 18:45:00|349.24|347.24|348.59|346.59|349.85|347.85|348.36|346.36|555
1744138200000|2025-04-08 18:50:00|348.7|346.7|348.54|346.54|348.88|346.88|347.78|345.78|557
1744138500000|2025-04-08 18:55:00|348.55|346.55|348.18|346.18|348.59|346.59|347.94|345.94|436
1744138800000|2025-04-08 19:00:00|348.19|346.19|347.4|345.4|349.03|347.03|347.26|345.26|562
1744139100000|2025-04-08 19:05:00|347.39|345.39|346.39|344.39|347.61|345.61|345.83|343.83|569
1744139400000|2025-04-08 19:10:00|346.36|344.36|345.42|343.42|346.95|344.95|345.14|343.14|586
1744139700000|2025-04-08 19:15:00|345.43|343.43|345.09|343.09|345.69|343.69|344.43|342.43|640
1744140000000|2025-04-08 19:20:00|345.18|343.18|346.51|344.51|346.77|344.77|344.92|342.92|623
1744140300000|2025-04-08 19:25:00|346.5|344.5|346.72|344.72|346.89|344.89|346.05|344.05|546
1744140600000|2025-04-08 19:30:00|346.71|344.71|344.15|342.15|346.71|344.71|344.05|342.05|591
1744140900000|2025-04-08 19:35:00|344.17|342.17|343.6|341.6|344.18|342.18|342.32|340.32|605
1744141200000|2025-04-08 19:40:00|343.56|341.56|341.72|339.72|344.22|342.22|341.59|339.59|587
1744141500000|2025-04-08 19:45:00|341.73|339.73|342.05|340.05|342.37|340.37|341.36|339.36|467
1744141800000|2025-04-08 19:50:00|342.09|340.09|344.21|342.21|344.51|342.51|341.84|339.84|642
1744142100000|2025-04-08 19:55:00|344.16|342.16|341.29|339.29|344.16|342.16|339.93|337.93|514
1744142400000|2025-04-08 20:00:00|341.46|339.46|339.89|337.89|342.54|340.54|339.89|337.89|583
1744142700000|2025-04-08 20:05:00|339.78|337.78|341.91|339.91|342.11|340.11|339.57|337.57|522
1744143000000|2025-04-08 20:10:00|341.92|339.92|342.96|340.96|342.99|340.99|341.48|339.48|368
1744143300000|2025-04-08 20:15:00|342.92|340.92|343.33|341.33|344.2|342.2|342.89|340.89|410
1744143600000|2025-04-08 20:20:00|343.32|341.32|341.31|339.31|343.41|341.41|341.19|339.19|466
1744143900000|2025-04-08 20:25:00|341.32|339.32|341.7|339.7|341.99|339.99|340.8|338.8|443
1744144200000|2025-04-08 20:30:00|341.69|339.69|341.89|339.89|342.57|340.57|341.58|339.58|512
1744144500000|2025-04-08 20:35:00|341.88|339.88|343.66|341.66|344.03|342.03|341.88|339.88|397
1744144800000|2025-04-08 20:40:00|343.67|341.67|345.3|343.3|345.42|343.42|343.63|341.63|413
1744145100000|2025-04-08 20:45:00|345.29|343.29|345.73|343.73|346.07|344.07|344.45|342.45|340
1744145400000|2025-04-08 20:50:00|345.74|343.74|344.67|342.67|345.77|343.77|344.37|342.37|359
1744145700000|2025-04-08 20:55:00|344.56|342.56|343.94|341.94|344.71|342.71|343.72|341.72|370
1744146000000|2025-04-08 21:00:00|343.81|341.81|343.9|341.9|345|343|343.74|341.74|344
1744146300000|2025-04-08 21:05:00|343.89|341.89|342.13|340.13|343.89|341.89|342.12|340.12|181
1744146600000|2025-04-08 21:10:00|342.1|340.1|341.86|339.86|342.14|340.14|341.16|339.16|322
1744146900000|2025-04-08 21:15:00|341.78|339.78|341.77|339.77|342.68|340.68|341.49|339.49|291
1744147200000|2025-04-08 21:20:00|341.72|339.72|342.59|340.59|342.64|340.64|340.84|338.84|416
1744147500000|2025-04-08 21:25:00|342.5|340.5|340.87|338.87|342.7|340.7|340.34|338.34|318
1744147800000|2025-04-08 21:30:00|340.88|338.88|342.21|340.21|342.33|340.33|339.71|337.71|348
1744148100000|2025-04-08 21:35:00|342.2|340.2|342.6|340.6|342.79|340.79|341.93|339.93|339
1744148400000|2025-04-08 21:40:00|342.7|340.7|343.02|341.02|343.4|341.4|342.3|340.3|210
1744148700000|2025-04-08 21:45:00|343.01|341.01|343.66|341.66|343.66|341.66|342.88|340.88|129
1744149000000|2025-04-08 21:50:00|343.67|341.67|343.79|341.79|343.92|341.92|342.91|340.91|139
1744149300000|2025-04-08 21:55:00|343.8|341.8|344.09|342.09|344.09|342.09|343.69|341.69|69
1744149600000|2025-04-08 22:00:00|344.08|342.08|340.73|338.73|344.08|342.08|340.37|338.37|286
1744149900000|2025-04-08 22:05:00|340.67|338.67|340.98|338.98|341.31|339.31|339.68|337.68|391
1744150200000|2025-04-08 22:10:00|340.99|338.99|341.13|339.13|341.61|339.61|340.18|338.18|446
1744150500000|2025-04-08 22:15:00|341.14|339.14|341.39|339.39|342.15|340.15|341.04|339.04|503
1744150800000|2025-04-08 22:20:00|341.48|339.48|340.71|338.71|341.57|339.57|339.2|337.2|653
1744151100000|2025-04-08 22:25:00|340.7|338.7|339.95|337.95|342.12|340.12|339.95|337.95|427
1744151400000|2025-04-08 22:30:00|339.94|337.94|339.52|337.52|340.3|338.3|339.08|337.08|378
1744151700000|2025-04-08 22:35:00|339.43|337.43|338.99|336.99|339.72|337.72|337.63|335.63|591
1744152000000|2025-04-08 22:40:00|338.93|336.93|339.81|337.81|340.26|338.26|338.69|336.69|587
1744152300000|2025-04-08 22:45:00|339.75|337.75|338.66|336.66|340.12|338.12|338.56|336.56|441
1744152600000|2025-04-08 22:50:00|338.65|336.65|340.48|338.48|340.5|338.5|338.5|336.5|380
1744152900000|2025-04-08 22:55:00|340.47|338.47|341.63|339.63|341.97|339.97|340.43|338.43|308
1744153200000|2025-04-08 23:00:00|341.65|339.65|339.67|337.67|341.65|339.65|339.46|337.46|460
1744153500000|2025-04-08 23:05:00|339.66|337.66|339.19|337.19|340.45|338.45|338.8|336.8|429
1744153800000|2025-04-08 23:10:00|339.14|337.14|336.96|334.96|339.15|337.15|336.96|334.96|480
1744154100000|2025-04-08 23:15:00|336.95|334.95|335.59|333.59|337.59|335.59|335.12|333.12|644
1744154400000|2025-04-08 23:20:00|335.64|333.64|338.27|336.27|338.29|336.29|335.61|333.61|517
1744154700000|2025-04-08 23:25:00|338.26|336.26|337.83|335.83|338.35|336.35|337.19|335.19|489
1744155000000|2025-04-08 23:30:00|337.92|335.92|338.35|336.35|338.72|336.72|337.81|335.81|538
1744155300000|2025-04-08 23:35:00|338.36|336.36|339|337|339.4|337.4|338.02|336.02|409
1744155600000|2025-04-08 23:40:00|338.94|336.94|337.31|335.31|339.05|337.05|337.26|335.26|412
1744155900000|2025-04-08 23:45:00|337.3|335.3|337.75|335.75|338.35|336.35|336.73|334.73|419
1744156200000|2025-04-08 23:50:00|337.74|335.74|338.32|336.32|338.44|336.44|336.82|334.82|372
1744156500000|2025-04-08 23:55:00|338.3|336.3|338.38|336.38|338.77|336.77|338.25|336.25|287
1744156800000|2025-04-09 00:00:00|338.54|336.54|335.64|333.64|338.56|336.56|335.52|333.52|676
1744157100000|2025-04-09 00:05:00|335.69|333.69|336.23|334.23|337.02|335.02|334.61|332.61|756
1744157400000|2025-04-09 00:10:00|336.2|334.2|338.92|336.92|339.27|337.27|336.07|334.07|710
1744157700000|2025-04-09 00:15:00|338.93|336.93|338.22|336.22|339.51|337.51|336.6|334.6|727
1744158000000|2025-04-09 00:20:00|338.32|336.32|338.77|336.77|339.63|337.63|337.71|335.71|749
1744158300000|2025-04-09 00:25:00|338.62|336.62|339.38|337.38|339.63|337.63|337.59|335.59|531
1744158600000|2025-04-09 00:30:00|339.36|337.36|340.24|338.24|341.1|339.1|339.06|337.06|630
1744158900000|2025-04-09 00:35:00|340.23|338.23|337.36|335.36|340.39|338.39|337.19|335.19|565
1744159200000|2025-04-09 00:40:00|337.35|335.35|338.67|336.67|338.76|336.76|336.6|334.6|537
1744159500000|2025-04-09 00:45:00|338.66|336.66|337.55|335.55|339.77|337.77|337.05|335.05|587
1744159800000|2025-04-09 00:50:00|337.59|335.59|336.1|334.1|338.03|336.03|335.58|333.58|561
1744160100000|2025-04-09 00:55:00|336.09|334.09|336.71|334.71|336.9|334.9|336.03|334.03|349
1744160400000|2025-04-09 01:00:00|336.73|334.73|335.58|333.58|337.12|335.12|335.13|333.13|718
1744160700000|2025-04-09 01:05:00|335.59|333.59|333.11|331.11|335.84|333.84|332.76|330.76|631
1744161000000|2025-04-09 01:10:00|333.1|331.1|329.55|327.55|333.47|331.47|329.41|327.41|946
1744161300000|2025-04-09 01:15:00|329.54|327.54|328.6|326.6|331.04|329.04|327.93|325.93|945
1744161600000|2025-04-09 01:20:00|328.58|326.58|327.54|325.54|328.58|326.58|326.08|324.08|937
1744161900000|2025-04-09 01:25:00|327.55|325.55|326.8|324.8|327.84|325.84|325.82|323.82|831
1744162200000|2025-04-09 01:30:00|326.78|324.78|331.82|329.82|331.82|329.82|326.69|324.69|840
1744162500000|2025-04-09 01:35:00|331.84|329.84|334.08|332.08|335.2|333.2|330.7|328.7|802
1744162800000|2025-04-09 01:40:00|334.07|332.07|334.08|332.08|335.08|333.08|332.83|330.83|768
1744163100000|2025-04-09 01:45:00|333.87|331.87|338.53|336.53|338.64|336.64|333.74|331.74|690
1744163400000|2025-04-09 01:50:00|338.52|336.52|338.3|336.3|339.1|337.1|337.03|335.03|796
1744163700000|2025-04-09 01:55:00|338.29|336.29|338.63|336.63|339.13|337.13|337.45|335.45|678
1744164000000|2025-04-09 02:00:00|338.66|336.66|340.33|338.33|340.67|338.67|338.66|336.66|777
1744164300000|2025-04-09 02:05:00|340.35|338.35|341.11|339.11|342.39|340.39|340.1|338.1|670
1744164600000|2025-04-09 02:10:00|341.13|339.13|342.03|340.03|342.76|340.76|340.27|338.27|610
1744164900000|2025-04-09 02:15:00|342.02|340.02|342.13|340.13|342.85|340.85|341.05|339.05|554
1744165200000|2025-04-09 02:20:00|342.14|340.14|341.26|339.26|342.29|340.29|340.72|338.72|490
1744165500000|2025-04-09 02:25:00|341.27|339.27|340.69|338.69|341.83|339.83|339.9|337.9|567
1744165800000|2025-04-09 02:30:00|340.76|338.76|342.02|340.02|342.64|340.64|340.75|338.75|567
1744166100000|2025-04-09 02:35:00|342.06|340.06|342.02|340.02|343.2|341.2|341.27|339.27|559
1744166400000|2025-04-09 02:40:00|342|340|339.63|337.63|342.11|340.11|339.46|337.46|372
1744166700000|2025-04-09 02:45:00|339.48|337.48|340.58|338.58|340.8|338.8|339.46|337.46|490
1744167000000|2025-04-09 02:50:00|340.6|338.6|340.56|338.56|340.91|338.91|339.71|337.71|538
1744167300000|2025-04-09 02:55:00|340.63|338.63|338.42|336.42|340.63|338.63|338.01|336.01|444
1744167600000|2025-04-09 03:00:00|338.49|336.49|337.71|335.71|339.62|337.62|337.59|335.59|619
1744167900000|2025-04-09 03:05:00|337.75|335.75|337.49|335.49|338.59|336.59|337.34|335.34|484
1744168200000|2025-04-09 03:10:00|337.59|335.59|337.56|335.56|338.71|336.71|336.99|334.99|472
1744168500000|2025-04-09 03:15:00|337.59|335.59|335.82|333.82|337.93|335.93|335.46|333.46|556
1744168800000|2025-04-09 03:20:00|335.95|333.95|336.25|334.25|337.24|335.24|335.55|333.55|392
1744169100000|2025-04-09 03:25:00|336.26|334.26|335.45|333.45|336.31|334.31|335.01|333.01|403
1744169400000|2025-04-09 03:30:00|335.42|333.42|337.24|335.24|337.44|335.44|334.92|332.92|587
1744169700000|2025-04-09 03:35:00|337.25|335.25|335.82|333.82|337.3|335.3|335.44|333.44|554
1744170000000|2025-04-09 03:40:00|335.9|333.9|334.74|332.74|335.96|333.96|333.95|331.95|388
1744170300000|2025-04-09 03:45:00|334.79|332.79|335.26|333.26|336.27|334.27|334.79|332.79|425
1744170600000|2025-04-09 03:50:00|335.27|333.27|336.77|334.77|336.96|334.96|335.09|333.09|460
1744170900000|2025-04-09 03:55:00|336.78|334.78|336.53|334.53|336.87|334.87|335.95|333.95|374
1744171200000|2025-04-09 04:00:00|336.33|334.33|338.71|336.71|340.14|338.14|335.45|333.45|884
1744171500000|2025-04-09 04:05:00|338.66|336.66|337.23|335.23|339.04|337.04|337.16|335.16|744
1744171800000|2025-04-09 04:10:00|337.02|335.02|339.2|337.2|340.97|338.97|336.84|334.84|678
1744172100000|2025-04-09 04:15:00|339.31|337.31|339.44|337.44|341.47|339.47|339.31|337.31|685
1744172400000|2025-04-09 04:20:00|339.43|337.43|338.19|336.19|339.6|337.6|338.06|336.06|512
1744172700000|2025-04-09 04:25:00|338.2|336.2|338.34|336.34|338.89|336.89|337.4|335.4|495
1744173000000|2025-04-09 04:30:00|338.35|336.35|340.28|338.28|340.35|338.35|338.35|336.35|541
1744173300000|2025-04-09 04:35:00|340.29|338.29|342.22|340.22|343.07|341.07|340.29|338.29|663
1744173600000|2025-04-09 04:40:00|342.24|340.24|342.3|340.3|342.51|340.51|341.16|339.16|616
1744173900000|2025-04-09 04:45:00|342.29|340.29|342.22|340.22|343.41|341.41|341.1|339.1|635
1744174200000|2025-04-09 04:50:00|342.23|340.23|341.04|339.04|342.67|340.67|340.71|338.71|503
1744174500000|2025-04-09 04:55:00|341.05|339.05|340.76|338.76|341.14|339.14|340.12|338.12|420
1744174800000|2025-04-09 05:00:00|340.77|338.77|341.41|339.41|341.53|339.53|340.22|338.22|554
1744175100000|2025-04-09 05:05:00|341.42|339.42|342.02|340.02|342.3|340.3|340.5|338.5|509
1744175400000|2025-04-09 05:10:00|342.01|340.01|341.62|339.62|342.81|340.81|341.5|339.5|507
1744175700000|2025-04-09 05:15:00|341.69|339.69|341.62|339.62|342.29|340.29|340.83|338.83|437
1744176000000|2025-04-09 05:20:00|341.57|339.57|342.42|340.42|342.69|340.69|341.49|339.49|433
1744176300000|2025-04-09 05:25:00|342.36|340.36|343.15|341.15|343.72|341.72|342.18|340.18|378
1744176600000|2025-04-09 05:30:00|343.14|341.14|342.1|340.1|343.14|341.14|341.54|339.54|452
1744176900000|2025-04-09 05:35:00|342.05|340.05|342.21|340.21|342.83|340.83|341.47|339.47|390
1744177200000|2025-04-09 05:40:00|342.24|340.24|342.94|340.94|343.3|341.3|342.13|340.13|372
1744177500000|2025-04-09 05:45:00|342.93|340.93|343.16|341.16|343.21|341.21|341.73|339.73|390
1744177800000|2025-04-09 05:50:00|343.17|341.17|342.39|340.39|343.62|341.62|342.35|340.35|260
1744178100000|2025-04-09 05:55:00|342.56|340.56|343.57|341.57|343.59|341.59|342.32|340.32|267
1744178400000|2025-04-09 06:00:00|343.36|341.36|343.71|341.71|344.45|342.45|343.14|341.14|557
1744178700000|2025-04-09 06:05:00|343.7|341.7|345.06|343.06|345.29|343.29|343.48|341.48|449
1744179000000|2025-04-09 06:10:00|345.05|343.05|346.81|344.81|346.95|344.95|344.82|342.82|548
1744179300000|2025-04-09 06:15:00|346.73|344.73|345.13|343.13|346.91|344.91|345.12|343.12|600
1744179600000|2025-04-09 06:20:00|345.12|343.12|345.65|343.65|346.06|344.06|344.87|342.87|447
1744179900000|2025-04-09 06:25:00|345.67|343.67|345.51|343.51|346.1|344.1|344.92|342.92|339
1744180200000|2025-04-09 06:30:00|345.53|343.53|345.49|343.49|346.41|344.41|345.17|343.17|404
1744180500000|2025-04-09 06:35:00|345.5|343.5|345.91|343.91|346.03|344.03|344.95|342.95|382
1744180800000|2025-04-09 06:40:00|345.97|343.97|346.63|344.63|347.31|345.31|345.93|343.93|337
1744181100000|2025-04-09 06:45:00|346.62|344.62|345.57|343.57|346.82|344.82|345.23|343.23|441
1744181400000|2025-04-09 06:50:00|345.6|343.6|345.27|343.27|346.11|344.11|344.92|342.92|344
1744181700000|2025-04-09 06:55:00|345.13|343.13|344.6|342.6|345.49|343.49|344.34|342.34|274
1744182000000|2025-04-09 07:00:00|344.59|342.59|348.34|346.34|349.61|347.61|344.55|342.55|731
1744182300000|2025-04-09 07:05:00|348.33|346.33|347.9|345.9|349.13|347.13|347.41|345.41|682
1744182600000|2025-04-09 07:10:00|347.88|345.88|348.68|346.68|348.68|346.68|347.49|345.49|704
1744182900000|2025-04-09 07:15:00|348.74|346.74|346.44|344.44|348.92|346.92|346.29|344.29|560
1744183200000|2025-04-09 07:20:00|346.45|344.45|347.28|345.28|347.56|345.56|345.84|343.84|436
1744183500000|2025-04-09 07:25:00|347.29|345.29|348.54|346.54|348.72|346.72|347.25|345.25|346
1744183800000|2025-04-09 07:30:00|348.56|346.56|349.89|347.89|350.06|348.06|348.14|346.14|366
1744184100000|2025-04-09 07:35:00|349.87|347.87|349.09|347.09|349.9|347.9|348.57|346.57|445
1744184400000|2025-04-09 07:40:00|349.15|347.15|350|348|350.07|348.07|348.72|346.72|497
1744184700000|2025-04-09 07:45:00|350.02|348.02|348.84|346.84|350.06|348.06|348.63|346.63|496
1744185000000|2025-04-09 07:50:00|348.73|346.73|348.34|346.34|348.87|346.87|348.14|346.14|299
1744185300000|2025-04-09 07:55:00|348.55|346.55|348.97|346.97|349.16|347.16|348.51|346.51|244
1744185600000|2025-04-09 08:00:00|348.96|346.96|348.37|346.37|350.01|348.01|348.15|346.15|361
1744185900000|2025-04-09 08:05:00|348.38|346.38|348.07|346.07|348.4|346.4|347.46|345.46|338
1744186200000|2025-04-09 08:10:00|348.05|346.05|348.09|346.09|348.28|346.28|347.27|345.27|311
1744186500000|2025-04-09 08:15:00|348.07|346.07|348.07|346.07|348.48|346.48|347.45|345.45|249
1744186800000|2025-04-09 08:20:00|347.99|345.99|349.48|347.48|349.5|347.5|347.81|345.81|280
1744187100000|2025-04-09 08:25:00|349.49|347.49|348.64|346.64|350.16|348.16|348.48|346.48|340
1744187400000|2025-04-09 08:30:00|348.65|346.65|348.32|346.32|348.8|346.8|347.19|345.19|396
1744187700000|2025-04-09 08:35:00|348.36|346.36|347.95|345.95|349.07|347.07|347.74|345.74|430
1744188000000|2025-04-09 08:40:00|348.04|346.04|348.18|346.18|348.28|346.28|347.56|345.56|331
1744188300000|2025-04-09 08:45:00|348.17|346.17|348.18|346.18|348.72|346.72|347.74|345.74|352
1744188600000|2025-04-09 08:50:00|348.19|346.19|348.99|346.99|349.18|347.18|347.98|345.98|352
1744188900000|2025-04-09 08:55:00|349|347|348.99|346.99|349.65|347.65|348.93|346.93|304
1744189200000|2025-04-09 09:00:00|349|347|347.99|345.99|349.19|347.19|347.79|345.79|355
1744189500000|2025-04-09 09:05:00|348.14|346.14|348.56|346.56|348.8|346.8|347.82|345.82|230
1744189800000|2025-04-09 09:10:00|348.49|346.49|348.35|346.35|349.08|347.08|348.16|346.16|282
1744190100000|2025-04-09 09:15:00|348.38|346.38|347.75|345.75|348.52|346.52|347.47|345.47|270
1744190400000|2025-04-09 09:20:00|347.73|345.73|347.69|345.69|348.1|346.1|347.18|345.18|294
1744190700000|2025-04-09 09:25:00|347.68|345.68|347.24|345.24|347.8|345.8|347.07|345.07|376
1744191000000|2025-04-09 09:30:00|347.23|345.23|346.41|344.41|347.3|345.3|346.08|344.08|365
1744191300000|2025-04-09 09:35:00|346.4|344.4|346.33|344.33|347.26|345.26|346.04|344.04|413
1744191600000|2025-04-09 09:40:00|346.3|344.3|346.97|344.97|347|345|346.25|344.25|221
1744191900000|2025-04-09 09:45:00|346.98|344.98|346.36|344.36|347.21|345.21|346.36|344.36|169
1744192200000|2025-04-09 09:50:00|346.35|344.35|346.51|344.51|346.95|344.95|345.82|343.82|265
1744192500000|2025-04-09 09:55:00|346.52|344.52|346.65|344.65|347.26|345.26|346.43|344.43|236
1744192800000|2025-04-09 10:00:00|346.66|344.66|345.84|343.84|347.1|345.1|345.61|343.61|353
1744193100000|2025-04-09 10:05:00|345.73|343.73|346.07|344.07|346.46|344.46|345.47|343.47|309
1744193400000|2025-04-09 10:10:00|346.05|344.05|346.35|344.35|346.63|344.63|344.97|342.97|321
1744193700000|2025-04-09 10:15:00|346.39|344.39|345.87|343.87|347.01|345.01|345.87|343.87|295
1744194000000|2025-04-09 10:20:00|345.86|343.86|345.01|343.01|345.98|343.98|344.86|342.86|312
1744194300000|2025-04-09 10:25:00|344.89|342.89|345.01|343.01|345.39|343.39|344.78|342.78|243
1744194600000|2025-04-09 10:30:00|345|343|343.33|341.33|345.23|343.23|343.29|341.29|395
1744194900000|2025-04-09 10:35:00|343.34|341.34|344.02|342.02|344.17|342.17|343.34|341.34|323
1744195200000|2025-04-09 10:40:00|344.03|342.03|344.28|342.28|344.58|342.58|343.91|341.91|351
1744195500000|2025-04-09 10:45:00|344.31|342.31|345.17|343.17|345.24|343.24|344.14|342.14|367
1744195800000|2025-04-09 10:50:00|345.22|343.22|346.3|344.3|346.3|344.3|345.22|343.22|294
1744196100000|2025-04-09 10:55:00|346.29|344.29|345.52|343.52|347.55|345.55|345.09|343.09|371
1744196400000|2025-04-09 11:00:00|345.55|343.55|341.51|339.51|346.01|344.01|341.21|339.21|928
1744196700000|2025-04-09 11:05:00|341.54|339.54|340.49|338.49|342.05|340.05|339.32|337.32|886
1744197000000|2025-04-09 11:10:00|340.5|338.5|342.06|340.06|342.45|340.45|340.4|338.4|640
1744197300000|2025-04-09 11:15:00|342.1|340.1|342.25|340.25|343.56|341.56|341.23|339.23|712
1744197600000|2025-04-09 11:20:00|342.24|340.24|340.65|338.65|342.3|340.3|340.38|338.38|503
1744197900000|2025-04-09 11:25:00|340.61|338.61|341.9|339.9|342.24|340.24|340.55|338.55|346
1744198200000|2025-04-09 11:30:00|341.92|339.92|338.47|336.47|342.23|340.23|338.31|336.31|535
1744198500000|2025-04-09 11:35:00|338.37|336.37|338.17|336.17|339.78|337.78|338.13|336.13|494
1744198800000|2025-04-09 11:40:00|338.13|336.13|337.81|335.81|338.6|336.6|337.27|335.27|655
1744199100000|2025-04-09 11:45:00|337.8|335.8|339.9|337.9|340.91|338.91|337.05|335.05|739
1744199400000|2025-04-09 11:50:00|339.91|337.91|339.21|337.21|340.09|338.09|338.8|336.8|682
1744199700000|2025-04-09 11:55:00|339.23|337.23|339.39|337.39|339.89|337.89|338.81|336.81|616
1744200000000|2025-04-09 12:00:00|339.42|337.42|339.13|337.13|339.59|337.59|337.74|335.74|809
1744200300000|2025-04-09 12:05:00|339.03|337.03|339.47|337.47|339.61|337.61|338.43|336.43|589
1744200600000|2025-04-09 12:10:00|339.48|337.48|340.04|338.04|340.49|338.49|338.97|336.97|604
1744200900000|2025-04-09 12:15:00|340.05|338.05|339.93|337.93|340.86|338.86|339.31|337.31|691
1744201200000|2025-04-09 12:20:00|339.94|337.94|337.85|335.85|340.29|338.29|337.48|335.48|539
1744201500000|2025-04-09 12:25:00|337.94|335.94|337.39|335.39|338.85|336.85|337.17|335.17|648
1744201800000|2025-04-09 12:30:00|337.41|335.41|336.06|334.06|337.85|335.85|335.27|333.27|760
1744202100000|2025-04-09 12:35:00|336.22|334.22|335.49|333.49|336.22|334.22|334.6|332.6|613
1744202400000|2025-04-09 12:40:00|335.66|333.66|337.85|335.85|337.88|335.88|335.39|333.39|757
1744202700000|2025-04-09 12:45:00|337.86|335.86|338.4|336.4|339.28|337.28|336.82|334.82|731
1744203000000|2025-04-09 12:50:00|338.42|336.42|339.34|337.34|339.46|337.46|338.27|336.27|790
1744203300000|2025-04-09 12:55:00|339.33|337.33|339.31|337.31|340.49|338.49|339.3|337.3|712
1744203600000|2025-04-09 13:00:00|339.3|337.3|340.03|338.03|340.95|338.95|339.28|337.28|888
1744203900000|2025-04-09 13:05:00|340.06|338.06|340.16|338.16|341.97|339.97|339.83|337.83|722
1744204200000|2025-04-09 13:10:00|340.15|338.15|339.75|337.75|340.24|338.24|339.12|337.12|362
1744204500000|2025-04-09 13:15:00|339.77|337.77|339.76|337.76|340.17|338.17|338.88|336.88|586
1744204800000|2025-04-09 13:20:00|339.77|337.77|338.88|336.88|339.77|337.77|338.75|336.75|419
1744205100000|2025-04-09 13:25:00|338.78|336.78|338.19|336.19|338.95|336.95|337.9|335.9|498
1744205400000|2025-04-09 13:30:00|338.22|336.22|341.51|339.51|343.69|341.69|338.22|336.22|894
1744205700000|2025-04-09 13:35:00|341.5|339.5|343.72|341.72|343.78|341.78|339.59|337.59|961
1744206000000|2025-04-09 13:40:00|343.76|341.76|342.04|340.04|346.04|344.04|341.9|339.9|875
1744206300000|2025-04-09 13:45:00|342.03|340.03|342.77|340.77|342.96|340.96|341.16|339.16|771
1744206600000|2025-04-09 13:50:00|342.82|340.82|343.82|341.82|344.85|342.85|342.63|340.63|737
1744206900000|2025-04-09 13:55:00|343.83|341.83|342.91|340.91|344.11|342.11|342.67|340.67|669
1744207200000|2025-04-09 14:00:00|342.94|340.94|344.8|342.8|345.76|343.76|342.84|340.84|803
1744207500000|2025-04-09 14:05:00|344.93|342.93|342.26|340.26|344.95|342.95|341.64|339.64|775
1744207800000|2025-04-09 14:10:00|342.24|340.24|341.06|339.06|343.33|341.33|340.53|338.53|662
1744208100000|2025-04-09 14:15:00|341.22|339.22|342.33|340.33|342.62|340.62|341.15|339.15|672
1744208400000|2025-04-09 14:20:00|342.58|340.58|342.84|340.84|343.43|341.43|341.13|339.13|719
1744208700000|2025-04-09 14:25:00|342.85|340.85|342.25|340.25|343.39|341.39|341.38|339.38|655
1744209000000|2025-04-09 14:30:00|342.26|340.26|343.92|341.92|344.35|342.35|341.86|339.86|709
1744209300000|2025-04-09 14:35:00|343.94|341.94|341.97|339.97|344.05|342.05|341.44|339.44|683
1744209600000|2025-04-09 14:40:00|341.84|339.84|341.13|339.13|342.16|340.16|341.07|339.07|575
1744209900000|2025-04-09 14:45:00|341.2|339.2|339.89|337.89|341.89|339.89|339.44|337.44|583
1744210200000|2025-04-09 14:50:00|339.98|337.98|339.12|337.12|340.1|338.1|338.27|336.27|524
1744210500000|2025-04-09 14:55:00|339.13|337.13|337.36|335.36|339.43|337.43|337.2|335.2|459
1744210800000|2025-04-09 15:00:00|337.29|335.29|338.18|336.18|338.18|336.18|336.74|334.74|673
1744211100000|2025-04-09 15:05:00|337.96|335.96|337.94|335.94|338.7|336.7|337.5|335.5|663
1744211400000|2025-04-09 15:10:00|337.95|335.95|338.77|336.77|338.86|336.86|337.77|335.77|613
1744211700000|2025-04-09 15:15:00|338.78|336.78|339.88|337.88|340.38|338.38|338.78|336.78|663
1744212000000|2025-04-09 15:20:00|339.89|337.89|339.31|337.31|340.64|338.64|339.02|337.02|518
1744212300000|2025-04-09 15:25:00|339.29|337.29|339.5|337.5|339.73|337.73|338.82|336.82|402
1744212600000|2025-04-09 15:30:00|339.51|337.51|339.62|337.62|340.66|338.66|339.07|337.07|501
1744212900000|2025-04-09 15:35:00|339.68|337.68|338.39|336.39|339.81|337.81|338.17|336.17|436
1744213200000|2025-04-09 15:40:00|338.38|336.38|337.72|335.72|338.66|336.66|337.64|335.64|434
1744213500000|2025-04-09 15:45:00|337.74|335.74|339.48|337.48|340.4|338.4|337.74|335.74|540
1744213800000|2025-04-09 15:50:00|339.49|337.49|338.75|336.75|339.97|337.97|338.62|336.62|537
1744214100000|2025-04-09 15:55:00|338.78|336.78|337.98|335.98|338.86|336.86|337.53|335.53|621
1744214400000|2025-04-09 16:00:00|337.99|335.99|338.9|336.9|339.15|337.15|337.09|335.09|698
1744214700000|2025-04-09 16:05:00|338.88|336.88|339.65|337.65|340.06|338.06|338.58|336.58|474
1744215000000|2025-04-09 16:10:00|339.66|337.66|340.15|338.15|340.51|338.51|339.38|337.38|580
1744215300000|2025-04-09 16:15:00|340.16|338.16|340.33|338.33|340.74|338.74|339.93|337.93|676
1744215600000|2025-04-09 16:20:00|340.34|338.34|339.06|337.06|340.87|338.87|339.04|337.04|496
1744215900000|2025-04-09 16:25:00|339.05|337.05|339.64|337.64|340.4|338.4|338.93|336.93|553
1744216200000|2025-04-09 16:30:00|339.66|337.66|342.38|340.38|342.47|340.47|339.34|337.34|607
1744216500000|2025-04-09 16:35:00|342.37|340.37|342.34|340.34|342.69|340.69|341.53|339.53|577
1744216800000|2025-04-09 16:40:00|342.35|340.35|341.64|339.64|342.55|340.55|341.43|339.43|323
1744217100000|2025-04-09 16:45:00|341.76|339.76|341.96|339.96|342.1|340.1|340.92|338.92|372
1744217400000|2025-04-09 16:50:00|341.98|339.98|342.73|340.73|342.9|340.9|341.54|339.54|438
1744217700000|2025-04-09 16:55:00|342.78|340.78|343.15|341.15|344.11|342.11|342.47|340.47|505
1744218000000|2025-04-09 17:00:00|343.18|341.18|345.83|343.83|346.05|344.05|343.07|341.07|789
1744218300000|2025-04-09 17:05:00|345.84|343.84|343.01|341.01|345.93|343.93|342.94|340.94|667
1744218600000|2025-04-09 17:10:00|342.87|340.87|343.24|341.24|343.24|341.24|342.06|340.06|525
1744218900000|2025-04-09 17:15:00|343.25|341.25|344.95|342.95|345.49|343.49|339.82|337.82|696
1744219200000|2025-04-09 17:20:00|344.92|342.92|354.05|352.05|354.69|352.69|343.23|341.23|995
1744219500000|2025-04-09 17:25:00|354.04|352.04|356.16|354.16|357.91|355.91|353.05|351.05|1038
1744219800000|2025-04-09 17:30:00|356.13|354.13|363.3|361.3|364.15|362.15|355.43|353.43|1009
1744220100000|2025-04-09 17:35:00|363.32|361.32|359.51|357.51|364.82|362.82|359.51|357.51|943
1744220400000|2025-04-09 17:40:00|359.49|357.49|360.25|358.25|362.65|360.65|359.44|357.44|937
1744220700000|2025-04-09 17:45:00|360.24|358.24|365.35|363.35|367.04|365.04|360.24|358.24|956
1744221000000|2025-04-09 17:50:00|365.36|363.36|368.34|366.34|368.45|366.45|365.18|363.18|961
1744221300000|2025-04-09 17:55:00|368.35|366.35|370.58|368.58|371.47|369.47|367.5|365.5|982
1744221600000|2025-04-09 18:00:00|370.38|368.38|369.19|367.19|371.79|369.79|367.65|365.65|996
1744221900000|2025-04-09 18:05:00|369.17|367.17|369.79|367.79|370.52|368.52|367.56|365.56|953
1744222200000|2025-04-09 18:10:00|369.74|367.74|372.37|370.37|373.1|371.1|369.26|367.26|893
1744222500000|2025-04-09 18:15:00|372.36|370.36|372.02|370.02|374.31|372.31|370.88|368.88|892
1744222800000|2025-04-09 18:20:00|372.01|370.01|373.92|371.92|374.89|372.89|371.72|369.72|836
1744223100000|2025-04-09 18:25:00|373.91|371.91|372.03|370.03|374.4|372.4|371.66|369.66|813
1744223400000|2025-04-09 18:30:00|372.02|370.02|372.06|370.06|373.91|371.91|371.9|369.9|830
1744223700000|2025-04-09 18:35:00|372.02|370.02|371.65|369.65|373.03|371.03|371.24|369.24|687
1744224000000|2025-04-09 18:40:00|371.61|369.61|369.57|367.57|371.99|369.99|369.53|367.53|701
1744224300000|2025-04-09 18:45:00|369.58|367.58|370.84|368.84|371.04|369.04|369.01|367.01|727
1744224600000|2025-04-09 18:50:00|370.86|368.86|369.54|367.54|371.47|369.47|368.94|366.94|467
1744224900000|2025-04-09 18:55:00|369.28|367.28|367.18|365.18|369.33|367.33|367.06|365.06|492
1744225200000|2025-04-09 19:00:00|367.19|365.19|368.59|366.59|368.73|366.73|367.09|365.09|547
1744225500000|2025-04-09 19:05:00|368.58|366.58|366.98|364.98|368.9|366.9|366.45|364.45|623
1744225800000|2025-04-09 19:10:00|366.99|364.99|369.98|367.98|370.06|368.06|366.9|364.9|576
1744226100000|2025-04-09 19:15:00|369.97|367.97|370.61|368.61|370.75|368.75|368.42|366.42|549
1744226400000|2025-04-09 19:20:00|370.62|368.62|370.55|368.55|370.99|368.99|369.96|367.96|450
1744226700000|2025-04-09 19:25:00|370.51|368.51|371.01|369.01|371.21|369.21|370.03|368.03|386
1744227000000|2025-04-09 19:30:00|371|369|371.05|369.05|371.64|369.64|370.58|368.58|508
1744227300000|2025-04-09 19:35:00|371.06|369.06|370.61|368.61|371.08|369.08|369.6|367.6|551
1744227600000|2025-04-09 19:40:00|370.58|368.58|369.45|367.45|370.79|368.79|369.36|367.36|400
1744227900000|2025-04-09 19:45:00|369.68|367.68|370.13|368.13|370.18|368.18|369.11|367.11|368
1744228200000|2025-04-09 19:50:00|370.34|368.34|369.52|367.52|370.75|368.75|369.51|367.51|323
1744228500000|2025-04-09 19:55:00|369.53|367.53|369.96|367.96|370.35|368.35|369.01|367.01|352
1744228800000|2025-04-09 20:00:00|369.9|367.9|370.87|368.87|371.53|369.53|369.9|367.9|432
1744229100000|2025-04-09 20:05:00|370.86|368.86|372.05|370.05|372.1|370.1|370.73|368.73|306
1744229400000|2025-04-09 20:10:00|372.04|370.04|371.57|369.57|372.31|370.31|371.46|369.46|197
1744229700000|2025-04-09 20:15:00|371.59|369.59|372.16|370.16|372.69|370.69|371.57|369.57|186
1744230000000|2025-04-09 20:20:00|372.17|370.17|370.81|368.81|372.74|370.74|370.81|368.81|269
1744230300000|2025-04-09 20:25:00|370.69|368.69|371.14|369.14|371.64|369.64|370.54|368.54|254
1744230600000|2025-04-09 20:30:00|371.15|369.15|372.58|370.58|372.58|370.58|370.64|368.64|352
1744230900000|2025-04-09 20:35:00|372.62|370.62|372.25|370.25|372.79|370.79|371.27|369.27|255
1744231200000|2025-04-09 20:40:00|372.24|370.24|372.73|370.73|372.75|370.75|371.48|369.48|239
1744231500000|2025-04-09 20:45:00|372.72|370.72|372.26|370.26|372.86|370.86|371.95|369.95|361
1744231800000|2025-04-09 20:50:00|372.25|370.25|372.5|370.5|373.06|371.06|371.96|369.96|349
1744232100000|2025-04-09 20:55:00|372.54|370.54|373.84|371.84|374.33|372.33|372.3|370.3|406
1744232400000|2025-04-09 21:00:00|373.85|371.85|373.26|371.26|375.26|373.26|373.09|371.09|644
1744232700000|2025-04-09 21:05:00|373.27|371.27|375.06|373.06|375.23|373.23|372.9|370.9|475
1744233000000|2025-04-09 21:10:00|375.07|373.07|376.08|374.08|376.22|374.22|375.07|373.07|424
1744233300000|2025-04-09 21:15:00|376.07|374.07|374.11|372.11|376.21|374.21|373.83|371.83|497
1744233600000|2025-04-09 21:20:00|374.12|372.12|374.43|372.43|375.33|373.33|373.52|371.52|284
1744233900000|2025-04-09 21:25:00|374.33|372.33|374.21|372.21|375.32|373.32|373.78|371.78|287
1744234200000|2025-04-09 21:30:00|374.19|372.19|371.95|369.95|374.19|372.19|370.81|368.81|325
1744234500000|2025-04-09 21:35:00|371.96|369.96|371.49|369.49|372.7|370.7|371.24|369.24|330
1744234800000|2025-04-09 21:40:00|371.63|369.63|371.8|369.8|372.53|370.53|371.54|369.54|168
1744235100000|2025-04-09 21:45:00|371.79|369.79|372.65|370.65|372.98|370.98|371.68|369.68|170
1744235400000|2025-04-09 21:50:00|372.64|370.64|373.38|371.38|373.47|371.47|372.11|370.11|136
1744235700000|2025-04-09 21:55:00|373.39|371.39|372.53|370.53|373.78|371.78|372.22|370.22|209
1744236000000|2025-04-09 22:00:00|372.52|370.52|371.77|369.77|373.39|371.39|371.77|369.77|324
1744236300000|2025-04-09 22:05:00|371.82|369.82|371.78|369.78|371.93|369.93|371.1|369.1|259
1744236600000|2025-04-09 22:10:00|371.79|369.79|371.45|369.45|372.45|370.45|371.36|369.36|213
1744236900000|2025-04-09 22:15:00|371.48|369.48|371.83|369.83|372.02|370.02|371.4|369.4|204
1744237200000|2025-04-09 22:20:00|371.82|369.82|371.44|369.44|371.82|369.82|371.09|369.09|253
1744237500000|2025-04-09 22:25:00|371.45|369.45|371.36|369.36|372|370|370.9|368.9|171
1744237800000|2025-04-09 22:30:00|371.33|369.33|371.01|369.01|371.78|369.78|370.64|368.64|244
1744238100000|2025-04-09 22:35:00|370.99|368.99|370.81|368.81|371.37|369.37|370.46|368.46|275
1744238400000|2025-04-09 22:40:00|370.82|368.82|370.24|368.24|370.92|368.92|370.06|368.06|236
1744238700000|2025-04-09 22:45:00|370.3|368.3|370.32|368.32|370.41|368.41|369.76|367.76|226
1744239000000|2025-04-09 22:50:00|370.34|368.34|369.64|367.64|370.38|368.38|369.42|367.42|159
1744239300000|2025-04-09 22:55:00|369.65|367.65|369.57|367.57|369.72|367.72|369.21|367.21|163
1744239600000|2025-04-09 23:00:00|369.58|367.58|367.97|365.97|369.73|367.73|367.97|365.97|232
1744239900000|2025-04-09 23:05:00|367.96|365.96|368.46|366.46|368.63|366.63|367.86|365.86|169
1744240200000|2025-04-09 23:10:00|368.45|366.45|366.55|364.55|368.59|366.59|366.27|364.27|223
1744240500000|2025-04-09 23:15:00|366.54|364.54|365.49|363.49|366.66|364.66|365.26|363.26|354
1744240800000|2025-04-09 23:20:00|365.51|363.51|365.1|363.1|366.13|364.13|365.09|363.09|315
1744241100000|2025-04-09 23:25:00|365.17|363.17|365.42|363.42|365.51|363.51|364.62|362.62|219
1744241400000|2025-04-09 23:30:00|365.43|363.43|364.69|362.69|365.89|363.89|364.59|362.59|204
1744241700000|2025-04-09 23:35:00|364.75|362.75|364.68|362.68|364.86|362.86|363.78|361.78|230
1744242000000|2025-04-09 23:40:00|364.67|362.67|364.5|362.5|364.69|362.69|364.01|362.01|146
1744242300000|2025-04-09 23:45:00|364.53|362.53|364.1|362.1|364.61|362.61|364.02|362.02|141
1744242600000|2025-04-09 23:50:00|363.9|361.9|364.8|362.8|364.89|362.89|363.9|361.9|201
1744242900000|2025-04-09 23:55:00|364.77|362.77|365.1|363.1|365.38|363.38|364.56|362.56|200
1744243200000|2025-04-10 00:00:00|365.11|363.11|365.01|363.01|365.76|363.76|364.56|362.56|292
1744243500000|2025-04-10 00:05:00|365.02|363.02|364.15|362.15|365.1|363.1|363.92|361.92|242
1744243800000|2025-04-10 00:10:00|364.07|362.07|363.49|361.49|364.36|362.36|363.29|361.29|290
1744244100000|2025-04-10 00:15:00|363.44|361.44|363.66|361.66|364.57|362.57|363.08|361.08|338
1744244400000|2025-04-10 00:20:00|363.67|361.67|363.13|361.13|363.77|361.77|362.99|360.99|434
1744244700000|2025-04-10 00:25:00|363.23|361.23|362.39|360.39|363.35|361.35|362.39|360.39|410
1744245000000|2025-04-10 00:30:00|362.42|360.42|361.43|359.43|362.5|360.5|361.13|359.13|478
1744245300000|2025-04-10 00:35:00|361.42|359.42|359.74|357.74|361.58|359.58|359.59|357.59|562
1744245600000|2025-04-10 00:40:00|359.68|357.68|358.93|356.93|359.89|357.89|358.42|356.42|619
1744245900000|2025-04-10 00:45:00|358.98|356.98|360.01|358.01|360.83|358.83|358.84|356.84|598
1744246200000|2025-04-10 00:50:00|359.93|357.93|361.25|359.25|361.38|359.38|359.59|357.59|512
1744246500000|2025-04-10 00:55:00|361.24|359.24|362.41|360.41|362.63|360.63|361.02|359.02|388
1744246800000|2025-04-10 01:00:00|362.4|360.4|362.17|360.17|363.16|361.16|361.24|359.24|507
1744247100000|2025-04-10 01:05:00|362.16|360.16|361.23|359.23|362.36|360.36|361.14|359.14|528
1744247400000|2025-04-10 01:10:00|361.22|359.22|361.39|359.39|362.09|360.09|361.16|359.16|509
1744247700000|2025-04-10 01:15:00|361.4|359.4|360.95|358.95|361.68|359.68|360.62|358.62|536
1744248000000|2025-04-10 01:20:00|360.97|358.97|359.64|357.64|361.37|359.37|359.57|357.57|445
1744248300000|2025-04-10 01:25:00|359.65|357.65|360.13|358.13|360.31|358.31|359.45|357.45|410
1744248600000|2025-04-10 01:30:00|360.14|358.14|358.34|356.34|360.25|358.25|358.32|356.32|580
1744248900000|2025-04-10 01:35:00|358.42|356.42|359.29|357.29|360.02|358.02|358.4|356.4|451
1744249200000|2025-04-10 01:40:00|359.25|357.25|358.71|356.71|359.37|357.37|358.21|356.21|579
1744249500000|2025-04-10 01:45:00|358.7|356.7|359.25|357.25|359.67|357.67|358.66|356.66|517
1744249800000|2025-04-10 01:50:00|359.38|357.38|358.75|356.75|359.38|357.38|358.44|356.44|475
1744250100000|2025-04-10 01:55:00|358.79|356.79|358.92|356.92|359.09|357.09|358.27|356.27|232
1744250400000|2025-04-10 02:00:00|358.83|356.83|358.69|356.69|359.3|357.3|357.99|355.99|413
1744250700000|2025-04-10 02:05:00|358.59|356.59|358.76|356.76|358.82|356.82|357.87|355.87|331
1744251000000|2025-04-10 02:10:00|358.93|356.93|359.97|357.97|359.97|357.97|358.82|356.82|275
1744251300000|2025-04-10 02:15:00|359.96|357.96|359.8|357.8|360.08|358.08|359.35|357.35|387
1744251600000|2025-04-10 02:20:00|359.79|357.79|360.48|358.48|360.58|358.58|359.4|357.4|384
1744251900000|2025-04-10 02:25:00|360.34|358.34|359.89|357.89|360.42|358.42|359.54|357.54|226
1744252200000|2025-04-10 02:30:00|359.9|357.9|359.1|357.1|360.12|358.12|359.1|357.1|413
1744252500000|2025-04-10 02:35:00|359.22|357.22|359.91|357.91|360|358|358.91|356.91|174
1744252800000|2025-04-10 02:40:00|359.9|357.9|359.56|357.56|360.43|358.43|359.38|357.38|213
1744253100000|2025-04-10 02:45:00|359.57|357.57|358.21|356.21|359.61|357.61|357.82|355.82|370
1744253400000|2025-04-10 02:50:00|358.22|356.22|358.1|356.1|358.58|356.58|357.73|355.73|345
1744253700000|2025-04-10 02:55:00|358.38|356.38|358.84|356.84|359.16|357.16|358.22|356.22|305
1744254000000|2025-04-10 03:00:00|358.83|356.83|357.79|355.79|358.98|356.98|357.72|355.72|412
1744254300000|2025-04-10 03:05:00|357.78|355.78|357.14|355.14|358.16|356.16|357.06|355.06|529
1744254600000|2025-04-10 03:10:00|357.11|355.11|354.73|352.73|357.23|355.23|354.66|352.66|558
1744254900000|2025-04-10 03:15:00|354.7|352.7|353.34|351.34|355.28|353.28|353.04|351.04|615
1744255200000|2025-04-10 03:20:00|353.31|351.31|352.85|350.85|354.15|352.15|352.65|350.65|668
1744255500000|2025-04-10 03:25:00|352.99|350.99|353.05|351.05|353.3|351.3|352.05|350.05|775
1744255800000|2025-04-10 03:30:00|353.04|351.04|352.67|350.67|353.4|351.4|351.25|349.25|828
1744256100000|2025-04-10 03:35:00|352.66|350.66|354.39|352.39|354.45|352.45|352.23|350.23|772
1744256400000|2025-04-10 03:40:00|354.4|352.4|354.33|352.33|354.56|352.56|353.64|351.64|623
1744256700000|2025-04-10 03:45:00|354.46|352.46|353.55|351.55|354.91|352.91|353.35|351.35|654
1744257000000|2025-04-10 03:50:00|353.54|351.54|354.75|352.75|355.14|353.14|353.47|351.47|612
1744257300000|2025-04-10 03:55:00|354.74|352.74|355.8|353.8|355.95|353.95|354.69|352.69|459
1744257600000|2025-04-10 04:00:00|355.67|353.67|355.73|353.73|356.35|354.35|355.32|353.32|638
1744257900000|2025-04-10 04:05:00|355.77|353.77|355.43|353.43|357.05|355.05|354.85|352.85|429
1744258200000|2025-04-10 04:10:00|355.48|353.48|355.13|353.13|355.82|353.82|355.03|353.03|443
1744258500000|2025-04-10 04:15:00|355.12|353.12|354.63|352.63|355.34|353.34|354.17|352.17|477
1744258800000|2025-04-10 04:20:00|354.72|352.72|354.56|352.56|355.24|353.24|353.73|351.73|445
1744259100000|2025-04-10 04:25:00|354.57|352.57|353.58|351.58|354.7|352.7|353.49|351.49|399
1744259400000|2025-04-10 04:30:00|353.57|351.57|353.06|351.06|354.04|352.04|352.88|350.88|381
1744259700000|2025-04-10 04:35:00|353.07|351.07|354.69|352.69|354.7|352.7|352.71|350.71|234
1744260000000|2025-04-10 04:40:00|354.66|352.66|354.97|352.97|355.37|353.37|354.57|352.57|192
1744260300000|2025-04-10 04:45:00|355.07|353.07|356.67|354.67|356.8|354.8|354.82|352.82|309
1744260600000|2025-04-10 04:50:00|356.68|354.68|356.48|354.48|356.91|354.91|356.17|354.17|258
1744260900000|2025-04-10 04:55:00|356.49|354.49|357.07|355.07|357.12|355.12|356.42|354.42|163
1744261200000|2025-04-10 05:00:00|357.06|355.06|357.17|355.17|357.54|355.54|356.72|354.72|195
1744261500000|2025-04-10 05:05:00|357.16|355.16|358.38|356.38|358.64|356.64|356.67|354.67|284
1744261800000|2025-04-10 05:10:00|358.39|356.39|358.18|356.18|358.62|356.62|357.88|355.88|227
1744262100000|2025-04-10 05:15:00|358.19|356.19|358.98|356.98|359.16|357.16|358.18|356.18|218
1744262400000|2025-04-10 05:20:00|359|357|359.61|357.61|359.66|357.66|358.44|356.44|181
1744262700000|2025-04-10 05:25:00|359.6|357.6|360.22|358.22|360.24|358.24|359.1|357.1|209
1744263000000|2025-04-10 05:30:00|360.21|358.21|359.13|357.13|360.24|358.24|359|357|196
1744263300000|2025-04-10 05:35:00|359.12|357.12|359.76|357.76|360.19|358.19|358.99|356.99|257
1744263600000|2025-04-10 05:40:00|359.63|357.63|360.26|358.26|360.78|358.78|359.63|357.63|326
1744263900000|2025-04-10 05:45:00|360.25|358.25|359.82|357.82|360.46|358.46|359.33|357.33|246
1744264200000|2025-04-10 05:50:00|359.81|357.81|359.53|357.53|359.81|357.81|359.01|357.01|140
1744264500000|2025-04-10 05:55:00|359.54|357.54|359.5|357.5|360.11|358.11|359.33|357.33|162
1744264800000|2025-04-10 06:00:00|359.51|357.51|359.96|357.96|360.86|358.86|359.37|357.37|327
1744265100000|2025-04-10 06:05:00|359.92|357.92|361.13|359.13|361.52|359.52|359.78|357.78|249
1744265400000|2025-04-10 06:10:00|361.14|359.14|361.23|359.23|361.85|359.85|360.96|358.96|275
1744265700000|2025-04-10 06:15:00|361.16|359.16|361.55|359.55|361.86|359.86|360.98|358.98|263
1744266000000|2025-04-10 06:20:00|361.52|359.52|360.93|358.93|361.8|359.8|360.6|358.6|287
1744266300000|2025-04-10 06:25:00|360.94|358.94|360.22|358.22|361.14|359.14|360.13|358.13|221
1744266600000|2025-04-10 06:30:00|360.23|358.23|359.76|357.76|360.42|358.42|359.46|357.46|206
1744266900000|2025-04-10 06:35:00|359.83|357.83|359.83|357.83|360.34|358.34|359.43|357.43|209
1744267200000|2025-04-10 06:40:00|359.65|357.65|358.86|356.86|359.75|357.75|358.51|356.51|215
1744267500000|2025-04-10 06:45:00|358.87|356.87|358.65|356.65|359.23|357.23|358.37|356.37|228
1744267800000|2025-04-10 06:50:00|358.63|356.63|359.81|357.81|360.03|358.03|358.59|356.59|207
1744268100000|2025-04-10 06:55:00|359.83|357.83|359.81|357.81|360.09|358.09|359.81|357.81|87
1744268400000|2025-04-10 07:00:00|359.8|357.8|360.57|358.57|360.96|358.96|359.67|357.67|374
1744268700000|2025-04-10 07:05:00|360.6|358.6|359.11|357.11|360.6|358.6|358.9|356.9|306
1744269000000|2025-04-10 07:10:00|359.32|357.32|359.45|357.45|360.56|358.56|359.03|357.03|309
1744269300000|2025-04-10 07:15:00|359.46|357.46|359.36|357.36|360.1|358.1|359.06|357.06|217
1744269600000|2025-04-10 07:20:00|359.33|357.33|360.17|358.17|360.4|358.4|359.31|357.31|303
1744269900000|2025-04-10 07:25:00|360.14|358.14|359.54|357.54|360.42|358.42|358.66|356.66|254
1744270200000|2025-04-10 07:30:00|359.72|357.72|356.51|354.51|360.07|358.07|356.01|354.01|655
1744270500000|2025-04-10 07:35:00|356.38|354.38|356.78|354.78|357.28|355.28|355.59|353.59|493
1744270800000|2025-04-10 07:40:00|356.73|354.73|356.63|354.63|357.14|355.14|356.33|354.33|453
1744271100000|2025-04-10 07:45:00|356.59|354.59|358.45|356.45|358.49|356.49|356.52|354.52|324
1744271400000|2025-04-10 07:50:00|358.44|356.44|357.7|355.7|358.45|356.45|357.22|355.22|283
1744271700000|2025-04-10 07:55:00|357.6|355.6|356.37|354.37|357.62|355.62|356.34|354.34|282
1744272000000|2025-04-10 08:00:00|356.45|354.45|354.88|352.88|357.09|355.09|354.65|352.65|476
1744272300000|2025-04-10 08:05:00|354.86|352.86|356.8|354.8|356.9|354.9|354.58|352.58|411
1744272600000|2025-04-10 08:10:00|356.81|354.81|356.55|354.55|357.15|355.15|356.38|354.38|400
1744272900000|2025-04-10 08:15:00|356.54|354.54|355.83|353.83|356.68|354.68|355.16|353.16|497
1744273200000|2025-04-10 08:20:00|355.79|353.79|355.4|353.4|356.27|354.27|355.3|353.3|355
1744273500000|2025-04-10 08:25:00|355.41|353.41|356.05|354.05|356.36|354.36|355.41|353.41|286
1744273800000|2025-04-10 08:30:00|356.06|354.06|354.99|352.99|356.35|354.35|354.12|352.12|511
1744274100000|2025-04-10 08:35:00|354.97|352.97|353.96|351.96|355.17|353.17|353.84|351.84|365
1744274400000|2025-04-10 08:40:00|353.97|351.97|354.99|352.99|355.13|353.13|353.85|351.85|414
1744274700000|2025-04-10 08:45:00|355.01|353.01|354.25|352.25|355.22|353.22|354.25|352.25|248
1744275000000|2025-04-10 08:50:00|354.24|352.24|353.78|351.78|354.54|352.54|353.58|351.58|417
1744275300000|2025-04-10 08:55:00|353.77|351.77|354.07|352.07|354.14|352.14|353.35|351.35|392
1744275600000|2025-04-10 09:00:00|354.06|352.06|353.64|351.64|354.4|352.4|353.3|351.3|388
1744275900000|2025-04-10 09:05:00|353.65|351.65|353.32|351.32|354.12|352.12|352.97|350.97|368
1744276200000|2025-04-10 09:10:00|353.31|351.31|353.71|351.71|353.87|351.87|352.87|350.87|299
1744276500000|2025-04-10 09:15:00|353.78|351.78|355.84|353.84|355.96|353.96|353.78|351.78|400
1744276800000|2025-04-10 09:20:00|355.83|353.83|355.14|353.14|356.25|354.25|355.1|353.1|506
1744277100000|2025-04-10 09:25:00|355.15|353.15|354.94|352.94|355.27|353.27|354.33|352.33|422
1744277400000|2025-04-10 09:30:00|354.92|352.92|355.06|353.06|355.64|353.64|353.96|351.96|495
1744277700000|2025-04-10 09:35:00|355.05|353.05|353.54|351.54|355.05|353.05|353.21|351.21|437
1744278000000|2025-04-10 09:40:00|353.53|351.53|352.14|350.14|354.07|352.07|352.14|350.14|538
1744278300000|2025-04-10 09:45:00|352.13|350.13|352.32|350.32|352.53|350.53|351.73|349.73|497
1744278600000|2025-04-10 09:50:00|352.31|350.31|352.43|350.43|352.7|350.7|351.88|349.88|528
1744278900000|2025-04-10 09:55:00|352.42|350.42|353.05|351.05|353.64|351.64|352.41|350.41|528
1744279200000|2025-04-10 10:00:00|353.04|351.04|353.21|351.21|353.4|351.4|352.68|350.68|551
1744279500000|2025-04-10 10:05:00|353.2|351.2|352.32|350.32|353.27|351.27|352.2|350.2|521
1744279800000|2025-04-10 10:10:00|352.31|350.31|352.37|350.37|352.79|350.79|351.63|349.63|365
1744280100000|2025-04-10 10:15:00|352.4|350.4|351.79|349.79|354.24|352.24|351.25|349.25|689
1744280400000|2025-04-10 10:20:00|351.78|349.78|351.16|349.16|351.78|349.78|350.46|348.46|594
1744280700000|2025-04-10 10:25:00|351.14|349.14|351.94|349.94|351.95|349.95|350.24|348.24|519
1744281000000|2025-04-10 10:30:00|351.91|349.91|349.79|347.79|352.79|350.79|349.73|347.73|594
1744281300000|2025-04-10 10:35:00|349.8|347.8|349.53|347.53|350.02|348.02|348.99|346.99|378
1744281600000|2025-04-10 10:40:00|349.52|347.52|347.29|345.29|349.52|347.52|347.1|345.1|568
1744281900000|2025-04-10 10:45:00|347.2|345.2|347.09|345.09|347.42|345.42|346.46|344.46|525
1744282200000|2025-04-10 10:50:00|347.06|345.06|347.58|345.58|347.93|345.93|346.44|344.44|343
1744282500000|2025-04-10 10:55:00|347.57|345.57|348.85|346.85|348.97|346.97|347.35|345.35|383
1744282800000|2025-04-10 11:00:00|348.94|346.94|348.74|346.74|349.25|347.25|348.38|346.38|330
1744283100000|2025-04-10 11:05:00|348.76|346.76|349.36|347.36|349.52|347.52|348.27|346.27|301
1744283400000|2025-04-10 11:10:00|349.35|347.35|347.13|345.13|349.6|347.6|347.03|345.03|334
1744283700000|2025-04-10 11:15:00|347.05|345.05|347.69|345.69|347.73|345.73|346.57|344.57|538
1744284000000|2025-04-10 11:20:00|347.76|345.76|348.19|346.19|348.39|346.39|347.44|345.44|319
1744284300000|2025-04-10 11:25:00|348.18|346.18|347.85|345.85|348.47|346.47|347.84|345.84|415
1744284600000|2025-04-10 11:30:00|348.06|346.06|346.46|344.46|348.92|346.92|346.46|344.46|454
1744284900000|2025-04-10 11:35:00|346.47|344.47|348.97|346.97|349.39|347.39|346.26|344.26|366
1744285200000|2025-04-10 11:40:00|349|347|349.52|347.52|349.73|347.73|348.99|346.99|274
1744285500000|2025-04-10 11:45:00|349.51|347.51|349.29|347.29|349.77|347.77|349.06|347.06|252
1744285800000|2025-04-10 11:50:00|349.3|347.3|349.19|347.19|349.35|347.35|348.84|346.84|218
1744286100000|2025-04-10 11:55:00|349.17|347.17|351.14|349.14|351.52|349.52|349.17|347.17|281
1744286400000|2025-04-10 12:00:00|351.13|349.13|351.92|349.92|353.6|351.6|349.99|347.99|411
1744286700000|2025-04-10 12:05:00|351.93|349.93|350.65|348.65|352.34|350.34|349.6|347.6|647
1744287000000|2025-04-10 12:10:00|350.64|348.64|352|350|352.11|350.11|350.25|348.25|552
1744287300000|2025-04-10 12:15:00|352.01|350.01|352.21|350.21|352.38|350.38|351.24|349.24|516
1744287600000|2025-04-10 12:20:00|352.22|350.22|352.8|350.8|352.8|350.8|351.88|349.88|537
1744287900000|2025-04-10 12:25:00|352.79|350.79|355.36|353.36|355.93|353.93|352.5|350.5|509
1744288200000|2025-04-10 12:30:00|355.5|353.5|354.51|352.51|357.46|355.46|354.03|352.03|779
1744288500000|2025-04-10 12:35:00|354.53|352.53|354.67|352.67|354.99|352.99|353.35|351.35|477
1744288800000|2025-04-10 12:40:00|354.65|352.65|353.49|351.49|354.65|352.65|353.07|351.07|371
1744289100000|2025-04-10 12:45:00|353.48|351.48|351.68|349.68|353.48|351.48|351.46|349.46|395
1744289400000|2025-04-10 12:50:00|351.69|349.69|352|350|352.12|350.12|350.5|348.5|341
1744289700000|2025-04-10 12:55:00|352.05|350.05|352.16|350.16|352.17|350.17|351.57|349.57|239
1744290000000|2025-04-10 13:00:00|352.15|350.15|352.3|350.3|352.6|350.6|351.76|349.76|361
1744290300000|2025-04-10 13:05:00|352.29|350.29|352.6|350.6|352.85|350.85|351.85|349.85|390
1744290600000|2025-04-10 13:10:00|352.59|350.59|353.18|351.18|353.59|351.59|352.51|350.51|298
1744290900000|2025-04-10 13:15:00|353.17|351.17|354.99|352.99|355.04|353.04|352.94|350.94|430
1744291200000|2025-04-10 13:20:00|355.05|353.05|355.24|353.24|356.01|354.01|354.8|352.8|424
1744291500000|2025-04-10 13:25:00|355.23|353.23|354.71|352.71|355.59|353.59|354.39|352.39|383
1744291800000|2025-04-10 13:30:00|354.7|352.7|354.09|352.09|355.67|353.67|353.15|351.15|686
1744292100000|2025-04-10 13:35:00|354.22|352.22|352.05|350.05|354.22|352.22|350.71|348.71|722
1744292400000|2025-04-10 13:40:00|352.1|350.1|349.52|347.52|352.29|350.29|349.15|347.15|684
1744292700000|2025-04-10 13:45:00|349.53|347.53|352.09|350.09|352.25|350.25|349.12|347.12|565
1744293000000|2025-04-10 13:50:00|352.08|350.08|352.01|350.01|353.52|351.52|351.69|349.69|557
1744293300000|2025-04-10 13:55:00|352.04|350.04|350.9|348.9|352.04|350.04|350.58|348.58|283
1744293600000|2025-04-10 14:00:00|350.86|348.86|351.81|349.81|351.94|349.94|349.58|347.58|489
1744293900000|2025-04-10 14:05:00|351.82|349.82|350.32|348.32|352.46|350.46|350.1|348.1|566
1744294200000|2025-04-10 14:10:00|350.31|348.31|350.55|348.55|350.69|348.69|349.25|347.25|504
1744294500000|2025-04-10 14:15:00|350.52|348.52|350.92|348.92|351.64|349.64|350.52|348.52|440
1744294800000|2025-04-10 14:20:00|350.91|348.91|352.7|350.7|352.79|350.79|350.89|348.89|372
1744295100000|2025-04-10 14:25:00|352.72|350.72|352.31|350.31|353.18|351.18|352.23|350.23|277
1744295400000|2025-04-10 14:30:00|352.3|350.3|354.34|352.34|354.37|352.37|352.27|350.27|266
1744295700000|2025-04-10 14:35:00|354.31|352.31|353.38|351.38|355.17|353.17|353.26|351.26|319
1744296000000|2025-04-10 14:40:00|353.42|351.42|354.08|352.08|354.52|352.52|353.38|351.38|387
1744296300000|2025-04-10 14:45:00|354.09|352.09|353.07|351.07|354.33|352.33|353.01|351.01|289
1744296600000|2025-04-10 14:50:00|353.12|351.12|353.12|351.12|353.34|351.34|352.66|350.66|221
1744296900000|2025-04-10 14:55:00|353.13|351.13|351.31|349.31|353.36|351.36|351.21|349.21|230
1744297200000|2025-04-10 15:00:00|351.32|349.32|350.4|348.4|351.92|349.92|350.3|348.3|322
1744297500000|2025-04-10 15:05:00|350.39|348.39|350.76|348.76|351.08|349.08|349.96|347.96|336
1744297800000|2025-04-10 15:10:00|350.75|348.75|348.49|346.49|350.75|348.75|348.49|346.49|352
1744298100000|2025-04-10 15:15:00|348.47|346.47|347.32|345.32|348.5|346.5|346.37|344.37|479
1744298400000|2025-04-10 15:20:00|347.26|345.26|346.57|344.57|347.33|345.33|346.31|344.31|387
1744298700000|2025-04-10 15:25:00|346.56|344.56|344.72|342.72|346.64|344.64|344.64|342.64|449
1744299000000|2025-04-10 15:30:00|344.7|342.7|343.74|341.74|345.87|343.87|342.94|340.94|593
1744299300000|2025-04-10 15:35:00|343.75|341.75|341|339|343.94|341.94|340.9|338.9|624
1744299600000|2025-04-10 15:40:00|341.02|339.02|341.85|339.85|343.24|341.24|340.29|338.29|689
1744299900000|2025-04-10 15:45:00|341.84|339.84|340.17|338.17|342.3|340.3|340.08|338.08|700
1744300200000|2025-04-10 15:50:00|340.18|338.18|343.64|341.64|343.64|341.64|340.16|338.16|629
1744300500000|2025-04-10 15:55:00|343.68|341.68|341.97|339.97|343.91|341.91|341.58|339.58|435
1744300800000|2025-04-10 16:00:00|341.96|339.96|342.35|340.35|343.29|341.29|340.08|338.08|660
1744301100000|2025-04-10 16:05:00|342.32|340.32|344.09|342.09|344.96|342.96|341.77|339.77|484
1744301400000|2025-04-10 16:10:00|344.08|342.08|343.06|341.06|344.39|342.39|342.96|340.96|427
1744301700000|2025-04-10 16:15:00|342.98|340.98|342.45|340.45|343.2|341.2|341.82|339.82|445
1744302000000|2025-04-10 16:20:00|342.42|340.42|342.16|340.16|342.48|340.48|340.5|338.5|458
1744302300000|2025-04-10 16:25:00|342.17|340.17|341.45|339.45|342.43|340.43|340.49|338.49|554
1744302600000|2025-04-10 16:30:00|341.46|339.46|342.97|340.97|343.45|341.45|341.31|339.31|602
1744302900000|2025-04-10 16:35:00|343.02|341.02|343.6|341.6|344.06|342.06|342.3|340.3|444
1744303200000|2025-04-10 16:40:00|343.59|341.59|342.71|340.71|343.76|341.76|342.18|340.18|567
1744303500000|2025-04-10 16:45:00|342.69|340.69|343.52|341.52|343.67|341.67|341.39|339.39|541
1744303800000|2025-04-10 16:50:00|343.51|341.51|344.08|342.08|345.11|343.11|343.17|341.17|519
1744304100000|2025-04-10 16:55:00|344.07|342.07|344.54|342.54|344.77|342.77|343.57|341.57|484
1744304400000|2025-04-10 17:00:00|344.53|342.53|344.7|342.7|345.86|343.86|343.84|341.84|526
1744304700000|2025-04-10 17:05:00|344.69|342.69|342.46|340.46|344.69|342.69|342.15|340.15|478
1744305000000|2025-04-10 17:10:00|342.5|340.5|342.47|340.47|342.77|340.77|341.95|339.95|399
1744305300000|2025-04-10 17:15:00|342.44|340.44|342.75|340.75|343.3|341.3|341.85|339.85|492
1744305600000|2025-04-10 17:20:00|342.72|340.72|343.06|341.06|343.4|341.4|341.3|339.3|546
1744305900000|2025-04-10 17:25:00|343|341|343.04|341.04|344.1|342.1|342.84|340.84|584
1744306200000|2025-04-10 17:30:00|343.03|341.03|341.83|339.83|343.37|341.37|341.81|339.81|606
1744306500000|2025-04-10 17:35:00|341.81|339.81|341.53|339.53|342.93|340.93|341.29|339.29|557
1744306800000|2025-04-10 17:40:00|341.56|339.56|342.22|340.22|342.39|340.39|340.71|338.71|360
1744307100000|2025-04-10 17:45:00|342.23|340.23|341.61|339.61|342.85|340.85|341.54|339.54|426
1744307400000|2025-04-10 17:50:00|341.62|339.62|342.88|340.88|342.95|340.95|341.48|339.48|739
1744307700000|2025-04-10 17:55:00|342.86|340.86|343|341|343.49|341.49|342.82|340.82|567
1744308000000|2025-04-10 18:00:00|342.99|340.99|343.92|341.92|344.28|342.28|342.56|340.56|650
1744308300000|2025-04-10 18:05:00|343.91|341.91|343.17|341.17|344.59|342.59|343.01|341.01|521
1744308600000|2025-04-10 18:10:00|343.16|341.16|342.31|340.31|343.38|341.38|342.3|340.3|428
1744308900000|2025-04-10 18:15:00|342.3|340.3|343.24|341.24|343.74|341.74|342.22|340.22|492
1744309200000|2025-04-10 18:20:00|343.23|341.23|343.93|341.93|344.47|342.47|343.2|341.2|442
1744309500000|2025-04-10 18:25:00|343.92|341.92|344.91|342.91|345.36|343.36|343.68|341.68|444
1744309800000|2025-04-10 18:30:00|344.92|342.92|344.65|342.65|346.16|344.16|344.48|342.48|543
1744310100000|2025-04-10 18:35:00|344.62|342.62|345.19|343.19|345.6|343.6|344.45|342.45|749
1744310400000|2025-04-10 18:40:00|345.18|343.18|346.22|344.22|346.5|344.5|345.09|343.09|589
1744310700000|2025-04-10 18:45:00|346.21|344.21|345.15|343.15|346.4|344.4|344.58|342.58|704
1744311000000|2025-04-10 18:50:00|345.14|343.14|344.21|342.21|345.47|343.47|344.2|342.2|527
1744311300000|2025-04-10 18:55:00|344.23|342.23|344.85|342.85|345.35|343.35|343.96|341.96|650
1744311600000|2025-04-10 19:00:00|344.79|342.79|344.91|342.91|345.91|343.91|344.62|342.62|852
1744311900000|2025-04-10 19:05:00|345.09|343.09|344.1|342.1|345.19|343.19|343.97|341.97|756
1744312200000|2025-04-10 19:10:00|344.09|342.09|344.14|342.14|344.72|342.72|343.76|341.76|708
1744312500000|2025-04-10 19:15:00|344.15|342.15|345.09|343.09|345.38|343.38|343.8|341.8|692
1744312800000|2025-04-10 19:20:00|345.05|343.05|343.99|341.99|345.3|343.3|343.85|341.85|660
1744313100000|2025-04-10 19:25:00|344|342|343.65|341.65|345.41|343.41|343.46|341.46|577
1744313400000|2025-04-10 19:30:00|343.64|341.64|344.24|342.24|344.49|342.49|343.42|341.42|538
1744313700000|2025-04-10 19:35:00|344.23|342.23|344.43|342.43|345|343|343.97|341.97|757
1744314000000|2025-04-10 19:40:00|344.44|342.44|343.52|341.52|344.75|342.75|343.19|341.19|737
1744314300000|2025-04-10 19:45:00|343.5|341.5|344.72|342.72|344.82|342.82|343.32|341.32|598
1744314600000|2025-04-10 19:50:00|344.62|342.62|346.39|344.39|346.54|344.54|344.45|342.45|601
1744314900000|2025-04-10 19:55:00|346.38|344.38|345.69|343.69|347.37|345.37|345.43|343.43|711
1744315200000|2025-04-10 20:00:00|345.68|343.68|345.91|343.91|346.57|344.57|345.56|343.56|504
1744315500000|2025-04-10 20:05:00|345.89|343.89|346.67|344.67|346.74|344.74|345.7|343.7|373
1744315800000|2025-04-10 20:10:00|346.74|344.74|347.17|345.17|347.77|345.77|346.33|344.33|576
1744316100000|2025-04-10 20:15:00|347.16|345.16|346.51|344.51|347.16|345.16|346.05|344.05|579
1744316400000|2025-04-10 20:20:00|346.5|344.5|346.22|344.22|346.5|344.5|345.79|343.79|514
1744316700000|2025-04-10 20:25:00|346.21|344.21|346.04|344.04|346.41|344.41|345.93|343.93|240
1744317000000|2025-04-10 20:30:00|346.03|344.03|346.74|344.74|347.35|345.35|345.95|343.95|461
1744317300000|2025-04-10 20:35:00|346.62|344.62|346.97|344.97|347.55|345.55|346.5|344.5|389
1744317600000|2025-04-10 20:40:00|346.98|344.98|346.91|344.91|347.34|345.34|346.67|344.67|317
1744317900000|2025-04-10 20:45:00|346.92|344.92|347.42|345.42|347.57|345.57|346.74|344.74|628
1744318200000|2025-04-10 20:50:00|347.41|345.41|347.49|345.49|347.94|345.94|347.2|345.2|616
1744318500000|2025-04-10 20:55:00|347.48|345.48|347.09|345.09|347.48|345.48|346.54|344.54|638
1744318800000|2025-04-10 21:00:00|347.06|345.06|346.92|344.92|347.31|345.31|346.55|344.55|372
1744319100000|2025-04-10 21:05:00|346.93|344.93|348.08|346.08|348.24|346.24|346.82|344.82|400
1744319400000|2025-04-10 21:10:00|348.07|346.07|348.26|346.26|348.59|346.59|347.97|345.97|511
1744319700000|2025-04-10 21:15:00|348.29|346.29|346.75|344.75|348.72|346.72|346.75|344.75|464
1744320000000|2025-04-10 21:20:00|346.73|344.73|345.73|343.73|346.86|344.86|345.48|343.48|407
1744320300000|2025-04-10 21:25:00|345.85|343.85|346.49|344.49|346.51|344.51|345.52|343.52|477
1744320600000|2025-04-10 21:30:00|346.69|344.69|346.75|344.75|347.75|345.75|346.5|344.5|634
1744320900000|2025-04-10 21:35:00|346.74|344.74|347.71|345.71|348.12|346.12|346.46|344.46|563
1744321200000|2025-04-10 21:40:00|347.76|345.76|347.56|345.56|348.19|346.19|347.48|345.48|572
1744321500000|2025-04-10 21:45:00|347.55|345.55|346.36|344.36|347.57|345.57|346.34|344.34|338
1744321800000|2025-04-10 21:50:00|346.35|344.35|346.55|344.55|346.65|344.65|346.26|344.26|185
1744322100000|2025-04-10 21:55:00|346.65|344.65|346.57|344.57|346.71|344.71|346.15|344.15|236
1744322400000|2025-04-10 22:00:00|346.56|344.56|347.19|345.19|347.29|345.29|345.79|343.79|411
1744322700000|2025-04-10 22:05:00|347.17|345.17|347.28|345.28|347.33|345.33|346.5|344.5|467
1744323000000|2025-04-10 22:10:00|347.43|345.43|347.34|345.34|348.08|346.08|347.25|345.25|530
1744323300000|2025-04-10 22:15:00|347.27|345.27|348.14|346.14|348.61|346.61|347.21|345.21|632
1744323600000|2025-04-10 22:20:00|348.13|346.13|348.13|346.13|349.02|347.02|348.04|346.04|601
1744323900000|2025-04-10 22:25:00|348.3|346.3|348.72|346.72|348.79|346.79|347.73|345.73|295
1744324200000|2025-04-10 22:30:00|348.85|346.85|349.72|347.72|349.96|347.96|348.78|346.78|498
1744324500000|2025-04-10 22:35:00|349.68|347.68|349.35|347.35|350.34|348.34|349.1|347.1|538
1744324800000|2025-04-10 22:40:00|349.47|347.47|349.83|347.83|350.12|348.12|349.33|347.33|523
1744325100000|2025-04-10 22:45:00|349.73|347.73|348.5|346.5|349.79|347.79|348.47|346.47|698
1744325400000|2025-04-10 22:50:00|348.48|346.48|348.52|346.52|348.95|346.95|348.29|346.29|523
1744325700000|2025-04-10 22:55:00|348.53|346.53|348.14|346.14|348.71|346.71|348.09|346.09|566
1744326000000|2025-04-10 23:00:00|348.13|346.13|347.75|345.75|348.3|346.3|347.27|345.27|596
1744326300000|2025-04-10 23:05:00|347.74|345.74|347.72|345.72|348.17|346.17|347.16|345.16|551
1744326600000|2025-04-10 23:10:00|347.73|345.73|347.07|345.07|347.98|345.98|346.91|344.91|519
1744326900000|2025-04-10 23:15:00|347.05|345.05|347.82|345.82|347.95|345.95|346.89|344.89|672
1744327200000|2025-04-10 23:20:00|347.85|345.85|347.11|345.11|348.47|346.47|346.94|344.94|771
1744327500000|2025-04-10 23:25:00|347.1|345.1|346.97|344.97|347.35|345.35|346.45|344.45|551
1744327800000|2025-04-10 23:30:00|346.94|344.94|347.31|345.31|347.52|345.52|346.66|344.66|503
1744328100000|2025-04-10 23:35:00|347.32|345.32|347.67|345.67|347.83|345.83|347.07|345.07|532
1744328400000|2025-04-10 23:40:00|347.69|345.69|347.56|345.56|347.87|345.87|347.45|345.45|450
1744328700000|2025-04-10 23:45:00|347.57|345.57|347.97|345.97|348.09|346.09|347.29|345.29|271
1744329000000|2025-04-10 23:50:00|347.96|345.96|347.22|345.22|348.14|346.14|346.87|344.87|510
1744329300000|2025-04-10 23:55:00|347.21|345.21|347.25|345.25|347.5|345.5|346.79|344.79|506
1744329600000|2025-04-11 00:00:00|347.24|345.24|347.04|345.04|347.59|345.59|346.21|344.21|478
1744329900000|2025-04-11 00:05:00|347.02|345.02|347.24|345.24|347.33|345.33|346.29|344.29|486
1744330200000|2025-04-11 00:10:00|347.25|345.25|347.84|345.84|348.09|346.09|347.24|345.24|379
1744330500000|2025-04-11 00:15:00|347.83|345.83|346.97|344.97|348.13|346.13|346.93|344.93|539
1744330800000|2025-04-11 00:20:00|347.12|345.12|346.59|344.59|347.61|345.61|346.59|344.59|377
1744331100000|2025-04-11 00:25:00|346.79|344.79|346.3|344.3|346.91|344.91|346.2|344.2|429
1744331400000|2025-04-11 00:30:00|346.28|344.28|347.07|345.07|347.24|345.24|345.77|343.77|525
1744331700000|2025-04-11 00:35:00|347.08|345.08|346.43|344.43|347.4|345.4|346.36|344.36|530
1744332000000|2025-04-11 00:40:00|346.47|344.47|347.33|345.33|347.7|345.7|346.45|344.45|467
1744332300000|2025-04-11 00:45:00|347.31|345.31|347.64|345.64|348.28|346.28|346.96|344.96|447
1744332600000|2025-04-11 00:50:00|347.62|345.62|347.22|345.22|347.62|345.62|346.32|344.32|373
1744332900000|2025-04-11 00:55:00|347.19|345.19|346.19|344.19|347.67|345.67|345.84|343.84|660
1744333200000|2025-04-11 01:00:00|346.2|344.2|347.29|345.29|348.05|346.05|346.18|344.18|548
1744333500000|2025-04-11 01:05:00|347.28|345.28|347.98|345.98|348.51|346.51|347.2|345.2|516
1744333800000|2025-04-11 01:10:00|347.93|345.93|349.28|347.28|349.32|347.32|347.84|345.84|512
1744334100000|2025-04-11 01:15:00|349.26|347.26|350.54|348.54|350.88|348.88|349.24|347.24|535
1744334400000|2025-04-11 01:20:00|350.55|348.55|349.83|347.83|350.78|348.78|349.77|347.77|360
1744334700000|2025-04-11 01:25:00|349.84|347.84|349.3|347.3|350.2|348.2|349.18|347.18|376
1744335000000|2025-04-11 01:30:00|349.29|347.29|351.2|349.2|352.25|350.25|349.27|347.27|700
1744335300000|2025-04-11 01:35:00|351.19|349.19|350.4|348.4|351.71|349.71|350.29|348.29|619
1744335600000|2025-04-11 01:40:00|350.54|348.54|350.3|348.3|350.85|348.85|350.06|348.06|520
1744335900000|2025-04-11 01:45:00|350.28|348.28|351.14|349.14|351.85|349.85|350.01|348.01|537
1744336200000|2025-04-11 01:50:00|351.13|349.13|351.93|349.93|353.06|351.06|351.05|349.05|670
1744336500000|2025-04-11 01:55:00|351.91|349.91|352.64|350.64|352.93|350.93|351.51|349.51|499
1744336800000|2025-04-11 02:00:00|352.72|350.72|351.49|349.49|353.01|351.01|351.39|349.39|512
1744337100000|2025-04-11 02:05:00|351.48|349.48|351.55|349.55|351.85|349.85|351.03|349.03|513
1744337400000|2025-04-11 02:10:00|351.52|349.52|351.24|349.24|352.34|350.34|350.93|348.93|498
1744337700000|2025-04-11 02:15:00|351.23|349.23|351.95|349.95|352.01|350.01|350.62|348.62|510
1744338000000|2025-04-11 02:20:00|351.94|349.94|353.25|351.25|353.42|351.42|351.81|349.81|428
1744338300000|2025-04-11 02:25:00|353.26|351.26|353.87|351.87|354.53|352.53|353.24|351.24|694
1744338600000|2025-04-11 02:30:00|353.86|351.86|354.05|352.05|354.7|352.7|353.86|351.86|550
1744338900000|2025-04-11 02:35:00|354.26|352.26|353.15|351.15|354.26|352.26|353.14|351.14|448
1744339200000|2025-04-11 02:40:00|353.27|351.27|352.9|350.9|353.27|351.27|352.66|350.66|370
1744339500000|2025-04-11 02:45:00|352.88|350.88|353.15|351.15|353.48|351.48|352.59|350.59|322
1744339800000|2025-04-11 02:50:00|353.19|351.19|352.38|350.38|353.33|351.33|352.24|350.24|330
1744340100000|2025-04-11 02:55:00|352.37|350.37|352.01|350.01|352.46|350.46|351.76|349.76|298
1744340400000|2025-04-11 03:00:00|352.03|350.03|352.13|350.13|352.9|350.9|352.03|350.03|363
1744340700000|2025-04-11 03:05:00|352.11|350.11|352.21|350.21|352.86|350.86|351.99|349.99|293
1744341000000|2025-04-11 03:10:00|352.2|350.2|353.36|351.36|353.5|351.5|352.05|350.05|323
1744341300000|2025-04-11 03:15:00|353.47|351.47|353.59|351.59|353.79|351.79|352.43|350.43|370
1744341600000|2025-04-11 03:20:00|353.7|351.7|354.02|352.02|354.3|352.3|353.19|351.19|407
1744341900000|2025-04-11 03:25:00|354.04|352.04|353.85|351.85|354.31|352.31|353.75|351.75|313
1744342200000|2025-04-11 03:30:00|353.94|351.94|352.96|350.96|354.07|352.07|352.96|350.96|340
1744342500000|2025-04-11 03:35:00|353.11|351.11|353.19|351.19|353.43|351.43|352.74|350.74|333
1744342800000|2025-04-11 03:40:00|353.29|351.29|354.14|352.14|354.59|352.59|353.18|351.18|510
1744343100000|2025-04-11 03:45:00|354.13|352.13|353.54|351.54|354.35|352.35|353.5|351.5|382
1744343400000|2025-04-11 03:50:00|353.71|351.71|353.93|351.93|354.15|352.15|353.54|351.54|346
1744343700000|2025-04-11 03:55:00|353.92|351.92|353.91|351.91|354.3|352.3|353.34|351.34|425
1744344000000|2025-04-11 04:00:00|353.86|351.86|353.16|351.16|354.34|352.34|353.03|351.03|490
1744344300000|2025-04-11 04:05:00|353.15|351.15|353.45|351.45|353.93|351.93|353.11|351.11|330
1744344600000|2025-04-11 04:10:00|353.61|351.61|354.53|352.53|354.53|352.53|353.56|351.56|239
1744344900000|2025-04-11 04:15:00|354.49|352.49|353.65|351.65|355.05|353.05|353.59|351.59|328
1744345200000|2025-04-11 04:20:00|353.67|351.67|354.05|352.05|354.12|352.12|353.37|351.37|354
1744345500000|2025-04-11 04:25:00|354.06|352.06|354.95|352.95|354.96|352.96|354.06|352.06|360
1744345800000|2025-04-11 04:30:00|354.94|352.94|353.9|351.9|355.12|353.12|353.9|351.9|341
1744346100000|2025-04-11 04:35:00|353.91|351.91|353.83|351.83|354.6|352.6|353.68|351.68|326
1744346400000|2025-04-11 04:40:00|353.84|351.84|353.17|351.17|354.05|352.05|353.02|351.02|248
1744346700000|2025-04-11 04:45:00|353.16|351.16|353.28|351.28|353.37|351.37|352.63|350.63|266
1744347000000|2025-04-11 04:50:00|353.26|351.26|353.87|351.87|354.02|352.02|353.11|351.11|309
1744347300000|2025-04-11 04:55:00|353.93|351.93|354.2|352.2|354.36|352.36|353.85|351.85|330
1744347600000|2025-04-11 05:00:00|354.22|352.22|353.6|351.6|354.44|352.44|353.33|351.33|232
1744347900000|2025-04-11 05:05:00|353.63|351.63|352.02|350.02|353.69|351.69|351.88|349.88|229
1744348200000|2025-04-11 05:10:00|352.01|350.01|350.62|348.62|353.11|351.11|350.51|348.51|415
1744348500000|2025-04-11 05:15:00|350.63|348.63|349|347|350.94|348.94|348.39|346.39|370
1744348800000|2025-04-11 05:20:00|348.99|346.99|350.19|348.19|350.23|348.23|348.97|346.97|272
1744349100000|2025-04-11 05:25:00|350.18|348.18|350.64|348.64|350.71|348.71|349|347|256
1744349400000|2025-04-11 05:30:00|350.65|348.65|350.19|348.19|350.92|348.92|349.95|347.95|235
1744349700000|2025-04-11 05:35:00|350.18|348.18|349.78|347.78|350.35|348.35|349.57|347.57|230
1744350000000|2025-04-11 05:40:00|349.77|347.77|350.19|348.19|350.35|348.35|349.69|347.69|160
1744350300000|2025-04-11 05:45:00|350.32|348.32|349.98|347.98|350.7|348.7|349.67|347.67|150
1744350600000|2025-04-11 05:50:00|349.99|347.99|350.59|348.59|350.6|348.6|349.87|347.87|119
1744350900000|2025-04-11 05:55:00|350.6|348.6|350.9|348.9|351.03|349.03|350.6|348.6|142
1744351200000|2025-04-11 06:00:00|350.91|348.91|351.67|349.67|351.68|349.68|350.65|348.65|290
1744351500000|2025-04-11 06:05:00|351.68|349.68|352.66|350.66|352.74|350.74|351.66|349.66|211
1744351800000|2025-04-11 06:10:00|352.67|350.67|353.01|351.01|353.37|351.37|352.64|350.64|203
1744352100000|2025-04-11 06:15:00|352.99|350.99|352.18|350.18|353.45|351.45|352.17|350.17|190
1744352400000|2025-04-11 06:20:00|352.19|350.19|351.08|349.08|352.48|350.48|351.08|349.08|140
1744352700000|2025-04-11 06:25:00|351.1|349.1|351.25|349.25|351.67|349.67|351.1|349.1|99
1744353000000|2025-04-11 06:30:00|351.24|349.24|351.57|349.57|352.25|350.25|351.22|349.22|194
1744353300000|2025-04-11 06:35:00|351.56|349.56|351.84|349.84|351.84|349.84|351.17|349.17|93
1744353600000|2025-04-11 06:40:00|351.83|349.83|351.58|349.58|352.31|350.31|351.57|349.57|136
1744353900000|2025-04-11 06:45:00|351.56|349.56|351.97|349.97|352.39|350.39|351.53|349.53|185
1744354200000|2025-04-11 06:50:00|351.96|349.96|351.07|349.07|351.96|349.96|350.92|348.92|149
1744354500000|2025-04-11 06:55:00|351.06|349.06|351.29|349.29|351.46|349.46|351.06|349.06|102
1744354800000|2025-04-11 07:00:00|351.31|349.31|351.44|349.44|352.04|350.04|351.16|349.16|235
1744355100000|2025-04-11 07:05:00|351.43|349.43|350.65|348.65|351.46|349.46|350.57|348.57|163
1744355400000|2025-04-11 07:10:00|350.69|348.69|350.73|348.73|350.82|348.82|350.26|348.26|121
1744355700000|2025-04-11 07:15:00|350.72|348.72|350.58|348.58|351.34|349.34|350.51|348.51|186
1744356000000|2025-04-11 07:20:00|350.59|348.59|349.89|347.89|350.67|348.67|349.89|347.89|141
1744356300000|2025-04-11 07:25:00|349.9|347.9|350.02|348.02|350.51|348.51|349.85|347.85|147
1744356600000|2025-04-11 07:30:00|350.01|348.01|350.87|348.87|350.89|348.89|349.98|347.98|192
1744356900000|2025-04-11 07:35:00|350.85|348.85|351.46|349.46|351.75|349.75|350.8|348.8|172
1744357200000|2025-04-11 07:40:00|351.51|349.51|351.87|349.87|352.04|350.04|351.46|349.46|144
1744357500000|2025-04-11 07:45:00|351.88|349.88|351.71|349.71|352.3|350.3|351.46|349.46|172
1744357800000|2025-04-11 07:50:00|351.72|349.72|351.56|349.56|352.03|350.03|351.49|349.49|141
1744358100000|2025-04-11 07:55:00|351.55|349.55|351.24|349.24|351.81|349.81|351.05|349.05|132
1744358400000|2025-04-11 08:00:00|351.25|349.25|350.71|348.71|351.34|349.34|349.38|347.38|510
1744358700000|2025-04-11 08:05:00|350.75|348.75|351.48|349.48|352.93|350.93|350.72|348.72|616
1744359000000|2025-04-11 08:10:00|351.57|349.57|350.6|348.6|352.17|350.17|350.53|348.53|408
1744359300000|2025-04-11 08:15:00|350.62|348.62|350.09|348.09|350.68|348.68|349.91|347.91|311
1744359600000|2025-04-11 08:20:00|350.1|348.1|349.76|347.76|350.36|348.36|349.64|347.64|270
1744359900000|2025-04-11 08:25:00|349.75|347.75|350.58|348.58|350.78|348.78|349.75|347.75|222
1744360200000|2025-04-11 08:30:00|350.57|348.57|350.33|348.33|351|349|350.25|348.25|181
1744360500000|2025-04-11 08:35:00|350.31|348.31|352.27|350.27|352.79|350.79|350.24|348.24|276
1744360800000|2025-04-11 08:40:00|352.28|350.28|351.43|349.43|352.49|350.49|351.13|349.13|233
1744361100000|2025-04-11 08:45:00|351.38|349.38|350.89|348.89|351.61|349.61|350.66|348.66|209
1744361400000|2025-04-11 08:50:00|350.94|348.94|350.78|348.78|351.53|349.53|350.73|348.73|135
1744361700000|2025-04-11 08:55:00|350.8|348.8|351.12|349.12|351.17|349.17|350.66|348.66|112
1744362000000|2025-04-11 09:00:00|351.14|349.14|350.16|348.16|351.3|349.3|349.92|347.92|199
1744362300000|2025-04-11 09:05:00|350.12|348.12|349.61|347.61|350.13|348.13|349.43|347.43|184
1744362600000|2025-04-11 09:10:00|349.6|347.6|349.97|347.97|350.07|348.07|349.24|347.24|173
1744362900000|2025-04-11 09:15:00|349.98|347.98|350.05|348.05|350.34|348.34|349.53|347.53|202
1744363200000|2025-04-11 09:20:00|350.01|348.01|350.24|348.24|350.67|348.67|349.78|347.78|257
1744363500000|2025-04-11 09:25:00|350.23|348.23|351.34|349.34|351.56|349.56|350.23|348.23|267
1744363800000|2025-04-11 09:30:00|351.33|349.33|352.23|350.23|352.23|350.23|351.21|349.21|394
1744364100000|2025-04-11 09:35:00|352.22|350.22|353.04|351.04|353.2|351.2|351.95|349.95|267
1744364400000|2025-04-11 09:40:00|353.09|351.09|352.64|350.64|353.36|351.36|352.18|350.18|201
1744364700000|2025-04-11 09:45:00|352.67|350.67|351.83|349.83|352.86|350.86|351.8|349.8|209
1744365000000|2025-04-11 09:50:00|351.85|349.85|352.82|350.82|352.83|350.83|351.79|349.79|159
1744365300000|2025-04-11 09:55:00|352.88|350.88|352.52|350.52|353.26|351.26|352.4|350.4|151
1744365600000|2025-04-11 10:00:00|352.51|350.51|352.01|350.01|353|351|351.82|349.82|262
1744365900000|2025-04-11 10:05:00|352.03|350.03|351.49|349.49|352.51|350.51|351.49|349.49|221
1744366200000|2025-04-11 10:10:00|351.45|349.45|351.68|349.68|351.78|349.78|351.09|349.09|259
1744366500000|2025-04-11 10:15:00|351.65|349.65|352.91|350.91|353.06|351.06|351.52|349.52|361
1744366800000|2025-04-11 10:20:00|352.9|350.9|353.33|351.33|353.43|351.43|352.66|350.66|336
1744367100000|2025-04-11 10:25:00|353.32|351.32|353.82|351.82|354.06|352.06|353.06|351.06|279
1744367400000|2025-04-11 10:30:00|353.81|351.81|354.95|352.95|355.1|353.1|353.68|351.68|315
1744367700000|2025-04-11 10:35:00|354.92|352.92|354.62|352.62|355.39|353.39|354.46|352.46|343
1744368000000|2025-04-11 10:40:00|354.57|352.57|354.37|352.37|355|353|354.19|352.19|216
1744368300000|2025-04-11 10:45:00|354.36|352.36|353.78|351.78|354.79|352.79|353.78|351.78|291
1744368600000|2025-04-11 10:50:00|353.79|351.79|354.21|352.21|354.21|352.21|353.42|351.42|170
1744368900000|2025-04-11 10:55:00|354.22|352.22|354.01|352.01|354.33|352.33|353.62|351.62|150
1744369200000|2025-04-11 11:00:00|354|352|353.29|351.29|354.08|352.08|353.01|351.01|159
1744369500000|2025-04-11 11:05:00|353.28|351.28|353.84|351.84|354.03|352.03|353.09|351.09|137
1744369800000|2025-04-11 11:10:00|353.81|351.81|352.88|350.88|354.59|352.59|352.78|350.78|224
1744370100000|2025-04-11 11:15:00|352.87|350.87|352.21|350.21|352.94|350.94|352.2|350.2|196
1744370400000|2025-04-11 11:20:00|352.22|350.22|352.2|350.2|352.62|350.62|351.93|349.93|139
1744370700000|2025-04-11 11:25:00|352.19|350.19|352.31|350.31|352.51|350.51|351.77|349.77|264
1744371000000|2025-04-11 11:30:00|352.33|350.33|352.62|350.62|352.71|350.71|351.99|349.99|236
1744371300000|2025-04-11 11:35:00|352.59|350.59|351.7|349.7|352.8|350.8|351.55|349.55|194
1744371600000|2025-04-11 11:40:00|351.69|349.69|352.53|350.53|352.6|350.6|351.69|349.69|151
1744371900000|2025-04-11 11:45:00|352.52|350.52|352.01|350.01|352.78|350.78|351.7|349.7|181
1744372200000|2025-04-11 11:50:00|351.98|349.98|351.72|349.72|352.05|350.05|351.48|349.48|162
1744372500000|2025-04-11 11:55:00|351.68|349.68|351.81|349.81|351.97|349.97|351.52|349.52|123
1744372800000|2025-04-11 12:00:00|351.82|349.82|352.32|350.32|352.71|350.71|351.82|349.82|204
1744373100000|2025-04-11 12:05:00|352.42|350.42|351.19|349.19|352.45|350.45|351.14|349.14|102
1744373400000|2025-04-11 12:10:00|351.17|349.17|351.52|349.52|351.54|349.54|350.59|348.59|180
1744373700000|2025-04-11 12:15:00|351.53|349.53|351.71|349.71|351.85|349.85|351.22|349.22|185
1744374000000|2025-04-11 12:20:00|351.73|349.73|351.69|349.69|352.15|350.15|351.63|349.63|149
1744374300000|2025-04-11 12:25:00|351.7|349.7|352.42|350.42|352.42|350.42|351.68|349.68|125
1744374600000|2025-04-11 12:30:00|352.41|350.41|353.28|351.28|354.87|352.87|352.4|350.4|414
1744374900000|2025-04-11 12:35:00|353.5|351.5|352.66|350.66|353.62|351.62|352.64|350.64|252
1744375200000|2025-04-11 12:40:00|352.65|350.65|352.81|350.81|353.01|351.01|352.34|350.34|222
1744375500000|2025-04-11 12:45:00|352.83|350.83|351.79|349.79|352.83|350.83|351.71|349.71|242
1744375800000|2025-04-11 12:50:00|351.78|349.78|351.58|349.58|351.88|349.88|351.48|349.48|127
1744376100000|2025-04-11 12:55:00|351.67|349.67|352.21|350.21|352.23|350.23|351.42|349.42|156
1744376400000|2025-04-11 13:00:00|352.62|350.62|351.94|349.94|352.62|350.62|351.72|349.72|194
1744376700000|2025-04-11 13:05:00|351.95|349.95|352.8|350.8|353.17|351.17|351.85|349.85|255
1744377000000|2025-04-11 13:10:00|352.72|350.72|352.02|350.02|352.72|350.72|351.84|349.84|218
1744377300000|2025-04-11 13:15:00|352|350|351.56|349.56|352.34|350.34|351.54|349.54|200
1744377600000|2025-04-11 13:20:00|351.57|349.57|352.13|350.13|352.67|350.67|351.57|349.57|199
1744377900000|2025-04-11 13:25:00|352.02|350.02|351.32|349.32|352.25|350.25|351.16|349.16|286
1744378200000|2025-04-11 13:30:00|351.28|349.28|352.54|350.54|352.6|350.6|350.41|348.41|431
1744378500000|2025-04-11 13:35:00|352.71|350.71|355.92|353.92|356.11|354.11|352.67|350.67|591
1744378800000|2025-04-11 13:40:00|355.95|353.95|354.51|352.51|356.14|354.14|354.11|352.11|544
1744379100000|2025-04-11 13:45:00|354.48|352.48|355.25|353.25|356|354|353.82|351.82|402
1744379400000|2025-04-11 13:50:00|355.26|353.26|354.53|352.53|355.27|353.27|354.12|352.12|358
1744379700000|2025-04-11 13:55:00|354.54|352.54|354.91|352.91|354.99|352.99|353.99|351.99|292
1744380000000|2025-04-11 14:00:00|354.9|352.9|353.1|351.1|354.9|352.9|351.87|349.87|676
1744380300000|2025-04-11 14:05:00|353.14|351.14|353.9|351.9|354.11|352.11|352.67|350.67|420
1744380600000|2025-04-11 14:10:00|353.95|351.95|354.05|352.05|354.44|352.44|352.77|350.77|392
1744380900000|2025-04-11 14:15:00|354.04|352.04|352.86|350.86|354.46|352.46|352.82|350.82|408
1744381200000|2025-04-11 14:20:00|352.87|350.87|350.89|348.89|353.01|351.01|350.72|348.72|547
1744381500000|2025-04-11 14:25:00|351.15|349.15|350.33|348.33|351.15|349.15|349.48|347.48|465
1744381800000|2025-04-11 14:30:00|350.35|348.35|351.83|349.83|352.13|350.13|350.24|348.24|366
1744382100000|2025-04-11 14:35:00|351.84|349.84|352.38|350.38|353.06|351.06|351.46|349.46|317
1744382400000|2025-04-11 14:40:00|352.39|350.39|352.78|350.78|352.86|350.86|351.97|349.97|304
1744382700000|2025-04-11 14:45:00|352.74|350.74|353|351|353.79|351.79|352.66|350.66|289
1744383000000|2025-04-11 14:50:00|352.99|350.99|352.38|350.38|352.99|350.99|352.02|350.02|124
1744383300000|2025-04-11 14:55:00|352.34|350.34|352.2|350.2|352.89|350.89|351.86|349.86|178
1744383600000|2025-04-11 15:00:00|352.26|350.26|351.28|349.28|354.02|352.02|350.93|348.93|349
1744383900000|2025-04-11 15:05:00|351.41|349.41|351.99|349.99|352.41|350.41|351.19|349.19|256
1744384200000|2025-04-11 15:10:00|352|350|351.76|349.76|352.42|350.42|351.75|349.75|191
1744384500000|2025-04-11 15:15:00|351.78|349.78|351.75|349.75|352.41|350.41|351.46|349.46|176
1744384800000|2025-04-11 15:20:00|351.74|349.74|352.18|350.18|352.75|350.75|351.74|349.74|243
1744385100000|2025-04-11 15:25:00|352.16|350.16|352.72|350.72|353.06|351.06|351.78|349.78|215
1744385400000|2025-04-11 15:30:00|352.7|350.7|353.38|351.38|353.78|351.78|352.52|350.52|339
1744385700000|2025-04-11 15:35:00|353.34|351.34|354.34|352.34|354.51|352.51|353.32|351.32|182
1744386000000|2025-04-11 15:40:00|354.48|352.48|353.58|351.58|354.48|352.48|353.22|351.22|207
1744386300000|2025-04-11 15:45:00|353.6|351.6|354.28|352.28|354.3|352.3|353.51|351.51|116
1744386600000|2025-04-11 15:50:00|354.29|352.29|353.76|351.76|354.33|352.33|353.51|351.51|145
1744386900000|2025-04-11 15:55:00|353.74|351.74|353.99|351.99|354.63|352.63|353.45|351.45|146
1744387200000|2025-04-11 16:00:00|353.89|351.89|353.47|351.47|354.33|352.33|353.24|351.24|195
1744387500000|2025-04-11 16:05:00|353.48|351.48|354.49|352.49|354.55|352.55|353.43|351.43|204
1744387800000|2025-04-11 16:10:00|354.58|352.58|353.48|351.48|354.58|352.58|353.43|351.43|167
1744388100000|2025-04-11 16:15:00|353.52|351.52|353.71|351.71|354.2|352.2|353.45|351.45|165
1744388400000|2025-04-11 16:20:00|353.72|351.72|353.71|351.71|353.8|351.8|353.29|351.29|113
1744388700000|2025-04-11 16:25:00|353.69|351.69|354.17|352.17|354.18|352.18|353.06|351.06|167
1744389000000|2025-04-11 16:30:00|354.18|352.18|355.67|353.67|355.98|353.98|354.17|352.17|164
1744389300000|2025-04-11 16:35:00|355.66|353.66|355.68|353.68|356.16|354.16|355.38|353.38|195
1744389600000|2025-04-11 16:40:00|355.77|353.77|356.08|354.08|356.13|354.13|355.27|353.27|159
1744389900000|2025-04-11 16:45:00|356.13|354.13|356.5|354.5|356.52|354.52|355.56|353.56|176
1744390200000|2025-04-11 16:50:00|356.49|354.49|356.08|354.08|356.71|354.71|355.98|353.98|180
1744390500000|2025-04-11 16:55:00|356.05|354.05|354.92|352.92|356.1|354.1|354.9|352.9|157
1744390800000|2025-04-11 17:00:00|354.9|352.9|355.79|353.79|356.18|354.18|354.74|352.74|224
1744391100000|2025-04-11 17:05:00|355.74|353.74|355.78|353.78|356.43|354.43|355.46|353.46|177
1744391400000|2025-04-11 17:10:00|355.77|353.77|355.89|353.89|356.15|354.15|355.73|353.73|161
1744391700000|2025-04-11 17:15:00|355.88|353.88|355.15|353.15|356.39|354.39|354.99|352.99|190
1744392000000|2025-04-11 17:20:00|355.14|353.14|355.22|353.22|355.73|353.73|354.99|352.99|172
1744392300000|2025-04-11 17:25:00|355.23|353.23|355.92|353.92|356.02|354.02|355.22|353.22|170
1744392600000|2025-04-11 17:30:00|355.95|353.95|356.22|354.22|356.23|354.23|355.46|353.46|154
1744392900000|2025-04-11 17:35:00|356.19|354.19|359.12|357.12|359.58|357.58|356.02|354.02|310
1744393200000|2025-04-11 17:40:00|359.2|357.2|359.69|357.69|359.83|357.83|358.46|356.46|448
1744393500000|2025-04-11 17:45:00|359.65|357.65|359.33|357.33|359.94|357.94|358.6|356.6|313
1744393800000|2025-04-11 17:50:00|359.26|357.26|359.13|357.13|359.7|357.7|358.5|356.5|320
1744394100000|2025-04-11 17:55:00|359.08|357.08|359.14|357.14|359.53|357.53|358.61|356.61|266
1744394400000|2025-04-11 18:00:00|359.16|357.16|359.8|357.8|359.85|357.85|358.58|356.58|247
1744394700000|2025-04-11 18:05:00|359.79|357.79|359.33|357.33|360.16|358.16|358.91|356.91|342
1744395000000|2025-04-11 18:10:00|359.32|357.32|359.36|357.36|359.4|357.4|358.57|356.57|279
1744395300000|2025-04-11 18:15:00|359.37|357.37|358.41|356.41|360.33|358.33|358.4|356.4|246
1744395600000|2025-04-11 18:20:00|358.42|356.42|359.6|357.6|359.61|357.61|358.27|356.27|257
1744395900000|2025-04-11 18:25:00|359.61|357.61|360.02|358.02|360.03|358.03|359.34|357.34|171
1744396200000|2025-04-11 18:30:00|360.21|358.21|359.23|357.23|360.22|358.22|359.02|357.02|230
1744396500000|2025-04-11 18:35:00|359.22|357.22|359.24|357.24|359.79|357.79|358.9|356.9|193
1744396800000|2025-04-11 18:40:00|359.39|357.39|359.61|357.61|359.77|357.77|359.02|357.02|187
1744397100000|2025-04-11 18:45:00|359.65|357.65|359.69|357.69|359.92|357.92|359.06|357.06|213
1744397400000|2025-04-11 18:50:00|359.7|357.7|358.39|356.39|359.72|357.72|358.2|356.2|208
1744397700000|2025-04-11 18:55:00|358.32|356.32|357.62|355.62|358.45|356.45|357.39|355.39|175
1744398000000|2025-04-11 19:00:00|357.63|355.63|358.57|356.57|358.65|356.65|357.57|355.57|231
1744398300000|2025-04-11 19:05:00|358.58|356.58|358.68|356.68|358.89|356.89|358.39|356.39|178
1744398600000|2025-04-11 19:10:00|358.64|356.64|358.19|356.19|358.64|356.64|357.92|355.92|132
1744398900000|2025-04-11 19:15:00|358.2|356.2|358.08|356.08|358.37|356.37|357.74|355.74|159
1744399200000|2025-04-11 19:20:00|358.06|356.06|357.91|355.91|358.2|356.2|357.82|355.82|154
1744399500000|2025-04-11 19:25:00|357.88|355.88|357.11|355.11|358.01|356.01|357.11|355.11|115
1744399800000|2025-04-11 19:30:00|357.06|355.06|357.23|355.23|357.28|355.28|356.93|354.93|142
1744400100000|2025-04-11 19:35:00|357.24|355.24|357.65|355.65|357.85|355.85|357.04|355.04|160
1744400400000|2025-04-11 19:40:00|357.64|355.64|357.67|355.67|357.88|355.88|357.44|355.44|155
1744400700000|2025-04-11 19:45:00|357.68|355.68|357.52|355.52|357.69|355.69|357.12|355.12|125
1744401000000|2025-04-11 19:50:00|357.53|355.53|357.79|355.79|357.95|355.95|357.23|355.23|133
1744401300000|2025-04-11 19:55:00|357.77|355.77|357.94|355.94|358.17|356.17|357.59|355.59|104
1744401600000|2025-04-11 20:00:00|357.93|355.93|357.46|355.46|358.09|356.09|356.95|354.95|177
1744401900000|2025-04-11 20:05:00|357.45|355.45|357.03|355.03|357.53|355.53|356.92|354.92|116
1744402200000|2025-04-11 20:10:00|357.12|355.12|357.16|355.16|357.55|355.55|356.98|354.98|116
1744402500000|2025-04-11 20:15:00|357.17|355.17|357.03|355.03|357.61|355.61|356.93|354.93|147
1744402800000|2025-04-11 20:20:00|357.02|355.02|357.75|355.75|357.75|355.75|357|355|149
1744403100000|2025-04-11 20:25:00|357.83|355.83|358.42|356.42|358.48|356.48|357.74|355.74|99
1744403400000|2025-04-11 20:30:00|358.4|356.4|358.31|356.31|358.68|356.68|358.15|356.15|125
1744403700000|2025-04-11 20:35:00|358.21|356.21|357.72|355.72|358.31|356.31|357.56|355.56|125
1744404000000|2025-04-11 20:40:00|357.71|355.71|358.54|356.54|358.63|356.63|357.68|355.68|155
1744404300000|2025-04-11 20:45:00|358.46|356.46|358.22|356.22|358.83|356.83|358|356|136
1744404600000|2025-04-11 20:50:00|358.18|356.18|357.82|355.82|358.24|356.24|357.65|355.65|103
1744404900000|2025-04-11 20:55:00|357.84|355.84|358.26|356.26|358.26|356.26|357.81|355.81|36
1744441200000|2025-04-12 07:00:00|358.34|356.34|358.42|356.42|358.65|356.65|358|356|115
1744441500000|2025-04-12 07:05:00|358.55|356.55|358.81|356.81|358.89|356.89|358.36|356.36|80
1744441800000|2025-04-12 07:10:00|358.8|356.8|358.91|356.91|359.25|357.25|358.54|356.54|142
1744442100000|2025-04-12 07:15:00|358.92|356.92|358.43|356.43|359.02|357.02|358.29|356.29|120
1744442400000|2025-04-12 07:20:00|358.56|356.56|358.02|356.02|358.56|356.56|357.74|355.74|101
1744442700000|2025-04-12 07:25:00|358.01|356.01|357.47|355.47|358.12|356.12|357.42|355.42|122
1744443000000|2025-04-12 07:30:00|357.48|355.48|357.85|355.85|358.13|356.13|357.43|355.43|169
1744443300000|2025-04-12 07:35:00|357.84|355.84|358.21|356.21|358.55|356.55|357.62|355.62|156
1744443600000|2025-04-12 07:40:00|358.28|356.28|358.22|356.22|358.46|356.46|357.91|355.91|117
1744443900000|2025-04-12 07:45:00|358.27|356.27|358.28|356.28|358.6|356.6|358.19|356.19|131
1744444200000|2025-04-12 07:50:00|358.15|356.15|358.72|356.72|358.81|356.81|358.05|356.05|110
1744444500000|2025-04-12 07:55:00|358.73|356.73|358.31|356.31|358.81|356.81|358.12|356.12|71
1744444800000|2025-04-12 08:00:00|358.3|356.3|358.78|356.78|358.78|356.78|357.65|355.65|135
1744445100000|2025-04-12 08:05:00|358.79|356.79|359.9|357.9|360.21|358.21|358.75|356.75|188
1744445400000|2025-04-12 08:10:00|360.09|358.09|361.2|359.2|361.25|359.25|360.02|358.02|120
1744445700000|2025-04-12 08:15:00|361.11|359.11|359.91|357.91|361.58|359.58|359.6|357.6|224
1744446000000|2025-04-12 08:20:00|359.9|357.9|359.36|357.36|359.93|357.93|359.27|357.27|176
1744446300000|2025-04-12 08:25:00|359.35|357.35|359.29|357.29|359.59|357.59|358.83|356.83|146
1744446600000|2025-04-12 08:30:00|359.2|357.2|359|357|359.46|357.46|358.71|356.71|129
1744446900000|2025-04-12 08:35:00|358.91|356.91|359.27|357.27|359.46|357.46|358.9|356.9|125
1744447200000|2025-04-12 08:40:00|359.28|357.28|359.49|357.49|359.61|357.61|359.16|357.16|113
1744447500000|2025-04-12 08:45:00|359.48|357.48|359.09|357.09|359.92|357.92|359.04|357.04|140
1744447800000|2025-04-12 08:50:00|359.1|357.1|359.61|357.61|359.61|357.61|359.06|357.06|88
1744448100000|2025-04-12 08:55:00|359.63|357.63|359.7|357.7|360.01|358.01|359.53|357.53|94
1744448400000|2025-04-12 09:00:00|359.74|357.74|360.42|358.42|360.48|358.48|359.53|357.53|137
1744448700000|2025-04-12 09:05:00|360.43|358.43|360.14|358.14|360.62|358.62|359.96|357.96|168
1744449000000|2025-04-12 09:10:00|360.13|358.13|359.08|357.08|360.25|358.25|359.07|357.07|170
1744449300000|2025-04-12 09:15:00|359.07|357.07|359.18|357.18|359.49|357.49|358.95|356.95|105
1744449600000|2025-04-12 09:20:00|359.2|357.2|359.81|357.81|359.96|357.96|359.2|357.2|81
1744449900000|2025-04-12 09:25:00|359.75|357.75|359.36|357.36|360.18|358.18|359.27|357.27|108
1744450200000|2025-04-12 09:30:00|359.39|357.39|359.89|357.89|359.92|357.92|359.39|357.39|142
1744450500000|2025-04-12 09:35:00|359.98|357.98|359.68|357.68|360.04|358.04|359.53|357.53|103
1744450800000|2025-04-12 09:40:00|359.7|357.7|360.32|358.32|360.46|358.46|359.7|357.7|109
1744451100000|2025-04-12 09:45:00|360.28|358.28|360.19|358.19|360.5|358.5|359.99|357.99|144
1744451400000|2025-04-12 09:50:00|360.18|358.18|359.32|357.32|360.24|358.24|359.17|357.17|115
1744451700000|2025-04-12 09:55:00|359.36|357.36|359.59|357.59|359.75|357.75|359.29|357.29|96
1744452000000|2025-04-12 10:00:00|359.57|357.57|359.35|357.35|359.57|357.57|359.11|357.11|138
1744452300000|2025-04-12 10:05:00|359.34|357.34|360.06|358.06|360.08|358.08|359.08|357.08|118
1744452600000|2025-04-12 10:10:00|360.16|358.16|360.15|358.15|360.38|358.38|360.01|358.01|85
1744452900000|2025-04-12 10:15:00|360.12|358.12|359.39|357.39|360.59|358.59|359.39|357.39|117
1744453200000|2025-04-12 10:20:00|359.4|357.4|359.67|357.67|359.8|357.8|359.39|357.39|80
1744453500000|2025-04-12 10:25:00|359.91|357.91|359.66|357.66|360.11|358.11|359.66|357.66|67
1744453800000|2025-04-12 10:30:00|359.67|357.67|359.43|357.43|359.77|357.77|359.14|357.14|114
1744454100000|2025-04-12 10:35:00|359.42|357.42|359.17|357.17|359.51|357.51|358.93|356.93|91
1744454400000|2025-04-12 10:40:00|359.2|357.2|358.34|356.34|359.2|357.2|358.28|356.28|93
1744454700000|2025-04-12 10:45:00|358.3|356.3|358.88|356.88|359.05|357.05|358.29|356.29|135
1744455000000|2025-04-12 10:50:00|358.83|356.83|358.86|356.86|359.35|357.35|358.8|356.8|115
1744455300000|2025-04-12 10:55:00|358.83|356.83|358.79|356.79|358.98|356.98|358.54|356.54|87
1744455600000|2025-04-12 11:00:00|358.81|356.81|359.38|357.38|359.58|357.58|358.81|356.81|106
1744455900000|2025-04-12 11:05:00|359.37|357.37|359.66|357.66|359.74|357.74|359.28|357.28|94
1744456200000|2025-04-12 11:10:00|359.61|357.61|360.16|358.16|360.26|358.26|359.46|357.46|101
1744456500000|2025-04-12 11:15:00|360.24|358.24|360.59|358.59|360.63|358.63|359.95|357.95|102
1744456800000|2025-04-12 11:20:00|360.6|358.6|360.41|358.41|360.62|358.62|360.32|358.32|100
1744457100000|2025-04-12 11:25:00|360.42|358.42|360.67|358.67|360.74|358.74|360.26|358.26|80
1744457400000|2025-04-12 11:30:00|360.7|358.7|360.01|358.01|360.75|358.75|360.01|358.01|98
1744457700000|2025-04-12 11:35:00|360|358|360.19|358.19|360.19|358.19|359.62|357.62|71
1744458000000|2025-04-12 11:40:00|360.22|358.22|360.15|358.15|360.41|358.41|359.85|357.85|95
1744458300000|2025-04-12 11:45:00|360.13|358.13|360.42|358.42|360.51|358.51|360.06|358.06|106
1744458600000|2025-04-12 11:50:00|360.4|358.4|360.54|358.54|360.79|358.79|360.12|358.12|77
1744458900000|2025-04-12 11:55:00|360.79|358.79|360.55|358.55|360.79|358.79|360.3|358.3|66
1744459200000|2025-04-12 12:00:00|360.61|358.61|360.35|358.35|360.94|358.94|360.09|358.09|136
1744459500000|2025-04-12 12:05:00|360.34|358.34|360.91|358.91|360.91|358.91|359.84|357.84|109
1744459800000|2025-04-12 12:10:00|360.85|358.85|361.64|359.64|361.66|359.66|360.82|358.82|102
1744460100000|2025-04-12 12:15:00|361.66|359.66|361.38|359.38|361.73|359.73|361.25|359.25|85
1744460400000|2025-04-12 12:20:00|361.28|359.28|361.34|359.34|361.74|359.74|361.23|359.23|87
1744460700000|2025-04-12 12:25:00|361.31|359.31|361.75|359.75|361.9|359.9|361.03|359.03|122
1744461000000|2025-04-12 12:30:00|361.77|359.77|361.97|359.97|362.19|360.19|361.65|359.65|83
1744461300000|2025-04-12 12:35:00|362.07|360.07|364.06|362.06|364.18|362.18|362|360|180
1744461600000|2025-04-12 12:40:00|363.96|361.96|362.78|360.78|364.2|362.2|362.69|360.69|235
1744461900000|2025-04-12 12:45:00|363.02|361.02|362.71|360.71|363.06|361.06|362.21|360.21|165
1744462200000|2025-04-12 12:50:00|362.7|360.7|362.22|360.22|362.88|360.88|362|360|182
1744462500000|2025-04-12 12:55:00|362.21|360.21|363.39|361.39|363.65|361.65|362.21|360.21|166
1744462800000|2025-04-12 13:00:00|363.38|361.38|363.76|361.76|363.96|361.96|363.19|361.19|194
1744463100000|2025-04-12 13:05:00|363.77|361.77|364.56|362.56|364.61|362.61|363.77|361.77|234
1744463400000|2025-04-12 13:10:00|364.5|362.5|364.85|362.85|364.9|362.9|363.98|361.98|227
1744463700000|2025-04-12 13:15:00|364.84|362.84|364.3|362.3|365.6|363.6|364.2|362.2|304
1744464000000|2025-04-12 13:20:00|364.25|362.25|363.96|361.96|364.53|362.53|363.16|361.16|261
1744464300000|2025-04-12 13:25:00|363.95|361.95|364.37|362.37|364.37|362.37|363.63|361.63|174
1744464600000|2025-04-12 13:30:00|364.23|362.23|364.39|362.39|364.78|362.78|363.78|361.78|184
1744464900000|2025-04-12 13:35:00|364.38|362.38|364.56|362.56|364.56|362.56|363.78|361.78|109
1744465200000|2025-04-12 13:40:00|364.55|362.55|366.07|364.07|366.63|364.63|364.23|362.23|340
1744465500000|2025-04-12 13:45:00|365.98|363.98|367.26|365.26|368.89|366.89|365.87|363.87|659
1744465800000|2025-04-12 13:50:00|367.28|365.28|368.35|366.35|368.4|366.4|366.7|364.7|445
1744466100000|2025-04-12 13:55:00|368.36|366.36|367.99|365.99|369.01|367.01|367.53|365.53|359
1744466400000|2025-04-12 14:00:00|368.01|366.01|369.55|367.55|369.55|367.55|367.49|365.49|353
1744466700000|2025-04-12 14:05:00|369.78|367.78|370.65|368.65|370.89|368.89|369.5|367.5|378
1744467000000|2025-04-12 14:10:00|370.63|368.63|370.36|368.36|370.74|368.74|369.8|367.8|281
1744467300000|2025-04-12 14:15:00|370.35|368.35|370.56|368.56|370.99|368.99|370.13|368.13|211
1744467600000|2025-04-12 14:20:00|370.57|368.57|372.71|370.71|373.28|371.28|370.5|368.5|304
1744467900000|2025-04-12 14:25:00|372.72|370.72|372.39|370.39|373.17|371.17|371.56|369.56|398
1744468200000|2025-04-12 14:30:00|372.4|370.4|373.74|371.74|374.58|372.58|372.4|370.4|463
1744468500000|2025-04-12 14:35:00|373.73|371.73|373.81|371.81|373.87|371.87|372.89|370.89|332
1744468800000|2025-04-12 14:40:00|373.8|371.8|372.88|370.88|373.83|371.83|372.02|370.02|246
1744469100000|2025-04-12 14:45:00|372.75|370.75|371.55|369.55|373.07|371.07|371.28|369.28|251
1744469400000|2025-04-12 14:50:00|371.56|369.56|373.7|371.7|373.77|371.77|371.46|369.46|231
1744469700000|2025-04-12 14:55:00|373.69|371.69|373.48|371.48|374|372|373.41|371.41|132
1744470000000|2025-04-12 15:00:00|373.71|371.71|374.55|372.55|374.97|372.97|373.69|371.69|203
1744470300000|2025-04-12 15:05:00|374.54|372.54|372.32|370.32|374.54|372.54|372.16|370.16|267
1744470600000|2025-04-12 15:10:00|372.29|370.29|373.44|371.44|373.52|371.52|372.18|370.18|231
1744470900000|2025-04-12 15:15:00|373.49|371.49|375.37|373.37|375.37|373.37|373.49|371.49|306
1744471200000|2025-04-12 15:20:00|375.38|373.38|375.8|373.8|375.8|373.8|375.13|373.13|275
1744471500000|2025-04-12 15:25:00|375.79|373.79|376.3|374.3|376.37|374.37|375.5|373.5|235
1744471800000|2025-04-12 15:30:00|376.29|374.29|375.78|373.78|376.33|374.33|375.11|373.11|431
1744472100000|2025-04-12 15:35:00|375.81|373.81|375.37|373.37|376.49|374.49|375.27|373.27|407
1744472400000|2025-04-12 15:40:00|375.41|373.41|375.71|373.71|376.12|374.12|375.41|373.41|174
1744472700000|2025-04-12 15:45:00|375.72|373.72|374.35|372.35|375.81|373.81|374.22|372.22|204
1744473000000|2025-04-12 15:50:00|374.43|372.43|373.72|371.72|374.52|372.52|373.68|371.68|195
1744473300000|2025-04-12 15:55:00|373.69|371.69|373.43|371.43|374.26|372.26|373.25|371.25|338
1744473600000|2025-04-12 16:00:00|373.42|371.42|374.44|372.44|374.82|372.82|372.97|370.97|386
1744473900000|2025-04-12 16:05:00|374.46|372.46|372.51|370.51|374.51|372.51|372.36|370.36|302
1744474200000|2025-04-12 16:10:00|372.56|370.56|371.89|369.89|372.56|370.56|371.3|369.3|272
1744474500000|2025-04-12 16:15:00|371.87|369.87|372.18|370.18|372.48|370.48|371.63|369.63|199
1744474800000|2025-04-12 16:20:00|372.19|370.19|372.87|370.87|373.08|371.08|372.17|370.17|315
1744475100000|2025-04-12 16:25:00|372.88|370.88|372.92|370.92|373.16|371.16|372.33|370.33|310
1744475400000|2025-04-12 16:30:00|373|371|371.9|369.9|373.25|371.25|371.53|369.53|224
1744475700000|2025-04-12 16:35:00|371.79|369.79|372.29|370.29|372.54|370.54|371.75|369.75|209
1744476000000|2025-04-12 16:40:00|372.34|370.34|370.55|368.55|372.34|370.34|370.55|368.55|258
1744476300000|2025-04-12 16:45:00|370.56|368.56|369.97|367.97|370.89|368.89|369.72|367.72|303
1744476600000|2025-04-12 16:50:00|369.92|367.92|370.62|368.62|370.63|368.63|369.74|367.74|189
1744476900000|2025-04-12 16:55:00|370.72|368.72|371.51|369.51|371.51|369.51|370.67|368.67|156
1744477200000|2025-04-12 17:00:00|371.47|369.47|371.26|369.26|371.8|369.8|371.08|369.08|122
1744477500000|2025-04-12 17:05:00|371.27|369.27|369.71|367.71|371.41|369.41|369.71|367.71|176
1744477800000|2025-04-12 17:10:00|369.64|367.64|369.2|367.2|370.15|368.15|369.2|367.2|177
1744478100000|2025-04-12 17:15:00|369.19|367.19|369.75|367.75|370.08|368.08|369.12|367.12|183
1744478400000|2025-04-12 17:20:00|369.76|367.76|370.04|368.04|370.17|368.17|369.15|367.15|333
1744478700000|2025-04-12 17:25:00|370.05|368.05|370.01|368.01|370.49|368.49|369.87|367.87|321
1744479000000|2025-04-12 17:30:00|370.02|368.02|370.78|368.78|371.16|369.16|370.02|368.02|339
1744479300000|2025-04-12 17:35:00|370.79|368.79|371.23|369.23|371.29|369.29|370.15|368.15|279
1744479600000|2025-04-12 17:40:00|371.21|369.21|370.89|368.89|371.21|369.21|370.72|368.72|142
1744479900000|2025-04-12 17:45:00|370.9|368.9|369.84|367.84|370.9|368.9|369.82|367.82|256
1744480200000|2025-04-12 17:50:00|369.85|367.85|369.95|367.95|370.32|368.32|369.78|367.78|223
1744480500000|2025-04-12 17:55:00|369.96|367.96|369.95|367.95|370.13|368.13|369.85|367.85|195
1744480800000|2025-04-12 18:00:00|369.96|367.96|370.98|368.98|371.13|369.13|369.96|367.96|246
1744481100000|2025-04-12 18:05:00|370.99|368.99|370.6|368.6|370.99|368.99|370.18|368.18|214
1744481400000|2025-04-12 18:10:00|370.61|368.61|371.12|369.12|371.23|369.23|370.61|368.61|80
1744481700000|2025-04-12 18:15:00|371.21|369.21|371.22|369.22|371.69|369.69|371.14|369.14|124
1744482000000|2025-04-12 18:20:00|371.23|369.23|372.28|370.28|372.35|370.35|370.95|368.95|146
1744482300000|2025-04-12 18:25:00|372.27|370.27|372.33|370.33|372.44|370.44|371.68|369.68|202
1744482600000|2025-04-12 18:30:00|372.34|370.34|372.29|370.29|372.5|370.5|372.12|370.12|228
1744482900000|2025-04-12 18:35:00|372.38|370.38|372.22|370.22|372.42|370.42|372|370|93
1744483200000|2025-04-12 18:40:00|372.21|370.21|372.6|370.6|372.75|370.75|372.21|370.21|193
1744483500000|2025-04-12 18:45:00|372.61|370.61|372.49|370.49|373.16|371.16|372.49|370.49|150
1744483800000|2025-04-12 18:50:00|372.5|370.5|373.15|371.15|373.15|371.15|372.5|370.5|69
1744484100000|2025-04-12 18:55:00|373.16|371.16|373.61|371.61|373.61|371.61|373.03|371.03|94
1744484400000|2025-04-12 19:00:00|373.6|371.6|372.71|370.71|373.65|371.65|372.63|370.63|95
1744484700000|2025-04-12 19:05:00|372.73|370.73|373.16|371.16|373.53|371.53|372.7|370.7|106
1744485000000|2025-04-12 19:10:00|373.2|371.2|373.33|371.33|373.59|371.59|373.09|371.09|130
1744485300000|2025-04-12 19:15:00|373.32|371.32|373.03|371.03|373.44|371.44|372.52|370.52|138
1744485600000|2025-04-12 19:20:00|373.05|371.05|371.22|369.22|373.11|371.11|371.07|369.07|141
1744485900000|2025-04-12 19:25:00|371.31|369.31|371.02|369.02|371.73|369.73|370.88|368.88|84
1744486200000|2025-04-12 19:30:00|370.96|368.96|370.66|368.66|370.96|368.96|369.91|367.91|165
1744486500000|2025-04-12 19:35:00|370.85|368.85|370.31|368.31|371.19|369.19|370.31|368.31|144
1744486800000|2025-04-12 19:40:00|370.3|368.3|370.51|368.51|370.75|368.75|370.26|368.26|55
1744487100000|2025-04-12 19:45:00|370.52|368.52|371.06|369.06|371.07|369.07|370.42|368.42|80
1744487400000|2025-04-12 19:50:00|371.05|369.05|370.78|368.78|371.07|369.07|370.51|368.51|84
1744487700000|2025-04-12 19:55:00|370.71|368.71|371.03|369.03|371.18|369.18|370.52|368.52|94
1744488000000|2025-04-12 20:00:00|371.18|369.18|371.56|369.56|371.58|369.58|370.61|368.61|155
1744488300000|2025-04-12 20:05:00|371.67|369.67|371.61|369.61|372.03|370.03|371.42|369.42|138
1744488600000|2025-04-12 20:10:00|371.58|369.58|371.64|369.64|371.85|369.85|371.14|369.14|146
1744488900000|2025-04-12 20:15:00|371.76|369.76|371.83|369.83|372.11|370.11|371.55|369.55|119
1744489200000|2025-04-12 20:20:00|371.84|369.84|371.69|369.69|371.84|369.84|371.28|369.28|136
1744489500000|2025-04-12 20:25:00|371.64|369.64|372.14|370.14|372.28|370.28|371.64|369.64|113
1744489800000|2025-04-12 20:30:00|372.15|370.15|373.02|371.02|373.16|371.16|372.04|370.04|160
1744490100000|2025-04-12 20:35:00|373.01|371.01|373.24|371.24|373.52|371.52|372.26|370.26|172
1744490400000|2025-04-12 20:40:00|373.2|371.2|373.86|371.86|374.28|372.28|373.12|371.12|225
1744490700000|2025-04-12 20:45:00|373.85|371.85|372.95|370.95|373.94|371.94|372.73|370.73|162
1744491000000|2025-04-12 20:50:00|372.96|370.96|371.94|369.94|372.96|370.96|371.84|369.84|138
1744491300000|2025-04-12 20:55:00|371.92|369.92|372.35|370.35|372.76|370.76|371.74|369.74|143
1744491600000|2025-04-12 21:00:00|372.32|370.32|371.92|369.92|372.63|370.63|371.76|369.76|143
1744491900000|2025-04-12 21:05:00|371.91|369.91|372.24|370.24|373.04|371.04|371.76|369.76|147
1744492200000|2025-04-12 21:10:00|372.17|370.17|373.63|371.63|373.97|371.97|372.13|370.13|230
1744492500000|2025-04-12 21:15:00|373.65|371.65|373.86|371.86|374.09|372.09|373.3|371.3|131
1744492800000|2025-04-12 21:20:00|373.88|371.88|373.4|371.4|373.91|371.91|373.37|371.37|106
1744493100000|2025-04-12 21:25:00|373.39|371.39|372.71|370.71|373.74|371.74|372.67|370.67|114
1744493400000|2025-04-12 21:30:00|372.63|370.63|372.86|370.86|372.87|370.87|371.94|369.94|109
1744493700000|2025-04-12 21:35:00|372.82|370.82|372.64|370.64|372.82|370.82|372.39|370.39|80
1744494000000|2025-04-12 21:40:00|372.65|370.65|373.35|371.35|373.37|371.37|372.54|370.54|75
1744494300000|2025-04-12 21:45:00|373.27|371.27|373.57|371.57|373.57|371.57|373.23|371.23|40
1744494600000|2025-04-12 21:50:00|373.56|371.56|374.07|372.07|374.07|372.07|373.47|371.47|39
1744494900000|2025-04-12 21:55:00|374.06|372.06|373.06|371.06|374.06|372.06|372.95|370.95|97
1744495200000|2025-04-12 22:00:00|373|371|373.56|371.56|374.17|372.17|373|371|236
1744495500000|2025-04-12 22:05:00|373.55|371.55|373.62|371.62|373.92|371.92|373.22|371.22|157
1744495800000|2025-04-12 22:10:00|373.73|371.73|373.99|371.99|373.99|371.99|373.47|371.47|128
1744496100000|2025-04-12 22:15:00|374.02|372.02|374.69|372.69|374.76|372.76|373.88|371.88|145
1744496400000|2025-04-12 22:20:00|374.71|372.71|374.73|372.73|374.95|372.95|374.63|372.63|150
1744496700000|2025-04-12 22:25:00|374.72|372.72|374.31|372.31|374.81|372.81|374.29|372.29|135
1744497000000|2025-04-12 22:30:00|374.3|372.3|374.76|372.76|374.77|372.77|374.09|372.09|222
1744497300000|2025-04-12 22:35:00|374.88|372.88|374.3|372.3|375.35|373.35|374.3|372.3|124
1744497600000|2025-04-12 22:40:00|374.33|372.33|375.21|373.21|375.22|373.22|374.22|372.22|99
1744497900000|2025-04-12 22:45:00|375.2|373.2|374.35|372.35|375.21|373.21|374.32|372.32|93
1744498200000|2025-04-12 22:50:00|374.32|372.32|374.16|372.16|374.4|372.4|374.04|372.04|83
1744498500000|2025-04-12 22:55:00|374.18|372.18|373.74|371.74|374.21|372.21|373.66|371.66|47
1744498800000|2025-04-12 23:00:00|373.73|371.73|373.36|371.36|374.1|372.1|373.31|371.31|161
1744499100000|2025-04-12 23:05:00|373.37|371.37|372.62|370.62|373.88|371.88|372.41|370.41|122
1744499400000|2025-04-12 23:10:00|372.63|370.63|372.75|370.75|372.89|370.89|372.25|370.25|122
1744499700000|2025-04-12 23:15:00|372.77|370.77|373.53|371.53|373.53|371.53|372.65|370.65|112
1744500000000|2025-04-12 23:20:00|373.46|371.46|372.27|370.27|373.48|371.48|372.14|370.14|102
1744500300000|2025-04-12 23:25:00|372.29|370.29|372.53|370.53|372.59|370.59|372.19|370.19|81
1744500600000|2025-04-12 23:30:00|372.55|370.55|371.93|369.93|372.56|370.56|371.93|369.93|100
1744500900000|2025-04-12 23:35:00|371.88|369.88|372.3|370.3|372.4|370.4|371.85|369.85|114
1744501200000|2025-04-12 23:40:00|372.32|370.32|372.29|370.29|372.64|370.64|372.18|370.18|117
1744501500000|2025-04-12 23:45:00|372.37|370.37|372.1|370.1|372.8|370.8|372.07|370.07|125
1744501800000|2025-04-12 23:50:00|372.08|370.08|372|370|372.13|370.13|371.71|369.71|82
1744502100000|2025-04-12 23:55:00|372.01|370.01|371.93|369.93|372.23|370.23|371.9|369.9|73
1744502400000|2025-04-13 00:00:00|371.92|369.92|372.53|370.53|372.53|370.53|371.84|369.84|137
1744502700000|2025-04-13 00:05:00|372.55|370.55|373.2|371.2|373.28|371.28|372.55|370.55|132
1744503000000|2025-04-13 00:10:00|373.18|371.18|373.63|371.63|373.67|371.67|373.18|371.18|136
1744503300000|2025-04-13 00:15:00|373.67|371.67|373.61|371.61|373.8|371.8|373.25|371.25|137
1744503600000|2025-04-13 00:20:00|373.6|371.6|373.13|371.13|373.8|371.8|372.86|370.86|135
1744503900000|2025-04-13 00:25:00|373.04|371.04|372.63|370.63|373.12|371.12|372.24|370.24|139
1744504200000|2025-04-13 00:30:00|372.55|370.55|371.49|369.49|372.64|370.64|371.36|369.36|178
1744504500000|2025-04-13 00:35:00|371.51|369.51|372.17|370.17|372.43|370.43|371.4|369.4|154
1744504800000|2025-04-13 00:40:00|372.2|370.2|372.68|370.68|372.76|370.76|371.94|369.94|105
1744505100000|2025-04-13 00:45:00|372.67|370.67|373.2|371.2|373.22|371.22|372.66|370.66|84
1744505400000|2025-04-13 00:50:00|373.17|371.17|373.69|371.69|374.1|372.1|373.17|371.17|121
1744505700000|2025-04-13 00:55:00|373.74|371.74|373.43|371.43|373.86|371.86|373.42|371.42|77
1744506000000|2025-04-13 01:00:00|373.4|371.4|371.94|369.94|373.48|371.48|371.94|369.94|168
1744506300000|2025-04-13 01:05:00|371.95|369.95|372.9|370.9|373.48|371.48|371.76|369.76|158
1744506600000|2025-04-13 01:10:00|372.88|370.88|373.67|371.67|374.04|372.04|372.84|370.84|132
1744506900000|2025-04-13 01:15:00|373.66|371.66|372.66|370.66|374.34|372.34|372.66|370.66|157
1744507200000|2025-04-13 01:20:00|372.61|370.61|373.06|371.06|373.37|371.37|372.41|370.41|134
1744507500000|2025-04-13 01:25:00|373.09|371.09|373.29|371.29|373.75|371.75|373.06|371.06|149
1744507800000|2025-04-13 01:30:00|373.32|371.32|372.56|370.56|374.14|372.14|372.29|370.29|255
1744508100000|2025-04-13 01:35:00|372.57|370.57|371.56|369.56|372.75|370.75|371.48|369.48|243
1744508400000|2025-04-13 01:40:00|371.59|369.59|372.21|370.21|372.25|370.25|371.37|369.37|191
1744508700000|2025-04-13 01:45:00|372.08|370.08|370.37|368.37|372.18|370.18|369.81|367.81|228
1744509000000|2025-04-13 01:50:00|370.38|368.38|369.54|367.54|370.48|368.48|369.36|367.36|280
1744509300000|2025-04-13 01:55:00|369.52|367.52|369.27|367.27|369.72|367.72|368.82|366.82|251
1744509600000|2025-04-13 02:00:00|369.23|367.23|369.58|367.58|369.83|367.83|369.06|367.06|212
1744509900000|2025-04-13 02:05:00|369.65|367.65|369.29|367.29|370.03|368.03|369.07|367.07|122
1744510200000|2025-04-13 02:10:00|369.28|367.28|369.12|367.12|369.36|367.36|368.95|366.95|128
1744510500000|2025-04-13 02:15:00|369.08|367.08|368.98|366.98|369.51|367.51|368.09|366.09|219
1744510800000|2025-04-13 02:20:00|368.93|366.93|368.58|366.58|369.15|367.15|368.44|366.44|122
1744511100000|2025-04-13 02:25:00|368.63|366.63|368.15|366.15|368.81|366.81|367.82|365.82|149
1744511400000|2025-04-13 02:30:00|368.16|366.16|368.37|366.37|368.68|366.68|367.93|365.93|150
1744511700000|2025-04-13 02:35:00|368.31|366.31|368.6|366.6|369.14|367.14|368.08|366.08|165
1744512000000|2025-04-13 02:40:00|368.55|366.55|369.48|367.48|369.77|367.77|368.5|366.5|142
1744512300000|2025-04-13 02:45:00|369.5|367.5|369.12|367.12|369.5|367.5|368.81|366.81|114
1744512600000|2025-04-13 02:50:00|369.14|367.14|369.46|367.46|369.64|367.64|369.04|367.04|127
1744512900000|2025-04-13 02:55:00|369.6|367.6|369.39|367.39|369.89|367.89|369.06|367.06|141
1744513200000|2025-04-13 03:00:00|369.4|367.4|369.53|367.53|369.79|367.79|369.28|367.28|160
1744513500000|2025-04-13 03:05:00|369.52|367.52|369.1|367.1|369.57|367.57|368.95|366.95|156
1744513800000|2025-04-13 03:10:00|369.11|367.11|369.41|367.41|369.42|367.42|368.96|366.96|102
1744514100000|2025-04-13 03:15:00|369.42|367.42|368.65|366.65|369.54|367.54|368.62|366.62|137
1744514400000|2025-04-13 03:20:00|368.68|366.68|368.74|366.74|368.88|366.88|368.24|366.24|119
1744514700000|2025-04-13 03:25:00|368.79|366.79|368.11|366.11|368.97|366.97|368.01|366.01|110
1744515000000|2025-04-13 03:30:00|368.09|366.09|368.91|366.91|368.91|366.91|367.96|365.96|86
1744515300000|2025-04-13 03:35:00|368.93|366.93|368.99|366.99|369.46|367.46|368.93|366.93|106
1744515600000|2025-04-13 03:40:00|368.98|366.98|368.57|366.57|368.99|366.99|368.38|366.38|78
1744515900000|2025-04-13 03:45:00|368.59|366.59|369.07|367.07|369.22|367.22|368.51|366.51|83
1744516200000|2025-04-13 03:50:00|369.05|367.05|369.47|367.47|369.82|367.82|368.94|366.94|94
1744516500000|2025-04-13 03:55:00|369.41|367.41|369.51|367.51|369.62|367.62|369.15|367.15|52
1744516800000|2025-04-13 04:00:00|369.5|367.5|369.7|367.7|369.7|367.7|369.22|367.22|80
1744517100000|2025-04-13 04:05:00|369.73|367.73|369|367|369.77|367.77|368.99|366.99|53
1744517400000|2025-04-13 04:10:00|368.99|366.99|368.11|366.11|369|367|368.06|366.06|75
1744517700000|2025-04-13 04:15:00|368.05|366.05|366.68|364.68|368.05|366.05|366.38|364.38|186
1744518000000|2025-04-13 04:20:00|366.7|364.7|367.7|365.7|367.7|365.7|366.7|364.7|96
1744518300000|2025-04-13 04:25:00|367.72|365.72|367.34|365.34|368.01|366.01|367.24|365.24|89
1744518600000|2025-04-13 04:30:00|367.37|365.37|366.62|364.62|367.51|365.51|365.93|363.93|185
1744518900000|2025-04-13 04:35:00|366.63|364.63|366.71|364.71|367.26|365.26|366.42|364.42|126
1744519200000|2025-04-13 04:40:00|366.7|364.7|367.15|365.15|367.15|365.15|366.37|364.37|108
1744519500000|2025-04-13 04:45:00|367.12|365.12|367.1|365.1|367.78|365.78|367.08|365.08|116
1744519800000|2025-04-13 04:50:00|367.09|365.09|366.42|364.42|367.09|365.09|366.4|364.4|130
1744520100000|2025-04-13 04:55:00|366.44|364.44|365.79|363.79|366.44|364.44|365.15|363.15|206
1744520400000|2025-04-13 05:00:00|365.83|363.83|366.15|364.15|366.17|364.17|365.69|363.69|129
1744520700000|2025-04-13 05:05:00|366.17|364.17|365.45|363.45|366.69|364.69|365.37|363.37|201
1744521000000|2025-04-13 05:10:00|365.41|363.41|364.24|362.24|365.6|363.6|364.04|362.04|225
1744521300000|2025-04-13 05:15:00|364.23|362.23|365.38|363.38|365.56|363.56|364.19|362.19|146
1744521600000|2025-04-13 05:20:00|365.39|363.39|365.02|363.02|365.53|363.53|364.97|362.97|151
1744521900000|2025-04-13 05:25:00|365|363|365.5|363.5|365.64|363.64|365|363|93
1744522200000|2025-04-13 05:30:00|365.45|363.45|365.93|363.93|366.18|364.18|365.39|363.39|155
1744522500000|2025-04-13 05:35:00|365.91|363.91|366.2|364.2|366.43|364.43|365.86|363.86|128
1744522800000|2025-04-13 05:40:00|366.24|364.24|366.43|364.43|366.43|364.43|366.13|364.13|102
1744523100000|2025-04-13 05:45:00|366.4|364.4|365.38|363.38|366.4|364.4|365.27|363.27|140
1744523400000|2025-04-13 05:50:00|365.34|363.34|364.79|362.79|365.4|363.4|364.65|362.65|98
1744523700000|2025-04-13 05:55:00|364.74|362.74|364.86|362.86|364.94|362.94|364.52|362.52|91
1744524000000|2025-04-13 06:00:00|364.85|362.85|364.34|362.34|365.14|363.14|364.29|362.29|136
1744524300000|2025-04-13 06:05:00|364.35|362.35|365.3|363.3|365.33|363.33|364.32|362.32|87
1744524600000|2025-04-13 06:10:00|365.33|363.33|365.29|363.29|365.4|363.4|365.14|363.14|93
1744524900000|2025-04-13 06:15:00|365.36|363.36|364.86|362.86|365.9|363.9|364.83|362.83|120
1744525200000|2025-04-13 06:20:00|364.87|362.87|365.21|363.21|365.21|363.21|364.83|362.83|114
1744525500000|2025-04-13 06:25:00|365.09|363.09|365.61|363.61|365.9|363.9|365.09|363.09|117
1744525800000|2025-04-13 06:30:00|365.62|363.62|365.69|363.69|366.04|364.04|365.53|363.53|114
1744526100000|2025-04-13 06:35:00|365.67|363.67|365.62|363.62|365.87|363.87|365.55|363.55|127
1744526400000|2025-04-13 06:40:00|365.61|363.61|366.27|364.27|366.34|364.34|365.57|363.57|97
1744526700000|2025-04-13 06:45:00|366.26|364.26|366.63|364.63|366.85|364.85|366.26|364.26|96
1744527000000|2025-04-13 06:50:00|366.69|364.69|366.66|364.66|366.83|364.83|366.55|364.55|80
1744527300000|2025-04-13 06:55:00|366.68|364.68|366.3|364.3|366.75|364.75|366.27|364.27|67
1744527600000|2025-04-13 07:00:00|366.26|364.26|366.4|364.4|366.59|364.59|366.02|364.02|139
1744527900000|2025-04-13 07:05:00|366.44|364.44|366.12|364.12|366.61|364.61|365.96|363.96|141
1744528200000|2025-04-13 07:10:00|366.16|364.16|366.32|364.32|366.45|364.45|365.96|363.96|175
1744528500000|2025-04-13 07:15:00|366.31|364.31|366.22|364.22|366.35|364.35|365.73|363.73|104
1744528800000|2025-04-13 07:20:00|366.25|364.25|365.95|363.95|366.35|364.35|365.7|363.7|129
1744529100000|2025-04-13 07:25:00|365.96|363.96|365.52|363.52|365.96|363.96|365.41|363.41|78
1744529400000|2025-04-13 07:30:00|365.55|363.55|365.33|363.33|365.56|363.56|365.11|363.11|83
1744529700000|2025-04-13 07:35:00|365.36|363.36|364.88|362.88|365.36|363.36|364.87|362.87|128
1744530000000|2025-04-13 07:40:00|364.86|362.86|364.77|362.77|364.97|362.97|364.42|362.42|68
1744530300000|2025-04-13 07:45:00|364.69|362.69|365.23|363.23|365.27|363.27|364.69|362.69|118
1744530600000|2025-04-13 07:50:00|365.22|363.22|364.76|362.76|365.25|363.25|364.76|362.76|91
1744530900000|2025-04-13 07:55:00|364.65|362.65|364.56|362.56|364.78|362.78|364.54|362.54|50
1744531200000|2025-04-13 08:00:00|364.54|362.54|363.88|361.88|364.61|362.61|363.79|361.79|102
1744531500000|2025-04-13 08:05:00|363.85|361.85|363.87|361.87|363.95|361.95|363.56|361.56|75
1744531800000|2025-04-13 08:10:00|363.88|361.88|363.64|361.64|363.89|361.89|363.52|361.52|69
1744532100000|2025-04-13 08:15:00|363.54|361.54|365.1|363.1|365.38|363.38|363.15|361.15|194
1744532400000|2025-04-13 08:20:00|364.99|362.99|365.56|363.56|365.75|363.75|364.99|362.99|235
1744532700000|2025-04-13 08:25:00|365.57|363.57|366.07|364.07|366.16|364.16|365.39|363.39|206
1744533000000|2025-04-13 08:30:00|365.95|363.95|366.5|364.5|366.67|364.67|365.59|363.59|370
1744533300000|2025-04-13 08:35:00|366.41|364.41|366.8|364.8|366.97|364.97|366.16|364.16|402
1744533600000|2025-04-13 08:40:00|366.81|364.81|366.89|364.89|367.33|365.33|366.79|364.79|449
1744533900000|2025-04-13 08:45:00|366.9|364.9|367.68|365.68|367.92|365.92|366.86|364.86|428
1744534200000|2025-04-13 08:50:00|367.63|365.63|368.07|366.07|368.26|366.26|367.38|365.38|303
1744534500000|2025-04-13 08:55:00|368.08|366.08|367.99|365.99|368.28|366.28|367.63|365.63|305
1744534800000|2025-04-13 09:00:00|368|366|367.75|365.75|368.16|366.16|367.5|365.5|162
1744535100000|2025-04-13 09:05:00|367.81|365.81|368.04|366.04|368.31|366.31|367.41|365.41|154
1744535400000|2025-04-13 09:10:00|368.03|366.03|367.99|365.99|368.11|366.11|367.69|365.69|104
1744535700000|2025-04-13 09:15:00|367.95|365.95|368.5|366.5|368.52|366.52|367.83|365.83|99
1744536000000|2025-04-13 09:20:00|368.49|366.49|368.94|366.94|369.1|367.1|368.45|366.45|106
1744536300000|2025-04-13 09:25:00|368.92|366.92|369.91|367.91|370.31|368.31|368.64|366.64|186
1744536600000|2025-04-13 09:30:00|369.94|367.94|369.15|367.15|369.95|367.95|369.15|367.15|151
1744536900000|2025-04-13 09:35:00|369.13|367.13|369.72|367.72|369.95|367.95|368.99|366.99|176
1744537200000|2025-04-13 09:40:00|369.73|367.73|370.26|368.26|370.4|368.4|369.69|367.69|374
1744537500000|2025-04-13 09:45:00|370.27|368.27|370.58|368.58|370.65|368.65|369.92|367.92|239
1744537800000|2025-04-13 09:50:00|370.6|368.6|371.55|369.55|371.62|369.62|370.52|368.52|394
1744538100000|2025-04-13 09:55:00|371.47|369.47|372.81|370.81|372.94|370.94|371.43|369.43|293
1744538400000|2025-04-13 10:00:00|372.82|370.82|373.11|371.11|373.64|371.64|372.58|370.58|352
1744538700000|2025-04-13 10:05:00|373.14|371.14|372.3|370.3|373.49|371.49|372.12|370.12|184
1744539000000|2025-04-13 10:10:00|372.29|370.29|372.78|370.78|373.05|371.05|372.05|370.05|251
1744539300000|2025-04-13 10:15:00|372.74|370.74|371.51|369.51|372.98|370.98|371.35|369.35|249
1744539600000|2025-04-13 10:20:00|371.5|369.5|373.03|371.03|373.45|371.45|371.12|369.12|185
1744539900000|2025-04-13 10:25:00|373|371|372.02|370.02|373.14|371.14|372.02|370.02|192
1744540200000|2025-04-13 10:30:00|372|370|372.64|370.64|372.89|370.89|371.54|369.54|129
1744540500000|2025-04-13 10:35:00|372.61|370.61|374.12|372.12|374.21|372.21|372.61|370.61|231
1744540800000|2025-04-13 10:40:00|374.09|372.09|373.65|371.65|374.4|372.4|373.37|371.37|180
1744541100000|2025-04-13 10:45:00|373.64|371.64|375.09|373.09|375.09|373.09|373.3|371.3|161
1744541400000|2025-04-13 10:50:00|375.03|373.03|376.39|374.39|377.03|375.03|375.03|373.03|342
1744541700000|2025-04-13 10:55:00|376.36|374.36|376.04|374.04|376.92|374.92|375.94|373.94|239
1744542000000|2025-04-13 11:00:00|376.05|374.05|376.94|374.94|377.47|375.47|376|374|330
1744542300000|2025-04-13 11:05:00|376.95|374.95|376.02|374.02|376.95|374.95|375.82|373.82|307
1744542600000|2025-04-13 11:10:00|376.01|374.01|377.25|375.25|377.5|375.5|375.99|373.99|138
1744542900000|2025-04-13 11:15:00|377.22|375.22|374.86|372.86|377.34|375.34|374.4|372.4|376
1744543200000|2025-04-13 11:20:00|374.78|372.78|374.39|372.39|374.91|372.91|372.96|370.96|354
1744543500000|2025-04-13 11:25:00|374.4|372.4|374.63|372.63|375.02|373.02|374.02|372.02|385
1744543800000|2025-04-13 11:30:00|374.61|372.61|372.64|370.64|374.8|372.8|372.39|370.39|365
1744544100000|2025-04-13 11:35:00|372.65|370.65|373.88|371.88|374.47|372.47|372.59|370.59|448
1744544400000|2025-04-13 11:40:00|373.78|371.78|373.81|371.81|373.95|371.95|373.41|371.41|259
1744544700000|2025-04-13 11:45:00|373.82|371.82|372.31|370.31|374.61|372.61|372.1|370.1|435
1744545000000|2025-04-13 11:50:00|372.32|370.32|372.45|370.45|372.76|370.76|371.71|369.71|431
1744545300000|2025-04-13 11:55:00|372.46|370.46|374.26|372.26|374.27|372.27|372.38|370.38|430
1744545600000|2025-04-13 12:00:00|374.27|372.27|374.4|372.4|375.22|373.22|374.01|372.01|390
1744545900000|2025-04-13 12:05:00|374.41|372.41|375.91|373.91|375.91|373.91|374.17|372.17|308
1744546200000|2025-04-13 12:10:00|376.07|374.07|375.49|373.49|376.58|374.58|375.15|373.15|403
1744546500000|2025-04-13 12:15:00|375.5|373.5|376.09|374.09|376.42|374.42|375.28|373.28|417
1744546800000|2025-04-13 12:20:00|376.1|374.1|372.73|370.73|376.1|374.1|372.62|370.62|311
1744547100000|2025-04-13 12:25:00|372.78|370.78|372.61|370.61|373.16|371.16|372.16|370.16|215
1744547400000|2025-04-13 12:30:00|372.62|370.62|372.99|370.99|373.59|371.59|372.37|370.37|242
1744547700000|2025-04-13 12:35:00|373.01|371.01|373.26|371.26|373.49|371.49|372.86|370.86|160
1744548000000|2025-04-13 12:40:00|373.25|371.25|372.58|370.58|373.85|371.85|372.55|370.55|188
1744548300000|2025-04-13 12:45:00|372.57|370.57|373.06|371.06|373.45|371.45|372.42|370.42|148
1744548600000|2025-04-13 12:50:00|373.12|371.12|374.54|372.54|374.66|372.66|373.01|371.01|135
1744548900000|2025-04-13 12:55:00|374.58|372.58|374.69|372.69|375.15|373.15|374.22|372.22|153
1744549200000|2025-04-13 13:00:00|374.74|372.74|375.27|373.27|375.96|373.96|374.74|372.74|185
1744549500000|2025-04-13 13:05:00|375.13|373.13|375.21|373.21|375.28|373.28|374.32|372.32|217
1744549800000|2025-04-13 13:10:00|375.22|373.22|376.71|374.71|376.71|374.71|375.22|373.22|155
1744550100000|2025-04-13 13:15:00|376.69|374.69|374.72|372.72|377|375|374.68|372.68|206
1744550400000|2025-04-13 13:20:00|374.73|372.73|372.7|370.7|374.79|372.79|372.69|370.69|204
1744550700000|2025-04-13 13:25:00|372.71|370.71|371.55|369.55|372.96|370.96|371.54|369.54|211
1744551000000|2025-04-13 13:30:00|371.54|369.54|373.39|371.39|373.5|371.5|371.53|369.53|227
1744551300000|2025-04-13 13:35:00|373.33|371.33|372.95|370.95|373.59|371.59|372.23|370.23|238
1744551600000|2025-04-13 13:40:00|373|371|369.15|367.15|373.03|371.03|369.09|367.09|433
1744551900000|2025-04-13 13:45:00|369.18|367.18|369.31|367.31|370.65|368.65|369.05|367.05|381
1744552200000|2025-04-13 13:50:00|369.23|367.23|366.87|364.87|369.53|367.53|366.64|364.64|416
1744552500000|2025-04-13 13:55:00|366.84|364.84|366.53|364.53|367.19|365.19|365.13|363.13|364
1744552800000|2025-04-13 14:00:00|366.54|364.54|368.69|366.69|368.69|366.69|365.72|363.72|425
1744553100000|2025-04-13 14:05:00|368.67|366.67|368.3|366.3|368.73|366.73|367.02|365.02|310
1744553400000|2025-04-13 14:10:00|368.31|366.31|368.56|366.56|369.3|367.3|368.31|366.31|167
1744553700000|2025-04-13 14:15:00|368.53|366.53|367.66|365.66|369.22|367.22|367.15|365.15|273
1744554000000|2025-04-13 14:20:00|367.65|365.65|368.1|366.1|368.33|366.33|367|365|289
1744554300000|2025-04-13 14:25:00|368.09|366.09|368.69|366.69|368.86|366.86|367.59|365.59|170
1744554600000|2025-04-13 14:30:00|368.64|366.64|369.9|367.9|370.28|368.28|368.4|366.4|238
1744554900000|2025-04-13 14:35:00|369.95|367.95|369.41|367.41|370.12|368.12|369.07|367.07|205
1744555200000|2025-04-13 14:40:00|369.4|367.4|369.35|367.35|370.42|368.42|369.26|367.26|209
1744555500000|2025-04-13 14:45:00|369.36|367.36|369.79|367.79|370.12|368.12|369.35|367.35|162
1744555800000|2025-04-13 14:50:00|369.75|367.75|369.97|367.97|370.54|368.54|369.63|367.63|177
1744556100000|2025-04-13 14:55:00|369.88|367.88|369.85|367.85|370.09|368.09|369.65|367.65|214
1744556400000|2025-04-13 15:00:00|369.84|367.84|367.27|365.27|369.89|367.89|367.17|365.17|287
1744556700000|2025-04-13 15:05:00|367.24|365.24|366.78|364.78|367.6|365.6|366.67|364.67|310
1744557000000|2025-04-13 15:10:00|366.77|364.77|367.92|365.92|368.18|366.18|366.71|364.71|289
1744557300000|2025-04-13 15:15:00|368.12|366.12|367.33|365.33|368.74|366.74|366.9|364.9|339
1744557600000|2025-04-13 15:20:00|367.32|365.32|367.89|365.89|368.32|366.32|367.17|365.17|300
1744557900000|2025-04-13 15:25:00|367.76|365.76|368.5|366.5|368.74|366.74|367.7|365.7|259
1744558200000|2025-04-13 15:30:00|368.51|366.51|368.8|366.8|369.26|367.26|367.57|365.57|387
1744558500000|2025-04-13 15:35:00|368.79|366.79|370.24|368.24|370.46|368.46|368.65|366.65|311
1744558800000|2025-04-13 15:40:00|370.21|368.21|368.97|366.97|370.62|368.62|368.96|366.96|273
1744559100000|2025-04-13 15:45:00|368.9|366.9|368.8|366.8|369.37|367.37|368.35|366.35|244
1744559400000|2025-04-13 15:50:00|368.69|366.69|370.18|368.18|370.5|368.5|368.69|366.69|127
1744559700000|2025-04-13 15:55:00|370.21|368.21|371.01|369.01|371.08|369.08|369.94|367.94|107
1744560000000|2025-04-13 16:00:00|371.1|369.1|372.18|370.18|372.27|370.27|370.9|368.9|281
1744560300000|2025-04-13 16:05:00|372.19|370.19|370.81|368.81|372.3|370.3|370.26|368.26|398
1744560600000|2025-04-13 16:10:00|370.83|368.83|371.31|369.31|371.43|369.43|370.26|368.26|197
1744560900000|2025-04-13 16:15:00|371.29|369.29|370.89|368.89|371.47|369.47|370.28|368.28|249
1744561200000|2025-04-13 16:20:00|370.9|368.9|371.77|369.77|371.77|369.77|370.45|368.45|211
1744561500000|2025-04-13 16:25:00|371.78|369.78|371.93|369.93|372.61|370.61|371.77|369.77|229
1744561800000|2025-04-13 16:30:00|371.94|369.94|372.17|370.17|372.36|370.36|371.1|369.1|356
1744562100000|2025-04-13 16:35:00|372.16|370.16|370.95|368.95|372.59|370.59|370.77|368.77|314
1744562400000|2025-04-13 16:40:00|370.94|368.94|371.56|369.56|371.72|369.72|370.85|368.85|240
1744562700000|2025-04-13 16:45:00|371.55|369.55|370.56|368.56|372|370|370.34|368.34|218
1744563000000|2025-04-13 16:50:00|370.55|368.55|370.95|368.95|371.19|369.19|370.45|368.45|169
1744563300000|2025-04-13 16:55:00|371.01|369.01|371.72|369.72|371.9|369.9|371|369|155
1744563600000|2025-04-13 17:00:00|371.71|369.71|372.01|370.01|372.26|370.26|371.7|369.7|184
1744563900000|2025-04-13 17:05:00|372|370|372.94|370.94|372.94|370.94|371.99|369.99|74
1744564200000|2025-04-13 17:10:00|372.99|370.99|373.78|371.78|373.78|371.78|372.89|370.89|211
1744564500000|2025-04-13 17:15:00|373.79|371.79|374.63|372.63|374.73|372.73|372.94|370.94|359
1744564800000|2025-04-13 17:20:00|374.71|372.71|376.12|374.12|376.87|374.87|374.71|372.71|667
1744565100000|2025-04-13 17:25:00|376.13|374.13|375.43|373.43|376.17|374.17|374.94|372.94|401
1744565400000|2025-04-13 17:30:00|375.49|373.49|374.46|372.46|376.2|374.2|374.41|372.41|375
1744565700000|2025-04-13 17:35:00|374.47|372.47|375.91|373.91|375.96|373.96|374.41|372.41|406
1744566000000|2025-04-13 17:40:00|375.92|373.92|378.29|376.29|378.52|376.52|375.84|373.84|496
1744566300000|2025-04-13 17:45:00|378.36|376.36|378.64|376.64|378.7|376.7|377.58|375.58|583
1744566600000|2025-04-13 17:50:00|378.63|376.63|380.08|378.08|380.3|378.3|378.44|376.44|579
1744566900000|2025-04-13 17:55:00|380.11|378.11|379.24|377.24|380.29|378.29|379.24|377.24|364
1744567200000|2025-04-13 18:00:00|379.26|377.26|379.92|377.92|379.97|377.97|378.76|376.76|324
1744567500000|2025-04-13 18:05:00|379.91|377.91|381.38|379.38|381.54|379.54|379.91|377.91|343
1744567800000|2025-04-13 18:10:00|381.39|379.39|380.63|378.63|381.44|379.44|380.37|378.37|301
1744568100000|2025-04-13 18:15:00|380.78|378.78|379.8|377.8|380.78|378.78|379|377|298
1744568400000|2025-04-13 18:20:00|379.81|377.81|378.46|376.46|379.84|377.84|378.16|376.16|249
1744568700000|2025-04-13 18:25:00|378.47|376.47|379.88|377.88|379.93|377.93|378.36|376.36|271
1744569000000|2025-04-13 18:30:00|379.85|377.85|380.53|378.53|381.1|379.1|379.55|377.55|342
1744569300000|2025-04-13 18:35:00|380.51|378.51|382.3|380.3|382.46|380.46|380.48|378.48|308
1744569600000|2025-04-13 18:40:00|382.31|380.31|382.12|380.12|382.31|380.31|380.98|378.98|247
1744569900000|2025-04-13 18:45:00|382.11|380.11|381.09|379.09|382.27|380.27|381.04|379.04|256
1744570200000|2025-04-13 18:50:00|381.08|379.08|381.49|379.49|381.49|379.49|380.04|378.04|455
1744570500000|2025-04-13 18:55:00|381.48|379.48|381.22|379.22|381.6|379.6|380.95|378.95|204
1744570800000|2025-04-13 19:00:00|381.23|379.23|379.11|377.11|381.31|379.31|378.75|376.75|399
1744571100000|2025-04-13 19:05:00|379.09|377.09|377.56|375.56|379.7|377.7|377.5|375.5|462
1744571400000|2025-04-13 19:10:00|377.57|375.57|378.12|376.12|378.97|376.97|377.56|375.56|497
1744571700000|2025-04-13 19:15:00|378.11|376.11|378.7|376.7|379|377|377.79|375.79|587
1744572000000|2025-04-13 19:20:00|378.48|376.48|378.87|376.87|379.14|377.14|377.52|375.52|520
1744572300000|2025-04-13 19:25:00|378.88|376.88|377.49|375.49|379.3|377.3|377.22|375.22|308
1744572600000|2025-04-13 19:30:00|377.47|375.47|379.06|371.06|381.08|375.85|377.39|370.95|446
1744572900000|2025-04-13 19:35:00|379.05|371.05|373.12|365.12|379.5|371.5|373.01|365.01|727
1744573200000|2025-04-13 19:40:00|373.13|365.13|371.77|363.77|373.96|365.96|369.66|361.66|881
1744573500000|2025-04-13 19:45:00|371.56|363.56|373.89|365.89|373.95|365.95|370.65|362.65|802
1744573800000|2025-04-13 19:50:00|373.9|365.9|374.6|366.6|375.38|367.38|372.68|364.68|750
1744574100000|2025-04-13 19:55:00|374.56|366.56|374.42|366.42|375.57|367.57|373.89|365.89|473
1744574400000|2025-04-13 20:00:00|374.4|366.4|376.29|368.29|376.74|368.74|372.96|364.96|767
1744574700000|2025-04-13 20:05:00|376.28|368.28|376.98|368.98|377.75|369.75|375.77|367.77|584
1744575000000|2025-04-13 20:10:00|377.01|369.01|379.14|371.14|380.14|372.14|376.26|368.26|494
1744575300000|2025-04-13 20:15:00|379.12|371.12|378.74|370.74|380.32|372.32|378.66|370.66|487
1744575600000|2025-04-13 20:20:00|378.71|370.71|377.73|369.73|379.48|371.48|377.35|369.35|549
1744575900000|2025-04-13 20:25:00|377.67|369.67|377.09|369.09|377.68|369.68|376.86|368.86|313
1744576200000|2025-04-13 20:30:00|377.08|369.08|375.83|367.83|377.52|369.52|375.59|367.59|388
1744576500000|2025-04-13 20:35:00|375.84|367.84|373.77|365.77|375.84|367.84|373.5|365.5|502
1744576800000|2025-04-13 20:40:00|373.82|365.82|374.36|366.36|375.14|367.14|372.91|364.91|440
1744577100000|2025-04-13 20:45:00|374.35|366.35|374.94|366.94|375.38|367.38|373.8|365.8|543
1744577400000|2025-04-13 20:50:00|374.93|366.93|373.7|365.7|376.05|368.05|373.33|365.33|592
1744577700000|2025-04-13 20:55:00|373.69|365.69|373.77|365.77|374.65|366.65|373.29|365.29|333
1744578000000|2025-04-13 21:00:00|373.82|365.82|367.66|365.66|374.06|367.99|367.61|364.95|602
1744578300000|2025-04-13 21:05:00|367.67|365.67|369.39|367.39|369.45|367.45|367.38|365.38|510
1744578600000|2025-04-13 21:10:00|369.46|367.46|370.53|368.53|370.62|368.62|368.58|366.58|561
1744578900000|2025-04-13 21:15:00|370.52|368.52|370.62|368.62|370.84|368.84|369.25|367.25|304
1744579200000|2025-04-13 21:20:00|370.51|368.51|371.39|369.39|371.79|369.79|370.51|368.51|267
1744579500000|2025-04-13 21:25:00|371.37|369.37|369.98|367.98|371.38|369.38|369.54|367.54|213
1744579800000|2025-04-13 21:30:00|369.91|367.91|369.04|367.04|370.66|368.66|368.62|366.62|248
1744580100000|2025-04-13 21:35:00|369.02|367.02|364.85|362.85|369.02|367.02|364.5|362.5|393
1744580400000|2025-04-13 21:40:00|364.87|362.87|365.89|363.89|366.4|364.4|364.87|362.87|251
1744580700000|2025-04-13 21:45:00|365.9|363.9|365.99|363.99|366.76|364.76|365.8|363.8|141
1744581000000|2025-04-13 21:50:00|366.02|364.02|367.91|365.91|367.91|365.91|365.94|363.94|155
1744581300000|2025-04-13 21:55:00|367.95|365.95|367.25|365.25|369.06|367.06|366.89|364.89|308
1744581600000|2025-04-13 22:00:00|367.29|365.29|367.61|365.61|368.78|366.78|366.09|364.09|393
1744581900000|2025-04-13 22:05:00|367.62|365.62|366.55|364.55|367.98|365.98|365.89|363.89|333
1744582200000|2025-04-13 22:10:00|366.59|364.59|365.23|363.23|366.6|364.6|365.17|363.17|202
1744582500000|2025-04-13 22:15:00|365.24|363.24|363.11|361.11|366.68|364.68|363.11|361.11|312
1744582800000|2025-04-13 22:20:00|363.09|361.09|364.11|362.11|364.14|362.14|362.26|360.26|262
1744583100000|2025-04-13 22:25:00|364.1|362.1|364.32|362.32|364.39|362.39|363.7|361.7|181
1744583400000|2025-04-13 22:30:00|364.27|362.27|363.21|361.21|364.45|362.45|363.02|361.02|261
1744583700000|2025-04-13 22:35:00|363.2|361.2|364.1|362.1|364.29|362.29|362.56|360.56|285
1744584000000|2025-04-13 22:40:00|364.13|362.13|363.86|361.86|365.17|363.17|363.82|361.82|360
1744584300000|2025-04-13 22:45:00|363.85|361.85|364.09|362.09|364.14|362.14|363.54|361.54|426
1744584600000|2025-04-13 22:50:00|364.1|362.1|364.48|362.48|365.22|363.22|364.1|362.1|358
1744584900000|2025-04-13 22:55:00|364.47|362.47|363.18|361.18|364.52|362.52|362.98|360.98|410
1744585200000|2025-04-13 23:00:00|363.17|361.17|363.12|361.12|364.13|362.13|362.35|360.35|465
1744585500000|2025-04-13 23:05:00|363.11|361.11|364.71|362.71|365.07|363.07|362.75|360.75|419
1744585800000|2025-04-13 23:10:00|364.7|362.7|365.05|363.05|366.09|364.09|364.68|362.68|359
1744586100000|2025-04-13 23:15:00|364.99|362.99|365.14|363.14|366.07|364.07|364.8|362.8|376
1744586400000|2025-04-13 23:20:00|365.1|363.1|365.3|363.3|365.51|363.51|364.47|362.47|246
1744586700000|2025-04-13 23:25:00|365.29|363.29|366.1|364.1|366.1|364.1|365.19|363.19|242
1744587000000|2025-04-13 23:30:00|366.11|364.11|365.16|363.16|366.13|364.13|365.16|363.16|290
1744587300000|2025-04-13 23:35:00|365.15|363.15|364.27|362.27|365.15|363.15|363.69|361.69|260
1744587600000|2025-04-13 23:40:00|364.28|362.28|364.37|362.37|364.65|362.65|363.58|361.58|227
1744587900000|2025-04-13 23:45:00|364.32|362.32|365.29|363.29|365.29|363.29|364.24|362.24|223
1744588200000|2025-04-13 23:50:00|365.28|363.28|366.46|364.46|366.9|364.9|365.07|363.07|343
1744588500000|2025-04-13 23:55:00|366.47|364.47|367.44|365.44|367.73|365.73|366.42|364.42|242
1744588800000|2025-04-14 00:00:00|367.45|365.45|368.27|366.27|369.39|367.39|367.37|365.37|357
1744589100000|2025-04-14 00:05:00|368.26|366.26|369.71|367.71|370.14|368.14|367.21|365.21|326
1744589400000|2025-04-14 00:10:00|369.72|367.72|370.67|368.67|370.9|368.9|369.26|367.26|323
1744589700000|2025-04-14 00:15:00|370.68|368.68|371.83|369.83|371.99|369.99|370.47|368.47|466
1744590000000|2025-04-14 00:20:00|371.84|369.84|375.24|373.24|375.62|373.62|371.84|369.84|636
1744590300000|2025-04-14 00:25:00|375.11|373.11|375.91|373.91|376.2|374.2|374.14|372.14|520
1744590600000|2025-04-14 00:30:00|375.92|373.92|373.24|371.24|376.19|374.19|373.06|371.06|535
1744590900000|2025-04-14 00:35:00|373.33|371.33|373.65|371.65|373.91|371.91|372.36|370.36|535
1744591200000|2025-04-14 00:40:00|373.66|371.66|373.8|371.8|374.59|372.59|373.39|371.39|561
1744591500000|2025-04-14 00:45:00|373.75|371.75|372.12|370.12|373.99|371.99|372.06|370.06|570
1744591800000|2025-04-14 00:50:00|372.13|370.13|372.05|370.05|372.6|370.6|371.39|369.39|581
1744592100000|2025-04-14 00:55:00|372.07|370.07|371.17|369.17|372.12|370.12|370.74|368.74|500
1744592400000|2025-04-14 01:00:00|371.18|369.18|371.2|369.2|371.99|369.99|370.47|368.47|442
1744592700000|2025-04-14 01:05:00|371.21|369.21|371.6|369.6|371.9|369.9|370.02|368.02|442
1744593000000|2025-04-14 01:10:00|371.67|369.67|371.24|369.24|371.68|369.68|370.57|368.57|355
1744593300000|2025-04-14 01:15:00|371.23|369.23|370.33|368.33|372.09|370.09|370.31|368.31|332
1744593600000|2025-04-14 01:20:00|370.32|368.32|370.82|368.82|371.17|369.17|370.07|368.07|279
1744593900000|2025-04-14 01:25:00|370.8|368.8|371.59|369.59|371.75|369.75|370.58|368.58|314
1744594200000|2025-04-14 01:30:00|371.6|369.6|371.63|369.63|372.52|370.52|371.26|369.26|515
1744594500000|2025-04-14 01:35:00|371.62|369.62|370.81|368.81|372.33|370.33|370.81|368.81|290
1744594800000|2025-04-14 01:40:00|370.86|368.86|371.37|369.37|371.45|369.45|370.25|368.25|233
1744595100000|2025-04-14 01:45:00|371.36|369.36|369.68|367.68|371.36|369.36|369.56|367.56|282
1744595400000|2025-04-14 01:50:00|369.76|367.76|367.78|365.78|369.88|367.88|367.5|365.5|331
1744595700000|2025-04-14 01:55:00|367.77|365.77|368.39|366.39|368.47|366.47|367.36|365.36|286
1744596000000|2025-04-14 02:00:00|368.43|366.43|368.39|366.39|368.62|366.62|367.32|365.32|420
1744596300000|2025-04-14 02:05:00|368.38|366.38|368.94|366.94|369.93|367.93|368.07|366.07|387
1744596600000|2025-04-14 02:10:00|368.93|366.93|368.31|366.31|369.52|367.52|367.6|365.6|345
1744596900000|2025-04-14 02:15:00|368.43|366.43|368.53|366.53|369.09|367.09|367.94|365.94|389
1744597200000|2025-04-14 02:20:00|368.37|366.37|370.29|368.29|370.33|368.33|368.37|366.37|328
1744597500000|2025-04-14 02:25:00|370.34|368.34|373.14|371.14|373.16|371.16|370.2|368.2|354
1744597800000|2025-04-14 02:30:00|373.11|371.11|376.97|374.97|378.07|376.07|373.06|371.06|589
1744598100000|2025-04-14 02:35:00|376.92|374.92|374.64|372.64|377.83|375.83|374.46|372.46|581
1744598400000|2025-04-14 02:40:00|374.63|372.63|373.86|371.86|374.89|372.89|373.57|371.57|393
1744598700000|2025-04-14 02:45:00|373.95|371.95|374.63|372.63|375.95|373.95|373.81|371.81|411
1744599000000|2025-04-14 02:50:00|374.62|372.62|373.89|371.89|374.63|372.63|373.56|371.56|232
1744599300000|2025-04-14 02:55:00|373.83|371.83|373.98|371.98|374.14|372.14|373.25|371.25|194
1744599600000|2025-04-14 03:00:00|373.95|371.95|372.69|370.69|374.14|372.14|372.04|370.04|345
1744599900000|2025-04-14 03:05:00|372.75|370.75|371.87|369.87|373.66|371.66|371.65|369.65|334
1744600200000|2025-04-14 03:10:00|371.91|369.91|371.47|369.47|372.15|370.15|371.04|369.04|269
1744600500000|2025-04-14 03:15:00|371.36|369.36|372.38|370.38|372.38|370.38|370.52|368.52|266
1744600800000|2025-04-14 03:20:00|372.37|370.37|371.46|369.46|372.66|370.66|371.44|369.44|249
1744601100000|2025-04-14 03:25:00|371.45|369.45|371.97|369.97|371.99|369.99|371.22|369.22|182
1744601400000|2025-04-14 03:30:00|371.86|369.86|372.14|370.14|372.46|370.46|371.17|369.17|248
1744601700000|2025-04-14 03:35:00|372.15|370.15|370.64|368.64|372.71|370.71|370.63|368.63|283
1744602000000|2025-04-14 03:40:00|370.66|368.66|370.8|368.8|370.92|368.92|370.07|368.07|171
1744602300000|2025-04-14 03:45:00|370.78|368.78|369.69|367.69|371.16|369.16|369.69|367.69|303
1744602600000|2025-04-14 03:50:00|369.63|367.63|369.74|367.74|369.79|367.79|369.09|367.09|197
1744602900000|2025-04-14 03:55:00|369.75|367.75|369.78|367.78|369.96|367.96|369.23|367.23|212
1744603200000|2025-04-14 04:00:00|369.76|367.76|370.45|368.45|370.51|368.51|369.67|367.67|299
1744603500000|2025-04-14 04:05:00|370.28|368.28|370.3|368.3|370.89|368.89|369.63|367.63|278
1744603800000|2025-04-14 04:10:00|370.27|368.27|369.93|367.93|370.27|368.27|369.61|367.61|172
1744604100000|2025-04-14 04:15:00|369.94|367.94|370.76|368.76|371.05|369.05|369.52|367.52|340
1744604400000|2025-04-14 04:20:00|370.75|368.75|371.9|369.9|372.01|370.01|370.6|368.6|249
1744604700000|2025-04-14 04:25:00|371.92|369.92|372.53|370.53|372.63|370.63|371.68|369.68|188
1744605000000|2025-04-14 04:30:00|372.55|370.55|372.05|370.05|373.26|371.26|371.77|369.77|314
1744605300000|2025-04-14 04:35:00|372.04|370.04|372.84|370.84|373.1|371.1|371.9|369.9|203
1744605600000|2025-04-14 04:40:00|372.83|370.83|373.14|371.14|373.47|371.47|372.49|370.49|241
1744605900000|2025-04-14 04:45:00|373.18|371.18|373.89|371.89|374.11|372.11|373.1|371.1|197
1744606200000|2025-04-14 04:50:00|373.88|371.88|372.86|370.86|373.9|371.9|372.67|370.67|224
1744606500000|2025-04-14 04:55:00|372.88|370.88|372.27|370.27|373.1|371.1|372.27|370.27|141
1744606800000|2025-04-14 05:00:00|372.3|370.3|373.36|371.36|373.6|371.6|372.27|370.27|199
1744607100000|2025-04-14 05:05:00|373.38|371.38|372.75|370.75|373.86|371.86|372.39|370.39|190
1744607400000|2025-04-14 05:10:00|372.74|370.74|372.9|370.9|374.32|372.32|372.66|370.66|177
1744607700000|2025-04-14 05:15:00|372.89|370.89|373.05|371.05|373.13|371.13|372.64|370.64|164
1744608000000|2025-04-14 05:20:00|373.04|371.04|373.09|371.09|373.22|371.22|372.56|370.56|118
1744608300000|2025-04-14 05:25:00|373.1|371.1|373.22|371.22|373.69|371.69|372.97|370.97|139
1744608600000|2025-04-14 05:30:00|373.2|371.2|372.62|370.62|373.56|371.56|372.51|370.51|116
1744608900000|2025-04-14 05:35:00|372.51|370.51|371.66|369.66|372.54|370.54|371.24|369.24|191
1744609200000|2025-04-14 05:40:00|371.61|369.61|370.35|368.35|371.98|369.98|370.27|368.27|212
1744609500000|2025-04-14 05:45:00|370.4|368.4|370.8|368.8|370.81|368.81|370|368|168
1744609800000|2025-04-14 05:50:00|370.83|368.83|371.09|369.09|371.31|369.31|370.21|368.21|324
1744610100000|2025-04-14 05:55:00|371.08|369.08|370.96|368.96|371.18|369.18|370.46|368.46|314
1744610400000|2025-04-14 06:00:00|370.95|368.95|370.15|368.15|371.14|369.14|369.8|367.8|408
1744610700000|2025-04-14 06:05:00|370.14|368.14|369.26|367.26|370.31|368.31|369.02|367.02|379
1744611000000|2025-04-14 06:10:00|369.25|367.25|369.46|367.46|370.08|368.08|369.04|367.04|323
1744611300000|2025-04-14 06:15:00|369.42|367.42|370.23|368.23|370.28|368.28|369.07|367.07|377
1744611600000|2025-04-14 06:20:00|370.22|368.22|369.77|367.77|370.48|368.48|369.42|367.42|279
1744611900000|2025-04-14 06:25:00|369.78|367.78|369.09|367.09|369.78|367.78|368.73|366.73|317
1744612200000|2025-04-14 06:30:00|369.08|367.08|369.07|367.07|369.63|367.63|368.54|366.54|318
1744612500000|2025-04-14 06:35:00|369.1|367.1|369.63|367.63|369.78|367.78|368.81|366.81|333
1744612800000|2025-04-14 06:40:00|369.62|367.62|369.41|367.41|369.82|367.82|369.35|367.35|310
1744613100000|2025-04-14 06:45:00|369.4|367.4|369.27|367.27|369.85|367.85|369.24|367.24|257
1744613400000|2025-04-14 06:50:00|369.28|367.28|368.2|366.2|369.47|367.47|368.18|366.18|189
1744613700000|2025-04-14 06:55:00|368.12|366.12|367.18|365.18|368.31|366.31|367.17|365.17|212
1744614000000|2025-04-14 07:00:00|367.15|365.15|365.69|363.69|367.23|365.23|365.64|363.64|310
1744614300000|2025-04-14 07:05:00|365.68|363.68|367.28|365.28|367.59|365.59|365.68|363.68|446
1744614600000|2025-04-14 07:10:00|367.27|365.27|364.98|362.98|367.4|365.4|364.98|362.98|465
1744614900000|2025-04-14 07:15:00|364.96|362.96|365.59|363.59|366.06|364.06|363.97|361.97|553
1744615200000|2025-04-14 07:20:00|365.58|363.58|365.29|363.29|366.05|364.05|365.19|363.19|382
1744615500000|2025-04-14 07:25:00|365.28|363.28|365.35|363.35|365.62|363.62|364.76|362.76|353
1744615800000|2025-04-14 07:30:00|365.34|363.34|365.89|363.89|366.08|364.08|364.81|362.81|355
1744616100000|2025-04-14 07:35:00|365.9|363.9|366.32|364.42|366.6|364.6|365.37|363.37|197
1744616400000|2025-04-14 07:40:00|366.25|364.35|365.99|364.09|366.6|364.7|365.77|363.87|209
1744616700000|2025-04-14 07:45:00|365.98|364.08|366.26|364.36|366.99|365.09|365.95|364.05|205
1744617000000|2025-04-14 07:50:00|366.22|364.32|367.46|365.56|367.46|365.56|366.06|364.16|98
1744617300000|2025-04-14 07:55:00|367.47|365.57|367.45|365.55|367.66|365.76|367.26|365.36|73
1744617600000|2025-04-14 08:00:00|367.47|365.57|367.74|365.84|368.67|366.77|367.27|365.37|155
1744617900000|2025-04-14 08:05:00|367.72|365.82|367.2|365.3|368.18|366.28|367.2|365.3|216
1744618200000|2025-04-14 08:10:00|367.19|365.29|365.92|364.02|367.35|365.45|365.5|363.6|238
1744618500000|2025-04-14 08:15:00|365.91|364.01|367.1|365.2|367.15|365.25|365.73|363.83|220
1744618800000|2025-04-14 08:20:00|367.15|365.25|366.99|365.09|367.52|365.62|366.72|364.82|162
1744619100000|2025-04-14 08:25:00|366.97|365.07|367.94|366.04|368.1|366.2|366.9|365|132
1744619400000|2025-04-14 08:30:00|367.92|366.02|367.99|366.09|368.53|366.63|367.1|365.2|196
1744619700000|2025-04-14 08:35:00|367.98|366.08|368.18|366.28|368.5|366.6|367.74|365.84|199
1744620000000|2025-04-14 08:40:00|368.22|366.32|369.2|367.3|369.45|367.55|368.17|366.27|138
1744620300000|2025-04-14 08:45:00|369.21|367.31|368.83|366.93|369.75|367.85|368.63|366.73|235
1744620600000|2025-04-14 08:50:00|368.82|366.92|369.54|367.64|369.56|367.66|368.49|366.59|343
1744620900000|2025-04-14 08:55:00|369.53|367.63|369.53|367.63|369.72|367.82|368.71|366.81|239
1744621200000|2025-04-14 09:00:00|369.52|367.62|368.86|366.96|369.85|367.95|368.38|366.48|364
1744621500000|2025-04-14 09:05:00|368.85|366.95|368.22|366.32|369.36|367.46|368.14|366.24|462
1744621800000|2025-04-14 09:10:00|368.21|366.31|368.85|366.95|369.12|367.22|368.11|366.21|449
1744622100000|2025-04-14 09:15:00|368.84|366.94|368.04|366.14|368.89|366.99|367.95|366.05|508
1744622400000|2025-04-14 09:20:00|368.02|366.12|367.03|365.13|368.15|366.25|366.95|365.05|504
1744622700000|2025-04-14 09:25:00|367.02|365.12|366.19|364.29|367.02|365.12|366.15|364.25|360
1744623000000|2025-04-14 09:30:00|366.17|364.27|365.9|364|366.48|364.58|365.86|363.96|354
1744623300000|2025-04-14 09:35:00|365.92|364.02|365.35|363.45|366|364.1|365.35|363.45|428
1744623600000|2025-04-14 09:40:00|365.34|363.44|365.48|363.58|365.79|363.89|364.96|363.06|427
1744623900000|2025-04-14 09:45:00|365.53|363.63|365.35|363.45|365.72|363.82|364.71|362.81|452
1744624200000|2025-04-14 09:50:00|365.34|363.44|366.16|364.26|366.44|364.54|364.69|362.79|411
1744624500000|2025-04-14 09:55:00|366.14|364.24|366.33|364.43|366.55|364.65|365.88|363.98|489
1744624800000|2025-04-14 10:00:00|366.34|364.44|367.22|365.32|367.42|365.52|366.16|364.26|463
1744625100000|2025-04-14 10:05:00|367.21|365.31|368.27|366.37|368.34|366.44|366.73|364.83|363
1744625400000|2025-04-14 10:10:00|368.26|366.36|368.52|366.62|368.94|367.04|368.19|366.29|416
1744625700000|2025-04-14 10:15:00|368.51|366.61|369.74|367.84|369.84|367.94|368.51|366.61|460
1744626000000|2025-04-14 10:20:00|369.73|367.83|371.32|369.42|371.94|370.04|369.73|367.83|301
1744626300000|2025-04-14 10:25:00|371.35|369.45|371.87|369.97|372.18|370.28|371.17|369.27|186
1744626600000|2025-04-14 10:30:00|371.86|369.96|373.39|371.49|373.41|371.51|371.86|369.96|259
1744626900000|2025-04-14 10:35:00|373.4|371.5|372.63|370.73|373.42|371.52|372.51|370.61|153
1744627200000|2025-04-14 10:40:00|372.68|370.78|375.53|373.63|375.65|373.75|372.64|370.74|213
1744627500000|2025-04-14 10:45:00|375.58|373.68|375.38|373.48|376|374.1|374.36|372.46|229
1744627800000|2025-04-14 10:50:00|375.37|373.47|375.01|373.11|375.86|373.96|374.68|372.78|209
1744628100000|2025-04-14 10:55:00|375.1|373.2|375.77|373.87|375.92|374.02|375.1|373.2|149
1744628400000|2025-04-14 11:00:00|375.78|373.88|375.48|373.58|376.37|374.47|374.55|372.65|249
1744628700000|2025-04-14 11:05:00|375.52|373.62|378.15|376.25|378.19|376.29|375.49|373.59|229
1744629000000|2025-04-14 11:10:00|378.12|376.22|379.14|377.24|379.55|377.65|377.93|376.03|247
1744629300000|2025-04-14 11:15:00|379.11|377.21|378.44|376.54|379.45|377.55|378.19|376.29|332
1744629600000|2025-04-14 11:20:00|378.49|376.59|377.78|375.88|379.06|377.16|377.23|375.33|309
1744629900000|2025-04-14 11:25:00|377.77|375.87|377.39|375.49|378.39|376.49|377.12|375.22|269
1744630200000|2025-04-14 11:30:00|377.36|375.46|377.88|375.98|378.47|376.57|377.24|375.34|290
1744630500000|2025-04-14 11:35:00|377.89|375.99|377.7|375.8|378.66|376.76|377.69|375.79|208
1744630800000|2025-04-14 11:40:00|377.67|375.77|377.6|375.7|378.05|376.15|377.38|375.48|185
1744631100000|2025-04-14 11:45:00|377.61|375.71|378.01|376.11|378.56|376.66|377.49|375.59|220
1744631400000|2025-04-14 11:50:00|378.02|376.12|378.04|376.14|378.47|376.57|377.92|376.02|164
1744631700000|2025-04-14 11:55:00|378.05|376.15|378.22|376.32|378.55|376.65|377.7|375.8|143
1744632000000|2025-04-14 12:00:00|378.3|376.4|378.08|376.18|378.75|376.85|377.59|375.69|240
1744632300000|2025-04-14 12:05:00|378.09|376.19|379.66|377.76|379.66|377.76|376.88|374.98|288
1744632600000|2025-04-14 12:10:00|379.65|377.75|377.67|375.77|379.79|377.89|377.67|375.77|198
1744632900000|2025-04-14 12:15:00|377.74|375.84|377.19|375.29|378.59|376.69|377.19|375.29|206
1744633200000|2025-04-14 12:20:00|377.23|375.33|377.53|375.63|378.11|376.21|376.99|375.09|159
1744633500000|2025-04-14 12:25:00|377.47|375.57|377.31|375.41|377.89|375.99|376.95|375.05|186
1744633800000|2025-04-14 12:30:00|377.4|375.5|377.71|375.81|377.77|375.87|376.55|374.65|203
1744634100000|2025-04-14 12:35:00|377.79|375.89|377.26|375.36|377.8|375.9|376.88|374.98|175
1744634400000|2025-04-14 12:40:00|377.3|375.4|376.48|374.58|377.58|375.68|375.85|373.95|174
1744634700000|2025-04-14 12:45:00|376.54|374.64|375.96|374.06|377.01|375.11|375.86|373.96|156
1744635000000|2025-04-14 12:50:00|376.01|374.11|375.49|373.59|376.08|374.18|375.49|373.59|125
1744635300000|2025-04-14 12:55:00|375.45|373.55|376.46|374.56|376.46|374.56|374.98|373.08|153
1744635600000|2025-04-14 13:00:00|376.45|374.55|377.63|375.73|378|376.1|376.45|374.55|164
1744635900000|2025-04-14 13:05:00|377.52|375.62|376.64|374.74|377.99|376.09|376.64|374.74|206
1744636200000|2025-04-14 13:10:00|376.65|374.75|376.92|375.02|377.16|375.26|376.29|374.39|161
1744636500000|2025-04-14 13:15:00|376.88|374.98|376.54|374.64|378.02|376.12|376.48|374.58|215
1744636800000|2025-04-14 13:20:00|376.51|374.61|375.47|373.57|376.61|374.71|375.36|373.46|159
1744637100000|2025-04-14 13:25:00|375.5|373.6|375.27|373.37|375.81|373.91|375.19|373.29|156
1744637400000|2025-04-14 13:30:00|375.19|373.29|373.36|371.46|375.6|373.7|372.55|370.65|323
1744637700000|2025-04-14 13:35:00|373.41|371.51|373.33|371.43|373.8|371.9|372.29|370.39|384
1744638000000|2025-04-14 13:40:00|373.32|371.42|371.63|369.73|373.36|371.46|370.98|369.08|395
1744638300000|2025-04-14 13:45:00|371.65|369.75|371.88|369.98|372.33|370.43|369.92|368.02|263
1744638600000|2025-04-14 13:50:00|371.89|369.99|373.18|371.28|373.37|371.47|371.7|369.8|291
1744638900000|2025-04-14 13:55:00|373.19|371.29|371.88|369.98|373.19|371.29|371.84|369.94|254
1744639200000|2025-04-14 14:00:00|371.99|370.09|373.4|371.5|374.1|372.2|371.61|369.71|335
1744639500000|2025-04-14 14:05:00|373.33|371.43|373.14|371.24|373.94|372.04|372.85|370.95|294
1744639800000|2025-04-14 14:10:00|373.15|371.25|374.14|372.24|374.42|372.52|372.93|371.03|286
1744640100000|2025-04-14 14:15:00|374.11|372.21|375.41|373.51|375.44|373.54|374.11|372.21|231
1744640400000|2025-04-14 14:20:00|375.47|373.57|375.48|373.58|376.03|374.13|375|373.1|179
1744640700000|2025-04-14 14:25:00|375.49|373.59|375.5|373.6|375.61|373.71|374.73|372.83|221
1744641000000|2025-04-14 14:30:00|375.48|373.58|375.94|374.04|376.28|374.38|374.82|372.92|272
1744641300000|2025-04-14 14:35:00|375.93|374.03|378.01|376.11|378.06|376.16|375.6|373.7|242
1744641600000|2025-04-14 14:40:00|378.02|376.12|378.07|376.17|378.82|376.92|377.64|375.74|313
1744641900000|2025-04-14 14:45:00|378.19|376.29|379.33|377.43|379.43|377.53|378.15|376.25|294
1744642200000|2025-04-14 14:50:00|379.38|377.48|379.57|377.67|380.59|378.69|379.14|377.24|353
1744642500000|2025-04-14 14:55:00|379.49|377.59|378.67|376.77|379.53|377.63|378.18|376.28|261
1744642800000|2025-04-14 15:00:00|378.58|376.68|377.26|375.36|379.23|377.33|376.59|374.69|507
1744643100000|2025-04-14 15:05:00|377.14|375.24|377.21|375.31|377.21|375.31|375.34|373.44|392
1744643400000|2025-04-14 15:10:00|377.22|375.32|376.81|374.91|377.29|375.39|375.53|373.63|298
1744643700000|2025-04-14 15:15:00|376.78|374.88|377.85|375.95|377.96|376.06|376.35|374.45|307
1744644000000|2025-04-14 15:20:00|377.89|375.99|376.91|375.01|378.14|376.24|376.87|374.97|233
1744644300000|2025-04-14 15:25:00|376.88|374.98|374.5|372.6|376.88|374.98|374.42|372.52|289
1744644600000|2025-04-14 15:30:00|374.53|372.63|375.58|373.68|375.59|373.69|374.26|372.36|371
1744644900000|2025-04-14 15:35:00|375.57|373.67|371.16|369.26|376.09|374.19|370.85|368.95|500
1744645200000|2025-04-14 15:40:00|371.13|369.23|372.74|370.84|372.81|370.91|370.14|368.24|582
1744645500000|2025-04-14 15:45:00|372.73|370.83|369.58|367.68|372.75|370.85|369.03|367.13|485
1744645800000|2025-04-14 15:50:00|369.53|367.63|370.58|368.68|371.34|369.44|369.1|367.2|460
1744646100000|2025-04-14 15:55:00|370.59|368.69|371.44|369.54|371.92|370.02|370.37|368.47|315
1744646400000|2025-04-14 16:00:00|371.39|369.49|372.31|370.41|372.99|371.09|371.29|369.39|380
1744646700000|2025-04-14 16:05:00|372.25|370.35|370.2|368.3|372.76|370.86|370.2|368.3|403
1744647000000|2025-04-14 16:10:00|370.17|368.27|370.37|368.47|370.8|368.9|368.64|366.74|490
1744647300000|2025-04-14 16:15:00|370.39|368.49|371.96|370.06|372.28|370.38|370.23|368.33|373
1744647600000|2025-04-14 16:20:00|371.97|370.07|371.29|369.39|372.9|371|371.16|369.26|330
1744647900000|2025-04-14 16:25:00|371.26|369.36|369.81|367.91|371.26|369.36|369.71|367.81|366
1744648200000|2025-04-14 16:30:00|369.8|367.9|371.71|369.81|371.74|369.84|369.77|367.87|331
1744648500000|2025-04-14 16:35:00|371.72|369.82|371.47|369.57|373.09|371.19|371.18|369.28|320
1744648800000|2025-04-14 16:40:00|371.45|369.55|371.31|369.41|371.88|369.98|370.56|368.66|327
1744649100000|2025-04-14 16:45:00|371.37|369.47|371.68|369.78|372.44|370.54|371.3|369.4|256
1744649400000|2025-04-14 16:50:00|371.64|369.74|371.04|369.14|371.65|369.75|370.49|368.59|219
1744649700000|2025-04-14 16:55:00|371.13|369.23|369.68|367.78|371.19|369.29|369.48|367.58|193
1744650000000|2025-04-14 17:00:00|369.66|367.76|370.08|368.18|372.31|370.41|369.2|367.3|444
1744650300000|2025-04-14 17:05:00|370.09|368.19|370.8|368.9|371.47|369.57|370.06|368.16|359
1744650600000|2025-04-14 17:10:00|370.74|368.84|371.71|369.81|372.05|370.15|370.53|368.63|234
1744650900000|2025-04-14 17:15:00|371.79|369.89|371.41|369.51|371.84|369.94|370.45|368.55|257
1744651200000|2025-04-14 17:20:00|371.34|369.44|373.37|371.47|373.88|371.98|371.33|369.43|324
1744651500000|2025-04-14 17:25:00|373.34|371.44|373.94|372.04|374.12|372.22|373.01|371.11|237
1744651800000|2025-04-14 17:30:00|373.93|372.03|374.38|372.48|374.42|372.52|373.17|371.27|246
1744652100000|2025-04-14 17:35:00|374.34|372.44|374.91|373.01|375.39|373.49|374.16|372.26|218
1744652400000|2025-04-14 17:40:00|374.85|372.95|373.73|371.83|374.86|372.96|373.68|371.78|194
1744652700000|2025-04-14 17:45:00|373.74|371.84|372.88|370.98|374.1|372.2|372.87|370.97|221
1744653000000|2025-04-14 17:50:00|372.87|370.97|374.61|372.71|375|373.1|372.81|370.91|243
1744653300000|2025-04-14 17:55:00|374.77|372.87|375.09|373.19|375.37|373.47|374.42|372.52|164
1744653600000|2025-04-14 18:00:00|375.1|373.2|375.83|373.93|376.49|374.59|375.06|373.16|247
1744653900000|2025-04-14 18:05:00|375.82|373.92|375.73|373.83|376.26|374.36|375.15|373.25|271
1744654200000|2025-04-14 18:10:00|375.74|373.84|375.93|374.03|376.22|374.32|375.38|373.48|219
1744654500000|2025-04-14 18:15:00|376.01|374.11|376.17|374.27|376.96|375.06|375.93|374.03|230
1744654800000|2025-04-14 18:20:00|376.16|374.26|375.29|373.39|377.25|375.35|375.07|373.17|230
1744655100000|2025-04-14 18:25:00|375.31|373.41|373.95|372.05|375.38|373.48|373.95|372.05|197
1744655400000|2025-04-14 18:30:00|373.93|372.03|374.03|372.13|374.36|372.46|373.55|371.65|233
1744655700000|2025-04-14 18:35:00|374.11|372.21|374.02|372.12|374.34|372.44|373.46|371.56|261
1744656000000|2025-04-14 18:40:00|374.03|372.13|374.56|372.66|374.56|372.66|373.82|371.92|149
1744656300000|2025-04-14 18:45:00|374.57|372.67|373.38|371.48|374.57|372.67|372.37|370.47|252
1744656600000|2025-04-14 18:50:00|373.37|371.47|373.91|372.01|373.98|372.08|373.04|371.14|279
1744656900000|2025-04-14 18:55:00|373.97|372.07|374.45|372.55|374.61|372.71|373.85|371.95|155
1744657200000|2025-04-14 19:00:00|374.36|372.46|374.67|372.77|375.5|373.6|374.28|372.38|250
1744657500000|2025-04-14 19:05:00|374.66|372.76|375.6|373.7|375.6|373.7|374.32|372.42|234
1744657800000|2025-04-14 19:10:00|375.62|373.72|375.89|373.99|376.32|374.42|375.39|373.49|185
1744658100000|2025-04-14 19:15:00|375.88|373.98|374.38|372.48|376.2|374.3|374.37|372.47|256
1744658400000|2025-04-14 19:20:00|374.37|372.47|375.04|373.14|375.2|373.3|374.07|372.17|190
1744658700000|2025-04-14 19:25:00|375.05|373.15|374.6|372.7|375.21|373.31|374.37|372.47|167
1744659000000|2025-04-14 19:30:00|374.44|372.54|375.03|373.13|375.25|373.35|373.98|372.08|260
1744659300000|2025-04-14 19:35:00|374.98|373.08|375.73|373.83|375.73|373.83|374.56|372.66|222
1744659600000|2025-04-14 19:40:00|375.72|373.82|375.23|373.33|376.02|374.12|375.02|373.12|156
1744659900000|2025-04-14 19:45:00|375.24|373.34|375.13|373.23|375.76|373.86|374.82|372.92|235
1744660200000|2025-04-14 19:50:00|375.09|373.19|374.87|372.97|375.32|373.42|374.12|372.22|237
1744660500000|2025-04-14 19:55:00|374.86|372.96|374.07|372.17|374.86|372.96|373.96|372.06|203
1744660800000|2025-04-14 20:00:00|374.06|372.16|374.02|372.12|374.84|372.94|373.73|371.83|247
1744661100000|2025-04-14 20:05:00|373.99|372.09|373.54|371.64|374.09|372.19|373.1|371.2|211
1744661400000|2025-04-14 20:10:00|373.55|371.65|373.47|371.57|374.02|372.12|373.03|371.13|205
1744661700000|2025-04-14 20:15:00|373.43|371.53|372.81|370.91|373.61|371.71|372.25|370.35|223
1744662000000|2025-04-14 20:20:00|372.65|370.75|372.95|371.05|373.58|371.68|372.38|370.48|208
1744662300000|2025-04-14 20:25:00|372.97|371.07|371.84|369.94|373.02|371.12|371.46|369.56|206
1744662600000|2025-04-14 20:30:00|371.9|370|372.21|370.31|372.37|370.47|371.8|369.9|186
1744662900000|2025-04-14 20:35:00|372.19|370.29|371.8|369.9|372.56|370.66|371.51|369.61|232
1744663200000|2025-04-14 20:40:00|371.71|369.81|371.93|370.03|372.31|370.41|371.59|369.69|133
1744663500000|2025-04-14 20:45:00|372|370.1|373.2|371.3|373.2|371.3|371.92|370.02|161
1744663800000|2025-04-14 20:50:00|373.21|371.31|373.64|371.74|373.64|371.74|373|371.1|122
1744664100000|2025-04-14 20:55:00|373.66|371.76|372.58|370.68|373.67|371.77|372.57|370.67|132
1744664400000|2025-04-14 21:00:00|372.59|370.69|372.56|370.66|372.96|371.06|372.13|370.23|168
1744664700000|2025-04-14 21:05:00|372.51|370.61|372.38|370.48|372.85|370.95|372.37|370.47|143
1744665000000|2025-04-14 21:10:00|372.39|370.49|372.26|370.36|372.45|370.55|371.23|369.33|220
1744665300000|2025-04-14 21:15:00|372.1|370.2|371.74|369.84|372.51|370.61|371.59|369.69|242
1744665600000|2025-04-14 21:20:00|371.78|369.88|371.17|369.27|371.98|370.08|371.02|369.12|130
1744665900000|2025-04-14 21:25:00|371.16|369.26|371.45|369.55|371.51|369.61|371|369.1|77
1744666200000|2025-04-14 21:30:00|371.37|369.47|371.31|369.41|371.6|369.7|370.34|368.44|124
1744666500000|2025-04-14 21:35:00|371.2|369.3|369.27|367.37|371.38|369.48|368.54|366.64|290
1744666800000|2025-04-14 21:40:00|369.33|367.43|370.14|368.24|370.23|368.33|368.69|366.79|185
1744667100000|2025-04-14 21:45:00|370.08|368.18|370.72|368.82|370.75|368.85|369.85|367.95|211
1744667400000|2025-04-14 21:50:00|370.71|368.81|371.67|369.77|371.68|369.78|370.71|368.81|183
1744667700000|2025-04-14 21:55:00|371.65|369.75|371.86|369.96|372.26|370.36|371.65|369.75|169
1744668000000|2025-04-14 22:00:00|371.85|369.95|371.93|370.03|372.5|370.6|371.38|369.48|301
1744668300000|2025-04-14 22:05:00|371.92|370.02|371.77|369.87|372.28|370.38|371.44|369.54|275
1744668600000|2025-04-14 22:10:00|371.86|369.96|371.42|369.52|373.1|371.2|371.36|369.46|258
1744668900000|2025-04-14 22:15:00|371.29|369.39|370.89|368.99|371.33|369.43|370.56|368.66|236
1744669200000|2025-04-14 22:20:00|370.9|369|370.29|368.39|370.94|369.04|369.81|367.91|235
1744669500000|2025-04-14 22:25:00|370.34|368.44|370.41|368.51|371.16|369.26|370.33|368.43|226
1744669800000|2025-04-14 22:30:00|370.37|368.47|371.05|369.15|371.5|369.6|370.33|368.43|181
1744670100000|2025-04-14 22:35:00|371.1|369.2|371.58|369.68|371.66|369.76|370.98|369.08|168
1744670400000|2025-04-14 22:40:00|371.66|369.76|371.28|369.38|371.91|370.01|371.24|369.34|142
1744670700000|2025-04-14 22:45:00|371.35|369.45|370.49|368.59|371.46|369.56|370.29|368.39|127
1744671000000|2025-04-14 22:50:00|370.42|368.52|370.54|368.64|370.72|368.82|370.31|368.41|105
1744671300000|2025-04-14 22:55:00|370.53|368.63|370.09|368.19|370.58|368.68|370.01|368.11|71
1744671600000|2025-04-14 23:00:00|370.11|368.21|369.91|368.01|370.45|368.55|369.91|368.01|186
1744671900000|2025-04-14 23:05:00|369.9|368|369.47|367.57|370.49|368.59|369.15|367.25|267
1744672200000|2025-04-14 23:10:00|369.49|367.59|369.48|367.58|370.2|368.3|369.23|367.33|233
1744672500000|2025-04-14 23:15:00|369.38|367.48|369.32|367.42|369.65|367.75|369.01|367.11|263
1744672800000|2025-04-14 23:20:00|369.33|367.43|368.98|367.08|370.1|368.2|368.94|367.04|233
1744673100000|2025-04-14 23:25:00|368.97|367.07|368.34|366.44|369.01|367.11|368.28|366.38|184
1744673400000|2025-04-14 23:30:00|368.36|366.46|368.35|366.45|368.92|367.02|367.81|365.91|318
1744673700000|2025-04-14 23:35:00|368.36|366.46|368.83|366.93|369.11|367.21|368.32|366.42|270
1744674000000|2025-04-14 23:40:00|368.79|366.89|367.32|365.42|368.88|366.98|367.27|365.37|194
1744674300000|2025-04-14 23:45:00|367.34|365.44|367.73|365.83|367.82|365.92|367.12|365.22|247
1744674600000|2025-04-14 23:50:00|367.76|365.86|367.83|365.93|367.94|366.04|367.7|365.8|190
1744674900000|2025-04-14 23:55:00|367.8|365.9|368.24|366.34|368.39|366.49|367.74|365.84|166
1744675200000|2025-04-15 00:00:00|368.31|366.41|367.63|365.73|368.76|366.86|367.37|365.47|320
1744675500000|2025-04-15 00:05:00|367.59|365.69|368.11|366.21|368.17|366.27|367.29|365.39|350
1744675800000|2025-04-15 00:10:00|368.12|366.22|366.73|364.83|368.14|366.24|366.72|364.82|276
1744676100000|2025-04-15 00:15:00|366.69|364.79|366.79|364.89|367.69|365.79|366.41|364.51|320
1744676400000|2025-04-15 00:20:00|366.73|364.83|367.75|365.85|367.91|366.01|366.52|364.62|298
1744676700000|2025-04-15 00:25:00|367.76|365.86|368.39|366.49|368.57|366.67|367.6|365.7|222
1744677000000|2025-04-15 00:30:00|368.4|366.5|369.19|367.29|369.44|367.54|368.28|366.38|260
1744677300000|2025-04-15 00:35:00|369.17|367.27|370.13|368.23|370.18|368.28|368.88|366.98|256
1744677600000|2025-04-15 00:40:00|370.14|368.24|370.15|368.25|370.54|368.64|370.05|368.15|177
1744677900000|2025-04-15 00:45:00|370.2|368.3|370.42|368.52|370.62|368.72|370.08|368.18|229
1744678200000|2025-04-15 00:50:00|370.39|368.49|370.49|368.59|370.6|368.7|369.5|367.6|234
1744678500000|2025-04-15 00:55:00|370.48|368.58|369.86|367.96|370.71|368.81|369.48|367.58|190
1744678800000|2025-04-15 01:00:00|369.85|367.95|368.5|366.6|370.23|368.33|368.4|366.5|241
1744679100000|2025-04-15 01:05:00|368.54|366.64|366.86|364.96|368.56|366.66|366.61|364.71|271
1744679400000|2025-04-15 01:10:00|366.85|364.95|366.74|364.84|367.8|365.9|366.57|364.67|267
1744679700000|2025-04-15 01:15:00|366.75|364.85|367.28|365.38|367.51|365.61|366.49|364.59|285
1744680000000|2025-04-15 01:20:00|367.26|365.36|368.14|366.24|368.27|366.37|367.11|365.21|278
1744680300000|2025-04-15 01:25:00|368.17|366.27|369.1|367.2|369.33|367.43|368.17|366.27|179
1744680600000|2025-04-15 01:30:00|369.16|367.26|369.48|367.58|369.87|367.97|368.6|366.7|323
1744680900000|2025-04-15 01:35:00|369.57|367.67|368.57|366.67|369.6|367.7|368|366.1|322
1744681200000|2025-04-15 01:40:00|368.62|366.72|369|367.1|369.07|367.17|368.37|366.47|212
1744681500000|2025-04-15 01:45:00|369.28|367.38|369.84|367.94|369.91|368.01|368.85|366.95|320
1744681800000|2025-04-15 01:50:00|369.77|367.87|369.45|367.55|369.9|368|369.38|367.48|200
1744682100000|2025-04-15 01:55:00|369.64|367.74|369.53|367.63|369.8|367.9|369.31|367.41|105
1744682400000|2025-04-15 02:00:00|369.56|367.66|369.25|367.35|370.01|368.11|368.71|366.81|248
1744682700000|2025-04-15 02:05:00|369.26|367.36|369.75|367.85|369.75|367.85|368.18|366.28|199
1744683000000|2025-04-15 02:10:00|369.76|367.86|369.6|367.7|370.33|368.43|369.35|367.45|166
1744683300000|2025-04-15 02:15:00|369.61|367.71|368.89|366.99|369.89|367.99|368.78|366.88|154
1744683600000|2025-04-15 02:20:00|368.85|366.95|367.73|365.83|369.04|367.14|367.6|365.7|127
1744683900000|2025-04-15 02:25:00|367.81|365.91|366.47|364.57|367.97|366.07|366.41|364.51|159
1744684200000|2025-04-15 02:30:00|366.46|364.56|365.42|363.52|366.47|364.57|365.22|363.32|230
1744684500000|2025-04-15 02:35:00|365.38|363.48|364.96|363.06|365.48|363.58|364.16|362.26|286
1744684800000|2025-04-15 02:40:00|364.9|363|365.82|363.92|365.86|363.96|364.9|363|161
1744685100000|2025-04-15 02:45:00|365.74|363.84|366.23|364.33|366.42|364.52|365.63|363.73|188
1744685400000|2025-04-15 02:50:00|366.24|364.34|367.26|365.36|367.32|365.42|366.24|364.34|201
1744685700000|2025-04-15 02:55:00|367.25|365.35|367.68|365.78|367.77|365.87|366.51|364.61|164
1744686000000|2025-04-15 03:00:00|367.72|365.82|366.96|365.06|367.99|366.09|366.93|365.03|238
1744686300000|2025-04-15 03:05:00|366.95|365.05|367|365.1|367.61|365.71|366.94|365.04|149
1744686600000|2025-04-15 03:10:00|366.92|365.02|367.14|365.24|367.2|365.3|366.45|364.55|111
1744686900000|2025-04-15 03:15:00|367.17|365.27|367.41|365.51|368.01|366.11|366.93|365.03|166
1744687200000|2025-04-15 03:20:00|367.4|365.5|368.41|366.51|368.5|366.6|367.37|365.47|166
1744687500000|2025-04-15 03:25:00|368.42|366.52|368.61|366.71|368.89|366.99|368.41|366.51|145
1744687800000|2025-04-15 03:30:00|368.66|366.76|369.87|367.97|369.9|368|368.62|366.72|226
1744688100000|2025-04-15 03:35:00|369.93|368.03|370.01|368.11|370.18|368.28|369.47|367.57|119
1744688400000|2025-04-15 03:40:00|370.03|368.13|369.89|367.99|370.23|368.33|369.12|367.22|129
1744688700000|2025-04-15 03:45:00|369.92|368.02|369.76|367.86|370.02|368.12|369.57|367.67|101
1744689000000|2025-04-15 03:50:00|369.77|367.87|370.37|368.47|370.38|368.48|369.77|367.87|89
1744689300000|2025-04-15 03:55:00|370.38|368.48|370.68|368.78|371.02|369.12|370.35|368.45|104
1744689600000|2025-04-15 04:00:00|370.63|368.73|369.38|367.48|370.64|368.74|369.38|367.48|162
1744689900000|2025-04-15 04:05:00|369.34|367.44|368.76|366.86|369.34|367.44|368.18|366.28|200
1744690200000|2025-04-15 04:10:00|368.73|366.83|367.62|365.72|368.73|366.83|367.62|365.72|128
1744690500000|2025-04-15 04:15:00|367.6|365.7|368.47|366.57|368.7|366.8|367.5|365.6|185
1744690800000|2025-04-15 04:20:00|368.46|366.56|367.33|365.43|368.55|366.65|367.33|365.43|126
1744691100000|2025-04-15 04:25:00|367.32|365.42|366.64|364.74|367.33|365.43|366.54|364.64|94
1744691400000|2025-04-15 04:30:00|366.63|364.73|367.32|365.42|367.86|365.96|366.31|364.41|163
1744691700000|2025-04-15 04:35:00|367.24|365.34|367.35|365.45|367.42|365.52|366.96|365.06|145
1744692000000|2025-04-15 04:40:00|367.26|365.36|367.39|365.49|367.74|365.84|366.88|364.98|103
1744692300000|2025-04-15 04:45:00|367.44|365.54|367.59|365.69|367.85|365.95|367.23|365.33|155
1744692600000|2025-04-15 04:50:00|367.62|365.72|368.3|366.4|368.43|366.53|367.39|365.49|175
1744692900000|2025-04-15 04:55:00|368.24|366.34|369|367.1|369.23|367.33|368.24|366.34|139
1744693200000|2025-04-15 05:00:00|368.99|367.09|369.66|367.76|370.04|368.14|368.89|366.99|142
1744693500000|2025-04-15 05:05:00|369.61|367.71|369.15|367.25|369.62|367.72|369.06|367.16|169
1744693800000|2025-04-15 05:10:00|369.14|367.24|369.13|367.23|369.43|367.53|368.86|366.96|174
1744694100000|2025-04-15 05:15:00|369.14|367.24|369.03|367.13|369.18|367.28|368.56|366.66|130
1744694400000|2025-04-15 05:20:00|368.99|367.09|369.79|367.89|370.08|368.18|368.72|366.82|144
1744694700000|2025-04-15 05:25:00|369.78|367.88|368.75|366.85|369.78|367.88|368.75|366.85|129
1744695000000|2025-04-15 05:30:00|368.79|366.89|367.88|365.98|368.89|366.99|367.72|365.82|173
1744695300000|2025-04-15 05:35:00|367.89|365.99|369.78|367.88|369.93|368.03|367.87|365.97|197
1744695600000|2025-04-15 05:40:00|369.84|367.94|369.47|367.57|370.09|368.19|369.47|367.57|207
1744695900000|2025-04-15 05:45:00|369.45|367.55|368.92|367.02|369.47|367.57|368.88|366.98|180
1744696200000|2025-04-15 05:50:00|368.88|366.98|368.49|366.59|369|367.1|368.35|366.45|127
1744696500000|2025-04-15 05:55:00|368.5|366.6|367.99|366.09|368.54|366.64|367.99|366.09|58
1744696800000|2025-04-15 06:00:00|367.95|366.05|367.14|365.24|368.04|366.14|367.14|365.24|139
1744697100000|2025-04-15 06:05:00|367.16|365.26|367.2|365.3|368.39|366.49|367.14|365.24|186
1744697400000|2025-04-15 06:10:00|367.17|365.27|366.98|365.08|367.19|365.29|366.86|364.96|80
1744697700000|2025-04-15 06:15:00|367.05|365.15|367.21|365.31|367.46|365.56|366.9|365|139
1744698000000|2025-04-15 06:20:00|367.19|365.29|366.63|364.73|367.2|365.3|366.46|364.56|184
1744698300000|2025-04-15 06:25:00|366.65|364.75|367.11|365.21|367.49|365.59|366.65|364.75|118
1744698600000|2025-04-15 06:30:00|367.1|365.2|367.4|365.5|367.4|365.5|366.85|364.95|154
1744698900000|2025-04-15 06:35:00|367.39|365.49|366.28|364.38|367.4|365.5|365.8|363.9|146
1744699200000|2025-04-15 06:40:00|366.34|364.44|367.3|365.4|367.3|365.4|366.25|364.35|115
1744699500000|2025-04-15 06:45:00|367.37|365.47|366.82|364.92|367.52|365.62|366.73|364.83|112
1744699800000|2025-04-15 06:50:00|366.79|364.89|366.54|364.64|367.28|365.38|366.41|364.51|127
1744700100000|2025-04-15 06:55:00|366.5|364.6|366.41|364.51|366.54|364.64|366.34|364.44|29
1744700400000|2025-04-15 07:00:00|366.43|364.53|368.69|366.79|368.71|366.81|366.35|364.45|222
1744700700000|2025-04-15 07:05:00|368.68|366.78|369.21|367.31|369.38|367.48|368.42|366.52|235
1744701000000|2025-04-15 07:10:00|369.23|367.33|369|367.1|369.69|367.79|368.93|367.03|158
1744701300000|2025-04-15 07:15:00|368.99|367.09|370.31|368.41|370.36|368.46|368.9|367|199
1744701600000|2025-04-15 07:20:00|370.32|368.42|370.37|368.47|370.95|369.05|370.25|368.35|215
1744701900000|2025-04-15 07:25:00|370.38|368.48|370.42|368.52|370.53|368.63|370.06|368.16|181
1744702200000|2025-04-15 07:30:00|370.46|368.56|370.73|368.83|370.93|369.03|370.39|368.49|223
1744702500000|2025-04-15 07:35:00|370.72|368.82|370.39|368.49|370.78|368.88|369.84|367.94|200
1744702800000|2025-04-15 07:40:00|370.38|368.48|370.49|368.59|370.62|368.72|370.38|368.48|48
1744703100000|2025-04-15 07:45:00|370.53|368.63|370.27|368.37|370.57|368.67|370.27|368.37|61
1744703400000|2025-04-15 07:50:00|370.28|368.38|370.5|368.6|370.5|368.6|370.27|368.37|56
1744703700000|2025-04-15 07:55:00|370.46|368.56|370.61|368.71|370.69|368.79|370.36|368.46|42
1744704000000|2025-04-15 08:00:00|370.38|368.48|370.79|368.89|370.83|368.93|370.31|368.41|97
1744704300000|2025-04-15 08:05:00|370.78|368.88|370.91|369.01|371.03|369.13|370.47|368.57|149
1744704600000|2025-04-15 08:10:00|370.93|369.03|371.53|369.63|371.53|369.63|370.85|368.95|101
1744704900000|2025-04-15 08:15:00|371.49|369.59|370.89|368.99|371.71|369.81|370.89|368.99|113
1744705200000|2025-04-15 08:20:00|370.92|369.02|370.88|368.98|371.34|369.44|370.74|368.84|89
1744705500000|2025-04-15 08:25:00|370.85|368.95|370.98|369.08|371.41|369.51|370.39|368.49|125
1744705800000|2025-04-15 08:30:00|370.94|369.04|370.22|368.32|371.18|369.28|370.2|368.3|135
1744706100000|2025-04-15 08:35:00|370.21|368.31|370.1|368.2|370.35|368.45|370.04|368.14|110
1744706400000|2025-04-15 08:40:00|370.11|368.21|370.16|368.26|370.25|368.35|370.01|368.11|92
1744706700000|2025-04-15 08:45:00|370.19|368.29|370.43|368.53|370.84|368.94|370.04|368.14|104
1744707000000|2025-04-15 08:50:00|370.42|368.52|370.7|368.8|371.04|369.14|370.42|368.52|108
1744707300000|2025-04-15 08:55:00|370.71|368.81|369.68|367.78|370.75|368.85|369.66|367.76|51
1744707600000|2025-04-15 09:00:00|369.91|368.01|370.81|368.91|370.89|368.99|369.55|367.65|140
1744707900000|2025-04-15 09:05:00|370.82|368.92|372.56|370.66|372.61|370.71|370.82|368.92|175
1744708200000|2025-04-15 09:10:00|372.61|370.71|372.61|370.71|372.67|370.77|372.11|370.21|123
1744708500000|2025-04-15 09:15:00|372.6|370.7|373.4|371.5|373.85|371.95|372.57|370.67|243
1744708800000|2025-04-15 09:20:00|373.39|371.49|374.05|372.15|374.23|372.33|373.14|371.24|175
1744709100000|2025-04-15 09:25:00|374.08|372.18|373.04|371.14|374.08|372.18|373.04|371.14|96
1744709400000|2025-04-15 09:30:00|373.05|371.15|372.09|370.19|373.15|371.25|372.09|370.19|126
1744709700000|2025-04-15 09:35:00|372.06|370.16|372.08|370.18|372.19|370.29|371.34|369.44|236
1744710000000|2025-04-15 09:40:00|371.99|370.09|372.44|370.54|372.47|370.57|371.6|369.7|100
1744710300000|2025-04-15 09:45:00|372.43|370.53|372.14|370.24|372.44|370.54|371.71|369.81|136
1744710600000|2025-04-15 09:50:00|372.11|370.21|370.8|368.9|372.22|370.32|370.8|368.9|140
1744710900000|2025-04-15 09:55:00|370.79|368.89|370.79|368.89|371.11|369.21|369.96|368.06|157
1744711200000|2025-04-15 10:00:00|370.78|368.88|368.42|366.52|370.81|368.91|368.33|366.43|264
1744711500000|2025-04-15 10:05:00|368.36|366.46|367.81|365.91|369.01|367.11|367.45|365.55|273
1744711800000|2025-04-15 10:10:00|367.92|366.02|366.29|364.39|367.95|366.05|366.29|364.39|291
1744712100000|2025-04-15 10:15:00|366.33|364.43|365.58|363.68|366.5|364.6|365.32|363.42|302
1744712400000|2025-04-15 10:20:00|365.64|363.74|365.72|363.82|365.72|363.82|365.28|363.38|161
1744712700000|2025-04-15 10:25:00|365.74|363.84|365.77|363.87|366.07|364.17|365.72|363.82|83
1744713000000|2025-04-15 10:30:00|365.81|363.91|365.14|363.24|365.82|363.92|364.83|362.93|223
1744713300000|2025-04-15 10:35:00|365.16|363.26|365.63|363.73|365.85|363.95|364.82|362.92|233
1744713600000|2025-04-15 10:40:00|365.66|363.76|365.72|363.82|365.86|363.96|365.36|363.46|163
1744713900000|2025-04-15 10:45:00|365.69|363.79|366.77|364.87|366.88|364.98|365.58|363.68|98
1744714200000|2025-04-15 10:50:00|366.75|364.85|367.09|365.19|367.49|365.59|366.74|364.84|196
1744714500000|2025-04-15 10:55:00|367.1|365.2|366.93|365.03|367.38|365.48|366.79|364.89|222
1744714800000|2025-04-15 11:00:00|366.94|365.04|367.65|365.75|367.67|365.77|366.47|364.57|266
1744715100000|2025-04-15 11:05:00|367.69|365.79|366.75|364.85|367.95|366.05|366.21|364.31|207
1744715400000|2025-04-15 11:10:00|366.76|364.86|366.7|364.8|367.23|365.33|366.56|364.66|178
1744715700000|2025-04-15 11:15:00|366.69|364.79|365.93|364.03|366.94|365.04|365.34|363.44|252
1744716000000|2025-04-15 11:20:00|365.94|364.04|366.49|364.59|366.78|364.88|365.93|364.03|151
1744716300000|2025-04-15 11:25:00|366.46|364.56|366.44|364.54|366.51|364.61|366.28|364.38|74
1744716600000|2025-04-15 11:30:00|366.39|364.49|366.84|364.94|367.26|365.36|366.39|364.49|161
1744716900000|2025-04-15 11:35:00|366.82|364.92|366.3|364.4|366.88|364.98|365.87|363.97|165
1744717200000|2025-04-15 11:40:00|366.32|364.42|366.9|365|367.04|365.14|366.22|364.32|122
1744717500000|2025-04-15 11:45:00|366.91|365.01|366.57|364.67|366.97|365.07|366.03|364.13|121
1744717800000|2025-04-15 11:50:00|366.6|364.7|366.62|364.72|366.79|364.89|365.95|364.05|113
1744718100000|2025-04-15 11:55:00|366.61|364.71|366.98|365.08|367.01|365.11|366.61|364.71|84
1744718400000|2025-04-15 12:00:00|366.93|365.03|367.63|365.73|367.86|365.96|366.56|364.66|183
1744718700000|2025-04-15 12:05:00|367.64|365.74|367.69|365.79|367.98|366.08|367.08|365.18|168
1744719000000|2025-04-15 12:10:00|367.65|365.75|367.52|365.62|367.71|365.81|366.82|364.92|131
1744719300000|2025-04-15 12:15:00|367.51|365.61|367.71|365.81|368.04|366.14|367.37|365.47|128
1744719600000|2025-04-15 12:20:00|367.72|365.82|367.33|365.43|367.83|365.93|367.2|365.3|137
1744719900000|2025-04-15 12:25:00|367.35|365.45|367.05|365.15|367.39|365.49|366.92|365.02|80
1744720200000|2025-04-15 12:30:00|367.02|365.12|367.27|365.37|367.43|365.53|366.89|364.99|111
1744720500000|2025-04-15 12:35:00|367.29|365.39|367.53|365.63|367.58|365.68|367.22|365.32|122
1744720800000|2025-04-15 12:40:00|367.55|365.65|367.15|365.25|367.57|365.67|367.09|365.19|62
1744721100000|2025-04-15 12:45:00|367.14|365.24|367.22|365.32|367.34|365.44|366.9|365|79
1744721400000|2025-04-15 12:50:00|367.25|365.35|366.81|364.91|367.68|365.78|366.63|364.73|224
1744721700000|2025-04-15 12:55:00|366.82|364.92|368.2|366.3|368.2|366.3|366.8|364.9|134
1744722000000|2025-04-15 13:00:00|368.22|366.32|368.23|366.33|368.73|366.83|368.13|366.23|181
1744722300000|2025-04-15 13:05:00|368.22|366.32|368.99|367.09|369.8|367.9|368.14|366.24|195
1744722600000|2025-04-15 13:10:00|369.04|367.14|369.69|367.79|370.33|368.43|369.04|367.14|152
1744722900000|2025-04-15 13:15:00|369.65|367.75|369.03|367.13|369.67|367.77|368.77|366.87|173
1744723200000|2025-04-15 13:20:00|369|367.1|368.6|366.7|369.56|367.66|368.6|366.7|195
1744723500000|2025-04-15 13:25:00|368.61|366.71|370.06|368.16|370.35|368.45|368.61|366.71|187
1744723800000|2025-04-15 13:30:00|370.07|368.17|369.69|367.79|370.54|368.64|369.11|367.21|411
1744724100000|2025-04-15 13:35:00|369.68|367.78|371.49|369.59|371.53|369.63|369.43|367.53|313
1744724400000|2025-04-15 13:40:00|371.46|369.56|371.23|369.33|371.61|369.71|370.37|368.47|301
1744724700000|2025-04-15 13:45:00|371.27|369.37|373.13|371.23|373.21|371.31|370.54|368.64|407
1744725000000|2025-04-15 13:50:00|373.08|371.18|369.32|367.42|373.08|371.18|369.19|367.29|373
1744725300000|2025-04-15 13:55:00|369.29|367.39|368.09|366.19|369.49|367.59|367.06|365.16|502
1744725600000|2025-04-15 14:00:00|368.01|366.11|368.26|366.36|368.62|366.72|366.57|364.67|342
1744725900000|2025-04-15 14:05:00|368.21|366.31|368.26|366.36|368.9|367|367.45|365.55|300
1744726200000|2025-04-15 14:10:00|368.29|366.39|368.03|366.13|369.6|367.7|368.03|366.13|211
1744726500000|2025-04-15 14:15:00|367.99|366.09|364.16|362.26|368.75|366.85|364.05|362.15|391
1744726800000|2025-04-15 14:20:00|364.17|362.27|364.18|362.28|365.03|363.13|362.26|360.36|592
1744727100000|2025-04-15 14:25:00|364.21|362.31|363.82|361.92|364.51|362.61|362.76|360.86|452
1744727400000|2025-04-15 14:30:00|363.81|361.91|362.96|361.06|364.39|362.49|362.25|360.35|533
1744727700000|2025-04-15 14:35:00|362.95|361.05|363.45|361.55|363.83|361.93|362.64|360.74|488
1744728000000|2025-04-15 14:40:00|363.53|361.63|365.19|363.29|365.48|363.58|363.28|361.38|429
1744728300000|2025-04-15 14:45:00|365.2|363.3|364.03|362.13|365.38|363.48|363.15|361.25|453
1744728600000|2025-04-15 14:50:00|364.06|362.16|363.38|361.48|364.49|362.59|363.31|361.41|335
1744728900000|2025-04-15 14:55:00|363.39|361.49|363.89|361.99|364.14|362.24|363.08|361.18|325
1744729200000|2025-04-15 15:00:00|363.92|362.02|364.66|362.76|364.71|362.81|363.56|361.66|293
1744729500000|2025-04-15 15:05:00|364.65|362.75|363.69|361.79|364.98|363.08|363|361.1|382
1744729800000|2025-04-15 15:10:00|363.72|361.82|364.7|362.8|365.02|363.12|363.58|361.68|235
1744730100000|2025-04-15 15:15:00|364.69|362.79|365.28|363.38|365.83|363.93|364.65|362.75|161
1744730400000|2025-04-15 15:20:00|365.26|363.36|366.1|364.2|366.21|364.31|365.26|363.36|175
1744730700000|2025-04-15 15:25:00|366.09|364.19|365|363.1|366.11|364.21|364.99|363.09|164
1744731000000|2025-04-15 15:30:00|364.99|363.09|363.22|361.32|365.05|363.15|363.09|361.19|134
1744731300000|2025-04-15 15:35:00|363.13|361.23|361.91|360.01|363.21|361.31|360.6|358.7|385
1744731600000|2025-04-15 15:40:00|361.9|360|361.78|359.88|362.2|360.3|361.35|359.45|199
1744731900000|2025-04-15 15:45:00|361.77|359.87|360.23|358.33|362.13|360.23|359.55|357.65|332
1744732200000|2025-04-15 15:50:00|360.3|358.4|360.81|358.91|361.24|359.34|358.8|356.9|362
1744732500000|2025-04-15 15:55:00|360.69|358.79|361.3|359.4|361.3|359.4|360.29|358.39|237
1744732800000|2025-04-15 16:00:00|361.32|359.42|360.7|358.8|362.01|360.11|360.35|358.45|308
1744733100000|2025-04-15 16:05:00|360.69|358.79|360.84|358.94|361.71|359.81|360.09|358.19|296
1744733400000|2025-04-15 16:10:00|360.85|358.95|361.6|359.7|361.7|359.8|360.48|358.58|246
1744733700000|2025-04-15 16:15:00|361.63|359.73|362.53|360.63|362.65|360.75|361.42|359.52|256
1744734000000|2025-04-15 16:20:00|362.52|360.62|361.31|359.41|362.52|360.62|361.1|359.2|216
1744734300000|2025-04-15 16:25:00|361.38|359.48|362.51|360.61|362.72|360.82|361.35|359.45|219
1744734600000|2025-04-15 16:30:00|362.57|360.67|362.21|360.31|362.84|360.94|361.82|359.92|226
1744734900000|2025-04-15 16:35:00|362.22|360.32|361.85|359.95|362.46|360.56|361.7|359.8|158
1744735200000|2025-04-15 16:40:00|361.8|359.9|361.78|359.88|361.91|360.01|361.21|359.31|174
1744735500000|2025-04-15 16:45:00|361.8|359.9|361.72|359.82|362.32|360.42|361.31|359.41|157
1744735800000|2025-04-15 16:50:00|361.71|359.81|361.09|359.19|361.74|359.84|360.81|358.91|177
1744736100000|2025-04-15 16:55:00|361.1|359.2|360.26|358.36|361.12|359.22|359.94|358.04|150
1744736400000|2025-04-15 17:00:00|360.24|358.34|360.76|358.86|361.03|359.13|359.67|357.77|238
1744736700000|2025-04-15 17:05:00|360.77|358.87|360.87|358.97|361.07|359.17|360.65|358.75|189
1744737000000|2025-04-15 17:10:00|360.86|358.96|361.67|359.77|361.67|359.77|360.72|358.82|164
1744737300000|2025-04-15 17:15:00|361.66|359.76|360.33|358.43|361.9|360|359.99|358.09|220
1744737600000|2025-04-15 17:20:00|360.36|358.46|358.7|356.8|360.69|358.79|358.7|356.8|263
1744737900000|2025-04-15 17:25:00|358.68|356.78|358.54|356.64|359.23|357.33|357.91|356.01|233
1744738200000|2025-04-15 17:30:00|358.56|356.66|358.28|356.38|359.21|357.31|358.23|356.33|235
1744738500000|2025-04-15 17:35:00|358.27|356.37|360.09|358.19|360.1|358.2|358.27|356.37|214
1744738800000|2025-04-15 17:40:00|360.06|358.16|359.96|358.06|360.19|358.29|359.87|357.97|181
1744739100000|2025-04-15 17:45:00|359.95|358.05|359.58|357.68|360.46|358.56|359.47|357.57|195
1744739400000|2025-04-15 17:50:00|359.57|357.67|357.69|355.79|359.63|357.73|357.58|355.68|321
1744739700000|2025-04-15 17:55:00|357.68|355.78|358.47|356.57|358.52|356.62|357.39|355.49|203
1744740000000|2025-04-15 18:00:00|358.46|356.56|358.8|356.9|359.33|357.43|357.97|356.07|211
1744740300000|2025-04-15 18:05:00|358.84|356.94|358.88|356.98|359.02|357.12|357.7|355.8|227
1744740600000|2025-04-15 18:10:00|358.89|356.99|358.61|356.71|359.44|357.54|358.4|356.5|154
1744740900000|2025-04-15 18:15:00|358.6|356.7|358.06|356.16|358.69|356.79|356.33|354.43|272
1744741200000|2025-04-15 18:20:00|358.12|356.22|357.71|355.81|358.44|356.54|357.27|355.37|250
1744741500000|2025-04-15 18:25:00|357.66|355.76|357.62|355.72|358.38|356.48|357.54|355.64|176
1744741800000|2025-04-15 18:30:00|357.61|355.71|358.75|356.85|358.77|356.87|357.55|355.65|216
1744742100000|2025-04-15 18:35:00|358.76|356.86|359.34|357.44|359.34|357.44|358.55|356.65|195
1744742400000|2025-04-15 18:40:00|359.39|357.49|360.03|358.13|360.03|358.13|359.27|357.37|178
1744742700000|2025-04-15 18:45:00|359.9|358|360.33|358.43|360.94|359.04|359.9|358|157
1744743000000|2025-04-15 18:50:00|360.32|358.42|359.68|357.78|360.33|358.43|359.18|357.28|157
1744743300000|2025-04-15 18:55:00|359.62|357.72|359.42|357.52|359.91|358.01|359.23|357.33|106
1744743600000|2025-04-15 19:00:00|359.37|357.47|359.32|357.42|359.54|357.64|358.87|356.97|150
1744743900000|2025-04-15 19:05:00|359.33|357.43|360.59|358.69|360.83|358.93|359.26|357.36|218
1744744200000|2025-04-15 19:10:00|360.64|358.74|360.82|358.92|361.14|359.24|360.29|358.39|202
1744744500000|2025-04-15 19:15:00|360.81|358.91|360.64|358.74|361.17|359.27|360.2|358.3|165
1744744800000|2025-04-15 19:20:00|360.63|358.73|359.51|357.61|360.63|358.73|359.21|357.31|160
1744745100000|2025-04-15 19:25:00|359.44|357.54|359.45|357.55|359.73|357.83|358.55|356.65|220
1744745400000|2025-04-15 19:30:00|359.48|357.58|360.02|358.12|360.17|358.27|359.43|357.53|123
1744745700000|2025-04-15 19:35:00|360.05|358.15|360.32|358.42|360.44|358.54|359.83|357.93|106
1744746000000|2025-04-15 19:40:00|360.3|358.4|359.6|357.7|360.3|358.4|359.53|357.63|108
1744746300000|2025-04-15 19:45:00|359.59|357.69|358.7|356.8|359.6|357.7|358.61|356.71|168
1744746600000|2025-04-15 19:50:00|358.69|356.79|359.65|357.75|359.84|357.94|358.62|356.72|168
1744746900000|2025-04-15 19:55:00|359.59|357.69|358.81|356.91|359.68|357.78|358.81|356.91|107
1744747200000|2025-04-15 20:00:00|358.82|356.92|358.56|356.66|359.27|357.37|358.56|356.66|143
1744747500000|2025-04-15 20:05:00|358.52|356.62|359.52|357.62|359.67|357.77|358.52|356.62|116
1744747800000|2025-04-15 20:10:00|359.49|357.59|360.46|358.56|360.46|358.56|359.14|357.24|83
1744748100000|2025-04-15 20:15:00|360.45|358.55|360.32|358.42|360.92|359.02|359.99|358.09|146
1744748400000|2025-04-15 20:20:00|360.37|358.47|359.9|358|360.39|358.49|359.73|357.83|104
1744748700000|2025-04-15 20:25:00|359.84|357.94|359.1|357.2|359.9|358|359.02|357.12|78
1744749000000|2025-04-15 20:30:00|359.01|357.11|359.63|357.73|359.71|357.81|358.76|356.86|105
1744749300000|2025-04-15 20:35:00|359.62|357.72|359.83|357.93|360.06|358.16|359.55|357.65|91
1744749600000|2025-04-15 20:40:00|359.8|357.9|359.65|357.75|359.88|357.98|359.26|357.36|100
1744749900000|2025-04-15 20:45:00|359.64|357.74|358.21|356.31|359.64|357.74|358.16|356.26|146
1744750200000|2025-04-15 20:50:00|358.2|356.3|356.2|354.3|358.27|356.37|356.18|354.28|232
1744750500000|2025-04-15 20:55:00|356.19|354.29|357.28|355.38|357.74|355.84|355.85|353.95|192
1744750800000|2025-04-15 21:00:00|357.31|355.41|358.06|356.16|358.28|356.38|356.97|355.07|168
1744751100000|2025-04-15 21:05:00|358.08|356.18|357.26|355.36|358.32|356.42|357.25|355.35|128
1744751400000|2025-04-15 21:10:00|357.22|355.32|357.84|355.94|357.84|355.94|356.98|355.08|172
1744751700000|2025-04-15 21:15:00|357.82|355.92|357.18|355.28|357.85|355.95|356.66|354.76|146
1744752000000|2025-04-15 21:20:00|357.23|355.33|358.31|356.41|358.34|356.44|357.23|355.33|126
1744752300000|2025-04-15 21:25:00|358.3|356.4|358.68|356.78|358.72|356.82|358.1|356.2|141
1744752600000|2025-04-15 21:30:00|358.65|356.75|359.68|357.78|359.88|357.98|358.6|356.7|100
1744752900000|2025-04-15 21:35:00|359.66|357.76|359.87|357.97|360.15|358.25|359.2|357.3|110
1744753200000|2025-04-15 21:40:00|359.89|357.99|359.44|357.54|359.89|357.99|359.17|357.27|90
1744753500000|2025-04-15 21:45:00|359.43|357.53|359.28|357.38|360.01|358.11|359.28|357.38|99
1744753800000|2025-04-15 21:50:00|359.29|357.39|358.33|356.43|359.31|357.41|358.33|356.43|74
1744754100000|2025-04-15 21:55:00|358.3|356.4|358.47|356.57|359.09|357.19|358.3|356.4|95
1744754400000|2025-04-15 22:00:00|358.44|356.54|358.44|356.54|358.58|356.68|357.31|355.41|218
1744754700000|2025-04-15 22:05:00|358.43|356.53|356.86|354.96|358.51|356.61|356.86|354.96|191
1744755000000|2025-04-15 22:10:00|356.78|354.88|356.83|354.93|357.16|355.26|356.64|354.74|167
1744755300000|2025-04-15 22:15:00|356.84|354.94|356.16|354.26|356.89|354.99|356.05|354.15|203
1744755600000|2025-04-15 22:20:00|356.14|354.24|355.47|353.57|356.19|354.29|355.41|353.51|172
1744755900000|2025-04-15 22:25:00|355.45|353.55|355.3|353.4|355.63|353.73|354.84|352.94|130
1744756200000|2025-04-15 22:30:00|355.31|353.41|355.33|353.43|355.5|353.6|355.04|353.14|130
1744756500000|2025-04-15 22:35:00|355.32|353.42|354.43|352.53|355.38|353.48|354.14|352.24|221
1744756800000|2025-04-15 22:40:00|354.44|352.54|354.69|352.79|355.34|353.44|354.31|352.41|172
1744757100000|2025-04-15 22:45:00|354.68|352.78|353.66|351.76|354.68|352.78|353.22|351.32|206
1744757400000|2025-04-15 22:50:00|353.67|351.77|353.8|351.9|353.88|351.98|353.08|351.18|137
1744757700000|2025-04-15 22:55:00|353.82|351.92|354.59|352.69|354.68|352.78|353.77|351.87|48
1744758000000|2025-04-15 23:00:00|354.6|352.7|354.47|352.57|354.6|352.7|354.45|352.55|76
1744758300000|2025-04-15 23:05:00|354.45|352.55|354.52|352.62|354.56|352.66|353.65|351.75|110
1744758600000|2025-04-15 23:10:00|354.51|352.61|355.16|353.26|355.16|353.26|354.34|352.44|124
1744758900000|2025-04-15 23:15:00|355.14|353.24|353.68|351.78|355.17|353.27|353.62|351.72|115
1744759200000|2025-04-15 23:20:00|353.67|351.77|354.34|352.44|354.66|352.76|353.64|351.74|146
1744759500000|2025-04-15 23:25:00|354.33|352.43|354.24|352.34|354.49|352.59|353.83|351.93|162
1744759800000|2025-04-15 23:30:00|354.26|352.36|353.93|352.03|354.32|352.42|353.44|351.54|175
1744760100000|2025-04-15 23:35:00|353.92|352.02|353.71|351.81|354.25|352.35|353.58|351.68|136
1744760400000|2025-04-15 23:40:00|353.73|351.83|353.04|351.14|353.86|351.96|352.82|350.92|139
1744760700000|2025-04-15 23:45:00|353|351.1|352.65|350.75|353.53|351.63|352.64|350.74|133
1744761000000|2025-04-15 23:50:00|352.67|350.77|353.01|351.11|353.33|351.43|352.64|350.74|96
1744761300000|2025-04-15 23:55:00|352.97|351.07|352.84|350.94|353.44|351.54|352.62|350.72|127
1744761600000|2025-04-16 00:00:00|353|351.1|352.99|351.09|353.69|351.79|352.08|350.18|272
1744761900000|2025-04-16 00:05:00|353|351.1|352.83|350.93|353.08|351.18|352.14|350.24|243
1744762200000|2025-04-16 00:10:00|352.82|350.92|352.5|350.6|353.16|351.26|352.04|350.14|255
1744762500000|2025-04-16 00:15:00|352.49|350.59|351.49|349.59|352.86|350.96|351.47|349.57|292
1744762800000|2025-04-16 00:20:00|351.53|349.63|353.91|352.01|354.01|352.11|351.4|349.5|335
1744763100000|2025-04-16 00:25:00|353.92|352.02|354.81|352.91|354.91|353.01|353.54|351.64|193
1744763400000|2025-04-16 00:30:00|354.79|352.89|354.33|352.43|354.84|352.94|354.2|352.3|224
1744763700000|2025-04-16 00:35:00|354.28|352.38|353.85|351.95|354.28|352.38|353.36|351.46|185
1744764000000|2025-04-16 00:40:00|353.84|351.94|352.98|351.08|353.86|351.96|352.62|350.72|161
1744764300000|2025-04-16 00:45:00|352.99|351.09|353.59|351.69|353.6|351.7|352.83|350.93|199
1744764600000|2025-04-16 00:50:00|353.57|351.67|353.36|351.46|353.79|351.89|353.26|351.36|190
1744764900000|2025-04-16 00:55:00|353.39|351.49|352.42|350.52|353.41|351.51|352.41|350.51|146
1744765200000|2025-04-16 01:00:00|352.44|350.54|352.86|350.96|353.24|351.34|352.21|350.31|273
1744765500000|2025-04-16 01:05:00|352.85|350.95|354.06|352.16|354.16|352.26|352.65|350.75|210
1744765800000|2025-04-16 01:10:00|354.09|352.19|353.73|351.83|354.43|352.53|353.43|351.53|195
1744766100000|2025-04-16 01:15:00|353.74|351.84|354.45|352.55|354.88|352.98|353.74|351.84|157
1744766400000|2025-04-16 01:20:00|354.48|352.58|355.54|353.64|355.54|353.64|354.25|352.35|163
1744766700000|2025-04-16 01:25:00|355.57|353.67|355.57|353.67|355.83|353.93|355.4|353.5|149
1744767000000|2025-04-16 01:30:00|355.54|353.64|354.51|352.61|355.54|353.64|354.34|352.44|171
1744767300000|2025-04-16 01:35:00|354.55|352.65|354.94|353.04|355.37|353.47|354.39|352.49|176
1744767600000|2025-04-16 01:40:00|354.99|353.09|355.57|353.67|355.66|353.76|354.89|352.99|144
1744767900000|2025-04-16 01:45:00|355.59|353.69|356.57|354.67|356.87|354.97|355.5|353.6|143
1744768200000|2025-04-16 01:50:00|356.58|354.68|356.07|354.17|356.58|354.68|356.06|354.16|137
1744768500000|2025-04-16 01:55:00|356.08|354.18|355.61|353.71|356.08|354.18|355.61|353.71|93
1744768800000|2025-04-16 02:00:00|355.59|353.69|356.89|354.99|357.04|355.14|355.37|353.47|172
1744769100000|2025-04-16 02:05:00|356.9|355|357.31|355.41|357.45|355.55|356.48|354.58|161
1744769400000|2025-04-16 02:10:00|357.3|355.4|357.32|355.42|357.68|355.78|357.15|355.25|155
1744769700000|2025-04-16 02:15:00|357.31|355.41|355.91|354.01|357.7|355.8|355.9|354|145
1744770000000|2025-04-16 02:20:00|355.87|353.97|356.96|355.06|357.05|355.15|355.87|353.97|181
1744770300000|2025-04-16 02:25:00|356.97|355.07|356.61|354.71|357.04|355.14|356.54|354.64|135
1744770600000|2025-04-16 02:30:00|356.6|354.7|356.29|354.39|356.67|354.77|356.15|354.25|156
1744770900000|2025-04-16 02:35:00|356.24|354.34|355.7|353.8|356.63|354.73|355.69|353.79|139
1744771200000|2025-04-16 02:40:00|355.67|353.77|355.29|353.39|355.68|353.78|355.21|353.31|108
1744771500000|2025-04-16 02:45:00|355.32|353.42|355.98|354.08|356.19|354.29|355.32|353.42|141
1744771800000|2025-04-16 02:50:00|356.04|354.14|356.21|354.31|356.45|354.55|355.75|353.85|137
1744772100000|2025-04-16 02:55:00|356.19|354.29|356.43|354.53|356.46|354.56|356.17|354.27|84
1744772400000|2025-04-16 03:00:00|356.45|354.55|357.18|355.28|357.18|355.28|356.1|354.2|113
1744772700000|2025-04-16 03:05:00|357.17|355.27|357.67|355.77|357.69|355.79|356.95|355.05|133
1744773000000|2025-04-16 03:10:00|357.64|355.74|357.88|355.98|357.95|356.05|357.34|355.44|81
1744773300000|2025-04-16 03:15:00|357.89|355.99|357.15|355.25|358.05|356.15|357.15|355.25|133
1744773600000|2025-04-16 03:20:00|357.13|355.23|357.3|355.4|357.5|355.6|357.12|355.22|99
1744773900000|2025-04-16 03:25:00|357.29|355.39|357.34|355.44|357.5|355.6|357.07|355.17|115
1744774200000|2025-04-16 03:30:00|357.36|355.46|357.35|355.45|357.48|355.58|357.22|355.32|77
1744774500000|2025-04-16 03:35:00|357.37|355.47|357.8|355.9|357.81|355.91|357.28|355.38|85
1744774800000|2025-04-16 03:40:00|357.75|355.85|356.78|354.88|357.75|355.85|356.78|354.88|65
1744775100000|2025-04-16 03:45:00|356.77|354.87|356.62|354.72|356.9|355|356.53|354.63|89
1744775400000|2025-04-16 03:50:00|356.61|354.71|356.35|354.45|356.67|354.77|356.14|354.24|114
1744775700000|2025-04-16 03:55:00|356.37|354.47|356.32|354.42|356.48|354.58|356.16|354.26|67
1744776000000|2025-04-16 04:00:00|356.26|354.36|356.49|354.59|356.53|354.63|355.99|354.09|77
1744776300000|2025-04-16 04:05:00|356.48|354.58|355.84|353.94|356.84|354.94|355.84|353.94|140
1744776600000|2025-04-16 04:10:00|355.83|353.93|355.19|353.29|355.97|354.07|355.18|353.28|110
1744776900000|2025-04-16 04:15:00|355.16|353.26|354.17|352.27|355.16|353.26|353.85|351.95|167
1744777200000|2025-04-16 04:20:00|354.16|352.26|354.25|352.35|354.35|352.45|353.75|351.85|197
1744777500000|2025-04-16 04:25:00|354.24|352.34|354.29|352.39|354.37|352.47|353.86|351.96|133
1744777800000|2025-04-16 04:30:00|354.25|352.35|354.27|352.37|354.44|352.54|353.92|352.02|113
1744778100000|2025-04-16 04:35:00|354.25|352.35|354.27|352.37|354.4|352.5|353.41|351.51|122
1744778400000|2025-04-16 04:40:00|354.25|352.35|353.71|351.81|354.37|352.47|353.43|351.53|145
1744778700000|2025-04-16 04:45:00|353.72|351.82|354.67|352.77|354.72|352.82|353.66|351.76|119
1744779000000|2025-04-16 04:50:00|354.68|352.78|355.03|353.13|355.07|353.17|354.68|352.78|85
1744779300000|2025-04-16 04:55:00|354.99|353.09|355.23|353.33|355.24|353.34|354.79|352.89|79
1744779600000|2025-04-16 05:00:00|355.22|353.32|355.5|353.6|355.53|353.63|354.97|353.07|130
1744779900000|2025-04-16 05:05:00|355.53|353.63|355.63|353.73|355.79|353.89|355.48|353.58|85
1744780200000|2025-04-16 05:10:00|355.62|353.72|356.1|354.2|356.35|354.45|355.62|353.72|111
1744780500000|2025-04-16 05:15:00|356.06|354.16|356.25|354.35|356.81|354.91|355.92|354.02|123
1744780800000|2025-04-16 05:20:00|356.21|354.31|353.36|351.46|356.21|354.31|352.63|350.73|310
1744781100000|2025-04-16 05:25:00|353.33|351.43|353.5|351.6|353.69|351.79|352.75|350.85|307
1744781400000|2025-04-16 05:30:00|353.48|351.58|352.84|350.94|353.48|351.58|352.25|350.35|233
1744781700000|2025-04-16 05:35:00|352.83|350.93|354.15|352.25|354.25|352.35|352.83|350.93|176
1744782000000|2025-04-16 05:40:00|354.1|352.2|354.33|352.43|354.37|352.47|353.61|351.71|131
1744782300000|2025-04-16 05:45:00|354.27|352.37|354.44|352.54|354.69|352.79|354.2|352.3|142
1744782600000|2025-04-16 05:50:00|354.47|352.57|355.27|353.37|355.27|353.37|354.47|352.57|100
1744782900000|2025-04-16 05:55:00|355.17|353.27|354.17|352.27|355.46|353.56|354.17|352.27|137
1744783200000|2025-04-16 06:00:00|354.13|352.23|354.39|352.49|354.93|353.03|353.72|351.82|220
1744783500000|2025-04-16 06:05:00|354.38|352.48|354.24|352.34|354.86|352.96|354.01|352.11|145
1744783800000|2025-04-16 06:10:00|354.23|352.33|355.79|353.89|355.79|353.89|354.18|352.28|119
1744784100000|2025-04-16 06:15:00|355.8|353.9|355.48|353.58|356.24|354.34|355.46|353.56|101
1744784400000|2025-04-16 06:20:00|355.47|353.57|356.2|354.3|356.31|354.41|355.38|353.48|102
1744784700000|2025-04-16 06:25:00|356.19|354.29|354.91|353.01|356.19|354.29|354.91|353.01|98
1744785000000|2025-04-16 06:30:00|354.93|353.03|355.42|353.52|355.78|353.88|354.93|353.03|170
1744785300000|2025-04-16 06:35:00|355.41|353.51|355.09|353.19|355.54|353.64|355|353.1|127
1744785600000|2025-04-16 06:40:00|355.07|353.17|355.35|353.45|355.55|353.65|354.96|353.06|118
1744785900000|2025-04-16 06:45:00|355.34|353.44|355.89|353.99|355.9|354|355.27|353.37|157
1744786200000|2025-04-16 06:50:00|355.9|354|355.57|353.67|355.97|354.07|355.49|353.59|104
1744786500000|2025-04-16 06:55:00|355.56|353.66|355.15|353.25|355.7|353.8|355.12|353.22|82
1744786800000|2025-04-16 07:00:00|355.18|353.28|354.73|352.83|355.74|353.84|354.71|352.81|162
1744787100000|2025-04-16 07:05:00|354.74|352.84|354.79|352.89|354.99|353.09|354.65|352.75|111
1744787400000|2025-04-16 07:10:00|354.77|352.87|354.85|352.95|355.01|353.11|354.65|352.75|82
1744787700000|2025-04-16 07:15:00|354.84|352.94|354.5|352.6|354.84|352.94|354.27|352.37|97
1744788000000|2025-04-16 07:20:00|354.47|352.57|353.49|351.59|354.47|352.57|353.49|351.59|110
1744788300000|2025-04-16 07:25:00|353.48|351.58|353.47|351.57|353.58|351.68|353.05|351.15|95
1744788600000|2025-04-16 07:30:00|353.42|351.52|353.2|351.3|353.74|351.84|353.09|351.19|155
1744788900000|2025-04-16 07:35:00|353.19|351.29|352.09|350.19|353.19|351.29|352.09|350.19|160
1744789200000|2025-04-16 07:40:00|352.12|350.22|353.17|351.27|353.28|351.38|352|350.1|125
1744789500000|2025-04-16 07:45:00|353.18|351.28|353.01|351.11|353.27|351.37|352.45|350.55|157
1744789800000|2025-04-16 07:50:00|353|351.1|352.99|351.09|353.26|351.36|352.75|350.85|116
1744790100000|2025-04-16 07:55:00|352.96|351.06|352.72|350.82|352.97|351.07|352.15|350.25|135
1744790400000|2025-04-16 08:00:00|352.73|350.83|352.07|350.17|353.49|351.59|352|350.1|240
1744790700000|2025-04-16 08:05:00|352.06|350.16|350.62|348.72|352.73|350.83|349.93|348.03|245
1744791000000|2025-04-16 08:10:00|350.61|348.71|350.38|348.48|351.01|349.11|349.72|347.82|318
1744791300000|2025-04-16 08:15:00|350.24|348.34|350.83|348.93|351|349.1|349.44|347.54|373
1744791600000|2025-04-16 08:20:00|350.82|348.92|351.1|349.2|351.15|349.25|350.35|348.45|244
1744791900000|2025-04-16 08:25:00|351.14|349.24|352.62|350.72|353.46|351.56|351.14|349.24|324
1744792200000|2025-04-16 08:30:00|352.63|350.73|354.14|352.24|355.18|353.28|352.63|350.73|357
1744792500000|2025-04-16 08:35:00|354|352.1|354.89|352.99|355.02|353.12|354|352.1|284
1744792800000|2025-04-16 08:40:00|354.9|353|355.65|353.75|356.45|354.55|354.73|352.83|281
1744793100000|2025-04-16 08:45:00|355.64|353.74|354.96|353.06|356.08|354.18|354.94|353.04|282
1744793400000|2025-04-16 08:50:00|354.93|353.03|354.35|352.45|355.19|353.29|354.18|352.28|180
1744793700000|2025-04-16 08:55:00|354.34|352.44|354.84|352.94|354.84|352.94|354.05|352.15|160
1744794000000|2025-04-16 09:00:00|354.9|353|354.83|352.93|355.15|353.25|354.5|352.6|209
1744794300000|2025-04-16 09:05:00|354.78|352.88|354.74|352.84|355.32|353.42|354.13|352.23|239
1744794600000|2025-04-16 09:10:00|354.75|352.85|354.4|352.5|355.03|353.13|354.15|352.25|218
1744794900000|2025-04-16 09:15:00|354.48|352.58|354.62|352.72|355.13|353.23|354.32|352.42|218
1744795200000|2025-04-16 09:20:00|354.58|352.68|353.84|351.94|354.75|352.85|353.68|351.78|126
1744795500000|2025-04-16 09:25:00|353.85|351.95|353.67|351.77|354.14|352.24|353.56|351.66|168
1744795800000|2025-04-16 09:30:00|353.7|351.8|353.7|351.8|353.9|352|353.22|351.32|184
1744796100000|2025-04-16 09:35:00|353.67|351.77|353.34|351.44|353.81|351.91|353.27|351.37|144
1744796400000|2025-04-16 09:40:00|353.33|351.43|353.08|351.18|353.43|351.53|352.89|350.99|112
1744796700000|2025-04-16 09:45:00|353.06|351.16|351.69|349.79|353.17|351.27|351.66|349.76|182
1744797000000|2025-04-16 09:50:00|351.73|349.83|352.06|350.16|352.07|350.17|351.49|349.59|116
1744797300000|2025-04-16 09:55:00|352.05|350.15|351.26|349.36|352.33|350.43|351.26|349.36|101
1744797600000|2025-04-16 10:00:00|351.21|349.31|351.9|350|352.07|350.17|351.15|349.25|207
1744797900000|2025-04-16 10:05:00|351.94|350.04|351.62|349.72|352.01|350.11|351.05|349.15|178
1744798200000|2025-04-16 10:10:00|351.63|349.73|352.1|350.2|352.25|350.35|351.59|349.69|139
1744798500000|2025-04-16 10:15:00|352.09|350.19|353.35|351.45|353.36|351.46|351.74|349.84|230
1744798800000|2025-04-16 10:20:00|353.36|351.46|353.13|351.23|353.4|351.5|352.64|350.74|181
1744799100000|2025-04-16 10:25:00|353.08|351.18|352.99|351.09|353.37|351.47|352.91|351.01|107
1744799400000|2025-04-16 10:30:00|352.92|351.02|352.71|350.81|352.99|351.09|352.35|350.45|143
1744799700000|2025-04-16 10:35:00|352.7|350.8|352.67|350.77|353.16|351.26|352.58|350.68|142
1744800000000|2025-04-16 10:40:00|352.66|350.76|352.39|350.49|352.87|350.97|352.32|350.42|101
1744800300000|2025-04-16 10:45:00|352.41|350.51|352.89|350.99|353.1|351.2|352.27|350.37|89
1744800600000|2025-04-16 10:50:00|352.9|351|353.4|351.5|353.64|351.74|352.77|350.87|133
1744800900000|2025-04-16 10:55:00|353.39|351.49|353.21|351.31|353.4|351.5|353.08|351.18|76
1744801200000|2025-04-16 11:00:00|353.2|351.3|353.15|351.25|353.67|351.77|352.83|350.93|180
1744801500000|2025-04-16 11:05:00|353.14|351.24|353.53|351.63|353.56|351.66|352.77|350.87|116
1744801800000|2025-04-16 11:10:00|353.48|351.58|353.34|351.44|353.84|351.94|353.03|351.13|150
1744802100000|2025-04-16 11:15:00|353.38|351.48|353.84|351.94|353.96|352.06|353.2|351.3|196
1744802400000|2025-04-16 11:20:00|353.83|351.93|352.7|350.8|353.83|351.93|352.68|350.78|127
1744802700000|2025-04-16 11:25:00|352.69|350.79|352.38|350.48|352.69|350.79|352.31|350.41|60
1744803000000|2025-04-16 11:30:00|352.36|350.46|351.85|349.95|352.37|350.47|351.68|349.78|171
1744803300000|2025-04-16 11:35:00|351.86|349.96|352.39|350.49|352.44|350.54|351.86|349.96|146
1744803600000|2025-04-16 11:40:00|352.35|350.45|353.28|351.38|353.6|351.7|352.34|350.44|145
1744803900000|2025-04-16 11:45:00|353.27|351.37|353.92|352.02|354.17|352.27|353.23|351.33|156
1744804200000|2025-04-16 11:50:00|353.91|352.01|353.75|351.85|353.91|352.01|353.34|351.44|136
1744804500000|2025-04-16 11:55:00|353.78|351.88|353.56|351.66|353.85|351.95|353.27|351.37|97
1744804800000|2025-04-16 12:00:00|353.57|351.67|353.39|351.49|354.27|352.37|353.11|351.21|223
1744805100000|2025-04-16 12:05:00|353.37|351.47|353.54|351.64|353.95|352.05|352.65|350.75|151
1744805400000|2025-04-16 12:10:00|353.49|351.59|352.8|350.9|353.49|351.59|352.79|350.89|72
1744805700000|2025-04-16 12:15:00|352.77|350.87|353.08|351.18|353.3|351.4|352.62|350.72|85
1744806000000|2025-04-16 12:20:00|353.07|351.17|354.07|352.17|354.24|352.34|353.07|351.17|128
1744806300000|2025-04-16 12:25:00|354.06|352.16|354.37|352.47|354.49|352.59|354.01|352.11|132
1744806600000|2025-04-16 12:30:00|354.49|352.59|353.43|351.53|354.49|352.59|353.33|351.43|217
1744806900000|2025-04-16 12:35:00|353.42|351.52|352.73|350.83|353.86|351.96|352.68|350.78|159
1744807200000|2025-04-16 12:40:00|352.74|350.84|352.08|350.18|352.91|351.01|352.04|350.14|133
1744807500000|2025-04-16 12:45:00|352.09|350.19|351.01|349.11|352.09|350.19|351|349.1|182
1744807800000|2025-04-16 12:50:00|351.03|349.13|351.24|349.34|351.39|349.49|350.62|348.72|172
1744808100000|2025-04-16 12:55:00|351.27|349.37|350.71|348.81|351.81|349.91|350.69|348.79|136
1744808400000|2025-04-16 13:00:00|350.7|348.8|351.53|349.63|351.57|349.67|350.6|348.7|237
1744808700000|2025-04-16 13:05:00|351.52|349.62|351.61|349.71|351.84|349.94|350.99|349.09|155
1744809000000|2025-04-16 13:10:00|351.68|349.78|351.14|349.24|351.88|349.98|351.06|349.16|133
1744809300000|2025-04-16 13:15:00|351.2|349.3|349.57|347.67|351.36|349.46|349.57|347.67|182
1744809600000|2025-04-16 13:20:00|349.58|347.68|350.43|348.53|350.43|348.53|349.44|347.54|169
1744809900000|2025-04-16 13:25:00|350.4|348.5|350.54|348.64|350.82|348.92|350.29|348.39|175
1744810200000|2025-04-16 13:30:00|350.56|348.66|351.36|349.46|351.51|349.61|349.76|347.86|413
1744810500000|2025-04-16 13:35:00|351.37|349.47|352.93|351.03|352.97|351.07|351.37|349.47|380
1744810800000|2025-04-16 13:40:00|352.91|351.01|353.29|351.39|353.85|351.95|352.48|350.58|231
1744811100000|2025-04-16 13:45:00|353.27|351.37|353.79|351.89|354.23|352.33|352.07|350.17|260
1744811400000|2025-04-16 13:50:00|353.78|351.88|352.09|350.19|353.81|351.91|352.01|350.11|231
1744811700000|2025-04-16 13:55:00|352.08|350.18|351.61|349.71|352.87|350.97|351.61|349.71|170
1744812000000|2025-04-16 14:00:00|351.54|349.64|352.56|350.66|352.68|350.78|351.47|349.57|223
1744812300000|2025-04-16 14:05:00|352.66|350.76|353.36|351.46|353.58|351.68|352.4|350.5|234
1744812600000|2025-04-16 14:10:00|353.35|351.45|352.89|350.99|354.06|352.16|352.66|350.76|236
1744812900000|2025-04-16 14:15:00|352.95|351.05|352.62|350.72|353.09|351.19|352.05|350.15|190
1744813200000|2025-04-16 14:20:00|352.63|350.73|355.63|353.73|355.64|353.74|352.63|350.73|301
1744813500000|2025-04-16 14:25:00|355.64|353.74|355.73|353.83|355.87|353.97|355.43|353.53|294
1744813800000|2025-04-16 14:30:00|355.74|353.84|357.33|355.43|357.38|355.48|355.66|353.76|371
1744814100000|2025-04-16 14:35:00|357.37|355.47|356.03|354.13|358.41|356.51|355.87|353.97|329
1744814400000|2025-04-16 14:40:00|356.06|354.16|357.88|355.98|357.97|356.07|355.94|354.04|248
1744814700000|2025-04-16 14:45:00|357.84|355.94|356.5|354.6|357.89|355.99|356.5|354.6|242
1744815000000|2025-04-16 14:50:00|356.49|354.59|357.1|355.2|358.23|356.33|356.13|354.23|235
1744815300000|2025-04-16 14:55:00|357.15|355.25|356.57|354.67|357.38|355.48|356.07|354.17|199
1744815600000|2025-04-16 15:00:00|356.58|354.68|357.47|355.57|357.73|355.83|356.52|354.62|301
1744815900000|2025-04-16 15:05:00|357.49|355.59|356.94|355.04|357.66|355.76|356.64|354.74|248
1744816200000|2025-04-16 15:10:00|356.98|355.08|358.7|356.8|358.89|356.99|356.98|355.08|283
1744816500000|2025-04-16 15:15:00|358.71|356.81|358.79|356.89|359.21|357.31|357.86|355.96|314
1744816800000|2025-04-16 15:20:00|358.78|356.88|359.83|357.93|360.06|358.16|358.32|356.42|210
1744817100000|2025-04-16 15:25:00|359.88|357.98|360.98|359.08|362.15|360.25|359.88|357.98|455
1744817400000|2025-04-16 15:30:00|361.11|359.21|359.79|357.89|361.3|359.4|359.63|357.73|463
1744817700000|2025-04-16 15:35:00|359.78|357.88|359.74|357.84|360.67|358.77|359.66|357.76|321
1744818000000|2025-04-16 15:40:00|359.73|357.83|359.35|357.45|359.95|358.05|358.96|357.06|287
1744818300000|2025-04-16 15:45:00|359.34|357.44|358.3|356.4|359.6|357.7|358.3|356.4|218
1744818600000|2025-04-16 15:50:00|358.31|356.41|357.15|355.25|358.59|356.69|357.15|355.25|187
1744818900000|2025-04-16 15:55:00|357.11|355.21|356.42|354.52|357.3|355.4|356.38|354.48|151
1744819200000|2025-04-16 16:00:00|356.44|354.54|357.77|355.87|357.77|355.87|356.19|354.29|233
1744819500000|2025-04-16 16:05:00|357.74|355.84|358.36|356.46|358.66|356.76|356.33|354.43|245
1744819800000|2025-04-16 16:10:00|358.34|356.44|357.51|355.61|358.56|356.66|357.22|355.32|177
1744820100000|2025-04-16 16:15:00|357.52|355.62|357.16|355.26|358.24|356.34|356.86|354.96|212
1744820400000|2025-04-16 16:20:00|357.18|355.28|355.84|353.94|357.37|355.47|355.42|353.52|257
1744820700000|2025-04-16 16:25:00|355.83|353.93|355.75|353.85|356.39|354.49|355.64|353.74|187
1744821000000|2025-04-16 16:30:00|355.84|353.94|356.3|354.4|356.64|354.74|355.73|353.83|253
1744821300000|2025-04-16 16:35:00|356.38|354.48|353.57|351.67|356.6|354.7|353.57|351.67|324
1744821600000|2025-04-16 16:40:00|353.59|351.69|355.02|353.12|355.22|353.32|353.44|351.54|216
1744821900000|2025-04-16 16:45:00|355.03|353.13|355.2|353.3|355.23|353.33|354.27|352.37|215
1744822200000|2025-04-16 16:50:00|355.23|353.33|356.56|354.66|356.68|354.78|355.02|353.12|266
1744822500000|2025-04-16 16:55:00|356.6|354.7|356.94|355.04|358.09|356.19|356.57|354.67|293
1744822800000|2025-04-16 17:00:00|356.93|355.03|358.84|356.94|358.87|356.97|356.88|354.98|335
1744823100000|2025-04-16 17:05:00|358.82|356.92|357.33|355.43|358.9|357|357.3|355.4|360
1744823400000|2025-04-16 17:10:00|357.43|355.53|358.09|356.19|358.22|356.32|357.35|355.45|244
1744823700000|2025-04-16 17:15:00|358.04|356.14|359.98|358.08|360.08|358.18|358.04|356.14|240
1744824000000|2025-04-16 17:20:00|360.06|358.16|359.77|357.87|360.97|359.07|359.42|357.52|434
1744824300000|2025-04-16 17:25:00|359.79|357.89|360.16|358.26|360.38|358.48|359.45|357.55|189
1744824600000|2025-04-16 17:30:00|360.15|358.25|356.86|354.96|360.24|358.34|356.13|354.23|743
1744824900000|2025-04-16 17:35:00|356.85|354.95|356.58|354.68|358.94|357.04|356.58|354.68|619
1744825200000|2025-04-16 17:40:00|356.57|354.67|354.82|352.92|356.57|354.67|353.69|351.79|713
1744825500000|2025-04-16 17:45:00|354.81|352.91|352.71|350.81|354.81|352.91|351.84|349.94|722
1744825800000|2025-04-16 17:50:00|352.62|350.72|351.08|349.18|352.74|350.84|349.92|348.02|688
1744826100000|2025-04-16 17:55:00|351.07|349.17|349.12|347.22|351.31|349.41|348.11|346.21|693
1744826400000|2025-04-16 18:00:00|349.11|347.21|351.51|349.61|351.53|349.63|348.8|346.9|734
1744826700000|2025-04-16 18:05:00|351.46|349.56|352|350.1|353.09|351.19|350.41|348.51|611
1744827000000|2025-04-16 18:10:00|352.02|350.12|355.06|353.16|355.31|353.41|352.02|350.12|755
1744827300000|2025-04-16 18:15:00|355.05|353.15|353.45|351.55|355.1|353.2|352.73|350.83|560
1744827600000|2025-04-16 18:20:00|353.41|351.51|354.97|353.07|355.59|353.69|352.78|350.88|487
1744827900000|2025-04-16 18:25:00|354.98|353.08|357.03|355.13|357.48|355.58|354.75|352.85|460
1744828200000|2025-04-16 18:30:00|357.02|355.12|356.09|354.19|357.16|355.26|355.2|353.3|535
1744828500000|2025-04-16 18:35:00|356.22|354.32|354.03|352.13|356.22|354.32|353.63|351.73|417
1744828800000|2025-04-16 18:40:00|354.02|352.12|354.09|352.19|354.84|352.94|352.8|350.9|478
1744829100000|2025-04-16 18:45:00|354.07|352.17|354.07|352.17|354.6|352.7|353.05|351.15|491
1744829400000|2025-04-16 18:50:00|354.08|352.18|354.47|352.57|354.71|352.81|353.16|351.26|425
1744829700000|2025-04-16 18:55:00|354.44|352.54|354.52|352.62|355.67|353.77|354.27|352.37|300
1744830000000|2025-04-16 19:00:00|354.59|352.69|354.81|352.91|355.77|353.87|354.4|352.5|328
1744830300000|2025-04-16 19:05:00|354.8|352.9|354.38|352.48|355.53|353.63|354.15|352.25|325
1744830600000|2025-04-16 19:10:00|354.28|352.38|355.46|353.56|355.74|353.84|353.37|351.47|357
1744830900000|2025-04-16 19:15:00|355.44|353.54|353.67|351.77|355.76|353.86|353.55|351.65|351
1744831200000|2025-04-16 19:20:00|353.68|351.78|352.4|350.5|353.94|352.04|352.18|350.28|335
1744831500000|2025-04-16 19:25:00|352.37|350.47|352.42|350.52|352.75|350.85|352.05|350.15|274
1744831800000|2025-04-16 19:30:00|352.55|350.65|353.06|351.16|353.4|351.5|351.9|350|402
1744832100000|2025-04-16 19:35:00|352.99|351.09|353.86|351.96|353.87|351.97|352.63|350.73|308
1744832400000|2025-04-16 19:40:00|353.87|351.97|354.44|352.54|354.85|352.95|353.45|351.55|223
1744832700000|2025-04-16 19:45:00|354.51|352.61|356.8|354.9|356.8|354.9|354.32|352.42|325
1744833000000|2025-04-16 19:50:00|356.91|355.01|359.14|357.24|359.34|357.44|356.91|355.01|557
1744833300000|2025-04-16 19:55:00|359.13|357.23|358.41|356.51|360.09|358.19|358.33|356.43|530
1744833600000|2025-04-16 20:00:00|358.38|356.48|358.87|356.97|359.43|357.53|358.03|356.13|557
1744833900000|2025-04-16 20:05:00|358.86|356.96|359.12|357.22|359.59|357.69|358.59|356.69|490
1744834200000|2025-04-16 20:10:00|359.21|357.31|359.8|357.9|360.15|358.25|359.21|357.31|334
1744834500000|2025-04-16 20:15:00|359.79|357.89|360.67|358.77|361.22|359.32|359.55|357.65|420
1744834800000|2025-04-16 20:20:00|360.76|358.86|360.01|358.11|361.64|359.74|360.01|358.11|392
1744835100000|2025-04-16 20:25:00|360.02|358.12|360.82|358.92|360.91|359.01|359.91|358.01|243
1744835400000|2025-04-16 20:30:00|360.81|358.91|359.87|357.97|361.31|359.41|359.71|357.81|420
1744835700000|2025-04-16 20:35:00|359.85|357.95|359.98|358.08|360.01|358.11|359.33|357.43|411
1744836000000|2025-04-16 20:40:00|359.93|358.03|359.22|357.32|360.16|358.26|358.92|357.02|237
1744836300000|2025-04-16 20:45:00|359.23|357.33|358.7|356.8|359.58|357.68|358.43|356.53|422
1744836600000|2025-04-16 20:50:00|358.74|356.84|358.22|356.32|359.3|357.4|357.97|356.07|388
1744836900000|2025-04-16 20:55:00|358.21|356.31|357.36|355.46|358.32|356.42|357.13|355.23|277
1744837200000|2025-04-16 21:00:00|357.35|355.45|358.83|356.93|359.57|357.67|356.89|354.99|416
1744837500000|2025-04-16 21:05:00|358.89|356.99|359.47|357.57|360.19|358.29|358.73|356.83|273
1744837800000|2025-04-16 21:10:00|359.49|357.59|359.94|358.04|359.94|358.04|358.8|356.9|241
1744838100000|2025-04-16 21:15:00|359.93|358.03|360.79|358.89|360.94|359.04|358.92|357.02|312
1744838400000|2025-04-16 21:20:00|360.8|358.9|362.11|360.21|362.22|360.32|360.28|358.38|215
1744838700000|2025-04-16 21:25:00|362.1|360.2|361.22|359.32|362.5|360.6|361.14|359.24|178
1744839000000|2025-04-16 21:30:00|361.14|359.24|360.68|358.78|361.94|360.04|360.49|358.59|213
1744839300000|2025-04-16 21:35:00|360.69|358.79|360.62|358.72|360.7|358.8|360.09|358.19|95
1744839600000|2025-04-16 21:40:00|360.6|358.7|361.03|359.13|361.05|359.15|360.21|358.31|156
1744839900000|2025-04-16 21:45:00|361.01|359.11|361.75|359.85|361.77|359.87|360.97|359.07|103
1744840200000|2025-04-16 21:50:00|361.76|359.86|362.31|360.41|362.39|360.49|361.51|359.61|121
1744840500000|2025-04-16 21:55:00|362.32|360.42|361.43|359.53|362.87|360.97|361.43|359.53|146
1744840800000|2025-04-16 22:00:00|361.44|359.54|360.87|358.97|361.61|359.71|360.48|358.58|287
1744841100000|2025-04-16 22:05:00|360.79|358.89|360.38|358.48|361.29|359.39|360.2|358.3|169
1744841400000|2025-04-16 22:10:00|360.44|358.54|360.11|358.21|361.11|359.21|360.11|358.21|224
1744841700000|2025-04-16 22:15:00|360.14|358.24|359.51|357.61|360.45|358.55|359.35|357.45|181
1744842000000|2025-04-16 22:20:00|359.52|357.62|359.71|357.81|359.9|358|359.32|357.42|153
1744842300000|2025-04-16 22:25:00|359.87|357.97|359.12|357.22|360.17|358.27|358.98|357.08|145
1744842600000|2025-04-16 22:30:00|359.17|357.27|359.65|357.75|359.92|358.02|358.96|357.06|139
1744842900000|2025-04-16 22:35:00|359.67|357.77|360.54|358.64|360.56|358.66|359.44|357.54|140
1744843200000|2025-04-16 22:40:00|360.56|358.66|360.39|358.49|360.58|358.68|360.15|358.25|93
1744843500000|2025-04-16 22:45:00|360.34|358.44|360.33|358.43|360.6|358.7|360.23|358.33|44
1744843800000|2025-04-16 22:50:00|360.32|358.42|359.71|357.81|360.32|358.42|359.44|357.54|101
1744844100000|2025-04-16 22:55:00|359.72|357.82|359.86|357.96|360.15|358.25|359.66|357.76|132
1744844400000|2025-04-16 23:00:00|359.87|357.97|358.52|356.62|359.87|357.97|358.5|356.6|146
1744844700000|2025-04-16 23:05:00|358.5|356.6|357.84|355.94|358.56|356.66|357.55|355.65|147
1744845000000|2025-04-16 23:10:00|357.76|355.86|357.35|355.45|358.01|356.11|357.13|355.23|103
1744845300000|2025-04-16 23:15:00|357.34|355.44|357.28|355.38|357.45|355.55|357.06|355.16|113
1744845600000|2025-04-16 23:20:00|357.26|355.36|356.96|355.06|357.33|355.43|356.95|355.05|97
1744845900000|2025-04-16 23:25:00|356.98|355.08|356.92|355.02|357.09|355.19|356.79|354.89|69
1744846200000|2025-04-16 23:30:00|356.87|354.97|356.14|354.24|356.91|355.01|356.04|354.14|155
1744846500000|2025-04-16 23:35:00|356.12|354.22|355.27|353.37|356.21|354.31|355.14|353.24|139
1744846800000|2025-04-16 23:40:00|355.25|353.35|356.1|354.2|356.19|354.29|355.24|353.34|139
1744847100000|2025-04-16 23:45:00|356.08|354.18|356.97|355.07|357.2|355.3|355.79|353.89|166
1744847400000|2025-04-16 23:50:00|357.17|355.27|356.85|354.95|357.17|355.27|356.38|354.48|135
1744847700000|2025-04-16 23:55:00|356.86|354.96|356.77|354.87|356.89|354.99|356.59|354.69|81
1744848000000|2025-04-17 00:00:00|356.73|354.83|357.83|355.93|357.85|355.95|356.63|354.73|202
1744848300000|2025-04-17 00:05:00|357.86|355.96|358.4|356.5|358.44|356.54|356.82|354.92|215
1744848600000|2025-04-17 00:10:00|358.38|356.48|358.15|356.25|358.5|356.6|358.11|356.21|102
1744848900000|2025-04-17 00:15:00|358.12|356.22|357.73|355.83|358.67|356.77|357.68|355.78|193
1744849200000|2025-04-17 00:20:00|357.74|355.84|358.25|356.35|358.7|356.8|357.36|355.46|209
1744849500000|2025-04-17 00:25:00|358.28|356.38|357.4|355.5|358.82|356.92|357.35|355.45|203
1744849800000|2025-04-17 00:30:00|357.39|355.49|356.94|355.04|358.01|356.11|356.91|355.01|255
1744850100000|2025-04-17 00:35:00|356.95|355.05|357.08|355.18|357.33|355.43|356.48|354.58|217
1744850400000|2025-04-17 00:40:00|357.06|355.16|356.24|354.34|357.12|355.22|356.08|354.18|158
1744850700000|2025-04-17 00:45:00|356.21|354.31|356.23|354.33|357|355.1|356.03|354.13|232
1744851000000|2025-04-17 00:50:00|356.28|354.38|356.87|354.97|357.13|355.23|356.08|354.18|169
1744851300000|2025-04-17 00:55:00|356.85|354.95|357.09|355.19|357.11|355.21|356.54|354.64|130
1744851600000|2025-04-17 01:00:00|357.08|355.18|356.59|354.69|357.24|355.34|356.24|354.34|198
1744851900000|2025-04-17 01:05:00|356.6|354.7|357.76|355.86|357.8|355.9|356.6|354.7|207
1744852200000|2025-04-17 01:10:00|357.74|355.84|358.41|356.51|358.5|356.6|357.72|355.82|121
1744852500000|2025-04-17 01:15:00|358.42|356.52|357.94|356.04|358.96|357.06|357.89|355.99|156
1744852800000|2025-04-17 01:20:00|357.93|356.03|358.46|356.56|358.46|356.56|357.67|355.77|193
1744853100000|2025-04-17 01:25:00|358.49|356.59|358.78|356.88|358.86|356.96|358.49|356.59|136
1744853400000|2025-04-17 01:30:00|358.77|356.87|359.49|357.59|360.29|358.39|358.7|356.8|194
1744853700000|2025-04-17 01:35:00|359.48|357.58|358.63|356.73|360.39|358.49|358.54|356.64|219
1744854000000|2025-04-17 01:40:00|358.64|356.74|358.63|356.73|358.84|356.94|358.58|356.68|92
1744854300000|2025-04-17 01:45:00|358.62|356.72|358.48|356.58|359.15|357.25|358.33|356.43|141
1744854600000|2025-04-17 01:50:00|358.49|356.59|358.71|356.81|358.76|356.86|358.05|356.15|98
1744854900000|2025-04-17 01:55:00|358.73|356.83|358.86|356.96|359.01|357.11|358.72|356.82|111
1744855200000|2025-04-17 02:00:00|358.85|356.95|357.73|355.83|359.06|357.16|357.69|355.79|146
1744855500000|2025-04-17 02:05:00|357.74|355.84|357.75|355.85|358.17|356.27|357.47|355.57|119
1744855800000|2025-04-17 02:10:00|357.76|355.86|356.82|354.92|357.93|356.03|356.77|354.87|112
1744856100000|2025-04-17 02:15:00|356.83|354.93|356.87|354.97|357.23|355.33|356.49|354.59|192
1744856400000|2025-04-17 02:20:00|356.9|355|356.61|354.71|357|355.1|356.49|354.59|134
1744856700000|2025-04-17 02:25:00|356.63|354.73|358.07|356.17|358.22|356.32|356.63|354.73|113
1744857000000|2025-04-17 02:30:00|358.06|356.16|357.19|355.29|358.46|356.56|356.97|355.07|132
1744857300000|2025-04-17 02:35:00|357.16|355.26|356.25|354.35|357.16|355.26|356.25|354.35|105
1744857600000|2025-04-17 02:40:00|356.3|354.4|356.9|355|357.02|355.12|356.28|354.38|125
1744857900000|2025-04-17 02:45:00|356.91|355.01|357.6|355.7|358.1|356.2|356.81|354.91|151
1744858200000|2025-04-17 02:50:00|357.61|355.71|356.63|354.73|357.61|355.71|356.3|354.4|150
1744858500000|2025-04-17 02:55:00|356.65|354.75|357.02|355.12|357.05|355.15|356.63|354.73|86
1744858800000|2025-04-17 03:00:00|357.07|355.17|357.63|355.73|357.7|355.8|356.53|354.63|154
1744859100000|2025-04-17 03:05:00|357.67|355.77|357.49|355.59|357.98|356.08|357.26|355.36|227
1744859400000|2025-04-17 03:10:00|357.48|355.58|357.49|355.59|357.58|355.68|357.12|355.22|120
1744859700000|2025-04-17 03:15:00|357.5|355.6|356.67|354.77|357.6|355.7|356.65|354.75|117
1744860000000|2025-04-17 03:20:00|356.68|354.78|356.3|354.4|356.68|354.78|356.29|354.39|102
1744860300000|2025-04-17 03:25:00|356.29|354.39|355.13|353.23|356.35|354.45|355.01|353.11|204
1744860600000|2025-04-17 03:30:00|355.12|353.22|355.13|353.23|355.41|353.51|355.07|353.17|145
1744860900000|2025-04-17 03:35:00|355.15|353.25|355.74|353.84|355.94|354.04|355.06|353.16|151
1744861200000|2025-04-17 03:40:00|355.76|353.86|355.93|354.03|356.22|354.32|355.61|353.71|114
1744861500000|2025-04-17 03:45:00|355.94|354.04|356.58|354.68|356.63|354.73|355.36|353.46|145
1744861800000|2025-04-17 03:50:00|356.53|354.63|356.97|355.07|356.99|355.09|356.36|354.46|117
1744862100000|2025-04-17 03:55:00|356.93|355.03|357.12|355.22|357.18|355.28|356.71|354.81|129
1744862400000|2025-04-17 04:00:00|357.09|355.19|356.84|354.94|357.09|355.19|356.28|354.38|161
1744862700000|2025-04-17 04:05:00|356.82|354.92|356.61|354.71|357.01|355.11|355.94|354.04|159
1744863000000|2025-04-17 04:10:00|356.58|354.68|356.33|354.43|356.66|354.76|356.21|354.31|98
1744863300000|2025-04-17 04:15:00|356.49|354.59|356.92|355.02|356.99|355.09|356.34|354.44|147
1744863600000|2025-04-17 04:20:00|356.93|355.03|357.59|355.69|357.83|355.93|356.93|355.03|102
1744863900000|2025-04-17 04:25:00|357.6|355.7|357.71|355.81|357.8|355.9|357.47|355.57|102
1744864200000|2025-04-17 04:30:00|357.68|355.78|357.88|355.98|357.95|356.05|357.52|355.62|126
1744864500000|2025-04-17 04:35:00|357.89|355.99|357.94|356.04|358.08|356.18|357.64|355.74|122
1744864800000|2025-04-17 04:40:00|357.93|356.03|358.26|356.36|358.26|356.36|357.59|355.69|114
1744865100000|2025-04-17 04:45:00|358.25|356.35|358.8|356.9|358.88|356.98|358.14|356.24|126
1744865400000|2025-04-17 04:50:00|358.83|356.93|359.95|358.05|360.16|358.26|358.8|356.9|124
1744865700000|2025-04-17 04:55:00|359.94|358.04|359.68|357.78|360.19|358.29|359.66|357.76|105
1744866000000|2025-04-17 05:00:00|359.67|357.77|360.7|358.8|360.85|358.95|359.67|357.77|233
1744866300000|2025-04-17 05:05:00|360.67|358.77|361.16|359.26|361.16|359.26|360.13|358.23|185
1744866600000|2025-04-17 05:10:00|361.15|359.25|361.08|359.18|361.55|359.65|360.96|359.06|156
1744866900000|2025-04-17 05:15:00|361.07|359.17|361.52|359.62|362.05|360.15|360.8|358.9|224
1744867200000|2025-04-17 05:20:00|361.51|359.61|361.86|359.96|362.04|360.14|361.12|359.22|181
1744867500000|2025-04-17 05:25:00|361.88|359.98|361.43|359.53|361.88|359.98|361.14|359.24|124
1744867800000|2025-04-17 05:30:00|361.47|359.57|362.41|360.51|362.47|360.57|361.43|359.53|234
1744868100000|2025-04-17 05:35:00|362.4|360.5|362.84|360.94|363.12|361.22|362.36|360.46|198
1744868400000|2025-04-17 05:40:00|362.92|361.02|362.93|361.03|363.43|361.53|362.72|360.82|152
1744868700000|2025-04-17 05:45:00|363.02|361.12|362.92|361.02|363.49|361.59|362.78|360.88|166
1744869000000|2025-04-17 05:50:00|362.89|360.99|362.39|360.49|363.35|361.45|362.39|360.49|172
1744869300000|2025-04-17 05:55:00|362.53|360.63|362.42|360.52|362.73|360.83|362.17|360.27|69
1744869600000|2025-04-17 06:00:00|362.49|360.59|362.18|360.28|362.63|360.73|361.94|360.04|163
1744869900000|2025-04-17 06:05:00|362.17|360.27|363.89|361.99|363.92|362.02|362.17|360.27|172
1744870200000|2025-04-17 06:10:00|363.87|361.97|363.32|361.42|363.92|362.02|362.82|360.92|181
1744870500000|2025-04-17 06:15:00|363.31|361.41|363.69|361.79|363.69|361.79|363.07|361.17|172
1744870800000|2025-04-17 06:20:00|363.7|361.8|365.22|363.32|365.27|363.37|363.7|361.8|153
1744871100000|2025-04-17 06:25:00|365.23|363.33|367.1|365.2|367.72|365.82|364.7|362.8|389
1744871400000|2025-04-17 06:30:00|367.08|365.18|366.98|365.08|368.27|366.37|366.98|365.08|400
1744871700000|2025-04-17 06:35:00|366.99|365.09|369.25|367.35|369.49|367.59|366.93|365.03|363
1744872000000|2025-04-17 06:40:00|369.22|367.32|368.68|366.78|369.54|367.64|367.86|365.96|315
1744872300000|2025-04-17 06:45:00|368.71|366.81|368.71|366.81|369.27|367.37|367.94|366.04|214
1744872600000|2025-04-17 06:50:00|368.61|366.71|368.81|366.91|369.24|367.34|368.25|366.35|214
1744872900000|2025-04-17 06:55:00|368.82|366.92|369.37|367.47|369.77|367.87|368.73|366.83|212
1744873200000|2025-04-17 07:00:00|369.36|367.46|369.58|367.68|370.16|368.26|369.23|367.33|214
1744873500000|2025-04-17 07:05:00|369.6|367.7|369.84|367.94|370.42|368.52|369.24|367.34|352
1744873800000|2025-04-17 07:10:00|369.93|368.03|370.41|368.51|370.41|368.51|369.74|367.84|163
1744874100000|2025-04-17 07:15:00|370.4|368.5|368.65|366.75|370.67|368.77|368.38|366.48|308
1744874400000|2025-04-17 07:20:00|368.64|366.74|367.66|365.76|369.23|367.33|367.5|365.6|398
1744874700000|2025-04-17 07:25:00|367.67|365.77|368.9|367|368.9|367|367.34|365.44|150
1744875000000|2025-04-17 07:30:00|368.93|367.03|368.55|366.65|368.93|367.03|368.17|366.27|188
1744875300000|2025-04-17 07:35:00|368.54|366.64|367.23|365.33|368.61|366.71|367.11|365.21|198
1744875600000|2025-04-17 07:40:00|367.22|365.32|367.08|365.18|367.32|365.42|366.65|364.75|182
1744875900000|2025-04-17 07:45:00|367.05|365.15|366.54|364.64|367.68|365.78|366.54|364.64|184
1744876200000|2025-04-17 07:50:00|366.58|364.68|366.32|364.42|366.73|364.83|366.17|364.27|145
1744876500000|2025-04-17 07:55:00|366.33|364.43|366.43|364.53|366.43|364.53|365.91|364.01|137
1744876800000|2025-04-17 08:00:00|366.55|364.65|367.79|365.89|368.75|366.85|366.54|364.64|303
1744877100000|2025-04-17 08:05:00|367.85|365.95|366.91|365.01|367.98|366.08|366.57|364.67|198
1744877400000|2025-04-17 08:10:00|366.93|365.03|367.58|365.68|367.86|365.96|366.93|365.03|195
1744877700000|2025-04-17 08:15:00|367.57|365.67|367.15|365.25|367.73|365.83|366.95|365.05|168
1744878000000|2025-04-17 08:20:00|367.14|365.24|366.17|364.27|367.14|365.24|366.1|364.2|299
1744878300000|2025-04-17 08:25:00|366.18|364.28|365.94|364.04|366.61|364.71|365.87|363.97|277
1744878600000|2025-04-17 08:30:00|366.03|364.13|365.26|363.36|366.06|364.16|365.26|363.36|263
1744878900000|2025-04-17 08:35:00|365.25|363.35|365.96|364.06|366.16|364.26|365.2|363.3|421
1744879200000|2025-04-17 08:40:00|365.95|364.05|365.59|363.69|366.08|364.18|365.05|363.15|328
1744879500000|2025-04-17 08:45:00|365.64|363.74|364.52|362.62|365.93|364.03|364.39|362.49|345
1744879800000|2025-04-17 08:50:00|364.47|362.57|363.82|361.92|364.48|362.58|363.65|361.75|348
1744880100000|2025-04-17 08:55:00|363.81|361.91|364.31|362.41|364.53|362.63|363.63|361.73|320
1744880400000|2025-04-17 09:00:00|364.3|362.4|363.28|361.38|364.96|363.06|363.27|361.37|408
1744880700000|2025-04-17 09:05:00|363.27|361.37|364.64|362.74|364.82|362.92|363.23|361.33|351
1744881000000|2025-04-17 09:10:00|364.63|362.73|365.1|363.2|365.11|363.21|364.34|362.44|317
1744881300000|2025-04-17 09:15:00|365.11|363.21|364.64|362.74|365.13|363.23|364.01|362.11|324
1744881600000|2025-04-17 09:20:00|364.63|362.73|364.58|362.68|364.87|362.97|364.45|362.55|321
1744881900000|2025-04-17 09:25:00|364.57|362.67|363.96|362.06|364.75|362.85|363.9|362|301
1744882200000|2025-04-17 09:30:00|363.87|361.97|364|362.1|364.49|362.59|363.76|361.86|301
1744882500000|2025-04-17 09:35:00|363.99|362.09|364.45|362.55|364.69|362.79|363.99|362.09|334
1744882800000|2025-04-17 09:40:00|364.44|362.54|365.3|363.4|365.42|363.52|364.44|362.54|348
1744883100000|2025-04-17 09:45:00|365.29|363.39|365.03|363.13|365.68|363.78|364.98|363.08|340
1744883400000|2025-04-17 09:50:00|365.04|363.14|364.72|362.82|365.04|363.14|364.37|362.47|219
1744883700000|2025-04-17 09:55:00|364.65|362.75|364.64|362.74|364.92|363.02|364.45|362.55|141
1744884000000|2025-04-17 10:00:00|364.59|362.69|364.34|362.44|364.82|362.92|364.31|362.41|119
1744884300000|2025-04-17 10:05:00|364.33|362.43|364.92|363.02|365.33|363.43|364.28|362.38|153
1744884600000|2025-04-17 10:10:00|364.93|363.03|363.28|361.38|365.05|363.15|363.27|361.37|189
1744884900000|2025-04-17 10:15:00|363.27|361.37|363.06|361.16|363.84|361.94|362.97|361.07|165
1744885200000|2025-04-17 10:20:00|363.02|361.12|364.05|362.15|364.05|362.15|362.79|360.89|162
1744885500000|2025-04-17 10:25:00|364.04|362.14|364.42|362.52|364.44|362.54|363.84|361.94|91
1744885800000|2025-04-17 10:30:00|364.4|362.5|364.36|362.46|364.65|362.75|364.2|362.3|104
1744886100000|2025-04-17 10:35:00|364.34|362.44|364.24|362.34|364.7|362.8|364.17|362.27|114
1744886400000|2025-04-17 10:40:00|364.31|362.41|363.9|362|364.31|362.41|363.84|361.94|103
1744886700000|2025-04-17 10:45:00|363.91|362.01|364.12|362.22|364.43|362.53|363.62|361.72|134
1744887000000|2025-04-17 10:50:00|364.11|362.21|364.93|363.03|364.96|363.06|364.06|362.16|114
1744887300000|2025-04-17 10:55:00|364.92|363.02|364.84|362.94|364.99|363.09|364.74|362.84|68
1744887600000|2025-04-17 11:00:00|364.86|362.96|366.22|364.32|366.32|364.42|364.86|362.96|178
1744887900000|2025-04-17 11:05:00|366.24|364.34|365.59|363.69|366.42|364.52|365.59|363.69|133
1744888200000|2025-04-17 11:10:00|365.58|363.68|364.96|363.06|365.64|363.74|364.69|362.79|108
1744888500000|2025-04-17 11:15:00|364.97|363.07|365.88|363.98|365.9|364|364.96|363.06|95
1744888800000|2025-04-17 11:20:00|365.85|363.95|366.14|364.24|366.18|364.28|365.59|363.69|106
1744889100000|2025-04-17 11:25:00|366.13|364.23|365.88|363.98|366.2|364.3|365.79|363.89|86
1744889400000|2025-04-17 11:30:00|365.87|363.97|366.26|364.36|366.36|364.46|365.61|363.71|143
1744889700000|2025-04-17 11:35:00|366.3|364.4|365.82|363.92|366.65|364.75|365.76|363.86|155
1744890000000|2025-04-17 11:40:00|365.79|363.89|366.22|364.32|366.38|364.48|365.58|363.68|132
1744890300000|2025-04-17 11:45:00|366.17|364.27|365.4|363.5|366.17|364.27|365.36|363.46|103
1744890600000|2025-04-17 11:50:00|365.41|363.51|364.95|363.05|365.58|363.68|364.8|362.9|112
1744890900000|2025-04-17 11:55:00|364.96|363.06|364.96|363.06|365.07|363.17|364.68|362.78|100
1744891200000|2025-04-17 12:00:00|364.99|363.09|364.45|362.55|366.58|364.68|364.38|362.48|295
1744891500000|2025-04-17 12:05:00|364.46|362.56|364.17|362.27|364.46|362.56|363.63|361.73|367
1744891800000|2025-04-17 12:10:00|364.15|362.25|363.28|361.38|364.15|362.25|363.05|361.15|346
1744892100000|2025-04-17 12:15:00|363.27|361.37|363.59|361.69|363.65|361.75|362.95|361.05|355
1744892400000|2025-04-17 12:20:00|363.58|361.68|363.56|361.66|363.59|361.69|362.91|361.01|279
1744892700000|2025-04-17 12:25:00|363.55|361.65|363.93|362.03|364.27|362.37|363.43|361.53|222
1744893000000|2025-04-17 12:30:00|363.94|362.04|363.47|361.57|364.29|362.39|362.93|361.03|523
1744893300000|2025-04-17 12:35:00|363.48|361.58|362.9|361|363.81|361.91|362.87|360.97|424
1744893600000|2025-04-17 12:40:00|362.91|361.01|364.1|362.2|364.16|362.26|362.81|360.91|300
1744893900000|2025-04-17 12:45:00|364.24|362.34|363.92|362.02|364.65|362.75|363.49|361.59|332
1744894200000|2025-04-17 12:50:00|363.9|362|363.46|361.56|364.11|362.21|363.44|361.54|401
1744894500000|2025-04-17 12:55:00|363.45|361.55|363.69|361.79|363.82|361.92|362.87|360.97|280
1744894800000|2025-04-17 13:00:00|363.65|361.75|363.98|362.08|364.3|362.4|363.46|361.56|354
1744895100000|2025-04-17 13:05:00|363.97|362.07|364.35|362.45|364.43|362.53|363.49|361.59|437
1744895400000|2025-04-17 13:10:00|364.34|362.44|363.72|361.82|364.76|362.86|363.67|361.77|471
1744895700000|2025-04-17 13:15:00|363.78|361.88|363.8|361.9|363.93|362.03|362.96|361.06|299
1744896000000|2025-04-17 13:20:00|363.81|361.91|364.19|362.29|364.57|362.67|363.55|361.65|221
1744896300000|2025-04-17 13:25:00|364.17|362.27|363.84|361.94|364.27|362.37|363.37|361.47|268
1744896600000|2025-04-17 13:30:00|363.83|361.93|363.07|361.17|364.24|362.34|362.66|360.76|561
1744896900000|2025-04-17 13:35:00|363.06|361.16|363.03|361.13|363.96|362.06|362.8|360.9|433
1744897200000|2025-04-17 13:40:00|363.02|361.12|364.13|362.23|364.75|362.85|362.89|360.99|385
1744897500000|2025-04-17 13:45:00|364.14|362.24|363.76|361.86|364.24|362.34|363.26|361.36|281
1744897800000|2025-04-17 13:50:00|363.79|361.89|364.32|362.42|364.52|362.62|363.58|361.68|577
1744898100000|2025-04-17 13:55:00|364.3|362.4|363.75|361.85|364.43|362.53|363.35|361.45|319
1744898400000|2025-04-17 14:00:00|363.73|361.83|363.58|361.68|363.99|362.09|363.31|361.41|428
1744898700000|2025-04-17 14:05:00|363.61|361.71|361.67|359.77|363.84|361.94|361.57|359.67|452
1744899000000|2025-04-17 14:10:00|361.66|359.76|362.21|360.31|362.98|361.08|360.88|358.98|536
1744899300000|2025-04-17 14:15:00|362.26|360.36|361.18|359.28|362.64|360.74|360.79|358.89|565
1744899600000|2025-04-17 14:20:00|361.19|359.29|361.04|359.14|361.75|359.85|360.69|358.79|424
1744899900000|2025-04-17 14:25:00|361.03|359.13|360.46|358.56|361.65|359.75|360.23|358.33|378
1744900200000|2025-04-17 14:30:00|360.5|358.6|359.47|357.57|360.74|358.84|359.4|357.5|760
1744900500000|2025-04-17 14:35:00|359.44|357.54|358.66|356.76|359.53|357.63|357.91|356.01|822
1744900800000|2025-04-17 14:40:00|358.69|356.79|360.52|358.62|360.52|358.62|358.3|356.4|645
1744901100000|2025-04-17 14:45:00|360.56|358.66|360.31|358.41|360.65|358.75|359.8|357.9|640
1744901400000|2025-04-17 14:50:00|360.32|358.42|360.42|358.52|360.83|358.93|359.6|357.7|661
1744901700000|2025-04-17 14:55:00|360.4|358.5|359.49|357.59|360.65|358.75|359.15|357.25|659
1744902000000|2025-04-17 15:00:00|359.48|357.58|359.69|357.79|360.3|358.4|359.15|357.25|768
1744902300000|2025-04-17 15:05:00|359.7|357.8|361.91|360.01|362.72|360.82|359.59|357.69|864
1744902600000|2025-04-17 15:10:00|361.92|360.02|362.55|360.65|363.18|361.28|361.91|360.01|804
1744902900000|2025-04-17 15:15:00|362.56|360.66|363.36|361.46|363.77|361.87|362.03|360.13|605
1744903200000|2025-04-17 15:20:00|363.38|361.48|362.77|360.87|363.6|361.7|362.37|360.47|602
1744903500000|2025-04-17 15:25:00|362.76|360.86|362.43|360.53|362.98|361.08|361.92|360.02|536
1744903800000|2025-04-17 15:30:00|362.42|360.52|363.29|361.39|363.66|361.76|362.22|360.32|719
1744904100000|2025-04-17 15:35:00|363.28|361.38|364.42|362.52|364.51|362.61|362.99|361.09|562
1744904400000|2025-04-17 15:40:00|364.43|362.53|363.57|361.67|364.73|362.83|363.32|361.42|491
1744904700000|2025-04-17 15:45:00|363.74|361.84|363.36|361.46|363.8|361.9|363.15|361.25|487
1744905000000|2025-04-17 15:50:00|363.41|361.51|364.2|362.3|364.91|363.01|363.3|361.4|591
1744905300000|2025-04-17 15:55:00|364.21|362.31|364.77|362.87|365.12|363.22|364.2|362.3|434
1744905600000|2025-04-17 16:00:00|364.97|363.07|363.35|361.45|365.49|363.59|363.35|361.45|721
1744905900000|2025-04-17 16:05:00|363.4|361.5|365.81|363.91|366.21|364.31|363.34|361.44|701
1744906200000|2025-04-17 16:10:00|365.83|363.93|365.55|363.65|366.13|364.23|364.45|362.55|546
1744906500000|2025-04-17 16:15:00|365.48|363.58|366.75|364.85|366.91|365.01|365.48|363.58|462
1744906800000|2025-04-17 16:20:00|366.83|364.93|368.85|366.95|368.96|367.06|366.4|364.5|495
1744907100000|2025-04-17 16:25:00|368.83|366.93|368.36|366.46|369.06|367.16|368.19|366.29|371
1744907400000|2025-04-17 16:30:00|368.64|366.74|369.02|367.12|369.3|367.4|368.04|366.14|357
1744907700000|2025-04-17 16:35:00|369.01|367.11|366.92|365.02|369.57|367.67|366.9|365|404
1744908000000|2025-04-17 16:40:00|366.91|365.01|366.2|364.3|367.23|365.33|366.15|364.25|256
1744908300000|2025-04-17 16:45:00|366.15|364.25|365.17|363.27|367.35|365.45|365.05|363.15|307
1744908600000|2025-04-17 16:50:00|365.26|363.36|364.82|362.92|365.42|363.52|364.17|362.27|337
1744908900000|2025-04-17 16:55:00|364.83|362.93|365.56|363.66|365.81|363.91|364.58|362.68|199
1744909200000|2025-04-17 17:00:00|365.55|363.65|365.76|363.86|366.48|364.58|365.2|363.3|330
1744909500000|2025-04-17 17:05:00|365.82|363.92|366.62|364.72|366.91|365.01|365.46|363.56|329
1744909800000|2025-04-17 17:10:00|366.63|364.73|365.87|363.97|366.9|365|365.83|363.93|225
1744910100000|2025-04-17 17:15:00|365.86|363.96|365.42|363.52|366.08|364.18|365.21|363.31|208
1744910400000|2025-04-17 17:20:00|365.35|363.45|365.85|363.95|365.85|363.95|364.79|362.89|325
1744910700000|2025-04-17 17:25:00|365.84|363.94|365.61|363.71|366.34|364.44|365.59|363.69|167
1744911000000|2025-04-17 17:30:00|365.67|363.77|365.89|363.99|366.14|364.24|365.46|363.56|273
1744911300000|2025-04-17 17:35:00|365.92|364.02|365.85|363.95|366.15|364.25|365.77|363.87|219
1744911600000|2025-04-17 17:40:00|365.86|363.96|365.98|364.08|366.03|364.13|365.26|363.36|272
1744911900000|2025-04-17 17:45:00|365.99|364.09|366.48|364.58|367.11|365.21|365.99|364.09|301
1744912200000|2025-04-17 17:50:00|366.47|364.57|366.77|364.87|367.07|365.17|366.3|364.4|325
1744912500000|2025-04-17 17:55:00|366.78|364.88|366.47|364.57|367.31|365.41|366.2|364.3|300
1744912800000|2025-04-17 18:00:00|366.46|364.56|367.58|365.68|367.66|365.76|366.45|364.55|417
1744913100000|2025-04-17 18:05:00|367.59|365.69|367.21|365.31|367.67|365.77|367.08|365.18|373
1744913400000|2025-04-17 18:10:00|367.24|365.34|367.18|365.28|367.88|365.98|367.18|365.28|344
1744913700000|2025-04-17 18:15:00|367.13|365.23|367.07|365.17|367.15|365.25|366.35|364.45|356
1744914000000|2025-04-17 18:20:00|367.06|365.16|366.68|364.78|367.69|365.79|366.68|364.78|234
1744914300000|2025-04-17 18:25:00|366.7|364.8|367.19|365.29|367.51|365.61|366.69|364.79|229
1744914600000|2025-04-17 18:30:00|367.18|365.28|367.65|365.75|367.94|366.04|367.08|365.18|198
1744914900000|2025-04-17 18:35:00|367.64|365.74|367.77|365.87|367.89|365.99|367.5|365.6|149
1744915200000|2025-04-17 18:40:00|367.78|365.88|367.56|365.66|367.99|366.09|367.46|365.56|178
1744915500000|2025-04-17 18:45:00|367.57|365.67|366.39|364.49|367.67|365.77|365.83|363.93|301
1744915800000|2025-04-17 18:50:00|366.27|364.37|366.79|364.89|366.84|364.94|366.07|364.17|211
1744916100000|2025-04-17 18:55:00|366.78|364.88|365.41|363.51|366.78|364.88|365.41|363.51|214
1744916400000|2025-04-17 19:00:00|365.37|363.47|365.81|363.91|366.06|364.16|365.3|363.4|182
1744916700000|2025-04-17 19:05:00|365.72|363.82|365.5|363.6|366.29|364.39|365.46|363.56|201
1744917000000|2025-04-17 19:10:00|365.48|363.58|364.34|362.44|365.78|363.88|364.23|362.33|188
1744917300000|2025-04-17 19:15:00|364.3|362.4|362.6|360.7|364.36|362.46|362.46|360.56|367
1744917600000|2025-04-17 19:20:00|362.57|360.67|362.7|360.8|362.82|360.92|361.07|359.17|408
1744917900000|2025-04-17 19:25:00|362.69|360.79|362.04|360.14|363.12|361.22|362.04|360.14|362
1744918200000|2025-04-17 19:30:00|362.05|360.15|361.39|359.49|362.67|360.77|361.22|359.32|449
1744918500000|2025-04-17 19:35:00|361.41|359.51|363.12|361.22|363.25|361.35|361.21|359.31|396
1744918800000|2025-04-17 19:40:00|363.11|361.21|363.21|361.31|363.38|361.48|362.81|360.91|291
1744919100000|2025-04-17 19:45:00|363.22|361.32|362.9|361|363.22|361.32|361.98|360.08|424
1744919400000|2025-04-17 19:50:00|362.98|361.08|364.03|362.13|364.11|362.21|362.28|360.38|387
1744919700000|2025-04-17 19:55:00|364|362.1|363.68|361.78|364.02|362.12|363.19|361.29|324
1744920000000|2025-04-17 20:00:00|363.67|361.77|365.12|363.22|365.16|363.26|363.6|361.7|391
1744920300000|2025-04-17 20:05:00|365.11|363.21|365.35|363.45|365.58|363.68|364.46|362.56|337
1744920600000|2025-04-17 20:10:00|365.34|363.44|365.52|363.62|365.54|363.64|365.11|363.21|323
1744920900000|2025-04-17 20:15:00|365.51|363.61|364.75|362.85|365.78|363.88|364.48|362.58|240
1744921200000|2025-04-17 20:20:00|364.77|362.87|365.8|363.9|365.97|364.07|364.77|362.87|179
1744921500000|2025-04-17 20:25:00|365.81|363.91|365.83|363.93|365.92|364.02|365.5|363.6|248
1744921800000|2025-04-17 20:30:00|365.82|363.92|365.36|363.46|366.7|364.8|365.36|363.46|274
1744922100000|2025-04-17 20:35:00|365.35|363.45|365.3|363.4|365.36|363.46|364.78|362.88|246
1744922400000|2025-04-17 20:40:00|365.33|363.43|365.56|363.66|365.57|363.67|364.76|362.86|237
1744922700000|2025-04-17 20:45:00|365.58|363.68|365.98|364.08|366.29|364.39|365.22|363.32|263
1744923000000|2025-04-17 20:50:00|365.93|364.03|365.6|363.7|366.16|364.26|365.38|363.48|192
1744923300000|2025-04-17 20:55:00|365.59|363.69|365.39|363.49|365.65|363.75|365.02|363.12|303
1744923600000|2025-04-17 21:00:00|365.38|363.48|364.96|363.06|365.76|363.86|363.95|362.05|348
1744923900000|2025-04-17 21:05:00|364.95|363.05|365.92|364.02|365.98|364.08|364.8|362.9|303
1744924200000|2025-04-17 21:10:00|365.93|364.03|365.51|363.61|366.29|364.39|364.96|363.06|193
1744924500000|2025-04-17 21:15:00|365.5|363.6|364.89|362.99|365.98|364.08|364.89|362.99|136
1744924800000|2025-04-17 21:20:00|364.84|362.94|364.58|362.68|364.84|362.94|364.41|362.51|78
1744925100000|2025-04-17 21:25:00|364.54|362.64|364.01|362.11|364.57|362.67|363.97|362.07|87
1744925400000|2025-04-17 21:30:00|363.96|362.06|364.38|362.48|364.55|362.65|363.92|362.02|96
1744925700000|2025-04-17 21:35:00|364.37|362.47|364.5|362.6|364.54|362.64|364.25|362.35|70
1744926000000|2025-04-17 21:40:00|364.52|362.62|364.47|362.57|364.56|362.66|364.27|362.37|205
1744926300000|2025-04-17 21:45:00|364.46|362.56|364.16|362.26|364.59|362.69|364.16|362.26|190
1744926600000|2025-04-17 21:50:00|364.24|362.34|364.25|362.35|364.65|362.75|364.02|362.12|200
1744926900000|2025-04-17 21:55:00|364.24|362.34|364.25|362.35|364.58|362.68|364.16|362.26|219
1744927200000|2025-04-17 22:00:00|364.17|362.27|364.97|363.07|365|363.1|364.05|362.15|283
1744927500000|2025-04-17 22:05:00|365.03|363.13|364.59|362.69|365.03|363.13|364.16|362.26|262
1744927800000|2025-04-17 22:10:00|364.58|362.68|364.88|362.98|365.14|363.24|364.5|362.6|269
1744928100000|2025-04-17 22:15:00|364.9|363|364.59|362.69|365.08|363.18|364.37|362.47|300
1744928400000|2025-04-17 22:20:00|364.58|362.68|364.06|362.16|364.74|362.84|363.8|361.9|272
1744928700000|2025-04-17 22:25:00|364.05|362.15|364.24|362.34|364.51|362.61|363.95|362.05|225
1744929000000|2025-04-17 22:30:00|364.23|362.33|364.26|362.36|364.39|362.49|363.78|361.88|268
1744929300000|2025-04-17 22:35:00|364.15|362.25|363.66|361.76|364.2|362.3|363.57|361.67|246
1744929600000|2025-04-17 22:40:00|363.65|361.75|363.38|361.48|363.79|361.89|363.34|361.44|236
1744929900000|2025-04-17 22:45:00|363.37|361.47|362.39|360.49|363.37|361.47|362.36|360.46|242
1744930200000|2025-04-17 22:50:00|362.38|360.48|361.7|359.8|362.43|360.53|361.39|359.49|291
1744930500000|2025-04-17 22:55:00|361.69|359.79|361.56|359.66|361.81|359.91|361.52|359.62|236
1744930800000|2025-04-17 23:00:00|361.6|359.7|361.94|360.04|362.14|360.24|361.57|359.67|282
1744931100000|2025-04-17 23:05:00|361.93|360.03|361.87|359.97|362.12|360.22|361.47|359.57|204
1744931400000|2025-04-17 23:10:00|361.86|359.96|362.79|360.89|362.84|360.94|361.83|359.93|152
1744931700000|2025-04-17 23:15:00|362.76|360.86|362.95|361.05|363.05|361.15|362.41|360.51|133
1744932000000|2025-04-17 23:20:00|362.94|361.04|363.6|361.7|363.81|361.91|362.91|361.01|162
1744932300000|2025-04-17 23:25:00|363.64|361.74|363.85|361.95|363.97|362.07|363.61|361.71|80
1744932600000|2025-04-17 23:30:00|363.88|361.98|363.74|361.84|363.92|362.02|363.46|361.56|208
1744932900000|2025-04-17 23:35:00|363.73|361.83|363.24|361.34|363.86|361.96|363.14|361.24|260
1744933200000|2025-04-17 23:40:00|363.23|361.33|363.34|361.44|363.39|361.49|363.04|361.14|198
1744933500000|2025-04-17 23:45:00|363.4|361.5|363.16|361.26|363.4|361.5|362.8|360.9|252
1744933800000|2025-04-17 23:50:00|363.15|361.25|363.72|361.82|363.83|361.93|362.96|361.06|219
1744934100000|2025-04-17 23:55:00|363.71|361.81|363.79|361.89|363.92|362.02|363.32|361.42|203
1744934400000|2025-04-18 00:00:00|363.85|361.95|363.53|361.63|364.63|362.73|363.48|361.58|179
1744934700000|2025-04-18 00:05:00|363.59|361.69|364.46|362.56|364.76|362.86|363.44|361.54|294
1744935000000|2025-04-18 00:10:00|364.38|362.48|364.07|362.17|364.69|362.79|363.78|361.88|280
1744935300000|2025-04-18 00:15:00|364.06|362.16|363.7|361.8|364.09|362.19|363.4|361.5|296
1744935600000|2025-04-18 00:20:00|363.72|361.82|363.62|361.72|363.77|361.87|363.36|361.46|267
1744935900000|2025-04-18 00:25:00|363.55|361.65|364.32|362.42|364.58|362.68|363.55|361.65|231
1744936200000|2025-04-18 00:30:00|364.33|362.43|363.48|361.58|364.39|362.49|363.47|361.57|298
1744936500000|2025-04-18 00:35:00|363.46|361.56|363.45|361.55|364.05|362.15|363.36|361.46|277
1744936800000|2025-04-18 00:40:00|363.49|361.59|363.33|361.43|363.53|361.63|363|361.1|278
1744937100000|2025-04-18 00:45:00|363.32|361.42|363.08|361.18|363.78|361.88|363.08|361.18|195
1744937400000|2025-04-18 00:50:00|363.07|361.17|363|361.1|363.27|361.37|362.93|361.03|208
1744937700000|2025-04-18 00:55:00|362.99|361.09|362.47|360.57|363.11|361.21|362.06|360.16|270
1744938000000|2025-04-18 01:00:00|362.46|360.56|362.24|360.34|362.84|360.94|361.57|359.67|318
1744938300000|2025-04-18 01:05:00|362.23|360.33|363.45|361.55|363.59|361.69|362.23|360.33|254
1744938600000|2025-04-18 01:10:00|363.44|361.54|364.66|362.76|364.66|362.76|363.29|361.39|233
1744938900000|2025-04-18 01:15:00|364.76|362.86|365|363.1|365.3|363.4|364.71|362.81|229
1744939200000|2025-04-18 01:20:00|364.96|363.06|364.75|362.85|364.99|363.09|364.48|362.58|247
1744939500000|2025-04-18 01:25:00|364.74|362.84|365.39|363.49|365.39|363.49|364.62|362.72|151
1744939800000|2025-04-18 01:30:00|365.42|363.52|365.47|363.57|365.62|363.72|364.98|363.08|195
1744940100000|2025-04-18 01:35:00|365.41|363.51|364.78|362.88|365.51|363.61|364.78|362.88|187
1744940400000|2025-04-18 01:40:00|364.77|362.87|364.21|362.31|364.81|362.91|363.78|361.88|331
1744940700000|2025-04-18 01:45:00|364.2|362.3|364.76|362.86|365.1|363.2|364.15|362.25|261
1744941000000|2025-04-18 01:50:00|364.81|362.91|364.19|362.29|364.81|362.91|363.91|362.01|242
1744941300000|2025-04-18 01:55:00|364.18|362.28|364.09|362.19|364.41|362.51|363.72|361.82|240
1744941600000|2025-04-18 02:00:00|364.08|362.18|364.2|362.3|364.57|362.67|363.84|361.94|276
1744941900000|2025-04-18 02:05:00|364.21|362.31|363.11|361.21|364.56|362.66|363.08|361.18|301
1744942200000|2025-04-18 02:10:00|363.13|361.23|363.65|361.75|364|362.1|363.13|361.23|281
1744942500000|2025-04-18 02:15:00|363.56|361.66|363.47|361.57|364.07|362.17|363.34|361.44|256
1744942800000|2025-04-18 02:20:00|363.46|361.56|364.43|362.53|364.46|362.56|363.43|361.53|240
1744943100000|2025-04-18 02:25:00|364.47|362.57|365.01|363.11|365.17|363.27|364.44|362.54|248
1744943400000|2025-04-18 02:30:00|365|363.1|365.15|363.25|365.18|363.28|364.76|362.86|240
1744943700000|2025-04-18 02:35:00|365.14|363.24|364.97|363.07|365.35|363.45|364.84|362.94|241
1744944000000|2025-04-18 02:40:00|364.96|363.06|365.75|363.85|365.75|363.85|364.89|362.99|253
1744944300000|2025-04-18 02:45:00|365.74|363.84|366.18|364.28|366.18|364.28|365.42|363.52|219
1744944600000|2025-04-18 02:50:00|366.17|364.27|365.98|364.08|366.55|364.65|365.84|363.94|281
1744944900000|2025-04-18 02:55:00|365.97|364.07|365.74|363.84|366.03|364.13|365.52|363.62|221
1744945200000|2025-04-18 03:00:00|365.75|363.85|365.02|363.12|365.85|363.95|364.95|363.05|260
1744945500000|2025-04-18 03:05:00|365.03|363.13|364.2|362.3|365.11|363.21|364.14|362.24|212
1744945800000|2025-04-18 03:10:00|364.19|362.29|364.58|362.68|364.67|362.77|364.19|362.29|202
1744946100000|2025-04-18 03:15:00|364.61|362.71|364.55|362.65|365.21|363.31|364.21|362.31|270
1744946400000|2025-04-18 03:20:00|364.56|362.66|364.37|362.47|364.87|362.97|364.34|362.44|224
1744946700000|2025-04-18 03:25:00|364.36|362.46|364.05|362.15|364.4|362.5|363.87|361.97|223
1744947000000|2025-04-18 03:30:00|364.04|362.14|364.47|362.57|364.59|362.69|363.73|361.83|276
1744947300000|2025-04-18 03:35:00|364.5|362.6|365.43|363.53|365.52|363.62|364.5|362.6|220
1744947600000|2025-04-18 03:40:00|365.42|363.52|366.15|364.25|366.24|364.34|365.38|363.48|177
1744947900000|2025-04-18 03:45:00|366.19|364.29|366.25|364.35|366.26|364.36|365.74|363.84|246
1744948200000|2025-04-18 03:50:00|366.24|364.34|366.53|364.63|366.6|364.7|365.73|363.83|268
1744948500000|2025-04-18 03:55:00|366.52|364.62|366.46|364.56|366.57|364.67|366.15|364.25|228
1744948800000|2025-04-18 04:00:00|366.45|364.55|366.14|364.24|366.99|365.09|366.14|364.24|236
1744949100000|2025-04-18 04:05:00|366.17|364.27|366.05|364.15|366.75|364.85|365.74|363.84|231
1744949400000|2025-04-18 04:10:00|366.01|364.11|365.03|363.13|366.09|364.19|365.03|363.13|266
1744949700000|2025-04-18 04:15:00|365.02|363.12|365.23|363.33|365.46|363.56|364.75|362.85|249
1744950000000|2025-04-18 04:20:00|365.27|363.37|365.96|364.06|366.09|364.19|365.27|363.37|249
1744950300000|2025-04-18 04:25:00|365.97|364.07|367.06|365.16|367.08|365.18|365.76|363.86|238
1744950600000|2025-04-18 04:30:00|367.05|365.15|367.23|365.33|367.41|365.51|367.02|365.12|221
1744950900000|2025-04-18 04:35:00|367.24|365.34|367.95|366.05|367.95|366.05|367.15|365.25|157
1744951200000|2025-04-18 04:40:00|367.82|365.92|368.09|366.19|368.33|366.43|367.73|365.83|115
1744951500000|2025-04-18 04:45:00|368.08|366.18|368.34|366.44|368.39|366.49|367.76|365.86|145
1744951800000|2025-04-18 04:50:00|368.36|366.46|367.52|365.62|368.37|366.47|367.5|365.6|119
1744952100000|2025-04-18 04:55:00|367.5|365.6|367.89|365.99|368.06|366.16|367.33|365.43|89
1744952400000|2025-04-18 05:00:00|367.86|365.96|366.83|364.93|367.96|366.06|366.83|364.93|145
1744952700000|2025-04-18 05:05:00|366.84|364.94|366.83|364.93|367.37|365.47|366.78|364.88|120
1744953000000|2025-04-18 05:10:00|366.82|364.92|366.59|364.69|366.82|364.92|366.38|364.48|119
1744953300000|2025-04-18 05:15:00|366.63|364.73|366.5|364.6|367.28|365.38|366.29|364.39|142
1744953600000|2025-04-18 05:20:00|366.49|364.59|366.57|364.67|366.96|365.06|366.16|364.26|208
1744953900000|2025-04-18 05:25:00|366.56|364.66|367.03|365.13|367.2|365.3|366.14|364.24|163
1744954200000|2025-04-18 05:30:00|367|365.1|366.95|365.05|367.25|365.35|366.84|364.94|143
1744954500000|2025-04-18 05:35:00|366.96|365.06|367.57|365.67|367.6|365.7|366.67|364.77|138
1744954800000|2025-04-18 05:40:00|367.54|365.64|367.76|365.86|367.91|366.01|367.53|365.63|87
1744955100000|2025-04-18 05:45:00|367.75|365.85|368.17|366.27|368.26|366.36|367.51|365.61|115
1744955400000|2025-04-18 05:50:00|368.27|366.37|368.77|366.87|368.77|366.87|368.01|366.11|135
1744955700000|2025-04-18 05:55:00|368.83|366.93|368.82|366.92|369.01|367.11|368.79|366.89|181
1744956000000|2025-04-18 06:00:00|368.81|366.91|368.39|366.49|369.15|367.25|368.28|366.38|169
1744956300000|2025-04-18 06:05:00|368.4|366.5|369.34|367.44|369.35|367.45|368.22|366.32|147
1744956600000|2025-04-18 06:10:00|369.3|367.4|369.12|367.22|369.37|367.47|368.89|366.99|137
1744956900000|2025-04-18 06:15:00|369.13|367.23|368.12|366.22|369.34|367.44|368.05|366.15|243
1744957200000|2025-04-18 06:20:00|368.11|366.21|368.34|366.44|368.44|366.54|367.68|365.78|209
1744957500000|2025-04-18 06:25:00|368.35|366.45|368.25|366.35|368.49|366.59|368.22|366.32|147
1744957800000|2025-04-18 06:30:00|368.26|366.36|366.91|365.01|368.6|366.7|366.89|364.99|184
1744958100000|2025-04-18 06:35:00|366.96|365.06|366.99|365.09|367.46|365.56|366.85|364.95|199
1744958400000|2025-04-18 06:40:00|366.92|365.02|367.51|365.61|367.54|365.64|366.89|364.99|103
1744958700000|2025-04-18 06:45:00|367.52|365.62|366.47|364.57|367.73|365.83|366.33|364.43|164
1744959000000|2025-04-18 06:50:00|366.48|364.58|367.1|365.2|367.1|365.2|366.3|364.4|95
1744959300000|2025-04-18 06:55:00|367.08|365.18|367.15|365.25|367.36|365.46|366.96|365.06|69
1744959600000|2025-04-18 07:00:00|367.19|365.29|367.38|365.48|367.61|365.71|366.99|365.09|128
1744959900000|2025-04-18 07:05:00|367.39|365.49|367.18|365.28|367.65|365.75|367.15|365.25|144
1744960200000|2025-04-18 07:10:00|367.16|365.26|365.52|363.62|367.24|365.34|365.35|363.45|277
1744960500000|2025-04-18 07:15:00|365.54|363.64|367.1|365.2|367.88|365.98|365.45|363.55|324
1744960800000|2025-04-18 07:20:00|367.09|365.19|366.43|364.53|367.09|365.19|365.68|363.78|259
1744961100000|2025-04-18 07:25:00|366.45|364.55|367.14|365.24|367.2|365.3|366.43|364.53|176
1744961400000|2025-04-18 07:30:00|367.13|365.23|367.74|365.84|367.85|365.95|366.84|364.94|231
1744961700000|2025-04-18 07:35:00|367.68|365.78|367.83|365.93|367.85|365.95|367.6|365.7|142
1744962000000|2025-04-18 07:40:00|367.78|365.88|367.89|365.99|368.13|366.23|367.63|365.73|174
1744962300000|2025-04-18 07:45:00|367.97|366.07|368.15|366.25|368.58|366.68|367.65|365.75|162
1744962600000|2025-04-18 07:50:00|368.17|366.27|367.86|365.96|368.47|366.57|367.79|365.89|142
1744962900000|2025-04-18 07:55:00|367.88|365.98|368.24|366.34|368.32|366.42|367.88|365.98|54
1744963200000|2025-04-18 08:00:00|368.25|366.35|368.55|366.65|368.83|366.93|368.25|366.35|132
1744963500000|2025-04-18 08:05:00|368.54|366.64|368.56|366.66|369.1|367.2|368.44|366.54|115
1744963800000|2025-04-18 08:10:00|368.59|366.69|369.59|367.69|369.6|367.7|368.59|366.69|155
1744964100000|2025-04-18 08:15:00|369.56|367.66|369.11|367.21|369.69|367.79|368.61|366.71|152
1744964400000|2025-04-18 08:20:00|369.1|367.2|369.29|367.39|369.58|367.68|368.9|367|136
1744964700000|2025-04-18 08:25:00|369.33|367.43|369.4|367.5|369.73|367.83|369.14|367.24|122
1744965000000|2025-04-18 08:30:00|369.29|367.39|369.15|367.25|369.5|367.6|368.43|366.53|181
1744965300000|2025-04-18 08:35:00|369.12|367.22|369.35|367.45|369.76|367.86|369.09|367.19|220
1744965600000|2025-04-18 08:40:00|369.32|367.42|369.31|367.41|369.72|367.82|369.1|367.2|146
1744965900000|2025-04-18 08:45:00|369.32|367.42|368.96|367.06|369.49|367.59|368.63|366.73|151
1744966200000|2025-04-18 08:50:00|368.98|367.08|368.32|366.42|369.08|367.18|368.32|366.42|186
1744966500000|2025-04-18 08:55:00|368.31|366.41|368.47|366.57|368.47|366.57|367.79|365.89|163
1744966800000|2025-04-18 09:00:00|368.55|366.65|369.05|367.15|369.05|367.15|368.31|366.41|158
1744967100000|2025-04-18 09:05:00|369.06|367.16|369.36|367.46|369.41|367.51|368.83|366.93|153
1744967400000|2025-04-18 09:10:00|369.35|367.45|369.33|367.43|369.53|367.63|369.22|367.32|177
1744967700000|2025-04-18 09:15:00|369.32|367.42|369.86|367.96|369.86|367.96|368.85|366.95|366
1744968000000|2025-04-18 09:20:00|369.87|367.97|369.41|367.51|369.87|367.97|369.2|367.3|433
1744968300000|2025-04-18 09:25:00|369.33|367.43|370.48|368.58|370.62|368.72|369.24|367.34|466
1744968600000|2025-04-18 09:30:00|370.49|368.59|370.42|368.52|370.83|368.93|370.29|368.39|171
1744968900000|2025-04-18 09:35:00|370.43|368.53|370.73|368.83|370.73|368.83|370.13|368.23|169
1744969200000|2025-04-18 09:40:00|370.75|368.85|371.24|369.34|371.25|369.35|370.69|368.79|66
1744969500000|2025-04-18 09:45:00|371.23|369.33|372.12|370.22|372.98|371.08|371.19|369.29|292
1744969800000|2025-04-18 09:50:00|372.13|370.23|372|370.1|372.29|370.39|371.57|369.67|292
1744970100000|2025-04-18 09:55:00|372.01|370.11|371.22|369.32|372.15|370.25|371.2|369.3|118
1744970400000|2025-04-18 10:00:00|371.23|369.33|371.72|369.82|372.33|370.43|371.21|369.31|177
1744970700000|2025-04-18 10:05:00|371.73|369.83|371.74|369.84|371.99|370.09|371.42|369.52|128
1744971000000|2025-04-18 10:10:00|371.75|369.85|370.82|368.92|371.89|369.99|370.75|368.85|102
1744971300000|2025-04-18 10:15:00|370.87|368.97|370.77|368.87|371.19|369.29|370.67|368.77|111
1744971600000|2025-04-18 10:20:00|370.8|368.9|371.54|369.64|371.64|369.74|370.69|368.79|118
1744971900000|2025-04-18 10:25:00|371.51|369.61|370.88|368.98|371.77|369.87|370.76|368.86|154
1744972200000|2025-04-18 10:30:00|370.95|369.05|370.81|368.91|371.27|369.37|370.59|368.69|137
1744972500000|2025-04-18 10:35:00|370.83|368.93|370.31|368.41|371.54|369.64|370.15|368.25|166
1744972800000|2025-04-18 10:40:00|370.28|368.38|371|369.1|371|369.1|370.28|368.38|142
1744973100000|2025-04-18 10:45:00|371.01|369.11|370.37|368.47|371.09|369.19|370.18|368.28|178
1744973400000|2025-04-18 10:50:00|370.36|368.46|371.08|369.18|371.45|369.55|370.36|368.46|130
1744973700000|2025-04-18 10:55:00|371.02|369.12|370.91|369.01|371.19|369.29|370.75|368.85|80
1744974000000|2025-04-18 11:00:00|370.96|369.06|370.36|368.46|371.58|369.68|369.97|368.07|149
1744974300000|2025-04-18 11:05:00|370.28|368.38|371.04|369.14|371.04|369.14|370.04|368.14|98
1744974600000|2025-04-18 11:10:00|371.05|369.15|371.18|369.28|371.24|369.34|370.64|368.74|108
1744974900000|2025-04-18 11:15:00|371.19|369.29|371.54|369.64|371.83|369.93|371.19|369.29|95
1744975200000|2025-04-18 11:20:00|371.53|369.63|370.88|368.98|371.76|369.86|370.8|368.9|77
1744975500000|2025-04-18 11:25:00|370.85|368.95|370.54|368.64|370.86|368.96|370.23|368.33|93
1744975800000|2025-04-18 11:30:00|370.55|368.65|370.7|368.8|370.91|369.01|369.91|368.01|136
1744976100000|2025-04-18 11:35:00|370.67|368.77|370.87|368.97|370.88|368.98|370.55|368.65|116
1744976400000|2025-04-18 11:40:00|370.88|368.98|371.49|369.59|371.61|369.71|370.87|368.97|107
1744976700000|2025-04-18 11:45:00|371.46|369.56|371.32|369.42|371.49|369.59|370.95|369.05|91
1744977000000|2025-04-18 11:50:00|371.34|369.44|371.68|369.78|372.04|370.14|371.32|369.42|117
1744977300000|2025-04-18 11:55:00|371.72|369.82|372.07|370.17|372.12|370.22|371.6|369.7|81
1744977600000|2025-04-18 12:00:00|372.08|370.18|373.15|371.25|373.22|371.32|372.08|370.18|125
1744977900000|2025-04-18 12:05:00|373.17|371.27|372.8|370.9|373.67|371.77|372.53|370.63|182
1744978200000|2025-04-18 12:10:00|372.81|370.91|372.59|370.69|373.07|371.17|372.33|370.43|121
1744978500000|2025-04-18 12:15:00|372.54|370.64|372.79|370.89|372.9|371|371.87|369.97|157
1744978800000|2025-04-18 12:20:00|372.78|370.88|372.2|370.3|373.33|371.43|372.13|370.23|116
1744979100000|2025-04-18 12:25:00|372.23|370.33|372.61|370.71|372.72|370.82|371.88|369.98|99
1744979400000|2025-04-18 12:30:00|372.64|370.74|373.43|371.53|373.95|372.05|372.63|370.73|184
1744979700000|2025-04-18 12:35:00|373.48|371.58|374.03|372.13|374.34|372.44|372.95|371.05|179
1744980000000|2025-04-18 12:40:00|374.06|372.16|374.13|372.23|374.35|372.45|373.83|371.93|124
1744980300000|2025-04-18 12:45:00|374.14|372.24|373.91|372.01|375.01|373.11|373.82|371.92|191
1744980600000|2025-04-18 12:50:00|374|372.1|373.41|371.51|374.13|372.23|373.31|371.41|86
1744980900000|2025-04-18 12:55:00|373.42|371.52|373.24|371.34|373.43|371.53|372.83|370.93|115
1744981200000|2025-04-18 13:00:00|373.27|371.37|373.4|371.5|373.79|371.89|372.9|371|131
1744981500000|2025-04-18 13:05:00|373.41|371.51|372.08|370.18|373.47|371.57|372.07|370.17|141
1744981800000|2025-04-18 13:10:00|372.11|370.21|371.85|369.95|372.24|370.34|371.4|369.5|142
1744982100000|2025-04-18 13:15:00|371.82|369.92|372.61|370.71|373.07|371.17|371.71|369.81|165
1744982400000|2025-04-18 13:20:00|372.62|370.72|372.61|370.71|372.9|371|372.42|370.52|78
1744982700000|2025-04-18 13:25:00|372.62|370.72|372.18|370.28|372.69|370.79|371.95|370.05|123
1744983000000|2025-04-18 13:30:00|372.17|370.27|372.3|370.4|372.9|371|372.01|370.11|148
1744983300000|2025-04-18 13:35:00|372.36|370.46|371.73|369.83|372.68|370.78|371.55|369.65|138
1744983600000|2025-04-18 13:40:00|371.7|369.8|371.24|369.34|372.48|370.58|371.19|369.29|137
1744983900000|2025-04-18 13:45:00|371.23|369.33|372.09|370.19|372.44|370.54|371.07|369.17|275
1744984200000|2025-04-18 13:50:00|372.08|370.18|372.05|370.15|372.28|370.38|371.92|370.02|267
1744984500000|2025-04-18 13:55:00|372.09|370.19|372.53|370.63|372.89|370.99|372.03|370.13|269
1744984800000|2025-04-18 14:00:00|372.52|370.62|373.2|371.3|373.34|371.44|372.49|370.59|308
1744985100000|2025-04-18 14:05:00|373.19|371.29|371.61|369.71|373.19|371.29|371.49|369.59|261
1744985400000|2025-04-18 14:10:00|371.52|369.62|371.17|369.27|371.74|369.84|371.15|369.25|129
1744985700000|2025-04-18 14:15:00|371.06|369.16|370.58|368.68|371.08|369.18|370.05|368.15|200
1744986000000|2025-04-18 14:20:00|370.57|368.67|370.87|368.97|370.92|369.02|369.9|368|131
1744986300000|2025-04-18 14:25:00|370.86|368.96|370.87|368.97|371.1|369.2|370.61|368.71|77
1744986600000|2025-04-18 14:30:00|370.79|368.89|370.65|368.75|370.79|368.89|369.93|368.03|129
1744986900000|2025-04-18 14:35:00|370.61|368.71|370.99|369.09|371.23|369.33|370.56|368.66|142
1744987200000|2025-04-18 14:40:00|370.98|369.08|370.85|368.95|371.4|369.5|370.73|368.83|98
1744987500000|2025-04-18 14:45:00|370.83|368.93|370.31|368.41|371.09|369.19|370.26|368.36|84
1744987800000|2025-04-18 14:50:00|370.38|368.48|370.52|368.62|370.68|368.78|369.87|367.97|105
1744988100000|2025-04-18 14:55:00|370.5|368.6|370.96|369.06|370.96|369.06|370.31|368.41|84
1744988400000|2025-04-18 15:00:00|370.97|369.07|370.38|368.48|371.03|369.13|370.37|368.47|120
1744988700000|2025-04-18 15:05:00|370.4|368.5|369.09|367.19|370.43|368.53|368.39|366.49|220
1744989000000|2025-04-18 15:10:00|369.26|367.36|368.95|367.05|369.3|367.4|368.56|366.66|143
1744989300000|2025-04-18 15:15:00|368.91|367.01|369.95|368.05|369.98|368.08|368.58|366.68|147
1744989600000|2025-04-18 15:20:00|369.97|368.07|369.76|367.86|370.37|368.47|369.52|367.62|244
1744989900000|2025-04-18 15:25:00|369.75|367.85|368.1|366.2|369.75|367.85|368.09|366.19|167
1744990200000|2025-04-18 15:30:00|368.11|366.21|368.05|366.15|368.79|366.89|367.97|366.07|226
1744990500000|2025-04-18 15:35:00|368.08|366.18|368.13|366.23|368.85|366.95|368.01|366.11|164
1744990800000|2025-04-18 15:40:00|368.14|366.24|368.14|366.24|368.28|366.38|368.1|366.2|127
1744991100000|2025-04-18 15:45:00|368.1|366.2|369.31|367.41|369.33|367.43|367.96|366.06|166
1744991400000|2025-04-18 15:50:00|369.28|367.38|369.09|367.19|369.36|367.46|368.64|366.74|187
1744991700000|2025-04-18 15:55:00|369.07|367.17|369.34|367.44|369.44|367.54|368.91|367.01|222
1744992000000|2025-04-18 16:00:00|369.33|367.43|369.24|367.34|369.83|367.93|368.6|366.7|333
1744992300000|2025-04-18 16:05:00|369.27|367.37|369.81|367.91|370.15|368.25|369.23|367.33|249
1744992600000|2025-04-18 16:10:00|369.82|367.92|369.81|367.91|370.07|368.17|369.25|367.35|270
1744992900000|2025-04-18 16:15:00|369.82|367.92|370.42|368.52|370.94|369.04|369.82|367.92|229
1744993200000|2025-04-18 16:20:00|370.41|368.51|371.2|369.3|371.45|369.55|370.35|368.45|283
1744993500000|2025-04-18 16:25:00|371.21|369.31|370.08|368.18|371.44|369.54|370.07|368.17|273
1744993800000|2025-04-18 16:30:00|370.1|368.2|370.39|368.49|370.72|368.82|369.92|368.02|257
1744994100000|2025-04-18 16:35:00|370.4|368.5|370.31|368.41|370.65|368.75|369.99|368.09|362
1744994400000|2025-04-18 16:40:00|370.32|368.42|370.2|368.3|370.47|368.57|369.86|367.96|298
1744994700000|2025-04-18 16:45:00|370.21|368.31|369.5|367.6|370.34|368.44|369.38|367.48|340
1744995000000|2025-04-18 16:50:00|369.51|367.61|370.15|368.25|370.25|368.35|369.5|367.6|360
1744995300000|2025-04-18 16:55:00|370.16|368.26|370.28|368.38|370.46|368.56|369.37|367.47|415
1744995600000|2025-04-18 17:00:00|370.29|368.39|370.38|368.48|370.55|368.65|369.65|367.75|393
1744995900000|2025-04-18 17:05:00|370.39|368.49|370.75|368.85|371.25|369.35|369.92|368.02|395
1744996200000|2025-04-18 17:10:00|370.76|368.86|370.23|368.33|370.76|368.86|370.13|368.23|327
1744996500000|2025-04-18 17:15:00|370.1|368.2|369.91|368.01|370.49|368.59|369.82|367.92|353
1744996800000|2025-04-18 17:20:00|369.92|368.02|369.48|367.58|370.13|368.23|369.48|367.58|300
1744997100000|2025-04-18 17:25:00|369.51|367.61|370.02|368.12|370.24|368.34|369.06|367.16|214
1744997400000|2025-04-18 17:30:00|370.03|368.13|370.86|368.96|371.05|369.15|369.89|367.99|277
1744997700000|2025-04-18 17:35:00|370.89|368.99|370.84|368.94|370.97|369.07|369.97|368.07|163
1744998000000|2025-04-18 17:40:00|370.86|368.96|370.85|368.95|371.22|369.32|370.72|368.82|171
1744998300000|2025-04-18 17:45:00|370.86|368.96|370.54|368.64|371.22|369.32|370.31|368.41|434
1744998600000|2025-04-18 17:50:00|370.55|368.65|371.36|369.46|371.53|369.63|370.41|368.51|401
1744998900000|2025-04-18 17:55:00|371.37|369.47|371.61|369.71|371.93|370.03|371.32|369.42|336
1744999200000|2025-04-18 18:00:00|371.62|369.72|370.23|368.33|371.67|369.77|370.16|368.26|124
1744999500000|2025-04-18 18:05:00|370.2|368.3|370.25|368.35|370.83|368.93|370.12|368.22|144
1744999800000|2025-04-18 18:10:00|370.24|368.34|370.58|368.68|370.63|368.73|370.23|368.33|78
1745000100000|2025-04-18 18:15:00|370.59|368.69|370.97|369.07|371.23|369.33|370.59|368.69|253
1745000400000|2025-04-18 18:20:00|370.98|369.08|371.07|369.17|371.25|369.35|370.36|368.46|275
1745000700000|2025-04-18 18:25:00|371.08|369.18|371.11|369.21|371.16|369.26|370.81|368.91|245
1745001000000|2025-04-18 18:30:00|371.12|369.22|370.13|368.23|371.14|369.24|370.08|368.18|256
1745001300000|2025-04-18 18:35:00|370.14|368.24|370.94|369.04|370.95|369.05|369.78|367.88|231
1745001600000|2025-04-18 18:40:00|370.95|369.05|370.83|368.93|371.04|369.14|370.49|368.59|223
1745001900000|2025-04-18 18:45:00|370.84|368.94|370.63|368.73|370.9|369|370.28|368.38|258
1745002200000|2025-04-18 18:50:00|370.64|368.74|370.67|368.77|370.96|369.06|370.46|368.56|225
1745002500000|2025-04-18 18:55:00|370.68|368.78|370.72|368.82|370.86|368.96|370.52|368.62|204
1745002800000|2025-04-18 19:00:00|370.73|368.83|370.28|368.38|370.86|368.96|370.13|368.23|122
1745003100000|2025-04-18 19:05:00|370.11|368.21|370.23|368.33|370.49|368.59|369.85|367.95|183
1745003400000|2025-04-18 19:10:00|370.22|368.32|370.77|368.87|371.12|369.22|370.13|368.23|280
1745003700000|2025-04-18 19:15:00|370.78|368.88|371.29|369.39|371.33|369.43|370.58|368.68|280
1745004000000|2025-04-18 19:20:00|371.3|369.4|370.94|369.04|371.48|369.58|370.64|368.74|260
1745004300000|2025-04-18 19:25:00|370.95|369.05|370.59|368.69|371.02|369.12|370.39|368.49|274
1745004600000|2025-04-18 19:30:00|370.6|368.7|370.22|368.32|370.67|368.77|370.03|368.13|268
1745004900000|2025-04-18 19:35:00|370.23|368.33|370.03|368.13|370.44|368.54|370|368.1|315
1745005200000|2025-04-18 19:40:00|370.04|368.14|370.13|368.23|370.6|368.7|370.04|368.14|258
1745005500000|2025-04-18 19:45:00|370.12|368.22|369.74|367.84|370.14|368.24|369.42|367.52|118
1745005800000|2025-04-18 19:50:00|369.73|367.83|370.1|368.2|370.24|368.34|369.7|367.8|61
1745006100000|2025-04-18 19:55:00|370.09|368.19|370.1|368.2|370.16|368.26|369.81|367.91|97
1745006400000|2025-04-18 20:00:00|370.09|368.19|370.21|368.31|370.21|368.31|369.69|367.79|175
1745006700000|2025-04-18 20:05:00|370.23|368.33|370.01|368.11|370.74|368.84|369.96|368.06|283
1745007000000|2025-04-18 20:10:00|370.02|368.12|370.13|368.23|370.23|368.33|369.62|367.72|256
1745007300000|2025-04-18 20:15:00|370.14|368.24|369.98|368.08|370.4|368.5|369.68|367.78|329
1745007600000|2025-04-18 20:20:00|370.03|368.13|370.27|368.37|370.36|368.46|369.75|367.85|191
1745007900000|2025-04-18 20:25:00|370.29|368.39|370.28|368.38|370.4|368.5|370.16|368.26|41
1745008200000|2025-04-18 20:30:00|370.31|368.41|370.26|368.36|370.47|368.57|370.18|368.28|77
1745008500000|2025-04-18 20:35:00|370.28|368.38|369.82|367.92|370.52|368.62|369.8|367.9|76
1745008800000|2025-04-18 20:40:00|369.81|367.91|369.96|368.06|370.01|368.11|369.65|367.75|70
1745009100000|2025-04-18 20:45:00|369.95|368.05|369.5|367.6|369.96|368.06|369.48|367.58|86
1745009400000|2025-04-18 20:50:00|369.57|367.67|369.89|367.99|369.98|368.08|369.45|367.55|159
1745009700000|2025-04-18 20:55:00|369.9|368|369.69|367.79|369.91|368.01|369.52|367.62|190
1745046000000|2025-04-19 07:00:00|372.23|370.33|372.5|370.6|372.61|370.71|372.07|370.17|257
1745046300000|2025-04-19 07:05:00|372.51|370.61|372.25|370.35|372.83|370.93|372.25|370.35|202
1745046600000|2025-04-19 07:10:00|372.3|370.4|372.74|370.84|372.82|370.92|372.29|370.39|172
1745046900000|2025-04-19 07:15:00|372.75|370.85|372.64|370.74|372.78|370.88|372.54|370.64|18
1745047200000|2025-04-19 07:20:00|372.63|370.73|372.65|370.75|373.11|371.21|372.54|370.64|163
1745047500000|2025-04-19 07:25:00|372.66|370.76|373.41|371.51|373.57|371.67|372.63|370.73|102
1745047800000|2025-04-19 07:30:00|373.42|371.52|372.89|370.99|373.58|371.68|372.85|370.95|193
1745048100000|2025-04-19 07:35:00|372.84|370.94|373.86|371.96|373.95|372.05|372.84|370.94|203
1745048400000|2025-04-19 07:40:00|373.85|371.95|373.95|372.05|374.07|372.17|373.75|371.85|256
1745048700000|2025-04-19 07:45:00|373.94|372.04|373.92|372.02|374.02|372.12|373.54|371.64|81
1745049000000|2025-04-19 07:50:00|373.93|372.03|373.21|371.31|374.02|372.12|373.11|371.21|215
1745049300000|2025-04-19 07:55:00|373.22|371.32|373.38|371.48|373.5|371.6|373.11|371.21|69
1745049600000|2025-04-19 08:00:00|373.41|371.51|372.87|370.97|373.9|372|372.79|370.89|260
1745049900000|2025-04-19 08:05:00|372.88|370.98|373.23|371.33|373.43|371.53|372.74|370.84|398
1745050200000|2025-04-19 08:10:00|373.22|371.32|372.68|370.78|373.26|371.36|372.67|370.77|359
1745050500000|2025-04-19 08:15:00|372.67|370.77|373.16|371.26|373.16|371.26|372.6|370.7|194
1745050800000|2025-04-19 08:20:00|373.11|371.21|373.12|371.22|373.31|371.41|373.01|371.11|59
1745051100000|2025-04-19 08:25:00|373.05|371.15|373.34|371.44|373.34|371.44|372.85|370.95|74
1745051400000|2025-04-19 08:30:00|373.37|371.47|372.85|370.95|373.62|371.72|372.7|370.8|81
1745051700000|2025-04-19 08:35:00|372.88|370.98|373.39|371.49|373.45|371.55|372.73|370.83|106
1745052000000|2025-04-19 08:40:00|373.37|371.47|373.03|371.13|373.5|371.6|372.96|371.06|105
1745052300000|2025-04-19 08:45:00|373.05|371.15|373.14|371.24|373.38|371.48|373|371.1|107
1745052600000|2025-04-19 08:50:00|373.12|371.22|372.94|371.04|373.23|371.33|372.77|370.87|92
1745052900000|2025-04-19 08:55:00|372.93|371.03|372.83|370.93|373|371.1|372.74|370.84|55
1745053200000|2025-04-19 09:00:00|372.81|370.91|372.7|370.8|373.01|371.11|372.51|370.61|125
1745053500000|2025-04-19 09:05:00|372.69|370.79|372.94|371.04|373.07|371.17|372.69|370.79|79
1745053800000|2025-04-19 09:10:00|372.92|371.02|373.37|371.47|373.51|371.61|372.92|371.02|90
1745054100000|2025-04-19 09:15:00|373.38|371.48|373.29|371.39|373.61|371.71|373.29|371.39|76
1745054400000|2025-04-19 09:20:00|373.34|371.44|373.22|371.32|373.51|371.61|373.19|371.29|41
1745054700000|2025-04-19 09:25:00|373.21|371.31|373|371.1|373.28|371.38|372.99|371.09|60
1745055000000|2025-04-19 09:30:00|373.01|371.11|373.01|371.11|373.06|371.16|372.71|370.81|89
1745055300000|2025-04-19 09:35:00|373.02|371.12|372.91|371.01|373.55|371.65|372.91|371.01|99
1745055600000|2025-04-19 09:40:00|372.9|371|373.11|371.21|373.44|371.54|372.85|370.95|56
1745055900000|2025-04-19 09:45:00|373.1|371.2|373.61|371.71|373.62|371.72|373.01|371.11|56
1745056200000|2025-04-19 09:50:00|373.44|371.54|373.4|371.5|373.57|371.67|373.22|371.32|110
1745056500000|2025-04-19 09:55:00|373.39|371.49|373.49|371.59|373.58|371.68|373.11|371.21|94
1745056800000|2025-04-19 10:00:00|373.36|371.46|373.03|371.13|373.59|371.69|373|371.1|73
1745057100000|2025-04-19 10:05:00|373.09|371.19|373|371.1|373.15|371.25|372.93|371.03|50
1745057400000|2025-04-19 10:10:00|373.01|371.11|372.99|371.09|373.13|371.23|372.94|371.04|71
1745057700000|2025-04-19 10:15:00|372.98|371.08|373.25|371.35|373.32|371.42|372.71|370.81|73
1745058000000|2025-04-19 10:20:00|373.23|371.33|373.43|371.53|373.43|371.53|373.23|371.33|43
1745058300000|2025-04-19 10:25:00|373.36|371.46|373.41|371.51|373.61|371.71|373.36|371.46|43
1745058600000|2025-04-19 10:30:00|373.25|371.35|373.11|371.21|373.25|371.35|372.93|371.03|20
1745058900000|2025-04-19 10:35:00|373.1|371.2|373.12|371.22|373.14|371.24|372.91|371.01|74
1745059200000|2025-04-19 10:40:00|373.13|371.23|373.41|371.51|373.42|371.52|373.07|371.17|80
1745059500000|2025-04-19 10:45:00|373.4|371.5|373.04|371.14|373.4|371.5|373.01|371.11|56
1745059800000|2025-04-19 10:50:00|373.06|371.16|373.17|371.27|373.19|371.29|373.06|371.16|34
1745060100000|2025-04-19 10:55:00|373.16|371.26|373.19|371.29|373.24|371.34|373.08|371.18|47
1745060400000|2025-04-19 11:00:00|373.22|371.32|373.36|371.46|373.4|371.5|373.19|371.29|41
1745060700000|2025-04-19 11:05:00|373.37|371.47|373.56|371.66|373.85|371.95|373.37|371.47|66
1745061000000|2025-04-19 11:10:00|373.52|371.62|373.82|371.92|373.85|371.95|373.52|371.62|75
1745061300000|2025-04-19 11:15:00|373.78|371.88|373.79|371.89|374.07|372.17|373.62|371.72|76
1745061600000|2025-04-19 11:20:00|373.78|371.88|373.75|371.85|373.88|371.98|373.37|371.47|60
1745061900000|2025-04-19 11:25:00|373.73|371.83|373.57|371.67|373.79|371.89|373.5|371.6|72
1745062200000|2025-04-19 11:30:00|373.56|371.66|373.75|371.85|373.82|371.92|373.35|371.45|76
1745062500000|2025-04-19 11:35:00|373.74|371.84|373.77|371.87|373.91|372.01|373.25|371.35|77
1745062800000|2025-04-19 11:40:00|373.76|371.86|373.99|372.09|374.13|372.23|373.72|371.82|56
1745063100000|2025-04-19 11:45:00|373.93|372.03|373.78|371.88|374.1|372.2|373.76|371.86|59
1745063400000|2025-04-19 11:50:00|373.74|371.84|374.09|372.19|374.09|372.19|373.51|371.61|63
1745063700000|2025-04-19 11:55:00|374.13|372.23|374.07|372.17|374.13|372.23|373.96|372.06|41
1745064000000|2025-04-19 12:00:00|374.08|372.18|373.92|372.02|374.63|372.73|373.89|371.99|125
1745064300000|2025-04-19 12:05:00|373.99|372.09|374.63|372.73|374.67|372.77|373.96|372.06|47
1745064600000|2025-04-19 12:10:00|374.62|372.72|373.99|372.09|374.68|372.78|373.79|371.89|74
1745064900000|2025-04-19 12:15:00|374.17|372.27|374.27|372.37|374.32|372.42|373.96|372.06|45
1745065200000|2025-04-19 12:20:00|374.13|372.23|374.59|372.69|374.62|372.72|373.87|371.97|86
1745065500000|2025-04-19 12:25:00|374.62|372.72|374.58|372.68|374.78|372.88|374.48|372.58|60
1745065800000|2025-04-19 12:30:00|374.59|372.69|374.37|372.47|374.8|372.9|374.37|372.47|67
1745066100000|2025-04-19 12:35:00|374.42|372.52|374.16|372.26|374.43|372.53|374.08|372.18|84
1745066400000|2025-04-19 12:40:00|374.11|372.21|373.88|371.98|374.35|372.45|373.77|371.87|78
1745066700000|2025-04-19 12:45:00|373.89|371.99|373.88|371.98|374.17|372.27|373.74|371.84|105
1745067000000|2025-04-19 12:50:00|373.84|371.94|374.3|372.4|374.36|372.46|373.84|371.94|85
1745067300000|2025-04-19 12:55:00|374.28|372.38|374.32|372.42|374.53|372.63|374.14|372.24|54
1745067600000|2025-04-19 13:00:00|374.3|372.4|374.55|372.65|374.55|372.65|373.99|372.09|102
1745067900000|2025-04-19 13:05:00|374.53|372.63|374.69|372.79|374.81|372.91|374.48|372.58|65
1745068200000|2025-04-19 13:10:00|374.59|372.69|375.06|373.16|375.44|373.54|374.58|372.68|90
1745068500000|2025-04-19 13:15:00|375.02|373.12|374.68|372.78|375.02|373.12|374.16|372.26|128
1745068800000|2025-04-19 13:20:00|374.67|372.77|375.08|373.18|375.28|373.38|374.59|372.69|76
1745069100000|2025-04-19 13:25:00|375.05|373.15|374.63|372.73|375.3|373.4|374.59|372.69|99
1745069400000|2025-04-19 13:30:00|374.62|372.72|374.41|372.51|374.78|372.88|374.39|372.49|101
1745069700000|2025-04-19 13:35:00|374.4|372.5|373.67|371.77|374.4|372.5|373.63|371.73|56
1745070000000|2025-04-19 13:40:00|373.61|371.71|373.9|372|373.91|372.01|373.58|371.68|74
1745070300000|2025-04-19 13:45:00|373.95|372.05|374.25|372.35|374.32|372.42|373.8|371.9|61
1745070600000|2025-04-19 13:50:00|374.24|372.34|374.11|372.21|374.47|372.57|374.03|372.13|107
1745070900000|2025-04-19 13:55:00|374.12|372.22|374.17|372.27|374.38|372.48|374.03|372.13|84
1745071200000|2025-04-19 14:00:00|374.16|372.26|373.12|371.22|374.42|372.52|372.93|371.03|123
1745071500000|2025-04-19 14:05:00|373.16|371.26|373.27|371.37|373.5|371.6|372.97|371.07|116
1745071800000|2025-04-19 14:10:00|373.24|371.34|373.16|371.26|373.42|371.52|373.05|371.15|62
1745072100000|2025-04-19 14:15:00|373.14|371.24|373.08|371.18|373.21|371.31|372.61|370.71|148
1745072400000|2025-04-19 14:20:00|373.09|371.19|372.14|370.24|373.69|371.79|372.14|370.24|211
1745072700000|2025-04-19 14:25:00|372.13|370.23|372.75|370.85|373.35|371.45|372.13|370.23|166
1745073000000|2025-04-19 14:30:00|372.76|370.86|372.21|370.31|373|371.1|372.21|370.31|51
1745073300000|2025-04-19 14:35:00|372.19|370.29|372.27|370.37|372.32|370.42|372.04|370.14|34
1745073600000|2025-04-19 14:40:00|372.31|370.41|372.46|370.56|372.55|370.65|372.31|370.41|54
1745073900000|2025-04-19 14:45:00|372.48|370.58|372.81|370.91|372.82|370.92|372.48|370.58|52
1745074200000|2025-04-19 14:50:00|372.78|370.88|372.92|371.02|373.13|371.23|372.64|370.74|64
1745074500000|2025-04-19 14:55:00|372.93|371.03|373.2|371.3|373.2|371.3|372.9|371|58
1745074800000|2025-04-19 15:00:00|373.16|371.26|373.31|371.41|373.37|371.47|372.91|371.01|99
1745075100000|2025-04-19 15:05:00|373.29|371.39|373.27|371.37|373.66|371.76|373.26|371.36|60
1745075400000|2025-04-19 15:10:00|373.26|371.36|373.45|371.55|373.65|371.75|373.12|371.22|87
1745075700000|2025-04-19 15:15:00|373.44|371.54|373.48|371.58|373.56|371.66|372.65|370.75|150
1745076000000|2025-04-19 15:20:00|373.46|371.56|374.65|372.75|374.65|372.75|373.42|371.52|136
1745076300000|2025-04-19 15:25:00|374.67|372.77|374.46|372.56|374.73|372.83|374.3|372.4|201
1745076600000|2025-04-19 15:30:00|374.47|372.57|373.74|371.84|374.74|372.84|373.68|371.78|310
1745076900000|2025-04-19 15:35:00|373.73|371.83|373.14|371.24|373.73|371.83|373.12|371.22|361
1745077200000|2025-04-19 15:40:00|373.13|371.23|373.45|371.55|373.54|371.64|372.76|370.86|324
1745077500000|2025-04-19 15:45:00|373.44|371.54|372.67|370.77|373.64|371.74|372.24|370.34|249
1745077800000|2025-04-19 15:50:00|372.66|370.76|373.34|371.44|373.44|371.54|372.58|370.68|263
1745078100000|2025-04-19 15:55:00|373.35|371.45|373.56|371.66|373.76|371.86|373.24|371.34|186
1745078400000|2025-04-19 16:00:00|373.57|371.67|374.53|372.63|374.62|372.72|373.38|371.48|270
1745078700000|2025-04-19 16:05:00|374.52|372.62|374.62|372.72|374.92|373.02|374.49|372.59|207
1745079000000|2025-04-19 16:10:00|374.63|372.73|374.2|372.3|374.74|372.84|374.11|372.21|306
1745079300000|2025-04-19 16:15:00|374.16|372.26|374.44|372.54|374.56|372.66|373.8|371.9|352
1745079600000|2025-04-19 16:20:00|374.45|372.55|374.41|372.51|374.62|372.72|373.95|372.05|361
1745079900000|2025-04-19 16:25:00|374.42|372.52|373.22|371.32|374.51|372.61|373.21|371.31|325
1745080200000|2025-04-19 16:30:00|373.25|371.35|372.44|370.54|373.25|371.35|372.26|370.36|269
1745080500000|2025-04-19 16:35:00|372.43|370.53|372.96|371.06|373.23|371.33|372.38|370.48|367
1745080800000|2025-04-19 16:40:00|372.97|371.07|373.33|371.43|373.43|371.53|372.88|370.98|295
1745081100000|2025-04-19 16:45:00|373.34|371.44|372.11|370.21|373.46|371.56|372.08|370.18|283
1745081400000|2025-04-19 16:50:00|372.08|370.18|372.74|370.84|373.17|371.27|372.08|370.18|180
1745081700000|2025-04-19 16:55:00|372.75|370.85|372.52|370.62|373.13|371.23|372.42|370.52|193
1745082000000|2025-04-19 17:00:00|372.51|370.61|373.65|371.75|373.73|371.83|372.5|370.6|267
1745082300000|2025-04-19 17:05:00|373.66|371.76|372.96|371.06|374.06|372.16|372.96|371.06|226
1745082600000|2025-04-19 17:10:00|373|371.1|373.58|371.68|373.72|371.82|372.99|371.09|105
1745082900000|2025-04-19 17:15:00|373.59|371.69|373.18|371.28|373.75|371.85|373.1|371.2|106
1745083200000|2025-04-19 17:20:00|373.16|371.26|373.87|371.97|373.87|371.97|373.13|371.23|90
1745083500000|2025-04-19 17:25:00|373.88|371.98|373.76|371.86|373.95|372.05|373.63|371.73|81
1745083800000|2025-04-19 17:30:00|373.77|371.87|374|372.1|374|372.1|373.77|371.87|65
1745084100000|2025-04-19 17:35:00|374.02|372.12|375.55|373.65|376.43|374.53|374.01|372.11|247
1745084400000|2025-04-19 17:40:00|375.56|373.66|376.5|374.6|376.73|374.83|375.56|373.66|121
1745084700000|2025-04-19 17:45:00|376.49|374.59|376.17|374.27|376.84|374.94|376.07|374.17|135
1745085000000|2025-04-19 17:50:00|376.08|374.18|376.14|374.24|376.17|374.27|375.51|373.61|115
1745085300000|2025-04-19 17:55:00|376.19|374.29|376.94|375.04|376.96|375.06|376.17|374.27|111
1745085600000|2025-04-19 18:00:00|376.93|375.03|377.6|375.7|377.84|375.94|376.51|374.61|189
1745085900000|2025-04-19 18:05:00|377.61|375.71|378.46|376.56|378.56|376.66|377.55|375.65|264
1745086200000|2025-04-19 18:10:00|378.47|376.57|378.67|376.77|379.18|377.28|378.16|376.26|313
1745086500000|2025-04-19 18:15:00|378.84|376.94|378.91|377.01|379.12|377.22|378.38|376.48|297
1745086800000|2025-04-19 18:20:00|378.92|377.02|378.39|376.49|379.05|377.15|378.19|376.29|360
1745087100000|2025-04-19 18:25:00|378.4|376.5|378.63|376.73|378.7|376.8|378.26|376.36|93
1745087400000|2025-04-19 18:30:00|378.54|376.64|378.36|376.46|378.62|376.72|378.01|376.11|152
1745087700000|2025-04-19 18:35:00|378.42|376.52|378.46|376.56|378.72|376.82|378.04|376.14|238
1745088000000|2025-04-19 18:40:00|378.47|376.57|377.64|375.74|378.56|376.66|377.64|375.74|270
1745088300000|2025-04-19 18:45:00|377.63|375.73|376.88|374.98|377.66|375.76|376.88|374.98|170
1745088600000|2025-04-19 18:50:00|376.91|375.01|377.7|375.8|377.75|375.85|376.88|374.98|256
1745088900000|2025-04-19 18:55:00|377.71|375.81|377.42|375.52|378.13|376.23|377.29|375.39|254
1745089200000|2025-04-19 19:00:00|377.43|375.53|377.07|375.17|377.44|375.54|376.55|374.65|115
1745089500000|2025-04-19 19:05:00|377.06|375.16|377.94|376.04|378.09|376.19|376.85|374.95|126
1745089800000|2025-04-19 19:10:00|377.99|376.09|376.96|375.06|377.99|376.09|376.96|375.06|54
1745090100000|2025-04-19 19:15:00|376.94|375.04|376.49|374.59|376.94|375.04|376.25|374.35|34
1745090400000|2025-04-19 19:20:00|376.48|374.58|376.54|374.64|376.89|374.99|376.29|374.39|72
1745090700000|2025-04-19 19:25:00|376.53|374.63|377.1|375.2|377.38|375.48|376.39|374.49|100
1745091000000|2025-04-19 19:30:00|377.09|375.19|377.53|375.63|377.74|375.84|376.92|375.02|124
1745091300000|2025-04-19 19:35:00|377.5|375.6|377.4|375.5|377.78|375.88|377.31|375.41|78
1745091600000|2025-04-19 19:40:00|377.41|375.51|377.78|375.88|378.15|376.25|377.41|375.51|96
1745091900000|2025-04-19 19:45:00|377.83|375.93|378.03|376.13|378.15|376.25|377.81|375.91|68
1745092200000|2025-04-19 19:50:00|378.13|376.23|378.21|376.31|378.45|376.55|378.04|376.14|71
1745092500000|2025-04-19 19:55:00|378.2|376.3|378.45|376.55|378.46|376.56|378.09|376.19|57
1745092800000|2025-04-19 20:00:00|378.44|376.54|378.68|376.78|378.92|377.02|378.39|376.49|85
1745093100000|2025-04-19 20:05:00|378.82|376.92|379.57|377.67|379.76|377.86|378.63|376.73|88
1745093400000|2025-04-19 20:10:00|379.55|377.65|379.18|377.28|379.55|377.65|379.02|377.12|88
1745093700000|2025-04-19 20:15:00|379.17|377.27|379.07|377.17|379.53|377.63|378.79|376.89|84
1745094000000|2025-04-19 20:20:00|379.06|377.16|378.88|376.98|379.38|377.48|378.88|376.98|70
1745094300000|2025-04-19 20:25:00|378.86|376.96|379.16|377.26|379.27|377.37|378.71|376.81|109
1745094600000|2025-04-19 20:30:00|379.15|377.25|379.13|377.23|379.26|377.36|378.93|377.03|48
1745094900000|2025-04-19 20:35:00|379.12|377.22|379.85|377.95|379.95|378.05|379.06|377.16|103
1745095200000|2025-04-19 20:40:00|379.86|377.96|379.73|377.83|379.86|377.96|379.58|377.68|62
1745095500000|2025-04-19 20:45:00|379.74|377.84|380.04|378.14|380.11|378.21|379.74|377.84|64
1745095800000|2025-04-19 20:50:00|380.02|378.12|379.67|377.77|380.02|378.12|379.58|377.68|50
1745096100000|2025-04-19 20:55:00|379.66|377.76|380.01|378.11|380.08|378.18|379.66|377.76|42
1745096400000|2025-04-19 21:00:00|379.99|378.09|380.66|378.76|380.66|378.76|379.99|378.09|61
1745096700000|2025-04-19 21:05:00|380.65|378.75|381.61|379.71|381.61|379.71|380.42|378.52|97
1745097000000|2025-04-19 21:10:00|381.47|379.57|382.45|380.55|382.56|380.66|381.47|379.57|167
1745097300000|2025-04-19 21:15:00|382.46|380.56|382.64|380.74|383.01|381.11|382.4|380.5|273
1745097600000|2025-04-19 21:20:00|382.55|380.65|383.97|382.07|383.98|382.08|382.46|380.56|334
1745097900000|2025-04-19 21:25:00|383.98|382.08|383.11|381.21|384.13|382.23|382.64|380.74|248
1745098200000|2025-04-19 21:30:00|383.1|381.2|383.9|382|383.99|382.09|383.09|381.19|129
1745098500000|2025-04-19 21:35:00|383.89|381.99|383.75|381.85|384.09|382.19|383.32|381.42|137
1745098800000|2025-04-19 21:40:00|383.76|381.86|384.38|382.48|385.36|383.46|383.61|381.71|193
1745099100000|2025-04-19 21:45:00|384.37|382.47|384.49|382.59|384.68|382.78|383.98|382.08|78
1745099400000|2025-04-19 21:50:00|384.5|382.6|385|383.1|385.03|383.13|384.35|382.45|75
1745099700000|2025-04-19 21:55:00|385.01|383.11|385.21|383.31|385.27|383.37|384.77|382.87|129
1745100000000|2025-04-19 22:00:00|385.22|383.32|385.86|383.96|385.95|384.05|385.16|383.26|216
1745100300000|2025-04-19 22:05:00|385.75|383.85|386.44|384.54|386.51|384.61|385.66|383.76|200
1745100600000|2025-04-19 22:10:00|386.45|384.55|385.09|383.19|386.47|384.57|385.04|383.14|257
1745100900000|2025-04-19 22:15:00|385.16|383.26|385.89|383.99|386.3|384.4|385.12|383.22|262
1745101200000|2025-04-19 22:20:00|385.9|384|385.44|383.54|385.96|384.06|385.21|383.31|221
1745101500000|2025-04-19 22:25:00|385.45|383.55|385.16|383.26|385.63|383.73|385.16|383.26|179
1745101800000|2025-04-19 22:30:00|385.14|383.24|385.43|383.53|385.43|383.53|384.3|382.4|139
1745102100000|2025-04-19 22:35:00|385.38|383.48|386.43|384.53|386.54|384.64|385.38|383.48|163
1745102400000|2025-04-19 22:40:00|386.4|384.5|386.79|384.89|386.91|385.01|386.37|384.47|79
1745102700000|2025-04-19 22:45:00|386.76|384.86|387.75|385.85|387.79|385.89|386.6|384.7|155
1745103000000|2025-04-19 22:50:00|387.54|385.64|387.53|385.63|387.77|385.87|387.17|385.27|78
1745103300000|2025-04-19 22:55:00|387.55|385.65|387.69|385.79|387.76|385.86|387.44|385.54|60
1745103600000|2025-04-19 23:00:00|387.72|385.82|389.56|387.66|389.56|387.66|387.71|385.81|98
1745103900000|2025-04-19 23:05:00|389.54|387.64|389.21|387.31|389.54|387.64|388.96|387.06|120
1745104200000|2025-04-19 23:10:00|389.2|387.3|388.09|386.19|389.21|387.31|387.79|385.89|152
1745104500000|2025-04-19 23:15:00|388.08|386.18|388.02|386.12|388.12|386.22|387.16|385.26|137
1745104800000|2025-04-19 23:20:00|388|386.1|387.82|385.92|389.04|387.14|387.71|385.81|166
1745105100000|2025-04-19 23:25:00|387.74|385.84|388|386.1|388|386.1|387.17|385.27|103
1745105400000|2025-04-19 23:30:00|387.97|386.07|388.73|386.83|388.73|386.83|387.97|386.07|113
1745105700000|2025-04-19 23:35:00|388.64|386.74|389.08|387.18|389.08|387.18|388|386.1|113
1745106000000|2025-04-19 23:40:00|388.97|387.07|388.69|386.79|389.08|387.18|388.55|386.65|117
1745106300000|2025-04-19 23:45:00|388.7|386.8|387.68|385.78|388.7|386.8|387.58|385.68|98
1745106600000|2025-04-19 23:50:00|387.67|385.77|388.49|386.59|388.54|386.64|387.5|385.6|105
1745106900000|2025-04-19 23:55:00|388.51|386.61|388.15|386.25|388.64|386.74|388.05|386.15|46
1745107200000|2025-04-20 00:00:00|388.16|386.26|388.46|386.56|389.15|387.25|388.09|386.19|186
1745107500000|2025-04-20 00:05:00|388.26|386.36|389.95|388.05|390.09|388.19|388.26|386.36|116
1745107800000|2025-04-20 00:10:00|389.96|388.06|391.71|389.81|391.77|389.87|389.79|387.89|263
1745108100000|2025-04-20 00:15:00|391.73|389.83|390.73|388.83|392.24|390.34|390.69|388.79|148
1745108400000|2025-04-20 00:20:00|390.48|388.58|389.76|387.86|391.3|389.4|389.67|387.77|229
1745108700000|2025-04-20 00:25:00|389.8|387.9|390.81|388.91|390.81|388.91|389.26|387.36|181
1745109000000|2025-04-20 00:30:00|390.8|388.9|389.7|387.8|391.6|389.7|389.61|387.71|238
1745109300000|2025-04-20 00:35:00|389.69|387.79|389.32|387.42|389.93|388.03|388.98|387.08|212
1745109600000|2025-04-20 00:40:00|389.28|387.38|388.29|386.39|389.44|387.54|388.29|386.39|145
1745109900000|2025-04-20 00:45:00|388.33|386.43|388.84|386.94|389.36|387.46|388.23|386.33|141
1745110200000|2025-04-20 00:50:00|388.83|386.93|389.2|387.3|389.37|387.47|388.71|386.81|221
1745110500000|2025-04-20 00:55:00|389.28|387.38|388.1|386.2|389.29|387.39|387.81|385.91|113
1745110800000|2025-04-20 01:00:00|388.11|386.21|389.54|387.64|389.55|387.65|388.02|386.12|122
1745111100000|2025-04-20 01:05:00|389.56|387.66|390.27|388.37|390.3|388.4|389.36|387.46|114
1745111400000|2025-04-20 01:10:00|390.28|388.38|390.31|388.41|390.54|388.64|389.58|387.68|176
1745111700000|2025-04-20 01:15:00|390.29|388.39|389.35|387.45|390.43|388.53|389.35|387.45|77
1745112000000|2025-04-20 01:20:00|389.34|387.44|389.36|387.46|389.43|387.53|388.81|386.91|102
1745112300000|2025-04-20 01:25:00|389.31|387.41|387.89|385.99|389.45|387.55|387.74|385.84|88
1745112600000|2025-04-20 01:30:00|387.82|385.92|388.12|386.22|388.5|386.6|387.33|385.43|157
1745112900000|2025-04-20 01:35:00|388.15|386.25|388.58|386.68|388.96|387.06|388.15|386.25|140
1745113200000|2025-04-20 01:40:00|388.57|386.67|389.88|387.98|389.88|387.98|388.57|386.67|158
1745113500000|2025-04-20 01:45:00|389.87|387.97|389.69|387.79|390.29|388.39|389.6|387.7|140
1745113800000|2025-04-20 01:50:00|389.54|387.64|389.73|387.83|390.14|388.24|389.54|387.64|77
1745114100000|2025-04-20 01:55:00|389.72|387.82|389.24|387.34|389.88|387.98|389.04|387.14|75
1745114400000|2025-04-20 02:00:00|389.15|387.25|388.76|386.86|389.53|387.63|388.67|386.77|161
1745114700000|2025-04-20 02:05:00|388.72|386.82|388.13|386.23|388.83|386.93|387.93|386.03|104
1745115000000|2025-04-20 02:10:00|388.11|386.21|388.18|386.28|388.35|386.45|388.07|386.17|55
1745115300000|2025-04-20 02:15:00|388.21|386.31|387.82|385.92|389.14|387.24|387.82|385.92|135
1745115600000|2025-04-20 02:20:00|387.81|385.91|387.34|385.44|388.4|386.5|387.28|385.38|115
1745115900000|2025-04-20 02:25:00|387.36|385.46|387.61|385.71|387.7|385.8|387.35|385.45|64
1745116200000|2025-04-20 02:30:00|387.6|385.7|388.23|386.33|388.36|386.46|387.6|385.7|92
1745116500000|2025-04-20 02:35:00|388.17|386.27|387.9|386|388.21|386.31|387.49|385.59|109
1745116800000|2025-04-20 02:40:00|387.89|385.99|389.28|387.38|389.4|387.5|387.75|385.85|113
1745117100000|2025-04-20 02:45:00|389.23|387.33|388.48|386.58|389.34|387.44|388.43|386.53|103
1745117400000|2025-04-20 02:50:00|388.49|386.59|388.1|386.2|388.63|386.73|388.01|386.11|96
1745117700000|2025-04-20 02:55:00|388|386.1|388.21|386.31|388.38|386.48|387.99|386.09|81
1745118000000|2025-04-20 03:00:00|388.27|386.37|388.85|386.95|389.14|387.24|388.12|386.22|118
1745118300000|2025-04-20 03:05:00|388.83|386.93|389.02|387.12|389.31|387.41|388.83|386.93|95
1745118600000|2025-04-20 03:10:00|388.84|386.94|389.39|387.49|389.4|387.5|388.84|386.94|77
1745118900000|2025-04-20 03:15:00|389.36|387.46|388.53|386.63|389.41|387.51|388.51|386.61|82
1745119200000|2025-04-20 03:20:00|388.51|386.61|387.72|385.82|388.68|386.78|387.72|385.82|90
1745119500000|2025-04-20 03:25:00|387.73|385.83|388.44|386.54|388.53|386.63|387.72|385.82|87
1745119800000|2025-04-20 03:30:00|388.52|386.62|388.49|386.59|388.71|386.81|388.29|386.39|91
1745120100000|2025-04-20 03:35:00|388.51|386.61|389.2|387.3|389.29|387.39|388.51|386.61|85
1745120400000|2025-04-20 03:40:00|389.27|387.37|389.53|387.63|389.57|387.67|389.18|387.28|37
1745120700000|2025-04-20 03:45:00|389.54|387.64|389.76|387.86|390.21|388.31|389.5|387.6|64
1745121000000|2025-04-20 03:50:00|389.75|387.85|390.92|389.02|391.03|389.13|389.75|387.85|93
1745121300000|2025-04-20 03:55:00|390.95|389.05|391.78|389.88|391.91|390.01|390.95|389.05|96
1745121600000|2025-04-20 04:00:00|391.79|389.89|390.89|388.99|391.92|390.02|390.89|388.99|106
1745121900000|2025-04-20 04:05:00|390.9|389|391|389.1|391.04|389.14|390.67|388.77|102
1745122200000|2025-04-20 04:10:00|390.99|389.09|391.52|389.62|391.71|389.81|390.85|388.95|78
1745122500000|2025-04-20 04:15:00|391.51|389.61|391.83|389.93|392.09|390.19|391.14|389.24|103
1745122800000|2025-04-20 04:20:00|391.77|389.87|391.72|389.82|392.17|390.27|391.23|389.33|107
1745123100000|2025-04-20 04:25:00|391.71|389.81|391.75|389.85|392|390.1|391.6|389.7|63
1745123400000|2025-04-20 04:30:00|391.76|389.86|392.99|391.09|392.99|391.09|391.05|389.15|142
1745123700000|2025-04-20 04:35:00|392.93|391.03|393.39|391.49|393.95|392.05|392.77|390.87|207
1745124000000|2025-04-20 04:40:00|393.4|391.5|392.93|391.03|393.61|391.71|392.77|390.87|100
1745124300000|2025-04-20 04:45:00|392.95|391.05|393.4|391.5|393.42|391.52|392.93|391.03|82
1745124600000|2025-04-20 04:50:00|393.39|391.49|393.99|392.09|394.1|392.2|393.35|391.45|104
1745124900000|2025-04-20 04:55:00|393.79|391.89|394.3|392.4|394.41|392.51|393.75|391.85|88
1745125200000|2025-04-20 05:00:00|394.2|392.3|395.09|393.19|395.34|393.44|393.97|392.07|144
1745125500000|2025-04-20 05:05:00|395.02|393.12|394.16|392.26|395.03|393.13|393.52|391.62|192
1745125800000|2025-04-20 05:10:00|394.14|392.24|393.9|392|394.76|392.86|393.83|391.93|104
1745126100000|2025-04-20 05:15:00|393.89|391.99|394.58|392.68|394.88|392.98|392.92|391.02|130
1745126400000|2025-04-20 05:20:00|394.45|392.55|394.86|392.96|394.98|393.08|394.44|392.54|89
1745126700000|2025-04-20 05:25:00|394.85|392.95|394.06|392.16|395.09|393.19|394.05|392.15|117
1745127000000|2025-04-20 05:30:00|394.05|392.15|394.63|392.73|395.04|393.14|393.87|391.97|148
1745127300000|2025-04-20 05:35:00|394.59|392.69|393.83|391.93|394.97|393.07|393.77|391.87|157
1745127600000|2025-04-20 05:40:00|393.84|391.94|393.58|391.68|394.46|392.56|393.51|391.61|87
1745127900000|2025-04-20 05:45:00|393.57|391.67|393.26|391.36|393.97|392.07|393.12|391.22|104
1745128200000|2025-04-20 05:50:00|393.22|391.32|393.55|391.65|394.03|392.13|393.22|391.32|125
1745128500000|2025-04-20 05:55:00|393.57|391.67|392.84|390.94|393.96|392.06|392.76|390.86|119
1745128800000|2025-04-20 06:00:00|392.83|390.93|393.05|391.15|393.14|391.24|391.78|389.88|185
1745129100000|2025-04-20 06:05:00|393.04|391.14|393.41|391.51|393.77|391.87|392.9|391|80
1745129400000|2025-04-20 06:10:00|393.42|391.52|393.28|391.38|394.07|392.17|393.28|391.38|109
1745129700000|2025-04-20 06:15:00|393.02|391.12|391.53|389.63|393.09|391.19|391.45|389.55|120
1745130000000|2025-04-20 06:20:00|391.57|389.67|391.24|389.34|391.63|389.73|391.13|389.23|83
1745130300000|2025-04-20 06:25:00|391.28|389.38|391.56|389.66|391.77|389.87|391.18|389.28|41
1745130600000|2025-04-20 06:30:00|391.58|389.68|390.96|389.06|391.77|389.87|390.96|389.06|91
1745130900000|2025-04-20 06:35:00|391.05|389.15|391.49|389.59|391.61|389.71|391.02|389.12|111
1745131200000|2025-04-20 06:40:00|391.32|389.42|391.71|389.81|391.71|389.81|391.28|389.38|68
1745131500000|2025-04-20 06:45:00|391.56|389.66|391.07|389.17|391.77|389.87|390.96|389.06|186
1745131800000|2025-04-20 06:50:00|391.08|389.18|391.41|389.51|391.7|389.8|391.07|389.17|112
1745132100000|2025-04-20 06:55:00|391.42|389.52|391.34|389.44|391.64|389.74|391.31|389.41|85
1745132400000|2025-04-20 07:00:00|391.35|389.45|390.61|388.71|391.42|389.52|390.53|388.63|115
1745132700000|2025-04-20 07:05:00|390.6|388.7|389.46|387.56|390.6|388.7|389.31|387.41|192
1745133000000|2025-04-20 07:10:00|389.47|387.57|389.49|387.59|389.79|387.89|388.44|386.54|182
1745133300000|2025-04-20 07:15:00|389.46|387.56|387.8|385.9|389.84|387.94|387.58|385.68|186
1745133600000|2025-04-20 07:20:00|387.92|386.02|388.7|386.8|388.73|386.83|387.3|385.4|303
1745133900000|2025-04-20 07:25:00|388.76|386.86|388.26|386.36|388.99|387.09|388.17|386.27|124
1745134200000|2025-04-20 07:30:00|388.27|386.37|388.2|386.3|388.88|386.98|388.1|386.2|181
1745134500000|2025-04-20 07:35:00|388.21|386.31|388.92|387.02|389.42|387.52|388.12|386.22|140
1745134800000|2025-04-20 07:40:00|388.84|386.94|388.75|386.85|389.29|387.39|388.67|386.77|96
1745135100000|2025-04-20 07:45:00|388.74|386.84|388.74|386.84|389.06|387.16|388.51|386.61|147
1745135400000|2025-04-20 07:50:00|388.66|386.76|388.4|386.5|388.79|386.89|388.11|386.21|69
1745135700000|2025-04-20 07:55:00|388.38|386.48|388.46|386.56|388.5|386.6|388.35|386.45|22
1745136000000|2025-04-20 08:00:00|388.5|386.6|388.01|386.11|388.81|386.91|387.89|385.99|75
1745136300000|2025-04-20 08:05:00|388.02|386.12|387.31|385.41|388.17|386.27|387.17|385.27|78
1745136600000|2025-04-20 08:10:00|387.26|385.36|386.83|384.93|387.49|385.59|386.32|384.42|127
1745136900000|2025-04-20 08:15:00|386.9|385|386.59|384.69|387.79|385.89|386.52|384.62|186
1745137200000|2025-04-20 08:20:00|386.72|384.82|386.7|384.8|386.76|384.86|386.51|384.61|179
1745137500000|2025-04-20 08:25:00|386.69|384.79|386.74|384.84|386.76|384.86|386.38|384.48|94
1745137800000|2025-04-20 08:30:00|386.76|384.86|385.9|384|386.93|385.03|385.9|384|114
1745138100000|2025-04-20 08:35:00|385.91|384.01|387.13|385.23|387.31|385.41|385.91|384.01|255
1745138400000|2025-04-20 08:40:00|387.14|385.24|387.22|385.32|387.22|385.32|386.87|384.97|145
1745138700000|2025-04-20 08:45:00|387.19|385.29|386.96|385.06|387.55|385.65|386.71|384.81|125
1745139000000|2025-04-20 08:50:00|386.91|385.01|386.7|384.8|387.04|385.14|386.46|384.56|146
1745139300000|2025-04-20 08:55:00|386.69|384.79|386.67|384.77|386.88|384.98|385.7|383.8|261
1745139600000|2025-04-20 09:00:00|386.59|384.69|386.04|384.14|386.6|384.7|385.57|383.67|186
1745139900000|2025-04-20 09:05:00|386.02|384.12|387.17|385.27|387.33|385.43|386.01|384.11|172
1745140200000|2025-04-20 09:10:00|387.18|385.28|387.44|385.54|387.57|385.67|387.18|385.28|207
1745140500000|2025-04-20 09:15:00|387.43|385.53|388.01|386.11|388.04|386.14|387.15|385.25|282
1745140800000|2025-04-20 09:20:00|388.02|386.12|387.67|385.77|388.2|386.3|387.59|385.69|210
1745141100000|2025-04-20 09:25:00|387.63|385.73|386.95|385.05|387.63|385.73|386.93|385.03|112
1745141400000|2025-04-20 09:30:00|386.96|385.06|386.91|385.01|387.69|385.79|386.84|384.94|160
1745141700000|2025-04-20 09:35:00|386.89|384.99|386.57|384.67|386.89|384.99|386.38|384.48|125
1745142000000|2025-04-20 09:40:00|386.58|384.68|386.28|384.38|386.79|384.89|385.99|384.09|103
1745142300000|2025-04-20 09:45:00|386.26|384.36|385.98|384.08|386.6|384.7|385.63|383.73|110
1745142600000|2025-04-20 09:50:00|385.97|384.07|386.72|384.82|386.75|384.85|385.97|384.07|162
1745142900000|2025-04-20 09:55:00|386.77|384.87|387.06|385.16|387.26|385.36|386.75|384.85|75
1745143200000|2025-04-20 10:00:00|387.07|385.17|386.65|384.75|387.49|385.59|386.62|384.72|151
1745143500000|2025-04-20 10:05:00|386.71|384.81|387.43|385.53|387.44|385.54|386|384.1|147
1745143800000|2025-04-20 10:10:00|387.35|385.45|387.04|385.14|387.37|385.47|387|385.1|138
1745144100000|2025-04-20 10:15:00|387.03|385.13|386.21|384.31|387.04|385.14|386.15|384.25|177
1745144400000|2025-04-20 10:20:00|386.19|384.29|385.73|383.83|386.7|384.8|385.7|383.8|199
1745144700000|2025-04-20 10:25:00|385.74|383.84|385.67|383.77|385.93|384.03|385.11|383.21|174
1745145000000|2025-04-20 10:30:00|385.66|383.76|385.04|383.14|385.66|383.76|384.88|382.98|177
1745145300000|2025-04-20 10:35:00|385.05|383.15|385.05|383.15|385.53|383.63|384.92|383.02|130
1745145600000|2025-04-20 10:40:00|385.2|383.3|384.95|383.05|385.77|383.87|384.11|382.21|281
1745145900000|2025-04-20 10:45:00|384.78|382.88|383.2|381.3|384.93|383.03|382.79|380.89|375
1745146200000|2025-04-20 10:50:00|383.23|381.33|381.43|379.53|383.48|381.58|381.21|379.31|416
1745146500000|2025-04-20 10:55:00|381.45|379.55|382.97|381.07|383.11|381.21|381.42|379.52|332
1745146800000|2025-04-20 11:00:00|382.96|381.06|383.52|381.62|383.65|381.75|382.8|380.9|266
1745147100000|2025-04-20 11:05:00|383.48|381.58|383.45|381.55|383.72|381.82|382.95|381.05|309
1745147400000|2025-04-20 11:10:00|383.41|381.51|384.1|382.2|384.23|382.33|382.96|381.06|274
1745147700000|2025-04-20 11:15:00|384.06|382.16|383.54|381.64|384.06|382.16|382.95|381.05|213
1745148000000|2025-04-20 11:20:00|383.53|381.63|382.45|380.55|384.14|382.24|382.45|380.55|255
1745148300000|2025-04-20 11:25:00|382.44|380.54|382.19|380.29|382.92|381.02|381.89|379.99|373
1745148600000|2025-04-20 11:30:00|382.18|380.28|382.61|380.71|382.61|380.71|381.32|379.42|280
1745148900000|2025-04-20 11:35:00|382.69|380.79|382.36|380.46|382.84|380.94|382.34|380.44|186
1745149200000|2025-04-20 11:40:00|382.38|380.48|382.61|380.71|382.71|380.81|382.07|380.17|258
1745149500000|2025-04-20 11:45:00|382.65|380.75|382.84|380.94|382.89|380.99|381.7|379.8|337
1745149800000|2025-04-20 11:50:00|382.83|380.93|382.68|380.78|382.93|381.03|382.56|380.66|117
1745150100000|2025-04-20 11:55:00|382.69|380.79|382.7|380.8|382.85|380.95|382.62|380.72|161
1745150400000|2025-04-20 12:00:00|382.69|380.79|382.78|380.88|382.91|381.01|382.46|380.56|148
1745150700000|2025-04-20 12:05:00|382.6|380.7|382.09|380.19|382.96|381.06|382.09|380.19|196
1745151000000|2025-04-20 12:10:00|382.04|380.14|382.19|380.29|382.44|380.54|381.83|379.93|232
1745151300000|2025-04-20 12:15:00|382.2|380.3|382.51|380.61|382.96|381.06|382.14|380.24|284
1745151600000|2025-04-20 12:20:00|382.52|380.62|382.8|380.9|382.95|381.05|382.04|380.14|291
1745151900000|2025-04-20 12:25:00|382.81|380.91|382.15|380.25|382.82|380.92|382.09|380.19|211
1745152200000|2025-04-20 12:30:00|382.07|380.17|381.93|380.03|382.28|380.38|381.85|379.95|259
1745152500000|2025-04-20 12:35:00|381.94|380.04|381.3|379.4|382.19|380.29|381.3|379.4|277
1745152800000|2025-04-20 12:40:00|381.29|379.39|381.31|379.41|381.36|379.46|381.05|379.15|79
1745153100000|2025-04-20 12:45:00|381.29|379.39|381.27|379.37|381.61|379.71|381.22|379.32|108
1745153400000|2025-04-20 12:50:00|381.29|379.39|381.26|379.36|381.42|379.52|381.12|379.22|72
1745153700000|2025-04-20 12:55:00|381.24|379.34|381.27|379.37|381.37|379.47|381.17|379.27|42
1745154000000|2025-04-20 13:00:00|381.24|379.34|381.23|379.33|381.25|379.35|380.6|378.7|50
1745154300000|2025-04-20 13:05:00|381.12|379.22|381|379.1|381.3|379.4|380.89|378.99|98
1745154600000|2025-04-20 13:10:00|381.04|379.14|379.66|377.76|381.04|379.14|379.54|377.64|178
1745154900000|2025-04-20 13:15:00|379.57|377.67|380.05|378.15|380.8|378.9|379.11|377.21|272
1745155200000|2025-04-20 13:20:00|380.06|378.16|381.88|379.98|381.89|379.99|380.06|378.16|317
1745155500000|2025-04-20 13:25:00|381.86|379.96|381.89|379.99|382.08|380.18|381.6|379.7|131
1745155800000|2025-04-20 13:30:00|381.77|379.87|381.51|379.61|382.12|380.22|381.42|379.52|85
1745156100000|2025-04-20 13:35:00|381.5|379.6|382.71|380.81|382.72|380.82|381.42|379.52|119
1745156400000|2025-04-20 13:40:00|382.74|380.84|383.35|381.45|383.63|381.73|382.74|380.84|71
1745156700000|2025-04-20 13:45:00|383.36|381.46|382.79|380.89|383.7|381.8|382.79|380.89|138
1745157000000|2025-04-20 13:50:00|382.8|380.9|383.03|381.13|383.26|381.36|382.67|380.77|79
1745157300000|2025-04-20 13:55:00|383.02|381.12|383.91|382.01|384.31|382.41|382.99|381.09|138
1745157600000|2025-04-20 14:00:00|384.17|382.27|384.29|382.39|384.39|382.49|383.63|381.73|130
1745157900000|2025-04-20 14:05:00|384.22|382.32|384.71|382.81|384.96|383.06|384.22|382.32|133
1745158200000|2025-04-20 14:10:00|384.7|382.8|385.79|383.89|386.09|384.19|384.63|382.73|148
1745158500000|2025-04-20 14:15:00|385.69|383.79|386.08|384.18|386.63|384.73|385.15|383.25|264
1745158800000|2025-04-20 14:20:00|385.93|384.03|386.3|384.4|386.32|384.42|385.5|383.6|149
1745159100000|2025-04-20 14:25:00|386.2|384.3|385.4|383.5|386.3|384.4|385.23|383.33|237
1745159400000|2025-04-20 14:30:00|385.41|383.51|386.71|384.81|386.91|385.01|385.41|383.51|175
1745159700000|2025-04-20 14:35:00|386.7|384.8|386.23|384.33|386.7|384.8|385.55|383.65|153
1745160000000|2025-04-20 14:40:00|386.22|384.32|385.73|383.83|386.22|384.32|385.64|383.74|154
1745160300000|2025-04-20 14:45:00|385.71|383.81|386.46|384.56|386.58|384.68|385.55|383.65|157
1745160600000|2025-04-20 14:50:00|386.38|384.48|386.59|384.69|386.98|385.08|386.2|384.3|102
1745160900000|2025-04-20 14:55:00|386.55|384.65|386.61|384.71|386.99|385.09|386.55|384.65|74
1745161200000|2025-04-20 15:00:00|386.58|384.68|387.39|385.49|387.39|385.49|386.36|384.46|124
1745161500000|2025-04-20 15:05:00|387.43|385.53|386.49|384.59|387.49|385.59|386.46|384.56|186
1745161800000|2025-04-20 15:10:00|386.52|384.62|386.63|384.73|386.95|385.05|386.13|384.23|144
1745162100000|2025-04-20 15:15:00|386.74|384.84|385.93|384.03|387.02|385.12|385.51|383.61|265
1745162400000|2025-04-20 15:20:00|385.89|383.99|385.52|383.62|386.34|384.44|385.33|383.43|177
1745162700000|2025-04-20 15:25:00|385.51|383.61|384.71|382.81|385.58|383.68|384.49|382.59|201
1745163000000|2025-04-20 15:30:00|384.69|382.79|385.71|383.81|386|384.1|384.43|382.53|241
1745163300000|2025-04-20 15:35:00|385.74|383.84|386.35|384.45|386.71|384.81|385.69|383.79|125
1745163600000|2025-04-20 15:40:00|386.4|384.5|386.74|384.84|386.94|385.04|386.17|384.27|298
1745163900000|2025-04-20 15:45:00|386.75|384.85|386.07|384.17|387.06|385.16|385.83|383.93|293
1745164200000|2025-04-20 15:50:00|386.08|384.18|385.36|383.46|386.1|384.2|385.28|383.38|357
1745164500000|2025-04-20 15:55:00|385.37|383.47|386.39|384.49|386.57|384.67|385.22|383.32|367
1745164800000|2025-04-20 16:00:00|386.4|384.5|386.72|384.82|387.23|385.33|385.79|383.89|429
1745165100000|2025-04-20 16:05:00|386.73|384.83|388.19|386.29|388.34|386.44|386.62|384.72|440
1745165400000|2025-04-20 16:10:00|388.17|386.27|388.26|386.36|388.38|386.48|387.16|385.26|358
1745165700000|2025-04-20 16:15:00|388.27|386.37|389.04|387.14|389.16|387.26|388.21|386.31|405
1745166000000|2025-04-20 16:20:00|389.03|387.13|389.56|387.66|390.39|388.49|388.92|387.02|389
1745166300000|2025-04-20 16:25:00|389.57|387.67|389.13|387.23|389.57|387.67|388.68|386.78|323
1745166600000|2025-04-20 16:30:00|389.14|387.24|389.39|387.49|389.86|387.96|388.75|386.85|291
1745166900000|2025-04-20 16:35:00|389.4|387.5|388.99|387.09|389.72|387.82|388.97|387.07|270
1745167200000|2025-04-20 16:40:00|389|387.1|389.84|387.94|390.06|388.16|388.42|386.52|288
1745167500000|2025-04-20 16:45:00|389.85|387.95|390.61|388.71|390.71|388.81|389.72|387.82|259
1745167800000|2025-04-20 16:50:00|390.62|388.72|391.1|389.2|391.15|389.25|390.53|388.63|258
1745168100000|2025-04-20 16:55:00|391.11|389.21|391.62|389.72|391.62|389.72|390.73|388.83|257
1745168400000|2025-04-20 17:00:00|391.45|389.55|390.98|389.08|391.7|389.8|390.74|388.84|329
1745168700000|2025-04-20 17:05:00|390.97|389.07|391.07|389.17|391.28|389.38|390.44|388.54|266
1745169000000|2025-04-20 17:10:00|391.08|389.18|389.79|387.89|391.14|389.24|389.79|387.89|258
1745169300000|2025-04-20 17:15:00|389.8|387.9|390.2|388.3|390.56|388.66|389.8|387.9|314
1745169600000|2025-04-20 17:20:00|390.22|388.32|389.29|387.39|390.58|388.68|389.12|387.22|297
1745169900000|2025-04-20 17:25:00|389.3|387.4|389.66|387.76|389.66|387.76|388.78|386.88|269
1745170200000|2025-04-20 17:30:00|389.67|387.77|389.91|388.01|390|388.1|389.24|387.34|294
1745170500000|2025-04-20 17:35:00|389.78|387.88|389.29|387.39|390.09|388.19|388.96|387.06|367
1745170800000|2025-04-20 17:40:00|389.3|387.4|390.41|388.51|390.51|388.61|389.27|387.37|312
1745171100000|2025-04-20 17:45:00|390.42|388.52|391.41|389.51|391.51|389.61|390.4|388.5|267
1745171400000|2025-04-20 17:50:00|391.42|389.52|390.54|388.64|391.46|389.56|390.35|388.45|321
1745171700000|2025-04-20 17:55:00|390.55|388.65|390.16|388.26|390.56|388.66|390.06|388.16|318
1745172000000|2025-04-20 18:00:00|390.17|388.27|390.25|388.35|390.69|388.79|389.88|387.98|266
1745172300000|2025-04-20 18:05:00|390.26|388.36|390.48|388.58|391.14|389.24|390.15|388.25|372
1745172600000|2025-04-20 18:10:00|390.49|388.59|390.06|388.16|390.69|388.79|389.72|387.82|361
1745172900000|2025-04-20 18:15:00|390.09|388.19|390.23|388.33|390.58|388.68|389.89|387.99|380
1745173200000|2025-04-20 18:20:00|390.24|388.34|390.03|388.13|390.64|388.74|390|388.1|306
1745173500000|2025-04-20 18:25:00|390.04|388.14|389.38|387.48|390.48|388.58|389.26|387.36|310
1745173800000|2025-04-20 18:30:00|389.46|387.56|388.25|386.35|389.82|387.92|387.96|386.06|254
1745174100000|2025-04-20 18:35:00|388.24|386.34|387.91|386.01|388.34|386.44|387.54|385.64|169
1745174400000|2025-04-20 18:40:00|387.93|386.03|388.62|386.72|388.67|386.77|387.9|386|88
1745174700000|2025-04-20 18:45:00|388.63|386.73|388.78|386.88|388.83|386.93|388.13|386.23|338
1745175000000|2025-04-20 18:50:00|388.79|386.89|389.26|387.36|389.26|387.36|388.56|386.66|276
1745175300000|2025-04-20 18:55:00|389.27|387.37|389.42|387.52|389.61|387.71|389.12|387.22|303
1745175600000|2025-04-20 19:00:00|389.43|387.53|389.64|387.74|389.95|388.05|389.09|387.19|340
1745175900000|2025-04-20 19:05:00|389.65|387.75|389.73|387.83|389.93|388.03|389.51|387.61|356
1745176200000|2025-04-20 19:10:00|389.61|387.71|389.07|387.17|389.85|387.95|388.91|387.01|342
1745176500000|2025-04-20 19:15:00|389.08|387.18|389|387.1|389.41|387.51|388.97|387.07|163
1745176800000|2025-04-20 19:20:00|389.01|387.11|388.25|386.35|389.04|387.14|388.04|386.14|262
1745177100000|2025-04-20 19:25:00|388.26|386.36|388.4|386.5|388.46|386.56|387.99|386.09|253
1745177400000|2025-04-20 19:30:00|388.41|386.51|391.5|383.6|391.89|386.75|388.09|383.47|132
1745177700000|2025-04-20 19:35:00|391.54|383.64|391.38|383.48|391.7|383.8|391.33|383.43|83
1745178000000|2025-04-20 19:40:00|391.39|383.49|391.44|383.54|391.61|383.71|391.39|383.49|76
1745178300000|2025-04-20 19:45:00|391.45|383.55|391.83|383.93|391.92|384.02|391.45|383.55|113
1745178600000|2025-04-20 19:50:00|391.88|383.98|392.19|384.29|392.5|384.6|391.87|383.97|164
1745178900000|2025-04-20 19:55:00|392.2|384.3|392.28|384.38|392.31|384.41|391.95|384.05|75
1745179200000|2025-04-20 20:00:00|392.11|384.21|392.91|385.01|392.97|385.07|391.91|384.01|212
1745179500000|2025-04-20 20:05:00|392.92|385.02|393.48|385.58|393.93|386.03|392.91|385.01|271
1745179800000|2025-04-20 20:10:00|393.5|385.6|394.11|386.21|394.11|386.21|392.72|384.82|207
1745180100000|2025-04-20 20:15:00|394.1|386.2|395.26|387.36|395.39|387.49|393.48|385.58|221
1745180400000|2025-04-20 20:20:00|395.25|387.35|394.39|386.49|395.32|387.42|394.15|386.25|298
1745180700000|2025-04-20 20:25:00|394.31|386.41|394.46|386.56|394.74|386.84|393.91|386.01|159
1745181000000|2025-04-20 20:30:00|394.51|386.61|394.49|386.59|395.02|387.12|394.46|386.56|190
1745181300000|2025-04-20 20:35:00|394.54|386.64|394.25|386.35|395.18|387.28|394.12|386.22|160
1745181600000|2025-04-20 20:40:00|394.27|386.37|394.76|386.86|394.86|386.96|393.88|385.98|213
1745181900000|2025-04-20 20:45:00|394.78|386.88|393.89|385.99|395.14|387.24|393.88|385.98|156
1745182200000|2025-04-20 20:50:00|393.88|385.98|393.58|385.68|394.58|386.68|393.56|385.66|142
1745182500000|2025-04-20 20:55:00|393.59|385.69|391.38|389.48|394.29|389.48|391.27|385.34|123
1745182800000|2025-04-20 21:00:00|391.32|389.42|390.44|388.54|391.66|389.76|390.44|388.54|182
1745183100000|2025-04-20 21:05:00|390.45|388.55|390.76|388.86|390.78|388.88|390.43|388.53|125
1745183400000|2025-04-20 21:10:00|390.75|388.85|392.41|390.51|392.77|390.87|390.49|388.59|157
1745183700000|2025-04-20 21:15:00|392.24|390.34|391.76|389.86|392.41|390.51|391.19|389.29|195
1745184000000|2025-04-20 21:20:00|391.75|389.85|390.89|388.99|391.82|389.92|390.81|388.91|113
1745184300000|2025-04-20 21:25:00|390.84|388.94|391.25|389.35|391.57|389.67|390.73|388.83|97
1745184600000|2025-04-20 21:30:00|391.26|389.36|391.24|389.34|391.26|389.36|390.9|389|73
1745184900000|2025-04-20 21:35:00|391.23|389.33|391.13|389.23|391.47|389.57|390.99|389.09|54
1745185200000|2025-04-20 21:40:00|391.14|389.24|391.07|389.17|391.15|389.25|390.52|388.62|104
1745185500000|2025-04-20 21:45:00|391.1|389.2|390.76|388.86|391.13|389.23|390.71|388.81|29
1745185800000|2025-04-20 21:50:00|390.62|388.72|390.45|388.55|390.74|388.84|390.33|388.43|49
1745186100000|2025-04-20 21:55:00|390.38|388.48|390.42|388.52|390.44|388.54|389.65|387.75|75
1745186400000|2025-04-20 22:00:00|390.4|388.5|388.9|387|390.4|388.5|388.68|386.78|256
1745186700000|2025-04-20 22:05:00|388.91|387.01|388.46|386.56|388.91|387.01|388.41|386.51|139
1745187000000|2025-04-20 22:10:00|388.44|386.54|389.19|387.29|389.61|387.71|388.33|386.43|161
1745187300000|2025-04-20 22:15:00|389.21|387.31|389.12|387.22|389.27|387.37|388.58|386.68|177
1745187600000|2025-04-20 22:20:00|389.11|387.21|388.42|386.52|389.11|387.21|388.31|386.41|101
1745187900000|2025-04-20 22:25:00|388.49|386.59|388.06|386.16|388.6|386.7|387.89|385.99|142
1745188200000|2025-04-20 22:30:00|388.02|386.12|387.97|386.07|388.18|386.28|387.51|385.61|286
1745188500000|2025-04-20 22:35:00|387.96|386.06|388.12|386.22|388.26|386.36|387.68|385.78|288
1745188800000|2025-04-20 22:40:00|388.11|386.21|388.74|386.84|388.9|387|388.05|386.15|227
1745189100000|2025-04-20 22:45:00|388.73|386.83|388.68|386.78|388.97|387.07|388.47|386.57|264
1745189400000|2025-04-20 22:50:00|388.67|386.77|388.48|386.58|388.68|386.78|388.41|386.51|239
1745189700000|2025-04-20 22:55:00|388.47|386.57|388.95|387.05|389|387.1|388.46|386.56|263
1745190000000|2025-04-20 23:00:00|388.94|387.04|389.83|387.93|389.87|387.97|388.93|387.03|244
1745190300000|2025-04-20 23:05:00|389.82|387.92|389.56|387.66|390.14|388.24|389.56|387.66|215
1745190600000|2025-04-20 23:10:00|389.55|387.65|388.85|386.95|389.65|387.75|388.85|386.95|182
1745190900000|2025-04-20 23:15:00|388.84|386.94|388.87|386.97|389.59|387.69|388.83|386.93|296
1745191200000|2025-04-20 23:20:00|388.86|386.96|388.18|386.28|388.87|386.97|388.12|386.22|273
1745191500000|2025-04-20 23:25:00|388.19|386.29|387.85|385.95|388.35|386.45|387.73|385.83|322
1745191800000|2025-04-20 23:30:00|387.89|385.99|388.05|386.15|388.23|386.33|387.69|385.79|226
1745192100000|2025-04-20 23:35:00|388.04|386.14|387.73|385.83|388.09|386.19|387.51|385.61|157
1745192400000|2025-04-20 23:40:00|387.74|385.84|388.38|386.48|388.38|386.48|387.37|385.47|198
1745192700000|2025-04-20 23:45:00|388.39|386.49|388.05|386.15|388.45|386.55|387.77|385.87|231
1745193000000|2025-04-20 23:50:00|388.06|386.16|388.34|386.44|388.49|386.59|387.96|386.06|224
1745193300000|2025-04-20 23:55:00|388.33|386.43|387.76|385.86|388.35|386.45|387.76|385.86|97
1745193600000|2025-04-21 00:00:00|387.99|386.09|387.83|385.93|388.3|386.4|387.37|385.47|160
1745193900000|2025-04-21 00:05:00|387.82|385.92|388.68|386.78|388.68|386.78|387.69|385.79|319
1745194200000|2025-04-21 00:10:00|388.51|386.61|388.18|386.28|389.12|387.22|387.97|386.07|221
1745194500000|2025-04-21 00:15:00|388.23|386.33|390.42|388.52|390.42|388.52|388.23|386.33|253
1745194800000|2025-04-21 00:20:00|390.47|388.57|390.19|388.29|390.61|388.71|389.97|388.07|163
1745195100000|2025-04-21 00:25:00|390.17|388.27|393.22|391.32|394.07|392.17|390.17|388.27|544
1745195400000|2025-04-21 00:30:00|393.21|391.31|395.11|393.21|395.16|393.26|393.2|391.3|624
1745195700000|2025-04-21 00:35:00|395.1|393.2|392.88|390.98|395.16|393.26|392.2|390.3|418
1745196000000|2025-04-21 00:40:00|393.03|391.13|394.57|392.67|395.14|393.24|392.9|391|365
1745196300000|2025-04-21 00:45:00|394.62|392.72|395.43|393.53|395.85|393.95|394.49|392.59|373
1745196600000|2025-04-21 00:50:00|395.44|393.54|394.72|392.82|395.44|393.54|393.59|391.69|388
1745196900000|2025-04-21 00:55:00|394.71|392.81|393.36|391.46|395.05|393.15|393.26|391.36|247
1745197200000|2025-04-21 01:00:00|393.43|391.53|393.39|391.49|394.45|392.55|393.1|391.2|371
1745197500000|2025-04-21 01:05:00|393.45|391.55|393.18|391.28|394.44|392.54|392.84|390.94|388
1745197800000|2025-04-21 01:10:00|392.84|390.94|393.16|391.26|393.16|391.26|392.33|390.43|253
1745198100000|2025-04-21 01:15:00|392.99|391.09|393.11|391.21|393.64|391.74|392.61|390.71|276
1745198400000|2025-04-21 01:20:00|393.04|391.14|393.73|391.83|393.89|391.99|393.03|391.13|199
1745198700000|2025-04-21 01:25:00|393.69|391.79|393.51|391.61|394.31|392.41|393.42|391.52|159
1745199000000|2025-04-21 01:30:00|393.55|391.65|393.73|391.83|394.11|392.21|393.45|391.55|244
1745199300000|2025-04-21 01:35:00|393.75|391.85|394.24|392.34|394.64|392.74|393.54|391.64|289
1745199600000|2025-04-21 01:40:00|394.26|392.36|393.9|392|394.52|392.62|393.66|391.76|165
1745199900000|2025-04-21 01:45:00|394|392.1|394.38|392.48|394.5|392.6|393.58|391.68|333
1745200200000|2025-04-21 01:50:00|394.44|392.54|394.04|392.14|394.89|392.99|393.85|391.95|320
1745200500000|2025-04-21 01:55:00|394.12|392.22|394.31|392.41|394.73|392.83|393.93|392.03|244
1745200800000|2025-04-21 02:00:00|394.3|392.4|392.9|391|394.7|392.8|392.56|390.66|385
1745201100000|2025-04-21 02:05:00|392.89|390.99|392.67|390.77|393.86|391.96|392.57|390.67|262
1745201400000|2025-04-21 02:10:00|392.68|390.78|392.93|391.03|392.95|391.05|392.26|390.36|159
1745201700000|2025-04-21 02:15:00|392.92|391.02|393.64|391.74|393.64|391.74|392.28|390.38|242
1745202000000|2025-04-21 02:20:00|393.65|391.75|394.02|392.12|394.18|392.28|393.53|391.63|281
1745202300000|2025-04-21 02:25:00|394.03|392.13|393.67|391.77|394.04|392.14|393.22|391.32|183
1745202600000|2025-04-21 02:30:00|393.66|391.76|393.03|391.13|394.6|392.7|392.96|391.06|247
1745202900000|2025-04-21 02:35:00|393.04|391.14|392.18|390.28|393.07|391.17|392.01|390.11|192
1745203200000|2025-04-21 02:40:00|392.19|390.29|392.17|390.27|392.43|390.53|391.28|389.38|209
1745203500000|2025-04-21 02:45:00|392.22|390.32|392.68|390.78|392.79|390.89|391.93|390.03|230
1745203800000|2025-04-21 02:50:00|392.75|390.85|393.16|391.26|393.33|391.43|392.74|390.84|109
1745204100000|2025-04-21 02:55:00|393.15|391.25|392.94|391.04|393.21|391.31|392.79|390.89|87
1745204400000|2025-04-21 03:00:00|392.96|391.06|393.54|391.64|393.67|391.77|392.96|391.06|130
1745204700000|2025-04-21 03:05:00|393.52|391.62|392.94|391.04|393.7|391.8|392.9|391|168
1745205000000|2025-04-21 03:10:00|392.93|391.03|392.75|390.85|392.99|391.09|392.69|390.79|60
1745205300000|2025-04-21 03:15:00|392.76|390.86|393|391.1|393.02|391.12|392.75|390.85|36
1745205600000|2025-04-21 03:20:00|393.05|391.15|392.31|390.41|393.45|391.55|392.04|390.14|125
1745205900000|2025-04-21 03:25:00|392.3|390.4|391.66|389.76|392.3|390.4|391.64|389.74|74
1745206200000|2025-04-21 03:30:00|391.65|389.75|391.25|389.35|391.94|390.04|391.08|389.18|129
1745206500000|2025-04-21 03:35:00|391.3|389.4|391.52|389.62|391.99|390.09|391.12|389.22|143
1745206800000|2025-04-21 03:40:00|391.57|389.67|391.18|389.28|391.57|389.67|391.16|389.26|65
1745207100000|2025-04-21 03:45:00|391.19|389.29|391.1|389.2|391.49|389.59|391.04|389.14|83
1745207400000|2025-04-21 03:50:00|391.11|389.21|391.12|389.22|391.33|389.43|390.88|388.98|66
1745207700000|2025-04-21 03:55:00|391.11|389.21|390.85|388.95|391.17|389.27|390.67|388.77|70
1745208000000|2025-04-21 04:00:00|390.81|388.91|391.93|390.03|391.93|390.03|390.81|388.91|136
1745208300000|2025-04-21 04:05:00|391.94|390.04|391.48|389.58|392.4|390.5|391.38|389.48|104
1745208600000|2025-04-21 04:10:00|391.51|389.61|391.11|389.21|391.77|389.87|390.84|388.94|110
1745208900000|2025-04-21 04:15:00|391.12|389.22|390.15|388.25|391.12|389.22|389.77|387.87|143
1745209200000|2025-04-21 04:20:00|390.16|388.26|390.6|388.7|390.66|388.76|390.12|388.22|40
1745209500000|2025-04-21 04:25:00|390.61|388.71|390.19|388.29|390.73|388.83|390.1|388.2|69
1745209800000|2025-04-21 04:30:00|390.18|388.28|389.86|387.96|390.19|388.29|389.44|387.54|183
1745210100000|2025-04-21 04:35:00|389.78|387.88|389.63|387.73|390|388.1|389.41|387.51|324
1745210400000|2025-04-21 04:40:00|389.62|387.72|390.08|388.18|390.31|388.41|389.62|387.72|362
1745210700000|2025-04-21 04:45:00|390.07|388.17|391|389.1|391.08|389.18|390.07|388.17|388
1745211000000|2025-04-21 04:50:00|390.99|389.09|390.74|388.84|391.2|389.3|390.72|388.82|268
1745211300000|2025-04-21 04:55:00|390.73|388.83|390.69|388.79|391.03|389.13|390.57|388.67|248
1745211600000|2025-04-21 05:00:00|390.68|388.78|390.43|388.53|390.98|389.08|390.31|388.41|224
1745211900000|2025-04-21 05:05:00|390.55|388.65|390.31|388.41|390.89|388.99|390.31|388.41|234
1745212200000|2025-04-21 05:10:00|390.08|388.18|390.36|388.46|390.6|388.7|389.93|388.03|234
1745212500000|2025-04-21 05:15:00|390.37|388.47|390.43|388.53|390.57|388.67|390.29|388.39|252
1745212800000|2025-04-21 05:20:00|390.33|388.43|390.62|388.72|390.7|388.8|390.22|388.32|160
1745213100000|2025-04-21 05:25:00|390.67|388.77|390.96|389.06|391.01|389.11|390.67|388.77|64
1745213400000|2025-04-21 05:30:00|390.97|389.07|391.19|389.29|391.32|389.42|390.72|388.82|115
1745213700000|2025-04-21 05:35:00|391.2|389.3|390.82|388.92|391.23|389.33|390.68|388.78|67
1745214000000|2025-04-21 05:40:00|390.87|388.97|391|389.1|391.08|389.18|390.75|388.85|33
1745214300000|2025-04-21 05:45:00|391.07|389.17|392.47|390.57|392.64|390.74|390.94|389.04|166
1745214600000|2025-04-21 05:50:00|392.48|390.58|392.9|391|393.77|391.87|392.42|390.52|263
1745214900000|2025-04-21 05:55:00|392.82|390.92|392.53|390.63|392.97|391.07|392.32|390.42|144
1745215200000|2025-04-21 06:00:00|392.44|390.54|393.67|391.77|394.01|392.11|392.44|390.54|229
1745215500000|2025-04-21 06:05:00|393.69|391.79|394.02|392.12|394.05|392.15|393.35|391.45|83
1745215800000|2025-04-21 06:10:00|394.04|392.14|395.6|393.7|395.6|393.7|394|392.1|228
1745216100000|2025-04-21 06:15:00|395.61|393.71|396.23|394.33|396.84|394.94|395.5|393.6|430
1745216400000|2025-04-21 06:20:00|396.24|394.34|395.21|393.31|396.33|394.43|394.97|393.07|351
1745216700000|2025-04-21 06:25:00|395.22|393.32|395.41|393.51|395.93|394.03|394.83|392.93|215
1745217000000|2025-04-21 06:30:00|395.42|393.52|395.11|393.21|395.64|393.74|394.66|392.76|148
1745217300000|2025-04-21 06:35:00|395|393.1|394.71|392.81|395.06|393.16|394.19|392.29|169
1745217600000|2025-04-21 06:40:00|394.75|392.85|394.52|392.62|394.94|393.04|394.35|392.45|102
1745217900000|2025-04-21 06:45:00|394.5|392.6|394.61|392.71|394.86|392.96|394.37|392.47|121
1745218200000|2025-04-21 06:50:00|394.6|392.7|393.7|391.8|394.61|392.71|393.59|391.69|160
1745218500000|2025-04-21 06:55:00|393.71|391.81|393.35|391.45|393.73|391.83|393.31|391.41|87
1745218800000|2025-04-21 07:00:00|393.32|391.42|393.11|391.21|393.56|391.66|392.88|390.98|206
1745219100000|2025-04-21 07:05:00|393.12|391.22|393.71|391.81|394.09|392.19|393.12|391.22|155
1745219400000|2025-04-21 07:10:00|393.72|391.82|394.49|392.59|394.61|392.71|393.51|391.61|163
1745219700000|2025-04-21 07:15:00|394.51|392.61|394.88|392.98|395.06|393.16|394.16|392.26|157
1745220000000|2025-04-21 07:20:00|394.9|393|394.2|392.3|394.9|393|394.04|392.14|188
1745220300000|2025-04-21 07:25:00|394.21|392.31|393.75|391.85|394.36|392.46|393.59|391.69|156
1745220600000|2025-04-21 07:30:00|393.7|391.8|394.15|392.25|394.38|392.48|393.57|391.67|221
1745220900000|2025-04-21 07:35:00|394.14|392.24|394.94|393.04|395.03|393.13|394.13|392.23|145
1745221200000|2025-04-21 07:40:00|394.93|393.03|394.98|393.08|394.99|393.09|394.62|392.72|116
1745221500000|2025-04-21 07:45:00|395.01|393.11|395.2|393.3|395.39|393.49|394.79|392.89|97
1745221800000|2025-04-21 07:50:00|395.21|393.31|395.38|393.48|395.6|393.7|395.17|393.27|81
1745222100000|2025-04-21 07:55:00|395.08|393.18|395.38|393.48|395.64|393.74|394.9|393|88
1745222400000|2025-04-21 08:00:00|395.45|393.55|396.59|394.69|397.71|395.81|395.12|393.22|330
1745222700000|2025-04-21 08:05:00|396.57|394.67|396.41|394.51|397.15|395.25|396.16|394.26|170
1745223000000|2025-04-21 08:10:00|396.56|394.66|396.64|394.74|397.98|396.08|395.85|393.95|338
1745223300000|2025-04-21 08:15:00|396.65|394.75|396.29|394.39|396.65|394.75|395.7|393.8|387
1745223600000|2025-04-21 08:20:00|396.28|394.38|396.84|394.94|396.99|395.09|396.21|394.31|291
1745223900000|2025-04-21 08:25:00|396.94|395.04|397.27|395.37|397.48|395.58|396.54|394.64|210
1745224200000|2025-04-21 08:30:00|397.28|395.38|397.31|395.41|397.67|395.77|397.05|395.15|358
1745224500000|2025-04-21 08:35:00|397.32|395.42|396.85|394.95|397.35|395.45|396.72|394.82|351
1745224800000|2025-04-21 08:40:00|396.75|394.85|396.9|395|396.95|395.05|396.6|394.7|302
1745225100000|2025-04-21 08:45:00|396.88|394.98|396.77|394.87|396.88|394.98|396.47|394.57|142
1745225400000|2025-04-21 08:50:00|396.76|394.86|396.96|395.06|397.21|395.31|396.76|394.86|76
1745225700000|2025-04-21 08:55:00|396.97|395.07|396.53|394.63|396.99|395.09|396.52|394.62|74
1745226000000|2025-04-21 09:00:00|396.52|394.62|396.55|394.65|396.55|394.65|395.99|394.09|117
1745226300000|2025-04-21 09:05:00|396.56|394.66|395.36|393.46|396.58|394.68|395.32|393.42|143
1745226600000|2025-04-21 09:10:00|395.39|393.49|394.75|392.85|395.44|393.54|394.66|392.76|123
1745226900000|2025-04-21 09:15:00|394.76|392.86|393.84|391.94|394.81|392.91|393.48|391.58|130
1745227200000|2025-04-21 09:20:00|393.85|391.95|393.97|392.07|394.04|392.14|393.74|391.84|116
1745227500000|2025-04-21 09:25:00|393.98|392.08|393.8|391.9|393.98|392.08|393.24|391.34|107
1745227800000|2025-04-21 09:30:00|393.81|391.91|392.85|390.95|393.99|392.09|392.75|390.85|167
1745228100000|2025-04-21 09:35:00|392.84|390.94|392.87|390.97|393.14|391.24|392.65|390.75|154
1745228400000|2025-04-21 09:40:00|392.8|390.9|393.14|391.24|393.2|391.3|392.76|390.86|113
1745228700000|2025-04-21 09:45:00|393.15|391.25|393.42|391.52|393.66|391.76|393.09|391.19|279
1745229000000|2025-04-21 09:50:00|393.43|391.53|392.56|390.66|393.53|391.63|392.46|390.56|365
1745229300000|2025-04-21 09:55:00|392.57|390.67|392.65|390.75|392.65|390.75|392.45|390.55|110
1745229600000|2025-04-21 10:00:00|392.68|390.78|392.68|390.78|392.85|390.95|392.42|390.52|356
1745229900000|2025-04-21 10:05:00|392.69|390.79|392.24|390.34|392.83|390.93|392.03|390.13|393
1745230200000|2025-04-21 10:10:00|392.25|390.35|392.3|390.4|392.36|390.46|391.79|389.89|393
1745230500000|2025-04-21 10:15:00|392.29|390.39|392.5|390.6|392.55|390.65|392.11|390.21|258
1745230800000|2025-04-21 10:20:00|392.6|390.7|393.15|391.25|393.87|391.97|392.6|390.7|311
1745231100000|2025-04-21 10:25:00|393.14|391.24|392.19|390.29|393.21|391.31|391.99|390.09|289
1745231400000|2025-04-21 10:30:00|392.18|390.28|391.65|389.75|392.29|390.39|391.56|389.66|293
1745231700000|2025-04-21 10:35:00|391.7|389.8|392.54|390.64|392.71|390.81|391.7|389.8|378
1745232000000|2025-04-21 10:40:00|392.55|390.65|392.84|390.94|392.88|390.98|392.43|390.53|462
1745232300000|2025-04-21 10:45:00|392.67|390.77|392.44|390.54|392.77|390.87|392.16|390.26|435
1745232600000|2025-04-21 10:50:00|392.45|390.55|392.39|390.49|392.77|390.87|391.41|389.51|256
1745232900000|2025-04-21 10:55:00|392.38|390.48|392.29|390.39|392.49|390.59|391.71|389.81|151
1745233200000|2025-04-21 11:00:00|392.33|390.43|392.15|390.25|392.52|390.62|391.98|390.08|128
1745233500000|2025-04-21 11:05:00|392.16|390.26|391.26|389.36|392.16|390.26|391.22|389.32|113
1745233800000|2025-04-21 11:10:00|391.27|389.37|391.29|389.39|391.47|389.57|391.08|389.18|99
1745234100000|2025-04-21 11:15:00|391.37|389.47|390.42|388.52|391.51|389.61|390.4|388.5|164
1745234400000|2025-04-21 11:20:00|390.37|388.47|389.36|387.46|390.84|388.94|389.1|387.2|305
1745234700000|2025-04-21 11:25:00|389.27|387.37|390.38|388.48|390.44|388.54|389.17|387.27|209
1745235000000|2025-04-21 11:30:00|390.39|388.49|391.07|389.17|391.07|389.17|390.2|388.3|176
1745235300000|2025-04-21 11:35:00|391.08|389.18|390.18|388.28|391.18|389.28|390.18|388.28|159
1745235600000|2025-04-21 11:40:00|390.22|388.32|390.57|388.67|390.58|388.68|390.11|388.21|57
1745235900000|2025-04-21 11:45:00|390.66|388.76|390.6|388.7|391.06|389.16|390.5|388.6|117
1745236200000|2025-04-21 11:50:00|390.67|388.77|390.6|388.7|390.87|388.97|390.47|388.57|93
1745236500000|2025-04-21 11:55:00|390.57|388.67|390.58|388.68|390.65|388.75|390.24|388.34|123
1745236800000|2025-04-21 12:00:00|390.59|388.69|390.68|388.78|390.87|388.97|390.33|388.43|273
1745237100000|2025-04-21 12:05:00|390.69|388.79|390.3|388.4|390.72|388.82|389.93|388.03|343
1745237400000|2025-04-21 12:10:00|390.31|388.41|391.32|389.42|391.48|389.58|390.21|388.31|421
1745237700000|2025-04-21 12:15:00|391.31|389.41|390.99|389.09|391.71|389.81|390.85|388.95|182
1745238000000|2025-04-21 12:20:00|390.94|389.04|391.55|389.65|391.99|390.09|390.94|389.04|249
1745238300000|2025-04-21 12:25:00|391.56|389.66|391.08|389.18|391.59|389.69|391.01|389.11|331
1745238600000|2025-04-21 12:30:00|391.09|389.19|390.51|388.61|391.23|389.33|390.31|388.41|310
1745238900000|2025-04-21 12:35:00|390.54|388.64|390.88|388.98|391.14|389.24|390.44|388.54|169
1745239200000|2025-04-21 12:40:00|390.83|388.93|390.06|388.16|390.84|388.94|390.06|388.16|59
1745239500000|2025-04-21 12:45:00|390.02|388.12|389.87|387.97|390.46|388.56|389.68|387.78|128
1745239800000|2025-04-21 12:50:00|389.88|387.98|389.53|387.63|390.27|388.37|389.4|387.5|109
1745240100000|2025-04-21 12:55:00|389.52|387.62|389.31|387.41|389.52|387.62|388.96|387.06|119
1745240400000|2025-04-21 13:00:00|389.32|387.42|389.19|387.29|389.41|387.51|388.72|386.82|285
1745240700000|2025-04-21 13:05:00|389.23|387.33|388.93|387.03|389.78|387.88|388.9|387|337
1745241000000|2025-04-21 13:10:00|388.85|386.95|390.02|388.12|390.02|388.12|388.81|386.91|223
1745241300000|2025-04-21 13:15:00|390.03|388.13|389.79|387.89|390.2|388.3|389.55|387.65|283
1745241600000|2025-04-21 13:20:00|389.74|387.84|391.07|389.17|391.18|389.28|389.56|387.66|371
1745241900000|2025-04-21 13:25:00|391.12|389.22|391.11|389.21|391.25|389.35|390.77|388.87|185
1745242200000|2025-04-21 13:30:00|391.21|389.31|391.71|389.81|392.03|390.13|390.89|388.99|322
1745242500000|2025-04-21 13:35:00|391.72|389.82|392.38|390.48|392.4|390.5|390.44|388.54|437
1745242800000|2025-04-21 13:40:00|392.37|390.47|391.36|389.46|392.63|390.73|390.99|389.09|500
1745243100000|2025-04-21 13:45:00|391.37|389.47|391.28|389.38|391.39|389.49|389.89|387.99|383
1745243400000|2025-04-21 13:50:00|391.26|389.36|390.86|388.96|391.74|389.84|390.57|388.67|463
1745243700000|2025-04-21 13:55:00|390.87|388.97|389.76|387.86|391|389.1|389.72|387.82|541
1745244000000|2025-04-21 14:00:00|389.77|387.87|389.59|387.69|389.77|387.87|387.58|385.68|371
1745244300000|2025-04-21 14:05:00|389.58|387.68|390.2|388.3|390.2|388.3|389.4|387.5|239
1745244600000|2025-04-21 14:10:00|390.21|388.31|391.21|389.31|391.28|389.38|390|388.1|243
1745244900000|2025-04-21 14:15:00|391.2|389.3|391.17|389.27|391.28|389.38|390.34|388.44|198
1745245200000|2025-04-21 14:20:00|391.18|389.28|392.9|391|393.23|391.33|391.18|389.28|503
1745245500000|2025-04-21 14:25:00|392.98|391.08|394.24|392.34|394.24|392.34|392.89|390.99|347
1745245800000|2025-04-21 14:30:00|394.08|392.18|393.26|391.36|394.72|392.82|392.41|390.51|517
1745246100000|2025-04-21 14:35:00|393.27|391.37|394.52|392.62|394.57|392.67|392.69|390.79|488
1745246400000|2025-04-21 14:40:00|394.47|392.57|393.21|391.31|394.9|393|392.82|390.92|449
1745246700000|2025-04-21 14:45:00|393.22|391.32|391.35|389.45|393.6|391.7|391.35|389.45|452
1745247000000|2025-04-21 14:50:00|391.37|389.47|393|391.1|393.1|391.2|391.25|389.35|416
1745247300000|2025-04-21 14:55:00|393.01|391.11|393.01|391.11|393.15|391.25|392.06|390.16|389
1745247600000|2025-04-21 15:00:00|392.9|391|392.83|390.93|393.44|391.54|391.9|390|422
1745247900000|2025-04-21 15:05:00|392.84|390.94|392.15|390.25|393.03|391.13|391.39|389.49|354
1745248200000|2025-04-21 15:10:00|392.13|390.23|390.79|388.89|392.19|390.29|390.73|388.83|398
1745248500000|2025-04-21 15:15:00|390.8|388.9|391.82|389.92|392.17|390.27|390.8|388.9|352
1745248800000|2025-04-21 15:20:00|391.83|389.93|391.1|389.2|391.97|390.07|390.45|388.55|458
1745249100000|2025-04-21 15:25:00|391.11|389.21|391.05|389.15|391.58|389.68|390.84|388.94|425
1745249400000|2025-04-21 15:30:00|391.06|389.16|390.69|388.79|391.2|389.3|390.44|388.54|226
1745249700000|2025-04-21 15:35:00|390.78|388.88|390.87|388.97|390.88|388.98|390.34|388.44|161
1745250000000|2025-04-21 15:40:00|390.9|389|389.53|387.63|390.94|389.04|389.45|387.55|175
1745250300000|2025-04-21 15:45:00|389.57|387.67|388.9|387|389.63|387.73|388.21|386.31|246
1745250600000|2025-04-21 15:50:00|388.89|386.99|388.42|386.52|388.99|387.09|388.05|386.15|261
1745250900000|2025-04-21 15:55:00|388.41|386.51|389.2|387.3|389.2|387.3|388.28|386.38|315
1745251200000|2025-04-21 16:00:00|389.24|387.34|389.18|387.28|389.48|387.58|388.64|386.74|212
1745251500000|2025-04-21 16:05:00|389.21|387.31|389.39|387.49|389.63|387.73|388.32|386.42|254
1745251800000|2025-04-21 16:10:00|389.36|387.46|389.77|387.87|390.45|388.55|389.29|387.39|176
1745252100000|2025-04-21 16:15:00|389.78|387.88|389.01|387.11|389.87|387.97|388.39|386.49|219
1745252400000|2025-04-21 16:20:00|389.06|387.16|389.24|387.34|389.24|387.34|388.35|386.45|198
1745252700000|2025-04-21 16:25:00|389.26|387.36|387.56|385.66|389.3|387.4|387.1|385.2|188
1745253000000|2025-04-21 16:30:00|387.55|385.65|387.33|385.43|387.82|385.92|386.63|384.73|358
1745253300000|2025-04-21 16:35:00|387.32|385.42|387.62|385.72|388.39|386.49|386.72|384.82|253
1745253600000|2025-04-21 16:40:00|387.63|385.73|386.35|384.45|387.88|385.98|386.28|384.38|200
1745253900000|2025-04-21 16:45:00|386.36|384.46|385.67|383.77|386.36|384.46|385.08|383.18|322
1745254200000|2025-04-21 16:50:00|385.65|383.75|384.34|382.44|385.71|383.81|384.34|382.44|261
1745254500000|2025-04-21 16:55:00|384.35|382.45|383.51|381.61|384.44|382.54|382.97|381.07|334
1745254800000|2025-04-21 17:00:00|383.5|381.6|381.94|380.04|383.57|381.67|381.19|379.29|534
1745255100000|2025-04-21 17:05:00|381.8|379.9|382.45|380.55|383.18|381.28|380.6|378.7|606
1745255400000|2025-04-21 17:10:00|382.43|380.53|383.22|381.32|383.72|381.82|382.18|380.28|578
1745255700000|2025-04-21 17:15:00|383.23|381.33|384.07|382.17|384.62|382.72|381.96|380.06|553
1745256000000|2025-04-21 17:20:00|384.06|382.16|382.69|380.79|384.29|382.39|382.43|380.53|395
1745256300000|2025-04-21 17:25:00|382.85|380.95|383.8|381.9|384.33|382.43|382.76|380.86|248
1745256600000|2025-04-21 17:30:00|383.79|381.89|383.81|381.91|384.56|382.66|383.25|381.35|236
1745256900000|2025-04-21 17:35:00|383.6|381.7|383.66|381.76|384.4|382.5|382.79|380.89|226
1745257200000|2025-04-21 17:40:00|383.83|381.93|383.24|381.34|384.15|382.25|382.88|380.98|215
1745257500000|2025-04-21 17:45:00|383.23|381.33|384.04|382.14|384.34|382.44|383.19|381.29|242
1745257800000|2025-04-21 17:50:00|384.02|382.12|384.02|382.12|384.44|382.54|383.42|381.52|256
1745258100000|2025-04-21 17:55:00|384.01|382.11|383.51|381.61|384.01|382.11|382.91|381.01|191
1745258400000|2025-04-21 18:00:00|383.52|381.62|382.84|380.94|383.52|381.62|381.93|380.03|303
1745258700000|2025-04-21 18:05:00|383.02|381.12|382.59|380.69|383.51|381.61|381.94|380.04|288
1745259000000|2025-04-21 18:10:00|382.58|380.68|382.55|380.65|383.2|381.3|382.11|380.21|190
1745259300000|2025-04-21 18:15:00|382.53|380.63|383.11|381.21|383.62|381.72|382.45|380.55|188
1745259600000|2025-04-21 18:20:00|383.12|381.22|383.17|381.27|383.31|381.41|382.89|380.99|187
1745259900000|2025-04-21 18:25:00|383.19|381.29|383.07|381.17|383.2|381.3|382.69|380.79|128
1745260200000|2025-04-21 18:30:00|383.1|381.2|383.16|381.26|383.72|381.82|382.54|380.64|280
1745260500000|2025-04-21 18:35:00|383.17|381.27|383.66|381.76|383.88|381.98|382.98|381.08|185
1745260800000|2025-04-21 18:40:00|383.67|381.77|382.64|380.74|383.73|381.83|382.35|380.45|135
1745261100000|2025-04-21 18:45:00|382.46|380.56|382.52|380.62|382.87|380.97|382.1|380.2|175
1745261400000|2025-04-21 18:50:00|382.32|380.42|382.63|380.73|382.7|380.8|382.18|380.28|100
1745261700000|2025-04-21 18:55:00|382.59|380.69|382.14|380.24|382.61|380.71|382.08|380.18|71
1745262000000|2025-04-21 19:00:00|382.12|380.22|382.96|381.06|382.99|381.09|381.95|380.05|168
1745262300000|2025-04-21 19:05:00|383.04|381.14|383.45|381.55|383.84|381.94|383.04|381.14|143
1745262600000|2025-04-21 19:10:00|383.49|381.59|383.7|381.8|383.83|381.93|383.2|381.3|127
1745262900000|2025-04-21 19:15:00|383.73|381.83|384.71|382.81|384.71|382.81|383.72|381.82|128
1745263200000|2025-04-21 19:20:00|384.73|382.83|385.27|383.37|385.64|383.74|384.73|382.83|141
1745263500000|2025-04-21 19:25:00|385.25|383.35|385.08|383.18|385.36|383.46|384.73|382.83|106
1745263800000|2025-04-21 19:30:00|385.09|383.19|384.32|382.42|385.11|383.21|383.99|382.09|114
1745264100000|2025-04-21 19:35:00|384.31|382.41|385|383.1|385.33|383.43|384.31|382.41|226
1745264400000|2025-04-21 19:40:00|385.01|383.11|384.43|382.53|385.19|383.29|384.43|382.53|150
1745264700000|2025-04-21 19:45:00|384.44|382.54|384.33|382.43|384.67|382.77|383.54|381.64|170
1745265000000|2025-04-21 19:50:00|384.28|382.38|385.18|383.28|385.18|383.28|383.91|382.01|114
1745265300000|2025-04-21 19:55:00|385.27|383.37|384.96|383.06|385.41|383.51|384.63|382.73|167
1745265600000|2025-04-21 20:00:00|385.05|383.15|384.22|382.32|385.07|383.17|384|382.1|155
1745265900000|2025-04-21 20:05:00|384.23|382.33|384|382.1|384.89|382.99|384|382.1|125
1745266200000|2025-04-21 20:10:00|384.02|382.12|384.09|382.19|384.38|382.48|384.01|382.11|67
1745266500000|2025-04-21 20:15:00|384.12|382.22|383.61|381.71|384.12|382.22|383.5|381.6|109
1745266800000|2025-04-21 20:20:00|383.62|381.72|383.41|381.51|383.66|381.76|383.36|381.46|46
1745267100000|2025-04-21 20:25:00|383.4|381.5|383.33|381.43|383.52|381.62|383.29|381.39|37
1745267400000|2025-04-21 20:30:00|383.25|381.35|383.29|381.39|383.68|381.78|382.6|380.7|124
1745267700000|2025-04-21 20:35:00|383.42|381.52|384.09|382.19|384.12|382.22|383.42|381.52|99
1745268000000|2025-04-21 20:40:00|384.04|382.14|384.73|382.83|384.73|382.83|384.04|382.14|57
1745268300000|2025-04-21 20:45:00|384.68|382.78|384.4|382.5|384.89|382.99|384.4|382.5|81
1745268600000|2025-04-21 20:50:00|384.42|382.52|384.12|382.22|384.59|382.69|384.07|382.17|73
1745268900000|2025-04-21 20:55:00|384.07|382.17|384.28|382.38|384.28|382.38|383.76|381.86|84
1745269200000|2025-04-21 21:00:00|384.27|382.37|383.29|381.39|384.27|382.37|383.25|381.35|88
1745269500000|2025-04-21 21:05:00|383.33|381.43|383.75|381.85|383.78|381.88|383.33|381.43|94
1745269800000|2025-04-21 21:10:00|383.6|381.7|383.37|381.47|383.96|382.06|383.37|381.47|29
1745270100000|2025-04-21 21:15:00|383.29|381.39|382.87|380.97|383.46|381.56|382.62|380.72|82
1745270400000|2025-04-21 21:20:00|382.86|380.96|382.09|380.19|382.86|380.96|381.99|380.09|229
1745270700000|2025-04-21 21:25:00|382.1|380.2|381.87|379.97|382.4|380.5|381.58|379.68|259
1745271000000|2025-04-21 21:30:00|381.86|379.96|381.76|379.86|381.91|380.01|381.05|379.15|140
1745271300000|2025-04-21 21:35:00|381.74|379.84|382.7|380.8|382.8|380.9|381.74|379.84|84
1745271600000|2025-04-21 21:40:00|382.66|380.76|382.13|380.23|382.66|380.76|381.97|380.07|77
1745271900000|2025-04-21 21:45:00|382.12|380.22|382.17|380.27|382.27|380.37|381.97|380.07|40
1745272200000|2025-04-21 21:50:00|382.14|380.24|382.71|380.81|383.24|381.34|382.14|380.24|80
1745272500000|2025-04-21 21:55:00|382.7|380.8|381.77|379.87|382.74|380.84|381.66|379.76|70
1745272800000|2025-04-21 22:00:00|381.75|379.85|380.81|378.91|381.75|379.85|380.81|378.91|104
1745273100000|2025-04-21 22:05:00|380.9|379|380.27|378.37|380.93|379.03|380.21|378.31|108
1745273400000|2025-04-21 22:10:00|380.3|378.4|380.47|378.57|380.6|378.7|380.19|378.29|84
1745273700000|2025-04-21 22:15:00|380.48|378.58|379.8|377.9|380.63|378.73|379.71|377.81|127
1745274000000|2025-04-21 22:20:00|379.79|377.89|379.88|377.98|380.34|378.44|379.71|377.81|61
1745274300000|2025-04-21 22:25:00|379.86|377.96|379.85|377.95|380.04|378.14|379.76|377.86|76
1745274600000|2025-04-21 22:30:00|379.87|377.97|380.56|378.66|380.59|378.69|379.87|377.97|222
1745274900000|2025-04-21 22:35:00|380.57|378.67|380.5|378.6|380.62|378.72|380.1|378.2|365
1745275200000|2025-04-21 22:40:00|380.49|378.59|380.39|378.49|380.78|378.88|380.25|378.35|356
1745275500000|2025-04-21 22:45:00|380.38|378.48|379.69|377.79|380.45|378.55|379.67|377.77|340
1745275800000|2025-04-21 22:50:00|379.68|377.78|379.6|377.7|379.83|377.93|379.57|377.67|305
1745276100000|2025-04-21 22:55:00|379.59|377.69|379.89|377.99|380.12|378.22|379.57|377.67|273
1745276400000|2025-04-21 23:00:00|379.93|378.03|378.62|376.72|380|378.1|378.62|376.72|280
1745276700000|2025-04-21 23:05:00|378.65|376.75|377.74|375.84|378.65|376.75|377.73|375.83|156
1745277000000|2025-04-21 23:10:00|377.73|375.83|378.19|376.29|378.48|376.58|377.72|375.82|272
1745277300000|2025-04-21 23:15:00|378.18|376.28|378.22|376.32|378.4|376.5|377.99|376.09|276
1745277600000|2025-04-21 23:20:00|378.31|376.41|378.57|376.67|378.57|376.67|378.06|376.16|59
1745277900000|2025-04-21 23:25:00|378.56|376.66|379.73|377.83|379.73|377.83|378.56|376.66|79
1745278200000|2025-04-21 23:30:00|379.72|377.82|379.52|377.62|379.9|378|379.49|377.59|36
1745278500000|2025-04-21 23:35:00|379.51|377.61|379.43|377.53|379.56|377.66|379.15|377.25|62
1745278800000|2025-04-21 23:40:00|379.44|377.54|378.87|376.97|379.44|377.54|378.71|376.81|83
1745279100000|2025-04-21 23:45:00|378.88|376.98|379.88|377.98|379.88|377.98|378.2|376.3|144
1745279400000|2025-04-21 23:50:00|379.96|378.06|380.29|378.39|380.31|378.41|379.74|377.84|151
1745279700000|2025-04-21 23:55:00|380.28|378.38|378.91|377.01|380.33|378.43|378.73|376.83|144
1745280000000|2025-04-22 00:00:00|378.76|376.86|378.06|376.16|378.85|376.95|377.97|376.07|158
1745280300000|2025-04-22 00:05:00|378.05|376.15|377.51|375.61|379.02|377.12|377.45|375.55|239
1745280600000|2025-04-22 00:10:00|377.48|375.58|377.41|375.51|377.69|375.79|377.41|375.51|35
1745280900000|2025-04-22 00:15:00|377.42|375.52|377.03|375.13|377.42|375.52|376.74|374.84|118
1745281200000|2025-04-22 00:20:00|377.02|375.12|376.69|374.79|377.17|375.27|376.56|374.66|183
1745281500000|2025-04-22 00:25:00|376.67|374.77|376.91|375.01|377.03|375.13|376.6|374.7|102
1745281800000|2025-04-22 00:30:00|376.88|374.98|375.52|373.62|376.88|374.98|375.39|373.49|167
1745282100000|2025-04-22 00:35:00|375.54|373.64|375.07|373.17|375.68|373.78|373.18|371.28|484
1745282400000|2025-04-22 00:40:00|375.06|373.16|375.32|373.42|375.52|373.62|374.41|372.51|463
1745282700000|2025-04-22 00:45:00|375.31|373.41|374.91|373.01|375.44|373.54|374.05|372.15|495
1745283000000|2025-04-22 00:50:00|374.9|373|375.27|373.37|375.29|373.39|374.73|372.83|433
1745283300000|2025-04-22 00:55:00|375.26|373.36|375.81|373.91|375.88|373.98|375.22|373.32|443
1745283600000|2025-04-22 01:00:00|375.8|373.9|374.98|373.08|375.81|373.91|374.98|373.08|514
1745283900000|2025-04-22 01:05:00|374.99|373.09|376.21|374.31|376.41|374.51|374.91|373.01|377
1745284200000|2025-04-22 01:10:00|376.25|374.35|376.81|374.91|376.99|375.09|376.16|374.26|350
1745284500000|2025-04-22 01:15:00|376.76|374.86|380.16|378.26|380.43|378.53|376.72|374.82|564
1745284800000|2025-04-22 01:20:00|380.02|378.12|380.36|378.46|381.87|379.97|380.02|378.12|537
1745285100000|2025-04-22 01:25:00|380.35|378.45|379.18|377.28|380.78|378.88|379.12|377.22|340
1745285400000|2025-04-22 01:30:00|379.13|377.23|379.86|377.96|380.77|378.87|379.02|377.12|331
1745285700000|2025-04-22 01:35:00|379.87|377.97|379.53|377.63|380.24|378.34|379.15|377.25|300
1745286000000|2025-04-22 01:40:00|379.55|377.65|379.9|378|380.11|378.21|379.37|377.47|233
1745286300000|2025-04-22 01:45:00|379.89|377.99|379.65|377.75|380.44|378.54|379.39|377.49|259
1745286600000|2025-04-22 01:50:00|379.59|377.69|379.87|377.97|380.53|378.63|379.35|377.45|265
1745286900000|2025-04-22 01:55:00|379.84|377.94|379.92|378.02|380.53|378.63|379.5|377.6|198
1745287200000|2025-04-22 02:00:00|379.94|378.04|380.58|378.68|380.79|378.89|379.9|378|379
1745287500000|2025-04-22 02:05:00|380.56|378.66|379.84|377.94|380.69|378.79|379.78|377.88|258
1745287800000|2025-04-22 02:10:00|379.9|378|378.47|376.57|379.9|378|378.45|376.55|192
1745288100000|2025-04-22 02:15:00|378.45|376.55|377.83|375.93|378.46|376.56|377.71|375.81|185
1745288400000|2025-04-22 02:20:00|377.79|375.89|378.2|376.3|378.55|376.65|377.75|375.85|187
1745288700000|2025-04-22 02:25:00|378.17|376.27|376.94|375.04|378.19|376.29|376.68|374.78|245
1745289000000|2025-04-22 02:30:00|377.06|375.16|377.33|375.43|377.52|375.62|376.32|374.42|328
1745289300000|2025-04-22 02:35:00|377.26|375.36|376.81|374.91|378.07|376.17|376.81|374.91|214
1745289600000|2025-04-22 02:40:00|376.82|374.92|375.85|373.95|377.08|375.18|375.83|373.93|219
1745289900000|2025-04-22 02:45:00|375.83|373.93|376.62|374.72|376.88|374.98|375.63|373.73|226
1745290200000|2025-04-22 02:50:00|376.61|374.71|376.73|374.83|377.14|375.24|376.41|374.51|217
1745290500000|2025-04-22 02:55:00|376.72|374.82|377.18|375.28|377.34|375.44|376.72|374.82|156
1745290800000|2025-04-22 03:00:00|377.24|375.34|377.05|375.15|377.51|375.61|376.68|374.78|224
1745291100000|2025-04-22 03:05:00|377.06|375.16|375.97|374.07|377.06|375.16|375.81|373.91|214
1745291400000|2025-04-22 03:10:00|375.81|373.91|375.45|373.55|376.03|374.13|375.06|373.16|262
1745291700000|2025-04-22 03:15:00|375.44|373.54|375.84|373.94|376.01|374.11|375.03|373.13|278
1745292000000|2025-04-22 03:20:00|375.83|373.93|376.43|374.53|376.5|374.6|375.57|373.67|230
1745292300000|2025-04-22 03:25:00|376.41|374.51|375.68|373.78|376.42|374.52|375.6|373.7|198
1745292600000|2025-04-22 03:30:00|375.67|373.77|375.13|373.23|375.75|373.85|374.91|373.01|214
1745292900000|2025-04-22 03:35:00|375.17|373.27|375.09|373.19|375.32|373.42|374.99|373.09|187
1745293200000|2025-04-22 03:40:00|375.12|373.22|375.82|373.92|375.82|373.92|374.97|373.07|187
1745293500000|2025-04-22 03:45:00|375.87|373.97|375.47|373.57|376.04|374.14|375.47|373.57|166
1745293800000|2025-04-22 03:50:00|375.6|373.7|375.31|373.41|375.98|374.08|375.26|373.36|147
1745294100000|2025-04-22 03:55:00|375.29|373.39|375.62|373.72|375.64|373.74|375.13|373.23|129
1745294400000|2025-04-22 04:00:00|375.5|373.6|376.01|374.11|376.04|374.14|374.96|373.06|539
1745294700000|2025-04-22 04:05:00|376|374.1|376.28|374.38|376.53|374.63|375.78|373.88|275
1745295000000|2025-04-22 04:10:00|376.29|374.39|375.72|373.82|376.39|374.49|375.58|373.68|245
1745295300000|2025-04-22 04:15:00|375.73|373.83|375.07|373.17|375.74|373.84|374.89|372.99|341
1745295600000|2025-04-22 04:20:00|375.09|373.19|374.89|372.99|375.28|373.38|374.72|372.82|427
1745295900000|2025-04-22 04:25:00|374.95|373.05|374.71|372.81|374.95|373.05|374.4|372.5|425
1745296200000|2025-04-22 04:30:00|374.7|372.8|374.58|372.68|374.79|372.89|374.43|372.53|411
1745296500000|2025-04-22 04:35:00|374.59|372.69|374.5|372.6|374.65|372.75|374.32|372.42|394
1745296800000|2025-04-22 04:40:00|374.49|372.59|374.85|372.95|374.99|373.09|374.45|372.55|364
1745297100000|2025-04-22 04:45:00|374.84|372.94|374.38|372.48|374.84|372.94|374.13|372.23|373
1745297400000|2025-04-22 04:50:00|374.39|372.49|373.98|372.08|374.45|372.55|373.78|371.88|382
1745297700000|2025-04-22 04:55:00|373.97|372.07|373.12|371.22|374.01|372.11|373.1|371.2|325
1745298000000|2025-04-22 05:00:00|373.11|371.21|372.98|371.08|373.58|371.68|372.19|370.29|498
1745298300000|2025-04-22 05:05:00|373.03|371.13|372.84|370.94|373.38|371.48|372.54|370.64|443
1745298600000|2025-04-22 05:10:00|372.87|370.97|372.54|370.64|373.07|371.17|372.39|370.49|443
1745298900000|2025-04-22 05:15:00|372.6|370.7|372.92|371.02|372.96|371.06|372.47|370.57|443
1745299200000|2025-04-22 05:20:00|372.93|371.03|372.74|370.84|373.06|371.16|372.54|370.64|473
1745299500000|2025-04-22 05:25:00|372.78|370.88|373.2|371.3|373.32|371.42|372.72|370.82|500
1745299800000|2025-04-22 05:30:00|373.21|371.31|374.22|372.32|374.22|372.32|372.66|370.76|421
1745300100000|2025-04-22 05:35:00|374.21|372.31|374.64|372.74|374.8|372.9|373.51|371.61|430
1745300400000|2025-04-22 05:40:00|374.63|372.73|374.79|372.89|375.26|373.36|374.56|372.66|449
1745300700000|2025-04-22 05:45:00|374.77|372.87|374.64|372.74|375.01|373.11|374.15|372.25|431
1745301000000|2025-04-22 05:50:00|374.65|372.75|374.5|372.6|374.95|373.05|374.21|372.31|363
1745301300000|2025-04-22 05:55:00|374.51|372.61|374.48|372.58|374.72|372.82|374.25|372.35|337
1745301600000|2025-04-22 06:00:00|374.47|372.57|375.11|373.21|375.13|373.23|374.44|372.54|404
1745301900000|2025-04-22 06:05:00|375.12|373.22|374.62|372.72|375.53|373.63|374.43|372.53|449
1745302200000|2025-04-22 06:10:00|374.61|372.71|374.17|372.27|374.72|372.82|374.04|372.14|545
1745302500000|2025-04-22 06:15:00|374.16|372.26|372.72|370.82|374.23|372.33|372.71|370.81|405
1745302800000|2025-04-22 06:20:00|372.71|370.81|371.43|369.53|372.95|371.05|371.4|369.5|399
1745303100000|2025-04-22 06:25:00|371.42|369.52|370.83|368.93|372.08|370.18|370.61|368.71|388
1745303400000|2025-04-22 06:30:00|370.89|368.99|371.23|369.33|372.04|370.14|370.42|368.52|502
1745303700000|2025-04-22 06:35:00|371.24|369.34|369.76|367.86|371.25|369.35|369.74|367.84|397
1745304000000|2025-04-22 06:40:00|369.75|367.85|370.22|368.32|370.42|368.52|369.58|367.68|467
1745304300000|2025-04-22 06:45:00|370.26|368.36|371.05|369.15|371.27|369.37|369.99|368.09|472
1745304600000|2025-04-22 06:50:00|371.06|369.16|371.09|369.19|371.34|369.44|370.79|368.89|411
1745304900000|2025-04-22 06:55:00|371.1|369.2|371.33|369.43|371.41|369.51|370.94|369.04|369
1745305200000|2025-04-22 07:00:00|371.34|369.44|370.8|368.9|371.54|369.64|370.78|368.88|196
1745305500000|2025-04-22 07:05:00|370.79|368.89|370.86|368.96|370.93|369.03|370.76|368.86|271
1745305800000|2025-04-22 07:10:00|370.85|368.95|371.01|369.11|371.06|369.16|370.76|368.86|346
1745306100000|2025-04-22 07:15:00|371.08|369.18|372.3|370.4|372.35|370.45|371.01|369.11|466
1745306400000|2025-04-22 07:20:00|372.28|370.38|372.65|370.75|372.9|371|372.24|370.34|389
1745306700000|2025-04-22 07:25:00|372.67|370.77|373.11|371.21|373.11|371.21|372.55|370.65|327
1745307000000|2025-04-22 07:30:00|373.1|371.2|376.7|374.8|377.2|375.3|373.08|371.18|571
1745307300000|2025-04-22 07:35:00|376.73|374.83|375.84|373.94|378.48|376.58|375.73|373.83|522
1745307600000|2025-04-22 07:40:00|375.83|373.93|376.78|374.88|376.79|374.89|375.76|373.86|431
1745307900000|2025-04-22 07:45:00|376.77|374.87|376.87|374.97|378.04|376.14|376.65|374.75|512
1745308200000|2025-04-22 07:50:00|376.86|374.96|376.24|374.34|377.34|375.44|376.19|374.29|437
1745308500000|2025-04-22 07:55:00|376.27|374.37|377.06|375.16|377.17|375.27|376.27|374.37|312
1745308800000|2025-04-22 08:00:00|377.05|375.15|377.56|375.66|377.78|375.88|376.66|374.76|529
1745309100000|2025-04-22 08:05:00|377.57|375.67|378.31|376.41|378.87|376.97|377.45|375.55|434
1745309400000|2025-04-22 08:10:00|378.26|376.36|379.11|377.21|379.4|377.5|377.77|375.87|382
1745309700000|2025-04-22 08:15:00|379.12|377.22|378.62|376.72|380.3|378.4|378.45|376.55|351
1745310000000|2025-04-22 08:20:00|378.61|376.71|377.89|375.99|378.81|376.91|377.32|375.42|326
1745310300000|2025-04-22 08:25:00|377.95|376.05|377.02|375.12|377.95|376.05|376.95|375.05|226
1745310600000|2025-04-22 08:30:00|377.07|375.17|377.16|375.26|377.49|375.59|376.48|374.58|242
1745310900000|2025-04-22 08:35:00|377.17|375.27|377.68|375.78|378.45|376.55|377.17|375.27|240
1745311200000|2025-04-22 08:40:00|377.67|375.77|377.51|375.61|378.61|376.71|377.38|375.48|195
1745311500000|2025-04-22 08:45:00|377.5|375.6|377.98|376.08|378.12|376.22|376.97|375.07|264
1745311800000|2025-04-22 08:50:00|378.08|376.18|377.7|375.8|378.18|376.28|377.58|375.68|206
1745312100000|2025-04-22 08:55:00|377.74|375.84|377.09|375.19|377.93|376.03|376.88|374.98|215
1745312400000|2025-04-22 09:00:00|377.08|375.18|376.54|374.64|377.71|375.81|376.5|374.6|221
1745312700000|2025-04-22 09:05:00|376.56|374.66|376.21|374.31|376.56|374.66|375.87|373.97|272
1745313000000|2025-04-22 09:10:00|376.16|374.26|375.35|373.45|376.34|374.44|375.18|373.28|221
1745313300000|2025-04-22 09:15:00|375.34|373.44|374.86|372.96|375.62|373.72|374.5|372.6|288
1745313600000|2025-04-22 09:20:00|374.84|372.94|375.49|373.59|375.76|373.86|374.61|372.71|280
1745313900000|2025-04-22 09:25:00|375.45|373.55|376.09|374.19|376.49|374.59|375.45|373.55|203
1745314200000|2025-04-22 09:30:00|375.95|374.05|374.18|372.28|376.08|374.18|373.86|371.96|202
1745314500000|2025-04-22 09:35:00|374.19|372.29|374.55|372.65|374.94|373.04|374.19|372.29|208
1745314800000|2025-04-22 09:40:00|374.54|372.64|374.66|372.76|374.67|372.77|374.35|372.45|167
1745315100000|2025-04-22 09:45:00|374.67|372.77|374.43|372.53|374.75|372.85|374.06|372.16|133
1745315400000|2025-04-22 09:50:00|374.36|372.46|373.51|371.61|374.49|372.59|373.45|371.55|200
1745315700000|2025-04-22 09:55:00|373.49|371.59|374|372.1|374|372.1|373.26|371.36|158
1745316000000|2025-04-22 10:00:00|373.99|372.09|374.61|372.71|374.71|372.81|373.23|371.33|281
1745316300000|2025-04-22 10:05:00|374.6|372.7|375.66|373.76|375.77|373.87|374.31|372.41|182
1745316600000|2025-04-22 10:10:00|375.65|373.75|375.35|373.45|375.7|373.8|374.86|372.96|184
1745316900000|2025-04-22 10:15:00|375.25|373.35|374.99|373.09|375.58|373.68|374.75|372.85|221
1745317200000|2025-04-22 10:20:00|374.85|372.95|374.67|372.77|375.21|373.31|374.35|372.45|200
1745317500000|2025-04-22 10:25:00|374.68|372.78|375.08|373.18|375.16|373.26|374.3|372.4|222
1745317800000|2025-04-22 10:30:00|375.09|373.19|375.58|373.68|375.73|373.83|374.87|372.97|245
1745318100000|2025-04-22 10:35:00|375.57|373.67|376.36|374.46|376.36|374.46|375.34|373.44|177
1745318400000|2025-04-22 10:40:00|376.41|374.51|376.7|374.8|376.81|374.91|376.05|374.15|201
1745318700000|2025-04-22 10:45:00|376.74|374.84|377.1|375.2|377.17|375.27|376.49|374.59|137
1745319000000|2025-04-22 10:50:00|377.12|375.22|377.47|375.57|377.53|375.63|376.84|374.94|144
1745319300000|2025-04-22 10:55:00|377.49|375.59|377.42|375.52|377.63|375.73|376.99|375.09|105
1745319600000|2025-04-22 11:00:00|377.41|375.51|377.96|376.06|378.03|376.13|377.26|375.36|172
1745319900000|2025-04-22 11:05:00|377.99|376.09|378.01|376.11|378.29|376.39|377.54|375.64|136
1745320200000|2025-04-22 11:10:00|378|376.1|377.5|375.6|378.42|376.52|377.39|375.49|124
1745320500000|2025-04-22 11:15:00|377.49|375.59|378.38|376.48|378.69|376.79|377.47|375.57|154
1745320800000|2025-04-22 11:20:00|378.49|376.59|379.04|377.14|379.37|377.47|378.49|376.59|265
1745321100000|2025-04-22 11:25:00|378.98|377.08|379.39|377.49|379.42|377.52|378.44|376.54|146
1745321400000|2025-04-22 11:30:00|379.37|377.47|378.92|377.02|379.59|377.69|378.83|376.93|139
1745321700000|2025-04-22 11:35:00|378.95|377.05|379.38|377.48|379.88|377.98|378.95|377.05|88
1745322000000|2025-04-22 11:40:00|379.37|377.47|378|376.1|379.86|377.96|377.88|375.98|181
1745322300000|2025-04-22 11:45:00|378.01|376.11|379.02|377.12|379.09|377.19|378.01|376.11|158
1745322600000|2025-04-22 11:50:00|379.04|377.14|378.65|376.75|379.22|377.32|378.64|376.74|101
1745322900000|2025-04-22 11:55:00|378.67|376.77|379.08|377.18|379.1|377.2|378.27|376.37|74
1745323200000|2025-04-22 12:00:00|379.03|377.13|378.54|376.64|379.03|377.13|377.86|375.96|198
1745323500000|2025-04-22 12:05:00|378.5|376.6|378.39|376.49|378.55|376.65|377.73|375.83|139
1745323800000|2025-04-22 12:10:00|378.4|376.5|378.44|376.54|378.82|376.92|378.34|376.44|153
1745324100000|2025-04-22 12:15:00|378.61|376.71|378.39|376.49|378.87|376.97|378.12|376.22|168
1745324400000|2025-04-22 12:20:00|378.38|376.48|379.45|377.55|379.65|377.75|378.24|376.34|217
1745324700000|2025-04-22 12:25:00|379.47|377.57|379.06|377.16|379.57|377.67|378.18|376.28|261
1745325000000|2025-04-22 12:30:00|379.07|377.17|378.72|376.82|379.14|377.24|378.08|376.18|367
1745325300000|2025-04-22 12:35:00|378.71|376.81|378.12|376.22|378.97|377.07|378.02|376.12|454
1745325600000|2025-04-22 12:40:00|377.95|376.05|377.3|375.4|378.29|376.39|376.5|374.6|466
1745325900000|2025-04-22 12:45:00|377.29|375.39|377.58|375.68|378.19|376.29|377.09|375.19|403
1745326200000|2025-04-22 12:50:00|377.57|375.67|377.92|376.02|378.14|376.24|377.33|375.43|344
1745326500000|2025-04-22 12:55:00|377.94|376.04|377.74|375.84|378.96|377.06|377.38|375.48|519
1745326800000|2025-04-22 13:00:00|377.76|375.86|378.75|376.85|378.83|376.93|377.14|375.24|469
1745327100000|2025-04-22 13:05:00|378.72|376.82|380.69|378.79|380.8|378.9|378.6|376.7|426
1745327400000|2025-04-22 13:10:00|380.77|378.87|380.94|379.04|380.95|379.05|380.15|378.25|304
1745327700000|2025-04-22 13:15:00|380.93|379.03|380.44|378.54|382.13|380.23|380.21|378.31|596
1745328000000|2025-04-22 13:20:00|380.25|378.35|380.12|378.22|380.69|378.79|379.32|377.42|437
1745328300000|2025-04-22 13:25:00|380.09|378.19|379.3|377.4|380.69|378.79|379.09|377.19|368
1745328600000|2025-04-22 13:30:00|379.32|377.42|380.07|378.17|380.41|378.51|378.11|376.21|614
1745328900000|2025-04-22 13:35:00|380.08|378.18|379.43|377.53|380.11|378.21|378.44|376.54|476
1745329200000|2025-04-22 13:40:00|379.49|377.59|381.11|379.21|381.36|379.46|379.49|377.59|487
1745329500000|2025-04-22 13:45:00|381.18|379.28|382.45|380.55|383.56|381.66|381.08|379.18|636
1745329800000|2025-04-22 13:50:00|382.44|380.54|381.83|379.93|383.38|381.48|381.61|379.71|561
1745330100000|2025-04-22 13:55:00|381.82|379.92|382.63|380.73|382.67|380.77|380.51|378.61|466
1745330400000|2025-04-22 14:00:00|382.64|380.74|381.96|380.06|383.61|381.71|381.46|379.56|597
1745330700000|2025-04-22 14:05:00|381.95|380.05|383.13|381.23|383.32|381.42|381.76|379.86|480
1745331000000|2025-04-22 14:10:00|383.14|381.24|384.01|382.11|384.16|382.26|383.01|381.11|342
1745331300000|2025-04-22 14:15:00|384.06|382.16|383.32|381.42|384.47|382.57|383.31|381.41|450
1745331600000|2025-04-22 14:20:00|383.31|381.41|383.95|382.05|383.99|382.09|383.12|381.22|302
1745331900000|2025-04-22 14:25:00|383.96|382.06|383.15|381.25|384.02|382.12|382.37|380.47|323
1745332200000|2025-04-22 14:30:00|383.19|381.29|384.68|382.78|384.77|382.87|381.96|380.06|346
1745332500000|2025-04-22 14:35:00|384.64|382.74|385.11|383.21|385.11|383.21|384.1|382.2|327
1745332800000|2025-04-22 14:40:00|385.15|383.25|386.85|384.95|387.11|385.21|384.42|382.52|403
1745333100000|2025-04-22 14:45:00|386.84|384.94|387.08|385.18|388.36|386.46|386.84|384.94|653
1745333400000|2025-04-22 14:50:00|387.11|385.21|388.11|386.21|388.53|386.63|386.45|384.55|499
1745333700000|2025-04-22 14:55:00|388.12|386.22|388.39|386.49|388.68|386.78|387.48|385.58|390
1745334000000|2025-04-22 15:00:00|388.52|386.62|391.82|389.92|391.92|390.02|388.43|386.53|714
1745334300000|2025-04-22 15:05:00|391.81|389.91|391.57|389.67|392.63|390.73|391.01|389.11|760
1745334600000|2025-04-22 15:10:00|391.52|389.62|392.73|390.83|393.26|391.36|391.4|389.5|572
1745334900000|2025-04-22 15:15:00|392.74|390.84|391.09|389.19|393.86|391.96|390.7|388.8|593
1745335200000|2025-04-22 15:20:00|391.16|389.26|391.85|389.95|392.2|390.3|390.18|388.28|599
1745335500000|2025-04-22 15:25:00|391.88|389.98|390.63|388.73|392.51|390.61|390.33|388.43|488
1745335800000|2025-04-22 15:30:00|390.67|388.77|387.77|385.87|390.84|388.94|386.98|385.08|697
1745336100000|2025-04-22 15:35:00|387.76|385.86|387.77|385.87|388.34|386.44|386.53|384.63|628
1745336400000|2025-04-22 15:40:00|387.76|385.86|385.18|383.28|387.9|386|385.07|383.17|579
1745336700000|2025-04-22 15:45:00|385.17|383.27|387.14|385.24|387.23|385.33|384.88|382.98|600
1745337000000|2025-04-22 15:50:00|387.11|385.21|385.69|383.79|387.13|385.23|385.52|383.62|563
1745337300000|2025-04-22 15:55:00|385.7|383.8|387.29|385.39|387.49|385.59|385.67|383.77|515
1745337600000|2025-04-22 16:00:00|387.31|385.41|386.14|384.24|388.66|386.76|386.07|384.17|665
1745337900000|2025-04-22 16:05:00|386.21|384.31|388.38|386.48|388.53|386.63|386.06|384.16|567
1745338200000|2025-04-22 16:10:00|388.36|386.46|388.18|386.28|388.53|386.63|387.63|385.73|471
1745338500000|2025-04-22 16:15:00|388.17|386.27|388.6|386.7|389.05|387.15|386.95|385.05|577
1745338800000|2025-04-22 16:20:00|388.59|386.69|389.99|388.09|390.55|388.65|388.55|386.65|396
1745339100000|2025-04-22 16:25:00|389.98|388.08|389.59|387.69|390.06|388.16|388.86|386.96|461
1745339400000|2025-04-22 16:30:00|389.57|387.67|389.44|387.54|389.86|387.96|388.61|386.71|465
1745339700000|2025-04-22 16:35:00|389.43|387.53|389.57|387.67|390.49|388.59|389.26|387.36|445
1745340000000|2025-04-22 16:40:00|389.56|387.66|388.74|386.84|389.6|387.7|388.56|386.66|391
1745340300000|2025-04-22 16:45:00|388.66|386.76|387.65|385.75|388.92|387.02|387.03|385.13|439
1745340600000|2025-04-22 16:50:00|387.64|385.74|387.98|386.08|387.99|386.09|386.72|384.82|431
1745340900000|2025-04-22 16:55:00|387.97|386.07|388.41|386.51|388.52|386.62|387.69|385.79|352
1745341200000|2025-04-22 17:00:00|388.53|386.63|389.66|387.76|390.03|388.13|388.52|386.62|398
1745341500000|2025-04-22 17:05:00|389.67|387.77|389.41|387.51|389.98|388.08|389.15|387.25|380
1745341800000|2025-04-22 17:10:00|389.36|387.46|388.76|386.86|389.36|387.46|387.89|385.99|328
1745342100000|2025-04-22 17:15:00|388.75|386.85|389.23|387.33|389.24|387.34|387.04|385.14|531
1745342400000|2025-04-22 17:20:00|389.22|387.32|389.1|387.2|389.3|387.4|388.44|386.54|467
1745342700000|2025-04-22 17:25:00|389.05|387.15|389.71|387.81|389.99|388.09|388.74|386.84|519
1745343000000|2025-04-22 17:30:00|389.79|387.89|389.57|387.67|390.28|388.38|388.59|386.69|517
1745343300000|2025-04-22 17:35:00|389.56|387.66|390.35|388.45|390.78|388.88|389.36|387.46|406
1745343600000|2025-04-22 17:40:00|390.34|388.44|390.35|388.45|390.58|388.68|389.45|387.55|332
1745343900000|2025-04-22 17:45:00|390.34|388.44|390.59|388.69|390.86|388.96|389.72|387.82|344
1745344200000|2025-04-22 17:50:00|390.58|388.68|390.99|389.09|391.07|389.17|390.45|388.55|292
1745344500000|2025-04-22 17:55:00|390.98|389.08|391.13|389.23|391.52|389.62|390.97|389.07|300
1745344800000|2025-04-22 18:00:00|391.26|389.36|391.92|390.02|392.21|390.31|391.19|389.29|232
1745345100000|2025-04-22 18:05:00|391.85|389.95|391.74|389.84|392.33|390.43|391.18|389.28|265
1745345400000|2025-04-22 18:10:00|391.72|389.82|390.4|388.5|391.79|389.89|390.23|388.33|218
1745345700000|2025-04-22 18:15:00|390.39|388.49|390.85|388.95|391.2|389.3|390.33|388.43|300
1745346000000|2025-04-22 18:20:00|390.84|388.94|391.45|389.55|391.63|389.73|390.74|388.84|311
1745346300000|2025-04-22 18:25:00|391.46|389.56|391.74|389.84|391.84|389.94|391.14|389.24|242
1745346600000|2025-04-22 18:30:00|391.73|389.83|391.7|389.8|392.16|390.26|391.61|389.71|299
1745346900000|2025-04-22 18:35:00|391.69|389.79|392.13|390.23|392.41|390.51|391.64|389.74|370
1745347200000|2025-04-22 18:40:00|392.11|390.21|392.81|390.91|392.9|391|391.99|390.09|330
1745347500000|2025-04-22 18:45:00|392.8|390.9|392.08|390.18|392.9|391|391.87|389.97|179
1745347800000|2025-04-22 18:50:00|392.11|390.21|392.55|390.65|392.73|390.83|392|390.1|132
1745348100000|2025-04-22 18:55:00|392.56|390.66|392.84|390.94|392.91|391.01|392.43|390.53|292
1745348400000|2025-04-22 19:00:00|392.85|390.95|392.44|390.54|393.01|391.11|392.25|390.35|156
1745348700000|2025-04-22 19:05:00|392.42|390.52|392.09|390.19|392.5|390.6|391.54|389.64|155
1745349000000|2025-04-22 19:10:00|392.04|390.14|391.98|390.08|392.78|390.88|391.96|390.06|101
1745349300000|2025-04-22 19:15:00|391.99|390.09|391.83|389.93|392.37|390.47|391.62|389.72|153
1745349600000|2025-04-22 19:20:00|391.82|389.92|392.01|390.11|392.01|390.11|390.84|388.94|191
1745349900000|2025-04-22 19:25:00|392.04|390.14|391.22|389.32|392.09|390.19|390.84|388.94|117
1745350200000|2025-04-22 19:30:00|391.21|389.31|390.44|388.54|391.21|389.31|390.36|388.46|150
1745350500000|2025-04-22 19:35:00|390.45|388.55|388.35|386.45|390.55|388.65|388.34|386.44|451
1745350800000|2025-04-22 19:40:00|388.34|386.44|388.77|386.87|389.1|387.2|388.09|386.19|487
1745351100000|2025-04-22 19:45:00|388.76|386.86|390.18|388.28|390.19|388.29|388.71|386.81|421
1745351400000|2025-04-22 19:50:00|390.17|388.27|391.17|389.27|391.22|389.32|389.76|387.86|210
1745351700000|2025-04-22 19:55:00|391.16|389.26|391.17|389.27|391.67|389.77|390.94|389.04|198
1745352000000|2025-04-22 20:00:00|391.23|389.33|391.73|389.83|391.89|389.99|391.01|389.11|231
1745352300000|2025-04-22 20:05:00|391.78|389.88|391.82|389.92|392.05|390.15|391.39|389.49|143
1745352600000|2025-04-22 20:10:00|391.83|389.93|390.93|389.03|391.88|389.98|390.76|388.86|161
1745352900000|2025-04-22 20:15:00|390.97|389.07|391.44|389.54|391.65|389.75|390.97|389.07|173
1745353200000|2025-04-22 20:20:00|391.49|389.59|391.23|389.33|391.69|389.79|391.1|389.2|123
1745353500000|2025-04-22 20:25:00|391.22|389.32|391.23|389.33|391.24|389.34|390.19|388.29|162
1745353800000|2025-04-22 20:30:00|391.24|389.34|391.27|389.37|391.82|389.92|391.24|389.34|145
1745354100000|2025-04-22 20:35:00|391.28|389.38|391.6|389.7|391.69|389.79|391.1|389.2|126
1745354400000|2025-04-22 20:40:00|391.51|389.61|391.49|389.59|391.72|389.82|391.15|389.25|90
1745354700000|2025-04-22 20:45:00|391.45|389.55|391.98|390.08|392.21|390.31|391.41|389.51|136
1745355000000|2025-04-22 20:50:00|391.99|390.09|391.17|389.27|392.11|390.21|391.17|389.27|128
1745355300000|2025-04-22 20:55:00|391.15|389.25|390.96|389.06|391.38|389.48|390.73|388.83|139
1745355600000|2025-04-22 21:00:00|390.99|389.09|390.46|388.56|390.99|389.09|390.45|388.55|136
1745355900000|2025-04-22 21:05:00|390.45|388.55|391.18|389.28|391.78|389.88|390.45|388.55|125
1745356200000|2025-04-22 21:10:00|391.17|389.27|390.51|388.61|391.17|389.27|390.47|388.57|116
1745356500000|2025-04-22 21:15:00|390.53|388.63|392.29|390.39|392.39|390.49|390.51|388.61|210
1745356800000|2025-04-22 21:20:00|392.3|390.4|394.87|392.97|395.82|393.92|392.3|390.4|462
1745357100000|2025-04-22 21:25:00|394.88|392.98|393.09|391.19|394.99|393.09|392.49|390.59|268
1745357400000|2025-04-22 21:30:00|393.12|391.22|394.55|392.65|395.66|393.76|393.12|391.22|280
1745357700000|2025-04-22 21:35:00|394.54|392.64|395.6|393.7|395.78|393.88|393.04|391.14|298
1745358000000|2025-04-22 21:40:00|395.61|393.71|395.93|394.03|396.03|394.13|394.84|392.94|163
1745358300000|2025-04-22 21:45:00|395.92|394.02|401.26|399.36|401.95|400.05|395.92|394.02|603
1745358600000|2025-04-22 21:50:00|401.21|399.31|402.18|400.28|402.42|400.52|398.1|396.2|792
1745358900000|2025-04-22 21:55:00|402.03|400.13|401.85|399.95|402.98|401.08|399.93|398.03|654
1745359200000|2025-04-22 22:00:00|401.84|399.94|402.57|400.67|404.83|402.93|401.69|399.79|680
1745359500000|2025-04-22 22:05:00|402.74|400.84|402.38|400.48|403.32|401.42|402.23|400.33|478
1745359800000|2025-04-22 22:10:00|402.48|400.58|402.22|400.32|402.61|400.71|401.04|399.14|496
1745360100000|2025-04-22 22:15:00|402.26|400.36|401.66|399.76|402.51|400.61|401.5|399.6|407
1745360400000|2025-04-22 22:20:00|401.62|399.72|402.06|400.16|402.54|400.64|400.48|398.58|454
1745360700000|2025-04-22 22:25:00|402.09|400.19|401.66|399.76|402.35|400.45|401.57|399.67|282
1745361000000|2025-04-22 22:30:00|401.67|399.77|400.6|398.7|402.17|400.27|400.59|398.69|381
1745361300000|2025-04-22 22:35:00|400.59|398.69|399.97|398.07|401.03|399.13|399.77|397.87|421
1745361600000|2025-04-22 22:40:00|399.96|398.06|401.35|399.45|401.43|399.53|399.93|398.03|461
1745361900000|2025-04-22 22:45:00|401.34|399.44|401.22|399.32|401.71|399.81|401.1|399.2|398
1745362200000|2025-04-22 22:50:00|401.21|399.31|401.59|399.69|401.87|399.97|400.38|398.48|467
1745362500000|2025-04-22 22:55:00|401.58|399.68|401.31|399.41|401.9|400|401.16|399.26|333
1745362800000|2025-04-22 23:00:00|401.27|399.37|401.97|400.07|403.37|401.47|401.27|399.37|496
1745363100000|2025-04-22 23:05:00|401.96|400.06|403.07|401.17|403.95|402.05|401.88|399.98|433
1745363400000|2025-04-22 23:10:00|402.97|401.07|403.71|401.81|403.98|402.08|402.97|401.07|417
1745363700000|2025-04-22 23:15:00|403.74|401.84|401.85|399.95|404.06|402.16|401.15|399.25|502
1745364000000|2025-04-22 23:20:00|401.84|399.94|401.66|399.76|402.84|400.94|401.23|399.33|377
1745364300000|2025-04-22 23:25:00|401.65|399.75|403.49|401.59|403.95|402.05|401.65|399.75|377
1745364600000|2025-04-22 23:30:00|403.54|401.64|402.74|400.84|404.18|402.28|402.08|400.18|365
1745364900000|2025-04-22 23:35:00|402.73|400.83|402.45|400.55|403.24|401.34|401.83|399.93|332
1745365200000|2025-04-22 23:40:00|402.01|400.11|401.89|399.99|402.42|400.52|401.19|399.29|331
1745365500000|2025-04-22 23:45:00|401.9|400|402.74|400.84|403.04|401.14|401.74|399.84|219
1745365800000|2025-04-22 23:50:00|402.69|400.79|402.62|400.72|403.34|401.44|402.23|400.33|268
1745366100000|2025-04-22 23:55:00|402.63|400.73|401.18|399.28|402.74|400.84|401.03|399.13|111
1745366400000|2025-04-23 00:00:00|401.17|399.27|402.33|400.43|402.99|401.09|401.17|399.27|697
1745366700000|2025-04-23 00:05:00|402.32|400.42|401.66|399.76|402.66|400.76|401.53|399.63|678
1745367000000|2025-04-23 00:10:00|401.65|399.75|402.27|400.37|402.95|401.05|401.21|399.31|562
1745367300000|2025-04-23 00:15:00|402.26|400.36|404.07|402.17|404.61|402.71|402.25|400.35|666
1745367600000|2025-04-23 00:20:00|403.93|402.03|404.71|402.81|404.95|403.05|403.63|401.73|618
1745367900000|2025-04-23 00:25:00|404.7|402.8|404.4|402.5|404.7|402.8|403.42|401.52|676
1745368200000|2025-04-23 00:30:00|404.36|402.46|403.57|401.67|404.77|402.87|403.46|401.56|647
1745368500000|2025-04-23 00:35:00|403.64|401.74|403.57|401.67|404.15|402.25|402.44|400.54|605
1745368800000|2025-04-23 00:40:00|403.55|401.65|403.82|401.92|404.05|402.15|403.23|401.33|619
1745369100000|2025-04-23 00:45:00|403.79|401.89|404.18|402.28|404.29|402.39|403.2|401.3|601
1745369400000|2025-04-23 00:50:00|404.2|402.3|403.04|401.14|404.25|402.35|402.35|400.45|502
1745369700000|2025-04-23 00:55:00|403.05|401.15|402.13|400.23|403.33|401.43|401.78|399.88|273
1745370000000|2025-04-23 01:00:00|402.16|400.26|402.89|400.99|402.94|401.04|401.93|400.03|555
1745370300000|2025-04-23 01:05:00|402.87|400.97|404.67|402.77|404.72|402.82|402.66|400.76|461
1745370600000|2025-04-23 01:10:00|404.66|402.76|405.24|403.34|405.89|403.99|404.65|402.75|383
1745370900000|2025-04-23 01:15:00|405.28|403.38|404.81|402.91|405.87|403.97|404.23|402.33|439
1745371200000|2025-04-23 01:20:00|404.75|402.85|404.07|402.17|404.75|402.85|403.31|401.41|319
1745371500000|2025-04-23 01:25:00|404.08|402.18|405.19|403.29|405.26|403.36|403.42|401.52|284
1745371800000|2025-04-23 01:30:00|405.18|403.28|403.85|401.95|405.61|403.71|403.84|401.94|239
1745372100000|2025-04-23 01:35:00|403.86|401.96|403.61|401.71|404.73|402.83|403.55|401.65|245
1745372400000|2025-04-23 01:40:00|403.62|401.72|404.02|402.12|404.12|402.22|403.12|401.22|200
1745372700000|2025-04-23 01:45:00|404.03|402.13|402.85|400.95|404.64|402.74|402.58|400.68|267
1745373000000|2025-04-23 01:50:00|402.84|400.94|402.02|400.12|402.84|400.94|401.85|399.95|301
1745373300000|2025-04-23 01:55:00|402.01|400.11|401.53|399.63|402.58|400.68|401.29|399.39|289
1745373600000|2025-04-23 02:00:00|401.52|399.62|401.4|399.5|401.91|400.01|400.7|398.8|390
1745373900000|2025-04-23 02:05:00|401.39|399.49|402.45|400.55|402.67|400.77|401.26|399.36|234
1745374200000|2025-04-23 02:10:00|402.47|400.57|403.03|401.13|403.03|401.13|401.99|400.09|174
1745374500000|2025-04-23 02:15:00|403.06|401.16|403.89|401.99|403.91|402.01|402.54|400.64|265
1745374800000|2025-04-23 02:20:00|403.92|402.02|405.29|403.39|405.49|403.59|403.78|401.88|421
1745375100000|2025-04-23 02:25:00|405.27|403.37|404.68|402.78|405.41|403.51|404.32|402.42|332
1745375400000|2025-04-23 02:30:00|404.66|402.76|404.3|402.4|404.66|402.76|403.61|401.71|204
1745375700000|2025-04-23 02:35:00|404.25|402.35|403.87|401.97|404.37|402.47|403.6|401.7|277
1745376000000|2025-04-23 02:40:00|403.89|401.99|404.48|402.58|404.71|402.81|403.85|401.95|285
1745376300000|2025-04-23 02:45:00|404.6|402.7|405.9|404|405.9|404|404.28|402.38|283
1745376600000|2025-04-23 02:50:00|405.95|404.05|405.73|403.83|406.33|404.43|405.6|403.7|242
1745376900000|2025-04-23 02:55:00|405.76|403.86|405.86|403.96|406.12|404.22|405.7|403.8|256
1745377200000|2025-04-23 03:00:00|405.87|403.97|405.64|403.74|405.97|404.07|405.13|403.23|405
1745377500000|2025-04-23 03:05:00|405.39|403.49|404.62|402.72|405.46|403.56|404.42|402.52|316
1745377800000|2025-04-23 03:10:00|404.52|402.62|404.28|402.38|404.69|402.79|404.05|402.15|242
1745378100000|2025-04-23 03:15:00|404.17|402.27|404.96|403.06|405.13|403.23|403.75|401.85|224
1745378400000|2025-04-23 03:20:00|404.97|403.07|405.34|403.44|405.49|403.59|404.9|403|413
1745378700000|2025-04-23 03:25:00|405.35|403.45|406.23|404.33|406.23|404.33|405.33|403.43|221
1745379000000|2025-04-23 03:30:00|406.24|404.34|406.24|404.34|406.28|404.38|405.62|403.72|452
1745379300000|2025-04-23 03:35:00|406.25|404.35|407.54|405.64|407.59|405.69|406.16|404.26|404
1745379600000|2025-04-23 03:40:00|407.55|405.65|407.97|406.07|408.17|406.27|407.45|405.55|387
1745379900000|2025-04-23 03:45:00|407.98|406.08|408.37|406.47|408.37|406.47|407.54|405.64|143
1745380200000|2025-04-23 03:50:00|408.36|406.46|410|408.1|410.05|408.15|407.99|406.09|185
1745380500000|2025-04-23 03:55:00|409.96|408.06|409.96|408.06|410.45|408.55|409.32|407.42|353
1745380800000|2025-04-23 04:00:00|409.97|408.07|409.19|407.29|410.51|408.61|409.11|407.21|413
1745381100000|2025-04-23 04:05:00|409.18|407.28|409.38|407.48|409.99|408.09|409.01|407.11|363
1745381400000|2025-04-23 04:10:00|409.39|407.49|409.52|407.62|409.74|407.84|408.9|407|336
1745381700000|2025-04-23 04:15:00|409.47|407.57|408.38|406.48|409.65|407.75|408.29|406.39|237
1745382000000|2025-04-23 04:20:00|408.39|406.49|408.19|406.29|408.7|406.8|407.78|405.88|227
1745382300000|2025-04-23 04:25:00|408.2|406.3|408.07|406.17|408.25|406.35|407.09|405.19|255
1745382600000|2025-04-23 04:30:00|408.04|406.14|408.07|406.17|408.57|406.67|407.27|405.37|276
1745382900000|2025-04-23 04:35:00|408.02|406.12|408.45|406.55|408.73|406.83|407.71|405.81|169
1745383200000|2025-04-23 04:40:00|408.49|406.59|409.34|407.44|409.44|407.54|408.49|406.59|178
1745383500000|2025-04-23 04:45:00|409.35|407.45|410.37|408.47|410.5|408.6|409.1|407.2|277
1745383800000|2025-04-23 04:50:00|410.38|408.48|411.08|409.18|411.5|409.6|410.38|408.48|306
1745384100000|2025-04-23 04:55:00|411.07|409.17|412.25|410.35|412.47|410.57|410.87|408.97|356
1745384400000|2025-04-23 05:00:00|412.23|410.33|410.19|408.29|412.25|410.35|409.79|407.89|443
1745384700000|2025-04-23 05:05:00|410.23|408.33|410.54|408.64|411.12|409.22|410.23|408.33|252
1745385000000|2025-04-23 05:10:00|410.55|408.65|409.68|407.78|411.17|409.27|409.65|407.75|534
1745385300000|2025-04-23 05:15:00|409.69|407.79|408.53|406.63|410.34|408.44|408.45|406.55|545
1745385600000|2025-04-23 05:20:00|408.54|406.64|408.27|406.37|409.46|407.56|408.04|406.14|439
1745385900000|2025-04-23 05:25:00|408.28|406.38|408.32|406.42|409.01|407.11|408.03|406.13|365
1745386200000|2025-04-23 05:30:00|408.35|406.45|408.82|406.92|409.05|407.15|407.8|405.9|434
1745386500000|2025-04-23 05:35:00|408.83|406.93|410.2|408.3|410.2|408.3|408.66|406.76|435
1745386800000|2025-04-23 05:40:00|410.18|408.28|409.16|407.26|410.59|408.69|408.75|406.85|368
1745387100000|2025-04-23 05:45:00|409.17|407.27|408.4|406.5|409.34|407.44|408.4|406.5|356
1745387400000|2025-04-23 05:50:00|408.39|406.49|407.86|405.96|408.4|406.5|407.76|405.86|235
1745387700000|2025-04-23 05:55:00|407.87|405.97|407.07|405.17|407.99|406.09|406.74|404.84|326
1745388000000|2025-04-23 06:00:00|407.12|405.22|407.08|405.18|407.38|405.48|406.37|404.47|322
1745388300000|2025-04-23 06:05:00|407.07|405.17|408.14|406.24|408.14|406.24|406.9|405|228
1745388600000|2025-04-23 06:10:00|408.12|406.22|408.26|406.36|408.57|406.67|407.32|405.42|169
1745388900000|2025-04-23 06:15:00|408.25|406.35|407.05|405.15|408.33|406.43|406.93|405.03|199
1745389200000|2025-04-23 06:20:00|407.04|405.14|407.76|405.86|407.81|405.91|406.6|404.7|184
1745389500000|2025-04-23 06:25:00|407.79|405.89|407.8|405.9|408.4|406.5|407.63|405.73|134
1745389800000|2025-04-23 06:30:00|407.79|405.89|408.94|407.04|409.02|407.12|407.42|405.52|298
1745390100000|2025-04-23 06:35:00|408.86|406.96|407.96|406.06|409.11|407.21|407.77|405.87|282
1745390400000|2025-04-23 06:40:00|407.97|406.07|408.48|406.58|408.77|406.87|407.89|405.99|183
1745390700000|2025-04-23 06:45:00|408.43|406.53|409.89|407.99|409.91|408.01|408.41|406.51|156
1745391000000|2025-04-23 06:50:00|409.88|407.98|408.89|406.99|409.99|408.09|408.78|406.88|293
1745391300000|2025-04-23 06:55:00|408.9|407|408.95|407.05|409.51|407.61|408.76|406.86|319
1745391600000|2025-04-23 07:00:00|408.85|406.95|410.21|408.31|410.79|408.89|408.63|406.73|294
1745391900000|2025-04-23 07:05:00|410.22|408.32|407.71|405.81|410.23|408.33|407.36|405.46|345
1745392200000|2025-04-23 07:10:00|407.73|405.83|407.6|405.7|407.96|406.06|406.99|405.09|298
1745392500000|2025-04-23 07:15:00|407.63|405.73|406.74|404.84|407.68|405.78|406.21|404.31|341
1745392800000|2025-04-23 07:20:00|406.75|404.85|407.24|405.34|407.26|405.36|406.5|404.6|357
1745393100000|2025-04-23 07:25:00|407.25|405.35|408.53|406.63|408.58|406.68|406.91|405.01|182
1745393400000|2025-04-23 07:30:00|408.49|406.59|409.89|407.99|410.05|408.15|408.48|406.58|257
1745393700000|2025-04-23 07:35:00|409.9|408|409.14|407.24|410.31|408.41|408.95|407.05|290
1745394000000|2025-04-23 07:40:00|409.09|407.19|408.15|406.25|409.37|407.47|408.01|406.11|168
1745394300000|2025-04-23 07:45:00|408.16|406.26|409.47|407.57|409.61|407.71|407.96|406.06|256
1745394600000|2025-04-23 07:50:00|409.46|407.56|409.15|407.25|409.46|407.56|408.79|406.89|350
1745394900000|2025-04-23 07:55:00|409.14|407.24|410.45|408.55|410.53|408.63|408.81|406.91|323
1745395200000|2025-04-23 08:00:00|410.44|408.54|409.18|407.28|410.52|408.62|409.08|407.18|262
1745395500000|2025-04-23 08:05:00|409.22|407.32|410.32|408.42|410.38|408.48|408.79|406.89|292
1745395800000|2025-04-23 08:10:00|410.42|408.52|412.53|410.63|412.53|410.63|410.22|408.32|329
1745396100000|2025-04-23 08:15:00|412.49|410.59|412.05|410.15|412.68|410.78|411.62|409.72|385
1745396400000|2025-04-23 08:20:00|412.04|410.14|413.43|411.53|413.97|412.07|411.87|409.97|279
1745396700000|2025-04-23 08:25:00|413.69|411.79|412.53|410.63|413.69|411.79|411.77|409.87|362
1745397000000|2025-04-23 08:30:00|412.56|410.66|412.57|410.67|412.93|411.03|411.87|409.97|299
1745397300000|2025-04-23 08:35:00|412.58|410.68|414.05|412.15|414.19|412.29|412.57|410.67|228
1745397600000|2025-04-23 08:40:00|414.18|412.28|415.46|413.56|415.73|413.83|413.98|412.08|309
1745397900000|2025-04-23 08:45:00|415.47|413.57|416.24|414.34|416.7|414.8|415.35|413.45|419
1745398200000|2025-04-23 08:50:00|416.34|414.44|416.37|414.47|416.66|414.76|416.16|414.26|180
1745398500000|2025-04-23 08:55:00|416.36|414.46|417.27|415.37|417.39|415.49|415.95|414.05|242
1745398800000|2025-04-23 09:00:00|417.24|415.34|419.69|417.79|419.69|417.79|417.14|415.24|334
1745399100000|2025-04-23 09:05:00|419.68|417.78|418.28|416.38|420.57|418.67|418.15|416.25|399
1745399400000|2025-04-23 09:10:00|418.29|416.39|418.61|416.71|419.65|417.75|418.17|416.27|323
1745399700000|2025-04-23 09:15:00|418.6|416.7|417.67|415.77|418.91|417.01|417.37|415.47|289
1745400000000|2025-04-23 09:20:00|417.65|415.75|417.39|415.49|417.74|415.84|416.37|414.47|209
1745400300000|2025-04-23 09:25:00|417.38|415.48|417.39|415.49|417.77|415.87|417.08|415.18|199
1745400600000|2025-04-23 09:30:00|417.38|415.48|417.3|415.4|417.84|415.94|417.05|415.15|171
1745400900000|2025-04-23 09:35:00|417.33|415.43|415.95|414.05|417.33|415.43|415.69|413.79|210
1745401200000|2025-04-23 09:40:00|415.81|413.91|415.89|413.99|416.44|414.54|415.75|413.85|212
1745401500000|2025-04-23 09:45:00|415.9|414|414.61|412.71|416.31|414.41|414.61|412.71|205
1745401800000|2025-04-23 09:50:00|414.65|412.75|415.26|413.36|415.46|413.56|414.65|412.75|200
1745402100000|2025-04-23 09:55:00|415.28|413.38|413.46|411.56|415.45|413.55|413.39|411.49|278
1745402400000|2025-04-23 10:00:00|413.47|411.57|412.27|410.37|413.94|412.04|412.14|410.24|517
1745402700000|2025-04-23 10:05:00|412.28|410.38|410.15|408.25|412.69|410.79|409.83|407.93|504
1745403000000|2025-04-23 10:10:00|410.14|408.24|409.35|407.45|411.02|409.12|409.2|407.3|432
1745403300000|2025-04-23 10:15:00|409.37|407.47|411.34|409.44|411.6|409.7|409.23|407.33|315
1745403600000|2025-04-23 10:20:00|411.31|409.41|411.43|409.53|412.09|410.19|410.44|408.54|275
1745403900000|2025-04-23 10:25:00|411.44|409.54|412.16|410.26|412.16|410.26|411.23|409.33|207
1745404200000|2025-04-23 10:30:00|412.2|410.3|411.71|409.81|412.79|410.89|411.71|409.81|219
1745404500000|2025-04-23 10:35:00|411.66|409.76|411.17|409.27|411.95|410.05|410.96|409.06|200
1745404800000|2025-04-23 10:40:00|411.16|409.26|410.96|409.06|411.18|409.28|410.66|408.76|124
1745405100000|2025-04-23 10:45:00|410.99|409.09|411.96|410.06|412.08|410.18|410.72|408.82|251
1745405400000|2025-04-23 10:50:00|411.97|410.07|412.08|410.18|412.4|410.5|411.78|409.88|144
1745405700000|2025-04-23 10:55:00|412.1|410.2|412.96|411.06|413.27|411.37|412.05|410.15|249
1745406000000|2025-04-23 11:00:00|412.99|411.09|413.07|411.17|413.36|411.46|412.54|410.64|263
1745406300000|2025-04-23 11:05:00|413.02|411.12|413.68|411.78|413.79|411.89|412.13|410.23|212
1745406600000|2025-04-23 11:10:00|413.65|411.75|413.74|411.84|414.53|412.63|412.88|410.98|211
1745406900000|2025-04-23 11:15:00|413.79|411.89|414.97|413.07|415.06|413.16|413.65|411.75|256
1745407200000|2025-04-23 11:20:00|414.98|413.08|414.84|412.94|415.75|413.85|414.51|412.61|260
1745407500000|2025-04-23 11:25:00|414.75|412.85|414.6|412.7|415.11|413.21|414.11|412.21|196
1745407800000|2025-04-23 11:30:00|414.63|412.73|413.72|411.82|415.03|413.13|413.57|411.67|289
1745408100000|2025-04-23 11:35:00|413.75|411.85|413.01|411.11|413.83|411.93|412.97|411.07|226
1745408400000|2025-04-23 11:40:00|413.04|411.14|412.5|410.6|413.51|411.61|412.47|410.57|151
1745408700000|2025-04-23 11:45:00|412.48|410.58|412.49|410.59|413.23|411.33|412.26|410.36|260
1745409000000|2025-04-23 11:50:00|412.5|410.6|411.13|409.23|412.5|410.6|410.83|408.93|253
1745409300000|2025-04-23 11:55:00|411.14|409.24|411.78|409.88|411.93|410.03|411.11|409.21|269
1745409600000|2025-04-23 12:00:00|411.77|409.87|411.86|409.96|412.36|410.46|410.72|408.82|315
1745409900000|2025-04-23 12:05:00|412.01|410.11|412.89|410.99|413.18|411.28|411.86|409.96|327
1745410200000|2025-04-23 12:10:00|412.9|411|414.14|412.24|414.96|413.06|412.9|411|384
1745410500000|2025-04-23 12:15:00|414.12|412.22|414.19|412.29|414.48|412.58|413.04|411.14|305
1745410800000|2025-04-23 12:20:00|414.18|412.28|412.34|410.44|414.25|412.35|412.34|410.44|229
1745411100000|2025-04-23 12:25:00|412.38|410.48|413.34|411.44|413.84|411.94|412.38|410.48|315
1745411400000|2025-04-23 12:30:00|413.31|411.41|413.43|411.53|414.1|412.2|413.21|411.31|220
1745411700000|2025-04-23 12:35:00|413.44|411.54|412.79|410.89|413.59|411.69|412.79|410.89|165
1745412000000|2025-04-23 12:40:00|412.8|410.9|411.28|409.38|413.23|411.33|410.33|408.43|337
1745412300000|2025-04-23 12:45:00|411.27|409.37|411.36|409.46|411.91|410.01|411.18|409.28|303
1745412600000|2025-04-23 12:50:00|411.35|409.45|412.14|410.24|412.3|410.4|411.35|409.45|184
1745412900000|2025-04-23 12:55:00|412.18|410.28|413.21|411.31|413.3|411.4|412.08|410.18|375
1745413200000|2025-04-23 13:00:00|413.22|411.32|414.15|412.25|414.21|412.31|412.62|410.72|480
1745413500000|2025-04-23 13:05:00|414.13|412.23|415.04|413.14|415.36|413.46|413.9|412|406
1745413800000|2025-04-23 13:10:00|415.03|413.13|415.64|413.74|415.68|413.78|414.84|412.94|375
1745414100000|2025-04-23 13:15:00|415.65|413.75|416.2|414.3|416.68|414.78|415.65|413.75|380
1745414400000|2025-04-23 13:20:00|416.21|414.31|417.11|415.21|417.15|415.25|415.78|413.88|488
1745414700000|2025-04-23 13:25:00|417.12|415.22|417.03|415.13|417.21|415.31|416.32|414.42|500
1745415000000|2025-04-23 13:30:00|417.04|415.14|415.42|413.52|417.83|415.93|415.3|413.4|606
1745415300000|2025-04-23 13:35:00|415.37|413.47|412.71|410.81|417.66|415.76|411.64|409.74|882
1745415600000|2025-04-23 13:40:00|412.7|410.8|411.81|409.91|414.56|412.66|411.63|409.73|973
1745415900000|2025-04-23 13:45:00|411.92|410.02|414.11|412.21|414.66|412.76|411.92|410.02|831
1745416200000|2025-04-23 13:50:00|414.1|412.2|411.63|409.73|414.49|412.59|411.59|409.69|746
1745416500000|2025-04-23 13:55:00|411.68|409.78|408.25|406.35|411.7|409.8|407.57|405.67|793
1745416800000|2025-04-23 14:00:00|408.26|406.36|412.87|410.97|412.88|410.98|407.93|406.03|828
1745417100000|2025-04-23 14:05:00|412.84|410.94|411.65|409.75|413.5|411.6|410.99|409.09|689
1745417400000|2025-04-23 14:10:00|411.64|409.74|411.17|409.27|412.16|410.26|410.65|408.75|612
1745417700000|2025-04-23 14:15:00|411.16|409.26|408.5|406.6|411.36|409.46|407.75|405.85|659
1745418000000|2025-04-23 14:20:00|408.49|406.59|410.55|408.65|410.7|408.8|407.57|405.67|688
1745418300000|2025-04-23 14:25:00|410.54|408.64|411.04|409.14|411.98|410.08|410.27|408.37|565
1745418600000|2025-04-23 14:30:00|411.01|409.11|410|408.1|411.19|409.29|409.36|407.46|709
1745418900000|2025-04-23 14:35:00|410.01|408.11|409.82|407.92|410.68|408.78|409.05|407.15|597
1745419200000|2025-04-23 14:40:00|409.83|407.93|411.43|409.53|411.63|409.73|409.07|407.17|457
1745419500000|2025-04-23 14:45:00|411.42|409.52|410.75|408.85|411.66|409.76|410.19|408.29|531
1745419800000|2025-04-23 14:50:00|410.74|408.84|409.16|407.26|410.9|409|409.02|407.12|433
1745420100000|2025-04-23 14:55:00|409.17|407.27|408.91|407.01|409.98|408.08|408.75|406.85|350
1745420400000|2025-04-23 15:00:00|408.95|407.05|408.37|406.47|409.62|407.72|406.89|404.99|694
1745420700000|2025-04-23 15:05:00|408.38|406.48|408.12|406.22|409.33|407.43|407.1|405.2|464
1745421000000|2025-04-23 15:10:00|408.11|406.21|407.35|405.45|409.02|407.12|407.15|405.25|486
1745421300000|2025-04-23 15:15:00|407.34|405.44|404.31|402.41|407.83|405.93|403.66|401.76|723
1745421600000|2025-04-23 15:20:00|404.3|402.4|404.1|402.2|405.56|403.66|402.78|400.88|693
1745421900000|2025-04-23 15:25:00|404.05|402.15|403.57|401.67|404.35|402.45|402.56|400.66|573
1745422200000|2025-04-23 15:30:00|403.56|401.66|406.77|404.87|407.4|405.5|403.26|401.36|561
1745422500000|2025-04-23 15:35:00|406.78|404.88|408.26|406.36|408.66|406.76|406.52|404.62|512
1745422800000|2025-04-23 15:40:00|408.31|406.41|406.46|404.56|408.53|406.63|406.18|404.28|445
1745423100000|2025-04-23 15:45:00|406.47|404.57|405.54|403.64|407.17|405.27|405.36|403.46|462
1745423400000|2025-04-23 15:50:00|405.55|403.65|406.5|404.6|406.51|404.61|404.86|402.96|456
1745423700000|2025-04-23 15:55:00|406.48|404.58|408.79|406.89|408.82|406.92|406.31|404.41|504
1745424000000|2025-04-23 16:00:00|408.67|406.77|408.5|406.6|409|407.1|407.27|405.37|511
1745424300000|2025-04-23 16:05:00|408.41|406.51|408.35|406.45|409.78|407.88|407.64|405.74|585
1745424600000|2025-04-23 16:10:00|408.36|406.46|408.94|407.04|409.19|407.29|407.93|406.03|538
1745424900000|2025-04-23 16:15:00|408.95|407.05|407.51|405.61|409.27|407.37|407.35|405.45|496
1745425200000|2025-04-23 16:20:00|407.41|405.51|405.47|403.57|407.76|405.86|405.2|403.3|503
1745425500000|2025-04-23 16:25:00|405.48|403.58|408.06|406.16|408.14|406.24|405.26|403.36|501
1745425800000|2025-04-23 16:30:00|408.07|406.17|407.38|405.48|408.79|406.89|407.26|405.36|604
1745426100000|2025-04-23 16:35:00|407.39|405.49|410.62|408.72|411.16|409.26|407.39|405.49|610
1745426400000|2025-04-23 16:40:00|410.63|408.73|409.64|407.74|410.64|408.74|409.59|407.69|533
1745426700000|2025-04-23 16:45:00|409.65|407.75|409.76|407.86|411.04|409.14|409.2|407.3|525
1745427000000|2025-04-23 16:50:00|409.72|407.82|410.86|408.96|410.86|408.96|409.48|407.58|526
1745427300000|2025-04-23 16:55:00|410.83|408.93|411.01|409.11|411.15|409.25|410.44|408.54|537
1745427600000|2025-04-23 17:00:00|410.79|408.89|412.78|410.88|413.12|411.22|410.26|408.36|684
1745427900000|2025-04-23 17:05:00|412.79|410.89|413.84|411.94|414.08|412.18|412.26|410.36|474
1745428200000|2025-04-23 17:10:00|413.81|411.91|413.21|411.31|414.11|412.21|412.48|410.58|468
1745428500000|2025-04-23 17:15:00|413.23|411.33|412.48|410.58|413.63|411.73|412.4|410.5|314
1745428800000|2025-04-23 17:20:00|412.5|410.6|411.7|409.8|412.73|410.83|411.7|409.8|382
1745429100000|2025-04-23 17:25:00|411.76|409.86|411.57|409.67|412.11|410.21|411.06|409.16|441
1745429400000|2025-04-23 17:30:00|411.58|409.68|411.17|409.27|412.07|410.17|411.1|409.2|445
1745429700000|2025-04-23 17:35:00|411.16|409.26|410.12|408.22|411.27|409.37|409.64|407.74|352
1745430000000|2025-04-23 17:40:00|410.13|408.23|410.33|408.43|410.55|408.65|409.18|407.28|263
1745430300000|2025-04-23 17:45:00|410.34|408.44|409.83|407.93|410.49|408.59|409.72|407.82|316
1745430600000|2025-04-23 17:50:00|409.79|407.89|411.6|409.7|411.81|409.91|409.51|407.61|349
1745430900000|2025-04-23 17:55:00|411.61|409.71|411.9|410|412.24|410.34|411.56|409.66|358
1745431200000|2025-04-23 18:00:00|411.91|410.01|413.36|411.46|413.57|411.67|411.6|409.7|576
1745431500000|2025-04-23 18:05:00|413.37|411.47|414.32|412.42|414.46|412.56|413.25|411.35|445
1745431800000|2025-04-23 18:10:00|414.31|412.41|414.14|412.24|415.34|413.44|413.86|411.96|630
1745432100000|2025-04-23 18:15:00|414.15|412.25|414.98|413.08|415.32|413.42|413.84|411.94|522
1745432400000|2025-04-23 18:20:00|414.99|413.09|415.04|413.14|416.08|414.18|414.65|412.75|484
1745432700000|2025-04-23 18:25:00|415.06|413.16|414.24|412.34|415.22|413.32|414.17|412.27|395
1745433000000|2025-04-23 18:30:00|414.25|412.35|413.92|412.02|414.49|412.59|413.7|411.8|488
1745433300000|2025-04-23 18:35:00|413.93|412.03|413.63|411.73|414.01|412.11|413.07|411.17|442
1745433600000|2025-04-23 18:40:00|413.64|411.74|411.45|409.55|413.66|411.76|411.45|409.55|473
1745433900000|2025-04-23 18:45:00|411.46|409.56|411.85|409.95|412.28|410.38|411.35|409.45|469
1745434200000|2025-04-23 18:50:00|411.86|409.96|411.5|409.6|411.88|409.98|411.05|409.15|395
1745434500000|2025-04-23 18:55:00|411.51|409.61|411.07|409.17|411.7|409.8|410.96|409.06|360
1745434800000|2025-04-23 19:00:00|411.05|409.15|409.53|407.63|411.37|409.47|409.45|407.55|430
1745435100000|2025-04-23 19:05:00|409.62|407.72|409.95|408.05|410.39|408.49|409.54|407.64|404
1745435400000|2025-04-23 19:10:00|409.86|407.96|407.83|405.93|409.92|408.02|407.83|405.93|394
1745435700000|2025-04-23 19:15:00|407.81|405.91|408.45|406.55|409.09|407.19|407.57|405.67|543
1745436000000|2025-04-23 19:20:00|408.44|406.54|407.87|405.97|408.99|407.09|407.5|405.6|470
1745436300000|2025-04-23 19:25:00|407.88|405.98|406.2|404.3|408.07|406.17|406.14|404.24|385
1745436600000|2025-04-23 19:30:00|406.14|404.24|408.11|406.21|408.47|406.57|406.01|404.11|448
1745436900000|2025-04-23 19:35:00|408.14|406.24|408.2|406.3|408.37|406.47|407.46|405.56|428
1745437200000|2025-04-23 19:40:00|408.19|406.29|409.03|407.13|409.44|407.54|408.18|406.28|482
1745437500000|2025-04-23 19:45:00|409.04|407.14|408.15|406.25|409.11|407.21|407.35|405.45|297
1745437800000|2025-04-23 19:50:00|408.17|406.27|408.24|406.34|408.46|406.56|406.72|404.82|485
1745438100000|2025-04-23 19:55:00|408.2|406.3|407.99|406.09|408.55|406.65|407.79|405.89|462
1745438400000|2025-04-23 20:00:00|407.93|406.03|408.75|406.85|408.95|407.05|407.71|405.81|492
1745438700000|2025-04-23 20:05:00|408.73|406.83|408.75|406.85|409.31|407.41|408.48|406.58|482
1745439000000|2025-04-23 20:10:00|408.76|406.86|408.61|406.71|409.38|407.48|408.5|406.6|444
1745439300000|2025-04-23 20:15:00|408.63|406.73|410.56|408.66|410.62|408.72|408.52|406.62|503
1745439600000|2025-04-23 20:20:00|410.57|408.67|410.16|408.26|410.92|409.02|409.79|407.89|486
1745439900000|2025-04-23 20:25:00|410.17|408.27|410.6|408.7|410.97|409.07|409.82|407.92|438
1745440200000|2025-04-23 20:30:00|410.61|408.71|410.41|408.51|411.1|409.2|410.23|408.33|387
1745440500000|2025-04-23 20:35:00|410.39|408.49|410.02|408.12|411.04|409.14|409.93|408.03|364
1745440800000|2025-04-23 20:40:00|410.22|408.32|409.72|407.82|410.57|408.67|409.68|407.78|285
1745441100000|2025-04-23 20:45:00|409.81|407.91|409.53|407.63|410.34|408.44|409.23|407.33|389
1745441400000|2025-04-23 20:50:00|409.5|407.6|410.05|408.15|410.32|408.42|409.5|407.6|331
1745441700000|2025-04-23 20:55:00|410.06|408.16|410.54|408.64|410.62|408.72|409.84|407.94|371
1745442000000|2025-04-23 21:00:00|410.55|408.65|410.77|408.87|411.03|409.13|410.29|408.39|430
1745442300000|2025-04-23 21:05:00|410.76|408.86|410.58|408.68|411.15|409.25|410.39|408.49|397
1745442600000|2025-04-23 21:10:00|410.59|408.69|411.3|409.4|411.34|409.44|410.32|408.42|454
1745442900000|2025-04-23 21:15:00|411.31|409.41|410.96|409.06|411.33|409.43|410.64|408.74|382
1745443200000|2025-04-23 21:20:00|410.97|409.07|411.44|409.54|411.62|409.72|410.8|408.9|355
1745443500000|2025-04-23 21:25:00|411.45|409.55|410.78|408.88|411.55|409.65|410.51|408.61|316
1745443800000|2025-04-23 21:30:00|410.79|408.89|408.98|407.08|411.03|409.13|408.96|407.06|320
1745444100000|2025-04-23 21:35:00|408.99|407.09|408.71|406.81|409.12|407.22|408.45|406.55|277
1745444400000|2025-04-23 21:40:00|408.7|406.8|407.83|405.93|408.7|406.8|407.07|405.17|343
1745444700000|2025-04-23 21:45:00|407.84|405.94|408.82|406.92|408.9|407|407.75|405.85|295
1745445000000|2025-04-23 21:50:00|408.83|406.93|410|408.1|410.09|408.19|408.77|406.87|362
1745445300000|2025-04-23 21:55:00|410.01|408.11|409.46|407.56|410.1|408.2|408.71|406.81|344
1745445600000|2025-04-23 22:00:00|409.47|407.57|408.89|406.99|410.07|408.17|408.53|406.63|476
1745445900000|2025-04-23 22:05:00|408.91|407.01|408.93|407.03|409.49|407.59|408.76|406.86|342
1745446200000|2025-04-23 22:10:00|408.94|407.04|408.49|406.59|409.29|407.39|408.35|406.45|320
1745446500000|2025-04-23 22:15:00|408.46|406.56|409.32|407.42|409.4|407.5|408.32|406.42|378
1745446800000|2025-04-23 22:20:00|409.23|407.33|409.08|407.18|409.51|407.61|408.52|406.62|352
1745447100000|2025-04-23 22:25:00|409.09|407.19|409.75|407.85|409.76|407.86|408.97|407.07|326
1745447400000|2025-04-23 22:30:00|409.78|407.88|410.41|408.51|410.57|408.67|409.52|407.62|340
1745447700000|2025-04-23 22:35:00|410.42|408.52|410.69|408.79|411.09|409.19|410.38|408.48|332
1745448000000|2025-04-23 22:40:00|410.7|408.8|411.46|409.56|411.54|409.64|410.51|408.61|336
1745448300000|2025-04-23 22:45:00|411.47|409.57|410.8|408.9|411.62|409.72|410.47|408.57|388
1745448600000|2025-04-23 22:50:00|410.81|408.91|411.33|409.43|411.39|409.49|410.66|408.76|351
1745448900000|2025-04-23 22:55:00|411.34|409.44|412.03|410.13|412.25|410.35|411.3|409.4|359
1745449200000|2025-04-23 23:00:00|412.04|410.14|411.23|409.33|412.36|410.46|410.87|408.97|403
1745449500000|2025-04-23 23:05:00|411.24|409.34|411.86|409.96|412.13|410.23|410.76|408.86|414
1745449800000|2025-04-23 23:10:00|411.85|409.95|411.31|409.41|411.85|409.95|411.2|409.3|276
1745450100000|2025-04-23 23:15:00|411.32|409.42|411.09|409.19|411.82|409.92|410.67|408.77|406
1745450400000|2025-04-23 23:20:00|411.1|409.2|411.47|409.57|411.85|409.95|410.89|408.99|396
1745450700000|2025-04-23 23:25:00|411.48|409.58|410.63|408.73|411.56|409.66|410.59|408.69|339
1745451000000|2025-04-23 23:30:00|410.62|408.72|411.02|409.12|411.31|409.41|410.45|408.55|313
1745451300000|2025-04-23 23:35:00|411.04|409.14|410.54|408.64|411.09|409.19|410.32|408.42|363
1745451600000|2025-04-23 23:40:00|410.55|408.65|410.04|408.14|410.55|408.65|409.6|407.7|344
1745451900000|2025-04-23 23:45:00|410.05|408.15|409.57|407.67|410.2|408.3|409.32|407.42|352
1745452200000|2025-04-23 23:50:00|409.58|407.68|409.93|408.03|409.98|408.08|409.12|407.22|386
1745452500000|2025-04-23 23:55:00|409.94|408.04|410.34|408.44|410.35|408.45|409.73|407.83|444
1745452800000|2025-04-24 00:00:00|410.35|408.45|409.71|407.81|411.14|409.24|409.71|407.81|466
1745453100000|2025-04-24 00:05:00|409.72|407.82|410.59|408.69|410.91|409.01|409.24|407.34|448
1745453400000|2025-04-24 00:10:00|410.58|408.68|410.34|408.44|410.76|408.86|410.04|408.14|350
1745453700000|2025-04-24 00:15:00|410.28|408.38|410.71|408.81|410.81|408.91|409.83|407.93|407
1745454000000|2025-04-24 00:20:00|410.72|408.82|409.12|407.22|411.15|409.25|409.01|407.11|451
1745454300000|2025-04-24 00:25:00|409.13|407.23|408.01|406.11|409.23|407.33|407.93|406.03|397
1745454600000|2025-04-24 00:30:00|408.02|406.12|408.37|406.47|408.67|406.77|407.1|405.2|451
1745454900000|2025-04-24 00:35:00|408.41|406.51|408.69|406.79|409.2|407.3|408.14|406.24|405
1745455200000|2025-04-24 00:40:00|408.7|406.8|410.08|408.18|410.13|408.23|408.65|406.75|370
1745455500000|2025-04-24 00:45:00|410.09|408.19|408.4|406.5|410.1|408.2|408.35|406.45|438
1745455800000|2025-04-24 00:50:00|408.39|406.49|408.78|406.88|409.07|407.17|407.84|405.94|379
1745456100000|2025-04-24 00:55:00|408.77|406.87|408.53|406.63|409.2|407.3|408.47|406.57|362
1745456400000|2025-04-24 01:00:00|408.54|406.64|408.57|406.67|409.21|407.31|407.84|405.94|346
1745456700000|2025-04-24 01:05:00|408.58|406.68|408.6|406.7|409.04|407.14|408.32|406.42|319
1745457000000|2025-04-24 01:10:00|408.61|406.71|406.37|404.47|408.68|406.78|406.24|404.34|335
1745457300000|2025-04-24 01:15:00|406.38|404.48|406.19|404.29|406.66|404.76|405.37|403.47|496
1745457600000|2025-04-24 01:20:00|406.2|404.3|405.55|403.65|406.36|404.46|404.98|403.08|504
1745457900000|2025-04-24 01:25:00|405.56|403.66|406.2|404.3|406.45|404.55|405.18|403.28|364
1745458200000|2025-04-24 01:30:00|406.19|404.29|407|405.1|407.22|405.32|406.07|404.17|445
1745458500000|2025-04-24 01:35:00|407.01|405.11|407.78|405.88|408.08|406.18|406.8|404.9|423
1745458800000|2025-04-24 01:40:00|407.79|405.89|407.98|406.08|408.29|406.39|407.51|405.61|161
1745459100000|2025-04-24 01:45:00|407.97|406.07|407.89|405.99|407.97|406.07|406.62|404.72|251
1745459400000|2025-04-24 01:50:00|407.9|406|407.86|405.96|408.09|406.19|407.11|405.21|301
1745459700000|2025-04-24 01:55:00|407.87|405.97|407.62|405.72|408.56|406.66|407.62|405.72|336
1745460000000|2025-04-24 02:00:00|407.63|405.73|407.3|405.4|407.94|406.04|406.53|404.63|372
1745460300000|2025-04-24 02:05:00|407.31|405.41|407.35|405.45|408.02|406.12|406.33|404.43|422
1745460600000|2025-04-24 02:10:00|407.36|405.46|408.71|406.81|409.03|407.13|406.96|405.06|348
1745460900000|2025-04-24 02:15:00|408.67|406.77|407.93|406.03|409.27|407.37|407.69|405.79|388
1745461200000|2025-04-24 02:20:00|407.94|406.04|408.69|406.79|409.08|407.18|407.85|405.95|353
1745461500000|2025-04-24 02:25:00|408.7|406.8|409.2|407.3|409.27|407.37|408.45|406.55|325
1745461800000|2025-04-24 02:30:00|409.21|407.31|408.11|406.21|409.37|407.47|408.08|406.18|384
1745462100000|2025-04-24 02:35:00|408.12|406.22|407.09|405.19|408.24|406.34|407.08|405.18|389
1745462400000|2025-04-24 02:40:00|407.1|405.2|405.99|404.09|407.45|405.55|405.98|404.08|448
1745462700000|2025-04-24 02:45:00|406.09|404.19|404.08|402.18|406.51|404.61|403.86|401.96|477
1745463000000|2025-04-24 02:50:00|404.12|402.22|404.47|402.57|404.7|402.8|403.83|401.93|292
1745463300000|2025-04-24 02:55:00|404.46|402.56|403.7|401.8|404.57|402.67|403.56|401.66|377
1745463600000|2025-04-24 03:00:00|403.71|401.81|403.23|401.33|404.75|402.85|402.78|400.88|536
1745463900000|2025-04-24 03:05:00|403.24|401.34|404.37|402.47|404.96|403.06|403.09|401.19|466
1745464200000|2025-04-24 03:10:00|404.38|402.48|403.64|401.74|404.65|402.75|403.62|401.72|391
1745464500000|2025-04-24 03:15:00|403.65|401.75|404.16|402.26|404.72|402.82|403.64|401.74|446
1745464800000|2025-04-24 03:20:00|404.3|402.4|403.51|401.61|404.68|402.78|403.23|401.33|336
1745465100000|2025-04-24 03:25:00|403.46|401.56|405.23|403.33|405.44|403.54|403.46|401.56|307
1745465400000|2025-04-24 03:30:00|405.18|403.28|402.54|400.64|405.26|403.36|402.53|400.63|389
1745465700000|2025-04-24 03:35:00|402.53|400.63|401.36|399.46|402.53|400.63|400.93|399.03|404
1745466000000|2025-04-24 03:40:00|401.35|399.45|400.43|398.53|401.55|399.65|400.24|398.34|294
1745466300000|2025-04-24 03:45:00|400.42|398.52|400.26|398.36|401.58|399.68|399.97|398.07|442
1745466600000|2025-04-24 03:50:00|400.27|398.37|399.46|397.56|400.38|398.48|399.23|397.33|363
1745466900000|2025-04-24 03:55:00|399.45|397.55|398.95|397.05|399.96|398.06|398.57|396.67|270
1745467200000|2025-04-24 04:00:00|398.96|397.06|400.3|398.4|400.59|398.69|398.92|397.02|450
1745467500000|2025-04-24 04:05:00|400.29|398.39|398.5|396.6|400.75|398.85|398.35|396.45|466
1745467800000|2025-04-24 04:10:00|398.49|396.59|399.26|397.36|399.62|397.72|397.48|395.58|475
1745468100000|2025-04-24 04:15:00|399.25|397.35|399.59|397.69|399.83|397.93|397.93|396.03|405
1745468400000|2025-04-24 04:20:00|399.6|397.7|400.81|398.91|401.01|399.11|399.52|397.62|312
1745468700000|2025-04-24 04:25:00|400.72|398.82|399.68|397.78|400.72|398.82|399.67|397.77|183
1745469000000|2025-04-24 04:30:00|399.72|397.82|399.31|397.41|400.29|398.39|399.26|397.36|269
1745469300000|2025-04-24 04:35:00|399.32|397.42|397.95|396.05|399.58|397.68|397.86|395.96|251
1745469600000|2025-04-24 04:40:00|397.96|396.06|399.13|397.23|399.13|397.23|397.96|396.06|229
1745469900000|2025-04-24 04:45:00|399.14|397.24|399.78|397.88|400.16|398.26|398.73|396.83|224
1745470200000|2025-04-24 04:50:00|399.82|397.92|400.49|398.59|400.7|398.8|399.74|397.84|153
1745470500000|2025-04-24 04:55:00|400.33|398.43|400.71|398.81|400.83|398.93|400.03|398.13|125
1745470800000|2025-04-24 05:00:00|400.7|398.8|401.27|399.37|401.61|399.71|400.47|398.57|191
1745471100000|2025-04-24 05:05:00|401.22|399.32|401.98|400.08|402.67|400.77|401.1|399.2|232
1745471400000|2025-04-24 05:10:00|401.99|400.09|402.62|400.72|402.81|400.91|401.64|399.74|254
1745471700000|2025-04-24 05:15:00|402.63|400.73|401.84|399.94|402.7|400.8|401.64|399.74|349
1745472000000|2025-04-24 05:20:00|401.85|399.95|401.18|399.28|401.93|400.03|400.98|399.08|306
1745472300000|2025-04-24 05:25:00|401.16|399.26|401.08|399.18|401.16|399.26|400.67|398.77|259
1745472600000|2025-04-24 05:30:00|401.03|399.13|400.88|398.98|401.48|399.58|400.75|398.85|217
1745472900000|2025-04-24 05:35:00|400.8|398.9|400.99|399.09|401.3|399.4|400.72|398.82|153
1745473200000|2025-04-24 05:40:00|401|399.1|401.07|399.17|401.93|400.03|401|399.1|175
1745473500000|2025-04-24 05:45:00|401.24|399.34|401.62|399.72|401.98|400.08|400.98|399.08|137
1745473800000|2025-04-24 05:50:00|401.6|399.7|401.82|399.92|402.02|400.12|401.35|399.45|115
1745474100000|2025-04-24 05:55:00|401.88|399.98|401.28|399.38|401.88|399.98|400.95|399.05|206
1745474400000|2025-04-24 06:00:00|401.09|399.19|402.08|400.18|402.57|400.67|401.09|399.19|259
1745474700000|2025-04-24 06:05:00|402.07|400.17|400.39|398.49|402.2|400.3|400.39|398.49|357
1745475000000|2025-04-24 06:10:00|400.44|398.54|401.19|399.29|401.36|399.46|399.99|398.09|287
1745475300000|2025-04-24 06:15:00|401.18|399.28|400.8|398.9|401.18|399.28|399.45|397.55|379
1745475600000|2025-04-24 06:20:00|400.81|398.91|402.98|401.08|403.15|401.25|400.13|398.23|384
1745475900000|2025-04-24 06:25:00|402.95|401.05|404.93|403.03|405.31|403.41|402.85|400.95|504
1745476200000|2025-04-24 06:30:00|404.94|403.04|403.74|401.84|405.26|403.36|403.32|401.42|411
1745476500000|2025-04-24 06:35:00|403.79|401.89|403.14|401.24|403.94|402.04|403|401.1|232
1745476800000|2025-04-24 06:40:00|403.13|401.23|402.49|400.59|403.78|401.88|402.44|400.54|228
1745477100000|2025-04-24 06:45:00|402.55|400.65|403.37|401.47|403.58|401.68|402.46|400.56|248
1745477400000|2025-04-24 06:50:00|403.39|401.49|401.95|400.05|403.46|401.56|401.95|400.05|248
1745477700000|2025-04-24 06:55:00|401.96|400.06|400.76|398.86|402|400.1|400.53|398.63|247
1745478000000|2025-04-24 07:00:00|400.77|398.87|401.88|399.98|402|400.1|400.39|398.49|284
1745478300000|2025-04-24 07:05:00|401.89|399.99|402.04|400.14|402.28|400.38|401.11|399.21|490
1745478600000|2025-04-24 07:10:00|402.03|400.13|403.56|401.66|403.65|401.75|402.03|400.13|329
1745478900000|2025-04-24 07:15:00|403.57|401.67|402.51|400.61|403.67|401.77|402.11|400.21|221
1745479200000|2025-04-24 07:20:00|402.52|400.62|401.93|400.03|402.52|400.62|401.75|399.85|190
1745479500000|2025-04-24 07:25:00|401.94|400.04|402.04|400.14|402.16|400.26|401.29|399.39|276
1745479800000|2025-04-24 07:30:00|402.02|400.12|401.41|399.51|402.05|400.15|401.17|399.27|365
1745480100000|2025-04-24 07:35:00|401.43|399.53|398.93|397.03|401.49|399.59|398.93|397.03|365
1745480400000|2025-04-24 07:40:00|398.94|397.04|398.9|397|399.13|397.23|398.51|396.61|350
1745480700000|2025-04-24 07:45:00|398.89|396.99|398.58|396.68|399.27|397.37|398.25|396.35|422
1745481000000|2025-04-24 07:50:00|398.59|396.69|398.59|396.69|398.79|396.89|398.24|396.34|276
1745481300000|2025-04-24 07:55:00|398.53|396.63|398.8|396.9|399.1|397.2|398.52|396.62|237
1745481600000|2025-04-24 08:00:00|398.82|396.92|400.32|398.42|400.54|398.64|398.66|396.76|288
1745481900000|2025-04-24 08:05:00|400.33|398.43|398.41|396.51|400.37|398.47|398.36|396.46|228
1745482200000|2025-04-24 08:10:00|398.42|396.52|398.42|396.52|399|397.1|398.29|396.39|212
1745482500000|2025-04-24 08:15:00|398.4|396.5|398.33|396.43|399.85|397.95|398.31|396.41|369
1745482800000|2025-04-24 08:20:00|398.31|396.41|398.86|396.96|399.78|397.88|398.26|396.36|246
1745483100000|2025-04-24 08:25:00|398.82|396.92|396.79|394.89|399.19|397.29|396.63|394.73|294
1745483400000|2025-04-24 08:30:00|396.8|394.9|396.97|395.07|398|396.1|395.87|393.97|596
1745483700000|2025-04-24 08:35:00|396.98|395.08|396.84|394.94|397.91|396.01|395.73|393.83|555
1745484000000|2025-04-24 08:40:00|396.85|394.95|395.51|393.61|396.99|395.09|395.01|393.11|407
1745484300000|2025-04-24 08:45:00|395.52|393.62|394.52|392.62|396.55|394.65|394.04|392.14|450
1745484600000|2025-04-24 08:50:00|394.65|392.75|394.61|392.71|395.27|393.37|394.13|392.23|459
1745484900000|2025-04-24 08:55:00|394.53|392.63|395.26|393.36|395.91|394.01|394.53|392.63|285
1745485200000|2025-04-24 09:00:00|395.27|393.37|396.34|394.44|396.35|394.45|394.33|392.43|471
1745485500000|2025-04-24 09:05:00|396.21|394.31|396.65|394.75|396.87|394.97|395.85|393.95|371
1745485800000|2025-04-24 09:10:00|396.57|394.67|396.95|395.05|397.05|395.15|395.69|393.79|262
1745486100000|2025-04-24 09:15:00|396.91|395.01|396.84|394.94|397.5|395.6|396.78|394.88|274
1745486400000|2025-04-24 09:20:00|396.83|394.93|397.57|395.67|397.85|395.95|396.37|394.47|325
1745486700000|2025-04-24 09:25:00|397.58|395.68|398.37|396.47|398.72|396.82|397.36|395.46|225
1745487000000|2025-04-24 09:30:00|398.36|396.46|398.14|396.24|399.17|397.27|396.95|395.05|331
1745487300000|2025-04-24 09:35:00|398.15|396.25|397.72|395.82|398.91|397.01|397.65|395.75|274
1745487600000|2025-04-24 09:40:00|397.8|395.9|398.43|396.53|398.86|396.96|397.58|395.68|170
1745487900000|2025-04-24 09:45:00|398.33|396.43|399.23|397.33|399.24|397.34|397.81|395.91|235
1745488200000|2025-04-24 09:50:00|399.24|397.34|398.56|396.66|399.68|397.78|398.55|396.65|270
1745488500000|2025-04-24 09:55:00|398.51|396.61|399.28|397.38|399.76|397.86|398.45|396.55|336
1745488800000|2025-04-24 10:00:00|399.48|397.58|399.87|397.97|400.12|398.22|399.34|397.44|256
1745489100000|2025-04-24 10:05:00|399.86|397.96|399.22|397.32|399.96|398.06|399.19|397.29|190
1745489400000|2025-04-24 10:10:00|399.17|397.27|400.25|398.35|400.47|398.57|399.16|397.26|138
1745489700000|2025-04-24 10:15:00|400.24|398.34|399.16|397.26|400.34|398.44|398.88|396.98|222
1745490000000|2025-04-24 10:20:00|399.17|397.27|400.53|398.63|400.76|398.86|399.17|397.27|275
1745490300000|2025-04-24 10:25:00|400.57|398.67|401.61|399.71|401.7|399.8|400.46|398.56|217
1745490600000|2025-04-24 10:30:00|401.62|399.72|401.51|399.61|402.02|400.12|401.15|399.25|373
1745490900000|2025-04-24 10:35:00|401.52|399.62|401.97|400.07|402.03|400.13|401.23|399.33|250
1745491200000|2025-04-24 10:40:00|401.94|400.04|402.87|400.97|402.87|400.97|401.88|399.98|174
1745491500000|2025-04-24 10:45:00|402.8|400.9|402.22|400.32|403.26|401.36|402.21|400.31|182
1745491800000|2025-04-24 10:50:00|402.32|400.42|402.75|400.85|402.89|400.99|401.56|399.66|220
1745492100000|2025-04-24 10:55:00|402.72|400.82|402.3|400.4|403.15|401.25|402.3|400.4|104
1745492400000|2025-04-24 11:00:00|402.31|400.41|402|400.1|402.4|400.5|401.32|399.42|178
1745492700000|2025-04-24 11:05:00|401.98|400.08|400.4|398.5|401.99|400.09|400.27|398.37|193
1745493000000|2025-04-24 11:10:00|400.41|398.51|400.17|398.27|400.79|398.89|399.92|398.02|163
1745493300000|2025-04-24 11:15:00|400.18|398.28|399.8|397.9|400.5|398.6|399.63|397.73|146
1745493600000|2025-04-24 11:20:00|399.78|397.88|400.32|398.42|400.39|398.49|399.75|397.85|72
1745493900000|2025-04-24 11:25:00|400.31|398.41|401.51|399.61|401.54|399.64|400.25|398.35|176
1745494200000|2025-04-24 11:30:00|401.53|399.63|400.15|398.25|401.55|399.65|400.07|398.17|155
1745494500000|2025-04-24 11:35:00|400.12|398.22|400.17|398.27|400.94|399.04|399.86|397.96|209
1745494800000|2025-04-24 11:40:00|400.18|398.28|399.88|397.98|401.16|399.26|399.84|397.94|431
1745495100000|2025-04-24 11:45:00|399.89|397.99|400.35|398.45|400.45|398.55|399.89|397.99|551
1745495400000|2025-04-24 11:50:00|400.34|398.44|400.84|398.94|400.89|398.99|400.23|398.33|402
1745495700000|2025-04-24 11:55:00|400.85|398.95|401.07|399.17|401.45|399.55|400.71|398.81|529
1745496000000|2025-04-24 12:00:00|401.08|399.18|400.06|398.16|401.11|399.21|399.98|398.08|375
1745496300000|2025-04-24 12:05:00|400.07|398.17|399.7|397.8|400.12|398.22|399.39|397.49|379
1745496600000|2025-04-24 12:10:00|399.69|397.79|400.32|398.42|400.43|398.53|399.4|397.5|350
1745496900000|2025-04-24 12:15:00|400.33|398.43|400.75|398.85|400.79|398.89|399.8|397.9|343
1745497200000|2025-04-24 12:20:00|400.76|398.86|400.07|398.17|401.21|399.31|400.07|398.17|339
1745497500000|2025-04-24 12:25:00|400.08|398.18|400.4|398.5|400.78|398.88|399.87|397.97|331
1745497800000|2025-04-24 12:30:00|400.41|398.51|401.35|399.45|401.43|399.53|400.27|398.37|407
1745498100000|2025-04-24 12:35:00|401.36|399.46|401.65|399.75|401.93|400.03|401.3|399.4|338
1745498400000|2025-04-24 12:40:00|401.66|399.76|401.95|400.05|402.09|400.19|401.26|399.36|330
1745498700000|2025-04-24 12:45:00|401.96|400.06|402.02|400.12|402.4|400.5|401.65|399.75|324
1745499000000|2025-04-24 12:50:00|402.03|400.13|402.62|400.72|402.74|400.84|401.57|399.67|420
1745499300000|2025-04-24 12:55:00|402.63|400.73|403.35|401.45|403.51|401.61|402.58|400.68|311
1745499600000|2025-04-24 13:00:00|403.4|401.5|402.98|401.08|403.58|401.68|402.94|401.04|385
1745499900000|2025-04-24 13:05:00|402.99|401.09|403.06|401.16|403.55|401.65|402.64|400.74|277
1745500200000|2025-04-24 13:10:00|402.86|400.96|402.86|400.96|403.35|401.45|402.46|400.56|323
1745500500000|2025-04-24 13:15:00|402.87|400.97|402.91|401.01|403.25|401.35|402.67|400.77|323
1745500800000|2025-04-24 13:20:00|402.92|401.02|403.31|401.41|403.57|401.67|402.81|400.91|323
1745501100000|2025-04-24 13:25:00|403.32|401.42|404.1|402.2|404.12|402.22|403.06|401.16|311
1745501400000|2025-04-24 13:30:00|404.07|402.17|406.37|404.47|406.82|404.92|403.99|402.09|658
1745501700000|2025-04-24 13:35:00|406.38|404.48|404.6|402.7|406.63|404.73|403.33|401.43|684
1745502000000|2025-04-24 13:40:00|404.71|402.81|403.02|401.12|404.76|402.86|402.72|400.82|780
1745502300000|2025-04-24 13:45:00|403.07|401.17|401.78|399.88|403.21|401.31|401.69|399.79|572
1745502600000|2025-04-24 13:50:00|401.77|399.87|402.62|400.72|402.87|400.97|401.69|399.79|413
1745502900000|2025-04-24 13:55:00|402.61|400.71|403.71|401.81|403.89|401.99|402.21|400.31|360
1745503200000|2025-04-24 14:00:00|403.59|401.69|405.5|403.6|406.07|404.17|403.59|401.69|648
1745503500000|2025-04-24 14:05:00|405.45|403.55|407.3|405.4|407.33|405.43|404.88|402.98|741
1745503800000|2025-04-24 14:10:00|407.31|405.41|406.15|404.25|407.31|405.41|405.34|403.44|738
1745504100000|2025-04-24 14:15:00|406.14|404.24|406.16|404.26|407.38|405.48|406.08|404.18|775
1745504400000|2025-04-24 14:20:00|406.26|404.36|405.58|403.68|406.61|404.71|405.17|403.27|814
1745504700000|2025-04-24 14:25:00|405.57|403.67|406.33|404.43|406.66|404.76|404.71|402.81|817
1745505000000|2025-04-24 14:30:00|406.32|404.42|407.38|405.48|408.07|406.17|406.3|404.4|799
1745505300000|2025-04-24 14:35:00|407.36|405.46|409.18|407.28|409.26|407.36|407.36|405.46|662
1745505600000|2025-04-24 14:40:00|409.17|407.27|409.78|407.88|409.99|408.09|409.03|407.13|704
1745505900000|2025-04-24 14:45:00|409.79|407.89|410.45|408.55|410.45|408.55|408.65|406.75|594
1745506200000|2025-04-24 14:50:00|410.47|408.57|412.88|410.98|413.24|411.34|410.47|408.57|525
1745506500000|2025-04-24 14:55:00|412.89|410.99|411.18|409.28|413.05|411.15|410.93|409.03|436
1745506800000|2025-04-24 15:00:00|411.17|409.27|412.34|410.44|412.34|410.44|410.2|408.3|574
1745507100000|2025-04-24 15:05:00|412.33|410.43|414.24|412.34|414.64|412.74|412.33|410.43|530
1745507400000|2025-04-24 15:10:00|414.25|412.35|416.32|414.42|417.57|415.67|414.25|412.35|618
1745507700000|2025-04-24 15:15:00|416.18|414.28|415.87|413.97|417.98|416.08|414.9|413|649
1745508000000|2025-04-24 15:20:00|415.88|413.98|416.6|414.7|417.78|415.88|415.87|413.97|613
1745508300000|2025-04-24 15:25:00|416.61|414.71|415|413.1|417.24|415.34|414.87|412.97|537
1745508600000|2025-04-24 15:30:00|415.01|413.11|416.27|414.37|416.48|414.58|414|412.1|527
1745508900000|2025-04-24 15:35:00|416.28|414.38|416.46|414.56|416.92|415.02|413.9|412|503
1745509200000|2025-04-24 15:40:00|416.45|414.55|414.66|412.76|416.66|414.76|414.6|412.7|400
1745509500000|2025-04-24 15:45:00|414.82|412.92|415.36|413.46|416.15|414.25|414.63|412.73|458
1745509800000|2025-04-24 15:50:00|415.38|413.48|414.48|412.58|415.42|413.52|413.08|411.18|418
1745510100000|2025-04-24 15:55:00|414.47|412.57|413.81|411.91|414.59|412.69|412.77|410.87|312
1745510400000|2025-04-24 16:00:00|413.79|411.89|414.6|412.7|415.43|413.53|413.79|411.89|390
1745510700000|2025-04-24 16:05:00|414.66|412.76|413.54|411.64|414.7|412.8|412.98|411.08|383
1745511000000|2025-04-24 16:10:00|413.48|411.58|415.27|413.37|415.66|413.76|413.44|411.54|317
1745511300000|2025-04-24 16:15:00|415.3|413.4|417.99|416.09|418.57|416.67|415.3|413.4|427
1745511600000|2025-04-24 16:20:00|417.76|415.86|417.49|415.59|418.76|416.86|417.24|415.34|524
1745511900000|2025-04-24 16:25:00|417.48|415.58|419.59|417.69|419.84|417.94|417.28|415.38|415
1745512200000|2025-04-24 16:30:00|419.57|417.67|418.54|416.64|419.7|417.8|417.94|416.04|420
1745512500000|2025-04-24 16:35:00|418.58|416.68|419.43|417.53|419.63|417.73|418.14|416.24|336
1745512800000|2025-04-24 16:40:00|419.4|417.5|420.4|418.5|420.49|418.59|418.97|417.07|236
1745513100000|2025-04-24 16:45:00|420.39|418.49|420.72|418.82|420.77|418.87|419.6|417.7|413
1745513400000|2025-04-24 16:50:00|420.74|418.84|420.55|418.65|422.14|420.24|420.18|418.28|427
1745513700000|2025-04-24 16:55:00|420.56|418.66|420.92|419.02|422.01|420.11|419.82|417.92|441
1745514000000|2025-04-24 17:00:00|420.87|418.97|423.02|421.12|423.36|421.46|420.74|418.84|566
1745514300000|2025-04-24 17:05:00|422.99|421.09|420.87|418.97|423.9|422|420.56|418.66|527
1745514600000|2025-04-24 17:10:00|420.86|418.96|417.76|415.86|420.9|419|417.64|415.74|580
1745514900000|2025-04-24 17:15:00|417.27|415.37|417.25|415.35|419.15|417.25|416.44|414.54|629
1745515200000|2025-04-24 17:20:00|417.37|415.47|415.53|413.63|417.71|415.81|414.45|412.55|608
1745515500000|2025-04-24 17:25:00|415.36|413.46|417.35|415.45|418.24|416.34|415.35|413.45|422
1745515800000|2025-04-24 17:30:00|417.33|415.43|415.79|413.89|418.18|416.28|415.3|413.4|494
1745516100000|2025-04-24 17:35:00|415.78|413.88|418.26|416.36|418.54|416.64|415.64|413.74|345
1745516400000|2025-04-24 17:40:00|418.41|416.51|417.61|415.71|419.15|417.25|416.26|414.36|351
1745516700000|2025-04-24 17:45:00|417.59|415.69|417.88|415.98|418.65|416.75|417.04|415.14|338
1745517000000|2025-04-24 17:50:00|418.11|416.21|420.93|419.03|420.98|419.08|416.86|414.96|456
1745517300000|2025-04-24 17:55:00|420.92|419.02|421.42|419.52|421.94|420.04|420.42|418.52|404
1745517600000|2025-04-24 18:00:00|421.38|419.48|422.17|420.27|422.74|420.84|421.27|419.37|334
1745517900000|2025-04-24 18:05:00|422.16|420.26|422.35|420.45|423.4|421.5|421.9|420|288
1745518200000|2025-04-24 18:10:00|422.36|420.46|424.13|422.23|424.53|422.63|422.14|420.24|313
1745518500000|2025-04-24 18:15:00|424.12|422.22|424.04|422.14|424.98|423.08|423.58|421.68|519
1745518800000|2025-04-24 18:20:00|424.03|422.13|422.3|420.4|424.33|422.43|421.61|419.71|337
1745519100000|2025-04-24 18:25:00|422.28|420.38|422.05|420.15|422.85|420.95|421.55|419.65|314
1745519400000|2025-04-24 18:30:00|422.04|420.14|422.64|420.74|424.42|422.52|421.9|420|292
1745519700000|2025-04-24 18:35:00|422.63|420.73|423.48|421.58|423.78|421.88|422.17|420.27|270
1745520000000|2025-04-24 18:40:00|423.47|421.57|423.29|421.39|424.46|422.56|423.12|421.22|206
1745520300000|2025-04-24 18:45:00|423.48|421.58|424.8|422.9|425.34|423.44|423.14|421.24|355
1745520600000|2025-04-24 18:50:00|424.76|422.86|423.88|421.98|425.46|423.56|423.86|421.96|287
1745520900000|2025-04-24 18:55:00|423.8|421.9|423.66|421.76|424.37|422.47|423.38|421.48|193
1745521200000|2025-04-24 19:00:00|423.67|421.77|421.99|420.09|424.49|422.59|421.91|420.01|292
1745521500000|2025-04-24 19:05:00|422|420.1|422.06|420.16|422.25|420.35|421.43|419.53|244
1745521800000|2025-04-24 19:10:00|422.15|420.25|421.49|419.59|422.75|420.85|421.13|419.23|387
1745522100000|2025-04-24 19:15:00|421.5|419.6|422.84|420.94|423.02|421.12|421.31|419.41|405
1745522400000|2025-04-24 19:20:00|422.85|420.95|423.96|422.06|424.01|422.11|422.75|420.85|364
1745522700000|2025-04-24 19:25:00|423.97|422.07|421.76|419.86|424.41|422.51|421.7|419.8|301
1745523000000|2025-04-24 19:30:00|421.77|419.87|421.43|419.53|422.2|420.3|421.39|419.49|198
1745523300000|2025-04-24 19:35:00|421.42|419.52|421.76|419.86|421.94|420.04|421.35|419.45|136
1745523600000|2025-04-24 19:40:00|421.77|419.87|421.97|420.07|422.04|420.14|421.35|419.45|156
1745523900000|2025-04-24 19:45:00|421.98|420.08|421.51|419.61|422.03|420.13|420.27|418.37|274
1745524200000|2025-04-24 19:50:00|421.52|419.62|421.94|420.04|421.97|420.07|421.15|419.25|134
1745524500000|2025-04-24 19:55:00|421.95|420.05|421.8|419.9|422.09|420.19|421.66|419.76|109
1745524800000|2025-04-24 20:00:00|421.81|419.91|423.05|421.15|423.33|421.43|421.81|419.91|242
1745525100000|2025-04-24 20:05:00|423.06|421.16|424.58|422.68|424.58|422.68|423.06|421.16|148
1745525400000|2025-04-24 20:10:00|424.53|422.63|422.93|421.03|425.2|423.3|422.93|421.03|219
1745525700000|2025-04-24 20:15:00|422.9|421|423.19|421.29|423.46|421.56|422.54|420.64|120
1745526000000|2025-04-24 20:20:00|423.24|421.34|423.4|421.5|423.48|421.58|422.27|420.37|151
1745526300000|2025-04-24 20:25:00|423.41|421.51|423.74|421.84|423.92|422.02|422.73|420.83|109
1745526600000|2025-04-24 20:30:00|423.72|421.82|424.59|422.69|424.85|422.95|423.55|421.65|138
1745526900000|2025-04-24 20:35:00|424.55|422.65|424.5|422.6|425.1|423.2|424.36|422.46|113
1745527200000|2025-04-24 20:40:00|424.55|422.65|425.05|423.15|425.38|423.48|424.51|422.61|86
1745527500000|2025-04-24 20:45:00|425.19|423.29|425.64|423.74|425.78|423.88|425.04|423.14|85
1745527800000|2025-04-24 20:50:00|425.67|423.77|426.57|424.67|426.57|424.67|425.45|423.55|169
1745528100000|2025-04-24 20:55:00|426.46|424.56|425.93|424.03|426.75|424.85|425.3|423.4|269
1745528400000|2025-04-24 21:00:00|425.89|423.99|425.95|424.05|426.29|424.39|425.42|423.52|152
1745528700000|2025-04-24 21:05:00|425.9|424|426.81|424.91|427.3|425.4|425.58|423.68|150
1745529000000|2025-04-24 21:10:00|427.12|425.22|427.79|425.89|428.17|426.27|427.12|425.22|215
1745529300000|2025-04-24 21:15:00|427.69|425.79|427.68|425.78|428.03|426.13|427.48|425.58|155
1745529600000|2025-04-24 21:20:00|427.67|425.77|426.13|424.23|427.79|425.89|425.38|423.48|222
1745529900000|2025-04-24 21:25:00|426.1|424.2|424.7|422.8|426.68|424.78|423.99|422.09|301
1745530200000|2025-04-24 21:30:00|424.83|422.93|425.65|423.75|427.14|425.24|424.68|422.78|277
1745530500000|2025-04-24 21:35:00|425.64|423.74|425.69|423.79|426.76|424.86|425.41|423.51|170
1745530800000|2025-04-24 21:40:00|425.67|423.77|425.12|423.22|426.06|424.16|424.81|422.91|168
1745531100000|2025-04-24 21:45:00|425.11|423.21|426.38|424.48|426.49|424.59|425.04|423.14|129
1745531400000|2025-04-24 21:50:00|426.4|424.5|427.1|425.2|427.1|425.2|426.4|424.5|93
1745531700000|2025-04-24 21:55:00|427.09|425.19|426.5|424.6|427.13|425.23|426.5|424.6|75
1745532000000|2025-04-24 22:00:00|426.47|424.57|427.37|425.47|427.42|425.52|425.56|423.66|218
1745532300000|2025-04-24 22:05:00|427.44|425.54|427.7|425.8|428.51|426.61|427.29|425.39|240
1745532600000|2025-04-24 22:10:00|427.71|425.81|428.32|426.42|428.77|426.87|427.71|425.81|139
1745532900000|2025-04-24 22:15:00|428.44|426.54|427.33|425.43|428.72|426.82|427.3|425.4|220
1745533200000|2025-04-24 22:20:00|427.35|425.45|428.11|426.21|428.24|426.34|427.33|425.43|144
1745533500000|2025-04-24 22:25:00|428.12|426.22|428.14|426.24|428.41|426.51|427.86|425.96|192
1745533800000|2025-04-24 22:30:00|428.03|426.13|428.68|426.78|428.84|426.94|427.81|425.91|293
1745534100000|2025-04-24 22:35:00|428.69|426.79|429.52|427.62|429.52|427.62|428.69|426.79|146
1745534400000|2025-04-24 22:40:00|429.51|427.61|428.82|426.92|429.51|427.61|428.66|426.76|131
1745534700000|2025-04-24 22:45:00|428.81|426.91|428.04|426.14|429.06|427.16|427.98|426.08|157
1745535000000|2025-04-24 22:50:00|428.03|426.13|426.53|424.63|428.03|426.13|426.33|424.43|152
1745535300000|2025-04-24 22:55:00|426.54|424.64|426.88|424.98|427.18|425.28|426.53|424.63|112
1745535600000|2025-04-24 23:00:00|426.87|424.97|426.41|424.51|426.87|424.97|426.16|424.26|144
1745535900000|2025-04-24 23:05:00|426.43|424.53|427.29|425.39|427.69|425.79|426.15|424.25|192
1745536200000|2025-04-24 23:10:00|427.3|425.4|426.51|424.61|427.47|425.57|426.51|424.61|137
1745536500000|2025-04-24 23:15:00|426.47|424.57|426.34|424.44|426.72|424.82|425.99|424.09|101
1745536800000|2025-04-24 23:20:00|426.31|424.41|424.51|422.61|426.35|424.45|424.21|422.31|188
1745537100000|2025-04-24 23:25:00|424.5|422.6|426.42|424.52|426.75|424.85|424.18|422.28|267
1745537400000|2025-04-24 23:30:00|426.44|424.54|426.13|424.23|426.83|424.93|425.61|423.71|433
1745537700000|2025-04-24 23:35:00|426.1|424.2|424.99|423.09|426.52|424.62|424.67|422.77|250
1745538000000|2025-04-24 23:40:00|425|423.1|425.61|423.71|425.71|423.81|424.94|423.04|155
1745538300000|2025-04-24 23:45:00|425.62|423.72|426.2|424.3|426.59|424.69|425.39|423.49|244
1745538600000|2025-04-24 23:50:00|426.21|424.31|427.21|425.31|427.21|425.31|426.13|424.23|153
1745538900000|2025-04-24 23:55:00|427.2|425.3|427.87|425.97|428.11|426.21|426.97|425.07|128
1745539200000|2025-04-25 00:00:00|427.88|425.98|428.35|426.45|428.66|426.76|427.35|425.45|248
1745539500000|2025-04-25 00:05:00|428.38|426.48|428.58|426.68|429.31|427.41|427.53|425.63|294
1745539800000|2025-04-25 00:10:00|428.57|426.67|429.66|427.76|429.72|427.82|427.84|425.94|221
1745540100000|2025-04-25 00:15:00|429.64|427.74|430.07|428.17|430.87|428.97|428.09|426.19|350
1745540400000|2025-04-25 00:20:00|430.09|428.19|430.37|428.47|430.5|428.6|428.41|426.51|400
1745540700000|2025-04-25 00:25:00|430.38|428.48|429.45|427.55|430.43|428.53|429.19|427.29|389
1745541000000|2025-04-25 00:30:00|429.46|427.56|428.3|426.4|429.59|427.69|427.41|425.51|365
1745541300000|2025-04-25 00:35:00|428.31|426.41|429.81|427.91|430.32|428.42|428.31|426.41|312
1745541600000|2025-04-25 00:40:00|429.82|427.92|431.06|429.16|431.5|429.6|429.61|427.71|284
1745541900000|2025-04-25 00:45:00|431.27|429.37|431.65|429.75|431.67|429.77|430.68|428.78|284
1745542200000|2025-04-25 00:50:00|431.54|429.64|431.79|429.89|431.83|429.93|430.94|429.04|195
1745542500000|2025-04-25 00:55:00|431.77|429.87|431.41|429.51|431.82|429.92|430.87|428.97|187
1745542800000|2025-04-25 01:00:00|431.42|429.52|432.52|430.62|433.01|431.11|431.42|429.52|273
1745543100000|2025-04-25 01:05:00|432.51|430.61|435.3|433.4|435.33|433.43|431.23|429.33|430
1745543400000|2025-04-25 01:10:00|435.34|433.44|434.84|432.94|435.92|434.02|434.74|432.84|423
1745543700000|2025-04-25 01:15:00|434.85|432.95|433.92|432.02|435.28|433.38|433.29|431.39|515
1745544000000|2025-04-25 01:20:00|433.91|432.01|434.34|432.44|434.99|433.09|433.19|431.29|495
1745544300000|2025-04-25 01:25:00|434.27|432.37|434.17|432.27|434.77|432.87|433.41|431.51|337
1745544600000|2025-04-25 01:30:00|434.06|432.16|435.86|433.96|435.95|434.05|433.78|431.88|362
1745544900000|2025-04-25 01:35:00|435.87|433.97|437.97|436.07|438.12|436.22|435.86|433.96|343
1745545200000|2025-04-25 01:40:00|437.79|435.89|437.66|435.76|438.34|436.44|436.78|434.88|436
1745545500000|2025-04-25 01:45:00|437.58|435.68|435.25|433.35|438.23|436.33|434.91|433.01|482
1745545800000|2025-04-25 01:50:00|435.17|433.27|434.6|432.7|435.3|433.4|434.03|432.13|361
1745546100000|2025-04-25 01:55:00|434.61|432.71|432.1|430.2|434.61|432.71|432.08|430.18|358
1745546400000|2025-04-25 02:00:00|432.09|430.19|432.12|430.22|433.54|431.64|432.05|430.15|498
1745546700000|2025-04-25 02:05:00|432.11|430.21|429.33|427.43|432.11|430.21|429.2|427.3|453
1745547000000|2025-04-25 02:10:00|429.32|427.42|429.45|427.55|430.41|428.51|429.21|427.31|403
1745547300000|2025-04-25 02:15:00|429.42|427.52|426.35|424.45|430.07|428.17|426.3|424.4|537
1745547600000|2025-04-25 02:20:00|426.34|424.44|425.84|423.94|426.98|425.08|425.84|423.94|498
1745547900000|2025-04-25 02:25:00|425.83|423.93|426.47|424.57|427.53|425.63|425.26|423.36|537
1745548200000|2025-04-25 02:30:00|426.46|424.56|426.23|424.33|427.22|425.32|425.29|423.39|575
1745548500000|2025-04-25 02:35:00|426.22|424.32|426.68|424.78|427.3|425.4|426.22|424.32|474
1745548800000|2025-04-25 02:40:00|426.67|424.77|426.41|424.51|427.05|425.15|425.83|423.93|419
1745549100000|2025-04-25 02:45:00|426.4|424.5|425.76|423.86|427.32|425.42|425.55|423.65|551
1745549400000|2025-04-25 02:50:00|425.65|423.75|425.21|423.31|426.04|424.14|424.52|422.62|469
1745549700000|2025-04-25 02:55:00|425.2|423.3|424.35|422.45|425.36|423.46|422.77|420.87|449
1745550000000|2025-04-25 03:00:00|424.38|422.48|425.17|423.27|425.34|423.44|424.09|422.19|318
1745550300000|2025-04-25 03:05:00|425.16|423.26|425.12|423.22|425.69|423.79|424.69|422.79|232
1745550600000|2025-04-25 03:10:00|425.14|423.24|425.42|423.52|425.81|423.91|425|423.1|226
1745550900000|2025-04-25 03:15:00|425.41|423.51|426.9|425|426.94|425.04|425.2|423.3|262
1745551200000|2025-04-25 03:20:00|426.96|425.06|426.59|424.69|427|425.1|425.25|423.35|306
1745551500000|2025-04-25 03:25:00|426.53|424.63|425.44|423.54|426.67|424.77|425.07|423.17|208
1745551800000|2025-04-25 03:30:00|425.45|423.55|425.84|423.94|426.07|424.17|425.44|423.54|133
1745552100000|2025-04-25 03:35:00|425.85|423.95|426.99|425.09|427.24|425.34|425.68|423.78|218
1745552400000|2025-04-25 03:40:00|427|425.1|427.37|425.47|427.64|425.74|426.46|424.56|184
1745552700000|2025-04-25 03:45:00|427.33|425.43|428.02|426.12|428.44|426.54|427.11|425.21|165
1745553000000|2025-04-25 03:50:00|428.03|426.13|427.65|425.75|428.5|426.6|427.65|425.75|173
1745553300000|2025-04-25 03:55:00|427.64|425.74|427.07|425.17|427.64|425.74|426.82|424.92|162
1745553600000|2025-04-25 04:00:00|426.97|425.07|427.18|425.28|427.18|425.28|426.12|424.22|194
1745553900000|2025-04-25 04:05:00|427.3|425.4|428.1|426.2|428.53|426.63|427.16|425.26|243
1745554200000|2025-04-25 04:10:00|428.11|426.21|428.64|426.74|429.01|427.11|428.05|426.15|170
1745554500000|2025-04-25 04:15:00|428.65|426.75|427.72|425.82|429.11|427.21|427.72|425.82|176
1745554800000|2025-04-25 04:20:00|427.71|425.81|427.53|425.63|427.77|425.87|426.98|425.08|145
1745555100000|2025-04-25 04:25:00|427.54|425.64|426.66|424.76|428.1|426.2|426.56|424.66|150
1745555400000|2025-04-25 04:30:00|426.67|424.77|426.1|424.2|426.88|424.98|425.17|423.27|197
1745555700000|2025-04-25 04:35:00|426.09|424.19|427.09|425.19|427.19|425.29|425.71|423.81|252
1745556000000|2025-04-25 04:40:00|427.14|425.24|428.28|426.38|428.49|426.59|427.09|425.19|223
1745556300000|2025-04-25 04:45:00|428.33|426.43|428.31|426.41|428.75|426.85|428.18|426.28|222
1745556600000|2025-04-25 04:50:00|428.22|426.32|427.92|426.02|428.82|426.92|427.67|425.77|262
1745556900000|2025-04-25 04:55:00|427.91|426.01|427.42|425.52|428.29|426.39|427.19|425.29|235
1745557200000|2025-04-25 05:00:00|427.29|425.39|429.12|427.22|429.39|427.49|427.29|425.39|245
1745557500000|2025-04-25 05:05:00|429.11|427.21|428.8|426.9|429.32|427.42|428.42|426.52|139
1745557800000|2025-04-25 05:10:00|428.79|426.89|429.49|427.59|429.62|427.72|428.57|426.67|128
1745558100000|2025-04-25 05:15:00|429.36|427.46|430.33|428.43|430.35|428.45|429.32|427.42|163
1745558400000|2025-04-25 05:20:00|430.3|428.4|431.02|429.12|431.14|429.24|430.03|428.13|194
1745558700000|2025-04-25 05:25:00|431.03|429.13|431.73|429.83|431.73|429.83|431|429.1|123
1745559000000|2025-04-25 05:30:00|431.72|429.82|431.48|429.58|431.92|430.02|430.76|428.86|156
1745559300000|2025-04-25 05:35:00|431.46|429.56|430.56|428.66|431.46|429.56|430.16|428.26|175
1745559600000|2025-04-25 05:40:00|430.54|428.64|430.28|428.38|430.56|428.66|429.99|428.09|205
1745559900000|2025-04-25 05:45:00|430.27|428.37|431.55|429.65|431.62|429.72|430.26|428.36|367
1745560200000|2025-04-25 05:50:00|431.54|429.64|430.43|428.53|431.66|429.76|430.3|428.4|373
1745560500000|2025-04-25 05:55:00|430.42|428.52|430.49|428.59|431.01|429.11|430.26|428.36|233
1745560800000|2025-04-25 06:00:00|430.5|428.6|430.78|428.88|430.98|429.08|430.24|428.34|378
1745561100000|2025-04-25 06:05:00|430.77|428.87|431.46|429.56|432.08|430.18|430.57|428.67|348
1745561400000|2025-04-25 06:10:00|431.45|429.55|433|431.1|433.01|431.11|431.43|429.53|351
1745561700000|2025-04-25 06:15:00|432.82|430.92|432.97|431.07|433.54|431.64|432.5|430.6|394
1745562000000|2025-04-25 06:20:00|432.96|431.06|433.08|431.18|433.25|431.35|432.11|430.21|405
1745562300000|2025-04-25 06:25:00|433.07|431.17|433.74|431.84|433.83|431.93|432.75|430.85|355
1745562600000|2025-04-25 06:30:00|433.73|431.83|435.5|433.6|435.59|433.69|433.7|431.8|385
1745562900000|2025-04-25 06:35:00|435.47|433.57|435.15|433.25|435.69|433.79|434.68|432.78|261
1745563200000|2025-04-25 06:40:00|435.04|433.14|434.63|432.73|435.43|433.53|434.46|432.56|217
1745563500000|2025-04-25 06:45:00|434.62|432.72|434.7|432.8|434.7|432.8|433.51|431.61|191
1745563800000|2025-04-25 06:50:00|434.71|432.81|435.82|433.92|436.4|434.5|434.66|432.76|193
1745564100000|2025-04-25 06:55:00|435.81|433.91|435.29|433.39|435.81|433.91|434.47|432.57|148
1745564400000|2025-04-25 07:00:00|435.26|433.36|435.9|434|436.9|435|435.26|433.36|228
1745564700000|2025-04-25 07:05:00|435.89|433.99|436.37|434.47|437.35|435.45|435.89|433.99|266
1745565000000|2025-04-25 07:10:00|436.38|434.48|436.1|434.2|437.25|435.35|436.09|434.19|295
1745565300000|2025-04-25 07:15:00|436.11|434.21|435.94|434.04|436.84|434.94|435.57|433.67|295
1745565600000|2025-04-25 07:20:00|435.91|434.01|434.23|432.33|436.09|434.19|434.23|432.33|269
1745565900000|2025-04-25 07:25:00|434.27|432.37|433.96|432.06|434.39|432.49|433.82|431.92|164
1745566200000|2025-04-25 07:30:00|433.94|432.04|433.37|431.47|435.02|433.12|433.13|431.23|260
1745566500000|2025-04-25 07:35:00|433.44|431.54|434.25|432.35|434.37|432.47|433.37|431.47|229
1745566800000|2025-04-25 07:40:00|434.23|432.33|434.5|432.6|434.87|432.97|433.87|431.97|214
1745567100000|2025-04-25 07:45:00|434.49|432.59|433.26|431.36|434.74|432.84|433.05|431.15|288
1745567400000|2025-04-25 07:50:00|433.37|431.47|434.33|432.43|434.68|432.78|433.16|431.26|230
1745567700000|2025-04-25 07:55:00|434.39|432.49|434.04|432.14|434.94|433.04|433.28|431.38|234
1745568000000|2025-04-25 08:00:00|434.03|432.13|432.74|430.84|434.21|432.31|432.55|430.65|227
1745568300000|2025-04-25 08:05:00|432.64|430.74|432.66|430.76|432.93|431.03|431.82|429.92|199
1745568600000|2025-04-25 08:10:00|432.65|430.75|431.88|429.98|432.76|430.86|431.84|429.94|203
1745568900000|2025-04-25 08:15:00|431.92|430.02|432.27|430.37|432.79|430.89|431.63|429.73|237
1745569200000|2025-04-25 08:20:00|432.18|430.28|433.34|431.44|433.44|431.54|432.07|430.17|229
1745569500000|2025-04-25 08:25:00|433.35|431.45|433.25|431.35|433.75|431.85|432.88|430.98|214
1745569800000|2025-04-25 08:30:00|433.18|431.28|431.66|429.76|433.24|431.34|431.52|429.62|253
1745570100000|2025-04-25 08:35:00|431.67|429.77|431.93|430.03|432.01|430.11|431.36|429.46|199
1745570400000|2025-04-25 08:40:00|431.94|430.04|433.45|431.55|433.6|431.7|431.87|429.97|159
1745570700000|2025-04-25 08:45:00|433.44|431.54|433.24|431.34|434.22|432.32|433.12|431.22|221
1745571000000|2025-04-25 08:50:00|433.23|431.33|435.25|433.35|435.38|433.48|432.95|431.05|203
1745571300000|2025-04-25 08:55:00|435.26|433.36|435.44|433.54|435.8|433.9|435.15|433.25|186
1745571600000|2025-04-25 09:00:00|435.43|433.53|435.28|433.38|436.1|434.2|435.22|433.32|235
1745571900000|2025-04-25 09:05:00|435.27|433.37|433.61|431.71|436.06|434.16|433.57|431.67|273
1745572200000|2025-04-25 09:10:00|433.56|431.66|434.62|432.72|434.7|432.8|432.79|430.89|239
1745572500000|2025-04-25 09:15:00|434.59|432.69|433.78|431.88|434.59|432.69|432.33|430.43|278
1745572800000|2025-04-25 09:20:00|433.79|431.89|433.87|431.97|434.42|432.52|433.71|431.81|190
1745573100000|2025-04-25 09:25:00|433.77|431.87|432.31|430.41|433.77|431.87|432.1|430.2|182
1745573400000|2025-04-25 09:30:00|432.28|430.38|432.61|430.71|432.81|430.91|431.78|429.88|250
1745573700000|2025-04-25 09:35:00|432.56|430.66|431.92|430.02|432.63|430.73|431.89|429.99|150
1745574000000|2025-04-25 09:40:00|431.84|429.94|431.1|429.2|432.11|430.21|430.68|428.78|250
1745574300000|2025-04-25 09:45:00|431.09|429.19|431.56|429.66|431.76|429.86|430.7|428.8|228
1745574600000|2025-04-25 09:50:00|431.55|429.65|432.6|430.7|433.09|431.19|431.55|429.65|251
1745574900000|2025-04-25 09:55:00|432.48|430.58|432.9|431|433.13|431.23|432.18|430.28|244
1745575200000|2025-04-25 10:00:00|432.89|430.99|431.83|429.93|433.55|431.65|430.9|429|305
1745575500000|2025-04-25 10:05:00|431.82|429.92|430.04|428.14|431.82|429.92|429.93|428.03|390
1745575800000|2025-04-25 10:10:00|430.03|428.13|430.63|428.73|430.72|428.82|429.95|428.05|296
1745576100000|2025-04-25 10:15:00|430.02|428.12|431.49|429.59|431.61|429.71|429.51|427.61|432
1745576400000|2025-04-25 10:20:00|431.53|429.63|430.68|428.78|431.65|429.75|429.42|427.52|354
1745576700000|2025-04-25 10:25:00|430.67|428.77|429.74|427.84|430.67|428.77|429.48|427.58|179
1745577000000|2025-04-25 10:30:00|429.63|427.73|430.08|428.18|430.16|428.26|429.37|427.47|278
1745577300000|2025-04-25 10:35:00|430.09|428.19|428.58|426.68|430.18|428.28|428.32|426.42|259
1745577600000|2025-04-25 10:40:00|428.57|426.67|428.58|426.68|428.93|427.03|428.4|426.5|191
1745577900000|2025-04-25 10:45:00|428.6|426.7|427.45|425.55|429.3|427.4|427.35|425.45|255
1745578200000|2025-04-25 10:50:00|427.46|425.56|428.5|426.6|428.5|426.6|427.46|425.56|198
1745578500000|2025-04-25 10:55:00|428.6|426.7|429.56|427.66|429.61|427.71|428.6|426.7|164
1745578800000|2025-04-25 11:00:00|429.44|427.54|430.22|428.32|430.36|428.46|429.44|427.54|215
1745579100000|2025-04-25 11:05:00|430.25|428.35|430.93|429.03|431.33|429.43|430.13|428.23|195
1745579400000|2025-04-25 11:10:00|430.9|429|431.87|429.97|431.87|429.97|430.83|428.93|149
1745579700000|2025-04-25 11:15:00|431.81|429.91|431.43|429.53|432.61|430.71|431.25|429.35|257
1745580000000|2025-04-25 11:20:00|431.42|429.52|430.91|429.01|431.94|430.04|430.75|428.85|225
1745580300000|2025-04-25 11:25:00|430.9|429|430.89|428.99|431.09|429.19|430.36|428.46|197
1745580600000|2025-04-25 11:30:00|430.94|429.04|430.13|428.23|431.1|429.2|430.12|428.22|225
1745580900000|2025-04-25 11:35:00|430.23|428.33|429.77|427.87|430.24|428.34|429.4|427.5|174
1745581200000|2025-04-25 11:40:00|429.81|427.91|429.78|427.88|430.53|428.63|429.66|427.76|189
1745581500000|2025-04-25 11:45:00|429.68|427.78|430.32|428.42|430.62|428.72|429.6|427.7|206
1745581800000|2025-04-25 11:50:00|430.31|428.41|431.03|429.13|431.25|429.35|430.26|428.36|152
1745582100000|2025-04-25 11:55:00|431.04|429.14|431.42|429.52|431.77|429.87|431.03|429.13|227
1745582400000|2025-04-25 12:00:00|431.44|429.54|430.35|428.45|431.92|430.02|430.19|428.29|357
1745582700000|2025-04-25 12:05:00|430.34|428.44|430.11|428.21|430.87|428.97|429.54|427.64|317
1745583000000|2025-04-25 12:10:00|430.12|428.22|432.73|430.83|433.24|431.34|429.9|428|442
1745583300000|2025-04-25 12:15:00|432.58|430.68|431.76|429.86|433.61|431.71|431.59|429.69|439
1745583600000|2025-04-25 12:20:00|431.77|429.87|430.36|428.46|432.12|430.22|430.31|428.41|449
1745583900000|2025-04-25 12:25:00|430.37|428.47|428.84|426.94|430.41|428.51|428.58|426.68|318
1745584200000|2025-04-25 12:30:00|428.87|426.97|428.47|426.57|429.66|427.76|428.13|426.23|340
1745584500000|2025-04-25 12:35:00|428.48|426.58|428.35|426.45|428.86|426.96|428.21|426.31|287
1745584800000|2025-04-25 12:40:00|428.32|426.42|429.4|427.5|430.01|428.11|428.29|426.39|266
1745585100000|2025-04-25 12:45:00|429.28|427.38|427.01|425.11|429.46|427.56|426.7|424.8|480
1745585400000|2025-04-25 12:50:00|427.02|425.12|425.51|423.61|427.24|425.34|425.14|423.24|468
1745585700000|2025-04-25 12:55:00|425.52|423.62|426.24|424.34|426.54|424.64|425.48|423.58|484
1745586000000|2025-04-25 13:00:00|426.23|424.33|428.04|426.14|428.24|426.34|426.22|424.32|423
1745586300000|2025-04-25 13:05:00|428.06|426.16|426.32|424.42|428.4|426.5|426.15|424.25|499
1745586600000|2025-04-25 13:10:00|426.36|424.46|427|425.1|427.29|425.39|426.1|424.2|452
1745586900000|2025-04-25 13:15:00|426.96|425.06|426.94|425.04|427.57|425.67|426.54|424.64|465
1745587200000|2025-04-25 13:20:00|426.95|425.05|426.5|424.6|427.19|425.29|426.34|424.44|463
1745587500000|2025-04-25 13:25:00|426.49|424.59|425.25|423.35|426.98|425.08|425.21|423.31|476
1745587800000|2025-04-25 13:30:00|425.24|423.34|425.04|423.14|426.56|424.66|423.55|421.65|650
1745588100000|2025-04-25 13:35:00|425.05|423.15|426.21|424.31|426.8|424.9|424.79|422.89|450
1745588400000|2025-04-25 13:40:00|426.22|424.32|426.04|424.14|426.48|424.58|425.25|423.35|289
1745588700000|2025-04-25 13:45:00|426.03|424.13|427.47|425.57|427.76|425.86|426.03|424.13|462
1745589000000|2025-04-25 13:50:00|427.39|425.49|426.22|424.32|428.01|426.11|425.31|423.41|431
1745589300000|2025-04-25 13:55:00|426.21|424.31|426.38|424.48|427.05|425.15|425.91|424.01|337
1745589600000|2025-04-25 14:00:00|426.4|424.5|427.71|425.81|428.23|426.33|426.4|424.5|510
1745589900000|2025-04-25 14:05:00|427.7|425.8|429.17|427.27|429.48|427.58|427.7|425.8|347
1745590200000|2025-04-25 14:10:00|429.18|427.28|430.91|429.01|430.98|429.08|429.04|427.14|476
1745590500000|2025-04-25 14:15:00|430.84|428.94|430.02|428.12|431.23|429.33|429.04|427.14|565
1745590800000|2025-04-25 14:20:00|430.01|428.11|429.18|427.28|430.12|428.22|428.02|426.12|455
1745591100000|2025-04-25 14:25:00|429.06|427.16|428.21|426.31|429.13|427.23|426.97|425.07|392
1745591400000|2025-04-25 14:30:00|428.22|426.32|429.08|427.18|429.22|427.32|427.25|425.35|284
1745591700000|2025-04-25 14:35:00|429.09|427.19|429.09|427.19|429.29|427.39|428.41|426.51|335
1745592000000|2025-04-25 14:40:00|429.05|427.15|430.38|428.48|430.56|428.66|428.99|427.09|329
1745592300000|2025-04-25 14:45:00|430.26|428.36|432|430.1|432.31|430.41|429.72|427.82|628
1745592600000|2025-04-25 14:50:00|432.01|430.11|432.84|430.94|432.86|430.96|431.03|429.13|498
1745592900000|2025-04-25 14:55:00|432.86|430.96|432.98|431.08|433.81|431.91|432.35|430.45|515
1745593200000|2025-04-25 15:00:00|432.96|431.06|432.39|430.49|433.72|431.82|431.81|429.91|575
1745593500000|2025-04-25 15:05:00|432.37|430.47|431.25|429.35|432.58|430.68|431.06|429.16|401
1745593800000|2025-04-25 15:10:00|431.26|429.36|432.57|430.67|432.67|430.77|431.12|429.22|289
1745594100000|2025-04-25 15:15:00|432.63|430.73|431.49|429.59|432.87|430.97|430.85|428.95|483
1745594400000|2025-04-25 15:20:00|431.5|429.6|433.17|431.27|433.2|431.3|431.5|429.6|409
1745594700000|2025-04-25 15:25:00|433.16|431.26|431.68|429.78|433.53|431.63|431.61|429.71|326
1745595000000|2025-04-25 15:30:00|431.73|429.83|431.36|429.46|432.29|430.39|431.17|429.27|503
1745595300000|2025-04-25 15:35:00|431.37|429.47|429.18|427.28|431.37|429.47|428.88|426.98|544
1745595600000|2025-04-25 15:40:00|429.04|427.14|429.92|428.02|430.2|428.3|428.78|426.88|422
1745595900000|2025-04-25 15:45:00|429.94|428.04|430.98|429.08|431.41|429.51|429.88|427.98|329
1745596200000|2025-04-25 15:50:00|430.91|429.01|431.79|429.89|431.79|429.89|430.81|428.91|265
1745596500000|2025-04-25 15:55:00|431.8|429.9|431.56|429.66|432.08|430.18|431.21|429.31|219
1745596800000|2025-04-25 16:00:00|431.57|429.67|430.7|428.8|431.88|429.98|430.57|428.67|249
1745597100000|2025-04-25 16:05:00|430.61|428.71|429.98|428.08|430.82|428.92|429.81|427.91|321
1745597400000|2025-04-25 16:10:00|429.97|428.07|428.95|427.05|430.11|428.21|428.77|426.87|234
1745597700000|2025-04-25 16:15:00|428.94|427.04|428.26|426.36|429.27|427.37|427.53|425.63|370
1745598000000|2025-04-25 16:20:00|428.22|426.32|430.26|428.36|430.65|428.75|428.19|426.29|286
1745598300000|2025-04-25 16:25:00|430.36|428.46|430.48|428.58|431.01|429.11|430.13|428.23|189
1745598600000|2025-04-25 16:30:00|430.46|428.56|430.48|428.58|430.66|428.76|429.65|427.75|345
1745598900000|2025-04-25 16:35:00|430.47|428.57|431.93|430.03|431.93|430.03|430.22|428.32|230
1745599200000|2025-04-25 16:40:00|431.75|429.85|432.97|431.07|433.16|431.26|431.75|429.85|169
1745599500000|2025-04-25 16:45:00|432.98|431.08|432.14|430.24|432.98|431.08|430.85|428.95|220
1745599800000|2025-04-25 16:50:00|432.12|430.22|431.9|430|432.18|430.28|431.31|429.41|134
1745600100000|2025-04-25 16:55:00|431.94|430.04|431.91|430.01|432.34|430.44|431.75|429.85|123
1745600400000|2025-04-25 17:00:00|431.9|430|433.12|431.22|433.33|431.43|431.39|429.49|218
1745600700000|2025-04-25 17:05:00|433.1|431.2|432.26|430.36|433.33|431.43|432.23|430.33|171
1745601000000|2025-04-25 17:10:00|432.25|430.35|432.26|430.36|432.31|430.41|431.57|429.67|102
1745601300000|2025-04-25 17:15:00|432.25|430.35|432.11|430.21|432.25|430.35|431.54|429.64|171
1745601600000|2025-04-25 17:20:00|432.12|430.22|431.77|429.87|432.23|430.33|431.22|429.32|145
1745601900000|2025-04-25 17:25:00|431.84|429.94|431.34|429.44|432.31|430.41|431.32|429.42|139
1745602200000|2025-04-25 17:30:00|431.24|429.34|430.68|428.78|431.32|429.42|429.84|427.94|260
1745602500000|2025-04-25 17:35:00|430.66|428.76|427.9|426|430.68|428.78|427.72|425.82|405
1745602800000|2025-04-25 17:40:00|427.87|425.97|428.19|426.29|428.72|426.82|427.11|425.21|400
1745603100000|2025-04-25 17:45:00|428.32|426.42|427.2|425.3|428.33|426.43|426.42|424.52|429
1745603400000|2025-04-25 17:50:00|427.26|425.36|427.3|425.4|428.38|426.48|426.78|424.88|308
1745603700000|2025-04-25 17:55:00|427.35|425.45|427.97|426.07|428.4|426.5|427.11|425.21|272
1745604000000|2025-04-25 18:00:00|427.93|426.03|428.54|426.64|428.93|427.03|427.93|426.03|195
1745604300000|2025-04-25 18:05:00|428.65|426.75|429.09|427.19|429.3|427.4|428.08|426.18|226
1745604600000|2025-04-25 18:10:00|429.08|427.18|428.89|426.99|429.11|427.21|428.13|426.23|129
1745604900000|2025-04-25 18:15:00|428.93|427.03|429.61|427.71|429.64|427.74|428.62|426.72|157
1745605200000|2025-04-25 18:20:00|429.54|427.64|429.99|428.09|430.22|428.32|429.16|427.26|136
1745605500000|2025-04-25 18:25:00|429.98|428.08|430.41|428.51|430.46|428.56|429.66|427.76|83
1745605800000|2025-04-25 18:30:00|430.47|428.57|430.44|428.54|431.08|429.18|429.71|427.81|208
1745606100000|2025-04-25 18:35:00|430.48|428.58|430.51|428.61|430.92|429.02|430.2|428.3|172
1745606400000|2025-04-25 18:40:00|430.5|428.6|430.57|428.67|431.05|429.15|430.05|428.15|175
1745606700000|2025-04-25 18:45:00|430.51|428.61|430.14|428.24|430.66|428.76|430.14|428.24|119
1745607000000|2025-04-25 18:50:00|430.15|428.25|428.93|427.03|430.3|428.4|428.91|427.01|178
1745607300000|2025-04-25 18:55:00|428.96|427.06|428.77|426.87|428.96|427.06|428.51|426.61|76
1745607600000|2025-04-25 19:00:00|428.84|426.94|428.97|427.07|429.55|427.65|428.53|426.63|191
1745607900000|2025-04-25 19:05:00|428.92|427.02|428.63|426.73|428.99|427.09|428.25|426.35|127
1745608200000|2025-04-25 19:10:00|428.62|426.72|427.25|425.35|428.68|426.78|427.17|425.27|183
1745608500000|2025-04-25 19:15:00|427.26|425.36|427.49|425.59|428.35|426.45|427.18|425.28|169
1745608800000|2025-04-25 19:20:00|427.5|425.6|427.27|425.37|427.76|425.86|427.24|425.34|59
1745609100000|2025-04-25 19:25:00|427.43|425.53|428.02|426.12|428.11|426.21|427.25|425.35|99
1745609400000|2025-04-25 19:30:00|427.88|425.98|427.04|425.14|427.88|425.98|427.01|425.11|142
1745609700000|2025-04-25 19:35:00|427.1|425.2|428.12|426.22|428.12|426.22|426.65|424.75|178
1745610000000|2025-04-25 19:40:00|428.13|426.23|427.86|425.96|428.24|426.34|427.52|425.62|120
1745610300000|2025-04-25 19:45:00|427.87|425.97|427.53|425.63|427.87|425.97|427.24|425.34|80
1745610600000|2025-04-25 19:50:00|427.58|425.68|428.6|426.7|428.62|426.72|427.46|425.56|100
1745610900000|2025-04-25 19:55:00|428.53|426.63|428.32|426.42|428.55|426.65|427.96|426.06|156
1745611200000|2025-04-25 20:00:00|428.26|426.36|428.02|426.12|428.76|426.86|427.83|425.93|112
1745611500000|2025-04-25 20:05:00|428|426.1|427.83|425.93|428.13|426.23|427.6|425.7|73
1745611800000|2025-04-25 20:10:00|427.84|425.94|427.39|425.49|427.96|426.06|427.23|425.33|69
1745612100000|2025-04-25 20:15:00|427.46|425.56|427.93|426.03|427.96|426.06|426.88|424.98|169
1745612400000|2025-04-25 20:20:00|427.79|425.89|427|425.1|428.13|426.23|426.81|424.91|162
1745612700000|2025-04-25 20:25:00|427.01|425.11|427.32|425.42|427.64|425.74|426.94|425.04|135
1745613000000|2025-04-25 20:30:00|427.1|425.2|428.27|426.37|428.32|426.42|427.1|425.2|125
1745613300000|2025-04-25 20:35:00|428.35|426.45|428.34|426.44|428.35|426.45|427.56|425.66|163
1745613600000|2025-04-25 20:40:00|428.26|426.36|427.77|425.87|428.27|426.37|427.68|425.78|136
1745613900000|2025-04-25 20:45:00|427.71|425.81|428.57|426.67|428.75|426.85|427.71|425.81|73
1745614200000|2025-04-25 20:50:00|428.53|426.63|428.29|426.39|428.84|426.94|428.29|426.39|89
1745614500000|2025-04-25 20:55:00|428.28|426.38|427.85|425.95|428.28|426.38|427.66|425.76|96
1745650800000|2025-04-26 07:00:00|431.24|429.34|432.04|430.14|432.49|430.59|431.16|429.26|288
1745651100000|2025-04-26 07:05:00|431.94|430.04|432.21|430.31|432.59|430.69|431.64|429.74|292
1745651400000|2025-04-26 07:10:00|432.22|430.32|433.46|431.56|433.47|431.57|432.19|430.29|408
1745651700000|2025-04-26 07:15:00|433.52|431.62|433.64|431.74|434.21|432.31|433.52|431.62|413
1745652000000|2025-04-26 07:20:00|433.66|431.76|433.17|431.27|433.78|431.88|432.41|430.51|336
1745652300000|2025-04-26 07:25:00|433.18|431.28|433.17|431.27|433.46|431.56|432.77|430.87|338
1745652600000|2025-04-26 07:30:00|433.18|431.28|433.69|431.79|433.77|431.87|432.43|430.53|343
1745652900000|2025-04-26 07:35:00|433.7|431.8|433.66|431.76|434.38|432.48|433.59|431.69|341
1745653200000|2025-04-26 07:40:00|433.67|431.77|433.54|431.64|433.74|431.84|433.27|431.37|295
1745653500000|2025-04-26 07:45:00|433.55|431.65|432.57|430.67|433.6|431.7|432.22|430.32|288
1745653800000|2025-04-26 07:50:00|432.58|430.68|432.68|430.78|433.44|431.54|432.58|430.68|319
1745654100000|2025-04-26 07:55:00|432.69|430.79|431.71|429.81|432.8|430.9|431.52|429.62|270
1745654400000|2025-04-26 08:00:00|431.65|429.75|431.79|429.89|432.39|430.49|431.35|429.45|361
1745654700000|2025-04-26 08:05:00|431.8|429.9|431.84|429.94|432.55|430.65|431.22|429.32|318
1745655000000|2025-04-26 08:10:00|431.75|429.85|431.43|429.53|432.07|430.17|430.49|428.59|258
1745655300000|2025-04-26 08:15:00|431.44|429.54|432.22|430.32|432.58|430.68|431.36|429.46|227
1745655600000|2025-04-26 08:20:00|432.18|430.28|432.46|430.56|432.65|430.75|431.65|429.75|230
1745655900000|2025-04-26 08:25:00|432.48|430.58|434.55|432.65|435.35|433.45|432.47|430.57|432
1745656200000|2025-04-26 08:30:00|434.52|432.62|433.15|431.25|434.62|432.72|433.15|431.25|404
1745656500000|2025-04-26 08:35:00|433.14|431.24|432.23|430.33|433.71|431.81|432.2|430.3|328
1745656800000|2025-04-26 08:40:00|432.22|430.32|429.62|427.72|432.24|430.34|429.62|427.72|413
1745657100000|2025-04-26 08:45:00|429.6|427.7|429.64|427.74|429.77|427.87|428.3|426.4|526
1745657400000|2025-04-26 08:50:00|429.62|427.72|428.73|426.83|429.81|427.91|428.61|426.71|384
1745657700000|2025-04-26 08:55:00|428.72|426.82|429.16|427.26|430.03|428.13|428.45|426.55|195
1745658000000|2025-04-26 09:00:00|429.15|427.25|427.26|425.36|429.19|427.29|427.16|425.26|474
1745658300000|2025-04-26 09:05:00|427.25|425.35|428.61|426.71|429.12|427.22|427.14|425.24|448
1745658600000|2025-04-26 09:10:00|428.6|426.7|429.91|428.01|430.03|428.13|428.09|426.19|424
1745658900000|2025-04-26 09:15:00|429.93|428.03|429.09|427.19|430.13|428.23|428.93|427.03|417
1745659200000|2025-04-26 09:20:00|429.08|427.18|429.55|427.65|430.31|428.41|429.01|427.11|454
1745659500000|2025-04-26 09:25:00|429.54|427.64|428.8|426.9|429.6|427.7|428.63|426.73|231
1745659800000|2025-04-26 09:30:00|428.67|426.77|427.39|425.49|428.8|426.9|427.23|425.33|223
1745660100000|2025-04-26 09:35:00|427.32|425.42|427.9|426|428.08|426.18|426.68|424.78|364
1745660400000|2025-04-26 09:40:00|427.95|426.05|427.83|425.93|428.01|426.11|427.12|425.22|225
1745660700000|2025-04-26 09:45:00|427.76|425.86|427.86|425.96|428.05|426.15|427.03|425.13|255
1745661000000|2025-04-26 09:50:00|427.87|425.97|428.77|426.87|429.13|427.23|427.69|425.79|311
1745661300000|2025-04-26 09:55:00|428.78|426.88|428.78|426.88|429.24|427.34|428.54|426.64|324
1745661600000|2025-04-26 10:00:00|428.79|426.89|429.91|428.01|429.93|428.03|427.94|426.04|415
1745661900000|2025-04-26 10:05:00|429.92|428.02|429.53|427.63|430.32|428.42|429.4|427.5|353
1745662200000|2025-04-26 10:10:00|429.54|427.64|428.67|426.77|429.6|427.7|428.47|426.57|305
1745662500000|2025-04-26 10:15:00|428.68|426.78|428.82|426.92|429.32|427.42|428.44|426.54|332
1745662800000|2025-04-26 10:20:00|428.83|426.93|429.48|427.58|429.49|427.59|428.68|426.78|308
1745663100000|2025-04-26 10:25:00|429.49|427.59|429.04|427.14|429.62|427.72|428.66|426.76|351
1745663400000|2025-04-26 10:30:00|429.05|427.15|428.99|427.09|429.54|427.64|428.54|426.64|340
1745663700000|2025-04-26 10:35:00|428.98|427.08|429.76|427.86|430.07|428.17|428.75|426.85|205
1745664000000|2025-04-26 10:40:00|429.77|427.87|430.67|428.77|431.09|429.19|429.7|427.8|155
1745664300000|2025-04-26 10:45:00|430.68|428.78|429.88|427.98|430.85|428.95|429.68|427.78|131
1745664600000|2025-04-26 10:50:00|429.89|427.99|429.99|428.09|430.31|428.41|429.26|427.36|187
1745664900000|2025-04-26 10:55:00|430|428.1|429.48|427.58|430.3|428.4|429.31|427.41|295
1745665200000|2025-04-26 11:00:00|429.49|427.59|429.59|427.69|429.73|427.83|428.22|426.32|386
1745665500000|2025-04-26 11:05:00|429.6|427.7|428.09|426.19|429.87|427.97|428.04|426.14|192
1745665800000|2025-04-26 11:10:00|428.04|426.14|427.52|425.62|428.09|426.19|427.31|425.41|81
1745666100000|2025-04-26 11:15:00|427.49|425.59|427.5|425.6|428.48|426.58|427.3|425.4|224
1745666400000|2025-04-26 11:20:00|427.6|425.7|427.13|425.23|427.79|425.89|426.83|424.93|188
1745666700000|2025-04-26 11:25:00|427.12|425.22|426.79|424.89|427.52|425.62|426.58|424.68|131
1745667000000|2025-04-26 11:30:00|426.81|424.91|427.6|425.7|427.96|426.06|426.61|424.71|258
1745667300000|2025-04-26 11:35:00|427.61|425.71|426.38|424.48|427.95|426.05|426.34|424.44|167
1745667600000|2025-04-26 11:40:00|426.37|424.47|425.75|423.85|426.58|424.68|425.51|423.61|262
1745667900000|2025-04-26 11:45:00|425.87|423.97|425.91|424.01|426.81|424.91|425.47|423.57|333
1745668200000|2025-04-26 11:50:00|425.89|423.99|425.09|423.19|426.23|424.33|424.14|422.24|385
1745668500000|2025-04-26 11:55:00|425.1|423.2|425.02|423.12|425.75|423.85|424.88|422.98|191
1745668800000|2025-04-26 12:00:00|425.11|423.21|426.08|424.18|426.44|424.54|425.05|423.15|210
1745669100000|2025-04-26 12:05:00|425.94|424.04|426.55|424.65|426.93|425.03|425.52|423.62|234
1745669400000|2025-04-26 12:10:00|426.54|424.64|426.97|425.07|427.58|425.68|426.09|424.19|212
1745669700000|2025-04-26 12:15:00|426.96|425.06|426.79|424.89|427.92|426.02|426.76|424.86|221
1745670000000|2025-04-26 12:20:00|426.81|424.91|426.3|424.4|426.96|425.06|426.16|424.26|152
1745670300000|2025-04-26 12:25:00|426.29|424.39|426.45|424.55|426.65|424.75|425.82|423.92|146
1745670600000|2025-04-26 12:30:00|426.44|424.54|425.26|423.36|426.5|424.6|425.26|423.36|152
1745670900000|2025-04-26 12:35:00|425.36|423.46|424.95|423.05|425.62|423.72|424.9|423|143
1745671200000|2025-04-26 12:40:00|424.93|423.03|425.33|423.43|425.67|423.77|424.73|422.83|151
1745671500000|2025-04-26 12:45:00|425.26|423.36|425.25|423.35|426.2|424.3|425.08|423.18|210
1745671800000|2025-04-26 12:50:00|425.37|423.47|424.67|422.77|425.39|423.49|424.54|422.64|185
1745672100000|2025-04-26 12:55:00|424.69|422.79|424.78|422.88|425.6|423.7|424.69|422.79|92
1745672400000|2025-04-26 13:00:00|424.8|422.9|426.23|424.33|426.47|424.57|424.44|422.54|182
1745672700000|2025-04-26 13:05:00|426.18|424.28|426.17|424.27|426.68|424.78|425.78|423.88|166
1745673000000|2025-04-26 13:10:00|426.16|424.26|426.1|424.2|426.16|424.26|425.32|423.42|114
1745673300000|2025-04-26 13:15:00|426.12|424.22|426.23|424.33|426.23|424.33|425.29|423.39|186
1745673600000|2025-04-26 13:20:00|426.22|424.32|425.66|423.76|426.22|424.32|425.18|423.28|171
1745673900000|2025-04-26 13:25:00|425.57|423.67|424.16|422.26|425.57|423.67|424.15|422.25|312
1745674200000|2025-04-26 13:30:00|424.21|422.31|423.07|421.17|424.21|422.31|422.8|420.9|313
1745674500000|2025-04-26 13:35:00|423.08|421.18|424.99|423.09|425.16|423.26|423.07|421.17|285
1745674800000|2025-04-26 13:40:00|425|423.1|422.97|421.07|425.24|423.34|422.93|421.03|166
1745675100000|2025-04-26 13:45:00|422.92|421.02|424.13|422.23|424.24|422.34|421.49|419.59|455
1745675400000|2025-04-26 13:50:00|424.17|422.27|423.32|421.42|424.27|422.37|422.79|420.89|381
1745675700000|2025-04-26 13:55:00|423.31|421.41|424.57|422.67|424.78|422.88|422.93|421.03|198
1745676000000|2025-04-26 14:00:00|424.53|422.63|423.35|421.45|425.33|423.43|423.35|421.45|347
1745676300000|2025-04-26 14:05:00|423.33|421.43|423.42|421.52|424.32|422.42|423.26|421.36|375
1745676600000|2025-04-26 14:10:00|423.54|421.64|424.67|422.77|424.73|422.83|423.21|421.31|221
1745676900000|2025-04-26 14:15:00|424.68|422.78|423.56|421.66|424.68|422.78|423.17|421.27|292
1745677200000|2025-04-26 14:20:00|423.51|421.61|423.81|421.91|423.82|421.92|422.41|420.51|350
1745677500000|2025-04-26 14:25:00|423.82|421.92|424.75|422.85|424.79|422.89|423.61|421.71|167
1745677800000|2025-04-26 14:30:00|424.74|422.84|427.23|425.33|427.27|425.37|424.7|422.8|245
1745678100000|2025-04-26 14:35:00|427.05|425.15|428.32|426.42|428.32|426.42|426.83|424.93|190
1745678400000|2025-04-26 14:40:00|428.31|426.41|428.08|426.18|428.41|426.51|427.84|425.94|140
1745678700000|2025-04-26 14:45:00|427.93|426.03|428.55|426.65|428.73|426.83|427.85|425.95|178
1745679000000|2025-04-26 14:50:00|428.37|426.47|428.53|426.63|428.81|426.91|427.95|426.05|204
1745679300000|2025-04-26 14:55:00|428.63|426.73|427.63|425.73|428.84|426.94|427.56|425.66|117
1745679600000|2025-04-26 15:00:00|427.68|425.78|428.71|426.81|428.73|426.83|427.32|425.42|253
1745679900000|2025-04-26 15:05:00|428.69|426.79|428.48|426.58|429.06|427.16|428.2|426.3|382
1745680200000|2025-04-26 15:10:00|428.47|426.57|428.5|426.6|428.8|426.9|428.15|426.25|116
1745680500000|2025-04-26 15:15:00|428.49|426.59|427.55|425.65|429.29|427.39|427.5|425.6|286
1745680800000|2025-04-26 15:20:00|427.54|425.64|429.44|427.54|429.47|427.57|427.54|425.64|170
1745681100000|2025-04-26 15:25:00|429.29|427.39|430.29|428.39|430.3|428.4|429.29|427.39|146
1745681400000|2025-04-26 15:30:00|430.32|428.42|429.76|427.86|430.34|428.44|429.29|427.39|219
1745681700000|2025-04-26 15:35:00|429.77|427.87|430.34|428.44|430.67|428.77|429.77|427.87|150
1745682000000|2025-04-26 15:40:00|430.36|428.46|429.18|427.28|430.45|428.55|429.06|427.16|164
1745682300000|2025-04-26 15:45:00|429.16|427.26|430.35|428.45|430.43|428.53|428.65|426.75|176
1745682600000|2025-04-26 15:50:00|430.38|428.48|430.33|428.43|430.74|428.84|429.83|427.93|163
1745682900000|2025-04-26 15:55:00|430.29|428.39|429.82|427.92|430.58|428.68|429.74|427.84|86
1745683200000|2025-04-26 16:00:00|429.84|427.94|429.59|427.69|430.07|428.17|429.11|427.21|146
1745683500000|2025-04-26 16:05:00|429.6|427.7|428.62|426.72|430.08|428.18|428.61|426.71|181
1745683800000|2025-04-26 16:10:00|428.6|426.7|429.05|427.15|429.28|427.38|428.59|426.69|149
1745684100000|2025-04-26 16:15:00|429.04|427.14|429.44|427.54|429.44|427.54|428.55|426.65|170
1745684400000|2025-04-26 16:20:00|429.56|427.66|430.77|428.87|430.77|428.87|429.43|427.53|151
1745684700000|2025-04-26 16:25:00|430.74|428.84|430.57|428.67|431.03|429.13|430.56|428.66|96
1745685000000|2025-04-26 16:30:00|430.53|428.63|429.92|428.02|430.77|428.87|429.62|427.72|216
1745685300000|2025-04-26 16:35:00|429.95|428.05|429.14|427.24|430.12|428.22|429.14|427.24|132
1745685600000|2025-04-26 16:40:00|429.18|427.28|428.12|426.22|429.2|427.3|427.66|425.76|215
1745685900000|2025-04-26 16:45:00|428.16|426.26|428.84|426.94|429.18|427.28|427.86|425.96|174
1745686200000|2025-04-26 16:50:00|428.83|426.93|428.54|426.64|429.03|427.13|427.94|426.04|166
1745686500000|2025-04-26 16:55:00|428.53|426.63|428.99|427.09|429.04|427.14|428.41|426.51|112
1745686800000|2025-04-26 17:00:00|428.87|426.97|429.93|428.03|429.95|428.05|428.87|426.97|259
1745687100000|2025-04-26 17:05:00|429.94|428.04|429.82|427.92|430.15|428.25|429.55|427.65|208
1745687400000|2025-04-26 17:10:00|429.8|427.9|429.1|427.2|429.98|428.08|428.9|427|148
1745687700000|2025-04-26 17:15:00|429.15|427.25|429.69|427.79|429.98|428.08|429.02|427.12|159
1745688000000|2025-04-26 17:20:00|429.68|427.78|429.64|427.74|429.86|427.96|429.17|427.27|137
1745688300000|2025-04-26 17:25:00|429.65|427.75|430.53|428.63|430.7|428.8|429.65|427.75|115
1745688600000|2025-04-26 17:30:00|430.57|428.67|430.58|428.68|430.69|428.79|430.34|428.44|69
1745688900000|2025-04-26 17:35:00|430.63|428.73|429.62|427.72|430.67|428.77|429.51|427.61|132
1745689200000|2025-04-26 17:40:00|429.75|427.85|430.08|428.18|430.15|428.25|429.27|427.37|152
1745689500000|2025-04-26 17:45:00|430.19|428.29|430.25|428.35|430.88|428.98|430.15|428.25|136
1745689800000|2025-04-26 17:50:00|430.26|428.36|429.98|428.08|430.34|428.44|429.94|428.04|81
1745690100000|2025-04-26 17:55:00|429.94|428.04|429.62|427.72|429.94|428.04|429.33|427.43|74
1745690400000|2025-04-26 18:00:00|429.61|427.71|429.34|427.44|429.68|427.78|429.01|427.11|108
1745690700000|2025-04-26 18:05:00|429.35|427.45|429.88|427.98|430.06|428.16|429.29|427.39|142
1745691000000|2025-04-26 18:10:00|429.87|427.97|428.86|426.96|429.87|427.97|428.76|426.86|133
1745691300000|2025-04-26 18:15:00|428.83|426.93|429.15|427.25|429.2|427.3|428.79|426.89|86
1745691600000|2025-04-26 18:20:00|429.13|427.23|429.63|427.73|429.87|427.97|429.01|427.11|81
1745691900000|2025-04-26 18:25:00|429.6|427.7|429.73|427.83|430.13|428.23|429.57|427.67|79
1745692200000|2025-04-26 18:30:00|429.71|427.81|429.88|427.98|429.93|428.03|429.3|427.4|124
1745692500000|2025-04-26 18:35:00|429.87|427.97|429.54|427.64|430.02|428.12|429.44|427.54|92
1745692800000|2025-04-26 18:40:00|429.5|427.6|429.74|427.84|429.74|427.84|429.47|427.57|51
1745693100000|2025-04-26 18:45:00|429.73|427.83|429.97|428.07|429.97|428.07|429.73|427.83|32
1745693400000|2025-04-26 18:50:00|429.95|428.05|429.47|427.57|430.19|428.29|429.45|427.55|81
1745693700000|2025-04-26 18:55:00|429.46|427.56|428.83|426.93|429.48|427.58|428.83|426.93|75
1745694000000|2025-04-26 19:00:00|428.82|426.92|429.32|427.42|429.45|427.55|428.63|426.73|103
1745694300000|2025-04-26 19:05:00|429.19|427.29|427.9|426|429.24|427.34|427.85|425.95|135
1745694600000|2025-04-26 19:10:00|427.8|425.9|428.01|426.11|428.17|426.27|427.49|425.59|79
1745694900000|2025-04-26 19:15:00|428.1|426.2|428.31|426.41|428.43|426.53|427.8|425.9|115
1745695200000|2025-04-26 19:20:00|428.25|426.35|427.89|425.99|428.5|426.6|427.59|425.69|134
1745695500000|2025-04-26 19:25:00|427.9|426|428.77|426.87|429.06|427.16|427.87|425.97|64
1745695800000|2025-04-26 19:30:00|428.74|426.84|428.24|426.34|428.83|426.93|427.73|425.83|59
1745696100000|2025-04-26 19:35:00|428.29|426.39|428.68|426.78|428.74|426.84|428.28|426.38|43
1745696400000|2025-04-26 19:40:00|428.64|426.74|428.17|426.27|428.69|426.79|428.17|426.27|62
1745696700000|2025-04-26 19:45:00|428.16|426.26|428.01|426.11|428.65|426.75|427.84|425.94|94
1745697000000|2025-04-26 19:50:00|428|426.1|428.14|426.24|428.46|426.56|427.81|425.91|98
1745697300000|2025-04-26 19:55:00|428.15|426.25|429.18|427.28|429.37|427.47|428.15|426.25|99
1745697600000|2025-04-26 20:00:00|429.17|427.27|429.86|427.96|430.11|428.21|429.17|427.27|186
1745697900000|2025-04-26 20:05:00|429.87|427.97|429.87|427.97|430.36|428.46|429.55|427.65|123
1745698200000|2025-04-26 20:10:00|429.86|427.96|428.64|426.74|430.14|428.24|428.44|426.54|123
1745698500000|2025-04-26 20:15:00|428.62|426.72|428.46|426.56|428.81|426.91|428.38|426.48|64
1745698800000|2025-04-26 20:20:00|428.53|426.63|428.18|426.28|428.71|426.81|428.18|426.28|68
1745699100000|2025-04-26 20:25:00|428.23|426.33|428.27|426.37|428.27|426.37|427.77|425.87|47
1745699400000|2025-04-26 20:30:00|428.25|426.35|428.46|426.56|428.64|426.74|428.11|426.21|101
1745699700000|2025-04-26 20:35:00|428.47|426.57|427.57|425.67|428.47|426.57|427.51|425.61|91
1745700000000|2025-04-26 20:40:00|427.58|425.68|427.32|425.42|427.84|425.94|427.19|425.29|94
1745700300000|2025-04-26 20:45:00|427.33|425.43|428.05|426.15|428.21|426.31|427.26|425.36|104
1745700600000|2025-04-26 20:50:00|428.06|426.16|427.29|425.39|428.2|426.3|427.16|425.26|114
1745700900000|2025-04-26 20:55:00|427.31|425.41|426.88|424.98|427.52|425.62|426.85|424.95|136
1745701200000|2025-04-26 21:00:00|426.89|424.99|427.5|425.6|427.59|425.69|426.89|424.99|153
1745701500000|2025-04-26 21:05:00|427.49|425.59|429.57|427.67|429.57|427.67|427.44|425.54|196
1745701800000|2025-04-26 21:10:00|429.55|427.65|429.89|427.99|430.04|428.14|429.52|427.62|121
1745702100000|2025-04-26 21:15:00|429.8|427.9|429.47|427.57|430.45|428.55|429.45|427.55|140
1745702400000|2025-04-26 21:20:00|429.46|427.56|430.43|428.53|430.52|428.62|429.21|427.31|116
1745702700000|2025-04-26 21:25:00|430.44|428.54|430.53|428.63|430.78|428.88|430.31|428.41|90
1745703000000|2025-04-26 21:30:00|430.52|428.62|430.83|428.93|430.83|428.93|430.52|428.62|43
1745703300000|2025-04-26 21:35:00|430.84|428.94|429.62|427.72|431.03|429.13|428.98|427.08|193
1745703600000|2025-04-26 21:40:00|429.64|427.74|429.41|427.51|429.64|427.74|428.93|427.03|84
1745703900000|2025-04-26 21:45:00|429.38|427.48|428.98|427.08|429.43|427.53|428.92|427.02|64
1745704200000|2025-04-26 21:50:00|428.93|427.03|429.11|427.21|429.11|427.21|428.91|427.01|42
1745704500000|2025-04-26 21:55:00|429.14|427.24|429.47|427.57|429.47|427.57|428.9|427|63
1745704800000|2025-04-26 22:00:00|429.48|427.58|429.87|427.97|430.17|428.27|429.48|427.58|105
1745705100000|2025-04-26 22:05:00|429.88|427.98|430.39|428.49|430.57|428.67|429.56|427.66|240
1745705400000|2025-04-26 22:10:00|430.37|428.47|430.68|428.78|430.69|428.79|429.65|427.75|134
1745705700000|2025-04-26 22:15:00|430.67|428.77|431.02|429.12|431.19|429.29|430.13|428.23|228
1745706000000|2025-04-26 22:20:00|431.03|429.13|430.54|428.64|431.08|429.18|430.43|428.53|106
1745706300000|2025-04-26 22:25:00|430.53|428.63|430.06|428.16|430.55|428.65|429.87|427.97|102
1745706600000|2025-04-26 22:30:00|430.05|428.15|429.63|427.73|430.22|428.32|429.63|427.73|66
1745706900000|2025-04-26 22:35:00|429.53|427.63|430.06|428.16|430.16|428.26|429.53|427.63|114
1745707200000|2025-04-26 22:40:00|430.05|428.15|429.66|427.76|430.05|428.15|429.51|427.61|42
1745707500000|2025-04-26 22:45:00|429.6|427.7|429.31|427.41|429.62|427.72|429.14|427.24|74
1745707800000|2025-04-26 22:50:00|429.32|427.42|428.84|426.94|429.47|427.57|428.72|426.82|70
1745708100000|2025-04-26 22:55:00|428.72|426.82|429.04|427.14|429.04|427.14|428.28|426.38|67
1745708400000|2025-04-26 23:00:00|429.05|427.15|428.31|426.41|429.2|427.3|428.31|426.41|151
1745708700000|2025-04-26 23:05:00|428.11|426.21|428.33|426.43|428.34|426.44|427.82|425.92|76
1745709000000|2025-04-26 23:10:00|428.31|426.41|427.81|425.91|428.31|426.41|427.81|425.91|71
1745709300000|2025-04-26 23:15:00|427.75|425.85|428.29|426.39|428.29|426.39|427.53|425.63|66
1745709600000|2025-04-26 23:20:00|428.32|426.42|428.28|426.38|428.33|426.43|427.95|426.05|61
1745709900000|2025-04-26 23:25:00|428.27|426.37|428.38|426.48|428.53|426.63|428.13|426.23|61
1745710200000|2025-04-26 23:30:00|428.37|426.47|427.99|426.09|428.37|426.47|427.83|425.93|84
1745710500000|2025-04-26 23:35:00|427.98|426.08|427.3|425.4|428.16|426.26|427.3|425.4|68
1745710800000|2025-04-26 23:40:00|427.35|425.45|427.74|425.84|427.88|425.98|427.32|425.42|89
1745711100000|2025-04-26 23:45:00|427.78|425.88|427.67|425.77|427.93|426.03|427.37|425.47|102
1745711400000|2025-04-26 23:50:00|427.66|425.76|428.04|426.14|428.05|426.15|427.54|425.64|84
1745711700000|2025-04-26 23:55:00|428.07|426.17|427.52|425.62|428.07|426.17|427.43|425.53|48
1745712000000|2025-04-27 00:00:00|427.53|425.63|426.82|424.92|427.89|425.99|426.81|424.91|160
1745712300000|2025-04-27 00:05:00|426.81|424.91|428.36|426.46|428.36|426.46|426.71|424.81|175
1745712600000|2025-04-27 00:10:00|428.35|426.45|428.36|426.46|428.82|426.92|427.96|426.06|141
1745712900000|2025-04-27 00:15:00|428.34|426.44|429.96|428.06|430.07|428.17|427.82|425.92|277
1745713200000|2025-04-27 00:20:00|429.89|427.99|429.21|427.31|430.25|428.35|428.82|426.92|272
1745713500000|2025-04-27 00:25:00|429.32|427.42|429.4|427.5|429.62|427.72|428.48|426.58|265
1745713800000|2025-04-27 00:30:00|429.31|427.41|427.78|425.88|429.86|427.96|427.63|425.73|280
1745714100000|2025-04-27 00:35:00|427.65|425.75|427.9|426|428.14|426.24|427.3|425.4|235
1745714400000|2025-04-27 00:40:00|427.89|425.99|428.76|426.86|428.81|426.91|427.8|425.9|223
1745714700000|2025-04-27 00:45:00|428.75|426.85|428.06|426.16|428.92|427.02|428.02|426.12|287
1745715000000|2025-04-27 00:50:00|428.03|426.13|428.49|426.59|429.37|427.47|428.03|426.13|213
1745715300000|2025-04-27 00:55:00|428.46|426.56|428.52|426.62|429.1|427.2|428.14|426.24|182
1745715600000|2025-04-27 01:00:00|428.56|426.66|427.43|425.53|428.82|426.92|427.22|425.32|289
1745715900000|2025-04-27 01:05:00|427.25|425.35|427.61|425.71|427.89|425.99|427.16|425.26|199
1745716200000|2025-04-27 01:10:00|427.62|425.72|427.92|426.02|428.28|426.38|426.67|424.77|360
1745716500000|2025-04-27 01:15:00|427.95|426.05|425.78|423.88|428.13|426.23|425.55|423.65|503
1745716800000|2025-04-27 01:20:00|425.72|423.82|421.36|419.46|425.72|423.82|420.61|418.71|656
1745717100000|2025-04-27 01:25:00|421.3|419.4|422.68|420.78|422.86|420.96|420.53|418.63|502
1745717400000|2025-04-27 01:30:00|422.6|420.7|418.44|416.54|422.97|421.07|418.03|416.13|645
1745717700000|2025-04-27 01:35:00|418.45|416.55|420.51|418.61|420.73|418.83|418.22|416.32|522
1745718000000|2025-04-27 01:40:00|420.5|418.6|420.52|418.62|421.1|419.2|420|418.1|363
1745718300000|2025-04-27 01:45:00|420.39|418.49|419.83|417.93|420.57|418.67|418.87|416.97|459
1745718600000|2025-04-27 01:50:00|419.82|417.92|419.17|417.27|420.35|418.45|418.78|416.88|370
1745718900000|2025-04-27 01:55:00|419.16|417.26|416.94|415.04|419.46|417.56|416.46|414.56|437
1745719200000|2025-04-27 02:00:00|416.93|415.03|417.76|415.86|419.07|417.17|416.43|414.53|524
1745719500000|2025-04-27 02:05:00|417.75|415.85|418.41|416.51|418.84|416.94|417.39|415.49|408
1745719800000|2025-04-27 02:10:00|418.4|416.5|419.37|417.47|419.39|417.49|418.39|416.49|349
1745720100000|2025-04-27 02:15:00|419.36|417.46|419.15|417.25|419.54|417.64|418.27|416.37|426
1745720400000|2025-04-27 02:20:00|419.25|417.35|419.01|417.11|419.7|417.8|418.72|416.82|342
1745720700000|2025-04-27 02:25:00|419|417.1|418.91|417.01|419.59|417.69|418.75|416.85|328
1745721000000|2025-04-27 02:30:00|418.92|417.02|418.11|416.21|419.4|417.5|418.03|416.13|306
1745721300000|2025-04-27 02:35:00|418.13|416.23|418.91|417.01|419.69|417.79|418.13|416.23|327
1745721600000|2025-04-27 02:40:00|418.9|417|417.76|415.86|419.27|417.37|417.65|415.75|233
1745721900000|2025-04-27 02:45:00|417.8|415.9|417.18|415.28|418.09|416.19|417.15|415.25|291
1745722200000|2025-04-27 02:50:00|417.17|415.27|419.01|417.11|419.02|417.12|417.17|415.27|200
1745722500000|2025-04-27 02:55:00|419|417.1|418.62|416.72|419.09|417.19|418.5|416.6|56
1745722800000|2025-04-27 03:00:00|418.61|416.71|419.26|417.36|419.26|417.36|418.2|416.3|197
1745723100000|2025-04-27 03:05:00|419.28|417.38|419.78|417.88|419.87|417.97|419.26|417.36|115
1745723400000|2025-04-27 03:10:00|419.79|417.89|419.67|417.77|420.05|418.15|419.56|417.66|148
1745723700000|2025-04-27 03:15:00|419.61|417.71|420.2|418.3|420.43|418.53|419.54|417.64|136
1745724000000|2025-04-27 03:20:00|420.11|418.21|418.97|417.07|420.12|418.22|418.94|417.04|166
1745724300000|2025-04-27 03:25:00|418.82|416.92|418.19|416.29|418.9|417|417.81|415.91|168
1745724600000|2025-04-27 03:30:00|418.26|416.36|419.01|417.11|419.04|417.14|417.99|416.09|184
1745724900000|2025-04-27 03:35:00|419|417.1|419.13|417.23|419.27|417.37|418.89|416.99|102
1745725200000|2025-04-27 03:40:00|419.15|417.25|419.18|417.28|419.68|417.78|418.69|416.79|147
1745725500000|2025-04-27 03:45:00|419.17|417.27|418.35|416.45|419.49|417.59|418.35|416.45|168
1745725800000|2025-04-27 03:50:00|418.33|416.43|418.81|416.91|419.29|417.39|418.28|416.38|176
1745726100000|2025-04-27 03:55:00|418.82|416.92|418.95|417.05|419.32|417.42|418.8|416.9|151
1745726400000|2025-04-27 04:00:00|418.93|417.03|419.36|417.46|419.56|417.66|418.48|416.58|179
1745726700000|2025-04-27 04:05:00|419.35|417.45|419.54|417.64|419.55|417.65|418.95|417.05|156
1745727000000|2025-04-27 04:10:00|419.53|417.63|420.02|418.12|420.13|418.23|419.43|417.53|117
1745727300000|2025-04-27 04:15:00|420.01|418.11|419.6|417.7|420.03|418.13|419.04|417.14|116
1745727600000|2025-04-27 04:20:00|419.59|417.69|419.69|417.79|419.75|417.85|418.9|417|138
1745727900000|2025-04-27 04:25:00|419.68|417.78|418.73|416.83|419.68|417.78|418.57|416.67|97
1745728200000|2025-04-27 04:30:00|418.72|416.82|416.81|414.91|418.76|416.86|416.81|414.91|164
1745728500000|2025-04-27 04:35:00|416.74|414.84|416.37|414.47|417.02|415.12|416.28|414.38|174
1745728800000|2025-04-27 04:40:00|416.35|414.45|415.79|413.89|416.55|414.65|415.63|413.73|240
1745729100000|2025-04-27 04:45:00|415.78|413.88|415.73|413.83|416.71|414.81|415.71|413.81|204
1745729400000|2025-04-27 04:50:00|415.75|413.85|414.99|413.09|415.75|413.85|414.66|412.76|242
1745729700000|2025-04-27 04:55:00|415.01|413.11|415.21|413.31|415.96|414.06|415.01|413.11|181
1745730000000|2025-04-27 05:00:00|415.2|413.3|415.71|413.81|416.24|414.34|414.77|412.87|233
1745730300000|2025-04-27 05:05:00|415.69|413.79|416.39|414.49|416.64|414.74|415.46|413.56|207
1745730600000|2025-04-27 05:10:00|416.35|414.45|415.47|413.57|416.35|414.45|415.32|413.42|131
1745730900000|2025-04-27 05:15:00|415.42|413.52|415.5|413.6|416.34|414.44|415.42|413.52|172
1745731200000|2025-04-27 05:20:00|415.38|413.48|413.85|411.95|415.39|413.49|413.67|411.77|315
1745731500000|2025-04-27 05:25:00|413.87|411.97|413.18|411.28|413.92|412.02|412.19|410.29|409
1745731800000|2025-04-27 05:30:00|413.19|411.29|414.64|412.74|414.74|412.84|412.64|410.74|284
1745732100000|2025-04-27 05:35:00|414.63|412.73|414.63|412.73|415.03|413.13|413.97|412.07|246
1745732400000|2025-04-27 05:40:00|414.64|412.74|414.62|412.72|415.09|413.19|414.46|412.56|207
1745732700000|2025-04-27 05:45:00|414.64|412.74|415.65|413.75|415.67|413.77|414.53|412.63|128
1745733000000|2025-04-27 05:50:00|415.69|413.79|414.37|412.47|415.72|413.82|414.33|412.43|176
1745733300000|2025-04-27 05:55:00|414.36|412.46|414.56|412.66|414.56|412.66|414.08|412.18|107
1745733600000|2025-04-27 06:00:00|414.57|412.67|414.83|412.93|414.83|412.93|414.35|412.45|159
1745733900000|2025-04-27 06:05:00|414.81|412.91|414.93|413.03|415.08|413.18|414.61|412.71|116
1745734200000|2025-04-27 06:10:00|414.92|413.02|414.88|412.98|415.2|413.3|414.67|412.77|94
1745734500000|2025-04-27 06:15:00|414.87|412.97|415.47|413.57|415.47|413.57|414.52|412.62|125
1745734800000|2025-04-27 06:20:00|415.46|413.56|415.65|413.75|415.79|413.89|415.14|413.24|155
1745735100000|2025-04-27 06:25:00|415.64|413.74|415.25|413.35|415.75|413.85|414.88|412.98|112
1745735400000|2025-04-27 06:30:00|415.27|413.37|415.15|413.25|415.27|413.37|414.97|413.07|103
1745735700000|2025-04-27 06:35:00|415.16|413.26|414.14|412.24|415.27|413.37|414.1|412.2|138
1745736000000|2025-04-27 06:40:00|414.13|412.23|413.83|411.93|414.34|412.44|413.83|411.93|78
1745736300000|2025-04-27 06:45:00|413.81|411.91|413.18|411.28|413.83|411.93|413.13|411.23|123
1745736600000|2025-04-27 06:50:00|413.19|411.29|414.14|412.24|414.14|412.24|413.15|411.25|154
1745736900000|2025-04-27 06:55:00|414.15|412.25|414.14|412.24|414.34|412.44|414.1|412.2|94
1745737200000|2025-04-27 07:00:00|414.17|412.27|414.37|412.47|414.49|412.59|413.93|412.03|128
1745737500000|2025-04-27 07:05:00|414.29|412.39|413.95|412.05|414.61|412.71|413.94|412.04|189
1745737800000|2025-04-27 07:10:00|413.97|412.07|414.14|412.24|414.14|412.24|413.34|411.44|142
1745738100000|2025-04-27 07:15:00|414.16|412.26|414.74|412.84|414.74|412.84|413.98|412.08|151
1745738400000|2025-04-27 07:20:00|414.72|412.82|414.65|412.75|415.16|413.26|414.63|412.73|148
1745738700000|2025-04-27 07:25:00|414.64|412.74|415.07|413.17|415.33|413.43|414.64|412.74|140
1745739000000|2025-04-27 07:30:00|415.06|413.16|414.51|412.61|415.51|413.61|414.51|412.61|282
1745739300000|2025-04-27 07:35:00|414.5|412.6|415.12|413.22|415.17|413.27|414.5|412.6|270
1745739600000|2025-04-27 07:40:00|415.11|413.21|415.25|413.35|415.27|413.37|414.97|413.07|149
1745739900000|2025-04-27 07:45:00|415.3|413.4|415.74|413.84|415.78|413.88|414.97|413.07|127
1745740200000|2025-04-27 07:50:00|415.75|413.85|415.65|413.75|415.77|413.87|415.17|413.27|95
1745740500000|2025-04-27 07:55:00|415.66|413.76|415.56|413.66|415.74|413.84|415.29|413.39|202
1745740800000|2025-04-27 08:00:00|415.55|413.65|414.99|413.09|415.6|413.7|414.96|413.06|124
1745741100000|2025-04-27 08:05:00|415|413.1|414.71|412.81|415.02|413.12|414.55|412.65|125
1745741400000|2025-04-27 08:10:00|414.69|412.79|415.24|413.34|415.29|413.39|414.5|412.6|176
1745741700000|2025-04-27 08:15:00|415.14|413.24|415.81|413.91|417.02|415.12|414.84|412.94|257
1745742000000|2025-04-27 08:20:00|415.85|413.95|415.84|413.94|415.96|414.06|415.56|413.66|93
1745742300000|2025-04-27 08:25:00|415.89|413.99|415.68|413.78|416.19|414.29|415.59|413.69|138
1745742600000|2025-04-27 08:30:00|415.66|413.76|415.75|413.85|416.43|414.53|415.2|413.3|220
1745742900000|2025-04-27 08:35:00|415.71|413.81|415.83|413.93|415.97|414.07|415.45|413.55|142
1745743200000|2025-04-27 08:40:00|415.81|413.91|416.43|414.53|416.52|414.62|415.81|413.91|152
1745743500000|2025-04-27 08:45:00|416.44|414.54|417.11|415.21|417.23|415.33|416.42|414.52|184
1745743800000|2025-04-27 08:50:00|417.15|415.25|416.4|414.5|417.32|415.42|416.23|414.33|141
1745744100000|2025-04-27 08:55:00|416.44|414.54|416.28|414.38|416.48|414.58|415.97|414.07|109
1745744400000|2025-04-27 09:00:00|416.3|414.4|415.5|413.6|416.33|414.43|415.5|413.6|196
1745744700000|2025-04-27 09:05:00|415.57|413.67|415.28|413.38|416.38|414.48|415.17|413.27|164
1745745000000|2025-04-27 09:10:00|415.29|413.39|414.61|412.71|415.47|413.57|414.61|412.71|78
1745745300000|2025-04-27 09:15:00|414.6|412.7|415.46|413.56|415.46|413.56|414.51|412.61|158
1745745600000|2025-04-27 09:20:00|415.43|413.53|414.73|412.83|415.47|413.57|414.6|412.7|157
1745745900000|2025-04-27 09:25:00|414.74|412.84|414.62|412.72|414.95|413.05|414.27|412.37|158
1745746200000|2025-04-27 09:30:00|414.61|412.71|415.05|413.15|415.26|413.36|414.49|412.59|294
1745746500000|2025-04-27 09:35:00|415.04|413.14|415.32|413.42|415.38|413.48|414.71|412.81|257
1745746800000|2025-04-27 09:40:00|415.31|413.41|415.97|414.07|415.98|414.08|415.15|413.25|254
1745747100000|2025-04-27 09:45:00|415.96|414.06|415.7|413.8|416.05|414.15|415.12|413.22|297
1745747400000|2025-04-27 09:50:00|415.69|413.79|415.38|413.48|415.69|413.79|415.2|413.3|302
1745747700000|2025-04-27 09:55:00|415.37|413.47|415.14|413.24|415.37|413.47|415.06|413.16|226
1745748000000|2025-04-27 10:00:00|415.13|413.23|414.75|412.85|415.34|413.44|414.49|412.59|192
1745748300000|2025-04-27 10:05:00|414.74|412.84|415.44|413.54|415.53|413.63|414.32|412.42|167
1745748600000|2025-04-27 10:10:00|415.43|413.53|414.79|412.89|415.43|413.53|414.72|412.82|127
1745748900000|2025-04-27 10:15:00|414.81|412.91|414.3|412.4|414.86|412.96|414.3|412.4|146
1745749200000|2025-04-27 10:20:00|414.25|412.35|413.92|412.02|414.25|412.35|413.86|411.96|71
1745749500000|2025-04-27 10:25:00|413.88|411.98|413.64|411.74|413.91|412.01|413.41|411.51|96
1745749800000|2025-04-27 10:30:00|413.69|411.79|413.51|411.61|413.87|411.97|413.38|411.48|83
1745750100000|2025-04-27 10:35:00|413.5|411.6|412.69|410.79|413.5|411.6|412.63|410.73|103
1745750400000|2025-04-27 10:40:00|412.7|410.8|413.6|411.7|413.6|411.7|412.69|410.79|84
1745750700000|2025-04-27 10:45:00|413.64|411.74|413.68|411.78|414|412.1|413.13|411.23|125
1745751000000|2025-04-27 10:50:00|413.67|411.77|413.57|411.67|414.19|412.29|413.57|411.67|169
1745751300000|2025-04-27 10:55:00|413.56|411.66|413.62|411.72|413.74|411.84|413.41|411.51|89
1745751600000|2025-04-27 11:00:00|413.61|411.71|413.26|411.36|413.77|411.87|413.26|411.36|118
1745751900000|2025-04-27 11:05:00|413.28|411.38|412.94|411.04|414.21|412.31|412.94|411.04|182
1745752200000|2025-04-27 11:10:00|412.95|411.05|413.13|411.23|413.25|411.35|412.81|410.91|108
1745752500000|2025-04-27 11:15:00|412.98|411.08|412.93|411.03|413.27|411.37|412.84|410.94|89
1745752800000|2025-04-27 11:20:00|412.94|411.04|412.13|410.23|413.06|411.16|411.96|410.06|163
1745753100000|2025-04-27 11:25:00|412.12|410.22|412.2|410.3|412.77|410.87|412.04|410.14|323
1745753400000|2025-04-27 11:30:00|412.19|410.29|412.97|411.07|413.38|411.48|411.88|409.98|334
1745753700000|2025-04-27 11:35:00|413.05|411.15|413.12|411.22|413.83|411.93|412.9|411|324
1745754000000|2025-04-27 11:40:00|413.11|411.21|412.97|411.07|413.27|411.37|412.78|410.88|342
1745754300000|2025-04-27 11:45:00|412.96|411.06|413.14|411.24|413.32|411.42|412.87|410.97|359
1745754600000|2025-04-27 11:50:00|413.13|411.23|412.67|410.77|413.18|411.28|412.67|410.77|333
1745754900000|2025-04-27 11:55:00|412.75|410.85|412.31|410.41|412.88|410.98|412.27|410.37|332
1745755200000|2025-04-27 12:00:00|412.3|410.4|412.5|410.6|412.53|410.63|411.61|409.71|329
1745755500000|2025-04-27 12:05:00|412.47|410.57|412.46|410.56|412.66|410.76|411.94|410.04|202
1745755800000|2025-04-27 12:10:00|412.44|410.54|411.86|409.96|412.49|410.59|411.82|409.92|224
1745756100000|2025-04-27 12:15:00|411.91|410.01|411.97|410.07|412.1|410.2|411.51|409.61|223
1745756400000|2025-04-27 12:20:00|411.96|410.06|411.41|409.51|412.31|410.41|411.41|409.51|275
1745756700000|2025-04-27 12:25:00|411.4|409.5|410.96|409.06|411.48|409.58|410.96|409.06|115
1745757000000|2025-04-27 12:30:00|410.77|408.87|409.85|407.95|410.77|408.87|409.84|407.94|350
1745757300000|2025-04-27 12:35:00|409.84|407.94|410.79|408.89|411.16|409.26|409.84|407.94|471
1745757600000|2025-04-27 12:40:00|410.6|408.7|411.67|409.77|411.82|409.92|410.4|408.5|391
1745757900000|2025-04-27 12:45:00|411.66|409.76|412.25|410.35|414.27|412.37|411.33|409.43|700
1745758200000|2025-04-27 12:50:00|412.24|410.34|412.69|410.79|412.82|410.92|411.48|409.58|412
1745758500000|2025-04-27 12:55:00|412.68|410.78|411.16|409.26|412.68|410.78|410.89|408.99|492
1745758800000|2025-04-27 13:00:00|411.15|409.25|411.25|409.35|411.94|410.04|410.89|408.99|481
1745759100000|2025-04-27 13:05:00|411.26|409.36|409.86|407.96|411.3|409.4|408.53|406.63|587
1745759400000|2025-04-27 13:10:00|409.85|407.95|410.85|408.95|411.45|409.55|409.62|407.72|466
1745759700000|2025-04-27 13:15:00|410.89|408.99|411.2|409.3|411.4|409.5|409.88|407.98|469
1745760000000|2025-04-27 13:20:00|411.19|409.29|410.17|408.27|411.48|409.58|410.04|408.14|282
1745760300000|2025-04-27 13:25:00|410.12|408.22|410.08|408.18|410.29|408.39|409.37|407.47|236
1745760600000|2025-04-27 13:30:00|410.04|408.14|410.81|408.91|410.88|408.98|409.8|407.9|327
1745760900000|2025-04-27 13:35:00|410.83|408.93|411.97|410.07|412.23|410.33|410.83|408.93|364
1745761200000|2025-04-27 13:40:00|411.95|410.05|412.43|410.53|413.02|411.12|411.73|409.83|319
1745761500000|2025-04-27 13:45:00|412.42|410.52|412.53|410.63|413.84|411.94|412.09|410.19|306
1745761800000|2025-04-27 13:50:00|412.48|410.58|412.12|410.22|412.55|410.65|411.82|409.92|341
1745762100000|2025-04-27 13:55:00|412.11|410.21|412.84|410.94|413.25|411.35|412.07|410.17|410
1745762400000|2025-04-27 14:00:00|412.83|410.93|412.28|410.38|413.47|411.57|411.92|410.02|422
1745762700000|2025-04-27 14:05:00|412.29|410.39|412.26|410.36|412.99|411.09|412.11|410.21|413
1745763000000|2025-04-27 14:10:00|412.25|410.35|411.93|410.03|412.48|410.58|411.67|409.77|376
1745763300000|2025-04-27 14:15:00|411.94|410.04|413.56|411.66|413.79|411.89|411.89|409.99|397
1745763600000|2025-04-27 14:20:00|413.75|411.85|413.38|411.48|413.75|411.85|412.59|410.69|391
1745763900000|2025-04-27 14:25:00|413.37|411.47|413.61|411.71|413.91|412.01|413.31|411.41|329
1745764200000|2025-04-27 14:30:00|413.6|411.7|413.74|411.84|414.13|412.23|413.47|411.57|381
1745764500000|2025-04-27 14:35:00|413.73|411.83|414.74|412.84|415.01|413.11|413.72|411.82|396
1745764800000|2025-04-27 14:40:00|414.73|412.83|414.4|412.5|415.15|413.25|413.64|411.74|394
1745765100000|2025-04-27 14:45:00|414.53|412.63|414.44|412.54|414.99|413.09|413.56|411.66|466
1745765400000|2025-04-27 14:50:00|414.55|412.65|414.37|412.47|414.8|412.9|414.21|412.31|346
1745765700000|2025-04-27 14:55:00|414.36|412.46|414.68|412.78|414.7|412.8|413.92|412.02|330
1745766000000|2025-04-27 15:00:00|414.67|412.77|413.35|411.45|414.67|412.77|413.14|411.24|483
1745766300000|2025-04-27 15:05:00|413.36|411.46|412.73|410.83|413.47|411.57|412.45|410.55|407
1745766600000|2025-04-27 15:10:00|412.72|410.82|412.55|410.65|413.27|411.37|412.19|410.29|425
1745766900000|2025-04-27 15:15:00|412.54|410.64|413.81|411.91|413.81|411.91|412.51|410.61|423
1745767200000|2025-04-27 15:20:00|413.8|411.9|411.8|409.9|413.96|412.06|411.61|409.71|352
1745767500000|2025-04-27 15:25:00|411.81|409.91|410.73|408.83|411.84|409.94|410.73|408.83|346
1745767800000|2025-04-27 15:30:00|410.6|408.7|411.16|409.26|411.39|409.49|410.51|408.61|339
1745768100000|2025-04-27 15:35:00|411.15|409.25|410.32|408.42|411.43|409.53|410.07|408.17|403
1745768400000|2025-04-27 15:40:00|410.3|408.4|410.71|408.81|411.01|409.11|410.26|408.36|338
1745768700000|2025-04-27 15:45:00|410.7|408.8|411.62|409.72|411.73|409.83|410.61|408.71|408
1745769000000|2025-04-27 15:50:00|411.61|409.71|411.11|409.21|411.87|409.97|410.92|409.02|316
1745769300000|2025-04-27 15:55:00|411.1|409.2|410.65|408.75|411.38|409.48|410.31|408.41|364
1745769600000|2025-04-27 16:00:00|410.64|408.74|410.82|408.92|410.98|409.08|410.3|408.4|374
1745769900000|2025-04-27 16:05:00|410.81|408.91|410.45|408.55|410.98|409.08|410.03|408.13|421
1745770200000|2025-04-27 16:10:00|410.59|408.69|410.54|408.64|410.61|408.71|410.16|408.26|353
1745770500000|2025-04-27 16:15:00|410.53|408.63|409.59|407.69|410.53|408.63|409.2|407.3|269
1745770800000|2025-04-27 16:20:00|409.58|407.68|409.68|407.78|410.14|408.24|409.51|407.61|309
1745771100000|2025-04-27 16:25:00|409.66|407.76|409.06|407.16|409.97|408.07|409.06|407.16|307
1745771400000|2025-04-27 16:30:00|409.05|407.15|407.28|405.38|409.18|407.28|407.28|405.38|387
1745771700000|2025-04-27 16:35:00|407.27|405.37|409.13|407.23|410.09|408.19|406.7|404.8|610
1745772000000|2025-04-27 16:40:00|409.12|407.22|409|407.1|409.27|407.37|408.38|406.48|429
1745772300000|2025-04-27 16:45:00|408.99|407.09|409.38|407.48|409.49|407.59|408.49|406.59|376
1745772600000|2025-04-27 16:50:00|409.37|407.47|408.1|406.2|409.86|407.96|407.89|405.99|365
1745772900000|2025-04-27 16:55:00|408.23|406.33|408.1|406.2|408.47|406.57|407.27|405.37|375
1745773200000|2025-04-27 17:00:00|408.09|406.19|408.11|406.21|408.37|406.47|407.21|405.31|394
1745773500000|2025-04-27 17:05:00|408.1|406.2|408.69|406.79|409.06|407.16|407.94|406.04|343
1745773800000|2025-04-27 17:10:00|408.68|406.78|409.14|407.24|410.01|408.11|408.6|406.7|329
1745774100000|2025-04-27 17:15:00|409.13|407.23|409.4|407.5|410.09|408.19|409.06|407.16|372
1745774400000|2025-04-27 17:20:00|409.46|407.56|409.97|408.07|410.25|408.35|409.26|407.36|349
1745774700000|2025-04-27 17:25:00|409.96|408.06|409.09|407.19|410.03|408.13|409|407.1|365
1745775000000|2025-04-27 17:30:00|409.08|407.18|408.87|406.97|409.66|407.76|408.79|406.89|346
1745775300000|2025-04-27 17:35:00|408.86|406.96|408.14|406.24|408.92|407.02|407.87|405.97|299
1745775600000|2025-04-27 17:40:00|408.13|406.23|408.4|406.5|408.67|406.77|408.07|406.17|344
1745775900000|2025-04-27 17:45:00|408.39|406.49|408.97|407.07|409.26|407.36|408.25|406.35|300
1745776200000|2025-04-27 17:50:00|409.08|407.18|409.22|407.32|409.49|407.59|408.99|407.09|278
1745776500000|2025-04-27 17:55:00|409.17|407.27|409|407.1|409.34|407.44|408.93|407.03|266
1745776800000|2025-04-27 18:00:00|408.99|407.09|409.28|407.38|409.42|407.52|408.12|406.22|366
1745777100000|2025-04-27 18:05:00|409.27|407.37|409.56|407.66|409.6|407.7|409.18|407.28|310
1745777400000|2025-04-27 18:10:00|409.58|407.68|410.1|408.2|410.2|408.3|409.54|407.64|262
1745777700000|2025-04-27 18:15:00|410.11|408.21|410.75|408.85|411.06|409.16|410.04|408.14|293
1745778000000|2025-04-27 18:20:00|410.81|408.91|411.25|409.35|411.32|409.42|410.64|408.74|276
1745778300000|2025-04-27 18:25:00|411.24|409.34|410.8|408.9|411.32|409.42|410.66|408.76|294
1745778600000|2025-04-27 18:30:00|410.79|408.89|411.01|409.11|411.08|409.18|410.72|408.82|249
1745778900000|2025-04-27 18:35:00|411|409.1|411.2|409.3|411.24|409.34|410.85|408.95|305
1745779200000|2025-04-27 18:40:00|411.19|409.29|411.86|409.96|412.13|410.23|411.14|409.24|348
1745779500000|2025-04-27 18:45:00|411.87|409.97|412.65|410.75|412.83|410.93|411.84|409.94|367
1745779800000|2025-04-27 18:50:00|412.72|410.82|412|410.1|412.72|410.82|411.92|410.02|359
1745780100000|2025-04-27 18:55:00|411.99|410.09|411.79|409.89|412.13|410.23|411.52|409.62|355
1745780400000|2025-04-27 19:00:00|411.81|409.91|411.79|409.89|412.01|410.11|411.14|409.24|361
1745780700000|2025-04-27 19:05:00|411.86|409.96|412.95|411.05|413.25|411.35|411.79|409.89|363
1745781000000|2025-04-27 19:10:00|412.94|411.04|412.4|410.5|413|411.1|412.13|410.23|344
1745781300000|2025-04-27 19:15:00|412.39|410.49|412.51|410.61|412.77|410.87|412.03|410.13|428
1745781600000|2025-04-27 19:20:00|412.5|410.6|412.2|410.3|412.5|410.6|411.87|409.97|370
1745781900000|2025-04-27 19:25:00|412.19|410.29|413.43|411.53|413.53|411.63|412.19|410.29|393
1745782200000|2025-04-27 19:30:00|413.42|411.52|416.89|408.99|417.07|411.79|413.25|408.55|392
1745782500000|2025-04-27 19:35:00|416.88|408.98|417.59|409.69|417.71|409.81|416.78|408.88|349
1745782800000|2025-04-27 19:40:00|417.68|409.78|416.56|408.66|417.73|409.83|416.45|408.55|381
1745783100000|2025-04-27 19:45:00|416.55|408.65|416.75|408.85|417.35|409.45|416.5|408.6|282
1745783400000|2025-04-27 19:50:00|416.86|408.96|417.55|409.65|417.67|409.77|416.66|408.76|334
1745783700000|2025-04-27 19:55:00|417.57|409.67|417.72|409.82|417.76|409.86|417.1|409.2|359
1745784000000|2025-04-27 20:00:00|417.73|409.83|417.26|409.36|417.87|409.97|417.13|409.23|432
1745784300000|2025-04-27 20:05:00|417.33|409.43|416.61|408.71|417.93|410.03|416.47|408.57|374
1745784600000|2025-04-27 20:10:00|416.6|408.7|416.9|409|416.98|409.08|416.31|408.41|361
1745784900000|2025-04-27 20:15:00|416.89|408.99|417.25|409.35|417.47|409.57|416.74|408.84|411
1745785200000|2025-04-27 20:20:00|417.24|409.34|416.15|408.25|417.49|409.59|415.96|408.06|415
1745785500000|2025-04-27 20:25:00|416.14|408.24|415.93|408.03|416.25|408.35|415.53|407.63|375
1745785800000|2025-04-27 20:30:00|415.92|408.02|416.78|408.88|416.97|409.07|415.6|407.7|313
1745786100000|2025-04-27 20:35:00|416.77|408.87|416.42|408.52|416.87|408.97|416.31|408.41|250
1745786400000|2025-04-27 20:40:00|416.51|408.61|416.08|408.18|416.58|408.68|415.97|408.07|290
1745786700000|2025-04-27 20:45:00|416.07|408.17|416.25|408.35|416.45|408.55|415.88|407.98|253
1745787000000|2025-04-27 20:50:00|416.29|408.39|416.12|408.22|416.38|408.48|416.01|408.11|278
1745787300000|2025-04-27 20:55:00|416.11|408.21|415.88|407.98|416.2|408.3|415.78|407.88|281
1745787600000|2025-04-27 21:00:00|415.87|407.97|411.94|410.04|415.93|410.34|411.87|407.25|284
1745787900000|2025-04-27 21:05:00|411.93|410.03|411.73|409.83|412.28|410.38|411.73|409.83|269
1745788200000|2025-04-27 21:10:00|411.72|409.82|411.24|409.34|411.72|409.82|410.99|409.09|285
1745788500000|2025-04-27 21:15:00|411.23|409.33|412.25|410.35|412.4|410.5|411.18|409.28|330
1745788800000|2025-04-27 21:20:00|412.24|410.34|412.73|410.83|412.76|410.86|412.24|410.34|261
1745789100000|2025-04-27 21:25:00|412.72|410.82|413.61|411.71|413.68|411.78|412.72|410.82|252
1745789400000|2025-04-27 21:30:00|413.65|411.75|413.74|411.84|414.05|412.15|413.57|411.67|271
1745789700000|2025-04-27 21:35:00|413.73|411.83|414.31|412.41|414.33|412.43|413.3|411.4|331
1745790000000|2025-04-27 21:40:00|414.33|412.43|414.24|412.34|414.39|412.49|414.02|412.12|355
1745790300000|2025-04-27 21:45:00|414.23|412.33|414.56|412.66|414.67|412.77|414.2|412.3|336
1745790600000|2025-04-27 21:50:00|414.55|412.65|414.83|412.93|415.38|413.48|414.5|412.6|356
1745790900000|2025-04-27 21:55:00|414.82|412.92|414.47|412.57|415.12|413.22|414.45|412.55|327
1745791200000|2025-04-27 22:00:00|414.57|412.67|413.72|411.82|415.24|413.34|413.4|411.5|463
1745791500000|2025-04-27 22:05:00|413.57|411.67|413.75|411.85|414.83|412.93|413.04|411.14|410
1745791800000|2025-04-27 22:10:00|413.74|411.84|413.1|411.2|414.15|412.25|412.91|411.01|394
1745792100000|2025-04-27 22:15:00|413.18|411.28|414.88|412.98|414.9|413|412.78|410.88|309
1745792400000|2025-04-27 22:20:00|414.94|413.04|414.89|412.99|415.3|413.4|414.11|412.21|283
1745792700000|2025-04-27 22:25:00|414.88|412.98|413.98|412.08|415.34|413.44|413.97|412.07|453
1745793000000|2025-04-27 22:30:00|414.06|412.16|414.19|412.29|414.32|412.42|412.73|410.83|417
1745793300000|2025-04-27 22:35:00|414.18|412.28|412.92|411.02|414.81|412.91|412.74|410.84|400
1745793600000|2025-04-27 22:40:00|413|411.1|413.65|411.75|415.74|413.84|412.47|410.57|441
1745793900000|2025-04-27 22:45:00|413.63|411.73|413.44|411.54|413.75|411.85|412.89|410.99|278
1745794200000|2025-04-27 22:50:00|413.43|411.53|413.2|411.3|413.49|411.59|412.46|410.56|216
1745794500000|2025-04-27 22:55:00|413.19|411.29|412.61|410.71|413.34|411.44|412.59|410.69|119
1745794800000|2025-04-27 23:00:00|412.6|410.7|410.66|408.76|412.6|410.7|410.63|408.73|172
1745795100000|2025-04-27 23:05:00|410.65|408.75|410.37|408.47|410.65|408.75|409.78|407.88|316
1745795400000|2025-04-27 23:10:00|410.39|408.49|410.63|408.73|411.08|409.18|410.26|408.36|281
1745795700000|2025-04-27 23:15:00|410.62|408.72|410.66|408.76|410.87|408.97|410.08|408.18|356
1745796000000|2025-04-27 23:20:00|410.65|408.75|410.13|408.23|410.91|409.01|410.06|408.16|340
1745796300000|2025-04-27 23:25:00|410.19|408.29|410.45|408.55|410.89|408.99|410|408.1|330
1745796600000|2025-04-27 23:30:00|410.52|408.62|411.1|409.2|411.42|409.52|410.38|408.48|362
1745796900000|2025-04-27 23:35:00|411.09|409.19|410.99|409.09|411.51|409.61|410.78|408.88|336
1745797200000|2025-04-27 23:40:00|410.98|409.08|410.45|408.55|411.41|409.51|410.25|408.35|328
1745797500000|2025-04-27 23:45:00|410.51|408.61|410.01|408.11|411.44|409.54|410.01|408.11|350
1745797800000|2025-04-27 23:50:00|410|408.1|410.57|408.67|410.57|408.67|409.85|407.95|337
1745798100000|2025-04-27 23:55:00|410.55|408.65|409.77|407.87|410.71|408.81|409.76|407.86|304
1745798400000|2025-04-28 00:00:00|409.83|407.93|408.34|406.44|410.2|408.3|408.07|406.17|345
1745798700000|2025-04-28 00:05:00|408.33|406.43|406.96|405.06|409.49|407.59|406.54|404.64|516
1745799000000|2025-04-28 00:10:00|406.95|405.05|407.05|405.15|407.51|405.61|406.15|404.25|556
1745799300000|2025-04-28 00:15:00|407.06|405.16|408.67|406.77|408.75|406.85|406.88|404.98|487
1745799600000|2025-04-28 00:20:00|408.66|406.76|408.17|406.27|409.6|407.7|407.29|405.39|495
1745799900000|2025-04-28 00:25:00|408.15|406.25|409.93|408.03|409.93|408.03|408.01|406.11|292
1745800200000|2025-04-28 00:30:00|409.92|408.02|411.41|409.51|412.24|410.34|409.87|407.97|404
1745800500000|2025-04-28 00:35:00|411.45|409.55|411.95|410.05|412.07|410.17|410.85|408.95|286
1745800800000|2025-04-28 00:40:00|411.97|410.07|411.24|409.34|412.09|410.19|411.04|409.14|220
1745801100000|2025-04-28 00:45:00|411.26|409.36|409.72|407.82|411.55|409.65|409.72|407.82|293
1745801400000|2025-04-28 00:50:00|409.69|407.79|410.08|408.18|410.24|408.34|409.23|407.33|238
1745801700000|2025-04-28 00:55:00|410.06|408.16|409.5|407.6|410.39|408.49|409.22|407.32|206
1745802000000|2025-04-28 01:00:00|409.52|407.62|409.87|407.97|409.98|408.08|408.32|406.42|375
1745802300000|2025-04-28 01:05:00|409.86|407.96|408.37|406.47|409.93|408.03|408.09|406.19|397
1745802600000|2025-04-28 01:10:00|408.36|406.46|408.97|407.07|408.99|407.09|407.76|405.86|386
1745802900000|2025-04-28 01:15:00|408.96|407.06|407.96|406.06|408.96|407.06|407.73|405.83|426
1745803200000|2025-04-28 01:20:00|407.95|406.05|406.52|404.62|408.09|406.19|406.19|404.29|499
1745803500000|2025-04-28 01:25:00|406.55|404.65|406.43|404.53|407.03|405.13|405.83|403.93|328
1745803800000|2025-04-28 01:30:00|406.42|404.52|403.94|402.04|406.59|404.69|403.93|402.03|450
1745804100000|2025-04-28 01:35:00|403.98|402.08|403.5|401.6|404.28|402.38|402.65|400.75|518
1745804400000|2025-04-28 01:40:00|403.49|401.59|403.77|401.87|404.17|402.27|402.7|400.8|419
1745804700000|2025-04-28 01:45:00|403.76|401.86|404.76|402.86|405.5|403.6|403.6|401.7|413
1745805000000|2025-04-28 01:50:00|404.77|402.87|404.88|402.98|405.47|403.57|404.46|402.56|395
1745805300000|2025-04-28 01:55:00|404.87|402.97|404.92|403.02|405.39|403.49|404.49|402.59|372
1745805600000|2025-04-28 02:00:00|404.91|403.01|405.75|403.85|406|404.1|403.92|402.02|537
1745805900000|2025-04-28 02:05:00|405.71|403.81|406.66|404.76|407.13|405.23|405.69|403.79|325
1745806200000|2025-04-28 02:10:00|406.67|404.77|405.62|403.72|406.67|404.77|405.57|403.67|264
1745806500000|2025-04-28 02:15:00|405.61|403.71|407.13|405.23|407.23|405.33|405.44|403.54|377
1745806800000|2025-04-28 02:20:00|407.25|405.35|407.94|406.04|408.09|406.19|406.66|404.76|333
1745807100000|2025-04-28 02:25:00|407.95|406.05|407.76|405.86|408.24|406.34|407.44|405.54|323
1745807400000|2025-04-28 02:30:00|407.75|405.85|408.29|406.39|408.86|406.96|407.73|405.83|303
1745807700000|2025-04-28 02:35:00|408.34|406.44|408.43|406.53|408.6|406.7|408.03|406.13|348
1745808000000|2025-04-28 02:40:00|408.42|406.52|408.74|406.84|408.78|406.88|408.15|406.25|347
1745808300000|2025-04-28 02:45:00|408.73|406.83|409.74|407.84|409.8|407.9|408.67|406.77|302
1745808600000|2025-04-28 02:50:00|409.73|407.83|409.93|408.03|410.19|408.29|409.67|407.77|339
1745808900000|2025-04-28 02:55:00|409.92|408.02|409.83|407.93|409.97|408.07|409.24|407.34|321
1745809200000|2025-04-28 03:00:00|409.82|407.92|409.48|407.58|410.15|408.25|409.01|407.11|341
1745809500000|2025-04-28 03:05:00|409.47|407.57|409.17|407.27|409.54|407.64|408.95|407.05|325
1745809800000|2025-04-28 03:10:00|409.16|407.26|409.9|408|410.31|408.41|409.12|407.22|311
1745810100000|2025-04-28 03:15:00|409.89|407.99|411.62|409.72|411.62|409.72|409.83|407.93|334
1745810400000|2025-04-28 03:20:00|411.64|409.74|412.01|410.11|412.04|410.14|411.17|409.27|309
1745810700000|2025-04-28 03:25:00|412|410.1|411.83|409.93|412.07|410.17|411.57|409.67|324
1745811000000|2025-04-28 03:30:00|411.84|409.94|412.75|410.85|414.11|412.21|411.72|409.82|465
1745811300000|2025-04-28 03:35:00|412.87|410.97|413.94|412.04|414.03|412.13|412.6|410.7|415
1745811600000|2025-04-28 03:40:00|413.91|412.01|413.41|411.51|413.91|412.01|412.74|410.84|368
1745811900000|2025-04-28 03:45:00|413.4|411.5|412.89|410.99|413.58|411.68|412.36|410.46|343
1745812200000|2025-04-28 03:50:00|412.88|410.98|413.02|411.12|413.08|411.18|412.58|410.68|314
1745812500000|2025-04-28 03:55:00|413.01|411.11|412.95|411.05|413.44|411.54|412.73|410.83|304
1745812800000|2025-04-28 04:00:00|412.94|411.04|413.94|412.04|413.98|412.08|412.94|411.04|396
1745813100000|2025-04-28 04:05:00|414.03|412.13|413.43|411.53|414.11|412.21|413.42|411.52|328
1745813400000|2025-04-28 04:10:00|413.44|411.54|414.05|412.15|414.18|412.28|413.4|411.5|406
1745813700000|2025-04-28 04:15:00|414.04|412.14|414.45|412.55|414.77|412.87|413.55|411.65|381
1745814000000|2025-04-28 04:20:00|414.46|412.56|415.21|413.31|415.34|413.44|414.36|412.46|327
1745814300000|2025-04-28 04:25:00|415.19|413.29|416.29|414.39|416.33|414.43|415.17|413.27|361
1745814600000|2025-04-28 04:30:00|416.3|414.4|415.14|413.24|416.43|414.53|414.85|412.95|414
1745814900000|2025-04-28 04:35:00|415.13|413.23|415.13|413.23|415.46|413.56|414.95|413.05|369
1745815200000|2025-04-28 04:40:00|415.12|413.22|413.72|411.82|415.12|413.22|413.57|411.67|344
1745815500000|2025-04-28 04:45:00|413.71|411.81|413.95|412.05|414.5|412.6|413.62|411.72|339
1745815800000|2025-04-28 04:50:00|413.94|412.04|413.94|412.04|414.1|412.2|413.61|411.71|294
1745816100000|2025-04-28 04:55:00|413.93|412.03|413.7|411.8|414.06|412.16|413.5|411.6|261
1745816400000|2025-04-28 05:00:00|413.65|411.75|412.95|411.05|414.13|412.23|412.95|411.05|297
1745816700000|2025-04-28 05:05:00|412.94|411.04|413.85|411.95|414.01|412.11|412.84|410.94|258
1745817000000|2025-04-28 05:10:00|413.84|411.94|414.01|412.11|414.49|412.59|413.67|411.77|306
1745817300000|2025-04-28 05:15:00|414.02|412.12|413.85|411.95|414.07|412.17|413.33|411.43|316
1745817600000|2025-04-28 05:20:00|413.84|411.94|413.23|411.33|414.36|412.46|413.11|411.21|375
1745817900000|2025-04-28 05:25:00|413.22|411.32|413.32|411.42|414.57|412.67|412.79|410.89|412
1745818200000|2025-04-28 05:30:00|413.31|411.41|412.64|410.74|413.53|411.63|412.59|410.69|360
1745818500000|2025-04-28 05:35:00|412.63|410.73|412.77|410.87|412.97|411.07|412.54|410.64|359
1745818800000|2025-04-28 05:40:00|412.76|410.86|412.69|410.79|413.31|411.41|412.51|410.61|364
1745819100000|2025-04-28 05:45:00|412.68|410.78|412.52|410.62|412.86|410.96|412.34|410.44|401
1745819400000|2025-04-28 05:50:00|412.51|410.61|413|411.1|413.33|411.43|412.27|410.37|350
1745819700000|2025-04-28 05:55:00|412.98|411.08|413.75|411.85|413.92|412.02|412.82|410.92|337
1745820000000|2025-04-28 06:00:00|413.78|411.88|414.76|412.86|414.79|412.89|413.77|411.87|260
1745820300000|2025-04-28 06:05:00|414.77|412.87|415|413.1|415.12|413.22|414.64|412.74|226
1745820600000|2025-04-28 06:10:00|414.99|413.09|415.75|413.85|415.86|413.96|414.96|413.06|210
1745820900000|2025-04-28 06:15:00|415.76|413.86|416.79|414.89|416.98|415.08|415.38|413.48|341
1745821200000|2025-04-28 06:20:00|416.8|414.9|417.6|415.7|418.17|416.27|416.77|414.87|277
1745821500000|2025-04-28 06:25:00|417.59|415.69|419.23|417.33|419.31|417.41|416.96|415.06|371
1745821800000|2025-04-28 06:30:00|419.22|417.32|419.25|417.35|419.92|418.02|419.2|417.3|321
1745822100000|2025-04-28 06:35:00|419.24|417.34|419.58|417.68|420.22|418.32|419.19|417.29|375
1745822400000|2025-04-28 06:40:00|419.57|417.67|420.51|418.61|420.56|418.66|419.16|417.26|383
1745822700000|2025-04-28 06:45:00|420.54|418.64|419.78|417.88|420.65|418.75|419.47|417.57|421
1745823000000|2025-04-28 06:50:00|419.72|417.82|419.34|417.44|420.04|418.14|419.34|417.44|359
1745823300000|2025-04-28 06:55:00|419.33|417.43|419.13|417.23|419.89|417.99|419.07|417.17|381
1745823600000|2025-04-28 07:00:00|419.12|417.22|418.1|416.2|419.49|417.59|418.09|416.19|401
1745823900000|2025-04-28 07:05:00|418.09|416.19|418.68|416.78|419.06|417.16|418.08|416.18|414
1745824200000|2025-04-28 07:10:00|418.69|416.79|419.91|418.01|420.02|418.12|418.6|416.7|359
1745824500000|2025-04-28 07:15:00|419.92|418.02|420.95|419.05|421.08|419.18|419.91|418.01|385
1745824800000|2025-04-28 07:20:00|420.76|418.86|421.66|419.76|421.89|419.99|420.41|418.51|319
1745825100000|2025-04-28 07:25:00|421.68|419.78|423.42|421.52|423.42|421.52|421.68|419.78|449
1745825400000|2025-04-28 07:30:00|423.38|421.48|424.03|422.13|424.64|422.74|423.37|421.47|311
1745825700000|2025-04-28 07:35:00|424.02|422.12|423.15|421.25|424.25|422.35|422.9|421|436
1745826000000|2025-04-28 07:40:00|423.14|421.24|422.91|421.01|423.83|421.93|422.84|420.94|424
1745826300000|2025-04-28 07:45:00|422.95|421.05|423.58|421.68|423.82|421.92|422.44|420.54|414
1745826600000|2025-04-28 07:50:00|423.57|421.67|423.62|421.72|423.62|421.72|423.04|421.14|329
1745826900000|2025-04-28 07:55:00|423.61|421.71|423.58|421.68|423.85|421.95|423.29|421.39|163
1745827200000|2025-04-28 08:00:00|423.57|421.67|424.32|422.42|424.55|422.65|423.54|421.64|182
1745827500000|2025-04-28 08:05:00|424.48|422.58|424.59|422.69|424.71|422.81|423.5|421.6|263
1745827800000|2025-04-28 08:10:00|424.6|422.7|425.81|423.91|426.02|424.12|424.6|422.7|327
1745828100000|2025-04-28 08:15:00|425.82|423.92|425.4|423.5|426.87|424.97|425.39|423.49|318
1745828400000|2025-04-28 08:20:00|425.43|423.53|424.6|422.7|425.53|423.63|424.47|422.57|277
1745828700000|2025-04-28 08:25:00|424.59|422.69|425.37|423.47|425.45|423.55|424.58|422.68|270
1745829000000|2025-04-28 08:30:00|425.36|423.46|424.56|422.66|425.46|423.56|424.56|422.66|297
1745829300000|2025-04-28 08:35:00|424.46|422.56|424.04|422.14|424.75|422.85|423.93|422.03|316
1745829600000|2025-04-28 08:40:00|424.03|422.13|423.69|421.79|424.47|422.57|423.65|421.75|273
1745829900000|2025-04-28 08:45:00|423.75|421.85|422.75|420.85|424.01|422.11|422.52|420.62|337
1745830200000|2025-04-28 08:50:00|422.68|420.78|421.96|420.06|422.91|421.01|421.8|419.9|224
1745830500000|2025-04-28 08:55:00|421.95|420.05|422.41|420.51|422.67|420.77|421.91|420.01|219
1745830800000|2025-04-28 09:00:00|422.42|420.52|426.09|424.19|426.23|424.33|422.42|420.52|321
1745831100000|2025-04-28 09:05:00|426.05|424.15|426.43|424.53|427.62|425.72|426.01|424.11|197
1745831400000|2025-04-28 09:10:00|426.42|424.52|426.15|424.25|427.24|425.34|426.04|424.14|402
1745831700000|2025-04-28 09:15:00|426.14|424.24|426.13|424.23|426.98|425.08|426.02|424.12|357
1745832000000|2025-04-28 09:20:00|426.12|424.22|426.1|424.2|426.2|424.3|425.53|423.63|273
1745832300000|2025-04-28 09:25:00|426.09|424.19|425.77|423.87|426.7|424.8|425.64|423.74|265
1745832600000|2025-04-28 09:30:00|425.76|423.86|425.39|423.49|426.11|424.21|424.97|423.07|288
1745832900000|2025-04-28 09:35:00|425.37|423.47|425.35|423.45|425.73|423.83|425.13|423.23|292
1745833200000|2025-04-28 09:40:00|425.34|423.44|425.14|423.24|425.99|424.09|425.02|423.12|316
1745833500000|2025-04-28 09:45:00|425.13|423.23|424.52|422.62|425.13|423.23|424.13|422.23|209
1745833800000|2025-04-28 09:50:00|424.51|422.61|423.42|421.52|424.99|423.09|423.33|421.43|353
1745834100000|2025-04-28 09:55:00|423.41|421.51|423.4|421.5|423.48|421.58|422.83|420.93|349
1745834400000|2025-04-28 10:00:00|423.45|421.55|423.29|421.39|424.17|422.27|423.12|421.22|375
1745834700000|2025-04-28 10:05:00|423.28|421.38|423.91|422.01|423.91|422.01|422.1|420.2|539
1745835000000|2025-04-28 10:10:00|423.94|422.04|422.59|420.69|424.02|422.12|422.49|420.59|372
1745835300000|2025-04-28 10:15:00|422.58|420.68|421.93|420.03|422.74|420.84|421.72|419.82|458
1745835600000|2025-04-28 10:20:00|421.94|420.04|419.94|418.04|422.25|420.35|419.58|417.68|622
1745835900000|2025-04-28 10:25:00|419.93|418.03|420.67|418.77|421.32|419.42|419.48|417.58|494
1745836200000|2025-04-28 10:30:00|420.68|418.78|421.86|419.96|421.86|419.96|420.53|418.63|461
1745836500000|2025-04-28 10:35:00|421.85|419.95|423.91|422.01|424.08|422.18|421.67|419.77|413
1745836800000|2025-04-28 10:40:00|423.92|422.02|425.47|423.57|425.54|423.64|423.73|421.83|475
1745837100000|2025-04-28 10:45:00|425.46|423.56|424.77|422.87|425.48|423.58|424.18|422.28|401
1745837400000|2025-04-28 10:50:00|424.76|422.86|423.66|421.76|425.03|423.13|423.57|421.67|353
1745837700000|2025-04-28 10:55:00|423.64|421.74|423.64|421.74|423.92|422.02|423.42|421.52|297
1745838000000|2025-04-28 11:00:00|423.63|421.73|423.45|421.55|423.95|422.05|422.55|420.65|364
1745838300000|2025-04-28 11:05:00|423.44|421.54|424.65|422.75|424.79|422.89|423.42|421.52|367
1745838600000|2025-04-28 11:10:00|424.64|422.74|423.19|421.29|424.91|423.01|423.14|421.24|280
1745838900000|2025-04-28 11:15:00|422.83|420.93|424.22|422.32|424.22|422.32|422.81|420.91|293
1745839200000|2025-04-28 11:20:00|424.21|422.31|424.13|422.23|424.32|422.42|423.59|421.69|189
1745839500000|2025-04-28 11:25:00|424.11|422.21|425.68|423.78|425.79|423.89|424.11|422.21|303
1745839800000|2025-04-28 11:30:00|425.67|423.77|425.43|423.53|425.88|423.98|425.43|423.53|274
1745840100000|2025-04-28 11:35:00|425.42|423.52|425.92|424.02|426.09|424.19|425.22|423.32|301
1745840400000|2025-04-28 11:40:00|425.87|423.97|425.88|423.98|426.86|424.96|425.72|423.82|320
1745840700000|2025-04-28 11:45:00|425.87|423.97|424.41|422.51|425.87|423.97|424.25|422.35|319
1745841000000|2025-04-28 11:50:00|424.4|422.5|424.5|422.6|425.03|423.13|424.28|422.38|291
1745841300000|2025-04-28 11:55:00|424.49|422.59|423.93|422.03|424.69|422.79|423.62|421.72|307
1745841600000|2025-04-28 12:00:00|423.9|422|423.07|421.17|424.22|422.32|422.24|420.34|401
1745841900000|2025-04-28 12:05:00|423.08|421.18|422.31|420.41|423.69|421.79|422.28|420.38|382
1745842200000|2025-04-28 12:10:00|422.32|420.42|422|420.1|422.54|420.64|421.89|419.99|354
1745842500000|2025-04-28 12:15:00|422.02|420.12|422.97|421.07|423.55|421.65|422|420.1|348
1745842800000|2025-04-28 12:20:00|422.96|421.06|422.86|420.96|423.04|421.14|422.26|420.36|281
1745843100000|2025-04-28 12:25:00|422.85|420.95|422.56|420.66|422.89|420.99|422.35|420.45|320
1745843400000|2025-04-28 12:30:00|422.55|420.65|422.5|420.6|423.05|421.15|421.71|419.81|341
1745843700000|2025-04-28 12:35:00|422.49|420.59|422.63|420.73|422.78|420.88|422.18|420.28|345
1745844000000|2025-04-28 12:40:00|422.6|420.7|423.45|421.55|423.45|421.55|422.3|420.4|343
1745844300000|2025-04-28 12:45:00|423.44|421.54|422.39|420.49|423.76|421.86|422.06|420.16|392
1745844600000|2025-04-28 12:50:00|422.38|420.48|422.43|420.53|422.64|420.74|421.79|419.89|279
1745844900000|2025-04-28 12:55:00|422.42|420.52|421.51|419.61|422.42|420.52|420.93|419.03|378
1745845200000|2025-04-28 13:00:00|421.49|419.59|421.6|419.7|421.65|419.75|420.75|418.85|357
1745845500000|2025-04-28 13:05:00|421.59|419.69|421.03|419.13|422.2|420.3|421.03|419.13|358
1745845800000|2025-04-28 13:10:00|421.04|419.14|421.51|419.61|421.51|419.61|420.25|418.35|343
1745846100000|2025-04-28 13:15:00|421.5|419.6|422.54|420.64|422.56|420.66|420.96|419.06|313
1745846400000|2025-04-28 13:20:00|422.53|420.63|421.7|419.8|422.58|420.68|421.5|419.6|273
1745846700000|2025-04-28 13:25:00|421.71|419.81|420.38|418.48|421.99|420.09|420.29|418.39|332
1745847000000|2025-04-28 13:30:00|420.39|418.49|418.29|416.39|421.11|419.21|417.78|415.88|510
1745847300000|2025-04-28 13:35:00|418.3|416.4|417.6|415.7|419.2|417.3|417.21|415.31|557
1745847600000|2025-04-28 13:40:00|417.59|415.69|419.81|417.91|420.03|418.13|417.52|415.62|428
1745847900000|2025-04-28 13:45:00|419.71|417.81|417.42|415.52|420.04|418.14|417.05|415.15|538
1745848200000|2025-04-28 13:50:00|417.46|415.56|416.95|415.05|418.74|416.84|416.95|415.05|466
1745848500000|2025-04-28 13:55:00|416.94|415.04|414.92|413.02|417.41|415.51|414.9|413|459
1745848800000|2025-04-28 14:00:00|414.93|413.03|417.74|415.84|417.92|416.02|414.06|412.16|494
1745849100000|2025-04-28 14:05:00|417.73|415.83|417.86|415.96|418.28|416.38|416.42|414.52|400
1745849400000|2025-04-28 14:10:00|417.84|415.94|418.8|416.9|418.96|417.06|417.8|415.9|299
1745849700000|2025-04-28 14:15:00|418.77|416.87|419.66|417.76|419.91|418.01|418.3|416.4|337
1745850000000|2025-04-28 14:20:00|419.63|417.73|419.87|417.97|420.94|419.04|419.2|417.3|339
1745850300000|2025-04-28 14:25:00|419.95|418.05|418.47|416.57|420.06|418.16|418.03|416.13|271
1745850600000|2025-04-28 14:30:00|418.48|416.58|417.11|415.21|418.67|416.77|416.53|414.63|308
1745850900000|2025-04-28 14:35:00|417.12|415.22|418.29|416.39|418.64|416.74|417.02|415.12|334
1745851200000|2025-04-28 14:40:00|418.3|416.4|418.55|416.65|418.79|416.89|417.05|415.15|203
1745851500000|2025-04-28 14:45:00|418.56|416.66|418.32|416.42|419.31|417.41|418.29|416.39|280
1745851800000|2025-04-28 14:50:00|418.22|416.32|416.24|414.34|418.3|416.4|416.2|414.3|276
1745852100000|2025-04-28 14:55:00|416.23|414.33|416.57|414.67|416.83|414.93|415.68|413.78|248
1745852400000|2025-04-28 15:00:00|416.55|414.65|416.67|414.77|417.52|415.62|416.43|414.53|359
1745852700000|2025-04-28 15:05:00|416.66|414.76|414.8|412.9|417.07|415.17|414.72|412.82|301
1745853000000|2025-04-28 15:10:00|414.94|413.04|414.43|412.53|415.47|413.57|414.27|412.37|320
1745853300000|2025-04-28 15:15:00|414.44|412.54|413.4|411.5|415.09|413.19|412.75|410.85|442
1745853600000|2025-04-28 15:20:00|413.35|411.45|412.36|410.46|413.57|411.67|411.64|409.74|417
1745853900000|2025-04-28 15:25:00|412.35|410.45|410.9|409|412.43|410.53|410.13|408.23|352
1745854200000|2025-04-28 15:30:00|410.89|408.99|411.54|409.64|412.47|410.57|410.72|408.82|478
1745854500000|2025-04-28 15:35:00|411.52|409.62|411.81|409.91|412.04|410.14|410.18|408.28|488
1745854800000|2025-04-28 15:40:00|411.79|409.89|410.82|408.92|412.52|410.62|410.71|408.81|358
1745855100000|2025-04-28 15:45:00|410.81|408.91|410.42|408.52|411.48|409.58|410.34|408.44|416
1745855400000|2025-04-28 15:50:00|410.41|408.51|410.4|408.5|410.95|409.05|409.91|408.01|350
1745855700000|2025-04-28 15:55:00|410.39|408.49|412.36|410.46|412.36|410.46|410.35|408.45|236
1745856000000|2025-04-28 16:00:00|412.37|410.47|412.07|410.17|412.49|410.59|411.56|409.66|353
1745856300000|2025-04-28 16:05:00|412.08|410.18|411.4|409.5|412.88|410.98|411.4|409.5|346
1745856600000|2025-04-28 16:10:00|411.41|409.51|411.42|409.52|411.77|409.87|410.59|408.69|348
1745856900000|2025-04-28 16:15:00|411.33|409.43|410.54|408.64|412.95|411.05|410.27|408.37|376
1745857200000|2025-04-28 16:20:00|410.52|408.62|411.96|410.06|412.07|410.17|410.36|408.46|315
1745857500000|2025-04-28 16:25:00|411.98|410.08|412.9|411|413.08|411.18|411.86|409.96|218
1745857800000|2025-04-28 16:30:00|412.83|410.93|415.25|413.35|415.25|413.35|412.82|410.92|327
1745858100000|2025-04-28 16:35:00|415.2|413.3|415.38|413.48|415.8|413.9|414.96|413.06|253
1745858400000|2025-04-28 16:40:00|415.35|413.45|416.12|414.22|416.12|414.22|414.89|412.99|233
1745858700000|2025-04-28 16:45:00|416.13|414.23|415.2|413.3|416.17|414.27|414.92|413.02|226
1745859000000|2025-04-28 16:50:00|415.19|413.29|414.85|412.95|415.29|413.39|414.38|412.48|256
1745859300000|2025-04-28 16:55:00|414.83|412.93|415.13|413.23|415.48|413.58|414.55|412.65|230
1745859600000|2025-04-28 17:00:00|415.12|413.22|416.75|414.85|416.77|414.87|415.05|413.15|272
1745859900000|2025-04-28 17:05:00|416.74|414.84|416.94|415.04|417.36|415.46|416.53|414.63|243
1745860200000|2025-04-28 17:10:00|416.93|415.03|415.46|413.56|416.93|415.03|415.46|413.56|164
1745860500000|2025-04-28 17:15:00|415.47|413.57|415.06|413.16|416.39|414.49|415.06|413.16|234
1745860800000|2025-04-28 17:20:00|415.05|413.15|415.69|413.79|415.69|413.79|414.72|412.82|184
1745861100000|2025-04-28 17:25:00|415.7|413.8|414.87|412.97|416.1|414.2|414.87|412.97|216
1745861400000|2025-04-28 17:30:00|414.89|412.99|416.02|414.12|416.2|414.3|414.85|412.95|212
1745861700000|2025-04-28 17:35:00|416.03|414.13|417.37|415.47|417.52|415.62|416.03|414.13|202
1745862000000|2025-04-28 17:40:00|417.35|415.45|417.5|415.6|417.63|415.73|416.77|414.87|213
1745862300000|2025-04-28 17:45:00|417.45|415.55|418.39|416.49|418.61|416.71|417.38|415.48|252
1745862600000|2025-04-28 17:50:00|418.36|416.46|419.49|417.59|419.54|417.64|418.36|416.46|217
1745862900000|2025-04-28 17:55:00|419.52|417.62|420.21|418.31|420.21|418.31|419.38|417.48|163
1745863200000|2025-04-28 18:00:00|420.15|418.25|420.06|418.16|421.08|419.18|420.04|418.14|203
1745863500000|2025-04-28 18:05:00|420.04|418.14|419.32|417.42|420.73|418.83|419.11|417.21|256
1745863800000|2025-04-28 18:10:00|419.3|417.4|417.99|416.09|419.44|417.54|417.93|416.03|197
1745864100000|2025-04-28 18:15:00|417.98|416.08|419.55|417.65|419.56|417.66|417.96|416.06|231
1745864400000|2025-04-28 18:20:00|419.51|417.61|420.45|418.55|420.64|418.74|419.16|417.26|182
1745864700000|2025-04-28 18:25:00|420.46|418.56|419.87|417.97|420.56|418.66|419.87|417.97|101
1745865000000|2025-04-28 18:30:00|419.88|417.98|419.24|417.34|420.53|418.63|418.97|417.07|211
1745865300000|2025-04-28 18:35:00|419.25|417.35|421.08|419.18|421.09|419.19|419.1|417.2|223
1745865600000|2025-04-28 18:40:00|421|419.1|420.78|418.88|421.45|419.55|420.58|418.68|122
1745865900000|2025-04-28 18:45:00|420.84|418.94|420.74|418.84|421.48|419.58|420.57|418.67|187
1745866200000|2025-04-28 18:50:00|420.71|418.81|420.05|418.15|420.87|418.97|419.99|418.09|149
1745866500000|2025-04-28 18:55:00|420.01|418.11|421.21|419.31|421.7|419.8|420.01|418.11|241
1745866800000|2025-04-28 19:00:00|421.15|419.25|423.48|421.58|424.49|422.59|421.14|419.24|506
1745867100000|2025-04-28 19:05:00|423.51|421.61|422.53|420.63|423.84|421.94|422.38|420.48|375
1745867400000|2025-04-28 19:10:00|422.48|420.58|422.89|420.99|422.9|421|422.13|420.23|211
1745867700000|2025-04-28 19:15:00|423|421.1|423.67|421.77|423.7|421.8|422.55|420.65|287
1745868000000|2025-04-28 19:20:00|423.64|421.74|424.4|422.5|425.03|423.13|423.59|421.69|232
1745868300000|2025-04-28 19:25:00|424.39|422.49|424.51|422.61|424.98|423.08|424.3|422.4|203
1745868600000|2025-04-28 19:30:00|424.52|422.62|425.46|423.56|425.54|423.64|424.52|422.62|271
1745868900000|2025-04-28 19:35:00|425.43|423.53|425.51|423.61|425.63|423.73|424.79|422.89|219
1745869200000|2025-04-28 19:40:00|425.53|423.63|425.54|423.64|425.74|423.84|425.16|423.26|154
1745869500000|2025-04-28 19:45:00|425.55|423.65|425.28|423.38|425.73|423.83|424.67|422.77|188
1745869800000|2025-04-28 19:50:00|425.29|423.39|425.52|423.62|425.71|423.81|425.29|423.39|153
1745870100000|2025-04-28 19:55:00|425.51|423.61|425.4|423.5|425.71|423.81|425.28|423.38|139
1745870400000|2025-04-28 20:00:00|425.38|423.48|424.8|422.9|425.74|423.84|424.48|422.58|155
1745870700000|2025-04-28 20:05:00|424.83|422.93|424.93|423.03|425.49|423.59|424.79|422.89|158
1745871000000|2025-04-28 20:10:00|424.92|423.02|423.97|422.07|425.01|423.11|423.74|421.84|200
1745871300000|2025-04-28 20:15:00|424.01|422.11|425.83|423.93|425.87|423.97|424|422.1|171
1745871600000|2025-04-28 20:20:00|425.84|423.94|426.07|424.17|426.36|424.46|425.69|423.79|181
1745871900000|2025-04-28 20:25:00|426.05|424.15|425.58|423.68|426.09|424.19|425.26|423.36|105
1745872200000|2025-04-28 20:30:00|425.87|423.97|425.31|423.41|426.05|424.15|424.73|422.83|155
1745872500000|2025-04-28 20:35:00|425.32|423.42|425.41|423.51|425.5|423.6|425.19|423.29|95
1745872800000|2025-04-28 20:40:00|425.43|423.53|423.63|421.73|425.53|423.63|423.61|421.71|151
1745873100000|2025-04-28 20:45:00|423.64|421.74|423.47|421.57|424.3|422.4|423.45|421.55|162
1745873400000|2025-04-28 20:50:00|423.41|421.51|423.27|421.37|423.49|421.59|422.83|420.93|139
1745873700000|2025-04-28 20:55:00|423.31|421.41|424.26|422.36|424.36|422.46|423.29|421.39|119
1745874000000|2025-04-28 21:00:00|424.3|422.4|425.09|423.19|425.21|423.31|424.3|422.4|134
1745874300000|2025-04-28 21:05:00|425.07|423.17|425.14|423.24|425.14|423.24|424.43|422.53|327
1745874600000|2025-04-28 21:10:00|425.13|423.23|422.9|421|425.13|423.23|422.88|420.98|90
1745874900000|2025-04-28 21:15:00|422.92|421.02|423.65|421.75|424.15|422.25|422.92|421.02|151
1745875200000|2025-04-28 21:20:00|423.62|421.72|423.65|421.75|423.7|421.8|423.47|421.57|51
1745875500000|2025-04-28 21:25:00|423.64|421.74|423.6|421.7|423.77|421.87|423.28|421.38|92
1745875800000|2025-04-28 21:30:00|423.68|421.78|422.9|421|424.19|422.29|422.9|421|134
1745876100000|2025-04-28 21:35:00|422.85|420.95|422.48|420.58|422.97|421.07|422.09|420.19|122
1745876400000|2025-04-28 21:40:00|422.47|420.57|422.58|420.68|422.9|421|422.32|420.42|80
1745876700000|2025-04-28 21:45:00|422.68|420.78|423.3|421.4|423.3|421.4|422.68|420.78|38
1745877000000|2025-04-28 21:50:00|423.29|421.39|424.71|422.81|424.93|423.03|423.24|421.34|97
1745877300000|2025-04-28 21:55:00|424.68|422.78|424.51|422.61|424.68|422.78|423.81|421.91|94
1745877600000|2025-04-28 22:00:00|424.5|422.6|425.19|423.29|425.67|423.77|424.32|422.42|218
1745877900000|2025-04-28 22:05:00|425.21|423.31|425.85|423.95|425.86|423.96|424.72|422.82|136
1745878200000|2025-04-28 22:10:00|425.76|423.86|426.19|424.29|426.76|424.86|425.72|423.82|149
1745878500000|2025-04-28 22:15:00|426.17|424.27|425.83|423.93|426.49|424.59|425.38|423.48|111
1745878800000|2025-04-28 22:20:00|425.81|423.91|425.76|423.86|426.06|424.16|425.44|423.54|164
1745879100000|2025-04-28 22:25:00|425.82|423.92|425.35|423.45|425.94|424.04|425.18|423.28|118
1745879400000|2025-04-28 22:30:00|425.27|423.37|425.39|423.49|425.73|423.83|424.98|423.08|140
1745879700000|2025-04-28 22:35:00|425.4|423.5|425.88|423.98|425.93|424.03|425.3|423.4|157
1745880000000|2025-04-28 22:40:00|425.87|423.97|426.17|424.27|426.17|424.27|425.68|423.78|92
1745880300000|2025-04-28 22:45:00|426.33|424.43|427.23|425.33|427.61|425.71|426.27|424.37|171
1745880600000|2025-04-28 22:50:00|427.28|425.38|427.78|425.88|427.94|426.04|427.28|425.38|105
1745880900000|2025-04-28 22:55:00|427.79|425.89|426.88|424.98|427.79|425.89|426.67|424.77|115
1745881200000|2025-04-28 23:00:00|426.94|425.04|426.7|424.8|427.06|425.16|426.68|424.78|135
1745881500000|2025-04-28 23:05:00|426.71|424.81|425.69|423.79|426.77|424.87|425.6|423.7|97
1745881800000|2025-04-28 23:10:00|425.72|423.82|425.25|423.35|425.74|423.84|425.25|423.35|65
1745882100000|2025-04-28 23:15:00|425.26|423.36|424.75|422.85|425.86|423.96|424.31|422.41|149
1745882400000|2025-04-28 23:20:00|424.72|422.82|424.8|422.9|425.25|423.35|424.47|422.57|126
1745882700000|2025-04-28 23:25:00|424.78|422.88|424.35|422.45|425.25|423.35|424.35|422.45|116
1745883000000|2025-04-28 23:30:00|424.38|422.48|424.81|422.91|424.81|422.91|424.05|422.15|137
1745883300000|2025-04-28 23:35:00|424.8|422.9|425.23|423.33|425.6|423.7|424.8|422.9|127
1745883600000|2025-04-28 23:40:00|425.27|423.37|425.12|423.22|425.63|423.73|425.07|423.17|121
1745883900000|2025-04-28 23:45:00|425.1|423.2|424.47|422.57|425.14|423.24|424.25|422.35|122
1745884200000|2025-04-28 23:50:00|424.48|422.58|425.28|423.38|425.31|423.41|424.4|422.5|95
1745884500000|2025-04-28 23:55:00|425.26|423.36|425.46|423.56|425.46|423.56|424.88|422.98|94
1745884800000|2025-04-29 00:00:00|425.47|423.57|426.78|424.88|427.1|425.2|425.47|423.57|166
1745885100000|2025-04-29 00:05:00|426.8|424.9|428.34|426.44|428.37|426.47|426.76|424.86|180
1745885400000|2025-04-29 00:10:00|428.33|426.43|428.78|426.88|428.96|427.06|428.19|426.29|118
1745885700000|2025-04-29 00:15:00|428.79|426.89|428.23|426.33|429.22|427.32|427.98|426.08|237
1745886000000|2025-04-29 00:20:00|428.22|426.32|428.93|427.03|429.12|427.22|428.14|426.24|192
1745886300000|2025-04-29 00:25:00|428.94|427.04|428.66|426.76|429.23|427.33|428.41|426.51|162
1745886600000|2025-04-29 00:30:00|428.65|426.75|428.95|427.05|429.25|427.35|428.44|426.54|160
1745886900000|2025-04-29 00:35:00|428.96|427.06|430.13|428.23|430.16|428.26|428.96|427.06|134
1745887200000|2025-04-29 00:40:00|430.06|428.16|430.16|428.26|430.16|428.26|429.49|427.59|123
1745887500000|2025-04-29 00:45:00|430.39|428.49|430.39|428.49|430.82|428.92|429.71|427.81|209
1745887800000|2025-04-29 00:50:00|430.41|428.51|429.77|427.87|430.45|428.55|429.39|427.49|178
1745888100000|2025-04-29 00:55:00|429.72|427.82|431.34|429.44|431.49|429.59|429.62|427.72|190
1745888400000|2025-04-29 01:00:00|431.31|429.41|431.32|429.42|431.7|429.8|430.91|429.01|273
1745888700000|2025-04-29 01:05:00|431.27|429.37|430.96|429.06|431.64|429.74|430.91|429.01|211
1745889000000|2025-04-29 01:10:00|430.95|429.05|430.92|429.02|432.39|430.49|430.92|429.02|307
1745889300000|2025-04-29 01:15:00|430.97|429.07|430.69|428.79|431.3|429.4|429.67|427.77|375
1745889600000|2025-04-29 01:20:00|430.68|428.78|430.5|428.6|430.99|429.09|429.86|427.96|258
1745889900000|2025-04-29 01:25:00|430.47|428.57|429.25|427.35|430.55|428.65|429.1|427.2|230
1745890200000|2025-04-29 01:30:00|429.2|427.3|429.4|427.5|429.97|428.07|428.94|427.04|271
1745890500000|2025-04-29 01:35:00|429.41|427.51|430.39|428.49|430.77|428.87|429.04|427.14|312
1745890800000|2025-04-29 01:40:00|430.4|428.5|430.08|428.18|430.75|428.85|430.04|428.14|243
1745891100000|2025-04-29 01:45:00|430.03|428.13|430.59|428.69|430.76|428.86|429.1|427.2|283
1745891400000|2025-04-29 01:50:00|430.54|428.64|429.37|427.47|430.87|428.97|429.24|427.34|276
1745891700000|2025-04-29 01:55:00|429.34|427.44|429.4|427.5|429.53|427.63|429.01|427.11|213
1745892000000|2025-04-29 02:00:00|429.35|427.45|427.61|425.71|429.87|427.97|427.46|425.56|294
1745892300000|2025-04-29 02:05:00|427.6|425.7|427.28|425.38|427.77|425.87|426.98|425.08|296
1745892600000|2025-04-29 02:10:00|427.19|425.29|429.32|427.42|429.33|427.43|427.14|425.24|164
1745892900000|2025-04-29 02:15:00|429.33|427.43|427.82|425.92|429.37|427.47|427.82|425.92|188
1745893200000|2025-04-29 02:20:00|427.81|425.91|427.64|425.74|428|426.1|427.15|425.25|202
1745893500000|2025-04-29 02:25:00|427.65|425.75|428.58|426.68|428.65|426.75|427.65|425.75|161
1745893800000|2025-04-29 02:30:00|428.47|426.57|429.22|427.32|429.27|427.37|428.16|426.26|114
1745894100000|2025-04-29 02:35:00|429.26|427.36|429.38|427.48|429.78|427.88|429.02|427.12|133
1745894400000|2025-04-29 02:40:00|429.35|427.45|428.47|426.57|429.36|427.46|428.45|426.55|174
1745894700000|2025-04-29 02:45:00|428.46|426.56|427.41|425.51|428.79|426.89|427.41|425.51|217
1745895000000|2025-04-29 02:50:00|427.39|425.49|427.14|425.24|427.44|425.54|426.44|424.54|167
1745895300000|2025-04-29 02:55:00|427.15|425.25|427.77|425.87|427.93|426.03|427.14|425.24|114
1745895600000|2025-04-29 03:00:00|427.8|425.9|428.85|426.95|428.91|427.01|427.8|425.9|147
1745895900000|2025-04-29 03:05:00|428.8|426.9|428.54|426.64|428.82|426.92|428.25|426.35|106
1745896200000|2025-04-29 03:10:00|428.65|426.75|428.51|426.61|428.79|426.89|428.16|426.26|151
1745896500000|2025-04-29 03:15:00|428.56|426.66|429.24|427.34|429.31|427.41|428.36|426.46|121
1745896800000|2025-04-29 03:20:00|429.25|427.35|429.58|427.68|429.59|427.69|429.11|427.21|79
1745897100000|2025-04-29 03:25:00|429.54|427.64|428.85|426.95|429.62|427.72|428.85|426.95|78
1745897400000|2025-04-29 03:30:00|428.78|426.88|428.67|426.77|429.14|427.24|428.67|426.77|137
1745897700000|2025-04-29 03:35:00|428.66|426.76|428.89|426.99|429.12|427.22|428.57|426.67|108
1745898000000|2025-04-29 03:40:00|428.88|426.98|428.96|427.06|429.09|427.19|428.64|426.74|105
1745898300000|2025-04-29 03:45:00|428.99|427.09|429.58|427.68|429.58|427.68|428.99|427.09|105
1745898600000|2025-04-29 03:50:00|429.62|427.72|429.36|427.46|429.89|427.99|429.24|427.34|122
1745898900000|2025-04-29 03:55:00|429.33|427.43|428.94|427.04|429.52|427.62|428.64|426.74|106
1745899200000|2025-04-29 04:00:00|428.93|427.03|429.52|427.62|429.56|427.66|428.84|426.94|154
1745899500000|2025-04-29 04:05:00|429.53|427.63|429.39|427.49|429.76|427.86|429.29|427.39|115
1745899800000|2025-04-29 04:10:00|429.4|427.5|430.05|428.15|430.36|428.46|429.38|427.48|156
1745900100000|2025-04-29 04:15:00|430.1|428.2|429.51|427.61|430.35|428.45|429.45|427.55|122
1745900400000|2025-04-29 04:20:00|429.47|427.57|429.45|427.55|430.19|428.29|429.4|427.5|123
1745900700000|2025-04-29 04:25:00|429.41|427.51|430.13|428.23|430.4|428.5|429.39|427.49|109
1745901000000|2025-04-29 04:30:00|430.14|428.24|429.18|427.28|430.15|428.25|429.18|427.28|99
1745901300000|2025-04-29 04:35:00|429.11|427.21|428.08|426.18|429.12|427.22|428.02|426.12|84
1745901600000|2025-04-29 04:40:00|428.1|426.2|426.64|424.74|428.1|426.2|426.46|424.56|150
1745901900000|2025-04-29 04:45:00|426.65|424.75|425.66|423.76|426.68|424.78|425.58|423.68|135
1745902200000|2025-04-29 04:50:00|425.64|423.74|426.26|424.36|426.31|424.41|425.14|423.24|140
1745902500000|2025-04-29 04:55:00|426.24|424.34|426.12|424.22|426.42|424.52|425.79|423.89|100
1745902800000|2025-04-29 05:00:00|426.07|424.17|425.86|423.96|426.65|424.75|425.59|423.69|127
1745903100000|2025-04-29 05:05:00|425.82|423.92|427.5|425.6|427.69|425.79|425.79|423.89|122
1745903400000|2025-04-29 05:10:00|427.55|425.65|425.94|424.04|427.61|425.71|425.84|423.94|117
1745903700000|2025-04-29 05:15:00|425.95|424.05|426.01|424.11|426.3|424.4|425.69|423.79|117
1745904000000|2025-04-29 05:20:00|425.96|424.06|426.5|424.6|426.56|424.66|425.59|423.69|111
1745904300000|2025-04-29 05:25:00|426.52|424.62|426.63|424.73|426.7|424.8|426.41|424.51|84
1745904600000|2025-04-29 05:30:00|426.62|424.72|427.52|425.62|427.96|426.06|426.55|424.65|140
1745904900000|2025-04-29 05:35:00|427.51|425.61|427.82|425.92|428.19|426.29|427.51|425.61|124
1745905200000|2025-04-29 05:40:00|427.83|425.93|427.4|425.5|427.86|425.96|427.35|425.45|114
1745905500000|2025-04-29 05:45:00|427.39|425.49|427.81|425.91|428.17|426.27|427.33|425.43|103
1745905800000|2025-04-29 05:50:00|427.8|425.9|427.74|425.84|428.08|426.18|427.42|425.52|104
1745906100000|2025-04-29 05:55:00|427.69|425.79|427.98|426.08|428.4|426.5|427.69|425.79|107
1745906400000|2025-04-29 06:00:00|427.97|426.07|429.96|428.06|430.02|428.12|427.84|425.94|155
1745906700000|2025-04-29 06:05:00|429.95|428.05|430.82|428.92|430.82|428.92|429.91|428.01|149
1745907000000|2025-04-29 06:10:00|430.72|428.82|431.48|429.58|431.53|429.63|430.71|428.81|118
1745907300000|2025-04-29 06:15:00|431.5|429.6|432.99|431.09|433.01|431.11|430.9|429|201
1745907600000|2025-04-29 06:20:00|432.97|431.07|432.92|431.02|434.01|432.11|432.86|430.96|257
1745907900000|2025-04-29 06:25:00|433.01|431.11|432.9|431|433.58|431.68|432.65|430.75|311
1745908200000|2025-04-29 06:30:00|432.89|430.99|433.48|431.58|433.75|431.85|432.75|430.85|277
1745908500000|2025-04-29 06:35:00|433.41|431.51|432.02|430.12|433.48|431.58|432|430.1|194
1745908800000|2025-04-29 06:40:00|432|430.1|431.71|429.81|432.28|430.38|431.01|429.11|216
1745909100000|2025-04-29 06:45:00|431.7|429.8|432.52|430.62|432.84|430.94|431.64|429.74|234
1745909400000|2025-04-29 06:50:00|432.47|430.57|432.92|431.02|433.12|431.22|432.34|430.44|169
1745909700000|2025-04-29 06:55:00|432.9|431|432.61|430.71|433.02|431.12|432.6|430.7|132
1745910000000|2025-04-29 07:00:00|432.73|430.83|431.43|429.53|432.99|431.09|430.83|428.93|242
1745910300000|2025-04-29 07:05:00|431.47|429.57|430.73|428.83|431.65|429.75|430.69|428.79|145
1745910600000|2025-04-29 07:10:00|430.72|428.82|430.84|428.94|431.47|429.57|430.71|428.81|129
1745910900000|2025-04-29 07:15:00|430.77|428.87|431.31|429.41|431.4|429.5|430.76|428.86|161
1745911200000|2025-04-29 07:20:00|431.27|429.37|431|429.1|431.36|429.46|430.53|428.63|106
1745911500000|2025-04-29 07:25:00|430.99|429.09|431.62|429.72|431.63|429.73|430.96|429.06|111
1745911800000|2025-04-29 07:30:00|431.61|429.71|431.15|429.25|431.61|429.71|430.82|428.92|164
1745912100000|2025-04-29 07:35:00|431.16|429.26|430.49|428.59|431.17|429.27|430.15|428.25|104
1745912400000|2025-04-29 07:40:00|430.48|428.58|430.65|428.75|431.37|429.47|430.43|428.53|133
1745912700000|2025-04-29 07:45:00|430.63|428.73|431.5|429.6|431.82|429.92|430.63|428.73|109
1745913000000|2025-04-29 07:50:00|431.53|429.63|431.52|429.62|431.84|429.94|431.44|429.54|104
1745913300000|2025-04-29 07:55:00|431.54|429.64|431.14|429.24|431.59|429.69|431.11|429.21|75
1745913600000|2025-04-29 08:00:00|431.13|429.23|430.89|428.99|431.63|429.73|430.89|428.99|113
1745913900000|2025-04-29 08:05:00|430.9|429|431.15|429.25|431.22|429.32|430.47|428.57|174
1745914200000|2025-04-29 08:10:00|431.14|429.24|431.19|429.29|431.78|429.88|431.09|429.19|156
1745914500000|2025-04-29 08:15:00|431.21|429.31|431.98|430.08|432.29|430.39|431.19|429.29|168
1745914800000|2025-04-29 08:20:00|432.06|430.16|430.7|428.8|432.48|430.58|430.66|428.76|215
1745915100000|2025-04-29 08:25:00|430.71|428.81|431.05|429.15|431.1|429.2|430.54|428.64|199
1745915400000|2025-04-29 08:30:00|431.04|429.14|429.57|427.67|431.04|429.14|429.57|427.67|177
1745915700000|2025-04-29 08:35:00|429.61|427.71|429.7|427.8|429.86|427.96|429.44|427.54|163
1745916000000|2025-04-29 08:40:00|429.63|427.73|429.78|427.88|429.94|428.04|429.31|427.41|126
1745916300000|2025-04-29 08:45:00|429.81|427.91|430.37|428.47|430.4|428.5|429.81|427.91|92
1745916600000|2025-04-29 08:50:00|430.4|428.5|429.72|427.82|430.4|428.5|429.49|427.59|135
1745916900000|2025-04-29 08:55:00|429.71|427.81|430.97|429.07|431.08|429.18|429.69|427.79|248
1745917200000|2025-04-29 09:00:00|430.98|429.08|430.83|428.93|431.72|429.82|430.78|428.88|239
1745917500000|2025-04-29 09:05:00|430.79|428.89|429.79|427.89|430.81|428.91|429.41|427.51|180
1745917800000|2025-04-29 09:10:00|429.73|427.83|429.09|427.19|429.97|428.07|429.04|427.14|185
1745918100000|2025-04-29 09:15:00|429.08|427.18|430.23|428.33|430.29|428.39|429.04|427.14|170
1745918400000|2025-04-29 09:20:00|430.22|428.32|428.75|426.85|430.22|428.32|428.57|426.67|152
1745918700000|2025-04-29 09:25:00|428.72|426.82|429.1|427.2|429.22|427.32|428.35|426.45|166
1745919000000|2025-04-29 09:30:00|429.11|427.21|428.44|426.54|429.19|427.29|428.04|426.14|145
1745919300000|2025-04-29 09:35:00|428.47|426.57|428.67|426.77|428.94|427.04|427.84|425.94|188
1745919600000|2025-04-29 09:40:00|428.62|426.72|428.32|426.42|429.15|427.25|428.29|426.39|152
1745919900000|2025-04-29 09:45:00|428.3|426.4|428.43|426.53|428.8|426.9|428.16|426.26|173
1745920200000|2025-04-29 09:50:00|428.44|426.54|429.41|427.51|429.43|427.53|428.44|426.54|120
1745920500000|2025-04-29 09:55:00|429.43|427.53|429.76|427.86|430.01|428.11|429.42|427.52|78
1745920800000|2025-04-29 10:00:00|429.73|427.83|429.7|427.8|430.3|428.4|429.53|427.63|197
1745921100000|2025-04-29 10:05:00|429.69|427.79|429.83|427.93|430.18|428.28|429.66|427.76|157
1745921400000|2025-04-29 10:10:00|429.84|427.94|430.72|428.82|431.29|429.39|429.81|427.91|192
1745921700000|2025-04-29 10:15:00|430.66|428.76|430.36|428.46|431.56|429.66|430|428.1|223
1745922000000|2025-04-29 10:20:00|430.37|428.47|429.67|427.77|430.53|428.63|429.66|427.76|164
1745922300000|2025-04-29 10:25:00|429.68|427.78|429.47|427.57|430.07|428.17|429.47|427.57|119
1745922600000|2025-04-29 10:30:00|429.51|427.61|428.18|426.28|429.61|427.71|428.1|426.2|162
1745922900000|2025-04-29 10:35:00|428.16|426.26|427.71|425.81|428.85|426.95|427.71|425.81|136
1745923200000|2025-04-29 10:40:00|427.81|425.91|426.95|425.05|427.81|425.91|426.76|424.86|202
1745923500000|2025-04-29 10:45:00|426.98|425.08|425.74|423.84|427.16|425.26|425.31|423.41|187
1745923800000|2025-04-29 10:50:00|425.73|423.83|427.22|425.32|427.37|425.47|425.51|423.61|175
1745924100000|2025-04-29 10:55:00|427.13|425.23|426.49|424.59|427.13|425.23|426.49|424.59|154
1745924400000|2025-04-29 11:00:00|426.48|424.58|426.65|424.75|426.72|424.82|425.86|423.96|114
1745924700000|2025-04-29 11:05:00|426.64|424.74|427.7|425.8|427.72|425.82|426.58|424.68|156
1745925000000|2025-04-29 11:10:00|427.71|425.81|427.95|426.05|428.19|426.29|427.36|425.46|174
1745925300000|2025-04-29 11:15:00|427.92|426.02|427.66|425.76|428.13|426.23|427|425.1|214
1745925600000|2025-04-29 11:20:00|427.65|425.75|426.3|424.4|427.71|425.81|426.14|424.24|151
1745925900000|2025-04-29 11:25:00|426.29|424.39|426.12|424.22|426.44|424.54|425.93|424.03|131
1745926200000|2025-04-29 11:30:00|426.17|424.27|426.26|424.36|426.64|424.74|425.73|423.83|181
1745926500000|2025-04-29 11:35:00|426.27|424.37|425.73|423.83|426.53|424.63|425.73|423.83|151
1745926800000|2025-04-29 11:40:00|425.75|423.85|426.17|424.27|426.3|424.4|425.63|423.73|147
1745927100000|2025-04-29 11:45:00|426.24|424.34|426.41|424.51|426.44|424.54|425.81|423.91|151
1745927400000|2025-04-29 11:50:00|426.4|424.5|426.68|424.78|426.78|424.88|426.26|424.36|121
1745927700000|2025-04-29 11:55:00|426.69|424.79|426.64|424.74|426.9|425|426.44|424.54|98
1745928000000|2025-04-29 12:00:00|426.63|424.73|425.12|423.22|426.71|424.81|425.12|423.22|158
1745928300000|2025-04-29 12:05:00|425.1|423.2|425.79|423.89|426.05|424.15|424.86|422.96|192
1745928600000|2025-04-29 12:10:00|425.8|423.9|425.15|423.25|425.84|423.94|424.83|422.93|158
1745928900000|2025-04-29 12:15:00|425.13|423.23|424.59|422.69|425.13|423.23|424.1|422.2|170
1745929200000|2025-04-29 12:20:00|424.6|422.7|423.15|421.25|424.78|422.88|422.87|420.97|242
1745929500000|2025-04-29 12:25:00|423.2|421.3|423.45|421.55|423.63|421.73|422.93|421.03|168
1745929800000|2025-04-29 12:30:00|423.4|421.5|422.71|420.81|423.49|421.59|422.49|420.59|211
1745930100000|2025-04-29 12:35:00|422.7|420.8|423.73|421.83|424.01|422.11|422.67|420.77|211
1745930400000|2025-04-29 12:40:00|423.72|421.82|424.34|422.44|424.55|422.65|423.47|421.57|165
1745930700000|2025-04-29 12:45:00|424.44|422.54|423.04|421.14|424.46|422.56|422.84|420.94|130
1745931000000|2025-04-29 12:50:00|423.05|421.15|422.53|420.63|423.28|421.38|422.41|420.51|178
1745931300000|2025-04-29 12:55:00|422.54|420.64|422.41|420.51|422.64|420.74|422.1|420.2|171
1745931600000|2025-04-29 13:00:00|422.4|420.5|423.13|421.23|423.28|421.38|421.83|419.93|247
1745931900000|2025-04-29 13:05:00|423.06|421.16|423.71|421.81|424.09|422.19|422.91|421.01|201
1745932200000|2025-04-29 13:10:00|423.68|421.78|423.29|421.39|423.81|421.91|423.12|421.22|139
1745932500000|2025-04-29 13:15:00|423.26|421.36|421.73|419.83|423.26|421.36|421.21|419.31|351
1745932800000|2025-04-29 13:20:00|421.74|419.84|423.34|421.44|423.47|421.57|421.6|419.7|256
1745933100000|2025-04-29 13:25:00|423.37|421.47|423.84|421.94|423.84|421.94|422.94|421.04|205
1745933400000|2025-04-29 13:30:00|423.79|421.89|425.12|423.22|425.73|423.83|423.69|421.79|295
1745933700000|2025-04-29 13:35:00|425.11|423.21|424.19|422.29|425.19|423.29|423.81|421.91|264
1745934000000|2025-04-29 13:40:00|424.14|422.24|424.91|423.01|425.65|423.75|424.07|422.17|211
1745934300000|2025-04-29 13:45:00|424.89|422.99|425.4|423.5|425.67|423.77|424.27|422.37|204
1745934600000|2025-04-29 13:50:00|425.39|423.49|426.07|424.17|426.13|424.23|425.38|423.48|234
1745934900000|2025-04-29 13:55:00|426.04|424.14|425.71|423.81|426.43|424.53|425.71|423.81|186
1745935200000|2025-04-29 14:00:00|425.6|423.7|428.26|426.36|428.33|426.43|424.33|422.43|490
1745935500000|2025-04-29 14:05:00|428.31|426.41|428.99|427.09|429.99|428.09|428.31|426.41|331
1745935800000|2025-04-29 14:10:00|429.01|427.11|429.31|427.41|429.31|427.41|427.86|425.96|354
1745936100000|2025-04-29 14:15:00|429.32|427.42|428.02|426.12|429.45|427.55|428|426.1|416
1745936400000|2025-04-29 14:20:00|427.98|426.08|428.24|426.34|429.04|427.14|427.65|425.75|302
1745936700000|2025-04-29 14:25:00|428.25|426.35|429.02|427.12|429.03|427.13|427.91|426.01|233
1745937000000|2025-04-29 14:30:00|429|427.1|429.09|427.19|429.26|427.36|428.22|426.32|314
1745937300000|2025-04-29 14:35:00|429.08|427.18|429.67|427.77|429.92|428.02|428.79|426.89|230
1745937600000|2025-04-29 14:40:00|429.66|427.76|429.8|427.9|430.21|428.31|429.14|427.24|256
1745937900000|2025-04-29 14:45:00|429.89|427.99|428.65|426.75|430.03|428.13|428.65|426.75|193
1745938200000|2025-04-29 14:50:00|428.63|426.73|428.01|426.11|428.63|426.73|427.94|426.04|132
1745938500000|2025-04-29 14:55:00|428|426.1|428.12|426.22|428.53|426.63|427.98|426.08|105
1745938800000|2025-04-29 15:00:00|428.13|426.23|427.41|425.51|428.32|426.42|427.21|425.31|193
1745939100000|2025-04-29 15:05:00|427.38|425.48|427.43|425.53|427.7|425.8|427.2|425.3|184
1745939400000|2025-04-29 15:10:00|427.42|425.52|426.95|425.05|427.44|425.54|426.62|424.72|137
1745939700000|2025-04-29 15:15:00|426.94|425.04|426.09|424.19|427.11|425.21|426.08|424.18|202
1745940000000|2025-04-29 15:20:00|426.11|424.21|425.97|424.07|426.51|424.61|425.74|423.84|198
1745940300000|2025-04-29 15:25:00|425.93|424.03|426.15|424.25|426.48|424.58|425.7|423.8|146
1745940600000|2025-04-29 15:30:00|426.16|424.26|425.7|423.8|426.45|424.55|425.7|423.8|118
1745940900000|2025-04-29 15:35:00|425.65|423.75|426.81|424.91|426.81|424.91|425.28|423.38|160
1745941200000|2025-04-29 15:40:00|426.84|424.94|427.81|425.91|428.01|426.11|426.82|424.92|110
1745941500000|2025-04-29 15:45:00|427.82|425.92|428.63|426.73|428.73|426.83|427.44|425.54|159
1745941800000|2025-04-29 15:50:00|428.6|426.7|428.45|426.55|428.73|426.83|428.37|426.47|153
1745942100000|2025-04-29 15:55:00|428.46|426.56|428.57|426.67|428.62|426.72|428.32|426.42|93
1745942400000|2025-04-29 16:00:00|428.56|426.66|428.14|426.24|428.67|426.77|427.14|425.24|308
1745942700000|2025-04-29 16:05:00|428.24|426.34|428|426.1|428.59|426.69|427.39|425.49|331
1745943000000|2025-04-29 16:10:00|427.99|426.09|427.16|425.26|428.05|426.15|427.16|425.26|358
1745943300000|2025-04-29 16:15:00|427.1|425.2|426.34|424.44|427.6|425.7|426.3|424.4|332
1745943600000|2025-04-29 16:20:00|426.33|424.43|426.89|424.99|427.53|425.63|426.11|424.21|311
1745943900000|2025-04-29 16:25:00|426.86|424.96|427.25|425.35|427.49|425.59|426.4|424.5|270
1745944200000|2025-04-29 16:30:00|427.38|425.48|428.02|426.12|428.02|426.12|426.95|425.05|236
1745944500000|2025-04-29 16:35:00|428.03|426.13|427.57|425.67|428.74|426.84|427.57|425.67|234
1745944800000|2025-04-29 16:40:00|427.55|425.65|429.4|427.5|429.41|427.51|427.23|425.33|164
1745945100000|2025-04-29 16:45:00|429.41|427.51|428.1|426.2|429.47|427.57|427.9|426|190
1745945400000|2025-04-29 16:50:00|428.13|426.23|427.72|425.82|428.65|426.75|427.62|425.72|154
1745945700000|2025-04-29 16:55:00|427.71|425.81|426.76|424.86|427.73|425.83|426.37|424.47|177
1745946000000|2025-04-29 17:00:00|426.69|424.79|425.92|424.02|426.84|424.94|424.45|422.55|332
1745946300000|2025-04-29 17:05:00|425.91|424.01|425.96|424.06|426.26|424.36|424.94|423.04|212
1745946600000|2025-04-29 17:10:00|425.92|424.02|427.1|425.2|427.19|425.29|425.56|423.66|171
1745946900000|2025-04-29 17:15:00|427.11|425.21|427.06|425.16|427.72|425.82|426.66|424.76|227
1745947200000|2025-04-29 17:20:00|426.98|425.08|426.65|424.75|427.15|425.25|426.63|424.73|182
1745947500000|2025-04-29 17:25:00|426.63|424.73|426.68|424.78|426.86|424.96|426.44|424.54|142
1745947800000|2025-04-29 17:30:00|426.65|424.75|425.94|424.04|426.71|424.81|425.85|423.95|150
1745948100000|2025-04-29 17:35:00|425.91|424.01|425.91|424.01|426.42|424.52|425.84|423.94|142
1745948400000|2025-04-29 17:40:00|425.96|424.06|425.9|424|426.33|424.43|425.8|423.9|151
1745948700000|2025-04-29 17:45:00|425.88|423.98|426.35|424.45|426.36|424.46|425.32|423.42|141
1745949000000|2025-04-29 17:50:00|426.34|424.44|425.98|424.08|426.59|424.69|425.98|424.08|128
1745949300000|2025-04-29 17:55:00|425.91|424.01|426.06|424.16|426.27|424.37|425.8|423.9|134
1745949600000|2025-04-29 18:00:00|426.05|424.15|425.91|424.01|426.32|424.42|425.67|423.77|167
1745949900000|2025-04-29 18:05:00|425.92|424.02|424.77|422.87|426.04|424.14|424.67|422.77|210
1745950200000|2025-04-29 18:10:00|424.79|422.89|425|423.1|425.52|423.62|424.79|422.89|125
1745950500000|2025-04-29 18:15:00|424.97|423.07|425.4|423.5|425.52|423.62|424.77|422.87|156
1745950800000|2025-04-29 18:20:00|425.41|423.51|425.61|423.71|425.61|423.71|424.91|423.01|143
1745951100000|2025-04-29 18:25:00|425.66|423.76|425.84|423.94|425.95|424.05|425.55|423.65|129
1745951400000|2025-04-29 18:30:00|425.87|423.97|425.73|423.83|425.99|424.09|425.19|423.29|139
1745951700000|2025-04-29 18:35:00|425.72|423.82|425.71|423.81|426.32|424.42|425.7|423.8|93
1745952000000|2025-04-29 18:40:00|425.72|423.82|425.73|423.83|425.75|423.85|425.35|423.45|95
1745952300000|2025-04-29 18:45:00|425.75|423.85|425.97|424.07|426|424.1|425.64|423.74|58
1745952600000|2025-04-29 18:50:00|426.08|424.18|425.6|423.7|426.11|424.21|425.38|423.48|98
1745952900000|2025-04-29 18:55:00|425.62|423.72|425.59|423.69|425.71|423.81|425.39|423.49|82
1745953200000|2025-04-29 19:00:00|425.61|423.71|425.35|423.45|425.97|424.07|425.28|423.38|106
1745953500000|2025-04-29 19:05:00|425.33|423.43|425.47|423.57|425.92|424.02|425.33|423.43|126
1745953800000|2025-04-29 19:10:00|425.46|423.56|425.45|423.55|425.46|423.56|425.11|423.21|222
1745954100000|2025-04-29 19:15:00|425.44|423.54|424.97|423.07|425.57|423.67|424.54|422.64|262
1745954400000|2025-04-29 19:20:00|424.96|423.06|425.86|423.96|425.96|424.06|424.94|423.04|223
1745954700000|2025-04-29 19:25:00|425.85|423.95|425.29|423.39|426.01|424.11|425.22|423.32|126
1745955000000|2025-04-29 19:30:00|425.3|423.4|424.69|422.79|425.4|423.5|424.61|422.71|101
1745955300000|2025-04-29 19:35:00|424.67|422.77|424.95|423.05|425.11|423.21|424.63|422.73|102
1745955600000|2025-04-29 19:40:00|424.96|423.06|424.5|422.6|424.96|423.06|424.5|422.6|110
1745955900000|2025-04-29 19:45:00|424.48|422.58|424.89|422.99|424.93|423.03|423.97|422.07|127
1745956200000|2025-04-29 19:50:00|424.87|422.97|424.15|422.25|424.93|423.03|423.88|421.98|129
1745956500000|2025-04-29 19:55:00|424.14|422.24|424|422.1|424.42|422.52|423.9|422|165
1745956800000|2025-04-29 20:00:00|423.99|422.09|423.75|421.85|424.34|422.44|423.75|421.85|243
1745957100000|2025-04-29 20:05:00|423.74|421.84|422.81|420.91|423.84|421.94|422.73|420.83|240
1745957400000|2025-04-29 20:10:00|422.8|420.9|422.62|420.72|422.82|420.92|422.32|420.42|258
1745957700000|2025-04-29 20:15:00|422.61|420.71|422.09|420.19|422.61|420.71|421.76|419.86|210
1745958000000|2025-04-29 20:20:00|422.1|420.2|421.95|420.05|422.42|420.52|421.84|419.94|104
1745958300000|2025-04-29 20:25:00|421.9|420|421.33|419.43|421.95|420.05|421.3|419.4|165
1745958600000|2025-04-29 20:30:00|421.34|419.44|420.5|418.6|421.34|419.44|419.85|417.95|177
1745958900000|2025-04-29 20:35:00|420.42|418.52|420.9|419|421.26|419.36|420.12|418.22|151
1745959200000|2025-04-29 20:40:00|420.92|419.02|421.01|419.11|421.12|419.22|420.41|418.51|110
1745959500000|2025-04-29 20:45:00|421.06|419.16|420.73|418.83|421.26|419.36|420.71|418.81|112
1745959800000|2025-04-29 20:50:00|420.74|418.84|420.43|418.53|421.1|419.2|420.33|418.43|132
1745960100000|2025-04-29 20:55:00|420.42|418.52|420.4|418.5|420.69|418.79|420.28|418.38|113
1745960400000|2025-04-29 21:00:00|420.37|418.47|419.69|417.79|420.37|418.47|418.86|416.96|151
1745960700000|2025-04-29 21:05:00|419.7|417.8|419.41|417.51|420.08|418.18|419.41|417.51|93
1745961000000|2025-04-29 21:10:00|419.38|417.48|418.1|416.2|419.41|417.51|417.44|415.54|312
1745961300000|2025-04-29 21:15:00|418.07|416.17|417.4|415.5|418.21|416.31|417.02|415.12|232
1745961600000|2025-04-29 21:20:00|417.43|415.53|416.99|415.09|417.43|415.53|416.63|414.73|175
1745961900000|2025-04-29 21:25:00|417|415.1|417.43|415.53|417.43|415.53|416.52|414.62|199
1745962200000|2025-04-29 21:30:00|417.39|415.49|417.17|415.27|417.4|415.5|416.4|414.5|141
1745962500000|2025-04-29 21:35:00|417.21|415.31|418.37|416.47|418.8|416.9|416.79|414.89|221
1745962800000|2025-04-29 21:40:00|418.38|416.48|417.3|415.4|418.42|416.52|417.24|415.34|108
1745963100000|2025-04-29 21:45:00|417.28|415.38|416.59|414.69|417.28|415.38|416.44|414.54|91
1745963400000|2025-04-29 21:50:00|416.55|414.65|417.53|415.63|417.53|415.63|415.98|414.08|110
1745963700000|2025-04-29 21:55:00|417.54|415.64|418.01|416.11|418.17|416.27|417.42|415.52|82
1745964000000|2025-04-29 22:00:00|418.03|416.13|416.89|414.99|418.03|416.13|416.65|414.75|226
1745964300000|2025-04-29 22:05:00|416.87|414.97|415.32|413.42|416.87|414.97|415.3|413.4|257
1745964600000|2025-04-29 22:10:00|415.35|413.45|416.06|414.16|416.19|414.29|415.34|413.44|162
1745964900000|2025-04-29 22:15:00|416.05|414.15|415.89|413.99|416.7|414.8|415.5|413.6|214
1745965200000|2025-04-29 22:20:00|415.81|413.91|415.22|413.32|415.88|413.98|415.1|413.2|219
1745965500000|2025-04-29 22:25:00|415.26|413.36|414.94|413.04|415.9|414|414.64|412.74|186
1745965800000|2025-04-29 22:30:00|414.97|413.07|416.05|414.15|416.17|414.27|414.81|412.91|237
1745966100000|2025-04-29 22:35:00|416.08|414.18|414.88|412.98|416.08|414.18|414.41|412.51|199
1745966400000|2025-04-29 22:40:00|414.84|412.94|414.06|412.16|414.97|413.07|414.05|412.15|165
1745966700000|2025-04-29 22:45:00|414.07|412.17|414.7|412.8|414.82|412.92|413.64|411.74|205
1745967000000|2025-04-29 22:50:00|414.71|412.81|415.93|414.03|415.93|414.03|414.64|412.74|146
1745967300000|2025-04-29 22:55:00|415.94|414.04|414.87|412.97|415.94|414.04|414.87|412.97|134
1745967600000|2025-04-29 23:00:00|414.97|413.07|414.52|412.62|415.12|413.22|414.37|412.47|189
1745967900000|2025-04-29 23:05:00|414.53|412.63|412.64|410.74|414.53|412.63|412.47|410.57|269
1745968200000|2025-04-29 23:10:00|412.54|410.64|412.31|410.41|412.77|410.87|412.12|410.22|242
1745968500000|2025-04-29 23:15:00|412.3|410.4|412.37|410.47|412.87|410.97|412.09|410.19|195
1745968800000|2025-04-29 23:20:00|412.45|410.55|412.47|410.57|412.79|410.89|411.72|409.82|214
1745969100000|2025-04-29 23:25:00|412.46|410.56|412.54|410.64|412.59|410.69|411.79|409.89|166
1745969400000|2025-04-29 23:30:00|412.53|410.63|413.13|411.23|413.16|411.26|412.4|410.5|175
1745969700000|2025-04-29 23:35:00|413.14|411.24|413.93|412.03|414.03|412.13|412.86|410.96|146
1745970000000|2025-04-29 23:40:00|413.97|412.07|414.72|412.82|414.78|412.88|413.72|411.82|97
1745970300000|2025-04-29 23:45:00|414.71|412.81|415.35|413.45|415.43|413.53|414.17|412.27|277
1745970600000|2025-04-29 23:50:00|415.34|413.44|415.89|413.99|416.02|414.12|415.06|413.16|323
1745970900000|2025-04-29 23:55:00|415.91|414.01|416.08|414.18|416.31|414.41|415.67|413.77|189
1745971200000|2025-04-30 00:00:00|416.3|414.4|414.58|412.68|416.72|414.82|414.58|412.68|459
1745971500000|2025-04-30 00:05:00|414.57|412.67|414.53|412.63|415.04|413.14|414.14|412.24|377
1745971800000|2025-04-30 00:10:00|414.56|412.66|414.41|412.51|414.66|412.76|414.15|412.25|264
1745972100000|2025-04-30 00:15:00|414.4|412.5|414.64|412.74|415.82|413.92|414.4|412.5|294
1745972400000|2025-04-30 00:20:00|414.65|412.75|413.73|411.83|415.74|413.84|413.28|411.38|267
1745972700000|2025-04-30 00:25:00|413.77|411.87|413.93|412.03|414.47|412.57|413.77|411.87|168
1745973000000|2025-04-30 00:30:00|413.92|412.02|415.15|413.25|415.6|413.7|413.07|411.17|234
1745973300000|2025-04-30 00:35:00|415.14|413.24|415.14|413.24|416.01|414.11|414.87|412.97|241
1745973600000|2025-04-30 00:40:00|415.11|413.21|414.9|413|415.5|413.6|414.8|412.9|167
1745973900000|2025-04-30 00:45:00|414.86|412.96|415.04|413.14|415.11|413.21|414.41|412.51|222
1745974200000|2025-04-30 00:50:00|415.03|413.13|414.58|412.68|415.03|413.13|414.12|412.22|163
1745974500000|2025-04-30 00:55:00|414.57|412.67|415.18|413.28|415.2|413.3|414.5|412.6|122
1745974800000|2025-04-30 01:00:00|415.19|413.29|414.4|412.5|415.47|413.57|414.37|412.47|176
1745975100000|2025-04-30 01:05:00|414.39|412.49|413.87|411.97|414.42|412.52|413.79|411.89|155
1745975400000|2025-04-30 01:10:00|413.86|411.96|412.86|410.96|413.86|411.96|412.67|410.77|197
1745975700000|2025-04-30 01:15:00|412.89|410.99|413.18|411.28|413.43|411.53|412.22|410.32|204
1745976000000|2025-04-30 01:20:00|413.17|411.27|414.09|412.19|414.29|412.39|413.13|411.23|178
1745976300000|2025-04-30 01:25:00|414.08|412.18|413.91|412.01|414.08|412.18|413.58|411.68|180
1745976600000|2025-04-30 01:30:00|413.9|412|412.76|410.86|413.9|412|412.35|410.45|194
1745976900000|2025-04-30 01:35:00|412.85|410.95|412.4|410.5|413.31|411.41|412.38|410.48|198
1745977200000|2025-04-30 01:40:00|412.39|410.49|411.73|409.83|413.01|411.11|411.71|409.81|148
1745977500000|2025-04-30 01:45:00|411.74|409.84|410.7|408.8|411.76|409.86|410.51|408.61|221
1745977800000|2025-04-30 01:50:00|410.63|408.73|413.2|411.3|413.2|411.3|410.62|408.72|186
1745978100000|2025-04-30 01:55:00|413.22|411.32|413.56|411.66|413.63|411.73|413.19|411.29|122
1745978400000|2025-04-30 02:00:00|413.55|411.65|413.71|411.81|413.87|411.97|412.65|410.75|190
1745978700000|2025-04-30 02:05:00|413.72|411.82|414.85|412.95|414.91|413.01|413.6|411.7|170
1745979000000|2025-04-30 02:10:00|414.86|412.96|415.18|413.28|415.43|413.53|414.74|412.84|168
1745979300000|2025-04-30 02:15:00|415.19|413.29|415.8|413.9|416|414.1|415.13|413.23|179
1745979600000|2025-04-30 02:20:00|415.79|413.89|416.15|414.25|416.46|414.56|415.7|413.8|157
1745979900000|2025-04-30 02:25:00|416.14|414.24|415.25|413.35|416.15|414.25|415.19|413.29|119
1745980200000|2025-04-30 02:30:00|415.28|413.38|415.16|413.26|415.34|413.44|414.48|412.58|178
1745980500000|2025-04-30 02:35:00|415.18|413.28|416.13|414.23|416.13|414.23|415.14|413.24|132
1745980800000|2025-04-30 02:40:00|416.17|414.27|416.84|414.94|416.98|415.08|416.17|414.27|139
1745981100000|2025-04-30 02:45:00|416.87|414.97|416.89|414.99|416.99|415.09|416.54|414.64|144
1745981400000|2025-04-30 02:50:00|416.88|414.98|416.7|414.8|417.28|415.38|416.54|414.64|199
1745981700000|2025-04-30 02:55:00|416.69|414.79|416.47|414.57|416.74|414.84|416.47|414.57|95
1745982000000|2025-04-30 03:00:00|416.45|414.55|416.4|414.5|416.59|414.69|416.1|414.2|140
1745982300000|2025-04-30 03:05:00|416.36|414.46|415.66|413.76|416.37|414.47|415.64|413.74|117
1745982600000|2025-04-30 03:10:00|415.64|413.74|416.63|414.73|416.63|414.73|415.59|413.69|171
1745982900000|2025-04-30 03:15:00|416.62|414.72|416.65|414.75|417.23|415.33|416.43|414.53|158
1745983200000|2025-04-30 03:20:00|416.77|414.87|417.51|415.61|417.62|415.72|416.77|414.87|189
1745983500000|2025-04-30 03:25:00|417.54|415.64|416.51|414.61|417.61|415.71|416.45|414.55|156
1745983800000|2025-04-30 03:30:00|416.5|414.6|417.08|415.18|417.19|415.29|416.4|414.5|171
1745984100000|2025-04-30 03:35:00|417.1|415.2|416.88|414.98|417.35|415.45|416.79|414.89|132
1745984400000|2025-04-30 03:40:00|416.87|414.97|417.14|415.24|417.41|415.51|416.87|414.97|101
1745984700000|2025-04-30 03:45:00|417.15|415.25|417.6|415.7|417.97|416.07|417.13|415.23|191
1745985000000|2025-04-30 03:50:00|417.59|415.69|418.44|416.54|418.44|416.54|417.39|415.49|171
1745985300000|2025-04-30 03:55:00|418.45|416.55|418.36|416.46|418.86|416.96|418.15|416.25|192
1745985600000|2025-04-30 04:00:00|418.35|416.45|417.85|415.95|418.97|417.07|417.77|415.87|182
1745985900000|2025-04-30 04:05:00|417.84|415.94|417.47|415.57|418|416.1|417.2|415.3|162
1745986200000|2025-04-30 04:10:00|417.42|415.52|417.77|415.87|417.96|416.06|417.39|415.49|140
1745986500000|2025-04-30 04:15:00|417.78|415.88|417.61|415.71|418.04|416.14|417.41|415.51|130
1745986800000|2025-04-30 04:20:00|417.6|415.7|417.26|415.36|417.81|415.91|417.19|415.29|123
1745987100000|2025-04-30 04:25:00|417.23|415.33|416.93|415.03|417.3|415.4|416.59|414.69|115
1745987400000|2025-04-30 04:30:00|416.94|415.04|417.62|415.72|417.67|415.77|416.7|414.8|148
1745987700000|2025-04-30 04:35:00|417.61|415.71|417.68|415.78|417.79|415.89|417.06|415.16|111
1745988000000|2025-04-30 04:40:00|417.65|415.75|418.07|416.17|418.18|416.28|417.62|415.72|100
1745988300000|2025-04-30 04:45:00|418.09|416.19|417.67|415.77|418.62|416.72|417.67|415.77|130
1745988600000|2025-04-30 04:50:00|417.69|415.79|417.57|415.67|417.78|415.88|417.46|415.56|122
1745988900000|2025-04-30 04:55:00|417.59|415.69|417.85|415.95|418.12|416.22|417.59|415.69|113
1745989200000|2025-04-30 05:00:00|417.86|415.96|417.17|415.27|418.1|416.2|417.09|415.19|95
1745989500000|2025-04-30 05:05:00|417.16|415.26|417.33|415.43|417.33|415.43|416.65|414.75|154
1745989800000|2025-04-30 05:10:00|417.35|415.45|416.29|414.39|417.41|415.51|416.24|414.34|164
1745990100000|2025-04-30 05:15:00|416.33|414.43|416.32|414.42|416.84|414.94|416.01|414.11|153
1745990400000|2025-04-30 05:20:00|416.36|414.46|416.54|414.64|416.81|414.91|416.36|414.46|143
1745990700000|2025-04-30 05:25:00|416.55|414.65|416.06|414.16|416.8|414.9|416.05|414.15|133
1745991000000|2025-04-30 05:30:00|416.07|414.17|416.9|415|416.9|415|416.06|414.16|127
1745991300000|2025-04-30 05:35:00|416.89|414.99|416.38|414.48|416.89|414.99|416.01|414.11|136
1745991600000|2025-04-30 05:40:00|416.39|414.49|416.3|414.4|416.49|414.59|416.21|414.31|90
1745991900000|2025-04-30 05:45:00|416.32|414.42|415.81|413.91|416.33|414.43|415.31|413.41|130
1745992200000|2025-04-30 05:50:00|415.84|413.94|415.88|413.98|416.12|414.22|415.84|413.94|78
1745992500000|2025-04-30 05:55:00|415.87|413.97|415.57|413.67|416.04|414.14|415.46|413.56|82
1745992800000|2025-04-30 06:00:00|415.58|413.68|414.95|413.05|415.62|413.72|414.93|413.03|85
1745993100000|2025-04-30 06:05:00|414.97|413.07|414.66|412.76|415.02|413.12|414.36|412.46|91
1745993400000|2025-04-30 06:10:00|414.65|412.75|415.12|413.22|415.12|413.22|414.55|412.65|105
1745993700000|2025-04-30 06:15:00|415.11|413.21|415.36|413.46|415.4|413.5|415|413.1|117
1745994000000|2025-04-30 06:20:00|415.35|413.45|415.51|413.61|415.72|413.82|415.29|413.39|90
1745994300000|2025-04-30 06:25:00|415.53|413.63|415.75|413.85|415.86|413.96|415.46|413.56|69
1745994600000|2025-04-30 06:30:00|415.78|413.88|414.98|413.08|416.02|414.12|414.98|413.08|122
1745994900000|2025-04-30 06:35:00|414.97|413.07|414.56|412.66|414.97|413.07|414.5|412.6|83
1745995200000|2025-04-30 06:40:00|414.52|412.62|414.01|412.11|414.75|412.85|413.95|412.05|98
1745995500000|2025-04-30 06:45:00|414.03|412.13|414.54|412.64|414.58|412.68|413.9|412|108
1745995800000|2025-04-30 06:50:00|414.57|412.67|414.52|412.62|414.69|412.79|414.35|412.45|86
1745996100000|2025-04-30 06:55:00|414.51|412.61|413.63|411.73|414.51|412.61|413.29|411.39|111
1745996400000|2025-04-30 07:00:00|413.64|411.74|413.57|411.67|414.04|412.14|413.56|411.66|124
1745996700000|2025-04-30 07:05:00|413.59|411.69|412.98|411.08|413.59|411.69|412.86|410.96|130
1745997000000|2025-04-30 07:10:00|413.02|411.12|413.49|411.59|413.51|411.61|413.02|411.12|111
1745997300000|2025-04-30 07:15:00|413.47|411.57|414.2|412.3|414.43|412.53|413.45|411.55|130
1745997600000|2025-04-30 07:20:00|414.22|412.32|413.59|411.69|414.38|412.48|413.47|411.57|105
1745997900000|2025-04-30 07:25:00|413.6|411.7|413.59|411.69|414.09|412.19|413.53|411.63|81
1745998200000|2025-04-30 07:30:00|413.6|411.7|412.55|410.65|413.6|411.7|412.19|410.29|174
1745998500000|2025-04-30 07:35:00|412.54|410.64|412.25|410.35|412.54|410.64|411.78|409.88|149
1745998800000|2025-04-30 07:40:00|412.28|410.38|411.4|409.5|412.41|410.51|411.34|409.44|138
1745999100000|2025-04-30 07:45:00|411.39|409.49|411.12|409.22|411.42|409.52|410.46|408.56|158
1745999400000|2025-04-30 07:50:00|411.23|409.33|412.38|410.48|412.38|410.48|410.7|408.8|173
1745999700000|2025-04-30 07:55:00|412.37|410.47|412.86|410.96|412.86|410.96|412.35|410.45|104
1746000000000|2025-04-30 08:00:00|412.87|410.97|411.74|409.84|412.89|410.99|411.72|409.82|176
1746000300000|2025-04-30 08:05:00|411.73|409.83|411.69|409.79|411.81|409.91|411.04|409.14|169
1746000600000|2025-04-30 08:10:00|411.68|409.78|412.92|411.02|413.02|411.12|411.6|409.7|167
1746000900000|2025-04-30 08:15:00|412.93|411.03|412.77|410.87|413.44|411.54|412.61|410.71|175
1746001200000|2025-04-30 08:20:00|412.75|410.85|410.94|409.04|412.81|410.91|410.91|409.01|175
1746001500000|2025-04-30 08:25:00|410.99|409.09|410.09|408.19|411.06|409.16|410.09|408.19|126
1746001800000|2025-04-30 08:30:00|410.08|408.18|410.34|408.44|410.76|408.86|409.72|407.82|209
1746002100000|2025-04-30 08:35:00|410.39|408.49|410.65|408.75|410.8|408.9|410.28|408.38|147
1746002400000|2025-04-30 08:40:00|410.63|408.73|410.7|408.8|410.74|408.84|410.46|408.56|93
1746002700000|2025-04-30 08:45:00|410.69|408.79|410.46|408.56|410.69|408.79|410.28|408.38|115
1746003000000|2025-04-30 08:50:00|410.45|408.55|411.21|409.31|411.56|409.66|410.38|408.48|147
1746003300000|2025-04-30 08:55:00|411.25|409.35|410.52|408.62|411.26|409.36|410.51|408.61|161
1746003600000|2025-04-30 09:00:00|410.48|408.58|411.06|409.16|411.06|409.16|410.48|408.58|121
1746003900000|2025-04-30 09:05:00|411.11|409.21|411.88|409.98|412.05|410.15|411.11|409.21|133
1746004200000|2025-04-30 09:10:00|411.9|410|411.62|409.72|411.92|410.02|411.44|409.54|111
1746004500000|2025-04-30 09:15:00|411.6|409.7|412.21|410.31|412.21|410.31|411.34|409.44|203
1746004800000|2025-04-30 09:20:00|412.23|410.33|413.01|411.11|413.01|411.11|411.93|410.03|171
1746005100000|2025-04-30 09:25:00|413|411.1|413.4|411.5|413.48|411.58|412.69|410.79|149
1746005400000|2025-04-30 09:30:00|413.42|411.52|413.96|412.06|413.96|412.06|413.36|411.46|120
1746005700000|2025-04-30 09:35:00|413.94|412.04|414.57|412.67|414.6|412.7|413.77|411.87|152
1746006000000|2025-04-30 09:40:00|414.56|412.66|414.61|412.71|415.41|413.51|414.43|412.53|167
1746006300000|2025-04-30 09:45:00|414.58|412.68|413.87|411.97|414.66|412.76|413.79|411.89|136
1746006600000|2025-04-30 09:50:00|413.86|411.96|414.01|412.11|414.26|412.36|413.77|411.87|161
1746006900000|2025-04-30 09:55:00|414|412.1|413.89|411.99|414.09|412.19|413.89|411.99|63
1746007200000|2025-04-30 10:00:00|413.94|412.04|413.99|412.09|414.35|412.45|413.81|411.91|138
1746007500000|2025-04-30 10:05:00|414.01|412.11|414.1|412.2|414.18|412.28|413.84|411.94|111
1746007800000|2025-04-30 10:10:00|414.09|412.19|415.04|413.14|415.08|413.18|413.98|412.08|115
1746008100000|2025-04-30 10:15:00|415.03|413.13|414.51|412.61|415.11|413.21|414.48|412.58|110
1746008400000|2025-04-30 10:20:00|414.48|412.58|414.35|412.45|414.59|412.69|414.26|412.36|46
1746008700000|2025-04-30 10:25:00|414.39|412.49|414.65|412.75|414.65|412.75|414.32|412.42|109
1746009000000|2025-04-30 10:30:00|414.64|412.74|414.3|412.4|414.64|412.74|413.86|411.96|113
1746009300000|2025-04-30 10:35:00|414.22|412.32|415.7|413.8|415.7|413.8|414.22|412.32|94
1746009600000|2025-04-30 10:40:00|415.66|413.76|416.19|414.29|416.19|414.29|415.46|413.56|118
1746009900000|2025-04-30 10:45:00|416.18|414.28|416.83|414.93|416.93|415.03|415.81|413.91|149
1746010200000|2025-04-30 10:50:00|416.82|414.92|417.42|415.52|417.44|415.54|416.82|414.92|123
1746010500000|2025-04-30 10:55:00|417.32|415.42|416.92|415.02|417.5|415.6|416.86|414.96|145
1746010800000|2025-04-30 11:00:00|416.91|415.01|417.27|415.37|417.54|415.64|416.86|414.96|95
1746011100000|2025-04-30 11:05:00|417.29|415.39|417.63|415.73|417.67|415.77|417.22|415.32|124
1746011400000|2025-04-30 11:10:00|417.64|415.74|417.18|415.28|417.65|415.75|416.85|414.95|134
1746011700000|2025-04-30 11:15:00|417.19|415.29|416.97|415.07|417.26|415.36|416.54|414.64|190
1746012000000|2025-04-30 11:20:00|416.95|415.05|416.91|415.01|417.16|415.26|416.64|414.74|110
1746012300000|2025-04-30 11:25:00|416.92|415.02|417.49|415.59|417.56|415.66|416.91|415.01|114
1746012600000|2025-04-30 11:30:00|417.44|415.54|417.71|415.81|417.72|415.82|417.16|415.26|136
1746012900000|2025-04-30 11:35:00|417.7|415.8|417.85|415.95|418.1|416.2|417.52|415.62|115
1746013200000|2025-04-30 11:40:00|417.84|415.94|417.33|415.43|418.23|416.33|417.3|415.4|127
1746013500000|2025-04-30 11:45:00|417.32|415.42|416.85|414.95|417.4|415.5|416.69|414.79|159
1746013800000|2025-04-30 11:50:00|416.83|414.93|416.71|414.81|417.19|415.29|416.58|414.68|107
1746014100000|2025-04-30 11:55:00|416.7|414.8|416.96|415.06|417.02|415.12|416.61|414.71|138
1746014400000|2025-04-30 12:00:00|416.97|415.07|415.88|413.98|417|415.1|415.69|413.79|163
1746014700000|2025-04-30 12:05:00|415.87|413.97|415.48|413.58|416.17|414.27|415.46|413.56|137
1746015000000|2025-04-30 12:10:00|415.45|413.55|415.04|413.14|415.48|413.58|414.9|413|152
1746015300000|2025-04-30 12:15:00|414.93|413.03|414.29|412.39|415.39|413.49|414.15|412.25|205
1746015600000|2025-04-30 12:20:00|414.31|412.41|413.29|411.39|414.33|412.43|412.29|410.39|312
1746015900000|2025-04-30 12:25:00|413.31|411.41|412.52|410.62|413.68|411.78|412.11|410.21|277
1746016200000|2025-04-30 12:30:00|412.53|410.63|411.24|409.34|413.25|411.35|409.96|408.06|562
1746016500000|2025-04-30 12:35:00|411.27|409.37|410.45|408.55|411.47|409.57|409.85|407.95|517
1746016800000|2025-04-30 12:40:00|410.44|408.54|411.02|409.12|411.22|409.32|409.61|407.71|391
1746017100000|2025-04-30 12:45:00|411.03|409.13|409.23|407.33|411.03|409.13|408.13|406.23|512
1746017400000|2025-04-30 12:50:00|409.24|407.34|411.21|409.31|411.25|409.35|409.13|407.23|296
1746017700000|2025-04-30 12:55:00|411.25|409.35|410.92|409.02|411.28|409.38|410.56|408.66|239
1746018000000|2025-04-30 13:00:00|410.91|409.01|411.09|409.19|411.32|409.42|409.74|407.84|282
1746018300000|2025-04-30 13:05:00|411.07|409.17|409.39|407.49|411.22|409.32|409.2|407.3|252
1746018600000|2025-04-30 13:10:00|409.38|407.48|407.58|405.68|410.56|408.66|407.55|405.65|388
1746018900000|2025-04-30 13:15:00|407.64|405.74|408.99|407.09|409.71|407.81|406.88|404.98|556
1746019200000|2025-04-30 13:20:00|408.98|407.08|409.68|407.78|409.69|407.79|408.66|406.76|338
1746019500000|2025-04-30 13:25:00|409.74|407.84|410.53|408.63|410.6|408.7|409.44|407.54|239
1746019800000|2025-04-30 13:30:00|410.45|408.55|412.2|410.3|412.2|410.3|409.79|407.89|483
1746020100000|2025-04-30 13:35:00|412.16|410.26|409.41|407.51|412.23|410.33|409.41|407.51|392
1746020400000|2025-04-30 13:40:00|409.4|407.5|410.16|408.26|410.56|408.66|406.88|404.98|681
1746020700000|2025-04-30 13:45:00|410.15|408.25|410.26|408.36|411.04|409.14|408.91|407.01|736
1746021000000|2025-04-30 13:50:00|410.25|408.35|409.25|407.35|410.54|408.64|408.74|406.84|727
1746021300000|2025-04-30 13:55:00|409.24|407.34|406.14|404.24|409.24|407.34|405.62|403.72|794
1746021600000|2025-04-30 14:00:00|405.98|404.08|408.59|406.69|409.12|407.22|404.68|402.78|759
1746021900000|2025-04-30 14:05:00|408.58|406.68|408.49|406.59|410.09|408.19|407.9|406|650
1746022200000|2025-04-30 14:10:00|408.51|406.61|409.52|407.62|410.04|408.14|408.08|406.18|537
1746022500000|2025-04-30 14:15:00|409.55|407.65|409.34|407.44|409.55|407.65|407.54|405.64|498
1746022800000|2025-04-30 14:20:00|409.29|407.39|410.31|408.41|410.46|408.56|407.99|406.09|508
1746023100000|2025-04-30 14:25:00|410.36|408.46|411.21|409.31|411.22|409.32|409.69|407.79|468
1746023400000|2025-04-30 14:30:00|411.01|409.11|411.39|409.49|411.9|410|410.38|408.48|420
1746023700000|2025-04-30 14:35:00|411.41|409.51|410.36|408.46|411.41|409.51|409.27|407.37|409
1746024000000|2025-04-30 14:40:00|410.27|408.37|410.63|408.73|410.95|409.05|408.7|406.8|324
1746024300000|2025-04-30 14:45:00|410.45|408.55|409.3|407.4|410.48|408.58|409.21|407.31|274
1746024600000|2025-04-30 14:50:00|409.29|407.39|409.32|407.42|410.19|408.29|408.62|406.72|314
1746024900000|2025-04-30 14:55:00|409.3|407.4|409.59|407.69|410.36|408.46|409.12|407.22|241
1746025200000|2025-04-30 15:00:00|409.52|407.62|409.88|407.98|410.44|408.54|409.49|407.59|353
1746025500000|2025-04-30 15:05:00|409.89|407.99|410.18|408.28|410.41|408.51|409.48|407.58|225
1746025800000|2025-04-30 15:10:00|410.12|408.22|410.27|408.37|410.62|408.72|409.69|407.79|244
1746026100000|2025-04-30 15:15:00|410.26|408.36|410.6|408.7|410.98|409.08|410.03|408.13|267
1746026400000|2025-04-30 15:20:00|410.57|408.67|409.21|407.31|410.64|408.74|409.21|407.31|235
1746026700000|2025-04-30 15:25:00|409.15|407.25|409.29|407.39|409.29|407.39|408.14|406.24|228
1746027000000|2025-04-30 15:30:00|409.33|407.43|410.28|408.38|410.28|408.38|408.9|407|281
1746027300000|2025-04-30 15:35:00|410.27|408.37|410.48|408.58|410.53|408.63|409.79|407.89|244
1746027600000|2025-04-30 15:40:00|410.53|408.63|411.54|409.64|411.55|409.65|410.33|408.43|281
1746027900000|2025-04-30 15:45:00|411.58|409.68|410.61|408.71|411.68|409.78|410.44|408.54|263
1746028200000|2025-04-30 15:50:00|410.62|408.72|409.55|407.65|410.69|408.79|409.24|407.34|234
1746028500000|2025-04-30 15:55:00|409.63|407.73|409.06|407.16|409.75|407.85|408.85|406.95|186
1746028800000|2025-04-30 16:00:00|409.05|407.15|408.2|406.3|409.34|407.44|407.4|405.5|305
1746029100000|2025-04-30 16:05:00|408.21|406.31|406.97|405.07|408.36|406.46|406.97|405.07|305
1746029400000|2025-04-30 16:10:00|406.98|405.08|407|405.1|407.81|405.91|406.78|404.88|207
1746029700000|2025-04-30 16:15:00|406.96|405.06|406.73|404.83|407.35|405.45|406.38|404.48|255
1746030000000|2025-04-30 16:20:00|406.7|404.8|406.04|404.14|406.9|405|405.93|404.03|281
1746030300000|2025-04-30 16:25:00|406.1|404.2|406.74|404.84|406.78|404.88|405.36|403.46|284
1746030600000|2025-04-30 16:30:00|406.73|404.83|406.2|404.3|407.29|405.39|406.19|404.29|210
1746030900000|2025-04-30 16:35:00|406.18|404.28|408.14|406.24|408.2|406.3|405.78|403.88|196
1746031200000|2025-04-30 16:40:00|408.13|406.23|408.72|406.82|408.95|407.05|408.13|406.23|166
1746031500000|2025-04-30 16:45:00|408.71|406.81|408.99|407.09|409.18|407.28|408.43|406.53|238
1746031800000|2025-04-30 16:50:00|408.9|407|408.13|406.23|409.32|407.42|407.93|406.03|220
1746032100000|2025-04-30 16:55:00|408.15|406.25|408.32|406.42|408.88|406.98|408.06|406.16|167
1746032400000|2025-04-30 17:00:00|408.33|406.43|408.77|406.87|409.13|407.23|408.32|406.42|194
1746032700000|2025-04-30 17:05:00|408.79|406.89|407.12|405.22|408.82|406.92|407.1|405.2|228
1746033000000|2025-04-30 17:10:00|407.11|405.21|406.72|404.82|407.11|405.21|406.05|404.15|148
1746033300000|2025-04-30 17:15:00|406.74|404.84|407.37|405.47|407.8|405.9|406.74|404.84|181
1746033600000|2025-04-30 17:20:00|407.38|405.48|407.14|405.24|408.02|406.12|406.81|404.91|145
1746033900000|2025-04-30 17:25:00|407.07|405.17|408.25|406.35|408.29|406.39|407.06|405.16|148
1746034200000|2025-04-30 17:30:00|408.21|406.31|408.23|406.33|408.23|406.33|407.95|406.05|89
1746034500000|2025-04-30 17:35:00|408.41|406.51|409.05|407.15|409.73|407.83|408.4|406.5|188
1746034800000|2025-04-30 17:40:00|409.06|407.16|410.25|408.35|410.38|408.48|409.01|407.11|177
1746035100000|2025-04-30 17:45:00|410.22|408.32|409.67|407.77|410.37|408.47|409.54|407.64|213
1746035400000|2025-04-30 17:50:00|409.69|407.79|411.02|409.12|411.03|409.13|409.53|407.63|226
1746035700000|2025-04-30 17:55:00|411.01|409.11|410.49|408.59|411.05|409.15|410.07|408.17|149
1746036000000|2025-04-30 18:00:00|410.44|408.54|410.38|408.48|410.7|408.8|409.94|408.04|190
1746036300000|2025-04-30 18:05:00|410.41|408.51|412.12|410.22|412.69|410.79|410.14|408.24|329
1746036600000|2025-04-30 18:10:00|412.1|410.2|412.12|410.22|413|411.1|411.41|409.51|351
1746036900000|2025-04-30 18:15:00|412.27|410.37|411.91|410.01|412.96|411.06|411.67|409.77|328
1746037200000|2025-04-30 18:20:00|411.9|410|411.17|409.27|412.37|410.47|410.81|408.91|329
1746037500000|2025-04-30 18:25:00|411.18|409.28|411.01|409.11|411.83|409.93|410.83|408.93|225
1746037800000|2025-04-30 18:30:00|411.02|409.12|411.47|409.57|411.97|410.07|410.88|408.98|283
1746038100000|2025-04-30 18:35:00|411.45|409.55|410.24|408.34|411.73|409.83|410.24|408.34|272
1746038400000|2025-04-30 18:40:00|410.19|408.29|410.02|408.12|410.21|408.31|409.57|407.67|193
1746038700000|2025-04-30 18:45:00|409.99|408.09|410.7|408.8|410.71|408.81|409.69|407.79|215
1746039000000|2025-04-30 18:50:00|410.68|408.78|410.06|408.16|410.68|408.78|410.06|408.16|134
1746039300000|2025-04-30 18:55:00|409.94|408.04|409.33|407.43|410.22|408.32|409.08|407.18|206
1746039600000|2025-04-30 19:00:00|409.36|407.46|409.02|407.12|409.56|407.66|408.9|407|117
1746039900000|2025-04-30 19:05:00|409.01|407.11|408.38|406.48|409.36|407.46|408.11|406.21|176
1746040200000|2025-04-30 19:10:00|408.33|406.43|408.88|406.98|408.91|407.01|408.08|406.18|123
1746040500000|2025-04-30 19:15:00|408.86|406.96|407.72|405.82|408.99|407.09|407.72|405.82|231
1746040800000|2025-04-30 19:20:00|407.71|405.81|407.11|405.21|408.11|406.21|406.86|404.96|211
1746041100000|2025-04-30 19:25:00|407.1|405.2|406.77|404.87|407.23|405.33|406.29|404.39|224
1746041400000|2025-04-30 19:30:00|406.78|404.88|407.17|405.27|407.45|405.55|406.53|404.63|240
1746041700000|2025-04-30 19:35:00|407.18|405.28|407.43|405.53|408.33|406.43|407.12|405.22|159
1746042000000|2025-04-30 19:40:00|407.45|405.55|408.33|406.43|408.34|406.44|407.41|405.51|168
1746042300000|2025-04-30 19:45:00|408.31|406.41|408.82|406.92|409.02|407.12|408.24|406.34|130
1746042600000|2025-04-30 19:50:00|408.83|406.93|409.47|407.57|409.68|407.78|408.83|406.93|174
1746042900000|2025-04-30 19:55:00|409.45|407.55|408.97|407.07|410.39|408.49|408.94|407.04|243
1746043200000|2025-04-30 20:00:00|409|407.1|410.59|408.69|410.78|408.88|408.82|406.92|349
1746043500000|2025-04-30 20:05:00|410.55|408.65|411.34|409.44|411.53|409.63|410.19|408.29|279
1746043800000|2025-04-30 20:10:00|411.27|409.37|412.35|410.45|412.49|410.59|411.19|409.29|192
1746044100000|2025-04-30 20:15:00|412.42|410.52|414.01|412.11|414.66|412.76|412.42|410.52|385
1746044400000|2025-04-30 20:20:00|413.87|411.97|414.74|412.84|414.74|412.84|413.39|411.49|247
1746044700000|2025-04-30 20:25:00|414.76|412.86|415.25|413.35|415.51|413.61|414.42|412.52|273
1746045000000|2025-04-30 20:30:00|415.24|413.34|414.56|412.66|415.4|413.5|414.24|412.34|394
1746045300000|2025-04-30 20:35:00|414.62|412.72|415.13|413.23|415.22|413.32|414.59|412.69|248
1746045600000|2025-04-30 20:40:00|415.1|413.2|414.46|412.56|415.24|413.34|413.97|412.07|360
1746045900000|2025-04-30 20:45:00|414.45|412.55|413.55|411.65|414.45|412.55|413.55|411.65|163
1746046200000|2025-04-30 20:50:00|413.56|411.66|413.89|411.99|414.72|412.82|413.56|411.66|126
1746046500000|2025-04-30 20:55:00|413.87|411.97|413.04|411.14|414.08|412.18|413.03|411.13|141
1746046800000|2025-04-30 21:00:00|413.08|411.18|412.72|410.82|413.28|411.38|412.46|410.56|112
1746047100000|2025-04-30 21:05:00|412.75|410.85|412.9|411|413.81|411.91|412.73|410.83|121
1746047400000|2025-04-30 21:10:00|412.89|410.99|413.22|411.32|413.22|411.32|412.48|410.58|87
1746047700000|2025-04-30 21:15:00|413.19|411.29|413.67|411.77|413.67|411.77|413.12|411.22|61
1746048000000|2025-04-30 21:20:00|413.71|411.81|413.92|412.02|414.01|412.11|413.71|411.81|36
1746048300000|2025-04-30 21:25:00|413.89|411.99|413.95|412.05|413.95|412.05|413.59|411.69|73
1746048600000|2025-04-30 21:30:00|414.01|412.11|412.84|410.94|414.01|412.11|412.84|410.94|79
1746048900000|2025-04-30 21:35:00|412.81|410.91|413.41|411.51|413.85|411.95|412.8|410.9|142
1746049200000|2025-04-30 21:40:00|413.38|411.48|412.86|410.96|413.44|411.54|412.83|410.93|95
1746049500000|2025-04-30 21:45:00|412.89|410.99|412.57|410.67|412.94|411.04|412.57|410.67|71
1746049800000|2025-04-30 21:50:00|412.56|410.66|411.97|410.07|412.62|410.72|411.97|410.07|52
1746050100000|2025-04-30 21:55:00|411.93|410.03|411.46|409.56|411.93|410.03|411.02|409.12|109
1746050400000|2025-04-30 22:00:00|411.44|409.54|412.37|410.47|412.7|410.8|411.37|409.47|229
1746050700000|2025-04-30 22:05:00|412.38|410.48|412.77|410.87|413.02|411.12|412.31|410.41|145
1746051000000|2025-04-30 22:10:00|412.76|410.86|412.08|410.18|412.79|410.89|411.79|409.89|125
1746051300000|2025-04-30 22:15:00|412.06|410.16|412.02|410.12|412.34|410.44|411.84|409.94|150
1746051600000|2025-04-30 22:20:00|411.99|410.09|411.63|409.73|412.2|410.3|411.58|409.68|148
1746051900000|2025-04-30 22:25:00|411.62|409.72|410.94|409.04|411.74|409.84|410.94|409.04|129
1746052200000|2025-04-30 22:30:00|410.93|409.03|410.11|408.21|411.47|409.57|410.1|408.2|274
1746052500000|2025-04-30 22:35:00|410.13|408.23|410.03|408.13|410.21|408.31|409.84|407.94|156
1746052800000|2025-04-30 22:40:00|410.04|408.14|409.95|408.05|410.41|408.51|409.79|407.89|109
1746053100000|2025-04-30 22:45:00|409.94|408.04|409.18|407.28|410.12|408.22|409.1|407.2|162
1746053400000|2025-04-30 22:50:00|409.19|407.29|409.2|407.3|409.53|407.63|409.06|407.16|129
1746053700000|2025-04-30 22:55:00|409.19|407.29|409.93|408.03|409.97|408.07|409.19|407.29|115
1746054000000|2025-04-30 23:00:00|409.9|408|408.54|406.64|409.9|408|408.43|406.53|181
1746054300000|2025-04-30 23:05:00|408.53|406.63|408.88|406.98|409.21|407.31|407.99|406.09|170
1746054600000|2025-04-30 23:10:00|408.83|406.93|409.75|407.85|409.84|407.94|408.83|406.93|140
1746054900000|2025-04-30 23:15:00|409.76|407.86|409.16|407.26|410.31|408.41|409.08|407.18|166
1746055200000|2025-04-30 23:20:00|409.15|407.25|408.96|407.06|409.31|407.41|408.68|406.78|96
1746055500000|2025-04-30 23:25:00|408.82|406.92|409.33|407.43|409.65|407.75|408.82|406.92|123
1746055800000|2025-04-30 23:30:00|409.37|407.47|409.72|407.82|409.72|407.82|408.91|407.01|145
1746056100000|2025-04-30 23:35:00|409.74|407.84|409.34|407.44|409.78|407.88|409.05|407.15|112
1746056400000|2025-04-30 23:40:00|409.41|407.51|408.62|406.72|409.44|407.54|408.62|406.72|127
1746056700000|2025-04-30 23:45:00|408.61|406.71|408.4|406.5|408.63|406.73|408.26|406.36|123
1746057000000|2025-04-30 23:50:00|408.41|406.51|408.67|406.77|408.82|406.92|408.36|406.46|123
1746057300000|2025-04-30 23:55:00|408.62|406.72|408.02|406.12|408.62|406.72|408.01|406.11|115
1746057600000|2025-05-01 00:00:00|407.88|405.98|408.72|406.82|408.98|407.08|407.88|405.98|199
1746057900000|2025-05-01 00:05:00|408.79|406.89|409.04|407.14|409.05|407.15|408.17|406.27|231
1746058200000|2025-05-01 00:10:00|409.06|407.16|409.8|407.9|409.85|407.95|409.06|407.16|162
1746058500000|2025-05-01 00:15:00|409.81|407.91|409.96|408.06|409.96|408.06|409.04|407.14|176
1746058800000|2025-05-01 00:20:00|409.95|408.05|410.09|408.19|410.31|408.41|409.36|407.46|197
1746059100000|2025-05-01 00:25:00|410.08|408.18|409.91|408.01|410.48|408.58|409.82|407.92|109
1746059400000|2025-05-01 00:30:00|409.89|407.99|410.33|408.43|410.33|408.43|409.15|407.25|191
1746059700000|2025-05-01 00:35:00|410.32|408.42|410.9|409|411.26|409.36|409.83|407.93|166
1746060000000|2025-05-01 00:40:00|410.84|408.94|410.21|408.31|411.02|409.12|410.21|408.31|99
1746060300000|2025-05-01 00:45:00|410.25|408.35|410.74|408.84|411.05|409.15|410.21|408.31|119
1746060600000|2025-05-01 00:50:00|410.81|408.91|410.59|408.69|411.19|409.29|410.08|408.18|126
1746060900000|2025-05-01 00:55:00|410.55|408.65|411.03|409.13|411.03|409.13|409.9|408|149
1746061200000|2025-05-01 01:00:00|411.02|409.12|412.13|410.23|412.13|410.23|410.82|408.92|147
1746061500000|2025-05-01 01:05:00|412.12|410.22|413.08|411.18|413.34|411.44|411.8|409.9|199
1746061800000|2025-05-01 01:10:00|413.09|411.19|412.92|411.02|413.21|411.31|412.65|410.75|165
1746062100000|2025-05-01 01:15:00|412.88|410.98|413.05|411.15|413.53|411.63|412.85|410.95|177
1746062400000|2025-05-01 01:20:00|413.04|411.14|412.86|410.96|413.77|411.87|412.76|410.86|157
1746062700000|2025-05-01 01:25:00|412.93|411.03|412.5|410.6|412.94|411.04|412.31|410.41|121
1746063000000|2025-05-01 01:30:00|412.38|410.48|412.85|410.95|412.85|410.95|411.88|409.98|158
1746063300000|2025-05-01 01:35:00|412.86|410.96|412.77|410.87|413.52|411.62|412.51|410.61|147
1746063600000|2025-05-01 01:40:00|412.74|410.84|412.67|410.77|412.77|410.87|411.82|409.92|162
1746063900000|2025-05-01 01:45:00|412.66|410.76|411.62|409.72|412.66|410.76|411.62|409.72|146
1746064200000|2025-05-01 01:50:00|411.61|409.71|412.72|410.82|412.72|410.82|411.57|409.67|123
1746064500000|2025-05-01 01:55:00|412.75|410.85|413.22|411.32|413.33|411.43|412.69|410.79|213
1746064800000|2025-05-01 02:00:00|413.2|411.3|413.31|411.41|413.54|411.64|412.94|411.04|165
1746065100000|2025-05-01 02:05:00|413.32|411.42|413.66|411.76|414.24|412.34|413.11|411.21|213
1746065400000|2025-05-01 02:10:00|413.69|411.79|412.52|410.62|414|412.1|412.51|410.61|161
1746065700000|2025-05-01 02:15:00|412.53|410.63|412.86|410.96|413.28|411.38|412.52|410.62|182
1746066000000|2025-05-01 02:20:00|412.8|410.9|412.64|410.74|412.96|411.06|412.47|410.57|172
1746066300000|2025-05-01 02:25:00|412.61|410.71|413.29|411.39|414.28|412.38|412.37|410.47|279
1746066600000|2025-05-01 02:30:00|413.3|411.4|412.95|411.05|413.58|411.68|412.69|410.79|221
1746066900000|2025-05-01 02:35:00|413.11|411.21|413.36|411.46|414.15|412.25|413.05|411.15|164
1746067200000|2025-05-01 02:40:00|413.37|411.47|412.74|410.84|413.57|411.67|412.44|410.54|167
1746067500000|2025-05-01 02:45:00|412.76|410.86|411.76|409.86|412.84|410.94|411.71|409.81|147
1746067800000|2025-05-01 02:50:00|411.69|409.79|411.16|409.26|411.91|410.01|411.06|409.16|166
1746068100000|2025-05-01 02:55:00|411.18|409.28|411.13|409.23|411.39|409.49|410.84|408.94|126
1746068400000|2025-05-01 03:00:00|411.15|409.25|411.91|410.01|412.02|410.12|410.96|409.06|188
1746068700000|2025-05-01 03:05:00|411.9|410|412.16|410.26|412.57|410.67|411.82|409.92|372
1746069000000|2025-05-01 03:10:00|412.18|410.28|411.32|409.42|412.66|410.76|411.13|409.23|217
1746069300000|2025-05-01 03:15:00|411.33|409.43|411.17|409.27|411.81|409.91|411.09|409.19|232
1746069600000|2025-05-01 03:20:00|411.16|409.26|411.76|409.86|412.01|410.11|411.14|409.24|129
1746069900000|2025-05-01 03:25:00|411.78|409.88|412.29|410.39|412.29|410.39|411.77|409.87|131
1746070200000|2025-05-01 03:30:00|412.27|410.37|412.41|410.51|412.92|411.02|411.89|409.99|224
1746070500000|2025-05-01 03:35:00|412.39|410.49|412.73|410.83|413.28|411.38|412.39|410.49|154
1746070800000|2025-05-01 03:40:00|412.81|410.91|412.99|411.09|413.3|411.4|412.15|410.25|170
1746071100000|2025-05-01 03:45:00|413.02|411.12|411.58|409.68|413.02|411.12|411.57|409.67|144
1746071400000|2025-05-01 03:50:00|411.6|409.7|411.11|409.21|411.84|409.94|411.11|409.21|147
1746071700000|2025-05-01 03:55:00|411.12|409.22|411.14|409.24|411.26|409.36|410.98|409.08|139
1746072000000|2025-05-01 04:00:00|411.18|409.28|410.46|408.56|411.34|409.44|410.36|408.46|165
1746072300000|2025-05-01 04:05:00|410.47|408.57|410.65|408.75|411.06|409.16|410.34|408.44|144
1746072600000|2025-05-01 04:10:00|410.64|408.74|411.01|409.11|411.33|409.43|410.64|408.74|147
1746072900000|2025-05-01 04:15:00|410.84|408.94|409.54|407.64|410.84|408.94|409.47|407.57|201
1746073200000|2025-05-01 04:20:00|409.55|407.65|410.14|408.24|410.36|408.46|409.55|407.65|173
1746073500000|2025-05-01 04:25:00|410.12|408.22|409.13|407.23|410.12|408.22|409.12|407.22|125
1746073800000|2025-05-01 04:30:00|409.41|407.51|409.52|407.62|409.69|407.79|409.13|407.23|215
1746074100000|2025-05-01 04:35:00|409.53|407.63|409.27|407.37|409.72|407.82|409.07|407.17|123
1746074400000|2025-05-01 04:40:00|409.26|407.36|410.03|408.13|410.03|408.13|409.08|407.18|147
1746074700000|2025-05-01 04:45:00|410|408.1|410.09|408.19|410.17|408.27|409.73|407.83|168
1746075000000|2025-05-01 04:50:00|410.15|408.25|410.11|408.21|410.16|408.26|409.72|407.82|164
1746075300000|2025-05-01 04:55:00|410.16|408.26|410.97|409.07|410.97|409.07|410.15|408.25|111
1746075600000|2025-05-01 05:00:00|411.02|409.12|410.74|408.84|411.47|409.57|410.7|408.8|144
1746075900000|2025-05-01 05:05:00|410.72|408.82|411.31|409.41|411.36|409.46|410.53|408.63|147
1746076200000|2025-05-01 05:10:00|411.33|409.43|411.87|409.97|411.87|409.97|411.27|409.37|90
1746076500000|2025-05-01 05:15:00|411.86|409.96|411.88|409.98|412.34|410.44|411.81|409.91|98
1746076800000|2025-05-01 05:20:00|411.89|409.99|411.91|410.01|412.19|410.29|411.75|409.85|162
1746077100000|2025-05-01 05:25:00|411.9|410|412.21|410.31|412.21|410.31|411.79|409.89|89
1746077400000|2025-05-01 05:30:00|412.22|410.32|412.66|410.76|412.66|410.76|411.95|410.05|128
1746077700000|2025-05-01 05:35:00|412.67|410.77|413.02|411.12|413.14|411.24|412.67|410.77|172
1746078000000|2025-05-01 05:40:00|413|411.1|413.2|411.3|413.53|411.63|412.31|410.41|155
1746078300000|2025-05-01 05:45:00|413.21|411.31|412.72|410.82|413.64|411.74|412.59|410.69|219
1746078600000|2025-05-01 05:50:00|412.66|410.76|412.62|410.72|413.02|411.12|412.54|410.64|142
1746078900000|2025-05-01 05:55:00|412.61|410.71|412.6|410.7|412.86|410.96|412.4|410.5|213
1746079200000|2025-05-01 06:00:00|412.61|410.71|412.67|410.77|413.25|411.35|412.56|410.66|334
1746079500000|2025-05-01 06:05:00|412.68|410.78|411.99|410.09|412.68|410.78|411.88|409.98|170
1746079800000|2025-05-01 06:10:00|411.98|410.08|411.87|409.97|412.18|410.28|411.87|409.97|65
1746080100000|2025-05-01 06:15:00|411.92|410.02|411.69|409.79|412.19|410.29|411.36|409.46|201
1746080400000|2025-05-01 06:20:00|411.67|409.77|411.57|409.67|412.02|410.12|411.47|409.57|116
1746080700000|2025-05-01 06:25:00|411.58|409.68|411.96|410.06|411.98|410.08|411.57|409.67|198
1746081000000|2025-05-01 06:30:00|411.95|410.05|412|410.1|412.04|410.14|411.41|409.51|103
1746081300000|2025-05-01 06:35:00|411.99|410.09|411.95|410.05|412.59|410.69|411.78|409.88|149
1746081600000|2025-05-01 06:40:00|411.86|409.96|411.05|409.15|412.09|410.19|411.05|409.15|124
1746081900000|2025-05-01 06:45:00|411.09|409.19|410.42|408.52|411.1|409.2|410.28|408.38|178
1746082200000|2025-05-01 06:50:00|410.44|408.54|410.83|408.93|411.17|409.27|410.43|408.53|224
1746082500000|2025-05-01 06:55:00|410.8|408.9|411.09|409.19|411.11|409.21|410.49|408.59|109
1746082800000|2025-05-01 07:00:00|410.95|409.05|410.47|408.57|410.95|409.05|410.05|408.15|149
1746083100000|2025-05-01 07:05:00|410.46|408.56|411.25|409.35|411.29|409.39|410.41|408.51|92
1746083400000|2025-05-01 07:10:00|411.31|409.41|411.14|409.24|411.33|409.43|411.05|409.15|191
1746083700000|2025-05-01 07:15:00|411.19|409.29|410.51|408.61|411.28|409.38|410.48|408.58|179
1746084000000|2025-05-01 07:20:00|410.5|408.6|411.94|410.04|411.99|410.09|410.49|408.59|163
1746084300000|2025-05-01 07:25:00|411.93|410.03|412.03|410.13|412.38|410.48|411.86|409.96|83
1746084600000|2025-05-01 07:30:00|411.97|410.07|412.73|410.83|412.76|410.86|411.94|410.04|101
1746084900000|2025-05-01 07:35:00|412.76|410.86|412.98|411.08|413.39|411.49|412.76|410.86|93
1746085200000|2025-05-01 07:40:00|413|411.1|413.1|411.2|413.19|411.29|412.95|411.05|104
1746085500000|2025-05-01 07:45:00|413.09|411.19|412.91|411.01|413.42|411.52|412.81|410.91|147
1746085800000|2025-05-01 07:50:00|412.94|411.04|413.04|411.14|413.61|411.71|412.87|410.97|138
1746086100000|2025-05-01 07:55:00|413.06|411.16|413.22|411.32|413.59|411.69|413.06|411.16|138
1746086400000|2025-05-01 08:00:00|413.12|411.22|412.73|410.83|413.66|411.76|412.73|410.83|162
1746086700000|2025-05-01 08:05:00|412.72|410.82|412.57|410.67|412.94|411.04|412.31|410.41|110
1746087000000|2025-05-01 08:10:00|412.56|410.66|413.52|411.62|413.62|411.72|412.56|410.66|161
1746087300000|2025-05-01 08:15:00|413.51|411.61|414.3|412.4|414.71|412.81|413.47|411.57|262
1746087600000|2025-05-01 08:20:00|414.27|412.37|414.2|412.3|414.55|412.65|414.13|412.23|144
1746087900000|2025-05-01 08:25:00|414.18|412.28|415.18|413.28|415.28|413.38|414.09|412.19|100
1746088200000|2025-05-01 08:30:00|415.17|413.27|415.7|413.8|415.75|413.85|414.9|413|164
1746088500000|2025-05-01 08:35:00|415.71|413.81|414.46|412.56|415.76|413.86|414.46|412.56|145
1746088800000|2025-05-01 08:40:00|414.44|412.54|414.38|412.48|414.81|412.91|414.32|412.42|109
1746089100000|2025-05-01 08:45:00|414.46|412.56|415.06|413.16|415.07|413.17|414.37|412.47|119
1746089400000|2025-05-01 08:50:00|415.07|413.17|415.62|413.72|415.62|413.72|415.01|413.11|107
1746089700000|2025-05-01 08:55:00|415.64|413.74|416.25|414.35|416.25|414.35|415.64|413.74|127
1746090000000|2025-05-01 09:00:00|416.28|414.38|416.34|414.44|416.49|414.59|415.91|414.01|161
1746090300000|2025-05-01 09:05:00|416.37|414.47|415.78|413.88|416.42|414.52|415.78|413.88|120
1746090600000|2025-05-01 09:10:00|415.53|413.63|416.18|414.28|416.22|414.32|415.47|413.57|80
1746090900000|2025-05-01 09:15:00|416.17|414.27|416.25|414.35|416.32|414.42|416.04|414.14|116
1746091200000|2025-05-01 09:20:00|416.29|414.39|416.41|414.51|416.87|414.97|416.28|414.38|158
1746091500000|2025-05-01 09:25:00|416.44|414.54|416.6|414.7|416.67|414.77|416.24|414.34|108
1746091800000|2025-05-01 09:30:00|416.59|414.69|416.18|414.28|416.62|414.72|415.8|413.9|149
1746092100000|2025-05-01 09:35:00|416.17|414.27|416.3|414.4|416.62|414.72|415.82|413.92|169
1746092400000|2025-05-01 09:40:00|416.29|414.39|415.84|413.94|416.35|414.45|415.6|413.7|119
1746092700000|2025-05-01 09:45:00|415.85|413.95|416.15|414.25|416.31|414.41|415.8|413.9|128
1746093000000|2025-05-01 09:50:00|416.17|414.27|416.82|414.92|417.05|415.15|415.95|414.05|214
1746093300000|2025-05-01 09:55:00|416.96|415.06|416.57|414.67|417.3|415.4|416.57|414.67|151
1746093600000|2025-05-01 10:00:00|416.59|414.69|416.71|414.81|417.01|415.11|416.42|414.52|135
1746093900000|2025-05-01 10:05:00|416.72|414.82|416.55|414.65|417.09|415.19|416.55|414.65|99
1746094200000|2025-05-01 10:10:00|416.53|414.63|416.03|414.13|416.8|414.9|415.91|414.01|116
1746094500000|2025-05-01 10:15:00|416.01|414.11|418.29|416.39|418.33|416.43|415.99|414.09|235
1746094800000|2025-05-01 10:20:00|418.3|416.4|417.96|416.06|419.1|417.2|417.73|415.83|349
1746095100000|2025-05-01 10:25:00|417.95|416.05|419.28|417.38|419.39|417.49|417.95|416.05|291
1746095400000|2025-05-01 10:30:00|419.27|417.37|418.6|416.7|420.03|418.13|418.59|416.69|272
1746095700000|2025-05-01 10:35:00|418.63|416.73|418.37|416.47|418.89|416.99|418.03|416.13|178
1746096000000|2025-05-01 10:40:00|418.36|416.46|419.03|417.13|419.03|417.13|418.2|416.3|150
1746096300000|2025-05-01 10:45:00|419.02|417.12|417.74|415.84|419.03|417.13|417.69|415.79|125
1746096600000|2025-05-01 10:50:00|417.75|415.85|418.89|416.99|418.89|416.99|417.75|415.85|135
1746096900000|2025-05-01 10:55:00|418.88|416.98|419.61|417.71|419.62|417.72|418.83|416.93|156
1746097200000|2025-05-01 11:00:00|419.63|417.73|420.01|418.11|420.16|418.26|419.63|417.73|243
1746097500000|2025-05-01 11:05:00|420.07|418.17|419.29|417.39|420.07|418.17|419.12|417.22|157
1746097800000|2025-05-01 11:10:00|419.31|417.41|419.65|417.75|419.79|417.89|419.28|417.38|129
1746098100000|2025-05-01 11:15:00|419.67|417.77|419.28|417.38|419.67|417.77|419.09|417.19|147
1746098400000|2025-05-01 11:20:00|419.27|417.37|418.92|417.02|419.33|417.43|418.91|417.01|145
1746098700000|2025-05-01 11:25:00|418.93|417.03|418.57|416.67|419|417.1|418.37|416.47|150
1746099000000|2025-05-01 11:30:00|418.58|416.68|418.27|416.37|419.26|417.36|418.27|416.37|105
1746099300000|2025-05-01 11:35:00|418.32|416.42|418.3|416.4|418.5|416.6|418.11|416.21|94
1746099600000|2025-05-01 11:40:00|418.46|416.56|418.63|416.73|418.86|416.96|418.43|416.53|105
1746099900000|2025-05-01 11:45:00|418.59|416.69|419.03|417.13|419.07|417.17|418.47|416.57|158
1746100200000|2025-05-01 11:50:00|419.04|417.14|418.92|417.02|419.38|417.48|418.92|417.02|95
1746100500000|2025-05-01 11:55:00|418.93|417.03|419.15|417.25|419.25|417.35|418.75|416.85|112
1746100800000|2025-05-01 12:00:00|419.17|417.27|418.91|417.01|419.52|417.62|418.5|416.6|145
1746101100000|2025-05-01 12:05:00|418.9|417|419.12|417.22|419.23|417.33|418.68|416.78|124
1746101400000|2025-05-01 12:10:00|419.11|417.21|418.96|417.06|419.21|417.31|418.9|417|142
1746101700000|2025-05-01 12:15:00|418.95|417.05|418.42|416.52|419.01|417.11|418.3|416.4|147
1746102000000|2025-05-01 12:20:00|418.43|416.53|419.06|417.16|419.06|417.16|418.42|416.52|102
1746102300000|2025-05-01 12:25:00|419.04|417.14|418.22|416.32|419.04|417.14|418.15|416.25|127
1746102600000|2025-05-01 12:30:00|418.21|416.31|417.58|415.68|418.33|416.43|417.42|415.52|182
1746102900000|2025-05-01 12:35:00|417.57|415.67|418.25|416.35|418.68|416.78|417.57|415.67|127
1746103200000|2025-05-01 12:40:00|418.23|416.33|418.82|416.92|418.91|417.01|418.15|416.25|121
1746103500000|2025-05-01 12:45:00|418.8|416.9|418.87|416.97|418.88|416.98|418.24|416.34|127
1746103800000|2025-05-01 12:50:00|418.89|416.99|418.77|416.87|418.89|416.99|418.52|416.62|134
1746104100000|2025-05-01 12:55:00|418.78|416.88|419.36|417.46|419.72|417.82|418.66|416.76|121
1746104400000|2025-05-01 13:00:00|419.35|417.45|419.1|417.2|419.43|417.53|418.93|417.03|119
1746104700000|2025-05-01 13:05:00|419.15|417.25|419.41|417.51|419.7|417.8|419.12|417.22|116
1746105000000|2025-05-01 13:10:00|419.38|417.48|419.67|417.77|419.69|417.79|419.38|417.48|99
1746105300000|2025-05-01 13:15:00|419.66|417.76|419.3|417.4|419.8|417.9|419.1|417.2|165
1746105600000|2025-05-01 13:20:00|419.31|417.41|420.14|418.24|420.28|418.38|419.17|417.27|162
1746105900000|2025-05-01 13:25:00|420.13|418.23|420.39|418.49|420.4|418.5|419.62|417.72|171
1746106200000|2025-05-01 13:30:00|420.38|418.48|418.15|416.25|420.44|418.54|418.1|416.2|355
1746106500000|2025-05-01 13:35:00|418.08|416.18|417.32|415.42|418.7|416.8|417.17|415.27|359
1746106800000|2025-05-01 13:40:00|417.3|415.4|416.9|415|417.4|415.5|415.87|413.97|375
1746107100000|2025-05-01 13:45:00|416.89|414.99|417.03|415.13|417.36|415.46|416|414.1|261
1746107400000|2025-05-01 13:50:00|417.09|415.19|415.42|413.52|417.1|415.2|415.39|413.49|274
1746107700000|2025-05-01 13:55:00|415.39|413.49|413.74|411.84|415.4|413.5|413.74|411.84|385
1746108000000|2025-05-01 14:00:00|413.77|411.87|415.1|413.2|415.5|413.6|413.7|411.8|467
1746108300000|2025-05-01 14:05:00|415.13|413.23|415.36|413.46|416.35|414.45|414.76|412.86|342
1746108600000|2025-05-01 14:10:00|415.37|413.47|415.64|413.74|415.71|413.81|414.42|412.52|326
1746108900000|2025-05-01 14:15:00|415.68|413.78|416.22|414.32|416.99|415.09|415.68|413.78|307
1746109200000|2025-05-01 14:20:00|416.24|414.34|416.65|414.75|416.98|415.08|416.12|414.22|253
1746109500000|2025-05-01 14:25:00|416.7|414.8|417.52|415.62|417.52|415.62|416.42|414.52|228
1746109800000|2025-05-01 14:30:00|417.48|415.58|417.33|415.43|417.52|415.62|416.2|414.3|252
1746110100000|2025-05-01 14:35:00|417.32|415.42|418.12|416.22|418.58|416.68|417.13|415.23|279
1746110400000|2025-05-01 14:40:00|418.14|416.24|416.84|414.94|418.43|416.53|416.77|414.87|250
1746110700000|2025-05-01 14:45:00|416.8|414.9|417.19|415.29|417.27|415.37|416.38|414.48|230
1746111000000|2025-05-01 14:50:00|417.22|415.32|417.68|415.78|417.84|415.94|417.13|415.23|212
1746111300000|2025-05-01 14:55:00|417.69|415.79|418.89|416.99|419.02|417.12|417.69|415.79|173
1746111600000|2025-05-01 15:00:00|418.94|417.04|419.4|417.5|419.42|417.52|418.28|416.38|294
1746111900000|2025-05-01 15:05:00|419.39|417.49|419.7|417.8|419.73|417.83|418.87|416.97|309
1746112200000|2025-05-01 15:10:00|419.56|417.66|422.41|420.51|422.77|420.87|419.56|417.66|532
1746112500000|2025-05-01 15:15:00|422.42|420.52|421.32|419.42|422.6|420.7|421.27|419.37|374
1746112800000|2025-05-01 15:20:00|421.31|419.41|420.35|418.45|421.34|419.44|420.09|418.19|278
1746113100000|2025-05-01 15:25:00|420.56|418.66|421.17|419.27|421.68|419.78|420.37|418.47|324
1746113400000|2025-05-01 15:30:00|421.18|419.28|419.55|417.65|421.36|419.46|419.55|417.65|243
1746113700000|2025-05-01 15:35:00|419.51|417.61|419.45|417.55|420.05|418.15|419.11|417.21|308
1746114000000|2025-05-01 15:40:00|419.44|417.54|418.81|416.91|420.33|418.43|418.7|416.8|240
1746114300000|2025-05-01 15:45:00|418.78|416.88|418.01|416.11|419.02|417.12|417.87|415.97|250
1746114600000|2025-05-01 15:50:00|417.99|416.09|416.91|415.01|418.22|416.32|416.89|414.99|214
1746114900000|2025-05-01 15:55:00|416.92|415.02|417.05|415.15|417.25|415.35|416.42|414.52|182
1746115200000|2025-05-01 16:00:00|417.03|415.13|417.89|415.99|418.13|416.23|416.97|415.07|245
1746115500000|2025-05-01 16:05:00|417.93|416.03|418.83|416.93|418.92|417.02|417.57|415.67|226
1746115800000|2025-05-01 16:10:00|418.8|416.9|418.64|416.74|418.84|416.94|418.08|416.18|200
1746116100000|2025-05-01 16:15:00|418.62|416.72|418.82|416.92|419.07|417.17|417.68|415.78|271
1746116400000|2025-05-01 16:20:00|418.79|416.89|419.23|417.33|420.09|418.19|418.58|416.68|206
1746116700000|2025-05-01 16:25:00|419.25|417.35|420.06|418.16|420.15|418.25|419.23|417.33|178
1746117000000|2025-05-01 16:30:00|420.05|418.15|420.61|418.71|420.71|418.81|419.86|417.96|164
1746117300000|2025-05-01 16:35:00|420.6|418.7|421.85|419.95|421.95|420.05|420.3|418.4|199
1746117600000|2025-05-01 16:40:00|421.87|419.97|421.7|419.8|422|420.1|421.07|419.17|185
1746117900000|2025-05-01 16:45:00|421.68|419.78|419.82|417.92|421.78|419.88|419.71|417.81|231
1746118200000|2025-05-01 16:50:00|419.81|417.91|419.22|417.32|420.04|418.14|418.79|416.89|236
1746118500000|2025-05-01 16:55:00|419.23|417.33|418.85|416.95|419.57|417.67|418.69|416.79|189
1746118800000|2025-05-01 17:00:00|418.84|416.94|419.81|417.91|419.95|418.05|418.7|416.8|178
1746119100000|2025-05-01 17:05:00|419.89|417.99|420.04|418.14|420.11|418.21|419.39|417.49|156
1746119400000|2025-05-01 17:10:00|420.03|418.13|419.9|418|420.17|418.27|419.55|417.65|128
1746119700000|2025-05-01 17:15:00|419.91|418.01|420.77|418.87|420.93|419.03|419.9|418|117
1746120000000|2025-05-01 17:20:00|420.8|418.9|420.56|418.66|421.33|419.43|420.56|418.66|146
1746120300000|2025-05-01 17:25:00|420.57|418.67|419.41|417.51|420.62|418.72|419.25|417.35|256
1746120600000|2025-05-01 17:30:00|419.44|417.54|420.03|418.13|420.14|418.24|419.41|417.51|138
1746120900000|2025-05-01 17:35:00|420.18|418.28|418.76|416.86|420.25|418.35|418.76|416.86|173
1746121200000|2025-05-01 17:40:00|418.75|416.85|417.52|415.62|418.82|416.92|417.2|415.3|228
1746121500000|2025-05-01 17:45:00|417.51|415.61|417.62|415.72|417.78|415.88|417.11|415.21|240
1746121800000|2025-05-01 17:50:00|417.66|415.76|417.9|416|418.35|416.45|417.25|415.35|219
1746122100000|2025-05-01 17:55:00|417.94|416.04|418.15|416.25|418.17|416.27|417.73|415.83|142
1746122400000|2025-05-01 18:00:00|418.32|416.42|416.99|415.09|418.54|416.64|416.98|415.08|150
1746122700000|2025-05-01 18:05:00|416.92|415.02|416.82|414.92|417.14|415.24|416.73|414.83|125
1746123000000|2025-05-01 18:10:00|416.79|414.89|415.98|414.08|416.79|414.89|415.98|414.08|139
1746123300000|2025-05-01 18:15:00|415.96|414.06|416.3|414.4|416.79|414.89|415.58|413.68|168
1746123600000|2025-05-01 18:20:00|416.29|414.39|415.88|413.98|416.29|414.39|415.38|413.48|225
1746123900000|2025-05-01 18:25:00|415.9|414|415.78|413.88|416.3|414.4|415.52|413.62|155
1746124200000|2025-05-01 18:30:00|415.75|413.85|416.28|414.38|416.32|414.42|415.45|413.55|162
1746124500000|2025-05-01 18:35:00|416.37|414.47|417.25|415.35|417.25|415.35|416.23|414.33|148
1746124800000|2025-05-01 18:40:00|417.27|415.37|417.22|415.32|417.54|415.64|416.97|415.07|179
1746125100000|2025-05-01 18:45:00|417.24|415.34|418.13|416.23|418.39|416.49|417.24|415.34|149
1746125400000|2025-05-01 18:50:00|418.14|416.24|417.95|416.05|418.37|416.47|417.37|415.47|175
1746125700000|2025-05-01 18:55:00|418.01|416.11|418.53|416.63|418.62|416.72|417.98|416.08|127
1746126000000|2025-05-01 19:00:00|418.54|416.64|418.6|416.7|418.75|416.85|418.02|416.12|196
1746126300000|2025-05-01 19:05:00|418.61|416.71|418.17|416.27|418.76|416.86|417.95|416.05|202
1746126600000|2025-05-01 19:10:00|418.16|416.26|417.49|415.59|418.33|416.43|417.16|415.26|146
1746126900000|2025-05-01 19:15:00|417.52|415.62|418.79|416.89|418.8|416.9|417.42|415.52|174
1746127200000|2025-05-01 19:20:00|418.77|416.87|418.92|417.02|419.51|417.61|418.77|416.87|157
1746127500000|2025-05-01 19:25:00|418.91|417.01|419.69|417.79|419.72|417.82|418.91|417.01|109
1746127800000|2025-05-01 19:30:00|419.64|417.74|419.96|418.06|420.09|418.19|419.35|417.45|142
1746128100000|2025-05-01 19:35:00|419.89|417.99|419.73|417.83|420.25|418.35|419.73|417.83|113
1746128400000|2025-05-01 19:40:00|419.71|417.81|418.6|416.7|420.19|418.29|418.6|416.7|130
1746128700000|2025-05-01 19:45:00|418.56|416.66|419.76|417.86|419.87|417.97|418.41|416.51|180
1746129000000|2025-05-01 19:50:00|419.72|417.82|419.2|417.3|419.72|417.82|418.46|416.56|206
1746129300000|2025-05-01 19:55:00|419.18|417.28|417.95|416.05|419.18|417.28|417.57|415.67|191
1746129600000|2025-05-01 20:00:00|417.86|415.96|417.02|415.12|418.59|416.69|416.56|414.66|270
1746129900000|2025-05-01 20:05:00|417.07|415.17|418.67|416.77|418.97|417.07|417.03|415.13|291
1746130200000|2025-05-01 20:10:00|418.66|416.76|420.85|418.95|420.85|418.95|418.53|416.63|225
1746130500000|2025-05-01 20:15:00|420.94|419.04|420.38|418.48|421.04|419.14|420.26|418.36|205
1746130800000|2025-05-01 20:20:00|420.22|418.32|420.69|418.79|420.8|418.9|420.22|418.32|171
1746131100000|2025-05-01 20:25:00|420.71|418.81|421.13|419.23|421.25|419.35|420.66|418.76|147
1746131400000|2025-05-01 20:30:00|421.14|419.24|420.75|418.85|421.62|419.72|420.37|418.47|279
1746131700000|2025-05-01 20:35:00|420.74|418.84|420.98|419.08|421|419.1|420.1|418.2|205
1746132000000|2025-05-01 20:40:00|421|419.1|420.8|418.9|421.04|419.14|420.59|418.69|161
1746132300000|2025-05-01 20:45:00|420.79|418.89|420.15|418.25|420.96|419.06|420.1|418.2|170
1746132600000|2025-05-01 20:50:00|420.09|418.19|420.17|418.27|420.2|418.3|419.87|417.97|107
1746132900000|2025-05-01 20:55:00|420.22|418.32|420.3|418.4|420.34|418.44|419.73|417.83|71
1746133200000|2025-05-01 21:00:00|420.31|418.41|421.4|419.5|421.4|419.5|420.31|418.41|87
1746133500000|2025-05-01 21:05:00|421.41|419.51|421.44|419.54|421.71|419.81|421.3|419.4|76
1746133800000|2025-05-01 21:10:00|421.41|419.51|422.89|420.99|423.16|421.26|421.32|419.42|156
1746134100000|2025-05-01 21:15:00|423.1|421.2|423.02|421.12|423.19|421.29|422.51|420.61|173
1746134400000|2025-05-01 21:20:00|423.03|421.13|422.54|420.64|423.38|421.48|422.54|420.64|84
1746134700000|2025-05-01 21:25:00|422.53|420.63|422.46|420.56|422.74|420.84|422.46|420.56|56
1746135000000|2025-05-01 21:30:00|422.45|420.55|421.87|419.97|422.48|420.58|421.87|419.97|53
1746135300000|2025-05-01 21:35:00|421.85|419.95|422.5|420.6|422.53|420.63|421.36|419.46|84
1746135600000|2025-05-01 21:40:00|422.44|420.54|422.55|420.65|422.62|420.72|421.9|420|105
1746135900000|2025-05-01 21:45:00|422.64|420.74|421.81|419.91|422.74|420.84|421.78|419.88|55
1746136200000|2025-05-01 21:50:00|421.74|419.84|421.67|419.77|421.87|419.97|421.67|419.77|20
1746136500000|2025-05-01 21:55:00|421.64|419.74|421.09|419.19|421.81|419.91|420.75|418.85|168
1746136800000|2025-05-01 22:00:00|421.16|419.26|421.74|419.84|422.52|420.62|421.09|419.19|269
1746137100000|2025-05-01 22:05:00|421.73|419.83|421.33|419.43|421.73|419.83|420.93|419.03|229
1746137400000|2025-05-01 22:10:00|421.31|419.41|422.17|420.27|422.17|420.27|421.26|419.36|143
1746137700000|2025-05-01 22:15:00|422.19|420.29|422.24|420.34|422.38|420.48|421.81|419.91|178
1746138000000|2025-05-01 22:20:00|422.22|420.32|421.68|419.78|422.32|420.42|421.67|419.77|89
1746138300000|2025-05-01 22:25:00|421.67|419.77|421.36|419.46|421.68|419.78|421.2|419.3|96
1746138600000|2025-05-01 22:30:00|421.34|419.44|420.36|418.46|421.37|419.47|420.2|418.3|149
1746138900000|2025-05-01 22:35:00|420.33|418.43|420.43|418.53|420.59|418.69|419.9|418|120
1746139200000|2025-05-01 22:40:00|420.42|418.52|419.85|417.95|420.42|418.52|419.85|417.95|66
1746139500000|2025-05-01 22:45:00|419.84|417.94|419.64|417.74|420.2|418.3|419.62|417.72|141
1746139800000|2025-05-01 22:50:00|419.7|417.8|420.09|418.19|420.17|418.27|419.7|417.8|83
1746140100000|2025-05-01 22:55:00|420.1|418.2|419.84|417.94|420.16|418.26|419.75|417.85|62
1746140400000|2025-05-01 23:00:00|419.91|418.01|418.99|417.09|420.39|418.49|418.99|417.09|145
1746140700000|2025-05-01 23:05:00|418.96|417.06|418.93|417.03|419.11|417.21|418.59|416.69|128
1746141000000|2025-05-01 23:10:00|418.91|417.01|419.03|417.13|419.03|417.13|418.53|416.63|87
1746141300000|2025-05-01 23:15:00|418.98|417.08|419.98|418.08|419.98|418.08|418.92|417.02|70
1746141600000|2025-05-01 23:20:00|419.97|418.07|420.57|418.67|420.59|418.69|419.87|417.97|100
1746141900000|2025-05-01 23:25:00|420.6|418.7|420.02|418.12|420.77|418.87|420.02|418.12|77
1746142200000|2025-05-01 23:30:00|419.99|418.09|418.38|416.48|419.99|418.09|418.15|416.25|164
1746142500000|2025-05-01 23:35:00|418.39|416.49|417.8|415.9|418.39|416.49|417.61|415.71|147
1746142800000|2025-05-01 23:40:00|417.93|416.03|417.41|415.51|417.93|416.03|417.21|415.31|142
1746143100000|2025-05-01 23:45:00|417.43|415.53|417.92|416.02|417.95|416.05|417.14|415.24|192
1746143400000|2025-05-01 23:50:00|417.89|415.99|418.46|416.56|418.48|416.58|417.76|415.86|61
1746143700000|2025-05-01 23:55:00|418.47|416.57|418.91|417.01|418.91|417.01|418.44|416.54|74
1746057600000|2025-05-01 00:00:00|407.88|405.98|408.72|406.82|408.98|407.08|407.88|405.98|199
1746057900000|2025-05-01 00:05:00|408.79|406.89|409.04|407.14|409.05|407.15|408.17|406.27|231
1746058200000|2025-05-01 00:10:00|409.06|407.16|409.8|407.9|409.85|407.95|409.06|407.16|162
1746058500000|2025-05-01 00:15:00|409.81|407.91|409.96|408.06|409.96|408.06|409.04|407.14|176
1746058800000|2025-05-01 00:20:00|409.95|408.05|410.09|408.19|410.31|408.41|409.36|407.46|197
1746059100000|2025-05-01 00:25:00|410.08|408.18|409.91|408.01|410.48|408.58|409.82|407.92|109
1746059400000|2025-05-01 00:30:00|409.89|407.99|410.33|408.43|410.33|408.43|409.15|407.25|191
1746059700000|2025-05-01 00:35:00|410.32|408.42|410.9|409|411.26|409.36|409.83|407.93|166
1746060000000|2025-05-01 00:40:00|410.84|408.94|410.21|408.31|411.02|409.12|410.21|408.31|99
1746060300000|2025-05-01 00:45:00|410.25|408.35|410.74|408.84|411.05|409.15|410.21|408.31|119
1746060600000|2025-05-01 00:50:00|410.81|408.91|410.59|408.69|411.19|409.29|410.08|408.18|126
1746060900000|2025-05-01 00:55:00|410.55|408.65|411.03|409.13|411.03|409.13|409.9|408|149
1746061200000|2025-05-01 01:00:00|411.02|409.12|412.13|410.23|412.13|410.23|410.82|408.92|147
1746061500000|2025-05-01 01:05:00|412.12|410.22|413.08|411.18|413.34|411.44|411.8|409.9|199
1746061800000|2025-05-01 01:10:00|413.09|411.19|412.92|411.02|413.21|411.31|412.65|410.75|165
1746062100000|2025-05-01 01:15:00|412.88|410.98|413.05|411.15|413.53|411.63|412.85|410.95|177
1746062400000|2025-05-01 01:20:00|413.04|411.14|412.86|410.96|413.77|411.87|412.76|410.86|157
1746062700000|2025-05-01 01:25:00|412.93|411.03|412.5|410.6|412.94|411.04|412.31|410.41|121
1746063000000|2025-05-01 01:30:00|412.38|410.48|412.85|410.95|412.85|410.95|411.88|409.98|158
1746063300000|2025-05-01 01:35:00|412.86|410.96|412.77|410.87|413.52|411.62|412.51|410.61|147
1746063600000|2025-05-01 01:40:00|412.74|410.84|412.67|410.77|412.77|410.87|411.82|409.92|162
1746063900000|2025-05-01 01:45:00|412.66|410.76|411.62|409.72|412.66|410.76|411.62|409.72|146
1746064200000|2025-05-01 01:50:00|411.61|409.71|412.72|410.82|412.72|410.82|411.57|409.67|123
1746064500000|2025-05-01 01:55:00|412.75|410.85|413.22|411.32|413.33|411.43|412.69|410.79|213
1746064800000|2025-05-01 02:00:00|413.2|411.3|413.31|411.41|413.54|411.64|412.94|411.04|165
1746065100000|2025-05-01 02:05:00|413.32|411.42|413.66|411.76|414.24|412.34|413.11|411.21|213
1746065400000|2025-05-01 02:10:00|413.69|411.79|412.52|410.62|414|412.1|412.51|410.61|161
1746065700000|2025-05-01 02:15:00|412.53|410.63|412.86|410.96|413.28|411.38|412.52|410.62|182
1746066000000|2025-05-01 02:20:00|412.8|410.9|412.64|410.74|412.96|411.06|412.47|410.57|172
1746066300000|2025-05-01 02:25:00|412.61|410.71|413.29|411.39|414.28|412.38|412.37|410.47|279
1746066600000|2025-05-01 02:30:00|413.3|411.4|412.95|411.05|413.58|411.68|412.69|410.79|221
1746066900000|2025-05-01 02:35:00|413.11|411.21|413.36|411.46|414.15|412.25|413.05|411.15|164
1746067200000|2025-05-01 02:40:00|413.37|411.47|412.74|410.84|413.57|411.67|412.44|410.54|167
1746067500000|2025-05-01 02:45:00|412.76|410.86|411.76|409.86|412.84|410.94|411.71|409.81|147
1746067800000|2025-05-01 02:50:00|411.69|409.79|411.16|409.26|411.91|410.01|411.06|409.16|166
1746068100000|2025-05-01 02:55:00|411.18|409.28|411.13|409.23|411.39|409.49|410.84|408.94|126
1746068400000|2025-05-01 03:00:00|411.15|409.25|411.91|410.01|412.02|410.12|410.96|409.06|188
1746068700000|2025-05-01 03:05:00|411.9|410|412.16|410.26|412.57|410.67|411.82|409.92|372
1746069000000|2025-05-01 03:10:00|412.18|410.28|411.32|409.42|412.66|410.76|411.13|409.23|217
1746069300000|2025-05-01 03:15:00|411.33|409.43|411.17|409.27|411.81|409.91|411.09|409.19|232
1746069600000|2025-05-01 03:20:00|411.16|409.26|411.76|409.86|412.01|410.11|411.14|409.24|129
1746069900000|2025-05-01 03:25:00|411.78|409.88|412.29|410.39|412.29|410.39|411.77|409.87|131
1746070200000|2025-05-01 03:30:00|412.27|410.37|412.41|410.51|412.92|411.02|411.89|409.99|224
1746070500000|2025-05-01 03:35:00|412.39|410.49|412.73|410.83|413.28|411.38|412.39|410.49|154
1746070800000|2025-05-01 03:40:00|412.81|410.91|412.99|411.09|413.3|411.4|412.15|410.25|170
1746071100000|2025-05-01 03:45:00|413.02|411.12|411.58|409.68|413.02|411.12|411.57|409.67|144
1746071400000|2025-05-01 03:50:00|411.6|409.7|411.11|409.21|411.84|409.94|411.11|409.21|147
1746071700000|2025-05-01 03:55:00|411.12|409.22|411.14|409.24|411.26|409.36|410.98|409.08|139
1746072000000|2025-05-01 04:00:00|411.18|409.28|410.46|408.56|411.34|409.44|410.36|408.46|165
1746072300000|2025-05-01 04:05:00|410.47|408.57|410.65|408.75|411.06|409.16|410.34|408.44|144
1746072600000|2025-05-01 04:10:00|410.64|408.74|411.01|409.11|411.33|409.43|410.64|408.74|147
1746072900000|2025-05-01 04:15:00|410.84|408.94|409.54|407.64|410.84|408.94|409.47|407.57|201
1746073200000|2025-05-01 04:20:00|409.55|407.65|410.14|408.24|410.36|408.46|409.55|407.65|173
1746073500000|2025-05-01 04:25:00|410.12|408.22|409.13|407.23|410.12|408.22|409.12|407.22|125
1746073800000|2025-05-01 04:30:00|409.41|407.51|409.52|407.62|409.69|407.79|409.13|407.23|215
1746074100000|2025-05-01 04:35:00|409.53|407.63|409.27|407.37|409.72|407.82|409.07|407.17|123
1746074400000|2025-05-01 04:40:00|409.26|407.36|410.03|408.13|410.03|408.13|409.08|407.18|147
1746074700000|2025-05-01 04:45:00|410|408.1|410.09|408.19|410.17|408.27|409.73|407.83|168
1746075000000|2025-05-01 04:50:00|410.15|408.25|410.11|408.21|410.16|408.26|409.72|407.82|164
1746075300000|2025-05-01 04:55:00|410.16|408.26|410.97|409.07|410.97|409.07|410.15|408.25|111
1746075600000|2025-05-01 05:00:00|411.02|409.12|410.74|408.84|411.47|409.57|410.7|408.8|144
1746075900000|2025-05-01 05:05:00|410.72|408.82|411.31|409.41|411.36|409.46|410.53|408.63|147
1746076200000|2025-05-01 05:10:00|411.33|409.43|411.87|409.97|411.87|409.97|411.27|409.37|90
1746076500000|2025-05-01 05:15:00|411.86|409.96|411.88|409.98|412.34|410.44|411.81|409.91|98
1746076800000|2025-05-01 05:20:00|411.89|409.99|411.91|410.01|412.19|410.29|411.75|409.85|162
1746077100000|2025-05-01 05:25:00|411.9|410|412.21|410.31|412.21|410.31|411.79|409.89|89
1746077400000|2025-05-01 05:30:00|412.22|410.32|412.66|410.76|412.66|410.76|411.95|410.05|128
1746077700000|2025-05-01 05:35:00|412.67|410.77|413.02|411.12|413.14|411.24|412.67|410.77|172
1746078000000|2025-05-01 05:40:00|413|411.1|413.2|411.3|413.53|411.63|412.31|410.41|155
1746078300000|2025-05-01 05:45:00|413.21|411.31|412.72|410.82|413.64|411.74|412.59|410.69|219
1746078600000|2025-05-01 05:50:00|412.66|410.76|412.62|410.72|413.02|411.12|412.54|410.64|142
1746078900000|2025-05-01 05:55:00|412.61|410.71|412.6|410.7|412.86|410.96|412.4|410.5|213
1746079200000|2025-05-01 06:00:00|412.61|410.71|412.67|410.77|413.25|411.35|412.56|410.66|334
1746079500000|2025-05-01 06:05:00|412.68|410.78|411.99|410.09|412.68|410.78|411.88|409.98|170
1746079800000|2025-05-01 06:10:00|411.98|410.08|411.87|409.97|412.18|410.28|411.87|409.97|65
1746080100000|2025-05-01 06:15:00|411.92|410.02|411.69|409.79|412.19|410.29|411.36|409.46|201
1746080400000|2025-05-01 06:20:00|411.67|409.77|411.57|409.67|412.02|410.12|411.47|409.57|116
1746080700000|2025-05-01 06:25:00|411.58|409.68|411.96|410.06|411.98|410.08|411.57|409.67|198
1746081000000|2025-05-01 06:30:00|411.95|410.05|412|410.1|412.04|410.14|411.41|409.51|103
1746081300000|2025-05-01 06:35:00|411.99|410.09|411.95|410.05|412.59|410.69|411.78|409.88|149
1746081600000|2025-05-01 06:40:00|411.86|409.96|411.05|409.15|412.09|410.19|411.05|409.15|124
1746081900000|2025-05-01 06:45:00|411.09|409.19|410.42|408.52|411.1|409.2|410.28|408.38|178
1746082200000|2025-05-01 06:50:00|410.44|408.54|410.83|408.93|411.17|409.27|410.43|408.53|224
1746082500000|2025-05-01 06:55:00|410.8|408.9|411.09|409.19|411.11|409.21|410.49|408.59|109
1746082800000|2025-05-01 07:00:00|410.95|409.05|410.47|408.57|410.95|409.05|410.05|408.15|149
1746083100000|2025-05-01 07:05:00|410.46|408.56|411.25|409.35|411.29|409.39|410.41|408.51|92
1746083400000|2025-05-01 07:10:00|411.31|409.41|411.14|409.24|411.33|409.43|411.05|409.15|191
1746083700000|2025-05-01 07:15:00|411.19|409.29|410.51|408.61|411.28|409.38|410.48|408.58|179
1746084000000|2025-05-01 07:20:00|410.5|408.6|411.94|410.04|411.99|410.09|410.49|408.59|163
1746084300000|2025-05-01 07:25:00|411.93|410.03|412.03|410.13|412.38|410.48|411.86|409.96|83
1746084600000|2025-05-01 07:30:00|411.97|410.07|412.73|410.83|412.76|410.86|411.94|410.04|101
1746084900000|2025-05-01 07:35:00|412.76|410.86|412.98|411.08|413.39|411.49|412.76|410.86|93
1746085200000|2025-05-01 07:40:00|413|411.1|413.1|411.2|413.19|411.29|412.95|411.05|104
1746085500000|2025-05-01 07:45:00|413.09|411.19|412.91|411.01|413.42|411.52|412.81|410.91|147
1746085800000|2025-05-01 07:50:00|412.94|411.04|413.04|411.14|413.61|411.71|412.87|410.97|138
1746086100000|2025-05-01 07:55:00|413.06|411.16|413.22|411.32|413.59|411.69|413.06|411.16|138
1746086400000|2025-05-01 08:00:00|413.12|411.22|412.73|410.83|413.66|411.76|412.73|410.83|162
1746086700000|2025-05-01 08:05:00|412.72|410.82|412.57|410.67|412.94|411.04|412.31|410.41|110
1746087000000|2025-05-01 08:10:00|412.56|410.66|413.52|411.62|413.62|411.72|412.56|410.66|161
1746087300000|2025-05-01 08:15:00|413.51|411.61|414.3|412.4|414.71|412.81|413.47|411.57|262
1746087600000|2025-05-01 08:20:00|414.27|412.37|414.2|412.3|414.55|412.65|414.13|412.23|144
1746087900000|2025-05-01 08:25:00|414.18|412.28|415.18|413.28|415.28|413.38|414.09|412.19|100
1746088200000|2025-05-01 08:30:00|415.17|413.27|415.7|413.8|415.75|413.85|414.9|413|164
1746088500000|2025-05-01 08:35:00|415.71|413.81|414.46|412.56|415.76|413.86|414.46|412.56|145
1746088800000|2025-05-01 08:40:00|414.44|412.54|414.38|412.48|414.81|412.91|414.32|412.42|109
1746089100000|2025-05-01 08:45:00|414.46|412.56|415.06|413.16|415.07|413.17|414.37|412.47|119
1746089400000|2025-05-01 08:50:00|415.07|413.17|415.62|413.72|415.62|413.72|415.01|413.11|107
1746089700000|2025-05-01 08:55:00|415.64|413.74|416.25|414.35|416.25|414.35|415.64|413.74|127
1746090000000|2025-05-01 09:00:00|416.28|414.38|416.34|414.44|416.49|414.59|415.91|414.01|161
1746090300000|2025-05-01 09:05:00|416.37|414.47|415.78|413.88|416.42|414.52|415.78|413.88|120
1746090600000|2025-05-01 09:10:00|415.53|413.63|416.18|414.28|416.22|414.32|415.47|413.57|80
1746090900000|2025-05-01 09:15:00|416.17|414.27|416.25|414.35|416.32|414.42|416.04|414.14|116
1746091200000|2025-05-01 09:20:00|416.29|414.39|416.41|414.51|416.87|414.97|416.28|414.38|158
1746091500000|2025-05-01 09:25:00|416.44|414.54|416.6|414.7|416.67|414.77|416.24|414.34|108
1746091800000|2025-05-01 09:30:00|416.59|414.69|416.18|414.28|416.62|414.72|415.8|413.9|149
1746092100000|2025-05-01 09:35:00|416.17|414.27|416.3|414.4|416.62|414.72|415.82|413.92|169
1746092400000|2025-05-01 09:40:00|416.29|414.39|415.84|413.94|416.35|414.45|415.6|413.7|119
1746092700000|2025-05-01 09:45:00|415.85|413.95|416.15|414.25|416.31|414.41|415.8|413.9|128
1746093000000|2025-05-01 09:50:00|416.17|414.27|416.82|414.92|417.05|415.15|415.95|414.05|214
1746093300000|2025-05-01 09:55:00|416.96|415.06|416.57|414.67|417.3|415.4|416.57|414.67|151
1746093600000|2025-05-01 10:00:00|416.59|414.69|416.71|414.81|417.01|415.11|416.42|414.52|135
1746093900000|2025-05-01 10:05:00|416.72|414.82|416.55|414.65|417.09|415.19|416.55|414.65|99
1746094200000|2025-05-01 10:10:00|416.53|414.63|416.03|414.13|416.8|414.9|415.91|414.01|116
1746094500000|2025-05-01 10:15:00|416.01|414.11|418.29|416.39|418.33|416.43|415.99|414.09|235
1746094800000|2025-05-01 10:20:00|418.3|416.4|417.96|416.06|419.1|417.2|417.73|415.83|349
1746095100000|2025-05-01 10:25:00|417.95|416.05|419.28|417.38|419.39|417.49|417.95|416.05|291
1746095400000|2025-05-01 10:30:00|419.27|417.37|418.6|416.7|420.03|418.13|418.59|416.69|272
1746095700000|2025-05-01 10:35:00|418.63|416.73|418.37|416.47|418.89|416.99|418.03|416.13|178
1746096000000|2025-05-01 10:40:00|418.36|416.46|419.03|417.13|419.03|417.13|418.2|416.3|150
1746096300000|2025-05-01 10:45:00|419.02|417.12|417.74|415.84|419.03|417.13|417.69|415.79|125
1746096600000|2025-05-01 10:50:00|417.75|415.85|418.89|416.99|418.89|416.99|417.75|415.85|135
1746096900000|2025-05-01 10:55:00|418.88|416.98|419.61|417.71|419.62|417.72|418.83|416.93|156
1746097200000|2025-05-01 11:00:00|419.63|417.73|420.01|418.11|420.16|418.26|419.63|417.73|243
1746097500000|2025-05-01 11:05:00|420.07|418.17|419.29|417.39|420.07|418.17|419.12|417.22|157
1746097800000|2025-05-01 11:10:00|419.31|417.41|419.65|417.75|419.79|417.89|419.28|417.38|129
1746098100000|2025-05-01 11:15:00|419.67|417.77|419.28|417.38|419.67|417.77|419.09|417.19|147
1746098400000|2025-05-01 11:20:00|419.27|417.37|418.92|417.02|419.33|417.43|418.91|417.01|145
1746098700000|2025-05-01 11:25:00|418.93|417.03|418.57|416.67|419|417.1|418.37|416.47|150
1746099000000|2025-05-01 11:30:00|418.58|416.68|418.27|416.37|419.26|417.36|418.27|416.37|105
1746099300000|2025-05-01 11:35:00|418.32|416.42|418.3|416.4|418.5|416.6|418.11|416.21|94
1746099600000|2025-05-01 11:40:00|418.46|416.56|418.63|416.73|418.86|416.96|418.43|416.53|105
1746099900000|2025-05-01 11:45:00|418.59|416.69|419.03|417.13|419.07|417.17|418.47|416.57|158
1746100200000|2025-05-01 11:50:00|419.04|417.14|418.92|417.02|419.38|417.48|418.92|417.02|95
1746100500000|2025-05-01 11:55:00|418.93|417.03|419.15|417.25|419.25|417.35|418.75|416.85|112
1746100800000|2025-05-01 12:00:00|419.17|417.27|418.91|417.01|419.52|417.62|418.5|416.6|145
1746101100000|2025-05-01 12:05:00|418.9|417|419.12|417.22|419.23|417.33|418.68|416.78|124
1746101400000|2025-05-01 12:10:00|419.11|417.21|418.96|417.06|419.21|417.31|418.9|417|142
1746101700000|2025-05-01 12:15:00|418.95|417.05|418.42|416.52|419.01|417.11|418.3|416.4|147
1746102000000|2025-05-01 12:20:00|418.43|416.53|419.06|417.16|419.06|417.16|418.42|416.52|102
1746102300000|2025-05-01 12:25:00|419.04|417.14|418.22|416.32|419.04|417.14|418.15|416.25|127
1746102600000|2025-05-01 12:30:00|418.21|416.31|417.58|415.68|418.33|416.43|417.42|415.52|182
1746102900000|2025-05-01 12:35:00|417.57|415.67|418.25|416.35|418.68|416.78|417.57|415.67|127
1746103200000|2025-05-01 12:40:00|418.23|416.33|418.82|416.92|418.91|417.01|418.15|416.25|121
1746103500000|2025-05-01 12:45:00|418.8|416.9|418.87|416.97|418.88|416.98|418.24|416.34|127
1746103800000|2025-05-01 12:50:00|418.89|416.99|418.77|416.87|418.89|416.99|418.52|416.62|134
1746104100000|2025-05-01 12:55:00|418.78|416.88|419.36|417.46|419.72|417.82|418.66|416.76|121
1746104400000|2025-05-01 13:00:00|419.35|417.45|419.1|417.2|419.43|417.53|418.93|417.03|119
1746104700000|2025-05-01 13:05:00|419.15|417.25|419.41|417.51|419.7|417.8|419.12|417.22|116
1746105000000|2025-05-01 13:10:00|419.38|417.48|419.67|417.77|419.69|417.79|419.38|417.48|99
1746105300000|2025-05-01 13:15:00|419.66|417.76|419.3|417.4|419.8|417.9|419.1|417.2|165
1746105600000|2025-05-01 13:20:00|419.31|417.41|420.14|418.24|420.28|418.38|419.17|417.27|162
1746105900000|2025-05-01 13:25:00|420.13|418.23|420.39|418.49|420.4|418.5|419.62|417.72|171
1746106200000|2025-05-01 13:30:00|420.38|418.48|418.15|416.25|420.44|418.54|418.1|416.2|355
1746106500000|2025-05-01 13:35:00|418.08|416.18|417.32|415.42|418.7|416.8|417.17|415.27|359
1746106800000|2025-05-01 13:40:00|417.3|415.4|416.9|415|417.4|415.5|415.87|413.97|375
1746107100000|2025-05-01 13:45:00|416.89|414.99|417.03|415.13|417.36|415.46|416|414.1|261
1746107400000|2025-05-01 13:50:00|417.09|415.19|415.42|413.52|417.1|415.2|415.39|413.49|274
1746107700000|2025-05-01 13:55:00|415.39|413.49|413.74|411.84|415.4|413.5|413.74|411.84|385
1746108000000|2025-05-01 14:00:00|413.77|411.87|415.1|413.2|415.5|413.6|413.7|411.8|467
1746108300000|2025-05-01 14:05:00|415.13|413.23|415.36|413.46|416.35|414.45|414.76|412.86|342
1746108600000|2025-05-01 14:10:00|415.37|413.47|415.64|413.74|415.71|413.81|414.42|412.52|326
1746108900000|2025-05-01 14:15:00|415.68|413.78|416.22|414.32|416.99|415.09|415.68|413.78|307
1746109200000|2025-05-01 14:20:00|416.24|414.34|416.65|414.75|416.98|415.08|416.12|414.22|253
1746109500000|2025-05-01 14:25:00|416.7|414.8|417.52|415.62|417.52|415.62|416.42|414.52|228
1746109800000|2025-05-01 14:30:00|417.48|415.58|417.33|415.43|417.52|415.62|416.2|414.3|252
1746110100000|2025-05-01 14:35:00|417.32|415.42|418.12|416.22|418.58|416.68|417.13|415.23|279
1746110400000|2025-05-01 14:40:00|418.14|416.24|416.84|414.94|418.43|416.53|416.77|414.87|250
1746110700000|2025-05-01 14:45:00|416.8|414.9|417.19|415.29|417.27|415.37|416.38|414.48|230
1746111000000|2025-05-01 14:50:00|417.22|415.32|417.68|415.78|417.84|415.94|417.13|415.23|212
1746111300000|2025-05-01 14:55:00|417.69|415.79|418.89|416.99|419.02|417.12|417.69|415.79|173
1746111600000|2025-05-01 15:00:00|418.94|417.04|419.4|417.5|419.42|417.52|418.28|416.38|294
1746111900000|2025-05-01 15:05:00|419.39|417.49|419.7|417.8|419.73|417.83|418.87|416.97|309
1746112200000|2025-05-01 15:10:00|419.56|417.66|422.41|420.51|422.77|420.87|419.56|417.66|532
1746112500000|2025-05-01 15:15:00|422.42|420.52|421.32|419.42|422.6|420.7|421.27|419.37|374
1746112800000|2025-05-01 15:20:00|421.31|419.41|420.35|418.45|421.34|419.44|420.09|418.19|278
1746113100000|2025-05-01 15:25:00|420.56|418.66|421.17|419.27|421.68|419.78|420.37|418.47|324
1746113400000|2025-05-01 15:30:00|421.18|419.28|419.55|417.65|421.36|419.46|419.55|417.65|243
1746113700000|2025-05-01 15:35:00|419.51|417.61|419.45|417.55|420.05|418.15|419.11|417.21|308
1746114000000|2025-05-01 15:40:00|419.44|417.54|418.81|416.91|420.33|418.43|418.7|416.8|240
1746114300000|2025-05-01 15:45:00|418.78|416.88|418.01|416.11|419.02|417.12|417.87|415.97|250
1746114600000|2025-05-01 15:50:00|417.99|416.09|416.91|415.01|418.22|416.32|416.89|414.99|214
1746114900000|2025-05-01 15:55:00|416.92|415.02|417.05|415.15|417.25|415.35|416.42|414.52|182
1746115200000|2025-05-01 16:00:00|417.03|415.13|417.89|415.99|418.13|416.23|416.97|415.07|245
1746115500000|2025-05-01 16:05:00|417.93|416.03|418.83|416.93|418.92|417.02|417.57|415.67|226
1746115800000|2025-05-01 16:10:00|418.8|416.9|418.64|416.74|418.84|416.94|418.08|416.18|200
1746116100000|2025-05-01 16:15:00|418.62|416.72|418.82|416.92|419.07|417.17|417.68|415.78|271
1746116400000|2025-05-01 16:20:00|418.79|416.89|419.23|417.33|420.09|418.19|418.58|416.68|206
1746116700000|2025-05-01 16:25:00|419.25|417.35|420.06|418.16|420.15|418.25|419.23|417.33|178
1746117000000|2025-05-01 16:30:00|420.05|418.15|420.61|418.71|420.71|418.81|419.86|417.96|164
1746117300000|2025-05-01 16:35:00|420.6|418.7|421.85|419.95|421.95|420.05|420.3|418.4|199
1746117600000|2025-05-01 16:40:00|421.87|419.97|421.7|419.8|422|420.1|421.07|419.17|185
1746117900000|2025-05-01 16:45:00|421.68|419.78|419.82|417.92|421.78|419.88|419.71|417.81|231
1746118200000|2025-05-01 16:50:00|419.81|417.91|419.22|417.32|420.04|418.14|418.79|416.89|236
1746118500000|2025-05-01 16:55:00|419.23|417.33|418.85|416.95|419.57|417.67|418.69|416.79|189
1746118800000|2025-05-01 17:00:00|418.84|416.94|419.81|417.91|419.95|418.05|418.7|416.8|178
1746119100000|2025-05-01 17:05:00|419.89|417.99|420.04|418.14|420.11|418.21|419.39|417.49|156
1746119400000|2025-05-01 17:10:00|420.03|418.13|419.9|418|420.17|418.27|419.55|417.65|128
1746119700000|2025-05-01 17:15:00|419.91|418.01|420.77|418.87|420.93|419.03|419.9|418|117
1746120000000|2025-05-01 17:20:00|420.8|418.9|420.56|418.66|421.33|419.43|420.56|418.66|146
1746120300000|2025-05-01 17:25:00|420.57|418.67|419.41|417.51|420.62|418.72|419.25|417.35|256
1746120600000|2025-05-01 17:30:00|419.44|417.54|420.03|418.13|420.14|418.24|419.41|417.51|138
1746120900000|2025-05-01 17:35:00|420.18|418.28|418.76|416.86|420.25|418.35|418.76|416.86|173
1746121200000|2025-05-01 17:40:00|418.75|416.85|417.52|415.62|418.82|416.92|417.2|415.3|228
1746121500000|2025-05-01 17:45:00|417.51|415.61|417.62|415.72|417.78|415.88|417.11|415.21|240
1746121800000|2025-05-01 17:50:00|417.66|415.76|417.9|416|418.35|416.45|417.25|415.35|219
1746122100000|2025-05-01 17:55:00|417.94|416.04|418.15|416.25|418.17|416.27|417.73|415.83|142
1746122400000|2025-05-01 18:00:00|418.32|416.42|416.99|415.09|418.54|416.64|416.98|415.08|150
1746122700000|2025-05-01 18:05:00|416.92|415.02|416.82|414.92|417.14|415.24|416.73|414.83|125
1746123000000|2025-05-01 18:10:00|416.79|414.89|415.98|414.08|416.79|414.89|415.98|414.08|139
1746123300000|2025-05-01 18:15:00|415.96|414.06|416.3|414.4|416.79|414.89|415.58|413.68|168
1746123600000|2025-05-01 18:20:00|416.29|414.39|415.88|413.98|416.29|414.39|415.38|413.48|225
1746123900000|2025-05-01 18:25:00|415.9|414|415.78|413.88|416.3|414.4|415.52|413.62|155
1746124200000|2025-05-01 18:30:00|415.75|413.85|416.28|414.38|416.32|414.42|415.45|413.55|162
1746124500000|2025-05-01 18:35:00|416.37|414.47|417.25|415.35|417.25|415.35|416.23|414.33|148
1746124800000|2025-05-01 18:40:00|417.27|415.37|417.22|415.32|417.54|415.64|416.97|415.07|179
1746125100000|2025-05-01 18:45:00|417.24|415.34|418.13|416.23|418.39|416.49|417.24|415.34|149
1746125400000|2025-05-01 18:50:00|418.14|416.24|417.95|416.05|418.37|416.47|417.37|415.47|175
1746125700000|2025-05-01 18:55:00|418.01|416.11|418.53|416.63|418.62|416.72|417.98|416.08|127
1746126000000|2025-05-01 19:00:00|418.54|416.64|418.6|416.7|418.75|416.85|418.02|416.12|196
1746126300000|2025-05-01 19:05:00|418.61|416.71|418.17|416.27|418.76|416.86|417.95|416.05|202
1746126600000|2025-05-01 19:10:00|418.16|416.26|417.49|415.59|418.33|416.43|417.16|415.26|146
1746126900000|2025-05-01 19:15:00|417.52|415.62|418.79|416.89|418.8|416.9|417.42|415.52|174
1746127200000|2025-05-01 19:20:00|418.77|416.87|418.92|417.02|419.51|417.61|418.77|416.87|157
1746127500000|2025-05-01 19:25:00|418.91|417.01|419.69|417.79|419.72|417.82|418.91|417.01|109
1746127800000|2025-05-01 19:30:00|419.64|417.74|419.96|418.06|420.09|418.19|419.35|417.45|142
1746128100000|2025-05-01 19:35:00|419.89|417.99|419.73|417.83|420.25|418.35|419.73|417.83|113
1746128400000|2025-05-01 19:40:00|419.71|417.81|418.6|416.7|420.19|418.29|418.6|416.7|130
1746128700000|2025-05-01 19:45:00|418.56|416.66|419.76|417.86|419.87|417.97|418.41|416.51|180
1746129000000|2025-05-01 19:50:00|419.72|417.82|419.2|417.3|419.72|417.82|418.46|416.56|206
1746129300000|2025-05-01 19:55:00|419.18|417.28|417.95|416.05|419.18|417.28|417.57|415.67|191
1746129600000|2025-05-01 20:00:00|417.86|415.96|417.02|415.12|418.59|416.69|416.56|414.66|270
1746129900000|2025-05-01 20:05:00|417.07|415.17|418.67|416.77|418.97|417.07|417.03|415.13|291
1746130200000|2025-05-01 20:10:00|418.66|416.76|420.85|418.95|420.85|418.95|418.53|416.63|225
1746130500000|2025-05-01 20:15:00|420.94|419.04|420.38|418.48|421.04|419.14|420.26|418.36|205
1746130800000|2025-05-01 20:20:00|420.22|418.32|420.69|418.79|420.8|418.9|420.22|418.32|171
1746131100000|2025-05-01 20:25:00|420.71|418.81|421.13|419.23|421.25|419.35|420.66|418.76|147
1746131400000|2025-05-01 20:30:00|421.14|419.24|420.75|418.85|421.62|419.72|420.37|418.47|279
1746131700000|2025-05-01 20:35:00|420.74|418.84|420.98|419.08|421|419.1|420.1|418.2|205
1746132000000|2025-05-01 20:40:00|421|419.1|420.8|418.9|421.04|419.14|420.59|418.69|161
1746132300000|2025-05-01 20:45:00|420.79|418.89|420.15|418.25|420.96|419.06|420.1|418.2|170
1746132600000|2025-05-01 20:50:00|420.09|418.19|420.17|418.27|420.2|418.3|419.87|417.97|107
1746132900000|2025-05-01 20:55:00|420.22|418.32|420.3|418.4|420.34|418.44|419.73|417.83|71
1746133200000|2025-05-01 21:00:00|420.31|418.41|421.4|419.5|421.4|419.5|420.31|418.41|87
1746133500000|2025-05-01 21:05:00|421.41|419.51|421.44|419.54|421.71|419.81|421.3|419.4|76
1746133800000|2025-05-01 21:10:00|421.41|419.51|422.89|420.99|423.16|421.26|421.32|419.42|156
1746134100000|2025-05-01 21:15:00|423.1|421.2|423.02|421.12|423.19|421.29|422.51|420.61|173
1746134400000|2025-05-01 21:20:00|423.03|421.13|422.54|420.64|423.38|421.48|422.54|420.64|84
1746134700000|2025-05-01 21:25:00|422.53|420.63|422.46|420.56|422.74|420.84|422.46|420.56|56
1746135000000|2025-05-01 21:30:00|422.45|420.55|421.87|419.97|422.48|420.58|421.87|419.97|53
1746135300000|2025-05-01 21:35:00|421.85|419.95|422.5|420.6|422.53|420.63|421.36|419.46|84
1746135600000|2025-05-01 21:40:00|422.44|420.54|422.55|420.65|422.62|420.72|421.9|420|105
1746135900000|2025-05-01 21:45:00|422.64|420.74|421.81|419.91|422.74|420.84|421.78|419.88|55
1746136200000|2025-05-01 21:50:00|421.74|419.84|421.67|419.77|421.87|419.97|421.67|419.77|20
1746136500000|2025-05-01 21:55:00|421.64|419.74|421.09|419.19|421.81|419.91|420.75|418.85|168
1746136800000|2025-05-01 22:00:00|421.16|419.26|421.74|419.84|422.52|420.62|421.09|419.19|269
1746137100000|2025-05-01 22:05:00|421.73|419.83|421.33|419.43|421.73|419.83|420.93|419.03|229
1746137400000|2025-05-01 22:10:00|421.31|419.41|422.17|420.27|422.17|420.27|421.26|419.36|143
1746137700000|2025-05-01 22:15:00|422.19|420.29|422.24|420.34|422.38|420.48|421.81|419.91|178
1746138000000|2025-05-01 22:20:00|422.22|420.32|421.68|419.78|422.32|420.42|421.67|419.77|89
1746138300000|2025-05-01 22:25:00|421.67|419.77|421.36|419.46|421.68|419.78|421.2|419.3|96
1746138600000|2025-05-01 22:30:00|421.34|419.44|420.36|418.46|421.37|419.47|420.2|418.3|149
1746138900000|2025-05-01 22:35:00|420.33|418.43|420.43|418.53|420.59|418.69|419.9|418|120
1746139200000|2025-05-01 22:40:00|420.42|418.52|419.85|417.95|420.42|418.52|419.85|417.95|66
1746139500000|2025-05-01 22:45:00|419.84|417.94|419.64|417.74|420.2|418.3|419.62|417.72|141
1746139800000|2025-05-01 22:50:00|419.7|417.8|420.09|418.19|420.17|418.27|419.7|417.8|83
1746140100000|2025-05-01 22:55:00|420.1|418.2|419.84|417.94|420.16|418.26|419.75|417.85|62
1746140400000|2025-05-01 23:00:00|419.91|418.01|418.99|417.09|420.39|418.49|418.99|417.09|145
1746140700000|2025-05-01 23:05:00|418.96|417.06|418.93|417.03|419.11|417.21|418.59|416.69|128
1746141000000|2025-05-01 23:10:00|418.91|417.01|419.03|417.13|419.03|417.13|418.53|416.63|87
1746141300000|2025-05-01 23:15:00|418.98|417.08|419.98|418.08|419.98|418.08|418.92|417.02|70
1746141600000|2025-05-01 23:20:00|419.97|418.07|420.57|418.67|420.59|418.69|419.87|417.97|100
1746141900000|2025-05-01 23:25:00|420.6|418.7|420.02|418.12|420.77|418.87|420.02|418.12|77
1746142200000|2025-05-01 23:30:00|419.99|418.09|418.38|416.48|419.99|418.09|418.15|416.25|164
1746142500000|2025-05-01 23:35:00|418.39|416.49|417.8|415.9|418.39|416.49|417.61|415.71|147
1746142800000|2025-05-01 23:40:00|417.93|416.03|417.41|415.51|417.93|416.03|417.21|415.31|142
1746143100000|2025-05-01 23:45:00|417.43|415.53|417.92|416.02|417.95|416.05|417.14|415.24|192
1746143400000|2025-05-01 23:50:00|417.89|415.99|418.46|416.56|418.48|416.58|417.76|415.86|61
1746143700000|2025-05-01 23:55:00|418.47|416.57|418.91|417.01|418.91|417.01|418.44|416.54|74
1746144000000|2025-05-02 00:00:00|418.87|416.97|419.37|417.47|419.87|417.97|418.7|416.8|196
1746144300000|2025-05-02 00:05:00|419.35|417.45|418.66|416.76|419.87|417.97|417.87|415.97|230
1746144600000|2025-05-02 00:10:00|418.65|416.75|418.47|416.57|418.99|417.09|418.31|416.41|191
1746144900000|2025-05-02 00:15:00|418.41|416.51|419.36|417.46|419.36|417.46|418.13|416.23|235
1746145200000|2025-05-02 00:20:00|419.32|417.42|420.78|418.88|420.8|418.9|419.32|417.42|163
1746145500000|2025-05-02 00:25:00|420.77|418.87|422.11|420.21|422.19|420.29|420.66|418.76|186
1746145800000|2025-05-02 00:30:00|422.14|420.24|421.8|419.9|422.81|420.91|421.75|419.85|247
1746146100000|2025-05-02 00:35:00|421.78|419.88|420.98|419.08|421.85|419.95|420.95|419.05|163
1746146400000|2025-05-02 00:40:00|421.06|419.16|421.19|419.29|421.26|419.36|420.74|418.84|122
1746146700000|2025-05-02 00:45:00|421.16|419.26|422.05|420.15|422.31|420.41|420.96|419.06|165
1746147000000|2025-05-02 00:50:00|422.06|420.16|422.02|420.12|422.26|420.36|421.45|419.55|128
1746147300000|2025-05-02 00:55:00|422.03|420.13|422.99|421.09|423.05|421.15|422.03|420.13|116
1746147600000|2025-05-02 01:00:00|422.98|421.08|423.05|421.15|423.46|421.56|422.45|420.55|199
1746147900000|2025-05-02 01:05:00|423.06|421.16|422.9|421|423.2|421.3|422.5|420.6|176
1746148200000|2025-05-02 01:10:00|422.91|421.01|423.01|421.11|423.16|421.26|422.1|420.2|164
1746148500000|2025-05-02 01:15:00|423.06|421.16|423.84|421.94|423.95|422.05|422.51|420.61|209
1746148800000|2025-05-02 01:20:00|423.82|421.92|423.33|421.43|424.33|422.43|423.33|421.43|180
1746149100000|2025-05-02 01:25:00|423.35|421.45|422.2|420.3|423.35|421.45|422.2|420.3|158
1746149400000|2025-05-02 01:30:00|422.17|420.27|421.33|419.43|422.22|420.32|421.3|419.4|173
1746149700000|2025-05-02 01:35:00|421.36|419.46|421.44|419.54|422.04|420.14|421.27|419.37|225
1746150000000|2025-05-02 01:40:00|421.43|419.53|420.7|418.8|421.57|419.67|420.1|418.2|162
1746150300000|2025-05-02 01:45:00|420.66|418.76|421.09|419.19|421.29|419.39|420.33|418.43|194
1746150600000|2025-05-02 01:50:00|421.08|419.18|421.91|420.01|421.94|420.04|420.79|418.89|182
1746150900000|2025-05-02 01:55:00|421.92|420.02|422.51|420.61|422.74|420.84|421.92|420.02|129
1746151200000|2025-05-02 02:00:00|422.45|420.55|422.86|420.96|422.86|420.96|421.92|420.02|188
1746151500000|2025-05-02 02:05:00|422.83|420.93|423.48|421.58|423.49|421.59|422.33|420.43|126
1746151800000|2025-05-02 02:10:00|423.47|421.57|423.57|421.67|423.74|421.84|423.24|421.34|132
1746152100000|2025-05-02 02:15:00|423.58|421.68|423.81|421.91|424.24|422.34|422.89|420.99|218
1746152400000|2025-05-02 02:20:00|423.76|421.86|424.75|422.85|424.79|422.89|423.74|421.84|211
1746152700000|2025-05-02 02:25:00|424.76|422.86|424.86|422.96|425.1|423.2|424.49|422.59|189
1746153000000|2025-05-02 02:30:00|424.93|423.03|425.21|423.31|425.21|423.31|424.21|422.31|194
1746153300000|2025-05-02 02:35:00|425.22|423.32|425.17|423.27|425.77|423.87|424.82|422.92|226
1746153600000|2025-05-02 02:40:00|425.16|423.26|425.41|423.51|425.62|423.72|424.97|423.07|104
1746153900000|2025-05-02 02:45:00|425.43|423.53|426.44|424.54|426.44|424.54|425.4|423.5|178
1746154200000|2025-05-02 02:50:00|426.46|424.56|427.25|425.35|427.42|425.52|426.43|424.53|162
1746154500000|2025-05-02 02:55:00|427.24|425.34|427.8|425.9|427.8|425.9|427.12|425.22|143
1746154800000|2025-05-02 03:00:00|427.76|425.86|429.62|427.72|429.67|427.77|427.54|425.64|248
1746155100000|2025-05-02 03:05:00|429.61|427.71|429.19|427.29|429.74|427.84|427.67|425.77|295
1746155400000|2025-05-02 03:10:00|429.18|427.28|428.85|426.95|429.42|427.52|428.32|426.42|162
1746155700000|2025-05-02 03:15:00|428.92|427.02|428.13|426.23|429.8|427.9|427.94|426.04|243
1746156000000|2025-05-02 03:20:00|428.06|426.16|427.36|425.46|428.13|426.23|426.64|424.74|212
1746156300000|2025-05-02 03:25:00|427.35|425.45|426.25|424.35|427.41|425.51|426.08|424.18|176
1746156600000|2025-05-02 03:30:00|426.24|424.34|426.19|424.29|427.31|425.41|426.18|424.28|250
1746156900000|2025-05-02 03:35:00|426.14|424.24|425.83|423.93|427|425.1|425.8|423.9|235
1746157200000|2025-05-02 03:40:00|425.87|423.97|426.08|424.18|426.27|424.37|425.8|423.9|204
1746157500000|2025-05-02 03:45:00|426.1|424.2|425.57|423.67|426.49|424.59|425.57|423.67|167
1746157800000|2025-05-02 03:50:00|425.56|423.66|425.82|423.92|426.13|424.23|425.44|423.54|139
1746158100000|2025-05-02 03:55:00|425.83|423.93|425.15|423.25|425.83|423.93|425.03|423.13|127
1746158400000|2025-05-02 04:00:00|425.13|423.23|425.52|423.62|425.96|424.06|424.92|423.02|228
1746158700000|2025-05-02 04:05:00|425.53|423.63|425.67|423.77|425.89|423.99|425.47|423.57|161
1746159000000|2025-05-02 04:10:00|425.68|423.78|424.56|422.66|425.85|423.95|424.56|422.66|130
1746159300000|2025-05-02 04:15:00|424.54|422.64|423.64|421.74|424.61|422.71|423.62|421.72|130
1746159600000|2025-05-02 04:20:00|423.65|421.75|423.69|421.79|424.18|422.28|423.65|421.75|134
1746159900000|2025-05-02 04:25:00|423.65|421.75|422.4|420.5|423.67|421.77|422.26|420.36|122
1746160200000|2025-05-02 04:30:00|422.39|420.49|420.96|419.06|422.42|420.52|420.81|418.91|130
1746160500000|2025-05-02 04:35:00|420.95|419.05|421.46|419.56|421.52|419.62|420.57|418.67|132
1746160800000|2025-05-02 04:40:00|421.48|419.58|420.37|418.47|421.51|419.61|420.35|418.45|123
1746161100000|2025-05-02 04:45:00|420.36|418.46|420.08|418.18|420.42|418.52|419.6|417.7|117
1746161400000|2025-05-02 04:50:00|420.18|418.28|420.52|418.62|421.23|419.33|420.14|418.24|150
1746161700000|2025-05-02 04:55:00|420.51|418.61|420.88|418.98|420.94|419.04|420.29|418.39|130
1746162000000|2025-05-02 05:00:00|420.86|418.96|421.18|419.28|421.32|419.42|420.63|418.73|138
1746162300000|2025-05-02 05:05:00|421.19|419.29|421.21|419.31|421.68|419.78|420.99|419.09|159
1746162600000|2025-05-02 05:10:00|421.2|419.3|420.9|419|421.27|419.37|420.87|418.97|117
1746162900000|2025-05-02 05:15:00|420.86|418.96|419.49|417.59|420.89|418.99|419.49|417.59|144
1746163200000|2025-05-02 05:20:00|419.48|417.58|419.09|417.19|419.48|417.58|418.91|417.01|176
1746163500000|2025-05-02 05:25:00|419.08|417.18|419.76|417.86|419.82|417.92|418.87|416.97|146
1746163800000|2025-05-02 05:30:00|419.75|417.85|418.97|417.07|420.34|418.44|418.94|417.04|141
1746164100000|2025-05-02 05:35:00|418.99|417.09|418.81|416.91|419.28|417.38|418.69|416.79|123
1746164400000|2025-05-02 05:40:00|418.85|416.95|419.19|417.29|419.28|417.38|418.84|416.94|92
1746164700000|2025-05-02 05:45:00|419.2|417.3|419.97|418.07|419.99|418.09|418.99|417.09|113
1746165000000|2025-05-02 05:50:00|419.98|418.08|418.56|416.66|419.98|418.08|418.23|416.33|171
1746165300000|2025-05-02 05:55:00|418.58|416.68|419.65|417.75|419.68|417.78|418.49|416.59|134
1746165600000|2025-05-02 06:00:00|419.62|417.72|419.07|417.17|419.68|417.78|418.89|416.99|205
1746165900000|2025-05-02 06:05:00|419.09|417.19|420.1|418.2|420.1|418.2|418.66|416.76|192
1746166200000|2025-05-02 06:10:00|420.12|418.22|420.69|418.79|420.71|418.81|419.62|417.72|150
1746166500000|2025-05-02 06:15:00|420.68|418.78|421.58|419.68|421.7|419.8|420.67|418.77|115
1746166800000|2025-05-02 06:20:00|421.53|419.63|422.24|420.34|423.12|421.22|421.46|419.56|163
1746167100000|2025-05-02 06:25:00|422.25|420.35|423.2|421.3|423.53|421.63|422.16|420.26|153
1746167400000|2025-05-02 06:30:00|423.23|421.33|423.83|421.93|424.07|422.17|423.11|421.21|162
1746167700000|2025-05-02 06:35:00|423.81|421.91|422.73|420.83|424.51|422.61|422.71|420.81|209
1746168000000|2025-05-02 06:40:00|422.68|420.78|421.86|419.96|422.68|420.78|421.49|419.59|169
1746168300000|2025-05-02 06:45:00|421.99|420.09|422.8|420.9|422.9|421|421.61|419.71|197
1746168600000|2025-05-02 06:50:00|422.84|420.94|422.34|420.44|423.15|421.25|422.21|420.31|129
1746168900000|2025-05-02 06:55:00|422.25|420.35|422.81|420.91|422.95|421.05|422.12|420.22|90
1746169200000|2025-05-02 07:00:00|422.8|420.9|421.14|419.24|422.89|420.99|421.06|419.16|192
1746169500000|2025-05-02 07:05:00|421.1|419.2|420.36|418.46|421.39|419.49|420.33|418.43|194
1746169800000|2025-05-02 07:10:00|420.37|418.47|420.84|418.94|421|419.1|420.06|418.16|180
1746170100000|2025-05-02 07:15:00|420.8|418.9|421.79|419.89|421.92|420.02|420.05|418.15|162
1746170400000|2025-05-02 07:20:00|421.76|419.86|421.31|419.41|422.06|420.16|421.16|419.26|169
1746170700000|2025-05-02 07:25:00|421.32|419.42|421.54|419.64|421.84|419.94|421.19|419.29|116
1746171000000|2025-05-02 07:30:00|421.55|419.65|421.24|419.34|422.07|420.17|420.46|418.56|210
1746171300000|2025-05-02 07:35:00|421.25|419.35|420.17|418.27|421.46|419.56|419.4|417.5|229
1746171600000|2025-05-02 07:40:00|420.18|418.28|419.91|418.01|420.27|418.37|419.46|417.56|174
1746171900000|2025-05-02 07:45:00|419.97|418.07|420.32|418.42|420.63|418.73|419.68|417.78|152
1746172200000|2025-05-02 07:50:00|420.33|418.43|419.88|417.98|420.56|418.66|419.88|417.98|157
1746172500000|2025-05-02 07:55:00|419.89|417.99|419.57|417.67|420.24|418.34|419.52|417.62|121
1746172800000|2025-05-02 08:00:00|419.58|417.68|419.56|417.66|420.28|418.38|419.48|417.58|164
1746173100000|2025-05-02 08:05:00|419.61|417.71|420.26|418.36|420.34|418.44|419.36|417.46|153
1746173400000|2025-05-02 08:10:00|420.28|418.38|422.05|420.15|422.05|420.15|420.28|418.38|139
1746173700000|2025-05-02 08:15:00|421.97|420.07|424.19|422.29|424.26|422.36|421.97|420.07|198
1746174000000|2025-05-02 08:20:00|424.2|422.3|424.13|422.23|424.26|422.36|423.68|421.78|156
1746174300000|2025-05-02 08:25:00|424.17|422.27|422.99|421.09|424.21|422.31|422.8|420.9|182
1746174600000|2025-05-02 08:30:00|422.97|421.07|422.23|420.33|422.97|421.07|422.23|420.33|136
1746174900000|2025-05-02 08:35:00|422.27|420.37|423.24|421.34|423.27|421.37|422.27|420.37|150
1746175200000|2025-05-02 08:40:00|423.25|421.35|423.21|421.31|423.36|421.46|422.86|420.96|129
1746175500000|2025-05-02 08:45:00|423.22|421.32|422.91|421.01|423.48|421.58|422.83|420.93|177
1746175800000|2025-05-02 08:50:00|423.01|421.11|423.18|421.28|423.73|421.83|422.85|420.95|125
1746176100000|2025-05-02 08:55:00|423.16|421.26|423.18|421.28|423.19|421.29|422.71|420.81|112
1746176400000|2025-05-02 09:00:00|423.19|421.29|422.47|420.57|423.54|421.64|422.4|420.5|176
1746176700000|2025-05-02 09:05:00|422.43|420.53|423.7|421.8|423.74|421.84|422.43|420.53|113
1746177000000|2025-05-02 09:10:00|423.72|421.82|423.59|421.69|423.95|422.05|423.41|421.51|152
1746177300000|2025-05-02 09:15:00|423.52|421.62|423.07|421.17|423.62|421.72|423.05|421.15|158
1746177600000|2025-05-02 09:20:00|423.06|421.16|422.63|420.73|423.08|421.18|422.51|420.61|91
1746177900000|2025-05-02 09:25:00|422.62|420.72|423.22|421.32|423.36|421.46|422.45|420.55|87
1746178200000|2025-05-02 09:30:00|423.23|421.33|422.26|420.36|423.28|421.38|422.17|420.27|128
1746178500000|2025-05-02 09:35:00|422.31|420.41|421.75|419.85|422.45|420.55|421.75|419.85|95
1746178800000|2025-05-02 09:40:00|421.73|419.83|420.76|418.86|421.75|419.85|420.71|418.81|124
1746179100000|2025-05-02 09:45:00|420.75|418.85|421.84|419.94|422.07|420.17|420.69|418.79|132
1746179400000|2025-05-02 09:50:00|421.85|419.95|421.24|419.34|422.05|420.15|421.23|419.33|76
1746179700000|2025-05-02 09:55:00|421.25|419.35|420.74|418.84|421.37|419.47|420.72|418.82|79
1746180000000|2025-05-02 10:00:00|420.76|418.86|421.88|419.98|421.89|419.99|420.66|418.76|119
1746180300000|2025-05-02 10:05:00|421.87|419.97|421.73|419.83|422.13|420.23|421.73|419.83|99
1746180600000|2025-05-02 10:10:00|421.74|419.84|421.09|419.19|421.75|419.85|420.94|419.04|72
1746180900000|2025-05-02 10:15:00|421.08|419.18|420.9|419|421.36|419.46|420.68|418.78|145
1746181200000|2025-05-02 10:20:00|420.94|419.04|419.22|417.32|421.23|419.33|419.2|417.3|181
1746181500000|2025-05-02 10:25:00|419.21|417.31|419.41|417.51|419.43|417.53|418.58|416.68|113
1746181800000|2025-05-02 10:30:00|419.36|417.46|419.37|417.47|419.67|417.77|418.91|417.01|147
1746182100000|2025-05-02 10:35:00|419.28|417.38|417.94|416.04|419.4|417.5|417.9|416|132
1746182400000|2025-05-02 10:40:00|417.88|415.98|418.64|416.74|418.64|416.74|417.62|415.72|122
1746182700000|2025-05-02 10:45:00|418.63|416.73|419.5|417.6|419.53|417.63|418.3|416.4|167
1746183000000|2025-05-02 10:50:00|419.46|417.56|417.95|416.05|419.46|417.56|417.89|415.99|131
1746183300000|2025-05-02 10:55:00|417.93|416.03|418.01|416.11|418.03|416.13|417.61|415.71|105
1746183600000|2025-05-02 11:00:00|418.02|416.12|419.14|417.24|419.36|417.46|417.92|416.02|131
1746183900000|2025-05-02 11:05:00|419.15|417.25|419.25|417.35|419.49|417.59|418.72|416.82|148
1746184200000|2025-05-02 11:10:00|419.18|417.28|419.47|417.57|419.88|417.98|418.94|417.04|128
1746184500000|2025-05-02 11:15:00|419.52|417.62|420.07|418.17|420.07|418.17|419.42|417.52|154
1746184800000|2025-05-02 11:20:00|420.05|418.15|419.98|418.08|420.1|418.2|419.29|417.39|158
1746185100000|2025-05-02 11:25:00|419.93|418.03|419.49|417.59|420.04|418.14|419.34|417.44|122
1746185400000|2025-05-02 11:30:00|419.45|417.55|418.61|416.71|419.62|417.72|418.48|416.58|137
1746185700000|2025-05-02 11:35:00|418.63|416.73|418.85|416.95|418.93|417.03|418.25|416.35|134
1746186000000|2025-05-02 11:40:00|418.87|416.97|419.13|417.23|419.15|417.25|418.21|416.31|131
1746186300000|2025-05-02 11:45:00|419.12|417.22|418.8|416.9|419.28|417.38|418.17|416.27|109
1746186600000|2025-05-02 11:50:00|418.81|416.91|418.93|417.03|419.24|417.34|418.76|416.86|96
1746186900000|2025-05-02 11:55:00|418.94|417.04|418.42|416.52|419.05|417.15|418.17|416.27|115
1746187200000|2025-05-02 12:00:00|418.45|416.55|419.01|417.11|419.06|417.16|418.34|416.44|152
1746187500000|2025-05-02 12:05:00|418.97|417.07|419.96|418.06|420.17|418.27|418.92|417.02|142
1746187800000|2025-05-02 12:10:00|419.92|418.02|418.65|416.75|419.92|418.02|418.55|416.65|157
1746188100000|2025-05-02 12:15:00|418.64|416.74|418.49|416.59|418.97|417.07|418.22|416.32|150
1746188400000|2025-05-02 12:20:00|418.48|416.58|418.44|416.54|419.15|417.25|418.16|416.26|187
1746188700000|2025-05-02 12:25:00|418.36|416.46|418.69|416.79|418.74|416.84|417.74|415.84|186
1746189000000|2025-05-02 12:30:00|418.65|416.75|417.1|415.2|421.92|420.02|417.05|415.15|475
1746189300000|2025-05-02 12:35:00|417.41|415.51|419.5|417.6|419.63|417.73|417.27|415.37|478
1746189600000|2025-05-02 12:40:00|419.49|417.59|418.86|416.96|419.55|417.65|418.23|416.33|316
1746189900000|2025-05-02 12:45:00|418.87|416.97|419.78|417.88|420.47|418.57|418.85|416.95|288
1746190200000|2025-05-02 12:50:00|419.86|417.96|421.08|419.18|421.1|419.2|419.85|417.95|281
1746190500000|2025-05-02 12:55:00|421.06|419.16|421.27|419.37|421.37|419.47|420.9|419|186
1746190800000|2025-05-02 13:00:00|421.3|419.4|421.08|419.18|421.99|420.09|420.98|419.08|237
1746191100000|2025-05-02 13:05:00|421.09|419.19|420.71|418.81|421.84|419.94|420.69|418.79|249
1746191400000|2025-05-02 13:10:00|420.75|418.85|420.22|418.32|421.09|419.19|419.97|418.07|231
1746191700000|2025-05-02 13:15:00|420.23|418.33|420.57|418.67|420.63|418.73|419.9|418|208
1746192000000|2025-05-02 13:20:00|420.59|418.69|420.25|418.35|420.87|418.97|419.85|417.95|235
1746192300000|2025-05-02 13:25:00|420.26|418.36|420.05|418.15|420.51|418.61|419.62|417.72|167
1746192600000|2025-05-02 13:30:00|420.06|418.16|419.46|417.56|420.84|418.94|419.45|417.55|333
1746192900000|2025-05-02 13:35:00|419.49|417.59|419.47|417.57|419.72|417.82|418.7|416.8|349
1746193200000|2025-05-02 13:40:00|419.49|417.59|420.2|418.3|420.2|418.3|419.05|417.15|287
1746193500000|2025-05-02 13:45:00|420.33|418.43|420.21|418.31|421.09|419.19|419.77|417.87|323
1746193800000|2025-05-02 13:50:00|420.13|418.23|420.3|418.4|420.58|418.68|419.5|417.6|343
1746194100000|2025-05-02 13:55:00|420.37|418.47|420.31|418.41|421.01|419.11|420.09|418.19|257
1746194400000|2025-05-02 14:00:00|420.32|418.42|421.87|419.97|421.88|419.98|420.32|418.42|272
1746194700000|2025-05-02 14:05:00|421.88|419.98|421.87|419.97|423.24|421.34|421.71|419.81|283
1746195000000|2025-05-02 14:10:00|421.88|419.98|420.99|419.09|421.93|420.03|420.81|418.91|244
1746195300000|2025-05-02 14:15:00|421.01|419.11|422.21|420.31|422.39|420.49|420.8|418.9|234
1746195600000|2025-05-02 14:20:00|422.2|420.3|423.03|421.13|423.11|421.21|421.85|419.95|307
1746195900000|2025-05-02 14:25:00|423.11|421.21|423.13|421.23|423.32|421.42|422.71|420.81|216
1746196200000|2025-05-02 14:30:00|423.11|421.21|423.56|421.66|423.63|421.73|422.34|420.44|282
1746196500000|2025-05-02 14:35:00|423.59|421.69|424.49|422.59|424.86|422.96|423.58|421.68|322
1746196800000|2025-05-02 14:40:00|424.48|422.58|423.56|421.66|424.7|422.8|423.33|421.43|233
1746197100000|2025-05-02 14:45:00|423.55|421.65|424.16|422.26|424.17|422.27|423.5|421.6|255
1746197400000|2025-05-02 14:50:00|424.15|422.25|424.56|422.66|424.98|423.08|423.87|421.97|276
1746197700000|2025-05-02 14:55:00|424.57|422.67|424.63|422.73|425.18|423.28|424.44|422.54|285
1746198000000|2025-05-02 15:00:00|424.64|422.74|424.69|422.79|425.04|423.14|424.41|422.51|217
1746198300000|2025-05-02 15:05:00|424.7|422.8|422.9|421|424.79|422.89|422.9|421|213
1746198600000|2025-05-02 15:10:00|422.95|421.05|423.2|421.3|423.31|421.41|422.93|421.03|182
1746198900000|2025-05-02 15:15:00|423.21|421.31|423.26|421.36|423.86|421.96|422.99|421.09|201
1746199200000|2025-05-02 15:20:00|423.25|421.35|421.9|420|423.25|421.35|421.9|420|226
1746199500000|2025-05-02 15:25:00|421.91|420.01|420.89|418.99|421.91|420.01|420.53|418.63|227
1746199800000|2025-05-02 15:30:00|420.88|418.98|422.16|420.26|422.37|420.47|420.36|418.46|254
1746200100000|2025-05-02 15:35:00|422.21|420.31|422.37|420.47|422.42|420.52|421.66|419.76|183
1746200400000|2025-05-02 15:40:00|422.4|420.5|422.69|420.79|422.89|420.99|422.36|420.46|151
1746200700000|2025-05-02 15:45:00|422.71|420.81|423.12|421.22|423.12|421.22|422.48|420.58|206
1746201000000|2025-05-02 15:50:00|423.1|421.2|421.74|419.84|423.13|421.23|421.56|419.66|208
1746201300000|2025-05-02 15:55:00|421.72|419.82|421.52|419.62|421.78|419.88|421.3|419.4|130
1746201600000|2025-05-02 16:00:00|421.53|419.63|423.88|421.98|423.93|422.03|421.53|419.63|380
1746201900000|2025-05-02 16:05:00|423.91|422.01|423.24|421.34|423.92|422.02|422.8|420.9|256
1746202200000|2025-05-02 16:10:00|423.25|421.35|423.6|421.7|423.77|421.87|422.95|421.05|225
1746202500000|2025-05-02 16:15:00|423.59|421.69|424.13|422.23|424.13|422.23|423.44|421.54|195
1746202800000|2025-05-02 16:20:00|424.12|422.22|423.6|421.7|424.17|422.27|423.6|421.7|204
1746203100000|2025-05-02 16:25:00|423.62|421.72|422.88|420.98|423.86|421.96|422.88|420.98|187
1746203400000|2025-05-02 16:30:00|422.87|420.97|423.17|421.27|423.24|421.34|422.64|420.74|208
1746203700000|2025-05-02 16:35:00|423.18|421.28|423.4|421.5|424.07|422.17|422.93|421.03|197
1746204000000|2025-05-02 16:40:00|423.49|421.59|423.83|421.93|423.9|422|423.03|421.13|147
1746204300000|2025-05-02 16:45:00|423.81|421.91|422.75|420.85|423.83|421.93|422.61|420.71|173
1746204600000|2025-05-02 16:50:00|422.72|420.82|422.65|420.75|423.21|421.31|422.65|420.75|124
1746204900000|2025-05-02 16:55:00|422.64|420.74|422.57|420.67|422.65|420.75|422.13|420.23|143
1746205200000|2025-05-02 17:00:00|422.55|420.65|421.98|420.08|422.76|420.86|421.98|420.08|186
1746205500000|2025-05-02 17:05:00|421.97|420.07|420.58|418.68|421.98|420.08|420.57|418.67|195
1746205800000|2025-05-02 17:10:00|420.56|418.66|421|419.1|421.09|419.19|420.54|418.64|187
1746206100000|2025-05-02 17:15:00|421.05|419.15|421.42|419.52|421.44|419.54|420.67|418.77|172
1746206400000|2025-05-02 17:20:00|421.43|419.53|420.62|418.72|421.89|419.99|420.62|418.72|154
1746206700000|2025-05-02 17:25:00|420.57|418.67|420.4|418.5|420.61|418.71|420.23|418.33|122
1746207000000|2025-05-02 17:30:00|420.48|418.58|420.6|418.7|420.77|418.87|420.24|418.34|171
1746207300000|2025-05-02 17:35:00|420.63|418.73|420.46|418.56|420.98|419.08|420.24|418.34|137
1746207600000|2025-05-02 17:40:00|420.45|418.55|419.77|417.87|420.45|418.55|419.65|417.75|132
1746207900000|2025-05-02 17:45:00|419.8|417.9|419.34|417.44|419.8|417.9|419.26|417.36|156
1746208200000|2025-05-02 17:50:00|419.29|417.39|419.65|417.75|419.68|417.78|419.09|417.19|135
1746208500000|2025-05-02 17:55:00|419.64|417.74|419.53|417.63|419.7|417.8|419.47|417.57|133
1746208800000|2025-05-02 18:00:00|419.52|417.62|420.13|418.23|420.14|418.24|419.37|417.47|161
1746209100000|2025-05-02 18:05:00|420.12|418.22|420.57|418.67|420.91|419.01|420.08|418.18|161
1746209400000|2025-05-02 18:10:00|420.58|418.68|420.7|418.8|421.18|419.28|420.58|418.68|164
1746209700000|2025-05-02 18:15:00|420.71|418.81|420.22|418.32|421.06|419.16|420.21|418.31|170
1746210000000|2025-05-02 18:20:00|420.19|418.29|419.93|418.03|420.55|418.65|419.93|418.03|147
1746210300000|2025-05-02 18:25:00|419.94|418.04|419.55|417.65|419.97|418.07|419.32|417.42|68
1746210600000|2025-05-02 18:30:00|419.54|417.64|420.36|418.46|420.42|418.52|419.32|417.42|150
1746210900000|2025-05-02 18:35:00|420.38|418.48|419.9|418|420.47|418.57|419.85|417.95|125
1746211200000|2025-05-02 18:40:00|419.86|417.96|419.61|417.71|420.14|418.24|419.6|417.7|143
1746211500000|2025-05-02 18:45:00|419.62|417.72|419.23|417.33|419.76|417.86|419.17|417.27|171
1746211800000|2025-05-02 18:50:00|419.22|417.32|418.7|416.8|419.23|417.33|418.42|416.52|148
1746212100000|2025-05-02 18:55:00|418.68|416.78|418.32|416.42|418.75|416.85|418.23|416.33|120
1746212400000|2025-05-02 19:00:00|418.28|416.38|417.39|415.49|418.28|416.38|416.96|415.06|174
1746212700000|2025-05-02 19:05:00|417.36|415.46|417.38|415.48|417.72|415.82|416.96|415.06|195
1746213000000|2025-05-02 19:10:00|417.39|415.49|416.76|414.86|417.42|415.52|416.71|414.81|129
1746213300000|2025-05-02 19:15:00|416.75|414.85|416.41|414.51|416.76|414.86|415.53|413.63|214
1746213600000|2025-05-02 19:20:00|416.42|414.52|416.78|414.88|416.9|415|416.26|414.36|150
1746213900000|2025-05-02 19:25:00|416.77|414.87|416.67|414.77|416.77|414.87|416.6|414.7|52
1746214200000|2025-05-02 19:30:00|416.66|414.76|415.55|413.65|416.66|414.76|415.4|413.5|168
1746214500000|2025-05-02 19:35:00|415.54|413.64|415.25|413.35|415.62|413.72|415.1|413.2|171
1746214800000|2025-05-02 19:40:00|415.26|413.36|414.94|413.04|415.28|413.38|414.49|412.59|146
1746215100000|2025-05-02 19:45:00|414.95|413.05|413.86|411.96|415.04|413.14|413.73|411.83|217
1746215400000|2025-05-02 19:50:00|413.87|411.97|414.34|412.44|414.62|412.72|413.79|411.89|209
1746215700000|2025-05-02 19:55:00|414.35|412.45|415.12|413.22|415.12|413.22|414.15|412.25|196
1746216000000|2025-05-02 20:00:00|415.05|413.15|415.23|413.33|415.39|413.49|414.22|412.32|232
1746216300000|2025-05-02 20:05:00|415.22|413.32|415.99|414.09|416.29|414.39|415.21|413.31|184
1746216600000|2025-05-02 20:10:00|415.97|414.07|416.25|414.35|416.37|414.47|415.66|413.76|140
1746216900000|2025-05-02 20:15:00|416.26|414.36|416.69|414.79|416.89|414.99|416.18|414.28|257
1746217200000|2025-05-02 20:20:00|416.68|414.78|415.75|413.85|416.73|414.83|415.75|413.85|111
1746217500000|2025-05-02 20:25:00|415.71|413.81|415.66|413.76|415.92|414.02|415.58|413.68|92
1746217800000|2025-05-02 20:30:00|415.65|413.75|415.8|413.9|416.01|414.11|415.23|413.33|125
1746218100000|2025-05-02 20:35:00|415.81|413.91|416.55|414.65|416.66|414.76|415.81|413.91|146
1746218400000|2025-05-02 20:40:00|416.54|414.64|416.35|414.45|416.64|414.74|416.32|414.42|98
1746218700000|2025-05-02 20:45:00|416.33|414.43|416.29|414.39|416.83|414.93|415.97|414.07|141
1746219000000|2025-05-02 20:50:00|416.31|414.41|415.92|414.02|416.41|414.51|415.92|414.02|108
1746219300000|2025-05-02 20:55:00|415.9|414|416.01|414.11|416.03|414.13|415.8|413.9|31
1746255600000|2025-05-03 07:00:00|416.18|414.28|416.49|414.59|416.85|414.95|416.07|414.17|146
1746255900000|2025-05-03 07:05:00|416.42|414.52|416.92|415.02|417.47|415.57|416.41|414.51|120
1746256200000|2025-05-03 07:10:00|416.9|415|417.4|415.5|417.53|415.63|416.59|414.69|82
1746256500000|2025-05-03 07:15:00|417.44|415.54|416.59|414.69|417.58|415.68|416.58|414.68|137
1746256800000|2025-05-03 07:20:00|416.55|414.65|415.96|414.06|416.55|414.65|415.43|413.53|151
1746257100000|2025-05-03 07:25:00|415.91|414.01|415.89|413.99|416.27|414.37|415.82|413.92|105
1746257400000|2025-05-03 07:30:00|415.88|413.98|416.26|414.36|416.33|414.43|415.6|413.7|100
1746257700000|2025-05-03 07:35:00|416.28|414.38|415.94|414.04|416.64|414.74|415.9|414|107
1746258000000|2025-05-03 07:40:00|415.98|414.08|416.43|414.53|416.57|414.67|415.83|413.93|105
1746258300000|2025-05-03 07:45:00|416.46|414.56|416.69|414.79|416.69|414.79|415.84|413.94|129
1746258600000|2025-05-03 07:50:00|416.68|414.78|415.97|414.07|416.68|414.78|415.86|413.96|117
1746258900000|2025-05-03 07:55:00|415.94|414.04|415.75|413.85|416.07|414.17|415.53|413.63|90
1746259200000|2025-05-03 08:00:00|415.69|413.79|414.62|412.72|415.75|413.85|414.58|412.68|97
1746259500000|2025-05-03 08:05:00|414.61|412.71|414.1|412.2|414.71|412.81|413.76|411.86|108
1746259800000|2025-05-03 08:10:00|414.09|412.19|413.45|411.55|414.14|412.24|413.33|411.43|111
1746260100000|2025-05-03 08:15:00|413.5|411.6|413.37|411.47|414.15|412.25|413.33|411.43|161
1746260400000|2025-05-03 08:20:00|413.36|411.46|413.97|412.07|414|412.1|413.33|411.43|112
1746260700000|2025-05-03 08:25:00|414.06|412.16|414.6|412.7|414.72|412.82|414.03|412.13|110
1746261000000|2025-05-03 08:30:00|414.7|412.8|415.98|414.08|415.99|414.09|414.33|412.43|154
1746261300000|2025-05-03 08:35:00|416|414.1|416.36|414.46|416.45|414.55|415.96|414.06|130
1746261600000|2025-05-03 08:40:00|416.31|414.41|415.85|413.95|416.31|414.41|415.85|413.95|116
1746261900000|2025-05-03 08:45:00|415.84|413.94|415.89|413.99|415.99|414.09|415.67|413.77|113
1746262200000|2025-05-03 08:50:00|415.88|413.98|415.45|413.55|415.95|414.05|415.45|413.55|54
1746262500000|2025-05-03 08:55:00|415.47|413.57|414.89|412.99|415.52|413.62|414.75|412.85|118
1746262800000|2025-05-03 09:00:00|415.08|413.18|414.35|412.45|415.18|413.28|414.22|412.32|127
1746263100000|2025-05-03 09:05:00|414.51|412.61|414.06|412.16|414.95|413.05|414.04|412.14|124
1746263400000|2025-05-03 09:10:00|414.08|412.18|414.26|412.36|414.41|412.51|414.01|412.11|159
1746263700000|2025-05-03 09:15:00|414.25|412.35|415.08|413.18|415.17|413.27|414.23|412.33|169
1746264000000|2025-05-03 09:20:00|415.11|413.21|415.26|413.36|415.27|413.37|414.94|413.04|68
1746264300000|2025-05-03 09:25:00|415.29|413.39|414.48|412.58|415.29|413.39|414.48|412.58|97
1746264600000|2025-05-03 09:30:00|414.46|412.56|413.93|412.03|414.55|412.65|413.92|412.02|79
1746264900000|2025-05-03 09:35:00|413.92|412.02|413.81|411.91|414.11|412.21|413.65|411.75|132
1746265200000|2025-05-03 09:40:00|413.78|411.88|413.57|411.67|413.78|411.88|413.56|411.66|55
1746265500000|2025-05-03 09:45:00|413.58|411.68|413.53|411.63|413.91|412.01|413.5|411.6|95
1746265800000|2025-05-03 09:50:00|413.52|411.62|413.01|411.11|413.52|411.62|413.01|411.11|70
1746266100000|2025-05-03 09:55:00|413|411.1|413.02|411.12|413.14|411.24|412.56|410.66|125
1746266400000|2025-05-03 10:00:00|413.01|411.11|412.8|410.9|413.02|411.12|412.36|410.46|127
1746266700000|2025-05-03 10:05:00|412.79|410.89|412.12|410.22|412.82|410.92|412.12|410.22|51
1746267000000|2025-05-03 10:10:00|412.16|410.26|411.07|409.17|412.16|410.26|410.86|408.96|118
1746267300000|2025-05-03 10:15:00|411|409.1|411.43|409.53|411.93|410.03|411|409.1|186
1746267600000|2025-05-03 10:20:00|411.42|409.52|411.84|409.94|412.21|410.31|411.42|409.52|125
1746267900000|2025-05-03 10:25:00|411.88|409.98|411.29|409.39|412.08|410.18|411.05|409.15|166
1746268200000|2025-05-03 10:30:00|411.46|409.56|411.57|409.67|412.06|410.16|411.15|409.25|218
1746268500000|2025-05-03 10:35:00|411.59|409.69|411.03|409.13|411.64|409.74|410.87|408.97|162
1746268800000|2025-05-03 10:40:00|410.85|408.95|411.36|409.46|411.58|409.68|410.82|408.92|319
1746269100000|2025-05-03 10:45:00|411.35|409.45|411.8|409.9|412.12|410.22|410.97|409.07|302
1746269400000|2025-05-03 10:50:00|411.79|409.89|410.87|408.97|411.91|410.01|410.87|408.97|129
1746269700000|2025-05-03 10:55:00|410.86|408.96|409.73|407.83|410.86|408.96|409.51|407.61|171
1746270000000|2025-05-03 11:00:00|409.63|407.73|410.62|408.72|410.7|408.8|409.18|407.28|240
1746270300000|2025-05-03 11:05:00|410.75|408.85|410.02|408.12|410.75|408.85|409.92|408.02|207
1746270600000|2025-05-03 11:10:00|410.03|408.13|410.86|408.96|410.88|408.98|410.03|408.13|168
1746270900000|2025-05-03 11:15:00|410.93|409.03|410.76|408.86|411.15|409.25|410.11|408.21|174
1746271200000|2025-05-03 11:20:00|410.88|408.98|411.58|409.68|411.67|409.77|410.83|408.93|155
1746271500000|2025-05-03 11:25:00|411.56|409.66|411.07|409.17|411.58|409.68|410.94|409.04|114
1746271800000|2025-05-03 11:30:00|411.05|409.15|410.78|408.88|411.23|409.33|410.13|408.23|177
1746272100000|2025-05-03 11:35:00|410.77|408.87|410.65|408.75|411.09|409.19|410.6|408.7|159
1746272400000|2025-05-03 11:40:00|410.62|408.72|410.38|408.48|410.62|408.72|410.08|408.18|164
1746272700000|2025-05-03 11:45:00|410.45|408.55|410.48|408.58|410.58|408.68|409.8|407.9|122
1746273000000|2025-05-03 11:50:00|410.44|408.54|410.44|408.54|410.72|408.82|410.34|408.44|117
1746273300000|2025-05-03 11:55:00|410.43|408.53|410.24|408.34|410.75|408.85|410.06|408.16|149
1746273600000|2025-05-03 12:00:00|410.23|408.33|410.36|408.46|410.89|408.99|410.23|408.33|141
1746273900000|2025-05-03 12:05:00|410.32|408.42|410.67|408.77|411.11|409.21|410.32|408.42|206
1746274200000|2025-05-03 12:10:00|410.69|408.79|411.01|409.11|411.02|409.12|410.52|408.62|126
1746274500000|2025-05-03 12:15:00|411.02|409.12|411.71|409.81|411.74|409.84|411.02|409.12|142
1746274800000|2025-05-03 12:20:00|411.7|409.8|412.08|410.18|412.24|410.34|411.68|409.78|171
1746275100000|2025-05-03 12:25:00|412.13|410.23|412.59|410.69|412.62|410.72|412.02|410.12|119
1746275400000|2025-05-03 12:30:00|412.58|410.68|412.29|410.39|412.73|410.83|412.16|410.26|134
1746275700000|2025-05-03 12:35:00|412.28|410.38|412.88|410.98|412.96|411.06|412.28|410.38|109
1746276000000|2025-05-03 12:40:00|412.87|410.97|413.21|411.31|413.27|411.37|412.67|410.77|126
1746276300000|2025-05-03 12:45:00|413.19|411.29|413.16|411.26|413.23|411.33|412.74|410.84|149
1746276600000|2025-05-03 12:50:00|413.15|411.25|412.73|410.83|413.17|411.27|412.72|410.82|105
1746276900000|2025-05-03 12:55:00|412.72|410.82|412.34|410.44|412.75|410.85|412.34|410.44|100
1746277200000|2025-05-03 13:00:00|412.33|410.43|412.79|410.89|412.83|410.93|412.33|410.43|96
1746277500000|2025-05-03 13:05:00|412.8|410.9|413.8|411.9|413.91|412.01|412.8|410.9|126
1746277800000|2025-05-03 13:10:00|413.79|411.89|413.3|411.4|413.85|411.95|413.29|411.39|79
1746278100000|2025-05-03 13:15:00|413.45|411.55|413.89|411.99|414|412.1|413.38|411.48|133
1746278400000|2025-05-03 13:20:00|413.94|412.04|413.76|411.86|413.96|412.06|413.19|411.29|132
1746278700000|2025-05-03 13:25:00|413.77|411.87|413.81|411.91|414.07|412.17|413.59|411.69|103
1746279000000|2025-05-03 13:30:00|413.8|411.9|413.05|411.15|414.12|412.22|412.58|410.68|165
1746279300000|2025-05-03 13:35:00|413.04|411.14|412.55|410.65|413.06|411.16|412.47|410.57|104
1746279600000|2025-05-03 13:40:00|412.54|410.64|412.62|410.72|412.9|411|412.54|410.64|71
1746279900000|2025-05-03 13:45:00|412.61|410.71|412.83|410.93|413.08|411.18|412.57|410.67|47
1746280200000|2025-05-03 13:50:00|412.84|410.94|412.59|410.69|412.88|410.98|412.39|410.49|89
1746280500000|2025-05-03 13:55:00|412.66|410.76|412.95|411.05|412.95|411.05|412.38|410.48|83
1746280800000|2025-05-03 14:00:00|412.93|411.03|413.2|411.3|413.26|411.36|412.4|410.5|106
1746281100000|2025-05-03 14:05:00|413.19|411.29|413.1|411.2|413.64|411.74|413.08|411.18|158
1746281400000|2025-05-03 14:10:00|413.11|411.21|412.49|410.59|413.37|411.47|412.49|410.59|83
1746281700000|2025-05-03 14:15:00|412.68|410.78|413.17|411.27|413.17|411.27|412.47|410.57|97
1746282000000|2025-05-03 14:20:00|413.19|411.29|412.63|410.73|413.34|411.44|412.61|410.71|77
1746282300000|2025-05-03 14:25:00|412.65|410.75|412.23|410.33|412.91|411.01|412.18|410.28|58
1746282600000|2025-05-03 14:30:00|412.22|410.32|412.43|410.53|412.48|410.58|412.13|410.23|95
1746282900000|2025-05-03 14:35:00|412.46|410.56|412.8|410.9|413.02|411.12|412.33|410.43|146
1746283200000|2025-05-03 14:40:00|412.81|410.91|413.48|411.58|413.55|411.65|412.61|410.71|136
1746283500000|2025-05-03 14:45:00|413.41|411.51|413.74|411.84|414.2|412.3|413.36|411.46|112
1746283800000|2025-05-03 14:50:00|413.81|411.91|414.12|412.22|414.24|412.34|413.79|411.89|123
1746284100000|2025-05-03 14:55:00|414.11|412.21|414.16|412.26|414.19|412.29|413.4|411.5|123
1746284400000|2025-05-03 15:00:00|414.18|412.28|414.94|413.04|415.01|413.11|414.18|412.28|213
1746284700000|2025-05-03 15:05:00|414.93|413.03|415.81|413.91|415.87|413.97|414.92|413.02|278
1746285000000|2025-05-03 15:10:00|415.79|413.89|415.02|413.12|415.79|413.89|414.89|412.99|139
1746285300000|2025-05-03 15:15:00|415|413.1|415.38|413.48|415.62|413.72|414.75|412.85|193
1746285600000|2025-05-03 15:20:00|415.36|413.46|414.64|412.74|415.36|413.46|414.59|412.69|135
1746285900000|2025-05-03 15:25:00|414.7|412.8|414.53|412.63|414.86|412.96|414.47|412.57|112
1746286200000|2025-05-03 15:30:00|414.47|412.57|414.49|412.59|414.54|412.64|414.06|412.16|139
1746286500000|2025-05-03 15:35:00|414.47|412.57|414.32|412.42|414.9|413|414.31|412.41|78
1746286800000|2025-05-03 15:40:00|414.4|412.5|414.12|412.22|414.59|412.69|413.94|412.04|86
1746287100000|2025-05-03 15:45:00|414.11|412.21|413.31|411.41|414.11|412.21|413.21|411.31|67
1746287400000|2025-05-03 15:50:00|413.34|411.44|412.76|410.86|413.34|411.44|412.76|410.86|61
1746287700000|2025-05-03 15:55:00|412.77|410.87|412.63|410.73|412.98|411.08|412.6|410.7|90
1746288000000|2025-05-03 16:00:00|412.7|410.8|412.05|410.15|412.73|410.83|412.04|410.14|94
1746288300000|2025-05-03 16:05:00|412.04|410.14|411.75|409.85|412.07|410.17|411.65|409.75|85
1746288600000|2025-05-03 16:10:00|411.74|409.84|411.03|409.13|411.74|409.84|411|409.1|97
1746288900000|2025-05-03 16:15:00|410.99|409.09|410.87|408.97|411.27|409.37|410.76|408.86|146
1746289200000|2025-05-03 16:20:00|410.85|408.95|410.14|408.24|410.85|408.95|410.02|408.12|122
1746289500000|2025-05-03 16:25:00|410.12|408.22|409.8|407.9|410.34|408.44|409.79|407.89|163
1746289800000|2025-05-03 16:30:00|409.79|407.89|409.22|407.32|409.79|407.89|409.11|407.21|163
1746290100000|2025-05-03 16:35:00|409.2|407.3|407.6|405.7|409.2|407.3|407.41|405.51|320
1746290400000|2025-05-03 16:40:00|407.59|405.69|407.98|406.08|407.98|406.08|407.14|405.24|272
1746290700000|2025-05-03 16:45:00|407.97|406.07|407.68|405.78|408.18|406.28|406.71|404.81|302
1746291000000|2025-05-03 16:50:00|407.66|405.76|408.62|406.72|408.62|406.72|407.38|405.48|250
1746291300000|2025-05-03 16:55:00|408.63|406.73|408.28|406.38|408.95|407.05|408.22|406.32|137
1746291600000|2025-05-03 17:00:00|408.3|406.4|406.73|404.83|408.3|406.4|406.73|404.83|217
1746291900000|2025-05-03 17:05:00|406.72|404.82|404.12|402.22|406.72|404.82|402.68|400.78|479
1746292200000|2025-05-03 17:10:00|404.16|402.26|405.1|403.2|405.16|403.26|403.63|401.73|374
1746292500000|2025-05-03 17:15:00|405.13|403.23|404.55|402.65|405.27|403.37|404.24|402.34|356
1746292800000|2025-05-03 17:20:00|404.54|402.64|405.32|403.42|405.65|403.75|404.08|402.18|289
1746293100000|2025-05-03 17:25:00|405.31|403.41|405.9|404|406.04|404.14|405.1|403.2|190
1746293400000|2025-05-03 17:30:00|405.87|403.97|405.2|403.3|405.92|404.02|404.9|403|279
1746293700000|2025-05-03 17:35:00|405.18|403.28|404.19|402.29|405.2|403.3|404.05|402.15|145
1746294000000|2025-05-03 17:40:00|404.11|402.21|404.58|402.68|404.73|402.83|403.99|402.09|141
1746294300000|2025-05-03 17:45:00|404.59|402.69|406.18|404.28|406.46|404.56|404.59|402.69|230
1746294600000|2025-05-03 17:50:00|406.19|404.29|406.84|404.94|407.05|405.15|405.89|403.99|150
1746294900000|2025-05-03 17:55:00|406.85|404.95|406.96|405.06|407.07|405.17|406.65|404.75|123
1746295200000|2025-05-03 18:00:00|406.95|405.05|406.6|404.7|406.99|405.09|406.4|404.5|184
1746295500000|2025-05-03 18:05:00|406.61|404.71|407.62|405.72|407.66|405.76|406.51|404.61|198
1746295800000|2025-05-03 18:10:00|407.64|405.74|407.58|405.68|407.76|405.86|407.35|405.45|165
1746296100000|2025-05-03 18:15:00|407.56|405.66|408.15|406.25|408.27|406.37|407.41|405.51|166
1746296400000|2025-05-03 18:20:00|408.14|406.24|407.74|405.84|408.39|406.49|407.44|405.54|173
1746296700000|2025-05-03 18:25:00|407.73|405.83|406.8|404.9|407.9|406|406.47|404.57|183
1746297000000|2025-05-03 18:30:00|406.77|404.87|405.75|403.85|406.79|404.89|405.74|403.84|200
1746297300000|2025-05-03 18:35:00|405.77|403.87|405.49|403.59|406.41|404.51|405.42|403.52|176
1746297600000|2025-05-03 18:40:00|405.47|403.57|405.02|403.12|405.58|403.68|404.86|402.96|117
1746297900000|2025-05-03 18:45:00|405.01|403.11|406.09|404.19|406.11|404.21|404.8|402.9|150
1746298200000|2025-05-03 18:50:00|406.11|404.21|405.09|403.19|406.17|404.27|404.8|402.9|195
1746298500000|2025-05-03 18:55:00|405.07|403.17|405.61|403.71|405.69|403.79|404.96|403.06|115
1746298800000|2025-05-03 19:00:00|405.62|403.72|405.5|403.6|405.71|403.81|404.84|402.94|206
1746299100000|2025-05-03 19:05:00|405.47|403.57|406.28|404.38|406.31|404.41|405.32|403.42|176
1746299400000|2025-05-03 19:10:00|406.3|404.4|406|404.1|406.72|404.82|405.93|404.03|108
1746299700000|2025-05-03 19:15:00|406.01|404.11|406.2|404.3|406.42|404.52|405.93|404.03|158
1746300000000|2025-05-03 19:20:00|406.21|404.31|405.83|403.93|406.66|404.76|405.83|403.93|83
1746300300000|2025-05-03 19:25:00|405.82|403.92|406.83|404.93|406.85|404.95|405.74|403.84|123
1746300600000|2025-05-03 19:30:00|406.84|404.94|407.33|405.43|407.43|405.53|406.5|404.6|139
1746300900000|2025-05-03 19:35:00|407.34|405.44|407.3|405.4|407.76|405.86|407.3|405.4|110
1746301200000|2025-05-03 19:40:00|407.29|405.39|407.23|405.33|407.43|405.53|407.07|405.17|120
1746301500000|2025-05-03 19:45:00|407.29|405.39|407.7|405.8|407.75|405.85|407.23|405.33|181
1746301800000|2025-05-03 19:50:00|407.71|405.81|408.01|406.11|408.16|406.26|407.7|405.8|146
1746302100000|2025-05-03 19:55:00|408.02|406.12|408.18|406.28|408.2|406.3|407.97|406.07|57
1746302400000|2025-05-03 20:00:00|408.21|406.31|407.74|405.84|408.62|406.72|407.74|405.84|134
1746302700000|2025-05-03 20:05:00|407.85|405.95|407.95|406.05|408.5|406.6|407.63|405.73|108
1746303000000|2025-05-03 20:10:00|407.94|406.04|407.59|405.69|408.5|406.6|407.51|405.61|90
1746303300000|2025-05-03 20:15:00|407.58|405.68|407.49|405.59|407.58|405.68|406.89|404.99|104
1746303600000|2025-05-03 20:20:00|407.42|405.52|407.4|405.5|407.83|405.93|407.23|405.33|155
1746303900000|2025-05-03 20:25:00|407.36|405.46|407.65|405.75|407.65|405.75|406.87|404.97|97
1746304200000|2025-05-03 20:30:00|407.68|405.78|406.99|405.09|407.78|405.88|406.71|404.81|102
1746304500000|2025-05-03 20:35:00|406.94|405.04|406.58|404.68|406.95|405.05|406.56|404.66|101
1746304800000|2025-05-03 20:40:00|406.6|404.7|406.69|404.79|406.73|404.83|406.46|404.56|31
1746305100000|2025-05-03 20:45:00|406.68|404.78|406.91|405.01|406.94|405.04|406.15|404.25|109
1746305400000|2025-05-03 20:50:00|406.96|405.06|407.49|405.59|407.59|405.69|406.84|404.94|120
1746305700000|2025-05-03 20:55:00|407.59|405.69|407.15|405.25|407.59|405.69|406.92|405.02|99
1746306000000|2025-05-03 21:00:00|407.14|405.24|405.58|403.68|407.32|405.42|405.54|403.64|138
1746306300000|2025-05-03 21:05:00|405.53|403.63|404.77|402.87|405.53|403.63|404.66|402.76|87
1746306600000|2025-05-03 21:10:00|404.91|403.01|405.85|403.95|405.85|403.95|404.77|402.87|103
1746306900000|2025-05-03 21:15:00|405.87|403.97|406.85|404.95|407.03|405.13|405.86|403.96|120
1746307200000|2025-05-03 21:20:00|406.86|404.96|407.44|405.54|407.58|405.68|406.85|404.95|112
1746307500000|2025-05-03 21:25:00|407.31|405.41|408.65|406.75|408.66|406.76|407.31|405.41|119
1746307800000|2025-05-03 21:30:00|408.58|406.68|408.5|406.6|408.79|406.89|408.29|406.39|98
1746308100000|2025-05-03 21:35:00|408.31|406.41|407.58|405.68|408.31|406.41|407.58|405.68|94
1746308400000|2025-05-03 21:40:00|407.57|405.67|406.7|404.8|407.57|405.67|406.63|404.73|56
1746308700000|2025-05-03 21:45:00|406.69|404.79|405.95|404.05|406.87|404.97|405.94|404.04|71
1746309000000|2025-05-03 21:50:00|405.96|404.06|406.96|405.06|407.13|405.23|405.96|404.06|81
1746309300000|2025-05-03 21:55:00|406.7|404.8|405.97|404.07|406.73|404.83|405.89|403.99|80
1746309600000|2025-05-03 22:00:00|405.98|404.08|405.13|403.23|406.25|404.35|405.03|403.13|194
1746309900000|2025-05-03 22:05:00|405.18|403.28|405.12|403.22|405.91|404.01|405.09|403.19|130
1746310200000|2025-05-03 22:10:00|405.14|403.24|405.16|403.26|405.38|403.48|405.06|403.16|95
1746310500000|2025-05-03 22:15:00|405.14|403.24|405.14|403.24|405.58|403.68|405|403.1|111
1746310800000|2025-05-03 22:20:00|405.13|403.23|405.28|403.38|405.33|403.43|404.78|402.88|98
1746311100000|2025-05-03 22:25:00|405.05|403.15|405.01|403.11|405.1|403.2|404.69|402.79|55
1746311400000|2025-05-03 22:30:00|405|403.1|406|404.1|406.03|404.13|404.98|403.08|120
1746311700000|2025-05-03 22:35:00|405.99|404.09|406.15|404.25|406.18|404.28|405.97|404.07|52
1746312000000|2025-05-03 22:40:00|406.16|404.26|406.72|404.82|406.73|404.83|406.16|404.26|85
1746312300000|2025-05-03 22:45:00|406.71|404.81|406.71|404.81|406.72|404.82|406.35|404.45|67
1746312600000|2025-05-03 22:50:00|406.72|404.82|406.44|404.54|406.83|404.93|406.44|404.54|57
1746312900000|2025-05-03 22:55:00|406.38|404.48|406.28|404.38|406.54|404.64|406.07|404.17|68
1746313200000|2025-05-03 23:00:00|406.31|404.41|405.48|403.58|406.31|404.41|405.46|403.56|67
1746313500000|2025-05-03 23:05:00|405.61|403.71|406.36|404.46|406.47|404.57|405.56|403.66|91
1746313800000|2025-05-03 23:10:00|406.38|404.48|406.05|404.15|406.82|404.92|406.05|404.15|70
1746314100000|2025-05-03 23:15:00|406.06|404.16|406.25|404.35|406.4|404.5|405.74|403.84|95
1746314400000|2025-05-03 23:20:00|406.26|404.36|406.19|404.29|406.55|404.65|405.81|403.91|113
1746314700000|2025-05-03 23:25:00|406.17|404.27|405.02|403.12|406.29|404.39|404.8|402.9|139
1746315000000|2025-05-03 23:30:00|404.84|402.94|404.96|403.06|405.71|403.81|404.57|402.67|225
1746315300000|2025-05-03 23:35:00|404.95|403.05|405.5|403.6|405.5|403.6|404.61|402.71|193
1746315600000|2025-05-03 23:40:00|405.51|403.61|405.8|403.9|405.85|403.95|405.4|403.5|103
1746315900000|2025-05-03 23:45:00|405.81|403.91|405.51|403.61|406.19|404.29|405.22|403.32|121
1746316200000|2025-05-03 23:50:00|405.62|403.72|405.01|403.11|405.62|403.72|404.59|402.69|133
1746316500000|2025-05-03 23:55:00|405.18|403.28|404.22|402.32|405.18|403.28|404.17|402.27|97
1746316800000|2025-05-04 00:00:00|404.26|402.36|404.69|402.79|404.87|402.97|403.43|401.53|197
1746317100000|2025-05-04 00:05:00|404.62|402.72|404.63|402.73|404.73|402.83|404.27|402.37|132
1746317400000|2025-05-04 00:10:00|404.53|402.63|404.51|402.61|404.63|402.73|404.4|402.5|82
1746317700000|2025-05-04 00:15:00|404.5|402.6|404.45|402.55|405.45|403.55|404.43|402.53|230
1746318000000|2025-05-04 00:20:00|404.42|402.52|403.78|401.88|404.93|403.03|403.78|401.88|141
1746318300000|2025-05-04 00:25:00|403.68|401.78|402.79|400.89|404.55|402.65|402.71|400.81|181
1746318600000|2025-05-04 00:30:00|402.9|401|402.2|400.3|403.36|401.46|402.09|400.19|298
1746318900000|2025-05-04 00:35:00|402.15|400.25|401.88|399.98|403.33|401.43|401.31|399.41|335
1746319200000|2025-05-04 00:40:00|401.85|399.95|402.12|400.22|402.48|400.58|401.74|399.84|71
1746319500000|2025-05-04 00:45:00|402.14|400.24|401.72|399.82|402.49|400.59|401.31|399.41|93
1746319800000|2025-05-04 00:50:00|401.73|399.83|402.52|400.62|402.52|400.62|401.41|399.51|166
1746320100000|2025-05-04 00:55:00|402.53|400.63|401.8|399.9|402.87|400.97|401.79|399.89|160
1746320400000|2025-05-04 01:00:00|401.79|399.89|401.79|399.89|401.92|400.02|400.74|398.84|225
1746320700000|2025-05-04 01:05:00|401.8|399.9|402.36|400.46|402.55|400.65|400.96|399.06|222
1746321000000|2025-05-04 01:10:00|402.32|400.42|402.74|400.84|402.92|401.02|401.96|400.06|142
1746321300000|2025-05-04 01:15:00|402.77|400.87|402.85|400.95|403.06|401.16|402.18|400.28|232
1746321600000|2025-05-04 01:20:00|402.88|400.98|403.67|401.77|403.67|401.77|402.79|400.89|166
1746321900000|2025-05-04 01:25:00|403.7|401.8|403.7|401.8|403.96|402.06|403.53|401.63|94
1746322200000|2025-05-04 01:30:00|403.69|401.79|403.78|401.88|404.09|402.19|403.57|401.67|190
1746322500000|2025-05-04 01:35:00|403.79|401.89|403.18|401.28|404.28|402.38|403.18|401.28|143
1746322800000|2025-05-04 01:40:00|403.17|401.27|402.1|400.2|403.37|401.47|402|400.1|208
1746323100000|2025-05-04 01:45:00|402.05|400.15|401.8|399.9|402.29|400.39|400.65|398.75|307
1746323400000|2025-05-04 01:50:00|401.86|399.96|403.2|401.3|403.34|401.44|401.7|399.8|236
1746323700000|2025-05-04 01:55:00|403.11|401.21|404.14|402.24|404.21|402.31|403.07|401.17|236
1746324000000|2025-05-04 02:00:00|404.16|402.26|405.59|403.69|405.64|403.74|403.76|401.86|234
1746324300000|2025-05-04 02:05:00|405.6|403.7|406.18|404.28|406.63|404.73|405.49|403.59|278
1746324600000|2025-05-04 02:10:00|406.1|404.2|406.69|404.79|406.79|404.89|405.82|403.92|255
1746324900000|2025-05-04 02:15:00|406.68|404.78|405.91|404.01|406.71|404.81|405.26|403.36|269
1746325200000|2025-05-04 02:20:00|406.01|404.11|406.59|404.69|406.62|404.72|405.65|403.75|163
1746325500000|2025-05-04 02:25:00|406.62|404.72|406.14|404.24|406.64|404.74|405.92|404.02|125
1746325800000|2025-05-04 02:30:00|406.13|404.23|404.08|402.18|406.44|404.54|404.08|402.18|202
1746326100000|2025-05-04 02:35:00|404.1|402.2|403.57|401.67|404.56|402.66|403.45|401.55|237
1746326400000|2025-05-04 02:40:00|403.52|401.62|403.35|401.45|403.74|401.84|402.66|400.76|317
1746326700000|2025-05-04 02:45:00|403.34|401.44|402.89|400.99|403.59|401.69|402.83|400.93|218
1746327000000|2025-05-04 02:50:00|402.79|400.89|403.21|401.31|403.33|401.43|402.48|400.58|176
1746327300000|2025-05-04 02:55:00|403.31|401.41|403.31|401.41|403.74|401.84|403.09|401.19|119
1746327600000|2025-05-04 03:00:00|403.27|401.37|402.5|400.6|403.27|401.37|402.18|400.28|244
1746327900000|2025-05-04 03:05:00|402.52|400.62|401.56|399.66|402.53|400.63|401.45|399.55|324
1746328200000|2025-05-04 03:10:00|401.71|399.81|401.97|400.07|402.08|400.18|401.46|399.56|182
1746328500000|2025-05-04 03:15:00|401.96|400.06|401.46|399.56|402.67|400.77|400.96|399.06|171
1746328800000|2025-05-04 03:20:00|401.48|399.58|402.74|400.84|402.76|400.86|401.36|399.46|160
1746329100000|2025-05-04 03:25:00|402.78|400.88|403.2|401.3|403.26|401.36|402.43|400.53|145
1746329400000|2025-05-04 03:30:00|403.19|401.29|403.56|401.66|403.78|401.88|402.83|400.93|139
1746329700000|2025-05-04 03:35:00|403.57|401.67|403.37|401.47|404.13|402.23|403.31|401.41|135
1746330000000|2025-05-04 03:40:00|403.36|401.46|403.56|401.66|403.63|401.73|402.71|400.81|114
1746330300000|2025-05-04 03:45:00|403.51|401.61|403.08|401.18|403.77|401.87|402.96|401.06|176
1746330600000|2025-05-04 03:50:00|403.17|401.27|403.33|401.43|403.45|401.55|402.98|401.08|137
1746330900000|2025-05-04 03:55:00|403.35|401.45|402.11|400.21|403.37|401.47|402.04|400.14|112
1746331200000|2025-05-04 04:00:00|402.13|400.23|401.72|399.82|402.37|400.47|401.56|399.66|224
1746331500000|2025-05-04 04:05:00|401.73|399.83|403.12|401.22|403.14|401.24|401.73|399.83|205
1746331800000|2025-05-04 04:10:00|403.14|401.24|402.41|400.51|403.16|401.26|402.23|400.33|161
1746332100000|2025-05-04 04:15:00|402.4|400.5|402.81|400.91|403.23|401.33|402.4|400.5|191
1746332400000|2025-05-04 04:20:00|402.84|400.94|402.84|400.94|403.09|401.19|402.36|400.46|136
1746332700000|2025-05-04 04:25:00|402.79|400.89|402.59|400.69|403.04|401.14|402.48|400.58|154
1746333000000|2025-05-04 04:30:00|402.58|400.68|401.43|399.53|402.61|400.71|401.4|399.5|148
1746333300000|2025-05-04 04:35:00|401.4|399.5|401|399.1|401.69|399.79|400.92|399.02|188
1746333600000|2025-05-04 04:40:00|400.95|399.05|400.84|398.94|401.45|399.55|400.78|398.88|105
1746333900000|2025-05-04 04:45:00|400.79|398.89|400.32|398.42|401.22|399.32|400.29|398.39|221
1746334200000|2025-05-04 04:50:00|400.23|398.33|401.3|399.4|401.3|399.4|400.03|398.13|146
1746334500000|2025-05-04 04:55:00|401.36|399.46|401.51|399.61|401.74|399.84|401.29|399.39|104
1746334800000|2025-05-04 05:00:00|401.46|399.56|401.89|399.99|402.11|400.21|401.13|399.23|178
1746335100000|2025-05-04 05:05:00|401.9|400|402.12|400.22|402.71|400.81|401.9|400|205
1746335400000|2025-05-04 05:10:00|402.02|400.12|401.65|399.75|402.27|400.37|401.2|399.3|174
1746335700000|2025-05-04 05:15:00|401.64|399.74|401.34|399.44|402.06|400.16|400.67|398.77|192
1746336000000|2025-05-04 05:20:00|401.31|399.41|402.48|400.58|402.63|400.73|401.23|399.33|211
1746336300000|2025-05-04 05:25:00|402.47|400.57|403.28|401.38|403.32|401.42|402.45|400.55|194
1746336600000|2025-05-04 05:30:00|403.27|401.37|403.28|401.38|403.64|401.74|402.97|401.07|115
1746336900000|2025-05-04 05:35:00|403.27|401.37|403|401.1|403.71|401.81|403|401.1|110
1746337200000|2025-05-04 05:40:00|402.99|401.09|403.89|401.99|404|402.1|402.99|401.09|115
1746337500000|2025-05-04 05:45:00|403.88|401.98|404.76|402.86|404.76|402.86|403.88|401.98|113
1746337800000|2025-05-04 05:50:00|404.77|402.87|404.1|402.2|405.7|403.8|404.06|402.16|236
1746338100000|2025-05-04 05:55:00|404.09|402.19|404.24|402.34|405.12|403.22|403.66|401.76|249
1746338400000|2025-05-04 06:00:00|404.33|402.43|405.19|403.29|405.58|403.68|404.31|402.41|213
1746338700000|2025-05-04 06:05:00|405.2|403.3|404.25|402.35|405.32|403.42|403.93|402.03|207
1746339000000|2025-05-04 06:10:00|404.28|402.38|403.31|401.41|404.28|402.38|403.07|401.17|171
1746339300000|2025-05-04 06:15:00|403.36|401.46|402.74|400.84|403.88|401.98|402.52|400.62|177
1746339600000|2025-05-04 06:20:00|402.68|400.78|402.17|400.27|403.07|401.17|402.17|400.27|133
1746339900000|2025-05-04 06:25:00|402.14|400.24|402.25|400.35|402.31|400.41|401.64|399.74|192
1746340200000|2025-05-04 06:30:00|402.24|400.34|403.11|401.21|403.11|401.21|401.85|399.95|164
1746340500000|2025-05-04 06:35:00|403.1|401.2|403.58|401.68|403.6|401.7|402.73|400.83|227
1746340800000|2025-05-04 06:40:00|403.65|401.75|403.8|401.9|403.86|401.96|402.94|401.04|151
1746341100000|2025-05-04 06:45:00|403.91|402.01|404.87|402.97|404.93|403.03|403.9|402|146
1746341400000|2025-05-04 06:50:00|404.85|402.95|404.75|402.85|405.45|403.55|404.54|402.64|152
1746341700000|2025-05-04 06:55:00|404.76|402.86|404.94|403.04|404.95|403.05|404.6|402.7|116
1746342000000|2025-05-04 07:00:00|404.89|402.99|404.12|402.22|404.96|403.06|404.03|402.13|112
1746342300000|2025-05-04 07:05:00|404.11|402.21|404.31|402.41|404.35|402.45|403.51|401.61|84
1746342600000|2025-05-04 07:10:00|404.33|402.43|404.94|403.04|405.04|403.14|403.96|402.06|103
1746342900000|2025-05-04 07:15:00|404.92|403.02|404.47|402.57|405.11|403.21|404.18|402.28|175
1746343200000|2025-05-04 07:20:00|404.46|402.56|403.74|401.84|404.65|402.75|403.72|401.82|99
1746343500000|2025-05-04 07:25:00|403.72|401.82|403.33|401.43|403.77|401.87|403.21|401.31|95
1746343800000|2025-05-04 07:30:00|403.36|401.46|402.71|400.81|403.36|401.46|402.46|400.56|158
1746344100000|2025-05-04 07:35:00|402.78|400.88|402.09|400.19|402.78|400.88|402.02|400.12|206
1746344400000|2025-05-04 07:40:00|402.08|400.18|402.62|400.72|402.92|401.02|402.06|400.16|125
1746344700000|2025-05-04 07:45:00|402.61|400.71|402.63|400.73|403.03|401.13|402.06|400.16|169
1746345000000|2025-05-04 07:50:00|402.61|400.71|403.13|401.23|403.15|401.25|402.54|400.64|94
1746345300000|2025-05-04 07:55:00|403.12|401.22|403.88|401.98|403.95|402.05|402.79|400.89|97
1746345600000|2025-05-04 08:00:00|403.85|401.95|404.07|402.17|404.26|402.36|403.75|401.85|100
1746345900000|2025-05-04 08:05:00|403.95|402.05|403.21|401.31|403.95|402.05|403.02|401.12|98
1746346200000|2025-05-04 08:10:00|403.19|401.29|403.55|401.65|403.58|401.68|402.89|400.99|115
1746346500000|2025-05-04 08:15:00|403.56|401.66|403.45|401.55|403.68|401.78|403.07|401.17|175
1746346800000|2025-05-04 08:20:00|403.43|401.53|402.72|400.82|403.61|401.71|402.64|400.74|149
1746347100000|2025-05-04 08:25:00|402.71|400.81|403.19|401.29|403.19|401.29|402.09|400.19|184
1746347400000|2025-05-04 08:30:00|403.25|401.35|401.67|399.77|403.25|401.35|401.62|399.72|213
1746347700000|2025-05-04 08:35:00|401.68|399.78|401.97|400.07|402.64|400.74|401.35|399.45|307
1746348000000|2025-05-04 08:40:00|402.08|400.18|400.19|398.29|402.08|400.18|399.62|397.72|230
1746348300000|2025-05-04 08:45:00|399.99|398.09|400.5|398.6|400.77|398.87|399.73|397.83|222
1746348600000|2025-05-04 08:50:00|400.52|398.62|399.99|398.09|400.76|398.86|399.63|397.73|178
1746348900000|2025-05-04 08:55:00|399.98|398.08|400.3|398.4|400.48|398.58|399.88|397.98|119
1746349200000|2025-05-04 09:00:00|400.31|398.41|400.14|398.24|400.31|398.41|399.41|397.51|144
1746349500000|2025-05-04 09:05:00|400.08|398.18|400.52|398.62|400.64|398.74|399.14|397.24|311
1746349800000|2025-05-04 09:10:00|400.53|398.63|399.66|397.76|400.53|398.63|399.42|397.52|233
1746350100000|2025-05-04 09:15:00|399.62|397.72|399.04|397.14|400.24|398.34|398.67|396.77|248
1746350400000|2025-05-04 09:20:00|399.08|397.18|398.71|396.81|399.58|397.68|398.5|396.6|255
1746350700000|2025-05-04 09:25:00|398.63|396.73|398.96|397.06|398.96|397.06|398.44|396.54|238
1746351000000|2025-05-04 09:30:00|398.9|397|399.17|397.27|399.41|397.51|398.41|396.51|180
1746351300000|2025-05-04 09:35:00|399.09|397.19|399.03|397.13|399.12|397.22|398.33|396.43|125
1746351600000|2025-05-04 09:40:00|398.99|397.09|398.49|396.59|398.99|397.09|398.36|396.46|133
1746351900000|2025-05-04 09:45:00|398.52|396.62|398.38|396.48|398.87|396.97|398.15|396.25|182
1746352200000|2025-05-04 09:50:00|398.39|396.49|398.69|396.79|398.9|397|398.22|396.32|138
1746352500000|2025-05-04 09:55:00|398.66|396.76|397.91|396.01|398.66|396.76|397.65|395.75|115
1746352800000|2025-05-04 10:00:00|397.92|396.02|397.57|395.67|398.34|396.44|397.56|395.66|163
1746353100000|2025-05-04 10:05:00|397.55|395.65|398.01|396.11|398.37|396.47|397.55|395.65|151
1746353400000|2025-05-04 10:10:00|397.98|396.08|398.02|396.12|398.02|396.12|397.29|395.39|179
1746353700000|2025-05-04 10:15:00|398.01|396.11|397.66|395.76|398.69|396.79|397.48|395.58|239
1746354000000|2025-05-04 10:20:00|397.56|395.66|398.69|396.79|398.8|396.9|397.55|395.65|199
1746354300000|2025-05-04 10:25:00|398.66|396.76|399.28|397.38|399.33|397.43|398.5|396.6|132
1746354600000|2025-05-04 10:30:00|399.27|397.37|398.52|396.62|399.39|397.49|398.5|396.6|188
1746354900000|2025-05-04 10:35:00|398.53|396.63|399.72|397.82|399.72|397.82|398.52|396.62|135
1746355200000|2025-05-04 10:40:00|399.73|397.83|399.57|397.67|399.76|397.86|399.46|397.56|80
1746355500000|2025-05-04 10:45:00|399.68|397.78|399.31|397.41|399.76|397.86|399.25|397.35|127
1746355800000|2025-05-04 10:50:00|399.29|397.39|399.19|397.29|399.38|397.48|399.02|397.12|136
1746356100000|2025-05-04 10:55:00|399.2|397.3|399.01|397.11|399.23|397.33|398.83|396.93|95
1746356400000|2025-05-04 11:00:00|399|397.1|399.03|397.13|399.1|397.2|398.35|396.45|137
1746356700000|2025-05-04 11:05:00|399.02|397.12|399.59|397.69|399.68|397.78|398.91|397.01|166
1746357000000|2025-05-04 11:10:00|399.54|397.64|399.16|397.26|399.54|397.64|399.07|397.17|120
1746357300000|2025-05-04 11:15:00|399.18|397.28|399.6|397.7|399.78|397.88|399.07|397.17|164
1746357600000|2025-05-04 11:20:00|399.61|397.71|399.79|397.89|400.02|398.12|399.43|397.53|212
1746357900000|2025-05-04 11:25:00|399.78|397.88|399.68|397.78|400|398.1|399.6|397.7|137
1746358200000|2025-05-04 11:30:00|399.75|397.85|399.46|397.56|399.89|397.99|399.41|397.51|121
1746358500000|2025-05-04 11:35:00|399.37|397.47|398.82|396.92|399.58|397.68|398.79|396.89|127
1746358800000|2025-05-04 11:40:00|398.79|396.89|398.81|396.91|398.87|396.97|398.55|396.65|92
1746359100000|2025-05-04 11:45:00|398.8|396.9|398.68|396.78|399|397.1|398.52|396.62|121
1746359400000|2025-05-04 11:50:00|398.69|396.79|398.11|396.21|398.69|396.79|397.91|396.01|99
1746359700000|2025-05-04 11:55:00|398.12|396.22|398.42|396.52|398.5|396.6|398.1|396.2|84
1746360000000|2025-05-04 12:00:00|398.41|396.51|398.41|396.51|398.53|396.63|398.02|396.12|143
1746360300000|2025-05-04 12:05:00|398.43|396.53|398.16|396.26|398.55|396.65|398.1|396.2|178
1746360600000|2025-05-04 12:10:00|398.17|396.27|398.57|396.67|398.57|396.67|397.79|395.89|195
1746360900000|2025-05-04 12:15:00|398.56|396.66|398.01|396.11|398.8|396.9|397.93|396.03|169
1746361200000|2025-05-04 12:20:00|398|396.1|397.51|395.61|398.02|396.12|397.25|395.35|139
1746361500000|2025-05-04 12:25:00|397.5|395.6|398.01|396.11|398.07|396.17|397.43|395.53|124
1746361800000|2025-05-04 12:30:00|398|396.1|397.92|396.02|398.53|396.63|397.82|395.92|159
1746362100000|2025-05-04 12:35:00|397.87|395.97|398.06|396.16|398.12|396.22|397.61|395.71|99
1746362400000|2025-05-04 12:40:00|398.05|396.15|398.66|396.76|398.8|396.9|398.02|396.12|140
1746362700000|2025-05-04 12:45:00|398.67|396.77|398.92|397.02|399.06|397.16|398.61|396.71|101
1746363000000|2025-05-04 12:50:00|398.94|397.04|399.11|397.21|399.31|397.41|398.77|396.87|120
1746363300000|2025-05-04 12:55:00|399.2|397.3|398.23|396.33|399.21|397.31|398.18|396.28|123
1746363600000|2025-05-04 13:00:00|398.26|396.36|399.11|397.21|399.12|397.22|398.25|396.35|121
1746363900000|2025-05-04 13:05:00|399.16|397.26|398.77|396.87|399.22|397.32|398.67|396.77|93
1746364200000|2025-05-04 13:10:00|398.76|396.86|398.34|396.44|398.76|396.86|398.29|396.39|74
1746364500000|2025-05-04 13:15:00|398.28|396.38|396.89|394.99|398.43|396.53|396.69|394.79|184
1746364800000|2025-05-04 13:20:00|396.9|395|396.13|394.23|397.54|395.64|396.1|394.2|244
1746365100000|2025-05-04 13:25:00|396.14|394.24|397.05|395.15|397.17|395.27|396.14|394.24|235
1746365400000|2025-05-04 13:30:00|397.09|395.19|396.58|394.68|397.17|395.27|396.17|394.27|235
1746365700000|2025-05-04 13:35:00|396.59|394.69|396.15|394.25|397.11|395.21|396.13|394.23|213
1746366000000|2025-05-04 13:40:00|396.13|394.23|395.42|393.52|396.16|394.26|395.23|393.33|315
1746366300000|2025-05-04 13:45:00|395.43|393.53|395.97|394.07|395.97|394.07|394.95|393.05|350
1746366600000|2025-05-04 13:50:00|395.95|394.05|396.69|394.79|396.7|394.8|395.84|393.94|232
1746366900000|2025-05-04 13:55:00|396.7|394.8|396.79|394.89|397|395.1|396.34|394.44|232
1746367200000|2025-05-04 14:00:00|396.85|394.95|397.32|395.42|397.44|395.54|396.37|394.47|317
1746367500000|2025-05-04 14:05:00|397.34|395.44|398.91|397.01|398.93|397.03|397.34|395.44|209
1746367800000|2025-05-04 14:10:00|399.02|397.12|398.83|396.93|399.67|397.77|398.67|396.77|223
1746368100000|2025-05-04 14:15:00|398.86|396.96|399.39|397.49|399.74|397.84|398.5|396.6|191
1746368400000|2025-05-04 14:20:00|399.46|397.56|399.87|397.97|400.33|398.43|399.41|397.51|233
1746368700000|2025-05-04 14:25:00|399.94|398.04|400.26|398.36|400.37|398.47|399.93|398.03|173
1746369000000|2025-05-04 14:30:00|400.27|398.37|400.59|398.69|400.6|398.7|400.02|398.12|156
1746369300000|2025-05-04 14:35:00|400.6|398.7|400.18|398.28|401.04|399.14|400.18|398.28|109
1746369600000|2025-05-04 14:40:00|400.19|398.29|400.39|398.49|400.68|398.78|400.19|398.29|151
1746369900000|2025-05-04 14:45:00|400.47|398.57|401.07|399.17|401.26|399.36|400.15|398.25|191
1746370200000|2025-05-04 14:50:00|401.1|399.2|401.04|399.14|401.14|399.24|400.84|398.94|187
1746370500000|2025-05-04 14:55:00|401.02|399.12|400.67|398.77|401.16|399.26|400.65|398.75|123
1746370800000|2025-05-04 15:00:00|400.9|399|401.02|399.12|401.64|399.74|400.61|398.71|213
1746371100000|2025-05-04 15:05:00|401.18|399.28|400.9|399|401.32|399.42|400.63|398.73|204
1746371400000|2025-05-04 15:10:00|400.89|398.99|400.62|398.72|400.9|399|400.2|398.3|157
1746371700000|2025-05-04 15:15:00|400.61|398.71|400.1|398.2|400.84|398.94|399.96|398.06|188
1746372000000|2025-05-04 15:20:00|400.09|398.19|400.19|398.29|400.27|398.37|399.91|398.01|97
1746372300000|2025-05-04 15:25:00|400.1|398.2|399.48|397.58|400.13|398.23|399.29|397.39|95
1746372600000|2025-05-04 15:30:00|399.49|397.59|398.6|396.7|399.69|397.79|398.5|396.6|118
1746372900000|2025-05-04 15:35:00|398.59|396.69|399.03|397.13|400.07|398.17|398.2|396.3|361
1746373200000|2025-05-04 15:40:00|398.97|397.07|397.78|395.88|398.97|397.07|397.34|395.44|233
1746373500000|2025-05-04 15:45:00|397.79|395.89|397.71|395.81|397.89|395.99|396.83|394.93|153
1746373800000|2025-05-04 15:50:00|397.75|395.85|398.31|396.41|398.49|396.59|397.66|395.76|133
1746374100000|2025-05-04 15:55:00|398.32|396.42|398.2|396.3|398.41|396.51|397.89|395.99|110
1746374400000|2025-05-04 16:00:00|398.23|396.33|398.43|396.53|398.64|396.74|397.88|395.98|134
1746374700000|2025-05-04 16:05:00|398.44|396.54|397.52|395.62|398.62|396.72|397.52|395.62|149
1746375000000|2025-05-04 16:10:00|397.5|395.6|397.01|395.11|397.73|395.83|396.59|394.69|234
1746375300000|2025-05-04 16:15:00|397.11|395.21|396.23|394.33|397.13|395.23|395.92|394.02|177
1746375600000|2025-05-04 16:20:00|396.21|394.31|396.92|395.02|397|395.1|396.14|394.24|237
1746375900000|2025-05-04 16:25:00|396.93|395.03|396.4|394.5|397|395.1|396.3|394.4|172
1746376200000|2025-05-04 16:30:00|396.41|394.51|394.93|393.03|396.48|394.58|394.9|393|222
1746376500000|2025-05-04 16:35:00|394.92|393.02|394.32|392.42|394.92|393.02|393.46|391.56|298
1746376800000|2025-05-04 16:40:00|394.33|392.43|393.05|391.15|394.48|392.58|392.79|390.89|300
1746377100000|2025-05-04 16:45:00|392.88|390.98|392.94|391.04|393.75|391.85|392.77|390.87|249
1746377400000|2025-05-04 16:50:00|392.93|391.03|392.99|391.09|393.71|391.81|392.71|390.81|235
1746377700000|2025-05-04 16:55:00|393|391.1|394.03|392.13|394.12|392.22|392.97|391.07|196
1746378000000|2025-05-04 17:00:00|394.08|392.18|394.8|392.9|394.85|392.95|393.5|391.6|222
1746378300000|2025-05-04 17:05:00|394.79|392.89|395.08|393.18|395.32|393.42|394.26|392.36|206
1746378600000|2025-05-04 17:10:00|394.92|393.02|394.8|392.9|395.42|393.52|394.8|392.9|151
1746378900000|2025-05-04 17:15:00|394.79|392.89|393.97|392.07|394.92|393.02|393.95|392.05|189
1746379200000|2025-05-04 17:20:00|393.95|392.05|393.39|391.49|394.13|392.23|393.18|391.28|210
1746379500000|2025-05-04 17:25:00|393.38|391.48|392.81|390.91|393.45|391.55|392.56|390.66|155
1746379800000|2025-05-04 17:30:00|392.68|390.78|391.93|390.03|392.92|391.02|391.68|389.78|340
1746380100000|2025-05-04 17:35:00|391.89|389.99|392.84|390.94|392.88|390.98|391.74|389.84|251
1746380400000|2025-05-04 17:40:00|392.81|390.91|394|392.1|394.02|392.12|392.78|390.88|171
1746380700000|2025-05-04 17:45:00|393.99|392.09|394.96|393.06|394.99|393.09|393.74|391.84|185
1746381000000|2025-05-04 17:50:00|395|393.1|395.21|393.31|395.68|393.78|394.98|393.08|210
1746381300000|2025-05-04 17:55:00|395.2|393.3|394.97|393.07|395.35|393.45|394.8|392.9|151
1746381600000|2025-05-04 18:00:00|394.98|393.08|396.29|394.39|396.35|394.45|394.89|392.99|186
1746381900000|2025-05-04 18:05:00|396.3|394.4|396.15|394.25|396.38|394.48|395.85|393.95|130
1746382200000|2025-05-04 18:10:00|396.14|394.24|394.71|392.81|396.14|394.24|394.53|392.63|224
1746382500000|2025-05-04 18:15:00|394.72|392.82|394.61|392.71|395.38|393.48|394.51|392.61|247
1746382800000|2025-05-04 18:20:00|394.62|392.72|395.39|393.49|395.42|393.52|394.53|392.63|205
1746383100000|2025-05-04 18:25:00|395.38|393.48|395.45|393.55|395.56|393.66|395.11|393.21|146
1746383400000|2025-05-04 18:30:00|395.46|393.56|394.52|392.62|395.85|393.95|394.52|392.62|189
1746383700000|2025-05-04 18:35:00|394.55|392.65|394.25|392.35|394.74|392.84|394.18|392.28|150
1746384000000|2025-05-04 18:40:00|394.23|392.33|394.93|393.03|394.93|393.03|394.16|392.26|175
1746384300000|2025-05-04 18:45:00|394.9|393|394.24|392.34|394.98|393.08|394.21|392.31|255
1746384600000|2025-05-04 18:50:00|394.25|392.35|394.42|392.52|394.44|392.54|393.82|391.92|147
1746384900000|2025-05-04 18:55:00|394.44|392.54|394.05|392.15|394.97|393.07|393.93|392.03|133
1746385200000|2025-05-04 19:00:00|394.04|392.14|394.24|392.34|394.24|392.34|393.39|391.49|156
1746385500000|2025-05-04 19:05:00|394.23|392.33|395.04|393.14|395.24|393.34|394.23|392.33|145
1746385800000|2025-05-04 19:10:00|395.02|393.12|393.95|392.05|395.13|393.23|393.95|392.05|161
1746386100000|2025-05-04 19:15:00|393.94|392.04|394.65|392.75|394.76|392.86|393.86|391.96|184
1746386400000|2025-05-04 19:20:00|394.64|392.74|395.18|393.28|395.27|393.37|394.42|392.52|181
1746386700000|2025-05-04 19:25:00|395.19|393.29|395.6|393.7|395.68|393.78|395.06|393.16|196
1746387000000|2025-05-04 19:30:00|395.59|393.69|399.06|391.16|399.35|393.88|395.34|390.59|203
1746387300000|2025-05-04 19:35:00|398.95|391.05|399.47|391.57|399.55|391.65|398.94|391.04|156
1746387600000|2025-05-04 19:40:00|399.52|391.62|399.53|391.63|399.74|391.84|399.39|391.49|107
1746387900000|2025-05-04 19:45:00|399.54|391.64|398.96|391.06|399.94|392.04|398.79|390.89|186
1746388200000|2025-05-04 19:50:00|398.95|391.05|398.84|390.94|399|391.1|398.6|390.7|72
1746388500000|2025-05-04 19:55:00|398.83|390.93|398.84|390.94|398.97|391.07|398.73|390.83|89
1746388800000|2025-05-04 20:00:00|398.87|390.97|399.45|391.55|399.5|391.6|398.26|390.36|106
1746389100000|2025-05-04 20:05:00|399.44|391.54|400.11|392.21|400.18|392.28|399.25|391.35|120
1746389400000|2025-05-04 20:10:00|400.09|392.19|399.87|391.97|400.19|392.29|399.76|391.86|108
1746389700000|2025-05-04 20:15:00|399.86|391.96|399.76|391.86|399.92|392.02|399.08|391.18|178
1746390000000|2025-05-04 20:20:00|399.77|391.87|400.44|392.54|400.56|392.66|399.66|391.76|124
1746390300000|2025-05-04 20:25:00|400.43|392.53|401.13|393.23|401.17|393.27|400.38|392.48|181
1746390600000|2025-05-04 20:30:00|401.15|393.25|400.73|392.83|401.19|393.29|400.46|392.56|163
1746390900000|2025-05-04 20:35:00|400.72|392.82|400.95|393.05|401.16|393.26|400.6|392.7|154
1746391200000|2025-05-04 20:40:00|400.94|393.04|400.62|392.72|401.09|393.19|400.46|392.56|105
1746391500000|2025-05-04 20:45:00|400.53|392.63|401|393.1|401|393.1|400.45|392.55|105
1746391800000|2025-05-04 20:50:00|401.03|393.13|400.96|393.06|401.51|393.61|400.96|393.06|123
1746392100000|2025-05-04 20:55:00|400.99|393.09|401.02|393.12|401.21|393.31|400.95|393.05|94
1746392400000|2025-05-04 21:00:00|401.06|393.16|400.83|392.93|401.14|393.24|400.58|392.68|134
1746392700000|2025-05-04 21:05:00|400.92|393.02|397.2|395.3|401.05|396.15|397.16|392.84|110
1746393000000|2025-05-04 21:10:00|397.17|395.27|397.07|395.17|397.3|395.4|396.9|395|64
1746393300000|2025-05-04 21:15:00|397.1|395.2|397.56|395.66|397.59|395.69|396.95|395.05|145
1746393600000|2025-05-04 21:20:00|397.55|395.65|397.8|395.9|397.92|396.02|397.55|395.65|74
1746393900000|2025-05-04 21:25:00|397.82|395.92|398.15|396.25|398.15|396.25|397.65|395.75|120
1746394200000|2025-05-04 21:30:00|398.14|396.24|398.27|396.37|398.34|396.44|398.13|396.23|65
1746394500000|2025-05-04 21:35:00|398.26|396.36|398.62|396.72|398.62|396.72|397.96|396.06|99
1746394800000|2025-05-04 21:40:00|398.63|396.73|398.92|397.02|398.93|397.03|398.58|396.68|136
1746395100000|2025-05-04 21:45:00|398.87|396.97|398.91|397.01|398.94|397.04|398.7|396.8|65
1746395400000|2025-05-04 21:50:00|398.92|397.02|399.04|397.14|399.04|397.14|398.75|396.85|41
1746395700000|2025-05-04 21:55:00|398.99|397.09|398.81|396.91|399.03|397.13|398.56|396.66|51
1746396000000|2025-05-04 22:00:00|398.8|396.9|396.47|394.57|398.8|396.9|396.38|394.48|321
1746396300000|2025-05-04 22:05:00|396.51|394.61|396.19|394.29|397.53|395.63|395.97|394.07|242
1746396600000|2025-05-04 22:10:00|396.2|394.3|395.79|393.89|396.48|394.58|395.1|393.2|286
1746396900000|2025-05-04 22:15:00|395.78|393.88|395.66|393.76|396.62|394.72|395.59|393.69|192
1746397200000|2025-05-04 22:20:00|395.67|393.77|395.46|393.56|395.86|393.96|394.9|393|240
1746397500000|2025-05-04 22:25:00|395.47|393.57|395.36|393.46|395.77|393.87|395.03|393.13|129
1746397800000|2025-05-04 22:30:00|395.12|393.22|393.02|391.12|395.31|393.41|392.92|391.02|322
1746398100000|2025-05-04 22:35:00|393|391.1|394.52|392.62|394.68|392.78|393|391.1|338
1746398400000|2025-05-04 22:40:00|394.53|392.63|394.6|392.7|394.66|392.76|393.96|392.06|229
1746398700000|2025-05-04 22:45:00|394.55|392.65|394.95|393.05|394.98|393.08|393.93|392.03|218
1746399000000|2025-05-04 22:50:00|394.96|393.06|394.9|393|395.53|393.63|394.78|392.88|124
1746399300000|2025-05-04 22:55:00|394.92|393.02|395.73|393.83|395.87|393.97|394.92|393.02|198
1746399600000|2025-05-04 23:00:00|395.63|393.73|394.54|392.64|395.83|393.93|394.5|392.6|195
1746399900000|2025-05-04 23:05:00|394.51|392.61|393.97|392.07|394.59|392.69|393.61|391.71|220
1746400200000|2025-05-04 23:10:00|394.01|392.11|394.59|392.69|394.59|392.69|393.92|392.02|120
1746400500000|2025-05-04 23:15:00|394.5|392.6|393.97|392.07|394.6|392.7|393.87|391.97|181
1746400800000|2025-05-04 23:20:00|393.96|392.06|394.59|392.69|394.75|392.85|393.57|391.67|251
1746401100000|2025-05-04 23:25:00|394.6|392.7|393.52|391.62|394.6|392.7|393.25|391.35|170
1746401400000|2025-05-04 23:30:00|393.51|391.61|393.92|392.02|394.02|392.12|392.55|390.65|401
1746401700000|2025-05-04 23:35:00|393.81|391.91|394.21|392.31|394.88|392.98|393.65|391.75|219
1746402000000|2025-05-04 23:40:00|394.2|392.3|393.31|391.41|394.2|392.3|393.28|391.38|139
1746402300000|2025-05-04 23:45:00|393.36|391.46|393.6|391.7|394.38|392.48|393.25|391.35|210
1746402600000|2025-05-04 23:50:00|393.67|391.77|394.43|392.53|394.62|392.72|393.57|391.67|145
1746402900000|2025-05-04 23:55:00|394.42|392.52|393.97|392.07|394.6|392.7|393.95|392.05|69
1746403200000|2025-05-05 00:00:00|393.99|392.09|394.26|392.36|394.92|393.02|393.59|391.69|206
1746403500000|2025-05-05 00:05:00|394.18|392.28|395.12|393.22|395.12|393.22|393.57|391.67|276
1746403800000|2025-05-05 00:10:00|395.15|393.25|395.06|393.16|395.35|393.45|394.37|392.47|215
1746404100000|2025-05-05 00:15:00|395.07|393.17|395.81|393.91|395.98|394.08|395.04|393.14|234
1746404400000|2025-05-05 00:20:00|395.83|393.93|396.48|394.58|396.69|394.79|395.64|393.74|143
1746404700000|2025-05-05 00:25:00|396.47|394.57|397.59|395.69|397.69|395.79|396.42|394.52|139
1746405000000|2025-05-05 00:30:00|397.61|395.71|397.12|395.22|397.81|395.91|397.09|395.19|151
1746405300000|2025-05-05 00:35:00|397.15|395.25|398.07|396.17|398.34|396.44|397.15|395.25|142
1746405600000|2025-05-05 00:40:00|398|396.1|397.93|396.03|398.52|396.62|397.45|395.55|154
1746405900000|2025-05-05 00:45:00|397.92|396.02|398.82|396.92|398.89|396.99|397.88|395.98|133
1746406200000|2025-05-05 00:50:00|398.83|396.93|398.82|396.92|399.19|397.29|398.81|396.91|80
1746406500000|2025-05-05 00:55:00|398.8|396.9|398.6|396.7|399.17|397.27|398.47|396.57|60
1746406800000|2025-05-05 01:00:00|398.65|396.75|398.1|396.2|398.82|396.92|397.98|396.08|150
1746407100000|2025-05-05 01:05:00|397.97|396.07|397.71|395.81|398.05|396.15|397.22|395.32|125
1746407400000|2025-05-05 01:10:00|397.81|395.91|398.49|396.59|398.49|396.59|397.45|395.55|118
1746407700000|2025-05-05 01:15:00|398.6|396.7|397.61|395.71|399.09|397.19|397.28|395.38|189
1746408000000|2025-05-05 01:20:00|397.6|395.7|397.87|395.97|398.25|396.35|397.17|395.27|130
1746408300000|2025-05-05 01:25:00|397.7|395.8|396.85|394.95|398.35|396.45|396.85|394.95|171
1746408600000|2025-05-05 01:30:00|396.95|395.05|395.06|393.16|397.03|395.13|393.66|391.76|473
1746408900000|2025-05-05 01:35:00|395.17|393.27|395.73|393.83|396.5|394.6|394.74|392.84|370
1746409200000|2025-05-05 01:40:00|395.72|393.82|395.52|393.62|396.21|394.31|394.89|392.99|322
1746409500000|2025-05-05 01:45:00|395.56|393.66|394.55|392.65|395.71|393.81|394.45|392.55|268
1746409800000|2025-05-05 01:50:00|394.5|392.6|396.21|394.31|396.44|394.54|394.28|392.38|200
1746410100000|2025-05-05 01:55:00|396.06|394.16|395.95|394.05|396.35|394.45|395.63|393.73|172
1746410400000|2025-05-05 02:00:00|395.94|394.04|396.38|394.48|396.5|394.6|395.55|393.65|365
1746410700000|2025-05-05 02:05:00|396.37|394.47|395.67|393.77|396.67|394.77|394.98|393.08|357
1746411000000|2025-05-05 02:10:00|395.79|393.89|397.75|395.85|397.81|395.91|395.68|393.78|294
1746411300000|2025-05-05 02:15:00|397.71|395.81|400.59|398.69|400.94|399.04|397.71|395.81|350
1746411600000|2025-05-05 02:20:00|400.56|398.66|400.36|398.46|400.87|398.97|400.15|398.25|324
1746411900000|2025-05-05 02:25:00|400.39|398.49|400.76|398.86|400.86|398.96|400.12|398.22|278
1746412200000|2025-05-05 02:30:00|400.79|398.89|402.07|400.17|402.07|400.17|400.63|398.73|217
1746412500000|2025-05-05 02:35:00|402.08|400.18|402.32|400.42|402.58|400.68|401.98|400.08|83
1746412800000|2025-05-05 02:40:00|402.16|400.26|402.14|400.24|402.45|400.55|401.99|400.09|186
1746413100000|2025-05-05 02:45:00|402.18|400.28|402.62|400.72|402.82|400.92|401.94|400.04|174
1746413400000|2025-05-05 02:50:00|402.67|400.77|401.46|399.56|402.84|400.94|401.46|399.56|147
1746413700000|2025-05-05 02:55:00|401.5|399.6|401.02|399.12|401.8|399.9|400.85|398.95|126
1746414000000|2025-05-05 03:00:00|401.01|399.11|401.42|399.52|401.95|400.05|400.7|398.8|160
1746414300000|2025-05-05 03:05:00|401.3|399.4|400.92|399.02|401.51|399.61|400.77|398.87|125
1746414600000|2025-05-05 03:10:00|400.9|399|400.22|398.32|400.99|399.09|400.22|398.32|91
1746414900000|2025-05-05 03:15:00|400.23|398.33|400.07|398.17|400.65|398.75|399.99|398.09|166
1746415200000|2025-05-05 03:20:00|400.02|398.12|400.33|398.43|400.92|399.02|400.02|398.12|140
1746415500000|2025-05-05 03:25:00|400.29|398.39|400.31|398.41|400.52|398.62|399.95|398.05|154
1746415800000|2025-05-05 03:30:00|400.32|398.42|400.99|399.09|401.22|399.32|400.09|398.19|118
1746416100000|2025-05-05 03:35:00|400.98|399.08|401|399.1|401.07|399.17|400.42|398.52|133
1746416400000|2025-05-05 03:40:00|400.9|399|401.2|399.3|401.43|399.53|400.56|398.66|167
1746416700000|2025-05-05 03:45:00|401.29|399.39|400.09|398.19|401.29|399.39|399.9|398|112
1746417000000|2025-05-05 03:50:00|400.08|398.18|399.81|397.91|400.08|398.18|399.47|397.57|90
1746417300000|2025-05-05 03:55:00|399.88|397.98|399.47|397.57|400.05|398.15|399.37|397.47|118
1746417600000|2025-05-05 04:00:00|399.48|397.58|398.4|396.5|399.79|397.89|398.34|396.44|182
1746417900000|2025-05-05 04:05:00|398.41|396.51|398.15|396.25|399.23|397.33|398.12|396.22|362
1746418200000|2025-05-05 04:10:00|398.14|396.24|399.6|397.7|399.6|397.7|397.88|395.98|166
1746418500000|2025-05-05 04:15:00|399.64|397.74|400.56|398.66|400.61|398.71|399.64|397.74|146
1746418800000|2025-05-05 04:20:00|400.65|398.75|400.9|399|401.14|399.24|400.42|398.52|130
1746419100000|2025-05-05 04:25:00|400.89|398.99|400.99|399.09|401.06|399.16|400.53|398.63|111
1746419400000|2025-05-05 04:30:00|401.06|399.16|401.37|399.47|401.38|399.48|400.79|398.89|153
1746419700000|2025-05-05 04:35:00|401.47|399.57|401.75|399.85|402|400.1|401.27|399.37|114
1746420000000|2025-05-05 04:40:00|401.72|399.82|401.79|399.89|401.88|399.98|401.36|399.46|76
1746420300000|2025-05-05 04:45:00|401.74|399.84|402.08|400.18|402.08|400.18|401.48|399.58|90
1746420600000|2025-05-05 04:50:00|401.94|400.04|401.63|399.73|402.04|400.14|401.56|399.66|77
1746420900000|2025-05-05 04:55:00|401.69|399.79|401.89|399.99|401.95|400.05|401.33|399.43|68
1746421200000|2025-05-05 05:00:00|401.88|399.98|401.87|399.97|402.49|400.59|401.59|399.69|130
1746421500000|2025-05-05 05:05:00|401.91|400.01|401.88|399.98|402.54|400.64|401.85|399.95|118
1746421800000|2025-05-05 05:10:00|401.87|399.97|401.28|399.38|401.96|400.06|401.06|399.16|110
1746422100000|2025-05-05 05:15:00|401.3|399.4|401.66|399.76|401.84|399.94|401.04|399.14|86
1746422400000|2025-05-05 05:20:00|401.67|399.77|401.64|399.74|401.71|399.81|401.49|399.59|54
1746422700000|2025-05-05 05:25:00|401.55|399.65|402.03|400.13|402.35|400.45|401.52|399.62|81
1746423000000|2025-05-05 05:30:00|401.94|400.04|401.63|399.73|402.09|400.19|401.18|399.28|134
1746423300000|2025-05-05 05:35:00|401.58|399.68|401.94|400.04|401.98|400.08|401.49|399.59|91
1746423600000|2025-05-05 05:40:00|401.96|400.06|401.62|399.72|402.3|400.4|401.56|399.66|103
1746423900000|2025-05-05 05:45:00|401.63|399.73|401.75|399.85|402.09|400.19|401.58|399.68|98
1746424200000|2025-05-05 05:50:00|401.76|399.86|402.52|400.62|402.72|400.82|401.76|399.86|114
1746424500000|2025-05-05 05:55:00|402.51|400.61|403.74|401.84|403.85|401.95|402.38|400.48|116
1746424800000|2025-05-05 06:00:00|403.75|401.85|402.06|400.16|404.27|402.37|401.92|400.02|222
1746425100000|2025-05-05 06:05:00|402.01|400.11|401.74|399.84|402.01|400.11|401.61|399.71|115
1746425400000|2025-05-05 06:10:00|401.73|399.83|401.69|399.79|401.77|399.87|401.46|399.56|75
1746425700000|2025-05-05 06:15:00|401.72|399.82|401.38|399.48|401.85|399.95|401.38|399.48|109
1746426000000|2025-05-05 06:20:00|401.37|399.47|401.05|399.15|401.37|399.47|400.65|398.75|91
1746426300000|2025-05-05 06:25:00|401|399.1|400.71|398.81|401|399.1|400.37|398.47|98
1746426600000|2025-05-05 06:30:00|400.62|398.72|400.86|398.96|400.87|398.97|400.46|398.56|71
1746426900000|2025-05-05 06:35:00|400.85|398.95|401.14|399.24|401.21|399.31|400.53|398.63|123
1746427200000|2025-05-05 06:40:00|401.13|399.23|400.01|398.11|401.41|399.51|400.01|398.11|104
1746427500000|2025-05-05 06:45:00|400.02|398.12|400.22|398.32|400.44|398.54|399.78|397.88|89
1746427800000|2025-05-05 06:50:00|400.21|398.31|400.09|398.19|400.22|398.32|399.98|398.08|58
1746428100000|2025-05-05 06:55:00|400.1|398.2|400.16|398.26|400.43|398.53|400.09|398.19|135
1746428400000|2025-05-05 07:00:00|400.19|398.29|398.83|396.93|400.32|398.42|398.82|396.92|204
1746428700000|2025-05-05 07:05:00|399|397.1|398.08|396.18|399|397.1|397.71|395.81|172
1746429000000|2025-05-05 07:10:00|398.06|396.16|398.21|396.31|398.37|396.47|397.7|395.8|163
1746429300000|2025-05-05 07:15:00|398.29|396.39|398.48|396.58|399.07|397.17|397.8|395.9|238
1746429600000|2025-05-05 07:20:00|398.49|396.59|399.1|397.2|399.35|397.45|397.96|396.06|142
1746429900000|2025-05-05 07:25:00|399.11|397.21|398.53|396.63|399.11|397.21|398.34|396.44|163
1746430200000|2025-05-05 07:30:00|398.54|396.64|399.26|397.36|399.55|397.65|398.53|396.63|149
1746430500000|2025-05-05 07:35:00|399.25|397.35|399.72|397.82|399.73|397.83|399.2|397.3|156
1746430800000|2025-05-05 07:40:00|399.7|397.8|400.06|398.16|400.35|398.45|399.39|397.49|145
1746431100000|2025-05-05 07:45:00|400.11|398.21|399.83|397.83|400.26|398.36|399.67|397.67|145
1746431400000|2025-05-05 07:50:00|399.79|397.79|400.08|398.08|400.29|398.29|399.56|397.56|128
1746431700000|2025-05-05 07:55:00|400.1|398.1|399.89|397.89|400.1|398.1|399.48|397.48|108
1746432000000|2025-05-05 08:00:00|399.87|397.87|400.57|398.57|400.88|398.88|399.78|397.78|161
1746432300000|2025-05-05 08:05:00|400.52|398.52|399.99|397.99|400.78|398.78|399.75|397.75|146
1746432600000|2025-05-05 08:10:00|400.04|398.04|400.07|398.07|400.26|398.26|399.55|397.55|64
1746432900000|2025-05-05 08:15:00|400.03|398.03|400.39|398.39|400.74|398.74|399.83|397.83|171
1746433200000|2025-05-05 08:20:00|400.43|398.43|400.15|398.15|400.93|398.93|399.77|397.77|103
1746433500000|2025-05-05 08:25:00|400.16|398.16|400.07|398.07|400.29|398.29|400.02|398.02|78
1746433800000|2025-05-05 08:30:00|400.12|398.12|400.56|398.56|400.74|398.74|399.7|397.7|145
1746434100000|2025-05-05 08:35:00|400.66|398.66|400.5|398.5|400.97|398.97|400.48|398.48|137
1746434400000|2025-05-05 08:40:00|400.48|398.48|400.4|398.4|400.6|398.6|400.09|398.09|113
1746434700000|2025-05-05 08:45:00|400.39|398.39|400.04|398.04|400.59|398.59|400.04|398.04|102
1746435000000|2025-05-05 08:50:00|400.06|398.06|399.49|397.49|400.11|398.11|399.11|397.11|113
1746435300000|2025-05-05 08:55:00|399.34|397.34|399.68|397.68|399.78|397.78|399.23|397.23|106
1746435600000|2025-05-05 09:00:00|399.69|397.69|398.79|396.79|399.86|397.86|398.79|396.79|103
1746435900000|2025-05-05 09:05:00|398.8|396.8|399.59|397.59|400.32|398.32|398.65|396.65|159
1746436200000|2025-05-05 09:10:00|399.58|397.58|398.71|396.71|399.58|397.58|398.59|396.59|161
1746436500000|2025-05-05 09:15:00|398.57|396.57|398.66|396.66|398.93|396.93|398.35|396.35|116
1746436800000|2025-05-05 09:20:00|398.64|396.64|399.26|397.26|399.32|397.32|398.6|396.6|95
1746437100000|2025-05-05 09:25:00|399.29|397.29|399.4|397.4|399.69|397.69|399.23|397.23|102
1746437400000|2025-05-05 09:30:00|399.41|397.41|399.04|397.04|399.9|397.9|399.04|397.04|134
1746437700000|2025-05-05 09:35:00|399.11|397.11|398.63|396.63|399.22|397.22|398.48|396.48|120
1746438000000|2025-05-05 09:40:00|398.62|396.62|398.32|396.32|398.62|396.62|397.97|395.97|119
1746438300000|2025-05-05 09:45:00|398.33|396.33|398.46|396.46|398.51|396.51|398.2|396.2|75
1746438600000|2025-05-05 09:50:00|398.45|396.45|398.4|396.4|398.64|396.64|398.38|396.38|72
1746438900000|2025-05-05 09:55:00|398.41|396.41|397.44|395.44|398.41|396.41|397.38|395.38|102
1746439200000|2025-05-05 10:00:00|397.43|395.43|396.73|394.73|397.51|395.51|396.58|394.58|124
1746439500000|2025-05-05 10:05:00|396.72|394.72|396.22|394.22|396.72|394.72|395.75|393.75|163
1746439800000|2025-05-05 10:10:00|396.23|394.23|395.43|393.43|396.41|394.41|395.35|393.35|143
1746440100000|2025-05-05 10:15:00|395.44|393.44|394.84|392.84|395.75|393.75|394.48|392.48|188
1746440400000|2025-05-05 10:20:00|394.8|392.8|394.99|392.99|395.45|393.45|394.56|392.56|292
1746440700000|2025-05-05 10:25:00|395|393|394.24|392.24|395.04|393.04|393.85|391.85|271
1746441000000|2025-05-05 10:30:00|394.23|392.23|394.77|392.77|395.24|393.24|394.21|392.21|126
1746441300000|2025-05-05 10:35:00|394.72|392.72|393.12|391.12|394.72|392.72|393.02|391.02|259
1746441600000|2025-05-05 10:40:00|393.11|391.11|393.21|391.21|393.83|391.83|393.09|391.09|113
1746441900000|2025-05-05 10:45:00|393.2|391.2|391.62|389.62|393.41|391.41|391.42|389.42|275
1746442200000|2025-05-05 10:50:00|391.59|389.59|393.32|391.32|393.32|391.32|391.57|389.57|161
1746442500000|2025-05-05 10:55:00|393.29|391.29|394.32|392.32|394.37|392.37|393.03|391.03|215
1746442800000|2025-05-05 11:00:00|394.31|392.31|394.81|392.81|395.2|393.2|393.84|391.84|298
1746443100000|2025-05-05 11:05:00|394.88|392.88|394.38|392.38|395.2|393.2|394.35|392.35|232
1746443400000|2025-05-05 11:10:00|394.37|392.37|394.37|392.37|394.59|392.59|393.9|391.9|232
1746443700000|2025-05-05 11:15:00|394.36|392.36|395.56|393.56|395.82|393.82|394.36|392.36|259
1746444000000|2025-05-05 11:20:00|395.73|393.73|394.87|392.87|395.77|393.77|394.63|392.63|232
1746444300000|2025-05-05 11:25:00|394.86|392.86|393.69|391.69|394.92|392.92|393.65|391.65|205
1746444600000|2025-05-05 11:30:00|393.66|391.66|392.81|390.81|393.79|391.79|392.52|390.52|236
1746444900000|2025-05-05 11:35:00|392.82|390.82|392.2|390.2|393.39|391.39|392.2|390.2|368
1746445200000|2025-05-05 11:40:00|392.21|390.21|393.1|391.1|393.62|391.62|392.17|390.17|225
1746445500000|2025-05-05 11:45:00|393.09|391.09|393.36|391.36|393.59|391.59|392.93|390.93|312
1746445800000|2025-05-05 11:50:00|393.32|391.32|393.95|391.95|394.04|392.04|393.28|391.28|253
1746446100000|2025-05-05 11:55:00|393.94|391.94|393.78|391.78|394.35|392.35|393.53|391.53|238
1746446400000|2025-05-05 12:00:00|393.82|391.82|392.97|390.97|393.82|391.82|392.52|390.52|347
1746446700000|2025-05-05 12:05:00|392.95|390.95|394.51|392.51|394.64|392.64|392.88|390.88|301
1746447000000|2025-05-05 12:10:00|394.53|392.53|394.75|392.75|394.81|392.81|394.18|392.18|257
1746447300000|2025-05-05 12:15:00|394.79|392.79|394.65|392.65|395.33|393.33|394.18|392.18|314
1746447600000|2025-05-05 12:20:00|394.95|392.95|394.67|392.67|395.12|393.12|394.23|392.23|232
1746447900000|2025-05-05 12:25:00|394.71|392.71|394.83|392.83|395.23|393.23|394.62|392.62|231
1746448200000|2025-05-05 12:30:00|394.84|392.84|394.57|392.57|395.27|393.27|394.36|392.36|218
1746448500000|2025-05-05 12:35:00|394.59|392.59|395.33|393.33|395.35|393.35|394.45|392.45|188
1746448800000|2025-05-05 12:40:00|395.32|393.32|394.64|392.64|395.44|393.44|394.63|392.63|134
1746449100000|2025-05-05 12:45:00|394.84|392.84|394.35|392.35|394.84|392.84|393.8|391.8|155
1746449400000|2025-05-05 12:50:00|394.23|392.23|393.39|391.39|394.42|392.42|393.19|391.19|256
1746449700000|2025-05-05 12:55:00|393.47|391.47|394.09|392.09|394.11|392.11|393.44|391.44|149
1746450000000|2025-05-05 13:00:00|394.08|392.08|395.38|393.38|395.38|393.38|393.91|391.91|247
1746450300000|2025-05-05 13:05:00|395.39|393.39|393.78|391.78|395.46|393.46|393.65|391.65|107
1746450600000|2025-05-05 13:10:00|393.79|391.79|394.1|392.1|394.7|392.7|393.68|391.68|164
1746450900000|2025-05-05 13:15:00|394.17|392.17|395.08|393.08|395.12|393.12|393.75|391.75|260
1746451200000|2025-05-05 13:20:00|395.07|393.07|394.96|392.96|395.4|393.4|394.65|392.65|203
1746451500000|2025-05-05 13:25:00|394.8|392.8|394.05|392.05|395.19|393.19|393.96|391.96|247
1746451800000|2025-05-05 13:30:00|393.98|391.98|393.35|391.35|394.21|392.21|391.95|389.95|568
1746452100000|2025-05-05 13:35:00|393.36|391.36|392.57|390.57|394.39|392.39|392.22|390.22|485
1746452400000|2025-05-05 13:40:00|392.39|390.39|392.76|390.76|393.49|391.49|391.91|389.91|449
1746452700000|2025-05-05 13:45:00|392.78|390.78|392.49|390.49|393.43|391.43|392.08|390.08|579
1746453000000|2025-05-05 13:50:00|392.55|390.55|392.49|390.49|393.01|391.01|391.85|389.85|416
1746453300000|2025-05-05 13:55:00|392.53|390.53|394.05|392.05|394.57|392.57|392.51|390.51|292
1746453600000|2025-05-05 14:00:00|394.1|392.1|394.82|392.82|395.93|393.93|394.1|392.1|488
1746453900000|2025-05-05 14:05:00|394.81|392.81|394.19|392.19|394.97|392.97|393.57|391.57|403
1746454200000|2025-05-05 14:10:00|394.17|392.17|393.82|391.82|394.37|392.37|393.26|391.26|351
1746454500000|2025-05-05 14:15:00|393.93|391.93|394.68|392.68|394.99|392.99|393.36|391.36|367
1746454800000|2025-05-05 14:20:00|394.67|392.67|393.16|391.16|395.1|393.1|392.96|390.96|302
1746455100000|2025-05-05 14:25:00|393.21|391.21|394.25|392.25|394.25|392.25|393.18|391.18|252
1746455400000|2025-05-05 14:30:00|394.23|392.23|393.37|391.37|394.31|392.31|393.37|391.37|307
1746455700000|2025-05-05 14:35:00|393.41|391.41|394.88|392.88|395|393|393.03|391.03|206
1746456000000|2025-05-05 14:40:00|394.92|392.92|394.34|392.34|394.94|392.94|394.26|392.26|126
1746456300000|2025-05-05 14:45:00|394.48|392.48|394.79|392.79|395.23|393.23|394.39|392.39|180
1746456600000|2025-05-05 14:50:00|394.96|392.96|394.24|392.24|395.06|393.06|393.99|391.99|211
1746456900000|2025-05-05 14:55:00|394.34|392.34|394.25|392.25|394.73|392.73|394.01|392.01|172
1746457200000|2025-05-05 15:00:00|394.17|392.17|394.77|392.77|394.86|392.86|393.8|391.8|261
1746457500000|2025-05-05 15:05:00|394.76|392.76|393.46|391.46|394.82|392.82|393.39|391.39|352
1746457800000|2025-05-05 15:10:00|393.45|391.45|393.74|391.74|393.96|391.96|393.24|391.24|257
1746458100000|2025-05-05 15:15:00|393.65|391.65|393.71|391.71|393.88|391.88|392.65|390.65|294
1746458400000|2025-05-05 15:20:00|393.72|391.72|394.19|392.19|394.87|392.87|393.72|391.72|151
1746458700000|2025-05-05 15:25:00|394.14|392.14|393.66|391.66|394.23|392.23|393.49|391.49|134
1746459000000|2025-05-05 15:30:00|393.67|391.67|393.25|391.25|394|392|393.17|391.17|192
1746459300000|2025-05-05 15:35:00|393.18|391.18|393.47|391.47|393.79|391.79|393.14|391.14|158
1746459600000|2025-05-05 15:40:00|393.46|391.46|392.4|390.4|393.83|391.83|392.33|390.33|216
1746459900000|2025-05-05 15:45:00|392.45|390.45|391.04|389.04|392.65|390.65|391.02|389.02|295
1746460200000|2025-05-05 15:50:00|391.03|389.03|392.31|390.31|392.54|390.54|391.03|389.03|222
1746460500000|2025-05-05 15:55:00|392.28|390.28|391.7|389.7|392.41|390.41|391.2|389.2|123
1746460800000|2025-05-05 16:00:00|391.69|389.69|393.16|391.16|393.16|391.16|391.66|389.66|310
1746461100000|2025-05-05 16:05:00|393.15|391.15|392.83|390.83|393.68|391.68|392.83|390.83|265
1746461400000|2025-05-05 16:10:00|392.89|390.89|393.05|391.05|393.81|391.81|392.78|390.78|167
1746461700000|2025-05-05 16:15:00|393.04|391.04|394.67|392.67|394.89|392.89|393.04|391.04|207
1746462000000|2025-05-05 16:20:00|394.69|392.69|394.77|392.77|395.1|393.1|394.2|392.2|194
1746462300000|2025-05-05 16:25:00|394.76|392.76|394.7|392.7|395.12|393.12|394.62|392.62|103
1746462600000|2025-05-05 16:30:00|394.78|392.78|395.04|393.04|395.24|393.24|394.66|392.66|207
1746462900000|2025-05-05 16:35:00|395.03|393.03|394.86|392.86|395.26|393.26|394.29|392.29|201
1746463200000|2025-05-05 16:40:00|394.82|392.82|394.92|392.92|395.03|393.03|394.32|392.32|154
1746463500000|2025-05-05 16:45:00|394.93|392.93|394.94|392.94|395.04|393.04|394.43|392.43|172
1746463800000|2025-05-05 16:50:00|394.95|392.95|394.17|392.17|395.06|393.06|393.7|391.7|227
1746464100000|2025-05-05 16:55:00|394.16|392.16|394.01|392.01|394.34|392.34|393.84|391.84|114
1746464400000|2025-05-05 17:00:00|394.12|392.12|394.66|392.66|394.81|392.81|393.89|391.89|221
1746464700000|2025-05-05 17:05:00|394.48|392.48|393.7|391.7|394.5|392.5|393.58|391.58|242
1746465000000|2025-05-05 17:10:00|393.72|391.72|394.01|392.01|394.37|392.37|393.09|391.09|201
1746465300000|2025-05-05 17:15:00|394|392|394.54|392.54|394.82|392.82|393.83|391.83|152
1746465600000|2025-05-05 17:20:00|394.49|392.49|395.63|393.63|395.75|393.75|394.45|392.45|174
1746465900000|2025-05-05 17:25:00|395.75|393.75|395.82|393.82|396.29|394.29|395.55|393.55|159
1746466200000|2025-05-05 17:30:00|395.79|393.79|396.46|394.46|396.76|394.76|395.79|393.79|182
1746466500000|2025-05-05 17:35:00|396.52|394.52|397.74|395.74|398.01|396.01|396.52|394.52|175
1746466800000|2025-05-05 17:40:00|397.73|395.73|397.48|395.48|398.39|396.39|397.38|395.38|196
1746467100000|2025-05-05 17:45:00|397.47|395.47|397.63|395.63|397.82|395.82|397.32|395.32|194
1746467400000|2025-05-05 17:50:00|397.61|395.61|397.43|395.43|397.73|395.73|397.09|395.09|151
1746467700000|2025-05-05 17:55:00|397.47|395.47|397.28|395.28|397.54|395.54|397.16|395.16|113
1746468000000|2025-05-05 18:00:00|397.38|395.38|397.84|395.84|397.98|395.98|397.19|395.19|218
1746468300000|2025-05-05 18:05:00|397.8|395.8|398.93|396.93|399.08|397.08|397.74|395.74|177
1746468600000|2025-05-05 18:10:00|398.91|396.91|399.18|397.18|399.32|397.32|398.77|396.77|123
1746468900000|2025-05-05 18:15:00|399.2|397.2|398.98|396.98|399.45|397.45|398.8|396.8|183
1746469200000|2025-05-05 18:20:00|399|397|398.32|396.32|399.1|397.1|398.23|396.23|188
1746469500000|2025-05-05 18:25:00|398.31|396.31|398.43|396.43|398.47|396.47|398.17|396.17|122
1746469800000|2025-05-05 18:30:00|398.42|396.42|399.2|397.2|399.32|397.32|398.33|396.33|142
1746470100000|2025-05-05 18:35:00|399.19|397.19|399.65|397.65|400.1|398.1|399.14|397.14|190
1746470400000|2025-05-05 18:40:00|399.67|397.67|399.86|397.86|399.91|397.91|399.65|397.65|80
1746470700000|2025-05-05 18:45:00|399.9|397.9|400.03|398.03|400.42|398.42|399.85|397.85|198
1746471000000|2025-05-05 18:50:00|399.95|397.95|399.16|397.16|399.96|397.96|399.09|397.09|93
1746471300000|2025-05-05 18:55:00|399.19|397.19|399.39|397.39|399.49|397.49|399.14|397.14|126
1746471600000|2025-05-05 19:00:00|399.38|397.38|400.43|398.43|400.45|398.45|399.3|397.3|256
1746471900000|2025-05-05 19:05:00|400.37|398.37|400.1|398.1|400.52|398.52|399.93|397.93|196
1746472200000|2025-05-05 19:10:00|400.12|398.12|399.49|397.49|400.35|398.35|399.49|397.49|190
1746472500000|2025-05-05 19:15:00|399.53|397.53|399.09|397.09|399.92|397.92|398.84|396.84|177
1746472800000|2025-05-05 19:20:00|399.07|397.07|398.36|396.36|399.13|397.13|398.35|396.35|150
1746473100000|2025-05-05 19:25:00|398.35|396.35|397.87|395.87|398.42|396.42|397.83|395.83|145
1746473400000|2025-05-05 19:30:00|397.86|395.86|397.11|395.11|397.98|395.98|397.11|395.11|147
1746473700000|2025-05-05 19:35:00|397.1|395.1|396.55|394.55|397.32|395.32|396.45|394.45|147
1746474000000|2025-05-05 19:40:00|396.53|394.53|396.29|394.29|397.02|395.02|396.21|394.21|134
1746474300000|2025-05-05 19:45:00|396.3|394.3|396.37|394.37|396.54|394.54|396.09|394.09|229
1746474600000|2025-05-05 19:50:00|396.47|394.47|395.71|393.71|396.61|394.61|395.71|393.71|173
1746474900000|2025-05-05 19:55:00|395.66|393.66|395.57|393.57|395.91|393.91|395.33|393.33|144
1746475200000|2025-05-05 20:00:00|395.58|393.58|394.91|392.91|395.86|393.86|394.89|392.89|198
1746475500000|2025-05-05 20:05:00|394.88|392.88|394.08|392.08|394.88|392.88|393.91|391.91|251
1746475800000|2025-05-05 20:10:00|394.07|392.07|394.57|392.57|394.98|392.98|393.48|391.48|231
1746476100000|2025-05-05 20:15:00|394.56|392.56|394.75|392.75|395.43|393.43|394.47|392.47|167
1746476400000|2025-05-05 20:20:00|394.74|392.74|393.83|391.83|394.81|392.81|393.78|391.78|176
1746476700000|2025-05-05 20:25:00|393.82|391.82|393.58|391.58|394|392|393.54|391.54|143
1746477000000|2025-05-05 20:30:00|393.55|391.55|391.16|389.16|393.55|391.55|391.13|389.13|229
1746477300000|2025-05-05 20:35:00|391.05|389.05|392.02|390.02|392.14|390.14|390.32|388.32|257
1746477600000|2025-05-05 20:40:00|392|390|391.55|389.55|392.05|390.05|391.08|389.08|166
1746477900000|2025-05-05 20:45:00|391.53|389.53|392.23|390.23|392.47|390.47|391.04|389.04|239
1746478200000|2025-05-05 20:50:00|392.36|390.36|393.22|391.22|393.22|391.22|392.28|390.28|126
1746478500000|2025-05-05 20:55:00|393.24|391.24|393.63|391.63|393.73|391.73|393.14|391.14|139
1746478800000|2025-05-05 21:00:00|393.53|391.53|394.53|392.53|394.65|392.65|393.29|391.29|269
1746479100000|2025-05-05 21:05:00|394.45|392.45|394.26|392.26|394.49|392.49|393.8|391.8|198
1746479400000|2025-05-05 21:10:00|394.27|392.27|394.06|392.06|394.37|392.37|393.86|391.86|156
1746479700000|2025-05-05 21:15:00|394.05|392.05|394.85|392.85|395.02|393.02|393.91|391.91|153
1746480000000|2025-05-05 21:20:00|394.84|392.84|395.55|393.55|395.76|393.76|394.83|392.83|131
1746480300000|2025-05-05 21:25:00|395.54|393.54|395.65|393.65|395.86|393.86|395.53|393.53|138
1746480600000|2025-05-05 21:30:00|395.64|393.64|393.63|391.63|395.66|393.66|392.91|390.91|161
1746480900000|2025-05-05 21:35:00|393.62|391.62|394.84|392.84|394.85|392.85|393.6|391.6|105
1746481200000|2025-05-05 21:40:00|394.85|392.85|394.22|392.22|394.9|392.9|394.12|392.12|115
1746481500000|2025-05-05 21:45:00|394.23|392.23|394.56|392.56|394.69|392.69|394.13|392.13|94
1746481800000|2025-05-05 21:50:00|394.57|392.57|395.65|393.65|395.78|393.78|394.56|392.56|137
1746482100000|2025-05-05 21:55:00|395.62|393.62|395.09|393.09|395.7|393.7|394.62|392.62|112
1746482400000|2025-05-05 22:00:00|395.1|393.1|394.85|392.85|395.74|393.74|394.52|392.52|239
1746482700000|2025-05-05 22:05:00|394.84|392.84|395.05|393.05|395.25|393.25|394.49|392.49|175
1746483000000|2025-05-05 22:10:00|395.06|393.06|395.13|393.13|395.15|393.15|394.67|392.67|115
1746483300000|2025-05-05 22:15:00|395.14|393.14|395.66|393.66|395.82|393.82|395.13|393.13|187
1746483600000|2025-05-05 22:20:00|395.67|393.67|395.72|393.72|395.9|393.9|395.44|393.44|119
1746483900000|2025-05-05 22:25:00|395.67|393.67|395.6|393.6|395.8|393.8|395.26|393.26|82
1746484200000|2025-05-05 22:30:00|395.61|393.61|396.04|394.04|396.34|394.34|395.61|393.61|123
1746484500000|2025-05-05 22:35:00|396.13|394.13|397.23|395.23|397.32|395.32|396.12|394.12|181
1746484800000|2025-05-05 22:40:00|397.22|395.22|397.62|395.62|397.96|395.96|396.96|394.96|125
1746485100000|2025-05-05 22:45:00|397.6|395.6|396.83|394.83|397.6|395.6|396.57|394.57|115
1746485400000|2025-05-05 22:50:00|396.82|394.82|396.79|394.79|397|395|396.55|394.55|113
1746485700000|2025-05-05 22:55:00|396.8|394.8|396.45|394.45|396.8|394.8|396.42|394.42|74
1746486000000|2025-05-05 23:00:00|396.55|394.55|395.65|393.65|396.66|394.66|395.65|393.65|116
1746486300000|2025-05-05 23:05:00|395.63|393.63|395.58|393.58|395.83|393.83|395.4|393.4|82
1746486600000|2025-05-05 23:10:00|395.56|393.56|395.69|393.69|396.08|394.08|395.55|393.55|99
1746486900000|2025-05-05 23:15:00|395.67|393.67|395.79|393.79|396.04|394.04|395.64|393.64|71
1746487200000|2025-05-05 23:20:00|395.78|393.78|396.09|394.09|396.55|394.55|395.78|393.78|100
1746487500000|2025-05-05 23:25:00|396.04|394.04|394.99|392.99|396.09|394.09|394.88|392.88|112
1746487800000|2025-05-05 23:30:00|394.97|392.97|394.4|392.4|395.2|393.2|394.38|392.38|121
1746488100000|2025-05-05 23:35:00|394.43|392.43|394.19|392.19|394.49|392.49|394.1|392.1|103
1746488400000|2025-05-05 23:40:00|394.18|392.18|394.21|392.21|394.32|392.32|393.79|391.79|110
1746488700000|2025-05-05 23:45:00|394.22|392.22|393.99|391.99|394.23|392.23|393.86|391.86|132
1746489000000|2025-05-05 23:50:00|393.91|391.91|393.63|391.63|394|392|393.3|391.3|125
1746489300000|2025-05-05 23:55:00|393.62|391.62|393.77|391.77|393.96|391.96|393.56|391.56|153
1746489600000|2025-05-06 00:00:00|393.64|391.64|393.5|391.5|393.93|391.93|393.45|391.45|144
1746489900000|2025-05-06 00:05:00|393.47|391.47|393.26|391.26|393.86|391.86|393.01|391.01|173
1746490200000|2025-05-06 00:10:00|393.3|391.3|393.5|391.5|393.54|391.54|393.08|391.08|111
1746490500000|2025-05-06 00:15:00|393.41|391.41|392.9|390.9|393.5|391.5|392.62|390.62|103
1746490800000|2025-05-06 00:20:00|392.85|390.85|393.69|391.69|393.69|391.69|392.66|390.66|134
1746491100000|2025-05-06 00:25:00|393.72|391.72|394.86|392.86|394.86|392.86|393.68|391.68|114
1746491400000|2025-05-06 00:30:00|394.85|392.85|393.93|391.93|394.91|392.91|393.61|391.61|144
1746491700000|2025-05-06 00:35:00|393.95|391.95|392.64|390.64|393.95|391.95|392.51|390.51|151
1746492000000|2025-05-06 00:40:00|392.63|390.63|392.77|390.77|393.51|391.51|392.39|390.39|193
1746492300000|2025-05-06 00:45:00|392.76|390.76|392.23|390.23|393.04|391.04|391.83|389.83|223
1746492600000|2025-05-06 00:50:00|392.24|390.24|392.13|390.13|392.38|390.38|391.85|389.85|109
1746492900000|2025-05-06 00:55:00|392.14|390.14|392.37|390.37|392.47|390.47|392.14|390.14|143
1746493200000|2025-05-06 01:00:00|392.42|390.42|392.05|390.05|393.06|391.06|392.02|390.02|159
1746493500000|2025-05-06 01:05:00|392.04|390.04|391.64|389.64|392.06|390.06|390.88|388.88|205
1746493800000|2025-05-06 01:10:00|391.69|389.69|393.42|391.42|393.78|391.78|391.69|389.69|214
1746494100000|2025-05-06 01:15:00|393.4|391.4|393.89|391.89|394.43|392.43|393.36|391.36|237
1746494400000|2025-05-06 01:20:00|393.92|391.92|394.26|392.26|394.83|392.83|393.83|391.83|161
1746494700000|2025-05-06 01:25:00|394.28|392.28|393.69|391.69|394.33|392.33|393.46|391.46|147
1746495000000|2025-05-06 01:30:00|393.66|391.66|393.35|391.35|394.23|392.23|393.35|391.35|271
1746495300000|2025-05-06 01:35:00|393.34|391.34|392.26|390.26|393.67|391.67|392.15|390.15|295
1746495600000|2025-05-06 01:40:00|392.25|390.25|392.11|390.11|392.93|390.93|392|390|280
1746495900000|2025-05-06 01:45:00|392.16|390.16|391.97|389.97|392.67|390.67|391.87|389.87|328
1746496200000|2025-05-06 01:50:00|392|390|391.85|389.85|392.64|390.64|391.67|389.67|266
1746496500000|2025-05-06 01:55:00|391.69|389.69|391.7|389.7|392.46|390.46|391.63|389.63|221
1746496800000|2025-05-06 02:00:00|391.69|389.69|392.19|390.19|392.45|390.45|391.45|389.45|234
1746497100000|2025-05-06 02:05:00|392.22|390.22|391.32|389.32|392.22|390.22|390.77|388.77|209
1746497400000|2025-05-06 02:10:00|391.31|389.31|390.89|388.89|391.32|389.32|390.71|388.71|199
1746497700000|2025-05-06 02:15:00|390.87|388.87|388.67|386.67|390.87|388.87|388.47|386.47|285
1746498000000|2025-05-06 02:20:00|388.68|386.68|388.38|386.38|388.73|386.73|388.17|386.17|337
1746498300000|2025-05-06 02:25:00|388.36|386.36|388.33|386.33|388.9|386.9|388.03|386.03|199
1746498600000|2025-05-06 02:30:00|388.32|386.32|389.32|387.32|389.86|387.86|388.03|386.03|212
1746498900000|2025-05-06 02:35:00|389.33|387.33|389.69|387.69|390.07|388.07|388.9|386.9|258
1746499200000|2025-05-06 02:40:00|389.68|387.68|389.71|387.71|390.25|388.25|389.61|387.61|121
1746499500000|2025-05-06 02:45:00|389.78|387.78|391.23|389.23|391.33|389.33|389.78|387.78|171
1746499800000|2025-05-06 02:50:00|391.29|389.29|391.14|389.14|391.71|389.71|390.9|388.9|195
1746500100000|2025-05-06 02:55:00|391.08|389.08|391.84|389.84|391.98|389.98|390.96|388.96|158
1746500400000|2025-05-06 03:00:00|391.67|389.67|391.53|389.53|391.91|389.91|391.36|389.36|183
1746500700000|2025-05-06 03:05:00|391.48|389.48|391.18|389.18|391.93|389.93|390.9|388.9|163
1746501000000|2025-05-06 03:10:00|391.06|389.06|391.13|389.13|391.45|389.45|390.84|388.84|125
1746501300000|2025-05-06 03:15:00|391.12|389.12|391.89|389.89|392.12|390.12|391.12|389.12|163
1746501600000|2025-05-06 03:20:00|391.77|389.77|391.62|389.62|391.77|389.77|391.23|389.23|140
1746501900000|2025-05-06 03:25:00|391.61|389.61|392.72|390.72|392.76|390.76|391.23|389.23|120
1746502200000|2025-05-06 03:30:00|392.73|390.73|393.13|391.13|393.46|391.46|392.63|390.63|156
1746502500000|2025-05-06 03:35:00|392.93|390.93|393.31|391.31|393.5|391.5|392.93|390.93|112
1746502800000|2025-05-06 03:40:00|393.3|391.3|393.45|391.45|394|392|393.3|391.3|101
1746503100000|2025-05-06 03:45:00|393.42|391.42|393.85|391.85|394.1|392.1|393.19|391.19|112
1746503400000|2025-05-06 03:50:00|393.86|391.86|393.51|391.51|393.95|391.95|393.5|391.5|54
1746503700000|2025-05-06 03:55:00|393.52|391.52|393.46|391.46|393.8|391.8|393.33|391.33|78
1746504000000|2025-05-06 04:00:00|393.47|391.47|393.56|391.56|393.96|391.96|393.36|391.36|106
1746504300000|2025-05-06 04:05:00|393.55|391.55|393.06|391.06|393.83|391.83|393.06|391.06|95
1746504600000|2025-05-06 04:10:00|393.08|391.08|393.47|391.47|393.56|391.56|393.07|391.07|87
1746504900000|2025-05-06 04:15:00|393.52|391.52|394.07|392.07|394.21|392.21|393.46|391.46|95
1746505200000|2025-05-06 04:20:00|394.08|392.08|394.47|392.47|394.84|392.84|394.08|392.08|103
1746505500000|2025-05-06 04:25:00|394.5|392.5|394.22|392.22|394.59|392.59|394.09|392.09|87
1746505800000|2025-05-06 04:30:00|394.12|392.12|393.9|391.9|394.33|392.33|393.67|391.67|117
1746506100000|2025-05-06 04:35:00|393.92|391.92|393.9|391.9|394.12|392.12|393.72|391.72|100
1746506400000|2025-05-06 04:40:00|393.89|391.89|393.78|391.78|393.99|391.99|393.57|391.57|72
1746506700000|2025-05-06 04:45:00|393.79|391.79|393.61|391.61|393.99|391.99|393.3|391.3|78
1746507000000|2025-05-06 04:50:00|393.62|391.62|393.51|391.51|393.88|391.88|393.1|391.1|60
1746507300000|2025-05-06 04:55:00|393.52|391.52|393.46|391.46|393.7|391.7|393.18|391.18|86
1746507600000|2025-05-06 05:00:00|393.47|391.47|392.53|390.53|393.52|391.52|392.51|390.51|112
1746507900000|2025-05-06 05:05:00|392.6|390.6|392.92|390.92|392.92|390.92|392.39|390.39|50
1746508200000|2025-05-06 05:10:00|392.94|390.94|393.16|391.16|393.21|391.21|392.63|390.63|57
1746508500000|2025-05-06 05:15:00|393.11|391.11|392.07|390.07|393.38|391.38|392.06|390.06|107
1746508800000|2025-05-06 05:20:00|392.1|390.1|391.65|389.65|392.33|390.33|391.53|389.53|83
1746509100000|2025-05-06 05:25:00|391.64|389.64|391.96|389.96|392.12|390.12|391.59|389.59|93
1746509400000|2025-05-06 05:30:00|391.97|389.97|391.59|389.59|392.14|390.14|391.44|389.44|111
1746509700000|2025-05-06 05:35:00|391.6|389.6|390.96|388.96|391.76|389.76|390.88|388.88|142
1746510000000|2025-05-06 05:40:00|390.97|388.97|391.05|389.05|391.69|389.69|390.97|388.97|100
1746510300000|2025-05-06 05:45:00|391.06|389.06|390.84|388.84|391.51|389.51|390.78|388.78|106
1746510600000|2025-05-06 05:50:00|390.85|388.85|390.55|388.55|390.91|388.91|390.42|388.42|62
1746510900000|2025-05-06 05:55:00|390.54|388.54|390.17|388.17|390.71|388.71|390.1|388.1|58
1746511200000|2025-05-06 06:00:00|390.14|388.14|390.8|388.8|390.83|388.83|389.89|387.89|82
1746511500000|2025-05-06 06:05:00|390.81|388.81|390.93|388.93|390.98|388.98|390.8|388.8|38
1746511800000|2025-05-06 06:10:00|390.84|388.84|390.72|388.72|390.93|388.93|390.66|388.66|39
1746512100000|2025-05-06 06:15:00|390.69|388.69|390.79|388.79|390.79|388.79|390.18|388.18|97
1746512400000|2025-05-06 06:20:00|390.78|388.78|390.98|388.98|390.98|388.98|390.7|388.7|30
1746512700000|2025-05-06 06:25:00|390.94|388.94|390.63|388.63|390.94|388.94|390.53|388.53|89
1746513000000|2025-05-06 06:30:00|390.66|388.66|390.28|388.28|390.79|388.79|390.18|388.18|141
1746513300000|2025-05-06 06:35:00|390.27|388.27|390.85|388.85|390.85|388.85|390.27|388.27|94
1746513600000|2025-05-06 06:40:00|390.86|388.86|390.9|388.9|390.9|388.9|390.86|388.86|5
1746513900000|2025-05-06 06:45:00|390.91|388.91|391.27|389.27|391.36|389.36|390.82|388.82|79
1746514200000|2025-05-06 06:50:00|391.21|389.21|390.75|388.75|391.23|389.23|390.74|388.74|99
1746514500000|2025-05-06 06:55:00|390.7|388.7|391.67|389.67|391.81|389.81|390.68|388.68|114
1746514800000|2025-05-06 07:00:00|391.73|389.73|392.51|390.51|393.6|391.6|391.66|389.66|277
1746515100000|2025-05-06 07:05:00|392.5|390.5|391.84|389.84|392.69|390.69|391.71|389.71|123
1746515400000|2025-05-06 07:10:00|391.85|389.85|392.36|390.36|392.45|390.45|391.81|389.81|116
1746515700000|2025-05-06 07:15:00|392.32|390.32|391.66|389.66|392.32|390.32|391.58|389.58|118
1746516000000|2025-05-06 07:20:00|391.67|389.67|391.65|389.65|392|390|391.41|389.41|107
1746516300000|2025-05-06 07:25:00|391.64|389.64|391.09|389.09|391.66|389.66|390.84|388.84|91
1746516600000|2025-05-06 07:30:00|391.06|389.06|391.44|389.44|392.37|390.37|390.93|388.93|177
1746516900000|2025-05-06 07:35:00|391.43|389.43|390.73|388.73|392.06|390.06|390.71|388.71|178
1746517200000|2025-05-06 07:40:00|390.72|388.72|391.25|389.25|391.25|389.25|390.46|388.46|120
1746517500000|2025-05-06 07:45:00|391.24|389.24|391.27|389.27|391.82|389.82|391.12|389.12|152
1746517800000|2025-05-06 07:50:00|391.26|389.26|390.72|388.72|391.39|389.39|390.69|388.69|156
1746518100000|2025-05-06 07:55:00|390.71|388.71|390.93|388.93|391.13|389.13|390.62|388.62|73
1746518400000|2025-05-06 08:00:00|390.89|388.89|389.86|387.86|391.03|389.03|389.54|387.54|230
1746518700000|2025-05-06 08:05:00|389.84|387.84|389.5|387.5|390.58|388.58|389.35|387.35|234
1746519000000|2025-05-06 08:10:00|389.51|387.51|388.72|386.72|389.54|387.54|388.41|386.41|150
1746519300000|2025-05-06 08:15:00|388.7|386.7|387.67|385.67|388.94|386.94|387.56|385.56|243
1746519600000|2025-05-06 08:20:00|387.62|385.62|387.45|385.45|387.97|385.97|386.69|384.69|314
1746519900000|2025-05-06 08:25:00|387.4|385.4|387.65|385.65|387.72|385.72|387|385|247
1746520200000|2025-05-06 08:30:00|387.64|385.64|388.98|386.98|389.04|387.04|387.64|385.64|156
1746520500000|2025-05-06 08:35:00|388.99|386.99|389.37|387.37|389.83|387.83|388.99|386.99|156
1746520800000|2025-05-06 08:40:00|389.38|387.38|389.84|387.84|390.05|388.05|389.32|387.32|95
1746521100000|2025-05-06 08:45:00|389.83|387.83|389.39|387.39|389.97|387.97|389.39|387.39|129
1746521400000|2025-05-06 08:50:00|389.32|387.32|390.1|388.1|390.27|388.27|389.31|387.31|110
1746521700000|2025-05-06 08:55:00|390.09|388.09|390.36|388.36|390.52|388.52|390|388|133
1746522000000|2025-05-06 09:00:00|390.35|388.35|389.35|387.35|390.35|388.35|389.33|387.33|115
1746522300000|2025-05-06 09:05:00|389.41|387.41|390.2|388.2|390.43|388.43|389.35|387.35|180
1746522600000|2025-05-06 09:10:00|390.21|388.21|389.55|387.55|390.46|388.46|389.48|387.48|179
1746522900000|2025-05-06 09:15:00|389.56|387.56|388.66|386.66|389.78|387.78|388.6|386.6|216
1746523200000|2025-05-06 09:20:00|388.68|386.68|388.76|386.76|389.03|387.03|388.4|386.4|151
1746523500000|2025-05-06 09:25:00|388.72|386.72|390.61|388.61|391.08|389.08|388.46|386.46|153
1746523800000|2025-05-06 09:30:00|390.57|388.57|390.98|388.98|391.75|389.75|390.46|388.46|228
1746524100000|2025-05-06 09:35:00|391.06|389.06|390.39|388.39|391.28|389.28|390.18|388.18|236
1746524400000|2025-05-06 09:40:00|390.44|388.44|389.69|387.69|390.83|388.83|389.63|387.63|146
1746524700000|2025-05-06 09:45:00|389.87|387.87|390.98|388.98|391.01|389.01|389|387|285
1746525000000|2025-05-06 09:50:00|390.97|388.97|390.92|388.92|391.12|389.12|390.24|388.24|199
1746525300000|2025-05-06 09:55:00|391.05|389.05|390.69|388.69|391.18|389.18|390.56|388.56|138
1746525600000|2025-05-06 10:00:00|390.65|388.65|389.84|387.84|390.66|388.66|389.77|387.77|155
1746525900000|2025-05-06 10:05:00|389.82|387.82|390.14|388.14|390.32|388.32|389.42|387.42|188
1746526200000|2025-05-06 10:10:00|390.12|388.12|389.88|387.88|390.33|388.33|389.66|387.66|207
1746526500000|2025-05-06 10:15:00|389.87|387.87|390.97|388.97|391.02|389.02|389.7|387.7|221
1746526800000|2025-05-06 10:20:00|390.95|388.95|389.98|387.98|391.44|389.44|389.48|387.48|209
1746527100000|2025-05-06 10:25:00|390.05|388.05|389.75|387.75|390.51|388.51|389.75|387.75|192
1746527400000|2025-05-06 10:30:00|389.69|387.69|390.21|388.21|390.42|388.42|389.55|387.55|219
1746527700000|2025-05-06 10:35:00|390.15|388.15|389.44|387.44|390.69|388.69|389.36|387.36|217
1746528000000|2025-05-06 10:40:00|389.47|387.47|388.37|386.37|389.89|387.89|388.24|386.24|264
1746528300000|2025-05-06 10:45:00|388.31|386.31|388.43|386.43|388.6|386.6|387.5|385.5|359
1746528600000|2025-05-06 10:50:00|388.44|386.44|388.46|386.46|388.57|386.57|387.7|385.7|285
1746528900000|2025-05-06 10:55:00|388.47|386.47|387.94|385.94|388.57|386.57|387.85|385.85|197
1746529200000|2025-05-06 11:00:00|387.96|385.96|390.42|388.42|390.42|388.42|387.92|385.92|261
1746529500000|2025-05-06 11:05:00|390.43|388.43|390.07|388.07|390.81|388.81|389.85|387.85|180
1746529800000|2025-05-06 11:10:00|390.06|388.06|390.02|388.02|390.26|388.26|389.86|387.86|97
1746530100000|2025-05-06 11:15:00|390|388|389.56|387.56|390|388|389.35|387.35|168
1746530400000|2025-05-06 11:20:00|389.52|387.52|389.54|387.54|390.17|388.17|389.52|387.52|116
1746530700000|2025-05-06 11:25:00|389.63|387.63|388.84|386.84|389.63|387.63|388.83|386.83|170
1746531000000|2025-05-06 11:30:00|388.86|386.86|387.88|385.88|389.16|387.16|387.55|385.55|336
1746531300000|2025-05-06 11:35:00|387.87|385.87|387.42|385.42|388.64|386.64|387.41|385.41|281
1746531600000|2025-05-06 11:40:00|387.43|385.43|387.58|385.58|387.64|385.64|387.23|385.23|194
1746531900000|2025-05-06 11:45:00|387.54|385.54|386.37|384.37|387.88|385.88|386.12|384.12|228
1746532200000|2025-05-06 11:50:00|386.36|384.36|384.93|382.93|386.67|384.67|384.55|382.55|455
1746532500000|2025-05-06 11:55:00|384.94|382.94|385.99|383.99|386.06|384.06|384.71|382.71|261
1746532800000|2025-05-06 12:00:00|385.98|383.98|387.08|385.08|387.08|385.08|384.73|382.73|262
1746533100000|2025-05-06 12:05:00|387.1|385.1|387.96|385.96|388.19|386.19|386.95|384.95|243
1746533400000|2025-05-06 12:10:00|387.97|385.97|387.21|385.21|388.05|386.05|386.82|384.82|226
1746533700000|2025-05-06 12:15:00|387.24|385.24|387.37|385.37|387.38|385.38|386.59|384.59|281
1746534000000|2025-05-06 12:20:00|387.38|385.38|386.66|384.66|387.5|385.5|386.58|384.58|263
1746534300000|2025-05-06 12:25:00|386.65|384.65|386.61|384.61|386.94|384.94|386.08|384.08|241
1746534600000|2025-05-06 12:30:00|386.73|384.73|387.18|385.18|387.77|385.77|386.53|384.53|257
1746534900000|2025-05-06 12:35:00|387.17|385.17|387.94|385.94|388|386|387.08|385.08|273
1746535200000|2025-05-06 12:40:00|387.91|385.91|388.26|386.26|388.36|386.36|387.37|385.37|186
1746535500000|2025-05-06 12:45:00|388.05|386.05|389.37|387.37|389.58|387.58|387.44|385.44|123
1746535800000|2025-05-06 12:50:00|389.35|387.35|388.61|386.61|389.54|387.54|388.61|386.61|193
1746536100000|2025-05-06 12:55:00|388.6|386.6|388.8|386.8|389|387|388.6|386.6|149
1746536400000|2025-05-06 13:00:00|388.89|386.89|388.1|386.1|389.01|387.01|388.09|386.09|199
1746536700000|2025-05-06 13:05:00|388.13|386.13|386.63|384.63|388.28|386.28|386.41|384.41|250
1746537000000|2025-05-06 13:10:00|386.6|384.6|386.74|384.74|387.34|385.34|386.6|384.6|192
1746537300000|2025-05-06 13:15:00|386.78|384.78|388.64|386.64|388.86|386.86|386.73|384.73|287
1746537600000|2025-05-06 13:20:00|388.61|386.61|388.5|386.5|389.09|387.09|387.9|385.9|253
1746537900000|2025-05-06 13:25:00|388.49|386.49|386.64|384.64|388.59|386.59|386.64|384.64|175
1746538200000|2025-05-06 13:30:00|386.61|384.61|386.05|384.05|387.46|385.46|385.99|383.99|396
1746538500000|2025-05-06 13:35:00|386.07|384.07|387.48|385.48|387.61|385.61|385.95|383.95|341
1746538800000|2025-05-06 13:40:00|387.5|385.5|388.87|386.87|389.18|387.18|387.13|385.13|332
1746539100000|2025-05-06 13:45:00|388.86|386.86|388.59|386.59|389.53|387.53|387.79|385.79|395
1746539400000|2025-05-06 13:50:00|388.62|386.62|386.88|384.88|388.73|386.73|386.29|384.29|462
1746539700000|2025-05-06 13:55:00|386.84|384.84|387.97|385.97|388.72|386.72|386.84|384.84|241
1746540000000|2025-05-06 14:00:00|387.98|385.98|390.3|388.3|390.9|388.9|387.82|385.82|336
1746540300000|2025-05-06 14:05:00|390.29|388.29|391.45|389.45|391.78|389.78|390.23|388.23|260
1746540600000|2025-05-06 14:10:00|391.46|389.46|391.73|389.73|392.57|390.57|391.39|389.39|247
1746540900000|2025-05-06 14:15:00|391.74|389.74|394.52|392.52|394.87|392.87|391.74|389.74|322
1746541200000|2025-05-06 14:20:00|394.56|392.56|393.95|391.95|394.83|392.83|393.83|391.83|201
1746541500000|2025-05-06 14:25:00|394.07|392.07|393.4|391.4|394.12|392.12|393.31|391.31|122
1746541800000|2025-05-06 14:30:00|393.43|391.43|393.43|391.43|393.84|391.84|392.69|390.69|270
1746542100000|2025-05-06 14:35:00|393.52|391.52|392.81|390.81|393.95|391.95|392.74|390.74|177
1746542400000|2025-05-06 14:40:00|392.8|390.8|392.43|390.43|392.89|390.89|392.28|390.28|156
1746542700000|2025-05-06 14:45:00|392.52|390.52|392.89|390.89|392.89|390.89|391.84|389.84|206
1746543000000|2025-05-06 14:50:00|392.93|390.93|391.74|389.74|392.93|390.93|391.27|389.27|213
1746543300000|2025-05-06 14:55:00|391.79|389.79|392.05|390.05|392.42|390.42|391.69|389.69|237
1746543600000|2025-05-06 15:00:00|392.03|390.03|392.63|390.63|392.77|390.77|391.48|389.48|313
1746543900000|2025-05-06 15:05:00|392.62|390.62|390.91|388.91|392.62|390.62|390.86|388.86|314
1746544200000|2025-05-06 15:10:00|390.86|388.86|392.48|390.48|392.65|390.65|390.69|388.69|249
1746544500000|2025-05-06 15:15:00|392.53|390.53|393.38|391.38|393.49|391.49|391.75|389.75|232
1746544800000|2025-05-06 15:20:00|393.39|391.39|393.73|391.73|393.82|391.82|393.25|391.25|155
1746545100000|2025-05-06 15:25:00|393.76|391.76|393.83|391.83|394.17|392.17|393.65|391.65|147
1746545400000|2025-05-06 15:30:00|393.81|391.81|394.81|392.81|394.85|392.85|393.78|391.78|184
1746545700000|2025-05-06 15:35:00|394.74|392.74|394.41|392.41|394.78|392.78|394.17|392.17|182
1746546000000|2025-05-06 15:40:00|394.42|392.42|393.16|391.16|394.66|392.66|393.16|391.16|156
1746546300000|2025-05-06 15:45:00|393.32|391.32|393.14|391.14|393.76|391.76|392.97|390.97|150
1746546600000|2025-05-06 15:50:00|393.13|391.13|391.96|389.96|393.13|391.13|391.95|389.95|143
1746546900000|2025-05-06 15:55:00|391.95|389.95|392.7|390.7|393.12|391.12|391.9|389.9|154
1746547200000|2025-05-06 16:00:00|392.83|390.83|392.11|390.11|393|391|392.1|390.1|317
1746547500000|2025-05-06 16:05:00|392.07|390.07|391.12|389.12|392.99|390.99|391.11|389.11|316
1746547800000|2025-05-06 16:10:00|391.2|389.2|394.23|392.23|394.3|392.3|391.12|389.12|349
1746548100000|2025-05-06 16:15:00|394.22|392.22|393.94|391.94|394.55|392.55|393.18|391.18|317
1746548400000|2025-05-06 16:20:00|393.91|391.91|392.58|390.58|394.22|392.22|392.54|390.54|276
1746548700000|2025-05-06 16:25:00|392.59|390.59|393.29|391.29|393.48|391.48|392.45|390.45|267
1746549000000|2025-05-06 16:30:00|393.3|391.3|394.29|392.29|394.41|392.41|392.82|390.82|315
1746549300000|2025-05-06 16:35:00|394.27|392.27|393.71|391.71|394.8|392.8|393.71|391.71|240
1746549600000|2025-05-06 16:40:00|393.73|391.73|392.75|390.75|394.12|392.12|392.74|390.74|180
1746549900000|2025-05-06 16:45:00|392.74|390.74|392.14|390.14|393.12|391.12|392.12|390.12|264
1746550200000|2025-05-06 16:50:00|392.12|390.12|392.03|390.03|392.27|390.27|391.48|389.48|215
1746550500000|2025-05-06 16:55:00|392|390|390.42|388.42|392.01|390.01|390.27|388.27|224
1746550800000|2025-05-06 17:00:00|390.41|388.41|391.11|389.11|392.36|390.36|390.41|388.41|373
1746551100000|2025-05-06 17:05:00|391.03|389.03|392.8|390.8|392.98|390.98|391|389|323
1746551400000|2025-05-06 17:10:00|392.77|390.77|393.63|391.63|393.68|391.68|392.4|390.4|136
1746551700000|2025-05-06 17:15:00|393.62|391.62|394.33|392.33|394.33|392.33|393.51|391.51|183
1746552000000|2025-05-06 17:20:00|394.35|392.35|393.89|391.89|394.63|392.63|393.43|391.43|180
1746552300000|2025-05-06 17:25:00|393.91|391.91|394.5|392.5|395.03|393.03|393.91|391.91|127
1746552600000|2025-05-06 17:30:00|394.48|392.48|394.7|392.7|394.87|392.87|394.25|392.25|187
1746552900000|2025-05-06 17:35:00|394.79|392.79|393.46|391.46|395.28|393.28|393.46|391.46|177
1746553200000|2025-05-06 17:40:00|393.58|391.58|392.44|390.44|393.6|391.6|392.22|390.22|106
1746553500000|2025-05-06 17:45:00|392.43|390.43|392.89|390.89|392.93|390.93|392.1|390.1|125
1746553800000|2025-05-06 17:50:00|392.9|390.9|392.58|390.58|393.37|391.37|392.44|390.44|101
1746554100000|2025-05-06 17:55:00|392.57|390.57|392.78|390.78|392.9|390.9|392.36|390.36|70
1746554400000|2025-05-06 18:00:00|392.83|390.83|393.3|391.3|393.63|391.63|392.64|390.64|197
1746554700000|2025-05-06 18:05:00|393.4|391.4|394.28|392.28|394.41|392.41|392.35|390.35|188
1746555000000|2025-05-06 18:10:00|394.22|392.22|393.99|391.99|394.22|392.22|393.52|391.52|111
1746555300000|2025-05-06 18:15:00|394.09|392.09|394.45|392.45|394.85|392.85|394.09|392.09|124
1746555600000|2025-05-06 18:20:00|394.6|392.6|395.11|393.11|395.29|393.29|394.29|392.29|140
1746555900000|2025-05-06 18:25:00|395.03|393.03|395.6|393.6|396.12|394.12|394.99|392.99|141
1746556200000|2025-05-06 18:30:00|395.59|393.59|394.85|392.85|395.64|393.64|394.83|392.83|109
1746556500000|2025-05-06 18:35:00|394.82|392.82|394.91|392.91|395.29|393.29|394.57|392.57|151
1746556800000|2025-05-06 18:40:00|394.9|392.9|394.71|392.71|395.13|393.13|394.62|392.62|117
1746557100000|2025-05-06 18:45:00|394.75|392.75|395.9|393.9|396.05|394.05|394.75|392.75|152
1746557400000|2025-05-06 18:50:00|395.8|393.8|396.11|394.11|396.39|394.39|395.41|393.41|111
1746557700000|2025-05-06 18:55:00|396.1|394.1|397.05|395.05|397.17|395.17|396.1|394.1|146
1746558000000|2025-05-06 19:00:00|397.04|395.04|397.41|395.41|398.14|396.14|397.02|395.02|248
1746558300000|2025-05-06 19:05:00|397.44|395.44|397.01|395.01|397.68|395.68|396.73|394.73|207
1746558600000|2025-05-06 19:10:00|397.05|395.05|396.66|394.66|397.1|395.1|396.56|394.56|55
1746558900000|2025-05-06 19:15:00|396.65|394.65|396.06|394.06|396.84|394.84|396.05|394.05|106
1746559200000|2025-05-06 19:20:00|395.99|393.99|396.79|394.79|396.9|394.9|395.92|393.92|142
1746559500000|2025-05-06 19:25:00|396.83|394.83|396.56|394.56|397.03|395.03|396.45|394.45|128
1746559800000|2025-05-06 19:30:00|396.58|394.58|396.89|394.89|396.92|394.92|396.11|394.11|129
1746560100000|2025-05-06 19:35:00|396.88|394.88|396.3|394.3|396.88|394.88|396.23|394.23|94
1746560400000|2025-05-06 19:40:00|396.31|394.31|396.9|394.9|397.09|395.09|396.31|394.31|107
1746560700000|2025-05-06 19:45:00|396.86|394.86|395.08|393.08|396.86|394.86|395.08|393.08|120
1746561000000|2025-05-06 19:50:00|395.09|393.09|394.52|392.52|395.13|393.13|394.29|392.29|88
1746561300000|2025-05-06 19:55:00|394.53|392.53|395.28|393.28|395.35|393.35|394.43|392.43|101
1746561600000|2025-05-06 20:00:00|395.36|393.36|396.09|394.09|396.14|394.14|395.36|393.36|96
1746561900000|2025-05-06 20:05:00|396.07|394.07|395.58|393.58|396.61|394.61|395.47|393.47|128
1746562200000|2025-05-06 20:10:00|395.53|393.53|395.53|393.53|396.05|394.05|395.48|393.48|156
1746562500000|2025-05-06 20:15:00|395.54|393.54|395.13|393.13|395.71|393.71|394.96|392.96|176
1746562800000|2025-05-06 20:20:00|395.11|393.11|394.08|392.08|395.11|393.11|394.03|392.03|100
1746563100000|2025-05-06 20:25:00|394.07|392.07|392.89|390.89|394.08|392.08|392.82|390.82|168
1746563400000|2025-05-06 20:30:00|392.88|390.88|392.08|390.08|393.07|391.07|392.01|390.01|204
1746563700000|2025-05-06 20:35:00|392.07|390.07|391.75|389.75|392.08|390.08|391.11|389.11|277
1746564000000|2025-05-06 20:40:00|391.77|389.77|391.96|389.96|391.96|389.96|391.1|389.1|131
1746564300000|2025-05-06 20:45:00|392.01|390.01|390.82|388.82|392.28|390.28|390.63|388.63|148
1746564600000|2025-05-06 20:50:00|390.66|388.66|391.31|389.31|391.32|389.32|390.21|388.21|206
1746564900000|2025-05-06 20:55:00|391.3|389.3|391.86|389.86|392.19|390.19|391.15|389.15|124
1746565200000|2025-05-06 21:00:00|391.88|389.88|393.05|391.05|393.05|391.05|391.63|389.63|134
1746565500000|2025-05-06 21:05:00|393.06|391.06|392.66|390.66|393.53|391.53|392.58|390.58|82
1746565800000|2025-05-06 21:10:00|392.67|390.67|390.31|388.31|392.78|390.78|390.05|388.05|139
1746566100000|2025-05-06 21:15:00|390.3|388.3|391.57|389.57|391.67|389.67|390.03|388.03|172
1746566400000|2025-05-06 21:20:00|391.58|389.58|390.11|388.11|391.58|389.58|389.68|387.68|119
1746566700000|2025-05-06 21:25:00|390.08|388.08|388.16|386.16|390.08|388.08|388.06|386.06|172
1746567000000|2025-05-06 21:30:00|388.21|386.21|388.3|386.3|388.92|386.92|387.81|385.81|157
1746567300000|2025-05-06 21:35:00|388.29|386.29|388.81|386.81|388.81|386.81|386.55|384.55|235
1746567600000|2025-05-06 21:40:00|388.8|386.8|389.55|387.55|389.57|387.57|388.57|386.57|102
1746567900000|2025-05-06 21:45:00|389.51|387.51|390.35|388.35|390.44|388.44|389.25|387.25|108
1746568200000|2025-05-06 21:50:00|390.39|388.39|390.95|388.95|391.02|389.02|390.39|388.39|118
1746568500000|2025-05-06 21:55:00|390.94|388.94|389.94|387.94|390.94|388.94|389.31|387.31|129
1746568800000|2025-05-06 22:00:00|389.92|387.92|393.47|391.47|394.25|392.25|389.82|387.82|609
1746569100000|2025-05-06 22:05:00|393.65|391.65|394.38|392.38|395.08|393.08|393.44|391.44|543
1746569400000|2025-05-06 22:10:00|394.32|392.32|393.99|391.99|394.65|392.65|392.94|390.94|382
1746569700000|2025-05-06 22:15:00|393.91|391.91|395.43|393.43|395.46|393.46|393.65|391.65|299
1746570000000|2025-05-06 22:20:00|395.45|393.45|395.34|393.34|396.06|394.06|395.26|393.26|211
1746570300000|2025-05-06 22:25:00|395.35|393.35|396.04|394.04|396.24|394.24|395.06|393.06|215
1746570600000|2025-05-06 22:30:00|396.11|394.11|395.37|393.37|396.76|394.76|394.98|392.98|266
1746570900000|2025-05-06 22:35:00|395.33|393.33|394.6|392.6|395.58|393.58|394.12|392.12|164
1746571200000|2025-05-06 22:40:00|394.63|392.63|395.45|393.45|396.04|394.04|394.63|392.63|174
1746571500000|2025-05-06 22:45:00|395.51|393.51|396.51|394.51|396.67|394.67|395.47|393.47|204
1746571800000|2025-05-06 22:50:00|396.53|394.53|396.86|394.86|397.58|395.58|396.53|394.53|250
1746572100000|2025-05-06 22:55:00|396.93|394.93|397.16|395.16|397.47|395.47|396.72|394.72|159
1746572400000|2025-05-06 23:00:00|397.25|395.25|396|394|397.39|395.39|395.81|393.81|261
1746572700000|2025-05-06 23:05:00|395.99|393.99|395.09|393.09|396.39|394.39|394.61|392.61|235
1746573000000|2025-05-06 23:10:00|395.12|393.12|395.4|393.4|395.85|393.85|395.12|393.12|160
1746573300000|2025-05-06 23:15:00|395.34|393.34|396.11|394.11|396.11|394.11|395.3|393.3|188
1746573600000|2025-05-06 23:20:00|396.13|394.13|396.44|394.44|396.7|394.7|395.56|393.56|148
1746573900000|2025-05-06 23:25:00|396.46|394.46|396.56|394.56|397.16|395.16|396.23|394.23|230
1746574200000|2025-05-06 23:30:00|396.57|394.57|395.89|393.89|396.71|394.71|395.89|393.89|188
1746574500000|2025-05-06 23:35:00|395.88|393.88|396.7|394.7|396.7|394.7|395.79|393.79|162
1746574800000|2025-05-06 23:40:00|396.67|394.67|398.53|396.53|398.53|396.53|396.67|394.67|179
1746575100000|2025-05-06 23:45:00|398.5|396.5|398.82|396.82|398.82|396.82|398.09|396.09|210
1746575400000|2025-05-06 23:50:00|398.87|396.87|398.02|396.02|398.92|396.92|397.88|395.88|209
1746575700000|2025-05-06 23:55:00|398.03|396.03|398.54|396.54|398.54|396.54|397.99|395.99|162
1746576000000|2025-05-07 00:00:00|398.35|396.35|397.71|395.71|398.54|396.54|397.7|395.7|325
1746576300000|2025-05-07 00:05:00|397.82|395.82|397.76|395.76|398.68|396.68|397.17|395.17|296
1746576600000|2025-05-07 00:10:00|397.77|395.77|398.57|396.57|398.58|396.58|397.21|395.21|282
1746576900000|2025-05-07 00:15:00|398.63|396.63|398.74|396.74|399.08|397.08|398.41|396.41|203
1746577200000|2025-05-07 00:20:00|398.75|396.75|400.76|398.76|401.4|399.4|398.75|396.75|326
1746577500000|2025-05-07 00:25:00|400.78|398.78|400.82|398.82|401.59|399.59|400.48|398.48|435
1746577800000|2025-05-07 00:30:00|400.89|398.89|399.61|397.61|401.35|399.35|399.54|397.54|349
1746578100000|2025-05-07 00:35:00|399.66|397.66|400.2|398.2|400.67|398.67|399.66|397.66|212
1746578400000|2025-05-07 00:40:00|400.19|398.19|400.44|398.44|401.01|399.01|400.03|398.03|189
1746578700000|2025-05-07 00:45:00|400.45|398.45|399.86|397.86|401.3|399.3|399.86|397.86|186
1746579000000|2025-05-07 00:50:00|399.85|397.85|400.24|398.24|400.51|398.51|399.85|397.85|112
1746579300000|2025-05-07 00:55:00|400.23|398.23|400.43|398.43|400.74|398.74|399.87|397.87|151
1746579600000|2025-05-07 01:00:00|400.41|398.41|401.13|399.13|401.64|399.64|400.4|398.4|215
1746579900000|2025-05-07 01:05:00|401.14|399.14|400.3|398.3|401.35|399.35|400.3|398.3|161
1746580200000|2025-05-07 01:10:00|399.89|397.89|400.23|398.23|400.46|398.46|399.83|397.83|76
1746580500000|2025-05-07 01:15:00|400.24|398.24|401.36|399.36|401.37|399.37|399.66|397.66|173
1746580800000|2025-05-07 01:20:00|401.35|399.35|401.76|399.76|401.8|399.8|401.23|399.23|161
1746581100000|2025-05-07 01:25:00|401.83|399.83|402.07|400.07|402.16|400.16|401.76|399.76|127
1746581400000|2025-05-07 01:30:00|402.05|400.05|401.45|399.45|402.12|400.12|401.35|399.35|144
1746581700000|2025-05-07 01:35:00|401.46|399.46|400.78|398.78|401.5|399.5|400.73|398.73|97
1746582000000|2025-05-07 01:40:00|400.77|398.77|400.3|398.3|401|399|399.94|397.94|119
1746582300000|2025-05-07 01:45:00|400.29|398.29|400.62|398.62|400.71|398.71|400.02|398.02|180
1746582600000|2025-05-07 01:50:00|400.61|398.61|400.94|398.94|401.28|399.28|400.61|398.61|139
1746582900000|2025-05-07 01:55:00|400.95|398.95|400.75|398.75|400.97|398.97|400.23|398.23|177
1746583200000|2025-05-07 02:00:00|400.76|398.76|400.49|398.49|400.84|398.84|400.37|398.37|187
1746583500000|2025-05-07 02:05:00|400.5|398.5|398.71|396.71|400.59|398.59|398.71|396.71|159
1746583800000|2025-05-07 02:10:00|398.86|396.86|399.03|397.03|399.03|397.03|398.08|396.08|213
1746584100000|2025-05-07 02:15:00|399.01|397.01|399.39|397.39|399.4|397.4|398.29|396.29|128
1746584400000|2025-05-07 02:20:00|399.38|397.38|399.51|397.51|399.9|397.9|399.37|397.37|96
1746584700000|2025-05-07 02:25:00|399.52|397.52|398.82|396.82|399.74|397.74|398.71|396.71|120
1746585000000|2025-05-07 02:30:00|398.81|396.81|398.03|396.03|399.05|397.05|398.03|396.03|134
1746585300000|2025-05-07 02:35:00|397.93|395.93|397.75|395.75|398.03|396.03|397.66|395.66|98
1746585600000|2025-05-07 02:40:00|397.73|395.73|397.18|395.18|397.88|395.88|397.08|395.08|110
1746585900000|2025-05-07 02:45:00|397.17|395.17|397.23|395.23|397.78|395.78|397.15|395.15|143
1746586200000|2025-05-07 02:50:00|397.25|395.25|396.89|394.89|397.39|395.39|396.2|394.2|120
1746586500000|2025-05-07 02:55:00|396.97|394.97|396.93|394.93|397.23|395.23|396.88|394.88|93
1746586800000|2025-05-07 03:00:00|397.02|395.02|396.62|394.62|397.23|395.23|396.52|394.52|117
1746587100000|2025-05-07 03:05:00|396.59|394.59|396.08|394.08|397.21|395.21|395.91|393.91|127
1746587400000|2025-05-07 03:10:00|396.07|394.07|395.96|393.96|396.3|394.3|395.85|393.85|101
1746587700000|2025-05-07 03:15:00|395.94|393.94|395.77|393.77|396.29|394.29|395.32|393.32|99
1746588000000|2025-05-07 03:20:00|395.76|393.76|395.81|393.81|396|394|394.77|392.77|198
1746588300000|2025-05-07 03:25:00|395.74|393.74|397.09|395.09|397.11|395.11|395.49|393.49|157
1746588600000|2025-05-07 03:30:00|397.08|395.08|397.3|395.3|397.44|395.44|396.99|394.99|145
1746588900000|2025-05-07 03:35:00|397.39|395.39|397.59|395.59|397.77|395.77|397.14|395.14|76
1746589200000|2025-05-07 03:40:00|397.61|395.61|397.69|395.69|397.69|395.69|397.22|395.22|67
1746589500000|2025-05-07 03:45:00|397.63|395.63|397.27|395.27|397.65|395.65|397.25|395.25|73
1746589800000|2025-05-07 03:50:00|397.22|395.22|397.67|395.67|398.01|396.01|397.18|395.18|83
1746590100000|2025-05-07 03:55:00|397.65|395.65|397.89|395.89|397.89|395.89|397.48|395.48|92
1746590400000|2025-05-07 04:00:00|397.88|395.88|398.15|396.15|398.43|396.43|397.84|395.84|100
1746590700000|2025-05-07 04:05:00|398.14|396.14|398.19|396.19|398.22|396.22|397.51|395.51|137
1746591000000|2025-05-07 04:10:00|398.16|396.16|399.08|397.08|399.08|397.08|398.15|396.15|107
1746591300000|2025-05-07 04:15:00|399.06|397.06|398.46|396.46|399.14|397.14|398.42|396.42|115
1746591600000|2025-05-07 04:20:00|398.5|396.5|399.2|397.2|399.35|397.35|398.38|396.38|116
1746591900000|2025-05-07 04:25:00|399.19|397.19|398.56|396.56|399.19|397.19|398.56|396.56|98
1746592200000|2025-05-07 04:30:00|398.61|396.61|397.72|395.72|398.61|396.61|397.68|395.68|83
1746592500000|2025-05-07 04:35:00|397.85|395.85|398.02|396.02|398.05|396.05|397.55|395.55|107
1746592800000|2025-05-07 04:40:00|397.94|395.94|397.85|395.85|398.03|396.03|397.65|395.65|84
1746593100000|2025-05-07 04:45:00|397.88|395.88|397.17|395.17|397.99|395.99|397.11|395.11|121
1746593400000|2025-05-07 04:50:00|397.16|395.16|398.1|396.1|398.14|396.14|396.86|394.86|177
1746593700000|2025-05-07 04:55:00|398.07|396.07|397.73|395.73|398.13|396.13|397.65|395.65|42
1746594000000|2025-05-07 05:00:00|397.66|395.66|397.64|395.64|397.67|395.67|397.23|395.23|91
1746594300000|2025-05-07 05:05:00|397.63|395.63|397.54|395.54|397.65|395.65|397.17|395.17|91
1746594600000|2025-05-07 05:10:00|397.55|395.55|397.45|395.45|398.16|396.16|397.38|395.38|152
1746594900000|2025-05-07 05:15:00|397.43|395.43|396.87|394.87|397.43|395.43|396.59|394.59|129
1746595200000|2025-05-07 05:20:00|396.92|394.92|397|395|397.35|395.35|396.74|394.74|77
1746595500000|2025-05-07 05:25:00|396.99|394.99|396.51|394.51|397.14|395.14|396.46|394.46|92
1746595800000|2025-05-07 05:30:00|396.47|394.47|396.69|394.69|397.46|395.46|396.34|394.34|141
1746596100000|2025-05-07 05:35:00|396.68|394.68|395.76|393.76|396.68|394.68|395.55|393.55|146
1746596400000|2025-05-07 05:40:00|395.65|393.65|395.17|393.17|395.93|393.93|395.11|393.11|96
1746596700000|2025-05-07 05:45:00|395.15|393.15|394.98|392.98|395.6|393.6|394.97|392.97|104
1746597000000|2025-05-07 05:50:00|394.96|392.96|394.81|392.81|395.21|393.21|394.78|392.78|103
1746597300000|2025-05-07 05:55:00|394.8|392.8|395.41|393.41|395.59|393.59|394.78|392.78|79
1746597600000|2025-05-07 06:00:00|395.39|393.39|396.4|394.4|396.4|394.4|395.28|393.28|141
1746597900000|2025-05-07 06:05:00|396.39|394.39|396.79|394.79|396.98|394.98|396.34|394.34|167
1746598200000|2025-05-07 06:10:00|396.78|394.78|396.58|394.58|396.94|394.94|396.58|394.58|68
1746598500000|2025-05-07 06:15:00|396.69|394.69|396.11|394.11|396.75|394.75|395.9|393.9|95
1746598800000|2025-05-07 06:20:00|396.1|394.1|395.69|393.69|396.1|394.1|395.61|393.61|78
1746599100000|2025-05-07 06:25:00|395.7|393.7|395.59|393.59|396.09|394.09|395.15|393.15|98
1746599400000|2025-05-07 06:30:00|395.58|393.58|395.51|393.51|395.69|393.69|395.05|393.05|138
1746599700000|2025-05-07 06:35:00|395.52|393.52|395.41|393.41|395.71|393.71|395.25|393.25|82
1746600000000|2025-05-07 06:40:00|395.4|393.4|395.38|393.38|395.95|393.95|395.18|393.18|123
1746600300000|2025-05-07 06:45:00|395.37|393.37|395.44|393.44|395.66|393.66|394.85|392.85|122
1746600600000|2025-05-07 06:50:00|395.45|393.45|396.2|394.2|396.22|394.22|395.41|393.41|94
1746600900000|2025-05-07 06:55:00|396.19|394.19|396.2|394.2|396.21|394.21|395.89|393.89|114
1746601200000|2025-05-07 07:00:00|396.18|394.18|396.71|394.71|396.71|394.71|396.1|394.1|123
1746601500000|2025-05-07 07:05:00|396.81|394.81|397.62|395.62|397.79|395.79|396.81|394.81|138
1746601800000|2025-05-07 07:10:00|397.77|395.77|397.67|395.67|397.92|395.92|397.46|395.46|99
1746602100000|2025-05-07 07:15:00|397.8|395.8|397.85|395.85|398.06|396.06|397.4|395.4|176
1746602400000|2025-05-07 07:20:00|397.92|395.92|398.48|396.48|398.86|396.86|397.88|395.88|86
1746602700000|2025-05-07 07:25:00|398.44|396.44|398.88|396.88|399.08|397.08|398.29|396.29|107
1746603000000|2025-05-07 07:30:00|398.86|396.86|399.38|397.38|399.39|397.39|398.63|396.63|148
1746603300000|2025-05-07 07:35:00|399.34|397.34|399.01|397.01|399.65|397.65|398.66|396.66|140
1746603600000|2025-05-07 07:40:00|399|397|399.49|397.49|399.6|397.6|398.82|396.82|88
1746603900000|2025-05-07 07:45:00|399.5|397.5|399.43|397.43|399.9|397.9|399.21|397.21|136
1746604200000|2025-05-07 07:50:00|399.42|397.42|399.46|397.46|399.49|397.49|399.15|397.15|85
1746604500000|2025-05-07 07:55:00|399.48|397.48|399.58|397.58|399.76|397.76|399.22|397.22|94
1746604800000|2025-05-07 08:00:00|399.57|397.57|399.1|397.1|399.83|397.83|399.08|397.08|163
1746605100000|2025-05-07 08:05:00|399.19|397.19|398.61|396.61|399.19|397.19|398.6|396.6|95
1746605400000|2025-05-07 08:10:00|398.6|396.6|398.29|396.29|398.6|396.6|398.08|396.08|85
1746605700000|2025-05-07 08:15:00|398.28|396.28|399.11|397.11|399.11|397.11|398.27|396.27|78
1746606000000|2025-05-07 08:20:00|399.1|397.1|399.3|397.3|399.52|397.52|399.05|397.05|71
1746606300000|2025-05-07 08:25:00|399.5|397.5|399.55|397.55|399.76|397.76|399.4|397.4|97
1746606600000|2025-05-07 08:30:00|399.49|397.49|399.39|397.39|400.01|398.01|399.25|397.25|135
1746606900000|2025-05-07 08:35:00|399.38|397.38|399.9|397.9|400|398|398.96|396.96|124
1746607200000|2025-05-07 08:40:00|400|398|400.37|398.37|400.4|398.4|399.85|397.85|83
1746607500000|2025-05-07 08:45:00|400.36|398.36|400.5|398.5|401.3|399.3|400.3|398.3|174
1746607800000|2025-05-07 08:50:00|400.49|398.49|400.64|398.64|400.9|398.9|400.2|398.2|116
1746608100000|2025-05-07 08:55:00|400.65|398.65|401.05|399.05|401.29|399.29|400.59|398.59|122
1746608400000|2025-05-07 09:00:00|401.17|399.17|401.55|399.55|401.79|399.79|401.04|399.04|114
1746608700000|2025-05-07 09:05:00|401.56|399.56|401.12|399.12|401.67|399.67|401.07|399.07|89
1746609000000|2025-05-07 09:10:00|401.13|399.13|401.12|399.12|401.28|399.28|400.91|398.91|94
1746609300000|2025-05-07 09:15:00|401.14|399.14|400.63|398.63|401.36|399.36|400.58|398.58|150
1746609600000|2025-05-07 09:20:00|400.71|398.71|400.63|398.63|401.18|399.18|400.63|398.63|95
1746609900000|2025-05-07 09:25:00|400.67|398.67|400.63|398.63|400.91|398.91|400.57|398.57|84
1746610200000|2025-05-07 09:30:00|400.62|398.62|400.08|398.08|400.66|398.66|400.08|398.08|112
1746610500000|2025-05-07 09:35:00|400.09|398.09|400.67|398.67|400.91|398.91|400.09|398.09|103
1746610800000|2025-05-07 09:40:00|400.69|398.69|401.08|399.08|401.49|399.49|400.68|398.68|114
1746611100000|2025-05-07 09:45:00|401.05|399.05|400.86|398.86|401.36|399.36|400.82|398.82|99
1746611400000|2025-05-07 09:50:00|400.78|398.78|400.29|398.29|401|399|400.29|398.29|129
1746611700000|2025-05-07 09:55:00|400.31|398.31|400.43|398.43|400.43|398.43|400.1|398.1|80
1746612000000|2025-05-07 10:00:00|400.39|398.39|400.8|398.8|400.84|398.84|400.19|398.19|104
1746612300000|2025-05-07 10:05:00|400.93|398.93|400.95|398.95|401.32|399.32|400.58|398.58|186
1746612600000|2025-05-07 10:10:00|400.93|398.93|400.83|398.83|401.22|399.22|400.75|398.75|99
1746612900000|2025-05-07 10:15:00|400.79|398.79|400.22|398.22|400.79|398.79|400.06|398.06|125
1746613200000|2025-05-07 10:20:00|400.29|398.29|399.92|397.92|400.42|398.42|399.92|397.92|91
1746613500000|2025-05-07 10:25:00|399.94|397.94|399.12|397.12|399.94|397.94|399.09|397.09|154
1746613800000|2025-05-07 10:30:00|399.13|397.13|399.7|397.7|399.7|397.7|398.76|396.76|110
1746614100000|2025-05-07 10:35:00|399.69|397.69|399.9|397.9|400|398|399.62|397.62|90
1746614400000|2025-05-07 10:40:00|399.89|397.89|399.98|397.98|400.15|398.15|399.71|397.71|126
1746614700000|2025-05-07 10:45:00|400.04|398.04|400.22|398.22|400.28|398.28|399.72|397.72|125
1746615000000|2025-05-07 10:50:00|400.21|398.21|400.15|398.15|400.47|398.47|400.07|398.07|96
1746615300000|2025-05-07 10:55:00|400.14|398.14|399.3|397.3|400.15|398.15|399.26|397.26|68
1746615600000|2025-05-07 11:00:00|399.45|397.45|399.04|397.04|399.57|397.57|398.8|396.8|133
1746615900000|2025-05-07 11:05:00|398.98|396.98|398.93|396.93|399.13|397.13|398.73|396.73|65
1746616200000|2025-05-07 11:10:00|398.94|396.94|398.75|396.75|399.19|397.19|398.69|396.69|113
1746616500000|2025-05-07 11:15:00|398.78|396.78|398.7|396.7|399.01|397.01|398.45|396.45|72
1746616800000|2025-05-07 11:20:00|398.73|396.73|398.5|396.5|398.73|396.73|398.15|396.15|79
1746617100000|2025-05-07 11:25:00|398.49|396.49|398.36|396.36|398.49|396.49|398.14|396.14|91
1746617400000|2025-05-07 11:30:00|398.29|396.29|398.57|396.57|398.77|396.77|398.21|396.21|90
1746617700000|2025-05-07 11:35:00|398.65|396.65|398.71|396.71|398.83|396.83|398.48|396.48|91
1746618000000|2025-05-07 11:40:00|398.85|396.85|399.31|397.31|399.38|397.38|398.85|396.85|136
1746618300000|2025-05-07 11:45:00|399.23|397.23|399.14|397.14|399.31|397.31|398.81|396.81|89
1746618600000|2025-05-07 11:50:00|399.15|397.15|399.13|397.13|399.46|397.46|399.04|397.04|116
1746618900000|2025-05-07 11:55:00|399.15|397.15|399.14|397.14|399.22|397.22|398.89|396.89|54
1746619200000|2025-05-07 12:00:00|399.15|397.15|398.69|396.69|399.54|397.54|398.56|396.56|98
1746619500000|2025-05-07 12:05:00|398.7|396.7|397.87|395.87|398.7|396.7|397.81|395.81|114
1746619800000|2025-05-07 12:10:00|397.99|395.99|398.09|396.09|398.25|396.25|397.79|395.79|125
1746620100000|2025-05-07 12:15:00|398.08|396.08|398.18|396.18|398.3|396.3|397.64|395.64|123
1746620400000|2025-05-07 12:20:00|398.17|396.17|398.25|396.25|398.65|396.65|398.13|396.13|170
1746620700000|2025-05-07 12:25:00|398.24|396.24|397.7|395.7|398.27|396.27|397.52|395.52|164
1746621000000|2025-05-07 12:30:00|397.76|395.76|396.98|394.98|398.03|396.03|396.73|394.73|147
1746621300000|2025-05-07 12:35:00|396.97|394.97|396.86|394.86|397.22|395.22|396.68|394.68|142
1746621600000|2025-05-07 12:40:00|396.78|394.78|396.9|394.9|397.06|395.06|396.71|394.71|73
1746621900000|2025-05-07 12:45:00|396.89|394.89|396.62|394.62|397.1|395.1|396.52|394.52|110
1746622200000|2025-05-07 12:50:00|396.65|394.65|397.07|395.07|397.18|395.18|396.55|394.55|102
1746622500000|2025-05-07 12:55:00|397.12|395.12|397.65|395.65|397.75|395.75|397.09|395.09|85
1746622800000|2025-05-07 13:00:00|397.64|395.64|397.34|395.34|397.64|395.64|397.04|395.04|128
1746623100000|2025-05-07 13:05:00|397.26|395.26|396.18|394.18|397.4|395.4|396.02|394.02|192
1746623400000|2025-05-07 13:10:00|396.2|394.2|396.26|394.26|396.58|394.58|395.93|393.93|156
1746623700000|2025-05-07 13:15:00|396.28|394.28|395.77|393.77|396.53|394.53|395.7|393.7|109
1746624000000|2025-05-07 13:20:00|395.82|393.82|395.66|393.66|396.09|394.09|395.54|393.54|102
1746624300000|2025-05-07 13:25:00|395.64|393.64|395.89|393.89|395.9|393.9|395.14|393.14|118
1746624600000|2025-05-07 13:30:00|395.84|393.84|397.16|395.16|397.46|395.46|395.7|393.7|255
1746624900000|2025-05-07 13:35:00|397.15|395.15|397.68|395.68|397.77|395.77|396.71|394.71|268
1746625200000|2025-05-07 13:40:00|397.78|395.78|398.46|396.46|398.79|396.79|397.61|395.61|254
1746625500000|2025-05-07 13:45:00|398.42|396.42|396.95|394.95|398.43|396.43|396.85|394.85|213
1746625800000|2025-05-07 13:50:00|396.96|394.96|397.48|395.48|397.61|395.61|396.96|394.96|145
1746626100000|2025-05-07 13:55:00|397.47|395.47|397.52|395.52|398.01|396.01|397.38|395.38|121
1746626400000|2025-05-07 14:00:00|397.57|395.57|397.45|395.45|397.57|395.57|397.03|395.03|235
1746626700000|2025-05-07 14:05:00|397.52|395.52|397.57|395.57|398.3|396.3|397.25|395.25|251
1746627000000|2025-05-07 14:10:00|397.56|395.56|397.77|395.77|398.44|396.44|397.56|395.56|173
1746627300000|2025-05-07 14:15:00|397.76|395.76|397.51|395.51|397.97|395.97|397.14|395.14|222
1746627600000|2025-05-07 14:20:00|397.65|395.65|398.6|396.6|398.6|396.6|397.5|395.5|227
1746627900000|2025-05-07 14:25:00|398.58|396.58|398.69|396.69|398.86|396.86|398.41|396.41|150
1746628200000|2025-05-07 14:30:00|398.68|396.68|397.98|395.98|398.68|396.68|397.9|395.9|218
1746628500000|2025-05-07 14:35:00|397.9|395.9|398.66|396.66|398.68|396.68|397.89|395.89|177
1746628800000|2025-05-07 14:40:00|398.63|396.63|397.87|395.87|398.63|396.63|397.86|395.86|128
1746629100000|2025-05-07 14:45:00|397.79|395.79|396.24|394.24|397.79|395.79|396.23|394.23|174
1746629400000|2025-05-07 14:50:00|396.23|394.23|395.69|393.69|396.23|394.23|395.14|393.14|317
1746629700000|2025-05-07 14:55:00|395.71|393.71|396.11|394.11|396.35|394.35|395.53|393.53|262
1746630000000|2025-05-07 15:00:00|396.07|394.07|395.84|393.84|396.15|394.15|395.14|393.14|323
1746630300000|2025-05-07 15:05:00|395.83|393.83|395.36|393.36|395.96|393.96|394.93|392.93|354
1746630600000|2025-05-07 15:10:00|395.38|393.38|394.82|392.82|395.95|393.95|394.47|392.47|247
1746630900000|2025-05-07 15:15:00|394.83|392.83|394.89|392.89|395.11|393.11|394.55|392.55|268
1746631200000|2025-05-07 15:20:00|394.87|392.87|394.88|392.88|395.12|393.12|394.29|392.29|267
1746631500000|2025-05-07 15:25:00|394.9|392.9|393.71|391.71|394.95|392.95|393.18|391.18|289
1746631800000|2025-05-07 15:30:00|393.7|391.7|393.59|391.59|394.34|392.34|393.45|391.45|267
1746632100000|2025-05-07 15:35:00|393.6|391.6|393.99|391.99|394.07|392.07|392.76|390.76|342
1746632400000|2025-05-07 15:40:00|394|392|394.36|392.36|394.6|392.6|393.98|391.98|184
1746632700000|2025-05-07 15:45:00|394.38|392.38|393.33|391.33|394.48|392.48|393.28|391.28|232
1746633000000|2025-05-07 15:50:00|393.28|391.28|393.45|391.45|393.93|391.93|393.06|391.06|289
1746633300000|2025-05-07 15:55:00|393.41|391.41|393.38|391.38|393.53|391.53|392.93|390.93|215
1746633600000|2025-05-07 16:00:00|393.36|391.36|392.58|390.58|393.45|391.45|392.29|390.29|293
1746633900000|2025-05-07 16:05:00|392.57|390.57|392.57|390.57|392.57|390.57|391.72|389.72|300
1746634200000|2025-05-07 16:10:00|392.58|390.58|392.95|390.95|393.5|391.5|392.31|390.31|293
1746634500000|2025-05-07 16:15:00|392.94|390.94|392.21|390.21|392.94|390.94|391.65|389.65|323
1746634800000|2025-05-07 16:20:00|392.18|390.18|391.34|389.34|392.32|390.32|390.96|388.96|300
1746635100000|2025-05-07 16:25:00|391.37|389.37|390.15|388.15|391.99|389.99|390.13|388.13|234
1746635400000|2025-05-07 16:30:00|390.12|388.12|390.32|388.32|390.56|388.56|389.6|387.6|327
1746635700000|2025-05-07 16:35:00|390.33|388.33|390.44|388.44|390.44|388.44|389.36|387.36|331
1746636000000|2025-05-07 16:40:00|390.45|388.45|390.5|388.5|390.79|388.79|390.27|388.27|187
1746636300000|2025-05-07 16:45:00|390.44|388.44|391.74|389.74|391.9|389.9|390.26|388.26|191
1746636600000|2025-05-07 16:50:00|391.76|389.76|391.86|389.86|391.9|389.9|391.51|389.51|112
1746636900000|2025-05-07 16:55:00|391.83|389.83|392.06|390.06|392.42|390.42|391.83|389.83|107
1746637200000|2025-05-07 17:00:00|392.07|390.07|392.05|390.05|392.51|390.51|391.79|389.79|203
1746637500000|2025-05-07 17:05:00|392.03|390.03|391.26|389.26|392.04|390.04|391.26|389.26|139
1746637800000|2025-05-07 17:10:00|391.29|389.29|391.61|389.61|391.64|389.64|391.15|389.15|148
1746638100000|2025-05-07 17:15:00|391.6|389.6|390.37|388.37|391.92|389.92|390.32|388.32|210
1746638400000|2025-05-07 17:20:00|390.36|388.36|391.12|389.12|391.27|389.27|390.05|388.05|143
1746638700000|2025-05-07 17:25:00|391.16|389.16|391.1|389.1|391.45|389.45|390.95|388.95|129
1746639000000|2025-05-07 17:30:00|391|389|391.89|389.89|391.93|389.93|390.97|388.97|243
1746639300000|2025-05-07 17:35:00|391.9|389.9|391.31|389.31|391.92|389.92|390.74|388.74|266
1746639600000|2025-05-07 17:40:00|391.23|389.23|391.19|389.19|391.29|389.29|390.57|388.57|244
1746639900000|2025-05-07 17:45:00|391.16|389.16|392.5|390.5|392.52|390.52|391.09|389.09|207
1746640200000|2025-05-07 17:50:00|392.66|390.66|391.16|389.16|393.05|391.05|390.36|388.36|425
1746640500000|2025-05-07 17:55:00|391.12|389.12|391.36|389.36|391.46|389.46|390.05|388.05|272
1746640800000|2025-05-07 18:00:00|391.35|389.35|393.79|391.79|394.08|392.08|390.27|388.27|573
1746641100000|2025-05-07 18:05:00|393.76|391.76|390.31|388.31|393.88|391.88|389.78|387.78|473
1746641400000|2025-05-07 18:10:00|390.14|388.14|391.41|389.41|391.57|389.57|389.86|387.86|345
1746641700000|2025-05-07 18:15:00|391.4|389.4|392.67|390.67|392.82|390.82|390.65|388.65|375
1746642000000|2025-05-07 18:20:00|392.68|390.68|393.49|391.49|394.16|392.16|392.68|390.68|308
1746642300000|2025-05-07 18:25:00|393.48|391.48|393.3|391.3|393.95|391.95|393.3|391.3|228
1746642600000|2025-05-07 18:30:00|393.29|391.29|394.69|392.69|395.39|393.39|392.66|390.66|471
1746642900000|2025-05-07 18:35:00|394.7|392.7|393.75|391.75|394.93|392.93|393.62|391.62|452
1746643200000|2025-05-07 18:40:00|393.77|391.77|392.02|390.02|394.36|392.36|391.94|389.94|399
1746643500000|2025-05-07 18:45:00|392.16|390.16|391.23|389.23|392.6|390.6|390.8|388.8|361
1746643800000|2025-05-07 18:50:00|391.22|389.22|391.91|389.91|392.07|390.07|390.41|388.41|336
1746644100000|2025-05-07 18:55:00|391.96|389.96|393.57|391.57|393.67|391.67|391.92|389.92|255
1746644400000|2025-05-07 19:00:00|393.56|391.56|392.7|390.7|393.71|391.71|392.7|390.7|281
1746644700000|2025-05-07 19:05:00|392.64|390.64|393.04|391.04|393.18|391.18|392.2|390.2|206
1746645000000|2025-05-07 19:10:00|393.05|391.05|392.39|390.39|393.05|391.05|392.27|390.27|167
1746645300000|2025-05-07 19:15:00|392.38|390.38|393.24|391.24|393.32|391.32|392.24|390.24|316
1746645600000|2025-05-07 19:20:00|393.23|391.23|391.41|389.41|393.23|391.23|391.31|389.31|286
1746645900000|2025-05-07 19:25:00|391.36|389.36|390.41|388.41|391.39|389.39|390.15|388.15|254
1746646200000|2025-05-07 19:30:00|390.38|388.38|390.23|388.23|391.15|389.15|390.13|388.13|252
1746646500000|2025-05-07 19:35:00|390.22|388.22|391.19|389.19|391.7|389.7|390.14|388.14|224
1746646800000|2025-05-07 19:40:00|391.18|389.18|393.12|391.12|394|392|391.03|389.03|445
1746647100000|2025-05-07 19:45:00|393.17|391.17|392.21|390.21|393.66|391.66|392.05|390.05|433
1746647400000|2025-05-07 19:50:00|392.2|390.2|391.55|389.55|392.2|390.2|391.51|389.51|313
1746647700000|2025-05-07 19:55:00|391.6|389.6|391.71|389.71|392.06|390.06|391.45|389.45|241
1746648000000|2025-05-07 20:00:00|391.59|389.59|391.5|389.5|391.87|389.87|390.87|388.87|295
1746648300000|2025-05-07 20:05:00|391.59|389.59|391.54|389.54|392.04|390.04|391.27|389.27|236
1746648600000|2025-05-07 20:10:00|391.6|389.6|392.39|390.39|392.53|390.53|391.57|389.57|223
1746648900000|2025-05-07 20:15:00|392.43|390.43|391.55|389.55|392.94|390.94|391.46|389.46|192
1746649200000|2025-05-07 20:20:00|391.56|389.56|391.75|389.75|391.97|389.97|391.46|389.46|150
1746649500000|2025-05-07 20:25:00|391.73|389.73|392.1|390.1|392.19|390.19|391.57|389.57|152
1746649800000|2025-05-07 20:30:00|392.26|390.26|391.76|389.76|392.26|390.26|391.47|389.47|179
1746650100000|2025-05-07 20:35:00|391.77|389.77|391.26|389.26|392.02|390.02|391.24|389.24|154
1746650400000|2025-05-07 20:40:00|391.2|389.2|390.79|388.79|391.2|389.2|390.58|388.58|145
1746650700000|2025-05-07 20:45:00|390.8|388.8|391.82|389.82|391.96|389.96|390.69|388.69|209
1746651000000|2025-05-07 20:50:00|391.83|389.83|392.04|390.04|392.36|390.36|391.81|389.81|183
1746651300000|2025-05-07 20:55:00|392.01|390.01|392.63|390.63|392.65|390.65|391.98|389.98|215
1746651600000|2025-05-07 21:00:00|392.64|390.64|392.48|390.48|392.67|390.67|391.97|389.97|207
1746651900000|2025-05-07 21:05:00|392.46|390.46|392.79|390.79|392.84|390.84|391.84|389.84|139
1746652200000|2025-05-07 21:10:00|392.78|390.78|393.27|391.27|393.31|391.31|392.58|390.58|149
1746652500000|2025-05-07 21:15:00|393.26|391.26|393.81|391.81|393.87|391.87|393.12|391.12|203
1746652800000|2025-05-07 21:20:00|393.88|391.88|394.28|392.28|394.31|392.31|393.86|391.86|118
1746653100000|2025-05-07 21:25:00|394.26|392.26|395.07|393.07|395.07|393.07|394.26|392.26|159
1746653400000|2025-05-07 21:30:00|395.09|393.09|395.64|393.64|395.95|393.95|394.23|392.23|225
1746653700000|2025-05-07 21:35:00|395.63|393.63|394.08|392.08|395.63|393.63|394.07|392.07|182
1746654000000|2025-05-07 21:40:00|394.06|392.06|394.39|392.39|394.4|392.4|393.93|391.93|110
1746654300000|2025-05-07 21:45:00|394.54|392.54|395.1|393.1|395.11|393.11|394.49|392.49|45
1746654600000|2025-05-07 21:50:00|395.09|393.09|393.99|391.99|395.1|393.1|393.84|391.84|106
1746654900000|2025-05-07 21:55:00|393.98|391.98|394.31|392.31|394.48|392.48|393.98|391.98|89
1746655200000|2025-05-07 22:00:00|394.3|392.3|395.66|393.66|395.81|393.81|393.95|391.95|294
1746655500000|2025-05-07 22:05:00|395.6|393.6|396.44|394.44|396.44|394.44|395.44|393.44|259
1746655800000|2025-05-07 22:10:00|396.45|394.45|395.96|393.96|396.61|394.61|395.83|393.83|269
1746656100000|2025-05-07 22:15:00|395.98|393.98|395.64|393.64|396.19|394.19|395.54|393.54|175
1746656400000|2025-05-07 22:20:00|395.65|393.65|395.57|393.57|395.94|393.94|395.51|393.51|178
1746656700000|2025-05-07 22:25:00|395.56|393.56|395.57|393.57|396.01|394.01|395.44|393.44|105
1746657000000|2025-05-07 22:30:00|395.63|393.63|396.52|394.52|396.75|394.75|395.43|393.43|113
1746657300000|2025-05-07 22:35:00|396.45|394.45|397.27|395.27|397.42|395.42|396.44|394.44|171
1746657600000|2025-05-07 22:40:00|397.18|395.18|397.38|395.38|397.65|395.65|397.06|395.06|91
1746657900000|2025-05-07 22:45:00|397.39|395.39|397.51|395.51|398.02|396.02|397.39|395.39|127
1746658200000|2025-05-07 22:50:00|397.52|395.52|397.9|395.9|397.99|395.99|397.52|395.52|124
1746658500000|2025-05-07 22:55:00|397.89|395.89|398.05|396.05|398.11|396.11|397.54|395.54|149
1746658800000|2025-05-07 23:00:00|398.06|396.06|398.18|396.18|398.38|396.38|397.65|395.65|154
1746659100000|2025-05-07 23:05:00|398.2|396.2|399.18|397.18|399.21|397.21|398.18|396.18|123
1746659400000|2025-05-07 23:10:00|399.21|397.21|399.66|397.66|399.66|397.66|399.1|397.1|106
1746659700000|2025-05-07 23:15:00|399.71|397.71|399.23|397.23|400.1|398.1|399.14|397.14|166
1746660000000|2025-05-07 23:20:00|399.26|397.26|399.2|397.2|399.64|397.64|398.97|396.97|127
1746660300000|2025-05-07 23:25:00|399.21|397.21|398.74|396.74|399.22|397.22|398.65|396.65|90
1746660600000|2025-05-07 23:30:00|398.73|396.73|397.94|395.94|399.16|397.16|397.89|395.89|146
1746660900000|2025-05-07 23:35:00|397.93|395.93|397.89|395.89|398.32|396.32|397.74|395.74|120
1746661200000|2025-05-07 23:40:00|397.88|395.88|398.19|396.19|398.2|396.2|397.74|395.74|143
1746661500000|2025-05-07 23:45:00|398.16|396.16|398.54|396.54|398.54|396.54|397.82|395.82|152
1746661800000|2025-05-07 23:50:00|398.53|396.53|398.27|396.27|398.54|396.54|398.22|396.22|79
1746662100000|2025-05-07 23:55:00|398.22|396.22|398.31|396.31|398.31|396.31|397.88|395.88|43
1746662400000|2025-05-08 00:00:00|398.21|396.21|398.54|396.54|398.95|396.95|398.08|396.08|241
1746662700000|2025-05-08 00:05:00|398.57|396.57|399.14|397.14|399.23|397.23|398|396|142
1746663000000|2025-05-08 00:10:00|399.15|397.15|398.86|396.86|399.24|397.24|398.29|396.29|114
1746663300000|2025-05-08 00:15:00|398.87|396.87|399.46|397.46|399.6|397.6|398.84|396.84|137
1746663600000|2025-05-08 00:20:00|399.47|397.47|399.6|397.6|399.71|397.71|399.01|397.01|84
1746663900000|2025-05-08 00:25:00|399.61|397.61|399.86|397.86|399.9|397.9|399.3|397.3|109
1746664200000|2025-05-08 00:30:00|399.82|397.82|399.11|397.11|399.95|397.95|399.11|397.11|147
1746664500000|2025-05-08 00:35:00|399.08|397.08|399.32|397.32|399.39|397.39|398.61|396.61|212
1746664800000|2025-05-08 00:40:00|399.3|397.3|398.85|396.85|399.37|397.37|398.64|396.64|157
1746665100000|2025-05-08 00:45:00|398.84|396.84|399.33|397.33|399.33|397.33|398.43|396.43|129
1746665400000|2025-05-08 00:50:00|399.41|397.41|399.86|397.86|399.97|397.97|399.32|397.32|115
1746665700000|2025-05-08 00:55:00|399.87|397.87|402.51|400.51|402.9|400.9|399.73|397.73|364
1746666000000|2025-05-08 01:00:00|402.52|400.52|404.18|402.18|405.61|403.61|402.52|400.52|665
1746666300000|2025-05-08 01:05:00|404.17|402.17|404.74|402.74|405.66|403.66|404.17|402.17|501
1746666600000|2025-05-08 01:10:00|404.75|402.75|404.61|402.61|405.07|403.07|403.93|401.93|392
1746666900000|2025-05-08 01:15:00|404.6|402.6|405.27|403.27|405.55|403.55|403.59|401.59|399
1746667200000|2025-05-08 01:20:00|405.26|403.26|406.37|404.37|406.56|404.56|405.21|403.21|407
1746667500000|2025-05-08 01:25:00|406.35|404.35|406.4|404.4|407.17|405.17|405.9|403.9|380
1746667800000|2025-05-08 01:30:00|406.45|404.45|406.86|404.86|407.62|405.62|406.25|404.25|281
1746668100000|2025-05-08 01:35:00|406.72|404.72|407.32|405.32|407.76|405.76|406.72|404.72|221
1746668400000|2025-05-08 01:40:00|407.28|405.28|406.5|404.5|407.28|405.28|406.15|404.15|251
1746668700000|2025-05-08 01:45:00|406.52|404.52|406.06|404.06|407.49|405.49|405.98|403.98|188
1746669000000|2025-05-08 01:50:00|406.01|404.01|405.02|403.02|406.37|404.37|404.62|402.62|194
1746669300000|2025-05-08 01:55:00|405|403|406.05|404.05|406.07|404.07|404.89|402.89|185
1746669600000|2025-05-08 02:00:00|406.07|404.07|406.79|404.79|407.14|405.14|406.05|404.05|168
1746669900000|2025-05-08 02:05:00|406.83|404.83|406.55|404.55|407.31|405.31|406.36|404.36|222
1746670200000|2025-05-08 02:10:00|406.54|404.54|406.99|404.99|407.59|405.59|406.5|404.5|199
1746670500000|2025-05-08 02:15:00|406.98|404.98|407.58|405.58|407.7|405.7|406.63|404.63|287
1746670800000|2025-05-08 02:20:00|407.61|405.61|408.28|406.28|408.35|406.35|407.39|405.39|219
1746671100000|2025-05-08 02:25:00|408.25|406.25|409.78|407.78|409.85|407.85|408.16|406.16|332
1746671400000|2025-05-08 02:30:00|409.79|407.79|409.98|407.98|410.56|408.56|409.72|407.72|378
1746671700000|2025-05-08 02:35:00|410.07|408.07|409.5|407.5|410.5|408.5|409.36|407.36|233
1746672000000|2025-05-08 02:40:00|409.51|407.51|411.12|409.12|411.15|409.15|409.51|407.51|185
1746672300000|2025-05-08 02:45:00|411.04|409.04|411.3|409.3|411.43|409.43|410.97|408.97|185
1746672600000|2025-05-08 02:50:00|411.29|409.29|410.89|408.89|411.34|409.34|410.81|408.81|159
1746672900000|2025-05-08 02:55:00|410.88|408.88|410.57|408.57|410.91|408.91|410.1|408.1|130
1746673200000|2025-05-08 03:00:00|410.58|408.58|410.62|408.62|411.26|409.26|410.38|408.38|226
1746673500000|2025-05-08 03:05:00|410.64|408.64|411.52|409.52|411.77|409.77|410.64|408.64|211
1746673800000|2025-05-08 03:10:00|411.51|409.51|413.22|411.22|413.35|411.35|411.17|409.17|300
1746674100000|2025-05-08 03:15:00|413.2|411.2|414.14|412.14|414.54|412.54|413.14|411.14|356
1746674400000|2025-05-08 03:20:00|414.08|412.08|414.87|412.87|414.87|412.87|413.65|411.65|241
1746674700000|2025-05-08 03:25:00|414.94|412.94|415.22|413.22|415.8|413.8|414.86|412.86|213
1746675000000|2025-05-08 03:30:00|415.27|413.27|415.85|413.85|416.16|414.16|415.22|413.22|253
1746675300000|2025-05-08 03:35:00|415.86|413.86|416.82|414.82|416.82|414.82|415.58|413.58|256
1746675600000|2025-05-08 03:40:00|416.81|414.81|417.21|415.21|417.59|415.59|416.72|414.72|290
1746675900000|2025-05-08 03:45:00|417.32|415.32|416.97|414.97|418.8|416.8|416.31|414.31|525
1746676200000|2025-05-08 03:50:00|416.96|414.96|417.02|415.02|417.04|415.04|415.95|413.95|269
1746676500000|2025-05-08 03:55:00|417.01|415.01|418.48|416.48|418.54|416.54|417.01|415.01|334
1746676800000|2025-05-08 04:00:00|418.53|416.53|420.24|418.24|420.35|418.35|418.53|416.53|561
1746677100000|2025-05-08 04:05:00|420.19|418.19|421.93|419.93|423.01|421.01|420.18|418.18|497
1746677400000|2025-05-08 04:10:00|422.02|420.02|422.18|420.18|422.91|420.91|421.27|419.27|378
1746677700000|2025-05-08 04:15:00|422.19|420.19|423.95|421.95|423.99|421.99|422.1|420.1|456
1746678000000|2025-05-08 04:20:00|423.96|421.96|424.63|422.63|425.43|423.43|423.77|421.77|349
1746678300000|2025-05-08 04:25:00|424.68|422.68|424.59|422.59|424.9|422.9|423.02|421.02|423
1746678600000|2025-05-08 04:30:00|424.6|422.6|424.27|422.27|425.17|423.17|423.44|421.44|382
1746678900000|2025-05-08 04:35:00|424.28|422.28|424.22|422.22|424.92|422.92|423.33|421.33|304
1746679200000|2025-05-08 04:40:00|424.21|422.21|422.51|420.51|424.7|422.7|422.46|420.46|314
1746679500000|2025-05-08 04:45:00|422.56|420.56|422.27|420.27|423.08|421.08|421.85|419.85|327
1746679800000|2025-05-08 04:50:00|422.28|420.28|421.6|419.6|422.7|420.7|421.18|419.18|309
1746680100000|2025-05-08 04:55:00|421.59|419.59|422.31|420.31|422.37|420.37|421.11|419.11|284
1746680400000|2025-05-08 05:00:00|422.3|420.3|425.18|423.18|425.22|423.22|422.3|420.3|338
1746680700000|2025-05-08 05:05:00|425.19|423.19|424.91|422.91|426.06|424.06|424.88|422.88|291
1746681000000|2025-05-08 05:10:00|424.92|422.92|424.28|422.28|425.1|423.1|423.84|421.84|241
1746681300000|2025-05-08 05:15:00|424.36|422.36|424.56|422.56|424.84|422.84|423.82|421.82|225
1746681600000|2025-05-08 05:20:00|424.57|422.57|424.53|422.53|424.9|422.9|424.09|422.09|189
1746681900000|2025-05-08 05:25:00|424.54|422.54|424.74|422.74|424.82|422.82|424.23|422.23|155
1746682200000|2025-05-08 05:30:00|424.75|422.75|425|423|425.97|423.97|424.62|422.62|210
1746682500000|2025-05-08 05:35:00|425.08|423.08|424.87|422.87|425.18|423.18|424.43|422.43|104
1746682800000|2025-05-08 05:40:00|424.86|422.86|425.22|423.22|425.27|423.27|424.7|422.7|155
1746683100000|2025-05-08 05:45:00|425.24|423.24|425.12|423.12|425.93|423.93|424.83|422.83|143
1746683400000|2025-05-08 05:50:00|425.06|423.06|425.12|423.12|425.51|423.51|424.65|422.65|168
1746683700000|2025-05-08 05:55:00|425.18|423.18|425.46|423.46|425.49|423.49|424.88|422.88|115
1746684000000|2025-05-08 06:00:00|425.47|423.47|426.05|424.05|426.05|424.05|425.37|423.37|138
1746684300000|2025-05-08 06:05:00|426.06|424.06|427.13|425.13|427.15|425.15|425.78|423.78|170
1746684600000|2025-05-08 06:10:00|427.12|425.12|427.93|425.93|428.1|426.1|426.55|424.55|167
1746684900000|2025-05-08 06:15:00|427.79|425.79|426.32|424.32|427.8|425.8|425.77|423.77|233
1746685200000|2025-05-08 06:20:00|426.27|424.27|424.81|422.81|426.45|424.45|424.81|422.81|183
1746685500000|2025-05-08 06:25:00|424.82|422.82|425.9|423.9|425.9|423.9|424.77|422.77|149
1746685800000|2025-05-08 06:30:00|425.95|423.95|425.53|423.53|426.12|424.12|425.28|423.28|150
1746686100000|2025-05-08 06:35:00|425.52|423.52|425.64|423.64|426.13|424.13|425.52|423.52|138
1746686400000|2025-05-08 06:40:00|425.63|423.63|424.97|422.97|425.92|423.92|424.86|422.86|143
1746686700000|2025-05-08 06:45:00|424.92|422.92|423.84|421.84|424.93|422.93|423.67|421.67|151
1746687000000|2025-05-08 06:50:00|423.82|421.82|424.27|422.27|424.59|422.59|423.82|421.82|130
1746687300000|2025-05-08 06:55:00|424.26|422.26|424.31|422.31|424.32|422.32|423.52|421.52|105
1746687600000|2025-05-08 07:00:00|424.32|422.32|424.49|422.49|424.91|422.91|424.08|422.08|198
1746687900000|2025-05-08 07:05:00|424.5|422.5|424.34|422.34|424.69|422.69|423.46|421.46|214
1746688200000|2025-05-08 07:10:00|424.32|422.32|423.86|421.86|424.35|422.35|423.78|421.78|129
1746688500000|2025-05-08 07:15:00|423.85|421.85|424.12|422.12|424.12|422.12|423.85|421.85|60
1746688800000|2025-05-08 07:20:00|424.13|422.13|423.78|421.78|424.17|422.17|423.78|421.78|111
1746689100000|2025-05-08 07:25:00|423.77|421.77|424.74|422.74|424.82|422.82|423.04|421.04|234
1746689400000|2025-05-08 07:30:00|424.73|422.73|425.41|423.41|426.1|424.1|423.33|421.33|352
1746689700000|2025-05-08 07:35:00|425.32|423.32|424.2|422.2|425.32|423.32|423.81|421.81|325
1746690000000|2025-05-08 07:40:00|424.27|422.27|424.16|422.16|425.09|423.09|423.95|421.95|256
1746690300000|2025-05-08 07:45:00|424.11|422.11|423.03|421.03|424.34|422.34|422.88|420.88|235
1746690600000|2025-05-08 07:50:00|423.02|421.02|422.5|420.5|423.58|421.58|422.3|420.3|148
1746690900000|2025-05-08 07:55:00|422.51|420.51|422.62|420.62|422.69|420.69|422.25|420.25|158
1746691200000|2025-05-08 08:00:00|422.58|420.58|424|422|424.04|422.04|422.58|420.58|214
1746691500000|2025-05-08 08:05:00|424.03|422.03|424.49|422.49|425.14|423.14|423.9|421.9|300
1746691800000|2025-05-08 08:10:00|424.52|422.52|424.81|422.81|425.11|423.11|424.42|422.42|181
1746692100000|2025-05-08 08:15:00|424.8|422.8|424.54|422.54|425.26|423.26|424.17|422.17|245
1746692400000|2025-05-08 08:20:00|424.63|422.63|423.59|421.59|424.81|422.81|423.35|421.35|189
1746692700000|2025-05-08 08:25:00|423.6|421.6|424.13|422.13|424.43|422.43|423.52|421.52|157
1746693000000|2025-05-08 08:30:00|424.16|422.16|424.64|422.64|424.68|422.68|424.05|422.05|165
1746693300000|2025-05-08 08:35:00|424.63|422.63|425.32|423.32|425.41|423.41|424.63|422.63|130
1746693600000|2025-05-08 08:40:00|425.33|423.33|425|423|425.56|423.56|424.88|422.88|141
1746693900000|2025-05-08 08:45:00|425.17|423.17|425.84|423.84|426.27|424.27|424.95|422.95|202
1746694200000|2025-05-08 08:50:00|425.83|423.83|425.58|423.58|426.01|424.01|425.09|423.09|241
1746694500000|2025-05-08 08:55:00|425.55|423.55|425.26|423.26|425.55|423.55|424.61|422.61|214
1746694800000|2025-05-08 09:00:00|425.25|423.25|424.84|422.84|425.6|423.6|424.79|422.79|142
1746695100000|2025-05-08 09:05:00|424.85|422.85|426.04|424.04|426.29|424.29|424.76|422.76|198
1746695400000|2025-05-08 09:10:00|426.12|424.12|426.45|424.45|426.64|424.64|425.93|423.93|165
1746695700000|2025-05-08 09:15:00|426.4|424.4|426.56|424.56|426.89|424.89|426.35|424.35|134
1746696000000|2025-05-08 09:20:00|426.73|424.73|426.58|424.58|427.06|425.06|426.51|424.51|184
1746696300000|2025-05-08 09:25:00|426.55|424.55|426.27|424.27|426.93|424.93|425.67|423.67|176
1746696600000|2025-05-08 09:30:00|426.35|424.35|425.48|423.48|426.36|424.36|425.48|423.48|154
1746696900000|2025-05-08 09:35:00|425.47|423.47|425.08|423.08|425.52|423.52|425.06|423.06|64
1746697200000|2025-05-08 09:40:00|425.13|423.13|425.16|423.16|425.42|423.42|425.07|423.07|68
1746697500000|2025-05-08 09:45:00|425.15|423.15|425.21|423.21|425.42|423.42|425.09|423.09|77
1746697800000|2025-05-08 09:50:00|425.24|423.24|425.52|423.52|425.55|423.55|425.06|423.06|87
1746698100000|2025-05-08 09:55:00|425.53|423.53|429.48|427.48|430.07|428.07|425.53|423.53|370
1746698400000|2025-05-08 10:00:00|429.76|427.76|431.42|429.42|431.64|429.64|429.1|427.1|438
1746698700000|2025-05-08 10:05:00|431.43|429.43|433.29|431.29|433.67|431.67|431.14|429.14|547
1746699000000|2025-05-08 10:10:00|433.28|431.28|430.56|428.56|433.65|431.65|430.56|428.56|289
1746699300000|2025-05-08 10:15:00|430.57|428.57|429.9|427.9|431.24|429.24|429.9|427.9|221
1746699600000|2025-05-08 10:20:00|429.89|427.89|429.83|427.83|429.89|427.89|429.05|427.05|207
1746699900000|2025-05-08 10:25:00|429.89|427.89|430.06|428.06|430.63|428.63|429.65|427.65|212
1746700200000|2025-05-08 10:30:00|430.05|428.05|428.35|426.35|430.05|428.05|428.3|426.3|214
1746700500000|2025-05-08 10:35:00|428.36|426.36|427.63|425.63|428.42|426.42|427.61|425.61|147
1746700800000|2025-05-08 10:40:00|427.65|425.65|427.57|425.57|428.08|426.08|427.45|425.45|121
1746701100000|2025-05-08 10:45:00|427.56|425.56|429.44|427.44|429.53|427.53|427.56|425.56|147
1746701400000|2025-05-08 10:50:00|429.41|427.41|429.02|427.02|429.47|427.47|428.89|426.89|144
1746701700000|2025-05-08 10:55:00|429.18|427.18|428.9|426.9|430.23|428.23|428.88|426.88|216
1746702000000|2025-05-08 11:00:00|428.88|426.88|427.91|425.91|428.97|426.97|427.54|425.54|254
1746702300000|2025-05-08 11:05:00|427.9|425.9|427.89|425.89|428.16|426.16|427.31|425.31|134
1746702600000|2025-05-08 11:10:00|427.84|425.84|428.28|426.28|428.38|426.38|427.71|425.71|154
1746702900000|2025-05-08 11:15:00|428.19|426.19|426.98|424.98|428.19|426.19|426.83|424.83|194
1746703200000|2025-05-08 11:20:00|427.01|425.01|426.45|424.45|427.04|425.04|426.36|424.36|158
1746703500000|2025-05-08 11:25:00|426.47|424.47|426.49|424.49|426.74|424.74|426.32|424.32|113
1746703800000|2025-05-08 11:30:00|426.51|424.51|426.16|424.16|427.31|425.31|426.13|424.13|174
1746704100000|2025-05-08 11:35:00|426.19|424.19|426.33|424.33|426.36|424.36|425.46|423.46|180
1746704400000|2025-05-08 11:40:00|426.32|424.32|425.66|423.66|426.44|424.44|425.66|423.66|153
1746704700000|2025-05-08 11:45:00|425.67|423.67|425.81|423.81|425.86|423.86|425.19|423.19|138
1746705000000|2025-05-08 11:50:00|425.83|423.83|425.25|423.25|425.89|423.89|425.2|423.2|143
1746705300000|2025-05-08 11:55:00|425.26|423.26|426|424|426.09|424.09|425.26|423.26|113
1746705600000|2025-05-08 12:00:00|426.01|424.01|426.29|424.29|426.6|424.6|425.91|423.91|192
1746705900000|2025-05-08 12:05:00|426.39|424.39|425.24|423.24|426.5|424.5|424.54|422.54|196
1746706200000|2025-05-08 12:10:00|425.23|423.23|425.25|423.25|425.7|423.7|425.19|423.19|137
1746706500000|2025-05-08 12:15:00|425.21|423.21|425.95|423.95|426.34|424.34|424.98|422.98|146
1746706800000|2025-05-08 12:20:00|425.94|423.94|426.48|424.48|426.67|424.67|425.69|423.69|217
1746707100000|2025-05-08 12:25:00|426.46|424.46|426.2|424.2|426.81|424.81|425.99|423.99|139
1746707400000|2025-05-08 12:30:00|426.19|424.19|426.4|424.4|426.67|424.67|425.93|423.93|222
1746707700000|2025-05-08 12:35:00|426.45|424.45|424.23|422.23|426.5|424.5|424.23|422.23|254
1746708000000|2025-05-08 12:40:00|424.24|422.24|424.74|422.74|425.02|423.02|424.09|422.09|197
1746708300000|2025-05-08 12:45:00|424.73|422.73|425.03|423.03|425.22|423.22|424.64|422.64|178
1746708600000|2025-05-08 12:50:00|425.04|423.04|424.11|422.11|425.26|423.26|424.03|422.03|148
1746708900000|2025-05-08 12:55:00|424.06|422.06|423.54|421.54|424.13|422.13|423.34|421.34|146
1746709200000|2025-05-08 13:00:00|423.55|421.55|424.79|422.79|425.05|423.05|423.55|421.55|153
1746709500000|2025-05-08 13:05:00|424.8|422.8|424.87|422.87|424.99|422.99|424.49|422.49|152
1746709800000|2025-05-08 13:10:00|424.92|422.92|424.41|422.41|425.16|423.16|424.36|422.36|155
1746710100000|2025-05-08 13:15:00|424.39|422.39|424.09|422.09|424.63|422.63|423.77|421.77|155
1746710400000|2025-05-08 13:20:00|424.1|422.1|424.22|422.22|424.55|422.55|423.99|421.99|164
1746710700000|2025-05-08 13:25:00|424.21|422.21|423.92|421.92|424.66|422.66|423.91|421.91|148
1746711000000|2025-05-08 13:30:00|423.91|421.91|423.9|421.9|424.4|422.4|422.89|420.89|236
1746711300000|2025-05-08 13:35:00|423.91|421.91|423.39|421.39|425.28|423.28|423.28|421.28|345
1746711600000|2025-05-08 13:40:00|423.4|421.4|423.8|421.8|424.31|422.31|423.15|421.15|250
1746711900000|2025-05-08 13:45:00|423.79|421.79|423|421|423.92|421.92|422.83|420.83|224
1746712200000|2025-05-08 13:50:00|423.07|421.07|423.49|421.49|423.89|421.89|423.05|421.05|136
1746712500000|2025-05-08 13:55:00|423.46|421.46|423.39|421.39|424.01|422.01|423.24|421.24|188
1746712800000|2025-05-08 14:00:00|423.4|421.4|424.32|422.32|424.51|422.51|423.32|421.32|217
1746713100000|2025-05-08 14:05:00|424.23|422.23|422.93|420.93|424.3|422.3|422.49|420.49|437
1746713400000|2025-05-08 14:10:00|422.94|420.94|422.36|420.36|423.41|421.41|422.22|420.22|334
1746713700000|2025-05-08 14:15:00|422.37|420.37|423.39|421.39|423.54|421.54|422.37|420.37|256
1746714000000|2025-05-08 14:20:00|423.32|421.32|423.58|421.58|424.07|422.07|423.32|421.32|273
1746714300000|2025-05-08 14:25:00|423.5|421.5|424.25|422.25|424.55|422.55|423.5|421.5|307
1746714600000|2025-05-08 14:30:00|424.26|422.26|425.76|423.76|426.04|424.04|424.23|422.23|349
1746714900000|2025-05-08 14:35:00|425.77|423.77|425.01|423.01|425.93|423.93|424.89|422.89|363
1746715200000|2025-05-08 14:40:00|425.02|423.02|425.18|423.18|425.22|423.22|424.46|422.46|297
1746715500000|2025-05-08 14:45:00|425.19|423.19|426.15|424.15|426.23|424.23|424.78|422.78|438
1746715800000|2025-05-08 14:50:00|426.14|424.14|426.19|424.19|427.18|425.18|426.02|424.02|326
1746716100000|2025-05-08 14:55:00|426.2|424.2|425.21|423.21|426.29|424.29|425.09|423.09|295
1746716400000|2025-05-08 15:00:00|425.24|423.24|425.77|423.77|426.03|424.03|425.05|423.05|347
1746716700000|2025-05-08 15:05:00|425.78|423.78|427.05|425.05|427.07|425.07|425.62|423.62|216
1746717000000|2025-05-08 15:10:00|427.09|425.09|427.54|425.54|427.6|425.6|426.8|424.8|209
1746717300000|2025-05-08 15:15:00|427.55|425.55|427.21|425.21|427.83|425.83|426.65|424.65|320
1746717600000|2025-05-08 15:20:00|427.22|425.22|429.88|427.88|430.07|428.07|427.17|425.17|607
1746717900000|2025-05-08 15:25:00|430.12|428.12|430.35|428.35|432.07|430.07|429.52|427.52|602
1746718200000|2025-05-08 15:30:00|430.34|428.34|431.33|429.33|431.84|429.84|429.42|427.42|571
1746718500000|2025-05-08 15:35:00|431.34|429.34|432.96|430.96|432.97|430.97|431.34|429.34|471
1746718800000|2025-05-08 15:40:00|432.97|430.97|434.39|432.39|436.18|434.18|432.97|430.97|746
1746719100000|2025-05-08 15:45:00|434.43|432.43|434.61|432.61|435.36|433.36|433.52|431.52|558
1746719400000|2025-05-08 15:50:00|434.53|432.53|431.28|429.28|435.16|433.16|430.46|428.46|703
1746719700000|2025-05-08 15:55:00|431.29|429.29|431.18|429.18|431.79|429.79|430.17|428.17|555
1746720000000|2025-05-08 16:00:00|431.13|429.13|431.62|429.62|433.84|431.84|430.99|428.99|715
1746720300000|2025-05-08 16:05:00|431.61|429.61|432.47|430.47|432.98|430.98|431.58|429.58|634
1746720600000|2025-05-08 16:10:00|432.48|430.48|432.66|430.66|433.2|431.2|431.83|429.83|448
1746720900000|2025-05-08 16:15:00|432.67|430.67|433.37|431.37|433.81|431.81|432.55|430.55|508
1746721200000|2025-05-08 16:20:00|433.38|431.38|433.97|431.97|433.98|431.98|432.86|430.86|396
1746721500000|2025-05-08 16:25:00|433.98|431.98|432.13|430.13|434.05|432.05|432.08|430.08|412
1746721800000|2025-05-08 16:30:00|432.14|430.14|432.65|430.65|432.88|430.88|431.26|429.26|515
1746722100000|2025-05-08 16:35:00|432.66|430.66|433.87|431.87|434.02|432.02|432.66|430.66|465
1746722400000|2025-05-08 16:40:00|433.88|431.88|433.96|431.96|434.04|432.04|433|431|531
1746722700000|2025-05-08 16:45:00|433.93|431.93|434.4|432.4|434.51|432.51|433.08|431.08|504
1746723000000|2025-05-08 16:50:00|434.46|432.46|433.78|431.78|434.6|432.6|433.75|431.75|481
1746723300000|2025-05-08 16:55:00|433.79|431.79|433.76|431.76|433.98|431.98|433.3|431.3|467
1746723600000|2025-05-08 17:00:00|433.77|431.77|432.74|430.74|433.81|431.81|431.83|429.83|616
1746723900000|2025-05-08 17:05:00|432.76|430.76|433.24|431.24|433.84|431.84|432.55|430.55|489
1746724200000|2025-05-08 17:10:00|433.25|431.25|433.68|431.68|433.92|431.92|433.14|431.14|507
1746724500000|2025-05-08 17:15:00|433.69|431.69|434.07|432.07|434.33|432.33|433.46|431.46|533
1746724800000|2025-05-08 17:20:00|434.08|432.08|433.3|431.3|434.28|432.28|432.86|430.86|520
1746725100000|2025-05-08 17:25:00|433.31|431.31|432.91|430.91|434.11|432.11|432.87|430.87|532
1746725400000|2025-05-08 17:30:00|432.89|430.89|431.45|429.45|434.5|432.5|430.72|428.72|533
1746725700000|2025-05-08 17:35:00|431.43|429.43|431.58|429.58|431.81|429.81|431.08|429.08|179
1746726000000|2025-05-08 17:40:00|431.61|429.61|430.7|428.7|431.86|429.86|430.67|428.67|202
1746726300000|2025-05-08 17:45:00|430.74|428.74|429.39|427.39|431.35|429.35|428.95|426.95|311
1746726600000|2025-05-08 17:50:00|429.4|427.4|430.49|428.49|430.68|428.68|429.17|427.17|192
1746726900000|2025-05-08 17:55:00|430.48|428.48|430.4|428.4|430.66|428.66|430.1|428.1|167
1746727200000|2025-05-08 18:00:00|430.39|428.39|430.79|428.79|431.47|429.47|430.39|428.39|253
1746727500000|2025-05-08 18:05:00|430.82|428.82|432.25|430.25|432.34|430.34|430.82|428.82|230
1746727800000|2025-05-08 18:10:00|432.26|430.26|432.03|430.03|432.41|430.41|431.42|429.42|231
1746728100000|2025-05-08 18:15:00|431.93|429.93|432.66|430.66|432.83|430.83|431.85|429.85|155
1746728400000|2025-05-08 18:20:00|432.73|430.73|431.72|429.72|433.28|431.28|431.7|429.7|254
1746728700000|2025-05-08 18:25:00|431.74|429.74|430.92|428.92|431.82|429.82|430.53|428.53|183
1746729000000|2025-05-08 18:30:00|430.93|428.93|431.34|429.34|431.99|429.99|430.93|428.93|409
1746729300000|2025-05-08 18:35:00|431.35|429.35|432.28|430.28|432.36|430.36|431.19|429.19|399
1746729600000|2025-05-08 18:40:00|432.29|430.29|432.23|430.23|432.79|430.79|432.01|430.01|398
1746729900000|2025-05-08 18:45:00|432.19|430.19|433.09|431.09|433.09|431.09|431.86|429.86|319
1746730200000|2025-05-08 18:50:00|433.08|431.08|432.65|430.65|433.09|431.09|432.38|430.38|264
1746730500000|2025-05-08 18:55:00|432.63|430.63|432.18|430.18|432.64|430.64|431.93|429.93|247
1746730800000|2025-05-08 19:00:00|432.2|430.2|430.98|428.98|432.28|430.28|430.98|428.98|290
1746731100000|2025-05-08 19:05:00|430.97|428.97|431.86|429.86|432.19|430.19|430.72|428.72|172
1746731400000|2025-05-08 19:10:00|431.84|429.84|431.59|429.59|431.85|429.85|431.4|429.4|154
1746731700000|2025-05-08 19:15:00|431.54|429.54|432.14|430.14|432.14|430.14|431.31|429.31|232
1746732000000|2025-05-08 19:20:00|432.15|430.15|432.58|430.58|433.99|431.99|431.98|429.98|457
1746732300000|2025-05-08 19:25:00|432.61|430.61|432.71|430.71|433.28|431.28|432.23|430.23|187
1746732600000|2025-05-08 19:30:00|432.69|430.69|432.34|430.34|433.06|431.06|432.29|430.29|238
1746732900000|2025-05-08 19:35:00|432.25|430.25|431.41|429.41|432.36|430.36|431.27|429.27|182
1746733200000|2025-05-08 19:40:00|431.38|429.38|431.58|429.58|431.62|429.62|431.1|429.1|291
1746733500000|2025-05-08 19:45:00|431.57|429.57|432.96|430.96|433.15|431.15|431.42|429.42|349
1746733800000|2025-05-08 19:50:00|432.91|430.91|434.42|432.42|434.43|432.43|432.46|430.46|335
1746734100000|2025-05-08 19:55:00|434.31|432.31|434.08|432.08|434.35|432.35|433.56|431.56|392
1746734400000|2025-05-08 20:00:00|434.23|432.23|434.25|432.25|435.01|433.01|433.96|431.96|349
1746734700000|2025-05-08 20:05:00|434.22|432.22|434.35|432.35|434.79|432.79|433.88|431.88|404
1746735000000|2025-05-08 20:10:00|434.36|432.36|433.08|431.08|434.44|432.44|432.99|430.99|325
1746735300000|2025-05-08 20:15:00|433.09|431.09|434.18|432.18|434.3|432.3|432.66|430.66|364
1746735600000|2025-05-08 20:20:00|434.19|432.19|434.78|432.78|434.86|432.86|433.97|431.97|278
1746735900000|2025-05-08 20:25:00|434.81|432.81|435.74|433.74|435.76|433.76|434.75|432.75|237
1746736200000|2025-05-08 20:30:00|435.7|433.7|435.82|433.82|435.95|433.95|435.66|433.66|206
1746736500000|2025-05-08 20:35:00|435.81|433.81|437.84|435.84|437.84|435.84|435.57|433.57|260
1746736800000|2025-05-08 20:40:00|437.82|435.82|438.98|436.98|439.8|437.8|437.38|435.38|348
1746737100000|2025-05-08 20:45:00|439.24|437.24|439.54|437.54|440.02|438.02|438.57|436.57|400
1746737400000|2025-05-08 20:50:00|439.51|437.51|444.41|442.41|444.41|442.41|439.39|437.39|412
1746737700000|2025-05-08 20:55:00|444.37|442.37|445.46|443.46|445.46|443.46|443.88|441.88|463
1746738000000|2025-05-08 21:00:00|445.39|443.39|441.98|439.98|445.47|443.47|441.98|439.98|468
1746738300000|2025-05-08 21:05:00|441.99|439.99|442.14|440.14|442.16|440.16|440.41|438.41|616
1746738600000|2025-05-08 21:10:00|442.15|440.15|444.12|442.12|444.27|442.27|442.15|440.15|510
1746738900000|2025-05-08 21:15:00|444.13|442.13|445.72|443.72|446.76|444.76|443.23|441.23|565
1746739200000|2025-05-08 21:20:00|445.7|443.7|449.72|447.72|450.6|448.6|445.51|443.51|613
1746739500000|2025-05-08 21:25:00|449.58|447.58|447.32|445.32|449.89|447.89|446.91|444.91|463
1746739800000|2025-05-08 21:30:00|447.46|445.46|445.94|443.94|448.59|446.59|445.92|443.92|449
1746740100000|2025-05-08 21:35:00|445.96|443.96|446.32|444.32|446.77|444.77|445.61|443.61|434
1746740400000|2025-05-08 21:40:00|446.27|444.27|443.51|441.51|446.55|444.55|442.64|440.64|533
1746740700000|2025-05-08 21:45:00|443.52|441.52|444.89|442.89|445.73|443.73|443.52|441.52|382
1746741000000|2025-05-08 21:50:00|444.97|442.97|443.37|441.37|444.97|442.97|441.98|439.98|398
1746741300000|2025-05-08 21:55:00|443.39|441.39|445.45|443.45|445.95|443.95|443.39|441.39|583
1746741600000|2025-05-08 22:00:00|445.46|443.46|444.72|442.72|446.02|444.02|444.18|442.18|610
1746741900000|2025-05-08 22:05:00|444.71|442.71|442.98|440.98|445.75|443.75|442.85|440.85|320
1746742200000|2025-05-08 22:10:00|442.97|440.97|443.87|441.87|443.98|441.98|442.17|440.17|352
1746742500000|2025-05-08 22:15:00|443.88|441.88|443.9|441.9|444.54|442.54|443.21|441.21|320
1746742800000|2025-05-08 22:20:00|443.88|441.88|443.27|441.27|443.93|441.93|442.89|440.89|294
1746743100000|2025-05-08 22:25:00|443.26|441.26|443.02|441.02|443.61|441.61|442.47|440.47|147
1746743400000|2025-05-08 22:30:00|443|441|442.43|440.43|443.02|441.02|441.92|439.92|194
1746743700000|2025-05-08 22:35:00|442.48|440.48|444.43|442.43|444.44|442.44|442.48|440.48|241
1746744000000|2025-05-08 22:40:00|444.44|442.44|444.81|442.81|444.82|442.82|443.76|441.76|216
1746744300000|2025-05-08 22:45:00|444.82|442.82|443.76|441.76|445.01|443.01|443.51|441.51|219
1746744600000|2025-05-08 22:50:00|443.68|441.68|443.28|441.28|443.82|441.82|442.99|440.99|141
1746744900000|2025-05-08 22:55:00|443.29|441.29|443.76|441.76|444|442|443.12|441.12|273
1746745200000|2025-05-08 23:00:00|443.77|441.77|442.28|440.28|443.78|441.78|442.28|440.28|447
1746745500000|2025-05-08 23:05:00|442.52|440.52|443.4|441.4|443.8|441.8|442.19|440.19|325
1746745800000|2025-05-08 23:10:00|443.41|441.41|443.58|441.58|444.15|442.15|443.32|441.32|179
1746746100000|2025-05-08 23:15:00|443.18|441.18|443.93|441.93|444.33|442.33|442.71|440.71|323
1746746400000|2025-05-08 23:20:00|444.05|442.05|443.85|441.85|444.36|442.36|443.42|441.42|409
1746746700000|2025-05-08 23:25:00|443.86|441.86|444.52|442.52|444.84|442.84|443.55|441.55|397
1746747000000|2025-05-08 23:30:00|444.53|442.53|445.07|443.07|445.42|443.42|443.87|441.87|529
1746747300000|2025-05-08 23:35:00|445.08|443.08|445.39|443.39|446.08|444.08|444.98|442.98|305
1746747600000|2025-05-08 23:40:00|445.44|443.44|445.81|443.81|446.03|444.03|445.21|443.21|215
1746747900000|2025-05-08 23:45:00|445.77|443.77|445.52|443.52|446.65|444.65|445.52|443.52|385
1746748200000|2025-05-08 23:50:00|445.53|443.53|445.26|443.26|445.66|443.66|445.13|443.13|180
1746748500000|2025-05-08 23:55:00|445.25|443.25|446.71|444.71|447|445|445.18|443.18|145
1746748800000|2025-05-09 00:00:00|446.72|444.72|447.75|445.75|448.25|446.25|445.91|443.91|417
1746749100000|2025-05-09 00:05:00|447.78|445.78|446.65|444.65|448.64|446.64|446.54|444.54|457
1746749400000|2025-05-09 00:10:00|446.7|444.7|446.27|444.27|446.82|444.82|445.36|443.36|312
1746749700000|2025-05-09 00:15:00|446.28|444.28|446.43|444.43|446.43|444.43|445.01|443.01|242
1746750000000|2025-05-09 00:20:00|446.4|444.4|445.65|443.65|447.23|445.23|445.28|443.28|258
1746750300000|2025-05-09 00:25:00|445.67|443.67|445.48|443.48|446.14|444.14|445.11|443.11|191
1746750600000|2025-05-09 00:30:00|445.44|443.44|444.91|442.91|446.01|444.01|444.82|442.82|231
1746750900000|2025-05-09 00:35:00|444.87|442.87|446.17|444.17|446.34|444.34|444.74|442.74|234
1746751200000|2025-05-09 00:40:00|446.16|444.16|446.11|444.11|446.17|444.17|445.17|443.17|218
1746751500000|2025-05-09 00:45:00|446.1|444.1|446.91|444.91|447.08|445.08|446.1|444.1|234
1746751800000|2025-05-09 00:50:00|446.92|444.92|448.24|446.24|448.72|446.72|446.8|444.8|239
1746752100000|2025-05-09 00:55:00|448.31|446.31|447.91|445.91|448.47|446.47|447.9|445.9|132
1746752400000|2025-05-09 01:00:00|447.89|445.89|447.34|445.34|447.89|445.89|446.84|444.84|263
1746752700000|2025-05-09 01:05:00|447.38|445.38|449.85|447.85|450.05|448.05|447.05|445.05|358
1746753000000|2025-05-09 01:10:00|449.86|447.86|451.85|449.85|451.85|449.85|449.54|447.54|281
1746753300000|2025-05-09 01:15:00|451.86|449.86|451.8|449.8|454.47|452.47|451.44|449.44|610
1746753600000|2025-05-09 01:20:00|451.76|449.76|449.25|447.25|451.86|449.86|448.94|446.94|560
1746753900000|2025-05-09 01:25:00|449.26|447.26|450.32|448.32|450.32|448.32|448.63|446.63|482
1746754200000|2025-05-09 01:30:00|450.3|448.3|449.24|447.24|451.02|449.02|449.01|447.01|461
1746754500000|2025-05-09 01:35:00|449.15|447.15|448.7|446.7|450.3|448.3|448.37|446.37|505
1746754800000|2025-05-09 01:40:00|448.71|446.71|450.32|448.32|450.55|448.55|448.71|446.71|491
1746755100000|2025-05-09 01:45:00|450.31|448.31|450.29|448.29|450.56|448.56|449.28|447.28|445
1746755400000|2025-05-09 01:50:00|450.3|448.3|451.77|449.77|451.79|449.79|449.8|447.8|243
1746755700000|2025-05-09 01:55:00|451.79|449.79|452.9|450.9|453.08|451.08|451.6|449.6|245
1746756000000|2025-05-09 02:00:00|452.91|450.91|450.62|448.62|452.99|450.99|450.03|448.03|427
1746756300000|2025-05-09 02:05:00|450.63|448.63|451.35|449.35|451.44|449.44|450.57|448.57|356
1746756600000|2025-05-09 02:10:00|451.36|449.36|452.42|450.42|452.47|450.47|451.2|449.2|441
1746756900000|2025-05-09 02:15:00|452.43|450.43|452.3|450.3|453.48|451.48|451.52|449.52|413
1746757200000|2025-05-09 02:20:00|452.31|450.31|451.8|449.8|453.17|451.17|451.48|449.48|440
1746757500000|2025-05-09 02:25:00|451.81|449.81|451.46|449.46|452.18|450.18|451.38|449.38|441
1746757800000|2025-05-09 02:30:00|451.35|449.35|451.64|449.64|452.82|450.82|450.93|448.93|558
1746758100000|2025-05-09 02:35:00|451.65|449.65|451.98|449.98|452.57|450.57|451.14|449.14|480
1746758400000|2025-05-09 02:40:00|452|450|451.42|449.42|452.12|450.12|450.43|448.43|457
1746758700000|2025-05-09 02:45:00|451.4|449.4|452.66|450.66|453.03|451.03|451.04|449.04|477
1746759000000|2025-05-09 02:50:00|452.67|450.67|451.32|449.32|452.93|450.93|451.06|449.06|412
1746759300000|2025-05-09 02:55:00|451.34|449.34|452.08|450.08|452.11|450.11|451.34|449.34|411
1746759600000|2025-05-09 03:00:00|451.99|449.99|452.79|450.79|453.19|451.19|451.88|449.88|528
1746759900000|2025-05-09 03:05:00|452.8|450.8|454.71|452.71|454.84|452.84|452.76|450.76|427
1746760200000|2025-05-09 03:10:00|454.72|452.72|454.74|452.74|455.41|453.41|454.31|452.31|401
1746760500000|2025-05-09 03:15:00|454.75|452.75|454.51|452.51|455.53|453.53|453.8|451.8|461
1746760800000|2025-05-09 03:20:00|454.48|452.48|456.09|454.09|456.25|454.25|454.38|452.38|373
1746761100000|2025-05-09 03:25:00|456.1|454.1|455.43|453.43|456.12|454.12|455.13|453.13|436
1746761400000|2025-05-09 03:30:00|455.44|453.44|453.77|451.77|455.55|453.55|453.63|451.63|418
1746761700000|2025-05-09 03:35:00|453.93|451.93|452.67|450.67|453.93|451.93|452.35|450.35|379
1746762000000|2025-05-09 03:40:00|452.68|450.68|451.16|449.16|452.77|450.77|451.14|449.14|225
1746762300000|2025-05-09 03:45:00|451.17|449.17|451.76|449.76|452.56|450.56|450.97|448.97|220
1746762600000|2025-05-09 03:50:00|451.79|449.79|451|449|451.96|449.96|451|449|183
1746762900000|2025-05-09 03:55:00|450.97|448.97|448.73|446.73|451.2|449.2|447.87|445.87|464
1746763200000|2025-05-09 04:00:00|448.72|446.72|448.61|446.61|449.09|447.09|447.63|445.63|408
1746763500000|2025-05-09 04:05:00|448.63|446.63|450.14|448.14|450.14|448.14|448.17|446.17|250
1746763800000|2025-05-09 04:10:00|450.15|448.15|450.64|448.64|450.86|448.86|449.77|447.77|208
1746764100000|2025-05-09 04:15:00|450.63|448.63|450.15|448.15|450.68|448.68|448.86|446.86|309
1746764400000|2025-05-09 04:20:00|450.13|448.13|449.27|447.27|450.16|448.16|449.18|447.18|226
1746764700000|2025-05-09 04:25:00|449.22|447.22|449.21|447.21|449.88|447.88|449.17|447.17|229
1746765000000|2025-05-09 04:30:00|449.16|447.16|448|446|449.37|447.37|447.67|445.67|210
1746765300000|2025-05-09 04:35:00|448.02|446.02|446.44|444.44|448.1|446.1|445.91|443.91|210
1746765600000|2025-05-09 04:40:00|446.45|444.45|446.58|444.58|446.64|444.64|446.05|444.05|238
1746765900000|2025-05-09 04:45:00|446.56|444.56|447.48|445.48|447.87|445.87|446.31|444.31|414
1746766200000|2025-05-09 04:50:00|447.5|445.5|447.66|445.66|447.85|445.85|446.89|444.89|164
1746766500000|2025-05-09 04:55:00|447.65|445.65|447.25|445.25|447.65|445.65|446.7|444.7|145
1746766800000|2025-05-09 05:00:00|447.23|445.23|447.61|445.61|447.78|445.78|446.51|444.51|185
1746767100000|2025-05-09 05:05:00|447.58|445.58|448.12|446.12|448.44|446.44|447.15|445.15|198
1746767400000|2025-05-09 05:10:00|448.14|446.14|448.76|446.76|448.82|446.82|447.93|445.93|189
1746767700000|2025-05-09 05:15:00|448.74|446.74|448.31|446.31|449.1|447.1|448.31|446.31|297
1746768000000|2025-05-09 05:20:00|448.26|446.26|448.72|446.72|448.86|446.86|448.02|446.02|233
1746768300000|2025-05-09 05:25:00|448.7|446.7|448.47|446.47|448.82|446.82|447.5|445.5|178
1746768600000|2025-05-09 05:30:00|448.48|446.48|448.1|446.1|448.52|446.52|447.42|445.42|193
1746768900000|2025-05-09 05:35:00|448.09|446.09|449.55|447.55|449.67|447.67|447.97|445.97|255
1746769200000|2025-05-09 05:40:00|449.53|447.53|450.29|448.29|450.29|448.29|449.21|447.21|129
1746769500000|2025-05-09 05:45:00|450.3|448.3|450.33|448.33|450.38|448.38|449.75|447.75|146
1746769800000|2025-05-09 05:50:00|450.34|448.34|451.89|449.89|452|450|450.15|448.15|176
1746770100000|2025-05-09 05:55:00|451.96|449.96|451.5|449.5|451.98|449.98|451.44|449.44|132
1746770400000|2025-05-09 06:00:00|451.51|449.51|451.51|449.51|451.86|449.86|450.76|448.76|246
1746770700000|2025-05-09 06:05:00|451.49|449.49|450.24|448.24|451.67|449.67|450.04|448.04|264
1746771000000|2025-05-09 06:10:00|450.25|448.25|451.43|449.43|451.97|449.97|450.12|448.12|332
1746771300000|2025-05-09 06:15:00|451.44|449.44|452.77|450.77|453.19|451.19|451.44|449.44|645
1746771600000|2025-05-09 06:20:00|452.76|450.76|452.95|450.95|453.59|451.59|452.54|450.54|662
1746771900000|2025-05-09 06:25:00|452.96|450.96|453.89|451.89|454.37|452.37|452.96|450.96|582
1746772200000|2025-05-09 06:30:00|453.84|451.84|453.17|451.17|454.59|452.59|453.17|451.17|573
1746772500000|2025-05-09 06:35:00|453.18|451.18|451.73|449.73|453.35|451.35|451.6|449.6|623
1746772800000|2025-05-09 06:40:00|451.74|449.74|452.25|450.25|452.3|450.3|451.29|449.29|440
1746773100000|2025-05-09 06:45:00|452.26|450.26|453.01|451.01|453.18|451.18|451.85|449.85|482
1746773400000|2025-05-09 06:50:00|453.04|451.04|453.9|451.9|454.01|452.01|452.99|450.99|438
1746773700000|2025-05-09 06:55:00|453.91|451.91|454.26|452.26|454.51|452.51|453.54|451.54|384
1746774000000|2025-05-09 07:00:00|454.33|452.33|455.4|453.4|455.42|453.42|454.07|452.07|418
1746774300000|2025-05-09 07:05:00|455.45|453.45|456.87|454.87|456.94|454.94|455.05|453.05|349
1746774600000|2025-05-09 07:10:00|456.9|454.9|457.34|455.34|457.77|455.77|456.67|454.67|462
1746774900000|2025-05-09 07:15:00|457.35|455.35|459.09|457.09|459.33|457.33|456.83|454.83|451
1746775200000|2025-05-09 07:20:00|459.1|457.1|459.95|457.95|460.49|458.49|458.08|456.08|481
1746775500000|2025-05-09 07:25:00|459.93|457.93|460.48|458.48|460.57|458.57|458.83|456.83|598
1746775800000|2025-05-09 07:30:00|460.47|458.47|458.26|456.26|460.59|458.59|457.92|455.92|465
1746776100000|2025-05-09 07:35:00|458.27|456.27|458.61|456.61|460.08|458.08|458.27|456.27|453
1746776400000|2025-05-09 07:40:00|458.6|456.6|461.1|459.1|463.5|461.5|458.25|456.25|629
1746776700000|2025-05-09 07:45:00|461.11|459.11|463.76|461.76|463.96|461.96|461.11|459.11|628
1746777000000|2025-05-09 07:50:00|463.77|461.77|462.08|460.08|464.62|462.62|461.59|459.59|955
1746777300000|2025-05-09 07:55:00|462.09|460.09|461.85|459.85|462.09|460.09|460.08|458.08|860
1746777600000|2025-05-09 08:00:00|461.84|459.84|462.73|460.73|464.05|462.05|461.35|459.35|903
1746777900000|2025-05-09 08:05:00|462.71|460.71|462.36|460.36|463.65|461.65|461.91|459.91|850
1746778200000|2025-05-09 08:10:00|462.35|460.35|462.45|460.45|463.79|461.79|461.33|459.33|613
1746778500000|2025-05-09 08:15:00|462.49|460.49|465.01|463.01|465.61|463.61|462.15|460.15|662
1746778800000|2025-05-09 08:20:00|465.02|463.02|468.21|466.21|468.41|466.41|464.97|462.97|415
1746779100000|2025-05-09 08:25:00|468.46|466.46|469|467|471.25|469.25|467.66|465.66|808
1746779400000|2025-05-09 08:30:00|469.01|467.01|470.69|468.69|470.72|468.72|467.77|465.77|879
1746779700000|2025-05-09 08:35:00|470.62|468.62|467.74|465.74|472.19|470.19|467.73|465.73|894
1746780000000|2025-05-09 08:40:00|467.75|465.75|458.55|456.55|468.77|466.77|456.86|454.86|959
1746780300000|2025-05-09 08:45:00|458.58|456.58|464.03|462.03|467.17|465.17|458.35|456.35|930
1746780600000|2025-05-09 08:50:00|464.02|462.02|464.46|462.46|465.67|463.67|463.45|461.45|673
1746780900000|2025-05-09 08:55:00|464.37|462.37|463.56|461.56|464.65|462.65|461.76|459.76|699
1746781200000|2025-05-09 09:00:00|463.61|461.61|467.06|465.06|467.19|465.19|463.02|461.02|682
1746781500000|2025-05-09 09:05:00|467.07|465.07|463.69|461.69|468.39|466.39|463.24|461.24|741
1746781800000|2025-05-09 09:10:00|463.68|461.68|461.15|459.15|464.42|462.42|459.5|457.5|913
1746782100000|2025-05-09 09:15:00|461.16|459.16|462.03|460.03|462.3|460.3|458.62|456.62|805
1746782400000|2025-05-09 09:20:00|462.05|460.05|460.97|458.97|462.9|460.9|459.97|457.97|637
1746782700000|2025-05-09 09:25:00|460.98|458.98|459.42|457.42|461.59|459.59|457.36|455.36|663
1746783000000|2025-05-09 09:30:00|459.26|457.26|461.14|459.14|461.75|459.75|458.9|456.9|658
1746783300000|2025-05-09 09:35:00|461.13|459.13|462.69|460.69|462.76|460.76|459.78|457.78|526
1746783600000|2025-05-09 09:40:00|462.76|460.76|460.79|458.79|462.99|460.99|459.9|457.9|522
1746783900000|2025-05-09 09:45:00|460.8|458.8|460.11|458.11|462.36|460.36|459.76|457.76|410
1746784200000|2025-05-09 09:50:00|460.09|458.09|458.84|456.84|460.09|458.09|457.69|455.69|495
1746784500000|2025-05-09 09:55:00|458.91|456.91|460.36|458.36|460.62|458.62|458.79|456.79|365
1746784800000|2025-05-09 10:00:00|460.37|458.37|458.99|456.99|460.43|458.43|458.6|456.6|468
1746785100000|2025-05-09 10:05:00|458.97|456.97|460.88|458.88|461.61|459.61|458.53|456.53|463
1746785400000|2025-05-09 10:10:00|460.9|458.9|463.27|461.27|464.71|462.71|460.79|458.79|573
1746785700000|2025-05-09 10:15:00|463.3|461.3|462.57|460.57|463.75|461.75|461.81|459.81|503
1746786000000|2025-05-09 10:20:00|462.54|460.54|462.18|460.18|462.54|460.54|460.89|458.89|409
1746786300000|2025-05-09 10:25:00|462.16|460.16|463.24|461.24|463.9|461.9|462.16|460.16|410
1746786600000|2025-05-09 10:30:00|463.25|461.25|464.09|462.09|464.22|462.22|462.54|460.54|463
1746786900000|2025-05-09 10:35:00|464.16|462.16|465.89|463.89|466|464|463.59|461.59|524
1746787200000|2025-05-09 10:40:00|465.86|463.86|467.27|465.27|467.37|465.37|465.44|463.44|416
1746787500000|2025-05-09 10:45:00|467.28|465.28|467.63|465.63|468.18|466.18|467|465|556
1746787800000|2025-05-09 10:50:00|467.64|465.64|468.01|466.01|468.8|466.8|467.56|465.56|435
1746788100000|2025-05-09 10:55:00|467.97|465.97|468.2|466.2|469.19|467.19|467.59|465.59|515
1746788400000|2025-05-09 11:00:00|468.3|466.3|468.22|466.22|470.58|468.58|467.59|465.59|683
1746788700000|2025-05-09 11:05:00|468.06|466.06|470.56|468.56|470.62|468.62|467.64|465.64|575
1746789000000|2025-05-09 11:10:00|470.57|468.57|471.58|469.58|472.34|470.34|470.3|468.3|565
1746789300000|2025-05-09 11:15:00|471.59|469.59|474.3|472.3|475.04|473.04|471.4|469.4|637
1746789600000|2025-05-09 11:20:00|474.39|472.39|474.99|472.99|476.27|474.27|473.92|471.92|617
1746789900000|2025-05-09 11:25:00|474.98|472.98|468.85|466.85|475.18|473.18|465.93|463.93|850
1746790200000|2025-05-09 11:30:00|468.86|466.86|470.19|468.19|470.94|468.94|467.46|465.46|743
1746790500000|2025-05-09 11:35:00|470.07|468.07|469.94|467.94|470.99|468.99|468.52|466.52|708
1746790800000|2025-05-09 11:40:00|469.88|467.88|472.67|470.67|472.71|470.71|468.77|466.77|519
1746791100000|2025-05-09 11:45:00|472.65|470.65|471.27|469.27|472.94|470.94|470.93|468.93|626
1746791400000|2025-05-09 11:50:00|471.3|469.3|470.69|468.69|471.38|469.38|469.98|467.98|616
1746791700000|2025-05-09 11:55:00|470.68|468.68|469.87|467.87|471.69|469.69|468.99|466.99|466
1746792000000|2025-05-09 12:00:00|469.86|467.86|468.17|466.17|471.1|469.1|467.83|465.83|856
1746792300000|2025-05-09 12:05:00|468.56|466.56|466.69|464.69|470.05|468.05|466|464|691
1746792600000|2025-05-09 12:10:00|466.73|464.73|466.62|464.62|467.8|465.8|465.63|463.63|708
1746792900000|2025-05-09 12:15:00|466.61|464.61|465.67|463.67|466.72|464.72|464.4|462.4|556
1746793200000|2025-05-09 12:20:00|465.66|463.66|468.04|466.04|468.07|466.07|465.37|463.37|540
1746793500000|2025-05-09 12:25:00|468.05|466.05|467.02|465.02|469.08|467.08|466.3|464.3|589
1746793800000|2025-05-09 12:30:00|467|465|468.31|466.31|468.31|466.31|466.87|464.87|501
1746794100000|2025-05-09 12:35:00|468.32|466.32|466.58|464.58|468.4|466.4|466.4|464.4|586
1746794400000|2025-05-09 12:40:00|466.5|464.5|466.86|464.86|467.46|465.46|465.96|463.96|642
1746794700000|2025-05-09 12:45:00|466.87|464.87|467.81|465.81|468.7|466.7|466.54|464.54|668
1746795000000|2025-05-09 12:50:00|467.82|465.82|468.33|466.33|468.5|466.5|467.1|465.1|412
1746795300000|2025-05-09 12:55:00|468.31|466.31|468.17|466.17|468.43|466.43|467.38|465.38|323
1746795600000|2025-05-09 13:00:00|468.16|466.16|469.6|467.6|469.69|467.69|467.97|465.97|340
1746795900000|2025-05-09 13:05:00|469.61|467.61|470.16|468.16|471.36|469.36|469.61|467.61|313
1746796200000|2025-05-09 13:10:00|470.15|468.15|470.59|468.59|471.9|469.9|470.15|468.15|195
1746796500000|2025-05-09 13:15:00|470.58|468.58|470.29|468.29|471.32|469.32|469.38|467.38|344
1746796800000|2025-05-09 13:20:00|470.31|468.31|468.07|466.07|470.35|468.35|467.88|465.88|254
1746797100000|2025-05-09 13:25:00|468.05|466.05|469.59|467.59|470.18|468.18|468.05|466.05|356
1746797400000|2025-05-09 13:30:00|469.5|467.5|471.16|469.16|471.21|469.21|467.5|465.5|663
1746797700000|2025-05-09 13:35:00|471.05|469.05|472.27|470.27|473.13|471.13|470.76|468.76|447
1746798000000|2025-05-09 13:40:00|472.25|470.25|473.04|471.04|473.55|471.55|471.82|469.82|436
1746798300000|2025-05-09 13:45:00|473.15|471.15|475.36|473.36|475.51|473.51|472.79|470.79|428
1746798600000|2025-05-09 13:50:00|475.37|473.37|474.73|472.73|475.37|473.37|473.67|471.67|395
1746798900000|2025-05-09 13:55:00|474.72|472.72|473.49|471.49|475.01|473.01|473.46|471.46|369
1746799200000|2025-05-09 14:00:00|473.45|471.45|472.63|470.63|473.51|471.51|471.46|469.46|515
1746799500000|2025-05-09 14:05:00|472.62|470.62|473.3|471.3|473.85|471.85|471.47|469.47|511
1746799800000|2025-05-09 14:10:00|473.29|471.29|475.66|473.66|475.88|473.88|472.76|470.76|439
1746800100000|2025-05-09 14:15:00|475.67|473.67|473.09|471.09|477.26|475.26|473.09|471.09|501
1746800400000|2025-05-09 14:20:00|473.08|471.08|469.92|467.92|474.65|472.65|469.92|467.92|724
1746800700000|2025-05-09 14:25:00|469.9|467.9|468.89|466.89|470.79|468.79|467.81|465.81|811
1746801000000|2025-05-09 14:30:00|468.8|466.8|471.37|469.37|471.97|469.97|468.24|466.24|629
1746801300000|2025-05-09 14:35:00|471.31|469.31|464.89|462.89|471.92|469.92|464.29|462.29|810
1746801600000|2025-05-09 14:40:00|464.9|462.9|468.06|466.06|468.36|466.36|463.73|461.73|825
1746801900000|2025-05-09 14:45:00|468.05|466.05|466.12|464.12|468.65|466.65|464.36|462.36|823
1746802200000|2025-05-09 14:50:00|466.17|464.17|469.94|467.94|470.82|468.82|466.05|464.05|766
1746802500000|2025-05-09 14:55:00|469.98|467.98|470.92|468.92|471.2|469.2|469.05|467.05|621
1746802800000|2025-05-09 15:00:00|471.06|469.06|469.33|467.33|471.72|469.72|468.98|466.98|643
1746803100000|2025-05-09 15:05:00|469.55|467.55|470.87|468.87|471.52|469.52|469.32|467.32|537
1746803400000|2025-05-09 15:10:00|470.86|468.86|472.64|470.64|472.96|470.96|470.05|468.05|721
1746803700000|2025-05-09 15:15:00|472.63|470.63|473.29|471.29|474.93|472.93|472.41|470.41|643
1746804000000|2025-05-09 15:20:00|473.3|471.3|468.43|466.43|473.31|471.31|468.05|466.05|788
1746804300000|2025-05-09 15:25:00|468.42|466.42|468.86|466.86|469.66|467.66|466.86|464.86|766
1746804600000|2025-05-09 15:30:00|468.87|466.87|470.04|468.04|470.7|468.7|467.06|465.06|797
1746804900000|2025-05-09 15:35:00|470.05|468.05|469.64|467.64|471.2|469.2|468.87|466.87|803
1746805200000|2025-05-09 15:40:00|469.72|467.72|470.46|468.46|470.47|468.47|467.82|465.82|727
1746805500000|2025-05-09 15:45:00|470.54|468.54|469.35|467.35|471.6|469.6|468.67|466.67|828
1746805800000|2025-05-09 15:50:00|469.36|467.36|472.83|470.83|474.13|472.13|469.36|467.36|758
1746806100000|2025-05-09 15:55:00|472.84|470.84|474.13|472.13|475.11|473.11|472.84|470.84|610
1746806400000|2025-05-09 16:00:00|474.1|472.1|472.39|470.39|474.7|472.7|472.23|470.23|713
1746806700000|2025-05-09 16:05:00|472.42|470.42|471.21|469.21|474.27|472.27|470.4|468.4|762
1746807000000|2025-05-09 16:10:00|471.2|469.2|475.61|473.61|476.07|474.07|470.98|468.98|785
1746807300000|2025-05-09 16:15:00|475.62|473.62|475.89|473.89|476.05|474.05|472.3|470.3|699
1746807600000|2025-05-09 16:20:00|475.9|473.9|475.04|473.04|475.94|473.94|474.19|472.19|729
1746807900000|2025-05-09 16:25:00|475.03|473.03|473.63|471.63|475.2|473.2|473.18|471.18|690
1746808200000|2025-05-09 16:30:00|473.57|471.57|474.27|472.27|475.12|473.12|473.15|471.15|703
1746808500000|2025-05-09 16:35:00|474.2|472.2|474.44|472.44|476.11|474.11|474.16|472.16|697
1746808800000|2025-05-09 16:40:00|474.45|472.45|476.58|474.58|476.89|474.89|474.38|472.38|642
1746809100000|2025-05-09 16:45:00|476.57|474.57|475.75|473.75|477.86|475.86|475.16|473.16|798
1746809400000|2025-05-09 16:50:00|475.74|473.74|475.23|473.23|476.15|474.15|473.9|471.9|656
1746809700000|2025-05-09 16:55:00|475.38|473.38|472.59|470.59|475.56|473.56|471.49|469.49|612
1746810000000|2025-05-09 17:00:00|472.6|470.6|474.69|472.69|474.81|472.81|471.92|469.92|719
1746810300000|2025-05-09 17:05:00|474.7|472.7|475.92|473.92|476.52|474.52|473.24|471.24|624
1746810600000|2025-05-09 17:10:00|475.93|473.93|475.69|473.69|476.6|474.6|475.44|473.44|565
1746810900000|2025-05-09 17:15:00|475.7|473.7|482.07|480.07|482.28|480.28|475.7|473.7|623
1746811200000|2025-05-09 17:20:00|482.02|480.02|483.24|481.24|484.41|482.41|481.44|479.44|674
1746811500000|2025-05-09 17:25:00|483.21|481.21|481.35|479.35|483.43|481.43|480.76|478.76|527
1746811800000|2025-05-09 17:30:00|481.36|479.36|484.86|482.86|484.86|482.86|481.36|479.36|462
1746812100000|2025-05-09 17:35:00|484.72|482.72|484.99|482.99|487.27|485.27|484.67|482.67|558
1746812400000|2025-05-09 17:40:00|484.97|482.97|484.87|482.87|486.85|484.85|484.44|482.44|578
1746812700000|2025-05-09 17:45:00|484.88|482.88|486.56|484.56|487.45|485.45|484.88|482.88|560
1746813000000|2025-05-09 17:50:00|486.57|484.57|485.26|483.26|486.83|484.83|484.53|482.53|410
1746813300000|2025-05-09 17:55:00|485.25|483.25|485.57|483.57|486.33|484.33|484.69|482.69|401
1746813600000|2025-05-09 18:00:00|485.55|483.55|482.25|480.25|485.99|483.99|481.76|479.76|517
1746813900000|2025-05-09 18:05:00|482.26|480.26|483.09|481.09|483.71|481.71|482.26|480.26|601
1746814200000|2025-05-09 18:10:00|483.02|481.02|481.82|479.82|483.02|481.02|481.2|479.2|481
1746814500000|2025-05-09 18:15:00|481.64|479.64|481.13|479.13|481.91|479.91|479.51|477.51|613
1746814800000|2025-05-09 18:20:00|481.38|479.38|480.84|478.84|481.89|479.89|480.64|478.64|522
1746815100000|2025-05-09 18:25:00|480.85|478.85|482|480|482.12|480.12|480.32|478.32|424
1746815400000|2025-05-09 18:30:00|481.99|479.99|481.35|479.35|482.7|480.7|481.2|479.2|495
1746815700000|2025-05-09 18:35:00|481.36|479.36|479.36|477.36|481.4|479.4|479.32|477.32|522
1746816000000|2025-05-09 18:40:00|479.37|477.37|479.79|477.79|480.4|478.4|478.94|476.94|473
1746816300000|2025-05-09 18:45:00|479.8|477.8|480.37|478.37|480.97|478.97|479.48|477.48|510
1746816600000|2025-05-09 18:50:00|480.38|478.38|479.54|477.54|481.04|479.04|479.1|477.1|327
1746816900000|2025-05-09 18:55:00|479.55|477.55|478.32|476.32|479.75|477.75|478.32|476.32|348
1746817200000|2025-05-09 19:00:00|478.56|476.56|478.96|476.96|478.97|476.97|478.32|476.32|278
1746817500000|2025-05-09 19:05:00|478.97|476.97|477.87|475.87|479.15|477.15|477.83|475.83|369
1746817800000|2025-05-09 19:10:00|477.88|475.88|475.94|473.94|478.7|476.7|475.76|473.76|453
1746818100000|2025-05-09 19:15:00|475.95|473.95|476.34|474.34|476.62|474.62|474.81|472.81|504
1746818400000|2025-05-09 19:20:00|476.35|474.35|476.94|474.94|477.35|475.35|475.65|473.65|437
1746818700000|2025-05-09 19:25:00|476.93|474.93|477.67|475.67|477.98|475.98|476.47|474.47|463
1746819000000|2025-05-09 19:30:00|477.69|475.69|478.16|476.16|478.3|476.3|477.59|475.59|444
1746819300000|2025-05-09 19:35:00|478.57|476.57|479.06|477.06|479.2|477.2|478.41|476.41|388
1746819600000|2025-05-09 19:40:00|479.07|477.07|477.82|475.82|479.3|477.3|477.52|475.52|410
1746819900000|2025-05-09 19:45:00|477.78|475.78|477.17|475.17|477.87|475.87|476.47|474.47|469
1746820200000|2025-05-09 19:50:00|477.18|475.18|477.49|475.49|477.92|475.92|476.48|474.48|452
1746820500000|2025-05-09 19:55:00|477.5|475.5|477.36|475.36|477.51|475.51|476.21|474.21|442
1746820800000|2025-05-09 20:00:00|477.52|475.52|477.75|475.75|478.17|476.17|476.96|474.96|419
1746821100000|2025-05-09 20:05:00|477.84|475.84|477.36|475.36|477.84|475.84|476.19|474.19|310
1746821400000|2025-05-09 20:10:00|477.37|475.37|476.99|474.99|478.46|476.46|476.84|474.84|350
1746821700000|2025-05-09 20:15:00|476.95|474.95|477.43|475.43|478.25|476.25|476.68|474.68|362
1746822000000|2025-05-09 20:20:00|477.44|475.44|478.5|476.5|478.55|476.55|477.44|475.44|357
1746822300000|2025-05-09 20:25:00|478.51|476.51|478.13|476.13|478.73|476.73|478.02|476.02|279
1746822600000|2025-05-09 20:30:00|478.05|476.05|477.72|475.72|478.05|476.05|477.08|475.08|306
1746822900000|2025-05-09 20:35:00|477.7|475.7|476.13|474.13|477.71|475.71|475.89|473.89|352
1746823200000|2025-05-09 20:40:00|476.14|474.14|476.7|474.7|476.7|474.7|475.73|473.73|318
1746823500000|2025-05-09 20:45:00|476.71|474.71|478.06|476.06|478.13|476.13|476.24|474.24|374
1746823800000|2025-05-09 20:50:00|478.07|476.07|478.87|476.87|478.97|476.97|478.07|476.07|298
1746824100000|2025-05-09 20:55:00|478.88|476.88|480.03|478.03|480.43|478.43|478.77|476.77|260
1746860400000|2025-05-10 07:00:00|510.94|508.94|509.95|507.95|512.14|510.14|509.86|507.86|362
1746860700000|2025-05-10 07:05:00|509.88|507.88|509.15|507.15|510.72|508.72|509.08|507.08|412
1746861000000|2025-05-10 07:10:00|509.16|507.16|507.74|505.74|509.64|507.64|507.27|505.27|430
1746861300000|2025-05-10 07:15:00|507.75|505.75|507.59|505.59|508.3|506.3|506.2|504.2|419
1746861600000|2025-05-10 07:20:00|507.65|505.65|505.25|503.25|508.16|506.16|505.15|503.15|337
1746861900000|2025-05-10 07:25:00|505.26|503.26|505.58|503.58|505.64|503.64|503.54|501.54|313
1746862200000|2025-05-10 07:30:00|505.6|503.6|507.77|505.77|507.79|505.79|505.09|503.09|360
1746862500000|2025-05-10 07:35:00|507.8|505.8|507.59|505.59|508.69|506.69|506.91|504.91|337
1746862800000|2025-05-10 07:40:00|507.56|505.56|506.84|504.84|507.56|505.56|506.66|504.66|230
1746863100000|2025-05-10 07:45:00|506.79|504.79|507.04|505.04|507.72|505.72|506.31|504.31|247
1746863400000|2025-05-10 07:50:00|507.05|505.05|507.68|505.68|508.19|506.19|506.13|504.13|507
1746863700000|2025-05-10 07:55:00|507.69|505.69|507.18|505.18|509.32|507.32|506.83|504.83|579
1746864000000|2025-05-10 08:00:00|507.17|505.17|509.94|507.94|510.64|508.64|507.17|505.17|467
1746864300000|2025-05-10 08:05:00|509.93|507.93|508.95|506.95|510.85|508.85|508.52|506.52|678
1746864600000|2025-05-10 08:10:00|508.94|506.94|508.71|506.71|510.02|508.02|507.78|505.78|418
1746864900000|2025-05-10 08:15:00|508.77|506.77|509.47|507.47|510.02|508.02|508.17|506.17|315
1746865200000|2025-05-10 08:20:00|509.44|507.44|510.86|508.86|511|509|508.79|506.79|343
1746865500000|2025-05-10 08:25:00|510.85|508.85|511.91|509.91|511.91|509.91|510.43|508.43|316
1746865800000|2025-05-10 08:30:00|511.84|509.84|513.08|511.08|513.08|511.08|510.51|508.51|387
1746866100000|2025-05-10 08:35:00|513.09|511.09|512.45|510.45|513.91|511.91|511.79|509.79|459
1746866400000|2025-05-10 08:40:00|512.44|510.44|511.47|509.47|512.44|510.44|511.07|509.07|461
1746866700000|2025-05-10 08:45:00|511.43|509.43|511.27|509.27|512.57|510.57|511.23|509.23|463
1746867000000|2025-05-10 08:50:00|511.22|509.22|506.37|504.37|511.33|509.33|504.92|502.92|764
1746867300000|2025-05-10 08:55:00|506.36|504.36|509.44|507.44|509.44|507.44|506.3|504.3|471
1746867600000|2025-05-10 09:00:00|509.47|507.47|506.69|504.69|509.62|507.62|505.41|503.41|542
1746867900000|2025-05-10 09:05:00|506.76|504.76|508.18|506.18|508.81|506.81|506.14|504.14|570
1746868200000|2025-05-10 09:10:00|508.19|506.19|508.07|506.07|508.9|506.9|506.98|504.98|464
1746868500000|2025-05-10 09:15:00|508.11|506.11|509.08|507.08|509.09|507.09|507.94|505.94|407
1746868800000|2025-05-10 09:20:00|508.95|506.95|510.84|508.84|511.31|509.31|508.79|506.79|403
1746869100000|2025-05-10 09:25:00|510.92|508.92|510.65|508.65|512.2|510.2|509.57|507.57|414
1746869400000|2025-05-10 09:30:00|510.61|508.61|510.24|508.24|511.31|509.31|508.39|506.39|511
1746869700000|2025-05-10 09:35:00|510.22|508.22|513.93|511.93|514.61|512.61|509.79|507.79|641
1746870000000|2025-05-10 09:40:00|513.92|511.92|512.83|510.83|514.92|512.92|511.75|509.75|686
1746870300000|2025-05-10 09:45:00|512.82|510.82|513.97|511.97|515.38|513.38|512.68|510.68|533
1746870600000|2025-05-10 09:50:00|513.98|511.98|514.35|512.35|514.94|512.94|513.8|511.8|420
1746870900000|2025-05-10 09:55:00|514.34|512.34|514.17|512.17|515.46|513.46|513.71|511.71|310
1746871200000|2025-05-10 10:00:00|514.21|512.21|514.26|512.26|515.54|513.54|513.93|511.93|407
1746871500000|2025-05-10 10:05:00|514.3|512.3|514.48|512.48|516.73|514.73|513.71|511.71|473
1746871800000|2025-05-10 10:10:00|514.49|512.49|518.42|516.42|518.72|516.72|514.28|512.28|500
1746872100000|2025-05-10 10:15:00|518.64|516.64|519.26|517.26|519.88|517.88|518.25|516.25|657
1746872400000|2025-05-10 10:20:00|519.21|517.21|518.47|516.47|519.21|517.21|518.23|516.23|373
1746872700000|2025-05-10 10:25:00|518.34|516.34|518.32|516.32|519.39|517.39|518.1|516.1|275
1746873000000|2025-05-10 10:30:00|518.33|516.33|519.36|517.36|520.69|518.69|517.93|515.93|385
1746873300000|2025-05-10 10:35:00|519.43|517.43|518.71|516.71|520.51|518.51|518.12|516.12|602
1746873600000|2025-05-10 10:40:00|518.78|516.78|517.86|515.86|521.55|519.55|517.74|515.74|531
1746873900000|2025-05-10 10:45:00|517.88|515.88|516.08|514.08|518.35|516.35|513.94|511.94|546
1746874200000|2025-05-10 10:50:00|516.16|514.16|513.96|511.96|516.36|514.36|513.73|511.73|545
1746874500000|2025-05-10 10:55:00|513.97|511.97|511.24|509.24|514.2|512.2|511.04|509.04|505
1746874800000|2025-05-10 11:00:00|511.25|509.25|512.25|510.25|512.81|510.81|509.57|507.57|744
1746875100000|2025-05-10 11:05:00|512.24|510.24|514.31|512.31|514.35|512.35|511.56|509.56|529
1746875400000|2025-05-10 11:10:00|514.32|512.32|517.31|515.31|517.89|515.89|513.32|511.32|526
1746875700000|2025-05-10 11:15:00|517.33|515.33|513.59|511.59|517.96|515.96|512.48|510.48|451
1746876000000|2025-05-10 11:20:00|513.6|511.6|513.6|511.6|514.34|512.34|513.04|511.04|459
1746876300000|2025-05-10 11:25:00|513.61|511.61|511.67|509.67|514.05|512.05|511.47|509.47|394
1746876600000|2025-05-10 11:30:00|511.64|509.64|509.2|507.2|511.72|509.72|508.54|506.54|588
1746876900000|2025-05-10 11:35:00|509.22|507.22|508.81|506.81|510.12|508.12|507.5|505.5|547
1746877200000|2025-05-10 11:40:00|508.79|506.79|505.69|503.69|509.01|507.01|504.47|502.47|697
1746877500000|2025-05-10 11:45:00|505.7|503.7|506.9|504.9|508.28|506.28|505.69|503.69|560
1746877800000|2025-05-10 11:50:00|507|505|505.83|503.83|507.38|505.38|505.65|503.65|536
1746878100000|2025-05-10 11:55:00|505.86|503.86|505.63|503.63|506.45|504.45|505.22|503.22|415
1746878400000|2025-05-10 12:00:00|505.72|503.72|506.36|504.36|509.08|507.08|505.72|503.72|546
1746878700000|2025-05-10 12:05:00|506.38|504.38|507.66|505.66|507.83|505.83|505.76|503.76|438
1746879000000|2025-05-10 12:10:00|507.76|505.76|508.01|506.01|508.55|506.55|507.67|505.67|262
1746879300000|2025-05-10 12:15:00|508.05|506.05|505.98|503.98|508.75|506.75|504.97|502.97|370
1746879600000|2025-05-10 12:20:00|505.99|503.99|505.67|503.67|507.04|505.04|505.23|503.23|388
1746879900000|2025-05-10 12:25:00|505.68|503.68|506.15|504.15|506.95|504.95|505.47|503.47|482
1746880200000|2025-05-10 12:30:00|506.14|504.14|506.19|504.19|507.46|505.46|505.81|503.81|471
1746880500000|2025-05-10 12:35:00|506.21|504.21|503.28|501.28|506.72|504.72|502.94|500.94|494
1746880800000|2025-05-10 12:40:00|503.27|501.27|503.03|501.03|504.86|502.86|503.03|501.03|414
1746881100000|2025-05-10 12:45:00|502.98|500.98|503.4|501.4|504.6|502.6|502.73|500.73|541
1746881400000|2025-05-10 12:50:00|503.56|501.56|504.68|502.68|505.89|503.89|503.45|501.45|310
1746881700000|2025-05-10 12:55:00|504.67|502.67|504.64|502.64|505.36|503.36|504.12|502.12|475
1746882000000|2025-05-10 13:00:00|504.65|502.65|506.83|504.83|507.25|505.25|504.18|502.18|548
1746882300000|2025-05-10 13:05:00|506.86|504.86|505.78|503.78|507.01|505.01|505.15|503.15|490
1746882600000|2025-05-10 13:10:00|505.81|503.81|505.66|503.66|507.25|505.25|505.54|503.54|493
1746882900000|2025-05-10 13:15:00|505.67|503.67|504.09|502.09|505.71|503.71|504.07|502.07|399
1746883200000|2025-05-10 13:20:00|504.07|502.07|502.48|500.48|504.33|502.33|501.98|499.98|317
1746883500000|2025-05-10 13:25:00|502.32|500.32|504.05|502.05|504.33|502.33|502.31|500.31|358
1746883800000|2025-05-10 13:30:00|504.06|502.06|504.66|502.66|504.69|502.69|503.28|501.28|428
1746884100000|2025-05-10 13:35:00|504.57|502.57|504.5|502.5|505.06|503.06|504|502|412
1746884400000|2025-05-10 13:40:00|504.51|502.51|505.43|503.43|505.45|503.45|504.19|502.19|318
1746884700000|2025-05-10 13:45:00|505.42|503.42|506.37|504.37|507.13|505.13|505.06|503.06|518
1746885000000|2025-05-10 13:50:00|506.38|504.38|506.97|504.97|507.06|505.06|505.52|503.52|450
1746885300000|2025-05-10 13:55:00|506.98|504.98|505.63|503.63|507.32|505.32|505.32|503.32|409
1746885600000|2025-05-10 14:00:00|505.64|503.64|505.95|503.95|508.48|506.48|505.59|503.59|518
1746885900000|2025-05-10 14:05:00|506|504|505.14|503.14|506.08|504.08|504.84|502.84|562
1746886200000|2025-05-10 14:10:00|505.09|503.09|505.39|503.39|506.01|504.01|504.8|502.8|516
1746886500000|2025-05-10 14:15:00|505.4|503.4|502.32|500.32|505.5|503.5|501.71|499.71|565
1746886800000|2025-05-10 14:20:00|502.33|500.33|506.6|504.6|506.8|504.8|502.19|500.19|534
1746887100000|2025-05-10 14:25:00|506.61|504.61|505.49|503.49|507.23|505.23|505.11|503.11|421
1746887400000|2025-05-10 14:30:00|505.5|503.5|505.5|503.5|506.83|504.83|504.9|502.9|523
1746887700000|2025-05-10 14:35:00|505.51|503.51|505.78|503.78|506.38|504.38|505.37|503.37|436
1746888000000|2025-05-10 14:40:00|505.79|503.79|506.94|504.94|507.05|505.05|505.47|503.47|398
1746888300000|2025-05-10 14:45:00|506.92|504.92|507.97|505.97|508.55|506.55|506.82|504.82|397
1746888600000|2025-05-10 14:50:00|507.95|505.95|509.76|507.76|509.76|507.76|507.16|505.16|334
1746888900000|2025-05-10 14:55:00|509.77|507.77|510.4|508.4|510.45|508.45|509.25|507.25|359
1746889200000|2025-05-10 15:00:00|510.41|508.41|512.23|510.23|512.34|510.34|510.16|508.16|557
1746889500000|2025-05-10 15:05:00|512.24|510.24|510.44|508.44|512.24|510.24|510.18|508.18|506
1746889800000|2025-05-10 15:10:00|510.43|508.43|508.3|506.3|510.43|508.43|507.94|505.94|403
1746890100000|2025-05-10 15:15:00|508.31|506.31|506.82|504.82|508.43|506.43|505.86|503.86|543
1746890400000|2025-05-10 15:20:00|506.83|504.83|505.42|503.42|506.9|504.9|505.42|503.42|527
1746890700000|2025-05-10 15:25:00|505.37|503.37|504.43|502.43|505.37|503.37|503.39|501.39|514
1746891000000|2025-05-10 15:30:00|504.45|502.45|504.7|502.7|505.08|503.08|503.63|501.63|452
1746891300000|2025-05-10 15:35:00|504.69|502.69|501.99|499.99|504.71|502.71|499.58|497.58|529
1746891600000|2025-05-10 15:40:00|502.1|500.1|502.04|500.04|503.25|501.25|501.87|499.87|354
1746891900000|2025-05-10 15:45:00|502.03|500.03|500.93|498.93|503.38|501.38|500.47|498.47|495
1746892200000|2025-05-10 15:50:00|500.94|498.94|501.2|499.2|501.66|499.66|499.96|497.96|487
1746892500000|2025-05-10 15:55:00|501.19|499.19|501|499|502.67|500.67|500.94|498.94|411
1746892800000|2025-05-10 16:00:00|500.94|498.94|501.19|499.19|502.03|500.03|499.53|497.53|618
1746893100000|2025-05-10 16:05:00|501.2|499.2|500.1|498.1|501.77|499.77|499.81|497.81|490
1746893400000|2025-05-10 16:10:00|500.12|498.12|501.79|499.79|502.2|500.2|500.12|498.12|497
1746893700000|2025-05-10 16:15:00|501.78|499.78|504.07|502.07|505.45|503.45|501.61|499.61|576
1746894000000|2025-05-10 16:20:00|504.11|502.11|503.85|501.85|505.2|503.2|503.67|501.67|483
1746894300000|2025-05-10 16:25:00|503.77|501.77|504.69|502.69|505.32|503.32|503.49|501.49|392
1746894600000|2025-05-10 16:30:00|504.68|502.68|506.32|504.32|506.47|504.47|504.06|502.06|349
1746894900000|2025-05-10 16:35:00|506.47|504.47|508.22|506.22|508.52|506.52|506.09|504.09|423
1746895200000|2025-05-10 16:40:00|508.17|506.17|507.25|505.25|508.17|506.17|506.23|504.23|453
1746895500000|2025-05-10 16:45:00|507.24|505.24|507.34|505.34|508.11|506.11|506.85|504.85|470
1746895800000|2025-05-10 16:50:00|507.35|505.35|507.85|505.85|507.89|505.89|506.22|504.22|350
1746896100000|2025-05-10 16:55:00|507.86|505.86|507.85|505.85|507.88|505.88|507.21|505.21|307
1746896400000|2025-05-10 17:00:00|507.83|505.83|508.02|506.02|508.16|506.16|506.18|504.18|493
1746896700000|2025-05-10 17:05:00|508.07|506.07|509.14|507.14|509.55|507.55|508|506|535
1746897000000|2025-05-10 17:10:00|509.15|507.15|510.43|508.43|511.21|509.21|509.11|507.11|447
1746897300000|2025-05-10 17:15:00|510.44|508.44|512.49|510.49|512.56|510.56|508.88|506.88|546
1746897600000|2025-05-10 17:20:00|512.5|510.5|512.37|510.37|512.96|510.96|511.97|509.97|502
1746897900000|2025-05-10 17:25:00|512.38|510.38|512.34|510.34|512.4|510.4|511.28|509.28|509
1746898200000|2025-05-10 17:30:00|512.35|510.35|513.77|511.77|513.8|511.8|511.84|509.84|602
1746898500000|2025-05-10 17:35:00|513.78|511.78|514.62|512.62|514.79|512.79|512.3|510.3|584
1746898800000|2025-05-10 17:40:00|514.63|512.63|511.03|509.03|514.81|512.81|510.41|508.41|442
1746899100000|2025-05-10 17:45:00|511.2|509.2|505.44|503.44|512.19|510.19|504.54|502.54|654
1746899400000|2025-05-10 17:50:00|505.48|503.48|506.61|504.61|507.67|505.67|505.32|503.32|579
1746899700000|2025-05-10 17:55:00|506.54|504.54|506.36|504.36|507.41|505.41|505.54|503.54|529
1746900000000|2025-05-10 18:00:00|506.3|504.3|507.09|505.09|507.77|505.77|505.51|503.51|519
1746900300000|2025-05-10 18:05:00|507.1|505.1|507.33|505.33|507.96|505.96|506.74|504.74|363
1746900600000|2025-05-10 18:10:00|507.32|505.32|509.02|507.02|509.49|507.49|506.51|504.51|425
1746900900000|2025-05-10 18:15:00|509.01|507.01|508.73|506.73|509.32|507.32|508.29|506.29|465
1746901200000|2025-05-10 18:20:00|508.72|506.72|508.6|506.6|509.92|507.92|508.46|506.46|326
1746901500000|2025-05-10 18:25:00|508.59|506.59|507.15|505.15|508.64|506.64|506.7|504.7|289
1746901800000|2025-05-10 18:30:00|507.14|505.14|507.3|505.3|508.05|506.05|506.76|504.76|371
1746902100000|2025-05-10 18:35:00|507.38|505.38|507.25|505.25|507.43|505.43|505.58|503.58|462
1746902400000|2025-05-10 18:40:00|507.27|505.27|507.05|505.05|507.47|505.47|506.08|504.08|307
1746902700000|2025-05-10 18:45:00|507.06|505.06|507.74|505.74|508.34|506.34|506.82|504.82|359
1746903000000|2025-05-10 18:50:00|507.75|505.75|510.86|508.86|511.52|509.52|507.71|505.71|541
1746903300000|2025-05-10 18:55:00|510.87|508.87|510.21|508.21|511.34|509.34|509.86|507.86|367
1746903600000|2025-05-10 19:00:00|510.22|508.22|508.61|506.61|510.24|508.24|508.36|506.36|332
1746903900000|2025-05-10 19:05:00|508.62|506.62|507.08|505.08|508.86|506.86|506.93|504.93|343
1746904200000|2025-05-10 19:10:00|507.04|505.04|505.82|503.82|507.23|505.23|505.59|503.59|215
1746904500000|2025-05-10 19:15:00|505.83|503.83|507.25|505.25|507.33|505.33|505.07|503.07|214
1746904800000|2025-05-10 19:20:00|507.22|505.22|507.12|505.12|507.47|505.47|506.74|504.74|165
1746905100000|2025-05-10 19:25:00|507.14|505.14|507.52|505.52|507.81|505.81|507.06|505.06|193
1746905400000|2025-05-10 19:30:00|507.56|505.56|509.38|507.38|509.43|507.43|506.88|504.88|242
1746905700000|2025-05-10 19:35:00|509.34|507.34|509.32|507.32|510.04|508.04|508.56|506.56|205
1746906000000|2025-05-10 19:40:00|509.31|507.31|509.08|507.08|509.61|507.61|508.75|506.75|149
1746906300000|2025-05-10 19:45:00|509.04|507.04|509.44|507.44|509.79|507.79|508.95|506.95|235
1746906600000|2025-05-10 19:50:00|509.42|507.42|508.71|506.71|509.52|507.52|508.71|506.71|316
1746906900000|2025-05-10 19:55:00|508.64|506.64|508.23|506.23|508.9|506.9|507.83|505.83|408
1746907200000|2025-05-10 20:00:00|508.24|506.24|507.85|505.85|508.88|506.88|507.54|505.54|468
1746907500000|2025-05-10 20:05:00|507.84|505.84|506.86|504.86|507.84|505.84|505.11|503.11|454
1746907800000|2025-05-10 20:10:00|506.92|504.92|507.43|505.43|507.55|505.55|506.49|504.49|372
1746908100000|2025-05-10 20:15:00|507.44|505.44|507.16|505.16|507.73|505.73|506.72|504.72|326
1746908400000|2025-05-10 20:20:00|507.26|505.26|508.73|506.73|508.73|506.73|507.1|505.1|251
1746908700000|2025-05-10 20:25:00|508.74|506.74|508.43|506.43|509.66|507.66|508.3|506.3|265
1746909000000|2025-05-10 20:30:00|508.44|506.44|508.86|506.86|509.8|507.8|508.17|506.17|279
1746909300000|2025-05-10 20:35:00|508.84|506.84|510.22|508.22|510.22|508.22|508.64|506.64|232
1746909600000|2025-05-10 20:40:00|510.25|508.25|509.75|507.75|510.32|508.32|509.5|507.5|129
1746909900000|2025-05-10 20:45:00|509.74|507.74|509.93|507.93|510.14|508.14|509.51|507.51|133
1746910200000|2025-05-10 20:50:00|509.81|507.81|510.61|508.61|510.61|508.61|509.66|507.66|217
1746910500000|2025-05-10 20:55:00|510.67|508.67|510.37|508.37|511.36|509.36|509.58|507.58|272
1746910800000|2025-05-10 21:00:00|510.45|508.45|510.98|508.98|511.44|509.44|510.25|508.25|332
1746911100000|2025-05-10 21:05:00|510.99|508.99|511.89|509.89|511.89|509.89|509.8|507.8|397
1746911400000|2025-05-10 21:10:00|511.91|509.91|510.72|508.72|511.95|509.95|510.44|508.44|286
1746911700000|2025-05-10 21:15:00|510.69|508.69|511.8|509.8|512.38|510.38|510.54|508.54|393
1746912000000|2025-05-10 21:20:00|511.81|509.81|511.26|509.26|511.91|509.91|510.86|508.86|159
1746912300000|2025-05-10 21:25:00|511.14|509.14|511.25|509.25|511.66|509.66|510.93|508.93|80
1746912600000|2025-05-10 21:30:00|511.29|509.29|512.99|510.99|513.29|511.29|511.29|509.29|120
1746912900000|2025-05-10 21:35:00|513.02|511.02|513.72|511.72|513.87|511.87|513.01|511.01|161
1746913200000|2025-05-10 21:40:00|513.76|511.76|513.58|511.58|514.35|512.35|513.1|511.1|195
1746913500000|2025-05-10 21:45:00|513.63|511.63|514.3|512.3|514.58|512.58|513.63|511.63|275
1746913800000|2025-05-10 21:50:00|514.31|512.31|514.14|512.14|515.06|513.06|512.31|510.31|348
1746914100000|2025-05-10 21:55:00|514.15|512.15|513.45|511.45|514.99|512.99|513.45|511.45|478
1746914400000|2025-05-10 22:00:00|513.48|511.48|512.15|510.15|513.97|511.97|512.09|510.09|561
1746914700000|2025-05-10 22:05:00|512.16|510.16|512.74|510.74|513.16|511.16|511.59|509.59|348
1746915000000|2025-05-10 22:10:00|512.71|510.71|512.96|510.96|512.97|510.97|511.72|509.72|441
1746915300000|2025-05-10 22:15:00|512.81|510.81|513.81|511.81|513.96|511.96|511.72|509.72|373
1746915600000|2025-05-10 22:20:00|513.82|511.82|514.62|512.62|515.14|513.14|513.82|511.82|391
1746915900000|2025-05-10 22:25:00|514.67|512.67|514.58|512.58|515.08|513.08|514.36|512.36|257
1746916200000|2025-05-10 22:30:00|514.59|512.59|514.78|512.78|515.72|513.72|514.46|512.46|317
1746916500000|2025-05-10 22:35:00|514.57|512.57|516.99|514.99|518.13|516.13|514.48|512.48|430
1746916800000|2025-05-10 22:40:00|517|515|516.58|514.58|518.43|516.43|516.44|514.44|341
1746917100000|2025-05-10 22:45:00|516.63|514.63|515.48|513.48|516.63|514.63|514.49|512.49|266
1746917400000|2025-05-10 22:50:00|515.51|513.51|516.96|514.96|517.13|515.13|515.18|513.18|260
1746917700000|2025-05-10 22:55:00|516.95|514.95|518.29|516.29|518.69|516.69|516.95|514.95|233
1746918000000|2025-05-10 23:00:00|518.27|516.27|518.66|516.66|518.95|516.95|517.79|515.79|370
1746918300000|2025-05-10 23:05:00|518.67|516.67|519.51|517.51|520.28|518.28|518.54|516.54|329
1746918600000|2025-05-10 23:10:00|519.46|517.46|520.22|518.22|520.3|518.3|518.46|516.46|423
1746918900000|2025-05-10 23:15:00|520.34|518.34|522.75|520.75|523.56|521.56|520|518|649
1746919200000|2025-05-10 23:20:00|522.72|520.72|524.79|522.79|524.8|522.8|520.9|518.9|738
1746919500000|2025-05-10 23:25:00|524.82|522.82|524.9|522.9|525.13|523.13|522.66|520.66|506
1746919800000|2025-05-10 23:30:00|524.91|522.91|525.3|523.3|526.01|524.01|523.13|521.13|662
1746920100000|2025-05-10 23:35:00|525.18|523.18|527.49|525.49|528.4|526.4|524.45|522.45|487
1746920400000|2025-05-10 23:40:00|527.53|525.53|528.76|526.76|528.98|526.98|527.11|525.11|379
1746920700000|2025-05-10 23:45:00|528.79|526.79|530.82|528.82|531.81|529.81|527.33|525.33|509
1746921000000|2025-05-10 23:50:00|530.77|528.77|531.87|529.87|531.88|529.88|530.04|528.04|468
1746921300000|2025-05-10 23:55:00|531.85|529.85|532.07|530.07|532.79|530.79|530.61|528.61|502
1746921600000|2025-05-11 00:00:00|532.06|530.06|533.3|531.3|533.46|531.46|529.23|527.23|814
1746921900000|2025-05-11 00:05:00|533.29|531.29|536.65|534.65|537.07|535.07|532.42|530.42|860
1746922200000|2025-05-11 00:10:00|536.61|534.61|533.38|531.38|536.74|534.74|533.34|531.34|672
1746922500000|2025-05-11 00:15:00|533.4|531.4|524.65|522.65|533.91|531.91|522.76|520.76|879
1746922800000|2025-05-11 00:20:00|524.67|522.67|522.48|520.48|524.85|522.85|521.62|519.62|925
1746923100000|2025-05-11 00:25:00|522.47|520.47|512.99|510.99|522.71|520.71|512.79|510.79|977
1746923400000|2025-05-11 00:30:00|513|511|517.7|515.7|518.39|516.39|513|511|868
1746923700000|2025-05-11 00:35:00|517.5|515.5|514.54|512.54|517.97|515.97|514.2|512.2|798
1746924000000|2025-05-11 00:40:00|514.57|512.57|517.44|515.44|517.97|515.97|514.2|512.2|715
1746924300000|2025-05-11 00:45:00|517.54|515.54|520.34|518.34|520.74|518.74|517.28|515.28|623
1746924600000|2025-05-11 00:50:00|520.33|518.33|517.59|515.59|521|519|517.33|515.33|696
1746924900000|2025-05-11 00:55:00|517.58|515.58|518.81|516.81|519.07|517.07|517.52|515.52|570
1746925200000|2025-05-11 01:00:00|518.8|516.8|517.87|515.87|519.15|517.15|515.45|513.45|662
1746925500000|2025-05-11 01:05:00|517.82|515.82|518.82|516.82|519.6|517.6|516.37|514.37|546
1746925800000|2025-05-11 01:10:00|518.71|516.71|519.25|517.25|520.34|518.34|518.49|516.49|503
1746926100000|2025-05-11 01:15:00|519.16|517.16|517.9|515.9|519.8|517.8|517.08|515.08|556
1746926400000|2025-05-11 01:20:00|517.86|515.86|515.22|513.22|518.62|516.62|515.02|513.02|495
1746926700000|2025-05-11 01:25:00|515.25|513.25|516.38|514.38|516.99|514.99|515.09|513.09|475
1746927000000|2025-05-11 01:30:00|516.39|514.39|516.59|514.59|516.84|514.84|514.55|512.55|605
1746927300000|2025-05-11 01:35:00|516.55|514.55|514.2|512.2|516.64|514.64|513.35|511.35|580
1746927600000|2025-05-11 01:40:00|514.21|512.21|514.81|512.81|515.56|513.56|512.63|510.63|667
1746927900000|2025-05-11 01:45:00|514.68|512.68|510.39|508.39|514.78|512.78|509.93|507.93|640
1746928200000|2025-05-11 01:50:00|510.38|508.38|508.36|506.36|510.58|508.58|505.66|503.66|817
1746928500000|2025-05-11 01:55:00|508.39|506.39|510.25|508.25|510.25|508.25|507.51|505.51|619
1746928800000|2025-05-11 02:00:00|510.24|508.24|510|508|510.65|508.65|508.28|506.28|764
1746929100000|2025-05-11 02:05:00|509.99|507.99|510.91|508.91|511.6|509.6|509.33|507.33|615
1746929400000|2025-05-11 02:10:00|511.04|509.04|511.31|509.31|511.72|509.72|510.53|508.53|487
1746929700000|2025-05-11 02:15:00|511.3|509.3|512.65|510.65|512.94|510.94|511.21|509.21|378
1746930000000|2025-05-11 02:20:00|512.66|510.66|513.15|511.15|513.4|511.4|512.23|510.23|291
1746930300000|2025-05-11 02:25:00|513.14|511.14|511.86|509.86|513.14|511.14|510.82|508.82|306
1746930600000|2025-05-11 02:30:00|511.92|509.92|512.91|510.91|512.98|510.98|510.94|508.94|478
1746930900000|2025-05-11 02:35:00|512.92|510.92|514.27|512.27|514.44|512.44|512.51|510.51|410
1746931200000|2025-05-11 02:40:00|514.32|512.32|513.18|511.18|514.77|512.77|512.39|510.39|314
1746931500000|2025-05-11 02:45:00|513.08|511.08|512.57|510.57|513.7|511.7|511.78|509.78|386
1746931800000|2025-05-11 02:50:00|512.56|510.56|507.39|505.39|512.62|510.62|506.65|504.65|639
1746932100000|2025-05-11 02:55:00|507.46|505.46|509.83|507.83|510.05|508.05|507.25|505.25|461
1746932400000|2025-05-11 03:00:00|509.81|507.81|508.6|506.6|510.53|508.53|508.29|506.29|484
1746932700000|2025-05-11 03:05:00|508.59|506.59|511.57|509.57|512.07|510.07|508.5|506.5|423
1746933000000|2025-05-11 03:10:00|511.45|509.45|513.3|511.3|513.6|511.6|511.3|509.3|344
1746933300000|2025-05-11 03:15:00|513.31|511.31|514.36|512.36|514.46|512.46|513.21|511.21|273
1746933600000|2025-05-11 03:20:00|514.45|512.45|515.65|513.65|515.65|513.65|514.36|512.36|104
1746933900000|2025-05-11 03:25:00|515.62|513.62|517.66|515.66|517.67|515.67|515.53|513.53|193
1746934200000|2025-05-11 03:30:00|517.67|515.67|516.61|514.61|517.87|515.87|515.89|513.89|316
1746934500000|2025-05-11 03:35:00|516.56|514.56|514.82|512.82|516.56|514.56|514.54|512.54|250
1746934800000|2025-05-11 03:40:00|514.77|512.77|517.72|515.72|518.22|516.22|514.42|512.42|321
1746935100000|2025-05-11 03:45:00|517.73|515.73|515.26|513.26|518.45|516.45|514.5|512.5|479
1746935400000|2025-05-11 03:50:00|515.21|513.21|513.48|511.48|515.22|513.22|513.35|511.35|366
1746935700000|2025-05-11 03:55:00|513.49|511.49|513.44|511.44|514.18|512.18|513.06|511.06|238
1746936000000|2025-05-11 04:00:00|513.41|511.41|513.78|511.78|513.86|511.86|512.58|510.58|301
1746936300000|2025-05-11 04:05:00|513.82|511.82|514.4|512.4|514.83|512.83|513.05|511.05|402
1746936600000|2025-05-11 04:10:00|514.39|512.39|514.5|512.5|515.67|513.67|513.87|511.87|406
1746936900000|2025-05-11 04:15:00|514.51|512.51|518.38|516.38|518.49|516.49|514.48|512.48|388
1746937200000|2025-05-11 04:20:00|518.36|516.36|521.29|519.29|522.21|520.21|518.19|516.19|394
1746937500000|2025-05-11 04:25:00|521.43|519.43|519.47|517.47|521.44|519.44|519.47|517.47|335
1746937800000|2025-05-11 04:30:00|519.09|517.09|517.32|515.32|519.77|517.77|516.17|514.17|442
1746938100000|2025-05-11 04:35:00|517.27|515.27|516.8|514.8|517.99|515.99|515.58|513.58|401
1746938400000|2025-05-11 04:40:00|516.81|514.81|519.71|517.71|519.71|517.71|516.43|514.43|355
1746938700000|2025-05-11 04:45:00|519.72|517.72|519.6|517.6|519.87|517.87|517.88|515.88|309
1746939000000|2025-05-11 04:50:00|519.51|517.51|519.48|517.48|519.7|517.7|518.9|516.9|237
1746939300000|2025-05-11 04:55:00|519.38|517.38|520.76|518.76|521.06|519.06|519.23|517.23|186
1746939600000|2025-05-11 05:00:00|520.77|518.77|519.01|517.01|520.98|518.98|518.97|516.97|290
1746939900000|2025-05-11 05:05:00|519|517|517.02|515.02|519|517|516.52|514.52|245
1746940200000|2025-05-11 05:10:00|517.3|515.3|516.85|514.85|517.66|515.66|516.56|514.56|206
1746940500000|2025-05-11 05:15:00|516.79|514.79|514.15|512.15|516.82|514.82|513.96|511.96|337
1746940800000|2025-05-11 05:20:00|514.13|512.13|514.68|512.68|515.05|513.05|513.81|511.81|275
1746941100000|2025-05-11 05:25:00|514.66|512.66|513.74|511.74|515.41|513.41|513.42|511.42|287
1746941400000|2025-05-11 05:30:00|513.73|511.73|514.95|512.95|515.12|513.12|512.13|510.13|425
1746941700000|2025-05-11 05:35:00|514.93|512.93|514.66|512.66|516.38|514.38|514.36|512.36|323
1746942000000|2025-05-11 05:40:00|514.65|512.65|516.08|514.08|516.09|514.09|514.23|512.23|196
1746942300000|2025-05-11 05:45:00|516.03|514.03|513.83|511.83|516.35|514.35|513.83|511.83|246
1746942600000|2025-05-11 05:50:00|513.84|511.84|513.7|511.7|514.35|512.35|512.95|510.95|217
1746942900000|2025-05-11 05:55:00|513.71|511.71|512.53|510.53|514.01|512.01|511.9|509.9|244
1746943200000|2025-05-11 06:00:00|512.51|510.51|511.02|509.02|512.67|510.67|509.27|507.27|501
1746943500000|2025-05-11 06:05:00|511.04|509.04|510.04|508.04|511.05|509.05|507.77|505.77|527
1746943800000|2025-05-11 06:10:00|510.02|508.02|509.51|507.51|510.21|508.21|508.49|506.49|389
1746944100000|2025-05-11 06:15:00|509.59|507.59|512.74|510.74|512.82|510.82|509.49|507.49|357
1746944400000|2025-05-11 06:20:00|512.75|510.75|513.99|511.99|514.04|512.04|512.45|510.45|260
1746944700000|2025-05-11 06:25:00|514.02|512.02|512.9|510.9|514.3|512.3|512.75|510.75|345
1746945000000|2025-05-11 06:30:00|512.89|510.89|512.86|510.86|512.94|510.94|511.56|509.56|374
1746945300000|2025-05-11 06:35:00|512.9|510.9|510.07|508.07|512.97|510.97|509.89|507.89|410
1746945600000|2025-05-11 06:40:00|510|508|507.6|505.6|510.03|508.03|506.88|504.88|586
1746945900000|2025-05-11 06:45:00|507.51|505.51|505.8|503.8|508.99|506.99|505.8|503.8|728
1746946200000|2025-05-11 06:50:00|505.79|503.79|508.34|506.34|508.46|506.46|505.76|503.76|589
1746946500000|2025-05-11 06:55:00|508.38|506.38|508.07|506.07|509.29|507.29|507.93|505.93|430
1746946800000|2025-05-11 07:00:00|508.02|506.02|505.41|503.41|508.44|506.44|504.99|502.99|649
1746947100000|2025-05-11 07:05:00|505.45|503.45|500.57|498.57|505.78|503.78|500.5|498.5|852
1746947400000|2025-05-11 07:10:00|500.58|498.58|505.36|503.36|505.81|503.81|500.58|498.58|563
1746947700000|2025-05-11 07:15:00|505.51|503.51|505.27|503.27|505.67|503.67|502.69|500.69|686
1746948000000|2025-05-11 07:20:00|505.3|503.3|506.05|504.05|506.06|504.06|503.84|501.84|542
1746948300000|2025-05-11 07:25:00|505.83|503.83|503.43|501.43|506.71|504.71|502.93|500.93|486
1746948600000|2025-05-11 07:30:00|503.44|501.44|502|500|504.79|502.79|501.43|499.43|603
1746948900000|2025-05-11 07:35:00|502.01|500.01|501.09|499.09|503.68|501.68|500.69|498.69|570
1746949200000|2025-05-11 07:40:00|501.05|499.05|496.73|494.73|501.36|499.36|496.43|494.43|879
1746949500000|2025-05-11 07:45:00|496.65|494.65|500.73|498.73|500.75|498.75|496.25|494.25|625
1746949800000|2025-05-11 07:50:00|500.66|498.66|501.52|499.52|501.54|499.54|498.75|496.75|502
1746950100000|2025-05-11 07:55:00|501.53|499.53|501.23|499.23|502.94|500.94|501|499|344
1746950400000|2025-05-11 08:00:00|501.3|499.3|504.77|502.77|504.95|502.95|501.14|499.14|463
1746950700000|2025-05-11 08:05:00|504.78|502.78|505.54|503.54|505.58|503.58|503.74|501.74|385
1746951000000|2025-05-11 08:10:00|505.58|503.58|505.76|503.76|506.68|504.68|505.56|503.56|409
1746951300000|2025-05-11 08:15:00|505.79|503.79|505.52|503.52|506.69|504.69|505.19|503.19|473
1746951600000|2025-05-11 08:20:00|505.49|503.49|505.5|503.5|506|504|505.25|503.25|394
1746951900000|2025-05-11 08:25:00|505.48|503.48|503.47|501.47|505.5|503.5|503.47|501.47|353
1746952200000|2025-05-11 08:30:00|503.55|501.55|500.31|498.31|503.59|501.59|498.62|496.62|649
1746952500000|2025-05-11 08:35:00|500.45|498.45|500.47|498.47|502.9|500.9|500.34|498.34|495
1746952800000|2025-05-11 08:40:00|500.52|498.52|502.27|500.27|502.58|500.58|500.47|498.47|341
1746953100000|2025-05-11 08:45:00|502.23|500.23|500.93|498.93|502.69|500.69|500.12|498.12|296
1746953400000|2025-05-11 08:50:00|500.92|498.92|500.45|498.45|501.37|499.37|499.91|497.91|367
1746953700000|2025-05-11 08:55:00|500.51|498.51|500.1|498.1|500.92|498.92|499.91|497.91|249
1746954000000|2025-05-11 09:00:00|500.08|498.08|501.74|499.74|501.89|499.89|500.03|498.03|335
1746954300000|2025-05-11 09:05:00|501.71|499.71|504.27|502.27|504.45|502.45|501.71|499.71|254
1746954600000|2025-05-11 09:10:00|504.28|502.28|505.02|503.02|505.11|503.11|503.49|501.49|323
1746954900000|2025-05-11 09:15:00|505.06|503.06|505.09|503.09|505.71|503.71|503.61|501.61|372
1746955200000|2025-05-11 09:20:00|505.1|503.1|505.87|503.87|506.35|504.35|505|503|325
1746955500000|2025-05-11 09:25:00|505.82|503.82|507.1|505.1|507.21|505.21|505.69|503.69|266
1746955800000|2025-05-11 09:30:00|507.26|505.26|506.58|504.58|507.79|505.79|506.23|504.23|342
1746956100000|2025-05-11 09:35:00|506.57|504.57|506.26|504.26|507.11|505.11|506|504|262
1746956400000|2025-05-11 09:40:00|506.17|504.17|506.38|504.38|506.71|504.71|505.65|503.65|238
1746956700000|2025-05-11 09:45:00|506.37|504.37|507.33|505.33|507.54|505.54|506.1|504.1|243
1746957000000|2025-05-11 09:50:00|507.35|505.35|508.04|506.04|508.44|506.44|507.16|505.16|256
1746957300000|2025-05-11 09:55:00|508.11|506.11|506.36|504.36|508.11|506.11|506.17|504.17|188
1746957600000|2025-05-11 10:00:00|506.18|504.18|508.04|506.04|508.14|506.14|506.05|504.05|213
1746957900000|2025-05-11 10:05:00|507.99|505.99|508.96|506.96|509.09|507.09|507.09|505.09|215
1746958200000|2025-05-11 10:10:00|508.95|506.95|508.68|506.68|509.84|507.84|508.14|506.14|320
1746958500000|2025-05-11 10:15:00|508.6|506.6|507.72|505.72|508.6|506.6|506.61|504.61|486
1746958800000|2025-05-11 10:20:00|507.71|505.71|508.88|506.88|509|507|507.4|505.4|399
1746959100000|2025-05-11 10:25:00|508.87|506.87|511.65|509.65|511.65|509.65|508.76|506.76|328
1746959400000|2025-05-11 10:30:00|511.55|509.55|510.7|508.7|511.72|509.72|510.7|508.7|301
1746959700000|2025-05-11 10:35:00|510.69|508.69|510.05|508.05|510.99|508.99|509.39|507.39|398
1746960000000|2025-05-11 10:40:00|510.02|508.02|508.52|506.52|510.11|508.11|508.36|506.36|365
1746960300000|2025-05-11 10:45:00|508.51|506.51|510.15|508.15|510.17|508.17|508.19|506.19|418
1746960600000|2025-05-11 10:50:00|510.14|508.14|510.1|508.1|510.77|508.77|509.47|507.47|263
1746960900000|2025-05-11 10:55:00|510.05|508.05|509.79|507.79|510.29|508.29|509.24|507.24|149
1746961200000|2025-05-11 11:00:00|509.78|507.78|511.18|509.18|511.72|509.72|509.34|507.34|432
1746961500000|2025-05-11 11:05:00|511.26|509.26|509.97|507.97|511.34|509.34|509.8|507.8|210
1746961800000|2025-05-11 11:10:00|509.94|507.94|509.53|507.53|510.2|508.2|509.25|507.25|169
1746962100000|2025-05-11 11:15:00|509.59|507.59|510.09|508.09|510.4|508.4|509.44|507.44|170
1746962400000|2025-05-11 11:20:00|510.08|508.08|509.68|507.68|510.56|508.56|509.68|507.68|141
1746962700000|2025-05-11 11:25:00|509.69|507.69|510.05|508.05|510.18|508.18|508.64|506.64|152
1746963000000|2025-05-11 11:30:00|510.18|508.18|510.17|508.17|510.4|508.4|509.72|507.72|118
1746963300000|2025-05-11 11:35:00|510.18|508.18|509.46|507.46|510.39|508.39|509.12|507.12|129
1746963600000|2025-05-11 11:40:00|509.36|507.36|511.03|509.03|511.57|509.57|509.12|507.12|214
1746963900000|2025-05-11 11:45:00|511.04|509.04|511.38|509.38|511.49|509.49|510.28|508.28|152
1746964200000|2025-05-11 11:50:00|511.39|509.39|510.71|508.71|511.5|509.5|510.57|508.57|105
1746964500000|2025-05-11 11:55:00|510.73|508.73|511.73|509.73|512.29|510.29|510.53|508.53|197
1746964800000|2025-05-11 12:00:00|511.87|509.87|510.31|508.31|512.14|510.14|509.33|507.33|272
1746965100000|2025-05-11 12:05:00|510.34|508.34|512.77|510.77|512.89|510.89|510.23|508.23|291
1746965400000|2025-05-11 12:10:00|512.66|510.66|511.81|509.81|512.94|510.94|511.67|509.67|305
1746965700000|2025-05-11 12:15:00|511.79|509.79|509.96|507.96|512.17|510.17|509.82|507.82|371
1746966000000|2025-05-11 12:20:00|510.01|508.01|509.86|507.86|510.06|508.06|508.44|506.44|319
1746966300000|2025-05-11 12:25:00|509.88|507.88|509.2|507.2|510.97|508.97|509.1|507.1|180
1746966600000|2025-05-11 12:30:00|509.1|507.1|509.6|507.6|510.12|508.12|508.28|506.28|378
1746966900000|2025-05-11 12:35:00|509.55|507.55|509.87|507.87|509.88|507.88|508.11|506.11|372
1746967200000|2025-05-11 12:40:00|509.99|507.99|508.75|506.75|510.08|508.08|507.93|505.93|397
1746967500000|2025-05-11 12:45:00|508.68|506.68|509.96|507.96|510.43|508.43|507.87|505.87|321
1746967800000|2025-05-11 12:50:00|509.99|507.99|510.49|508.49|510.95|508.95|509.36|507.36|195
1746968100000|2025-05-11 12:55:00|510.48|508.48|511.38|509.38|511.46|509.46|509.73|507.73|263
1746968400000|2025-05-11 13:00:00|511.39|509.39|511.96|509.96|512.1|510.1|510.58|508.58|298
1746968700000|2025-05-11 13:05:00|511.88|509.88|511.93|509.93|511.93|509.93|510.42|508.42|264
1746969000000|2025-05-11 13:10:00|511.95|509.95|511.8|509.8|512.31|510.31|511|509|273
1746969300000|2025-05-11 13:15:00|511.81|509.81|510.71|508.71|511.81|509.81|510.34|508.34|263
1746969600000|2025-05-11 13:20:00|510.83|508.83|509.36|507.36|511.17|509.17|509.18|507.18|196
1746969900000|2025-05-11 13:25:00|509.41|507.41|507.26|505.26|509.5|507.5|506.16|504.16|410
1746970200000|2025-05-11 13:30:00|507.41|505.41|506.34|504.34|507.48|505.48|503.68|501.68|776
1746970500000|2025-05-11 13:35:00|506.33|504.33|507.54|505.54|507.77|505.77|505.45|503.45|400
1746970800000|2025-05-11 13:40:00|507.45|505.45|505.62|503.62|507.78|505.78|504|502|423
1746971100000|2025-05-11 13:45:00|505.57|503.57|505.01|503.01|506.95|504.95|504.01|502.01|521
1746971400000|2025-05-11 13:50:00|504.94|502.94|505.35|503.35|506.64|504.64|504.65|502.65|402
1746971700000|2025-05-11 13:55:00|505.42|503.42|500.83|498.83|505.44|503.44|500.79|498.79|695
1746972000000|2025-05-11 14:00:00|500.84|498.84|503.87|501.87|504.19|502.19|500.84|498.84|624
1746972300000|2025-05-11 14:05:00|503.51|501.51|504.23|502.23|504.53|502.53|502.68|500.68|443
1746972600000|2025-05-11 14:10:00|504.22|502.22|503.33|501.33|504.8|502.8|503.15|501.15|353
1746972900000|2025-05-11 14:15:00|503.32|501.32|504.19|502.19|504.75|502.75|501.84|499.84|460
1746973200000|2025-05-11 14:20:00|504.2|502.2|505.71|503.71|505.73|503.73|503.5|501.5|415
1746973500000|2025-05-11 14:25:00|505.54|503.54|504.55|502.55|505.94|503.94|504.36|502.36|317
1746973800000|2025-05-11 14:30:00|504.54|502.54|506.14|504.14|506.55|504.55|504.11|502.11|324
1746974100000|2025-05-11 14:35:00|506.19|504.19|507.65|505.65|507.65|505.65|505.79|503.79|238
1746974400000|2025-05-11 14:40:00|507.66|505.66|507.46|505.46|507.91|505.91|506.98|504.98|189
1746974700000|2025-05-11 14:45:00|507.47|505.47|507.33|505.33|508.27|506.27|506.99|504.99|252
1746975000000|2025-05-11 14:50:00|507.31|505.31|506.25|504.25|507.51|505.51|506.16|504.16|212
1746975300000|2025-05-11 14:55:00|506.26|504.26|506.13|504.13|507.45|505.45|506|504|202
1746975600000|2025-05-11 15:00:00|506.11|504.11|507.8|505.8|507.8|505.8|506.03|504.03|245
1746975900000|2025-05-11 15:05:00|507.77|505.77|508.63|506.63|508.83|506.83|507.77|505.77|291
1746976200000|2025-05-11 15:10:00|508.62|506.62|510.37|508.37|510.59|508.59|508.13|506.13|361
1746976500000|2025-05-11 15:15:00|510.38|508.38|510.76|508.76|511.38|509.38|509.95|507.95|376
1746976800000|2025-05-11 15:20:00|510.77|508.77|508.63|506.63|510.86|508.86|508.62|506.62|270
1746977100000|2025-05-11 15:25:00|508.69|506.69|508.04|506.04|509.05|507.05|507.67|505.67|257
1746977400000|2025-05-11 15:30:00|508.11|506.11|508.25|506.25|508.65|506.65|507.22|505.22|316
1746977700000|2025-05-11 15:35:00|508.26|506.26|507.16|505.16|509.15|507.15|506.74|504.74|262
1746978000000|2025-05-11 15:40:00|507.23|505.23|506.75|504.75|507.84|505.84|506.59|504.59|296
1746978300000|2025-05-11 15:45:00|506.73|504.73|505.69|503.69|508.15|506.15|504.99|502.99|367
1746978600000|2025-05-11 15:50:00|505.7|503.7|501.86|499.86|506.86|504.86|501.73|499.73|523
1746978900000|2025-05-11 15:55:00|501.76|499.76|506.09|504.09|506.81|504.81|501.14|499.14|624
1746979200000|2025-05-11 16:00:00|506.08|504.08|504.15|502.15|507.33|505.33|503.98|501.98|519
1746979500000|2025-05-11 16:05:00|504.2|502.2|500.93|498.93|504.2|502.2|499.33|497.33|770
1746979800000|2025-05-11 16:10:00|501.03|499.03|502.29|500.29|502.37|500.37|500.01|498.01|625
1746980100000|2025-05-11 16:15:00|502.12|500.12|502.58|500.58|502.94|500.94|499.43|497.43|735
1746980400000|2025-05-11 16:20:00|502.6|500.6|505.64|503.64|505.86|503.86|502.51|500.51|417
1746980700000|2025-05-11 16:25:00|505.66|503.66|506.66|504.66|506.92|504.92|505.28|503.28|314
1746981000000|2025-05-11 16:30:00|506.67|504.67|505.67|503.67|507.34|505.34|505.67|503.67|361
1746981300000|2025-05-11 16:35:00|505.68|503.68|505.67|503.67|506.13|504.13|505.05|503.05|366
1746981600000|2025-05-11 16:40:00|505.72|503.72|505.78|503.78|506.67|504.67|505.23|503.23|310
1746981900000|2025-05-11 16:45:00|505.72|503.72|503.68|501.68|505.77|503.77|503.54|501.54|305
1746982200000|2025-05-11 16:50:00|503.63|501.63|504.04|502.04|504.36|502.36|502.63|500.63|455
1746982500000|2025-05-11 16:55:00|504.03|502.03|504.36|502.36|504.91|502.91|503.9|501.9|273
1746982800000|2025-05-11 17:00:00|504.46|502.46|505.6|503.6|506.24|504.24|504.33|502.33|279
1746983100000|2025-05-11 17:05:00|505.55|503.55|504.57|502.57|505.65|503.65|503.97|501.97|325
1746983400000|2025-05-11 17:10:00|504.56|502.56|506.09|504.09|506.1|504.1|503.12|501.12|387
1746983700000|2025-05-11 17:15:00|506.08|504.08|507.96|505.96|508.47|506.47|505.25|503.25|383
1746984000000|2025-05-11 17:20:00|507.99|505.99|507.29|505.29|509.22|507.22|507.29|505.29|317
1746984300000|2025-05-11 17:25:00|507.28|505.28|508.23|506.23|508.36|506.36|506.62|504.62|336
1746984600000|2025-05-11 17:30:00|508.17|506.17|509.85|507.85|509.85|507.85|508.03|506.03|351
1746984900000|2025-05-11 17:35:00|509.88|507.88|510.18|508.18|511.01|509.01|509.65|507.65|383
1746985200000|2025-05-11 17:40:00|510.2|508.2|510.66|508.66|510.74|508.74|509.86|507.86|242
1746985500000|2025-05-11 17:45:00|510.62|508.62|511.99|509.99|512.07|510.07|510.06|508.06|305
1746985800000|2025-05-11 17:50:00|512.02|510.02|512.34|510.34|512.38|510.38|511.12|509.12|283
1746986100000|2025-05-11 17:55:00|512.35|510.35|511.81|509.81|512.81|510.81|511.47|509.47|254
1746986400000|2025-05-11 18:00:00|511.84|509.84|510.16|508.16|511.98|509.98|510.06|508.06|362
1746986700000|2025-05-11 18:05:00|510.12|508.12|509.35|507.35|510.24|508.24|508.93|506.93|303
1746987000000|2025-05-11 18:10:00|509.39|507.39|510.21|508.21|510.31|508.31|509.19|507.19|224
1746987300000|2025-05-11 18:15:00|510.2|508.2|510.96|508.96|511.08|509.08|509.02|507.02|348
1746987600000|2025-05-11 18:20:00|510.97|508.97|510.11|508.11|511.1|509.1|510.11|508.11|178
1746987900000|2025-05-11 18:25:00|510.02|508.02|509.39|507.39|510.55|508.55|509.29|507.29|183
1746988200000|2025-05-11 18:30:00|509.35|507.35|508.33|506.33|509.35|507.35|507.1|505.1|398
1746988500000|2025-05-11 18:35:00|508.48|506.48|514.02|512.02|514.34|512.34|508.16|506.16|426
1746988800000|2025-05-11 18:40:00|514.01|512.01|513.94|511.94|516.18|514.18|513.8|511.8|467
1746989100000|2025-05-11 18:45:00|513.95|511.95|515.5|513.5|515.95|513.95|513.94|511.94|326
1746989400000|2025-05-11 18:50:00|515.47|513.47|514.12|512.12|515.83|513.83|514.12|512.12|212
1746989700000|2025-05-11 18:55:00|514.17|512.17|513.91|511.91|514.81|512.81|513.18|511.18|248
1746990000000|2025-05-11 19:00:00|513.85|511.85|513.75|511.75|514.86|512.86|513.66|511.66|366
1746990300000|2025-05-11 19:05:00|513.79|511.79|513.98|511.98|514.9|512.9|513.25|511.25|289
1746990600000|2025-05-11 19:10:00|513.99|511.99|514.38|512.38|514.65|512.65|513.73|511.73|189
1746990900000|2025-05-11 19:15:00|514.41|512.41|514.44|512.44|514.94|512.94|514.02|512.02|271
1746991200000|2025-05-11 19:20:00|514.42|512.42|513.97|511.97|514.77|512.77|513.19|511.19|232
1746991500000|2025-05-11 19:25:00|513.92|511.92|515.15|513.15|515.51|513.51|513.57|511.57|185
1746991800000|2025-05-11 19:30:00|515.16|513.16|516.22|514.22|516.41|514.41|513.92|511.92|352
1746992100000|2025-05-11 19:35:00|516.05|514.05|514.54|512.54|516.08|514.08|514.54|512.54|224
1746992400000|2025-05-11 19:40:00|514.48|512.48|513.82|511.82|514.87|512.87|513.74|511.74|193
1746992700000|2025-05-11 19:45:00|513.86|511.86|514.26|512.26|514.78|512.78|513.59|511.59|251
1746993000000|2025-05-11 19:50:00|514.27|512.27|511.71|509.71|514.51|512.51|511.58|509.58|313
1746993300000|2025-05-11 19:55:00|511.7|509.7|511.6|509.6|511.86|509.86|510.82|508.82|196
1746993600000|2025-05-11 20:00:00|511.59|509.59|509.53|507.53|512.12|510.12|508.85|506.85|317
1746993900000|2025-05-11 20:05:00|509.43|507.43|510.48|508.48|510.77|508.77|509.23|507.23|290
1746994200000|2025-05-11 20:10:00|510.44|508.44|513.01|511.01|513.05|511.05|510.25|508.25|199
1746994500000|2025-05-11 20:15:00|513.04|511.04|512.5|510.5|513.26|511.26|512.33|510.33|162
1746994800000|2025-05-11 20:20:00|512.64|510.64|512.21|510.21|512.97|510.97|512.15|510.15|188
1746995100000|2025-05-11 20:25:00|512.26|510.26|512.81|510.81|513.57|511.57|512.04|510.04|201
1746995400000|2025-05-11 20:30:00|512.79|510.79|512.56|510.56|512.81|510.81|511.4|509.4|271
1746995700000|2025-05-11 20:35:00|512.48|510.48|511.97|509.97|512.79|510.79|511.93|509.93|175
1746996000000|2025-05-11 20:40:00|511.85|509.85|510.61|508.61|511.85|509.85|510.51|508.51|161
1746996300000|2025-05-11 20:45:00|510.6|508.6|510.46|508.46|510.71|508.71|509.28|507.28|191
1746996600000|2025-05-11 20:50:00|510.44|508.44|510.13|508.13|510.96|508.96|509.88|507.88|222
1746996900000|2025-05-11 20:55:00|510.15|508.15|510.38|508.38|510.9|508.9|509.82|507.82|176
1746997200000|2025-05-11 21:00:00|510.33|508.33|509.31|507.31|510.56|508.56|508.92|506.92|201
1746997500000|2025-05-11 21:05:00|509.32|507.32|507.84|505.84|509.36|507.36|507.62|505.62|348
1746997800000|2025-05-11 21:10:00|507.85|505.85|508.34|506.34|508.39|506.39|507.18|505.18|292
1746998100000|2025-05-11 21:15:00|508.31|506.31|510.63|508.63|511.03|509.03|508.06|506.06|314
1746998400000|2025-05-11 21:20:00|510.46|508.46|511.08|509.08|511.67|509.67|510.19|508.19|242
1746998700000|2025-05-11 21:25:00|511.09|509.09|511.25|509.25|511.49|509.49|510.93|508.93|185
1746999000000|2025-05-11 21:30:00|511.13|509.13|511.15|509.15|511.45|509.45|511.04|509.04|66
1746999300000|2025-05-11 21:35:00|511.02|509.02|511.08|509.08|512.29|510.29|510.62|508.62|182
1746999600000|2025-05-11 21:40:00|511.07|509.07|510.28|508.28|511.07|509.07|509.49|507.49|112
1746999900000|2025-05-11 21:45:00|510.29|508.29|510.81|508.81|510.83|508.83|510.28|508.28|54
1747000200000|2025-05-11 21:50:00|510.82|508.82|513.2|511.2|513.67|511.67|510.82|508.82|178
1747000500000|2025-05-11 21:55:00|513.19|511.19|513.7|511.7|514.01|512.01|512.48|510.48|288
1747000800000|2025-05-11 22:00:00|513.73|511.73|512.24|510.24|515.63|513.63|512.23|510.23|473
1747001100000|2025-05-11 22:05:00|512.25|510.25|512.39|510.39|513.66|511.66|510.76|508.76|623
1747001400000|2025-05-11 22:10:00|512.36|510.36|511.97|509.97|512.46|510.46|511.1|509.1|530
1747001700000|2025-05-11 22:15:00|511.92|509.92|511.98|509.98|512.11|510.11|510.61|508.61|489
1747002000000|2025-05-11 22:20:00|511.9|509.9|511.17|509.17|513.43|511.43|511.03|509.03|310
1747002300000|2025-05-11 22:25:00|510.99|508.99|510.63|508.63|511.18|509.18|510.11|508.11|294
1747002600000|2025-05-11 22:30:00|510.62|508.62|510.36|508.36|511.24|509.24|509.97|507.97|310
1747002900000|2025-05-11 22:35:00|510.23|508.23|508.65|506.65|510.23|508.23|507.62|505.62|438
1747003200000|2025-05-11 22:40:00|508.62|506.62|506.89|504.89|508.69|506.69|506.88|504.88|228
1747003500000|2025-05-11 22:45:00|506.97|504.97|508.3|506.3|508.52|506.52|506.93|504.93|159
1747003800000|2025-05-11 22:50:00|508.31|506.31|509.43|507.43|509.51|507.51|508.24|506.24|195
1747004100000|2025-05-11 22:55:00|509.49|507.49|510.42|508.42|510.52|508.52|509.42|507.42|147
1747004400000|2025-05-11 23:00:00|510.43|508.43|511.03|509.03|511.09|509.09|510.4|508.4|143
1747004700000|2025-05-11 23:05:00|511.01|509.01|511.87|509.87|512.04|510.04|510.86|508.86|135
1747005000000|2025-05-11 23:10:00|511.77|509.77|511.86|509.86|512.12|510.12|510.66|508.66|273
1747005300000|2025-05-11 23:15:00|511.87|509.87|511.15|509.15|512.25|510.25|511.15|509.15|175
1747005600000|2025-05-11 23:20:00|511|509|510.17|508.17|511.24|509.24|509.7|507.7|221
1747005900000|2025-05-11 23:25:00|509.98|507.98|510.51|508.51|510.96|508.96|509.93|507.93|198
1747006200000|2025-05-11 23:30:00|510.5|508.5|509.23|507.23|510.52|508.52|508.98|506.98|209
1747006500000|2025-05-11 23:35:00|509.2|507.2|509.76|507.76|509.98|507.98|508.74|506.74|278
1747006800000|2025-05-11 23:40:00|509.77|507.77|510.9|508.9|510.95|508.95|508.78|506.78|221
1747007100000|2025-05-11 23:45:00|510.89|508.89|509.78|507.78|511.48|509.48|509.78|507.78|171
1747007400000|2025-05-11 23:50:00|509.8|507.8|509.85|507.85|510.66|508.66|509.63|507.63|213
1747007700000|2025-05-11 23:55:00|509.82|507.82|510.55|508.55|510.85|508.85|509.52|507.52|191
1747008000000|2025-05-12 00:00:00|510.45|508.45|510.27|508.27|511.8|509.8|510.2|508.2|448
1747008300000|2025-05-12 00:05:00|510.24|508.24|510.34|508.34|511.84|509.84|509.86|507.86|413
1747008600000|2025-05-12 00:10:00|510.38|508.38|512.09|510.09|512.15|510.15|509.27|507.27|303
1747008900000|2025-05-12 00:15:00|512.12|510.12|511.7|509.7|513.63|511.63|511.63|509.63|349
1747009200000|2025-05-12 00:20:00|511.69|509.69|510.66|508.66|511.95|509.95|510.2|508.2|300
1747009500000|2025-05-12 00:25:00|510.84|508.84|513.61|511.61|513.83|511.83|510.84|508.84|341
1747009800000|2025-05-12 00:30:00|513.62|511.62|514.35|512.35|515.66|513.66|513.61|511.61|467
1747010100000|2025-05-12 00:35:00|514.31|512.31|513.72|511.72|515.35|513.35|513.51|511.51|367
1747010400000|2025-05-12 00:40:00|513.77|511.77|512.5|510.5|514.87|512.87|512.44|510.44|426
1747010700000|2025-05-12 00:45:00|512.52|510.52|512.9|510.9|513.13|511.13|511.36|509.36|414
1747011000000|2025-05-12 00:50:00|512.88|510.88|513.86|511.86|513.88|511.88|512.32|510.32|319
1747011300000|2025-05-12 00:55:00|513.8|511.8|512.51|510.51|513.87|511.87|512.48|510.48|187
1747011600000|2025-05-12 01:00:00|512.52|510.52|514.39|512.39|514.74|512.74|512.09|510.09|288
1747011900000|2025-05-12 01:05:00|514.37|512.37|516.34|514.34|516.38|514.38|513.87|511.87|436
1747012200000|2025-05-12 01:10:00|516.28|514.28|514.82|512.82|516.83|514.83|514.75|512.75|325
1747012500000|2025-05-12 01:15:00|514.81|512.81|512.53|510.53|515.6|513.6|512.41|510.41|318
1747012800000|2025-05-12 01:20:00|512.61|510.61|510.59|508.59|512.72|510.72|510.55|508.55|284
1747013100000|2025-05-12 01:25:00|510.57|508.57|509.89|507.89|510.95|508.95|508.96|506.96|354
1747013400000|2025-05-12 01:30:00|509.75|507.75|506.48|504.48|509.84|507.84|506.4|504.4|447
1747013700000|2025-05-12 01:35:00|506.49|504.49|504.38|502.38|506.54|504.54|502.56|500.56|724
1747014000000|2025-05-12 01:40:00|504.39|502.39|506.36|504.36|506.44|504.44|504.12|502.12|405
1747014300000|2025-05-12 01:45:00|506.19|504.19|505.87|503.87|506.76|504.76|505.6|503.6|366
1747014600000|2025-05-12 01:50:00|505.88|503.88|507.87|505.87|507.87|505.87|505.17|503.17|339
1747014900000|2025-05-12 01:55:00|507.86|505.86|507.6|505.6|508.93|506.93|507.39|505.39|190
1747015200000|2025-05-12 02:00:00|507.59|505.59|510.04|508.04|510.47|508.47|507.42|505.42|444
1747015500000|2025-05-12 02:05:00|510.02|508.02|511.77|509.77|511.88|509.88|509.59|507.59|427
1747015800000|2025-05-12 02:10:00|511.75|509.75|511.01|509.01|512.88|510.88|510.67|508.67|457
1747016100000|2025-05-12 02:15:00|511.16|509.16|513.93|511.93|514.49|512.49|509.83|507.83|634
1747016400000|2025-05-12 02:20:00|513.88|511.88|512.89|510.89|514.85|512.85|512.69|510.69|473
1747016700000|2025-05-12 02:25:00|512.72|510.72|511.95|509.95|512.73|510.73|511.08|509.08|467
1747017000000|2025-05-12 02:30:00|512|510|513.49|511.49|514.6|512.6|512|510|512
1747017300000|2025-05-12 02:35:00|513.47|511.47|512.05|510.05|513.81|511.81|511.6|509.6|331
1747017600000|2025-05-12 02:40:00|512.13|510.13|510.33|508.33|512.17|510.17|510.31|508.31|386
1747017900000|2025-05-12 02:45:00|510.31|508.31|509.76|507.76|511.86|509.86|509.76|507.76|433
1747018200000|2025-05-12 02:50:00|509.7|507.7|510.42|508.42|511.05|509.05|509.02|507.02|451
1747018500000|2025-05-12 02:55:00|510.38|508.38|511.35|509.35|511.36|509.36|508.67|506.67|399
1747018800000|2025-05-12 03:00:00|511.36|509.36|510.09|508.09|511.36|509.36|509.43|507.43|416
1747019100000|2025-05-12 03:05:00|510.08|508.08|509.7|507.7|510.08|508.08|508.2|506.2|464
1747019400000|2025-05-12 03:10:00|509.71|507.71|510.25|508.25|511.04|509.04|507.81|505.81|337
1747019700000|2025-05-12 03:15:00|510.26|508.26|512.58|510.58|512.75|510.75|509.37|507.37|348
1747020000000|2025-05-12 03:20:00|512.59|510.59|514.4|512.4|514.44|512.44|512.51|510.51|232
1747020300000|2025-05-12 03:25:00|514.39|512.39|512.95|510.95|515.44|513.44|512.85|510.85|407
1747020600000|2025-05-12 03:30:00|512.93|510.93|514.72|512.72|515.1|513.1|512.93|510.93|479
1747020900000|2025-05-12 03:35:00|514.74|512.74|514.08|512.08|514.97|512.97|513.15|511.15|422
1747021200000|2025-05-12 03:40:00|514.09|512.09|513.79|511.79|514.42|512.42|513.42|511.42|334
1747021500000|2025-05-12 03:45:00|513.78|511.78|514.29|512.29|515.41|513.41|513.09|511.09|426
1747021800000|2025-05-12 03:50:00|514.19|512.19|514.31|512.31|515.08|513.08|514.17|512.17|220
1747022100000|2025-05-12 03:55:00|514.29|512.29|515.61|513.61|515.61|513.61|514|512|181
1747022400000|2025-05-12 04:00:00|515.52|513.52|514.25|512.25|515.87|513.87|514.12|512.12|322
1747022700000|2025-05-12 04:05:00|514.23|512.23|514.74|512.74|515.44|513.44|513.8|511.8|368
1747023000000|2025-05-12 04:10:00|514.67|512.67|515.83|513.83|516.29|514.29|514.28|512.28|393
1747023300000|2025-05-12 04:15:00|515.84|513.84|515.95|513.95|516.95|514.95|515.45|513.45|357
1747023600000|2025-05-12 04:20:00|515.92|513.92|515.6|513.6|515.92|513.92|514.74|512.74|341
1747023900000|2025-05-12 04:25:00|515.55|513.55|513.1|511.1|515.55|513.55|512.64|510.64|446
1747024200000|2025-05-12 04:30:00|513.01|511.01|513.81|511.81|513.88|511.88|511.9|509.9|418
1747024500000|2025-05-12 04:35:00|513.97|511.97|514.92|512.92|515.74|513.74|513.75|511.75|291
1747024800000|2025-05-12 04:40:00|514.86|512.86|515.86|513.86|516.02|514.02|514.33|512.33|236
1747025100000|2025-05-12 04:45:00|515.84|513.84|516.15|514.15|516.39|514.39|515.05|513.05|341
1747025400000|2025-05-12 04:50:00|516.34|514.34|516.86|514.86|516.94|514.94|516.14|514.14|204
1747025700000|2025-05-12 04:55:00|516.9|514.9|517.79|515.79|518.22|516.22|516.9|514.9|179
1747026000000|2025-05-12 05:00:00|517.62|515.62|517.99|515.99|518.98|516.98|517.29|515.29|212
1747026300000|2025-05-12 05:05:00|517.98|515.98|516.39|514.39|518.24|516.24|516.38|514.38|217
1747026600000|2025-05-12 05:10:00|516.38|514.38|515.35|513.35|516.38|514.38|513.46|511.46|261
1747026900000|2025-05-12 05:15:00|515.29|513.29|515.18|513.18|516.18|514.18|513.59|511.59|383
1747027200000|2025-05-12 05:20:00|515.14|513.14|513.28|511.28|515.22|513.22|511.77|509.77|414
1747027500000|2025-05-12 05:25:00|513.26|511.26|512.44|510.44|513.44|511.44|511.76|509.76|430
1747027800000|2025-05-12 05:30:00|512.45|510.45|511.53|509.53|514.13|512.13|510.64|508.64|497
1747028100000|2025-05-12 05:35:00|511.54|509.54|512.7|510.7|514.07|512.07|511.4|509.4|447
1747028400000|2025-05-12 05:40:00|512.8|510.8|514.76|512.76|515.05|513.05|512.7|510.7|286
1747028700000|2025-05-12 05:45:00|514.75|512.75|515.16|513.16|515.75|513.75|514.54|512.54|248
1747029000000|2025-05-12 05:50:00|515.15|513.15|514.15|512.15|516.05|514.05|514.11|512.11|353
1747029300000|2025-05-12 05:55:00|514.02|512.02|515.05|513.05|515.09|513.09|513.95|511.95|290
1747029600000|2025-05-12 06:00:00|515.07|513.07|516.09|514.09|516.12|514.12|513.71|511.71|427
1747029900000|2025-05-12 06:05:00|516.07|514.07|518.29|516.29|518.37|516.37|515.97|513.97|407
1747030200000|2025-05-12 06:10:00|518.28|516.28|517.44|515.44|518.28|516.28|516.68|514.68|275
1747030500000|2025-05-12 06:15:00|517.45|515.45|518.13|516.13|518.35|516.35|516.01|514.01|481
1747030800000|2025-05-12 06:20:00|518.14|516.14|520.28|518.28|520.38|518.38|517.75|515.75|280
1747031100000|2025-05-12 06:25:00|520.29|518.29|521.33|519.33|521.42|519.42|520.09|518.09|213
1747031400000|2025-05-12 06:30:00|521.37|519.37|519.86|517.86|522.01|520.01|519.71|517.71|404
1747031700000|2025-05-12 06:35:00|519.84|517.84|519.9|517.9|521.04|519.04|519.6|517.6|331
1747032000000|2025-05-12 06:40:00|519.89|517.89|519.94|517.94|520.18|518.18|519|517|286
1747032300000|2025-05-12 06:45:00|519.96|517.96|520|518|520.95|518.95|519.62|517.62|263
1747032600000|2025-05-12 06:50:00|519.92|517.92|518.61|516.61|520.59|518.59|518.61|516.61|257
1747032900000|2025-05-12 06:55:00|518.62|516.62|519.76|517.76|519.99|517.99|518.58|516.58|253
1747033200000|2025-05-12 07:00:00|519.78|517.78|527.45|525.45|527.45|525.45|519.78|517.78|797
1747033500000|2025-05-12 07:05:00|527.37|525.37|525.6|523.6|528.03|526.03|523.13|521.13|877
1747033800000|2025-05-12 07:10:00|525.59|523.59|529.72|527.72|529.72|527.72|525.41|523.41|578
1747034100000|2025-05-12 07:15:00|529.65|527.65|529.15|527.15|530.45|528.45|527.9|525.9|779
1747034400000|2025-05-12 07:20:00|529.11|527.11|532.17|530.17|532.43|530.43|528.6|526.6|579
1747034700000|2025-05-12 07:25:00|532.15|530.15|535.18|533.18|535.45|533.45|531.41|529.41|715
1747035000000|2025-05-12 07:30:00|535.06|533.06|537.63|535.63|539.56|537.56|534.01|532.01|743
1747035300000|2025-05-12 07:35:00|537.34|535.34|535.15|533.15|537.56|535.56|533.68|531.68|839
1747035600000|2025-05-12 07:40:00|534.47|532.47|532.79|530.79|534.56|532.56|529.5|527.5|915
1747035900000|2025-05-12 07:45:00|532.78|530.78|527.07|525.07|533|531|525.49|523.49|914
1747036200000|2025-05-12 07:50:00|527.14|525.14|528.89|526.89|530.55|528.55|526.61|524.61|725
1747036500000|2025-05-12 07:55:00|528.85|526.85|527.68|525.68|528.93|526.93|525.37|523.37|641
1747036800000|2025-05-12 08:00:00|527.71|525.71|523.86|521.86|528.26|526.26|522.9|520.9|808
1747037100000|2025-05-12 08:05:00|523.64|521.64|524.81|522.81|525.6|523.6|522.41|520.41|801
1747037400000|2025-05-12 08:10:00|524.84|522.84|522.07|520.07|525.02|523.02|519.94|517.94|853
1747037700000|2025-05-12 08:15:00|522.1|520.1|524.6|522.6|525.07|523.07|521.08|519.08|637
1747038000000|2025-05-12 08:20:00|524.59|522.59|521.45|519.45|524.66|522.66|520.96|518.96|588
1747038300000|2025-05-12 08:25:00|521.58|519.58|523.27|521.27|523.29|521.29|520.81|518.81|622
1747038600000|2025-05-12 08:30:00|523.26|521.26|523.65|521.65|523.77|521.77|521.45|519.45|487
1747038900000|2025-05-12 08:35:00|523.45|521.45|525.16|523.16|525.71|523.71|523.22|521.22|472
1747039200000|2025-05-12 08:40:00|525.17|523.17|526.72|524.72|527.75|525.75|525.01|523.01|533
1747039500000|2025-05-12 08:45:00|526.63|524.63|527.2|525.2|527.51|525.51|524.58|522.58|546
1747039800000|2025-05-12 08:50:00|527.17|525.17|530.57|528.57|530.62|528.62|527.17|525.17|499
1747040100000|2025-05-12 08:55:00|530.56|528.56|529.98|527.98|530.67|528.67|529.06|527.06|372
1747040400000|2025-05-12 09:00:00|530.01|528.01|528.19|526.19|531.98|529.98|528.12|526.12|613
1747040700000|2025-05-12 09:05:00|528.21|526.21|529.26|527.26|530.66|528.66|528.21|526.21|536
1747041000000|2025-05-12 09:10:00|529.28|527.28|528.01|526.01|530.6|528.6|527.92|525.92|523
1747041300000|2025-05-12 09:15:00|528.05|526.05|528.51|525.81|529.8|527.1|527.58|525.21|610
1747041600000|2025-05-12 09:20:00|528.6|525.9|528.34|525.64|529.22|526.52|526.89|524.19|539
1747041900000|2025-05-12 09:25:00|528.3|525.6|527.77|525.07|528.3|525.6|526.39|523.69|401
1747042200000|2025-05-12 09:30:00|527.76|525.06|526.21|523.51|527.83|525.13|525.61|522.91|408
1747042500000|2025-05-12 09:35:00|526.2|523.5|527.1|524.4|527.1|524.4|524.55|521.85|366
1747042800000|2025-05-12 09:40:00|527.09|524.39|526.8|524.1|527.09|524.39|525.58|522.88|307
1747043100000|2025-05-12 09:45:00|526.81|524.11|523.32|520.62|527.1|524.4|523.2|520.5|461
1747043400000|2025-05-12 09:50:00|523.33|520.63|524.75|522.05|525.22|522.52|523.21|520.51|375
1747043700000|2025-05-12 09:55:00|524.74|522.04|524.23|521.53|524.74|522.04|523.87|521.17|330
1747044000000|2025-05-12 10:00:00|524.28|521.58|523.16|520.46|525.31|522.61|521.97|519.27|545
1747044300000|2025-05-12 10:05:00|523.17|520.47|522.61|519.91|525.61|522.91|522.16|519.46|806
1747044600000|2025-05-12 10:10:00|522.6|519.9|523.12|520.42|524.65|521.95|522.29|519.59|551
1747044900000|2025-05-12 10:15:00|523.15|520.45|522.74|520.04|524.74|522.04|522.38|519.68|598
1747045200000|2025-05-12 10:20:00|522.68|519.98|521.06|518.36|523.5|520.8|520.98|518.28|500
1747045500000|2025-05-12 10:25:00|521.07|518.37|523.07|520.37|523.4|520.7|520.63|517.93|409
1747045800000|2025-05-12 10:30:00|523.08|520.38|524.19|521.49|524.21|521.51|521.77|519.07|526
1747046100000|2025-05-12 10:35:00|524.23|521.53|525.47|522.77|525.77|523.07|523.74|521.04|336
1747046400000|2025-05-12 10:40:00|525.46|522.76|523.46|520.76|525.63|522.93|523.11|520.41|310
1747046700000|2025-05-12 10:45:00|523.45|520.75|523.25|520.55|523.76|521.06|522.26|519.56|414
1747047000000|2025-05-12 10:50:00|523.26|520.56|524.36|521.66|524.36|521.66|523.23|520.53|278
1747047300000|2025-05-12 10:55:00|524.35|521.65|525.68|522.98|526.21|523.51|524.35|521.65|296
1747047600000|2025-05-12 11:00:00|525.71|523.01|525.13|522.43|526.06|523.36|524.75|522.05|543
1747047900000|2025-05-12 11:05:00|525.04|522.34|526.81|524.11|526.81|524.11|524.61|521.91|338
1747048200000|2025-05-12 11:10:00|526.89|524.19|526.78|524.08|527.55|524.85|526|523.3|427
1747048500000|2025-05-12 11:15:00|526.77|524.07|526.43|523.73|527.54|524.84|525.47|522.77|458
1747048800000|2025-05-12 11:20:00|526.39|523.69|524.91|522.21|526.4|523.7|523.95|521.25|389
1747049100000|2025-05-12 11:25:00|524.95|522.25|526.09|523.39|527.57|524.87|524.63|521.93|376
1747049400000|2025-05-12 11:30:00|526.1|523.4|527.39|524.69|527.54|524.84|524.54|521.84|541
1747049700000|2025-05-12 11:35:00|527.32|524.62|528.94|526.24|529.01|526.31|526.92|524.22|436
1747050000000|2025-05-12 11:40:00|528.93|526.23|525.34|522.64|528.93|526.23|524.92|522.22|444
1747050300000|2025-05-12 11:45:00|525.35|522.65|523.21|520.51|526.81|524.11|522.84|520.14|587
1747050600000|2025-05-12 11:50:00|523.23|520.53|521.55|518.85|523.55|520.85|519.3|516.6|692
1747050900000|2025-05-12 11:55:00|521.54|518.84|521.16|518.46|521.83|519.13|519.99|517.29|585
1747051200000|2025-05-12 12:00:00|521.14|518.44|524.43|521.73|524.63|521.93|520.75|518.05|555
1747051500000|2025-05-12 12:05:00|524.47|521.77|526.63|523.93|526.65|523.95|522.8|520.1|624
1747051800000|2025-05-12 12:10:00|526.64|523.94|528.16|525.46|528.52|525.82|525.55|522.85|487
1747052100000|2025-05-12 12:15:00|528.15|525.45|526.92|524.22|528.15|525.45|525.65|522.95|567
1747052400000|2025-05-12 12:20:00|526.93|524.23|529.3|526.6|529.55|526.85|525.91|523.21|576
1747052700000|2025-05-12 12:25:00|529.17|526.47|527.49|524.79|529.51|526.81|526.47|523.77|604
1747053000000|2025-05-12 12:30:00|527.22|524.52|526.37|523.67|527.3|524.6|524.82|522.12|630
1747053300000|2025-05-12 12:35:00|526.5|523.8|529.9|527.2|530.05|527.35|525.46|522.76|545
1747053600000|2025-05-12 12:40:00|529.92|527.22|530.71|528.01|530.83|528.13|528.25|525.55|670
1747053900000|2025-05-12 12:45:00|530.66|527.96|530.8|528.1|531.24|528.54|529.22|526.52|497
1747054200000|2025-05-12 12:50:00|530.81|528.11|533.12|530.42|533.17|530.47|530.56|527.86|388
1747054500000|2025-05-12 12:55:00|533.31|530.61|533.42|530.72|535.1|532.4|532.94|530.24|510
1747054800000|2025-05-12 13:00:00|533.4|530.7|533.84|531.14|535.51|532.81|532.87|530.17|506
1747055100000|2025-05-12 13:05:00|533.85|531.15|531.52|528.82|533.86|531.16|531.09|528.39|554
1747055400000|2025-05-12 13:10:00|531.35|528.65|537.01|534.31|537.07|534.37|531.26|528.56|619
1747055700000|2025-05-12 13:15:00|537|534.3|537.35|534.65|538.72|536.02|536.09|533.39|795
1747056000000|2025-05-12 13:20:00|537.33|534.63|534.68|531.98|538.63|535.93|534.45|531.75|652
1747056300000|2025-05-12 13:25:00|534.64|531.94|534.74|532.04|537.4|534.7|534.1|531.4|574
1747056600000|2025-05-12 13:30:00|534.55|531.85|535.02|532.32|537.5|534.8|532.68|529.98|911
1747056900000|2025-05-12 13:35:00|535.03|532.33|529.25|526.55|535.53|532.83|528.1|525.4|860
1747057200000|2025-05-12 13:40:00|529.24|526.54|527.38|524.68|530.64|527.94|525.44|522.74|856
1747057500000|2025-05-12 13:45:00|527.4|524.7|528.64|525.94|528.66|525.96|526.34|523.64|779
1747057800000|2025-05-12 13:50:00|528.63|525.93|531.2|528.5|533.19|530.49|528.46|525.76|775
1747058100000|2025-05-12 13:55:00|531.12|528.42|530.66|527.96|531.61|528.91|529.79|527.09|619
1747058400000|2025-05-12 14:00:00|530.69|527.99|532.42|529.72|532.42|529.72|528.82|526.12|679
1747058700000|2025-05-12 14:05:00|532.23|529.53|529.68|526.98|533.45|530.75|529.59|526.89|658
1747059000000|2025-05-12 14:10:00|529.67|526.97|526.45|523.75|530.05|527.35|526.43|523.73|715
1747059300000|2025-05-12 14:15:00|526.44|523.74|526.76|524.06|528.66|525.96|525.52|522.82|672
1747059600000|2025-05-12 14:20:00|526.79|524.09|522.37|519.67|527.6|524.9|522.37|519.67|690
1747059900000|2025-05-12 14:25:00|522.47|519.77|514.5|511.8|522.96|520.26|512.38|509.68|892
1747060200000|2025-05-12 14:30:00|514.65|511.95|518.16|515.46|518.78|516.08|509.66|506.96|956
1747060500000|2025-05-12 14:35:00|518.14|515.44|520.13|517.43|520.36|517.66|516.32|513.62|890
1747060800000|2025-05-12 14:40:00|520.2|517.5|519.87|517.17|521.41|518.71|519.7|517|726
1747061100000|2025-05-12 14:45:00|519.9|517.2|517.53|514.83|519.9|517.2|515.83|513.13|800
1747061400000|2025-05-12 14:50:00|517.55|514.85|514.6|511.9|517.91|515.21|514.19|511.49|766
1747061700000|2025-05-12 14:55:00|514.42|511.72|514.47|511.77|516.5|513.8|514|511.3|705
1747062000000|2025-05-12 15:00:00|514.48|511.78|507.89|505.19|517.06|514.36|507.28|504.58|896
1747062300000|2025-05-12 15:05:00|507.96|505.26|510.88|508.18|513.11|510.41|507.96|505.26|1034
1747062600000|2025-05-12 15:10:00|510.76|508.06|513.97|511.27|514.21|511.51|509.49|506.79|884
1747062900000|2025-05-12 15:15:00|513.87|511.17|515.75|513.05|516.46|513.76|512.21|509.51|769
1747063200000|2025-05-12 15:20:00|515.74|513.04|514.96|512.26|517.38|514.68|514.52|511.82|675
1747063500000|2025-05-12 15:25:00|514.97|512.27|516.21|513.51|517.71|515.01|514.7|512|710
1747063800000|2025-05-12 15:30:00|516.22|513.52|517.59|514.89|518.48|515.78|515.49|512.79|678
1747064100000|2025-05-12 15:35:00|517.58|514.88|514.45|511.75|518.67|515.97|514.33|511.63|710
1747064400000|2025-05-12 15:40:00|514.5|511.8|513.85|511.15|515.15|512.45|512.71|510.01|735
1747064700000|2025-05-12 15:45:00|513.84|511.14|510.88|508.18|515.08|512.38|510.88|508.18|692
1747065000000|2025-05-12 15:50:00|510.96|508.26|513.32|510.62|513.64|510.94|510.56|507.86|781
1747065300000|2025-05-12 15:55:00|513.31|510.61|512.2|509.5|514.04|511.34|511.23|508.53|596
1747065600000|2025-05-12 16:00:00|512.07|509.37|510.27|507.57|514.12|511.42|510.03|507.33|830
1747065900000|2025-05-12 16:05:00|510.23|507.53|511.01|508.31|512.74|510.04|509.09|506.39|763
1747066200000|2025-05-12 16:10:00|511.1|508.4|513.25|510.55|513.25|510.55|509.64|506.94|692
1747066500000|2025-05-12 16:15:00|513.3|510.6|515.19|512.49|515.19|512.49|512.8|510.1|535
1747066800000|2025-05-12 16:20:00|515.37|512.67|516.32|513.62|517.17|514.47|514.5|511.8|407
1747067100000|2025-05-12 16:25:00|516.31|513.61|516.45|513.75|517.28|514.58|515.86|513.16|369
1747067400000|2025-05-12 16:30:00|516.49|513.79|516.36|513.66|518.09|515.39|516.3|513.6|485
1747067700000|2025-05-12 16:35:00|516.37|513.67|513.27|510.57|516.43|513.73|513.27|510.57|480
1747068000000|2025-05-12 16:40:00|513.22|510.52|515.71|513.01|516.1|513.4|512.72|510.02|338
1747068300000|2025-05-12 16:45:00|515.76|513.06|517.81|515.11|517.9|515.2|515.72|513.02|364
1747068600000|2025-05-12 16:50:00|517.82|515.12|517.51|514.81|518.27|515.57|516.64|513.94|379
1747068900000|2025-05-12 16:55:00|517.53|514.83|516.46|513.76|518.05|515.35|516.46|513.76|269
1747069200000|2025-05-12 17:00:00|516.48|513.78|518.38|515.68|518.38|515.68|515.61|512.91|381
1747069500000|2025-05-12 17:05:00|518.39|515.69|518.66|515.96|519.84|517.14|518.39|515.69|352
1747069800000|2025-05-12 17:10:00|518.47|515.77|519.09|516.39|519.34|516.64|518.15|515.45|318
1747070100000|2025-05-12 17:15:00|519.1|516.4|517.96|515.26|519.69|516.99|517.95|515.25|429
1747070400000|2025-05-12 17:20:00|517.95|515.25|516.13|513.43|517.95|515.25|514.65|511.95|530
1747070700000|2025-05-12 17:25:00|516.18|513.48|518.35|515.65|518.66|515.96|515.6|512.9|285
1747071000000|2025-05-12 17:30:00|518.38|515.68|518.72|516.02|519.64|516.94|517.93|515.23|432
1747071300000|2025-05-12 17:35:00|518.69|515.99|517.2|514.5|519.07|516.37|517|514.3|486
1747071600000|2025-05-12 17:40:00|517.19|514.49|514.15|511.45|517.21|514.51|514.15|511.45|418
1747071900000|2025-05-12 17:45:00|514.35|511.65|510.06|507.36|516.01|513.31|509.65|506.95|673
1747072200000|2025-05-12 17:50:00|509.98|507.28|511.97|509.27|512.59|509.89|509.63|506.93|622
1747072500000|2025-05-12 17:55:00|511.96|509.26|511.64|508.94|512.71|510.01|510.39|507.69|544
1747072800000|2025-05-12 18:00:00|511.65|508.95|513.58|510.88|514.15|511.45|511.42|508.72|614
1747073100000|2025-05-12 18:05:00|513.59|510.89|505.07|502.37|513.69|510.99|504.77|502.07|888
1747073400000|2025-05-12 18:10:00|505.06|502.36|507.4|504.7|509.09|506.39|505.01|502.31|809
1747073700000|2025-05-12 18:15:00|507.39|504.69|510.18|507.48|510.63|507.93|507.17|504.47|663
1747074000000|2025-05-12 18:20:00|510.17|507.47|507.23|504.53|510.39|507.69|507.18|504.48|689
1747074300000|2025-05-12 18:25:00|507.1|504.4|501.89|499.19|508.2|505.5|501.46|498.76|703
1747074600000|2025-05-12 18:30:00|501.91|499.21|501.31|498.61|504.53|501.83|500.18|497.48|892
1747074900000|2025-05-12 18:35:00|501.3|498.6|502.17|499.47|503.33|500.63|500.49|497.79|812
1747075200000|2025-05-12 18:40:00|502.16|499.46|500.85|498.15|504.39|501.69|499.94|497.24|768
1747075500000|2025-05-12 18:45:00|500.86|498.16|490.87|488.17|502.51|499.81|490.45|487.75|893
1747075800000|2025-05-12 18:50:00|490.92|488.22|498.94|496.24|499.63|496.93|490.92|488.22|1030
1747076100000|2025-05-12 18:55:00|499.12|496.42|499.76|497.06|502.44|499.74|498.83|496.13|902
1747076400000|2025-05-12 19:00:00|499.84|497.14|505.08|502.38|506.25|503.55|499.47|496.77|801
1747076700000|2025-05-12 19:05:00|505.03|502.33|504.88|502.18|506.15|503.45|504.34|501.64|596
1747077000000|2025-05-12 19:10:00|504.89|502.19|503.89|501.19|505.2|502.5|502.27|499.57|609
1747077300000|2025-05-12 19:15:00|503.96|501.26|506.88|504.18|507.41|504.71|503.94|501.24|533
1747077600000|2025-05-12 19:20:00|506.82|504.12|506.58|503.88|507.91|505.21|506.12|503.42|509
1747077900000|2025-05-12 19:25:00|506.59|503.89|504.36|501.66|506.66|503.96|503.65|500.95|468
1747078200000|2025-05-12 19:30:00|504.37|501.67|505.75|503.05|505.93|503.23|504.31|501.61|461
1747078500000|2025-05-12 19:35:00|505.74|503.04|504.34|501.64|506.05|503.35|503.66|500.96|712
1747078800000|2025-05-12 19:40:00|504.35|501.65|502.92|500.22|504.36|501.66|502.52|499.82|656
1747079100000|2025-05-12 19:45:00|502.94|500.24|505.18|502.48|505.54|502.84|502.91|500.21|717
1747079400000|2025-05-12 19:50:00|505.19|502.49|504.58|501.88|505.62|502.92|504.22|501.52|401
1747079700000|2025-05-12 19:55:00|504.51|501.81|506.68|503.98|506.79|504.09|504.12|501.42|436
1747080000000|2025-05-12 20:00:00|506.61|503.91|504.97|502.27|507.15|504.45|504.46|501.76|538
1747080300000|2025-05-12 20:05:00|504.95|502.25|503.58|500.88|505.29|502.59|503.54|500.84|348
1747080600000|2025-05-12 20:10:00|503.67|500.97|504.2|501.5|504.36|501.66|503.06|500.36|330
1747080900000|2025-05-12 20:15:00|504.23|501.53|506.48|503.78|506.48|503.78|504.19|501.49|294
1747081200000|2025-05-12 20:20:00|506.47|503.77|506.23|503.53|506.48|503.78|504.82|502.12|293
1747081500000|2025-05-12 20:25:00|506.27|503.57|507.47|504.77|507.93|505.23|506.07|503.37|244
1747081800000|2025-05-12 20:30:00|507.44|504.74|508.74|506.04|508.74|506.04|506.42|503.72|396
1747082100000|2025-05-12 20:35:00|508.73|506.03|510.34|507.64|510.38|507.68|508.59|505.89|381
1747082400000|2025-05-12 20:40:00|510.26|507.56|509.31|506.61|510.41|507.71|509.19|506.49|336
1747082700000|2025-05-12 20:45:00|509.32|506.62|508.94|506.24|509.62|506.92|508.67|505.97|267
1747083000000|2025-05-12 20:50:00|508.92|506.22|512.7|510|512.8|510.1|508.83|506.13|360
1747083300000|2025-05-12 20:55:00|512.68|509.98|510.32|507.62|512.92|510.22|510.32|507.62|249
1747083600000|2025-05-12 21:00:00|510.27|507.57|510.46|507.76|510.56|507.86|509.86|507.16|226
1747083900000|2025-05-12 21:05:00|510.3|507.6|509.98|507.28|510.34|507.64|509.5|506.8|184
1747084200000|2025-05-12 21:10:00|509.93|507.23|510.7|508|511.05|508.35|509.93|507.23|186
1747084500000|2025-05-12 21:15:00|510.75|508.05|510.94|508.24|511.67|508.97|510.38|507.68|286
1747084800000|2025-05-12 21:20:00|510.93|508.23|510.8|508.1|511.44|508.74|510.54|507.84|186
1747085100000|2025-05-12 21:25:00|510.72|508.02|509.67|506.97|510.95|508.25|509.67|506.97|133
1747085400000|2025-05-12 21:30:00|509.68|506.98|510.56|507.86|510.56|507.86|509.55|506.85|121
1747085700000|2025-05-12 21:35:00|510.49|507.79|511.38|508.68|511.38|508.68|509.91|507.21|111
1747086000000|2025-05-12 21:40:00|511.37|508.67|510.19|507.49|511.43|508.73|510.19|507.49|86
1747086300000|2025-05-12 21:45:00|510.18|507.48|509.81|507.11|510.43|507.73|509.56|506.86|83
1747086600000|2025-05-12 21:50:00|509.71|507.01|510.15|507.45|510.15|507.45|509.33|506.63|75
1747086900000|2025-05-12 21:55:00|510.19|507.49|510.25|507.55|510.9|508.2|509.89|507.19|152
1747087200000|2025-05-12 22:00:00|510.27|507.57|510.51|507.81|510.51|507.81|509.57|506.87|214
1747087500000|2025-05-12 22:05:00|510.52|507.82|510.59|507.89|511.16|508.46|510.38|507.68|169
1747087800000|2025-05-12 22:10:00|510.49|507.79|510.5|507.8|510.79|508.09|510.32|507.62|136
1747088100000|2025-05-12 22:15:00|510.41|507.71|510.73|508.03|511.41|508.71|510.41|507.71|206
1747088400000|2025-05-12 22:20:00|510.55|507.85|510.86|508.16|511.34|508.64|510.55|507.85|105
1747088700000|2025-05-12 22:25:00|510.85|508.15|510.49|507.79|511.02|508.32|510.36|507.66|149
1747089000000|2025-05-12 22:30:00|510.61|507.91|512.18|509.48|512.21|509.51|510.41|507.71|191
1747089300000|2025-05-12 22:35:00|512.19|509.49|512.52|509.82|512.74|510.04|511.82|509.12|209
1747089600000|2025-05-12 22:40:00|512.53|509.83|511.02|508.32|512.8|510.1|510.9|508.2|200
1747089900000|2025-05-12 22:45:00|510.94|508.24|511.9|509.2|512.3|509.6|510.94|508.24|231
1747090200000|2025-05-12 22:50:00|511.86|509.16|511.48|508.78|511.86|509.16|510.83|508.13|188
1747090500000|2025-05-12 22:55:00|511.47|508.77|509.97|507.27|511.47|508.77|509.95|507.25|167
1747090800000|2025-05-12 23:00:00|509.93|507.23|510.86|508.16|510.88|508.18|509.64|506.94|122
1747091100000|2025-05-12 23:05:00|510.91|508.21|510.14|507.44|511.14|508.44|509.79|507.09|232
1747091400000|2025-05-12 23:10:00|510.1|507.4|509.75|507.05|510.72|508.02|509.65|506.95|208
1747091700000|2025-05-12 23:15:00|509.7|507|510.39|507.69|510.62|507.92|509.7|507|232
1747092000000|2025-05-12 23:20:00|510.44|507.74|511.41|508.71|512.23|509.53|510.35|507.65|227
1747092300000|2025-05-12 23:25:00|511.37|508.67|511.78|509.08|511.92|509.22|510.67|507.97|139
1747092600000|2025-05-12 23:30:00|511.76|509.06|509.41|506.71|511.8|509.1|509.39|506.69|189
1747092900000|2025-05-12 23:35:00|509.36|506.66|508.79|506.09|509.48|506.78|508.39|505.69|211
1747093200000|2025-05-12 23:40:00|508.81|506.11|508.39|505.69|508.87|506.17|508.32|505.62|68
1747093500000|2025-05-12 23:45:00|508.37|505.67|509.3|506.6|509.36|506.66|508.34|505.64|110
1747093800000|2025-05-12 23:50:00|509.29|506.59|508.97|506.27|509.63|506.93|508.81|506.11|187
1747094100000|2025-05-12 23:55:00|508.92|506.22|508.37|505.67|508.92|506.22|508.37|505.67|79
1747094400000|2025-05-13 00:00:00|508.55|505.85|506.01|503.31|508.62|505.92|506.01|503.31|328
1747094700000|2025-05-13 00:05:00|505.95|503.25|505.97|503.27|507.67|504.97|505.68|502.98|439
1747095000000|2025-05-13 00:10:00|505.96|503.26|504.13|501.43|506.13|503.43|503.79|501.09|387
1747095300000|2025-05-13 00:15:00|504.08|501.38|505.16|502.46|505.77|503.07|502.79|500.09|564
1747095600000|2025-05-13 00:20:00|505.26|502.56|505.01|502.31|505.27|502.57|503.19|500.49|455
1747095900000|2025-05-13 00:25:00|505.03|502.33|504.68|501.98|505.05|502.35|503.28|500.58|456
1747096200000|2025-05-13 00:30:00|504.7|502|503.19|500.49|504.71|502.01|502.42|499.72|587
1747096500000|2025-05-13 00:35:00|503.2|500.5|504.01|501.31|504.01|501.31|501.53|498.83|641
1747096800000|2025-05-13 00:40:00|504.02|501.32|501.81|499.11|504.02|501.32|501.43|498.73|617
1747097100000|2025-05-13 00:45:00|501.92|499.22|503.44|500.74|503.59|500.89|501.62|498.92|529
1747097400000|2025-05-13 00:50:00|503.43|500.73|503.05|500.35|503.43|500.73|501.38|498.68|421
1747097700000|2025-05-13 00:55:00|503.04|500.34|499.85|497.15|503.06|500.36|499.62|496.92|539
1747098000000|2025-05-13 01:00:00|499.93|497.23|502.55|499.85|502.55|499.85|499.92|497.22|608
1747098300000|2025-05-13 01:05:00|502.47|499.77|500.68|497.98|503.03|500.33|500.38|497.68|432
1747098600000|2025-05-13 01:10:00|500.69|497.99|499.46|496.76|501.27|498.57|497.84|495.14|654
1747098900000|2025-05-13 01:15:00|499.39|496.69|499.94|497.24|500.92|498.22|498.59|495.89|696
1747099200000|2025-05-13 01:20:00|499.95|497.25|500.73|498.03|500.84|498.14|498.31|495.61|640
1747099500000|2025-05-13 01:25:00|500.74|498.04|497.78|495.08|501.06|498.36|497.71|495.01|618
1747099800000|2025-05-13 01:30:00|497.79|495.09|498.53|495.83|498.55|495.85|495.11|492.41|742
1747100100000|2025-05-13 01:35:00|498.48|495.78|494.83|492.13|498.48|495.78|493.94|491.24|712
1747100400000|2025-05-13 01:40:00|494.84|492.14|494.14|491.44|495.37|492.67|492.38|489.68|602
1747100700000|2025-05-13 01:45:00|494.15|491.45|495.15|492.45|495.59|492.89|493.04|490.34|633
1747101000000|2025-05-13 01:50:00|495.13|492.43|496.93|494.23|497.01|494.31|494.99|492.29|553
1747101300000|2025-05-13 01:55:00|496.94|494.24|495.93|493.23|497.41|494.71|495.87|493.17|519
1747101600000|2025-05-13 02:00:00|495.94|493.24|495.1|492.4|497.86|495.16|494.05|491.35|673
1747101900000|2025-05-13 02:05:00|495.11|492.41|495.62|492.92|496.8|494.1|492.18|489.48|698
1747102200000|2025-05-13 02:10:00|495.63|492.93|489.87|487.17|495.92|493.22|489.22|486.52|779
1747102500000|2025-05-13 02:15:00|489.76|487.06|487.14|484.44|491.21|488.51|486.92|484.22|806
1747102800000|2025-05-13 02:20:00|487.22|484.52|489.19|486.49|489.19|486.49|486.09|483.39|690
1747103100000|2025-05-13 02:25:00|489.2|486.5|491.78|489.08|491.89|489.19|489.2|486.5|520
1747103400000|2025-05-13 02:30:00|491.79|489.09|489.12|486.42|492.37|489.67|488.53|485.83|633
1747103700000|2025-05-13 02:35:00|489.13|486.43|488.15|485.45|490.06|487.36|488.04|485.34|695
1747104000000|2025-05-13 02:40:00|488.16|485.46|488.26|485.56|490.17|487.47|487.97|485.27|701
1747104300000|2025-05-13 02:45:00|488.3|485.6|487.53|484.83|490.04|487.34|486.82|484.12|696
1747104600000|2025-05-13 02:50:00|487.57|484.87|488.94|486.24|489.04|486.34|486.58|483.88|680
1747104900000|2025-05-13 02:55:00|488.95|486.25|489.08|486.38|489.96|487.26|488.84|486.14|572
1747105200000|2025-05-13 03:00:00|489.09|486.39|489.03|486.33|490.98|488.28|488.56|485.86|656
1747105500000|2025-05-13 03:05:00|489.04|486.34|490.8|488.1|491.18|488.48|488.91|486.21|655
1747105800000|2025-05-13 03:10:00|490.92|488.22|491.09|488.39|492.3|489.6|490.81|488.11|496
1747106100000|2025-05-13 03:15:00|491.1|488.4|490.04|487.34|491.75|489.05|489.63|486.93|475
1747106400000|2025-05-13 03:20:00|489.92|487.22|487.81|485.11|490.34|487.64|487.41|484.71|516
1747106700000|2025-05-13 03:25:00|487.82|485.12|485.44|482.74|488.92|486.22|483.98|481.28|531
1747107000000|2025-05-13 03:30:00|485.45|482.75|486.19|483.49|486.85|484.15|484.38|481.68|601
1747107300000|2025-05-13 03:35:00|486.2|483.5|486.88|484.18|487.32|484.62|485.25|482.55|414
1747107600000|2025-05-13 03:40:00|486.84|484.14|487.33|484.63|487.62|484.92|486.4|483.7|435
1747107900000|2025-05-13 03:45:00|487.34|484.64|486.15|483.45|487.66|484.96|485.94|483.24|580
1747108200000|2025-05-13 03:50:00|486.14|483.44|485.82|483.12|486.14|483.44|484.36|481.66|427
1747108500000|2025-05-13 03:55:00|485.88|483.18|486.03|483.33|486.81|484.11|485.85|483.15|414
1747108800000|2025-05-13 04:00:00|485.99|483.29|487.73|485.03|488.14|485.44|485.02|482.32|657
1747109100000|2025-05-13 04:05:00|487.9|485.2|488.57|485.87|488.69|485.99|486.91|484.21|519
1747109400000|2025-05-13 04:10:00|488.58|485.88|487.4|484.7|489.18|486.48|487|484.3|534
1747109700000|2025-05-13 04:15:00|487.5|484.8|490.74|488.04|490.74|488.04|486.99|484.29|638
1747110000000|2025-05-13 04:20:00|490.75|488.05|491.47|488.77|491.61|488.91|490.51|487.81|441
1747110300000|2025-05-13 04:25:00|491.37|488.67|491.76|489.06|491.93|489.23|490.76|488.06|397
1747110600000|2025-05-13 04:30:00|491.77|489.07|494.1|491.4|494.1|491.4|491.55|488.85|419
1747110900000|2025-05-13 04:35:00|494.11|491.41|496.39|493.69|496.58|493.88|493.17|490.47|473
1747111200000|2025-05-13 04:40:00|496.34|493.64|495.67|492.97|496.58|493.88|495.46|492.76|410
1747111500000|2025-05-13 04:45:00|495.68|492.98|494.63|491.93|496.26|493.56|494.2|491.5|471
1747111800000|2025-05-13 04:50:00|494.59|491.89|495.35|492.65|496.28|493.58|494.33|491.63|440
1747112100000|2025-05-13 04:55:00|495.36|492.66|495.19|492.49|495.9|493.2|494.97|492.27|381
1747112400000|2025-05-13 05:00:00|495.29|492.59|495.06|492.36|495.45|492.75|494.18|491.48|375
1747112700000|2025-05-13 05:05:00|495.21|492.51|495.77|493.07|496.38|493.68|494.99|492.29|516
1747113000000|2025-05-13 05:10:00|495.78|493.08|496.34|493.64|496.92|494.22|495.61|492.91|417
1747113300000|2025-05-13 05:15:00|496.35|493.65|496.61|493.91|497.2|494.5|495.65|492.95|421
1747113600000|2025-05-13 05:20:00|496.62|493.92|495.85|493.15|496.62|493.92|495.01|492.31|414
1747113900000|2025-05-13 05:25:00|495.92|493.22|495.2|492.5|496.21|493.51|494.86|492.16|379
1747114200000|2025-05-13 05:30:00|495.31|492.61|492.23|489.53|495.45|492.75|492.21|489.51|492
1747114500000|2025-05-13 05:35:00|492.24|489.54|493.56|490.86|493.73|491.03|492.13|489.43|447
1747114800000|2025-05-13 05:40:00|493.57|490.87|493.13|490.43|493.89|491.19|492.57|489.87|421
1747115100000|2025-05-13 05:45:00|493.21|490.51|493.77|491.07|494.75|492.05|493.08|490.38|422
1747115400000|2025-05-13 05:50:00|493.78|491.08|495.03|492.33|495.12|492.42|493.58|490.88|408
1747115700000|2025-05-13 05:55:00|495.06|492.36|495.81|493.11|495.97|493.27|494.83|492.13|280
1747116000000|2025-05-13 06:00:00|495.84|493.14|497.14|494.44|497.28|494.58|495.62|492.92|312
1747116300000|2025-05-13 06:05:00|497.15|494.45|498.01|495.31|498.34|495.64|497.06|494.36|376
1747116600000|2025-05-13 06:10:00|498.02|495.32|499.76|497.06|499.92|497.22|497.9|495.2|368
1747116900000|2025-05-13 06:15:00|499.77|497.07|498.16|495.46|499.85|497.15|497.54|494.84|458
1747117200000|2025-05-13 06:20:00|498.11|495.41|497.33|494.63|498.11|495.41|496.82|494.12|433
1747117500000|2025-05-13 06:25:00|497.3|494.6|496.77|494.07|497.31|494.61|495.8|493.1|360
1747117800000|2025-05-13 06:30:00|496.78|494.08|497.48|494.78|497.83|495.13|496.4|493.7|385
1747118100000|2025-05-13 06:35:00|497.49|494.79|498.51|495.81|498.52|495.82|497.49|494.79|363
1747118400000|2025-05-13 06:40:00|498.42|495.72|498.05|495.35|499.1|496.4|497.74|495.04|362
1747118700000|2025-05-13 06:45:00|498.12|495.42|497.43|494.73|498.8|496.1|497.12|494.42|417
1747119000000|2025-05-13 06:50:00|497.45|494.75|497.13|494.43|497.46|494.76|496.54|493.84|257
1747119300000|2025-05-13 06:55:00|497.14|494.44|496.55|493.85|497.45|494.75|496.44|493.74|312
1747119600000|2025-05-13 07:00:00|496.56|493.86|497.47|494.77|497.53|494.83|495.71|493.01|340
1747119900000|2025-05-13 07:05:00|497.48|494.78|498.84|496.14|499.59|496.89|497.45|494.75|359
1747120200000|2025-05-13 07:10:00|498.83|496.13|499.58|496.88|499.84|497.14|498.79|496.09|387
1747120500000|2025-05-13 07:15:00|499.59|496.89|501.23|498.53|502.89|500.19|499.59|496.89|564
1747120800000|2025-05-13 07:20:00|501.24|498.54|500.38|497.68|502.18|499.48|499.9|497.2|536
1747121100000|2025-05-13 07:25:00|500.39|497.69|500.15|497.45|501.11|498.41|499.64|496.94|468
1747121400000|2025-05-13 07:30:00|500.16|497.46|500.49|497.79|500.71|498.01|499.03|496.33|566
1747121700000|2025-05-13 07:35:00|500.45|497.75|498.89|496.19|500.45|497.75|498.73|496.03|412
1747122000000|2025-05-13 07:40:00|498.9|496.2|499.11|496.41|499.4|496.7|498.66|495.96|340
1747122300000|2025-05-13 07:45:00|499.2|496.5|499.48|496.78|499.88|497.18|498.75|496.05|331
1747122600000|2025-05-13 07:50:00|499.49|496.79|500.04|497.34|500.56|497.86|499.49|496.79|445
1747122900000|2025-05-13 07:55:00|499.95|497.25|498.84|496.14|500.25|497.55|498.28|495.58|404
1747123200000|2025-05-13 08:00:00|498.87|496.17|500.67|497.97|500.7|498|498.74|496.04|402
1747123500000|2025-05-13 08:05:00|500.68|497.98|500.35|497.65|501.47|498.77|499.33|496.63|508
1747123800000|2025-05-13 08:10:00|500.36|497.66|499.73|497.03|500.36|497.66|499.51|496.81|420
1747124100000|2025-05-13 08:15:00|499.62|496.92|498.47|495.77|500.46|497.76|498.35|495.65|467
1747124400000|2025-05-13 08:20:00|498.48|495.78|497.3|494.6|498.49|495.79|496.5|493.8|518
1747124700000|2025-05-13 08:25:00|497.31|494.61|496.26|493.56|497.34|494.64|496.1|493.4|403
1747125000000|2025-05-13 08:30:00|496.27|493.57|497.13|494.43|497.31|494.61|495.86|493.16|467
1747125300000|2025-05-13 08:35:00|497.14|494.44|499.16|496.46|499.61|496.91|496.91|494.21|501
1747125600000|2025-05-13 08:40:00|499.17|496.47|498.92|496.22|499.75|497.05|498.67|495.97|484
1747125900000|2025-05-13 08:45:00|498.91|496.21|498.44|495.74|500.04|497.34|498.44|495.74|463
1747126200000|2025-05-13 08:50:00|498.45|495.75|498.23|495.53|498.64|495.94|497.77|495.07|507
1747126500000|2025-05-13 08:55:00|498.21|495.51|497.77|495.07|498.84|496.14|497.48|494.78|509
1747126800000|2025-05-13 09:00:00|497.78|495.08|499.19|496.49|499.61|496.91|497.49|494.79|640
1747127100000|2025-05-13 09:05:00|499.2|496.5|500.56|497.86|500.84|498.14|498.67|495.97|466
1747127400000|2025-05-13 09:10:00|500.57|497.87|500.02|497.32|500.66|497.96|499.51|496.81|483
1747127700000|2025-05-13 09:15:00|500.03|497.33|503.13|500.43|503.51|500.81|499.62|496.92|555
1747128000000|2025-05-13 09:20:00|503.15|500.45|503.19|500.49|504.07|501.37|502.12|499.42|480
1747128300000|2025-05-13 09:25:00|503.2|500.5|504.06|501.36|504.76|502.06|503.09|500.39|458
1747128600000|2025-05-13 09:30:00|504.03|501.33|504.76|502.06|505.62|502.92|503.64|500.94|527
1747128900000|2025-05-13 09:35:00|504.59|501.89|504.42|501.72|505.95|503.25|504.27|501.57|509
1747129200000|2025-05-13 09:40:00|504.43|501.73|503.29|500.59|505.29|502.59|503.12|500.42|565
1747129500000|2025-05-13 09:45:00|503.3|500.6|504.88|502.18|505.29|502.59|503.14|500.44|549
1747129800000|2025-05-13 09:50:00|504.89|502.19|505.12|502.42|505.73|503.03|504.47|501.77|432
1747130100000|2025-05-13 09:55:00|505.13|502.43|505.21|502.51|505.23|502.53|504.25|501.55|473
1747130400000|2025-05-13 10:00:00|505.19|502.49|503.51|500.81|505.19|502.49|503.04|500.34|550
1747130700000|2025-05-13 10:05:00|503.53|500.83|503.49|500.79|504.84|502.14|503.18|500.48|596
1747131000000|2025-05-13 10:10:00|503.5|500.8|503.6|500.9|504.63|501.93|503.19|500.49|466
1747131300000|2025-05-13 10:15:00|503.61|500.91|502.24|499.54|503.84|501.14|501.13|498.43|522
1747131600000|2025-05-13 10:20:00|502.21|499.51|502.61|499.91|503.2|500.5|502.21|499.51|426
1747131900000|2025-05-13 10:25:00|502.62|499.92|502.59|499.89|503.17|500.47|502.49|499.79|408
1747132200000|2025-05-13 10:30:00|502.6|499.9|501.3|498.6|502.78|500.08|501.2|498.5|549
1747132500000|2025-05-13 10:35:00|501.31|498.61|501.98|499.28|502.98|500.28|501.07|498.37|512
1747132800000|2025-05-13 10:40:00|502.07|499.37|502.2|499.5|503.28|500.58|501.84|499.14|438
1747133100000|2025-05-13 10:45:00|502.19|499.49|501.85|499.15|502.75|500.05|501.18|498.48|568
1747133400000|2025-05-13 10:50:00|501.92|499.22|503.26|500.56|503.3|500.6|501.82|499.12|473
1747133700000|2025-05-13 10:55:00|503.27|500.57|502.58|499.88|503.83|501.13|502.57|499.87|438
1747134000000|2025-05-13 11:00:00|502.48|499.78|503.22|500.52|503.68|500.98|502.29|499.59|524
1747134300000|2025-05-13 11:05:00|503.12|500.42|502.57|499.87|503.51|500.81|502.25|499.55|486
1747134600000|2025-05-13 11:10:00|502.58|499.88|502.25|499.55|503.18|500.48|501.28|498.58|524
1747134900000|2025-05-13 11:15:00|502.27|499.57|503.21|500.51|504.09|501.39|502.26|499.56|510
1747135200000|2025-05-13 11:20:00|503.22|500.52|505.16|502.46|505.17|502.47|503.11|500.41|555
1747135500000|2025-05-13 11:25:00|505.17|502.47|504.73|502.03|506.19|503.49|504.02|501.32|504
1747135800000|2025-05-13 11:30:00|504.74|502.04|506.4|503.7|507.02|504.32|504.09|501.39|563
1747136100000|2025-05-13 11:35:00|506.41|503.71|507.38|504.68|507.88|505.18|506.26|503.56|545
1747136400000|2025-05-13 11:40:00|507.39|504.69|504.08|501.38|508.09|505.39|503.3|500.6|521
1747136700000|2025-05-13 11:45:00|504.07|501.37|502.83|500.13|504.19|501.49|502.01|499.31|399
1747137000000|2025-05-13 11:50:00|502.84|500.14|501.94|499.24|502.89|500.19|500.39|497.69|326
1747137300000|2025-05-13 11:55:00|501.95|499.25|501.98|499.28|502.58|499.88|501.56|498.86|342
1747137600000|2025-05-13 12:00:00|501.99|499.29|501.02|498.32|501.99|499.29|500.52|497.82|492
1747137900000|2025-05-13 12:05:00|501.01|498.31|499.52|496.82|501.48|498.78|499.38|496.68|439
1747138200000|2025-05-13 12:10:00|499.37|496.67|499.11|496.41|500.24|497.54|497.51|494.81|459
1747138500000|2025-05-13 12:15:00|499.09|496.39|498.3|495.6|500.16|497.46|498.24|495.54|379
1747138800000|2025-05-13 12:20:00|498.31|495.61|497.81|495.11|498.7|496|496.93|494.23|451
1747139100000|2025-05-13 12:25:00|497.82|495.12|499.26|496.56|499.73|497.03|497.72|495.02|481
1747139400000|2025-05-13 12:30:00|499.37|496.67|503.76|501.06|504.95|502.25|499.34|496.64|879
1747139700000|2025-05-13 12:35:00|503.88|501.18|504.84|502.14|505.4|502.7|503.53|500.83|695
1747140000000|2025-05-13 12:40:00|504.98|502.28|504.6|501.9|506.98|504.28|503.86|501.16|646
1747140300000|2025-05-13 12:45:00|504.56|501.86|504.94|502.24|505.33|502.63|502.93|500.23|710
1747140600000|2025-05-13 12:50:00|504.9|502.2|503.99|501.29|505.61|502.91|503.91|501.21|665
1747140900000|2025-05-13 12:55:00|504|501.3|504.31|501.61|504.52|501.82|502.86|500.16|640
1747141200000|2025-05-13 13:00:00|504.32|501.62|503.36|500.66|506.08|503.38|502.92|500.22|716
1747141500000|2025-05-13 13:05:00|503.35|500.65|504.07|501.37|505.33|502.63|503.35|500.65|632
1747141800000|2025-05-13 13:10:00|504.22|501.52|503.89|501.19|505.31|502.61|503.16|500.46|622
1747142100000|2025-05-13 13:15:00|503.98|501.28|505.54|502.84|506.21|503.51|503.88|501.18|584
1747142400000|2025-05-13 13:20:00|505.34|502.64|506.22|503.52|507.23|504.53|505.34|502.64|642
1747142700000|2025-05-13 13:25:00|506.24|503.54|506.74|504.04|507.19|504.49|505.89|503.19|537
1747143000000|2025-05-13 13:30:00|506.75|504.05|506.44|503.74|507.21|504.51|506.16|503.46|579
1747143300000|2025-05-13 13:35:00|506.67|503.97|507.2|504.5|507.82|505.12|506.29|503.59|581
1747143600000|2025-05-13 13:40:00|507.21|504.51|506.22|503.52|507.75|505.05|506.19|503.49|458
1747143900000|2025-05-13 13:45:00|506.17|503.47|505.5|502.8|506.25|503.55|505.09|502.39|423
1747144200000|2025-05-13 13:50:00|505.65|502.95|506.22|503.52|506.49|503.79|505.59|502.89|207
1747144500000|2025-05-13 13:55:00|506.23|503.53|506.01|503.31|506.55|503.85|505.82|503.12|274
1747144800000|2025-05-13 14:00:00|505.97|503.27|504.55|501.85|506.01|503.31|504.47|501.77|421
1747145100000|2025-05-13 14:05:00|504.71|502.01|504.31|501.61|505.27|502.57|504.29|501.59|281
1747145700000|2025-05-13 14:15:00|504.42|501.72|504.44|501.74|504.62|501.92|504.32|501.62|33
1747146000000|2025-05-13 14:20:00|504.4|501.7|504.67|501.97|505.21|502.51|504.29|501.59|310
1747146300000|2025-05-13 14:25:00|504.63|501.93|505.06|502.36|505.38|502.68|504.28|501.58|370
1747146600000|2025-05-13 14:30:00|505.05|502.35|504.35|501.65|505.17|502.47|504.35|501.65|285
1747146900000|2025-05-13 14:35:00|504.36|501.66|501.96|499.26|504.61|501.91|501.2|498.5|353
1747147200000|2025-05-13 14:40:00|502.17|499.47|501.35|498.65|502.63|499.93|500.62|497.92|557
1747147500000|2025-05-13 14:45:00|501.28|498.58|498.99|496.29|502.83|500.13|497.63|494.93|675
1747147800000|2025-05-13 14:50:00|498.88|496.18|500.33|497.63|500.55|497.85|498.88|496.18|444
1747148100000|2025-05-13 14:55:00|500.17|497.47|500.84|498.14|501.05|498.35|499.94|497.24|360
1747148400000|2025-05-13 15:00:00|500.62|497.92|501.75|499.05|501.84|499.14|499.94|497.24|513
1747148700000|2025-05-13 15:05:00|501.64|498.94|502.85|500.15|503.1|500.4|500.77|498.07|551
1747149000000|2025-05-13 15:10:00|502.64|499.94|504.2|501.5|505.61|502.91|502.63|499.93|645
1747149300000|2025-05-13 15:15:00|504.21|501.51|503.63|500.93|505.55|502.85|503.5|500.8|573
1747149600000|2025-05-13 15:20:00|503.61|500.91|503.37|500.67|504.76|502.06|503.04|500.34|582
1747149900000|2025-05-13 15:25:00|503.38|500.68|505.21|502.51|505.59|502.89|503.38|500.68|456
1747150200000|2025-05-13 15:30:00|505.07|502.37|503.68|500.98|505.67|502.97|503.47|500.77|436
1747150500000|2025-05-13 15:35:00|503.64|500.94|505.46|502.76|505.54|502.84|503.08|500.38|428
1747150800000|2025-05-13 15:40:00|505.49|502.79|504.95|502.25|505.95|503.25|504.51|501.81|391
1747151100000|2025-05-13 15:45:00|504.72|502.02|505|502.3|505.58|502.88|503.74|501.04|502
1747151400000|2025-05-13 15:50:00|504.98|502.28|504.92|502.22|505.25|502.55|503.72|501.02|457
1747151700000|2025-05-13 15:55:00|504.9|502.2|505.9|503.2|506.39|503.69|504.27|501.57|331
1747152000000|2025-05-13 16:00:00|505.91|503.21|505.91|503.21|506.48|503.78|505.11|502.41|447
1747152300000|2025-05-13 16:05:00|505.86|503.16|509.85|507.15|510.01|507.31|505.86|503.16|582
1747152600000|2025-05-13 16:10:00|509.86|507.16|513.43|510.73|513.69|510.99|509.44|506.74|647
1747152900000|2025-05-13 16:15:00|513.42|510.72|512.36|509.66|514.44|511.74|511.57|508.87|837
1747153200000|2025-05-13 16:20:00|512.44|509.74|511.96|509.26|513.27|510.57|510.37|507.67|656
1747153500000|2025-05-13 16:25:00|512.11|509.41|512.22|509.52|513.19|510.49|511.84|509.14|537
1747153800000|2025-05-13 16:30:00|512.23|509.53|511.87|509.17|513.58|510.88|511.17|508.47|615
1747154100000|2025-05-13 16:35:00|511.88|509.18|512.96|510.26|513.7|511|511.05|508.35|766
1747154400000|2025-05-13 16:40:00|513.17|510.47|511.56|508.86|513.48|510.78|511.53|508.83|675
1747154700000|2025-05-13 16:45:00|511.86|509.16|512.35|509.65|512.7|510|510.96|508.26|533
1747155000000|2025-05-13 16:50:00|512.28|509.58|510.69|507.99|512.28|509.58|509.77|507.07|443
1747155300000|2025-05-13 16:55:00|510.61|507.91|510.78|508.08|511.11|508.41|509.84|507.14|475
1747155600000|2025-05-13 17:00:00|510.79|508.09|511.67|508.97|512.49|509.79|510.1|507.4|566
1747155900000|2025-05-13 17:05:00|511.72|509.02|513.18|510.48|513.47|510.77|510.82|508.12|462
1747156200000|2025-05-13 17:10:00|513.11|510.41|513.25|510.55|514|511.3|511.99|509.29|449
1747156500000|2025-05-13 17:15:00|513.28|510.58|513.58|510.88|514.05|511.35|512.63|509.93|365
1747156800000|2025-05-13 17:20:00|513.57|510.87|514.56|511.86|515.28|512.58|512.91|510.21|413
1747157100000|2025-05-13 17:25:00|514.5|511.8|513.12|510.42|515.03|512.33|512.65|509.95|393
1747157400000|2025-05-13 17:30:00|513.11|510.41|512.47|509.77|513.73|511.03|512.14|509.44|460
1747157700000|2025-05-13 17:35:00|512.48|509.78|513.59|510.89|513.74|511.04|511.05|508.35|446
1747158000000|2025-05-13 17:40:00|513.58|510.88|514.78|512.08|515.25|512.55|513.51|510.81|317
1747158300000|2025-05-13 17:45:00|514.7|512|515.45|512.75|516.21|513.51|514.37|511.67|378
1747158600000|2025-05-13 17:50:00|515.49|512.79|514.37|511.67|516.22|513.52|514.26|511.56|382
1747158900000|2025-05-13 17:55:00|514.35|511.65|515.41|512.71|515.68|512.98|513.67|510.97|230
1747159200000|2025-05-13 18:00:00|515.42|512.72|515.62|512.92|515.74|513.04|514.12|511.42|342
1747159500000|2025-05-13 18:05:00|515.44|512.74|514.36|511.66|515.54|512.84|514.23|511.53|346
1747159800000|2025-05-13 18:10:00|514.37|511.67|515|512.3|515.38|512.68|514.37|511.67|202
1747160100000|2025-05-13 18:15:00|515.01|512.31|514.23|511.53|515.1|512.4|513.34|510.64|411
1747160400000|2025-05-13 18:20:00|514.19|511.49|514.51|511.81|515.51|512.81|513.67|510.97|382
1747160700000|2025-05-13 18:25:00|514.68|511.98|515.82|513.12|516.36|513.66|514.56|511.86|426
1747161000000|2025-05-13 18:30:00|515.81|513.11|516.03|513.33|518.31|515.61|515.24|512.54|716
1747161300000|2025-05-13 18:35:00|516.02|513.32|515.6|512.9|517.18|514.48|515.6|512.9|710
1747161600000|2025-05-13 18:40:00|515.52|512.82|515.22|512.52|516.52|513.82|515.17|512.47|432
1747161900000|2025-05-13 18:45:00|515.58|512.88|516.62|513.92|517.1|514.4|515.34|512.64|422
1747162200000|2025-05-13 18:50:00|516.61|513.91|517.51|514.81|517.73|515.03|515.68|512.98|453
1747162500000|2025-05-13 18:55:00|517.5|514.8|518.94|516.24|519.16|516.46|517.33|514.63|632
1747162800000|2025-05-13 19:00:00|518.92|516.22|516.75|514.05|519|516.3|516.53|513.83|591
1747163100000|2025-05-13 19:05:00|516.71|514.01|515.65|512.95|517.01|514.31|515.19|512.49|482
1747163400000|2025-05-13 19:10:00|515.66|512.96|518.37|515.67|518.65|515.95|515.66|512.96|525
1747163700000|2025-05-13 19:15:00|518.38|515.68|519.73|517.03|520.12|517.42|518.3|515.6|504
1747164000000|2025-05-13 19:20:00|519.74|517.04|521.32|518.62|521.47|518.77|519.3|516.6|565
1747164300000|2025-05-13 19:25:00|521.33|518.63|523.58|520.88|524.34|521.64|521.12|518.42|603
1747164600000|2025-05-13 19:30:00|523.91|521.21|522.97|520.27|524.39|521.69|522.83|520.13|661
1747164900000|2025-05-13 19:35:00|523.15|520.45|523.78|521.08|524.95|522.25|522.49|519.79|727
1747165200000|2025-05-13 19:40:00|523.83|521.13|526.11|523.41|526.64|523.94|523.66|520.96|633
1747165500000|2025-05-13 19:45:00|526.1|523.4|527.92|525.22|528.92|526.22|525.45|522.75|764
1747165800000|2025-05-13 19:50:00|528.13|525.43|523.41|520.71|528.44|525.74|522.81|520.11|914
1747166100000|2025-05-13 19:55:00|523.45|520.75|522.62|519.92|524.74|522.04|520.8|518.1|867
1747166400000|2025-05-13 20:00:00|522.66|519.96|521.82|519.12|523.01|520.31|519.71|517.01|902
1747166700000|2025-05-13 20:05:00|521.66|518.96|518.85|516.15|521.83|519.13|517.12|514.42|912
1747167000000|2025-05-13 20:10:00|518.9|516.2|519.53|516.83|520.68|517.98|518.83|516.13|742
1747167300000|2025-05-13 20:15:00|519.43|516.73|520.1|517.4|520.74|518.04|518.38|515.68|777
1747167600000|2025-05-13 20:20:00|520.09|517.39|522.07|519.37|522.24|519.54|519.74|517.04|666
1747167900000|2025-05-13 20:25:00|522.1|519.4|524.07|521.37|524.17|521.47|521.81|519.11|570
1747168200000|2025-05-13 20:30:00|524.05|521.35|523.02|520.32|524.77|522.07|521.38|518.68|742
1747168500000|2025-05-13 20:35:00|523.01|520.31|522.45|519.75|523.89|521.19|521.71|519.01|653
1747168800000|2025-05-13 20:40:00|522.42|519.72|522.37|519.67|522.92|520.22|521.9|519.2|600
1747169100000|2025-05-13 20:45:00|522.36|519.66|523.08|520.38|524.16|521.46|521.98|519.28|688
1747169400000|2025-05-13 20:50:00|523.07|520.37|522.65|519.95|523.77|521.07|521.95|519.25|553
1747169700000|2025-05-13 20:55:00|522.64|519.94|522.43|519.73|523.06|520.36|521.54|518.84|538
1747170000000|2025-05-13 21:00:00|522.42|519.72|520.61|517.91|522.71|520.01|520.49|517.79|470
1747170300000|2025-05-13 21:05:00|520.6|517.9|519.71|517.01|520.83|518.13|519.71|517.01|375
1747170600000|2025-05-13 21:10:00|519.73|517.03|518.48|515.78|520.26|517.56|518.23|515.53|382
1747170900000|2025-05-13 21:15:00|518.49|515.79|521.04|518.34|521.59|518.89|518.49|515.79|547
1747171200000|2025-05-13 21:20:00|521.03|518.33|520.01|517.31|521.07|518.37|519.48|516.78|357
1747171500000|2025-05-13 21:25:00|520|517.3|521.74|519.04|521.76|519.06|519.75|517.05|342
1747171800000|2025-05-13 21:30:00|521.66|518.96|522.23|519.53|522.56|519.86|521.39|518.69|287
1747172100000|2025-05-13 21:35:00|522.24|519.54|519.75|517.05|522.27|519.57|519.58|516.88|306
1747172400000|2025-05-13 21:40:00|519.76|517.06|519.1|516.4|520.51|517.81|519.1|516.4|251
1747172700000|2025-05-13 21:45:00|519.45|516.75|520.65|517.95|520.73|518.03|519.36|516.66|307
1747173000000|2025-05-13 21:50:00|520.64|517.94|520.78|518.08|521.41|518.71|520.48|517.78|348
1747173300000|2025-05-13 21:55:00|520.77|518.07|521.11|518.41|521.48|518.78|520.4|517.7|311
1747173600000|2025-05-13 22:00:00|521.1|518.4|519.41|516.71|521.41|518.71|518.96|516.26|489
1747173900000|2025-05-13 22:05:00|519.4|516.7|518.33|515.63|519.48|516.78|517.35|514.65|552
1747174200000|2025-05-13 22:10:00|518.32|515.62|519.19|516.49|520.94|518.24|518.3|515.6|554
1747174500000|2025-05-13 22:15:00|519.18|516.48|520.35|517.65|520.49|517.79|518.71|516.01|541
1747174800000|2025-05-13 22:20:00|520.36|517.66|520.03|517.33|521.49|518.79|519.86|517.16|520
1747175100000|2025-05-13 22:25:00|520.07|517.37|520.54|517.84|520.57|517.87|519.67|516.97|487
1747175400000|2025-05-13 22:30:00|520.53|517.83|521.31|518.61|521.64|518.94|519.79|517.09|564
1747175700000|2025-05-13 22:35:00|521.38|518.68|521.82|519.12|522.21|519.51|521.13|518.43|499
1747176000000|2025-05-13 22:40:00|521.81|519.11|522.13|519.43|522.44|519.74|521.47|518.77|450
1747176300000|2025-05-13 22:45:00|522.12|519.42|521.54|518.84|522.81|520.11|521.21|518.51|444
1747176600000|2025-05-13 22:50:00|521.56|518.86|521.37|518.67|521.9|519.2|521.08|518.38|476
1747176900000|2025-05-13 22:55:00|521.38|518.68|520.23|517.53|521.38|518.68|520.16|517.46|463
1747177200000|2025-05-13 23:00:00|520.24|517.54|519.96|517.26|521.17|518.47|519.64|516.94|615
1747177500000|2025-05-13 23:05:00|519.94|517.24|520.38|517.68|520.43|517.73|517.29|514.59|742
1747177800000|2025-05-13 23:10:00|520.37|517.67|520.63|517.93|520.89|518.19|519.55|516.85|545
1747178100000|2025-05-13 23:15:00|520.62|517.92|521.9|519.2|521.91|519.21|520.53|517.83|557
1747178400000|2025-05-13 23:20:00|521.89|519.19|521.43|518.73|522.57|519.87|521.34|518.64|374
1747178700000|2025-05-13 23:25:00|521.54|518.84|521.15|518.45|521.55|518.85|520.52|517.82|397
1747179000000|2025-05-13 23:30:00|521.14|518.44|522.03|519.33|522.24|519.54|520.88|518.18|513
1747179300000|2025-05-13 23:35:00|522.02|519.32|520.83|518.13|522.68|519.98|520.76|518.06|462
1747179600000|2025-05-13 23:40:00|520.86|518.16|522.11|519.41|522.14|519.44|520.79|518.09|387
1747179900000|2025-05-13 23:45:00|522.1|519.4|521.02|518.32|522.75|520.05|520.96|518.26|430
1747180200000|2025-05-13 23:50:00|521.01|518.31|522.13|519.43|522.28|519.58|520.74|518.04|346
1747180500000|2025-05-13 23:55:00|522.12|519.42|521.15|518.45|522.53|519.83|520.85|518.15|306
1747180800000|2025-05-14 00:00:00|521.22|518.52|521.19|518.49|522.65|519.95|520.68|517.98|500
1747181100000|2025-05-14 00:05:00|521.18|518.48|521.48|518.78|522.3|519.6|520.72|518.02|628
1747181400000|2025-05-14 00:10:00|521.47|518.77|522.15|519.45|523.52|520.82|521.18|518.48|451
1747181700000|2025-05-14 00:15:00|522.16|519.46|523.19|520.49|523.45|520.75|522.04|519.34|390
1747182000000|2025-05-14 00:20:00|523.42|520.72|522.96|520.26|525|522.3|522.93|520.23|476
1747182300000|2025-05-14 00:25:00|522.95|520.25|522.58|519.88|523.51|520.81|521.32|518.62|539
1747182600000|2025-05-14 00:30:00|522.57|519.87|523.27|520.57|523.49|520.79|520.47|517.77|527
1747182900000|2025-05-14 00:35:00|523.26|520.56|523.93|521.23|524.22|521.52|523.26|520.56|501
1747183200000|2025-05-14 00:40:00|523.92|521.22|521.82|519.12|523.92|521.22|521.69|518.99|447
1747183500000|2025-05-14 00:45:00|521.81|519.11|522.66|519.96|522.81|520.11|520.88|518.18|537
1747183800000|2025-05-14 00:50:00|522.78|520.08|522.62|519.92|523.98|521.28|522.19|519.49|568
1747184100000|2025-05-14 00:55:00|522.57|519.87|523.41|520.71|523.76|521.06|522.09|519.39|498
1747184400000|2025-05-14 01:00:00|523.4|520.7|523.7|521|525.41|522.71|523.01|520.31|576
1747184700000|2025-05-14 01:05:00|523.84|521.14|526.09|523.39|526.09|523.39|523.12|520.42|601
1747185000000|2025-05-14 01:10:00|526.08|523.38|526.71|524.01|526.71|524.01|525.13|522.43|523
1747185300000|2025-05-14 01:15:00|526.69|523.99|525.22|522.52|528.04|525.34|525.16|522.46|560
1747185600000|2025-05-14 01:20:00|525.19|522.49|524.74|522.04|526.3|523.6|524.27|521.57|626
1747185900000|2025-05-14 01:25:00|524.68|521.98|524.38|521.68|524.81|522.11|523.65|520.95|449
1747186200000|2025-05-14 01:30:00|524.6|521.9|525.36|522.66|526.25|523.55|524.37|521.67|581
1747186500000|2025-05-14 01:35:00|525.35|522.65|524.7|522|525.82|523.12|524.19|521.49|638
1747186800000|2025-05-14 01:40:00|524.64|521.94|525.59|522.89|525.96|523.26|524.48|521.78|509
1747187100000|2025-05-14 01:45:00|525.42|522.72|521.32|518.62|525.42|522.72|520.84|518.14|545
1747187400000|2025-05-14 01:50:00|521.35|518.65|520.07|517.37|522.36|519.66|519.52|516.82|750
1747187700000|2025-05-14 01:55:00|520.25|517.55|520.87|518.17|521.26|518.56|519.76|517.06|614
1747188000000|2025-05-14 02:00:00|520.86|518.16|519.53|516.83|521.06|518.36|517.55|514.85|659
1747188300000|2025-05-14 02:05:00|519.52|516.82|514.97|512.27|519.84|517.14|514.74|512.04|601
1747188600000|2025-05-14 02:10:00|514.99|512.29|517.68|514.98|517.7|515|513.49|510.79|700
1747188900000|2025-05-14 02:15:00|517.67|514.97|519.53|516.83|519.57|516.87|516.84|514.14|578
1747189200000|2025-05-14 02:20:00|519.48|516.78|518.48|515.78|519.83|517.13|518.17|515.47|450
1747189500000|2025-05-14 02:25:00|518.47|515.77|516.4|513.7|518.91|516.21|516.38|513.68|482
1747189800000|2025-05-14 02:30:00|516.44|513.74|518.12|515.42|518.26|515.56|515.65|512.95|515
1747190100000|2025-05-14 02:35:00|518.11|515.41|518.86|516.16|519.08|516.38|517.58|514.88|470
1747190400000|2025-05-14 02:40:00|518.85|516.15|519.7|517|519.99|517.29|518.76|516.06|477
1747190700000|2025-05-14 02:45:00|519.51|516.81|518.05|515.35|519.64|516.94|517.55|514.85|499
1747191000000|2025-05-14 02:50:00|518.04|515.34|517.96|515.26|518.48|515.78|517|514.3|406
1747191300000|2025-05-14 02:55:00|517.95|515.25|519.65|516.95|520.02|517.32|517.88|515.18|361
1747191600000|2025-05-14 03:00:00|519.63|516.93|519.09|516.39|520.54|517.84|518.22|515.52|534
1747191900000|2025-05-14 03:05:00|519.08|516.38|517.75|515.05|519.08|516.38|516.21|513.51|525
1747192200000|2025-05-14 03:10:00|517.74|515.04|519.05|516.35|519.24|516.54|517.69|514.99|250
1747192500000|2025-05-14 03:15:00|518.96|516.26|518.19|515.49|519.82|517.12|517.77|515.07|452
1747192800000|2025-05-14 03:20:00|518.18|515.48|516.94|514.24|518.43|515.73|516.59|513.89|511
1747193100000|2025-05-14 03:25:00|516.93|514.23|517.27|514.57|518.25|515.55|516.6|513.9|428
1747193400000|2025-05-14 03:30:00|517.26|514.56|517.67|514.97|518.35|515.65|516.38|513.68|610
1747193700000|2025-05-14 03:35:00|517.66|514.96|518.21|515.51|518.57|515.87|517.42|514.72|411
1747194000000|2025-05-14 03:40:00|518.28|515.58|519.19|516.49|519.38|516.68|518.24|515.54|386
1747194300000|2025-05-14 03:45:00|519.18|516.48|519.49|516.79|519.84|517.14|518.25|515.55|438
1747194600000|2025-05-14 03:50:00|519.48|516.78|519.98|517.28|520.08|517.38|518.82|516.12|369
1747194900000|2025-05-14 03:55:00|519.97|517.27|520.72|518.02|520.8|518.1|519.51|516.81|370
1747195200000|2025-05-14 04:00:00|520.71|518.01|519.2|516.5|520.81|518.11|519.07|516.37|387
1747195500000|2025-05-14 04:05:00|519.19|516.49|519.13|516.43|520.41|517.71|518.81|516.11|527
1747195800000|2025-05-14 04:10:00|519.12|516.42|519.07|516.37|520.02|517.32|518.29|515.59|375
1747196100000|2025-05-14 04:15:00|519.24|516.54|519.31|516.61|519.56|516.86|517.64|514.94|327
1747196400000|2025-05-14 04:20:00|519.32|516.62|520.68|517.98|520.68|517.98|518.51|515.81|178
1747196700000|2025-05-14 04:25:00|520.72|518.02|520.36|517.66|521.83|519.13|520.36|517.66|194
1747197000000|2025-05-14 04:30:00|520.35|517.65|520.22|517.52|520.69|517.99|519.65|516.95|248
1747197300000|2025-05-14 04:35:00|520.2|517.5|523.47|520.77|523.57|520.87|519.96|517.26|371
1747197600000|2025-05-14 04:40:00|523.46|520.76|523.37|520.67|523.98|521.28|522.89|520.19|365
1747197900000|2025-05-14 04:45:00|523.6|520.9|521.81|519.11|523.67|520.97|521.7|519|336
1747198200000|2025-05-14 04:50:00|521.8|519.1|522.2|519.5|522.5|519.8|521.45|518.75|384
1747198500000|2025-05-14 04:55:00|522.19|519.49|523.05|520.35|523.1|520.4|521.38|518.68|381
1747198800000|2025-05-14 05:00:00|523.04|520.34|525.04|522.34|525.47|522.77|522.49|519.79|434
1747199100000|2025-05-14 05:05:00|525.05|522.35|523.93|521.23|525.49|522.79|523.93|521.23|261
1747199400000|2025-05-14 05:10:00|523.92|521.22|523.01|520.31|523.92|521.22|522.9|520.2|344
1747199700000|2025-05-14 05:15:00|523|520.3|524.21|521.51|524.21|521.51|522.77|520.07|334
1747200000000|2025-05-14 05:20:00|524.52|521.82|524.23|521.53|524.81|522.11|524.18|521.48|371
1747200300000|2025-05-14 05:25:00|524.24|521.54|523.41|520.71|524.3|521.6|522.88|520.18|347
1747200600000|2025-05-14 05:30:00|523.4|520.7|522.61|519.91|523.4|520.7|522.28|519.58|317
1747200900000|2025-05-14 05:35:00|522.6|519.9|523.6|520.9|523.62|520.92|522.5|519.8|416
1747201200000|2025-05-14 05:40:00|523.59|520.89|523.27|520.57|523.88|521.18|522.8|520.1|248
1747201500000|2025-05-14 05:45:00|523.26|520.56|525.09|522.39|525.18|522.48|522.85|520.15|352
1747201800000|2025-05-14 05:50:00|525.08|522.38|525.75|523.05|526.06|523.36|525.06|522.36|450
1747202100000|2025-05-14 05:55:00|525.74|523.04|524.37|521.67|526.07|523.37|524.37|521.67|375
1747202400000|2025-05-14 06:00:00|524.36|521.66|525.18|522.48|525.36|522.66|524|521.3|497
1747202700000|2025-05-14 06:05:00|525.17|522.47|524.42|521.72|525.61|522.91|523.68|520.98|489
1747203000000|2025-05-14 06:10:00|524.46|521.76|523.35|520.65|524.46|521.76|523.08|520.38|460
1747203300000|2025-05-14 06:15:00|523.34|520.64|522.99|520.29|524.95|522.25|522.99|520.29|507
1747203600000|2025-05-14 06:20:00|522.98|520.28|521.74|519.04|522.98|520.28|521.46|518.76|440
1747203900000|2025-05-14 06:25:00|521.73|519.03|521.77|519.07|522.18|519.48|521.38|518.68|411
1747204200000|2025-05-14 06:30:00|521.76|519.06|521.8|519.1|522.3|519.6|521.16|518.46|356
1747204500000|2025-05-14 06:35:00|521.81|519.11|521.73|519.03|522.84|520.14|521.05|518.35|426
1747204800000|2025-05-14 06:40:00|521.72|519.02|521.97|519.27|522.1|519.4|521.13|518.43|362
1747205100000|2025-05-14 06:45:00|521.96|519.26|522.11|519.41|522.21|519.51|520.21|517.51|336
1747205400000|2025-05-14 06:50:00|522.1|519.4|521.33|518.63|522.31|519.61|520.83|518.13|266
1747205700000|2025-05-14 06:55:00|521.34|518.64|521.69|518.99|522.32|519.62|520.99|518.29|219
1747206000000|2025-05-14 07:00:00|521.68|518.98|520.16|517.46|522.33|519.63|519.82|517.12|467
1747206300000|2025-05-14 07:05:00|520.15|517.45|520.41|517.71|521.49|518.79|519.97|517.27|387
1747206600000|2025-05-14 07:10:00|520.4|517.7|520.22|517.52|521.11|518.41|520.12|517.42|356
1747206900000|2025-05-14 07:15:00|520.23|517.53|519|516.3|520.65|517.95|518.09|515.39|406
1747207200000|2025-05-14 07:20:00|519.07|516.37|516.45|513.75|519.27|516.57|516.41|513.71|366
1747207500000|2025-05-14 07:25:00|516.51|513.81|516.83|514.13|517.37|514.67|515.56|512.86|317
1747207800000|2025-05-14 07:30:00|516.85|514.15|517.01|514.31|517.12|514.42|514.89|512.19|429
1747208100000|2025-05-14 07:35:00|516.99|514.29|517.46|514.76|517.53|514.83|516.06|513.36|395
1747208400000|2025-05-14 07:40:00|517.37|514.67|517.63|514.93|517.78|515.08|516.93|514.23|212
1747208700000|2025-05-14 07:45:00|517.62|514.92|516.83|514.13|517.62|514.92|516.61|513.91|244
1747209000000|2025-05-14 07:50:00|516.81|514.11|518.14|515.44|518.32|515.62|516.32|513.62|332
1747209300000|2025-05-14 07:55:00|518.17|515.47|516.04|513.34|518.51|515.81|516.01|513.31|452
1747209600000|2025-05-14 08:00:00|516.03|513.33|515.69|512.99|517.95|515.25|514.34|511.64|690
1747209900000|2025-05-14 08:05:00|515.74|513.04|513.99|511.29|517.47|514.77|513.21|510.51|703
1747210200000|2025-05-14 08:10:00|513.98|511.28|513.92|511.22|514.07|511.37|511.65|508.95|693
1747210500000|2025-05-14 08:15:00|513.91|511.21|514.21|511.51|514.82|512.12|512.79|510.09|513
1747210800000|2025-05-14 08:20:00|514.27|511.57|515.12|512.42|515.71|513.01|514.27|511.57|451
1747211100000|2025-05-14 08:25:00|515.11|512.41|514.62|511.92|515.17|512.47|513.9|511.2|383
1747211400000|2025-05-14 08:30:00|514.63|511.93|512.45|509.75|514.67|511.97|512.05|509.35|435
1747211700000|2025-05-14 08:35:00|512.44|509.74|513.96|511.26|514.49|511.79|512.06|509.36|493
1747212000000|2025-05-14 08:40:00|513.95|511.25|514.42|511.72|514.64|511.94|513.65|510.95|362
1747212300000|2025-05-14 08:45:00|514.41|511.71|511.6|508.9|514.44|511.74|511.06|508.36|430
1747212600000|2025-05-14 08:50:00|511.57|508.87|507.06|504.36|511.63|508.93|505.93|503.23|578
1747212900000|2025-05-14 08:55:00|507.08|504.38|503.82|501.12|508.89|506.19|503.49|500.79|373
1747213200000|2025-05-14 09:00:00|503.83|501.13|504.47|501.77|507.65|504.95|503.83|501.13|352
1747213500000|2025-05-14 09:05:00|504.46|501.76|505.86|503.16|505.93|503.23|503.7|501|301
1747213800000|2025-05-14 09:10:00|506.08|503.38|507.85|505.15|507.89|505.19|506.08|503.38|302
1747214100000|2025-05-14 09:15:00|507.83|505.13|508.34|505.64|509.03|506.33|507.6|504.9|257
1747214400000|2025-05-14 09:20:00|508.35|505.65|508.82|506.12|508.82|506.12|507.47|504.77|272
1747214700000|2025-05-14 09:25:00|508.8|506.1|509.55|506.85|509.9|507.2|508.64|505.94|236
1747215000000|2025-05-14 09:30:00|509.41|506.71|509.49|506.79|510.34|507.64|508.65|505.95|230
1747215300000|2025-05-14 09:35:00|509.43|506.73|507.85|505.15|509.43|506.73|507.75|505.05|176
1747215600000|2025-05-14 09:40:00|507.86|505.16|508.76|506.06|509.37|506.67|507.86|505.16|336
1747215900000|2025-05-14 09:45:00|508.84|506.14|509.97|507.27|510.37|507.67|508.73|506.03|332
1747216200000|2025-05-14 09:50:00|509.98|507.28|508.76|506.06|510.14|507.44|508.49|505.79|244
1747216500000|2025-05-14 09:55:00|508.78|506.08|509.42|506.72|509.48|506.78|508.53|505.83|162
1747216800000|2025-05-14 10:00:00|509.36|506.66|510.42|507.72|510.63|507.93|509.31|506.61|190
1747217100000|2025-05-14 10:05:00|510.41|507.71|509.83|507.13|510.49|507.79|509.65|506.95|184
1747217400000|2025-05-14 10:10:00|509.84|507.14|510.59|507.89|510.59|507.89|509.31|506.61|183
1747217700000|2025-05-14 10:15:00|510.61|507.91|509.91|507.21|512|509.3|509.52|506.82|261
1747218000000|2025-05-14 10:20:00|509.87|507.17|511.92|509.22|512.62|509.92|509.52|506.82|217
1747218300000|2025-05-14 10:25:00|511.99|509.29|512.43|509.73|513.15|510.45|511.99|509.29|248
1747218600000|2025-05-14 10:30:00|512.45|509.75|511.51|508.81|512.45|509.75|511.29|508.59|252
1747218900000|2025-05-14 10:35:00|511.5|508.8|511.12|508.42|511.58|508.88|510.84|508.14|242
1747219200000|2025-05-14 10:40:00|511.13|508.43|511.31|508.61|512.34|509.64|511.13|508.43|201
1747219500000|2025-05-14 10:45:00|511.32|508.62|510.12|507.42|511.32|508.62|509.91|507.21|114
1747219800000|2025-05-14 10:50:00|510.09|507.39|511.25|508.55|511.63|508.93|509.54|506.84|288
1747220100000|2025-05-14 10:55:00|511.32|508.62|510.78|508.08|512.02|509.32|510.78|508.08|215
1747220400000|2025-05-14 11:00:00|510.79|508.09|512.68|509.98|512.97|510.27|510.75|508.05|232
1747220700000|2025-05-14 11:05:00|512.65|509.95|511.83|509.13|512.87|510.17|511.8|509.1|196
1747221000000|2025-05-14 11:10:00|511.87|509.17|512.57|509.87|512.62|509.92|511.24|508.54|313
1747221300000|2025-05-14 11:15:00|512.54|509.84|511.57|508.87|512.54|509.84|511.17|508.47|353
1747221600000|2025-05-14 11:20:00|511.59|508.89|512.42|509.72|512.66|509.96|511.35|508.65|344
1747221900000|2025-05-14 11:25:00|512.41|509.71|512.54|509.84|513.01|510.31|512.2|509.5|290
1747222200000|2025-05-14 11:30:00|512.53|509.83|512.9|510.2|513.07|510.37|512.42|509.72|207
1747222500000|2025-05-14 11:35:00|512.91|510.21|514.63|511.93|514.63|511.93|512.51|509.81|204
1747222800000|2025-05-14 11:40:00|514.62|511.92|515.08|512.38|515.51|512.81|514.39|511.69|266
1747223100000|2025-05-14 11:45:00|515.09|512.39|513.8|511.1|515.29|512.59|513.11|510.41|187
1747223400000|2025-05-14 11:50:00|513.79|511.09|513.59|510.89|514.87|512.17|513.59|510.89|159
1747223700000|2025-05-14 11:55:00|513.53|510.83|513.91|511.21|514.05|511.35|513.17|510.47|102
1747224000000|2025-05-14 12:00:00|513.9|511.2|512.59|509.89|514.28|511.58|512|509.3|251
1747224300000|2025-05-14 12:05:00|512.6|509.9|512.12|509.42|513.11|510.41|512.09|509.39|306
1747224600000|2025-05-14 12:10:00|512.13|509.43|513.05|510.35|513.88|511.18|512.13|509.43|190
1747224900000|2025-05-14 12:15:00|513.09|510.39|513.73|511.03|513.84|511.14|513.08|510.38|251
1747225200000|2025-05-14 12:20:00|513.74|511.04|513.74|511.04|514.55|511.85|513.49|510.79|135
1747225500000|2025-05-14 12:25:00|513.73|511.03|512.26|509.56|513.84|511.14|512.19|509.49|213
1747225800000|2025-05-14 12:30:00|512.3|509.6|511.85|509.15|512.85|510.15|511.82|509.12|124
1747226100000|2025-05-14 12:35:00|511.83|509.13|510.59|507.89|511.83|509.13|510.24|507.54|155
1747226400000|2025-05-14 12:40:00|510.57|507.87|510.91|508.21|510.95|508.25|510.31|507.61|133
1747226700000|2025-05-14 12:45:00|510.9|508.2|508.68|505.98|511.11|508.41|508.36|505.66|266
1747227000000|2025-05-14 12:50:00|508.76|506.06|507.49|504.79|509.32|506.62|507.46|504.76|388
1747227300000|2025-05-14 12:55:00|507.46|504.76|507.68|504.98|507.74|505.04|506.48|503.78|388
1747227600000|2025-05-14 13:00:00|507.67|504.97|506.58|503.88|508.08|505.38|505.48|502.78|574
1747227900000|2025-05-14 13:05:00|506.35|503.65|507.29|504.59|507.38|504.68|505.49|502.79|571
1747228200000|2025-05-14 13:10:00|507.28|504.58|507.48|504.78|508.87|506.17|507.28|504.58|481
1747228500000|2025-05-14 13:15:00|507.47|504.77|507.72|505.02|508.65|505.95|506.54|503.84|514
1747228800000|2025-05-14 13:20:00|507.71|505.01|508.6|505.9|508.88|506.18|506.87|504.17|500
1747229100000|2025-05-14 13:25:00|508.59|505.89|507.11|504.41|508.59|505.89|506.18|503.48|487
1747229400000|2025-05-14 13:30:00|507.1|504.4|509.77|507.07|510.91|508.21|506.91|504.21|707
1747229700000|2025-05-14 13:35:00|509.76|507.06|507.83|505.13|510.03|507.33|505.75|503.05|675
1747230000000|2025-05-14 13:40:00|507.81|505.11|504.07|501.37|508.85|506.15|503.83|501.13|665
1747230300000|2025-05-14 13:45:00|504.09|501.39|502.07|499.37|504.97|502.27|500.99|498.29|768
1747230600000|2025-05-14 13:50:00|502.17|499.47|506.34|503.64|506.49|503.79|501.35|498.65|675
1747230900000|2025-05-14 13:55:00|506.42|503.72|506.79|504.09|506.79|504.09|504.62|501.92|533
1747231200000|2025-05-14 14:00:00|506.86|504.16|506.62|503.92|506.91|504.21|504.89|502.19|588
1747231500000|2025-05-14 14:05:00|506.63|503.93|505.53|502.83|506.63|503.93|504.23|501.53|518
1747231800000|2025-05-14 14:10:00|505.52|502.82|503.09|500.39|505.52|502.82|502.24|499.54|590
1747232100000|2025-05-14 14:15:00|503.15|500.45|500.74|498.04|503.24|500.54|500|497.3|699
1747232400000|2025-05-14 14:20:00|500.79|498.09|500.93|498.23|501.89|499.19|498.89|496.19|766
1747232700000|2025-05-14 14:25:00|500.97|498.27|501.57|498.87|502.67|499.97|500.9|498.2|627
1747233000000|2025-05-14 14:30:00|501.58|498.88|501.73|499.03|502.88|500.18|500.58|497.88|644
1747233300000|2025-05-14 14:35:00|501.72|499.02|503.61|500.91|503.8|501.1|501.17|498.47|502
1747233600000|2025-05-14 14:40:00|503.65|500.95|504.1|501.4|504.92|502.22|503.34|500.64|284
1747233900000|2025-05-14 14:45:00|504.09|501.39|502.3|499.6|504.18|501.48|501.89|499.19|340
1747234200000|2025-05-14 14:50:00|502.31|499.61|503.45|500.75|503.8|501.1|502.29|499.59|323
1747234500000|2025-05-14 14:55:00|503.47|500.77|502.39|499.69|503.47|500.77|502.22|499.52|252
1747234800000|2025-05-14 15:00:00|502.49|499.79|500.17|497.47|503.18|500.48|499.76|497.06|484
1747235100000|2025-05-14 15:05:00|500.28|497.58|502.91|500.21|502.91|500.21|500.17|497.47|446
1747235400000|2025-05-14 15:10:00|502.72|500.02|504.15|501.45|504.36|501.66|502.72|500.02|270
1747235700000|2025-05-14 15:15:00|504.14|501.44|502.8|500.1|504.77|502.07|502.79|500.09|313
1747236000000|2025-05-14 15:20:00|502.81|500.11|500.82|498.12|502.9|500.2|500.3|497.6|558
1747236300000|2025-05-14 15:25:00|500.88|498.18|501.95|499.25|502.17|499.47|500.85|498.15|412
1747236600000|2025-05-14 15:30:00|501.94|499.24|502.36|499.66|502.44|499.74|499.86|497.16|400
1747236900000|2025-05-14 15:35:00|502.38|499.68|503.09|500.39|503.09|500.39|501.07|498.37|444
1747237200000|2025-05-14 15:40:00|503.11|500.41|501.8|499.1|503.36|500.66|501.61|498.91|437
1747237500000|2025-05-14 15:45:00|501.79|499.09|501.19|498.49|502.31|499.61|500.94|498.24|513
1747237800000|2025-05-14 15:50:00|501.16|498.46|501.58|498.88|502.21|499.51|501|498.3|330
1747238100000|2025-05-14 15:55:00|501.57|498.87|503.42|500.72|503.43|500.73|501.57|498.87|463
1747238400000|2025-05-14 16:00:00|503.41|500.71|503.4|500.7|504.3|501.6|502.94|500.24|523
1747238700000|2025-05-14 16:05:00|503.39|500.69|504|501.3|504.49|501.79|503.25|500.55|546
1747239000000|2025-05-14 16:10:00|504.09|501.39|505|502.3|505.63|502.93|503.86|501.16|319
1747239300000|2025-05-14 16:15:00|505.01|502.31|502.98|500.28|505.28|502.58|502.96|500.26|583
1747239600000|2025-05-14 16:20:00|502.97|500.27|502.56|499.86|503.25|500.55|501.95|499.25|542
1747239900000|2025-05-14 16:25:00|502.6|499.9|501.94|499.24|503.88|501.18|501.92|499.22|391
1747240200000|2025-05-14 16:30:00|501.92|499.22|503.28|500.58|504|501.3|501.32|498.62|349
1747240500000|2025-05-14 16:35:00|503.29|500.59|502.86|500.16|503.9|501.2|501.9|499.2|431
1747240800000|2025-05-14 16:40:00|502.87|500.17|501.91|499.21|503.93|501.23|501.56|498.86|698
1747241100000|2025-05-14 16:45:00|501.9|499.2|499.39|496.69|503.1|500.4|499.24|496.54|633
1747241400000|2025-05-14 16:50:00|499.41|496.71|500.93|498.23|501.25|498.55|499.37|496.67|470
1747241700000|2025-05-14 16:55:00|500.96|498.26|501.31|498.61|501.88|499.18|500.93|498.23|318
1747242000000|2025-05-14 17:00:00|501.34|498.64|500.9|498.2|502.3|499.6|500.62|497.92|636
1747242300000|2025-05-14 17:05:00|500.73|498.03|500.35|497.65|500.92|498.22|499.35|496.65|559
1747242600000|2025-05-14 17:10:00|500.36|497.66|498.31|495.61|500.36|497.66|497.38|494.68|502
1747242900000|2025-05-14 17:15:00|498.3|495.6|497.74|495.04|498.86|496.16|497.05|494.35|611
1747243200000|2025-05-14 17:20:00|497.69|494.99|497.96|495.26|498.74|496.04|497.09|494.39|597
1747243500000|2025-05-14 17:25:00|497.95|495.25|499.65|496.95|499.66|496.96|496.66|493.96|475
1747243800000|2025-05-14 17:30:00|499.64|496.94|500.28|497.58|500.68|497.98|499.13|496.43|364
1747244100000|2025-05-14 17:35:00|500.27|497.57|500.97|498.27|501.13|498.43|500.02|497.32|399
1747244400000|2025-05-14 17:40:00|500.96|498.26|501.3|498.6|502.1|499.4|500.9|498.2|329
1747244700000|2025-05-14 17:45:00|501.19|498.49|500.64|497.94|501.39|498.69|500.42|497.72|367
1747245000000|2025-05-14 17:50:00|500.43|497.73|501.23|498.53|501.42|498.72|500.4|497.7|320
1747245300000|2025-05-14 17:55:00|501.22|498.52|502.02|499.32|502.21|499.51|501.15|498.45|339
1747245600000|2025-05-14 18:00:00|502.01|499.31|503.32|500.62|503.38|500.68|501.9|499.2|427
1747245900000|2025-05-14 18:05:00|503.31|500.61|502.47|499.77|503.65|500.95|502.42|499.72|367
1747246200000|2025-05-14 18:10:00|502.46|499.76|501.74|499.04|502.47|499.77|501.36|498.66|356
1747246500000|2025-05-14 18:15:00|501.58|498.88|502.85|500.15|502.93|500.23|501.09|498.39|423
1747246800000|2025-05-14 18:20:00|502.83|500.13|503.77|501.07|505.25|502.55|502.83|500.13|315
1747247100000|2025-05-14 18:25:00|503.79|501.09|502.58|499.88|504.01|501.31|502.58|499.88|209
1747247400000|2025-05-14 18:30:00|502.59|499.89|502.7|500|502.87|500.17|501.48|498.78|267
1747247700000|2025-05-14 18:35:00|502.63|499.93|501.8|499.1|503.08|500.38|501.37|498.67|276
1747248000000|2025-05-14 18:40:00|501.79|499.09|502.15|499.45|502.7|500|501.66|498.96|244
1747248300000|2025-05-14 18:45:00|502.2|499.5|502.52|499.82|503.32|500.62|502.19|499.49|178
1747248600000|2025-05-14 18:50:00|502.47|499.77|503.3|500.6|503.48|500.78|501.95|499.25|308
1747248900000|2025-05-14 18:55:00|503.29|500.59|503.97|501.27|503.97|501.27|502.75|500.05|242
1747249200000|2025-05-14 19:00:00|503.99|501.29|503.26|500.56|504.05|501.35|503.1|500.4|230
1747249500000|2025-05-14 19:05:00|503.29|500.59|504.2|501.5|504.27|501.57|503.15|500.45|174
1747249800000|2025-05-14 19:10:00|504.27|501.57|503.71|501.01|504.43|501.73|503.66|500.96|150
1747250100000|2025-05-14 19:15:00|503.7|501|504.82|502.12|505.09|502.39|503.66|500.96|186
1747250400000|2025-05-14 19:20:00|504.83|502.13|504.01|501.31|505.36|502.66|503.78|501.08|263
1747250700000|2025-05-14 19:25:00|504|501.3|502.89|500.19|504|501.3|502.89|500.19|366
1747251000000|2025-05-14 19:30:00|502.88|500.18|502.08|499.38|503.26|500.56|501.96|499.26|350
1747251300000|2025-05-14 19:35:00|502.06|499.36|502.45|499.75|503.06|500.36|501.95|499.25|291
1747251600000|2025-05-14 19:40:00|502.46|499.76|502.72|500.02|503.11|500.41|502.28|499.58|209
1747251900000|2025-05-14 19:45:00|502.64|499.94|502.56|499.86|502.68|499.98|502.15|499.45|180
1747252200000|2025-05-14 19:50:00|502.81|500.11|503.01|500.31|503.19|500.49|502.64|499.94|191
1747252500000|2025-05-14 19:55:00|503|500.3|502.95|500.25|503.73|501.03|502.73|500.03|197
1747252800000|2025-05-14 20:00:00|502.96|500.26|502.9|500.2|504.04|501.34|502.7|500|248
1747253100000|2025-05-14 20:05:00|502.84|500.14|503.46|500.76|503.95|501.25|502.72|500.02|252
1747253400000|2025-05-14 20:10:00|503.45|500.75|502.95|500.25|503.76|501.06|502.79|500.09|331
1747253700000|2025-05-14 20:15:00|502.94|500.24|503.35|500.65|503.51|500.81|502.57|499.87|344
1747254000000|2025-05-14 20:20:00|503.41|500.71|503.12|500.42|503.69|500.99|502.73|500.03|355
1747254300000|2025-05-14 20:25:00|503.1|500.4|503.43|500.73|503.61|500.91|502.75|500.05|254
1747254600000|2025-05-14 20:30:00|503.42|500.72|502.46|499.76|503.66|500.96|502.41|499.71|260
1747254900000|2025-05-14 20:35:00|502.53|499.83|502.45|499.75|503.27|500.57|502.15|499.45|443
1747255200000|2025-05-14 20:40:00|502.34|499.64|502.92|500.22|503.4|500.7|502.2|499.5|349
1747255500000|2025-05-14 20:45:00|502.86|500.16|502.48|499.78|503.39|500.69|502.48|499.78|418
1747255800000|2025-05-14 20:50:00|502.47|499.77|503.18|500.48|503.79|501.09|502.47|499.77|391
1747256100000|2025-05-14 20:55:00|503.17|500.47|501.46|498.76|503.59|500.89|501.25|498.55|405
1747256400000|2025-05-14 21:00:00|501.45|498.75|499.86|497.16|501.45|498.75|499.43|496.73|424
1747256700000|2025-05-14 21:05:00|499.91|497.21|500.66|497.96|500.77|498.07|499.56|496.86|331
1747257000000|2025-05-14 21:10:00|500.65|497.95|499.42|496.72|501.02|498.32|499.28|496.58|346
1747257300000|2025-05-14 21:15:00|499.41|496.71|500.27|497.57|500.27|497.57|499.36|496.66|360
1747257600000|2025-05-14 21:20:00|500.26|497.56|500.9|498.2|501.04|498.34|500.09|497.39|316
1747257900000|2025-05-14 21:25:00|500.89|498.19|501.41|498.71|501.51|498.81|500.69|497.99|244
1747258200000|2025-05-14 21:30:00|501.49|498.79|501.27|498.57|501.78|499.08|501.24|498.54|299
1747258500000|2025-05-14 21:35:00|501.31|498.61|501.3|498.6|501.52|498.82|500.79|498.09|235
1747258800000|2025-05-14 21:40:00|501.31|498.61|502.27|499.57|502.55|499.85|501.31|498.61|307
1747259100000|2025-05-14 21:45:00|502.26|499.56|502.74|500.04|502.75|500.05|502.01|499.31|275
1747259400000|2025-05-14 21:50:00|502.73|500.03|503.07|500.37|503.2|500.5|502.54|499.84|264
1747259700000|2025-05-14 21:55:00|503.06|500.36|503.42|500.72|504|501.3|502.8|500.1|377
1747260000000|2025-05-14 22:00:00|503.41|500.71|502.85|500.15|503.79|501.09|502.59|499.89|416
1747260300000|2025-05-14 22:05:00|502.84|500.14|501.92|499.22|502.84|500.14|501.67|498.97|358
1747260600000|2025-05-14 22:10:00|501.91|499.21|500.91|498.21|502.14|499.44|500.81|498.11|323
1747260900000|2025-05-14 22:15:00|500.9|498.2|500.29|497.59|501.14|498.44|499.78|497.08|302
1747261200000|2025-05-14 22:20:00|500.28|497.58|500.11|497.41|501.07|498.37|499.97|497.27|363
1747261500000|2025-05-14 22:25:00|500.1|497.4|500|497.3|500.51|497.81|499.89|497.19|321
1747261800000|2025-05-14 22:30:00|500.12|497.42|499.66|496.96|500.14|497.44|499.63|496.93|281
1747262100000|2025-05-14 22:35:00|499.65|496.95|499.63|496.93|499.85|497.15|499.23|496.53|294
1747262400000|2025-05-14 22:40:00|499.62|496.92|499.13|496.43|499.64|496.94|499.07|496.37|263
1747262700000|2025-05-14 22:45:00|499.12|496.42|498.62|495.92|499.41|496.71|498.33|495.63|292
1747263000000|2025-05-14 22:50:00|498.61|495.91|498.95|496.25|498.99|496.29|498.1|495.4|281
1747263300000|2025-05-14 22:55:00|498.94|496.24|499.72|497.02|499.8|497.1|498.89|496.19|300
1747263600000|2025-05-14 23:00:00|499.71|497.01|498.26|495.56|499.71|497.01|498.24|495.54|288
1747263900000|2025-05-14 23:05:00|498.25|495.55|499.28|496.58|499.3|496.6|498.07|495.37|294
1747264200000|2025-05-14 23:10:00|499.27|496.57|498.57|495.87|499.27|496.57|497.3|494.6|311
1747264500000|2025-05-14 23:15:00|498.56|495.86|498|495.3|499.05|496.35|497.1|494.4|578
1747264800000|2025-05-14 23:20:00|497.99|495.29|496.68|493.98|498.59|495.89|495.82|493.12|502
1747265100000|2025-05-14 23:25:00|496.75|494.05|498.29|495.59|498.47|495.77|496.66|493.96|332
1747265400000|2025-05-14 23:30:00|498.28|495.58|498.54|495.84|498.83|496.13|497.95|495.25|317
1747265700000|2025-05-14 23:35:00|498.53|495.83|499.39|496.69|499.76|497.06|498.48|495.78|310
1747266000000|2025-05-14 23:40:00|499.38|496.68|499.2|496.5|499.92|497.22|498.91|496.21|360
1747266300000|2025-05-14 23:45:00|499.19|496.49|499.76|497.06|500.05|497.35|499.18|496.48|315
1747266600000|2025-05-14 23:50:00|499.75|497.05|499.75|497.05|499.89|497.19|499.3|496.6|319
1747266900000|2025-05-14 23:55:00|499.74|497.04|499.13|496.43|500.01|497.31|498.97|496.27|289
1747267200000|2025-05-15 00:00:00|499.22|496.52|499.9|497.2|500.33|497.63|499.12|496.42|413
1747267500000|2025-05-15 00:05:00|499.89|497.19|499.35|496.65|500.03|497.33|498.71|496.01|334
1747267800000|2025-05-15 00:10:00|499.34|496.64|500.83|498.13|501.02|498.32|499.07|496.37|302
1747268100000|2025-05-15 00:15:00|500.82|498.12|503.2|500.5|503.47|500.77|500.78|498.08|404
1747268400000|2025-05-15 00:20:00|503.13|500.43|502.38|499.68|504|501.3|502.36|499.66|382
1747268700000|2025-05-15 00:25:00|502.37|499.67|501.88|499.18|502.76|500.06|501.88|499.18|218
1747269000000|2025-05-15 00:30:00|501.96|499.26|501.47|498.77|502.99|500.29|501.46|498.76|363
1747269300000|2025-05-15 00:35:00|501.46|498.76|501.33|498.63|501.55|498.85|500.63|497.93|445
1747269600000|2025-05-15 00:40:00|501.32|498.62|502.05|499.35|502.29|499.59|501.15|498.45|330
1747269900000|2025-05-15 00:45:00|502.04|499.34|501.79|499.09|502.32|499.62|501.4|498.7|447
1747270200000|2025-05-15 00:50:00|501.78|499.08|502.41|499.71|502.83|500.13|501.76|499.06|325
1747270500000|2025-05-15 00:55:00|502.34|499.64|501.78|499.08|502.52|499.82|501.57|498.87|205
1747270800000|2025-05-15 01:00:00|501.75|499.05|502.27|499.57|502.35|499.65|501.03|498.33|306
1747271100000|2025-05-15 01:05:00|502.29|499.59|500.74|498.04|502.44|499.74|500.74|498.04|197
1747271400000|2025-05-15 01:10:00|500.73|498.03|499.4|496.7|500.73|498.03|499.22|496.52|258
1747271700000|2025-05-15 01:15:00|499.36|496.66|499.92|497.22|500.7|498|498.96|496.26|197
1747272000000|2025-05-15 01:20:00|499.88|497.18|498.81|496.11|499.9|497.2|498.5|495.8|227
1747272300000|2025-05-15 01:25:00|498.8|496.1|497.69|494.99|499.04|496.34|497.61|494.91|382
1747272600000|2025-05-15 01:30:00|497.73|495.03|496.62|493.92|498.52|495.82|496.43|493.73|503
1747272900000|2025-05-15 01:35:00|496.61|493.91|494.41|491.71|497.19|494.49|494.3|491.6|614
1747273200000|2025-05-15 01:40:00|494.4|491.7|494.07|491.37|495.37|492.67|494.05|491.35|552
1747273500000|2025-05-15 01:45:00|494.12|491.42|493.91|491.21|494.39|491.69|491.86|489.16|526
1747273800000|2025-05-15 01:50:00|493.9|491.2|491.76|489.06|494.08|491.38|491.59|488.89|564
1747274100000|2025-05-15 01:55:00|491.79|489.09|491.92|489.22|492.06|489.36|490.52|487.82|279
1747274400000|2025-05-15 02:00:00|491.75|489.05|494|491.3|494|491.3|490.55|487.85|512
1747274700000|2025-05-15 02:05:00|493.95|491.25|494.04|491.34|494.47|491.77|493.02|490.32|442
1747275000000|2025-05-15 02:10:00|494.03|491.33|493.77|491.07|494.49|491.79|493.52|490.82|418
1747275300000|2025-05-15 02:15:00|493.76|491.06|494.06|491.36|494.06|491.36|492.27|489.57|407
1747275600000|2025-05-15 02:20:00|494.05|491.35|495.04|492.34|496.12|493.42|493.84|491.14|353
1747275900000|2025-05-15 02:25:00|494.96|492.26|494.7|492|495.04|492.34|494.35|491.65|348
1747276200000|2025-05-15 02:30:00|494.57|491.87|494.48|491.78|495.37|492.67|493.67|490.97|322
1747276500000|2025-05-15 02:35:00|494.49|491.79|494.08|491.38|495.08|492.38|493.29|490.59|283
1747276800000|2025-05-15 02:40:00|493.97|491.27|493.11|490.41|494.44|491.74|492.68|489.98|317
1747277100000|2025-05-15 02:45:00|493.03|490.33|495.47|492.77|495.53|492.83|492.89|490.19|277
1747277400000|2025-05-15 02:50:00|495.5|492.8|494.62|491.92|496.07|493.37|494.6|491.9|205
1747277700000|2025-05-15 02:55:00|494.56|491.86|494.31|491.61|494.56|491.86|493.8|491.1|138
1747278000000|2025-05-15 03:00:00|494.33|491.63|494.04|491.34|494.66|491.96|493.52|490.82|258
1747278300000|2025-05-15 03:05:00|494.03|491.33|493.94|491.24|494.58|491.88|493.72|491.02|207
1747278600000|2025-05-15 03:10:00|493.91|491.21|493.55|490.85|494.94|492.24|493.38|490.68|360
1747278900000|2025-05-15 03:15:00|493.54|490.84|492.81|490.11|494.29|491.59|492.41|489.71|324
1747279200000|2025-05-15 03:20:00|492.8|490.1|494.87|492.17|494.88|492.18|492.45|489.75|297
1747279500000|2025-05-15 03:25:00|494.85|492.15|495.04|492.34|495.07|492.37|494.46|491.76|136
1747279800000|2025-05-15 03:30:00|495.05|492.35|494.32|491.62|495.64|492.94|494.24|491.54|310
1747280100000|2025-05-15 03:35:00|494.24|491.54|494.77|492.07|495.32|492.62|494.07|491.37|244
1747280400000|2025-05-15 03:40:00|494.76|492.06|494.05|491.35|494.76|492.06|493.6|490.9|209
1747280700000|2025-05-15 03:45:00|494.04|491.34|492.37|489.67|494.04|491.34|491.99|489.29|238
1747281000000|2025-05-15 03:50:00|492.36|489.66|491.75|489.05|492.89|490.19|491.57|488.87|293
1747281300000|2025-05-15 03:55:00|491.74|489.04|491.57|488.87|492.02|489.32|490.65|487.95|300
1747281600000|2025-05-15 04:00:00|491.46|488.76|491.89|489.19|492.96|490.26|490.87|488.17|768
1747281900000|2025-05-15 04:05:00|491.91|489.21|492.01|489.31|493.46|490.76|490.66|487.96|509
1747282200000|2025-05-15 04:10:00|492.05|489.35|491.9|489.2|493.35|490.65|491.86|489.16|260
1747282500000|2025-05-15 04:15:00|491.89|489.19|493.24|490.54|494.01|491.31|491.78|489.08|361
1747282800000|2025-05-15 04:20:00|493.26|490.56|493.13|490.43|493.79|491.09|492.67|489.97|398
1747283100000|2025-05-15 04:25:00|493.12|490.42|492.98|490.28|494.15|491.45|492.83|490.13|220
1747283400000|2025-05-15 04:30:00|492.99|490.29|494|491.3|494.21|491.51|492.99|490.29|417
1747283700000|2025-05-15 04:35:00|493.99|491.29|492.72|490.02|494|491.3|492.62|489.92|374
1747284000000|2025-05-15 04:40:00|492.7|490|492.44|489.74|492.79|490.09|491.73|489.03|315
1747284300000|2025-05-15 04:45:00|492.48|489.78|492.08|489.38|493.08|490.38|491.99|489.29|333
1747284600000|2025-05-15 04:50:00|492.09|489.39|493.15|490.45|493.3|490.6|491.7|489|225
1747284900000|2025-05-15 04:55:00|493.16|490.46|492.99|490.29|493.61|490.91|492.88|490.18|228
1747285200000|2025-05-15 05:00:00|492.98|490.28|492.04|489.34|493.4|490.7|491.83|489.13|395
1747285500000|2025-05-15 05:05:00|492.02|489.32|491.4|488.7|492.59|489.89|491.37|488.67|339
1747285800000|2025-05-15 05:10:00|491.38|488.68|490.53|487.83|491.38|488.68|490.37|487.67|302
1747286100000|2025-05-15 05:15:00|490.62|487.92|489.6|486.9|490.62|487.92|489.26|486.56|390
1747286400000|2025-05-15 05:20:00|489.59|486.89|490.11|487.41|490.25|487.55|489.36|486.66|351
1747286700000|2025-05-15 05:25:00|490.12|487.42|490.69|487.99|490.98|488.28|489.81|487.11|288
1747287000000|2025-05-15 05:30:00|490.68|487.98|489.21|486.51|491.69|488.99|489.21|486.51|350
1747287300000|2025-05-15 05:35:00|489.2|486.5|488.69|485.99|489.66|486.96|488.02|485.32|281
1747287600000|2025-05-15 05:40:00|488.79|486.09|490.1|487.4|490.34|487.64|488.66|485.96|315
1747287900000|2025-05-15 05:45:00|490.07|487.37|488.45|485.75|490.07|487.37|487.07|484.37|437
1747288200000|2025-05-15 05:50:00|488.44|485.74|486.7|484|488.77|486.07|486.69|483.99|415
1747288500000|2025-05-15 05:55:00|486.69|483.99|486.65|483.95|487.36|484.66|486.25|483.55|487
1747288800000|2025-05-15 06:00:00|486.66|483.96|487.04|484.34|488.91|486.21|486.66|483.96|633
1747289100000|2025-05-15 06:05:00|487.12|484.42|488.21|485.51|489.84|487.14|486.91|484.21|599
1747289400000|2025-05-15 06:10:00|488.25|485.55|489.38|486.68|489.96|487.26|488.25|485.55|388
1747289700000|2025-05-15 06:15:00|489.41|486.71|488.35|485.65|489.96|487.26|488.17|485.47|447
1747290000000|2025-05-15 06:20:00|488.34|485.64|488.79|486.09|489.93|487.23|487.9|485.2|421
1747290300000|2025-05-15 06:25:00|488.84|486.14|488.42|485.72|489.79|487.09|488.41|485.71|392
1747290600000|2025-05-15 06:30:00|488.43|485.73|486.41|483.71|488.89|486.19|486.41|483.71|468
1747290900000|2025-05-15 06:35:00|486.4|483.7|484.28|481.58|486.59|483.89|483.88|481.18|413
1747291200000|2025-05-15 06:40:00|484.1|481.4|484.11|481.41|485.27|482.57|483.95|481.25|420
1747291500000|2025-05-15 06:45:00|484|481.3|485.47|482.77|486|483.3|483.99|481.29|329
1747291800000|2025-05-15 06:50:00|485.46|482.76|486.43|483.73|486.43|483.73|485.24|482.54|322
1747292100000|2025-05-15 06:55:00|486.31|483.61|487.47|484.77|487.57|484.87|486.31|483.61|211
1747292400000|2025-05-15 07:00:00|487.44|484.74|487.45|484.75|488.31|485.61|486.94|484.24|440
1747292700000|2025-05-15 07:05:00|487.47|484.77|486.05|483.35|488.53|485.83|486|483.3|549
1747293000000|2025-05-15 07:10:00|485.88|483.18|484.19|481.49|485.9|483.2|484.13|481.43|316
1747293300000|2025-05-15 07:15:00|484.15|481.45|485.14|482.44|485.53|482.83|484.09|481.39|400
1747293600000|2025-05-15 07:20:00|485.12|482.42|483.01|480.31|485.15|482.45|482.52|479.82|283
1747293900000|2025-05-15 07:25:00|483.04|480.34|481.06|478.36|483.44|480.74|480.42|477.72|456
1747294200000|2025-05-15 07:30:00|481.03|478.33|479.59|476.89|481.44|478.74|479.51|476.81|612
1747294500000|2025-05-15 07:35:00|479.6|476.9|480.07|477.37|481.83|479.13|479.55|476.85|473
1747294800000|2025-05-15 07:40:00|480.15|477.45|481.23|478.53|481.63|478.93|480.15|477.45|505
1747295100000|2025-05-15 07:45:00|481.21|478.51|479.32|476.62|481.21|478.51|477.42|474.72|552
1747295400000|2025-05-15 07:50:00|479.34|476.64|480.91|478.21|480.91|478.21|477.3|474.6|536
1747295700000|2025-05-15 07:55:00|480.75|478.05|477.5|474.8|480.77|478.07|477.09|474.39|258
1747296000000|2025-05-15 08:00:00|477.47|474.77|481.36|478.66|481.45|478.75|477.43|474.73|485
1747296300000|2025-05-15 08:05:00|481.3|478.6|481.01|478.31|481.63|478.93|480.46|477.76|371
1747296600000|2025-05-15 08:10:00|481|478.3|480.4|477.7|481.66|478.96|480.07|477.37|359
1747296900000|2025-05-15 08:15:00|480.53|477.83|481.35|478.65|481.91|479.21|480.39|477.69|349
1747297200000|2025-05-15 08:20:00|481.49|478.79|481.43|478.73|481.57|478.87|480.31|477.61|231
1747297500000|2025-05-15 08:25:00|481.42|478.72|483.26|480.56|483.3|480.6|481.4|478.7|214
1747297800000|2025-05-15 08:30:00|483.27|480.57|485.62|482.92|487.49|484.79|482.83|480.13|436
1747298100000|2025-05-15 08:35:00|485.59|482.89|484.99|482.29|485.75|483.05|484.75|482.05|337
1747298400000|2025-05-15 08:40:00|484.93|482.23|484.67|481.97|485.78|483.08|484.57|481.87|241
1747298700000|2025-05-15 08:45:00|484.58|481.88|485.74|483.04|485.84|483.14|484.45|481.75|302
1747299000000|2025-05-15 08:50:00|485.75|483.05|486.62|483.92|486.81|484.11|485.61|482.91|329
1747299300000|2025-05-15 08:55:00|486.65|483.95|485.89|483.19|486.65|483.95|485.88|483.18|140
1747299600000|2025-05-15 09:00:00|485.87|483.17|485.22|482.52|486.52|483.82|484.71|482.01|241
1747299900000|2025-05-15 09:05:00|485.21|482.51|483.63|480.93|485.21|482.51|483.63|480.93|200
1747300200000|2025-05-15 09:10:00|483.64|480.94|482.96|480.26|483.85|481.15|482.96|480.26|161
1747300500000|2025-05-15 09:15:00|482.98|480.28|483.35|480.65|483.6|480.9|482.49|479.79|208
1747300800000|2025-05-15 09:20:00|483.32|480.62|480.6|477.9|483.36|480.66|480.48|477.78|256
1747301100000|2025-05-15 09:25:00|480.62|477.92|482.03|479.33|482.22|479.52|480.62|477.92|218
1747301400000|2025-05-15 09:30:00|482.02|479.32|479.64|476.94|482.7|480|478.56|475.86|441
1747301700000|2025-05-15 09:35:00|479.63|476.93|478.43|475.73|479.66|476.96|477.84|475.14|418
1747302000000|2025-05-15 09:40:00|478.42|475.72|477.93|475.23|478.96|476.26|477.5|474.8|344
1747302300000|2025-05-15 09:45:00|478.02|475.32|476.54|473.84|478.02|475.32|476.44|473.74|309
1747302600000|2025-05-15 09:50:00|476.52|473.82|480.49|477.79|481.34|478.64|476.5|473.8|322
1747302900000|2025-05-15 09:55:00|480.52|477.82|480.16|477.46|481.06|478.36|479.34|476.64|278
1747303200000|2025-05-15 10:00:00|480.12|477.42|478.51|475.81|480.58|477.88|478.38|475.68|411
1747303500000|2025-05-15 10:05:00|478.53|475.83|476.95|474.25|478.76|476.06|476.81|474.11|408
1747303800000|2025-05-15 10:10:00|476.97|474.27|477.14|474.44|477.48|474.78|476.49|473.79|336
1747304100000|2025-05-15 10:15:00|477.31|474.61|477.75|475.05|478.44|475.74|476.83|474.13|320
1747304400000|2025-05-15 10:20:00|477.77|475.07|479.07|476.37|479.34|476.64|477.76|475.06|279
1747304700000|2025-05-15 10:25:00|479.06|476.36|478.62|475.92|479.58|476.88|478.61|475.91|233
1747305000000|2025-05-15 10:30:00|478.61|475.91|475.29|472.59|478.76|476.06|475.29|472.59|255
1747305300000|2025-05-15 10:35:00|475.31|472.61|476.1|473.4|476.88|474.18|475.31|472.61|331
1747305600000|2025-05-15 10:40:00|476.15|473.45|474.9|472.2|476.24|473.54|474.11|471.41|237
1747305900000|2025-05-15 10:45:00|474.89|472.19|474.72|472.02|475.46|472.76|473.07|470.37|425
1747306200000|2025-05-15 10:50:00|474.76|472.06|475.46|472.76|476.16|473.46|474.47|471.77|404
1747306500000|2025-05-15 10:55:00|475.45|472.75|476.89|474.19|476.95|474.25|474.28|471.58|440
1747306800000|2025-05-15 11:00:00|476.9|474.2|478.23|475.53|478.23|475.53|476.57|473.87|518
1747307100000|2025-05-15 11:05:00|478.39|475.69|478.53|475.83|479.17|476.47|477.87|475.17|402
1747307400000|2025-05-15 11:10:00|478.57|475.87|477.66|474.96|479.3|476.6|477.33|474.63|400
1747307700000|2025-05-15 11:15:00|477.65|474.95|479.86|477.16|480.07|477.37|477.34|474.64|446
1747308000000|2025-05-15 11:20:00|479.8|477.1|479.63|476.93|479.98|477.28|478.95|476.25|395
1747308300000|2025-05-15 11:25:00|479.62|476.92|479.89|477.19|480.25|477.55|479.13|476.43|317
1747308600000|2025-05-15 11:30:00|479.84|477.14|480.41|477.71|481.56|478.86|479.79|477.09|239
1747308900000|2025-05-15 11:35:00|480.39|477.69|478.92|476.22|480.5|477.8|478.88|476.18|216
1747309200000|2025-05-15 11:40:00|478.9|476.2|479.06|476.36|479.35|476.65|478.39|475.69|395
1747309500000|2025-05-15 11:45:00|479.05|476.35|479.62|476.92|479.71|477.01|478.4|475.7|402
1747309800000|2025-05-15 11:50:00|479.61|476.91|479.75|477.05|479.91|477.21|479.11|476.41|357
1747310100000|2025-05-15 11:55:00|479.76|477.06|480.3|477.6|480.48|477.78|479.31|476.61|210
1747310400000|2025-05-15 12:00:00|480.28|477.58|479.67|476.97|480.92|478.22|479.14|476.44|435
1747310700000|2025-05-15 12:05:00|479.6|476.9|478.78|476.08|480.48|477.78|478.3|475.6|364
1747311000000|2025-05-15 12:10:00|478.79|476.09|478.67|475.97|480|477.3|478.57|475.87|297
1747311300000|2025-05-15 12:15:00|478.71|476.01|478.74|476.04|479.55|476.85|477.46|474.76|596
1747311600000|2025-05-15 12:20:00|478.56|475.86|479.65|476.95|480.11|477.41|478.16|475.46|420
1747311900000|2025-05-15 12:25:00|479.69|476.99|478.72|476.02|480.77|478.07|478.68|475.98|231
1747312200000|2025-05-15 12:30:00|478.6|475.9|483.49|480.79|484.22|481.52|478.55|475.85|766
1747312500000|2025-05-15 12:35:00|483.54|480.84|482.72|480.02|483.89|481.19|481.45|478.75|478
1747312800000|2025-05-15 12:40:00|482.73|480.03|482.8|480.1|483.04|480.34|480.88|478.18|479
1747313100000|2025-05-15 12:45:00|482.83|480.13|481.04|478.34|482.83|480.13|480.77|478.07|465
1747313400000|2025-05-15 12:50:00|481.03|478.33|480.38|477.68|481.03|478.33|478.67|475.97|456
1747313700000|2025-05-15 12:55:00|480.37|477.67|480.68|477.98|480.77|478.07|479.25|476.55|297
1747314000000|2025-05-15 13:00:00|480.73|478.03|480.97|478.27|481.54|478.84|479.52|476.82|352
1747314300000|2025-05-15 13:05:00|480.96|478.26|482.79|480.09|482.79|480.09|480.63|477.93|349
1747314600000|2025-05-15 13:10:00|482.78|480.08|483.14|480.44|483.74|481.04|482.33|479.63|309
1747314900000|2025-05-15 13:15:00|483.08|480.38|482.09|479.39|486.66|483.96|482.07|479.37|506
1747315200000|2025-05-15 13:20:00|482.1|479.4|481.05|478.35|482.34|479.64|481.02|478.32|337
1747315500000|2025-05-15 13:25:00|481.02|478.32|481.9|479.2|482.37|479.67|481.02|478.32|200
1747315800000|2025-05-15 13:30:00|481.91|479.21|480.05|477.35|482.99|480.29|478.78|476.08|652
1747316100000|2025-05-15 13:35:00|479.97|477.27|477.23|474.53|482.23|479.53|477.13|474.43|695
1747316400000|2025-05-15 13:40:00|477.28|474.58|478.49|475.79|478.49|475.79|475.98|473.28|450
1747316700000|2025-05-15 13:45:00|478.48|475.78|474.5|471.8|478.55|475.85|473.91|471.21|616
1747317000000|2025-05-15 13:50:00|474.46|471.76|476.97|474.27|477.12|474.42|473.67|470.97|601
1747317300000|2025-05-15 13:55:00|477|474.3|478.13|475.43|478.37|475.67|476.52|473.82|386
1747317600000|2025-05-15 14:00:00|478.14|475.44|479.2|476.5|479.67|476.97|477.95|475.25|654
1747317900000|2025-05-15 14:05:00|479.21|476.51|475.18|472.48|479.62|476.92|475.15|472.45|653
1747318200000|2025-05-15 14:10:00|475.19|472.49|474.67|471.97|475.56|472.86|472.95|470.25|702
1747318500000|2025-05-15 14:15:00|474.68|471.98|474.93|472.23|474.93|472.23|471.4|468.7|665
1747318800000|2025-05-15 14:20:00|474.92|472.22|476.63|473.93|477.29|474.59|474.92|472.22|601
1747319100000|2025-05-15 14:25:00|476.64|473.94|475.35|472.65|477.18|474.48|475.1|472.4|633
1747319400000|2025-05-15 14:30:00|475.34|472.64|474.35|471.65|476.03|473.33|473.45|470.75|623
1747319700000|2025-05-15 14:35:00|473.96|471.26|472.24|469.54|474.3|471.6|472.12|469.42|575
1747320000000|2025-05-15 14:40:00|472.2|469.5|472.77|470.07|473.94|471.24|471.71|469.01|654
1747320300000|2025-05-15 14:45:00|472.72|470.02|473.12|470.42|473.42|470.72|470.17|467.47|717
1747320600000|2025-05-15 14:50:00|473.13|470.43|473.11|470.41|474.15|471.45|471.68|468.98|644
1747320900000|2025-05-15 14:55:00|473.1|470.4|475.8|473.1|475.84|473.14|472.94|470.24|585
1747321200000|2025-05-15 15:00:00|475.77|473.07|476.77|474.07|477.37|474.67|475.39|472.69|606
1747321500000|2025-05-15 15:05:00|476.76|474.06|474.67|471.97|476.92|474.22|474.67|471.97|401
1747321800000|2025-05-15 15:10:00|474.66|471.96|475.12|472.42|476.08|473.38|474.22|471.52|638
1747322100000|2025-05-15 15:15:00|475.27|472.57|477.18|474.48|478.23|475.53|475.1|472.4|589
1747322400000|2025-05-15 15:20:00|477.19|474.49|478.17|475.47|478.7|476|477.08|474.38|587
1747322700000|2025-05-15 15:25:00|478.18|475.48|479.33|476.63|479.63|476.93|477.44|474.74|547
1747323000000|2025-05-15 15:30:00|479.38|476.68|480.09|477.39|480.55|477.85|478.82|476.12|629
1747323300000|2025-05-15 15:35:00|479.92|477.22|480.86|478.16|481.22|478.52|479.84|477.14|572
1747323600000|2025-05-15 15:40:00|480.87|478.17|483.32|480.62|483.34|480.64|480.07|477.37|549
1747323900000|2025-05-15 15:45:00|483.37|480.67|484.15|481.45|485.11|482.41|482.61|479.91|650
1747324200000|2025-05-15 15:50:00|484.28|481.58|485.41|482.71|485.44|482.74|483.82|481.12|559
1747324500000|2025-05-15 15:55:00|485.39|482.69|485.3|482.6|485.92|483.22|484.57|481.87|543
1747324800000|2025-05-15 16:00:00|485.26|482.56|483.72|481.02|485.62|482.92|483.57|480.87|615
1747325100000|2025-05-15 16:05:00|483.71|481.01|483.77|481.07|484.14|481.44|482.74|480.04|586
1747325400000|2025-05-15 16:10:00|483.73|481.03|483.09|480.39|484|481.3|482.52|479.82|447
1747325700000|2025-05-15 16:15:00|483.1|480.4|484.66|481.96|484.76|482.06|483.1|480.4|543
1747326000000|2025-05-15 16:20:00|484.65|481.95|483.76|481.06|485.53|482.83|483.03|480.33|432
1747326300000|2025-05-15 16:25:00|483.75|481.05|482.52|479.82|483.9|481.2|482.23|479.53|321
1747326600000|2025-05-15 16:30:00|482.51|479.81|481.75|479.05|482.75|480.05|480.9|478.2|455
1747326900000|2025-05-15 16:35:00|481.64|478.94|483.7|481|483.86|481.16|481.46|478.76|489
1747327200000|2025-05-15 16:40:00|483.69|480.99|485.81|483.11|485.81|483.11|483.59|480.89|470
1747327500000|2025-05-15 16:45:00|485.8|483.1|488.3|485.6|488.39|485.69|485.57|482.87|548
1747327800000|2025-05-15 16:50:00|488.34|485.64|488.84|486.14|488.84|486.14|487.32|484.62|562
1747328100000|2025-05-15 16:55:00|488.76|486.06|489.92|487.22|489.93|487.23|488.33|485.63|440
1747328400000|2025-05-15 17:00:00|489.93|487.23|488.45|485.75|490.13|487.43|487.92|485.22|499
1747328700000|2025-05-15 17:05:00|488.63|485.93|488.31|485.61|489.24|486.54|488.14|485.44|590
1747329000000|2025-05-15 17:10:00|488.3|485.6|487.74|485.04|488.35|485.65|487.1|484.4|483
1747329300000|2025-05-15 17:15:00|487.7|485|489.62|486.92|489.69|486.99|487.7|485|572
1747329600000|2025-05-15 17:20:00|489.63|486.93|492.41|489.71|492.54|489.84|489.63|486.93|548
1747329900000|2025-05-15 17:25:00|492.45|489.75|492.6|489.9|492.69|489.99|491.26|488.56|482
1747330200000|2025-05-15 17:30:00|492.54|489.84|491.7|489|492.61|489.91|491.13|488.43|527
1747330500000|2025-05-15 17:35:00|491.72|489.02|491.15|488.45|493.14|490.44|491.09|488.39|573
1747330800000|2025-05-15 17:40:00|491.21|488.51|493.21|490.51|493.45|490.75|490.95|488.25|506
1747331100000|2025-05-15 17:45:00|493.22|490.52|492.3|489.6|494.53|491.83|492.3|489.6|489
1747331400000|2025-05-15 17:50:00|492.32|489.62|490.49|487.79|493.03|490.33|490.49|487.79|446
1747331700000|2025-05-15 17:55:00|490.58|487.88|490.17|487.47|490.96|488.26|489.79|487.09|383
1747332000000|2025-05-15 18:00:00|490.18|487.48|488.99|486.29|490.96|488.26|488.85|486.15|615
1747332300000|2025-05-15 18:05:00|488.96|486.26|488.6|485.9|489.22|486.52|487.33|484.63|477
1747332600000|2025-05-15 18:10:00|488.63|485.93|490.27|487.57|490.9|488.2|488.48|485.78|367
1747332900000|2025-05-15 18:15:00|490.26|487.56|487.99|485.29|490.29|487.59|487.99|485.29|494
1747333200000|2025-05-15 18:20:00|487.96|485.26|484.85|482.15|488.29|485.59|484.58|481.88|509
1747333500000|2025-05-15 18:25:00|484.91|482.21|484.45|481.75|485.65|482.95|484.27|481.57|372
1747333800000|2025-05-15 18:30:00|484.48|481.78|484.63|481.93|485.45|482.75|483.14|480.44|404
1747334100000|2025-05-15 18:35:00|484.62|481.92|480.69|477.99|484.62|481.92|479.28|476.58|582
1747334400000|2025-05-15 18:40:00|480.64|477.94|482.12|479.42|482.39|479.69|480.54|477.84|572
1747334700000|2025-05-15 18:45:00|482.13|479.43|478.1|475.4|482.51|479.81|477.25|474.55|589
1747335000000|2025-05-15 18:50:00|478.13|475.43|479.49|476.79|479.72|477.02|477.78|475.08|591
1747335300000|2025-05-15 18:55:00|479.5|476.8|478.26|475.56|479.57|476.87|477.63|474.93|497
1747335600000|2025-05-15 19:00:00|478.14|475.44|479.56|476.86|479.84|477.14|477.9|475.2|470
1747335900000|2025-05-15 19:05:00|479.52|476.82|480.4|477.7|480.87|478.17|479.2|476.5|461
1747336200000|2025-05-15 19:10:00|480.31|477.61|481.92|479.22|482.69|479.99|479.8|477.1|539
1747336500000|2025-05-15 19:15:00|481.77|479.07|482.37|479.67|483.1|480.4|481.62|478.92|366
1747336800000|2025-05-15 19:20:00|482.35|479.65|479.59|476.89|482.46|479.76|479.35|476.65|433
1747337100000|2025-05-15 19:25:00|479.57|476.87|478.58|475.88|479.58|476.88|476.14|473.44|474
1747337400000|2025-05-15 19:30:00|478.42|475.72|480.8|478.1|481.04|478.34|478.02|475.32|360
1747337700000|2025-05-15 19:35:00|480.79|478.09|480.58|477.88|481.38|478.68|480.18|477.48|423
1747338000000|2025-05-15 19:40:00|480.57|477.87|481.68|478.98|482.34|479.64|480.25|477.55|323
1747338300000|2025-05-15 19:45:00|481.58|478.88|482.13|479.43|483.66|480.96|481.32|478.62|441
1747338600000|2025-05-15 19:50:00|482.18|479.48|480.29|477.59|482.69|479.99|480.01|477.31|392
1747338900000|2025-05-15 19:55:00|480.3|477.6|481.96|479.26|482.6|479.9|480.27|477.57|310
1747339200000|2025-05-15 20:00:00|481.95|479.25|485.28|482.58|485.32|482.62|481.81|479.11|431
1747339500000|2025-05-15 20:05:00|485.31|482.61|481.78|479.08|485.89|483.19|481.7|479|430
1747339800000|2025-05-15 20:10:00|481.79|479.09|479.75|477.05|481.87|479.17|479.75|477.05|450
1747340100000|2025-05-15 20:15:00|479.74|477.04|482.47|479.77|482.63|479.93|477.76|475.06|475
1747340400000|2025-05-15 20:20:00|482.72|480.02|483.76|481.06|483.81|481.11|481.98|479.28|488
1747340700000|2025-05-15 20:25:00|483.79|481.09|484.13|481.43|484.7|482|483.58|480.88|231
1747341000000|2025-05-15 20:30:00|484.11|481.41|480.65|477.95|484.49|481.79|479.93|477.23|365
1747341300000|2025-05-15 20:35:00|480.68|477.98|478.93|476.23|480.69|477.99|478.05|475.35|403
1747341600000|2025-05-15 20:40:00|478.87|476.17|480.99|478.29|481.24|478.54|477.93|475.23|464
1747341900000|2025-05-15 20:45:00|481|478.3|480.62|477.92|481.34|478.64|480.4|477.7|372
1747342200000|2025-05-15 20:50:00|480.66|477.96|479.8|477.1|480.71|478.01|479.62|476.92|432
1747342500000|2025-05-15 20:55:00|479.81|477.11|480.07|477.37|480.3|477.6|478.84|476.14|404
1747342800000|2025-05-15 21:00:00|480.08|477.38|479.02|476.32|480.1|477.4|478.4|475.7|527
1747343100000|2025-05-15 21:05:00|479.03|476.33|478.82|476.12|479.26|476.56|477.86|475.16|441
1747343400000|2025-05-15 21:10:00|478.66|475.96|477.31|474.61|478.66|475.96|477.29|474.59|468
1747343700000|2025-05-15 21:15:00|477.32|474.62|476.95|474.25|477.66|474.96|476.42|473.72|507
1747344000000|2025-05-15 21:20:00|476.94|474.24|472.87|470.17|476.94|474.24|472.36|469.66|394
1747344300000|2025-05-15 21:25:00|472.71|470.01|475.49|472.79|476|473.3|472.65|469.95|226
1747344600000|2025-05-15 21:30:00|475.57|472.87|475.55|472.85|477.76|475.06|472.65|469.95|486
1747344900000|2025-05-15 21:35:00|475.54|472.84|477.69|474.99|477.69|474.99|475.38|472.68|335
1747345200000|2025-05-15 21:40:00|477.71|475.01|478.42|475.72|478.42|475.72|477.19|474.49|188
1747345500000|2025-05-15 21:45:00|478.43|475.73|479.27|476.57|479.3|476.6|478.21|475.51|102
1747345800000|2025-05-15 21:50:00|479.25|476.55|479.13|476.43|479.72|477.02|478.95|476.25|49
1747346100000|2025-05-15 21:55:00|479.16|476.46|478.96|476.26|479.77|477.07|478.25|475.55|176
1747346400000|2025-05-15 22:00:00|478.97|476.27|480.48|477.78|480.52|477.82|478.3|475.6|359
1747346700000|2025-05-15 22:05:00|480.45|477.75|481.53|478.83|481.66|478.96|480.2|477.5|270
1747347000000|2025-05-15 22:10:00|481.52|478.82|481.61|478.91|481.66|478.96|480.69|477.99|279
1747347300000|2025-05-15 22:15:00|481.63|478.93|483.29|480.59|483.32|480.62|481.34|478.64|302
1747347600000|2025-05-15 22:20:00|483.31|480.61|481.94|479.24|483.6|480.9|481.78|479.08|171
1747347900000|2025-05-15 22:25:00|481.88|479.18|481.45|478.75|481.88|479.18|481.3|478.6|200
1747348200000|2025-05-15 22:30:00|481.42|478.72|482.03|479.33|482.4|479.7|481.25|478.55|206
1747348500000|2025-05-15 22:35:00|482.01|479.31|482.39|479.69|483.16|480.46|481.95|479.25|169
1747348800000|2025-05-15 22:40:00|482.38|479.68|482.33|479.63|482.68|479.98|482.1|479.4|113
1747349100000|2025-05-15 22:45:00|482.32|479.62|480.48|477.78|482.62|479.92|480.42|477.72|174
1747349400000|2025-05-15 22:50:00|480.47|477.77|477.93|475.23|480.52|477.82|477.93|475.23|261
1747349700000|2025-05-15 22:55:00|477.94|475.24|477.31|474.61|478.64|475.94|477.14|474.44|333
1747350000000|2025-05-15 23:00:00|477.23|474.53|475.36|472.66|477.4|474.7|474.81|472.11|496
1747350300000|2025-05-15 23:05:00|475.34|472.64|475.94|473.24|475.94|473.24|474.13|471.43|441
1747350600000|2025-05-15 23:10:00|475.95|473.25|472.84|470.14|476.75|474.05|472.77|470.07|391
1747350900000|2025-05-15 23:15:00|472.83|470.13|469.59|466.89|474.09|471.39|469.53|466.83|616
1747351200000|2025-05-15 23:20:00|469.77|467.07|471.25|468.55|471.33|468.63|469.75|467.05|695
1747351500000|2025-05-15 23:25:00|471.3|468.6|472.55|469.85|472.58|469.88|470.47|467.77|560
1747351800000|2025-05-15 23:30:00|472.62|469.92|475.98|473.28|476.05|473.35|472.53|469.83|432
1747352100000|2025-05-15 23:35:00|475.87|473.17|477.32|474.62|477.36|474.66|475.63|472.93|438
1747352400000|2025-05-15 23:40:00|477.34|474.64|478.42|475.72|478.81|476.11|477.34|474.64|339
1747352700000|2025-05-15 23:45:00|478.43|475.73|478.76|476.06|479.35|476.65|478.11|475.41|452
1747353000000|2025-05-15 23:50:00|478.8|476.1|478.06|475.36|478.93|476.23|477.17|474.47|458
1747353300000|2025-05-15 23:55:00|478.04|475.34|479.19|476.49|479.19|476.49|477.53|474.83|411
1747353600000|2025-05-16 00:00:00|479.2|476.5|478.25|475.55|479.25|476.55|476.66|473.96|578
1747353900000|2025-05-16 00:05:00|478.48|475.78|477.96|475.26|479.67|476.97|476.77|474.07|654
1747354200000|2025-05-16 00:10:00|478.06|475.36|480.9|478.2|480.9|478.2|477.65|474.95|541
1747354500000|2025-05-16 00:15:00|480.91|478.21|481.78|479.08|481.86|479.16|480|477.3|515
1747354800000|2025-05-16 00:20:00|481.81|479.11|479.44|476.74|482.2|479.5|479.36|476.66|465
1747355100000|2025-05-16 00:25:00|479.45|476.75|479.96|477.26|480.45|477.75|478.92|476.22|517
1747355400000|2025-05-16 00:30:00|480.09|477.39|482.62|479.92|482.75|480.05|479.81|477.11|532
1747355700000|2025-05-16 00:35:00|482.63|479.93|482.23|479.53|483.87|481.17|482|479.3|427
1747356000000|2025-05-16 00:40:00|482.28|479.58|482.61|479.91|483.09|480.39|482|479.3|336
1747356300000|2025-05-16 00:45:00|482.62|479.92|481.43|478.73|482.81|480.11|481.43|478.73|443
1747356600000|2025-05-16 00:50:00|481.41|478.71|481.39|478.69|482.18|479.48|480.31|477.61|427
1747356900000|2025-05-16 00:55:00|481.34|478.64|481.18|478.48|481.66|478.96|480.34|477.64|511
1747357200000|2025-05-16 01:00:00|481.22|478.52|480.02|477.32|481.84|479.14|479.43|476.73|629
1747357500000|2025-05-16 01:05:00|480.03|477.33|479.83|477.13|480.46|477.76|477.68|474.98|573
1747357800000|2025-05-16 01:10:00|479.84|477.14|479.73|477.03|481.82|479.12|479.67|476.97|469
1747358100000|2025-05-16 01:15:00|479.72|477.02|477.26|474.56|480.2|477.5|477.08|474.38|579
1747358400000|2025-05-16 01:20:00|477.4|474.7|478.07|475.37|478.58|475.88|476.19|473.49|581
1747358700000|2025-05-16 01:25:00|478.08|475.38|481.08|478.38|481.56|478.86|477.85|475.15|503
1747359000000|2025-05-16 01:30:00|481.09|478.39|481.3|478.6|481.84|479.14|479.83|477.13|544
1747359300000|2025-05-16 01:35:00|481.26|478.56|483.25|480.55|483.25|480.55|481.25|478.55|514
1747359600000|2025-05-16 01:40:00|483.26|480.56|483.68|480.98|484.07|481.37|482.51|479.81|539
1747359900000|2025-05-16 01:45:00|483.66|480.96|482.1|479.4|484.09|481.39|481.68|478.98|515
1747360200000|2025-05-16 01:50:00|482.09|479.39|483.39|480.69|483.39|480.69|481.94|479.24|554
1747360500000|2025-05-16 01:55:00|483.38|480.68|484.55|481.85|484.61|481.91|483.36|480.66|364
1747360800000|2025-05-16 02:00:00|484.56|481.86|488.56|485.86|488.63|485.93|484.46|481.76|659
1747361100000|2025-05-16 02:05:00|488.55|485.85|486.85|484.15|489.14|486.44|486.24|483.54|368
1747361400000|2025-05-16 02:10:00|486.86|484.16|488.07|485.37|488.53|485.83|486.55|483.85|323
1747361700000|2025-05-16 02:15:00|488.05|485.35|484.24|481.54|488.53|485.83|482.48|479.78|503
1747362000000|2025-05-16 02:20:00|484.17|481.47|487.18|484.48|487.47|484.77|483.41|480.71|384
1747362300000|2025-05-16 02:25:00|487.19|484.49|488.26|485.56|488.94|486.24|487.19|484.49|335
1747362600000|2025-05-16 02:30:00|488.25|485.55|488.04|485.34|489.37|486.67|487.53|484.83|435
1747362900000|2025-05-16 02:35:00|488.02|485.32|487.73|485.03|489.35|486.65|487.73|485.03|319
1747363200000|2025-05-16 02:40:00|487.7|485|486.1|483.4|487.94|485.24|485.96|483.26|263
1747363500000|2025-05-16 02:45:00|486.15|483.45|486.05|483.35|486.57|483.87|485.91|483.21|226
1747363800000|2025-05-16 02:50:00|486.03|483.33|486.82|484.12|486.93|484.23|485.89|483.19|255
1747364100000|2025-05-16 02:55:00|486.79|484.09|486.35|483.65|487.13|484.43|486.27|483.57|193
1747364400000|2025-05-16 03:00:00|486.38|483.68|487.28|484.58|487.36|484.66|485.48|482.78|427
1747364700000|2025-05-16 03:05:00|487.29|484.59|485.92|483.22|487.42|484.72|485.91|483.21|287
1747365000000|2025-05-16 03:10:00|485.94|483.24|487.23|484.53|487.32|484.62|485.83|483.13|150
1747365300000|2025-05-16 03:15:00|487.19|484.49|485.8|483.1|487.31|484.61|485.72|483.02|248
1747365600000|2025-05-16 03:20:00|485.79|483.09|487.24|484.54|487.62|484.92|485.68|482.98|284
1747365900000|2025-05-16 03:25:00|487.31|484.61|486.87|484.17|488.14|485.44|486.79|484.09|348
1747366200000|2025-05-16 03:30:00|486.9|484.2|486.24|483.54|488.56|485.86|486.22|483.52|388
1747366500000|2025-05-16 03:35:00|486.28|483.58|487.87|485.17|487.9|485.2|485.79|483.09|333
1747366800000|2025-05-16 03:40:00|487.86|485.16|487.4|484.7|488.27|485.57|487.22|484.52|317
1747367100000|2025-05-16 03:45:00|487.31|484.61|487.22|484.52|488.25|485.55|486.72|484.02|381
1747367400000|2025-05-16 03:50:00|487.23|484.53|488.47|485.77|489.06|486.36|487.23|484.53|262
1747367700000|2025-05-16 03:55:00|488.48|485.78|488.61|485.91|489.05|486.35|488.47|485.77|176
1747368000000|2025-05-16 04:00:00|488.63|485.93|489.26|486.56|490.12|487.42|488.36|485.66|362
1747368300000|2025-05-16 04:05:00|489.11|486.41|488.61|485.91|490.44|487.74|488.54|485.84|281
1747368600000|2025-05-16 04:10:00|488.59|485.89|488.37|485.67|489.58|486.88|487.37|484.67|245
1747368900000|2025-05-16 04:15:00|488.36|485.66|487.48|484.78|488.69|485.99|486.87|484.17|250
1747369200000|2025-05-16 04:20:00|487.49|484.79|486.25|483.55|487.54|484.84|486.25|483.55|241
1747369500000|2025-05-16 04:25:00|486.24|483.54|486.23|483.53|486.54|483.84|485.73|483.03|204
1747369800000|2025-05-16 04:30:00|486.25|483.55|484.78|482.08|486.5|483.8|484.78|482.08|224
1747370100000|2025-05-16 04:35:00|484.87|482.17|484.34|481.64|485.36|482.66|484.16|481.46|257
1747370400000|2025-05-16 04:40:00|484.35|481.65|483.51|480.81|484.43|481.73|483.03|480.33|332
1747370700000|2025-05-16 04:45:00|483.48|480.78|484.4|481.7|484.66|481.96|483.32|480.62|303
1747371000000|2025-05-16 04:50:00|484.41|481.71|486.21|483.51|486.31|483.61|484.3|481.6|191
1747371300000|2025-05-16 04:55:00|486.17|483.47|486.1|483.4|486.56|483.86|485.59|482.89|199
1747371600000|2025-05-16 05:00:00|486.11|483.41|487.67|484.97|487.75|485.05|486.09|483.39|222
1747371900000|2025-05-16 05:05:00|487.66|484.96|487.51|484.81|488.09|485.39|486.86|484.16|251
1747372200000|2025-05-16 05:10:00|487.52|484.82|487.77|485.07|488.27|485.57|487.11|484.41|217
1747372500000|2025-05-16 05:15:00|487.75|485.05|488.28|485.58|488.54|485.84|487.58|484.88|185
1747372800000|2025-05-16 05:20:00|488.33|485.63|488.55|485.85|489.04|486.34|488.23|485.53|202
1747373100000|2025-05-16 05:25:00|488.56|485.86|488.95|486.25|489.03|486.33|488.24|485.54|201
1747373400000|2025-05-16 05:30:00|488.93|486.23|487.79|485.09|489.09|486.39|487.5|484.8|305
1747373700000|2025-05-16 05:35:00|487.73|485.03|487.82|485.12|489.34|486.64|487.57|484.87|259
1747374000000|2025-05-16 05:40:00|487.81|485.11|489.21|486.51|489.21|486.51|487.61|484.91|188
1747374300000|2025-05-16 05:45:00|489.25|486.55|488.65|485.95|489.44|486.74|488.53|485.83|166
1747374600000|2025-05-16 05:50:00|488.64|485.94|487.81|485.11|489.16|486.46|487.78|485.08|256
1747374900000|2025-05-16 05:55:00|487.71|485.01|487.94|485.24|488.92|486.22|487.71|485.01|252
1747375200000|2025-05-16 06:00:00|487.9|485.2|487.74|485.04|489.17|486.47|487.43|484.73|460
1747375500000|2025-05-16 06:05:00|487.75|485.05|487.79|485.09|488.7|486|486.99|484.29|312
1747375800000|2025-05-16 06:10:00|487.86|485.16|487.73|485.03|488.7|486|487.64|484.94|291
1747376100000|2025-05-16 06:15:00|487.72|485.02|489.6|486.9|489.93|487.23|487.59|484.89|345
1747376400000|2025-05-16 06:20:00|489.61|486.91|489.57|486.87|489.77|487.07|488.89|486.19|253
1747376700000|2025-05-16 06:25:00|489.54|486.84|488.53|485.83|489.63|486.93|488.35|485.65|205
1747377000000|2025-05-16 06:30:00|488.51|485.81|490.21|487.51|490.72|488.02|488.41|485.71|296
1747377300000|2025-05-16 06:35:00|490.2|487.5|488.51|485.81|490.25|487.55|488.18|485.48|335
1747377600000|2025-05-16 06:40:00|488.56|485.86|489.01|486.31|489.75|487.05|488.12|485.42|293
1747377900000|2025-05-16 06:45:00|489|486.3|490.82|488.12|490.85|488.15|488.62|485.92|285
1747378200000|2025-05-16 06:50:00|490.81|488.11|490.39|487.69|490.94|488.24|490.35|487.65|232
1747378500000|2025-05-16 06:55:00|490.42|487.72|490.29|487.59|490.95|488.25|489.98|487.28|236
1747378800000|2025-05-16 07:00:00|490.28|487.58|489.12|486.42|490.28|487.58|487.87|485.17|353
1747379100000|2025-05-16 07:05:00|489.2|486.5|487.77|485.07|489.52|486.82|487.17|484.47|314
1747379400000|2025-05-16 07:10:00|487.74|485.04|488.02|485.32|488.33|485.63|487.51|484.81|416
1747379700000|2025-05-16 07:15:00|487.91|485.21|488.8|486.1|488.82|486.12|487.07|484.37|528
1747380000000|2025-05-16 07:20:00|488.81|486.11|490.73|488.03|492.67|489.97|488.81|486.11|487
1747380300000|2025-05-16 07:25:00|490.8|488.1|491.58|488.88|491.58|488.88|490.21|487.51|325
1747380600000|2025-05-16 07:30:00|491.64|488.94|490.48|487.78|491.92|489.22|490.27|487.57|373
1747380900000|2025-05-16 07:35:00|490.28|487.58|488.66|485.96|490.39|487.69|488.62|485.92|255
1747381200000|2025-05-16 07:40:00|488.64|485.94|488.04|485.34|488.9|486.2|487.77|485.07|243
1747381500000|2025-05-16 07:45:00|488.03|485.33|489.87|487.17|490.01|487.31|487.8|485.1|199
1747381800000|2025-05-16 07:50:00|489.86|487.16|489.79|487.09|490.23|487.53|489.3|486.6|241
1747382100000|2025-05-16 07:55:00|489.78|487.08|489.29|486.59|489.78|487.08|488.87|486.17|150
1747382400000|2025-05-16 08:00:00|489.38|486.68|488.25|485.55|489.83|487.13|488.03|485.33|370
1747382700000|2025-05-16 08:05:00|488.24|485.54|489.63|486.93|490.6|487.9|488.11|485.41|373
1747383000000|2025-05-16 08:10:00|489.61|486.91|488.22|485.52|489.64|486.94|488.22|485.52|209
1747383300000|2025-05-16 08:15:00|488.16|485.46|486.41|483.71|488.22|485.52|485.67|482.97|384
1747383600000|2025-05-16 08:20:00|486.42|483.72|484.11|481.41|486.43|483.73|483.9|481.2|429
1747383900000|2025-05-16 08:25:00|484.13|481.43|484.94|482.24|484.95|482.25|483.6|480.9|370
1747384200000|2025-05-16 08:30:00|484.95|482.25|484.32|481.62|484.95|482.25|483.39|480.69|395
1747384500000|2025-05-16 08:35:00|484.26|481.56|481.02|478.32|484.47|481.77|480.8|478.1|452
1747384800000|2025-05-16 08:40:00|481.15|478.45|483.55|480.85|483.57|480.87|481.15|478.45|435
1747385100000|2025-05-16 08:45:00|483.54|480.84|482.61|479.91|484.18|481.48|481.97|479.27|339
1747385400000|2025-05-16 08:50:00|482.6|479.9|484.83|482.13|485.02|482.32|482.31|479.61|348
1747385700000|2025-05-16 08:55:00|484.82|482.12|484.43|481.73|484.98|482.28|484.2|481.5|275
1747386000000|2025-05-16 09:00:00|484.42|481.72|485.32|482.62|485.92|483.22|484.07|481.37|384
1747386300000|2025-05-16 09:05:00|485.33|482.63|486.99|484.29|487.08|484.38|485.15|482.45|359
1747386600000|2025-05-16 09:10:00|486.66|483.96|486.98|484.28|487.41|484.71|486.05|483.35|347
1747386900000|2025-05-16 09:15:00|486.93|484.23|487.74|485.04|488.09|485.39|486.27|483.57|210
1747387200000|2025-05-16 09:20:00|487.72|485.02|488.74|486.04|488.79|486.09|487.52|484.82|257
1747387500000|2025-05-16 09:25:00|488.75|486.05|489.81|487.11|490.75|488.05|488.75|486.05|254
1747387800000|2025-05-16 09:30:00|489.82|487.12|489.42|486.72|490.44|487.74|489.37|486.67|372
1747388100000|2025-05-16 09:35:00|489.43|486.73|490|487.3|490.08|487.38|488.48|485.78|294
1747388400000|2025-05-16 09:40:00|489.99|487.29|490.76|488.06|491.71|489.01|489.96|487.26|315
1747388700000|2025-05-16 09:45:00|490.77|488.07|491.6|488.9|491.82|489.12|490.77|488.07|289
1747389000000|2025-05-16 09:50:00|491.57|488.87|491.02|488.32|491.57|488.87|490.07|487.37|223
1747389300000|2025-05-16 09:55:00|491.01|488.31|492.37|489.67|492.39|489.69|490.87|488.17|253
1747389600000|2025-05-16 10:00:00|492.45|489.75|490.55|487.85|492.56|489.86|490.51|487.81|341
1747389900000|2025-05-16 10:05:00|490.56|487.86|490.84|488.14|491.86|489.16|490.39|487.69|257
1747390200000|2025-05-16 10:10:00|490.9|488.2|493.02|490.32|494.19|491.49|490.84|488.14|265
1747390500000|2025-05-16 10:15:00|493.04|490.34|492.64|489.94|493.47|490.77|491.99|489.29|231
1747390800000|2025-05-16 10:20:00|492.63|489.93|491.43|488.73|492.84|490.14|491.33|488.63|256
1747391100000|2025-05-16 10:25:00|491.46|488.76|490.69|487.99|491.73|489.03|490.46|487.76|248
1747391400000|2025-05-16 10:30:00|490.7|488|491.61|488.91|491.94|489.24|490.7|488|269
1747391700000|2025-05-16 10:35:00|491.62|488.92|493.19|490.49|493.45|490.75|491.54|488.84|335
1747392000000|2025-05-16 10:40:00|493.23|490.53|492.67|489.97|493.43|490.73|492.52|489.82|258
1747392300000|2025-05-16 10:45:00|492.73|490.03|492.9|490.2|493.58|490.88|492.19|489.49|300
1747392600000|2025-05-16 10:50:00|492.88|490.18|493.47|490.77|493.47|490.77|492.49|489.79|340
1747392900000|2025-05-16 10:55:00|493.5|490.8|494.35|491.65|494.88|492.18|493.43|490.73|254
1747393200000|2025-05-16 11:00:00|494.58|491.88|495.51|492.81|495.51|492.81|493.78|491.08|317
1747393500000|2025-05-16 11:05:00|495.5|492.8|495.19|492.49|495.66|492.96|494.23|491.53|358
1747393800000|2025-05-16 11:10:00|495.18|492.48|495.88|493.18|496.31|493.61|494.66|491.96|388
1747394100000|2025-05-16 11:15:00|495.87|493.17|494.65|491.95|496.47|493.77|494.58|491.88|504
1747394400000|2025-05-16 11:20:00|494.59|491.89|493.88|491.18|496.76|494.06|493.88|491.18|396
1747394700000|2025-05-16 11:25:00|493.87|491.17|492.83|490.13|493.87|491.17|492.83|490.13|294
1747395000000|2025-05-16 11:30:00|492.82|490.12|494.07|491.37|494.29|491.59|491.62|488.92|329
1747395300000|2025-05-16 11:35:00|494.08|491.38|495.12|492.42|495.15|492.45|493.49|490.79|269
1747395600000|2025-05-16 11:40:00|495.11|492.41|492.95|490.25|495.34|492.64|492.95|490.25|191
1747395900000|2025-05-16 11:45:00|492.94|490.24|494.63|491.93|494.68|491.98|492.93|490.23|277
1747396200000|2025-05-16 11:50:00|494.48|491.78|494.26|491.56|494.9|492.2|493.82|491.12|304
1747396500000|2025-05-16 11:55:00|494.34|491.64|494.29|491.59|495.02|492.32|494|491.3|229
1747396800000|2025-05-16 12:00:00|494.3|491.6|495.09|492.39|495.38|492.68|493.26|490.56|342
1747397100000|2025-05-16 12:05:00|495.11|492.41|494.65|491.95|495.54|492.84|494.16|491.46|326
1747397400000|2025-05-16 12:10:00|494.61|491.91|493.96|491.26|494.89|492.19|493.6|490.9|271
1747397700000|2025-05-16 12:15:00|494.02|491.32|493|490.3|494.02|491.32|492.17|489.47|340
1747398000000|2025-05-16 12:20:00|493.06|490.36|491.15|488.45|493.06|490.36|490.8|488.1|276
1747398300000|2025-05-16 12:25:00|491.22|488.52|491.43|488.73|491.95|489.25|490.29|487.59|320
1747398600000|2025-05-16 12:30:00|491.38|488.68|491.98|489.28|492.05|489.35|491.32|488.62|343
1747398900000|2025-05-16 12:35:00|492.06|489.36|492.07|489.37|492.62|489.92|491.39|488.69|379
1747399200000|2025-05-16 12:40:00|492.1|489.4|491.69|488.99|492.54|489.84|491.65|488.95|317
1747399500000|2025-05-16 12:45:00|491.7|489|492.53|489.83|492.53|489.83|491.1|488.4|281
1747399800000|2025-05-16 12:50:00|492.52|489.82|490.42|487.72|492.67|489.97|489.79|487.09|282
1747400100000|2025-05-16 12:55:00|490.43|487.73|490.03|487.33|490.97|488.27|489.71|487.01|245
1747400400000|2025-05-16 13:00:00|490.12|487.42|491.24|488.54|491.57|488.87|489.43|486.73|316
1747400700000|2025-05-16 13:05:00|491.23|488.53|491.97|489.27|491.98|489.28|491.18|488.48|248
1747401000000|2025-05-16 13:10:00|491.96|489.26|492.67|489.97|492.73|490.03|491.96|489.26|219
1747401300000|2025-05-16 13:15:00|492.68|489.98|492.15|489.45|492.93|490.23|492.09|489.39|216
1747401600000|2025-05-16 13:20:00|492.17|489.47|492.14|489.44|492.91|490.21|491.9|489.2|275
1747401900000|2025-05-16 13:25:00|491.95|489.25|490.89|488.19|491.95|489.25|490.72|488.02|284
1747402200000|2025-05-16 13:30:00|490.87|488.17|492.19|489.49|492.19|489.49|490.13|487.43|525
1747402500000|2025-05-16 13:35:00|492.18|489.48|493.5|490.8|493.53|490.83|492.02|489.32|411
1747402800000|2025-05-16 13:40:00|493.53|490.83|491.76|489.06|493.62|490.92|490.98|488.28|299
1747403100000|2025-05-16 13:45:00|491.88|489.18|493.31|490.61|493.77|491.07|491.85|489.15|336
1747403400000|2025-05-16 13:50:00|493.3|490.6|493.56|490.86|493.99|491.29|493.03|490.33|340
1747403700000|2025-05-16 13:55:00|493.55|490.85|494.72|492.02|495|492.3|493.24|490.54|244
1747404000000|2025-05-16 14:00:00|494.66|491.96|493.57|490.87|494.66|491.96|490.96|488.26|682
1747404300000|2025-05-16 14:05:00|493.54|490.84|493.61|490.91|494.04|491.34|492.6|489.9|328
1747404600000|2025-05-16 14:10:00|493.62|490.92|492.76|490.06|494.13|491.43|491.26|488.56|344
1747404900000|2025-05-16 14:15:00|492.75|490.05|493.39|490.69|493.79|491.09|492.05|489.35|485
1747405200000|2025-05-16 14:20:00|493.38|490.68|493.43|490.73|494.08|491.38|493.2|490.5|274
1747405500000|2025-05-16 14:25:00|493.41|490.71|492.58|489.88|494.26|491.56|492.49|489.79|235
1747405800000|2025-05-16 14:30:00|492.59|489.89|490.06|487.36|492.59|489.89|489.82|487.12|257
1747406100000|2025-05-16 14:35:00|490.04|487.34|489.35|486.65|490.19|487.49|489.21|486.51|328
1747406400000|2025-05-16 14:40:00|489.38|486.68|486.97|484.27|489.4|486.7|486.91|484.21|420
1747406700000|2025-05-16 14:45:00|487|484.3|488.44|485.74|488.44|485.74|486.23|483.53|544
1747407000000|2025-05-16 14:50:00|488.45|485.75|487.61|484.91|489.2|486.5|487.46|484.76|411
1747407300000|2025-05-16 14:55:00|487.62|484.92|488.53|485.83|488.74|486.04|487.49|484.79|257
1747407600000|2025-05-16 15:00:00|488.55|485.85|490.11|487.41|490.35|487.65|488.53|485.83|315
1747407900000|2025-05-16 15:05:00|490.15|487.45|490.41|487.71|490.84|488.14|489.93|487.23|236
1747408200000|2025-05-16 15:10:00|490.44|487.74|491.95|489.25|493.12|490.42|490.44|487.74|309
1747408500000|2025-05-16 15:15:00|491.97|489.27|491.33|488.63|492.7|490|491.33|488.63|225
1747408800000|2025-05-16 15:20:00|491.34|488.64|490.48|487.78|491.38|488.68|490.3|487.6|235
1747409100000|2025-05-16 15:25:00|490.41|487.71|489.99|487.29|490.91|488.21|489.89|487.19|326
1747409400000|2025-05-16 15:30:00|489.91|487.21|490.81|488.11|491.43|488.73|489.85|487.15|500
1747409700000|2025-05-16 15:35:00|490.8|488.1|489.29|486.59|491.35|488.65|488.89|486.19|377
1747410000000|2025-05-16 15:40:00|489.33|486.63|490.16|487.46|490.74|488.04|489.12|486.42|350
1747410300000|2025-05-16 15:45:00|490.23|487.53|489.97|487.27|491.5|488.8|489.78|487.08|237
1747410600000|2025-05-16 15:50:00|490.07|487.37|491.01|488.31|491.01|488.31|489.87|487.17|239
1747410900000|2025-05-16 15:55:00|491|488.3|492.09|489.39|492.09|489.39|490.22|487.52|245
1747411200000|2025-05-16 16:00:00|492.03|489.33|493.49|490.79|493.97|491.27|491.79|489.09|381
1747411500000|2025-05-16 16:05:00|493.55|490.85|492.27|489.57|494.04|491.34|491.98|489.28|439
1747411800000|2025-05-16 16:10:00|492.26|489.56|490.62|487.92|492.5|489.8|490.51|487.81|263
1747412100000|2025-05-16 16:15:00|490.55|487.85|488.22|485.52|491.64|488.94|488.03|485.33|448
1747412400000|2025-05-16 16:20:00|488.27|485.57|487.77|485.07|488.92|486.22|487.6|484.9|338
1747412700000|2025-05-16 16:25:00|487.76|485.06|488.06|485.36|488.39|485.69|487.65|484.95|276
1747413000000|2025-05-16 16:30:00|488.1|485.4|486.23|483.53|488.55|485.85|486.04|483.34|270
1747413300000|2025-05-16 16:35:00|486.13|483.43|485.25|482.55|486.79|484.09|484.48|481.78|462
1747413600000|2025-05-16 16:40:00|485.31|482.61|485.09|482.39|486.08|483.38|484.82|482.12|264
1747413900000|2025-05-16 16:45:00|485.08|482.38|486.87|484.17|486.87|484.17|484.32|481.62|362
1747414200000|2025-05-16 16:50:00|486.88|484.18|488.8|486.1|489.21|486.51|486.68|483.98|242
1747414500000|2025-05-16 16:55:00|488.79|486.09|489.48|486.78|489.78|487.08|488.79|486.09|182
1747414800000|2025-05-16 17:00:00|489.49|486.79|489.45|486.75|490.11|487.41|489.25|486.55|297
1747415100000|2025-05-16 17:05:00|489.37|486.67|487.67|484.97|489.37|486.67|487.45|484.75|256
1747415400000|2025-05-16 17:10:00|487.65|484.95|487.64|484.94|487.93|485.23|487.12|484.42|195
1747415700000|2025-05-16 17:15:00|487.65|484.95|489.21|486.51|489.22|486.52|487.37|484.67|409
1747416000000|2025-05-16 17:20:00|489.25|486.55|489.27|486.57|489.27|486.57|488.43|485.73|415
1747416300000|2025-05-16 17:25:00|489.28|486.58|488.66|485.96|489.64|486.94|488.26|485.56|310
1747416600000|2025-05-16 17:30:00|488.64|485.94|486.59|483.89|488.86|486.16|486.48|483.78|401
1747416900000|2025-05-16 17:35:00|486.6|483.9|484.97|482.27|486.88|484.18|484.72|482.02|263
1747417200000|2025-05-16 17:40:00|484.94|482.24|485.16|482.46|485.17|482.47|484.62|481.92|136
1747417500000|2025-05-16 17:45:00|485.08|482.38|483.94|481.24|485.69|482.99|483.82|481.12|419
1747417800000|2025-05-16 17:50:00|483.95|481.25|482.18|479.48|483.95|481.25|482.08|479.38|482
1747418100000|2025-05-16 17:55:00|482.17|479.47|483.53|480.83|483.58|480.88|482|479.3|398
1747418400000|2025-05-16 18:00:00|483.52|480.82|484.14|481.44|484.26|481.56|482.98|480.28|446
1747418700000|2025-05-16 18:05:00|484.15|481.45|484.2|481.5|484.38|481.68|483.57|480.87|365
1747419000000|2025-05-16 18:10:00|484.21|481.51|484.19|481.49|484.77|482.07|484.1|481.4|240
1747419300000|2025-05-16 18:15:00|484.18|481.48|483.31|480.61|485.48|482.78|482.77|480.07|498
1747419600000|2025-05-16 18:20:00|483.3|480.6|483.05|480.35|484.19|481.49|482.67|479.97|616
1747419900000|2025-05-16 18:25:00|483.02|480.32|482.75|480.05|484.16|481.46|482.28|479.58|580
1747420200000|2025-05-16 18:30:00|482.76|480.06|484.52|481.82|484.75|482.05|482.12|479.42|480
1747420500000|2025-05-16 18:35:00|484.5|481.8|484.92|482.22|484.92|482.22|484.13|481.43|498
1747420800000|2025-05-16 18:40:00|484.93|482.23|483.8|481.1|485.19|482.49|483.8|481.1|464
1747421100000|2025-05-16 18:45:00|483.78|481.08|483.88|481.18|484.36|481.66|482.87|480.17|670
1747421400000|2025-05-16 18:50:00|483.54|480.84|484.29|481.59|484.76|482.06|483|480.3|566
1747421700000|2025-05-16 18:55:00|484.28|481.58|483.65|480.95|484.66|481.96|483.56|480.86|501
1747422000000|2025-05-16 19:00:00|483.66|480.96|484.81|482.11|485.67|482.97|483.23|480.53|480
1747422300000|2025-05-16 19:05:00|484.82|482.12|484.4|481.7|485.66|482.96|483.82|481.12|402
1747422600000|2025-05-16 19:10:00|484.43|481.73|483.79|481.09|485.27|482.57|483.56|480.86|456
1747422900000|2025-05-16 19:15:00|483.8|481.1|483.25|480.55|484.23|481.53|482.66|479.96|586
1747423200000|2025-05-16 19:20:00|483.33|480.63|483.87|481.17|484.13|481.43|483.11|480.41|575
1747423500000|2025-05-16 19:25:00|483.88|481.18|485.19|482.49|485.63|482.93|483.68|480.98|473
1747423800000|2025-05-16 19:30:00|485.22|482.52|486.4|483.7|486.56|483.86|485.04|482.34|540
1747424100000|2025-05-16 19:35:00|486.39|483.69|485.91|483.21|486.69|483.99|485.66|482.96|512
1747424400000|2025-05-16 19:40:00|485.99|483.29|485.24|482.54|486.08|483.38|485.01|482.31|394
1747424700000|2025-05-16 19:45:00|485.26|482.56|483.98|481.28|486.07|483.37|483.97|481.27|483
1747425000000|2025-05-16 19:50:00|484.15|481.45|484.81|482.11|484.81|482.11|483.79|481.09|507
1747425300000|2025-05-16 19:55:00|484.8|482.1|485.68|482.98|485.85|483.15|484.8|482.1|481
1747425600000|2025-05-16 20:00:00|485.67|482.97|483.71|481.01|485.67|482.97|483.57|480.87|581
1747425900000|2025-05-16 20:05:00|483.7|481|484.21|481.51|485.42|482.72|483.5|480.8|476
1747426200000|2025-05-16 20:10:00|484.22|481.52|483.75|481.05|484.6|481.9|483.56|480.86|415
1747426500000|2025-05-16 20:15:00|483.71|481.01|482.1|479.4|483.73|481.03|481.76|479.06|356
1747426800000|2025-05-16 20:20:00|482.09|479.39|481.7|479|482.1|479.4|481.26|478.56|202
1747427100000|2025-05-16 20:25:00|481.66|478.96|481.55|478.85|481.99|479.29|481.42|478.72|144
1747427400000|2025-05-16 20:30:00|481.54|478.84|478.13|475.43|481.75|479.05|477.3|474.6|428
1747427700000|2025-05-16 20:35:00|478.14|475.44|479.13|476.43|479.13|476.43|478.08|475.38|343
1747428000000|2025-05-16 20:40:00|479.17|476.47|479.04|476.34|480.2|477.5|478.2|475.5|346
1747428300000|2025-05-16 20:45:00|479.05|476.35|480.96|478.26|480.98|478.28|478.32|475.62|351
1747428600000|2025-05-16 20:50:00|480.95|478.25|481.04|478.34|481.83|479.13|480.47|477.77|342
1747428900000|2025-05-16 20:55:00|481.05|478.35|480.32|477.62|481.06|478.36|480.17|477.47|300
1747465200000|2025-05-17 07:00:00|473.95|471.25|474.67|471.97|474.97|472.27|473.33|470.63|448
1747465500000|2025-05-17 07:05:00|474.68|471.98|475.34|472.64|475.65|472.95|473.81|471.11|444
1747465800000|2025-05-17 07:10:00|475.37|472.67|475.51|472.81|476.12|473.42|475.07|472.37|428
1747466100000|2025-05-17 07:15:00|475.5|472.8|475.05|472.35|475.89|473.19|474.48|471.78|418
1747466400000|2025-05-17 07:20:00|475.06|472.36|477.06|474.36|477.26|474.56|475|472.3|391
1747466700000|2025-05-17 07:25:00|477.03|474.33|477.22|474.52|477.62|474.92|476.59|473.89|341
1747467000000|2025-05-17 07:30:00|477.16|474.46|476.14|473.44|477.19|474.49|476.05|473.35|306
1747467300000|2025-05-17 07:35:00|476.13|473.43|474.42|471.72|476.13|473.43|474.38|471.68|331
1747467600000|2025-05-17 07:40:00|474.37|471.67|472.95|470.25|474.57|471.87|472.91|470.21|297
1747467900000|2025-05-17 07:45:00|472.96|470.26|472.5|469.8|472.98|470.28|471.98|469.28|343
1747468200000|2025-05-17 07:50:00|472.56|469.86|473.02|470.32|473.1|470.4|472.34|469.64|346
1747468500000|2025-05-17 07:55:00|473.01|470.31|474.31|471.61|474.31|471.61|471.89|469.19|384
1747468800000|2025-05-17 08:00:00|474.22|471.52|474.09|471.39|474.84|472.14|473.75|471.05|398
1747469100000|2025-05-17 08:05:00|473.92|471.22|474.36|471.66|474.83|472.13|473.71|471.01|460
1747469400000|2025-05-17 08:10:00|474.37|471.67|473.46|470.76|474.37|471.67|472.72|470.02|539
1747469700000|2025-05-17 08:15:00|473.56|470.86|474.54|471.84|475.36|472.66|473.56|470.86|719
1747470000000|2025-05-17 08:20:00|474.52|471.82|472.81|470.11|475.59|472.89|471.89|469.19|548
1747470300000|2025-05-17 08:25:00|472.8|470.1|475.34|472.64|475.59|472.89|471.99|469.29|487
1747470600000|2025-05-17 08:30:00|475.35|472.65|474.71|472.01|476.2|473.5|474.51|471.81|409
1747470900000|2025-05-17 08:35:00|474.79|472.09|473.94|471.24|475.34|472.64|473.71|471.01|307
1747471200000|2025-05-17 08:40:00|473.92|471.22|473.31|470.61|474.63|471.93|472.89|470.19|320
1747471500000|2025-05-17 08:45:00|473.33|470.63|472.28|469.58|473.93|471.23|471.89|469.19|422
1747471800000|2025-05-17 08:50:00|472.27|469.57|472.43|469.73|472.79|470.09|471.45|468.75|315
1747472100000|2025-05-17 08:55:00|472.48|469.78|470.86|468.16|472.49|469.79|470.7|468|215
1747472400000|2025-05-17 09:00:00|470.9|468.2|470.61|467.91|471.8|469.1|469.77|467.07|483
1747472700000|2025-05-17 09:05:00|470.68|467.98|470.28|467.58|471.55|468.85|467.46|464.76|600
1747473000000|2025-05-17 09:10:00|470.27|467.57|469.23|466.53|470.35|467.65|468.13|465.43|367
1747473300000|2025-05-17 09:15:00|469.24|466.54|468.96|466.26|469.31|466.61|467.59|464.89|329
1747473600000|2025-05-17 09:20:00|468.93|466.23|467.82|465.12|469.15|466.45|467.19|464.49|263
1747473900000|2025-05-17 09:25:00|467.8|465.1|468.22|465.52|468.26|465.56|467.08|464.38|279
1747474200000|2025-05-17 09:30:00|468.21|465.51|469.95|467.25|470.18|467.48|467.62|464.92|388
1747474500000|2025-05-17 09:35:00|469.9|467.2|469.88|467.18|470.58|467.88|468.82|466.12|296
1747474800000|2025-05-17 09:40:00|469.93|467.23|469.11|466.41|470.58|467.88|469.08|466.38|251
1747475100000|2025-05-17 09:45:00|469.1|466.4|469.53|466.83|470.86|468.16|468.47|465.77|337
1747475400000|2025-05-17 09:50:00|469.48|466.78|469.28|466.58|469.57|466.87|468.51|465.81|249
1747475700000|2025-05-17 09:55:00|469.29|466.59|469.11|466.41|470.04|467.34|469.05|466.35|251
1747476000000|2025-05-17 10:00:00|469.1|466.4|469.62|466.92|469.62|466.92|467.98|465.28|363
1747476300000|2025-05-17 10:05:00|469.65|466.95|470.4|467.7|470.84|468.14|468.23|465.53|334
1747476600000|2025-05-17 10:10:00|470.42|467.72|471.05|468.35|471.59|468.89|470.42|467.72|418
1747476900000|2025-05-17 10:15:00|471.03|468.33|471.01|468.31|472.15|469.45|470.85|468.15|412
1747477200000|2025-05-17 10:20:00|471.05|468.35|472.73|470.03|473|470.3|470.89|468.19|325
1747477500000|2025-05-17 10:25:00|472.72|470.02|472.64|469.94|473.18|470.48|471.94|469.24|219
1747477800000|2025-05-17 10:30:00|472.63|469.93|471.23|468.53|472.74|470.04|471.13|468.43|246
1747478100000|2025-05-17 10:35:00|471.22|468.52|470.3|467.6|471.6|468.9|470.19|467.49|228
1747478400000|2025-05-17 10:40:00|470.23|467.53|470.03|467.33|471.1|468.4|470.03|467.33|171
1747478700000|2025-05-17 10:45:00|470|467.3|470.7|468|470.93|468.23|469.93|467.23|260
1747479000000|2025-05-17 10:50:00|470.69|467.99|470.27|467.57|471.47|468.77|470.27|467.57|209
1747479300000|2025-05-17 10:55:00|470.28|467.58|470.77|468.07|471.07|468.37|469.96|467.26|148
1747479600000|2025-05-17 11:00:00|470.85|468.15|470.99|468.29|472.15|469.45|470.8|468.1|225
1747479900000|2025-05-17 11:05:00|470.95|468.25|470.26|467.56|471.16|468.46|470.22|467.52|203
1747480200000|2025-05-17 11:10:00|470.31|467.61|469.47|466.77|470.64|467.94|469.38|466.68|113
1747480500000|2025-05-17 11:15:00|469.45|466.75|468.08|465.38|470.38|467.68|468.06|465.36|239
1747480800000|2025-05-17 11:20:00|468.06|465.36|467.89|465.19|469.11|466.41|467.71|465.01|285
1747481100000|2025-05-17 11:25:00|467.92|465.22|467.33|464.63|468.67|465.97|467.01|464.31|221
1747481400000|2025-05-17 11:30:00|467.37|464.67|469.81|467.11|469.84|467.14|467.3|464.6|255
1747481700000|2025-05-17 11:35:00|469.64|466.94|470.47|467.77|470.73|468.03|469.29|466.59|247
1747482000000|2025-05-17 11:40:00|470.55|467.85|470.74|468.04|470.74|468.04|470.1|467.4|100
1747482300000|2025-05-17 11:45:00|470.57|467.87|471.24|468.54|471.58|468.88|470.35|467.65|200
1747482600000|2025-05-17 11:50:00|471.29|468.59|471.57|468.87|472.23|469.53|471.28|468.58|132
1747482900000|2025-05-17 11:55:00|471.56|468.86|469.92|467.22|471.56|468.86|469.71|467.01|111
1747483200000|2025-05-17 12:00:00|469.93|467.23|470.17|467.47|470.35|467.65|469.42|466.72|280
1747483500000|2025-05-17 12:05:00|470.26|467.56|470.28|467.58|471.04|468.34|469.08|466.38|347
1747483800000|2025-05-17 12:10:00|470.19|467.49|469.35|466.65|471.04|468.34|469.24|466.54|335
1747484100000|2025-05-17 12:15:00|469.28|466.58|470|467.3|470.81|468.11|468.97|466.27|434
1747484400000|2025-05-17 12:20:00|470.18|467.48|470.56|467.86|470.9|468.2|468.68|465.98|480
1747484700000|2025-05-17 12:25:00|470.58|467.88|470.4|467.7|470.63|467.93|469.09|466.39|288
1747485000000|2025-05-17 12:30:00|470.38|467.68|471.16|468.46|471.3|468.6|469.34|466.64|425
1747485300000|2025-05-17 12:35:00|471.15|468.45|470.65|467.95|471.4|468.7|470.25|467.55|337
1747485600000|2025-05-17 12:40:00|470.64|467.94|470.03|467.33|470.64|467.94|469.61|466.91|175
1747485900000|2025-05-17 12:45:00|470.02|467.32|468.97|466.27|470.02|467.32|468.9|466.2|187
1747486200000|2025-05-17 12:50:00|468.92|466.22|467.19|464.49|469.07|466.37|467.19|464.49|199
1747486500000|2025-05-17 12:55:00|467.31|464.61|467.33|464.63|468.38|465.68|467.21|464.51|176
1747486800000|2025-05-17 13:00:00|467.34|464.64|467.16|464.46|468.36|465.66|466.92|464.22|248
1747487100000|2025-05-17 13:05:00|467.15|464.45|465.85|463.15|467.15|464.45|465.45|462.75|298
1747487400000|2025-05-17 13:10:00|465.86|463.16|469.05|466.35|469.13|466.43|465.85|463.15|250
1747487700000|2025-05-17 13:15:00|469.07|466.37|468.56|465.86|469.45|466.75|468.56|465.86|187
1747488000000|2025-05-17 13:20:00|468.35|465.65|465.6|462.9|468.44|465.74|465.51|462.81|220
1747488300000|2025-05-17 13:25:00|465.58|462.88|465.95|463.25|465.99|463.29|465.46|462.76|102
1747488600000|2025-05-17 13:30:00|465.94|463.24|464.47|461.77|466.02|463.32|464.42|461.72|272
1747488900000|2025-05-17 13:35:00|464.48|461.78|463.41|460.71|464.93|462.23|463.29|460.59|327
1747489200000|2025-05-17 13:40:00|463.4|460.7|463.86|461.16|464.42|461.72|463.24|460.54|271
1747489500000|2025-05-17 13:45:00|463.87|461.17|462.76|460.06|464.02|461.32|461.93|459.23|372
1747489800000|2025-05-17 13:50:00|462.81|460.11|463.14|460.44|463.27|460.57|461.97|459.27|298
1747490100000|2025-05-17 13:55:00|463.13|460.43|463.52|460.82|463.7|461|462.16|459.46|306
1747490400000|2025-05-17 14:00:00|463.51|460.81|464.21|461.51|465.07|462.37|463.37|460.67|290
1747490700000|2025-05-17 14:05:00|464.18|461.48|465.64|462.94|465.82|463.12|464.05|461.35|334
1747491000000|2025-05-17 14:10:00|465.68|462.98|466.48|463.78|466.57|463.87|465.1|462.4|319
1747491300000|2025-05-17 14:15:00|466.56|463.86|467.34|464.64|467.55|464.85|466.37|463.67|329
1747491600000|2025-05-17 14:20:00|467.33|464.63|468.29|465.59|468.3|465.6|466.61|463.91|192
1747491900000|2025-05-17 14:25:00|468.3|465.6|469.65|466.95|469.95|467.25|467.97|465.27|253
1747492200000|2025-05-17 14:30:00|469.64|466.94|469.56|466.86|470.46|467.76|469.19|466.49|321
1747492500000|2025-05-17 14:35:00|469.5|466.8|468.04|465.34|469.52|466.82|467.84|465.14|273
1747492800000|2025-05-17 14:40:00|468.13|465.43|468.14|465.44|468.51|465.81|467.59|464.89|253
1747493100000|2025-05-17 14:45:00|468.16|465.46|469.81|467.11|470.2|467.5|468.16|465.46|300
1747493400000|2025-05-17 14:50:00|469.82|467.12|471.2|468.5|471.2|468.5|469.67|466.97|226
1747493700000|2025-05-17 14:55:00|471.23|468.53|470.17|467.47|471.28|468.58|469.84|467.14|156
1747494000000|2025-05-17 15:00:00|470.21|467.51|468.67|465.97|470.57|467.87|468.63|465.93|239
1747494300000|2025-05-17 15:05:00|468.56|465.86|468.49|465.79|469.05|466.35|467.95|465.25|324
1747494600000|2025-05-17 15:10:00|468.48|465.78|469.59|466.89|469.98|467.28|468.43|465.73|234
1747494900000|2025-05-17 15:15:00|469.63|466.93|469.76|467.06|470|467.3|468.42|465.72|305
1747495200000|2025-05-17 15:20:00|469.74|467.04|469.46|466.76|469.79|467.09|468.58|465.88|294
1747495500000|2025-05-17 15:25:00|469.59|466.89|470.29|467.59|470.46|467.76|469.43|466.73|240
1747495800000|2025-05-17 15:30:00|470.28|467.58|469.78|467.08|470.59|467.89|469.41|466.71|296
1747496100000|2025-05-17 15:35:00|469.77|467.07|471.06|468.36|471.23|468.53|469.76|467.06|321
1747496400000|2025-05-17 15:40:00|471.05|468.35|470.53|467.83|471.13|468.43|470.16|467.46|219
1747496700000|2025-05-17 15:45:00|470.57|467.87|468.46|465.76|470.57|467.87|468.46|465.76|174
1747497000000|2025-05-17 15:50:00|468.42|465.72|468.28|465.58|468.46|465.76|467.87|465.17|154
1747497300000|2025-05-17 15:55:00|468.44|465.74|467.37|464.67|468.63|465.93|467.34|464.64|154
1747497600000|2025-05-17 16:00:00|467.4|464.7|466.53|463.83|467.64|464.94|465.57|462.87|420
1747497900000|2025-05-17 16:05:00|466.54|463.84|468.36|465.66|468.46|465.76|466.27|463.57|463
1747498200000|2025-05-17 16:10:00|468.21|465.51|466.76|464.06|468.3|465.6|466.34|463.64|439
1747498500000|2025-05-17 16:15:00|466.75|464.05|465.74|463.04|467.49|464.79|465.21|462.51|477
1747498800000|2025-05-17 16:20:00|465.76|463.06|466.28|463.58|466.69|463.99|464.64|461.94|515
1747499100000|2025-05-17 16:25:00|466.26|463.56|465.21|462.51|466.34|463.64|464.42|461.72|399
1747499400000|2025-05-17 16:30:00|465.15|462.45|462.87|460.17|465.23|462.53|462.78|460.08|386
1747499700000|2025-05-17 16:35:00|462.86|460.16|461.09|458.39|463.35|460.65|460.98|458.28|398
1747500000000|2025-05-17 16:40:00|461.1|458.4|461.72|459.02|462.18|459.48|461|458.3|459
1747500300000|2025-05-17 16:45:00|461.71|459.01|458.9|456.2|461.71|459.01|458.47|455.77|590
1747500600000|2025-05-17 16:50:00|458.69|455.99|461.46|458.76|461.48|458.78|458.19|455.49|460
1747500900000|2025-05-17 16:55:00|461.48|458.78|462.97|460.27|462.97|460.27|460.95|458.25|324
1747501200000|2025-05-17 17:00:00|463.03|460.33|464.14|461.44|465.01|462.31|462.64|459.94|361
1747501500000|2025-05-17 17:05:00|464.15|461.45|465.35|462.65|466.03|463.33|463.95|461.25|411
1747501800000|2025-05-17 17:10:00|465.34|462.64|465.41|462.71|465.93|463.23|464.97|462.27|265
1747502100000|2025-05-17 17:15:00|465.43|462.73|464.67|461.97|465.84|463.14|463.7|461|287
1747502400000|2025-05-17 17:20:00|464.72|462.02|464.42|461.72|465.63|462.93|464.34|461.64|372
1747502700000|2025-05-17 17:25:00|464.41|461.71|466.65|463.95|466.73|464.03|464.1|461.4|290
1747503000000|2025-05-17 17:30:00|466.62|463.92|467.05|464.35|467.26|464.56|465.48|462.78|325
1747503300000|2025-05-17 17:35:00|467.06|464.36|467.88|465.18|467.88|465.18|466.43|463.73|342
1747503600000|2025-05-17 17:40:00|467.85|465.15|467.44|464.74|468.4|465.7|467.25|464.55|298
1747503900000|2025-05-17 17:45:00|467.45|464.75|466.94|464.24|467.55|464.85|466.64|463.94|214
1747504200000|2025-05-17 17:50:00|466.93|464.23|465.75|463.05|467.48|464.78|465.64|462.94|218
1747504500000|2025-05-17 17:55:00|465.74|463.04|463.9|461.2|465.81|463.11|463.83|461.13|227
1747504800000|2025-05-17 18:00:00|463.84|461.14|464.82|462.12|465.41|462.71|463.64|460.94|308
1747505100000|2025-05-17 18:05:00|464.8|462.1|464.59|461.89|465.7|463|463.94|461.24|583
1747505400000|2025-05-17 18:10:00|464.5|461.8|466.13|463.43|467.4|464.7|463.44|460.74|717
1747505700000|2025-05-17 18:15:00|466.16|463.46|467.78|465.08|468.88|466.18|463.29|460.59|629
1747506000000|2025-05-17 18:20:00|467.8|465.1|467.47|464.77|469.43|466.73|467.31|464.61|471
1747506300000|2025-05-17 18:25:00|467.49|464.79|468.25|465.55|468.64|465.94|467.01|464.31|403
1747506600000|2025-05-17 18:30:00|468.13|465.43|464.48|461.78|468.42|465.72|464.06|461.36|396
1747506900000|2025-05-17 18:35:00|464.53|461.83|464.46|461.76|465.16|462.46|464.25|461.55|356
1747507200000|2025-05-17 18:40:00|464.47|461.77|464.56|461.86|464.6|461.9|463.78|461.08|240
1747507500000|2025-05-17 18:45:00|464.44|461.74|462.64|459.94|464.44|461.74|462.51|459.81|235
1747507800000|2025-05-17 18:50:00|462.63|459.93|461.77|459.07|462.75|460.05|461.54|458.84|259
1747508100000|2025-05-17 18:55:00|461.76|459.06|461.41|458.71|461.82|459.12|460.94|458.24|227
1747508400000|2025-05-17 19:00:00|461.36|458.66|460.42|457.72|461.36|458.66|459.75|457.05|277
1747508700000|2025-05-17 19:05:00|460.43|457.73|462.07|459.37|462.19|459.49|459.95|457.25|314
1747509000000|2025-05-17 19:10:00|462.05|459.35|463.16|460.46|463.44|460.74|462.03|459.33|205
1747509300000|2025-05-17 19:15:00|463.26|460.56|464.56|461.86|464.62|461.92|463.12|460.42|259
1747509600000|2025-05-17 19:20:00|464.55|461.85|464.74|462.04|464.82|462.12|464.24|461.54|237
1747509900000|2025-05-17 19:25:00|464.66|461.96|462.53|459.83|464.66|461.96|462.53|459.83|161
1747510200000|2025-05-17 19:30:00|462.56|459.86|461.55|458.85|462.56|459.86|460.4|457.7|237
1747510500000|2025-05-17 19:35:00|461.51|458.81|461.65|458.95|462.42|459.72|460.41|457.71|301
1747510800000|2025-05-17 19:40:00|461.64|458.94|462.48|459.78|462.49|459.79|460.62|457.92|366
1747511100000|2025-05-17 19:45:00|462.49|459.79|461.22|458.52|462.83|460.13|460.59|457.89|420
1747511400000|2025-05-17 19:50:00|461.18|458.48|461.04|458.34|462.14|459.44|460.29|457.59|486
1747511700000|2025-05-17 19:55:00|461.02|458.32|460.74|458.04|461.9|459.2|460.45|457.75|381
1747512000000|2025-05-17 20:00:00|460.73|458.03|462.5|459.8|463.67|460.97|460.54|457.84|467
1747512300000|2025-05-17 20:05:00|462.57|459.87|461.24|458.54|463.27|460.57|460.74|458.04|560
1747512600000|2025-05-17 20:10:00|461.25|458.55|460.19|457.49|461.64|458.94|460.05|457.35|428
1747512900000|2025-05-17 20:15:00|460.21|457.51|461.59|458.89|463.28|460.58|460.16|457.46|554
1747513200000|2025-05-17 20:20:00|461.58|458.88|461.49|458.79|463.16|460.46|461.42|458.72|536
1747513500000|2025-05-17 20:25:00|461.47|458.77|462.51|459.81|462.51|459.81|460.46|457.76|448
1747513800000|2025-05-17 20:30:00|462.54|459.84|463.87|461.17|464|461.3|462.39|459.69|396
1747514100000|2025-05-17 20:35:00|463.89|461.19|462.03|459.33|464.12|461.42|461.94|459.24|259
1747514400000|2025-05-17 20:40:00|462|459.3|463.27|460.57|463.66|460.96|462|459.3|214
1747514700000|2025-05-17 20:45:00|463.26|460.56|463.32|460.62|463.37|460.67|462.05|459.35|369
1747515000000|2025-05-17 20:50:00|463.35|460.65|468.82|466.12|468.82|466.12|463.08|460.38|315
1747515300000|2025-05-17 20:55:00|469.38|466.68|468.45|465.75|469.93|467.23|467.64|464.94|372
1747515600000|2025-05-17 21:00:00|468.65|465.95|467.02|464.32|468.85|466.15|466.62|463.92|406
1747515900000|2025-05-17 21:05:00|467.03|464.33|465.61|462.91|468.2|465.5|465.53|462.83|275
1747516200000|2025-05-17 21:10:00|465.62|462.92|464.72|462.02|465.93|463.23|464.63|461.93|240
1747516500000|2025-05-17 21:15:00|464.73|462.03|464.56|461.86|465.57|462.87|464.33|461.63|287
1747516800000|2025-05-17 21:20:00|464.57|461.87|466.07|463.37|466.07|463.37|463.95|461.25|152
1747517100000|2025-05-17 21:25:00|466.06|463.36|465.89|463.19|466.17|463.47|465.21|462.51|109
1747517400000|2025-05-17 21:30:00|465.93|463.23|466.15|463.45|467.26|464.56|465.64|462.94|169
1747517700000|2025-05-17 21:35:00|466.09|463.39|467.02|464.32|467.46|464.76|466.07|463.37|166
1747518000000|2025-05-17 21:40:00|466.96|464.26|466.75|464.05|467.43|464.73|466.55|463.85|127
1747518300000|2025-05-17 21:45:00|466.7|464|467|464.3|467|464.3|466.19|463.49|134
1747518600000|2025-05-17 21:50:00|467.01|464.31|466.21|463.51|467.2|464.5|465.96|463.26|77
1747518900000|2025-05-17 21:55:00|466.19|463.49|466.84|464.14|467.02|464.32|465.75|463.05|130
1747519200000|2025-05-17 22:00:00|466.78|464.08|464.51|461.81|466.83|464.13|464.51|461.81|259
1747519500000|2025-05-17 22:05:00|464.49|461.79|461.09|458.39|464.85|462.15|460.88|458.18|380
1747519800000|2025-05-17 22:10:00|461.1|458.4|460.74|458.04|461.27|458.57|460.33|457.63|428
1747520100000|2025-05-17 22:15:00|460.73|458.03|459.18|456.48|460.73|458.03|458.68|455.98|331
1747520400000|2025-05-17 22:20:00|459.19|456.49|458.85|456.15|459.23|456.53|458.48|455.78|323
1747520700000|2025-05-17 22:25:00|458.8|456.1|457.64|454.94|458.8|456.1|457.16|454.46|270
1747521000000|2025-05-17 22:30:00|457.67|454.97|458.76|456.06|458.76|456.06|457.08|454.38|256
1747521300000|2025-05-17 22:35:00|458.78|456.08|459.94|457.24|460.39|457.69|458.78|456.08|191
1747521600000|2025-05-17 22:40:00|459.95|457.25|460.6|457.9|460.76|458.06|459.94|457.24|136
1747521900000|2025-05-17 22:45:00|460.62|457.92|460.11|457.41|460.64|457.94|459.83|457.13|203
1747522200000|2025-05-17 22:50:00|460.1|457.4|460.82|458.12|460.82|458.12|459.65|456.95|203
1747522500000|2025-05-17 22:55:00|460.81|458.11|460.41|457.71|461.34|458.64|460.34|457.64|172
1747522800000|2025-05-17 23:00:00|460.4|457.7|461.09|458.39|461.41|458.71|460.19|457.49|315
1747523100000|2025-05-17 23:05:00|461.06|458.36|461.48|458.78|461.48|458.78|459.07|456.37|338
1747523400000|2025-05-17 23:10:00|461.49|458.79|462.14|459.44|462.43|459.73|461.12|458.42|244
1747523700000|2025-05-17 23:15:00|462.12|459.42|462.4|459.7|462.4|459.7|461.3|458.6|217
1747524000000|2025-05-17 23:20:00|462.39|459.69|463.76|461.06|463.76|461.06|462.17|459.47|200
1747524300000|2025-05-17 23:25:00|463.75|461.05|464.1|461.4|464.34|461.64|463.38|460.68|203
1747524600000|2025-05-17 23:30:00|464|461.3|463.37|460.67|464|461.3|462.74|460.04|256
1747524900000|2025-05-17 23:35:00|463.36|460.66|462.15|459.45|463.36|460.66|462.03|459.33|253
1747525200000|2025-05-17 23:40:00|462.16|459.46|462.27|459.57|462.77|460.07|461.83|459.13|325
1747525500000|2025-05-17 23:45:00|462.28|459.58|462.12|459.42|462.99|460.29|461.75|459.05|411
1747525800000|2025-05-17 23:50:00|462.13|459.43|462.01|459.31|462.79|460.09|461.95|459.25|293
1747526100000|2025-05-17 23:55:00|462.02|459.32|462.56|459.86|462.94|460.24|461.79|459.09|312
1747526400000|2025-05-18 00:00:00|462.52|459.82|462.92|460.22|463.72|461.02|461.85|459.15|300
1747526700000|2025-05-18 00:05:00|462.93|460.23|462.53|459.83|463.05|460.35|461.47|458.77|339
1747527000000|2025-05-18 00:10:00|462.54|459.84|462.23|459.53|463.65|460.95|460.99|458.29|264
1747527300000|2025-05-18 00:15:00|462.27|459.57|461.42|458.72|463.3|460.6|461.08|458.38|299
1747527600000|2025-05-18 00:20:00|461.41|458.71|461.09|458.39|461.75|459.05|460.21|457.51|282
1747527900000|2025-05-18 00:25:00|461.07|458.37|462.32|459.62|462.74|460.04|461.02|458.32|214
1747528200000|2025-05-18 00:30:00|462.33|459.63|461.38|458.68|462.96|460.26|461.38|458.68|317
1747528500000|2025-05-18 00:35:00|461.37|458.67|460.84|458.14|462.47|459.77|460.62|457.92|384
1747528800000|2025-05-18 00:40:00|460.9|458.2|459.74|457.04|461.71|459.01|459.74|457.04|312
1747529100000|2025-05-18 00:45:00|459.75|457.05|461.74|459.04|461.74|459.04|459.55|456.85|327
1747529400000|2025-05-18 00:50:00|461.81|459.11|462.59|459.89|463.78|461.08|461.81|459.11|225
1747529700000|2025-05-18 00:55:00|462.65|459.95|463.17|460.47|463.38|460.68|462.61|459.91|153
1747530000000|2025-05-18 01:00:00|463.16|460.46|462.21|459.51|463.7|461|462.08|459.38|278
1747530300000|2025-05-18 01:05:00|462.23|459.53|462.48|459.78|462.9|460.2|461.71|459.01|226
1747530600000|2025-05-18 01:10:00|462.49|459.79|461.75|459.05|462.49|459.79|461.6|458.9|210
1747530900000|2025-05-18 01:15:00|461.71|459.01|463.59|460.89|463.64|460.94|461.56|458.86|228
1747531200000|2025-05-18 01:20:00|463.58|460.88|464.27|461.57|464.52|461.82|463.58|460.88|172
1747531500000|2025-05-18 01:25:00|464.22|461.52|461.66|458.96|464.22|461.52|461.64|458.94|182
1747531800000|2025-05-18 01:30:00|461.62|458.92|461.85|459.15|462.01|459.31|460.56|457.86|224
1747532100000|2025-05-18 01:35:00|461.87|459.17|463.01|460.31|463.01|460.31|461.71|459.01|150
1747532400000|2025-05-18 01:40:00|463.02|460.32|462.95|460.25|463.46|460.76|462.67|459.97|226
1747532700000|2025-05-18 01:45:00|462.99|460.29|463.62|460.92|463.82|461.12|461.92|459.22|291
1747533000000|2025-05-18 01:50:00|463.4|460.7|464.62|461.92|464.62|461.92|462.83|460.13|194
1747533300000|2025-05-18 01:55:00|464.61|461.91|464.61|461.91|465.84|463.14|463.91|461.21|254
1747533600000|2025-05-18 02:00:00|464.54|461.84|465.01|462.31|465.29|462.59|464.09|461.39|298
1747533900000|2025-05-18 02:05:00|464.96|462.26|464.4|461.7|464.97|462.27|463.66|460.96|132
1747534200000|2025-05-18 02:10:00|464.47|461.77|465.3|462.6|465.31|462.61|464.33|461.63|101
1747534500000|2025-05-18 02:15:00|465.2|462.5|464.08|461.38|465.21|462.51|463.61|460.91|150
1747534800000|2025-05-18 02:20:00|464.14|461.44|463.73|461.03|464.7|462|463.6|460.9|211
1747535100000|2025-05-18 02:25:00|463.78|461.08|463.33|460.63|464.2|461.5|463.28|460.58|145
1747535400000|2025-05-18 02:30:00|463.34|460.64|463.33|460.63|464.2|461.5|462.97|460.27|279
1747535700000|2025-05-18 02:35:00|463.27|460.57|462.96|460.26|463.52|460.82|462.64|459.94|197
1747536000000|2025-05-18 02:40:00|462.97|460.27|462.38|459.68|463.25|460.55|462.22|459.52|136
1747536300000|2025-05-18 02:45:00|462.3|459.6|464.54|461.84|464.59|461.89|462.15|459.45|139
1747536600000|2025-05-18 02:50:00|464.58|461.88|463.62|460.92|464.72|462.02|463.58|460.88|119
1747536900000|2025-05-18 02:55:00|463.57|460.87|463.01|460.31|463.57|460.87|462.84|460.14|65
1747537200000|2025-05-18 03:00:00|463.06|460.36|464.62|461.92|464.71|462.01|462.48|459.78|213
1747537500000|2025-05-18 03:05:00|464.7|462|464.12|461.42|464.94|462.24|462.25|459.55|300
1747537800000|2025-05-18 03:10:00|464.09|461.39|462.4|459.7|464.1|461.4|462.36|459.66|233
1747538100000|2025-05-18 03:15:00|462.41|459.71|461.57|458.87|462.5|459.8|461.57|458.87|346
1747538400000|2025-05-18 03:20:00|461.58|458.88|461.04|458.34|461.64|458.94|460.72|458.02|357
1747538700000|2025-05-18 03:25:00|461.03|458.33|460.11|457.41|461.44|458.74|460.1|457.4|245
1747539000000|2025-05-18 03:30:00|460.1|457.4|461.96|459.26|462.57|459.87|460.08|457.38|402
1747539300000|2025-05-18 03:35:00|461.97|459.27|463.47|460.77|463.72|461.02|461.97|459.27|295
1747539600000|2025-05-18 03:40:00|463.48|460.78|463.96|461.26|464.3|461.6|463.4|460.7|180
1747539900000|2025-05-18 03:45:00|463.97|461.27|463.52|460.82|464.1|461.4|463.24|460.54|306
1747540200000|2025-05-18 03:50:00|463.51|460.81|462.76|460.06|463.61|460.91|462.72|460.02|231
1747540500000|2025-05-18 03:55:00|462.77|460.07|462.26|459.56|463.08|460.38|462.21|459.51|275
1747540800000|2025-05-18 04:00:00|462.27|459.57|463.06|460.36|463.21|460.51|462.24|459.54|280
1747541100000|2025-05-18 04:05:00|463.07|460.37|463.5|460.8|463.76|461.06|462.16|459.46|315
1747541400000|2025-05-18 04:10:00|463.51|460.81|464.14|461.44|464.18|461.48|463.47|460.77|259
1747541700000|2025-05-18 04:15:00|464.15|461.45|465.12|462.42|465.12|462.42|463.65|460.95|274
1747542000000|2025-05-18 04:20:00|465.13|462.43|464.85|462.15|465.49|462.79|464.84|462.14|268
1747542300000|2025-05-18 04:25:00|464.86|462.16|464.14|461.44|464.95|462.25|463.97|461.27|232
1747542600000|2025-05-18 04:30:00|464.15|461.45|464.82|462.12|464.88|462.18|463.44|460.74|311
1747542900000|2025-05-18 04:35:00|464.8|462.1|466.13|463.43|466.32|463.62|464.45|461.75|290
1747543200000|2025-05-18 04:40:00|466.11|463.41|466.27|463.57|466.32|463.62|465.34|462.64|261
1747543500000|2025-05-18 04:45:00|466.14|463.44|467.04|464.34|467.13|464.43|466.08|463.38|299
1747543800000|2025-05-18 04:50:00|467.11|464.41|465.99|463.29|467.13|464.43|465.98|463.28|239
1747544100000|2025-05-18 04:55:00|465.98|463.28|466.34|463.64|466.34|463.64|465.52|462.82|97
1747544400000|2025-05-18 05:00:00|466.32|463.62|468.25|465.55|468.42|465.72|466.31|463.61|167
1747544700000|2025-05-18 05:05:00|468.27|465.57|469.05|466.35|469.43|466.73|468.27|465.57|174
1747545000000|2025-05-18 05:10:00|469.04|466.34|468.93|466.23|469.21|466.51|468.4|465.7|174
1747545300000|2025-05-18 05:15:00|468.97|466.27|470.7|468|470.82|468.12|468.86|466.16|195
1747545600000|2025-05-18 05:20:00|470.66|467.96|471.51|468.81|471.8|469.1|470.58|467.88|201
1747545900000|2025-05-18 05:25:00|471.59|468.89|471.41|468.71|472.13|469.43|470.94|468.24|210
1747546200000|2025-05-18 05:30:00|471.4|468.7|470.94|468.24|471.82|469.12|470.51|467.81|236
1747546500000|2025-05-18 05:35:00|470.93|468.23|470.55|467.85|471.9|469.2|470.39|467.69|197
1747546800000|2025-05-18 05:40:00|470.54|467.84|471.1|468.4|471.1|468.4|470.07|467.37|131
1747547100000|2025-05-18 05:45:00|471.09|468.39|473.01|470.31|473.09|470.39|470.99|468.29|166
1747547400000|2025-05-18 05:50:00|473.06|470.36|473.79|471.09|473.93|471.23|472.69|469.99|177
1747547700000|2025-05-18 05:55:00|473.82|471.12|474.02|471.32|474.76|472.06|473.63|470.93|198
1747548000000|2025-05-18 06:00:00|474.03|471.33|473.23|470.53|474.08|471.38|472.87|470.17|215
1747548300000|2025-05-18 06:05:00|473.22|470.52|472.83|470.13|473.47|470.77|472.82|470.12|196
1747548600000|2025-05-18 06:10:00|472.85|470.15|473.5|470.8|474.14|471.44|472.74|470.04|163
1747548900000|2025-05-18 06:15:00|473.51|470.81|472.83|470.13|473.94|471.24|472.83|470.13|172
1747549200000|2025-05-18 06:20:00|472.82|470.12|472.35|469.65|472.83|470.13|471.89|469.19|138
1747549500000|2025-05-18 06:25:00|472.37|469.67|472.01|469.31|472.57|469.87|471.58|468.88|183
1747549800000|2025-05-18 06:30:00|471.92|469.22|470.08|467.38|472.02|469.32|470.04|467.34|237
1747550100000|2025-05-18 06:35:00|470.04|467.34|470.89|468.19|470.9|468.2|470.04|467.34|153
1747550400000|2025-05-18 06:40:00|470.93|468.23|471.69|468.99|471.75|469.05|470.81|468.11|107
1747550700000|2025-05-18 06:45:00|471.7|469|471.1|468.4|471.84|469.14|470.93|468.23|256
1747551000000|2025-05-18 06:50:00|471.05|468.35|470.75|468.05|471.18|468.48|470.32|467.62|159
1747551300000|2025-05-18 06:55:00|470.73|468.03|470.96|468.26|470.98|468.28|470.22|467.52|159
1747551600000|2025-05-18 07:00:00|470.97|468.27|471.44|468.74|471.78|469.08|470.38|467.68|310
1747551900000|2025-05-18 07:05:00|471.43|468.73|471.6|468.9|472.25|469.55|470.98|468.28|202
1747552200000|2025-05-18 07:10:00|471.61|468.91|473.18|470.48|473.34|470.64|471.49|468.79|171
1747552500000|2025-05-18 07:15:00|473.2|470.5|473.95|471.25|473.95|471.25|472.78|470.08|169
1747552800000|2025-05-18 07:20:00|473.87|471.17|473.43|470.73|473.97|471.27|473.09|470.39|153
1747553100000|2025-05-18 07:25:00|473.34|470.64|473.78|471.08|473.97|471.27|473.32|470.62|155
1747553400000|2025-05-18 07:30:00|473.76|471.06|473.83|471.13|473.88|471.18|473.22|470.52|156
1747553700000|2025-05-18 07:35:00|473.84|471.14|473.43|470.73|474.02|471.32|473.12|470.42|168
1747554000000|2025-05-18 07:40:00|473.42|470.72|473.51|470.81|473.66|470.96|473.04|470.34|120
1747554300000|2025-05-18 07:45:00|473.47|470.77|473.71|471.01|473.89|471.19|473.15|470.45|152
1747554600000|2025-05-18 07:50:00|473.72|471.02|475.61|472.91|475.72|473.02|473.57|470.87|189
1747554900000|2025-05-18 07:55:00|475.62|472.92|476.24|473.54|476.96|474.26|475.56|472.86|234
1747555200000|2025-05-18 08:00:00|476.25|473.55|477.15|474.45|478.05|475.35|476.25|473.55|385
1747555500000|2025-05-18 08:05:00|477.19|474.49|479.92|477.22|480.23|477.53|477.19|474.49|316
1747555800000|2025-05-18 08:10:00|479.86|477.16|477.77|475.07|479.87|477.17|477.77|475.07|313
1747556100000|2025-05-18 08:15:00|477.78|475.08|477.83|475.13|478.75|476.05|477.28|474.58|300
1747556400000|2025-05-18 08:20:00|477.87|475.17|479.74|477.04|479.81|477.11|477.66|474.96|221
1747556700000|2025-05-18 08:25:00|479.69|476.99|480.4|477.7|480.68|477.98|479.38|476.68|275
1747557000000|2025-05-18 08:30:00|480.38|477.68|480.95|478.25|481.17|478.47|479.01|476.31|249
1747557300000|2025-05-18 08:35:00|480.97|478.27|480.02|477.32|481.2|478.5|479.87|477.17|194
1747557600000|2025-05-18 08:40:00|480.03|477.33|479.36|476.66|480.42|477.72|479.11|476.41|149
1747557900000|2025-05-18 08:45:00|479.28|476.58|480.29|477.59|480.29|477.59|478.87|476.17|182
1747558200000|2025-05-18 08:50:00|480.34|477.64|480.72|478.02|480.73|478.03|479.9|477.2|151
1747558500000|2025-05-18 08:55:00|480.73|478.03|479.91|477.21|480.93|478.23|479.69|476.99|137
1747558800000|2025-05-18 09:00:00|479.94|477.24|481.05|478.35|481.08|478.38|479.82|477.12|260
1747559100000|2025-05-18 09:05:00|481.07|478.37|481.34|478.64|481.42|478.72|480.61|477.91|248
1747559400000|2025-05-18 09:10:00|481.32|478.62|481.09|478.39|481.53|478.83|480.53|477.83|142
1747559700000|2025-05-18 09:15:00|481.07|478.37|479.82|477.12|481.07|478.37|478.59|475.89|253
1747560000000|2025-05-18 09:20:00|479.85|477.15|478.55|475.85|480.26|477.56|478.55|475.85|216
1747560300000|2025-05-18 09:25:00|478.56|475.86|478.85|476.15|479.39|476.69|478.56|475.86|186
1747560600000|2025-05-18 09:30:00|478.86|476.16|478.44|475.74|479.37|476.67|478.3|475.6|231
1747560900000|2025-05-18 09:35:00|478.43|475.73|478.34|475.64|479.02|476.32|478|475.3|226
1747561200000|2025-05-18 09:40:00|478.33|475.63|476.16|473.46|478.45|475.75|476.07|473.37|223
1747561500000|2025-05-18 09:45:00|476.21|473.51|476.67|473.97|477.6|474.9|476.13|473.43|251
1747561800000|2025-05-18 09:50:00|476.64|473.94|476.75|474.05|477.49|474.79|476.18|473.48|308
1747562100000|2025-05-18 09:55:00|476.69|473.99|477.26|474.56|477.28|474.58|476.06|473.36|238
1747562400000|2025-05-18 10:00:00|477.28|474.58|478.08|475.38|478.12|475.42|477.2|474.5|307
1747562700000|2025-05-18 10:05:00|478.09|475.39|477.41|474.71|478.43|475.73|477.12|474.42|219
1747563000000|2025-05-18 10:10:00|477.39|474.69|478.11|475.41|478.12|475.42|477.01|474.31|192
1747563300000|2025-05-18 10:15:00|478.09|475.39|477.04|474.34|478.51|475.81|476.96|474.26|241
1747563600000|2025-05-18 10:20:00|477.06|474.36|475.96|473.26|477.32|474.62|475.87|473.17|175
1747563900000|2025-05-18 10:25:00|476.01|473.31|475.25|472.55|476.2|473.5|475.24|472.54|137
1747564200000|2025-05-18 10:30:00|475.22|472.52|475.35|472.65|475.62|472.92|474.86|472.16|251
1747564500000|2025-05-18 10:35:00|475.36|472.66|475.18|472.48|475.43|472.73|474.77|472.07|152
1747564800000|2025-05-18 10:40:00|475.14|472.44|475.43|472.73|475.51|472.81|474.67|471.97|132
1747565100000|2025-05-18 10:45:00|475.38|472.68|475.48|472.78|475.83|473.13|475.2|472.5|136
1747565400000|2025-05-18 10:50:00|475.47|472.77|476.5|473.8|476.51|473.81|475.03|472.33|124
1747565700000|2025-05-18 10:55:00|476.41|473.71|476.63|473.93|476.79|474.09|476.11|473.41|134
1747566000000|2025-05-18 11:00:00|476.62|473.92|477.02|474.32|477.1|474.4|476.26|473.56|170
1747566300000|2025-05-18 11:05:00|477.01|474.31|476.8|474.1|477.32|474.62|476.42|473.72|125
1747566600000|2025-05-18 11:10:00|476.85|474.15|477.11|474.41|477.33|474.63|476.67|473.97|153
1747566900000|2025-05-18 11:15:00|477.14|474.44|477.67|474.97|478.2|475.5|477.11|474.41|191
1747567200000|2025-05-18 11:20:00|477.68|474.98|477.95|475.25|478.14|475.44|477.62|474.92|134
1747567500000|2025-05-18 11:25:00|477.97|475.27|476.79|474.09|478|475.3|476.7|474|102
1747567800000|2025-05-18 11:30:00|476.81|474.11|478.65|475.95|478.74|476.04|476.81|474.11|210
1747568100000|2025-05-18 11:35:00|478.75|476.05|476.58|473.88|479.14|476.44|476.55|473.85|183
1747568400000|2025-05-18 11:40:00|476.68|473.98|475.77|473.07|477.14|474.44|475.64|472.94|185
1747568700000|2025-05-18 11:45:00|475.66|472.96|476.67|473.97|476.7|474|475.66|472.96|190
1747569000000|2025-05-18 11:50:00|476.64|473.94|475.62|472.92|476.74|474.04|475.59|472.89|154
1747569300000|2025-05-18 11:55:00|475.6|472.9|475.63|472.93|475.89|473.19|475.51|472.81|136
1747569600000|2025-05-18 12:00:00|475.61|472.91|474.84|472.14|475.76|473.06|474.66|471.96|164
1747569900000|2025-05-18 12:05:00|474.88|472.18|473.48|470.78|475.2|472.5|473.38|470.68|347
1747570200000|2025-05-18 12:10:00|473.54|470.84|473.85|471.15|474.37|471.67|473.53|470.83|280
1747570500000|2025-05-18 12:15:00|473.86|471.16|474.18|471.48|474.45|471.75|473.1|470.4|340
1747570800000|2025-05-18 12:20:00|474.17|471.47|475.94|473.24|475.94|473.24|474.17|471.47|281
1747571100000|2025-05-18 12:25:00|475.92|473.22|476.15|473.45|476.41|473.71|475.8|473.1|135
1747571400000|2025-05-18 12:30:00|476.13|473.43|476.45|473.75|476.85|474.15|476.13|473.43|206
1747571700000|2025-05-18 12:35:00|476.44|473.74|476.41|473.71|476.44|473.74|475.88|473.18|144
1747572000000|2025-05-18 12:40:00|476.42|473.72|476.15|473.45|476.53|473.83|476.06|473.36|28
1747572300000|2025-05-18 12:45:00|476.12|473.42|476.79|474.09|476.79|474.09|475.81|473.11|122
1747572600000|2025-05-18 12:50:00|476.76|474.06|477.11|474.41|477.23|474.53|476.68|473.98|147
1747572900000|2025-05-18 12:55:00|477.09|474.39|477.94|475.24|477.99|475.29|477.07|474.37|149
1747573200000|2025-05-18 13:00:00|477.89|475.19|477.47|474.77|478.11|475.41|477.41|474.71|157
1747573500000|2025-05-18 13:05:00|477.46|474.76|477.22|474.52|477.7|475|476.99|474.29|132
1747573800000|2025-05-18 13:10:00|477.23|474.53|477.4|474.7|477.61|474.91|477.11|474.41|124
1747574100000|2025-05-18 13:15:00|477.41|474.71|477.44|474.74|477.9|475.2|477.08|474.38|204
1747574400000|2025-05-18 13:20:00|477.45|474.75|477.64|474.94|478.1|475.4|477.41|474.71|175
1747574700000|2025-05-18 13:25:00|477.66|474.96|477.97|475.27|477.97|475.27|477.2|474.5|144
1747575000000|2025-05-18 13:30:00|478.03|475.33|478.67|475.97|478.88|476.18|477.78|475.08|219
1747575300000|2025-05-18 13:35:00|478.66|475.96|480.14|477.44|480.29|477.59|478.13|475.43|314
1747575600000|2025-05-18 13:40:00|480.15|477.45|479.73|477.03|480.94|478.24|479.62|476.92|361
1747575900000|2025-05-18 13:45:00|479.79|477.09|479.44|476.74|480.44|477.74|479.31|476.61|277
1747576200000|2025-05-18 13:50:00|479.47|476.77|479.85|477.15|480.15|477.45|479.24|476.54|147
1747576500000|2025-05-18 13:55:00|479.83|477.13|482.41|479.71|482.79|480.09|479.82|477.12|310
1747576800000|2025-05-18 14:00:00|482.38|479.68|482.57|479.87|483.14|480.44|481.99|479.29|401
1747577100000|2025-05-18 14:05:00|482.58|479.88|482.79|480.09|482.8|480.1|481.96|479.26|216
1747577400000|2025-05-18 14:10:00|482.75|480.05|481.61|478.91|482.98|480.28|481.42|478.72|272
1747577700000|2025-05-18 14:15:00|481.63|478.93|482.55|479.85|482.83|480.13|481.63|478.93|326
1747578000000|2025-05-18 14:20:00|482.54|479.84|483.4|480.7|483.75|481.05|482.5|479.8|342
1747578300000|2025-05-18 14:25:00|483.47|480.77|483.11|480.41|483.66|480.96|483.02|480.32|356
1747578600000|2025-05-18 14:30:00|483.1|480.4|484.02|481.32|484.04|481.34|483.1|480.4|424
1747578900000|2025-05-18 14:35:00|484.01|481.31|486.29|483.59|486.71|484.01|483.95|481.25|445
1747579200000|2025-05-18 14:40:00|486.28|483.58|486.5|483.8|487.04|484.34|485.38|482.68|518
1747579500000|2025-05-18 14:45:00|486.51|483.81|486.56|483.86|487.39|484.69|486.28|483.58|400
1747579800000|2025-05-18 14:50:00|486.55|483.85|486.34|483.64|486.99|484.29|486.16|483.46|407
1747580100000|2025-05-18 14:55:00|486.35|483.65|486.5|483.8|486.84|484.14|485.73|483.03|373
1747580400000|2025-05-18 15:00:00|486.51|483.81|485.95|483.25|486.9|484.2|484.6|481.9|490
1747580700000|2025-05-18 15:05:00|485.94|483.24|486.46|483.76|486.51|483.81|484.62|481.92|400
1747581000000|2025-05-18 15:10:00|486.45|483.75|486.19|483.49|486.65|483.95|485.83|483.13|392
1747581300000|2025-05-18 15:15:00|486.18|483.48|487.66|484.96|487.89|485.19|485.73|483.03|437
1747581600000|2025-05-18 15:20:00|487.61|484.91|487.28|484.58|488.1|485.4|487.24|484.54|345
1747581900000|2025-05-18 15:25:00|487.27|484.57|488.17|485.47|488.28|485.58|487.2|484.5|399
1747582200000|2025-05-18 15:30:00|488.18|485.48|488.72|486.02|488.91|486.21|487.58|484.88|379
1747582500000|2025-05-18 15:35:00|488.71|486.01|488.66|485.96|488.79|486.09|488.05|485.35|369
1747582800000|2025-05-18 15:40:00|488.65|485.95|490.34|487.64|490.54|487.84|488.35|485.65|423
1747583100000|2025-05-18 15:45:00|490.33|487.63|492.05|489.35|492.09|489.39|489.87|487.17|461
1747583400000|2025-05-18 15:50:00|492.04|489.34|492.1|489.4|493.14|490.44|491.78|489.08|453
1747583700000|2025-05-18 15:55:00|492.09|489.39|492.15|489.45|492.27|489.57|490.61|487.91|442
1747584000000|2025-05-18 16:00:00|492.14|489.44|491.03|488.33|492.64|489.94|490.94|488.24|513
1747584300000|2025-05-18 16:05:00|491.02|488.32|491.77|489.07|491.77|489.07|490.53|487.83|385
1747584600000|2025-05-18 16:10:00|491.78|489.08|491.26|488.56|493.02|490.32|491.18|488.48|383
1747584900000|2025-05-18 16:15:00|491.32|488.62|490.57|487.87|491.83|489.13|490.48|487.78|500
1747585200000|2025-05-18 16:20:00|490.62|487.92|489.08|486.38|491.04|488.34|488.35|485.65|436
1747585500000|2025-05-18 16:25:00|489.1|486.4|489.96|487.26|490.44|487.74|489.03|486.33|378
1747585800000|2025-05-18 16:30:00|489.95|487.25|488.69|485.99|490.73|488.03|488.17|485.47|495
1747586100000|2025-05-18 16:35:00|488.71|486.01|488.71|486.01|489.1|486.4|487.54|484.84|423
1747586400000|2025-05-18 16:40:00|488.75|486.05|488.95|486.25|489.42|486.72|488.3|485.6|426
1747586700000|2025-05-18 16:45:00|488.94|486.24|489.2|486.5|490.49|487.79|488.3|485.6|450
1747587000000|2025-05-18 16:50:00|489.19|486.49|488.68|485.98|489.19|486.49|487.99|485.29|394
1747587300000|2025-05-18 16:55:00|488.69|485.99|489.26|486.56|490.56|487.86|488.68|485.98|302
1747587600000|2025-05-18 17:00:00|489.29|486.59|487.55|484.85|489.32|486.62|487.21|484.51|372
1747587900000|2025-05-18 17:05:00|487.59|484.89|487.41|484.71|488.04|485.34|487.05|484.35|393
1747588200000|2025-05-18 17:10:00|487.4|484.7|487.47|484.77|487.76|485.06|486.69|483.99|370
1747588500000|2025-05-18 17:15:00|487.46|484.76|485.78|483.08|487.46|484.76|485.66|482.96|367
1747588800000|2025-05-18 17:20:00|485.77|483.07|484.96|482.26|485.79|483.09|484.67|481.97|356
1747589100000|2025-05-18 17:25:00|484.95|482.25|484.17|481.47|485.71|483.01|481.7|479|446
1747589400000|2025-05-18 17:30:00|484.18|481.48|483.06|480.36|484.39|481.69|483.06|480.36|462
1747589700000|2025-05-18 17:35:00|483.09|480.39|480.87|478.17|483.09|480.39|480.13|477.43|437
1747590000000|2025-05-18 17:40:00|480.89|478.19|481.36|478.66|482.5|479.8|480.77|478.07|341
1747590300000|2025-05-18 17:45:00|481.39|478.69|479.35|476.65|481.95|479.25|479.15|476.45|540
1747590600000|2025-05-18 17:50:00|479.37|476.67|477.31|474.61|480.03|477.33|477.3|474.6|519
1747590900000|2025-05-18 17:55:00|477.3|474.6|475.16|472.46|478.27|475.57|474.67|471.97|501
1747591200000|2025-05-18 18:00:00|475.15|472.45|470.78|468.08|475.78|473.08|469.88|467.18|854
1747591500000|2025-05-18 18:05:00|470.89|468.19|468.97|466.27|471.59|468.89|468.71|466.01|681
1747591800000|2025-05-18 18:10:00|469.07|466.37|469.76|467.06|470.72|468.02|467.75|465.05|563
1747592100000|2025-05-18 18:15:00|469.86|467.16|466.33|463.63|470.07|467.37|465.71|463.01|726
1747592400000|2025-05-18 18:20:00|466.26|463.56|470.11|467.41|470.86|468.16|465.88|463.18|700
1747592700000|2025-05-18 18:25:00|470.12|467.42|472.05|469.35|472.07|469.37|468.97|466.27|541
1747593000000|2025-05-18 18:30:00|472.06|469.36|471.06|468.36|472.29|469.59|470.09|467.39|614
1747593300000|2025-05-18 18:35:00|471.07|468.37|470.29|467.59|471.25|468.55|469.73|467.03|578
1747593600000|2025-05-18 18:40:00|470.28|467.58|470.63|467.93|471.32|468.62|469.85|467.15|628
1747593900000|2025-05-18 18:45:00|470.61|467.91|468.21|465.51|471.67|468.97|467.93|465.23|661
1747594200000|2025-05-18 18:50:00|468.2|465.5|469.7|467|469.71|467.01|467.67|464.97|575
1747594500000|2025-05-18 18:55:00|469.69|466.99|469.63|466.93|469.89|467.19|468.11|465.41|430
1747594800000|2025-05-18 19:00:00|469.62|466.92|470.05|467.35|470.7|468|469.26|466.56|466
1747595100000|2025-05-18 19:05:00|470.04|467.34|470.89|468.19|470.89|468.19|468.54|465.84|499
1747595400000|2025-05-18 19:10:00|470.88|468.18|470.28|467.58|470.88|468.18|469.46|466.76|431
1747595700000|2025-05-18 19:15:00|470.19|467.49|468.45|465.75|470.22|467.52|467.86|465.16|505
1747596000000|2025-05-18 19:20:00|468.48|465.78|470.82|468.12|470.83|468.13|468.24|465.54|474
1747596300000|2025-05-18 19:25:00|470.81|468.11|470.46|467.76|471.43|468.73|469.9|467.2|377
1747596600000|2025-05-18 19:30:00|470.41|467.71|468.43|459.73|470.64|467.94|465.13|458.62|655
1747596900000|2025-05-18 19:35:00|468.42|459.72|467.63|458.93|469.22|460.52|467.41|458.71|589
1747597200000|2025-05-18 19:40:00|467.66|458.96|467.7|459|467.88|459.18|466.44|457.74|436
1747597500000|2025-05-18 19:45:00|467.69|458.99|466.14|457.44|468.44|459.74|465.76|457.06|554
1747597800000|2025-05-18 19:50:00|466.21|457.51|463.4|454.7|467.06|458.36|463.18|454.48|549
1747598100000|2025-05-18 19:55:00|463.39|454.69|462.89|454.19|464.79|456.09|462.83|454.13|590
1747598400000|2025-05-18 20:00:00|462.88|454.18|457.85|449.15|462.89|454.19|455.59|446.89|853
1747598700000|2025-05-18 20:05:00|458.05|449.35|460.98|452.28|461.1|452.4|457.43|448.73|636
1747599000000|2025-05-18 20:10:00|460.91|452.21|459.47|450.77|461.14|452.44|458.93|450.23|605
1747599300000|2025-05-18 20:15:00|459.48|450.78|460.26|451.56|461.28|452.58|459.44|450.74|455
1747599600000|2025-05-18 20:20:00|460.27|451.57|459.89|451.19|461.78|453.08|459.57|450.87|457
1747599900000|2025-05-18 20:25:00|459.91|451.21|461.66|452.96|462.07|453.37|459.57|450.87|569
1747600200000|2025-05-18 20:30:00|461.65|452.95|462.48|453.78|462.5|453.8|460.55|451.85|555
1747600500000|2025-05-18 20:35:00|462.51|453.81|464.72|456.02|464.95|456.25|462.27|453.57|477
1747600800000|2025-05-18 20:40:00|464.71|456.01|465.61|456.91|465.63|456.93|463.44|454.74|390
1747601100000|2025-05-18 20:45:00|465.63|456.93|466|457.3|466.63|457.93|464.82|456.12|376
1747601400000|2025-05-18 20:50:00|466.12|457.42|465.86|457.16|466.82|458.12|465.7|457|437
1747601700000|2025-05-18 20:55:00|465.87|457.17|466.55|457.85|467.54|458.84|465.87|457.17|417
1747602000000|2025-05-18 21:00:00|466.5|457.8|465.05|462.35|468.51|462.89|465.05|457.8|301
1747602300000|2025-05-18 21:05:00|465.06|462.36|467.23|464.53|467.53|464.83|465.06|462.36|302
1747602600000|2025-05-18 21:10:00|467.22|464.52|466.38|463.68|467.62|464.92|466|463.3|237
1747602900000|2025-05-18 21:15:00|466.35|463.65|467.03|464.33|467.26|464.56|466.01|463.31|210
1747603200000|2025-05-18 21:20:00|467.04|464.34|467.29|464.59|467.41|464.71|466.76|464.06|156
1747603500000|2025-05-18 21:25:00|467.27|464.57|468.04|465.34|468.06|465.36|467.25|464.55|108
1747603800000|2025-05-18 21:30:00|468.05|465.35|467.22|464.52|469.86|467.16|466.18|463.48|293
1747604100000|2025-05-18 21:35:00|467.28|464.58|467.5|464.8|468.04|465.34|465.33|462.63|286
1747604400000|2025-05-18 21:40:00|467.51|464.81|467.23|464.53|468.13|465.43|466.81|464.11|212
1747604700000|2025-05-18 21:45:00|467.26|464.56|467.63|464.93|468.04|465.34|467.14|464.44|120
1747605000000|2025-05-18 21:50:00|467.57|464.87|465.47|462.77|467.57|464.87|463.44|460.74|390
1747605300000|2025-05-18 21:55:00|465.52|462.82|464.94|462.24|465.52|462.82|464.42|461.72|418
1747605600000|2025-05-18 22:00:00|464.93|462.23|463.1|460.4|465.23|462.53|461.35|458.65|567
1747605900000|2025-05-18 22:05:00|463.09|460.39|463.25|460.55|464.18|461.48|462.14|459.44|337
1747606200000|2025-05-18 22:10:00|463.29|460.59|462.32|459.62|463.46|460.76|462.04|459.34|393
1747606500000|2025-05-18 22:15:00|462.31|459.61|463.12|460.42|463.18|460.48|460.83|458.13|397
1747606800000|2025-05-18 22:20:00|463.19|460.49|465.37|462.67|465.51|462.81|463.19|460.49|396
1747607100000|2025-05-18 22:25:00|465.48|462.78|466.7|464|467.18|464.48|465.45|462.75|388
1747607400000|2025-05-18 22:30:00|466.69|463.99|468.56|465.86|469.29|466.59|466.62|463.92|410
1747607700000|2025-05-18 22:35:00|468.55|465.85|467.5|464.8|468.77|466.07|467.18|464.48|323
1747608000000|2025-05-18 22:40:00|467.52|464.82|467.88|465.18|468.79|466.09|467.5|464.8|347
1747608300000|2025-05-18 22:45:00|467.89|465.19|468.2|465.5|468.76|466.06|467.54|464.84|313
1747608600000|2025-05-18 22:50:00|468.16|465.46|469.72|467.02|470.02|467.32|468|465.3|323
1747608900000|2025-05-18 22:55:00|469.68|466.98|472.3|469.6|472.41|469.71|469.62|466.92|319
1747609200000|2025-05-18 23:00:00|472.28|469.58|470.65|467.95|472.28|469.58|469.86|467.16|473
1747609500000|2025-05-18 23:05:00|470.63|467.93|470.31|467.61|470.63|467.93|469.62|466.92|370
1747609800000|2025-05-18 23:10:00|470.28|467.58|469.78|467.08|471.29|468.59|469.33|466.63|329
1747610100000|2025-05-18 23:15:00|469.77|467.07|469.77|467.07|470.32|467.62|469.13|466.43|397
1747610400000|2025-05-18 23:20:00|469.75|467.05|471.34|468.64|471.58|468.88|469.71|467.01|221
1747610700000|2025-05-18 23:25:00|471.31|468.61|473.12|470.42|473.12|470.42|471.11|468.41|284
1747611000000|2025-05-18 23:30:00|473.11|470.41|473.44|470.74|474.07|471.37|472.78|470.08|417
1747611300000|2025-05-18 23:35:00|473.43|470.73|474.27|471.57|474.64|471.94|472.78|470.08|422
1747611600000|2025-05-18 23:40:00|474.26|471.56|474.62|471.92|474.74|472.04|473.62|470.92|349
1747611900000|2025-05-18 23:45:00|474.63|471.93|475|472.3|475.22|472.52|473.48|470.78|387
1747612200000|2025-05-18 23:50:00|474.97|472.27|479.71|477.01|480.15|477.45|474.9|472.2|536
1747612500000|2025-05-18 23:55:00|479.7|477|480.53|477.83|482.59|479.89|479.11|476.41|541
1747612800000|2025-05-19 00:00:00|480.57|477.87|479.94|477.24|481.51|478.81|477.58|474.88|548
1747613100000|2025-05-19 00:05:00|479.96|477.26|480.88|478.18|483.36|480.66|479.91|477.21|542
1747613400000|2025-05-19 00:10:00|480.91|478.21|478.39|475.69|481.31|478.61|477.82|475.12|594
1747613700000|2025-05-19 00:15:00|478.35|475.65|477.35|474.65|478.68|475.98|476.25|473.55|549
1747614000000|2025-05-19 00:20:00|477.42|474.72|475.11|472.41|478.15|475.45|474.77|472.07|520
1747614300000|2025-05-19 00:25:00|475.21|472.51|474.01|471.31|475.22|472.52|473.86|471.16|388
1747614600000|2025-05-19 00:30:00|474|471.3|473.17|470.47|474.5|471.8|470.28|467.58|518
1747614900000|2025-05-19 00:35:00|473.12|470.42|472.73|470.03|473.58|470.88|470.46|467.76|595
1747615200000|2025-05-19 00:40:00|472.76|470.06|470.45|467.75|472.76|470.06|469.31|466.61|449
1747615500000|2025-05-19 00:45:00|470.44|467.74|469.31|466.61|470.44|467.74|468.34|465.64|519
1747615800000|2025-05-19 00:50:00|469.32|466.62|470.3|467.6|471.07|468.37|469.31|466.61|520
1747616100000|2025-05-19 00:55:00|470.38|467.68|469.31|466.61|470.46|467.76|468.27|465.57|476
1747616400000|2025-05-19 01:00:00|469.28|466.58|468.66|465.96|470.37|467.67|468.34|465.64|557
1747616700000|2025-05-19 01:05:00|468.72|466.02|466.95|464.25|468.83|466.13|466.53|463.83|428
1747617000000|2025-05-19 01:10:00|466.96|464.26|467.11|464.41|468.19|465.49|465.69|462.99|466
1747617300000|2025-05-19 01:15:00|467.09|464.39|464.7|462|467.1|464.4|463.8|461.1|504
1747617600000|2025-05-19 01:20:00|464.69|461.99|466.65|463.95|466.7|464|463.77|461.07|525
1747617900000|2025-05-19 01:25:00|466.72|464.02|466.02|463.32|467.19|464.49|465.95|463.25|315
1747618200000|2025-05-19 01:30:00|466.03|463.33|467.64|464.94|467.98|465.28|465.4|462.7|454
1747618500000|2025-05-19 01:35:00|467.57|464.87|465.19|462.49|467.97|465.27|464.75|462.05|368
1747618800000|2025-05-19 01:40:00|465.18|462.48|464.5|461.8|465.18|462.48|463.96|461.26|282
1747619100000|2025-05-19 01:45:00|464.48|461.78|465.76|463.06|465.76|463.06|464.12|461.42|308
1747619400000|2025-05-19 01:50:00|465.83|463.13|466.07|463.37|466.07|463.37|464.71|462.01|223
1747619700000|2025-05-19 01:55:00|466.06|463.36|464.67|461.97|466.06|463.36|464.58|461.88|243
1747620000000|2025-05-19 02:00:00|464.66|461.96|465.22|462.52|465.59|462.89|464.32|461.62|465
1747620300000|2025-05-19 02:05:00|465.21|462.51|463.28|460.58|466.11|463.41|462.95|460.25|392
1747620600000|2025-05-19 02:10:00|463.23|460.53|459.83|457.13|463.38|460.68|459.73|457.03|458
1747620900000|2025-05-19 02:15:00|459.85|457.15|460.15|457.45|461.08|458.38|459.22|456.52|439
1747621200000|2025-05-19 02:20:00|460.2|457.5|461.16|458.46|461.6|458.9|460.1|457.4|335
1747621500000|2025-05-19 02:25:00|461.15|458.45|462.54|459.84|462.72|460.02|461.09|458.39|239
1747621800000|2025-05-19 02:30:00|462.53|459.83|464.08|461.38|464.12|461.42|462.32|459.62|300
1747622100000|2025-05-19 02:35:00|464.13|461.43|464.2|461.5|464.83|462.13|463.74|461.04|267
1747622400000|2025-05-19 02:40:00|464.19|461.49|462.68|459.98|464.19|461.49|462.64|459.94|338
1747622700000|2025-05-19 02:45:00|462.7|460|462.38|459.68|462.91|460.21|461.59|458.89|301
1747623000000|2025-05-19 02:50:00|462.37|459.67|460.65|457.95|462.43|459.73|460.38|457.68|266
1747623300000|2025-05-19 02:55:00|460.7|458|461.18|458.48|461.35|458.65|460.21|457.51|244
1747623600000|2025-05-19 03:00:00|461.17|458.47|461.3|458.6|461.3|458.6|460.45|457.75|349
1747623900000|2025-05-19 03:05:00|461.29|458.59|459.14|456.44|461.29|458.59|458.33|455.63|405
1747624200000|2025-05-19 03:10:00|459.2|456.5|457.49|454.79|459.29|456.59|457.47|454.77|291
1747624500000|2025-05-19 03:15:00|457.48|454.78|459.05|456.35|459.13|456.43|457.18|454.48|362
1747624800000|2025-05-19 03:20:00|459.09|456.39|459.82|457.12|459.82|457.12|458.02|455.32|401
1747625100000|2025-05-19 03:25:00|459.83|457.13|458.67|455.97|460.41|457.71|458.56|455.86|279
1747625400000|2025-05-19 03:30:00|458.66|455.96|458.45|455.75|459.47|456.77|457.97|455.27|313
1747625700000|2025-05-19 03:35:00|458.44|455.74|457.67|454.97|458.84|456.14|457.52|454.82|335
1747626000000|2025-05-19 03:40:00|457.66|454.96|456.17|453.47|458.53|455.83|455.78|453.08|345
1747626300000|2025-05-19 03:45:00|456.11|453.41|456.5|453.8|456.65|453.95|455.36|452.66|395
1747626600000|2025-05-19 03:50:00|456.55|453.85|456.29|453.59|457.36|454.66|455.74|453.04|335
1747626900000|2025-05-19 03:55:00|456.28|453.58|456.37|453.67|457.36|454.66|455.7|453|348
1747627200000|2025-05-19 04:00:00|456.36|453.66|457.4|454.7|457.62|454.92|456.28|453.58|491
1747627500000|2025-05-19 04:05:00|457.39|454.69|457.24|454.54|457.52|454.82|455|452.3|490
1747627800000|2025-05-19 04:10:00|457.19|454.49|458.92|456.22|459.25|456.55|456.73|454.03|394
1747628100000|2025-05-19 04:15:00|458.91|456.21|455.95|453.25|459.45|456.75|455.95|453.25|346
1747628400000|2025-05-19 04:20:00|455.92|453.22|454.58|451.88|456.5|453.8|454.49|451.79|314
1747628700000|2025-05-19 04:25:00|454.57|451.87|454.31|451.61|455|452.3|453.74|451.04|273
1747629000000|2025-05-19 04:30:00|454.29|451.59|453.95|451.25|455.15|452.45|453.14|450.44|481
1747629300000|2025-05-19 04:35:00|453.97|451.27|454.06|451.36|455.13|452.43|453.58|450.88|445
1747629600000|2025-05-19 04:40:00|454.04|451.34|453.35|450.65|454.07|451.37|450.39|447.69|327
1747629900000|2025-05-19 04:45:00|453.36|450.66|450.8|448.1|454.02|451.32|450.78|448.08|366
1747630200000|2025-05-19 04:50:00|450.76|448.06|448.34|445.64|450.76|448.06|448.12|445.42|369
1747630500000|2025-05-19 04:55:00|448.33|445.63|449.23|446.53|449.4|446.7|448.04|445.34|253
1747630800000|2025-05-19 05:00:00|449.33|446.63|447.29|444.59|449.74|447.04|446.81|444.11|461
1747631100000|2025-05-19 05:05:00|447.37|444.67|449.98|447.28|450.38|447.68|447.29|444.59|403
1747631400000|2025-05-19 05:10:00|449.96|447.26|450.39|447.69|451.3|448.6|449.63|446.93|241
1747631700000|2025-05-19 05:15:00|450.29|447.59|451.16|448.46|451.17|448.47|449.06|446.36|332
1747632000000|2025-05-19 05:20:00|451.17|448.47|449.38|446.68|451.21|448.51|449.17|446.47|247
1747632300000|2025-05-19 05:25:00|449.34|446.64|449.52|446.82|449.98|447.28|448.74|446.04|299
1747632600000|2025-05-19 05:30:00|449.55|446.85|451|448.3|451.01|448.31|448.04|445.34|542
1747632900000|2025-05-19 05:35:00|451.01|448.31|452.6|449.9|452.71|450.01|450.41|447.71|347
1747633200000|2025-05-19 05:40:00|452.59|449.89|453.03|450.33|453.57|450.87|452.29|449.59|285
1747633500000|2025-05-19 05:45:00|453.02|450.32|452.18|449.48|453.09|450.39|451.45|448.75|417
1747633800000|2025-05-19 05:50:00|452.13|449.43|451.55|448.85|452.16|449.46|451.01|448.31|356
1747634100000|2025-05-19 05:55:00|451.56|448.86|451.75|449.05|451.94|449.24|450.6|447.9|249
1747634400000|2025-05-19 06:00:00|451.74|449.04|450.51|447.81|452.68|449.98|450.44|447.74|410
1747634700000|2025-05-19 06:05:00|450.56|447.86|453.17|450.47|453.69|450.99|450.02|447.32|387
1747635000000|2025-05-19 06:10:00|453.2|450.5|454.86|452.16|455.35|452.65|452.85|450.15|299
1747635300000|2025-05-19 06:15:00|454.84|452.14|452.24|449.54|454.84|452.14|452.24|449.54|319
1747635600000|2025-05-19 06:20:00|452.25|449.55|451.35|448.65|452.85|450.15|451.12|448.42|334
1747635900000|2025-05-19 06:25:00|451.36|448.66|450.93|448.23|451.7|449|450.4|447.7|354
1747636200000|2025-05-19 06:30:00|450.92|448.22|448.4|445.7|451|448.3|448.19|445.49|431
1747636500000|2025-05-19 06:35:00|448.47|445.77|447.25|444.55|448.56|445.86|445.11|442.41|432
1747636800000|2025-05-19 06:40:00|447.23|444.53|447.17|444.47|447.23|444.53|445.99|443.29|318
1747637100000|2025-05-19 06:45:00|447.18|444.48|447.64|444.94|448.41|445.71|446.31|443.61|272
1747637400000|2025-05-19 06:50:00|447.63|444.93|446.08|443.38|447.63|444.93|445.59|442.89|363
1747637700000|2025-05-19 06:55:00|446.02|443.32|442.96|440.26|446.02|443.32|442.95|440.25|401
1747638000000|2025-05-19 07:00:00|442.88|440.18|445.11|442.41|445.55|442.85|442.72|440.02|667
1747638300000|2025-05-19 07:05:00|445.07|442.37|447.61|444.91|447.62|444.92|445.06|442.36|617
1747638600000|2025-05-19 07:10:00|447.6|444.9|448.76|446.06|449.38|446.68|447.28|444.58|608
1747638900000|2025-05-19 07:15:00|448.75|446.05|450.66|447.96|451.16|448.46|448.5|445.8|473
1747639200000|2025-05-19 07:20:00|450.67|447.97|450.88|448.18|451.61|448.91|450.11|447.41|516
1747639500000|2025-05-19 07:25:00|450.87|448.17|450.02|447.32|451.71|449.01|450.01|447.31|384
1747639800000|2025-05-19 07:30:00|450.01|447.31|451.63|448.93|451.76|449.06|449.87|447.17|358
1747640100000|2025-05-19 07:35:00|451.6|448.9|451.83|449.13|452.22|449.52|451.16|448.46|369
1747640400000|2025-05-19 07:40:00|451.78|449.08|452.01|449.31|452.13|449.43|450.84|448.14|432
1747640700000|2025-05-19 07:45:00|452.04|449.34|451.13|448.83|452.79|450.09|450.92|448.49|321
1747641000000|2025-05-19 07:50:00|451.19|448.89|451.53|449.23|451.84|449.54|450.76|448.46|256
1747641300000|2025-05-19 07:55:00|451.58|449.28|450.94|448.64|451.63|449.33|450.75|448.45|187
1747641600000|2025-05-19 08:00:00|450.97|448.67|449.65|447.35|450.97|448.67|449.6|447.3|364
1747641900000|2025-05-19 08:05:00|449.61|447.31|448.49|446.19|450.76|448.46|447.73|445.43|425
1747642200000|2025-05-19 08:10:00|448.55|446.25|450.46|448.16|450.76|448.46|448.14|445.84|307
1747642500000|2025-05-19 08:15:00|450.54|448.24|451.67|449.37|451.78|449.48|450.14|447.84|350
1747642800000|2025-05-19 08:20:00|451.63|449.33|451.95|449.65|452.55|450.25|451.51|449.21|366
1747643100000|2025-05-19 08:25:00|452.07|449.77|450.02|447.72|452.26|449.96|450.02|447.72|393
1747643400000|2025-05-19 08:30:00|450.01|447.71|449.33|447.03|450.08|447.78|448.61|446.31|380
1747643700000|2025-05-19 08:35:00|449.32|447.02|450.1|447.8|450.37|448.07|448.92|446.62|464
1747644000000|2025-05-19 08:40:00|450.16|447.86|448.41|446.11|450.24|447.94|447.89|445.59|467
1747644300000|2025-05-19 08:45:00|448.4|446.1|450.64|448.34|450.8|448.5|448.36|446.06|486
1747644600000|2025-05-19 08:50:00|450.72|448.42|450.2|447.9|450.73|448.43|449.93|447.63|502
1747644900000|2025-05-19 08:55:00|450.19|447.89|450.4|448.1|450.68|448.38|449.44|447.14|515
1747645200000|2025-05-19 09:00:00|450.35|448.05|450.08|447.78|451.35|449.05|449.1|446.8|608
1747645500000|2025-05-19 09:05:00|450.11|447.81|447.65|445.35|450.49|448.19|447.26|444.96|395
1747645800000|2025-05-19 09:10:00|447.72|445.42|449.09|446.79|449.67|447.37|447.53|445.23|260
1747646100000|2025-05-19 09:15:00|449.05|446.75|450.33|448.03|450.78|448.48|448.85|446.55|325
1747646400000|2025-05-19 09:20:00|450.34|448.04|451.04|448.74|451.43|449.13|449.79|447.49|312
1747646700000|2025-05-19 09:25:00|451.05|448.75|451.1|448.8|451.71|449.41|451|448.7|296
1747647000000|2025-05-19 09:30:00|451.15|448.85|451.4|449.1|452.11|449.81|451.15|448.85|328
1747647300000|2025-05-19 09:35:00|451.33|449.03|451.03|448.73|452.43|450.13|450.98|448.68|343
1747647600000|2025-05-19 09:40:00|451.04|448.74|451.39|449.09|451.6|449.3|450.63|448.33|257
1747647900000|2025-05-19 09:45:00|451.38|449.08|450.91|448.61|451.47|449.17|450.09|447.79|300
1747648200000|2025-05-19 09:50:00|450.88|448.58|450.12|447.82|450.88|448.58|449.54|447.24|271
1747648500000|2025-05-19 09:55:00|450.13|447.83|449.99|447.69|450.19|447.89|449.6|447.3|277
1747648800000|2025-05-19 10:00:00|449.97|447.67|449.51|447.21|450.26|447.96|449.08|446.78|320
1747649100000|2025-05-19 10:05:00|449.5|447.2|448.38|446.08|449.51|447.21|447.79|445.49|332
1747649400000|2025-05-19 10:10:00|448.39|446.09|448.02|445.72|448.89|446.59|447.89|445.59|311
1747649700000|2025-05-19 10:15:00|448.01|445.71|449.63|447.33|449.74|447.44|447.89|445.59|456
1747650000000|2025-05-19 10:20:00|449.64|447.34|450.39|448.09|450.54|448.24|448.85|446.55|413
1747650300000|2025-05-19 10:25:00|450.4|448.1|451.03|448.73|451.13|448.83|450.24|447.94|338
1747650600000|2025-05-19 10:30:00|451.02|448.72|450.39|448.09|451.07|448.77|449.2|446.9|522
1747650900000|2025-05-19 10:35:00|450.3|448|450.44|448.14|450.5|448.2|449.38|447.08|536
1747651200000|2025-05-19 10:40:00|450.48|448.18|451.3|449|451.71|449.41|450.28|447.98|492
1747651500000|2025-05-19 10:45:00|451.31|449.01|451.3|449|452.33|450.03|451.25|448.95|417
1747651800000|2025-05-19 10:50:00|451.29|448.99|452.11|449.81|452.92|450.62|451.21|448.91|284
1747652100000|2025-05-19 10:55:00|452.1|449.8|450.74|448.44|452.16|449.86|450.74|448.44|260
1747652400000|2025-05-19 11:00:00|450.75|448.45|451.85|449.55|451.94|449.64|450.63|448.33|301
1747652700000|2025-05-19 11:05:00|451.84|449.54|450.78|448.48|452.31|450.01|450.75|448.45|480
1747653000000|2025-05-19 11:10:00|450.79|448.49|450.8|448.5|451.45|449.15|450.36|448.06|457
1747653300000|2025-05-19 11:15:00|450.86|448.56|452.32|450.02|452.41|450.11|450.67|448.37|484
1747653600000|2025-05-19 11:20:00|452.31|450.01|451.99|449.69|452.67|450.37|451.97|449.67|320
1747653900000|2025-05-19 11:25:00|451.98|449.68|452.92|450.62|452.93|450.63|451.88|449.58|262
1747654200000|2025-05-19 11:30:00|452.91|450.61|452.25|449.95|453.02|450.72|451.52|449.22|299
1747654500000|2025-05-19 11:35:00|452.27|449.97|452.85|450.55|453.19|450.89|452.27|449.97|272
1747654800000|2025-05-19 11:40:00|452.81|450.51|454|451.7|454.16|451.86|452.55|450.25|286
1747655100000|2025-05-19 11:45:00|453.89|451.59|454.39|452.09|454.48|452.18|453.74|451.44|203
1747655400000|2025-05-19 11:50:00|454.43|452.13|454.09|451.79|454.43|452.13|453.88|451.58|171
1747655700000|2025-05-19 11:55:00|454.11|451.81|453.47|451.17|454.49|452.19|453.45|451.15|233
1747656000000|2025-05-19 12:00:00|453.48|451.18|452.54|450.24|453.98|451.68|452.48|450.18|359
1747656300000|2025-05-19 12:05:00|452.52|450.22|451.06|448.76|452.52|450.22|450.97|448.67|264
1747656600000|2025-05-19 12:10:00|451.12|448.82|451.01|448.71|451.4|449.1|450.44|448.14|281
1747656900000|2025-05-19 12:15:00|451.05|448.75|449.38|447.08|451.05|448.75|449.38|447.08|342
1747657200000|2025-05-19 12:20:00|449.37|447.07|450.43|448.13|450.8|448.5|448.89|446.59|308
1747657500000|2025-05-19 12:25:00|450.47|448.17|450.66|448.36|450.85|448.55|449.94|447.64|276
1747657800000|2025-05-19 12:30:00|450.67|448.37|448.17|445.87|450.67|448.37|448.04|445.74|342
1747658100000|2025-05-19 12:35:00|448.2|445.9|446.93|444.63|448.56|446.26|446.49|444.19|354
1747658400000|2025-05-19 12:40:00|446.91|444.61|448.25|445.95|448.52|446.22|446.87|444.57|246
1747658700000|2025-05-19 12:45:00|448.22|445.92|446.33|444.03|448.59|446.29|446.29|443.99|284
1747659000000|2025-05-19 12:50:00|446.32|444.02|445.55|443.25|446.62|444.32|444.86|442.56|340
1747659300000|2025-05-19 12:55:00|445.49|443.19|447.23|444.93|447.23|444.93|444.82|442.52|303
1747659600000|2025-05-19 13:00:00|447.22|444.92|449.44|447.14|449.57|447.27|447.09|444.79|286
1747659900000|2025-05-19 13:05:00|449.41|447.11|448.76|446.46|449.6|447.3|448.76|446.46|264
1747660200000|2025-05-19 13:10:00|448.75|446.45|446.93|444.63|448.84|446.54|446.88|444.58|277
1747660500000|2025-05-19 13:15:00|446.94|444.64|448.25|445.95|448.38|446.08|446.66|444.36|281
1747660800000|2025-05-19 13:20:00|448.26|445.96|449.15|446.85|449.36|447.06|447.78|445.48|269
1747661100000|2025-05-19 13:25:00|449.14|446.84|449.95|447.65|450.17|447.87|448.96|446.66|215
1747661400000|2025-05-19 13:30:00|449.9|447.6|450.68|448.38|451.67|449.37|448.66|446.36|613
1747661700000|2025-05-19 13:35:00|450.65|448.35|453.5|451.2|453.99|451.69|449.84|447.54|448
1747662000000|2025-05-19 13:40:00|453.56|451.26|453.99|451.69|454.18|451.88|452.67|450.37|441
1747662300000|2025-05-19 13:45:00|454|451.7|453.79|451.49|456.07|453.77|453.79|451.49|449
1747662600000|2025-05-19 13:50:00|453.84|451.54|454.26|451.96|454.81|452.51|452.66|450.36|452
1747662900000|2025-05-19 13:55:00|454.27|451.97|453.39|451.09|455.26|452.96|453.39|451.09|369
1747663200000|2025-05-19 14:00:00|453.29|450.99|453.6|451.3|454.83|452.53|453.2|450.9|451
1747663500000|2025-05-19 14:05:00|453.59|451.29|454.35|452.05|454.42|452.12|451.91|449.61|434
1747663800000|2025-05-19 14:10:00|454.36|452.06|453.65|451.35|454.47|452.17|453.18|450.88|321
1747664100000|2025-05-19 14:15:00|453.7|451.4|455.58|453.28|456.32|454.02|453.57|451.27|320
1747664400000|2025-05-19 14:20:00|455.59|453.29|454.44|452.14|456.04|453.74|454.27|451.97|318
1747664700000|2025-05-19 14:25:00|454.45|452.15|453.8|451.5|454.46|452.16|453.15|450.85|306
1747665000000|2025-05-19 14:30:00|453.78|451.48|456.27|453.97|456.28|453.98|453.59|451.29|292
1747665300000|2025-05-19 14:35:00|456.23|453.93|456.09|453.79|456.37|454.07|455.6|453.3|288
1747665600000|2025-05-19 14:40:00|456.1|453.8|455.94|453.64|456.61|454.31|455.47|453.17|320
1747665900000|2025-05-19 14:45:00|455.95|453.65|456.58|454.28|457.27|454.97|455.95|453.65|451
1747666200000|2025-05-19 14:50:00|456.65|454.35|457.35|455.05|457.37|455.07|456.22|453.92|302
1747666500000|2025-05-19 14:55:00|457.63|455.33|457.13|454.83|458.42|456.12|456.86|454.56|327
1747666800000|2025-05-19 15:00:00|457.12|454.82|458.3|456|458.41|456.11|456.81|454.51|454
1747667100000|2025-05-19 15:05:00|458.35|456.05|459.11|456.81|459.16|456.86|457.71|455.41|399
1747667400000|2025-05-19 15:10:00|459.12|456.82|458.14|455.84|459.49|457.19|457.87|455.57|412
1747667700000|2025-05-19 15:15:00|458.2|455.9|457.05|454.75|458.48|456.18|456.35|454.05|438
1747668000000|2025-05-19 15:20:00|457.04|454.74|455.78|453.48|457.89|455.59|455.64|453.34|488
1747668300000|2025-05-19 15:25:00|455.77|453.47|455.36|453.06|456|453.7|454.78|452.48|505
1747668600000|2025-05-19 15:30:00|455.35|453.05|456.89|454.59|457.19|454.89|455.07|452.77|473
1747668900000|2025-05-19 15:35:00|456.9|454.6|457.69|455.39|457.9|455.6|456.88|454.58|425
1747669200000|2025-05-19 15:40:00|457.68|455.38|457.87|455.57|458.35|456.05|457.38|455.08|465
1747669500000|2025-05-19 15:45:00|457.86|455.56|457.34|455.04|458.93|456.63|457.34|455.04|451
1747669800000|2025-05-19 15:50:00|457.33|455.03|456.28|453.98|457.75|455.45|456.14|453.84|442
1747670100000|2025-05-19 15:55:00|456.27|453.97|456.75|454.45|457.48|455.18|456.18|453.88|451
1747670400000|2025-05-19 16:00:00|456.84|454.54|455.73|453.43|457.16|454.86|455.64|453.34|545
1747670700000|2025-05-19 16:05:00|455.72|453.42|453.61|451.31|455.72|453.42|453.6|451.3|506
1747671000000|2025-05-19 16:10:00|453.59|451.29|453.57|451.27|454.52|452.22|453.41|451.11|457
1747671300000|2025-05-19 16:15:00|453.61|451.31|455.34|453.04|455.37|453.07|453.28|450.98|457
1747671600000|2025-05-19 16:20:00|455.33|453.03|456.76|454.46|457.3|455|455.25|452.95|454
1747671900000|2025-05-19 16:25:00|456.81|454.51|458.43|456.13|458.43|456.13|456.33|454.03|288
1747672200000|2025-05-19 16:30:00|458.42|456.12|456.24|453.94|458.59|456.29|456.2|453.9|243
1747672500000|2025-05-19 16:35:00|456.25|453.95|455.85|453.55|456.8|454.5|455.4|453.1|417
1747672800000|2025-05-19 16:40:00|455.84|453.54|457.36|455.06|457.36|455.06|455.82|453.52|376
1747673100000|2025-05-19 16:45:00|457.35|455.05|459.29|456.99|459.34|457.04|456.84|454.54|435
1747673400000|2025-05-19 16:50:00|459.27|456.97|460.21|457.91|460.42|458.12|459.25|456.95|276
1747673700000|2025-05-19 16:55:00|460.2|457.9|461.72|459.42|462.38|460.08|459.94|457.64|343
1747674000000|2025-05-19 17:00:00|461.79|459.49|463.76|461.46|463.95|461.65|461.75|459.45|295
1747674300000|2025-05-19 17:05:00|463.77|461.47|465.83|463.53|466.13|463.83|463.6|461.3|410
1747674600000|2025-05-19 17:10:00|465.8|463.5|462.32|460.02|465.86|463.56|462.24|459.94|497
1747674900000|2025-05-19 17:15:00|462.26|459.96|461.19|458.89|463.71|461.41|461.12|458.82|533
1747675200000|2025-05-19 17:20:00|461.2|458.9|463.05|460.75|464.14|461.84|461.16|458.86|504
1747675500000|2025-05-19 17:25:00|463|460.7|463.37|461.07|463.97|461.67|462.95|460.65|472
1747675800000|2025-05-19 17:30:00|463.36|461.06|462.94|460.64|463.61|461.31|461.92|459.62|444
1747676100000|2025-05-19 17:35:00|463|460.7|462.39|460.09|463.38|461.08|461.94|459.64|454
1747676400000|2025-05-19 17:40:00|462.32|460.02|461.49|459.19|462.66|460.36|460.82|458.52|403
1747676700000|2025-05-19 17:45:00|461.48|459.18|461.47|459.17|462.03|459.73|460.49|458.19|413
1747677000000|2025-05-19 17:50:00|461.46|459.16|461.44|459.14|462.1|459.8|461.31|459.01|425
1747677300000|2025-05-19 17:55:00|461.43|459.13|461.01|458.71|461.58|459.28|460.56|458.26|473
1747677600000|2025-05-19 18:00:00|460.91|458.61|461.91|459.61|462.61|460.31|460.6|458.3|495
1747677900000|2025-05-19 18:05:00|461.9|459.6|462.23|459.93|462.55|460.25|461.42|459.12|459
1747678200000|2025-05-19 18:10:00|462.24|459.94|460.24|457.94|462.35|460.05|459.86|457.56|412
1747678500000|2025-05-19 18:15:00|460.23|457.93|458.07|455.77|460.92|458.62|457.99|455.69|455
1747678800000|2025-05-19 18:20:00|458.06|455.76|458.56|456.26|458.66|456.36|457.33|455.03|414
1747679100000|2025-05-19 18:25:00|458.6|456.3|458.1|455.8|458.77|456.47|458.04|455.74|339
1747679400000|2025-05-19 18:30:00|458.09|455.79|456.17|453.87|458.09|455.79|455.03|452.73|446
1747679700000|2025-05-19 18:35:00|456.19|453.89|459.02|456.72|459.08|456.78|456.12|453.82|369
1747680000000|2025-05-19 18:40:00|458.98|456.68|459.02|456.72|459.61|457.31|458.64|456.34|391
1747680300000|2025-05-19 18:45:00|459.05|456.75|458.56|456.26|459.57|457.27|458.38|456.08|453
1747680600000|2025-05-19 18:50:00|458.55|456.25|457.04|454.74|458.86|456.56|456.78|454.48|472
1747680900000|2025-05-19 18:55:00|457.03|454.73|457.29|454.99|457.38|455.08|456.73|454.43|420
1747681200000|2025-05-19 19:00:00|457.3|455|457.32|455.02|457.91|455.61|456.2|453.9|449
1747681500000|2025-05-19 19:05:00|457.26|454.96|457.36|455.06|458.09|455.79|456.75|454.45|428
1747681800000|2025-05-19 19:10:00|457.37|455.07|457.82|455.52|458|455.7|457.01|454.71|317
1747682100000|2025-05-19 19:15:00|457.81|455.51|458.82|456.52|458.89|456.59|457.17|454.87|316
1747682400000|2025-05-19 19:20:00|458.81|456.51|458.32|456.02|459.25|456.95|458.18|455.88|274
1747682700000|2025-05-19 19:25:00|458.31|456.01|457.6|455.3|458.43|456.13|457.28|454.98|355
1747683000000|2025-05-19 19:30:00|457.69|455.39|459.98|457.68|460.77|458.47|457.67|455.37|426
1747683300000|2025-05-19 19:35:00|459.94|457.64|461.63|459.33|461.99|459.69|459.77|457.47|249
1747683600000|2025-05-19 19:40:00|461.62|459.32|460.33|458.03|461.79|459.49|460.33|458.03|245
1747683900000|2025-05-19 19:45:00|460.32|458.02|460.47|458.17|460.92|458.62|459.88|457.58|214
1747684200000|2025-05-19 19:50:00|460.46|458.16|460.21|457.91|461.17|458.87|460.18|457.88|255
1747684500000|2025-05-19 19:55:00|460.2|457.9|460.95|458.65|461.05|458.75|459.75|457.45|301
1747684800000|2025-05-19 20:00:00|460.94|458.64|461.71|459.41|461.88|459.58|460.36|458.06|416
1747685100000|2025-05-19 20:05:00|461.7|459.4|460.77|458.47|462.25|459.95|460.68|458.38|399
1747685400000|2025-05-19 20:10:00|460.76|458.46|459.76|457.46|460.76|458.46|459.59|457.29|344
1747685700000|2025-05-19 20:15:00|459.83|457.53|460.93|458.63|460.97|458.67|459.83|457.53|275
1747686000000|2025-05-19 20:20:00|460.94|458.64|461.48|459.18|461.99|459.69|460.65|458.35|249
1747686300000|2025-05-19 20:25:00|461.47|459.17|461.75|459.45|462.32|460.02|461.25|458.95|373
1747686600000|2025-05-19 20:30:00|461.74|459.44|459.8|457.5|461.74|459.44|459.8|457.5|322
1747686900000|2025-05-19 20:35:00|459.81|457.51|460.37|458.07|460.46|458.16|459.45|457.15|401
1747687200000|2025-05-19 20:40:00|460.36|458.06|460.27|457.97|460.8|458.5|459.79|457.49|431
1747687500000|2025-05-19 20:45:00|460.26|457.96|460.56|458.26|460.62|458.32|459.61|457.31|423
1747687800000|2025-05-19 20:50:00|460.55|458.25|459.92|457.62|461.18|458.88|459.92|457.62|412
1747688100000|2025-05-19 20:55:00|460.01|457.71|460.03|457.73|460.12|457.82|459.29|456.99|348
1747688400000|2025-05-19 21:00:00|460.02|457.72|459.86|457.56|460.18|457.88|459.5|457.2|408
1747688700000|2025-05-19 21:05:00|459.87|457.57|459.18|456.88|459.99|457.69|458.99|456.69|371
1747689000000|2025-05-19 21:10:00|459.25|456.95|459.56|457.26|459.57|457.27|459.06|456.76|328
1747689300000|2025-05-19 21:15:00|459.65|457.35|459.13|456.83|459.79|457.49|459.1|456.8|348
1747689600000|2025-05-19 21:20:00|459.12|456.82|458.54|456.24|459.21|456.91|458.37|456.07|324
1747689900000|2025-05-19 21:25:00|458.53|456.23|456.69|454.39|458.78|456.48|456.63|454.33|344
1747690200000|2025-05-19 21:30:00|456.68|454.38|458.7|456.4|458.8|456.5|456.65|454.35|412
1747690500000|2025-05-19 21:35:00|458.71|456.41|459.55|457.25|459.61|457.31|458.67|456.37|127
1747690800000|2025-05-19 21:40:00|459.54|457.24|459.86|457.56|459.93|457.63|458.83|456.53|253
1747691100000|2025-05-19 21:45:00|459.85|457.55|460.32|458.02|460.34|458.04|459.84|457.54|147
1747691400000|2025-05-19 21:50:00|460.33|458.03|460.53|458.23|460.62|458.32|460.01|457.71|143
1747691700000|2025-05-19 21:55:00|460.52|458.22|460.57|458.27|460.91|458.61|460.19|457.89|350
1747692000000|2025-05-19 22:00:00|460.56|458.26|458.95|456.65|460.56|458.26|458.95|456.65|487
1747692300000|2025-05-19 22:05:00|458.94|456.64|459.05|456.75|459.76|457.46|458.74|456.44|436
1747692600000|2025-05-19 22:10:00|459.04|456.74|458.08|455.78|459.04|456.74|457.91|455.61|420
1747692900000|2025-05-19 22:15:00|458.07|455.77|458.36|456.06|458.69|456.39|457.79|455.49|352
1747693200000|2025-05-19 22:20:00|458.35|456.05|457.83|455.53|458.36|456.06|457.42|455.12|362
1747693500000|2025-05-19 22:25:00|457.86|455.56|457.49|455.19|458.21|455.91|457.25|454.95|395
1747693800000|2025-05-19 22:30:00|457.48|455.18|458.1|455.8|458.24|455.94|457.3|455|378
1747694100000|2025-05-19 22:35:00|458.09|455.79|458.07|455.77|458.53|456.23|458.02|455.72|384
1747694400000|2025-05-19 22:40:00|458.06|455.76|458.29|455.99|458.48|456.18|457.55|455.25|337
1747694700000|2025-05-19 22:45:00|458.28|455.98|458.52|456.22|458.74|456.44|458.17|455.87|337
1747695000000|2025-05-19 22:50:00|458.51|456.21|458.42|456.12|458.57|456.27|458.18|455.88|351
1747695300000|2025-05-19 22:55:00|458.41|456.11|458.1|455.8|458.72|456.42|458|455.7|373
1747695600000|2025-05-19 23:00:00|458.09|455.79|458.57|456.27|458.59|456.29|457.54|455.24|371
1747695900000|2025-05-19 23:05:00|458.56|456.26|459.04|456.74|459.17|456.87|458.52|456.22|328
1747696200000|2025-05-19 23:10:00|459.03|456.73|458.58|456.28|459.2|456.9|458.58|456.28|313
1747696500000|2025-05-19 23:15:00|458.5|456.2|458.04|455.74|459.13|456.83|457.98|455.68|277
1747696800000|2025-05-19 23:20:00|458.03|455.73|458.35|456.05|458.54|456.24|458|455.7|366
1747697100000|2025-05-19 23:25:00|458.34|456.04|457.93|455.63|458.57|456.27|457.84|455.54|395
1747697400000|2025-05-19 23:30:00|457.92|455.62|458.62|456.32|458.9|456.6|457.52|455.22|403
1747697700000|2025-05-19 23:35:00|458.61|456.31|458.44|456.14|458.69|456.39|458.14|455.84|371
1747698000000|2025-05-19 23:40:00|458.46|456.16|460.04|457.74|460.06|457.76|458.46|456.16|380
1747698300000|2025-05-19 23:45:00|460.03|457.73|460.47|458.17|460.63|458.33|460|457.7|311
1747698600000|2025-05-19 23:50:00|460.46|458.16|460.43|458.13|460.97|458.67|460.37|458.07|287
1747698900000|2025-05-19 23:55:00|460.42|458.12|460.38|458.08|460.67|458.37|460.2|457.9|251
1747699200000|2025-05-20 00:00:00|460.37|458.07|460.78|458.48|461.36|459.06|460.32|458.02|356
1747699500000|2025-05-20 00:05:00|460.77|458.47|462.01|459.71|462.14|459.84|460.57|458.27|356
1747699800000|2025-05-20 00:10:00|462|459.7|463.58|461.28|463.62|461.32|461.7|459.4|352
1747700100000|2025-05-20 00:15:00|463.57|461.27|465.23|462.93|465.69|463.39|463.53|461.23|501
1747700400000|2025-05-20 00:20:00|465.22|462.92|462.17|459.87|465.45|463.15|461.97|459.67|519
1747700700000|2025-05-20 00:25:00|462.22|459.92|460.97|458.67|463.66|461.36|460.97|458.67|501
1747701000000|2025-05-20 00:30:00|460.98|458.68|460.41|458.11|461.56|459.26|460.03|457.73|604
1747701300000|2025-05-20 00:35:00|460.4|458.1|462.5|460.2|462.88|460.58|460.4|458.1|447
1747701600000|2025-05-20 00:40:00|462.53|460.23|460.13|457.83|462.54|460.24|459.92|457.62|476
1747701900000|2025-05-20 00:45:00|460.16|457.86|459.04|456.74|460.53|458.23|458.7|456.4|499
1747702200000|2025-05-20 00:50:00|459.03|456.73|458.97|456.67|459.44|457.14|458.72|456.42|446
1747702500000|2025-05-20 00:55:00|458.96|456.66|458.97|456.67|459.47|457.17|458.49|456.19|493
1747702800000|2025-05-20 01:00:00|458.91|456.61|460.26|457.96|460.29|457.99|458.27|455.97|429
1747703100000|2025-05-20 01:05:00|460.3|458|460.98|458.68|461.91|459.61|459.9|457.6|475
1747703400000|2025-05-20 01:10:00|461.13|458.83|460.42|458.12|461.58|459.28|460.18|457.88|587
1747703700000|2025-05-20 01:15:00|460.45|458.15|461.27|458.97|461.42|459.12|459.8|457.5|487
1747704000000|2025-05-20 01:20:00|461.26|458.96|463.25|460.95|463.52|461.22|460.98|458.68|405
1747704300000|2025-05-20 01:25:00|463.24|460.94|462.72|460.42|463.24|460.94|462.08|459.78|396
1747704600000|2025-05-20 01:30:00|462.73|460.43|464.3|462|464.75|462.45|462.64|460.34|469
1747704900000|2025-05-20 01:35:00|464.35|462.05|465.43|463.13|465.72|463.42|464.14|461.84|398
1747705200000|2025-05-20 01:40:00|465.38|463.08|464.66|462.36|465.97|463.67|464.04|461.74|365
1747705500000|2025-05-20 01:45:00|464.61|462.31|463.77|461.47|465.01|462.71|463.6|461.3|415
1747705800000|2025-05-20 01:50:00|463.81|461.51|465.98|463.68|466.02|463.72|463.76|461.46|253
1747706100000|2025-05-20 01:55:00|465.97|463.67|465.61|463.31|467.22|464.92|465.52|463.22|271
1747706400000|2025-05-20 02:00:00|465.65|463.35|467.82|465.52|467.93|465.63|465.65|463.35|394
1747706700000|2025-05-20 02:05:00|467.81|465.51|468.26|465.96|468.57|466.27|466.85|464.55|429
1747707000000|2025-05-20 02:10:00|468.17|465.87|469.35|467.05|469.39|467.09|467.83|465.53|367
1747707300000|2025-05-20 02:15:00|469.37|467.07|472.35|470.05|473|470.7|469.32|467.02|406
1747707600000|2025-05-20 02:20:00|472.43|470.13|473.36|471.06|473.45|471.15|471.36|469.06|444
1747707900000|2025-05-20 02:25:00|473.35|471.05|470.89|468.59|473.58|471.28|470.8|468.5|434
1747708200000|2025-05-20 02:30:00|470.88|468.58|471.77|469.47|472.64|470.34|470.26|467.96|483
1747708500000|2025-05-20 02:35:00|471.76|469.46|470.57|468.27|472.41|470.11|470.22|467.92|474
1747708800000|2025-05-20 02:40:00|470.58|468.28|470.12|467.82|472.08|469.78|470.05|467.75|474
1747709100000|2025-05-20 02:45:00|470.11|467.81|469.43|467.13|470.54|468.24|468.72|466.42|446
1747709400000|2025-05-20 02:50:00|469.42|467.12|469.22|466.92|470.41|468.11|469.13|466.83|392
1747709700000|2025-05-20 02:55:00|469.26|466.96|468.87|466.57|469.7|467.4|468.4|466.1|414
1747710000000|2025-05-20 03:00:00|468.86|466.56|469.24|466.94|469.6|467.3|467.95|465.65|496
1747710300000|2025-05-20 03:05:00|469.23|466.93|469.18|466.88|470.17|467.87|468.41|466.11|457
1747710600000|2025-05-20 03:10:00|469.17|466.87|468.11|465.81|469.52|467.22|468.03|465.73|524
1747710900000|2025-05-20 03:15:00|468.12|465.82|467.2|464.9|468.9|466.6|467.04|464.74|493
1747711200000|2025-05-20 03:20:00|467.19|464.89|467.73|465.43|468.01|465.71|466.94|464.64|438
1747711500000|2025-05-20 03:25:00|467.78|465.48|467.85|465.55|468.66|466.36|467.58|465.28|516
1747711800000|2025-05-20 03:30:00|467.83|465.53|464.53|462.23|468.05|465.75|464.34|462.04|524
1747712100000|2025-05-20 03:35:00|464.59|462.29|465.25|462.95|465.35|463.05|464.26|461.96|445
1747712400000|2025-05-20 03:40:00|465.24|462.94|465.03|462.73|465.82|463.52|464.64|462.34|481
1747712700000|2025-05-20 03:45:00|465.04|462.74|464.51|462.21|465.52|463.22|463.72|461.42|443
1747713000000|2025-05-20 03:50:00|464.5|462.2|464.79|462.49|464.95|462.65|464.35|462.05|337
1747713300000|2025-05-20 03:55:00|464.78|462.48|465.68|463.38|465.76|463.46|464.75|462.45|291
1747713600000|2025-05-20 04:00:00|465.67|463.37|464.9|462.6|466.22|463.92|464.79|462.49|392
1747713900000|2025-05-20 04:05:00|465|462.7|463.63|461.33|465.02|462.72|463.51|461.21|391
1747714200000|2025-05-20 04:10:00|463.62|461.32|463.87|461.57|464.05|461.75|463.05|460.75|417
1747714500000|2025-05-20 04:15:00|463.86|461.56|463.49|461.19|464.33|462.03|462.95|460.65|384
1747714800000|2025-05-20 04:20:00|463.5|461.2|463.42|461.12|464.15|461.85|462.8|460.5|425
1747715100000|2025-05-20 04:25:00|463.41|461.11|463.51|461.21|463.73|461.43|463.04|460.74|340
1747715400000|2025-05-20 04:30:00|463.52|461.22|463.99|461.69|464.05|461.75|463.16|460.86|383
1747715700000|2025-05-20 04:35:00|463.98|461.68|464.4|462.1|464.65|462.35|463.78|461.48|390
1747716000000|2025-05-20 04:40:00|464.39|462.09|464.55|462.25|465.37|463.07|464.29|461.99|388
1747716300000|2025-05-20 04:45:00|464.54|462.24|466.32|464.02|466.46|464.16|464.49|462.19|444
1747716600000|2025-05-20 04:50:00|466.31|464.01|467.39|465.09|467.59|465.29|465.98|463.68|323
1747716900000|2025-05-20 04:55:00|467.38|465.08|467.24|464.94|467.65|465.35|466.89|464.59|409
1747717200000|2025-05-20 05:00:00|467.23|464.93|466.81|464.51|467.71|465.41|466.81|464.51|383
1747717500000|2025-05-20 05:05:00|466.91|464.61|468.15|465.85|468.19|465.89|466.43|464.13|336
1747717800000|2025-05-20 05:10:00|468.16|465.86|468.56|466.26|468.95|466.65|467.96|465.66|378
1747718100000|2025-05-20 05:15:00|468.55|466.25|469.02|466.72|469.49|467.19|468.55|466.25|343
1747718400000|2025-05-20 05:20:00|469.01|466.71|468.4|466.1|469.18|466.88|467.89|465.59|389
1747718700000|2025-05-20 05:25:00|468.39|466.09|468.47|466.17|469.17|466.87|468.21|465.91|347
1747719000000|2025-05-20 05:30:00|468.46|466.16|467.22|464.92|468.68|466.38|466.92|464.62|481
1747719300000|2025-05-20 05:35:00|467.19|464.89|468.03|465.73|468.11|465.81|466.67|464.37|392
1747719600000|2025-05-20 05:40:00|468.07|465.77|466.85|464.55|468.17|465.87|466.55|464.25|385
1747719900000|2025-05-20 05:45:00|466.82|464.52|467.43|465.13|467.65|465.35|466.35|464.05|452
1747720200000|2025-05-20 05:50:00|467.42|465.12|467.64|465.34|467.67|465.37|467.07|464.77|435
1747720500000|2025-05-20 05:55:00|467.6|465.3|466.33|464.03|467.72|465.42|466.04|463.74|329
1747720800000|2025-05-20 06:00:00|466.24|463.94|465.59|463.29|467.17|464.87|465.58|463.28|449
1747721100000|2025-05-20 06:05:00|465.58|463.28|464.5|462.2|465.58|463.28|463.88|461.58|466
1747721400000|2025-05-20 06:10:00|464.51|462.21|463.86|461.56|464.65|462.35|463.68|461.38|416
1747721700000|2025-05-20 06:15:00|463.85|461.55|464.4|462.1|464.84|462.54|463.37|461.07|436
1747722000000|2025-05-20 06:20:00|464.39|462.09|465.04|462.74|465.12|462.82|462.88|460.58|468
1747722300000|2025-05-20 06:25:00|465.03|462.73|463.96|461.66|465.03|462.73|463.21|460.91|366
1747722600000|2025-05-20 06:30:00|463.93|461.63|463.38|461.08|464.62|462.32|462.53|460.23|474
1747722900000|2025-05-20 06:35:00|463.37|461.07|463.96|461.66|464.02|461.72|463.31|461.01|409
1747723200000|2025-05-20 06:40:00|463.95|461.65|463.58|461.28|463.95|461.65|463.04|460.74|440
1747723500000|2025-05-20 06:45:00|463.57|461.27|464.99|462.69|465.07|462.77|463.34|461.04|387
1747723800000|2025-05-20 06:50:00|464.98|462.68|464.43|462.13|465.02|462.72|464.42|462.12|363
1747724100000|2025-05-20 06:55:00|464.42|462.12|464.1|461.8|464.89|462.59|463.91|461.61|415
1747724400000|2025-05-20 07:00:00|464.09|461.79|462.22|459.92|464.63|462.33|462.01|459.71|292
1747724700000|2025-05-20 07:05:00|462.26|459.96|463.2|460.9|463.49|461.19|460.36|458.06|517
1747725000000|2025-05-20 07:10:00|463.19|460.89|463.51|461.21|464.21|461.91|463.1|460.8|477
1747725300000|2025-05-20 07:15:00|463.54|461.24|462.6|460.3|463.89|461.59|462.01|459.71|448
1747725600000|2025-05-20 07:20:00|462.58|460.28|462.79|460.49|462.96|460.66|461.88|459.58|496
1747725900000|2025-05-20 07:25:00|462.85|460.55|462.74|460.44|463.18|460.88|462.58|460.28|444
1747726200000|2025-05-20 07:30:00|462.73|460.43|461.14|458.84|463.38|461.08|460.96|458.66|494
1747726500000|2025-05-20 07:35:00|461.13|458.83|460.01|457.71|461.26|458.96|459.81|457.51|441
1747726800000|2025-05-20 07:40:00|460|457.7|460.06|457.76|460.66|458.36|459.78|457.48|425
1747727100000|2025-05-20 07:45:00|460.05|457.75|459.19|456.89|460.05|457.75|458.56|456.26|405
1747727400000|2025-05-20 07:50:00|459.2|456.9|459.96|457.66|460.36|458.06|459.2|456.9|316
1747727700000|2025-05-20 07:55:00|459.95|457.65|460.16|457.86|460.73|458.43|459.9|457.6|286
1747728000000|2025-05-20 08:00:00|460.17|457.87|461.01|458.71|461.55|459.25|459.91|457.61|444
1747728300000|2025-05-20 08:05:00|461|458.7|460.38|458.08|461.88|459.58|460.38|458.08|389
1747728600000|2025-05-20 08:10:00|460.37|458.07|457.71|455.41|460.92|458.62|457.55|455.25|435
1747728900000|2025-05-20 08:15:00|457.7|455.4|458.47|456.17|458.53|456.23|456.87|454.57|440
1747729200000|2025-05-20 08:20:00|458.43|456.13|458.14|455.84|458.72|456.42|457.36|455.06|327
1747729500000|2025-05-20 08:25:00|458.15|455.85|457.45|455.15|458.61|456.31|457.33|455.03|184
1747729800000|2025-05-20 08:30:00|457.42|455.12|458.05|455.75|458.8|456.5|457.13|454.83|370
1747730100000|2025-05-20 08:35:00|458.04|455.74|457.15|454.85|458.51|456.21|456.73|454.43|436
1747730400000|2025-05-20 08:40:00|457.22|454.92|459.13|456.83|459.29|456.99|457.06|454.76|447
1747730700000|2025-05-20 08:45:00|459.12|456.82|459.52|457.22|459.96|457.66|459|456.7|426
1747731000000|2025-05-20 08:50:00|459.49|457.19|458.7|456.4|459.8|457.5|458.59|456.29|437
1747731300000|2025-05-20 08:55:00|458.69|456.39|459.49|457.19|459.6|457.3|458.61|456.31|446
1747731600000|2025-05-20 09:00:00|459.48|457.18|459.62|457.32|460.32|458.02|458.81|456.51|539
1747731900000|2025-05-20 09:05:00|459.67|457.37|460.42|458.12|460.81|458.51|459.47|457.17|452
1747732200000|2025-05-20 09:10:00|460.41|458.11|459.3|457|460.44|458.14|459.19|456.89|403
1747732500000|2025-05-20 09:15:00|459.29|456.99|457.83|455.53|459.6|457.3|457.78|455.48|442
1747732800000|2025-05-20 09:20:00|457.85|455.55|457.76|455.46|458.45|456.15|457.24|454.94|444
1747733100000|2025-05-20 09:25:00|457.75|455.45|457.79|455.49|458.08|455.78|457.21|454.91|395
1747733400000|2025-05-20 09:30:00|457.78|455.48|458.65|456.35|458.88|456.58|457.72|455.42|463
1747733700000|2025-05-20 09:35:00|458.64|456.34|458.99|456.69|459.4|457.1|458.43|456.13|439
1747734000000|2025-05-20 09:40:00|459.05|456.75|458.62|456.32|459.38|457.08|458.46|456.16|342
1747734300000|2025-05-20 09:45:00|458.56|456.26|458.04|455.74|458.88|456.58|458.02|455.72|333
1747734600000|2025-05-20 09:50:00|458.01|455.71|457.53|455.23|458.78|456.48|457.38|455.08|354
1747734900000|2025-05-20 09:55:00|457.52|455.22|457.54|455.24|457.64|455.34|457.19|454.89|332
1747735200000|2025-05-20 10:00:00|457.56|455.26|457.79|455.49|457.87|455.57|457.19|454.89|421
1747735500000|2025-05-20 10:05:00|457.84|455.54|458.49|456.19|458.77|456.47|457.13|454.83|427
1747735800000|2025-05-20 10:10:00|458.48|456.18|457.49|455.19|458.48|456.18|456.2|453.9|389
1747736100000|2025-05-20 10:15:00|457.51|455.21|455.67|453.37|457.65|455.35|455.67|453.37|452
1747736400000|2025-05-20 10:20:00|455.66|453.36|456.9|454.6|457.11|454.81|454.54|452.24|439
1747736700000|2025-05-20 10:25:00|456.89|454.59|456.75|454.45|457.06|454.76|456.01|453.71|413
1747737000000|2025-05-20 10:30:00|456.73|454.43|455.82|453.52|456.73|454.43|455.23|452.93|466
1747737300000|2025-05-20 10:35:00|455.81|453.51|455.32|453.02|456.14|453.84|454.93|452.63|474
1747737600000|2025-05-20 10:40:00|455.31|453.01|456.48|454.18|456.57|454.27|454.87|452.57|357
1747737900000|2025-05-20 10:45:00|456.55|454.25|456.25|453.95|456.78|454.48|454.86|452.56|283
1747738200000|2025-05-20 10:50:00|456.24|453.94|456.63|454.33|456.7|454.4|455.9|453.6|167
1747738500000|2025-05-20 10:55:00|456.62|454.32|456.88|454.58|457|454.7|455.99|453.69|179
1747738800000|2025-05-20 11:00:00|456.89|454.59|455.61|453.31|456.99|454.69|455.39|453.09|252
1747739100000|2025-05-20 11:05:00|455.6|453.3|454.5|452.2|455.94|453.64|454.39|452.09|229
1747739400000|2025-05-20 11:10:00|454.51|452.21|454.68|452.38|455.86|453.56|454.49|452.19|203
1747739700000|2025-05-20 11:15:00|454.69|452.39|454.43|452.13|455.05|452.75|454.01|451.71|356
1747740000000|2025-05-20 11:20:00|454.48|452.18|453.94|451.64|454.6|452.3|453.76|451.46|297
1747740300000|2025-05-20 11:25:00|453.93|451.63|456.03|453.73|456.24|453.94|453.9|451.6|272
1747740600000|2025-05-20 11:30:00|456.1|453.8|457.33|455.03|457.55|455.25|456.1|453.8|357
1747740900000|2025-05-20 11:35:00|457.32|455.02|458.11|455.81|458.41|456.11|457.16|454.86|389
1747741200000|2025-05-20 11:40:00|458.05|455.75|458.45|456.15|458.77|456.47|457.95|455.65|323
1747741500000|2025-05-20 11:45:00|458.42|456.12|458.13|455.83|458.53|456.23|457.65|455.35|345
1747741800000|2025-05-20 11:50:00|458.14|455.84|457.7|455.4|458.28|455.98|457.65|455.35|360
1747742100000|2025-05-20 11:55:00|457.69|455.39|457.88|455.58|458.09|455.79|457.32|455.02|305
1747742400000|2025-05-20 12:00:00|457.87|455.57|456.75|454.45|458.05|455.75|456.42|454.12|384
1747742700000|2025-05-20 12:05:00|456.74|454.44|456.9|454.6|457.4|455.1|456.11|453.81|370
1747743000000|2025-05-20 12:10:00|456.91|454.61|457.32|455.02|457.6|455.3|456.77|454.47|425
1747743300000|2025-05-20 12:15:00|457.44|455.14|457.41|455.11|458.19|455.89|457.04|454.74|429
1747743600000|2025-05-20 12:20:00|457.44|455.14|455.71|453.41|457.49|455.19|455.7|453.4|385
1747743900000|2025-05-20 12:25:00|455.7|453.4|455.69|453.39|456.45|454.15|455.37|453.07|320
1747744200000|2025-05-20 12:30:00|455.74|453.44|454.78|452.48|456.29|453.99|454.66|452.36|384
1747744500000|2025-05-20 12:35:00|454.83|452.53|453.51|451.21|454.83|452.53|452.94|450.64|428
1747744800000|2025-05-20 12:40:00|453.55|451.25|453.9|451.6|454.1|451.8|452.86|450.56|442
1747745100000|2025-05-20 12:45:00|453.98|451.68|453.77|451.47|454.47|452.17|453.09|450.79|513
1747745400000|2025-05-20 12:50:00|453.76|451.46|455.28|452.98|455.66|453.36|453.11|450.81|400
1747745700000|2025-05-20 12:55:00|455.27|452.97|455.58|453.28|455.66|453.36|454.04|451.74|399
1747746000000|2025-05-20 13:00:00|455.59|453.29|456.47|454.17|456.89|454.59|455.45|453.15|445
1747746300000|2025-05-20 13:05:00|456.46|454.16|454.58|452.28|456.46|454.16|454.29|451.99|451
1747746600000|2025-05-20 13:10:00|454.57|452.27|453.94|451.64|455.26|452.96|453.94|451.64|423
1747746900000|2025-05-20 13:15:00|453.93|451.63|454.84|452.54|455.61|453.31|453.7|451.4|356
1747747200000|2025-05-20 13:20:00|454.83|452.53|455.79|453.49|456.33|454.03|454.79|452.49|361
1747747500000|2025-05-20 13:25:00|455.8|453.5|454.82|452.52|456.6|454.3|454.78|452.48|381
1747747800000|2025-05-20 13:30:00|454.83|452.53|455.98|453.68|456.48|454.18|454.51|452.21|587
1747748100000|2025-05-20 13:35:00|455.93|453.63|456.04|453.74|456.06|453.76|453.28|450.98|546
1747748400000|2025-05-20 13:40:00|456.08|453.78|453.8|451.5|456.09|453.79|453.68|451.38|525
1747748700000|2025-05-20 13:45:00|453.81|451.51|453.82|451.52|454.75|452.45|452.92|450.62|583
1747749000000|2025-05-20 13:50:00|453.81|451.51|455.37|453.07|455.54|453.24|452.87|450.57|491
1747749300000|2025-05-20 13:55:00|455.36|453.06|454.14|451.84|455.79|453.49|454.1|451.8|331
1747749600000|2025-05-20 14:00:00|454.13|451.83|454.28|451.98|454.35|452.05|452.71|450.41|403
1747749900000|2025-05-20 14:05:00|454.27|451.97|454.81|452.51|455.46|453.16|453.87|451.57|458
1747750200000|2025-05-20 14:10:00|454.74|452.44|454.14|451.84|455.9|453.6|453.99|451.69|356
1747750500000|2025-05-20 14:15:00|454|451.7|456.63|454.33|456.76|454.46|453.84|451.54|312
1747750800000|2025-05-20 14:20:00|456.62|454.32|457.13|454.83|457.69|455.39|456.5|454.2|270
1747751100000|2025-05-20 14:25:00|457.12|454.82|455.13|452.83|457.13|454.83|455.13|452.83|199
1747751400000|2025-05-20 14:30:00|455.12|452.82|454.92|452.62|455.89|453.59|454.69|452.39|215
1747751700000|2025-05-20 14:35:00|454.91|452.61|455.48|453.18|455.5|453.2|454.33|452.03|196
1747752000000|2025-05-20 14:40:00|455.47|453.17|456.77|454.47|456.81|454.51|455.47|453.17|191
1747752300000|2025-05-20 14:45:00|456.8|454.5|457.44|455.14|457.67|455.37|456.71|454.41|202
1747752600000|2025-05-20 14:50:00|457.41|455.11|456.15|453.85|457.41|455.11|455.75|453.45|198
1747752900000|2025-05-20 14:55:00|456.14|453.84|455.3|453|456.61|454.31|455.25|452.95|199
1747753200000|2025-05-20 15:00:00|455.25|452.95|455.89|453.59|456.3|454|455.1|452.8|269
1747753500000|2025-05-20 15:05:00|455.88|453.58|457.14|454.84|457.3|455|455.64|453.34|305
1747753800000|2025-05-20 15:10:00|457.13|454.83|457.75|455.45|458.13|455.83|456.8|454.5|194
1747754100000|2025-05-20 15:15:00|457.73|455.43|457.87|455.57|458.34|456.04|457.39|455.09|275
1747754400000|2025-05-20 15:20:00|457.86|455.56|456.85|454.55|458|455.7|456.69|454.39|295
1747754700000|2025-05-20 15:25:00|456.84|454.54|459.42|457.12|459.43|457.13|456.81|454.51|320
1747755000000|2025-05-20 15:30:00|459.41|457.11|460.82|458.52|460.82|458.52|459.17|456.87|283
1747755300000|2025-05-20 15:35:00|460.78|458.48|460.76|458.46|461.6|459.3|460.31|458.01|206
1747755600000|2025-05-20 15:40:00|460.73|458.43|459.7|457.4|460.79|458.49|459.64|457.34|154
1747755900000|2025-05-20 15:45:00|459.69|457.39|460.32|458.02|460.69|458.39|459.63|457.33|187
1747756200000|2025-05-20 15:50:00|460.34|458.04|460.01|457.71|460.8|458.5|460|457.7|147
1747756500000|2025-05-20 15:55:00|460.04|457.74|460.84|458.54|461.58|459.28|460.04|457.74|188
1747756800000|2025-05-20 16:00:00|460.91|458.61|462.36|460.06|462.42|460.12|460.31|458.01|280
1747757100000|2025-05-20 16:05:00|462.35|460.05|460.01|457.71|462.35|460.05|459.66|457.36|258
1747757400000|2025-05-20 16:10:00|459.98|457.68|459.23|456.93|460.08|457.78|458.86|456.56|315
1747757700000|2025-05-20 16:15:00|459.21|456.91|459.37|457.07|459.82|457.52|458.52|456.22|363
1747758000000|2025-05-20 16:20:00|459.36|457.06|458.97|456.67|460.94|458.64|458.93|456.63|466
1747758300000|2025-05-20 16:25:00|458.92|456.62|458.4|456.1|459.46|457.16|458.03|455.73|468
1747758600000|2025-05-20 16:30:00|458.39|456.09|458.94|456.64|459.52|457.22|458.27|455.97|416
1747758900000|2025-05-20 16:35:00|458.99|456.69|460.32|458.02|460.45|458.15|458.94|456.64|282
1747759200000|2025-05-20 16:40:00|460.37|458.07|459.75|457.45|461.03|458.73|459.21|456.91|243
1747759500000|2025-05-20 16:45:00|459.77|457.47|458.93|456.63|460.39|458.09|458.78|456.48|311
1747759800000|2025-05-20 16:50:00|458.91|456.61|458.08|455.78|459.12|456.82|458.06|455.76|307
1747760100000|2025-05-20 16:55:00|458.1|455.8|457.89|455.59|459.03|456.73|457.65|455.35|249
1747760400000|2025-05-20 17:00:00|457.88|455.58|459.49|457.19|459.49|457.19|457.49|455.19|314
1747760700000|2025-05-20 17:05:00|459.51|457.21|460.54|458.24|460.9|458.6|459.31|457.01|294
1747761000000|2025-05-20 17:10:00|460.57|458.27|462.22|459.92|462.78|460.48|460.57|458.27|379
1747761300000|2025-05-20 17:15:00|462.18|459.88|461.19|458.89|462.39|460.09|461.13|458.83|258
1747761600000|2025-05-20 17:20:00|461.18|458.88|461.43|459.13|462.04|459.74|460.78|458.48|322
1747761900000|2025-05-20 17:25:00|461.42|459.12|461.9|459.6|462.38|460.08|461.22|458.92|307
1747762200000|2025-05-20 17:30:00|461.89|459.59|461.74|459.44|462.16|459.86|461.34|459.04|376
1747762500000|2025-05-20 17:35:00|461.73|459.43|462.09|459.79|462.69|460.39|461.59|459.29|347
1747762800000|2025-05-20 17:40:00|462.08|459.78|463.39|461.09|463.43|461.13|461.86|459.56|234
1747763100000|2025-05-20 17:45:00|463.38|461.08|463.78|461.48|463.9|461.6|463.11|460.81|316
1747763400000|2025-05-20 17:50:00|463.77|461.47|464.17|461.87|464.85|462.55|463.7|461.4|269
1747763700000|2025-05-20 17:55:00|464.18|461.88|463.66|461.36|464.18|461.88|463.39|461.09|296
1747764000000|2025-05-20 18:00:00|463.65|461.35|464.39|462.09|464.39|462.09|462.65|460.35|371
1747764300000|2025-05-20 18:05:00|464.37|462.07|464.32|462.02|465.1|462.8|464.18|461.88|314
1747764600000|2025-05-20 18:10:00|464.31|462.01|463.78|461.48|465.14|462.84|463.78|461.48|325
1747764900000|2025-05-20 18:15:00|463.77|461.47|462.4|460.1|464.05|461.75|462.06|459.76|295
1747765200000|2025-05-20 18:20:00|462.28|459.98|459.92|457.62|462.64|460.34|459.3|457|441
1747765500000|2025-05-20 18:25:00|459.97|457.67|458.75|456.45|460.49|458.19|458.25|455.95|395
1747765800000|2025-05-20 18:30:00|458.74|456.44|459.55|457.25|459.62|457.32|457.84|455.54|462
1747766100000|2025-05-20 18:35:00|459.54|457.24|459.69|457.39|460.24|457.94|459.51|457.21|395
1747766400000|2025-05-20 18:40:00|459.68|457.38|458.37|456.07|459.71|457.41|457.8|455.5|326
1747766700000|2025-05-20 18:45:00|458.44|456.14|456.15|453.85|458.52|456.22|455.86|453.56|473
1747767000000|2025-05-20 18:50:00|456.14|453.84|456.14|453.84|456.48|454.18|455.32|453.02|414
1747767300000|2025-05-20 18:55:00|456.13|453.83|454.53|452.23|456.15|453.85|453.63|451.33|411
1747767600000|2025-05-20 19:00:00|454.52|452.22|454.99|452.69|455.34|453.04|453.78|451.48|383
1747767900000|2025-05-20 19:05:00|454.98|452.68|457.25|454.95|457.25|454.95|454.98|452.68|285
1747768200000|2025-05-20 19:10:00|457.27|454.97|457.79|455.49|458.16|455.86|456.91|454.61|246
1747768500000|2025-05-20 19:15:00|457.8|455.5|458.67|456.37|458.75|456.45|457.38|455.08|228
1747768800000|2025-05-20 19:20:00|458.65|456.35|459.88|457.58|459.97|457.67|458.5|456.2|215
1747769100000|2025-05-20 19:25:00|459.87|457.57|460.13|457.83|460.48|458.18|459.6|457.3|231
1747769400000|2025-05-20 19:30:00|460.12|457.82|461.8|459.5|461.87|459.57|460.1|457.8|367
1747769700000|2025-05-20 19:35:00|461.77|459.47|461.34|459.04|462.22|459.92|461.22|458.92|381
1747770000000|2025-05-20 19:40:00|461.35|459.05|461.56|459.26|462.17|459.87|461.35|459.05|303
1747770300000|2025-05-20 19:45:00|461.55|459.25|463.41|461.11|463.5|461.2|461.55|459.25|189
1747770600000|2025-05-20 19:50:00|463.4|461.1|463.99|461.69|464.53|462.23|463.31|461.01|305
1747770900000|2025-05-20 19:55:00|463.97|461.67|464.59|462.29|466.38|464.08|463.63|461.33|371
1747771200000|2025-05-20 20:00:00|464.54|462.24|463.08|460.78|464.54|462.24|462.39|460.09|399
1747771500000|2025-05-20 20:05:00|463.13|460.83|464.45|462.15|464.45|462.15|462.89|460.59|309
1747771800000|2025-05-20 20:10:00|464.49|462.19|464.32|462.02|466.15|463.85|464.32|462.02|243
1747772100000|2025-05-20 20:15:00|464.34|462.04|465.39|463.09|465.52|463.22|462.8|460.5|315
1747772400000|2025-05-20 20:20:00|465.35|463.05|464.27|461.97|465.62|463.32|464.27|461.97|194
1747772700000|2025-05-20 20:25:00|464.22|461.92|464.18|461.88|464.46|462.16|463.7|461.4|230
1747773000000|2025-05-20 20:30:00|464.23|461.93|464.69|462.39|464.99|462.69|463.92|461.62|263
1747773300000|2025-05-20 20:35:00|464.81|462.51|465.58|463.28|465.98|463.68|464.4|462.1|276
1747773600000|2025-05-20 20:40:00|465.59|463.29|465.88|463.58|466.04|463.74|465.35|463.05|186
1747773900000|2025-05-20 20:45:00|465.91|463.61|468.04|465.74|468.41|466.11|465.91|463.61|246
1747774200000|2025-05-20 20:50:00|468.03|465.73|467.15|464.85|468.45|466.15|466.91|464.61|287
1747774500000|2025-05-20 20:55:00|467.11|464.81|466.99|464.69|467.27|464.97|466.72|464.42|139
1747774800000|2025-05-20 21:00:00|467.04|464.74|469.29|466.99|469.29|466.99|466.94|464.64|262
1747775100000|2025-05-20 21:05:00|469.23|466.93|470.09|467.79|470.12|467.82|468.31|466.01|220
1747775400000|2025-05-20 21:10:00|470.08|467.78|467.36|465.06|470.08|467.78|467.22|464.92|336
1747775700000|2025-05-20 21:15:00|467.38|465.08|468.6|466.3|468.77|466.47|467.37|465.07|267
1747776000000|2025-05-20 21:20:00|468.68|466.38|470.26|467.96|470.65|468.35|468.42|466.12|248
1747776300000|2025-05-20 21:25:00|470.22|467.92|468.22|465.92|470.54|468.24|468.11|465.81|254
1747776600000|2025-05-20 21:30:00|468.21|465.91|469.17|466.87|469.47|467.17|467.2|464.9|333
1747776900000|2025-05-20 21:35:00|469.18|466.88|469.03|466.73|469.62|467.32|468.43|466.13|274
1747777200000|2025-05-20 21:40:00|469.04|466.74|469.16|466.86|469.26|466.96|468.41|466.11|143
1747777500000|2025-05-20 21:45:00|469.24|466.94|470.43|468.13|470.43|468.13|469.16|466.86|110
1747777800000|2025-05-20 21:50:00|470.42|468.12|470.45|468.15|470.96|468.66|469.91|467.61|141
1747778100000|2025-05-20 21:55:00|470.44|468.14|469.74|467.44|471.23|468.93|469.26|466.96|209
1747778400000|2025-05-20 22:00:00|469.72|467.42|469.6|467.3|471.23|468.93|469.55|467.25|302
1747778700000|2025-05-20 22:05:00|469.59|467.29|468.52|466.22|469.6|467.3|468.05|465.75|281
1747779000000|2025-05-20 22:10:00|468.45|466.15|468.3|466|469.56|467.26|468.01|465.71|246
1747779300000|2025-05-20 22:15:00|468.27|465.97|466.94|464.64|468.43|466.13|466.47|464.17|276
1747779600000|2025-05-20 22:20:00|466.93|464.63|465.57|463.27|466.93|464.63|464.98|462.68|321
1747779900000|2025-05-20 22:25:00|465.56|463.26|467.04|464.74|467.04|464.74|465.56|463.26|354
1747780200000|2025-05-20 22:30:00|467|464.7|466.63|464.33|467.14|464.84|466.07|463.77|194
1747780500000|2025-05-20 22:35:00|466.67|464.37|465.35|463.05|466.67|464.37|464.49|462.19|286
1747780800000|2025-05-20 22:40:00|465.4|463.1|467.4|465.1|467.42|465.12|464.93|462.63|349
1747781100000|2025-05-20 22:45:00|467.37|465.07|467.52|465.22|467.85|465.55|467.19|464.89|262
1747781400000|2025-05-20 22:50:00|467.51|465.21|467.78|465.48|467.8|465.5|466.92|464.62|309
1747781700000|2025-05-20 22:55:00|467.83|465.53|468.31|466.01|468.56|466.26|467.82|465.52|210
1747782000000|2025-05-20 23:00:00|468.33|466.03|467.24|464.94|468.34|466.04|466.91|464.61|207
1747782300000|2025-05-20 23:05:00|467.29|464.99|467.61|465.31|467.98|465.68|467.25|464.95|218
1747782600000|2025-05-20 23:10:00|467.62|465.32|468.78|466.48|468.89|466.59|467.52|465.22|191
1747782900000|2025-05-20 23:15:00|468.74|466.44|470.42|468.12|470.54|468.24|468.74|466.44|187
1747783200000|2025-05-20 23:20:00|470.43|468.13|469.52|467.22|470.61|468.31|469.25|466.95|293
1747783500000|2025-05-20 23:25:00|469.46|467.16|469.51|467.21|470.07|467.77|469.23|466.93|195
1747783800000|2025-05-20 23:30:00|469.52|467.22|468.49|466.19|469.74|467.44|468.47|466.17|203
1747784100000|2025-05-20 23:35:00|468.48|466.18|467.68|465.38|468.63|466.33|466.83|464.53|211
1747784400000|2025-05-20 23:40:00|467.71|465.41|467.04|464.74|467.77|465.47|466.6|464.3|174
1747784700000|2025-05-20 23:45:00|467.08|464.78|468.5|466.2|468.77|466.47|466.44|464.14|187
1747785000000|2025-05-20 23:50:00|468.51|466.21|468.14|465.84|468.63|466.33|467.98|465.68|142
1747785300000|2025-05-20 23:55:00|468.15|465.85|468.44|466.14|468.59|466.29|468.02|465.72|132
1747785600000|2025-05-21 00:00:00|468.39|466.09|469.26|466.96|469.9|467.6|468.39|466.09|268
1747785900000|2025-05-21 00:05:00|469.22|466.92|469.4|467.1|469.99|467.69|468.52|466.22|454
1747786200000|2025-05-21 00:10:00|469.45|467.15|470.16|467.86|470.17|467.87|469.32|467.02|258
1747786500000|2025-05-21 00:15:00|470.15|467.85|469.32|467.02|471.54|469.24|469.26|466.96|261
1747786800000|2025-05-21 00:20:00|469.27|466.97|469.3|467|469.8|467.5|468.16|465.86|274
1747787100000|2025-05-21 00:25:00|469.31|467.01|469.05|466.75|469.62|467.32|468.82|466.52|290
1747787400000|2025-05-21 00:30:00|469.06|466.76|470.08|467.78|471.18|468.88|468.93|466.63|290
1747787700000|2025-05-21 00:35:00|470.09|467.79|468.51|466.21|470.09|467.79|468.07|465.77|270
1747788000000|2025-05-21 00:40:00|468.52|466.22|469|466.7|469.26|466.96|467.9|465.6|278
1747788300000|2025-05-21 00:45:00|468.99|466.69|470.01|467.71|471.51|469.21|468.95|466.65|348
1747788600000|2025-05-21 00:50:00|470.02|467.72|469.28|466.98|470.53|468.23|468.63|466.33|300
1747788900000|2025-05-21 00:55:00|469.23|466.93|469.2|466.9|469.29|466.99|468.59|466.29|256
1747789200000|2025-05-21 01:00:00|469.19|466.89|469.52|467.22|469.94|467.64|468.35|466.05|424
1747789500000|2025-05-21 01:05:00|469.49|467.19|470.8|468.5|471.11|468.81|469.01|466.71|371
1747789800000|2025-05-21 01:10:00|470.88|468.58|470.62|468.32|471.69|469.39|470.24|467.94|403
1747790100000|2025-05-21 01:15:00|470.63|468.33|469.49|467.19|470.82|468.52|469.22|466.92|293
1747790400000|2025-05-21 01:20:00|469.51|467.21|468.58|466.28|470.04|467.74|467.97|465.67|339
1747790700000|2025-05-21 01:25:00|468.59|466.29|469.04|466.74|469.47|467.17|468.21|465.91|238
1747791000000|2025-05-21 01:30:00|469.06|466.76|469.89|467.59|469.89|467.59|468.68|466.38|329
1747791300000|2025-05-21 01:35:00|469.81|467.51|469.24|466.94|470.5|468.2|468.62|466.32|343
1747791600000|2025-05-21 01:40:00|469.23|466.93|469.18|466.88|470|467.7|468.9|466.6|283
1747791900000|2025-05-21 01:45:00|469.17|466.87|468.9|466.6|469.22|466.92|467.99|465.69|301
1747792200000|2025-05-21 01:50:00|468.86|466.56|467.97|465.67|469.1|466.8|467.66|465.36|273
1747792500000|2025-05-21 01:55:00|467.96|465.66|466.68|464.38|467.96|465.66|466.19|463.89|241
1747792800000|2025-05-21 02:00:00|466.66|464.36|464.97|462.67|466.9|464.6|464.79|462.49|342
1747793100000|2025-05-21 02:05:00|464.84|462.54|463.72|461.42|465.43|463.13|463.02|460.72|399
1747793400000|2025-05-21 02:10:00|463.7|461.4|464.84|462.54|464.98|462.68|463.42|461.12|243
1747793700000|2025-05-21 02:15:00|464.77|462.47|464.3|462|465.97|463.67|464.17|461.87|314
1747794000000|2025-05-21 02:20:00|464.23|461.93|465.25|462.95|465.25|462.95|463.79|461.49|294
1747794300000|2025-05-21 02:25:00|465.26|462.96|465.46|463.16|465.68|463.38|465.09|462.79|223
1747794600000|2025-05-21 02:30:00|465.43|463.13|467.14|464.84|467.27|464.97|465.2|462.9|277
1747794900000|2025-05-21 02:35:00|467.13|464.83|468.24|465.94|468.24|465.94|467.06|464.76|295
1747795200000|2025-05-21 02:40:00|468.2|465.9|468|465.7|468.31|466.01|467.36|465.06|257
1747795500000|2025-05-21 02:45:00|468.01|465.71|468.11|465.81|469.13|466.83|467.92|465.62|264
1747795800000|2025-05-21 02:50:00|468.12|465.82|469.42|467.12|469.44|467.14|468|465.7|270
1747796100000|2025-05-21 02:55:00|469.44|467.14|469.75|467.45|470.07|467.77|469.38|467.08|185
1747796400000|2025-05-21 03:00:00|469.74|467.44|469.81|467.51|470.44|468.14|469.63|467.33|273
1747796700000|2025-05-21 03:05:00|469.79|467.49|470.99|468.69|471.01|468.71|469.48|467.18|223
1747797000000|2025-05-21 03:10:00|471|468.7|472.05|469.75|472.35|470.05|471|468.7|190
1747797300000|2025-05-21 03:15:00|472.08|469.78|472.39|470.09|472.6|470.3|471.59|469.29|236
1747797600000|2025-05-21 03:20:00|472.35|470.05|472.11|469.81|472.76|470.46|471.81|469.51|225
1747797900000|2025-05-21 03:25:00|472.1|469.8|472.47|470.17|472.86|470.56|471.8|469.5|221
1747798200000|2025-05-21 03:30:00|472.42|470.12|473.61|471.31|473.62|471.32|472.28|469.98|239
1747798500000|2025-05-21 03:35:00|473.62|471.32|473.93|471.63|474.58|472.28|472.94|470.64|253
1747798800000|2025-05-21 03:40:00|473.86|471.56|474.33|472.03|474.5|472.2|473.53|471.23|249
1747799100000|2025-05-21 03:45:00|474.32|472.02|475.04|472.74|476.13|473.83|474.31|472.01|270
1747799400000|2025-05-21 03:50:00|475.02|472.72|473.73|471.43|475.48|473.18|473.7|471.4|238
1747799700000|2025-05-21 03:55:00|473.71|471.41|473.67|471.37|474.4|472.1|473.59|471.29|192
1747800000000|2025-05-21 04:00:00|473.66|471.36|473.05|470.75|474.21|471.91|472.41|470.11|195
1747800300000|2025-05-21 04:05:00|473.07|470.77|474.82|472.52|474.93|472.63|472.87|470.57|225
1747800600000|2025-05-21 04:10:00|474.87|472.57|473.6|471.3|475.1|472.8|473.46|471.16|189
1747800900000|2025-05-21 04:15:00|473.63|471.33|473.48|471.18|474.01|471.71|473.47|471.17|253
1747801200000|2025-05-21 04:20:00|473.41|471.11|473.53|471.23|473.71|471.41|472.83|470.53|283
1747801500000|2025-05-21 04:25:00|473.49|471.19|472.8|470.5|474.15|471.85|472.71|470.41|227
1747801800000|2025-05-21 04:30:00|472.78|470.48|473.48|471.18|473.81|471.51|471.45|469.15|219
1747802100000|2025-05-21 04:35:00|473.46|471.16|476.81|474.51|477.19|474.89|473.46|471.16|332
1747802400000|2025-05-21 04:40:00|476.95|474.65|477.03|474.73|477.46|475.16|475.84|473.54|372
1747802700000|2025-05-21 04:45:00|477.04|474.74|475.43|473.13|477.27|474.97|475.4|473.1|262
1747803000000|2025-05-21 04:50:00|475.39|473.09|474.59|472.29|475.52|473.22|474.21|471.91|207
1747803300000|2025-05-21 04:55:00|474.55|472.25|473.59|471.29|474.56|472.26|473.59|471.29|163
1747803600000|2025-05-21 05:00:00|473.44|471.14|473.79|471.49|474.82|472.52|473.26|470.96|287
1747803900000|2025-05-21 05:05:00|473.74|471.44|473.47|471.17|474.75|472.45|473.43|471.13|348
1747804200000|2025-05-21 05:10:00|473.46|471.16|473.07|470.77|474.64|472.34|472.98|470.68|252
1747804500000|2025-05-21 05:15:00|473.06|470.76|475.88|473.58|475.88|473.58|473.03|470.73|299
1747804800000|2025-05-21 05:20:00|475.86|473.56|476.98|474.68|477.68|475.38|475.86|473.56|328
1747805100000|2025-05-21 05:25:00|477|474.7|476.4|474.1|478|475.7|476.4|474.1|334
1747805400000|2025-05-21 05:30:00|476.41|474.11|477.94|475.64|478.39|476.09|476.41|474.11|250
1747805700000|2025-05-21 05:35:00|477.88|475.58|475.88|473.58|477.88|475.58|475.8|473.5|263
1747806000000|2025-05-21 05:40:00|475.82|473.52|476.16|473.86|476.16|473.86|475.2|472.9|253
1747806300000|2025-05-21 05:45:00|476.17|473.87|476.11|473.81|476.48|474.18|475.12|472.82|258
1747806600000|2025-05-21 05:50:00|476.09|473.79|477.33|475.03|477.49|475.19|475.4|473.1|268
1747806900000|2025-05-21 05:55:00|477.32|475.02|477.05|474.75|477.95|475.65|476.97|474.67|215
1747807200000|2025-05-21 06:00:00|477.09|474.79|475.31|473.01|477.47|475.17|475.15|472.85|285
1747807500000|2025-05-21 06:05:00|475.22|472.92|475.48|473.18|475.92|473.62|474.96|472.66|268
1747807800000|2025-05-21 06:10:00|475.45|473.15|474.49|472.19|475.73|473.43|474.14|471.84|214
1747808100000|2025-05-21 06:15:00|474.51|472.21|475.16|472.86|475.39|473.09|473.67|471.37|232
1747808400000|2025-05-21 06:20:00|475.15|472.85|475.27|472.97|476.27|473.97|475.15|472.85|203
1747808700000|2025-05-21 06:25:00|475.2|472.9|476.95|474.65|477.2|474.9|475.16|472.86|271
1747809000000|2025-05-21 06:30:00|477.04|474.74|477.67|475.37|477.67|475.37|476.64|474.34|255
1747809300000|2025-05-21 06:35:00|477.64|475.34|476.96|474.66|478.6|476.3|476.41|474.11|320
1747809600000|2025-05-21 06:40:00|476.89|474.59|478.08|475.78|478.29|475.99|476.66|474.36|330
1747809900000|2025-05-21 06:45:00|478.09|475.79|476.1|473.8|478.36|476.06|476.1|473.8|229
1747810200000|2025-05-21 06:50:00|476.06|473.76|476.41|474.11|476.56|474.26|475.98|473.68|229
1747810500000|2025-05-21 06:55:00|476.42|474.12|476.32|474.02|476.95|474.65|475.75|473.45|233
1747810800000|2025-05-21 07:00:00|476.33|474.03|475.52|473.22|477.19|474.89|475.27|472.97|290
1747811100000|2025-05-21 07:05:00|475.5|473.2|475.46|473.16|475.92|473.62|474.94|472.64|252
1747811400000|2025-05-21 07:10:00|475.44|473.14|473.39|471.09|475.82|473.52|473.39|471.09|290
1747811700000|2025-05-21 07:15:00|473.36|471.06|472.2|469.9|473.51|471.21|470.86|468.56|373
1747812000000|2025-05-21 07:20:00|472.19|469.89|469.35|467.05|472.35|470.05|469.18|466.88|458
1747812300000|2025-05-21 07:25:00|469.4|467.1|470.27|467.97|470.81|468.51|468.67|466.37|429
1747812600000|2025-05-21 07:30:00|470.26|467.96|469.89|467.59|470.3|468|468.1|465.8|452
1747812900000|2025-05-21 07:35:00|469.88|467.58|468.55|466.25|470.79|468.49|468.1|465.8|360
1747813200000|2025-05-21 07:40:00|468.54|466.24|468.86|466.56|469.46|467.16|468.15|465.85|391
1747813500000|2025-05-21 07:45:00|468.88|466.58|470.21|467.91|470.21|467.91|468.03|465.73|372
1747813800000|2025-05-21 07:50:00|470.22|467.92|469.99|467.69|470.8|468.5|469.95|467.65|202
1747814100000|2025-05-21 07:55:00|469.98|467.68|469.37|467.07|470.18|467.88|469.24|466.94|285
1747814400000|2025-05-21 08:00:00|469.39|467.09|469.89|467.59|470.06|467.76|469.05|466.75|255
1747814700000|2025-05-21 08:05:00|469.91|467.61|469.65|467.35|470.3|468|469.15|466.85|283
1747815000000|2025-05-21 08:10:00|469.66|467.36|470.94|468.64|471.09|468.79|469.66|467.36|200
1747815300000|2025-05-21 08:15:00|470.93|468.63|469.3|467|470.94|468.64|468.93|466.63|214
1747815600000|2025-05-21 08:20:00|469.33|467.03|468.14|465.84|469.42|467.12|467.85|465.55|186
1747815900000|2025-05-21 08:25:00|468.21|465.91|467.1|464.8|468.51|466.21|467.1|464.8|258
1747816200000|2025-05-21 08:30:00|467.11|464.81|465.85|463.55|467.88|465.58|465.53|463.23|368
1747816500000|2025-05-21 08:35:00|465.86|463.56|466.81|464.51|467.06|464.76|465.4|463.1|335
1747816800000|2025-05-21 08:40:00|466.85|464.55|466.8|464.5|467.18|464.88|465.79|463.49|308
1747817100000|2025-05-21 08:45:00|466.85|464.55|466.46|464.16|467.12|464.82|465.67|463.37|345
1747817400000|2025-05-21 08:50:00|466.38|464.08|465.75|463.45|466.66|464.36|465.44|463.14|302
1747817700000|2025-05-21 08:55:00|465.74|463.44|465.17|462.87|466.39|464.09|464.88|462.58|211
1747818000000|2025-05-21 09:00:00|465.26|462.96|466.16|463.86|466.16|463.86|464.27|461.97|312
1747818300000|2025-05-21 09:05:00|466.17|463.87|465.06|462.76|466.2|463.9|463.18|460.88|349
1747818600000|2025-05-21 09:10:00|465.04|462.74|465.13|462.83|465.15|462.85|464.62|462.32|176
1747818900000|2025-05-21 09:15:00|465.14|462.84|464.33|462.03|465.65|463.35|464.21|461.91|218
1747819200000|2025-05-21 09:20:00|464.36|462.06|465.72|463.42|465.72|463.42|464.33|462.03|160
1747819500000|2025-05-21 09:25:00|465.71|463.41|464.65|462.35|465.71|463.41|464.49|462.19|246
1747819800000|2025-05-21 09:30:00|464.64|462.34|464.82|462.52|464.99|462.69|463.68|461.38|243
1747820100000|2025-05-21 09:35:00|464.86|462.56|465.72|463.42|465.78|463.48|464.75|462.45|130
1747820400000|2025-05-21 09:40:00|465.71|463.41|463.75|461.45|465.71|463.41|463.66|461.36|257
1747820700000|2025-05-21 09:45:00|463.74|461.44|464.01|461.71|464.58|462.28|463.55|461.25|253
1747821000000|2025-05-21 09:50:00|464|461.7|464.58|462.28|464.79|462.49|463.91|461.61|195
1747821300000|2025-05-21 09:55:00|464.51|462.21|464.71|462.41|464.93|462.63|464.43|462.13|202
1747821600000|2025-05-21 10:00:00|464.7|462.4|465.16|462.86|465.23|462.93|463.96|461.66|220
1747821900000|2025-05-21 10:05:00|465.17|462.87|465.14|462.84|465.17|462.87|464.07|461.77|208
1747822200000|2025-05-21 10:10:00|465.13|462.83|466.37|464.07|466.75|464.45|465.04|462.74|162
1747822500000|2025-05-21 10:15:00|466.31|464.01|465.94|463.64|466.61|464.31|465.8|463.5|167
1747822800000|2025-05-21 10:20:00|465.93|463.63|464.26|461.96|465.93|463.63|464.22|461.92|159
1747823100000|2025-05-21 10:25:00|464.31|462.01|464.76|462.46|464.79|462.49|463.99|461.69|194
1747823400000|2025-05-21 10:30:00|464.78|462.48|465.93|463.63|466.03|463.73|464.59|462.29|185
1747823700000|2025-05-21 10:35:00|465.96|463.66|466.46|464.16|466.6|464.3|465.75|463.45|145
1747824000000|2025-05-21 10:40:00|466.45|464.15|466.64|464.34|466.65|464.35|466|463.7|128
1747824300000|2025-05-21 10:45:00|466.63|464.33|466.2|463.9|466.67|464.37|466.16|463.86|131
1747824600000|2025-05-21 10:50:00|466.18|463.88|466.9|464.6|467.12|464.82|466.17|463.87|101
1747824900000|2025-05-21 10:55:00|466.89|464.59|466.84|464.54|467.12|464.82|466.55|464.25|110
1747825200000|2025-05-21 11:00:00|466.89|464.59|468.24|465.94|468.24|465.94|466.64|464.34|209
1747825500000|2025-05-21 11:05:00|468.25|465.95|470.35|468.05|470.35|468.05|467.97|465.67|200
1747825800000|2025-05-21 11:10:00|470.34|468.04|470.2|467.9|471.08|468.78|469.73|467.43|178
1747826100000|2025-05-21 11:15:00|470.19|467.89|471.85|469.55|471.99|469.69|470.11|467.81|190
1747826400000|2025-05-21 11:20:00|471.84|469.54|471.44|469.14|472.77|470.47|471.43|469.13|205
1747826700000|2025-05-21 11:25:00|471.43|469.13|471.68|469.38|471.89|469.59|471.28|468.98|150
1747827000000|2025-05-21 11:30:00|471.74|469.44|470.29|467.99|472.44|470.14|470.13|467.83|214
1747827300000|2025-05-21 11:35:00|470.24|467.94|469.64|467.34|470.24|467.94|469.47|467.17|120
1747827600000|2025-05-21 11:40:00|469.66|467.36|469.89|467.59|470.3|468|469.66|467.36|147
1747827900000|2025-05-21 11:45:00|469.88|467.58|469.43|467.13|469.95|467.65|468.69|466.39|293
1747828200000|2025-05-21 11:50:00|469.42|467.12|469.53|467.23|469.98|467.68|469.16|466.86|153
1747828500000|2025-05-21 11:55:00|469.54|467.24|468.9|466.6|469.63|467.33|468.84|466.54|119
1747828800000|2025-05-21 12:00:00|468.95|466.65|467.7|465.4|469.13|466.83|467.46|465.16|275
1747829100000|2025-05-21 12:05:00|467.56|465.26|467.12|464.82|467.86|465.56|466.96|464.66|258
1747829400000|2025-05-21 12:10:00|467.11|464.81|467.94|465.64|468.47|466.17|467.1|464.8|200
1747829700000|2025-05-21 12:15:00|467.98|465.68|470.25|467.95|470.46|468.16|467.89|465.59|165
1747830000000|2025-05-21 12:20:00|470.24|467.94|470.42|468.12|470.9|468.6|470.02|467.72|196
1747830300000|2025-05-21 12:25:00|470.39|468.09|471.18|468.88|471.69|469.39|470.34|468.04|218
1747830600000|2025-05-21 12:30:00|471.13|468.83|470.2|467.9|471.13|468.83|470.13|467.83|216
1747830900000|2025-05-21 12:35:00|470.19|467.89|470.73|468.43|470.89|468.59|470.19|467.89|207
1747831200000|2025-05-21 12:40:00|470.72|468.42|469.79|467.49|470.72|468.42|469.11|466.81|228
1747831500000|2025-05-21 12:45:00|469.77|467.47|469.18|466.88|469.77|467.47|468.83|466.53|132
1747831800000|2025-05-21 12:50:00|469.19|466.89|468.4|466.1|469.92|467.62|468.3|466|209
1747832100000|2025-05-21 12:55:00|468.39|466.09|468.55|466.25|468.63|466.33|468.01|465.71|112
1747832400000|2025-05-21 13:00:00|468.57|466.27|468.02|465.72|469.1|466.8|467.97|465.67|227
1747832700000|2025-05-21 13:05:00|468.05|465.75|467.76|465.46|468.09|465.79|467.34|465.04|221
1747833000000|2025-05-21 13:10:00|467.77|465.47|466.96|464.66|467.93|465.63|466.68|464.38|196
1747833300000|2025-05-21 13:15:00|466.92|464.62|467.4|465.1|467.5|465.2|466.31|464.01|314
1747833600000|2025-05-21 13:20:00|467.41|465.11|467.21|464.91|467.89|465.59|466.82|464.52|257
1747833900000|2025-05-21 13:25:00|467.22|464.92|467.84|465.54|468.07|465.77|467.13|464.83|257
1747834200000|2025-05-21 13:30:00|467.85|465.55|468.79|466.49|469.55|467.25|467.84|465.54|471
1747834500000|2025-05-21 13:35:00|468.76|466.46|469.45|467.15|469.97|467.67|468.27|465.97|458
1747834800000|2025-05-21 13:40:00|469.49|467.19|471.06|468.76|471.54|469.24|468.91|466.61|376
1747835100000|2025-05-21 13:45:00|471.17|468.87|471.78|469.48|472.23|469.93|470.76|468.46|418
1747835400000|2025-05-21 13:50:00|471.8|469.5|472.62|470.32|473.39|471.09|471.58|469.28|367
1747835700000|2025-05-21 13:55:00|472.59|470.29|471.65|469.35|474.48|472.18|471.48|469.18|348
1747836000000|2025-05-21 14:00:00|471.7|469.4|473.07|470.77|473.24|470.94|471.04|468.74|536
1747836300000|2025-05-21 14:05:00|473.06|470.76|473.37|471.07|473.99|471.69|472.39|470.09|386
1747836600000|2025-05-21 14:10:00|473.36|471.06|473.39|471.09|474.02|471.72|472.2|469.9|350
1747836900000|2025-05-21 14:15:00|473.44|471.14|474.39|472.09|474.63|472.33|472.85|470.55|351
1747837200000|2025-05-21 14:20:00|474.4|472.1|473.63|471.33|474.95|472.65|473.53|471.23|325
1747837500000|2025-05-21 14:25:00|473.64|471.34|472.2|469.9|473.64|471.34|472.17|469.87|269
1747837800000|2025-05-21 14:30:00|472.19|469.89|469.77|467.47|472.62|470.32|468.97|466.67|329
1747838100000|2025-05-21 14:35:00|469.85|467.55|471.37|469.07|471.55|469.25|469.83|467.53|305
1747838400000|2025-05-21 14:40:00|471.36|469.06|472.16|469.86|472.49|470.19|471.26|468.96|276
1747838700000|2025-05-21 14:45:00|472.2|469.9|472.79|470.49|472.96|470.66|471.28|468.98|289
1747839000000|2025-05-21 14:50:00|472.74|470.44|473.08|470.78|474.82|472.52|472.73|470.43|398
1747839300000|2025-05-21 14:55:00|473.11|470.81|475.71|473.41|475.71|473.41|473.11|470.81|406
1747839600000|2025-05-21 15:00:00|475.69|473.39|476.39|474.09|477.14|474.84|472.14|469.84|559
1747839900000|2025-05-21 15:05:00|476.46|474.16|477.74|475.44|478.52|476.22|476.27|473.97|378
1747840200000|2025-05-21 15:10:00|477.6|475.3|476.22|473.92|477.94|475.64|474.93|472.63|435
1747840500000|2025-05-21 15:15:00|476.24|473.94|477.11|474.81|478.69|476.39|476.22|473.92|443
1747840800000|2025-05-21 15:20:00|477.09|474.79|478.22|475.92|478.22|475.92|476.09|473.79|401
1747841100000|2025-05-21 15:25:00|478.26|475.96|477.03|474.73|478.61|476.31|477|474.7|402
1747841400000|2025-05-21 15:30:00|477.05|474.75|476.19|473.89|478.46|476.16|476.19|473.89|432
1747841700000|2025-05-21 15:35:00|476.18|473.88|474.44|472.14|476.48|474.18|473.63|471.33|675
1747842000000|2025-05-21 15:40:00|474.46|472.16|475.65|473.35|476.01|473.71|474.23|471.93|350
1747842300000|2025-05-21 15:45:00|475.64|473.34|475.28|472.98|476.71|474.41|475.06|472.76|356
1747842600000|2025-05-21 15:50:00|475.31|473.01|477.25|474.95|477.25|474.95|475.12|472.82|272
1747842900000|2025-05-21 15:55:00|477.24|474.94|476.82|474.52|477.48|475.18|476.25|473.95|288
1747843200000|2025-05-21 16:00:00|476.83|474.53|476.83|474.53|478.28|475.98|476.72|474.42|318
1747843500000|2025-05-21 16:05:00|476.84|474.54|477.14|474.84|477.33|475.03|475.65|473.35|326
1747843800000|2025-05-21 16:10:00|477.16|474.86|479.04|476.74|479.04|476.74|477.03|474.73|244
1747844100000|2025-05-21 16:15:00|479.06|476.76|480.46|478.16|480.65|478.35|478.68|476.38|339
1747844400000|2025-05-21 16:20:00|480.26|477.96|481.56|479.26|481.6|479.3|479.85|477.55|370
1747844700000|2025-05-21 16:25:00|481.58|479.28|482.4|480.1|483.33|481.03|481.54|479.24|340
1747845000000|2025-05-21 16:30:00|482.35|480.05|485.56|483.26|485.56|483.26|482.27|479.97|316
1747845300000|2025-05-21 16:35:00|485.58|483.28|485.99|483.69|486.6|484.3|483.7|481.4|364
1747845600000|2025-05-21 16:40:00|485.98|483.68|487.51|485.21|487.51|485.21|485.85|483.55|300
1747845900000|2025-05-21 16:45:00|487.49|485.19|487.49|485.19|488.72|486.42|487.07|484.77|362
1747846200000|2025-05-21 16:50:00|487.48|485.18|486.75|484.45|487.61|485.31|486.03|483.73|320
1747846500000|2025-05-21 16:55:00|486.74|484.44|483.76|481.46|487.01|484.71|483.76|481.46|386
1747846800000|2025-05-21 17:00:00|483.75|481.45|484.41|482.11|485.96|483.66|483.75|481.45|430
1747847100000|2025-05-21 17:05:00|484.43|482.13|481.96|479.66|485.33|483.03|481.96|479.66|445
1747847400000|2025-05-21 17:10:00|481.97|479.67|481.42|479.12|482.46|480.16|479.75|477.45|526
1747847700000|2025-05-21 17:15:00|481.41|479.11|476.24|473.94|481.61|479.31|475.56|473.26|582
1747848000000|2025-05-21 17:20:00|476.25|473.95|470.42|468.12|477.07|474.77|470.42|468.12|839
1747848300000|2025-05-21 17:25:00|470.41|468.11|467.11|464.81|470.58|468.28|466.85|464.55|869
1747848600000|2025-05-21 17:30:00|467.16|464.86|471.64|469.34|471.94|469.64|464.81|462.51|819
1747848900000|2025-05-21 17:35:00|471.75|469.45|471.25|468.95|471.75|469.45|468.37|466.07|688
1747849200000|2025-05-21 17:40:00|471.35|469.05|467.95|465.65|471.35|469.05|467.66|465.36|695
1747849500000|2025-05-21 17:45:00|467.84|465.54|467.45|465.15|470.12|467.82|466.6|464.3|679
1747849800000|2025-05-21 17:50:00|467.52|465.22|464.15|461.85|468.47|466.17|464.03|461.73|647
1747850100000|2025-05-21 17:55:00|464.11|461.81|465.94|463.64|465.96|463.66|462.5|460.2|622
1747850400000|2025-05-21 18:00:00|465.95|463.65|466.02|463.72|467.05|464.75|463.68|461.38|636
1747850700000|2025-05-21 18:05:00|466.03|463.73|470.14|467.84|470.19|467.89|466.03|463.73|434
1747851000000|2025-05-21 18:10:00|470.13|467.83|468.93|466.63|470.22|467.92|468.16|465.86|411
1747851300000|2025-05-21 18:15:00|468.92|466.62|469.27|466.97|470.97|468.67|468.72|466.42|304
1747851600000|2025-05-21 18:20:00|469.24|466.94|468.55|466.25|469.24|466.94|467.34|465.04|377
1747851900000|2025-05-21 18:25:00|468.51|466.21|467.48|465.18|469.25|466.95|467.36|465.06|421
1747852200000|2025-05-21 18:30:00|467.35|465.05|469.93|467.63|469.93|467.63|467.3|465|449
1747852500000|2025-05-21 18:35:00|470.09|467.79|470.17|467.87|471.43|469.13|469.21|466.91|414
1747852800000|2025-05-21 18:40:00|470.22|467.92|473.6|471.3|473.71|471.41|470.08|467.78|362
1747853100000|2025-05-21 18:45:00|473.43|471.13|471.46|469.16|474.53|472.23|471.23|468.93|583
1747853400000|2025-05-21 18:50:00|471.47|469.17|470.86|468.56|472.56|470.26|470.86|468.56|507
1747853700000|2025-05-21 18:55:00|470.85|468.55|469.93|467.63|471.2|468.9|469.84|467.54|339
1747854000000|2025-05-21 19:00:00|469.95|467.65|472.19|469.89|472.34|470.04|469.83|467.53|378
1747854300000|2025-05-21 19:05:00|472.18|469.88|468.4|466.1|472.96|470.66|468.32|466.02|392
1747854600000|2025-05-21 19:10:00|468.41|466.11|469.79|467.49|469.84|467.54|468.33|466.03|363
1747854900000|2025-05-21 19:15:00|469.8|467.5|469.18|466.88|469.89|467.59|468.38|466.08|451
1747855200000|2025-05-21 19:20:00|469.23|466.93|470.18|467.88|470.33|468.03|468.73|466.43|399
1747855500000|2025-05-21 19:25:00|470.16|467.86|470.02|467.72|470.45|468.15|469.1|466.8|336
1747855800000|2025-05-21 19:30:00|470.01|467.71|472.13|469.83|472.38|470.08|469.86|467.56|395
1747856100000|2025-05-21 19:35:00|472.12|469.82|474.99|472.69|474.99|472.69|471.73|469.43|431
1747856400000|2025-05-21 19:40:00|475|472.7|474.19|471.89|475.19|472.89|474.14|471.84|386
1747856700000|2025-05-21 19:45:00|474.18|471.88|476.08|473.78|476.09|473.79|473.99|471.69|371
1747857000000|2025-05-21 19:50:00|476.07|473.77|474.85|472.55|476.46|474.16|474.84|472.54|309
1747857300000|2025-05-21 19:55:00|474.87|472.57|476.57|474.27|477.37|475.07|474.87|472.57|327
1747857600000|2025-05-21 20:00:00|476.56|474.26|476.54|474.24|477.68|475.38|476.24|473.94|330
1747857900000|2025-05-21 20:05:00|476.5|474.2|475.85|473.55|477.28|474.98|475.65|473.35|339
1747858200000|2025-05-21 20:10:00|475.83|473.53|474.63|472.33|476.24|473.94|474.3|472|261
1747858500000|2025-05-21 20:15:00|474.61|472.31|476.22|473.92|476.34|474.04|474.59|472.29|267
1747858800000|2025-05-21 20:20:00|476.21|473.91|475.82|473.52|476.55|474.25|475.59|473.29|235
1747859100000|2025-05-21 20:25:00|475.81|473.51|475.58|473.28|476.38|474.08|475.35|473.05|245
1747859400000|2025-05-21 20:30:00|475.59|473.29|475.35|473.05|476.05|473.75|474.92|472.62|279
1747859700000|2025-05-21 20:35:00|475.3|473|474.57|472.27|475.3|473|474.52|472.22|282
1747860000000|2025-05-21 20:40:00|474.56|472.26|473.43|471.13|474.94|472.64|473.36|471.06|210
1747860300000|2025-05-21 20:45:00|473.44|471.14|473.08|470.78|473.58|471.28|472.07|469.77|268
1747860600000|2025-05-21 20:50:00|473.03|470.73|473.41|471.11|473.41|471.11|471.69|469.39|258
1747860900000|2025-05-21 20:55:00|473.44|471.14|474.38|472.08|474.38|472.08|473.44|471.14|227
1747861200000|2025-05-21 21:00:00|474.39|472.09|473.74|471.44|474.56|472.26|472.83|470.53|227
1747861500000|2025-05-21 21:05:00|473.72|471.42|474.6|472.3|474.63|472.33|473.64|471.34|172
1747861800000|2025-05-21 21:10:00|474.62|472.32|474.93|472.63|475.51|473.21|474.62|472.32|228
1747862100000|2025-05-21 21:15:00|474.92|472.62|473.74|471.44|475.24|472.94|473.65|471.35|146
1747862400000|2025-05-21 21:20:00|473.78|471.48|473.17|470.87|474.48|472.18|472.84|470.54|166
1747862700000|2025-05-21 21:25:00|473.18|470.88|472.58|470.28|473.43|471.13|472.58|470.28|140
1747863000000|2025-05-21 21:30:00|472.59|470.29|472.79|470.49|472.82|470.52|472.59|470.29|54
1747863300000|2025-05-21 21:35:00|472.78|470.48|473.27|470.97|473.54|471.24|472.36|470.06|106
1747863600000|2025-05-21 21:40:00|473.22|470.92|473.11|470.81|473.62|471.32|472.81|470.51|118
1747863900000|2025-05-21 21:45:00|473.12|470.82|473.37|471.07|473.6|471.3|473.12|470.82|84
1747864200000|2025-05-21 21:50:00|473.36|471.06|472.39|470.09|473.81|471.51|472.39|470.09|133
1747864500000|2025-05-21 21:55:00|472.38|470.08|471.83|469.53|472.58|470.28|471.83|469.53|137
1747864800000|2025-05-21 22:00:00|471.85|469.55|472.42|470.12|473.2|470.9|471.81|469.51|233
1747865100000|2025-05-21 22:05:00|472.43|470.13|472.11|469.81|473.01|470.71|472.01|469.71|203
1747865400000|2025-05-21 22:10:00|472.12|469.82|472.1|469.8|472.47|470.17|471.77|469.47|178
1747865700000|2025-05-21 22:15:00|472.06|469.76|472.62|470.32|472.78|470.48|472.03|469.73|176
1747866000000|2025-05-21 22:20:00|472.65|470.35|474.69|472.39|474.71|472.41|472.65|470.35|182
1747866300000|2025-05-21 22:25:00|474.7|472.4|474.61|472.31|474.96|472.66|474.3|472|128
1747866600000|2025-05-21 22:30:00|474.6|472.3|475.53|473.23|476.08|473.78|474.6|472.3|201
1747866900000|2025-05-21 22:35:00|475.47|473.17|473.75|471.45|475.47|473.17|473.74|471.44|190
1747867200000|2025-05-21 22:40:00|473.71|471.41|474.36|472.06|474.37|472.07|472.9|470.6|218
1747867500000|2025-05-21 22:45:00|474.37|472.07|474.08|471.78|474.9|472.6|473.58|471.28|236
1747867800000|2025-05-21 22:50:00|474.07|471.77|476.86|474.56|476.86|474.56|473.78|471.48|251
1747868100000|2025-05-21 22:55:00|476.85|474.55|476.08|473.78|476.86|474.56|475.63|473.33|312
1747868400000|2025-05-21 23:00:00|476.07|473.77|474.87|472.57|476.31|474.01|474.39|472.09|323
1747868700000|2025-05-21 23:05:00|474.88|472.58|473.61|471.31|475.11|472.81|473.35|471.05|239
1747869000000|2025-05-21 23:10:00|473.62|471.32|475.68|473.38|475.82|473.52|473.62|471.32|250
1747869300000|2025-05-21 23:15:00|475.67|473.37|475.89|473.59|475.98|473.68|475.09|472.79|280
1747869600000|2025-05-21 23:20:00|475.91|473.61|478.01|475.71|478.01|475.71|475.8|473.5|307
1747869900000|2025-05-21 23:25:00|478.03|475.73|477.77|475.47|481.28|478.98|477.73|475.43|546
1747870200000|2025-05-21 23:30:00|477.71|475.41|477.74|475.44|479.76|477.46|477.47|475.17|564
1747870500000|2025-05-21 23:35:00|477.75|475.45|478.13|475.83|479.41|477.11|477.74|475.44|356
1747870800000|2025-05-21 23:40:00|478.12|475.82|477.33|475.03|479.43|477.13|477.29|474.99|342
1747871100000|2025-05-21 23:45:00|477.32|475.02|476.41|474.11|478.48|476.18|476.4|474.1|458
1747871400000|2025-05-21 23:50:00|476.42|474.12|476.24|473.94|476.97|474.67|474.85|472.55|447
1747871700000|2025-05-21 23:55:00|476.25|473.95|475.08|472.78|476.35|474.05|474.84|472.54|421
1747872000000|2025-05-22 00:00:00|475.09|472.79|477.24|474.94|477.58|475.28|474.28|471.98|465
1747872300000|2025-05-22 00:05:00|477.2|474.9|476.6|474.3|477.3|475|474.93|472.63|442
1747872600000|2025-05-22 00:10:00|477.37|475.07|475.7|473.4|477.74|475.44|475.1|472.8|388
1747872900000|2025-05-22 00:15:00|475.71|473.41|475.83|473.53|476.9|474.6|475.14|472.84|390
1747873200000|2025-05-22 00:20:00|475.85|473.55|478|475.7|478.21|475.91|475.35|473.05|366
1747873500000|2025-05-22 00:25:00|478.01|475.71|477.14|474.84|478.4|476.1|476.89|474.59|343
1747873800000|2025-05-22 00:30:00|477.08|474.78|477.71|475.41|478.53|476.23|476.66|474.36|387
1747874100000|2025-05-22 00:35:00|477.72|475.42|476.73|474.43|478.68|476.38|476.73|474.43|332
1747874400000|2025-05-22 00:40:00|476.63|474.33|475.74|473.44|476.63|474.33|475.3|473|349
1747874700000|2025-05-22 00:45:00|475.8|473.5|477.39|475.09|478.53|476.23|475.8|473.5|317
1747875000000|2025-05-22 00:50:00|477.38|475.08|479.6|477.3|479.82|477.52|477.29|474.99|199
1747875300000|2025-05-22 00:55:00|480.05|477.75|481.24|478.94|481.29|478.99|479.43|477.13|253
1747875600000|2025-05-22 01:00:00|481.28|478.98|481.71|479.41|481.91|479.61|480.29|477.99|314
1747875900000|2025-05-22 01:05:00|481.72|479.42|480.29|477.99|482.12|479.82|480.17|477.87|325
1747876200000|2025-05-22 01:10:00|480.25|477.95|481.6|479.3|482.52|480.22|480.25|477.95|324
1747876500000|2025-05-22 01:15:00|481.64|479.34|480.4|478.1|482.29|479.99|480.4|478.1|277
1747876800000|2025-05-22 01:20:00|480.34|478.04|479.83|477.53|481.33|479.03|479.77|477.47|313
1747877100000|2025-05-22 01:25:00|479.82|477.52|480.73|478.43|480.8|478.5|479.2|476.9|272
1747877400000|2025-05-22 01:30:00|480.72|478.42|480.99|478.69|481.47|479.17|480.26|477.96|310
1747877700000|2025-05-22 01:35:00|480.98|478.68|479.02|476.72|481.07|478.77|478.83|476.53|301
1747878000000|2025-05-22 01:40:00|479.01|476.71|479.01|476.71|479.66|477.36|478.57|476.27|449
1747878300000|2025-05-22 01:45:00|479.03|476.73|478.16|475.86|480.48|478.18|477.82|475.52|372
1747878600000|2025-05-22 01:50:00|478.21|475.91|478.89|476.59|479.34|477.04|478.21|475.91|297
1747878900000|2025-05-22 01:55:00|478.9|476.6|478.81|476.51|479.32|477.02|478.12|475.82|280
1747879200000|2025-05-22 02:00:00|478.83|476.53|478.92|476.62|479.48|477.18|478.49|476.19|284
1747879500000|2025-05-22 02:05:00|479.02|476.72|480.14|477.84|480.62|478.32|479.01|476.71|405
1747879800000|2025-05-22 02:10:00|480.13|477.83|479.88|477.58|480.41|478.11|478.9|476.6|277
1747880100000|2025-05-22 02:15:00|480.08|477.78|479.56|477.26|480.19|477.89|478.54|476.24|384
1747880400000|2025-05-22 02:20:00|479.57|477.27|481.51|479.21|481.55|479.25|479.5|477.2|394
1747880700000|2025-05-22 02:25:00|481.52|479.22|481.05|478.75|482.12|479.82|480.96|478.66|355
1747881000000|2025-05-22 02:30:00|481.04|478.74|482.04|479.74|482.45|480.15|480.95|478.65|350
1747881300000|2025-05-22 02:35:00|482.03|479.73|482.17|479.87|482.62|480.32|481.41|479.11|336
1747881600000|2025-05-22 02:40:00|482.34|480.04|480.99|478.69|482.86|480.56|480.51|478.21|336
1747881900000|2025-05-22 02:45:00|480.98|478.68|481.84|479.54|482.24|479.94|480.98|478.68|377
1747882200000|2025-05-22 02:50:00|481.83|479.53|482.52|480.22|482.67|480.37|481.29|478.99|327
1747882500000|2025-05-22 02:55:00|482.46|480.16|482.05|479.75|482.68|480.38|481.89|479.59|230
1747882800000|2025-05-22 03:00:00|482.08|479.78|482.21|479.91|482.39|480.09|481.26|478.96|268
1747883100000|2025-05-22 03:05:00|482.22|479.92|482.32|480.02|482.55|480.25|482.01|479.71|194
1747883400000|2025-05-22 03:10:00|482.3|480|481.66|479.36|482.38|480.08|481.37|479.07|196
1747883700000|2025-05-22 03:15:00|481.69|479.39|481.39|479.09|482.46|480.16|481.13|478.83|201
1747884000000|2025-05-22 03:20:00|481.4|479.1|482.52|480.22|482.64|480.34|481.03|478.73|216
1747884300000|2025-05-22 03:25:00|482.45|480.15|483.96|481.66|483.96|481.66|482.39|480.09|210
1747884600000|2025-05-22 03:30:00|484.04|481.74|484.21|481.91|484.42|482.12|483.1|480.8|235
1747884900000|2025-05-22 03:35:00|484.22|481.92|483.71|481.41|484.61|482.31|483.37|481.07|267
1747885200000|2025-05-22 03:40:00|483.7|481.4|485.4|483.1|485.77|483.47|483.61|481.31|359
1747885500000|2025-05-22 03:45:00|485.31|483.01|487.06|484.76|487.06|484.76|485.31|483.01|558
1747885800000|2025-05-22 03:50:00|487.1|484.8|485.73|483.43|487.3|485|485.51|483.21|492
1747886100000|2025-05-22 03:55:00|485.74|483.44|485.65|483.35|486.44|484.14|485.48|483.18|382
1747886400000|2025-05-22 04:00:00|485.69|483.39|485.62|483.32|486.2|483.9|485.5|483.2|424
1747886700000|2025-05-22 04:05:00|485.76|483.46|485.53|483.23|485.9|483.6|485.19|482.89|357
1747887000000|2025-05-22 04:10:00|485.52|483.22|485.67|483.37|486.21|483.91|485.2|482.9|271
1747887300000|2025-05-22 04:15:00|485.66|483.36|486.02|483.72|486.02|483.72|485.19|482.89|242
1747887600000|2025-05-22 04:20:00|486.03|483.73|484.09|481.79|486.53|484.23|483.99|481.69|209
1747887900000|2025-05-22 04:25:00|484.1|481.8|485.16|482.86|485.21|482.91|483.76|481.46|196
1747888200000|2025-05-22 04:30:00|485.17|482.87|484.26|481.96|485.61|483.31|484.02|481.72|290
1747888500000|2025-05-22 04:35:00|484.25|481.95|484.99|482.69|485.06|482.76|484.21|481.91|185
1747888800000|2025-05-22 04:40:00|484.98|482.68|487.27|484.97|487.27|484.97|484.93|482.63|218
1747889100000|2025-05-22 04:45:00|487.26|484.96|486.47|484.17|487.39|485.09|486.46|484.16|212
1747889400000|2025-05-22 04:50:00|486.46|484.16|486.31|484.01|486.46|484.16|485.86|483.56|171
1747889700000|2025-05-22 04:55:00|486.3|484|487.05|484.75|487.06|484.76|486|483.7|197
1747890000000|2025-05-22 05:00:00|487.04|484.74|486.87|484.57|487.32|485.02|486|483.7|240
1747890300000|2025-05-22 05:05:00|486.89|484.59|486.25|483.95|487.51|485.21|486.09|483.79|297
1747890600000|2025-05-22 05:10:00|486.2|483.9|485.43|483.13|486.2|483.9|484.25|481.95|290
1747890900000|2025-05-22 05:15:00|485.26|482.96|486.6|484.3|486.71|484.41|485.11|482.81|267
1747891200000|2025-05-22 05:20:00|486.61|484.31|486.82|484.52|487.08|484.78|486.1|483.8|240
1747891500000|2025-05-22 05:25:00|486.81|484.51|487.39|485.09|487.6|485.3|486.14|483.84|254
1747891800000|2025-05-22 05:30:00|487.35|485.05|486.38|484.08|487.35|485.05|486.1|483.8|189
1747892100000|2025-05-22 05:35:00|486.42|484.12|485.97|483.67|486.58|484.28|485.55|483.25|247
1747892400000|2025-05-22 05:40:00|485.98|483.68|485.87|483.57|486.41|484.11|485.44|483.14|214
1747892700000|2025-05-22 05:45:00|485.89|483.59|484.97|482.67|485.9|483.6|484.89|482.59|232
1747893000000|2025-05-22 05:50:00|484.99|482.69|484.93|482.63|485.47|483.17|484.92|482.62|191
1747893300000|2025-05-22 05:55:00|484.92|482.62|482|479.7|484.92|482.62|481.9|479.6|322
1747893600000|2025-05-22 06:00:00|482.04|479.74|483.71|481.41|483.95|481.65|481.61|479.31|306
1747893900000|2025-05-22 06:05:00|483.72|481.42|483.06|480.76|483.84|481.54|482.88|480.58|254
1747894200000|2025-05-22 06:10:00|483.05|480.75|482.57|480.27|483.06|480.76|482.41|480.11|224
1747894500000|2025-05-22 06:15:00|482.56|480.26|481.3|479|482.56|480.26|480.55|478.25|312
1747894800000|2025-05-22 06:20:00|481.28|478.98|481.88|479.58|481.88|479.58|480.16|477.86|307
1747895100000|2025-05-22 06:25:00|481.93|479.63|481.05|478.75|482.12|479.82|480.31|478.01|293
1747895400000|2025-05-22 06:30:00|481.04|478.74|480.51|478.21|481.51|479.21|479.55|477.25|325
1747895700000|2025-05-22 06:35:00|480.52|478.22|480.29|477.99|480.68|478.38|479.67|477.37|208
1747896000000|2025-05-22 06:40:00|480.22|477.92|480.66|478.36|480.88|478.58|480.02|477.72|251
1747896300000|2025-05-22 06:45:00|480.65|478.35|480.69|478.39|482.03|479.73|480.65|478.35|221
1747896600000|2025-05-22 06:50:00|480.7|478.4|480.22|477.92|481.29|478.99|480.16|477.86|252
1747896900000|2025-05-22 06:55:00|480.21|477.91|480.23|477.93|480.24|477.94|479.6|477.3|243
1747897200000|2025-05-22 07:00:00|480.22|477.92|481.03|478.73|481.03|478.73|479.78|477.48|262
1747897500000|2025-05-22 07:05:00|481.02|478.72|482.08|479.78|482.08|479.78|481.02|478.72|244
1747897800000|2025-05-22 07:10:00|482.09|479.79|482.62|480.32|482.62|480.32|481.27|478.97|225
1747898100000|2025-05-22 07:15:00|482.63|480.33|483.28|480.98|484.06|481.76|482.54|480.24|276
1747898400000|2025-05-22 07:20:00|483.3|481|483.26|480.96|483.81|481.51|483.15|480.85|240
1747898700000|2025-05-22 07:25:00|483.25|480.95|482.09|479.79|483.27|480.97|481.8|479.5|230
1747899000000|2025-05-22 07:30:00|482.04|479.74|482.97|480.67|482.97|480.67|481.66|479.36|251
1747899300000|2025-05-22 07:35:00|483.01|480.71|484.55|482.25|484.58|482.28|482.87|480.57|253
1747899600000|2025-05-22 07:40:00|484.54|482.24|484.81|482.51|485.91|483.61|484.25|481.95|256
1747899900000|2025-05-22 07:45:00|484.82|482.52|486.14|483.84|486.21|483.91|484.82|482.52|249
1747900200000|2025-05-22 07:50:00|486.13|483.83|486.47|484.17|486.47|484.17|485.72|483.42|192
1747900500000|2025-05-22 07:55:00|486.45|484.15|486.83|484.53|487.01|484.71|486.3|484|195
1747900800000|2025-05-22 08:00:00|486.85|484.55|486.65|484.35|487.41|485.11|486|483.7|236
1747901100000|2025-05-22 08:05:00|486.64|484.34|487.35|485.05|487.52|485.22|486.14|483.84|275
1747901400000|2025-05-22 08:10:00|487.37|485.07|489.01|486.71|489.03|486.73|487.08|484.78|238
1747901700000|2025-05-22 08:15:00|488.98|486.68|492.41|490.11|492.44|490.14|488.82|486.52|336
1747902000000|2025-05-22 08:20:00|492.36|490.06|490.57|488.27|492.45|490.15|490.34|488.04|333
1747902300000|2025-05-22 08:25:00|490.29|487.99|490.95|488.65|492.17|489.87|489.9|487.6|344
1747902600000|2025-05-22 08:30:00|491.02|488.72|489.57|487.27|491.33|489.03|489.43|487.13|497
1747902900000|2025-05-22 08:35:00|489.55|487.25|490.61|488.31|490.8|488.5|489.22|486.92|280
1747903200000|2025-05-22 08:40:00|490.6|488.3|490.79|488.49|490.92|488.62|489.57|487.27|294
1747903500000|2025-05-22 08:45:00|490.77|488.47|490.34|488.04|491.67|489.37|490.33|488.03|302
1747903800000|2025-05-22 08:50:00|490.33|488.03|490.66|488.36|490.88|488.58|489.8|487.5|287
1747904100000|2025-05-22 08:55:00|490.65|488.35|490.09|487.79|490.82|488.52|489.78|487.48|233
1747904400000|2025-05-22 09:00:00|490.1|487.8|491.23|488.93|491.32|489.02|489.39|487.09|395
1747904700000|2025-05-22 09:05:00|491.22|488.92|492.26|489.96|492.57|490.27|490.9|488.6|307
1747905000000|2025-05-22 09:10:00|492.25|489.95|492.07|489.77|492.64|490.34|491.93|489.63|244
1747905300000|2025-05-22 09:15:00|492.04|489.74|492.69|490.39|493.1|490.8|491.52|489.22|345
1747905600000|2025-05-22 09:20:00|492.75|490.45|493.24|490.94|494.43|492.13|492.74|490.44|274
1747905900000|2025-05-22 09:25:00|493.22|490.92|495.4|493.1|495.4|493.1|492.92|490.62|220
1747906200000|2025-05-22 09:30:00|495.43|493.13|494.06|491.76|496.01|493.71|494.03|491.73|163
1747906500000|2025-05-22 09:35:00|494.09|491.79|492.77|490.47|494.15|491.85|492.64|490.34|246
1747906800000|2025-05-22 09:40:00|492.76|490.46|491.73|489.43|493.4|491.1|491.42|489.12|246
1747907100000|2025-05-22 09:45:00|491.74|489.44|490.82|488.52|492.59|490.29|490.67|488.37|279
1747907400000|2025-05-22 09:50:00|490.78|488.48|492.27|489.97|492.29|489.99|490.46|488.16|270
1747907700000|2025-05-22 09:55:00|492.26|489.96|491.68|489.38|492.26|489.96|491.4|489.1|203
1747908000000|2025-05-22 10:00:00|491.64|489.34|490.06|487.76|492.1|489.8|489.91|487.61|360
1747908300000|2025-05-22 10:05:00|490.08|487.78|489.83|487.53|490.54|488.24|488.91|486.61|274
1747908600000|2025-05-22 10:10:00|489.82|487.52|490.94|488.64|491.2|488.9|489.82|487.52|185
1747908900000|2025-05-22 10:15:00|490.95|488.65|491.38|489.08|491.58|489.28|490.35|488.05|223
1747909200000|2025-05-22 10:20:00|491.36|489.06|492.35|490.05|492.35|490.05|491.12|488.82|219
1747909500000|2025-05-22 10:25:00|492.33|490.03|491.68|489.38|492.45|490.15|491.57|489.27|191
1747909800000|2025-05-22 10:30:00|491.67|489.37|492.04|489.74|492.16|489.86|490.96|488.66|307
1747910100000|2025-05-22 10:35:00|492.05|489.75|490.77|488.47|492.09|489.79|490.66|488.36|228
1747910400000|2025-05-22 10:40:00|490.78|488.48|490.16|487.86|490.83|488.53|489.75|487.45|182
1747910700000|2025-05-22 10:45:00|490.15|487.85|488.77|486.47|490.32|488.02|488.56|486.26|216
1747911000000|2025-05-22 10:50:00|488.78|486.48|489.54|487.24|489.64|487.34|488.62|486.32|262
1747911300000|2025-05-22 10:55:00|489.53|487.23|488.52|486.22|489.53|487.23|488.39|486.09|260
1747911600000|2025-05-22 11:00:00|488.51|486.21|488.02|485.72|489.47|487.17|488.02|485.72|250
1747911900000|2025-05-22 11:05:00|488|485.7|485.88|483.58|488.63|486.33|485.87|483.57|309
1747912200000|2025-05-22 11:10:00|485.93|483.63|487.11|484.81|487.5|485.2|485.71|483.41|291
1747912500000|2025-05-22 11:15:00|487.1|484.8|487.76|485.46|487.76|485.46|485.75|483.45|411
1747912800000|2025-05-22 11:20:00|487.8|485.5|487.1|484.8|487.94|485.64|486.37|484.07|311
1747913100000|2025-05-22 11:25:00|487.16|484.86|485.87|483.57|487.25|484.95|485.72|483.42|290
1747913400000|2025-05-22 11:30:00|485.92|483.62|487.44|485.14|487.44|485.14|485.82|483.52|271
1747913700000|2025-05-22 11:35:00|487.43|485.13|487.47|485.17|487.9|485.6|487.22|484.92|192
1747914000000|2025-05-22 11:40:00|487.46|485.16|487.88|485.58|487.88|485.58|487.21|484.91|177
1747914300000|2025-05-22 11:45:00|487.89|485.59|487.4|485.1|488.15|485.85|487.29|484.99|173
1747914600000|2025-05-22 11:50:00|487.39|485.09|489.18|486.88|489.2|486.9|487.32|485.02|217
1747914900000|2025-05-22 11:55:00|489.22|486.92|488.86|486.56|489.95|487.65|488.57|486.27|163
1747915200000|2025-05-22 12:00:00|488.87|486.57|489.75|487.45|490.38|488.08|488.87|486.57|259
1747915500000|2025-05-22 12:05:00|489.77|487.47|490.8|488.5|491.17|488.87|489.77|487.47|164
1747915800000|2025-05-22 12:10:00|490.79|488.49|487.48|485.18|490.79|488.49|487.48|485.18|192
1747916100000|2025-05-22 12:15:00|487.47|485.17|487.83|485.53|487.85|485.55|486.68|484.38|223
1747916400000|2025-05-22 12:20:00|487.82|485.52|488.83|486.53|489.27|486.97|487.73|485.43|267
1747916700000|2025-05-22 12:25:00|488.79|486.49|489.32|487.02|489.92|487.62|488.25|485.95|266
1747917000000|2025-05-22 12:30:00|489.33|487.03|490.46|488.16|490.49|488.19|488.61|486.31|377
1747917300000|2025-05-22 12:35:00|490.47|488.17|491.22|488.92|491.41|489.11|490.47|488.17|289
1747917600000|2025-05-22 12:40:00|491.19|488.89|490.49|488.19|491.81|489.51|490.32|488.02|300
1747917900000|2025-05-22 12:45:00|490.42|488.12|491.15|488.85|491.18|488.88|490.03|487.73|241
1747918200000|2025-05-22 12:50:00|491.25|488.95|491.38|489.08|491.81|489.51|491.13|488.83|205
1747918500000|2025-05-22 12:55:00|491.34|489.04|491.23|488.93|491.73|489.43|490.89|488.59|241
1747918800000|2025-05-22 13:00:00|491.24|488.94|489|486.7|491.43|489.13|489|486.7|236
1747919100000|2025-05-22 13:05:00|488.98|486.68|488.37|486.07|489.22|486.92|487.34|485.04|409
1747919400000|2025-05-22 13:10:00|488.36|486.06|488.36|486.06|490.03|487.73|488.16|485.86|303
1747919700000|2025-05-22 13:15:00|488.35|486.05|487.57|485.27|488.8|486.5|487.57|485.27|344
1747920000000|2025-05-22 13:20:00|487.56|485.26|489.69|487.39|490.17|487.87|487.56|485.26|276
1747920300000|2025-05-22 13:25:00|489.68|487.38|490.06|487.76|490.12|487.82|489.52|487.22|191
1747920600000|2025-05-22 13:30:00|490.05|487.75|487.17|484.87|490.44|488.14|487.01|484.71|414
1747920900000|2025-05-22 13:35:00|487.21|484.91|487.56|485.26|487.72|485.42|485.39|483.09|575
1747921200000|2025-05-22 13:40:00|487.66|485.36|488.11|485.81|488.9|486.6|487.46|485.16|449
1747921500000|2025-05-22 13:45:00|488.1|485.8|487.33|485.03|488.17|485.87|485.96|483.66|557
1747921800000|2025-05-22 13:50:00|487.34|485.04|488.02|485.72|488.64|486.34|486.32|484.02|402
1747922100000|2025-05-22 13:55:00|487.95|485.65|486.39|484.09|488.08|485.78|486.39|484.09|373
1747922400000|2025-05-22 14:00:00|486.41|484.11|488.77|486.47|488.8|486.5|486.41|484.11|419
1747922700000|2025-05-22 14:05:00|488.76|486.46|490.17|487.87|490.39|488.09|488.57|486.27|405
1747923000000|2025-05-22 14:10:00|490.15|487.85|489.48|487.18|490.17|487.87|489.12|486.82|362
1747923300000|2025-05-22 14:15:00|489.47|487.17|491.32|489.02|491.67|489.37|489.41|487.11|320
1747923600000|2025-05-22 14:20:00|491.37|489.07|490.19|487.89|491.69|489.39|490.19|487.89|327
1747923900000|2025-05-22 14:25:00|490.14|487.84|491.9|489.6|492.08|489.78|489.84|487.54|300
1747924200000|2025-05-22 14:30:00|491.92|489.62|493.12|490.82|493.78|491.48|491.92|489.62|356
1747924500000|2025-05-22 14:35:00|493.1|490.8|491.68|489.38|493.63|491.33|490.81|488.51|360
1747924800000|2025-05-22 14:40:00|491.7|489.4|492.86|490.56|493.78|491.48|491.37|489.07|328
1747925100000|2025-05-22 14:45:00|492.83|490.53|493.35|491.05|494.12|491.82|492.73|490.43|371
1747925400000|2025-05-22 14:50:00|493.28|490.98|494.56|492.26|494.62|492.32|493.28|490.98|328
1747925700000|2025-05-22 14:55:00|494.51|492.21|492.69|490.39|494.52|492.22|491.02|488.72|354
1747926000000|2025-05-22 15:00:00|492.75|490.45|493.45|491.15|493.45|491.15|492.17|489.87|314
1747926300000|2025-05-22 15:05:00|493.41|491.11|493.42|491.12|494.88|492.58|492.59|490.29|326
1747926600000|2025-05-22 15:10:00|493.44|491.14|494.77|492.47|494.84|492.54|493.09|490.79|244
1747926900000|2025-05-22 15:15:00|494.75|492.45|495.3|493|495.83|493.53|493.94|491.64|340
1747927200000|2025-05-22 15:20:00|495.29|492.99|495.74|493.44|495.84|493.54|494.98|492.68|260
1747927500000|2025-05-22 15:25:00|495.73|493.43|496.22|493.92|496.67|494.37|495.55|493.25|249
1747927800000|2025-05-22 15:30:00|496.19|493.89|497.93|495.63|498.05|495.75|496.12|493.82|230
1747928100000|2025-05-22 15:35:00|497.92|495.62|496.55|494.25|498.62|496.32|496.46|494.16|312
1747928400000|2025-05-22 15:40:00|496.54|494.24|496.53|494.23|496.74|494.44|495.89|493.59|241
1747928700000|2025-05-22 15:45:00|496.52|494.22|494.77|492.47|496.95|494.65|494.47|492.17|288
1747929000000|2025-05-22 15:50:00|494.75|492.45|494.6|492.3|495.03|492.73|493.75|491.45|314
1747929300000|2025-05-22 15:55:00|494.62|492.32|494.06|491.76|494.67|492.37|493.24|490.94|250
1747929600000|2025-05-22 16:00:00|494.08|491.78|494.97|492.67|495.35|493.05|494.03|491.73|313
1747929900000|2025-05-22 16:05:00|494.96|492.66|495.05|492.75|495.98|493.68|494.83|492.53|314
1747930200000|2025-05-22 16:10:00|495.04|492.74|496.85|494.55|496.86|494.56|494.74|492.44|254
1747930500000|2025-05-22 16:15:00|496.86|494.56|495.32|493.02|497.48|495.18|495.32|493.02|230
1747930800000|2025-05-22 16:20:00|495.38|493.08|495.07|492.77|495.59|493.29|494.12|491.82|305
1747931100000|2025-05-22 16:25:00|495.03|492.73|493.53|491.23|495.28|492.98|493.53|491.23|264
1747931400000|2025-05-22 16:30:00|493.52|491.22|492.23|489.93|493.76|491.46|492.13|489.83|347
1747931700000|2025-05-22 16:35:00|492.22|489.92|494.38|492.08|494.53|492.23|492.22|489.92|261
1747932000000|2025-05-22 16:40:00|494.39|492.09|494.98|492.68|495.13|492.83|493.63|491.33|216
1747932300000|2025-05-22 16:45:00|494.96|492.66|493.94|491.64|495.05|492.75|493.7|491.4|243
1747932600000|2025-05-22 16:50:00|493.95|491.65|493.35|491.05|494.04|491.74|493.27|490.97|281
1747932900000|2025-05-22 16:55:00|493.29|490.99|493.02|490.72|493.54|491.24|492.19|489.89|277
1747933200000|2025-05-22 17:00:00|493.03|490.73|493.25|490.95|493.35|491.05|491.79|489.49|292
1747933500000|2025-05-22 17:05:00|493.23|490.93|493.19|490.89|493.7|491.4|492.96|490.66|195
1747933800000|2025-05-22 17:10:00|493.18|490.88|493.27|490.97|493.52|491.22|492.65|490.35|148
1747934100000|2025-05-22 17:15:00|493.26|490.96|495.85|493.55|495.89|493.59|493.06|490.76|212
1747934400000|2025-05-22 17:20:00|495.96|493.66|496.76|494.46|496.93|494.63|495.95|493.65|261
1747934700000|2025-05-22 17:25:00|496.77|494.47|496.08|493.78|496.8|494.5|495.97|493.67|195
1747935000000|2025-05-22 17:30:00|496.11|493.81|496.59|494.29|496.81|494.51|495.83|493.53|258
1747935300000|2025-05-22 17:35:00|496.6|494.3|496.23|493.93|496.98|494.68|495.88|493.58|257
1747935600000|2025-05-22 17:40:00|496.22|493.92|495.91|493.61|496.26|493.96|495.57|493.27|209
1747935900000|2025-05-22 17:45:00|495.93|493.63|493.99|491.69|495.99|493.69|493.96|491.66|258
1747936200000|2025-05-22 17:50:00|494|491.7|494.1|491.8|494.75|492.45|493.87|491.57|197
1747936500000|2025-05-22 17:55:00|494.06|491.76|495.02|492.72|495.24|492.94|493.88|491.58|170
1747936800000|2025-05-22 18:00:00|495.03|492.73|494.94|492.64|495.38|493.08|494.78|492.48|172
1747937100000|2025-05-22 18:05:00|494.92|492.62|494.76|492.46|494.96|492.66|493.72|491.42|195
1747937400000|2025-05-22 18:10:00|494.75|492.45|494.97|492.67|495.48|493.18|494.19|491.89|207
1747937700000|2025-05-22 18:15:00|495|492.7|496.68|494.38|496.68|494.38|495|492.7|172
1747938000000|2025-05-22 18:20:00|496.63|494.33|495.86|493.56|496.79|494.49|495.56|493.26|214
1747938300000|2025-05-22 18:25:00|495.85|493.55|496.4|494.1|496.54|494.24|495.59|493.29|183
1747938600000|2025-05-22 18:30:00|496.41|494.11|495.7|493.4|496.63|494.33|495.25|492.95|232
1747938900000|2025-05-22 18:35:00|495.71|493.41|496.32|494.02|496.47|494.17|495.65|493.35|219
1747939200000|2025-05-22 18:40:00|496.33|494.03|495.36|493.06|496.54|494.24|495.28|492.98|199
1747939500000|2025-05-22 18:45:00|495.35|493.05|495.71|493.41|496.01|493.71|495.29|492.99|217
1747939800000|2025-05-22 18:50:00|495.7|493.4|495.51|493.21|496.13|493.83|495.13|492.83|224
1747940100000|2025-05-22 18:55:00|495.52|493.22|495.33|493.03|496.11|493.81|495.27|492.97|187
1747940400000|2025-05-22 19:00:00|495.32|493.02|494.05|491.75|495.66|493.36|494.05|491.75|301
1747940700000|2025-05-22 19:05:00|494.04|491.74|495.51|493.21|495.52|493.22|493.66|491.36|304
1747941000000|2025-05-22 19:10:00|495.46|493.16|495.74|493.44|495.88|493.58|494.48|492.18|249
1747941300000|2025-05-22 19:15:00|495.7|493.4|494.21|491.91|495.7|493.4|494.2|491.9|247
1747941600000|2025-05-22 19:20:00|494.22|491.92|494.4|492.1|495.01|492.71|494.21|491.91|194
1747941900000|2025-05-22 19:25:00|494.37|492.07|494.52|492.22|495.02|492.72|494.34|492.04|220
1747942200000|2025-05-22 19:30:00|494.51|492.21|492.96|490.66|494.64|492.34|492.74|490.44|216
1747942500000|2025-05-22 19:35:00|492.98|490.68|492.12|489.82|492.98|490.68|492.05|489.75|241
1747942800000|2025-05-22 19:40:00|492.13|489.83|492.08|489.78|492.64|490.34|492|489.7|186
1747943100000|2025-05-22 19:45:00|492.07|489.77|490.82|488.52|492.07|489.77|490.11|487.81|308
1747943400000|2025-05-22 19:50:00|490.86|488.56|491.21|488.91|491.46|489.16|490.66|488.36|227
1747943700000|2025-05-22 19:55:00|491.14|488.84|491.07|488.77|491.17|488.87|489.9|487.6|270
1747944000000|2025-05-22 20:00:00|491.09|488.79|492.89|490.59|493.02|490.72|490.98|488.68|221
1747944300000|2025-05-22 20:05:00|492.88|490.58|493.49|491.19|493.56|491.26|492.53|490.23|169
1747944600000|2025-05-22 20:10:00|493.47|491.17|493.8|491.5|494.24|491.94|493.22|490.92|157
1747944900000|2025-05-22 20:15:00|493.79|491.49|493.24|490.94|493.83|491.53|493.15|490.85|193
1747945200000|2025-05-22 20:20:00|493.27|490.97|492.04|489.74|493.91|491.61|491.93|489.63|180
1747945500000|2025-05-22 20:25:00|492.02|489.72|491.61|489.31|492.12|489.82|490.98|488.68|195
1747945800000|2025-05-22 20:30:00|491.62|489.32|491.16|488.86|492.56|490.26|491.15|488.85|288
1747946100000|2025-05-22 20:35:00|491.15|488.85|491.01|488.71|491.71|489.41|490.98|488.68|265
1747946400000|2025-05-22 20:40:00|491.03|488.73|492|489.7|492.25|489.95|490.57|488.27|213
1747946700000|2025-05-22 20:45:00|491.99|489.69|491.25|488.95|492.86|490.56|491.25|488.95|223
1747947000000|2025-05-22 20:50:00|491.26|488.96|491.01|488.71|491.93|489.63|490.94|488.64|237
1747947300000|2025-05-22 20:55:00|491|488.7|490.56|488.26|491.01|488.71|490.04|487.74|250
1747947600000|2025-05-22 21:00:00|490.57|488.27|490.43|488.13|490.99|488.69|490.16|487.86|299
1747947900000|2025-05-22 21:05:00|490.3|488|489.52|487.22|490.5|488.2|489.25|486.95|252
1747948200000|2025-05-22 21:10:00|489.51|487.21|490.12|487.82|490.13|487.83|489.06|486.76|212
1747948500000|2025-05-22 21:15:00|490.06|487.76|491.09|488.79|491.64|489.34|489.69|487.39|219
1747948800000|2025-05-22 21:20:00|491.08|488.78|489.96|487.66|491.08|488.78|489.59|487.29|247
1747949100000|2025-05-22 21:25:00|489.95|487.65|489.57|487.27|490.16|487.86|489.1|486.8|142
1747949400000|2025-05-22 21:30:00|489.56|487.26|491.12|488.82|491.12|488.82|489.32|487.02|130
1747949700000|2025-05-22 21:35:00|491.14|488.84|490.95|488.65|491.78|489.48|490.54|488.24|187
1747950000000|2025-05-22 21:40:00|490.96|488.66|491.94|489.64|492.08|489.78|490.6|488.3|113
1747950300000|2025-05-22 21:45:00|491.95|489.65|491.11|488.81|492.13|489.83|491.11|488.81|69
1747950600000|2025-05-22 21:50:00|491.05|488.75|491.25|488.95|491.44|489.14|491.01|488.71|88
1747950900000|2025-05-22 21:55:00|491.26|488.96|491.01|488.71|491.86|489.56|490.88|488.58|130
1747951200000|2025-05-22 22:00:00|491.09|488.79|493.22|490.92|493.61|491.31|491.01|488.71|328
1747951500000|2025-05-22 22:05:00|493.23|490.93|494.25|491.95|494.25|491.95|492.89|490.59|275
1747951800000|2025-05-22 22:10:00|494.26|491.96|493.93|491.63|495.06|492.76|493.56|491.26|255
1747952100000|2025-05-22 22:15:00|493.91|491.61|494.03|491.73|495.03|492.73|493.76|491.46|270
1747952400000|2025-05-22 22:20:00|494.1|491.8|493.16|490.86|494.18|491.88|493.09|490.79|207
1747952700000|2025-05-22 22:25:00|493.09|490.79|493.48|491.18|493.59|491.29|493.04|490.74|142
1747953000000|2025-05-22 22:30:00|493.49|491.19|494.14|491.84|494.61|492.31|493.22|490.92|194
1747953300000|2025-05-22 22:35:00|494.13|491.83|494.97|492.67|495.17|492.87|494.08|491.78|217
1747953600000|2025-05-22 22:40:00|494.98|492.68|495.17|492.87|495.52|493.22|494.51|492.21|136
1747953900000|2025-05-22 22:45:00|495.18|492.88|493.38|491.08|495.21|492.91|493.38|491.08|191
1747954200000|2025-05-22 22:50:00|493.39|491.09|492.66|490.36|493.61|491.31|492.46|490.16|140
1747954500000|2025-05-22 22:55:00|492.69|490.39|492.61|490.31|493.01|490.71|492.47|490.17|161
1747954800000|2025-05-22 23:00:00|492.62|490.32|493.16|490.86|493.78|491.48|492.62|490.32|178
1747955100000|2025-05-22 23:05:00|493.15|490.85|492.87|490.57|493.56|491.26|492.79|490.49|229
1747955400000|2025-05-22 23:10:00|492.86|490.56|493.27|490.97|493.4|491.1|492.52|490.22|169
1747955700000|2025-05-22 23:15:00|493.18|490.88|493.25|490.95|493.79|491.49|493.18|490.88|128
1747956000000|2025-05-22 23:20:00|493|490.7|492.83|490.53|493.15|490.85|492.52|490.22|210
1747956300000|2025-05-22 23:25:00|492.92|490.62|494.47|492.17|494.47|492.17|492.85|490.55|140
1747956600000|2025-05-22 23:30:00|494.48|492.18|495.49|493.19|495.7|493.4|494.48|492.18|163
1747956900000|2025-05-22 23:35:00|495.5|493.2|495.22|492.92|495.97|493.67|495.18|492.88|143
1747957200000|2025-05-22 23:40:00|495.21|492.91|495.5|493.2|495.63|493.33|494.98|492.68|150
1747957500000|2025-05-22 23:45:00|495.53|493.23|496.29|493.99|496.81|494.51|495.46|493.16|226
1747957800000|2025-05-22 23:50:00|496.27|493.97|495.5|493.2|496.35|494.05|495.32|493.02|236
1747958100000|2025-05-22 23:55:00|495.51|493.21|495.84|493.54|496.08|493.78|495.33|493.03|175
1747958400000|2025-05-23 00:00:00|495.86|493.56|494.05|491.75|496.41|494.11|493.76|491.46|285
1747958700000|2025-05-23 00:05:00|494|491.7|495.48|493.18|495.5|493.2|494|491.7|326
1747959000000|2025-05-23 00:10:00|495.47|493.17|497.81|495.51|497.86|495.56|495.46|493.16|275
1747959300000|2025-05-23 00:15:00|497.82|495.52|498.27|495.97|499.44|497.14|497.7|495.4|383
1747959600000|2025-05-23 00:20:00|498.28|495.98|497|494.7|499.33|497.03|496.35|494.05|315
1747959900000|2025-05-23 00:25:00|497.01|494.71|495.69|493.39|497.36|495.06|495.24|492.94|324
1747960200000|2025-05-23 00:30:00|495.71|493.41|494.4|492.1|495.91|493.61|494.12|491.82|280
1747960500000|2025-05-23 00:35:00|494.44|492.14|496.66|494.36|497.52|495.22|494.44|492.14|310
1747960800000|2025-05-23 00:40:00|496.68|494.38|496.12|493.82|497.73|495.43|495.97|493.67|240
1747961100000|2025-05-23 00:45:00|496.13|493.83|498.65|496.35|498.95|496.65|495.92|493.62|334
1747961400000|2025-05-23 00:50:00|498.67|496.37|496.96|494.66|499.15|496.85|496.95|494.65|325
1747961700000|2025-05-23 00:55:00|496.99|494.69|496.8|494.5|497.25|494.95|496.24|493.94|260
1747962000000|2025-05-23 01:00:00|496.78|494.48|496.2|493.9|498.06|495.76|496.2|493.9|320
1747962300000|2025-05-23 01:05:00|496.16|493.86|495.67|493.37|496.16|493.86|494.7|492.4|274
1747962600000|2025-05-23 01:10:00|495.68|493.38|496.7|494.4|497.18|494.88|495.68|493.38|280
1747962900000|2025-05-23 01:15:00|496.68|494.38|497.54|495.24|498.09|495.79|495.91|493.61|270
1747963200000|2025-05-23 01:20:00|497.56|495.26|498.57|496.27|498.63|496.33|497.05|494.75|285
1747963500000|2025-05-23 01:25:00|498.6|496.3|499.97|497.67|499.97|497.67|498.6|496.3|284
1747963800000|2025-05-23 01:30:00|499.99|497.69|500.57|498.27|501.15|498.85|499.44|497.14|330
1747964100000|2025-05-23 01:35:00|500.52|498.22|501.74|499.44|502.15|499.85|500.22|497.92|318
1747964400000|2025-05-23 01:40:00|501.68|499.38|501.62|499.32|501.68|499.38|500.5|498.2|222
1747964700000|2025-05-23 01:45:00|501.63|499.33|500.44|498.14|501.84|499.54|500.09|497.79|273
1747965000000|2025-05-23 01:50:00|500.43|498.13|500.52|498.22|500.99|498.69|499.6|497.3|293
1747965300000|2025-05-23 01:55:00|500.55|498.25|500.01|497.71|500.55|498.25|499.2|496.9|216
1747965600000|2025-05-23 02:00:00|500.05|497.75|503.5|501.2|505.26|502.96|499.19|496.89|409
1747965900000|2025-05-23 02:05:00|503.41|501.11|504.11|501.81|504.62|502.32|503.21|500.91|340
1747966200000|2025-05-23 02:10:00|504.06|501.76|508.97|506.67|508.97|506.67|504.06|501.76|402
1747966500000|2025-05-23 02:15:00|508.96|506.66|509.45|507.15|509.65|507.35|507.72|505.42|345
1747966800000|2025-05-23 02:20:00|509.42|507.12|508.55|506.25|510.32|508.02|508.3|506|346
1747967100000|2025-05-23 02:25:00|508.52|506.22|509.16|506.86|509.39|507.09|508.42|506.12|307
1747967400000|2025-05-23 02:30:00|509.19|506.89|509.59|507.29|509.82|507.52|508.61|506.31|307
1747967700000|2025-05-23 02:35:00|509.6|507.3|509.44|507.14|510.92|508.62|509.29|506.99|338
1747968000000|2025-05-23 02:40:00|509.47|507.17|508.66|506.36|509.67|507.37|506.91|504.61|300
1747968300000|2025-05-23 02:45:00|508.67|506.37|509.82|507.52|510.47|508.17|508.67|506.37|313
1747968600000|2025-05-23 02:50:00|509.83|507.53|509.02|506.72|510.3|508|508.89|506.59|289
1747968900000|2025-05-23 02:55:00|509.03|506.73|507.53|505.23|509.09|506.79|506.7|504.4|341
1747969200000|2025-05-23 03:00:00|507.52|505.22|509.84|507.54|510|507.7|507.33|505.03|230
1747969500000|2025-05-23 03:05:00|509.82|507.52|509.99|507.69|510.95|508.65|509.8|507.5|255
1747969800000|2025-05-23 03:10:00|510.01|507.71|509.17|506.87|510.3|508|508.32|506.02|277
1747970100000|2025-05-23 03:15:00|509.16|506.86|509.55|507.25|509.55|507.25|507.91|505.61|278
1747970400000|2025-05-23 03:20:00|509.77|507.47|510.1|507.8|510.94|508.64|508.9|506.6|276
1747970700000|2025-05-23 03:25:00|510.05|507.75|509.16|506.86|510.26|507.96|509.03|506.73|380
1747971000000|2025-05-23 03:30:00|509.15|506.85|508.02|505.72|509.93|507.63|507.91|505.61|465
1747971300000|2025-05-23 03:35:00|507.99|505.69|509.23|506.93|509.31|507.01|507.76|505.46|404
1747971600000|2025-05-23 03:40:00|509.24|506.94|510.49|508.19|510.7|508.4|509.19|506.89|186
1747971900000|2025-05-23 03:45:00|510.53|508.23|510.6|508.3|510.7|508.4|509.51|507.21|231
1747972200000|2025-05-23 03:50:00|510.62|508.32|511.79|509.49|512|509.7|510.11|507.81|285
1747972500000|2025-05-23 03:55:00|511.77|509.47|511.56|509.26|512.02|509.72|510.9|508.6|287
1747972800000|2025-05-23 04:00:00|511.55|509.25|511.9|509.6|512.43|510.13|510.93|508.63|507
1747973100000|2025-05-23 04:05:00|511.89|509.59|509.73|507.43|512.79|510.49|509.32|507.02|335
1747973400000|2025-05-23 04:10:00|509.74|507.44|508.5|506.2|510.26|507.96|508.28|505.98|252
1747973700000|2025-05-23 04:15:00|508.48|506.18|506.48|504.18|508.68|506.38|506.07|503.77|287
1747974000000|2025-05-23 04:20:00|506.46|504.16|504.62|502.32|506.81|504.51|504.62|502.32|267
1747974300000|2025-05-23 04:25:00|504.83|502.53|505.73|503.43|506.14|503.84|504.25|501.95|257
1747974600000|2025-05-23 04:30:00|505.72|503.42|503.58|501.28|506.04|503.74|501.99|499.69|370
1747974900000|2025-05-23 04:35:00|503.62|501.32|502.24|499.94|503.9|501.6|501.38|499.08|351
1747975200000|2025-05-23 04:40:00|502.26|499.96|502.47|500.17|502.91|500.61|501.39|499.09|278
1747975500000|2025-05-23 04:45:00|502.48|500.18|503.75|501.45|504.17|501.87|502.21|499.91|342
1747975800000|2025-05-23 04:50:00|503.77|501.47|505.07|502.77|505.11|502.81|503.08|500.78|389
1747976100000|2025-05-23 04:55:00|505.09|502.79|504.87|502.57|505.18|502.88|504.22|501.92|201
1747976400000|2025-05-23 05:00:00|504.82|502.52|503.11|500.81|505.18|502.88|503.09|500.79|251
1747976700000|2025-05-23 05:05:00|503.1|500.8|504.11|501.81|504.54|502.24|502.39|500.09|298
1747977000000|2025-05-23 05:10:00|504.12|501.82|504.97|502.67|505.19|502.89|503.92|501.62|171
1747977300000|2025-05-23 05:15:00|504.96|502.66|504.21|501.91|505.17|502.87|504.01|501.71|226
1747977600000|2025-05-23 05:20:00|504.2|501.9|502.49|500.19|504.21|501.91|502.08|499.78|231
1747977900000|2025-05-23 05:25:00|502.52|500.22|500.49|498.19|502.58|500.28|499.89|497.59|255
1747978200000|2025-05-23 05:30:00|500.47|498.17|499.23|496.93|500.78|498.48|498.14|495.84|320
1747978500000|2025-05-23 05:35:00|499.24|496.94|500.07|497.77|500.73|498.43|499.21|496.91|230
1747978800000|2025-05-23 05:40:00|500.06|497.76|499.9|497.6|500.3|498|499.31|497.01|266
1747979100000|2025-05-23 05:45:00|499.91|497.61|499.52|497.22|500.3|498|498.65|496.35|336
1747979400000|2025-05-23 05:50:00|499.56|497.26|500.34|498.04|500.59|498.29|499.4|497.1|274
1747979700000|2025-05-23 05:55:00|500.33|498.03|501.07|498.77|501.28|498.98|499.93|497.63|227
1747980000000|2025-05-23 06:00:00|501.03|498.73|500.23|497.93|501.44|499.14|499.63|497.33|346
1747980300000|2025-05-23 06:05:00|500.24|497.94|498.09|495.79|500.42|498.12|498.09|495.79|295
1747980600000|2025-05-23 06:10:00|498.17|495.87|496.54|494.24|498.44|496.14|496.27|493.97|305
1747980900000|2025-05-23 06:15:00|496.53|494.23|497.01|494.71|497.32|495.02|495.72|493.42|368
1747981200000|2025-05-23 06:20:00|497.02|494.72|494.19|491.89|497.27|494.97|494.06|491.76|472
1747981500000|2025-05-23 06:25:00|494.04|491.74|494.99|492.69|496.03|493.73|493.53|491.23|408
1747981800000|2025-05-23 06:30:00|495.02|492.72|495.26|492.96|496.15|493.85|494.19|491.89|435
1747982100000|2025-05-23 06:35:00|495.17|492.87|495.94|493.64|495.94|493.64|493.33|491.03|340
1747982400000|2025-05-23 06:40:00|495.85|493.55|494.85|492.55|495.85|493.55|494.07|491.77|307
1747982700000|2025-05-23 06:45:00|494.91|492.61|492.1|489.8|494.93|492.63|491.93|489.63|424
1747983000000|2025-05-23 06:50:00|492.12|489.82|491.62|489.32|492.26|489.96|491.18|488.88|467
1747983300000|2025-05-23 06:55:00|491.57|489.27|492.45|490.15|493.08|490.78|490.98|488.68|399
1747983600000|2025-05-23 07:00:00|492.46|490.16|493.69|491.39|493.74|491.44|492.46|490.16|283
1747983900000|2025-05-23 07:05:00|493.68|491.38|494.5|492.2|494.64|492.34|493.43|491.13|228
1747984200000|2025-05-23 07:10:00|494.49|492.19|495.12|492.82|495.26|492.96|493.61|491.31|247
1747984500000|2025-05-23 07:15:00|495.15|492.85|496.18|493.88|496.27|493.97|495.07|492.77|266
1747984800000|2025-05-23 07:20:00|496.17|493.87|496.71|494.41|497.32|495.02|495.8|493.5|261
1747985100000|2025-05-23 07:25:00|496.68|494.38|497.03|494.73|497.1|494.8|496.34|494.04|225
1747985400000|2025-05-23 07:30:00|497.02|494.72|495.79|493.49|497.45|495.15|495.76|493.46|248
1747985700000|2025-05-23 07:35:00|495.78|493.48|494.03|491.73|495.78|493.48|494.02|491.72|198
1747986000000|2025-05-23 07:40:00|494.02|491.72|494.26|491.96|494.33|492.03|493.24|490.94|252
1747986300000|2025-05-23 07:45:00|494.25|491.95|493.34|491.04|494.25|491.95|493.07|490.77|265
1747986600000|2025-05-23 07:50:00|493.33|491.03|493.21|490.91|493.34|491.04|491.89|489.59|237
1747986900000|2025-05-23 07:55:00|493.23|490.93|493.09|490.79|493.86|491.56|492.6|490.3|209
1747987200000|2025-05-23 08:00:00|493.1|490.8|493.91|491.61|494.53|492.23|493.1|490.8|266
1747987500000|2025-05-23 08:05:00|493.94|491.64|494.89|492.59|495.13|492.83|493.7|491.4|241
1747987800000|2025-05-23 08:10:00|494.88|492.58|495.29|492.99|495.31|493.01|494.31|492.01|234
1747988100000|2025-05-23 08:15:00|495.37|493.07|494.14|491.84|495.38|493.08|493.76|491.46|259
1747988400000|2025-05-23 08:20:00|494.13|491.83|494.73|492.43|494.88|492.58|493.54|491.24|265
1747988700000|2025-05-23 08:25:00|494.75|492.45|495.83|493.53|495.94|493.64|494.52|492.22|212
1747989000000|2025-05-23 08:30:00|495.84|493.54|494.71|492.41|495.84|493.54|494.59|492.29|239
1747989300000|2025-05-23 08:35:00|494.72|492.42|497.58|495.28|497.58|495.28|494.7|492.4|210
1747989600000|2025-05-23 08:40:00|497.57|495.27|497.39|495.09|497.57|495.27|496.29|493.99|254
1747989900000|2025-05-23 08:45:00|497.4|495.1|497.23|494.93|497.98|495.68|496.72|494.42|242
1747990200000|2025-05-23 08:50:00|497.24|494.94|497.89|495.59|498.27|495.97|497.05|494.75|229
1747990500000|2025-05-23 08:55:00|497.9|495.6|497.36|495.06|497.98|495.68|497.31|495.01|144
1747990800000|2025-05-23 09:00:00|497.35|495.05|497.2|494.9|497.37|495.07|496.13|493.83|212
1747991100000|2025-05-23 09:05:00|497.19|494.89|498.24|495.94|499.27|496.97|497.14|494.84|249
1747991400000|2025-05-23 09:10:00|498.23|495.93|498.68|496.38|499.1|496.8|497.93|495.63|213
1747991700000|2025-05-23 09:15:00|498.69|496.39|501.44|499.14|501.61|499.31|498.69|496.39|288
1747992000000|2025-05-23 09:20:00|501.45|499.15|501.04|498.74|502.21|499.91|500.84|498.54|261
1747992300000|2025-05-23 09:25:00|501.05|498.75|499.9|497.6|501.47|499.17|499.86|497.56|219
1747992600000|2025-05-23 09:30:00|499.98|497.68|501.38|499.08|501.38|499.08|499.96|497.66|288
1747992900000|2025-05-23 09:35:00|501.36|499.06|501.81|499.51|501.81|499.51|500.91|498.61|234
1747993200000|2025-05-23 09:40:00|501.78|499.48|500.39|498.09|501.91|499.61|500.28|497.98|256
1747993500000|2025-05-23 09:45:00|500.33|498.03|501.76|499.46|502|499.7|500.22|497.92|235
1747993800000|2025-05-23 09:50:00|501.79|499.49|501.27|498.97|501.79|499.49|501.04|498.74|232
1747994100000|2025-05-23 09:55:00|501.31|499.01|501.32|499.02|501.36|499.06|500.82|498.52|197
1747994400000|2025-05-23 10:00:00|501.33|499.03|498.98|496.68|501.43|499.13|498.98|496.68|256
1747994700000|2025-05-23 10:05:00|498.97|496.67|497.97|495.67|499.12|496.82|497.86|495.56|261
1747995000000|2025-05-23 10:10:00|497.9|495.6|496.39|494.09|497.9|495.6|495.59|493.29|288
1747995300000|2025-05-23 10:15:00|496.38|494.08|496.72|494.42|496.72|494.42|494.83|492.53|357
1747995600000|2025-05-23 10:20:00|496.73|494.43|497.03|494.73|497.59|495.29|496.62|494.32|275
1747995900000|2025-05-23 10:25:00|497.02|494.72|497.35|495.05|497.51|495.21|496.22|493.92|243
1747996200000|2025-05-23 10:30:00|497.36|495.06|497.95|495.65|498.14|495.84|496.84|494.54|247
1747996500000|2025-05-23 10:35:00|497.87|495.57|496.07|493.77|498.46|496.16|496.07|493.77|323
1747996800000|2025-05-23 10:40:00|496.1|493.8|497.1|494.8|497.41|495.11|496.06|493.76|300
1747997100000|2025-05-23 10:45:00|497.02|494.72|496.46|494.16|497.02|494.72|495.61|493.31|235
1747997400000|2025-05-23 10:50:00|496.47|494.17|497.72|495.42|497.98|495.68|496.47|494.17|245
1747997700000|2025-05-23 10:55:00|497.69|495.39|497.39|495.09|498.01|495.71|497.14|494.84|198
1747998000000|2025-05-23 11:00:00|497.38|495.08|496.03|493.73|497.55|495.25|495.71|493.41|302
1747998300000|2025-05-23 11:05:00|496.02|493.72|494.02|491.72|496.03|493.73|493.78|491.48|257
1747998600000|2025-05-23 11:10:00|494.03|491.73|494.08|491.78|494.38|492.08|493.47|491.17|174
1747998900000|2025-05-23 11:15:00|494.1|491.8|493.3|491|494.92|492.62|493.21|490.91|258
1747999200000|2025-05-23 11:20:00|493.2|490.9|491.46|489.16|493.2|490.9|490.75|488.45|588
1747999500000|2025-05-23 11:25:00|491.45|489.15|492.66|490.36|492.71|490.41|490.76|488.46|388
1747999800000|2025-05-23 11:30:00|492.65|490.35|491.08|488.78|492.71|490.41|490.62|488.32|410
1748000100000|2025-05-23 11:35:00|491.07|488.77|491.58|489.28|491.86|489.56|490.13|487.83|424
1748000400000|2025-05-23 11:40:00|491.57|489.27|488.47|486.17|491.95|489.65|487.82|485.52|423
1748000700000|2025-05-23 11:45:00|488.48|486.18|479.21|476.91|488.91|486.61|478.15|475.85|775
1748001000000|2025-05-23 11:50:00|479.23|476.93|477.7|475.4|480.68|478.38|472.92|470.62|851
1748001300000|2025-05-23 11:55:00|477.71|475.41|475.23|472.93|479.05|476.75|473.79|471.49|604
1748001600000|2025-05-23 12:00:00|475.24|472.94|472.1|469.8|475.68|473.38|466.94|464.64|674
1748001900000|2025-05-23 12:05:00|472.11|469.81|473.19|470.89|473.98|471.68|470.44|468.14|555
1748002200000|2025-05-23 12:10:00|473.16|470.86|469.35|467.05|473.16|470.86|468.33|466.03|563
1748002500000|2025-05-23 12:15:00|469.34|467.04|469.67|467.37|469.84|467.54|461.33|459.03|700
1748002800000|2025-05-23 12:20:00|469.66|467.36|468.28|465.98|469.66|467.36|466.4|464.1|804
1748003100000|2025-05-23 12:25:00|468.27|465.97|471.48|469.18|471.58|469.28|466.43|464.13|758
1748003400000|2025-05-23 12:30:00|471.46|469.16|473.25|470.95|473.3|471|469.03|466.73|627
1748003700000|2025-05-23 12:35:00|473.23|470.93|471.61|469.31|473.23|470.93|470.94|468.64|506
1748004000000|2025-05-23 12:40:00|471.64|469.34|470.22|467.92|471.64|469.34|469.55|467.25|489
1748004300000|2025-05-23 12:45:00|470.14|467.84|469.38|467.08|471.55|469.25|469.05|466.75|493
1748004600000|2025-05-23 12:50:00|469.35|467.05|469.91|467.61|471.11|468.81|468.81|466.51|462
1748004900000|2025-05-23 12:55:00|469.89|467.59|469.53|467.23|470.61|468.31|469.04|466.74|385
1748005200000|2025-05-23 13:00:00|469.52|467.22|468.01|465.71|470.49|468.19|467.02|464.72|544
1748005500000|2025-05-23 13:05:00|468.02|465.72|469.38|467.08|470.29|467.99|468.02|465.72|522
1748005800000|2025-05-23 13:10:00|469.35|467.05|470.31|468.01|471.13|468.83|469.17|466.87|380
1748006100000|2025-05-23 13:15:00|470.3|468|471.1|468.8|471.72|469.42|469.63|467.33|424
1748006400000|2025-05-23 13:20:00|471.11|468.81|472.84|470.54|473.18|470.88|469.83|467.53|361
1748006700000|2025-05-23 13:25:00|472.85|470.55|472.23|469.93|472.88|470.58|471.68|469.38|257
1748007000000|2025-05-23 13:30:00|472.22|469.92|475.93|473.63|475.93|473.63|471.93|469.63|566
1748007300000|2025-05-23 13:35:00|475.92|473.62|474.85|472.55|476.99|474.69|474.85|472.55|514
1748007600000|2025-05-23 13:40:00|474.83|472.53|475.14|472.84|475.64|473.34|473.97|471.67|525
1748007900000|2025-05-23 13:45:00|475.15|472.85|475.3|473|475.64|473.34|473.37|471.07|513
1748008200000|2025-05-23 13:50:00|475.29|472.99|476|473.7|477.03|474.73|474.89|472.59|466
1748008500000|2025-05-23 13:55:00|476.01|473.71|477.83|475.53|478.42|476.12|476.01|473.71|391
1748008800000|2025-05-23 14:00:00|477.82|475.52|479.05|476.75|479.1|476.8|477.74|475.44|480
1748009100000|2025-05-23 14:05:00|479.04|476.74|476.86|474.56|479.05|476.75|476.64|474.34|467
1748009400000|2025-05-23 14:10:00|476.92|474.62|478.26|475.96|478.47|476.17|476.15|473.85|400
1748009700000|2025-05-23 14:15:00|478.25|475.95|476.94|474.64|478.8|476.5|476.94|474.64|390
1748010000000|2025-05-23 14:20:00|476.93|474.63|478.15|475.85|478.27|475.97|475.94|473.64|421
1748010300000|2025-05-23 14:25:00|478.12|475.82|476.85|474.55|478.12|475.82|476.72|474.42|413
1748010600000|2025-05-23 14:30:00|476.78|474.48|478.68|476.38|478.79|476.49|476.46|474.16|408
1748010900000|2025-05-23 14:35:00|478.67|476.37|479.04|476.74|479.54|477.24|478|475.7|490
1748011200000|2025-05-23 14:40:00|479.03|476.73|479.98|477.68|479.98|477.68|478.5|476.2|352
1748011500000|2025-05-23 14:45:00|479.97|477.67|482.46|480.16|482.8|480.5|479.9|477.6|505
1748011800000|2025-05-23 14:50:00|482.47|480.17|481.31|479.01|482.59|480.29|481.03|478.73|495
1748012100000|2025-05-23 14:55:00|481.26|478.96|479.04|476.74|481.66|479.36|479.04|476.74|424
1748012400000|2025-05-23 15:00:00|479.03|476.73|478.72|476.42|480.5|478.2|478.72|476.42|581
1748012700000|2025-05-23 15:05:00|478.71|476.41|476.88|474.58|478.79|476.49|475.7|473.4|519
1748013000000|2025-05-23 15:10:00|476.89|474.59|476.3|474|477.66|475.36|475.56|473.26|470
1748013300000|2025-05-23 15:15:00|476.32|474.02|477.02|474.72|477.83|475.53|475.74|473.44|495
1748013600000|2025-05-23 15:20:00|477.01|474.71|477.79|475.49|478.15|475.85|476.84|474.54|417
1748013900000|2025-05-23 15:25:00|477.85|475.55|478.01|475.71|478.47|476.17|477.31|475.01|445
1748014200000|2025-05-23 15:30:00|477.99|475.69|479.31|477.01|479.65|477.35|477.91|475.61|502
1748014500000|2025-05-23 15:35:00|479.46|477.16|478|475.7|479.46|477.16|477.99|475.69|388
1748014800000|2025-05-23 15:40:00|478.01|475.71|477.4|475.1|478.41|476.11|477.19|474.89|348
1748015100000|2025-05-23 15:45:00|477.36|475.06|475.48|473.18|477.36|475.06|475.48|473.18|395
1748015400000|2025-05-23 15:50:00|475.51|473.21|474.84|472.54|475.76|473.46|474.81|472.51|389
1748015700000|2025-05-23 15:55:00|474.9|472.6|472.2|469.9|475.02|472.72|471.83|469.53|311
1748016000000|2025-05-23 16:00:00|472.27|469.97|472.66|470.36|474.45|472.15|472.24|469.94|472
1748016300000|2025-05-23 16:05:00|472.61|470.31|471.8|469.5|472.62|470.32|471.14|468.84|394
1748016600000|2025-05-23 16:10:00|471.79|469.49|471.9|469.6|472.82|470.52|471.78|469.48|377
1748016900000|2025-05-23 16:15:00|471.91|469.61|469.17|466.87|472.02|469.72|468.44|466.14|481
1748017200000|2025-05-23 16:20:00|469.15|466.85|472.99|470.69|473.09|470.79|469.04|466.74|482
1748017500000|2025-05-23 16:25:00|472.98|470.68|474.21|471.91|474.67|472.37|472.44|470.14|275
1748017800000|2025-05-23 16:30:00|474.18|471.88|474.47|472.17|474.97|472.67|473.83|471.53|347
1748018100000|2025-05-23 16:35:00|474.45|472.15|473.03|470.73|474.61|472.31|472.99|470.69|318
1748018400000|2025-05-23 16:40:00|473.04|470.74|472.06|469.76|473.09|470.79|471.63|469.33|299
1748018700000|2025-05-23 16:45:00|472.09|469.79|472.82|470.52|473|470.7|472.09|469.79|310
1748019000000|2025-05-23 16:50:00|472.81|470.51|473.74|471.44|473.81|471.51|472.53|470.23|342
1748019300000|2025-05-23 16:55:00|473.73|471.43|474.29|471.99|474.47|472.17|473.29|470.99|187
1748019600000|2025-05-23 17:00:00|474.28|471.98|476.14|473.84|476.49|474.19|474.02|471.72|368
1748019900000|2025-05-23 17:05:00|476.11|473.81|475.74|473.44|476.48|474.18|475.28|472.98|338
1748020200000|2025-05-23 17:10:00|475.73|473.43|477.12|474.82|477.12|474.82|475.23|472.93|297
1748020500000|2025-05-23 17:15:00|477.13|474.83|476.6|474.3|477.14|474.84|476.21|473.91|325
1748020800000|2025-05-23 17:20:00|476.67|474.37|477.71|475.41|477.75|475.45|476.33|474.03|318
1748021100000|2025-05-23 17:25:00|477.72|475.42|477.22|474.92|477.76|475.46|476.51|474.21|279
1748021400000|2025-05-23 17:30:00|477.23|474.93|475.64|473.34|477.23|474.93|475.58|473.28|313
1748021700000|2025-05-23 17:35:00|475.62|473.32|474.74|472.44|475.89|473.59|474.56|472.26|211
1748022000000|2025-05-23 17:40:00|474.73|472.43|473.92|471.62|474.8|472.5|473.67|471.37|203
1748022300000|2025-05-23 17:45:00|473.91|471.61|475.21|472.91|475.48|473.18|473.78|471.48|180
1748022600000|2025-05-23 17:50:00|475.2|472.9|475.9|473.6|476.4|474.1|475.1|472.8|249
1748022900000|2025-05-23 17:55:00|475.89|473.59|475.33|473.03|476.05|473.75|475.16|472.86|217
1748023200000|2025-05-23 18:00:00|475.34|473.04|475.74|473.44|475.86|473.56|475.02|472.72|310
1748023500000|2025-05-23 18:05:00|475.8|473.5|475.25|472.95|476.91|474.61|475.25|472.95|263
1748023800000|2025-05-23 18:10:00|475.21|472.91|474.78|472.48|475.21|472.91|474.57|472.27|174
1748024100000|2025-05-23 18:15:00|474.76|472.46|473.43|471.13|475.55|473.25|473.38|471.08|347
1748024400000|2025-05-23 18:20:00|473.42|471.12|474.09|471.79|474.09|471.79|472.31|470.01|275
1748024700000|2025-05-23 18:25:00|474.11|471.81|473.93|471.63|474.42|472.12|473.55|471.25|221
1748025000000|2025-05-23 18:30:00|473.91|471.61|473.4|471.1|474.3|472|472.93|470.63|307
1748025300000|2025-05-23 18:35:00|473.41|471.11|473.66|471.36|474.24|471.94|473.41|471.11|284
1748025600000|2025-05-23 18:40:00|473.65|471.35|473.04|470.74|473.65|471.35|472.61|470.31|177
1748025900000|2025-05-23 18:45:00|473.03|470.73|472.62|470.32|473.19|470.89|471.97|469.67|209
1748026200000|2025-05-23 18:50:00|472.57|470.27|472.1|469.8|472.58|470.28|469.9|467.6|278
1748026500000|2025-05-23 18:55:00|472.06|469.76|470.84|468.54|472.07|469.77|469.61|467.31|365
1748026800000|2025-05-23 19:00:00|470.81|468.51|470.66|468.36|470.94|468.64|469.89|467.59|256
1748027100000|2025-05-23 19:05:00|470.7|468.4|473.3|471|473.47|471.17|470.7|468.4|412
1748027400000|2025-05-23 19:10:00|473.29|470.99|473.3|471|473.97|471.67|473|470.7|356
1748027700000|2025-05-23 19:15:00|473.31|471.01|471.87|469.57|473.46|471.16|471.81|469.51|277
1748028000000|2025-05-23 19:20:00|471.88|469.58|471.87|469.57|471.92|469.62|471.41|469.11|361
1748028300000|2025-05-23 19:25:00|471.88|469.58|471.68|469.38|471.92|469.62|470.93|468.63|307
1748028600000|2025-05-23 19:30:00|471.69|469.39|472.18|469.88|472.28|469.98|470.99|468.69|359
1748028900000|2025-05-23 19:35:00|472.19|469.89|471.92|469.62|472.26|469.96|471.12|468.82|306
1748029200000|2025-05-23 19:40:00|471.93|469.63|471.96|469.66|472.33|470.03|471.24|468.94|331
1748029500000|2025-05-23 19:45:00|471.92|469.62|470.55|468.25|471.92|469.62|470.48|468.18|335
1748029800000|2025-05-23 19:50:00|470.56|468.26|470.19|467.89|471.3|469|469.8|467.5|350
1748030100000|2025-05-23 19:55:00|470.18|467.88|470.14|467.84|471.04|468.74|469.95|467.65|293
1748030400000|2025-05-23 20:00:00|470.12|467.82|467.81|465.51|470.13|467.83|467.73|465.43|269
1748030700000|2025-05-23 20:05:00|467.84|465.54|468.2|465.9|468.33|466.03|467.37|465.07|224
1748031000000|2025-05-23 20:10:00|468.19|465.89|467.72|465.42|468.85|466.55|467.71|465.41|243
1748031300000|2025-05-23 20:15:00|467.71|465.41|468.41|466.11|469.44|467.14|467.69|465.39|254
1748031600000|2025-05-23 20:20:00|468.4|466.1|469.21|466.91|469.46|467.16|467.95|465.65|205
1748031900000|2025-05-23 20:25:00|469.22|466.92|469.15|466.85|469.32|467.02|468.67|466.37|211
1748032200000|2025-05-23 20:30:00|469.14|466.84|466.97|464.67|469.24|466.94|466.89|464.59|236
1748032500000|2025-05-23 20:35:00|466.95|464.65|466.96|464.66|467.11|464.81|465.47|463.17|335
1748032800000|2025-05-23 20:40:00|466.98|464.68|467.05|464.75|467.43|465.13|466.68|464.38|173
1748033100000|2025-05-23 20:45:00|467.06|464.76|467.63|465.33|467.63|465.33|466.96|464.66|177
1748033400000|2025-05-23 20:50:00|467.62|465.32|466.31|464.01|467.71|465.41|466.05|463.75|235
1748033700000|2025-05-23 20:55:00|466.32|464.02|465.48|463.18|466.62|464.32|465.33|463.03|167
1748070000000|2025-05-24 07:00:00|459.32|457.02|460.83|458.53|460.91|458.61|459.22|456.92|184
1748070300000|2025-05-24 07:05:00|460.85|458.55|461.13|458.83|461.58|459.28|460.77|458.47|171
1748070600000|2025-05-24 07:10:00|461.12|458.82|461.14|458.84|461.66|459.36|460.89|458.59|212
1748070900000|2025-05-24 07:15:00|461.18|458.88|460.96|458.66|461.9|459.6|460.96|458.66|179
1748071200000|2025-05-24 07:20:00|460.91|458.61|460.9|458.6|461.31|459.01|460.78|458.48|165
1748071500000|2025-05-24 07:25:00|460.91|458.61|461.73|459.43|461.99|459.69|460.91|458.61|141
1748071800000|2025-05-24 07:30:00|461.74|459.44|460.44|458.14|461.74|459.44|460.43|458.13|145
1748072100000|2025-05-24 07:35:00|460.52|458.22|459.98|457.68|460.82|458.52|459.98|457.68|157
1748072400000|2025-05-24 07:40:00|459.97|457.67|459.19|456.89|460|457.7|458.88|456.58|135
1748072700000|2025-05-24 07:45:00|459.18|456.88|458.83|456.53|459.29|456.99|458.73|456.43|149
1748073000000|2025-05-24 07:50:00|458.87|456.57|459.07|456.77|459.46|457.16|458.29|455.99|148
1748073300000|2025-05-24 07:55:00|458.98|456.68|459.2|456.9|459.73|457.43|458.73|456.43|229
1748073600000|2025-05-24 08:00:00|459.27|456.97|459.88|457.58|459.98|457.68|458.88|456.58|241
1748073900000|2025-05-24 08:05:00|459.87|457.57|460.28|457.98|460.73|458.43|459.11|456.81|315
1748074200000|2025-05-24 08:10:00|460.32|458.02|459.44|457.14|460.83|458.53|459.04|456.74|243
1748074500000|2025-05-24 08:15:00|459.5|457.2|458.28|455.98|459.58|457.28|458.12|455.82|267
1748074800000|2025-05-24 08:20:00|458.29|455.99|458.18|455.88|458.44|456.14|457.76|455.46|233
1748075100000|2025-05-24 08:25:00|458.19|455.89|458.84|456.54|459|456.7|458.11|455.81|148
1748075400000|2025-05-24 08:30:00|458.83|456.53|459.88|457.58|459.88|457.58|458.67|456.37|232
1748075700000|2025-05-24 08:35:00|459.89|457.59|459.54|457.24|459.95|457.65|458.71|456.41|254
1748076000000|2025-05-24 08:40:00|459.57|457.27|460.04|457.74|460.23|457.93|459.32|457.02|202
1748076300000|2025-05-24 08:45:00|460.02|457.72|460.5|458.2|460.54|458.24|459.92|457.62|143
1748076600000|2025-05-24 08:50:00|460.48|458.18|461.34|459.04|461.65|459.35|460.3|458|184
1748076900000|2025-05-24 08:55:00|461.33|459.03|461.4|459.1|461.67|459.37|460.88|458.58|231
1748077200000|2025-05-24 09:00:00|461.43|459.13|461.25|458.95|461.89|459.59|460.9|458.6|297
1748077500000|2025-05-24 09:05:00|461.24|458.94|460.75|458.45|461.27|458.97|460.18|457.88|257
1748077800000|2025-05-24 09:10:00|460.76|458.46|460.4|458.1|461.06|458.76|460.26|457.96|196
1748078100000|2025-05-24 09:15:00|460.43|458.13|460.91|458.61|461.53|459.23|460.43|458.13|233
1748078400000|2025-05-24 09:20:00|460.9|458.6|462.25|459.95|462.32|460.02|460.67|458.37|230
1748078700000|2025-05-24 09:25:00|462.26|459.96|461.85|459.55|462.49|460.19|461.85|459.55|155
1748079000000|2025-05-24 09:30:00|461.87|459.57|461.45|459.15|462.73|460.43|461.31|459.01|213
1748079300000|2025-05-24 09:35:00|461.44|459.14|461.19|458.89|462.04|459.74|461.15|458.85|178
1748079600000|2025-05-24 09:40:00|461.18|458.88|461.38|459.08|461.42|459.12|461.01|458.71|166
1748079900000|2025-05-24 09:45:00|461.39|459.09|460.32|458.02|461.44|459.14|460.17|457.87|177
1748080200000|2025-05-24 09:50:00|460.31|458.01|460.18|457.88|460.93|458.63|460.02|457.72|179
1748080500000|2025-05-24 09:55:00|460.17|457.87|460.01|457.71|460.31|458.01|459.64|457.34|184
1748080800000|2025-05-24 10:00:00|460.09|457.79|460.45|458.15|460.66|458.36|459.69|457.39|175
1748081100000|2025-05-24 10:05:00|460.44|458.14|459.78|457.48|460.56|458.26|459.58|457.28|215
1748081400000|2025-05-24 10:10:00|459.79|457.49|459.78|457.48|460.28|457.98|459.59|457.29|219
1748081700000|2025-05-24 10:15:00|459.75|457.45|460.8|458.5|460.88|458.58|459.64|457.34|203
1748082000000|2025-05-24 10:20:00|460.86|458.56|460.14|457.84|460.87|458.57|459.98|457.68|252
1748082300000|2025-05-24 10:25:00|460.09|457.79|461.21|458.91|461.21|458.91|459.61|457.31|223
1748082600000|2025-05-24 10:30:00|461.2|458.9|462.23|459.93|462.69|460.39|461.13|458.83|267
1748082900000|2025-05-24 10:35:00|462.21|459.91|462.75|460.45|463.54|461.24|461.98|459.68|331
1748083200000|2025-05-24 10:40:00|462.76|460.46|463.26|460.96|464.25|461.95|462.76|460.46|258
1748083500000|2025-05-24 10:45:00|463.24|460.94|464.1|461.8|464.26|461.96|462.79|460.49|320
1748083800000|2025-05-24 10:50:00|464.14|461.84|463.68|461.38|464.21|461.91|463.58|461.28|269
1748084100000|2025-05-24 10:55:00|463.67|461.37|462.92|460.62|463.91|461.61|462.78|460.48|195
1748084400000|2025-05-24 11:00:00|462.93|460.63|463.68|461.38|463.87|461.57|462.93|460.63|226
1748084700000|2025-05-24 11:05:00|463.72|461.42|463.4|461.1|464.27|461.97|463.38|461.08|293
1748085000000|2025-05-24 11:10:00|463.39|461.09|463.28|460.98|464.16|461.86|463.13|460.83|296
1748085300000|2025-05-24 11:15:00|463.29|460.99|462.61|460.31|464.17|461.87|462.27|459.97|295
1748085600000|2025-05-24 11:20:00|462.56|460.26|462.35|460.05|463.08|460.78|462.35|460.05|252
1748085900000|2025-05-24 11:25:00|462.38|460.08|463.08|460.78|463.43|461.13|462.21|459.91|193
1748086200000|2025-05-24 11:30:00|463.04|460.74|463.48|461.18|463.69|461.39|462.95|460.65|272
1748086500000|2025-05-24 11:35:00|463.49|461.19|463.52|461.22|464.08|461.78|463.3|461|242
1748086800000|2025-05-24 11:40:00|463.51|461.21|462.33|460.03|463.68|461.38|462.33|460.03|215
1748087100000|2025-05-24 11:45:00|462.32|460.02|462.59|460.29|462.65|460.35|462.02|459.72|236
1748087400000|2025-05-24 11:50:00|462.57|460.27|462.07|459.77|462.81|460.51|461.93|459.63|156
1748087700000|2025-05-24 11:55:00|462.04|459.74|461.84|459.54|462.1|459.8|461.69|459.39|132
1748088000000|2025-05-24 12:00:00|461.89|459.59|462.49|460.19|462.52|460.22|461.64|459.34|175
1748088300000|2025-05-24 12:05:00|462.48|460.18|462.14|459.84|462.54|460.24|461.85|459.55|195
1748088600000|2025-05-24 12:10:00|462.13|459.83|460.73|458.43|462.14|459.84|460.21|457.91|244
1748088900000|2025-05-24 12:15:00|460.71|458.41|460.6|458.3|461.06|458.76|459.74|457.44|254
1748089200000|2025-05-24 12:20:00|460.58|458.28|461.96|459.66|461.96|459.66|460.45|458.15|181
1748089500000|2025-05-24 12:25:00|461.99|459.69|461.32|459.02|462.08|459.78|461.32|459.02|168
1748089800000|2025-05-24 12:30:00|461.31|459.01|461.47|459.17|461.47|459.17|460.5|458.2|171
1748090100000|2025-05-24 12:35:00|461.51|459.21|461.22|458.92|461.52|459.22|461.04|458.74|159
1748090400000|2025-05-24 12:40:00|461.21|458.91|460.81|458.51|461.21|458.91|460.66|458.36|105
1748090700000|2025-05-24 12:45:00|460.8|458.5|460.44|458.14|460.8|458.5|459.93|457.63|155
1748091000000|2025-05-24 12:50:00|460.51|458.21|460.71|458.41|460.78|458.48|460.2|457.9|135
1748091300000|2025-05-24 12:55:00|460.68|458.38|460.61|458.31|461.01|458.71|460.58|458.28|114
1748091600000|2025-05-24 13:00:00|460.62|458.32|460.05|457.75|460.73|458.43|459.96|457.66|174
1748091900000|2025-05-24 13:05:00|460.1|457.8|458.56|456.26|460.22|457.92|458.48|456.18|184
1748092200000|2025-05-24 13:10:00|458.59|456.29|458.74|456.44|459.24|456.94|458.23|455.93|185
1748092500000|2025-05-24 13:15:00|458.73|456.43|459.08|456.78|459.34|457.04|458.01|455.71|194
1748092800000|2025-05-24 13:20:00|459.09|456.79|459.02|456.72|459.4|457.1|458.98|456.68|154
1748093100000|2025-05-24 13:25:00|459.03|456.73|459.87|457.57|459.97|457.67|459.03|456.73|151
1748093400000|2025-05-24 13:30:00|459.88|457.58|459.57|457.27|459.9|457.6|459.44|457.14|179
1748093700000|2025-05-24 13:35:00|459.58|457.28|459.28|456.98|459.58|457.28|458.62|456.32|200
1748094000000|2025-05-24 13:40:00|459.25|456.95|458.93|456.63|459.27|456.97|458.83|456.53|124
1748094300000|2025-05-24 13:45:00|458.92|456.62|458.58|456.28|459.38|457.08|458.37|456.07|176
1748094600000|2025-05-24 13:50:00|458.57|456.27|458.42|456.12|458.9|456.6|458.24|455.94|122
1748094900000|2025-05-24 13:55:00|458.43|456.13|457.95|455.65|458.43|456.13|457.58|455.28|180
1748095200000|2025-05-24 14:00:00|457.89|455.59|457.2|454.9|457.89|455.59|456.95|454.65|199
1748095500000|2025-05-24 14:05:00|457.21|454.91|458.01|455.71|458.4|456.1|457.21|454.91|178
1748095800000|2025-05-24 14:10:00|458.02|455.72|458.31|456.01|458.62|456.32|457.93|455.63|133
1748096100000|2025-05-24 14:15:00|458.32|456.02|458.6|456.3|459.46|457.16|458.32|456.02|118
1748096400000|2025-05-24 14:20:00|458.61|456.31|458.14|455.84|458.96|456.66|458.11|455.81|160
1748096700000|2025-05-24 14:25:00|458.12|455.82|457.02|454.72|458.12|455.82|457.02|454.72|114
1748097000000|2025-05-24 14:30:00|457.03|454.73|458.78|456.48|458.78|456.48|456.92|454.62|198
1748097300000|2025-05-24 14:35:00|458.73|456.43|459.02|456.72|459.14|456.84|458.29|455.99|169
1748097600000|2025-05-24 14:40:00|459.03|456.73|458.58|456.28|459.14|456.84|458.55|456.25|134
1748097900000|2025-05-24 14:45:00|458.59|456.29|459.39|457.09|459.42|457.12|458.59|456.29|184
1748098200000|2025-05-24 14:50:00|459.34|457.04|459.7|457.4|459.9|457.6|459.14|456.84|195
1748098500000|2025-05-24 14:55:00|459.71|457.41|459.55|457.25|460.08|457.78|459.25|456.95|178
1748098800000|2025-05-24 15:00:00|459.56|457.26|458.8|456.5|459.73|457.43|458.76|456.46|173
1748099100000|2025-05-24 15:05:00|458.79|456.49|459.51|457.21|460.56|458.26|458.75|456.45|232
1748099400000|2025-05-24 15:10:00|459.5|457.2|460.4|458.1|460.55|458.25|459.37|457.07|201
1748099700000|2025-05-24 15:15:00|460.41|458.11|459.66|457.36|460.41|458.11|459.41|457.11|184
1748100000000|2025-05-24 15:20:00|459.65|457.35|458.97|456.67|459.71|457.41|458.92|456.62|204
1748100300000|2025-05-24 15:25:00|459.01|456.71|458.36|456.06|459.26|456.96|457.82|455.52|179
1748100600000|2025-05-24 15:30:00|458.37|456.07|457.51|455.21|458.8|456.5|457.24|454.94|178
1748100900000|2025-05-24 15:35:00|457.56|455.26|457.69|455.39|457.94|455.64|457.26|454.96|198
1748101200000|2025-05-24 15:40:00|457.64|455.34|456.94|454.64|457.68|455.38|456.9|454.6|155
1748101500000|2025-05-24 15:45:00|456.93|454.63|456.71|454.41|457.93|455.63|456.71|454.41|193
1748101800000|2025-05-24 15:50:00|456.7|454.4|457.16|454.86|457.29|454.99|456.69|454.39|153
1748102100000|2025-05-24 15:55:00|457.2|454.9|457.85|455.55|457.96|455.66|457.2|454.9|133
1748102400000|2025-05-24 16:00:00|457.9|455.6|456.49|454.19|457.93|455.63|456.16|453.86|225
1748102700000|2025-05-24 16:05:00|456.51|454.21|456.43|454.13|456.55|454.25|455.39|453.09|219
1748103000000|2025-05-24 16:10:00|456.36|454.06|455.77|453.47|456.4|454.1|455.24|452.94|211
1748103300000|2025-05-24 16:15:00|455.73|453.43|456.53|454.23|457.03|454.73|455.3|453|198
1748103600000|2025-05-24 16:20:00|456.48|454.18|456.7|454.4|456.95|454.65|456.29|453.99|215
1748103900000|2025-05-24 16:25:00|456.67|454.37|456.51|454.21|457.14|454.84|455.91|453.61|186
1748104200000|2025-05-24 16:30:00|456.5|454.2|457.3|455|457.33|455.03|456.2|453.9|249
1748104500000|2025-05-24 16:35:00|457.28|454.98|457.43|455.13|457.62|455.32|457.03|454.73|201
1748104800000|2025-05-24 16:40:00|457.42|455.12|457.64|455.34|457.7|455.4|457.22|454.92|183
1748105100000|2025-05-24 16:45:00|457.63|455.33|458.75|456.45|458.78|456.48|457.05|454.75|220
1748105400000|2025-05-24 16:50:00|458.76|456.46|459.46|457.16|459.79|457.49|458.7|456.4|188
1748105700000|2025-05-24 16:55:00|459.45|457.15|458.65|456.35|459.45|457.15|458.53|456.23|194
1748106000000|2025-05-24 17:00:00|458.64|456.34|459.75|457.45|459.77|457.47|458.54|456.24|220
1748106300000|2025-05-24 17:05:00|459.74|457.44|460.66|458.36|460.69|458.39|459.64|457.34|218
1748106600000|2025-05-24 17:10:00|460.64|458.34|459.94|457.64|460.85|458.55|459.86|457.56|279
1748106900000|2025-05-24 17:15:00|459.96|457.66|459.29|456.99|460.01|457.71|459.24|456.94|275
1748107200000|2025-05-24 17:20:00|459.3|457|458.98|456.68|459.55|457.25|458.94|456.64|144
1748107500000|2025-05-24 17:25:00|459|456.7|459.47|457.17|459.56|457.26|459|456.7|104
1748107800000|2025-05-24 17:30:00|459.48|457.18|459.25|456.95|459.49|457.19|458.83|456.53|116
1748108100000|2025-05-24 17:35:00|459.22|456.92|460.39|458.09|460.78|458.48|459.22|456.92|134
1748108400000|2025-05-24 17:40:00|460.4|458.1|459.8|457.5|460.6|458.3|459.8|457.5|107
1748108700000|2025-05-24 17:45:00|459.76|457.46|460.2|457.9|460.43|458.13|459.2|456.9|160
1748109000000|2025-05-24 17:50:00|460.19|457.89|460.14|457.84|460.24|457.94|459.68|457.38|111
1748109300000|2025-05-24 17:55:00|460.16|457.86|459.14|456.84|460.19|457.89|459.14|456.84|100
1748109600000|2025-05-24 18:00:00|459.12|456.82|460.03|457.73|460.38|458.08|458.82|456.52|269
1748109900000|2025-05-24 18:05:00|460.02|457.72|459.85|457.55|460.88|458.58|459.68|457.38|274
1748110200000|2025-05-24 18:10:00|459.86|457.56|460.89|458.59|460.98|458.68|459.78|457.48|266
1748110500000|2025-05-24 18:15:00|460.97|458.67|460.83|458.53|461.21|458.91|460.6|458.3|272
1748110800000|2025-05-24 18:20:00|460.82|458.52|461.53|459.23|461.84|459.54|460.79|458.49|291
1748111100000|2025-05-24 18:25:00|461.58|459.28|460.45|458.15|461.58|459.28|460.3|458|279
1748111400000|2025-05-24 18:30:00|460.44|458.14|459.99|457.69|460.44|458.14|459.61|457.31|238
1748111700000|2025-05-24 18:35:00|459.98|457.68|459.52|457.22|460.04|457.74|459.33|457.03|265
1748112000000|2025-05-24 18:40:00|459.51|457.21|459.46|457.16|459.61|457.31|459.19|456.89|229
1748112300000|2025-05-24 18:45:00|459.45|457.15|458.37|456.07|459.54|457.24|458.35|456.05|312
1748112600000|2025-05-24 18:50:00|458.36|456.06|458.21|455.91|458.55|456.25|457.63|455.33|399
1748112900000|2025-05-24 18:55:00|458.2|455.9|457.89|455.59|458.21|455.91|457.47|455.17|209
1748113200000|2025-05-24 19:00:00|457.88|455.58|458.84|456.54|458.94|456.64|457.38|455.08|257
1748113500000|2025-05-24 19:05:00|458.88|456.58|458.76|456.46|458.99|456.69|458.53|456.23|260
1748113800000|2025-05-24 19:10:00|458.8|456.5|458.29|455.99|458.99|456.69|458.16|455.86|330
1748114100000|2025-05-24 19:15:00|458.28|455.98|457.53|455.23|458.5|456.2|457.48|455.18|309
1748114400000|2025-05-24 19:20:00|457.52|455.22|457.66|455.36|457.71|455.41|457.31|455.01|349
1748114700000|2025-05-24 19:25:00|457.7|455.4|457.98|455.68|458.36|456.06|457.49|455.19|423
1748115000000|2025-05-24 19:30:00|458|455.7|458.27|455.97|458.6|456.3|458|455.7|393
1748115300000|2025-05-24 19:35:00|458.26|455.96|458.77|456.47|458.78|456.48|458.06|455.76|393
1748115600000|2025-05-24 19:40:00|458.78|456.48|458.85|456.55|459.55|457.25|458.76|456.46|385
1748115900000|2025-05-24 19:45:00|458.84|456.54|458.7|456.4|458.94|456.64|458.27|455.97|392
1748116200000|2025-05-24 19:50:00|458.76|456.46|459.62|457.32|459.78|457.48|458.7|456.4|428
1748116500000|2025-05-24 19:55:00|459.61|457.31|459.73|457.43|459.98|457.68|459.48|457.18|390
1748116800000|2025-05-24 20:00:00|459.77|457.47|459.35|457.05|460.14|457.84|459.35|457.05|187
1748117100000|2025-05-24 20:05:00|459.34|457.04|459.16|456.86|459.81|457.51|458.88|456.58|165
1748117400000|2025-05-24 20:10:00|459.17|456.87|460.02|457.72|460.15|457.85|458.97|456.67|183
1748117700000|2025-05-24 20:15:00|460.06|457.76|458.86|456.56|460.44|458.14|458.85|456.55|169
1748118000000|2025-05-24 20:20:00|458.85|456.55|459.36|457.06|459.48|457.18|458.63|456.33|151
1748118300000|2025-05-24 20:25:00|459.37|457.07|459.8|457.5|459.82|457.52|459.24|456.94|110
1748118600000|2025-05-24 20:30:00|459.79|457.49|460.29|457.99|460.38|458.08|459.53|457.23|234
1748118900000|2025-05-24 20:35:00|460.28|457.98|460.45|458.15|460.9|458.6|460.19|457.89|213
1748119200000|2025-05-24 20:40:00|460.47|458.17|459.77|457.47|460.58|458.28|459.77|457.47|233
1748119500000|2025-05-24 20:45:00|459.76|457.46|458.88|456.58|459.78|457.48|458.86|456.56|156
1748119800000|2025-05-24 20:50:00|458.89|456.59|458.94|456.64|458.97|456.67|458.72|456.42|144
1748120100000|2025-05-24 20:55:00|458.95|456.65|459.26|456.96|459.35|457.05|458.92|456.62|156
1748120400000|2025-05-24 21:00:00|459.25|456.95|458.45|456.15|459.35|457.05|458.45|456.15|145
1748120700000|2025-05-24 21:05:00|458.47|456.17|457.11|454.81|458.56|456.26|457.06|454.76|191
1748121000000|2025-05-24 21:10:00|457.05|454.75|457.05|454.75|457.54|455.24|456.94|454.64|140
1748121300000|2025-05-24 21:15:00|457.04|454.74|456.68|454.38|457.44|455.14|456.68|454.38|148
1748121600000|2025-05-24 21:20:00|456.69|454.39|456.34|454.04|456.7|454.4|454.59|452.29|212
1748121900000|2025-05-24 21:25:00|456.33|454.03|456.41|454.11|456.77|454.47|455.96|453.66|87
1748122200000|2025-05-24 21:30:00|456.4|454.1|456.49|454.19|456.49|454.19|455.48|453.18|132
1748122500000|2025-05-24 21:35:00|456.5|454.2|457|454.7|457.21|454.91|455.72|453.42|150
1748122800000|2025-05-24 21:40:00|457.01|454.71|456.81|454.51|457.1|454.8|456.44|454.14|84
1748123100000|2025-05-24 21:45:00|456.8|454.5|456.13|453.83|456.8|454.5|456.08|453.78|64
1748123400000|2025-05-24 21:50:00|456.15|453.85|457.24|454.94|457.24|454.94|456.14|453.84|100
1748123700000|2025-05-24 21:55:00|457.23|454.93|457.51|455.21|458.05|455.75|457.02|454.72|166
1748124000000|2025-05-24 22:00:00|457.52|455.22|456.01|453.71|457.52|455.22|455.46|453.16|179
1748124300000|2025-05-24 22:05:00|455.97|453.67|455.62|453.32|455.97|453.67|454.82|452.52|218
1748124600000|2025-05-24 22:10:00|455.64|453.34|455.84|453.54|455.84|453.54|455.01|452.71|178
1748124900000|2025-05-24 22:15:00|455.82|453.52|456.56|454.26|456.84|454.54|455.79|453.49|142
1748125200000|2025-05-24 22:20:00|456.55|454.25|454.75|452.45|456.56|454.26|454.54|452.24|183
1748125500000|2025-05-24 22:25:00|454.76|452.46|454.94|452.64|455.01|452.71|453.96|451.66|225
1748125800000|2025-05-24 22:30:00|454.95|452.65|454.7|452.4|454.95|452.65|453.79|451.49|194
1748126100000|2025-05-24 22:35:00|454.66|452.36|454.83|452.53|454.99|452.69|454.48|452.18|169
1748126400000|2025-05-24 22:40:00|454.84|452.54|454.69|452.39|455.24|452.94|453.64|451.34|270
1748126700000|2025-05-24 22:45:00|454.65|452.35|455.03|452.73|455.11|452.81|454.26|451.96|168
1748127000000|2025-05-24 22:50:00|455.02|452.72|454.5|452.2|455.26|452.96|454.21|451.91|269
1748127300000|2025-05-24 22:55:00|454.49|452.19|453.29|450.99|454.63|452.33|452.97|450.67|230
1748127600000|2025-05-24 23:00:00|453.28|450.98|452.87|450.57|453.32|451.02|451.95|449.65|392
1748127900000|2025-05-24 23:05:00|452.86|450.56|451.81|449.51|452.86|450.56|451.49|449.19|356
1748128200000|2025-05-24 23:10:00|451.82|449.52|453.78|451.48|453.8|451.5|451.82|449.52|225
1748128500000|2025-05-24 23:15:00|453.81|451.51|454.9|452.6|455.11|452.81|453.81|451.51|234
1748128800000|2025-05-24 23:20:00|454.83|452.53|454.32|452.02|455.73|453.43|454.09|451.79|322
1748129100000|2025-05-24 23:25:00|454.33|452.03|454.73|452.43|454.85|452.55|453.73|451.43|371
1748129400000|2025-05-24 23:30:00|454.72|452.42|455.35|453.05|455.67|453.37|454.5|452.2|390
1748129700000|2025-05-24 23:35:00|455.34|453.04|454.69|452.39|455.62|453.32|454.65|452.35|332
1748130000000|2025-05-24 23:40:00|454.66|452.36|453.47|451.17|455.25|452.95|453.47|451.17|314
1748130300000|2025-05-24 23:45:00|453.46|451.16|454.28|451.98|454.29|451.99|452.66|450.36|343
1748130600000|2025-05-24 23:50:00|454.27|451.97|454.59|452.29|454.71|452.41|453.48|451.18|213
1748130900000|2025-05-24 23:55:00|454.58|452.28|454.76|452.46|455.31|453.01|454.58|452.28|147
1748131200000|2025-05-25 00:00:00|454.69|452.39|456.62|454.32|456.67|454.37|454.29|451.99|393
1748131500000|2025-05-25 00:05:00|456.63|454.33|456.59|454.29|456.77|454.47|455.51|453.21|235
1748131800000|2025-05-25 00:10:00|456.58|454.28|454.28|451.98|456.58|454.28|454.08|451.78|188
1748132100000|2025-05-25 00:15:00|454.27|451.97|453.34|451.04|454.28|451.98|453.33|451.03|158
1748132400000|2025-05-25 00:20:00|453.39|451.09|453.6|451.3|453.71|451.41|452.94|450.64|187
1748132700000|2025-05-25 00:25:00|453.61|451.31|454.58|452.28|454.77|452.47|453.17|450.87|172
1748133000000|2025-05-25 00:30:00|454.57|452.27|454.72|452.42|454.92|452.62|454.26|451.96|172
1748133300000|2025-05-25 00:35:00|454.74|452.44|453.71|451.41|454.91|452.61|453.68|451.38|158
1748133600000|2025-05-25 00:40:00|453.68|451.38|449.27|446.97|453.68|451.38|448.15|445.85|443
1748133900000|2025-05-25 00:45:00|449.25|446.95|449.73|447.43|450.7|448.4|448.23|445.93|410
1748134200000|2025-05-25 00:50:00|449.72|447.42|448.95|446.65|450.73|448.43|448.15|445.85|326
1748134500000|2025-05-25 00:55:00|448.91|446.61|448.84|446.54|448.92|446.62|447.31|445.01|425
1748134800000|2025-05-25 01:00:00|448.83|446.53|448.96|446.66|449.31|447.01|447.11|444.81|417
1748135100000|2025-05-25 01:05:00|448.97|446.67|447.83|445.53|449.01|446.71|447.25|444.95|335
1748135400000|2025-05-25 01:10:00|447.8|445.5|447.61|445.31|448.13|445.83|446.74|444.44|301
1748135700000|2025-05-25 01:15:00|447.6|445.3|448.66|446.36|448.68|446.38|445.97|443.67|394
1748136000000|2025-05-25 01:20:00|448.62|446.32|448.92|446.62|449.1|446.8|448.11|445.81|337
1748136300000|2025-05-25 01:25:00|448.91|446.61|448.9|446.6|450.21|447.91|448.76|446.46|275
1748136600000|2025-05-25 01:30:00|448.94|446.64|448.31|446.01|449.89|447.59|448.31|446.01|302
1748136900000|2025-05-25 01:35:00|448.28|445.98|449.52|447.22|449.77|447.47|448.13|445.83|255
1748137200000|2025-05-25 01:40:00|449.57|447.27|449.77|447.47|450.03|447.73|449.49|447.19|182
1748137500000|2025-05-25 01:45:00|449.68|447.38|448.9|446.6|449.68|447.38|448.67|446.37|199
1748137800000|2025-05-25 01:50:00|448.92|446.62|448.22|445.92|449.12|446.82|447.91|445.61|184
1748138100000|2025-05-25 01:55:00|448.21|445.91|448.01|445.71|448.41|446.11|447.94|445.64|172
1748138400000|2025-05-25 02:00:00|448.03|445.73|447.84|445.54|448.72|446.42|447.53|445.23|287
1748138700000|2025-05-25 02:05:00|447.85|445.55|447.12|444.82|447.86|445.56|446.84|444.54|267
1748139000000|2025-05-25 02:10:00|447.11|444.81|447.71|445.41|448.18|445.88|446.35|444.05|213
1748139300000|2025-05-25 02:15:00|447.69|445.39|446.59|444.29|448.4|446.1|446.1|443.8|317
1748139600000|2025-05-25 02:20:00|446.66|444.36|448.37|446.07|448.38|446.08|446.57|444.27|317
1748139900000|2025-05-25 02:25:00|448.48|446.18|449.43|447.13|449.62|447.32|448.33|446.03|218
1748140200000|2025-05-25 02:30:00|449.44|447.14|451.02|448.72|451.29|448.99|449.38|447.08|237
1748140500000|2025-05-25 02:35:00|451.01|448.71|449.72|447.42|451.16|448.86|449.7|447.4|185
1748140800000|2025-05-25 02:40:00|449.69|447.39|449.29|446.99|449.88|447.58|449.24|446.94|166
1748141100000|2025-05-25 02:45:00|449.27|446.97|449.84|447.54|449.97|447.67|449.24|446.94|194
1748141400000|2025-05-25 02:50:00|449.87|447.57|451.33|449.03|451.34|449.04|449.87|447.57|173
1748141700000|2025-05-25 02:55:00|451.32|449.02|451.3|449|451.66|449.36|451.23|448.93|148
1748142000000|2025-05-25 03:00:00|451.29|448.99|452.42|450.12|453.04|450.74|451.2|448.9|224
1748142300000|2025-05-25 03:05:00|452.43|450.13|452.03|449.73|452.7|450.4|451.68|449.38|213
1748142600000|2025-05-25 03:10:00|452.04|449.74|452.08|449.78|452.5|450.2|451.99|449.69|123
1748142900000|2025-05-25 03:15:00|452.12|449.82|452.21|449.91|452.6|450.3|451.87|449.57|205
1748143200000|2025-05-25 03:20:00|452.22|449.92|451.68|449.38|452.56|450.26|451.43|449.13|206
1748143500000|2025-05-25 03:25:00|451.7|449.4|452.25|449.95|452.31|450.01|451.69|449.39|123
1748143800000|2025-05-25 03:30:00|452.3|450|452.9|450.6|453.19|450.89|452.29|449.99|164
1748144100000|2025-05-25 03:35:00|452.89|450.59|452.66|450.36|453.11|450.81|452.51|450.21|205
1748144400000|2025-05-25 03:40:00|452.63|450.33|452.54|450.24|452.7|450.4|452.24|449.94|144
1748144700000|2025-05-25 03:45:00|452.53|450.23|452.65|450.35|452.75|450.45|452.02|449.72|182
1748145000000|2025-05-25 03:50:00|452.67|450.37|452.76|450.46|453.12|450.82|452.25|449.95|206
1748145300000|2025-05-25 03:55:00|452.74|450.44|451.86|449.56|453.01|450.71|451.81|449.51|131
1748145600000|2025-05-25 04:00:00|451.84|449.54|451.03|448.73|451.84|449.54|451.03|448.73|138
1748145900000|2025-05-25 04:05:00|451.02|448.72|450.77|448.47|451.5|449.2|450.6|448.3|223
1748146200000|2025-05-25 04:10:00|450.72|448.42|450.8|448.5|450.96|448.66|450.49|448.19|174
1748146500000|2025-05-25 04:15:00|450.79|448.49|451.57|449.27|451.77|449.47|450.55|448.25|240
1748146800000|2025-05-25 04:20:00|451.65|449.35|450.97|448.67|451.87|449.57|450.96|448.66|172
1748147100000|2025-05-25 04:25:00|451.02|448.72|451.63|449.33|451.86|449.56|450.9|448.6|158
1748147400000|2025-05-25 04:30:00|451.64|449.34|452.66|450.36|452.77|450.47|451.46|449.16|208
1748147700000|2025-05-25 04:35:00|452.65|450.35|453.85|451.55|453.86|451.56|452.4|450.1|165
1748148000000|2025-05-25 04:40:00|453.87|451.57|453.31|451.01|453.92|451.62|453.31|451.01|146
1748148300000|2025-05-25 04:45:00|453.28|450.98|453.26|450.96|453.48|451.18|452.86|450.56|175
1748148600000|2025-05-25 04:50:00|453.27|450.97|453.72|451.42|453.86|451.56|453.21|450.91|157
1748148900000|2025-05-25 04:55:00|453.76|451.46|454.25|451.95|454.49|452.19|453.58|451.28|166
1748149200000|2025-05-25 05:00:00|454.24|451.94|454.17|451.87|454.66|452.36|454.02|451.72|210
1748149500000|2025-05-25 05:05:00|454.16|451.86|453.56|451.26|454.45|452.15|453.54|451.24|190
1748149800000|2025-05-25 05:10:00|453.55|451.25|453.19|450.89|453.85|451.55|453.14|450.84|133
1748150100000|2025-05-25 05:15:00|453.2|450.9|453.3|451|453.99|451.69|453.18|450.88|146
1748150400000|2025-05-25 05:20:00|453.29|450.99|453.88|451.58|454.42|452.12|453.27|450.97|153
1748150700000|2025-05-25 05:25:00|453.87|451.57|453.48|451.18|453.87|451.57|453.39|451.09|136
1748151000000|2025-05-25 05:30:00|453.51|451.21|454.25|451.95|454.64|452.34|453.51|451.21|134
1748151300000|2025-05-25 05:35:00|454.26|451.96|453.55|451.25|454.3|452|453.17|450.87|160
1748151600000|2025-05-25 05:40:00|453.54|451.24|453.15|450.85|453.54|451.24|452.85|450.55|143
1748151900000|2025-05-25 05:45:00|453.14|450.84|453.78|451.48|453.83|451.53|453.07|450.77|152
1748152200000|2025-05-25 05:50:00|453.77|451.47|454.64|452.34|454.75|452.45|453.77|451.47|133
1748152500000|2025-05-25 05:55:00|454.65|452.35|454.74|452.44|454.76|452.46|454.43|452.13|99
1748152800000|2025-05-25 06:00:00|454.75|452.45|454.14|451.84|454.95|452.65|454.14|451.84|117
1748153100000|2025-05-25 06:05:00|454.13|451.83|453.74|451.44|454.28|451.98|453.35|451.05|165
1748153400000|2025-05-25 06:10:00|453.73|451.43|453.39|451.09|453.77|451.47|453.29|450.99|156
1748153700000|2025-05-25 06:15:00|453.38|451.08|453.33|451.03|453.71|451.41|453.06|450.76|183
1748154000000|2025-05-25 06:20:00|453.31|451.01|453.32|451.02|453.4|451.1|452.5|450.2|150
1748154300000|2025-05-25 06:25:00|453.34|451.04|453.11|450.81|453.51|451.21|453.01|450.71|108
1748154600000|2025-05-25 06:30:00|453.1|450.8|453.33|451.03|453.67|451.37|452.9|450.6|161
1748154900000|2025-05-25 06:35:00|453.43|451.13|453.39|451.09|453.76|451.46|453.06|450.76|137
1748155200000|2025-05-25 06:40:00|453.38|451.08|453.18|450.88|453.38|451.08|452.61|450.31|140
1748155500000|2025-05-25 06:45:00|453.17|450.87|453.96|451.66|454.05|451.75|452.88|450.58|192
1748155800000|2025-05-25 06:50:00|453.95|451.65|454.09|451.79|454.27|451.97|452.76|450.46|229
1748156100000|2025-05-25 06:55:00|454.05|451.75|453.63|451.33|454.05|451.75|453.18|450.88|186
1748156400000|2025-05-25 07:00:00|453.58|451.28|452.77|450.47|453.59|451.29|452.26|449.96|177
1748156700000|2025-05-25 07:05:00|452.78|450.48|451.89|449.59|452.89|450.59|451.89|449.59|192
1748157000000|2025-05-25 07:10:00|451.77|449.47|451.35|449.05|452.26|449.96|451.24|448.94|201
1748157300000|2025-05-25 07:15:00|451.34|449.04|451.43|449.13|451.93|449.63|451.13|448.83|257
1748157600000|2025-05-25 07:20:00|451.46|449.16|450.12|447.82|451.52|449.22|450.06|447.76|234
1748157900000|2025-05-25 07:25:00|450.13|447.83|450.13|447.83|450.42|448.12|449.65|447.35|229
1748158200000|2025-05-25 07:30:00|450.12|447.82|450.78|448.48|450.87|448.57|449.33|447.03|253
1748158500000|2025-05-25 07:35:00|450.79|448.49|450.49|448.19|451.25|448.95|450.42|448.12|173
1748158800000|2025-05-25 07:40:00|450.5|448.2|450.65|448.35|450.83|448.53|450.01|447.71|170
1748159100000|2025-05-25 07:45:00|450.7|448.4|451.1|448.8|451.39|449.09|450.62|448.32|171
1748159400000|2025-05-25 07:50:00|451.16|448.86|451.16|448.86|451.35|449.05|450.62|448.32|172
1748159700000|2025-05-25 07:55:00|451.15|448.85|451.22|448.92|451.52|449.22|451.05|448.75|113
1748160000000|2025-05-25 08:00:00|451.29|448.99|449.17|446.87|451.38|449.08|449.14|446.84|205
1748160300000|2025-05-25 08:05:00|449.16|446.86|448.88|446.58|450.11|447.81|448.74|446.44|259
1748160600000|2025-05-25 08:10:00|448.87|446.57|448.4|446.1|449.06|446.76|448.11|445.81|214
1748160900000|2025-05-25 08:15:00|448.39|446.09|449.23|446.93|449.24|446.94|448.08|445.78|290
1748161200000|2025-05-25 08:20:00|449.26|446.96|449.09|446.79|449.39|447.09|448.25|445.95|250
1748161500000|2025-05-25 08:25:00|449.1|446.8|446.64|444.34|449.12|446.82|446.11|443.81|306
1748161800000|2025-05-25 08:30:00|446.65|444.35|446.82|444.52|447.35|445.05|445.96|443.66|280
1748162100000|2025-05-25 08:35:00|446.81|444.51|447.53|445.23|447.76|445.46|446.6|444.3|249
1748162400000|2025-05-25 08:40:00|447.56|445.26|447.22|444.92|447.96|445.66|447.06|444.76|180
1748162700000|2025-05-25 08:45:00|447.24|444.94|445.38|443.08|447.25|444.95|445.12|442.82|265
1748163000000|2025-05-25 08:50:00|445.37|443.07|444.59|442.29|445.59|443.29|443.81|441.51|421
1748163300000|2025-05-25 08:55:00|444.56|442.26|446.2|443.9|446.2|443.9|444.56|442.26|307
1748163600000|2025-05-25 09:00:00|446.15|443.85|446.87|444.57|447.38|445.08|445.73|443.43|277
1748163900000|2025-05-25 09:05:00|446.84|444.54|444.86|442.56|446.84|444.54|444.06|441.76|270
1748164200000|2025-05-25 09:10:00|444.9|442.6|445.34|443.04|446.59|444.29|444.83|442.53|260
1748164500000|2025-05-25 09:15:00|445.35|443.05|444.04|441.74|445.35|443.05|443.98|441.68|289
1748164800000|2025-05-25 09:20:00|444.06|441.76|445.32|443.02|445.65|443.35|443.52|441.22|333
1748165100000|2025-05-25 09:25:00|445.39|443.09|445.48|443.18|445.93|443.63|445.27|442.97|258
1748165400000|2025-05-25 09:30:00|445.49|443.19|445.09|442.79|446|443.7|445.06|442.76|283
1748165700000|2025-05-25 09:35:00|445.11|442.81|443.59|441.29|445.14|442.84|443.03|440.73|351
1748166000000|2025-05-25 09:40:00|443.66|441.36|444.53|442.23|444.55|442.25|443.17|440.87|306
1748166300000|2025-05-25 09:45:00|444.58|442.28|446.03|443.73|446.2|443.9|444.58|442.28|283
1748166600000|2025-05-25 09:50:00|446.02|443.72|446.11|443.81|446.46|444.16|445.93|443.63|221
1748166900000|2025-05-25 09:55:00|446.12|443.82|446.25|443.95|446.34|444.04|445.69|443.39|190
1748167200000|2025-05-25 10:00:00|446.3|444|446.06|443.76|446.38|444.08|445.75|443.45|232
1748167500000|2025-05-25 10:05:00|446.07|443.77|445.54|443.24|446.88|444.58|445.46|443.16|276
1748167800000|2025-05-25 10:10:00|445.51|443.21|446.04|443.74|446.25|443.95|445.07|442.77|182
1748168100000|2025-05-25 10:15:00|446.06|443.76|446.4|444.1|446.4|444.1|445.62|443.32|223
1748168400000|2025-05-25 10:20:00|446.37|444.07|445.8|443.5|446.37|444.07|445.55|443.25|146
1748168700000|2025-05-25 10:25:00|445.79|443.49|445.16|442.86|445.79|443.49|445.16|442.86|157
1748169000000|2025-05-25 10:30:00|445.19|442.89|446.07|443.77|446.2|443.9|445.18|442.88|217
1748169300000|2025-05-25 10:35:00|446.06|443.76|446|443.7|446.13|443.83|445.66|443.36|168
1748169600000|2025-05-25 10:40:00|445.99|443.69|445.53|443.23|446.45|444.15|445.44|443.14|221
1748169900000|2025-05-25 10:45:00|445.52|443.22|446.72|444.42|446.72|444.42|445.2|442.9|213
1748170200000|2025-05-25 10:50:00|446.73|444.43|445.67|443.37|447.24|444.94|445.45|443.15|213
1748170500000|2025-05-25 10:55:00|445.63|443.33|444.21|441.91|445.63|443.33|444.03|441.73|218
1748170800000|2025-05-25 11:00:00|444.22|441.92|444.37|442.07|444.54|442.24|443.58|441.28|282
1748171100000|2025-05-25 11:05:00|444.38|442.08|444.82|442.52|444.91|442.61|443.95|441.65|280
1748171400000|2025-05-25 11:10:00|444.81|442.51|445.96|443.66|446|443.7|444.76|442.46|307
1748171700000|2025-05-25 11:15:00|446.01|443.71|446.57|444.27|446.67|444.37|445.73|443.43|230
1748172000000|2025-05-25 11:20:00|446.58|444.28|445.39|443.09|446.58|444.28|445.28|442.98|227
1748172300000|2025-05-25 11:25:00|445.42|443.12|445.96|443.66|446.24|443.94|445.41|443.11|197
1748172600000|2025-05-25 11:30:00|446|443.7|444.97|442.67|446.66|444.36|444.89|442.59|188
1748172900000|2025-05-25 11:35:00|444.93|442.63|445.14|442.84|445.31|443.01|444.5|442.2|195
1748173200000|2025-05-25 11:40:00|445.13|442.83|444.67|442.37|445.41|443.11|444.41|442.11|172
1748173500000|2025-05-25 11:45:00|444.68|442.38|445.68|443.38|445.71|443.41|444.32|442.02|202
1748173800000|2025-05-25 11:50:00|445.69|443.39|445.56|443.26|446.09|443.79|445.56|443.26|163
1748174100000|2025-05-25 11:55:00|445.55|443.25|446.18|443.88|446.22|443.92|445.48|443.18|152
1748174400000|2025-05-25 12:00:00|446.2|443.9|444.91|442.61|446.2|443.9|444.66|442.36|204
1748174700000|2025-05-25 12:05:00|444.9|442.6|444.8|442.5|445.73|443.43|444.41|442.11|297
1748175000000|2025-05-25 12:10:00|444.78|442.48|444.77|442.47|444.79|442.49|443.7|441.4|233
1748175300000|2025-05-25 12:15:00|444.78|442.48|446.53|444.23|447.89|445.59|444.77|442.47|278
1748175600000|2025-05-25 12:20:00|446.52|444.22|446.77|444.47|447|444.7|446.06|443.76|260
1748175900000|2025-05-25 12:25:00|446.78|444.48|447.3|445|447.3|445|446.53|444.23|307
1748176200000|2025-05-25 12:30:00|447.36|445.06|447.78|445.48|448.71|446.41|447.24|444.94|284
1748176500000|2025-05-25 12:35:00|447.77|445.47|447.7|445.4|447.92|445.62|447.3|445|284
1748176800000|2025-05-25 12:40:00|447.75|445.45|447.54|445.24|448.47|446.17|447.49|445.19|251
1748177100000|2025-05-25 12:45:00|447.58|445.28|447.97|445.67|448.42|446.12|447.58|445.28|259
1748177400000|2025-05-25 12:50:00|447.96|445.66|448.31|446.01|448.64|446.34|447.85|445.55|246
1748177700000|2025-05-25 12:55:00|448.3|446|448.45|446.15|448.88|446.58|448.22|445.92|257
1748178000000|2025-05-25 13:00:00|448.47|446.17|448.45|446.15|448.99|446.69|448.01|445.71|285
1748178300000|2025-05-25 13:05:00|448.42|446.12|447.94|445.64|448.44|446.14|447.74|445.44|196
1748178600000|2025-05-25 13:10:00|447.93|445.63|447.03|444.73|447.95|445.65|446.69|444.39|208
1748178900000|2025-05-25 13:15:00|447.09|444.79|447.14|444.84|447.4|445.1|446.49|444.19|215
1748179200000|2025-05-25 13:20:00|447.13|444.83|446.86|444.56|447.18|444.88|446.61|444.31|192
1748179500000|2025-05-25 13:25:00|446.87|444.57|448.27|445.97|448.28|445.98|446.41|444.11|220
1748179800000|2025-05-25 13:30:00|448.25|445.95|447.83|445.53|448.59|446.29|447.62|445.32|194
1748180100000|2025-05-25 13:35:00|447.87|445.57|448.79|446.49|449.28|446.98|447.87|445.57|231
1748180400000|2025-05-25 13:40:00|448.78|446.48|448.54|446.24|448.78|446.48|447.98|445.68|167
1748180700000|2025-05-25 13:45:00|448.45|446.15|448.79|446.49|448.96|446.66|448.21|445.91|195
1748181000000|2025-05-25 13:50:00|448.81|446.51|448.77|446.47|449.2|446.9|448.29|445.99|173
1748181300000|2025-05-25 13:55:00|448.71|446.41|447.18|444.88|448.71|446.41|447.11|444.81|158
1748181600000|2025-05-25 14:00:00|447.16|444.86|446.9|444.6|447.25|444.95|446.09|443.79|208
1748181900000|2025-05-25 14:05:00|446.89|444.59|447.46|445.16|447.47|445.17|446.59|444.29|163
1748182200000|2025-05-25 14:10:00|447.45|445.15|446.38|444.08|447.65|445.35|446.33|444.03|167
1748182500000|2025-05-25 14:15:00|446.28|443.98|445.58|443.28|446.39|444.09|445.38|443.08|158
1748182800000|2025-05-25 14:20:00|445.63|443.33|445.66|443.36|445.83|443.53|445.23|442.93|141
1748183100000|2025-05-25 14:25:00|445.65|443.35|446.46|444.16|446.53|444.23|445.65|443.35|164
1748183400000|2025-05-25 14:30:00|446.45|444.15|446.76|444.46|446.84|444.54|446.1|443.8|150
1748183700000|2025-05-25 14:35:00|446.72|444.42|445.1|442.8|446.73|444.43|444.81|442.51|274
1748184000000|2025-05-25 14:40:00|445|442.7|443.44|441.14|445.27|442.97|443.39|441.09|295
1748184300000|2025-05-25 14:45:00|443.43|441.13|443.18|440.88|443.92|441.62|442.43|440.13|335
1748184600000|2025-05-25 14:50:00|443.07|440.77|444.25|441.95|444.26|441.96|442.95|440.65|273
1748184900000|2025-05-25 14:55:00|444.24|441.94|443.94|441.64|444.41|442.11|443.73|441.43|258
1748185200000|2025-05-25 15:00:00|443.96|441.66|443.12|440.82|444.55|442.25|443.12|440.82|279
1748185500000|2025-05-25 15:05:00|443.13|440.83|442.51|440.21|443.37|441.07|442.51|440.21|328
1748185800000|2025-05-25 15:10:00|442.52|440.22|441.57|439.27|442.65|440.35|441.57|439.27|247
1748186100000|2025-05-25 15:15:00|441.56|439.26|439.36|437.06|441.99|439.69|439.32|437.02|418
1748186400000|2025-05-25 15:20:00|439.4|437.1|435.99|433.69|439.4|437.1|435.54|433.24|466
1748186700000|2025-05-25 15:25:00|435.9|433.6|437.91|435.61|438.35|436.05|435.9|433.6|439
1748187000000|2025-05-25 15:30:00|437.92|435.62|440.52|438.22|440.73|438.43|437.29|434.99|451
1748187300000|2025-05-25 15:35:00|440.53|438.23|441.1|438.8|441.11|438.81|439.9|437.6|283
1748187600000|2025-05-25 15:40:00|441.04|438.74|441.93|439.63|441.97|439.67|441.03|438.73|259
1748187900000|2025-05-25 15:45:00|441.89|439.59|440.25|437.95|442.52|440.22|439.74|437.44|241
1748188200000|2025-05-25 15:50:00|440.26|437.96|441.9|439.6|441.9|439.6|439.97|437.67|284
1748188500000|2025-05-25 15:55:00|441.94|439.64|441.65|439.35|441.95|439.65|441.17|438.87|201
1748188800000|2025-05-25 16:00:00|441.69|439.39|441.14|438.84|441.73|439.43|440.23|437.93|285
1748189100000|2025-05-25 16:05:00|441.17|438.87|441.03|438.73|441.21|438.91|439.32|437.02|292
1748189400000|2025-05-25 16:10:00|441.02|438.72|440.18|437.88|441.48|439.18|439.99|437.69|291
1748189700000|2025-05-25 16:15:00|440.21|437.91|439.36|437.06|440.46|438.16|438.86|436.56|258
1748190000000|2025-05-25 16:20:00|439.35|437.05|438.14|435.84|439.35|437.05|437.83|435.53|306
1748190300000|2025-05-25 16:25:00|438.16|435.86|437.94|435.64|438.81|436.51|437.53|435.23|252
1748190600000|2025-05-25 16:30:00|437.89|435.59|438.44|436.14|438.49|436.19|437.38|435.08|286
1748190900000|2025-05-25 16:35:00|438.42|436.12|439.87|437.57|439.98|437.68|437.88|435.58|267
1748191200000|2025-05-25 16:40:00|439.88|437.58|440.9|438.6|441.03|438.73|439.39|437.09|223
1748191500000|2025-05-25 16:45:00|440.93|438.63|441.44|439.14|441.84|439.54|440.78|438.48|254
1748191800000|2025-05-25 16:50:00|441.43|439.13|441.37|439.07|441.53|439.23|440.86|438.56|253
1748192100000|2025-05-25 16:55:00|441.36|439.06|441.54|439.24|441.63|439.33|441.13|438.83|200
1748192400000|2025-05-25 17:00:00|441.53|439.23|441.81|439.51|442.18|439.88|441.31|439.01|265
1748192700000|2025-05-25 17:05:00|441.82|439.52|441.87|439.57|442.93|440.63|441.59|439.29|282
1748193000000|2025-05-25 17:10:00|441.91|439.61|442.39|440.09|442.63|440.33|441.85|439.55|221
1748193300000|2025-05-25 17:15:00|442.38|440.08|441.16|438.86|442.45|440.15|440.67|438.37|277
1748193600000|2025-05-25 17:20:00|441.21|438.91|442.49|440.19|442.52|440.22|440.92|438.62|334
1748193900000|2025-05-25 17:25:00|442.48|440.18|442.42|440.12|442.57|440.27|441.77|439.47|243
1748194200000|2025-05-25 17:30:00|442.41|440.11|441.22|438.92|442.47|440.17|440.88|438.58|195
1748194500000|2025-05-25 17:35:00|441.21|438.91|440.64|438.34|441.25|438.95|440.46|438.16|232
1748194800000|2025-05-25 17:40:00|440.63|438.33|441.51|439.21|441.81|439.51|440.51|438.21|281
1748195100000|2025-05-25 17:45:00|441.5|439.2|441.89|439.59|442.15|439.85|441.5|439.2|299
1748195400000|2025-05-25 17:50:00|441.87|439.57|442.43|440.13|442.55|440.25|441.87|439.57|331
1748195700000|2025-05-25 17:55:00|442.42|440.12|442.18|439.88|442.42|440.12|442.06|439.76|290
1748196000000|2025-05-25 18:00:00|442.24|439.94|442.81|440.51|442.84|440.54|441.83|439.53|317
1748196300000|2025-05-25 18:05:00|442.8|440.5|442.44|440.14|442.8|440.5|441.65|439.35|328
1748196600000|2025-05-25 18:10:00|442.43|440.13|442.9|440.6|443.19|440.89|442.42|440.12|272
1748196900000|2025-05-25 18:15:00|442.89|440.59|443.16|440.86|443.18|440.88|442.26|439.96|301
1748197200000|2025-05-25 18:20:00|443.15|440.85|443.96|441.66|444.1|441.8|443.05|440.75|259
1748197500000|2025-05-25 18:25:00|443.95|441.65|444.12|441.82|444.57|442.27|443.86|441.56|271
1748197800000|2025-05-25 18:30:00|444.11|441.81|443.32|441.02|444.21|441.91|443.27|440.97|259
1748198100000|2025-05-25 18:35:00|443.31|441.01|443.81|441.51|443.92|441.62|443|440.7|254
1748198400000|2025-05-25 18:40:00|443.8|441.5|442.73|440.43|443.8|441.5|442.61|440.31|268
1748198700000|2025-05-25 18:45:00|442.72|440.42|443.52|441.22|443.6|441.3|442.58|440.28|293
1748199000000|2025-05-25 18:50:00|443.51|441.21|442.74|440.44|443.81|441.51|442.74|440.44|295
1748199300000|2025-05-25 18:55:00|442.73|440.43|442.79|440.49|442.86|440.56|442.21|439.91|219
1748199600000|2025-05-25 19:00:00|442.78|440.48|443.53|441.23|443.57|441.27|442.15|439.85|282
1748199900000|2025-05-25 19:05:00|443.52|441.22|443.75|441.45|444.06|441.76|443.12|440.82|325
1748200200000|2025-05-25 19:10:00|443.78|441.48|443.39|441.09|443.97|441.67|443.09|440.79|304
1748200500000|2025-05-25 19:15:00|443.38|441.08|443.55|441.25|444.09|441.79|443.34|441.04|298
1748200800000|2025-05-25 19:20:00|443.54|441.24|444.34|442.04|444.36|442.06|443.31|441.01|309
1748201100000|2025-05-25 19:25:00|444.33|442.03|444.03|441.73|444.34|442.04|443.77|441.47|256
1748201400000|2025-05-25 19:30:00|444.02|441.72|447.57|439.27|447.86|442.34|444.02|439.13|293
1748201700000|2025-05-25 19:35:00|447.56|439.26|447.73|439.43|448.09|439.79|447.53|439.23|249
1748202000000|2025-05-25 19:40:00|447.72|439.42|447.82|439.52|448.29|439.99|447.48|439.18|246
1748202300000|2025-05-25 19:45:00|447.81|439.51|447.87|439.57|448.01|439.71|447.6|439.3|229
1748202600000|2025-05-25 19:50:00|447.86|439.56|448.27|439.97|448.43|440.13|447.72|439.42|241
1748202900000|2025-05-25 19:55:00|448.26|439.96|448.3|440|450.14|441.84|447.98|439.68|305
1748203200000|2025-05-25 20:00:00|448.29|439.99|448.14|439.84|448.56|440.26|447.94|439.64|310
1748203500000|2025-05-25 20:05:00|448.13|439.83|447.47|439.17|448.16|439.86|447.17|438.87|327
1748203800000|2025-05-25 20:10:00|447.46|439.16|446.88|438.58|447.46|439.16|446.65|438.35|248
1748204100000|2025-05-25 20:15:00|446.9|438.6|446.66|438.36|446.92|438.62|445.85|437.55|255
1748204400000|2025-05-25 20:20:00|446.65|438.35|446.68|438.38|446.86|438.56|446.3|438|220
1748204700000|2025-05-25 20:25:00|446.67|438.37|447.34|439.04|447.49|439.19|446.66|438.36|177
1748205000000|2025-05-25 20:30:00|447.33|439.03|446.98|438.68|447.51|439.21|446.75|438.45|244
1748205300000|2025-05-25 20:35:00|446.97|438.67|447.62|439.32|447.86|439.56|446.8|438.5|250
1748205600000|2025-05-25 20:40:00|447.64|439.34|447.85|439.55|447.93|439.63|447.5|439.2|230
1748205900000|2025-05-25 20:45:00|447.84|439.54|446.93|438.63|447.84|439.54|446.83|438.53|216
1748206200000|2025-05-25 20:50:00|446.92|438.62|446.53|438.23|446.98|438.68|446.48|438.18|229
1748206500000|2025-05-25 20:55:00|446.62|438.32|446.39|438.09|446.68|438.38|446.03|437.73|220
1748206800000|2025-05-25 21:00:00|446.38|438.08|446.41|438.11|446.48|438.18|445.45|437.15|237
1748207100000|2025-05-25 21:05:00|446.4|438.1|444.42|442.12|446.94|442.65|443.87|438.02|253
1748207400000|2025-05-25 21:10:00|444.41|442.11|444.97|442.67|445.2|442.9|444.34|442.04|212
1748207700000|2025-05-25 21:15:00|444.96|442.66|444.49|442.19|445.09|442.79|444.49|442.19|223
1748208000000|2025-05-25 21:20:00|444.48|442.18|442.7|440.4|444.48|442.18|442.37|440.07|239
1748208300000|2025-05-25 21:25:00|442.71|440.41|442.61|440.31|443.12|440.82|441.8|439.5|224
1748208600000|2025-05-25 21:30:00|442.6|440.3|442.69|440.39|442.7|440.4|440.57|438.27|284
1748208900000|2025-05-25 21:35:00|442.68|440.38|442.26|439.96|442.68|440.38|441.83|439.53|185
1748209200000|2025-05-25 21:40:00|442.25|439.95|442.55|440.25|442.57|440.27|441.83|439.53|160
1748209500000|2025-05-25 21:45:00|442.54|440.24|442.73|440.43|442.74|440.44|442.29|439.99|157
1748209800000|2025-05-25 21:50:00|442.72|440.42|443.23|440.93|443.3|441|442.67|440.37|159
1748210100000|2025-05-25 21:55:00|443.32|441.02|441.93|439.63|443.32|441.02|441.8|439.5|176
1748210400000|2025-05-25 22:00:00|441.95|439.65|442.96|440.66|443.38|441.08|441.3|439|328
1748210700000|2025-05-25 22:05:00|443|440.7|446.62|444.32|446.86|444.56|442.73|440.43|336
1748211000000|2025-05-25 22:10:00|446.65|444.35|446.19|443.89|448.37|446.07|446.19|443.89|453
1748211300000|2025-05-25 22:15:00|446.2|443.9|447.16|444.86|448.2|445.9|446.2|443.9|379
1748211600000|2025-05-25 22:20:00|447.15|444.85|448.64|446.34|448.67|446.37|446.49|444.19|385
1748211900000|2025-05-25 22:25:00|448.59|446.29|447.97|445.67|448.67|446.37|447.48|445.18|291
1748212200000|2025-05-25 22:30:00|447.99|445.69|449.33|447.03|449.53|447.23|447.93|445.63|321
1748212500000|2025-05-25 22:35:00|449.45|447.15|448.72|446.42|449.45|447.15|447.86|445.56|234
1748212800000|2025-05-25 22:40:00|448.74|446.44|450.56|448.26|450.67|448.37|448.74|446.44|202
1748213100000|2025-05-25 22:45:00|450.57|448.27|450.47|448.17|450.81|448.51|449.46|447.16|266
1748213400000|2025-05-25 22:50:00|450.52|448.22|451.44|449.14|451.58|449.28|450.52|448.22|161
1748213700000|2025-05-25 22:55:00|451.48|449.18|452|449.7|452.31|450.01|451.48|449.18|137
1748214000000|2025-05-25 23:00:00|452.04|449.74|452.44|450.14|452.72|450.42|451.64|449.34|278
1748214300000|2025-05-25 23:05:00|452.46|450.16|453.13|450.83|453.27|450.97|452.37|450.07|284
1748214600000|2025-05-25 23:10:00|453.18|450.88|451.68|449.38|453.18|450.88|451.65|449.35|239
1748214900000|2025-05-25 23:15:00|451.72|449.42|450.36|448.06|451.77|449.47|450.23|447.93|208
1748215200000|2025-05-25 23:20:00|450.31|448.01|450.38|448.08|450.61|448.31|449.21|446.91|200
1748215500000|2025-05-25 23:25:00|450.39|448.09|450.24|447.94|450.68|448.38|449.69|447.39|182
1748215800000|2025-05-25 23:30:00|450.25|447.95|451.92|449.62|452.15|449.85|450.05|447.75|228
1748216100000|2025-05-25 23:35:00|451.93|449.63|452.87|450.57|452.91|450.61|451.9|449.6|201
1748216400000|2025-05-25 23:40:00|452.9|450.6|453.12|450.82|453.67|451.37|452.64|450.34|159
1748216700000|2025-05-25 23:45:00|453.11|450.81|452.53|450.23|453.33|451.03|452.22|449.92|129
1748217000000|2025-05-25 23:50:00|452.54|450.24|452.73|450.43|453.15|450.85|452.54|450.24|105
1748217300000|2025-05-25 23:55:00|452.74|450.44|453.04|450.74|453.45|451.15|452.58|450.28|86
1748217600000|2025-05-26 00:00:00|452.99|450.69|453.1|450.8|453.99|451.69|452.95|450.65|250
1748217900000|2025-05-26 00:05:00|453.12|450.82|452.5|450.2|453.47|451.17|451.96|449.66|224
1748218200000|2025-05-26 00:10:00|452.46|450.16|451.44|449.14|452.47|450.17|451.42|449.12|155
1748218500000|2025-05-26 00:15:00|451.43|449.13|452.42|450.12|452.77|450.47|451.38|449.08|230
1748218800000|2025-05-26 00:20:00|452.4|450.1|451.53|449.23|452.49|450.19|451.52|449.22|125
1748219100000|2025-05-26 00:25:00|451.54|449.24|451.67|449.37|451.7|449.4|450.23|447.93|195
1748219400000|2025-05-26 00:30:00|451.68|449.38|453.22|450.92|453.23|450.93|451.46|449.16|183
1748219700000|2025-05-26 00:35:00|453.25|450.95|454.4|452.1|454.42|452.12|452.92|450.62|205
1748220000000|2025-05-26 00:40:00|454.38|452.08|454.71|452.41|455.28|452.98|454.33|452.03|180
1748220300000|2025-05-26 00:45:00|454.74|452.44|455.21|452.91|456.11|453.81|454.68|452.38|202
1748220600000|2025-05-26 00:50:00|455.2|452.9|455.5|453.2|456.33|454.03|454.76|452.46|242
1748220900000|2025-05-26 00:55:00|455.49|453.19|457.09|454.79|457.11|454.81|455.26|452.96|198
1748221200000|2025-05-26 01:00:00|457.04|454.74|456|453.7|457.92|455.62|456|453.7|243
1748221500000|2025-05-26 01:05:00|455.9|453.6|455.23|452.93|455.91|453.61|454.92|452.62|276
1748221800000|2025-05-26 01:10:00|455.2|452.9|455.22|452.92|455.38|453.08|455.03|452.73|150
1748222100000|2025-05-26 01:15:00|455.27|452.97|454.61|452.31|455.46|453.16|454.58|452.28|243
1748222400000|2025-05-26 01:20:00|454.6|452.3|454.83|452.53|455.07|452.77|454.26|451.96|195
1748222700000|2025-05-26 01:25:00|454.84|452.54|454.75|452.45|455.42|453.12|454.65|452.35|183
1748223000000|2025-05-26 01:30:00|454.74|452.44|454.09|451.79|454.86|452.56|453.99|451.69|177
1748223300000|2025-05-26 01:35:00|454.08|451.78|455.82|453.52|456.01|453.71|454.06|451.76|149
1748223600000|2025-05-26 01:40:00|455.81|453.51|456.32|454.02|456.81|454.51|455.81|453.51|146
1748223900000|2025-05-26 01:45:00|456.34|454.04|457.1|454.8|457.21|454.91|456.32|454.02|149
1748224200000|2025-05-26 01:50:00|457.12|454.82|455.94|453.64|457.41|455.11|455.61|453.31|198
1748224500000|2025-05-26 01:55:00|456|453.7|456.31|454.01|456.46|454.16|455.76|453.46|150
1748224800000|2025-05-26 02:00:00|456.3|454|456.48|454.18|456.57|454.27|455.88|453.58|221
1748225100000|2025-05-26 02:05:00|456.47|454.17|455.62|453.32|456.67|454.37|455.05|452.75|172
1748225400000|2025-05-26 02:10:00|455.67|453.37|455.13|452.83|455.87|453.57|454.93|452.63|127
1748225700000|2025-05-26 02:15:00|455.16|452.86|455.47|453.17|455.69|453.39|454.67|452.37|141
1748226000000|2025-05-26 02:20:00|455.46|453.16|456|453.7|456.66|454.36|455.34|453.04|165
1748226300000|2025-05-26 02:25:00|455.96|453.66|455.15|452.85|455.97|453.67|454.88|452.58|103
1748226600000|2025-05-26 02:30:00|455.23|452.93|453.9|451.6|455.24|452.94|453.86|451.56|155
1748226900000|2025-05-26 02:35:00|453.84|451.54|453.72|451.42|453.98|451.68|453.45|451.15|153
1748227200000|2025-05-26 02:40:00|453.71|451.41|453.89|451.59|454.2|451.9|453.63|451.33|83
1748227500000|2025-05-26 02:45:00|453.88|451.58|453.59|451.29|454.09|451.79|453.17|450.87|136
1748227800000|2025-05-26 02:50:00|453.6|451.3|453.8|451.5|454.1|451.8|453.41|451.11|83
1748228100000|2025-05-26 02:55:00|453.79|451.49|453.82|451.52|453.87|451.57|453.39|451.09|67
1748228400000|2025-05-26 03:00:00|453.79|451.49|453.49|451.19|453.8|451.5|453.44|451.14|129
1748228700000|2025-05-26 03:05:00|453.48|451.18|453.26|450.96|454.02|451.72|453.01|450.71|142
1748229000000|2025-05-26 03:10:00|453.13|450.83|453.69|451.39|453.88|451.58|453.08|450.78|145
1748229300000|2025-05-26 03:15:00|453.7|451.4|453.78|451.48|453.78|451.48|453.27|450.97|70
1748229600000|2025-05-26 03:20:00|453.79|451.49|454.84|452.54|454.88|452.58|453.79|451.49|108
1748229900000|2025-05-26 03:25:00|454.85|452.55|455.33|453.03|455.62|453.32|454.85|452.55|107
1748230200000|2025-05-26 03:30:00|455.32|453.02|455.67|453.37|455.98|453.68|454.93|452.63|128
1748230500000|2025-05-26 03:35:00|455.66|453.36|455.85|453.55|456.09|453.79|455.15|452.85|186
1748230800000|2025-05-26 03:40:00|455.84|453.54|456.38|454.08|456.67|454.37|455.84|453.54|116
1748231100000|2025-05-26 03:45:00|456.4|454.1|457.52|455.22|457.62|455.32|456.4|454.1|180
1748231400000|2025-05-26 03:50:00|457.51|455.21|457.11|454.81|457.56|455.26|456.91|454.61|152
1748231700000|2025-05-26 03:55:00|457.1|454.8|456.74|454.44|457.16|454.86|456.54|454.24|115
1748232000000|2025-05-26 04:00:00|456.8|454.5|456.57|454.27|457.26|454.96|456.08|453.78|138
1748232300000|2025-05-26 04:05:00|456.58|454.28|457.22|454.92|457.22|454.92|456.29|453.99|114
1748232600000|2025-05-26 04:10:00|457.23|454.93|456.71|454.41|457.78|455.48|456.66|454.36|180
1748232900000|2025-05-26 04:15:00|456.74|454.44|457.74|455.44|457.74|455.44|456.65|454.35|145
1748233200000|2025-05-26 04:20:00|457.8|455.5|456.91|454.61|457.92|455.62|456.65|454.35|118
1748233500000|2025-05-26 04:25:00|456.88|454.58|456.86|454.56|457.29|454.99|456.66|454.36|111
1748233800000|2025-05-26 04:30:00|456.84|454.54|456.74|454.44|457.17|454.87|456.46|454.16|180
1748234100000|2025-05-26 04:35:00|456.59|454.29|457.56|455.26|457.56|455.26|456.39|454.09|135
1748234400000|2025-05-26 04:40:00|457.6|455.3|455.9|453.6|457.74|455.44|455.77|453.47|169
1748234700000|2025-05-26 04:45:00|455.92|453.62|456.51|454.21|456.58|454.28|455.59|453.29|182
1748235000000|2025-05-26 04:50:00|456.42|454.12|456.12|453.82|456.86|454.56|456|453.7|158
1748235300000|2025-05-26 04:55:00|456.11|453.81|456.28|453.98|456.31|454.01|455.88|453.58|101
1748235600000|2025-05-26 05:00:00|456.27|453.97|455.59|453.29|456.42|454.12|455.54|453.24|144
1748235900000|2025-05-26 05:05:00|455.6|453.3|455.8|453.5|456.42|454.12|455.6|453.3|154
1748236200000|2025-05-26 05:10:00|455.82|453.52|455.86|453.56|456.04|453.74|455.15|452.85|130
1748236500000|2025-05-26 05:15:00|455.85|453.55|456.39|454.09|456.41|454.11|455.75|453.45|120
1748236800000|2025-05-26 05:20:00|456.38|454.08|456.7|454.4|456.7|454.4|455.71|453.41|138
1748237100000|2025-05-26 05:25:00|456.71|454.41|457.28|454.98|457.53|455.23|456.71|454.41|154
1748237400000|2025-05-26 05:30:00|457.27|454.97|456.89|454.59|457.27|454.97|456.33|454.03|160
1748237700000|2025-05-26 05:35:00|456.85|454.55|456.3|454|457.64|455.34|456.3|454|146
1748238000000|2025-05-26 05:40:00|456.24|453.94|456.26|453.96|456.63|454.33|456.23|453.93|77
1748238300000|2025-05-26 05:45:00|456.27|453.97|456.78|454.48|457|454.7|456.27|453.97|116
1748238600000|2025-05-26 05:50:00|456.81|454.51|456.71|454.41|456.98|454.68|456.53|454.23|119
1748238900000|2025-05-26 05:55:00|456.7|454.4|457.16|454.86|457.41|455.11|456.7|454.4|99
1748239200000|2025-05-26 06:00:00|457.05|454.75|457.34|455.04|457.41|455.11|456.51|454.21|146
1748239500000|2025-05-26 06:05:00|457.36|455.06|457.46|455.16|458.06|455.76|457.36|455.06|126
1748239800000|2025-05-26 06:10:00|457.43|455.13|456.74|454.44|457.43|455.13|456.46|454.16|201
1748240100000|2025-05-26 06:15:00|456.72|454.42|456.89|454.59|457.26|454.96|456.62|454.32|174
1748240400000|2025-05-26 06:20:00|456.94|454.64|457.81|455.51|457.95|455.65|456.91|454.61|115
1748240700000|2025-05-26 06:25:00|457.74|455.44|458.06|455.76|458.06|455.76|457.74|455.44|81
1748241000000|2025-05-26 06:30:00|458.07|455.77|457.36|455.06|458.14|455.84|457.36|455.06|137
1748241300000|2025-05-26 06:35:00|457.2|454.9|456.79|454.49|457.2|454.9|456.68|454.38|105
1748241600000|2025-05-26 06:40:00|456.96|454.66|457|454.7|457.19|454.89|456.56|454.26|122
1748241900000|2025-05-26 06:45:00|457.03|454.73|458.08|455.78|458.12|455.82|457.03|454.73|113
1748242200000|2025-05-26 06:50:00|458.07|455.77|458.31|456.01|459|456.7|457.67|455.37|159
1748242500000|2025-05-26 06:55:00|458.35|456.05|458.43|456.13|459.12|456.82|458.25|455.95|174
1748242800000|2025-05-26 07:00:00|458.44|456.14|459.41|457.11|459.42|457.12|458.41|456.11|163
1748243100000|2025-05-26 07:05:00|459.36|457.06|460.58|458.28|460.99|458.69|458.72|456.42|366
1748243400000|2025-05-26 07:10:00|460.59|458.29|459.76|457.46|461.24|458.94|459.38|457.08|238
1748243700000|2025-05-26 07:15:00|459.71|457.41|461.08|458.78|461.18|458.88|459.16|456.86|341
1748244000000|2025-05-26 07:20:00|461.12|458.82|460.15|457.85|462.03|459.73|460.1|457.8|281
1748244300000|2025-05-26 07:25:00|460.14|457.84|459.87|457.57|460.44|458.14|459.7|457.4|139
1748244600000|2025-05-26 07:30:00|459.86|457.56|459.56|457.26|460.27|457.97|458.89|456.59|221
1748244900000|2025-05-26 07:35:00|459.58|457.28|460.48|458.18|460.73|458.43|459.55|457.25|165
1748245200000|2025-05-26 07:40:00|460.38|458.08|460.7|458.4|460.97|458.67|460.04|457.74|183
1748245500000|2025-05-26 07:45:00|460.72|458.42|460.41|458.11|460.92|458.62|460.25|457.95|182
1748245800000|2025-05-26 07:50:00|460.4|458.1|460.95|458.65|461.34|459.04|460.4|458.1|138
1748246100000|2025-05-26 07:55:00|460.97|458.67|461.46|459.16|461.56|459.26|460.7|458.4|218
1748246400000|2025-05-26 08:00:00|461.47|459.17|460.76|458.46|461.66|459.36|460.74|458.44|198
1748246700000|2025-05-26 08:05:00|460.78|458.48|460.54|458.24|461.08|458.78|460.45|458.15|129
1748247000000|2025-05-26 08:10:00|460.55|458.25|460.34|458.04|460.66|458.36|459.65|457.35|165
1748247300000|2025-05-26 08:15:00|460.37|458.07|460.8|458.5|461.03|458.73|460.32|458.02|150
1748247600000|2025-05-26 08:20:00|460.62|458.32|459.73|457.43|460.76|458.46|459.73|457.43|143
1748247900000|2025-05-26 08:25:00|459.67|457.37|459.88|457.58|460.29|457.99|459.58|457.28|136
1748248200000|2025-05-26 08:30:00|459.94|457.64|459.53|457.23|460|457.7|458.46|456.16|178
1748248500000|2025-05-26 08:35:00|459.56|457.26|458.56|456.26|459.7|457.4|458.03|455.73|189
1748248800000|2025-05-26 08:40:00|458.55|456.25|458.27|455.97|458.7|456.4|457.86|455.56|155
1748249100000|2025-05-26 08:45:00|458.28|455.98|458.66|456.36|458.74|456.44|457.56|455.26|192
1748249400000|2025-05-26 08:50:00|458.62|456.32|457.67|455.37|458.84|456.54|457.41|455.11|215
1748249700000|2025-05-26 08:55:00|457.68|455.38|458.08|455.78|458.08|455.78|457.47|455.17|182
1748250000000|2025-05-26 09:00:00|458.15|455.85|458.66|456.36|458.82|456.52|457.57|455.27|161
1748250300000|2025-05-26 09:05:00|458.65|456.35|459.27|456.97|459.27|456.97|458.49|456.19|118
1748250600000|2025-05-26 09:10:00|459.28|456.98|459.48|457.18|459.62|457.32|459.23|456.93|109
1748250900000|2025-05-26 09:15:00|459.47|457.17|459.01|456.71|459.68|457.38|458.95|456.65|78
1748251200000|2025-05-26 09:20:00|459.03|456.73|459.69|457.39|459.69|457.39|459.03|456.73|134
1748251500000|2025-05-26 09:25:00|459.66|457.36|459.24|456.94|459.84|457.54|459.23|456.93|78
1748251800000|2025-05-26 09:30:00|459.2|456.9|459.03|456.73|459.32|457.02|458.74|456.44|103
1748252100000|2025-05-26 09:35:00|459.02|456.72|458.64|456.34|459.44|457.14|458.6|456.3|169
1748252400000|2025-05-26 09:40:00|458.63|456.33|457.35|455.05|458.63|456.33|457.14|454.84|204
1748252700000|2025-05-26 09:45:00|457.32|455.02|456.92|454.62|457.46|455.16|456.54|454.24|190
1748253000000|2025-05-26 09:50:00|456.87|454.57|456.82|454.52|457.09|454.79|456.47|454.17|193
1748253300000|2025-05-26 09:55:00|456.81|454.51|456.9|454.6|457.16|454.86|456.51|454.21|158
1748253600000|2025-05-26 10:00:00|456.89|454.59|456.21|453.91|457.1|454.8|456.21|453.91|160
1748253900000|2025-05-26 10:05:00|456.2|453.9|457.4|455.1|457.47|455.17|456.13|453.83|131
1748254200000|2025-05-26 10:10:00|457.45|455.15|457.27|454.97|457.49|455.19|456.99|454.69|116
1748254500000|2025-05-26 10:15:00|457.2|454.9|458.07|455.77|458.18|455.88|456.74|454.44|157
1748254800000|2025-05-26 10:20:00|458.02|455.72|457.62|455.32|458.15|455.85|457.33|455.03|163
1748255100000|2025-05-26 10:25:00|457.63|455.33|457.52|455.22|457.81|455.51|457.21|454.91|103
1748255400000|2025-05-26 10:30:00|457.5|455.2|457.08|454.78|457.58|455.28|456.84|454.54|140
1748255700000|2025-05-26 10:35:00|457.03|454.73|456.71|454.41|457.13|454.83|456.63|454.33|70
1748256000000|2025-05-26 10:40:00|456.72|454.42|457.22|454.92|457.37|455.07|456.71|454.41|89
1748256300000|2025-05-26 10:45:00|457.25|454.95|456.44|454.14|457.56|455.26|456.38|454.08|119
1748256600000|2025-05-26 10:50:00|456.43|454.13|454.83|452.53|456.43|454.13|454.77|452.47|187
1748256900000|2025-05-26 10:55:00|454.88|452.58|455.8|453.5|455.88|453.58|454.88|452.58|93
1748257200000|2025-05-26 11:00:00|455.81|453.51|455.02|452.72|455.93|453.63|454.94|452.64|128
1748257500000|2025-05-26 11:05:00|455.01|452.71|455.45|453.15|455.73|453.43|454.79|452.49|164
1748257800000|2025-05-26 11:10:00|455.46|453.16|455.54|453.24|455.89|453.59|455.45|453.15|119
1748258100000|2025-05-26 11:15:00|455.53|453.23|455.02|452.72|455.55|453.25|454.67|452.37|149
1748258400000|2025-05-26 11:20:00|454.98|452.68|455.16|452.86|455.17|452.87|454.7|452.4|121
1748258700000|2025-05-26 11:25:00|455.14|452.84|455.07|452.77|455.36|453.06|454.74|452.44|103
1748259000000|2025-05-26 11:30:00|455|452.7|454.05|451.75|455.1|452.8|454.05|451.75|129
1748259300000|2025-05-26 11:35:00|454.08|451.78|453.38|451.08|454.09|451.79|453.23|450.93|196
1748259600000|2025-05-26 11:40:00|453.36|451.06|454.32|452.02|454.61|452.31|453.3|451|123
1748259900000|2025-05-26 11:45:00|454.3|452|454.02|451.72|454.3|452|453.31|451.01|133
1748260200000|2025-05-26 11:50:00|453.98|451.68|452.63|450.33|453.98|451.68|452.45|450.15|119
1748260500000|2025-05-26 11:55:00|452.62|450.32|453.11|450.81|453.11|450.81|452.27|449.97|115
1748260800000|2025-05-26 12:00:00|453.13|450.83|452.09|449.79|453.96|451.66|452.03|449.73|184
1748261100000|2025-05-26 12:05:00|452.12|449.82|452.23|449.93|452.7|450.4|451.44|449.14|214
1748261400000|2025-05-26 12:10:00|452.24|449.94|451.98|449.68|453.01|450.71|451.88|449.58|189
1748261700000|2025-05-26 12:15:00|452.02|449.72|453|450.7|453.17|450.87|451.73|449.43|220
1748262000000|2025-05-26 12:20:00|453.05|450.75|452.2|449.9|453.31|451.01|451.74|449.44|200
1748262300000|2025-05-26 12:25:00|452.19|449.89|452.92|450.62|453.36|451.06|452.17|449.87|222
1748262600000|2025-05-26 12:30:00|452.95|450.65|453.84|451.54|454.01|451.71|452.93|450.63|210
1748262900000|2025-05-26 12:35:00|453.89|451.59|453.34|451.04|454.06|451.76|453.27|450.97|162
1748263200000|2025-05-26 12:40:00|453.35|451.05|454.25|451.95|454.5|452.2|453.34|451.04|138
1748263500000|2025-05-26 12:45:00|454.24|451.94|454.54|452.24|454.77|452.47|454.19|451.89|181
1748263800000|2025-05-26 12:50:00|454.53|452.23|455.78|453.48|456.12|453.82|454.52|452.22|151
1748264100000|2025-05-26 12:55:00|455.76|453.46|454.96|452.66|455.83|453.53|454.96|452.66|188
1748264400000|2025-05-26 13:00:00|454.95|452.65|455.64|453.34|456.39|454.09|454.93|452.63|185
1748264700000|2025-05-26 13:05:00|455.65|453.35|454.32|452.02|455.86|453.56|453.91|451.61|223
1748265000000|2025-05-26 13:10:00|454.33|452.03|454.59|452.29|455.22|452.92|454.31|452.01|214
1748265300000|2025-05-26 13:15:00|454.58|452.28|453.99|451.69|455.37|453.07|453.89|451.59|244
1748265600000|2025-05-26 13:20:00|453.97|451.67|453.33|451.03|454.25|451.95|452.9|450.6|141
1748265900000|2025-05-26 13:25:00|453.32|451.02|453.94|451.64|454.3|452|452.3|450|245
1748266200000|2025-05-26 13:30:00|453.95|451.65|454.88|452.58|455.7|453.4|453.84|451.54|236
1748266500000|2025-05-26 13:35:00|454.87|452.57|454.53|452.23|455.06|452.76|453.88|451.58|170
1748266800000|2025-05-26 13:40:00|454.5|452.2|454.2|451.9|454.89|452.59|453.79|451.49|253
1748267100000|2025-05-26 13:45:00|454.22|451.92|453.63|451.33|454.28|451.98|453.46|451.16|194
1748267400000|2025-05-26 13:50:00|453.62|451.32|450.93|448.63|453.63|451.33|450.93|448.63|226
1748267700000|2025-05-26 13:55:00|450.94|448.64|450.58|448.28|451.09|448.79|449.74|447.44|366
1748268000000|2025-05-26 14:00:00|450.57|448.27|450.76|448.46|451.45|449.15|449.47|447.17|341
1748268300000|2025-05-26 14:05:00|450.7|448.4|450.82|448.52|451.24|448.94|450.07|447.77|306
1748268600000|2025-05-26 14:10:00|450.84|448.54|452.63|450.33|452.91|450.61|450.83|448.53|229
1748268900000|2025-05-26 14:15:00|452.61|450.31|451.13|448.83|452.61|450.31|450.55|448.25|251
1748269200000|2025-05-26 14:20:00|451.1|448.8|450.19|447.89|451.27|448.97|449.44|447.14|261
1748269500000|2025-05-26 14:25:00|450.18|447.88|449.88|447.58|450.18|447.88|448.43|446.13|279
1748269800000|2025-05-26 14:30:00|449.96|447.66|447.93|445.63|450.18|447.88|447.74|445.44|431
1748270100000|2025-05-26 14:35:00|447.94|445.64|448.16|445.86|449.17|446.87|447.77|445.47|323
1748270400000|2025-05-26 14:40:00|448.17|445.87|449.08|446.78|449.32|447.02|448|445.7|222
1748270700000|2025-05-26 14:45:00|449.05|446.75|448.59|446.29|449.36|447.06|448.34|446.04|271
1748271000000|2025-05-26 14:50:00|448.61|446.31|449.57|447.27|449.6|447.3|448.06|445.76|308
1748271300000|2025-05-26 14:55:00|449.58|447.28|450.13|447.83|450.13|447.83|449.54|447.24|202
1748271600000|2025-05-26 15:00:00|450.12|447.82|449.53|447.23|450.93|448.63|449.49|447.19|226
1748271900000|2025-05-26 15:05:00|449.55|447.25|449.73|447.43|450.1|447.8|449.06|446.76|243
1748272200000|2025-05-26 15:10:00|449.75|447.45|449.53|447.23|449.93|447.63|448.94|446.64|223
1748272500000|2025-05-26 15:15:00|449.54|447.24|450.03|447.73|450.1|447.8|448.98|446.68|163
1748272800000|2025-05-26 15:20:00|450.04|447.74|450.89|448.59|451.4|449.1|449.86|447.56|233
1748273100000|2025-05-26 15:25:00|450.9|448.6|451.59|449.29|451.71|449.41|450.78|448.48|183
1748273400000|2025-05-26 15:30:00|451.58|449.28|454.17|451.87|455.11|452.81|451.58|449.28|310
1748273700000|2025-05-26 15:35:00|454.18|451.88|455.46|453.16|455.88|453.58|453.9|451.6|401
1748274000000|2025-05-26 15:40:00|455.49|453.19|453.65|451.35|456.08|453.78|453.61|451.31|300
1748274300000|2025-05-26 15:45:00|453.63|451.33|453.91|451.61|454.39|452.09|453.63|451.33|266
1748274600000|2025-05-26 15:50:00|453.95|451.65|454.8|452.5|455.28|452.98|453.68|451.38|348
1748274900000|2025-05-26 15:55:00|454.79|452.49|453.91|451.61|454.95|452.65|453.73|451.43|251
1748275200000|2025-05-26 16:00:00|453.89|451.59|454.99|452.69|455.63|453.33|453.89|451.59|226
1748275500000|2025-05-26 16:05:00|454.98|452.68|455.19|452.89|455.97|453.67|454.59|452.29|304
1748275800000|2025-05-26 16:10:00|455.2|452.9|453.58|451.28|455.65|453.35|453.58|451.28|218
1748276100000|2025-05-26 16:15:00|453.59|451.29|450.9|448.6|453.66|451.36|450.69|448.39|327
1748276400000|2025-05-26 16:20:00|450.87|448.57|449.47|447.17|450.9|448.6|447.97|445.67|398
1748276700000|2025-05-26 16:25:00|449.45|447.15|449.06|446.76|449.46|447.16|447.66|445.36|453
1748277000000|2025-05-26 16:30:00|449.07|446.77|449.23|446.93|449.36|447.06|447.63|445.33|441
1748277300000|2025-05-26 16:35:00|449.22|446.92|450.68|448.38|450.7|448.4|449.22|446.92|323
1748277600000|2025-05-26 16:40:00|450.69|448.39|450.43|448.13|450.86|448.56|450.32|448.02|270
1748277900000|2025-05-26 16:45:00|450.42|448.12|449.96|447.66|450.87|448.57|449.42|447.12|296
1748278200000|2025-05-26 16:50:00|449.86|447.56|450.36|448.06|450.42|448.12|448.86|446.56|198
1748278500000|2025-05-26 16:55:00|450.35|448.05|449.6|447.3|450.45|448.15|449.31|447.01|165
1748278800000|2025-05-26 17:00:00|449.59|447.29|450.76|448.46|451|448.7|449.31|447.01|233
1748279100000|2025-05-26 17:05:00|450.74|448.44|450.09|447.79|450.85|448.55|449.97|447.67|126
1748279400000|2025-05-26 17:10:00|450.05|447.75|449.68|447.38|450.06|447.76|449.64|447.34|142
1748279700000|2025-05-26 17:15:00|449.66|447.36|447.73|445.43|450.01|447.71|446.92|444.62|226
1748280000000|2025-05-26 17:20:00|447.72|445.42|448.06|445.76|448.77|446.47|447.65|445.35|225
1748280300000|2025-05-26 17:25:00|447.99|445.69|447.72|445.42|447.99|445.69|447.41|445.11|180
1748280600000|2025-05-26 17:30:00|447.69|445.39|447.45|445.15|448.01|445.71|446.95|444.65|216
1748280900000|2025-05-26 17:35:00|447.43|445.13|446.35|444.05|447.43|445.13|445.47|443.17|300
1748281200000|2025-05-26 17:40:00|446.32|444.02|446.15|443.85|446.45|444.15|445.63|443.33|215
1748281500000|2025-05-26 17:45:00|446.14|443.84|444.6|442.3|446.14|443.84|443.97|441.67|318
1748281800000|2025-05-26 17:50:00|444.61|442.31|445|442.7|445.23|442.93|443.91|441.61|207
1748282100000|2025-05-26 17:55:00|444.98|442.68|445.28|442.98|445.41|443.11|444.73|442.43|196
1748282400000|2025-05-26 18:00:00|445.19|442.89|445.34|443.04|445.55|443.25|444.16|441.86|277
1748282700000|2025-05-26 18:05:00|445.39|443.09|446.19|443.89|446.86|444.56|445.31|443.01|241
1748283000000|2025-05-26 18:10:00|446.16|443.86|447.45|445.15|447.49|445.19|446.07|443.77|170
1748283300000|2025-05-26 18:15:00|447.44|445.14|446.52|444.22|447.44|445.14|446.31|444.01|125
1748283600000|2025-05-26 18:20:00|446.53|444.23|446.76|444.46|447.2|444.9|446.43|444.13|162
1748283900000|2025-05-26 18:25:00|446.77|444.47|448.13|445.83|448.35|446.05|446.76|444.46|139
1748284200000|2025-05-26 18:30:00|448.16|445.86|448.67|446.37|448.79|446.49|447.82|445.52|164
1748284500000|2025-05-26 18:35:00|448.68|446.38|447.71|445.41|448.89|446.59|447.59|445.29|160
1748284800000|2025-05-26 18:40:00|447.72|445.42|447.34|445.04|448.05|445.75|447.24|444.94|136
1748285100000|2025-05-26 18:45:00|447.4|445.1|446.96|444.66|447.4|445.1|446.66|444.36|130
1748285400000|2025-05-26 18:50:00|446.95|444.65|446.52|444.22|446.95|444.65|446.3|444|109
1748285700000|2025-05-26 18:55:00|446.53|444.23|445.99|443.69|446.6|444.3|445.72|443.42|122
1748286000000|2025-05-26 19:00:00|445.9|443.6|445.08|442.78|445.9|443.6|444.85|442.55|158
1748286300000|2025-05-26 19:05:00|445.15|442.85|446.1|443.8|446.16|443.86|445.15|442.85|142
1748286600000|2025-05-26 19:10:00|446.11|443.81|446.75|444.45|447.14|444.84|446.02|443.72|162
1748286900000|2025-05-26 19:15:00|446.74|444.44|446.66|444.36|447.26|444.96|446.56|444.26|172
1748287200000|2025-05-26 19:20:00|446.64|444.34|447.58|445.28|447.61|445.31|446.43|444.13|135
1748287500000|2025-05-26 19:25:00|447.57|445.27|446.7|444.4|447.71|445.41|446.59|444.29|85
1748287800000|2025-05-26 19:30:00|446.72|444.42|445.89|443.59|446.79|444.49|445.83|443.53|126
1748288100000|2025-05-26 19:35:00|445.92|443.62|445.09|442.79|446.48|444.18|445.02|442.72|160
1748288400000|2025-05-26 19:40:00|444.94|442.64|445.76|443.46|445.76|443.46|444.84|442.54|120
1748288700000|2025-05-26 19:45:00|445.75|443.45|445.6|443.3|446.21|443.91|445.46|443.16|169
1748289000000|2025-05-26 19:50:00|445.64|443.34|446.32|444.02|446.34|444.04|445.63|443.33|132
1748289300000|2025-05-26 19:55:00|446.3|444|446.07|443.77|446.46|444.16|445.86|443.56|91
1748289600000|2025-05-26 20:00:00|446.08|443.78|444.71|442.41|446.08|443.78|444.64|442.34|219
1748289900000|2025-05-26 20:05:00|444.76|442.46|446.45|444.15|446.68|444.38|444.41|442.11|205
1748290200000|2025-05-26 20:10:00|446.46|444.16|446.87|444.57|446.95|444.65|446.21|443.91|186
1748290500000|2025-05-26 20:15:00|446.86|444.56|446.14|443.84|447.29|444.99|446.1|443.8|140
1748290800000|2025-05-26 20:20:00|446.13|443.83|445.9|443.6|446.2|443.9|445.1|442.8|136
1748291100000|2025-05-26 20:25:00|445.89|443.59|446.3|444|446.36|444.06|445.61|443.31|148
1748291400000|2025-05-26 20:30:00|446.35|444.05|447.54|445.24|447.55|445.25|446.1|443.8|174
1748291700000|2025-05-26 20:35:00|447.5|445.2|448.33|446.03|448.39|446.09|447.35|445.05|168
1748292000000|2025-05-26 20:40:00|448.32|446.02|448.38|446.08|449.22|446.92|448.25|445.95|214
1748292300000|2025-05-26 20:45:00|448.39|446.09|448.28|445.98|448.77|446.47|447.68|445.38|154
1748292600000|2025-05-26 20:50:00|448.21|445.91|448.81|446.51|449.25|446.95|447.99|445.69|191
1748292900000|2025-05-26 20:55:00|448.99|446.69|449.55|447.25|449.59|447.29|448.71|446.41|172
1748293200000|2025-05-26 21:00:00|449.53|447.23|448.56|446.26|449.87|447.57|448.55|446.25|164
1748293500000|2025-05-26 21:05:00|448.5|446.2|448.18|445.88|448.57|446.27|447.72|445.42|109
1748293800000|2025-05-26 21:10:00|448.14|445.84|448|445.7|448.53|446.23|447.99|445.69|82
1748294100000|2025-05-26 21:15:00|447.98|445.68|447.43|445.13|448.63|446.33|446.99|444.69|132
1748294400000|2025-05-26 21:20:00|447.4|445.1|447.58|445.28|447.95|445.65|447.01|444.71|87
1748294700000|2025-05-26 21:25:00|447.54|445.24|448.01|445.71|448.52|446.22|447.52|445.22|75
1748295000000|2025-05-26 21:30:00|447.97|445.67|449.19|446.89|449.33|447.03|447.74|445.44|97
1748295300000|2025-05-26 21:35:00|449.18|446.88|448.75|446.45|449.34|447.04|448.54|446.24|80
1748295600000|2025-05-26 21:40:00|448.73|446.43|447.74|445.44|448.79|446.49|447.33|445.03|109
1748295900000|2025-05-26 21:45:00|447.68|445.38|447.51|445.21|447.68|445.38|447.08|444.78|63
1748296200000|2025-05-26 21:50:00|447.48|445.18|447.77|445.47|447.78|445.48|447.4|445.1|49
1748296500000|2025-05-26 21:55:00|447.78|445.48|448.07|445.77|448.73|446.43|447.78|445.48|146
1748296800000|2025-05-26 22:00:00|448.08|445.78|448.08|445.78|448.44|446.14|447.72|445.42|228
1748297100000|2025-05-26 22:05:00|448.09|445.79|448.04|445.74|448.24|445.94|447.51|445.21|152
1748297400000|2025-05-26 22:10:00|448.03|445.73|450.24|447.94|451.11|448.81|448.02|445.72|202
1748297700000|2025-05-26 22:15:00|450.25|447.95|448.9|446.6|450.71|448.41|448.9|446.6|206
1748298000000|2025-05-26 22:20:00|448.91|446.61|448.31|446.01|448.94|446.64|448.26|445.96|134
1748298300000|2025-05-26 22:25:00|448.3|446|448.18|445.88|448.48|446.18|448.02|445.72|120
1748298600000|2025-05-26 22:30:00|448.17|445.87|448.37|446.07|448.84|446.54|447.88|445.58|137
1748298900000|2025-05-26 22:35:00|448.4|446.1|447.74|445.44|448.41|446.11|447.68|445.38|100
1748299200000|2025-05-26 22:40:00|447.69|445.39|447.62|445.32|447.78|445.48|447.38|445.08|84
1748299500000|2025-05-26 22:45:00|447.61|445.31|446.99|444.69|447.66|445.36|446.99|444.69|85
1748299800000|2025-05-26 22:50:00|446.98|444.68|446.63|444.33|447.01|444.71|446.26|443.96|103
1748300100000|2025-05-26 22:55:00|446.62|444.32|446.66|444.36|446.84|444.54|446.31|444.01|103
1748300400000|2025-05-26 23:00:00|446.65|444.35|446.18|443.88|446.67|444.37|445.35|443.05|151
1748300700000|2025-05-26 23:05:00|446.17|443.87|446.61|444.31|446.61|444.31|445.62|443.32|121
1748301000000|2025-05-26 23:10:00|446.6|444.3|446.23|443.93|446.65|444.35|446.21|443.91|82
1748301300000|2025-05-26 23:15:00|446.24|443.94|446.03|443.73|446.25|443.95|445.42|443.12|125
1748301600000|2025-05-26 23:20:00|446.01|443.71|445.8|443.5|446.2|443.9|445.22|442.92|132
1748301900000|2025-05-26 23:25:00|445.79|443.49|445.91|443.61|446.05|443.75|445.51|443.21|120
1748302200000|2025-05-26 23:30:00|445.95|443.65|446.45|444.15|446.48|444.18|445.67|443.37|152
1748302500000|2025-05-26 23:35:00|446.41|444.11|447.12|444.82|447.2|444.9|446.3|444|107
1748302800000|2025-05-26 23:40:00|447.1|444.8|447.31|445.01|447.79|445.49|447.01|444.71|131
1748303100000|2025-05-26 23:45:00|447.3|445|447.92|445.62|447.99|445.69|447.11|444.81|142
1748303400000|2025-05-26 23:50:00|447.88|445.58|448.15|445.85|448.35|446.05|447.77|445.47|74
1748303700000|2025-05-26 23:55:00|448.14|445.84|448.09|445.79|448.2|445.9|447.83|445.53|66
1748304000000|2025-05-27 00:00:00|448.06|445.76|447.47|445.17|448.5|446.2|447.39|445.09|179
1748304300000|2025-05-27 00:05:00|447.46|445.16|448.1|445.8|448.1|445.8|447.24|444.94|191
1748304600000|2025-05-27 00:10:00|448.09|445.79|449.03|446.73|449.16|446.86|447.59|445.29|165
1748304900000|2025-05-27 00:15:00|449.07|446.77|448.68|446.38|450.36|448.06|448.64|446.34|194
1748305200000|2025-05-27 00:20:00|448.66|446.36|448.17|445.87|448.74|446.44|447.52|445.22|196
1748305500000|2025-05-27 00:25:00|448.16|445.86|447.83|445.53|448.3|446|447.67|445.37|119
1748305800000|2025-05-27 00:30:00|447.87|445.57|446.82|444.52|447.91|445.61|446.63|444.33|128
1748306100000|2025-05-27 00:35:00|446.8|444.5|446.66|444.36|447.08|444.78|446.56|444.26|122
1748306400000|2025-05-27 00:40:00|446.67|444.37|446.47|444.17|446.68|444.38|446|443.7|111
1748306700000|2025-05-27 00:45:00|446.48|444.18|446.45|444.15|447.18|444.88|446.22|443.92|148
1748307000000|2025-05-27 00:50:00|446.44|444.14|446.38|444.08|446.57|444.27|445.47|443.17|151
1748307300000|2025-05-27 00:55:00|446.39|444.09|445.44|443.14|446.42|444.12|445.26|442.96|106
1748307600000|2025-05-27 01:00:00|445.49|443.19|443.77|441.47|445.5|443.2|443.77|441.47|207
1748307900000|2025-05-27 01:05:00|443.76|441.46|443.22|440.92|443.93|441.63|442.76|440.46|209
1748308200000|2025-05-27 01:10:00|443.07|440.77|441.64|439.34|443.52|441.22|441.51|439.21|379
1748308500000|2025-05-27 01:15:00|441.87|439.57|440.64|438.34|441.87|439.57|440.41|438.11|490
1748308800000|2025-05-27 01:20:00|440.63|438.33|440.65|438.35|440.65|438.35|438.51|436.21|506
1748309100000|2025-05-27 01:25:00|440.62|438.32|441.54|439.24|441.56|439.26|440.27|437.97|308
1748309400000|2025-05-27 01:30:00|441.5|439.2|442.12|439.82|442.5|440.2|441.4|439.1|281
1748309700000|2025-05-27 01:35:00|442.14|439.84|441.77|439.47|442.15|439.85|441.54|439.24|109
1748310000000|2025-05-27 01:40:00|441.75|439.45|441.05|438.75|441.77|439.47|440.38|438.08|127
1748310300000|2025-05-27 01:45:00|441.01|438.71|441.5|439.2|441.61|439.31|440.49|438.19|259
1748310600000|2025-05-27 01:50:00|441.55|439.25|441.9|439.6|442.15|439.85|441.43|439.13|162
1748310900000|2025-05-27 01:55:00|441.87|439.57|442.08|439.78|442.23|439.93|441.37|439.07|154
1748311200000|2025-05-27 02:00:00|442.03|439.73|442.44|440.14|443|440.7|441.97|439.67|205
1748311500000|2025-05-27 02:05:00|442.42|440.12|442.41|440.11|442.92|440.62|442.28|439.98|129
1748311800000|2025-05-27 02:10:00|442.45|440.15|442.79|440.49|442.8|440.5|442.02|439.72|89
1748312100000|2025-05-27 02:15:00|442.8|440.5|442.68|440.38|443.48|441.18|441.94|439.64|157
1748312400000|2025-05-27 02:20:00|442.7|440.4|443.78|441.48|443.78|441.48|442.54|440.24|108
1748312700000|2025-05-27 02:25:00|443.77|441.47|444.24|441.94|444.25|441.95|443.53|441.23|127
1748313000000|2025-05-27 02:30:00|444.25|441.95|444.32|442.02|444.72|442.42|443.74|441.44|133
1748313300000|2025-05-27 02:35:00|444.29|441.99|444.14|441.84|444.49|442.19|444.12|441.82|72
1748313600000|2025-05-27 02:40:00|444.12|441.82|443.94|441.64|444.16|441.86|443.86|441.56|93
1748313900000|2025-05-27 02:45:00|443.98|441.68|443.53|441.23|444.01|441.71|443.45|441.15|81
1748314200000|2025-05-27 02:50:00|443.55|441.25|442.89|440.59|443.56|441.26|441.84|439.54|217
1748314500000|2025-05-27 02:55:00|442.88|440.58|442.85|440.55|442.89|440.59|442.31|440.01|148
1748314800000|2025-05-27 03:00:00|442.82|440.52|443.64|441.34|443.89|441.59|442.8|440.5|143
1748315100000|2025-05-27 03:05:00|443.63|441.33|443.76|441.46|444.27|441.97|443.63|441.33|148
1748315400000|2025-05-27 03:10:00|443.74|441.44|445.28|442.98|445.48|443.18|443.65|441.35|202
1748315700000|2025-05-27 03:15:00|445.29|442.99|446.18|443.88|446.63|444.33|444.98|442.68|275
1748316000000|2025-05-27 03:20:00|446.25|443.95|445.6|443.3|446.39|444.09|445.27|442.97|163
1748316300000|2025-05-27 03:25:00|445.55|443.25|445.22|442.92|445.68|443.38|445.17|442.87|119
1748316600000|2025-05-27 03:30:00|445.2|442.9|445.74|443.44|445.94|443.64|445.14|442.84|161
1748316900000|2025-05-27 03:35:00|445.73|443.43|445.24|442.94|445.74|443.44|445.12|442.82|105
1748317200000|2025-05-27 03:40:00|445.23|442.93|444.93|442.63|445.35|443.05|444.68|442.38|140
1748317500000|2025-05-27 03:45:00|444.92|442.62|444.79|442.49|445.17|442.87|444.57|442.27|122
1748317800000|2025-05-27 03:50:00|444.77|442.47|444.09|441.79|444.94|442.64|444.06|441.76|84
1748318100000|2025-05-27 03:55:00|444.07|441.77|443.91|441.61|444.17|441.87|443.84|441.54|66
1748318400000|2025-05-27 04:00:00|443.96|441.66|444.08|441.78|444.71|442.41|443.84|441.54|107
1748318700000|2025-05-27 04:05:00|444.07|441.77|445.72|443.42|445.72|443.42|443.94|441.64|165
1748319000000|2025-05-27 04:10:00|445.74|443.44|445.03|442.73|445.9|443.6|445|442.7|97
1748319300000|2025-05-27 04:15:00|445.02|442.72|445.15|442.85|445.25|442.95|444.38|442.08|104
1748319600000|2025-05-27 04:20:00|445.16|442.86|445.73|443.43|445.95|443.65|445.02|442.72|94
1748319900000|2025-05-27 04:25:00|445.74|443.44|446.24|443.94|446.3|444|445.74|443.44|108
1748320200000|2025-05-27 04:30:00|446.25|443.95|446.21|443.91|446.38|444.08|445.25|442.95|162
1748320500000|2025-05-27 04:35:00|446.19|443.89|445.81|443.51|446.53|444.23|445.71|443.41|137
1748320800000|2025-05-27 04:40:00|445.82|443.52|446|443.7|446.39|444.09|445.65|443.35|115
1748321100000|2025-05-27 04:45:00|445.94|443.64|447.37|445.07|447.6|445.3|445.94|443.64|146
1748321400000|2025-05-27 04:50:00|447.38|445.08|446.33|444.03|447.85|445.55|446.33|444.03|142
1748321700000|2025-05-27 04:55:00|446.29|443.99|445.56|443.26|446.29|443.99|445.43|443.13|129
1748322000000|2025-05-27 05:00:00|445.62|443.32|445.82|443.52|446.09|443.79|445.36|443.06|113
1748322300000|2025-05-27 05:05:00|445.8|443.5|445.02|442.72|445.8|443.5|445.02|442.72|168
1748322600000|2025-05-27 05:10:00|444.9|442.6|445.31|443.01|445.4|443.1|444.84|442.54|114
1748322900000|2025-05-27 05:15:00|445.33|443.03|444.39|442.09|445.48|443.18|443.91|441.61|127
1748323200000|2025-05-27 05:20:00|444.37|442.07|444.23|441.93|444.52|442.22|444.02|441.72|91
1748323500000|2025-05-27 05:25:00|444.22|441.92|444.12|441.82|444.41|442.11|443.96|441.66|115
1748323800000|2025-05-27 05:30:00|444.11|441.81|444.01|441.71|444.75|442.45|443.81|441.51|147
1748324100000|2025-05-27 05:35:00|444|441.7|445.24|442.94|445.41|443.11|443.98|441.68|138
1748324400000|2025-05-27 05:40:00|445.15|442.85|445.88|443.58|446.27|443.97|445.15|442.85|81
1748324700000|2025-05-27 05:45:00|445.9|443.6|446.73|444.43|446.77|444.47|445.7|443.4|134
1748325000000|2025-05-27 05:50:00|446.97|444.67|447.6|445.3|447.71|445.41|446.85|444.55|115
1748325300000|2025-05-27 05:55:00|447.62|445.32|447.78|445.48|447.82|445.52|447.5|445.2|112
1748325600000|2025-05-27 06:00:00|447.79|445.49|449.54|447.24|449.65|447.35|447.75|445.45|185
1748325900000|2025-05-27 06:05:00|449.6|447.3|450.5|448.2|451.02|448.72|449.59|447.29|226
1748326200000|2025-05-27 06:10:00|450.51|448.21|452.48|450.18|452.72|450.42|450.51|448.21|267
1748326500000|2025-05-27 06:15:00|452.46|450.16|452.61|450.31|453.67|451.37|452.35|450.05|288
1748326800000|2025-05-27 06:20:00|452.6|450.3|452.46|450.16|452.68|450.38|451.64|449.34|353
1748327100000|2025-05-27 06:25:00|452.45|450.15|452.41|450.11|453.03|450.73|452.03|449.73|231
1748327400000|2025-05-27 06:30:00|452.4|450.1|453.97|451.67|454.05|451.75|452.4|450.1|261
1748327700000|2025-05-27 06:35:00|453.91|451.61|453.22|450.92|454.33|452.03|452.81|450.51|200
1748328000000|2025-05-27 06:40:00|453.27|450.97|453.96|451.66|454.22|451.92|453.26|450.96|165
1748328300000|2025-05-27 06:45:00|453.91|451.61|452.59|450.29|454.11|451.81|452.11|449.81|304
1748328600000|2025-05-27 06:50:00|452.46|450.16|450.58|448.28|452.5|450.2|450.14|447.84|262
1748328900000|2025-05-27 06:55:00|450.57|448.27|449.76|447.46|450.59|448.29|449.51|447.21|287
1748329200000|2025-05-27 07:00:00|449.78|447.48|450.88|448.58|451.4|449.1|449.77|447.47|272
1748329500000|2025-05-27 07:05:00|450.87|448.57|452|449.7|452.23|449.93|450.68|448.38|183
1748329800000|2025-05-27 07:10:00|452.02|449.72|452.04|449.74|452.21|449.91|451.48|449.18|156
1748330100000|2025-05-27 07:15:00|452.07|449.77|452.3|450|452.59|450.29|452.07|449.77|135
1748330400000|2025-05-27 07:20:00|452.16|449.86|452.23|449.93|452.4|450.1|451.62|449.32|182
1748330700000|2025-05-27 07:25:00|452.25|449.95|451.91|449.61|452.41|450.11|451.48|449.18|194
1748331000000|2025-05-27 07:30:00|451.92|449.62|453.22|450.92|453.89|451.59|451.92|449.62|245
1748331300000|2025-05-27 07:35:00|453.32|451.02|453.86|451.56|453.86|451.56|452.71|450.41|157
1748331600000|2025-05-27 07:40:00|453.87|451.57|453.46|451.16|454.18|451.88|453.21|450.91|161
1748331900000|2025-05-27 07:45:00|453.47|451.17|453.92|451.62|454.61|452.31|453.47|451.17|175
1748332200000|2025-05-27 07:50:00|453.9|451.6|453.5|451.2|454.72|452.42|453.5|451.2|200
1748332500000|2025-05-27 07:55:00|453.39|451.09|453.06|450.76|453.39|451.09|452.88|450.58|144
1748332800000|2025-05-27 08:00:00|453.08|450.78|455.24|452.94|455.65|453.35|453.08|450.78|229
1748333100000|2025-05-27 08:05:00|455.23|452.93|456.47|454.17|456.81|454.51|454.82|452.52|274
1748333400000|2025-05-27 08:10:00|456.41|454.11|456.11|453.81|457.35|455.05|456.11|453.81|224
1748333700000|2025-05-27 08:15:00|456.09|453.79|457.46|455.16|457.64|455.34|456.09|453.79|253
1748334000000|2025-05-27 08:20:00|457.49|455.19|456.84|454.54|457.6|455.3|456.27|453.97|159
1748334300000|2025-05-27 08:25:00|456.85|454.55|457.28|454.98|457.72|455.42|456.84|454.54|174
1748334600000|2025-05-27 08:30:00|457.27|454.97|456.28|453.98|457.83|455.53|456.16|453.86|206
1748334900000|2025-05-27 08:35:00|456.29|453.99|457.16|454.86|457.37|455.07|456.13|453.83|237
1748335200000|2025-05-27 08:40:00|457.15|454.85|456.99|454.69|457.41|455.11|456.61|454.31|240
1748335500000|2025-05-27 08:45:00|456.98|454.68|456.44|454.14|457.75|455.45|456.44|454.14|205
1748335800000|2025-05-27 08:50:00|456.45|454.15|456.93|454.63|457.11|454.81|456.36|454.06|164
1748336100000|2025-05-27 08:55:00|456.92|454.62|457.37|455.07|457.37|455.07|456.57|454.27|140
1748336400000|2025-05-27 09:00:00|457.33|455.03|458.13|455.83|458.18|455.88|457.04|454.74|283
1748336700000|2025-05-27 09:05:00|458.1|455.8|458.29|455.99|458.32|456.02|457.65|455.35|288
1748337000000|2025-05-27 09:10:00|458.25|455.95|457.44|455.14|458.54|456.24|457.21|454.91|201
1748337300000|2025-05-27 09:15:00|457.45|455.15|456.47|454.17|457.62|455.32|456.46|454.16|226
1748337600000|2025-05-27 09:20:00|456.46|454.16|456.24|453.94|456.95|454.65|456.11|453.81|185
1748337900000|2025-05-27 09:25:00|456.22|453.92|456.27|453.97|456.63|454.33|456.02|453.72|181
1748338200000|2025-05-27 09:30:00|456.31|454.01|456.26|453.96|456.55|454.25|456.14|453.84|118
1748338500000|2025-05-27 09:35:00|456.27|453.97|456.45|454.15|456.65|454.35|456.03|453.73|137
1748338800000|2025-05-27 09:40:00|456.44|454.14|456.95|454.65|457.05|454.75|455.72|453.42|173
1748339100000|2025-05-27 09:45:00|456.92|454.62|457.16|454.86|458.09|455.79|456.86|454.56|149
1748339400000|2025-05-27 09:50:00|457.12|454.82|457.02|454.72|457.14|454.84|456.63|454.33|107
1748339700000|2025-05-27 09:55:00|457.04|454.74|457.38|455.08|457.51|455.21|457.02|454.72|180
1748340000000|2025-05-27 10:00:00|457.4|455.1|456.99|454.69|457.69|455.39|456.93|454.63|184
1748340300000|2025-05-27 10:05:00|456.97|454.67|457.17|454.87|457.4|455.1|456.72|454.42|194
1748340600000|2025-05-27 10:10:00|457.2|454.9|456.89|454.59|457.5|455.2|456.66|454.36|125
1748340900000|2025-05-27 10:15:00|456.91|454.61|457.22|454.92|457.59|455.29|456.9|454.6|198
1748341200000|2025-05-27 10:20:00|457.23|454.93|456.28|453.98|457.36|455.06|456.22|453.92|232
1748341500000|2025-05-27 10:25:00|456.27|453.97|457.68|455.38|457.82|455.52|456.27|453.97|286
1748341800000|2025-05-27 10:30:00|457.69|455.39|458.01|455.71|458.19|455.89|457.42|455.12|278
1748342100000|2025-05-27 10:35:00|457.99|455.69|457.81|455.51|458.01|455.71|456.77|454.47|345
1748342400000|2025-05-27 10:40:00|457.8|455.5|457.35|455.05|457.85|455.55|457.2|454.9|194
1748342700000|2025-05-27 10:45:00|457.36|455.06|457.47|455.17|457.7|455.4|456.97|454.67|226
1748343000000|2025-05-27 10:50:00|457.52|455.22|457.61|455.31|458.08|455.78|457.45|455.15|225
1748343300000|2025-05-27 10:55:00|457.58|455.28|457.06|454.76|457.68|455.38|456.94|454.64|244
1748343600000|2025-05-27 11:00:00|456.96|454.66|456.46|454.16|457.02|454.72|456.23|453.93|255
1748343900000|2025-05-27 11:05:00|456.47|454.17|457.28|454.98|457.28|454.98|456.38|454.08|164
1748344200000|2025-05-27 11:10:00|457.3|455|455.79|453.49|457.57|455.27|455.54|453.24|259
1748344500000|2025-05-27 11:15:00|455.8|453.5|454.94|452.64|455.8|453.5|454.62|452.32|311
1748344800000|2025-05-27 11:20:00|454.95|452.65|455.58|453.28|456.02|453.72|454.82|452.52|322
1748345100000|2025-05-27 11:25:00|455.59|453.29|456.32|454.02|456.34|454.04|455.59|453.29|162
1748345400000|2025-05-27 11:30:00|456.35|454.05|456.55|454.25|456.63|454.33|455.96|453.66|150
1748345700000|2025-05-27 11:35:00|456.24|453.94|455.87|453.57|456.28|453.98|455.53|453.23|311
1748346000000|2025-05-27 11:40:00|455.88|453.58|456.76|454.46|456.87|454.57|455.86|453.56|448
1748346300000|2025-05-27 11:45:00|456.78|454.48|455.84|453.54|457.03|454.73|455.82|453.52|362
1748346600000|2025-05-27 11:50:00|455.85|453.55|456.38|454.08|456.39|454.09|455.6|453.3|251
1748346900000|2025-05-27 11:55:00|456.39|454.09|456.95|454.65|457.13|454.83|456.39|454.09|324
1748347200000|2025-05-27 12:00:00|456.88|454.58|456.11|453.81|457.37|455.07|456.09|453.79|356
1748347500000|2025-05-27 12:05:00|456.12|453.82|456.8|454.5|457.39|455.09|456.12|453.82|370
1748347800000|2025-05-27 12:10:00|456.79|454.49|455.67|453.37|456.88|454.58|455.67|453.37|366
1748348100000|2025-05-27 12:15:00|455.68|453.38|455.5|453.2|456.17|453.87|455.4|453.1|253
1748348400000|2025-05-27 12:20:00|455.49|453.19|457.01|454.71|457.01|454.71|455.49|453.19|211
1748348700000|2025-05-27 12:25:00|457.04|454.74|458.32|456.02|458.52|456.22|457.04|454.74|296
1748349000000|2025-05-27 12:30:00|458.31|456.01|457.94|455.64|458.73|456.43|457.44|455.14|263
1748349300000|2025-05-27 12:35:00|457.93|455.63|457.24|454.94|457.99|455.69|457.24|454.94|118
1748349600000|2025-05-27 12:40:00|457.07|454.77|455.96|453.66|457.07|454.77|455.96|453.66|194
1748349900000|2025-05-27 12:45:00|455.95|453.65|456.48|454.18|456.94|454.64|455.94|453.64|175
1748350200000|2025-05-27 12:50:00|456.46|454.16|456.56|454.26|456.56|454.26|455.69|453.39|174
1748350500000|2025-05-27 12:55:00|456.61|454.31|457.54|455.24|457.54|455.24|456.5|454.2|149
1748350800000|2025-05-27 13:00:00|457.55|455.25|457.07|454.77|457.69|455.39|456.9|454.6|153
1748351100000|2025-05-27 13:05:00|457.03|454.73|459.47|457.17|460.2|457.9|456.95|454.65|398
1748351400000|2025-05-27 13:10:00|459.5|457.2|460.67|458.37|461.2|458.9|459.48|457.18|448
1748351700000|2025-05-27 13:15:00|460.64|458.34|461.96|459.66|462.29|459.99|460.35|458.05|434
1748352000000|2025-05-27 13:20:00|461.97|459.67|461.72|459.42|462.07|459.77|460.87|458.57|387
1748352300000|2025-05-27 13:25:00|461.68|459.38|461.17|458.87|461.71|459.41|460.58|458.28|402
1748352600000|2025-05-27 13:30:00|461.06|458.76|459.1|456.8|462.17|459.87|458.93|456.63|535
1748352900000|2025-05-27 13:35:00|459.05|456.75|459.35|457.05|459.62|457.32|458.27|455.97|402
1748353200000|2025-05-27 13:40:00|459.36|457.06|458.45|456.15|460.01|457.71|457.87|455.57|375
1748353500000|2025-05-27 13:45:00|458.46|456.16|458.33|456.03|459.54|457.24|458.24|455.94|328
1748353800000|2025-05-27 13:50:00|458.34|456.04|457.14|454.84|458.45|456.15|456.17|453.87|381
1748354100000|2025-05-27 13:55:00|457.13|454.83|456.31|454.01|458|455.7|456.26|453.96|261
1748354400000|2025-05-27 14:00:00|456.36|454.06|457.45|455.15|458.08|455.78|456.3|454|242
1748354700000|2025-05-27 14:05:00|457.47|455.17|457.73|455.43|457.84|455.54|455.8|453.5|296
1748355000000|2025-05-27 14:10:00|457.76|455.46|457.87|455.57|458.66|456.36|457.7|455.4|377
1748355300000|2025-05-27 14:15:00|457.85|455.55|456.54|454.24|458.12|455.82|456.42|454.12|369
1748355600000|2025-05-27 14:20:00|456.65|454.35|455.1|452.8|457.22|454.92|454.92|452.62|370
1748355900000|2025-05-27 14:25:00|455.09|452.79|454.57|452.27|455.09|452.79|453.97|451.67|320
1748356200000|2025-05-27 14:30:00|454.49|452.19|452.83|450.53|454.8|452.5|451.15|448.85|414
1748356500000|2025-05-27 14:35:00|452.79|450.49|453.33|451.03|453.55|451.25|452.32|450.02|575
1748356800000|2025-05-27 14:40:00|453.37|451.07|455.03|452.73|455.06|452.76|453.2|450.9|446
1748357100000|2025-05-27 14:45:00|455.02|452.72|455.65|453.35|455.87|453.57|454.89|452.59|501
1748357400000|2025-05-27 14:50:00|455.66|453.36|454.59|452.29|456.09|453.79|454.12|451.82|445
1748357700000|2025-05-27 14:55:00|454.6|452.3|454.25|451.95|454.6|452.3|453.24|450.94|500
1748358000000|2025-05-27 15:00:00|454.23|451.93|453.29|450.99|454.59|452.29|452.63|450.33|448
1748358300000|2025-05-27 15:05:00|453.27|450.97|454.76|452.46|455.2|452.9|452.49|450.19|410
1748358600000|2025-05-27 15:10:00|454.77|452.47|455.27|452.97|455.27|452.97|453.91|451.61|438
1748358900000|2025-05-27 15:15:00|455.24|452.94|456.31|454.01|456.61|454.31|455.05|452.75|250
1748359200000|2025-05-27 15:20:00|456.25|453.95|456.14|453.84|456.46|454.16|455.5|453.2|413
1748359500000|2025-05-27 15:25:00|456.07|453.77|456.44|454.14|456.57|454.27|455.25|452.95|459
1748359800000|2025-05-27 15:30:00|456.38|454.08|456.33|454.03|457.17|454.87|456.03|453.73|366
1748360100000|2025-05-27 15:35:00|456.32|454.02|457.07|454.77|457.41|455.11|455.97|453.67|350
1748360400000|2025-05-27 15:40:00|457.08|454.78|457.94|455.64|457.96|455.66|456.84|454.54|431
1748360700000|2025-05-27 15:45:00|457.93|455.63|458.45|456.15|459.78|457.48|457.93|455.63|419
1748361000000|2025-05-27 15:50:00|458.44|456.14|459.19|456.89|459.32|457.02|458.11|455.81|378
1748361300000|2025-05-27 15:55:00|459.23|456.93|459.19|456.89|459.28|456.98|458.82|456.52|328
1748361600000|2025-05-27 16:00:00|459.22|456.92|460.51|458.21|460.51|458.21|458.84|456.54|327
1748361900000|2025-05-27 16:05:00|460.52|458.22|459.89|457.59|460.9|458.6|459.31|457.01|436
1748362200000|2025-05-27 16:10:00|459.88|457.58|460.14|457.84|460.14|457.84|458.56|456.26|296
1748362500000|2025-05-27 16:15:00|460.25|457.95|460.79|458.49|461.58|459.28|460.11|457.81|248
1748362800000|2025-05-27 16:20:00|460.96|458.66|461.21|458.91|461.21|458.91|460.33|458.03|416
1748363100000|2025-05-27 16:25:00|461.24|458.94|459.4|457.1|461.3|459|459.4|457.1|355
1748363400000|2025-05-27 16:30:00|459.38|457.08|459.68|457.38|460.75|458.45|459.32|457.02|390
1748363700000|2025-05-27 16:35:00|459.67|457.37|460.9|458.6|461.09|458.79|459.48|457.18|425
1748364000000|2025-05-27 16:40:00|460.89|458.59|461.44|459.14|461.5|459.2|460.45|458.15|373
1748364300000|2025-05-27 16:45:00|461.43|459.13|461.36|459.06|462.04|459.74|461.06|458.76|329
1748364600000|2025-05-27 16:50:00|461.45|459.15|460.8|458.5|461.65|459.35|460.8|458.5|260
1748364900000|2025-05-27 16:55:00|460.75|458.45|460.4|458.1|460.75|458.45|459.15|456.85|266
1748365200000|2025-05-27 17:00:00|460.42|458.12|461.15|458.85|461.27|458.97|460.38|458.08|307
1748365500000|2025-05-27 17:05:00|461.14|458.84|461.65|459.35|462.22|459.92|461.05|458.75|331
1748365800000|2025-05-27 17:10:00|461.66|459.36|461.15|458.85|461.94|459.64|460.64|458.34|237
1748366100000|2025-05-27 17:15:00|461.18|458.88|460.74|458.44|461.7|459.4|460.62|458.32|307
1748366400000|2025-05-27 17:20:00|460.72|458.42|459.44|457.14|460.94|458.64|459.14|456.84|334
1748366700000|2025-05-27 17:25:00|459.43|457.13|459.53|457.23|459.72|457.42|458.64|456.34|330
1748367000000|2025-05-27 17:30:00|459.5|457.2|459.39|457.09|459.59|457.29|458.46|456.16|329
1748367300000|2025-05-27 17:35:00|459.42|457.12|459.74|457.44|460.36|458.06|459.1|456.8|249
1748367600000|2025-05-27 17:40:00|459.73|457.43|461.2|458.9|461.51|459.21|459.6|457.3|259
1748367900000|2025-05-27 17:45:00|461.21|458.91|462.19|459.89|462.39|460.09|461.19|458.89|482
1748368200000|2025-05-27 17:50:00|462.2|459.9|460.67|458.37|462.33|460.03|460.61|458.31|322
1748368500000|2025-05-27 17:55:00|460.66|458.36|460.01|457.71|461.11|458.81|460.01|457.71|345
1748368800000|2025-05-27 18:00:00|460.03|457.73|460.05|457.75|460.53|458.23|459.75|457.45|292
1748369100000|2025-05-27 18:05:00|460.03|457.73|460.65|458.35|461.21|458.91|459.93|457.63|284
1748369400000|2025-05-27 18:10:00|460.66|458.36|459.79|457.49|460.68|458.38|459.4|457.1|227
1748369700000|2025-05-27 18:15:00|459.86|457.56|460.43|458.13|460.76|458.46|459.7|457.4|196
1748370000000|2025-05-27 18:20:00|460.24|457.94|458.96|456.66|460.24|457.94|458.92|456.62|239
1748370300000|2025-05-27 18:25:00|458.97|456.67|458.65|456.35|459.35|457.05|458.53|456.23|287
1748370600000|2025-05-27 18:30:00|458.66|456.36|458.47|456.17|459.22|456.92|458.26|455.96|321
1748370900000|2025-05-27 18:35:00|458.46|456.16|458.64|456.34|459.02|456.72|457.89|455.59|317
1748371200000|2025-05-27 18:40:00|458.54|456.24|458.32|456.02|458.58|456.28|457.41|455.11|425
1748371500000|2025-05-27 18:45:00|458.34|456.04|458.43|456.13|458.55|456.25|457.75|455.45|329
1748371800000|2025-05-27 18:50:00|458.4|456.1|458.25|455.95|458.63|456.33|457.88|455.58|320
1748372100000|2025-05-27 18:55:00|458.24|455.94|457.91|455.61|458.39|456.09|457.63|455.33|189
1748372400000|2025-05-27 19:00:00|457.9|455.6|457.22|454.92|457.9|455.6|456.65|454.35|381
1748372700000|2025-05-27 19:05:00|457.27|454.97|457.84|455.54|457.93|455.63|456.85|454.55|350
1748373000000|2025-05-27 19:10:00|457.83|455.53|457.62|455.32|457.83|455.53|456.57|454.27|312
1748373300000|2025-05-27 19:15:00|457.57|455.27|457.59|455.29|457.61|455.31|456.99|454.69|220
1748373600000|2025-05-27 19:20:00|457.6|455.3|457.28|454.98|457.75|455.45|457.17|454.87|327
1748373900000|2025-05-27 19:25:00|457.26|454.96|457.32|455.02|457.51|455.21|456.87|454.57|242
1748374200000|2025-05-27 19:30:00|457.31|455.01|457.14|454.84|457.85|455.55|456.99|454.69|316
1748374500000|2025-05-27 19:35:00|457.12|454.82|457.76|455.46|457.76|455.46|456.29|453.99|350
1748374800000|2025-05-27 19:40:00|457.66|455.36|457.39|455.09|458.24|455.94|457.33|455.03|209
1748375100000|2025-05-27 19:45:00|457.35|455.05|457.05|454.75|457.92|455.62|457|454.7|220
1748375400000|2025-05-27 19:50:00|457.04|454.74|457|454.7|457.31|455.01|456.75|454.45|264
1748375700000|2025-05-27 19:55:00|457.01|454.71|456.45|454.15|457.1|454.8|456|453.7|315
1748376000000|2025-05-27 20:00:00|456.46|454.16|456.75|454.45|457.06|454.76|456.13|453.83|369
1748376300000|2025-05-27 20:05:00|456.79|454.49|456.95|454.65|457.02|454.72|455.96|453.66|323
1748376600000|2025-05-27 20:10:00|456.91|454.61|456.9|454.6|457.32|455.02|456.72|454.42|213
1748376900000|2025-05-27 20:15:00|456.82|454.52|457.57|455.27|457.61|455.31|456.82|454.52|216
1748377200000|2025-05-27 20:20:00|457.58|455.28|458.32|456.02|458.48|456.18|457.1|454.8|258
1748377500000|2025-05-27 20:25:00|458.35|456.05|458.5|456.2|459.02|456.72|458.09|455.79|149
1748377800000|2025-05-27 20:30:00|458.54|456.24|457.72|455.42|458.54|456.24|457.59|455.29|326
1748378100000|2025-05-27 20:35:00|457.73|455.43|458.32|456.02|458.4|456.1|457.49|455.19|309
1748378400000|2025-05-27 20:40:00|458.33|456.03|457.1|454.8|458.35|456.05|456.85|454.55|355
1748378700000|2025-05-27 20:45:00|457.06|454.76|458.21|455.91|458.23|455.93|456.79|454.49|281
1748379000000|2025-05-27 20:50:00|458.27|455.97|458.57|456.27|459.5|457.2|458.19|455.89|140
1748379300000|2025-05-27 20:55:00|458.56|456.26|458.24|455.94|458.82|456.52|458.18|455.88|253
1748379600000|2025-05-27 21:00:00|458.28|455.98|459.28|456.98|459.28|456.98|458.23|455.93|279
1748379900000|2025-05-27 21:05:00|459.29|456.99|459.47|457.17|459.57|457.27|458.78|456.48|175
1748380200000|2025-05-27 21:10:00|459.38|457.08|459.89|457.59|459.9|457.6|459.32|457.02|136
1748380500000|2025-05-27 21:15:00|459.9|457.6|458.81|456.51|459.9|457.6|458.78|456.48|261
1748380800000|2025-05-27 21:20:00|458.79|456.49|457.09|454.79|458.99|456.69|456.94|454.64|238
1748381100000|2025-05-27 21:25:00|457.12|454.82|456.86|454.56|458.6|456.3|456.82|454.52|307
1748381400000|2025-05-27 21:30:00|456.82|454.52|457.64|455.34|458.18|455.88|456.5|454.2|294
1748381700000|2025-05-27 21:35:00|457.69|455.39|455.43|453.13|457.69|455.39|455.01|452.71|293
1748382000000|2025-05-27 21:40:00|455.44|453.14|455.13|452.83|455.75|453.45|454.65|452.35|262
1748382300000|2025-05-27 21:45:00|455.12|452.82|455.31|453.01|455.31|453.01|454.71|452.41|191
1748382600000|2025-05-27 21:50:00|455.3|453|455.96|453.66|455.96|453.66|454.99|452.69|178
1748382900000|2025-05-27 21:55:00|455.92|453.62|455.78|453.48|456.34|454.04|454.67|452.37|262
1748383200000|2025-05-27 22:00:00|455.81|453.51|455.72|453.42|456.01|453.71|454.1|451.8|633
1748383500000|2025-05-27 22:05:00|455.66|453.36|455.12|452.82|455.84|453.54|454.81|452.51|411
1748383800000|2025-05-27 22:10:00|455.11|452.81|454.13|451.83|455.12|452.82|453.36|451.06|488
1748384100000|2025-05-27 22:15:00|454.14|451.84|452.78|450.48|454.18|451.88|452.52|450.22|421
1748384400000|2025-05-27 22:20:00|452.73|450.43|454.03|451.73|454.13|451.83|452.56|450.26|385
1748384700000|2025-05-27 22:25:00|454.02|451.72|454.21|451.91|454.84|452.54|454.02|451.72|383
1748385000000|2025-05-27 22:30:00|454.07|451.77|454.4|452.1|454.4|452.1|453.33|451.03|406
1748385300000|2025-05-27 22:35:00|454.42|452.12|454.42|452.12|455.01|452.71|454.24|451.94|284
1748385600000|2025-05-27 22:40:00|454.43|452.13|454.47|452.17|454.7|452.4|454.17|451.87|196
1748385900000|2025-05-27 22:45:00|454.39|452.09|454.55|452.25|455.58|453.28|454.39|452.09|163
1748386200000|2025-05-27 22:50:00|454.48|452.18|454.52|452.22|454.78|452.48|454.07|451.77|230
1748386500000|2025-05-27 22:55:00|454.49|452.19|454.65|452.35|455.16|452.86|454.29|451.99|179
1748386800000|2025-05-27 23:00:00|454.62|452.32|454.66|452.36|455.12|452.82|454.37|452.07|124
1748387100000|2025-05-27 23:05:00|454.65|452.35|454.24|451.94|455.12|452.82|453.72|451.42|266
1748387400000|2025-05-27 23:10:00|454.22|451.92|454.13|451.83|454.66|452.36|454.13|451.83|217
1748387700000|2025-05-27 23:15:00|454.14|451.84|453.98|451.68|454.75|452.45|453.95|451.65|235
1748388000000|2025-05-27 23:20:00|454.04|451.74|453.95|451.65|454.69|452.39|453.75|451.45|261
1748388300000|2025-05-27 23:25:00|453.87|451.57|453.31|451.01|453.94|451.64|453.3|451|192
1748388600000|2025-05-27 23:30:00|453.3|451|453.62|451.32|453.63|451.33|453.06|450.76|182
1748388900000|2025-05-27 23:35:00|453.61|451.31|454.72|452.42|454.73|452.43|453.42|451.12|164
1748389200000|2025-05-27 23:40:00|454.7|452.4|454.42|452.12|455.02|452.72|454.21|451.91|167
1748389500000|2025-05-27 23:45:00|454.37|452.07|454.15|451.85|454.66|452.36|453.99|451.69|266
1748389800000|2025-05-27 23:50:00|454.14|451.84|454.35|452.05|454.5|452.2|454.04|451.74|221
1748390100000|2025-05-27 23:55:00|454.36|452.06|454.43|452.13|454.8|452.5|454.29|451.99|183
1748390400000|2025-05-28 00:00:00|454.35|452.05|454.14|451.84|454.87|452.57|454.13|451.83|220
1748390700000|2025-05-28 00:05:00|454.13|451.83|453.82|451.52|454.34|452.04|453.24|450.94|272
1748391000000|2025-05-28 00:10:00|453.81|451.51|452.13|449.83|453.81|451.51|451.97|449.67|207
1748391300000|2025-05-28 00:15:00|452.12|449.82|451.79|449.49|452.29|449.99|451.76|449.46|151
1748391600000|2025-05-28 00:20:00|451.82|449.52|452.78|450.48|452.79|450.49|451.37|449.07|264
1748391900000|2025-05-28 00:25:00|452.77|450.47|454|451.7|454.34|452.04|452.23|449.93|247
1748392200000|2025-05-28 00:30:00|454.01|451.71|453.4|451.1|454.76|452.46|453.33|451.03|333
1748392500000|2025-05-28 00:35:00|453.35|451.05|452.78|450.48|454.53|452.23|452.78|450.48|293
1748392800000|2025-05-28 00:40:00|452.79|450.49|454.15|451.85|454.28|451.98|452.74|450.44|264
1748393100000|2025-05-28 00:45:00|454.16|451.86|452.86|450.56|454.45|452.15|452.84|450.54|282
1748393400000|2025-05-28 00:50:00|452.85|450.55|454.49|452.19|454.5|452.2|452.47|450.17|240
1748393700000|2025-05-28 00:55:00|454.47|452.17|456.19|453.89|456.19|453.89|454.44|452.14|254
1748394000000|2025-05-28 01:00:00|456.2|453.9|455.96|453.66|456.88|454.58|455.93|453.63|403
1748394300000|2025-05-28 01:05:00|455.94|453.64|455.54|453.24|455.97|453.67|455.34|453.04|265
1748394600000|2025-05-28 01:10:00|455.52|453.22|455.76|453.46|456.41|454.11|455.52|453.22|280
1748394900000|2025-05-28 01:15:00|455.75|453.45|454.98|452.68|455.79|453.49|454.9|452.6|291
1748395200000|2025-05-28 01:20:00|454.99|452.69|454.54|452.24|455.39|453.09|454.43|452.13|288
1748395500000|2025-05-28 01:25:00|454.52|452.22|453.97|451.67|454.72|452.42|453.72|451.42|238
1748395800000|2025-05-28 01:30:00|453.96|451.66|454.52|452.22|454.82|452.52|453.41|451.11|395
1748396100000|2025-05-28 01:35:00|454.51|452.21|455.07|452.77|455.71|453.41|454.23|451.93|334
1748396400000|2025-05-28 01:40:00|455.06|452.76|454.67|452.37|455.71|453.41|453.96|451.66|306
1748396700000|2025-05-28 01:45:00|454.66|452.36|455.52|453.22|455.74|453.44|454.15|451.85|295
1748397000000|2025-05-28 01:50:00|455.46|453.16|455.11|452.81|455.57|453.27|454.76|452.46|281
1748397300000|2025-05-28 01:55:00|455.1|452.8|452.51|450.21|455.1|452.8|452.03|449.73|365
1748397600000|2025-05-28 02:00:00|452.58|450.28|452.05|449.75|452.96|450.66|452.04|449.74|579
1748397900000|2025-05-28 02:05:00|451.98|449.68|452.74|450.44|453.23|450.93|451.53|449.23|454
1748398200000|2025-05-28 02:10:00|452.75|450.45|452.33|450.03|453.06|450.76|452.33|450.03|369
1748398500000|2025-05-28 02:15:00|452.35|450.05|451.54|449.24|452.35|450.05|451.12|448.82|351
1748398800000|2025-05-28 02:20:00|451.53|449.23|450.6|448.3|451.6|449.3|450.59|448.29|412
1748399100000|2025-05-28 02:25:00|450.66|448.36|449.99|447.69|450.66|448.36|449.56|447.26|295
1748399400000|2025-05-28 02:30:00|449.9|447.6|450.98|448.68|451.34|449.04|449.58|447.28|345
1748399700000|2025-05-28 02:35:00|450.97|448.67|451.25|448.95|452.31|450.01|450.71|448.41|367
1748400000000|2025-05-28 02:40:00|451.24|448.94|452.33|450.03|452.68|450.38|451.17|448.87|313
1748400300000|2025-05-28 02:45:00|452.32|450.02|453.01|450.71|453.3|451|452.21|449.91|322
1748400600000|2025-05-28 02:50:00|453.02|450.72|452.57|450.27|453.08|450.78|452.48|450.18|283
1748400900000|2025-05-28 02:55:00|452.56|450.26|452.56|450.26|452.83|450.53|452.22|449.92|295
1748401200000|2025-05-28 03:00:00|452.63|450.33|451.96|449.66|452.64|450.34|451.94|449.64|336
1748401500000|2025-05-28 03:05:00|451.98|449.68|453.28|450.98|453.47|451.17|451.98|449.68|295
1748401800000|2025-05-28 03:10:00|453.29|450.99|454.47|452.17|454.61|452.31|453.29|450.99|244
1748402100000|2025-05-28 03:15:00|454.41|452.11|454.11|451.81|454.41|452.11|453.49|451.19|292
1748402400000|2025-05-28 03:20:00|454.12|451.82|452.67|450.37|454.43|452.13|452.65|450.35|341
1748402700000|2025-05-28 03:25:00|452.66|450.36|452.97|450.67|453.26|450.96|452.57|450.27|301
1748403000000|2025-05-28 03:30:00|452.95|450.65|454.57|452.27|454.57|452.27|452.53|450.23|354
1748403300000|2025-05-28 03:35:00|454.56|452.26|455.35|453.05|455.44|453.14|454.19|451.89|320
1748403600000|2025-05-28 03:40:00|455.37|453.07|455.81|453.51|455.96|453.66|455.09|452.79|304
1748403900000|2025-05-28 03:45:00|455.8|453.5|455.72|453.42|456.13|453.83|455.63|453.33|159
1748404200000|2025-05-28 03:50:00|455.65|453.35|455.91|453.61|456.26|453.96|455.42|453.12|206
1748404500000|2025-05-28 03:55:00|455.9|453.6|455.69|453.39|456.38|454.08|455.49|453.19|181
1748404800000|2025-05-28 04:00:00|455.68|453.38|455.12|452.82|455.71|453.41|455.1|452.8|261
1748405100000|2025-05-28 04:05:00|455.11|452.81|454.72|452.42|455.7|453.4|454.59|452.29|278
1748405400000|2025-05-28 04:10:00|454.75|452.45|454.65|452.35|454.94|452.64|454.53|452.23|235
1748405700000|2025-05-28 04:15:00|454.67|452.37|454.79|452.49|455.15|452.85|454.56|452.26|226
1748406000000|2025-05-28 04:20:00|454.82|452.52|453.75|451.45|455.23|452.93|453.75|451.45|269
1748406300000|2025-05-28 04:25:00|453.89|451.59|452.94|450.64|453.89|451.59|452.92|450.62|163
1748406600000|2025-05-28 04:30:00|453|450.7|453.26|450.96|453.26|450.96|452.81|450.51|158
1748406900000|2025-05-28 04:35:00|453.27|450.97|456.07|453.77|456.08|453.78|453.27|450.97|207
1748407200000|2025-05-28 04:40:00|456.06|453.76|456.93|454.63|457.14|454.84|455.93|453.63|246
1748407500000|2025-05-28 04:45:00|457.01|454.71|457.02|454.72|458.16|455.86|457|454.7|308
1748407800000|2025-05-28 04:50:00|457.08|454.78|456.51|454.21|457.11|454.81|456.51|454.21|168
1748408100000|2025-05-28 04:55:00|456.46|454.16|456.4|454.1|456.46|454.16|456.01|453.71|178
1748408400000|2025-05-28 05:00:00|456.41|454.11|455.76|453.46|456.5|454.2|455.47|453.17|233
1748408700000|2025-05-28 05:05:00|455.75|453.45|454.92|452.62|455.76|453.46|454.56|452.26|246
1748409000000|2025-05-28 05:10:00|454.84|452.54|454.53|452.23|455.2|452.9|454.18|451.88|306
1748409300000|2025-05-28 05:15:00|454.46|452.16|454.57|452.27|455.09|452.79|454.05|451.75|314
1748409600000|2025-05-28 05:20:00|454.58|452.28|454.47|452.17|454.72|452.42|454.12|451.82|246
1748409900000|2025-05-28 05:25:00|454.46|452.16|454.49|452.19|454.78|452.48|454.39|452.09|263
1748410200000|2025-05-28 05:30:00|454.48|452.18|454.86|452.56|454.86|452.56|453.93|451.63|177
1748410500000|2025-05-28 05:35:00|455.1|452.8|454.53|452.23|455.44|453.14|454.51|452.21|173
1748410800000|2025-05-28 05:40:00|454.52|452.22|454.87|452.57|455.04|452.74|454|451.7|249
1748411100000|2025-05-28 05:45:00|454.88|452.58|455.2|452.9|455.43|453.13|454.57|452.27|226
1748411400000|2025-05-28 05:50:00|455.32|453.02|454.92|452.62|455.32|453.02|454.56|452.26|223
1748411700000|2025-05-28 05:55:00|454.94|452.64|453.99|451.69|454.99|452.69|453.98|451.68|145
1748412000000|2025-05-28 06:00:00|453.98|451.68|452.99|450.69|453.98|451.68|452.45|450.15|339
1748412300000|2025-05-28 06:05:00|453|450.7|452.6|450.3|453.67|451.37|452.35|450.05|256
1748412600000|2025-05-28 06:10:00|452.74|450.44|451.62|449.32|452.75|450.45|451.62|449.32|223
1748412900000|2025-05-28 06:15:00|451.56|449.26|452.24|449.94|452.65|450.35|451.4|449.1|290
1748413200000|2025-05-28 06:20:00|452.25|449.95|452.42|450.12|452.97|450.67|452.22|449.92|215
1748413500000|2025-05-28 06:25:00|452.38|450.08|452.11|449.81|452.38|450.08|451.5|449.2|269
1748413800000|2025-05-28 06:30:00|452.08|449.78|450.88|448.58|452.08|449.78|450.83|448.53|300
1748414100000|2025-05-28 06:35:00|450.89|448.59|450.81|448.51|451.08|448.78|450.2|447.9|429
1748414400000|2025-05-28 06:40:00|450.87|448.57|451.66|449.36|451.94|449.64|450.87|448.57|359
1748414700000|2025-05-28 06:45:00|451.67|449.37|451.71|449.41|452.05|449.75|451.25|448.95|367
1748415000000|2025-05-28 06:50:00|451.72|449.42|452.1|449.8|452.34|450.04|451.54|449.24|347
1748415300000|2025-05-28 06:55:00|452.11|449.81|451.19|448.89|452.2|449.9|450.99|448.69|304
1748415600000|2025-05-28 07:00:00|451.16|448.86|452.18|449.88|452.33|450.03|450.76|448.46|617
1748415900000|2025-05-28 07:05:00|452.2|449.9|453.86|451.56|453.86|451.56|451.94|449.64|403
1748416200000|2025-05-28 07:10:00|453.85|451.55|453.23|450.93|454.08|451.78|453.23|450.93|271
1748416500000|2025-05-28 07:15:00|453.41|451.11|453.72|451.42|454.17|451.87|452.82|450.52|373
1748416800000|2025-05-28 07:20:00|453.73|451.43|453.23|450.93|453.95|451.65|453.06|450.76|235
1748417100000|2025-05-28 07:25:00|453.25|450.95|453.48|451.18|453.61|451.31|452.77|450.47|120
1748417400000|2025-05-28 07:30:00|453.49|451.19|454.59|452.29|454.62|452.32|453.22|450.92|232
1748417700000|2025-05-28 07:35:00|454.58|452.28|455.31|453.01|455.39|453.09|454.45|452.15|168
1748418000000|2025-05-28 07:40:00|455.28|452.98|455.96|453.66|456.16|453.86|455.02|452.72|176
1748418300000|2025-05-28 07:45:00|455.89|453.59|455.11|452.81|455.91|453.61|455.06|452.76|242
1748418600000|2025-05-28 07:50:00|455.08|452.78|455.7|453.4|455.85|453.55|454.65|452.35|293
1748418900000|2025-05-28 07:55:00|455.66|453.36|454.53|452.23|455.66|453.36|454.1|451.8|212
1748419200000|2025-05-28 08:00:00|454.5|452.2|454.25|451.95|454.72|452.42|453.82|451.52|134
1748419500000|2025-05-28 08:05:00|454.24|451.94|453.91|451.61|455.01|452.71|453.91|451.61|254
1748419800000|2025-05-28 08:10:00|453.9|451.6|453.13|450.83|453.94|451.64|452.65|450.35|207
1748420100000|2025-05-28 08:15:00|453.12|450.82|453.07|450.77|453.42|451.12|452.68|450.38|232
1748420400000|2025-05-28 08:20:00|453.04|450.74|453.84|451.54|454.23|451.93|453.04|450.74|275
1748420700000|2025-05-28 08:25:00|453.87|451.57|454.34|452.04|454.85|452.55|453.72|451.42|250
1748421000000|2025-05-28 08:30:00|454.35|452.05|453.83|451.53|454.51|452.21|452.63|450.33|387
1748421300000|2025-05-28 08:35:00|453.82|451.52|455.5|453.2|455.67|453.37|453.26|450.96|415
1748421600000|2025-05-28 08:40:00|455.49|453.19|456.83|454.53|456.84|454.54|455.35|453.05|337
1748421900000|2025-05-28 08:45:00|456.82|454.52|457.46|455.16|457.56|455.26|456.56|454.26|383
1748422200000|2025-05-28 08:50:00|457.45|455.15|456.44|454.14|457.67|455.37|455.82|453.52|309
1748422500000|2025-05-28 08:55:00|456.39|454.09|456.55|454.25|456.58|454.28|455.89|453.59|325
1748422800000|2025-05-28 09:00:00|456.51|454.21|455.8|453.5|456.8|454.5|455.57|453.27|370
1748423100000|2025-05-28 09:05:00|455.81|453.51|456.38|454.08|456.96|454.66|455.72|453.42|381
1748423400000|2025-05-28 09:10:00|456.39|454.09|455.39|453.09|456.99|454.69|455.33|453.03|414
1748423700000|2025-05-28 09:15:00|455.41|453.11|456.87|454.57|456.89|454.59|454.96|452.66|386
1748424000000|2025-05-28 09:20:00|456.88|454.58|455.7|453.4|457.1|454.8|455.46|453.16|323
1748424300000|2025-05-28 09:25:00|455.69|453.39|454.78|452.48|455.93|453.63|454.71|452.41|243
1748424600000|2025-05-28 09:30:00|454.77|452.47|454.34|452.04|455.66|453.36|454.04|451.74|376
1748424900000|2025-05-28 09:35:00|454.32|452.02|454.58|452.28|454.62|452.32|452.8|450.5|448
1748425200000|2025-05-28 09:40:00|454.57|452.27|454.89|452.59|455.31|453.01|453.89|451.59|358
1748425500000|2025-05-28 09:45:00|454.95|452.65|455.35|453.05|455.62|453.32|454.87|452.57|308
1748425800000|2025-05-28 09:50:00|455.32|453.02|454.86|452.56|455.45|453.15|454.36|452.06|308
1748426100000|2025-05-28 09:55:00|454.84|452.54|454.24|451.94|455.08|452.78|453.82|451.52|144
1748426400000|2025-05-28 10:00:00|454.27|451.97|451.56|449.26|454.27|451.97|451.38|449.08|269
1748426700000|2025-05-28 10:05:00|451.57|449.27|452.8|450.5|452.81|450.51|451.31|449.01|352
1748427000000|2025-05-28 10:10:00|452.81|450.51|453.29|450.99|453.3|451|452.26|449.96|249
1748427300000|2025-05-28 10:15:00|453.36|451.06|451.93|449.63|454.22|451.92|451.57|449.27|388
1748427600000|2025-05-28 10:20:00|451.92|449.62|452.5|450.2|452.65|450.35|451.92|449.62|269
1748427900000|2025-05-28 10:25:00|452.51|450.21|453.95|451.65|453.98|451.68|452.4|450.1|221
1748428200000|2025-05-28 10:30:00|453.96|451.66|455.04|452.74|455.33|453.03|453.89|451.59|265
1748428500000|2025-05-28 10:35:00|455.05|452.75|455.72|453.42|455.84|453.54|454.81|452.51|266
1748428800000|2025-05-28 10:40:00|455.73|453.43|455.74|453.44|455.8|453.5|455.54|453.24|146
1748429100000|2025-05-28 10:45:00|455.73|453.43|455.86|453.56|455.86|453.56|455.66|453.36|53
1748429400000|2025-05-28 10:50:00|456.18|453.88|456.32|454.02|457|454.7|456.15|453.85|322
1748429700000|2025-05-28 10:55:00|456.31|454.01|456.94|454.64|456.94|454.64|455.85|453.55|194
1748430000000|2025-05-28 11:00:00|457.14|454.84|458.71|456.41|458.71|456.41|457.14|454.84|287
1748430300000|2025-05-28 11:05:00|458.7|456.4|459.18|456.88|459.18|456.88|458.25|455.95|362
1748430600000|2025-05-28 11:10:00|459.17|456.87|459.38|457.08|459.63|457.33|459.07|456.77|302
1748430900000|2025-05-28 11:15:00|459.39|457.09|458.94|456.64|460.17|457.87|458.78|456.48|272
1748431200000|2025-05-28 11:20:00|458.9|456.6|458.84|456.54|459.52|457.22|458.75|456.45|334
1748431500000|2025-05-28 11:25:00|458.88|456.58|458.71|456.41|459.17|456.87|458.38|456.08|225
1748431800000|2025-05-28 11:30:00|458.7|456.4|460.24|457.94|460.73|458.43|458.7|456.4|256
1748432100000|2025-05-28 11:35:00|460.29|457.99|460.79|458.49|461.64|459.34|460.29|457.99|332
1748432400000|2025-05-28 11:40:00|460.75|458.45|461.13|458.83|461.42|459.12|460.75|458.45|306
1748432700000|2025-05-28 11:45:00|461.14|458.84|460.57|458.27|461.41|459.11|460.34|458.04|300
1748433000000|2025-05-28 11:50:00|460.56|458.26|461.6|459.3|461.73|459.43|459.94|457.64|238
1748433300000|2025-05-28 11:55:00|461.61|459.31|462.4|460.1|462.44|460.14|461.35|459.05|325
1748433600000|2025-05-28 12:00:00|462.41|460.11|461.45|459.15|462.68|460.38|461.23|458.93|208
1748433900000|2025-05-28 12:05:00|461.41|459.11|461.44|459.14|462.5|460.2|461.32|459.02|328
1748434200000|2025-05-28 12:10:00|461.43|459.13|461.39|459.09|461.54|459.24|460.59|458.29|220
1748434500000|2025-05-28 12:15:00|461.35|459.05|461.23|458.93|461.64|459.34|460.37|458.07|274
1748434800000|2025-05-28 12:20:00|461.19|458.89|463.35|461.05|463.99|461.69|461.19|458.89|452
1748435100000|2025-05-28 12:25:00|463.39|461.09|464.63|462.33|465.29|462.99|463.07|460.77|464
1748435400000|2025-05-28 12:30:00|464.62|462.32|465.82|463.52|466.58|464.28|464.61|462.31|583
1748435700000|2025-05-28 12:35:00|465.81|463.51|466.5|464.2|467.06|464.76|465.72|463.42|485
1748436000000|2025-05-28 12:40:00|466.52|464.22|466.41|464.11|466.82|464.52|465.68|463.38|432
1748436300000|2025-05-28 12:45:00|466.4|464.1|464.72|462.42|466.89|464.59|464.67|462.37|455
1748436600000|2025-05-28 12:50:00|464.76|462.46|464.09|461.79|465.02|462.72|463.3|461|365
1748436900000|2025-05-28 12:55:00|464.1|461.8|464.29|461.99|464.64|462.34|463.8|461.5|240
1748437200000|2025-05-28 13:00:00|464.32|462.02|463.61|461.31|464.68|462.38|463.56|461.26|399
1748437500000|2025-05-28 13:05:00|463.62|461.32|465.71|463.41|465.82|463.52|462.76|460.46|372
1748437800000|2025-05-28 13:10:00|465.68|463.38|463.99|461.69|465.77|463.47|463.88|461.58|405
1748438100000|2025-05-28 13:15:00|463.98|461.68|462.83|460.53|464.01|461.71|462.71|460.41|338
1748438400000|2025-05-28 13:20:00|462.8|460.5|462.12|459.82|462.8|460.5|461.78|459.48|381
1748438700000|2025-05-28 13:25:00|462.13|459.83|462.29|459.99|462.49|460.19|461.43|459.13|554
1748439000000|2025-05-28 13:30:00|462.4|460.1|462.21|459.91|462.4|460.1|459.68|457.38|639
1748439300000|2025-05-28 13:35:00|462.33|460.03|462.36|460.06|463.1|460.8|460.67|458.37|636
1748439600000|2025-05-28 13:40:00|462.35|460.05|459.69|457.39|462.84|460.54|459|456.7|506
1748439900000|2025-05-28 13:45:00|459.68|457.38|457.28|454.98|459.68|457.38|455.85|453.55|507
1748440200000|2025-05-28 13:50:00|457.26|454.96|458.8|456.5|459.1|456.8|456.84|454.54|515
1748440500000|2025-05-28 13:55:00|459.09|456.79|457.1|454.8|459.09|456.79|456.45|454.15|485
1748440800000|2025-05-28 14:00:00|456.96|454.66|457.67|455.37|458.33|456.03|456.6|454.3|576
1748441100000|2025-05-28 14:05:00|457.59|455.29|455.72|453.42|457.85|455.55|455.69|453.39|526
1748441400000|2025-05-28 14:10:00|455.76|453.46|454.66|452.36|457.11|454.81|454.62|452.32|522
1748441700000|2025-05-28 14:15:00|454.65|452.35|453.3|451|455.02|452.72|453.09|450.79|454
1748442000000|2025-05-28 14:20:00|453.31|451.01|455.59|453.29|455.59|453.29|453.28|450.98|520
1748442300000|2025-05-28 14:25:00|455.6|453.3|457.06|454.76|457.14|454.84|455.48|453.18|400
1748442600000|2025-05-28 14:30:00|457.08|454.78|456.38|454.08|457.17|454.87|455.56|453.26|604
1748442900000|2025-05-28 14:35:00|456.43|454.13|454.48|452.18|456.62|454.32|454.43|452.13|381
1748443200000|2025-05-28 14:40:00|454.47|452.17|454.45|452.15|455.56|453.26|454.27|451.97|462
1748443500000|2025-05-28 14:45:00|454.46|452.16|454.53|452.23|455.7|453.4|453.79|451.49|606
1748443800000|2025-05-28 14:50:00|454.52|452.22|454.41|452.11|454.9|452.6|453.27|450.97|425
1748444100000|2025-05-28 14:55:00|454.39|452.09|452.8|450.5|454.51|452.21|452.8|450.5|502
1748444400000|2025-05-28 15:00:00|452.84|450.54|454.01|451.71|454.43|452.13|452.75|450.45|628
1748444700000|2025-05-28 15:05:00|454.03|451.73|450.65|448.35|454.75|452.45|450.64|448.34|644
1748445000000|2025-05-28 15:10:00|450.59|448.29|448.29|445.99|450.65|448.35|448.23|445.93|554
1748445300000|2025-05-28 15:15:00|448.3|446|450.52|448.22|450.96|448.66|448.3|446|506
1748445600000|2025-05-28 15:20:00|450.53|448.23|451.7|449.4|452.2|449.9|450.3|448|430
1748445900000|2025-05-28 15:25:00|451.69|449.39|452.08|449.78|452.08|449.78|451.19|448.89|466
1748446200000|2025-05-28 15:30:00|452.09|449.79|451.54|449.24|452.09|449.79|451.19|448.89|441
1748446500000|2025-05-28 15:35:00|451.56|449.26|453.23|450.93|453.24|450.94|451.27|448.97|646
1748446800000|2025-05-28 15:40:00|453.17|450.87|452.91|450.61|453.38|451.08|452.55|450.25|538
1748447100000|2025-05-28 15:45:00|452.96|450.66|451.36|449.06|453.26|450.96|450.95|448.65|514
1748447400000|2025-05-28 15:50:00|451.41|449.11|450.53|448.23|451.85|449.55|450.44|448.14|513
1748447700000|2025-05-28 15:55:00|450.41|448.11|449.96|447.66|450.94|448.64|449.8|447.5|673
1748448000000|2025-05-28 16:00:00|449.95|447.65|450.95|448.65|451.38|449.08|449.87|447.57|513
1748448300000|2025-05-28 16:05:00|450.94|448.64|451.2|448.9|452.11|449.81|450.79|448.49|572
1748448600000|2025-05-28 16:10:00|451.19|448.89|450.01|447.71|451.21|448.91|449.44|447.14|479
1748448900000|2025-05-28 16:15:00|450.02|447.72|451.53|449.23|452.11|449.81|449.93|447.63|518
1748449200000|2025-05-28 16:20:00|451.54|449.24|451.25|448.95|451.83|449.53|450.45|448.15|377
1748449500000|2025-05-28 16:25:00|451.24|448.94|452.54|450.24|452.68|450.38|451.15|448.85|405
1748449800000|2025-05-28 16:30:00|452.59|450.29|451.51|449.21|452.59|450.29|451.17|448.87|403
1748450100000|2025-05-28 16:35:00|451.55|449.25|451.24|448.94|452.47|450.17|451.21|448.91|617
1748450400000|2025-05-28 16:40:00|451.17|448.87|452.08|449.78|452.09|449.79|451.17|448.87|329
1748450700000|2025-05-28 16:45:00|452.09|449.79|452.12|449.82|453.02|450.72|451.38|449.08|392
1748451000000|2025-05-28 16:50:00|452.09|449.79|452.39|450.09|452.76|450.46|451.5|449.2|287
1748451300000|2025-05-28 16:55:00|452.38|450.08|453.12|450.82|453.12|450.82|452.01|449.71|262
1748451600000|2025-05-28 17:00:00|453.13|450.83|455.69|453.39|455.88|453.58|453.13|450.83|443
1748451900000|2025-05-28 17:05:00|455.59|453.29|455.42|453.12|455.62|453.32|454.48|452.18|367
1748452200000|2025-05-28 17:10:00|455.4|453.1|454.99|452.69|456.19|453.89|454.97|452.67|375
1748452500000|2025-05-28 17:15:00|455|452.7|455.98|453.68|456.67|454.37|455|452.7|516
1748452800000|2025-05-28 17:20:00|455.99|453.69|454.64|452.34|456.17|453.87|454.64|452.34|405
1748453100000|2025-05-28 17:25:00|454.56|452.26|454.14|451.84|454.57|452.27|453.28|450.98|405
1748453400000|2025-05-28 17:30:00|454.13|451.83|453.2|450.9|454.29|451.99|452.86|450.56|375
1748453700000|2025-05-28 17:35:00|453.14|450.84|452.24|449.94|453.14|450.84|451.64|449.34|505
1748454000000|2025-05-28 17:40:00|452.22|449.92|451.31|449.01|452.58|450.28|451.09|448.79|379
1748454300000|2025-05-28 17:45:00|451.34|449.04|451.7|449.4|452.43|450.13|450.99|448.69|424
1748454600000|2025-05-28 17:50:00|451.69|449.39|452.5|450.2|452.5|450.2|451.22|448.92|363
1748454900000|2025-05-28 17:55:00|452.49|450.19|452.78|450.48|453.27|450.97|452.03|449.73|355
1748455200000|2025-05-28 18:00:00|452.75|450.45|452.76|450.46|453.23|450.93|452.27|449.97|514
1748455500000|2025-05-28 18:05:00|452.73|450.43|452.29|449.99|452.73|450.43|451.46|449.16|399
1748455800000|2025-05-28 18:10:00|452.34|450.04|453.32|451.02|453.57|451.27|452.34|450.04|355
1748456100000|2025-05-28 18:15:00|453.33|451.03|452.79|450.49|453.71|451.41|452.35|450.05|443
1748456400000|2025-05-28 18:20:00|452.77|450.47|452.24|449.94|452.84|450.54|451.97|449.67|465
1748456700000|2025-05-28 18:25:00|452.25|449.95|450.51|448.21|452.35|450.05|450.44|448.14|359
1748457000000|2025-05-28 18:30:00|450.49|448.19|450.43|448.13|450.92|448.62|450.36|448.06|322
1748457300000|2025-05-28 18:35:00|450.41|448.11|451.06|448.76|451.17|448.87|450.38|448.08|386
1748457600000|2025-05-28 18:40:00|451.07|448.77|451.12|448.82|451.36|449.06|450.46|448.16|248
1748457900000|2025-05-28 18:45:00|451.01|448.71|449.92|447.62|451.59|449.29|449.92|447.62|337
1748458200000|2025-05-28 18:50:00|449.87|447.57|447.41|445.11|450.44|448.14|447.32|445.02|621
1748458500000|2025-05-28 18:55:00|447.42|445.12|446.87|444.57|447.71|445.41|446.87|444.57|454
1748458800000|2025-05-28 19:00:00|446.71|444.41|448.79|446.49|448.92|446.62|446.49|444.19|585
1748459100000|2025-05-28 19:05:00|448.8|446.5|449.69|447.39|450.31|448.01|448.4|446.1|519
1748459400000|2025-05-28 19:10:00|449.64|447.34|449.08|446.78|450.22|447.92|448.72|446.42|458
1748459700000|2025-05-28 19:15:00|449.07|446.77|448.77|446.47|449.44|447.14|448.02|445.72|588
1748460000000|2025-05-28 19:20:00|448.78|446.48|447.54|445.24|448.89|446.59|447.25|444.95|500
1748460300000|2025-05-28 19:25:00|447.53|445.23|446.75|444.45|447.6|445.3|446.52|444.22|458
1748460600000|2025-05-28 19:30:00|446.73|444.43|446.22|443.92|446.77|444.47|445.74|443.44|468
1748460900000|2025-05-28 19:35:00|446.25|443.95|444.23|441.93|446.25|443.95|443.83|441.53|543
1748461200000|2025-05-28 19:40:00|444.2|441.9|442.77|440.47|444.71|442.41|442.65|440.35|466
1748461500000|2025-05-28 19:45:00|442.73|440.43|443.74|441.44|444.47|442.17|442.73|440.43|461
1748461800000|2025-05-28 19:50:00|443.7|441.4|443.02|440.72|444.1|441.8|442.55|440.25|576
1748462100000|2025-05-28 19:55:00|443|440.7|443.21|440.91|444.07|441.77|442.91|440.61|395
1748462400000|2025-05-28 20:00:00|443.19|440.89|443.79|441.49|444.44|442.14|442.84|440.54|707
1748462700000|2025-05-28 20:05:00|443.76|441.46|443.56|441.26|444.42|442.12|443.4|441.1|438
1748463000000|2025-05-28 20:10:00|443.55|441.25|443.67|441.37|444.15|441.85|443.2|440.9|412
1748463300000|2025-05-28 20:15:00|443.66|441.36|444.38|442.08|444.66|442.36|443.14|440.84|289
1748463600000|2025-05-28 20:20:00|444.37|442.07|445.89|443.59|445.95|443.65|443|440.7|749
1748463900000|2025-05-28 20:25:00|445.9|443.6|445.83|443.53|446.21|443.91|445.1|442.8|496
1748464200000|2025-05-28 20:30:00|445.82|443.52|446.2|443.9|446.2|443.9|444.36|442.06|375
1748464500000|2025-05-28 20:35:00|446.19|443.89|447.1|444.8|447.24|444.94|446.16|443.86|349
1748464800000|2025-05-28 20:40:00|447.19|444.89|446.97|444.67|447.41|445.11|446.77|444.47|287
1748465100000|2025-05-28 20:45:00|447.09|444.79|447.49|445.19|448.36|446.06|447.08|444.78|343
1748465400000|2025-05-28 20:50:00|447.45|445.15|447.35|445.05|447.87|445.57|446.97|444.67|303
1748465700000|2025-05-28 20:55:00|447.36|445.06|449.19|446.89|449.36|447.06|447.33|445.03|347
1748466000000|2025-05-28 21:00:00|449.23|446.93|447.3|445|449.26|446.96|447.17|444.87|287
1748466300000|2025-05-28 21:05:00|447.24|444.94|447.72|445.42|447.99|445.69|447.24|444.94|238
1748466600000|2025-05-28 21:10:00|447.74|445.44|448.53|446.23|448.54|446.24|447.6|445.3|230
1748466900000|2025-05-28 21:15:00|448.59|446.29|449.84|447.54|449.85|447.55|448.41|446.11|236
1748467200000|2025-05-28 21:20:00|449.83|447.53|450.95|448.65|451.13|448.83|449.68|447.38|256
1748467500000|2025-05-28 21:25:00|451.02|448.72|449.14|446.84|451.25|448.95|449.13|446.83|215
1748467800000|2025-05-28 21:30:00|449.13|446.83|450.33|448.03|450.84|448.54|448.85|446.55|177
1748468100000|2025-05-28 21:35:00|450.32|448.02|450.2|447.9|450.33|448.03|448.9|446.6|222
1748468400000|2025-05-28 21:40:00|450.3|448|450.51|448.21|450.54|448.24|449.54|447.24|220
1748468700000|2025-05-28 21:45:00|450.45|448.15|450.02|447.72|450.59|448.29|449.88|447.58|152
1748469000000|2025-05-28 21:50:00|450.22|447.92|451.56|449.26|452.12|449.82|450.18|447.88|230
1748469300000|2025-05-28 21:55:00|451.52|449.22|451.48|449.18|452.04|449.74|450.44|448.14|228
1748469600000|2025-05-28 22:00:00|451.47|449.17|451.93|449.63|452.28|449.98|450.96|448.66|373
1748469900000|2025-05-28 22:05:00|451.94|449.64|450.4|448.1|451.95|449.65|450.21|447.91|329
1748470200000|2025-05-28 22:10:00|450.41|448.11|449.88|447.58|450.42|448.12|449.07|446.77|261
1748470500000|2025-05-28 22:15:00|449.81|447.51|450.58|448.28|450.62|448.32|449.56|447.26|272
1748470800000|2025-05-28 22:20:00|450.57|448.27|450.15|447.85|450.6|448.3|450.05|447.75|213
1748471100000|2025-05-28 22:25:00|450.14|447.84|449.54|447.24|450.15|447.85|449.3|447|249
1748471400000|2025-05-28 22:30:00|449.62|447.32|449.24|446.94|450.03|447.73|449.07|446.77|215
1748471700000|2025-05-28 22:35:00|449.23|446.93|450.42|448.12|450.52|448.22|449.22|446.92|230
1748472000000|2025-05-28 22:40:00|450.43|448.13|449.96|447.66|450.52|448.22|449.9|447.6|239
1748472300000|2025-05-28 22:45:00|449.95|447.65|450.05|447.75|450.11|447.81|449.24|446.94|177
1748472600000|2025-05-28 22:50:00|450.03|447.73|451.03|448.73|451.07|448.77|449.97|447.67|245
1748472900000|2025-05-28 22:55:00|451.02|448.72|451.36|449.06|451.84|449.54|451.01|448.71|208
1748473200000|2025-05-28 23:00:00|451.37|449.07|451.44|449.14|451.95|449.65|451.19|448.89|274
1748473500000|2025-05-28 23:05:00|451.45|449.15|451.81|449.51|452.2|449.9|451.13|448.83|333
1748473800000|2025-05-28 23:10:00|451.88|449.58|453.6|451.3|453.62|451.32|451.82|449.52|393
1748474100000|2025-05-28 23:15:00|453.61|451.31|456.78|454.48|456.86|454.56|453.05|450.75|517
1748474400000|2025-05-28 23:20:00|456.82|454.52|457.3|455|458.07|455.77|456.59|454.29|566
1748474700000|2025-05-28 23:25:00|457.31|455.01|458.39|456.09|458.69|456.39|456.35|454.05|583
1748475000000|2025-05-28 23:30:00|458.34|456.04|459.26|456.96|460.47|458.17|458.18|455.88|557
1748475300000|2025-05-28 23:35:00|459.18|456.88|459.41|457.11|460.15|457.85|458.92|456.62|406
1748475600000|2025-05-28 23:40:00|459.48|457.18|459.23|456.93|460.59|458.29|459.1|456.8|375
1748475900000|2025-05-28 23:45:00|459.24|456.94|457.9|455.6|459.28|456.98|457.87|455.57|352
1748476200000|2025-05-28 23:50:00|457.84|455.54|458.11|455.81|458.42|456.12|457.68|455.38|353
1748476500000|2025-05-28 23:55:00|458.13|455.83|459.97|457.67|460.04|457.74|458|455.7|363
1748476800000|2025-05-29 00:00:00|459.82|457.52|459.18|456.88|461.13|458.83|458.21|455.91|546
1748477100000|2025-05-29 00:05:00|459.17|456.87|457.93|455.63|459.85|457.55|457.93|455.63|516
1748477400000|2025-05-29 00:10:00|457.94|455.64|458.68|456.38|458.68|456.38|457.41|455.11|402
1748477700000|2025-05-29 00:15:00|458.7|456.4|460.08|457.78|460.38|458.08|458.7|456.4|515
1748478000000|2025-05-29 00:20:00|460.1|457.8|462.72|460.42|463.16|460.86|460|457.7|525
1748478300000|2025-05-29 00:25:00|462.69|460.39|463.29|460.99|463.35|461.05|462.15|459.85|482
1748478600000|2025-05-29 00:30:00|463.3|461|462.55|460.25|463.53|461.23|462.11|459.81|455
1748478900000|2025-05-29 00:35:00|462.58|460.28|461.94|459.64|463.27|460.97|461.74|459.44|472
1748479200000|2025-05-29 00:40:00|461.95|459.65|461.72|459.42|463.09|460.79|461.34|459.04|509
1748479500000|2025-05-29 00:45:00|461.7|459.4|463.53|461.23|463.64|461.34|461.7|459.4|489
1748479800000|2025-05-29 00:50:00|463.52|461.22|463.44|461.14|464.06|461.76|462.68|460.38|327
1748480100000|2025-05-29 00:55:00|463.59|461.29|465.56|463.26|465.56|463.26|463.47|461.17|399
1748480400000|2025-05-29 01:00:00|465.65|463.35|464.03|461.73|465.83|463.53|462.93|460.63|393
1748480700000|2025-05-29 01:05:00|463.97|461.67|463.7|461.4|464.5|462.2|463.11|460.81|393
1748481000000|2025-05-29 01:10:00|463.86|461.56|463.99|461.69|465.02|462.72|463.52|461.22|259
1748481300000|2025-05-29 01:15:00|464.05|461.75|463.28|460.98|464.46|462.16|462.61|460.31|267
1748481600000|2025-05-29 01:20:00|463.34|461.04|462.39|460.09|464.1|461.8|462.38|460.08|195
1748481900000|2025-05-29 01:25:00|462.2|459.9|461.66|459.36|462.21|459.91|461.6|459.3|146
1748482200000|2025-05-29 01:30:00|461.67|459.37|460.55|458.25|461.68|459.38|460.19|457.89|203
1748482500000|2025-05-29 01:35:00|460.56|458.26|460.01|457.71|462.05|459.75|460.01|457.71|276
1748482800000|2025-05-29 01:40:00|460.04|457.74|461.72|459.42|461.97|459.67|459.71|457.41|214
1748483100000|2025-05-29 01:45:00|461.75|459.45|462.38|460.08|462.71|460.41|461.75|459.45|255
1748483400000|2025-05-29 01:50:00|462.44|460.14|463.73|461.43|463.75|461.45|462.38|460.08|173
1748483700000|2025-05-29 01:55:00|463.5|461.2|463.42|461.12|463.61|461.31|463.15|460.85|187
1748484000000|2025-05-29 02:00:00|463.43|461.13|462.11|459.81|463.6|461.3|462.02|459.72|241
1748484300000|2025-05-29 02:05:00|462.12|459.82|461.45|459.15|462.12|459.82|461.12|458.82|241
1748484600000|2025-05-29 02:10:00|461.44|459.14|461.12|458.82|461.59|459.29|461.12|458.82|184
1748484900000|2025-05-29 02:15:00|461.11|458.81|462.01|459.71|462.03|459.73|461|458.7|259
1748485200000|2025-05-29 02:20:00|461.74|459.44|461.69|459.39|461.83|459.53|461.28|458.98|165
1748485500000|2025-05-29 02:25:00|461.7|459.4|464.94|462.64|465.04|462.74|461.7|459.4|333
1748485800000|2025-05-29 02:30:00|464.98|462.68|466.42|464.12|467.89|465.59|464.98|462.68|630
1748486100000|2025-05-29 02:35:00|466.43|464.13|466.47|464.17|467.64|465.34|466.31|464.01|487
1748486400000|2025-05-29 02:40:00|466.42|464.12|467.7|465.4|467.82|465.52|466.35|464.05|531
1748486700000|2025-05-29 02:45:00|467.76|465.46|467.94|465.64|468.34|466.04|467.66|465.36|353
1748487000000|2025-05-29 02:50:00|468.04|465.74|468.45|466.15|468.59|466.29|467.59|465.29|289
1748487300000|2025-05-29 02:55:00|468.48|466.18|468.35|466.05|468.64|466.34|468.02|465.72|428
1748487600000|2025-05-29 03:00:00|468.36|466.06|467.67|465.37|469.19|466.89|467.42|465.12|413
1748487900000|2025-05-29 03:05:00|467.66|465.36|466.74|464.44|467.85|465.55|466.43|464.13|445
1748488200000|2025-05-29 03:10:00|466.73|464.43|467.06|464.76|467.26|464.96|466.48|464.18|384
1748488500000|2025-05-29 03:15:00|467.07|464.77|467.73|465.43|469.01|466.71|467.07|464.77|364
1748488800000|2025-05-29 03:20:00|467.74|465.44|467.58|465.28|468.03|465.73|466.92|464.62|320
1748489100000|2025-05-29 03:25:00|467.57|465.27|467.38|465.08|468.29|465.99|467.11|464.81|225
1748489400000|2025-05-29 03:30:00|467.39|465.09|466.35|464.05|467.95|465.65|465.76|463.46|236
1748489700000|2025-05-29 03:35:00|466.34|464.04|464.24|461.94|466.36|464.06|464.16|461.86|369
1748490000000|2025-05-29 03:40:00|464.23|461.93|464.11|461.81|464.45|462.15|463.64|461.34|237
1748490300000|2025-05-29 03:45:00|464.16|461.86|464.1|461.8|464.79|462.49|463.47|461.17|205
1748490600000|2025-05-29 03:50:00|464.11|461.81|464.27|461.97|465.03|462.73|463.8|461.5|291
1748490900000|2025-05-29 03:55:00|464.26|461.96|463.8|461.5|464.26|461.96|463.28|460.98|140
1748491200000|2025-05-29 04:00:00|463.78|461.48|464.19|461.89|464.49|462.19|463.43|461.13|293
1748491500000|2025-05-29 04:05:00|464.17|461.87|462.36|460.06|464.55|462.25|462.36|460.06|267
1748491800000|2025-05-29 04:10:00|462.32|460.02|462.12|459.82|462.58|460.28|461.64|459.34|265
1748492100000|2025-05-29 04:15:00|462.2|459.9|461.43|459.13|462.56|460.26|460|457.7|398
1748492400000|2025-05-29 04:20:00|461.42|459.12|461.16|458.86|461.97|459.67|460.98|458.68|284
1748492700000|2025-05-29 04:25:00|461.15|458.85|461.72|459.42|461.85|459.55|460.96|458.66|236
1748493000000|2025-05-29 04:30:00|461.74|459.44|459.05|456.75|461.82|459.52|459.04|456.74|266
1748493300000|2025-05-29 04:35:00|459.06|456.76|458.15|455.85|459.06|456.76|457.14|454.84|427
1748493600000|2025-05-29 04:40:00|458.12|455.82|456.05|453.75|458.12|455.82|455.57|453.27|588
1748493900000|2025-05-29 04:45:00|455.86|453.56|454.52|452.22|455.93|453.63|453.5|451.2|768
1748494200000|2025-05-29 04:50:00|454.51|452.21|457.22|454.92|457.22|454.92|454.5|452.2|391
1748494500000|2025-05-29 04:55:00|457.21|454.91|457.07|454.77|457.53|455.23|456.78|454.48|266
1748494800000|2025-05-29 05:00:00|457.08|454.78|457.03|454.73|457.6|455.3|456.79|454.49|325
1748495100000|2025-05-29 05:05:00|457.02|454.72|456.82|454.52|457.14|454.84|455.85|453.55|326
1748495400000|2025-05-29 05:10:00|456.89|454.59|456.02|453.72|457.19|454.89|455.84|453.54|226
1748495700000|2025-05-29 05:15:00|456.11|453.81|457.36|455.06|457.71|455.41|456.11|453.81|297
1748496000000|2025-05-29 05:20:00|457.42|455.12|457.06|454.76|457.84|455.54|457.02|454.72|241
1748496300000|2025-05-29 05:25:00|457.03|454.73|456.41|454.11|457.24|454.94|456.03|453.73|243
1748496600000|2025-05-29 05:30:00|456.4|454.1|456.4|454.1|456.84|454.54|455.98|453.68|200
1748496900000|2025-05-29 05:35:00|456.41|454.11|456.94|454.64|456.95|454.65|456.28|453.98|211
1748497200000|2025-05-29 05:40:00|456.95|454.65|457.74|455.44|457.74|455.44|456.88|454.58|136
1748497500000|2025-05-29 05:45:00|457.72|455.42|457.67|455.37|458.26|455.96|457.29|454.99|223
1748497800000|2025-05-29 05:50:00|457.64|455.34|455.77|453.47|457.64|455.34|455.48|453.18|269
1748498100000|2025-05-29 05:55:00|455.76|453.46|456.17|453.87|456.33|454.03|455.13|452.83|243
1748498400000|2025-05-29 06:00:00|456.2|453.9|456.58|454.28|456.97|454.67|456.12|453.82|239
1748498700000|2025-05-29 06:05:00|456.57|454.27|456.48|454.18|457.57|455.27|456.47|454.17|252
1748499000000|2025-05-29 06:10:00|456.47|454.17|457.48|455.18|457.56|455.26|456.33|454.03|249
1748499300000|2025-05-29 06:15:00|457.49|455.19|458.4|456.1|458.52|456.22|457.49|455.19|260
1748499600000|2025-05-29 06:20:00|458.39|456.09|458.89|456.59|459.05|456.75|457.96|455.66|162
1748499900000|2025-05-29 06:25:00|458.9|456.6|458.98|456.68|459.22|456.92|458.54|456.24|198
1748500200000|2025-05-29 06:30:00|458.99|456.69|458.81|456.51|459.36|457.06|458.68|456.38|172
1748500500000|2025-05-29 06:35:00|458.8|456.5|458.42|456.12|458.99|456.69|458.3|456|199
1748500800000|2025-05-29 06:40:00|458.37|456.07|458.51|456.21|459.1|456.8|458.37|456.07|175
1748501100000|2025-05-29 06:45:00|458.52|456.22|458.83|456.53|459.44|457.14|458.51|456.21|108
1748501400000|2025-05-29 06:50:00|458.8|456.5|457.89|455.59|458.96|456.66|457.84|455.54|156
1748501700000|2025-05-29 06:55:00|457.88|455.58|457.88|455.58|457.89|455.59|457.47|455.17|175
1748502000000|2025-05-29 07:00:00|457.87|455.57|456.33|454.03|458.03|455.73|456.28|453.98|445
1748502300000|2025-05-29 07:05:00|456.37|454.07|456.27|453.97|457.07|454.77|456.17|453.87|323
1748502600000|2025-05-29 07:10:00|456.26|453.96|457.43|455.13|457.66|455.36|456.1|453.8|303
1748502900000|2025-05-29 07:15:00|457.42|455.12|457.63|455.33|457.65|455.35|456.83|454.53|304
1748503200000|2025-05-29 07:20:00|457.62|455.32|458.34|456.04|458.63|456.33|457.49|455.19|252
1748503500000|2025-05-29 07:25:00|458.32|456.02|458.64|456.34|458.64|456.34|458.04|455.74|199
1748503800000|2025-05-29 07:30:00|458.63|456.33|457.84|455.54|458.71|456.41|457.74|455.44|275
1748504100000|2025-05-29 07:35:00|457.85|455.55|457.31|455.01|457.85|455.55|457.14|454.84|202
1748504400000|2025-05-29 07:40:00|457.35|455.05|457.09|454.79|457.69|455.39|456.82|454.52|158
1748504700000|2025-05-29 07:45:00|457.08|454.78|456.39|454.09|457.2|454.9|456.35|454.05|147
1748505000000|2025-05-29 07:50:00|456.45|454.15|457.03|454.73|457.07|454.77|456.39|454.09|262
1748505300000|2025-05-29 07:55:00|457|454.7|456.63|454.33|457.04|454.74|456.46|454.16|154
1748505600000|2025-05-29 08:00:00|456.62|454.32|455.7|453.4|456.75|454.45|455.7|453.4|121
1748505900000|2025-05-29 08:05:00|455.69|453.39|457.24|454.94|457.24|454.94|455.04|452.74|210
1748506200000|2025-05-29 08:10:00|457.23|454.93|457.36|455.06|457.52|455.22|456.48|454.18|192
1748506500000|2025-05-29 08:15:00|457.35|455.05|458.36|456.06|458.57|456.27|457.33|455.03|272
1748506800000|2025-05-29 08:20:00|458.35|456.05|457.95|455.65|458.81|456.51|457.87|455.57|233
1748507100000|2025-05-29 08:25:00|457.93|455.63|457.05|454.75|458.22|455.92|457.05|454.75|203
1748507400000|2025-05-29 08:30:00|457.03|454.73|457.06|454.76|458.01|455.71|456.65|454.35|291
1748507700000|2025-05-29 08:35:00|457.3|455|456.97|454.67|457.33|455.03|456.69|454.39|205
1748508000000|2025-05-29 08:40:00|456.98|454.68|456.2|453.9|457.21|454.91|456.2|453.9|184
1748508300000|2025-05-29 08:45:00|456.21|453.91|456.26|453.96|456.51|454.21|455.67|453.37|224
1748508600000|2025-05-29 08:50:00|456.27|453.97|456.75|454.45|456.8|454.5|455.99|453.69|258
1748508900000|2025-05-29 08:55:00|456.76|454.46|456.81|454.51|457.22|454.92|456.73|454.43|233
1748509200000|2025-05-29 09:00:00|456.79|454.49|455.61|453.31|456.88|454.58|455.54|453.24|300
1748509500000|2025-05-29 09:05:00|455.6|453.3|455.44|453.14|455.81|453.51|455.19|452.89|211
1748509800000|2025-05-29 09:10:00|455.45|453.15|456.31|454.01|456.67|454.37|455.44|453.14|243
1748510100000|2025-05-29 09:15:00|456.28|453.98|455.79|453.49|456.39|454.09|455.63|453.33|95
1748510400000|2025-05-29 09:20:00|455.77|453.47|455.8|453.5|456.4|454.1|455.58|453.28|260
1748510700000|2025-05-29 09:25:00|455.79|453.49|455.83|453.53|455.93|453.63|455.4|453.1|206
1748511000000|2025-05-29 09:30:00|455.8|453.5|455.69|453.39|456.69|454.39|455.54|453.24|252
1748511300000|2025-05-29 09:35:00|455.68|453.38|456.87|454.57|457.06|454.76|455.68|453.38|298
1748511600000|2025-05-29 09:40:00|456.83|454.53|456|453.7|456.83|454.53|455.86|453.56|209
1748511900000|2025-05-29 09:45:00|456.22|453.92|457.71|455.41|457.72|455.42|456.03|453.73|278
1748512200000|2025-05-29 09:50:00|457.68|455.38|457.41|455.11|457.69|455.39|456.64|454.34|183
1748512500000|2025-05-29 09:55:00|457.45|455.15|456.93|454.63|457.45|455.15|456.53|454.23|228
1748512800000|2025-05-29 10:00:00|456.94|454.64|455.62|453.32|457.14|454.84|455.57|453.27|137
1748513100000|2025-05-29 10:05:00|455.63|453.33|456.15|453.85|456.48|454.18|455.63|453.33|303
1748513400000|2025-05-29 10:10:00|456.14|453.84|456.5|454.2|456.79|454.49|455.85|453.55|303
1748513700000|2025-05-29 10:15:00|456.49|454.19|456.84|454.54|456.94|454.64|455.95|453.65|222
1748514000000|2025-05-29 10:20:00|456.92|454.62|457.6|455.3|457.99|455.69|456.9|454.6|185
1748514300000|2025-05-29 10:25:00|457.59|455.29|456.02|453.72|457.61|455.31|455.88|453.58|227
1748514600000|2025-05-29 10:30:00|456.03|453.73|457.23|454.93|457.5|455.2|455.88|453.58|266
1748514900000|2025-05-29 10:35:00|457.41|455.11|456.38|454.08|457.72|455.42|456.36|454.06|214
1748515200000|2025-05-29 10:40:00|456.37|454.07|457.31|455.01|457.43|455.13|456.35|454.05|201
1748515500000|2025-05-29 10:45:00|457.33|455.03|458.33|456.03|458.34|456.04|457.23|454.93|281
1748515800000|2025-05-29 10:50:00|458.32|456.02|458.02|455.72|458.94|456.64|457.72|455.42|231
1748516100000|2025-05-29 10:55:00|458.03|455.73|459.19|456.89|459.29|456.99|457.98|455.68|284
1748516400000|2025-05-29 11:00:00|459.26|456.96|459.06|456.76|459.76|457.46|459|456.7|308
1748516700000|2025-05-29 11:05:00|459.05|456.75|458.63|456.33|459.46|457.16|458.47|456.17|263
1748517000000|2025-05-29 11:10:00|458.64|456.34|458.76|456.46|459.21|456.91|458.13|455.83|246
1748517300000|2025-05-29 11:15:00|458.75|456.45|459.79|457.49|459.8|457.5|458.37|456.07|276
1748517600000|2025-05-29 11:20:00|459.8|457.5|460.12|457.82|460.84|458.54|459.77|457.47|270
1748517900000|2025-05-29 11:25:00|460.11|457.81|459.6|457.3|460.26|457.96|459.6|457.3|216
1748518200000|2025-05-29 11:30:00|459.59|457.29|459.45|457.15|460.43|458.13|459.45|457.15|255
1748518500000|2025-05-29 11:35:00|459.38|457.08|459.58|457.28|460.12|457.82|459|456.7|290
1748518800000|2025-05-29 11:40:00|459.57|457.27|459.16|456.86|459.61|457.31|458.64|456.34|339
1748519100000|2025-05-29 11:45:00|459.09|456.79|459.43|457.13|459.66|457.36|458.65|456.35|466
1748519400000|2025-05-29 11:50:00|459.38|457.08|459.62|457.32|459.81|457.51|458.64|456.34|477
1748519700000|2025-05-29 11:55:00|459.58|457.28|459.64|457.34|459.84|457.54|459.25|456.95|250
1748520000000|2025-05-29 12:00:00|459.59|457.29|459|456.7|459.83|457.53|458.88|456.58|392
1748520300000|2025-05-29 12:05:00|458.97|456.67|458.04|455.74|459.03|456.73|457.03|454.73|435
1748520600000|2025-05-29 12:10:00|458.03|455.73|457.29|454.99|458.32|456.02|456.74|454.44|386
1748520900000|2025-05-29 12:15:00|457.28|454.98|456.73|454.43|457.66|455.36|456.73|454.43|292
1748521200000|2025-05-29 12:20:00|456.68|454.38|456.15|453.85|457.08|454.78|455.75|453.45|350
1748521500000|2025-05-29 12:25:00|456.16|453.86|457.03|454.73|457.41|455.11|456.15|453.85|291
1748521800000|2025-05-29 12:30:00|456.96|454.66|457.23|454.93|458.05|455.75|456.55|454.25|467
1748522100000|2025-05-29 12:35:00|457.22|454.92|456.34|454.04|457.22|454.92|456.08|453.78|360
1748522400000|2025-05-29 12:40:00|456.35|454.05|453.15|450.85|456.35|454.05|452.82|450.52|637
1748522700000|2025-05-29 12:45:00|453.16|450.86|454.39|452.09|454.6|452.3|453.05|450.75|417
1748523000000|2025-05-29 12:50:00|454.38|452.08|454.75|452.45|454.91|452.61|453.58|451.28|344
1748523300000|2025-05-29 12:55:00|454.79|452.49|454.52|452.22|455.29|452.99|454.5|452.2|257
1748523600000|2025-05-29 13:00:00|454.51|452.21|455.93|453.63|456.02|453.72|454.5|452.2|327
1748523900000|2025-05-29 13:05:00|455.92|453.62|457.63|455.33|458.01|455.71|455.84|453.54|306
1748524200000|2025-05-29 13:10:00|457.56|455.26|457.66|455.36|457.7|455.4|456.93|454.63|338
1748524500000|2025-05-29 13:15:00|457.62|455.32|455.88|453.58|457.82|455.52|455.87|453.57|399
1748524800000|2025-05-29 13:20:00|455.89|453.59|455.53|453.23|456.17|453.87|454.7|452.4|411
1748525100000|2025-05-29 13:25:00|455.44|453.14|455.19|452.89|456.4|454.1|455.04|452.74|453
1748525400000|2025-05-29 13:30:00|455.21|452.91|455.59|453.29|455.87|453.57|453.53|451.23|700
1748525700000|2025-05-29 13:35:00|455.56|453.26|453.11|450.81|455.84|453.54|453.04|450.74|662
1748526000000|2025-05-29 13:40:00|453.08|450.78|451.51|449.21|453.08|450.78|451.3|449|845
1748526300000|2025-05-29 13:45:00|451.48|449.18|451.5|449.2|452.8|450.5|451.19|448.89|689
1748526600000|2025-05-29 13:50:00|451.56|449.26|453.22|450.92|453.87|451.57|451.13|448.83|740
1748526900000|2025-05-29 13:55:00|453.15|450.85|452.15|449.85|453.23|450.93|451.82|449.52|474
1748527200000|2025-05-29 14:00:00|452.08|449.78|453.03|450.73|453.67|451.37|451.86|449.56|793
1748527500000|2025-05-29 14:05:00|452.99|450.69|450.22|447.92|452.99|450.69|450.03|447.73|632
1748527800000|2025-05-29 14:10:00|450.21|447.91|450.66|448.36|451.26|448.96|449.54|447.24|567
1748528100000|2025-05-29 14:15:00|450.71|448.41|448.64|446.34|450.71|448.41|448.1|445.8|218
1748528400000|2025-05-29 14:20:00|448.61|446.31|446.92|444.62|448.61|446.31|446.76|444.46|696
1748528700000|2025-05-29 14:25:00|446.85|444.55|448.4|446.1|449.17|446.87|446.83|444.53|587
1748529000000|2025-05-29 14:30:00|448.39|446.09|447.68|445.38|448.69|446.39|447.17|444.87|595
1748529300000|2025-05-29 14:35:00|447.69|445.39|450.84|448.54|450.85|448.55|447.68|445.38|452
1748529600000|2025-05-29 14:40:00|450.83|448.53|450.8|448.5|450.87|448.57|449.76|447.46|396
1748529900000|2025-05-29 14:45:00|450.84|448.54|452.81|450.51|453.47|451.17|450.67|448.37|643
1748530200000|2025-05-29 14:50:00|452.8|450.5|453.52|451.22|453.71|451.41|452.12|449.82|573
1748530500000|2025-05-29 14:55:00|453.51|451.21|454.15|451.85|454.58|452.28|453.02|450.72|515
1748530800000|2025-05-29 15:00:00|454.16|451.86|454.01|451.71|455.01|452.71|453.81|451.51|465
1748531100000|2025-05-29 15:05:00|454|451.7|453.42|451.12|454.35|452.05|453.12|450.82|333
1748531400000|2025-05-29 15:10:00|453.41|451.11|452.72|450.42|454.24|451.94|452.63|450.33|339
1748531700000|2025-05-29 15:15:00|452.71|450.41|454.05|451.75|454.47|452.17|452.53|450.23|410
1748532000000|2025-05-29 15:20:00|454.02|451.72|453.6|451.3|454.3|452|453.32|451.02|355
1748532300000|2025-05-29 15:25:00|453.59|451.29|453.88|451.58|454.08|451.78|453.29|450.99|322
1748532600000|2025-05-29 15:30:00|453.87|451.57|452.38|450.08|454.06|451.76|452.11|449.81|436
1748532900000|2025-05-29 15:35:00|452.35|450.05|451.37|449.07|452.75|450.45|451.22|448.92|456
1748533200000|2025-05-29 15:40:00|451.34|449.04|451.31|449.01|452.07|449.77|451.16|448.86|315
1748533500000|2025-05-29 15:45:00|451.3|449|450.75|448.45|451.4|449.1|450.46|448.16|468
1748533800000|2025-05-29 15:50:00|450.77|448.47|451.77|449.47|452.12|449.82|450.74|448.44|265
1748534100000|2025-05-29 15:55:00|451.76|449.46|450.94|448.64|452.44|450.14|450.57|448.27|297
1748534400000|2025-05-29 16:00:00|450.95|448.65|450.71|448.41|451.16|448.86|449.83|447.53|448
1748534700000|2025-05-29 16:05:00|450.61|448.31|450.92|448.62|450.92|448.62|449.84|447.54|452
1748535000000|2025-05-29 16:10:00|450.91|448.61|451.94|449.64|452.11|449.81|450.76|448.46|363
1748535300000|2025-05-29 16:15:00|451.93|449.63|451.61|449.31|453.15|450.85|451.6|449.3|362
1748535600000|2025-05-29 16:20:00|451.62|449.32|451.27|448.97|451.7|449.4|451.11|448.81|213
1748535900000|2025-05-29 16:25:00|451.28|448.98|451.2|448.9|451.52|449.22|450.84|448.54|309
1748536200000|2025-05-29 16:30:00|451.21|448.91|450.12|447.82|451.84|449.54|450.02|447.72|254
1748536500000|2025-05-29 16:35:00|450.13|447.83|450.82|448.52|451.14|448.84|449.98|447.68|319
1748536800000|2025-05-29 16:40:00|450.85|448.55|450.65|448.35|450.85|448.55|449.93|447.63|392
1748537100000|2025-05-29 16:45:00|450.67|448.37|451.13|448.83|451.49|449.19|450.54|448.24|412
1748537400000|2025-05-29 16:50:00|451.12|448.82|450.26|447.96|451.4|449.1|449.83|447.53|441
1748537700000|2025-05-29 16:55:00|450.27|447.97|448.73|446.43|451.11|448.81|448.67|446.37|483
1748538000000|2025-05-29 17:00:00|448.52|446.22|448.97|446.67|449.57|447.27|447.72|445.42|505
1748538300000|2025-05-29 17:05:00|448.99|446.69|449.08|446.78|449.37|447.07|448.41|446.11|302
1748538600000|2025-05-29 17:10:00|449.26|446.96|449.11|446.81|449.77|447.47|448.52|446.22|354
1748538900000|2025-05-29 17:15:00|449.12|446.82|448.49|446.19|449.66|447.36|447.99|445.69|495
1748539200000|2025-05-29 17:20:00|448.48|446.18|449.41|447.11|449.42|447.12|448.39|446.09|418
1748539500000|2025-05-29 17:25:00|449.42|447.12|448.92|446.62|449.42|447.12|448.61|446.31|391
1748539800000|2025-05-29 17:30:00|448.93|446.63|448.89|446.59|450.07|447.77|448.71|446.41|503
1748540100000|2025-05-29 17:35:00|448.9|446.6|449.91|447.61|450.49|448.19|448.88|446.58|678
1748540400000|2025-05-29 17:40:00|449.84|447.54|448.03|445.73|449.84|447.54|447.81|445.51|607
1748540700000|2025-05-29 17:45:00|448.04|445.74|450.67|448.37|452.01|449.71|448|445.7|668
1748541000000|2025-05-29 17:50:00|450.68|448.38|451.06|448.76|451.92|449.62|450.68|448.38|586
1748541300000|2025-05-29 17:55:00|451.05|448.75|449.84|447.54|451.06|448.76|449.45|447.15|385
1748541600000|2025-05-29 18:00:00|449.82|447.52|450.01|447.71|450.33|448.03|449.42|447.12|435
1748541900000|2025-05-29 18:05:00|450.13|447.83|451.41|449.11|451.52|449.22|450.01|447.71|419
1748542200000|2025-05-29 18:10:00|451.42|449.12|451.38|449.08|452.1|449.8|451.21|448.91|403
1748542500000|2025-05-29 18:15:00|451.39|449.09|450.37|448.07|451.62|449.32|450.29|447.99|277
1748542800000|2025-05-29 18:20:00|450.41|448.11|449.41|447.11|450.45|448.15|449.19|446.89|359
1748543100000|2025-05-29 18:25:00|449.43|447.13|449.07|446.77|449.8|447.5|449.07|446.77|318
1748543400000|2025-05-29 18:30:00|449.08|446.78|447.9|445.6|449.71|447.41|447.56|445.26|427
1748543700000|2025-05-29 18:35:00|447.96|445.66|447.15|444.85|448.33|446.03|446.96|444.66|377
1748544000000|2025-05-29 18:40:00|447.1|444.8|446.5|444.2|447.17|444.87|446.19|443.89|367
1748544300000|2025-05-29 18:45:00|446.46|444.16|446.88|444.58|447.03|444.73|446.24|443.94|308
1748544600000|2025-05-29 18:50:00|446.78|444.48|447.12|444.82|447.54|445.24|446.78|444.48|249
1748544900000|2025-05-29 18:55:00|447.11|444.81|445.8|443.5|447.4|445.1|445.73|443.43|273
1748545200000|2025-05-29 19:00:00|445.82|443.52|446.39|444.09|446.79|444.49|445.27|442.97|505
1748545500000|2025-05-29 19:05:00|446.38|444.08|444.62|442.32|446.78|444.48|444.59|442.29|554
1748545800000|2025-05-29 19:10:00|444.49|442.19|442.82|440.52|445.22|442.92|442.71|440.41|702
1748546100000|2025-05-29 19:15:00|442.74|440.44|442.37|440.07|443.38|441.08|441.78|439.48|559
1748546400000|2025-05-29 19:20:00|442.32|440.02|442.62|440.32|443.49|441.19|441.95|439.65|551
1748546700000|2025-05-29 19:25:00|442.61|440.31|443.55|441.25|443.97|441.67|442.35|440.05|445
1748547000000|2025-05-29 19:30:00|443.52|441.22|443.64|441.34|444.9|442.6|443.05|440.75|609
1748547300000|2025-05-29 19:35:00|443.6|441.3|444.03|441.73|444.55|442.25|442.98|440.68|472
1748547600000|2025-05-29 19:40:00|444.05|441.75|443.35|441.05|444.07|441.77|442.77|440.47|453
1748547900000|2025-05-29 19:45:00|443.34|441.04|444.87|442.57|444.95|442.65|443.11|440.81|521
1748548200000|2025-05-29 19:50:00|444.89|442.59|445.07|442.77|445.77|443.47|444.66|442.36|446
1748548500000|2025-05-29 19:55:00|445.06|442.76|444.81|442.51|445.69|443.39|444.68|442.38|380
1748548800000|2025-05-29 20:00:00|444.8|442.5|446.02|443.72|446.75|444.45|444.53|442.23|478
1748549100000|2025-05-29 20:05:00|446.01|443.71|444.71|442.41|446.75|444.45|444.7|442.4|389
1748549400000|2025-05-29 20:10:00|444.68|442.38|445.16|442.86|445.46|443.16|444.44|442.14|311
1748549700000|2025-05-29 20:15:00|445.28|442.98|446.37|444.07|446.59|444.29|445.28|442.98|314
1748550000000|2025-05-29 20:20:00|446.36|444.06|445.56|443.26|446.59|444.29|445.49|443.19|191
1748550300000|2025-05-29 20:25:00|445.61|443.31|445.56|443.26|446.23|443.93|445.47|443.17|213
1748550600000|2025-05-29 20:30:00|445.52|443.22|445.45|443.15|445.83|443.53|445.31|443.01|237
1748550900000|2025-05-29 20:35:00|445.46|443.16|444.92|442.62|445.9|443.6|444.83|442.53|202
1748551200000|2025-05-29 20:40:00|444.91|442.61|443.48|441.18|445.01|442.71|443.48|441.18|237
1748551500000|2025-05-29 20:45:00|443.49|441.19|443.94|441.64|443.94|441.64|443.23|440.93|330
1748551800000|2025-05-29 20:50:00|443.93|441.63|444.42|442.12|444.57|442.27|443.71|441.41|282
1748552100000|2025-05-29 20:55:00|444.41|442.11|444.36|442.06|444.89|442.59|444.34|442.04|282
1748552400000|2025-05-29 21:00:00|444.4|442.1|444.22|441.92|444.69|442.39|444.22|441.92|220
1748552700000|2025-05-29 21:05:00|443.87|441.57|444.49|442.19|444.5|442.2|443.6|441.3|232
1748553000000|2025-05-29 21:10:00|444.5|442.2|444.71|442.41|444.9|442.6|444.33|442.03|157
1748553300000|2025-05-29 21:15:00|444.7|442.4|446.28|443.98|446.32|444.02|444.57|442.27|278
1748553600000|2025-05-29 21:20:00|446.29|443.99|446.39|444.09|447.12|444.82|446.26|443.96|232
1748553900000|2025-05-29 21:25:00|446.4|444.1|444.73|442.43|446.46|444.16|444.68|442.38|236
1748554200000|2025-05-29 21:30:00|444.76|442.46|445.07|442.77|445.19|442.89|444.64|442.34|137
1748554500000|2025-05-29 21:35:00|445.08|442.78|445.49|443.19|445.5|443.2|444.96|442.66|165
1748554800000|2025-05-29 21:40:00|445.46|443.16|445.78|443.48|445.85|443.55|445.36|443.06|144
1748555100000|2025-05-29 21:45:00|445.79|443.49|445.97|443.67|445.97|443.67|445.66|443.36|66
1748555400000|2025-05-29 21:50:00|445.96|443.66|446.46|444.16|446.75|444.45|445.93|443.63|102
1748555700000|2025-05-29 21:55:00|446.45|444.15|447.56|445.26|447.98|445.68|446.43|444.13|195
1748556000000|2025-05-29 22:00:00|447.63|445.33|446.37|444.07|447.86|445.56|446.37|444.07|530
1748556300000|2025-05-29 22:05:00|446.34|444.04|447.18|444.88|447.19|444.89|445.69|443.39|365
1748556600000|2025-05-29 22:10:00|447.17|444.87|446.13|443.83|447.28|444.98|446.05|443.75|357
1748556900000|2025-05-29 22:15:00|446.12|443.82|445.96|443.66|446.37|444.07|445.75|443.45|266
1748557200000|2025-05-29 22:20:00|445.94|443.64|446.39|444.09|446.44|444.14|445.88|443.58|105
1748557500000|2025-05-29 22:25:00|446.38|444.08|444.96|442.66|446.38|444.08|444.96|442.66|172
1748557800000|2025-05-29 22:30:00|444.94|442.64|444.92|442.62|445.19|442.89|444.69|442.39|224
1748558100000|2025-05-29 22:35:00|444.91|442.61|445.33|443.03|445.43|443.13|444.79|442.49|303
1748558400000|2025-05-29 22:40:00|445.32|443.02|444.26|441.96|445.32|443.02|444.13|441.83|217
1748558700000|2025-05-29 22:45:00|444.24|441.94|444.11|441.81|444.26|441.96|443.4|441.1|242
1748559000000|2025-05-29 22:50:00|444.08|441.78|443.52|441.22|444.11|441.81|443.48|441.18|237
1748559300000|2025-05-29 22:55:00|443.51|441.21|442.19|439.89|443.52|441.22|442.19|439.89|223
1748559600000|2025-05-29 23:00:00|442.2|439.9|442.51|440.21|442.88|440.58|441.96|439.66|321
1748559900000|2025-05-29 23:05:00|442.52|440.22|442.9|440.6|443.09|440.79|442.27|439.97|362
1748560200000|2025-05-29 23:10:00|442.87|440.57|442.13|439.83|442.91|440.61|441.94|439.64|338
1748560500000|2025-05-29 23:15:00|442.05|439.75|441|438.7|442.4|440.1|440.52|438.22|401
1748560800000|2025-05-29 23:20:00|440.96|438.66|439.9|437.6|440.97|438.67|439.66|437.36|526
1748561100000|2025-05-29 23:25:00|439.87|437.57|439.47|437.17|440.18|437.88|439.46|437.16|435
1748561400000|2025-05-29 23:30:00|439.51|437.21|438.81|436.51|440.29|437.99|438.72|436.42|387
1748561700000|2025-05-29 23:35:00|438.8|436.5|439.91|437.61|439.97|437.67|438.8|436.5|386
1748562000000|2025-05-29 23:40:00|439.9|437.6|439.38|437.08|440.27|437.97|439.12|436.82|314
1748562300000|2025-05-29 23:45:00|439.39|437.09|435.85|433.55|439.9|437.6|435.57|433.27|546
1748562600000|2025-05-29 23:50:00|435.95|433.65|436.04|433.74|436.75|434.45|435.55|433.25|692
1748562900000|2025-05-29 23:55:00|436.03|433.73|434.29|431.99|436.05|433.75|434.28|431.98|566
1748563200000|2025-05-30 00:00:00|434.3|432|434.06|431.76|435.35|433.05|433.41|431.11|729
1748563500000|2025-05-30 00:05:00|434.07|431.77|435.09|432.79|435.4|433.1|433.65|431.35|375
1748563800000|2025-05-30 00:10:00|435.14|432.84|435.58|433.28|435.68|433.38|434.15|431.85|245
1748564100000|2025-05-30 00:15:00|435.63|433.33|436|433.7|436.67|434.37|435.32|433.02|351
1748564400000|2025-05-30 00:20:00|436.14|433.84|435.65|433.35|436.64|434.34|435.12|432.82|352
1748564700000|2025-05-30 00:25:00|435.64|433.34|434.56|432.26|436.45|434.15|433.75|431.45|500
1748565000000|2025-05-30 00:30:00|434.52|432.22|432|429.7|434.6|432.3|431.49|429.19|669
1748565300000|2025-05-30 00:35:00|432.01|429.71|432.09|429.79|432.25|429.95|430.84|428.54|653
1748565600000|2025-05-30 00:40:00|432.08|429.78|431.94|429.64|433.73|431.43|431.64|429.34|499
1748565900000|2025-05-30 00:45:00|431.95|429.65|428.2|425.9|432.03|429.73|428.16|425.86|676
1748566200000|2025-05-30 00:50:00|428.18|425.88|423.05|420.75|429.22|426.92|422.79|420.49|797
1748566500000|2025-05-30 00:55:00|423.06|420.76|416.28|413.98|424.43|422.13|411.73|409.43|872
1748566800000|2025-05-30 01:00:00|416.29|413.99|420.54|418.24|421.76|419.46|415.78|413.48|955
1748567100000|2025-05-30 01:05:00|420.23|417.93|423.15|420.85|423.37|421.07|419.79|417.49|813
1748567400000|2025-05-30 01:10:00|423.16|420.86|422.74|420.44|423.42|421.12|422.13|419.83|679
1748567700000|2025-05-30 01:15:00|422.66|420.36|421.87|419.57|423.4|421.1|421.67|419.37|732
1748568000000|2025-05-30 01:20:00|421.86|419.56|422.39|420.09|422.79|420.49|420.61|418.31|491
1748568300000|2025-05-30 01:25:00|422.38|420.08|423.8|421.5|424.05|421.75|421.94|419.64|597
1748568600000|2025-05-30 01:30:00|423.79|421.49|421.65|419.35|424.68|422.38|421.35|419.05|523
1748568900000|2025-05-30 01:35:00|421.66|419.36|423.02|420.72|423.25|420.95|421.29|418.99|489
1748569200000|2025-05-30 01:40:00|423|420.7|423.22|420.92|423.77|421.47|422.51|420.21|631
1748569500000|2025-05-30 01:45:00|423.2|420.9|421.94|419.64|424.43|422.13|421.73|419.43|479
1748569800000|2025-05-30 01:50:00|421.96|419.66|420.65|418.35|422.04|419.74|420.61|418.31|470
1748570100000|2025-05-30 01:55:00|420.66|418.36|421.4|419.1|421.42|419.12|420.39|418.09|375
1748570400000|2025-05-30 02:00:00|421.39|419.09|422.85|420.55|423.31|421.01|420.58|418.28|671
1748570700000|2025-05-30 02:05:00|422.84|420.54|423.51|421.21|423.59|421.29|422.06|419.76|571
1748571000000|2025-05-30 02:10:00|423.49|421.19|422.95|420.65|424.07|421.77|422.33|420.03|542
1748571300000|2025-05-30 02:15:00|422.96|420.66|424.25|421.95|424.26|421.96|422.6|420.3|437
1748571600000|2025-05-30 02:20:00|424.21|421.91|424.18|421.88|424.87|422.57|423.59|421.29|521
1748571900000|2025-05-30 02:25:00|424.17|421.87|423.29|420.99|424.37|422.07|423.12|420.82|480
1748572200000|2025-05-30 02:30:00|423.16|420.86|423.12|420.82|424.15|421.85|422.59|420.29|622
1748572500000|2025-05-30 02:35:00|423.13|420.83|423.48|421.18|424.14|421.84|422.49|420.19|629
1748572800000|2025-05-30 02:40:00|423.5|421.2|423.8|421.5|424.33|422.03|423.16|420.86|545
1748573100000|2025-05-30 02:45:00|423.83|421.53|424.11|421.81|424.17|421.87|423|420.7|542
1748573400000|2025-05-30 02:50:00|424.07|421.77|422.36|420.06|424.13|421.83|422.26|419.96|528
1748573700000|2025-05-30 02:55:00|422.34|420.04|421.44|419.14|422.5|420.2|421.06|418.76|455
1748574000000|2025-05-30 03:00:00|421.43|419.13|421.91|419.61|421.95|419.65|420.39|418.09|596
1748574300000|2025-05-30 03:05:00|421.92|419.62|422.02|419.72|423.4|421.1|421.51|419.21|555
1748574600000|2025-05-30 03:10:00|422.03|419.73|422.45|420.15|422.8|420.5|421.51|419.21|584
1748574900000|2025-05-30 03:15:00|422.5|420.2|423.2|420.9|423.94|421.64|421.97|419.67|585
1748575200000|2025-05-30 03:20:00|423.21|420.91|423.33|421.03|423.57|421.27|422.23|419.93|495
1748575500000|2025-05-30 03:25:00|423.45|421.15|424.04|421.74|424.17|421.87|423.16|420.86|562
1748575800000|2025-05-30 03:30:00|424.03|421.73|422.43|420.13|424.17|421.87|422.38|420.08|506
1748576100000|2025-05-30 03:35:00|422.44|420.14|422.7|420.4|423.35|421.05|422.32|420.02|433
1748576400000|2025-05-30 03:40:00|422.69|420.39|421.9|419.6|422.69|420.39|421.66|419.36|425
1748576700000|2025-05-30 03:45:00|421.89|419.59|422.11|419.81|422.38|420.08|421.08|418.78|468
1748577000000|2025-05-30 03:50:00|422.1|419.8|422.37|420.07|422.57|420.27|421.89|419.59|416
1748577300000|2025-05-30 03:55:00|422.36|420.06|422.26|419.96|422.6|420.3|421.86|419.56|370
1748577600000|2025-05-30 04:00:00|422.27|419.97|420.66|418.36|422.34|420.04|420.38|418.08|351
1748577900000|2025-05-30 04:05:00|420.72|418.42|419.55|417.25|421.34|419.04|419.51|417.21|398
1748578200000|2025-05-30 04:10:00|419.51|417.21|419.59|417.29|421.31|419.01|419.31|417.01|505
1748578500000|2025-05-30 04:15:00|419.56|417.26|419.48|417.18|421.19|418.89|419.41|417.11|456
1748578800000|2025-05-30 04:20:00|419.49|417.19|419.9|417.6|420.34|418.04|419.31|417.01|408
1748579100000|2025-05-30 04:25:00|419.91|417.61|420.4|418.1|420.78|418.48|419.91|417.61|423
1748579400000|2025-05-30 04:30:00|420.44|418.14|421.62|419.32|421.67|419.37|419.67|417.37|390
1748579700000|2025-05-30 04:35:00|421.61|419.31|420.98|418.68|421.91|419.61|420.67|418.37|423
1748580000000|2025-05-30 04:40:00|420.99|418.69|422|419.7|422.01|419.71|420.64|418.34|339
1748580300000|2025-05-30 04:45:00|422.07|419.77|422.67|420.37|423.23|420.93|422.07|419.77|430
1748580600000|2025-05-30 04:50:00|422.65|420.35|421.76|419.46|422.65|420.35|421.43|419.13|332
1748580900000|2025-05-30 04:55:00|421.75|419.45|421.37|419.07|421.89|419.59|421.06|418.76|279
1748581200000|2025-05-30 05:00:00|421.39|419.09|422.21|419.91|422.78|420.48|421.06|418.76|346
1748581500000|2025-05-30 05:05:00|422.2|419.9|421.42|419.12|423.08|420.78|421.41|419.11|472
1748581800000|2025-05-30 05:10:00|421.41|419.11|420.28|417.98|421.69|419.39|420.28|417.98|325
1748582100000|2025-05-30 05:15:00|420.26|417.96|419.82|417.52|420.56|418.26|419.13|416.83|442
1748582400000|2025-05-30 05:20:00|419.84|417.54|421.97|419.67|422.13|419.83|419.61|417.31|410
1748582700000|2025-05-30 05:25:00|421.98|419.68|421.9|419.6|422.18|419.88|421.38|419.08|359
1748583000000|2025-05-30 05:30:00|421.88|419.58|422.4|420.1|422.66|420.36|421.59|419.29|428
1748583300000|2025-05-30 05:35:00|422.39|420.09|422.26|419.96|423.49|421.19|422.26|419.96|436
1748583600000|2025-05-30 05:40:00|422.24|419.94|422.38|420.08|422.87|420.57|421.49|419.19|379
1748583900000|2025-05-30 05:45:00|422.37|420.07|420.58|418.28|422.4|420.1|420.33|418.03|363
1748584200000|2025-05-30 05:50:00|420.49|418.19|420.89|418.59|420.93|418.63|420.09|417.79|348
1748584500000|2025-05-30 05:55:00|420.85|418.55|422.62|420.32|422.71|420.41|420.59|418.29|388
1748584800000|2025-05-30 06:00:00|422.55|420.25|421.35|419.05|422.84|420.54|421.25|418.95|427
1748585100000|2025-05-30 06:05:00|421.26|418.96|420.28|417.98|421.38|419.08|419.65|417.35|537
1748585400000|2025-05-30 06:10:00|420.29|417.99|419.95|417.65|421.23|418.93|419.47|417.17|524
1748585700000|2025-05-30 06:15:00|419.96|417.66|419.63|417.33|420.22|417.92|418.84|416.54|528
1748586000000|2025-05-30 06:20:00|419.64|417.34|419.68|417.38|420.25|417.95|418.75|416.45|326
1748586300000|2025-05-30 06:25:00|419.69|417.39|418.42|416.12|419.69|417.39|418.19|415.89|501
1748586600000|2025-05-30 06:30:00|418.41|416.11|418.89|416.59|418.89|416.59|417.67|415.37|618
1748586900000|2025-05-30 06:35:00|418.95|416.65|417.95|415.65|419.77|417.47|417.9|415.6|487
1748587200000|2025-05-30 06:40:00|417.93|415.63|417.89|415.59|418.26|415.96|417.64|415.34|369
1748587500000|2025-05-30 06:45:00|417.88|415.58|416.44|414.14|417.91|415.61|416.27|413.97|462
1748587800000|2025-05-30 06:50:00|416.43|414.13|415.46|413.16|416.86|414.56|415.16|412.86|413
1748588100000|2025-05-30 06:55:00|415.47|413.17|417.32|415.02|418.06|415.76|415.32|413.02|415
1748588400000|2025-05-30 07:00:00|417.36|415.06|420.26|417.96|420.3|418|417.36|415.06|456
1748588700000|2025-05-30 07:05:00|420.25|417.95|419.25|416.95|420.84|418.54|418.42|416.12|450
1748589000000|2025-05-30 07:10:00|419.26|416.96|418.48|416.18|419.82|417.52|417.19|414.89|416
1748589300000|2025-05-30 07:15:00|418.72|416.42|419.56|417.26|420.82|418.52|418.57|416.27|441
1748589600000|2025-05-30 07:20:00|419.53|417.23|420.81|418.51|421.92|419.62|419.51|417.21|447
1748589900000|2025-05-30 07:25:00|420.8|418.5|421.19|418.89|421.21|418.91|420.32|418.02|415
1748590200000|2025-05-30 07:30:00|421.22|418.92|420.78|418.48|421.27|418.97|420.36|418.06|487
1748590500000|2025-05-30 07:35:00|420.77|418.47|420.57|418.27|421.19|418.89|419.5|417.2|553
1748590800000|2025-05-30 07:40:00|420.56|418.26|420.93|418.63|421.79|419.49|420.29|417.99|490
1748591100000|2025-05-30 07:45:00|420.92|418.62|421.92|419.62|422|419.7|419.2|416.9|659
1748591400000|2025-05-30 07:50:00|421.91|419.61|421.76|419.46|422.45|420.15|420.75|418.45|562
1748591700000|2025-05-30 07:55:00|421.68|419.38|419.92|417.62|421.85|419.55|419.68|417.38|386
1748592000000|2025-05-30 08:00:00|419.91|417.61|419.34|417.04|420.36|418.06|419.06|416.76|651
1748592300000|2025-05-30 08:05:00|419.33|417.03|420.48|418.18|420.58|418.28|417.3|415|677
1748592600000|2025-05-30 08:10:00|420.47|418.17|419.17|416.87|420.69|418.39|418.54|416.24|624
1748592900000|2025-05-30 08:15:00|419.18|416.88|418.62|416.32|419.79|417.49|418.58|416.28|695
1748593200000|2025-05-30 08:20:00|418.59|416.29|418.85|416.55|418.93|416.63|418.09|415.79|541
1748593500000|2025-05-30 08:25:00|418.9|416.6|420.82|418.52|421.22|418.92|418.67|416.37|440
1748593800000|2025-05-30 08:30:00|420.87|418.57|419.63|417.33|422.11|419.81|419.61|417.31|498
1748594100000|2025-05-30 08:35:00|419.67|417.37|418.88|416.58|419.88|417.58|418.07|415.77|347
1748594400000|2025-05-30 08:40:00|419|416.7|419.87|417.57|420.09|417.79|418.36|416.06|519
1748594700000|2025-05-30 08:45:00|419.89|417.59|420.73|418.43|421|418.7|419.67|417.37|477
1748595000000|2025-05-30 08:50:00|420.72|418.42|420.59|418.29|421.29|418.99|419.99|417.69|366
1748595300000|2025-05-30 08:55:00|420.58|418.28|420.05|417.75|420.65|418.35|420.03|417.73|269
1748595600000|2025-05-30 09:00:00|420.06|417.76|419.78|417.48|421.49|419.19|419.78|417.48|493
1748595900000|2025-05-30 09:05:00|419.77|417.47|420.18|417.88|421.35|419.05|419.56|417.26|418
1748596200000|2025-05-30 09:10:00|420.14|417.84|421.44|419.14|421.45|419.15|419.68|417.38|427
1748596500000|2025-05-30 09:15:00|421.46|419.16|421.99|419.69|422.06|419.76|420.82|418.52|456
1748596800000|2025-05-30 09:20:00|421.95|419.65|422.34|420.04|422.68|420.38|421.77|419.47|288
1748597100000|2025-05-30 09:25:00|422.36|420.06|421.17|418.87|422.51|420.21|421.12|418.82|295
1748597400000|2025-05-30 09:30:00|421.16|418.86|420.97|418.67|421.75|419.45|420.34|418.04|364
1748597700000|2025-05-30 09:35:00|420.98|418.68|418.4|416.1|421.05|418.75|417.77|415.47|597
1748598000000|2025-05-30 09:40:00|418.38|416.08|418.46|416.16|418.6|416.3|417.76|415.46|409
1748598300000|2025-05-30 09:45:00|418.45|416.15|419.05|416.75|420.2|417.9|418.21|415.91|522
1748598600000|2025-05-30 09:50:00|419.06|416.76|421.81|419.51|422.1|419.8|418.82|416.52|441
1748598900000|2025-05-30 09:55:00|421.8|419.5|422.08|419.78|422.38|420.08|421.5|419.2|503
1748599200000|2025-05-30 10:00:00|422.04|419.74|421.54|419.24|422.81|420.51|421.46|419.16|500
1748599500000|2025-05-30 10:05:00|421.53|419.23|420.78|418.48|421.74|419.44|420.61|418.31|327
1748599800000|2025-05-30 10:10:00|420.79|418.49|419.62|417.32|420.89|418.59|419.3|417|353
1748600100000|2025-05-30 10:15:00|419.6|417.3|420.41|418.11|420.51|418.21|419.22|416.92|255
1748600400000|2025-05-30 10:20:00|420.39|418.09|421.45|419.15|421.76|419.46|420.3|418|232
1748600700000|2025-05-30 10:25:00|421.44|419.14|421.76|419.46|421.79|419.49|420.79|418.49|233
1748601000000|2025-05-30 10:30:00|421.73|419.43|420.87|418.57|421.89|419.59|420.79|418.49|397
1748601300000|2025-05-30 10:35:00|420.96|418.66|421.4|419.1|422.33|420.03|420.89|418.59|428
1748601600000|2025-05-30 10:40:00|421.41|419.11|421.01|418.71|421.72|419.42|420.88|418.58|385
1748601900000|2025-05-30 10:45:00|421|418.7|422.37|420.07|422.48|420.18|420.72|418.42|362
1748602200000|2025-05-30 10:50:00|422.34|420.04|421.62|419.32|422.34|420.04|421.44|419.14|225
1748602500000|2025-05-30 10:55:00|421.51|419.21|421.71|419.41|422.09|419.79|421|418.7|257
1748602800000|2025-05-30 11:00:00|421.74|419.44|422.31|420.01|422.68|420.38|421.51|419.21|393
1748603100000|2025-05-30 11:05:00|422.27|419.97|422.73|420.43|423.37|421.07|422.09|419.79|369
1748603400000|2025-05-30 11:10:00|422.72|420.42|422.13|419.83|423.24|420.94|422.12|419.82|263
1748603700000|2025-05-30 11:15:00|422.11|419.81|421.74|419.44|422.21|419.91|421.08|418.78|315
1748604000000|2025-05-30 11:20:00|421.73|419.43|420.64|418.34|421.97|419.67|420.54|418.24|442
1748604300000|2025-05-30 11:25:00|420.62|418.32|420.41|418.11|421|418.7|420.03|417.73|449
1748604600000|2025-05-30 11:30:00|420.4|418.1|421.49|419.19|421.86|419.56|420.22|417.92|497
1748604900000|2025-05-30 11:35:00|421.48|419.18|422.4|420.1|422.58|420.28|421.32|419.02|528
1748605200000|2025-05-30 11:40:00|422.41|420.11|421.12|418.82|422.41|420.11|421.1|418.8|493
1748605500000|2025-05-30 11:45:00|421.18|418.88|422.12|419.82|422.48|420.18|421.13|418.83|461
1748605800000|2025-05-30 11:50:00|422.18|419.88|423.38|421.08|423.6|421.3|421.86|419.56|419
1748606100000|2025-05-30 11:55:00|423.39|421.09|422.92|420.62|423.76|421.46|422.84|420.54|368
1748606400000|2025-05-30 12:00:00|422.91|420.61|423.1|420.8|423.53|421.23|422.51|420.21|376
1748606700000|2025-05-30 12:05:00|423.11|420.81|420.97|418.67|423.11|420.81|420.82|418.52|405
1748607000000|2025-05-30 12:10:00|420.98|418.68|418.49|416.19|421.21|418.91|417.91|415.61|672
1748607300000|2025-05-30 12:15:00|418.52|416.22|419.33|417.03|419.99|417.69|418.35|416.05|708
1748607600000|2025-05-30 12:20:00|419.34|417.04|417.53|415.23|419.39|417.09|417.02|414.72|478
1748607900000|2025-05-30 12:25:00|417.58|415.28|419.52|417.22|419.52|417.22|417.4|415.1|403
1748608200000|2025-05-30 12:30:00|419.51|417.21|420.97|418.67|421.24|418.94|419.28|416.98|638
1748608500000|2025-05-30 12:35:00|420.98|418.68|421.05|418.75|421.31|419.01|420.74|418.44|440
1748608800000|2025-05-30 12:40:00|421.06|418.76|422.11|419.81|422.42|420.12|420.8|418.5|416
1748609100000|2025-05-30 12:45:00|422.15|419.85|422.36|420.06|422.95|420.65|421.81|419.51|432
1748609400000|2025-05-30 12:50:00|422.37|420.07|421.51|419.21|422.63|420.33|421.51|419.21|321
1748609700000|2025-05-30 12:55:00|421.52|419.22|421.01|418.71|421.65|419.35|420.75|418.45|310
1748610000000|2025-05-30 13:00:00|421.04|418.74|421.79|419.49|421.93|419.63|420.66|418.36|375
1748610300000|2025-05-30 13:05:00|421.84|419.54|420.82|418.52|422.31|420.01|420.82|418.52|338
1748610600000|2025-05-30 13:10:00|420.86|418.56|419.59|417.29|421.13|418.83|419.59|417.29|340
1748610900000|2025-05-30 13:15:00|419.56|417.26|419.21|416.91|419.75|417.45|418.8|416.5|471
1748611200000|2025-05-30 13:20:00|419.18|416.88|418.23|415.93|419.21|416.91|417.85|415.55|408
1748611500000|2025-05-30 13:25:00|418.24|415.94|418.93|416.63|419.31|417.01|417.89|415.59|482
1748611800000|2025-05-30 13:30:00|419.04|416.74|420.21|417.91|420.41|418.11|418.25|415.95|646
1748612100000|2025-05-30 13:35:00|420.26|417.96|420.09|417.79|420.96|418.66|418.24|415.94|670
1748612400000|2025-05-30 13:40:00|420.06|417.76|419.86|417.56|420.84|418.54|419.8|417.5|497
1748612700000|2025-05-30 13:45:00|419.91|417.61|419.82|417.52|420.64|418.34|419.23|416.93|720
1748613000000|2025-05-30 13:50:00|419.81|417.51|418.12|415.82|419.81|417.51|417.54|415.24|615
1748613300000|2025-05-30 13:55:00|418.05|415.75|417.34|415.04|418.12|415.82|417.04|414.74|630
1748613600000|2025-05-30 14:00:00|417.36|415.06|418.8|416.5|419.35|417.05|417.03|414.73|821
1748613900000|2025-05-30 14:05:00|418.81|416.51|418.48|416.18|420.06|417.76|418.46|416.16|584
1748614200000|2025-05-30 14:10:00|418.49|416.19|418.98|416.68|419.32|417.02|417.89|415.59|615
1748614500000|2025-05-30 14:15:00|418.95|416.65|418.78|416.48|419.89|417.59|418.47|416.17|612
1748614800000|2025-05-30 14:20:00|418.77|416.47|417.58|415.28|419.18|416.88|416.98|414.68|492
1748615100000|2025-05-30 14:25:00|417.57|415.27|417.64|415.34|418.08|415.78|416.98|414.68|474
1748615400000|2025-05-30 14:30:00|417.67|415.37|420.07|417.77|420.81|418.51|417.61|415.31|587
1748615700000|2025-05-30 14:35:00|420.02|417.72|421.21|418.91|421.83|419.53|419.82|417.52|552
1748616000000|2025-05-30 14:40:00|421.2|418.9|420.44|418.14|421.28|418.98|419.97|417.67|359
1748616300000|2025-05-30 14:45:00|420.59|418.29|419.9|417.6|420.61|418.31|419.52|417.22|364
1748616600000|2025-05-30 14:50:00|419.81|417.51|419.62|417.32|419.9|417.6|418.64|416.34|286
1748616900000|2025-05-30 14:55:00|419.5|417.2|419.98|417.68|421.12|418.82|419.5|417.2|341
1748617200000|2025-05-30 15:00:00|419.97|417.67|421.27|418.97|421.27|418.97|419.8|417.5|408
1748617500000|2025-05-30 15:05:00|421.25|418.95|421.71|419.41|422.08|419.78|421.13|418.83|361
1748617800000|2025-05-30 15:10:00|421.72|419.42|420.98|418.68|421.88|419.58|420.02|417.72|359
1748618100000|2025-05-30 15:15:00|420.99|418.69|419.39|417.09|421.99|419.69|419.36|417.06|430
1748618400000|2025-05-30 15:20:00|419.38|417.08|420.64|418.34|420.67|418.37|419.22|416.92|386
1748618700000|2025-05-30 15:25:00|420.61|418.31|421.63|419.33|422.04|419.74|419.94|417.64|423
1748619000000|2025-05-30 15:30:00|421.62|419.32|420.69|418.39|421.95|419.65|420.27|417.97|499
1748619300000|2025-05-30 15:35:00|420.68|418.38|419.72|417.42|420.68|418.38|419.52|417.22|400
1748619600000|2025-05-30 15:40:00|419.71|417.41|420.51|418.21|420.51|418.21|419.33|417.03|300
1748619900000|2025-05-30 15:45:00|420.5|418.2|419.69|417.39|420.55|418.25|419.59|417.29|392
1748620200000|2025-05-30 15:50:00|419.72|417.42|419.62|417.32|420.6|418.3|418.95|416.65|411
1748620500000|2025-05-30 15:55:00|419.61|417.31|418.62|416.32|419.99|417.69|418.53|416.23|304
1748620800000|2025-05-30 16:00:00|418.64|416.34|418.56|416.26|418.7|416.4|417.85|415.55|350
1748621100000|2025-05-30 16:05:00|418.6|416.3|420.31|418.01|420.54|418.24|418.59|416.29|344
1748621400000|2025-05-30 16:10:00|420.32|418.02|419.24|416.94|420.49|418.19|418.58|416.28|393
1748621700000|2025-05-30 16:15:00|419.25|416.95|417.65|415.35|419.33|417.03|417.61|415.31|427
1748622000000|2025-05-30 16:20:00|417.64|415.34|416.7|414.4|417.83|415.53|416.62|414.32|568
1748622300000|2025-05-30 16:25:00|416.69|414.39|414.81|412.51|416.88|414.58|414.42|412.12|668
1748622600000|2025-05-30 16:30:00|414.83|412.53|407.95|405.65|414.87|412.57|405.48|403.18|1015
1748622900000|2025-05-30 16:35:00|408.09|405.79|411.68|409.38|412.49|410.19|407.94|405.64|960
1748623200000|2025-05-30 16:40:00|411.59|409.29|411.82|409.52|412.59|410.29|410.17|407.87|797
1748623500000|2025-05-30 16:45:00|411.81|409.51|410.74|408.44|412.15|409.85|410.17|407.87|826
1748623800000|2025-05-30 16:50:00|410.75|408.45|410.91|408.61|411.32|409.02|409.53|407.23|808
1748624100000|2025-05-30 16:55:00|410.9|408.6|410.71|408.41|411.66|409.36|410.52|408.22|844
1748624400000|2025-05-30 17:00:00|410.75|408.45|411|408.7|412.08|409.78|410.23|407.93|868
1748624700000|2025-05-30 17:05:00|411.01|408.71|413.77|411.47|414.22|411.92|410.99|408.69|708
1748625000000|2025-05-30 17:10:00|413.79|411.49|412.3|410|414.38|412.08|412.28|409.98|576
1748625300000|2025-05-30 17:15:00|412.21|409.91|413.93|411.63|414.11|411.81|411.78|409.48|623
1748625600000|2025-05-30 17:20:00|413.92|411.62|412.75|410.45|413.95|411.65|412.29|409.99|680
1748625900000|2025-05-30 17:25:00|412.71|410.41|412.42|410.12|412.86|410.56|411.64|409.34|611
1748626200000|2025-05-30 17:30:00|412.37|410.07|412.14|409.84|413.52|411.22|411.77|409.47|617
1748626500000|2025-05-30 17:35:00|412.15|409.85|413.39|411.09|414.16|411.86|412.08|409.78|622
1748626800000|2025-05-30 17:40:00|413.38|411.08|412.69|410.39|413.91|411.61|412.63|410.33|522
1748627100000|2025-05-30 17:45:00|412.7|410.4|412.6|410.3|413.67|411.37|411.93|409.63|737
1748627400000|2025-05-30 17:50:00|412.61|410.31|413.91|411.61|414.09|411.79|412.48|410.18|602
1748627700000|2025-05-30 17:55:00|413.92|411.62|414.89|412.59|414.91|412.61|413.92|411.62|587
1748628000000|2025-05-30 18:00:00|414.88|412.58|414.5|412.2|415.87|413.57|414.5|412.2|607
1748628300000|2025-05-30 18:05:00|414.49|412.19|416.05|413.75|416.06|413.76|413.95|411.65|579
1748628600000|2025-05-30 18:10:00|416.04|413.74|415.55|413.25|416.55|414.25|415.22|412.92|577
1748628900000|2025-05-30 18:15:00|415.54|413.24|416.97|414.67|416.98|414.68|415.47|413.17|577
1748629200000|2025-05-30 18:20:00|416.93|414.63|418.13|415.83|418.29|415.99|416.64|414.34|589
1748629500000|2025-05-30 18:25:00|418.11|415.81|418.66|416.36|418.78|416.48|418.03|415.73|503
1748629800000|2025-05-30 18:30:00|418.72|416.42|417.62|415.32|418.85|416.55|417.44|415.14|545
1748630100000|2025-05-30 18:35:00|417.57|415.27|419.05|416.75|419.63|417.33|417.48|415.18|510
1748630400000|2025-05-30 18:40:00|419.04|416.74|418.45|416.15|419.48|417.18|418.43|416.13|390
1748630700000|2025-05-30 18:45:00|418.63|416.33|418.1|415.8|419.23|416.93|417.89|415.59|393
1748631000000|2025-05-30 18:50:00|418.11|415.81|418.7|416.4|419.18|416.88|417.82|415.52|421
1748631300000|2025-05-30 18:55:00|418.77|416.47|419.08|416.78|419.48|417.18|418.6|416.3|339
1748631600000|2025-05-30 19:00:00|419.07|416.77|419.11|416.81|419.89|417.59|418.7|416.4|380
1748631900000|2025-05-30 19:05:00|419.14|416.84|418.98|416.68|419.59|417.29|418.79|416.49|419
1748632200000|2025-05-30 19:10:00|418.95|416.65|419.39|417.09|419.68|417.38|418.83|416.53|361
1748632500000|2025-05-30 19:15:00|419.4|417.1|420.05|417.75|420.45|418.15|419.32|417.02|419
1748632800000|2025-05-30 19:20:00|420.07|417.77|419.93|417.63|420.65|418.35|419.67|417.37|478
1748633100000|2025-05-30 19:25:00|419.92|417.62|420.2|417.9|420.4|418.1|419.76|417.46|444
1748633400000|2025-05-30 19:30:00|420.15|417.85|419.51|417.21|420.2|417.9|419.18|416.88|493
1748633700000|2025-05-30 19:35:00|419.54|417.24|419.38|417.08|420.37|418.07|419.13|416.83|368
1748634000000|2025-05-30 19:40:00|419.39|417.09|419.45|417.15|419.49|417.19|418.65|416.35|313
1748634300000|2025-05-30 19:45:00|419.44|417.14|419.77|417.47|419.79|417.49|418.73|416.43|346
1748634600000|2025-05-30 19:50:00|419.83|417.53|419.64|417.34|420.22|417.92|419.33|417.03|305
1748634900000|2025-05-30 19:55:00|419.65|417.35|419.37|417.07|420.19|417.89|419.3|417|340
1748635200000|2025-05-30 20:00:00|419.46|417.16|417.95|415.65|419.57|417.27|417.94|415.64|330
1748635500000|2025-05-30 20:05:00|417.94|415.64|416.85|414.55|418.08|415.78|416.8|414.5|310
1748635800000|2025-05-30 20:10:00|416.83|414.53|417.55|415.25|417.56|415.26|416.83|414.53|202
1748636100000|2025-05-30 20:15:00|417.54|415.24|417.64|415.34|417.65|415.35|416.94|414.64|200
1748636400000|2025-05-30 20:20:00|417.56|415.26|417.57|415.27|418.64|416.34|417.54|415.24|251
1748636700000|2025-05-30 20:25:00|417.58|415.28|416.71|414.41|417.58|415.28|416.45|414.15|179
1748637000000|2025-05-30 20:30:00|416.7|414.4|416.86|414.56|417.05|414.75|416.51|414.21|232
1748637300000|2025-05-30 20:35:00|416.9|414.6|417.3|415|417.3|415|416.58|414.28|236
1748637600000|2025-05-30 20:40:00|417.31|415.01|419.03|416.73|419.05|416.75|417.3|415|172
1748637900000|2025-05-30 20:45:00|419.02|416.72|417.92|415.62|419.64|417.34|417.8|415.5|300
1748638200000|2025-05-30 20:50:00|417.91|415.61|417.29|414.99|418.15|415.85|417.29|414.99|204
1748638500000|2025-05-30 20:55:00|417.3|415|416.35|414.05|417.33|415.03|416.33|414.03|180
1748674800000|2025-05-31 07:00:00|400.61|398.31|400.81|398.51|400.91|398.61|400.27|397.97|239
1748675100000|2025-05-31 07:05:00|400.83|398.53|401.01|398.71|401.23|398.93|400.45|398.15|291
1748675400000|2025-05-31 07:10:00|401.03|398.73|400.41|398.11|401.08|398.78|400.41|398.11|224
1748675700000|2025-05-31 07:15:00|400.4|398.1|400.86|398.56|401.16|398.86|399.81|397.51|280
1748676000000|2025-05-31 07:20:00|400.88|398.58|401.8|399.5|401.8|399.5|400.76|398.46|299
1748676300000|2025-05-31 07:25:00|401.78|399.48|401.57|399.27|401.97|399.67|401.34|399.04|200
1748676600000|2025-05-31 07:30:00|401.56|399.26|401.57|399.27|401.97|399.67|401.45|399.15|274
1748676900000|2025-05-31 07:35:00|401.56|399.26|401.26|398.96|402.32|400.02|401.26|398.96|335
1748677200000|2025-05-31 07:40:00|401.27|398.97|401.36|399.06|401.74|399.44|401.26|398.96|275
1748677500000|2025-05-31 07:45:00|401.39|399.09|400.64|398.34|401.55|399.25|400.37|398.07|287
1748677800000|2025-05-31 07:50:00|400.63|398.33|401.67|399.37|401.67|399.37|400.55|398.25|232
1748678100000|2025-05-31 07:55:00|401.68|399.38|399.93|397.63|401.74|399.44|399.92|397.62|196
1748678400000|2025-05-31 08:00:00|399.94|397.64|400.46|398.16|400.92|398.62|399.56|397.26|392
1748678700000|2025-05-31 08:05:00|400.49|398.19|400.29|397.99|400.95|398.65|400.25|397.95|366
1748679000000|2025-05-31 08:10:00|400.28|397.98|400.34|398.04|400.99|398.69|400.1|397.8|227
1748679300000|2025-05-31 08:15:00|400.33|398.03|400.46|398.16|400.76|398.46|399.44|397.14|371
1748679600000|2025-05-31 08:20:00|400.44|398.14|401.85|399.55|401.86|399.56|400.1|397.8|403
1748679900000|2025-05-31 08:25:00|401.88|399.58|400.83|398.53|402.34|400.04|400.83|398.53|439
1748680200000|2025-05-31 08:30:00|400.78|398.48|399.68|397.38|400.95|398.65|399.67|397.37|414
1748680500000|2025-05-31 08:35:00|399.69|397.39|398.97|396.67|399.96|397.66|398.87|396.57|365
1748680800000|2025-05-31 08:40:00|398.98|396.68|399.15|396.85|399.27|396.97|398.11|395.81|383
1748681100000|2025-05-31 08:45:00|399.16|396.86|401.35|399.05|401.46|399.16|399|396.7|387
1748681400000|2025-05-31 08:50:00|401.32|399.02|400.89|398.59|401.35|399.05|400.36|398.06|234
1748681700000|2025-05-31 08:55:00|400.92|398.62|400.29|397.99|401.22|398.92|400.29|397.99|194
1748682000000|2025-05-31 09:00:00|400.28|397.98|401.17|398.87|401.24|398.94|400.03|397.73|247
1748682300000|2025-05-31 09:05:00|401.18|398.88|400.59|398.29|401.57|399.27|400.5|398.2|300
1748682600000|2025-05-31 09:10:00|400.58|398.28|400.18|397.88|400.75|398.45|400.07|397.77|313
1748682900000|2025-05-31 09:15:00|400.11|397.81|399.56|397.26|400.75|398.45|399.56|397.26|269
1748683200000|2025-05-31 09:20:00|399.49|397.19|398.81|396.51|400.11|397.81|398.8|396.5|199
1748683500000|2025-05-31 09:25:00|398.8|396.5|398.61|396.31|398.81|396.51|398.06|395.76|323
1748683800000|2025-05-31 09:30:00|398.57|396.27|399.05|396.75|399.58|397.28|398.5|396.2|384
1748684100000|2025-05-31 09:35:00|399.04|396.74|399.01|396.71|399.7|397.4|398.91|396.61|320
1748684400000|2025-05-31 09:40:00|399|396.7|399.31|397.01|399.43|397.13|398.9|396.6|328
1748684700000|2025-05-31 09:45:00|399.3|397|399.38|397.08|399.39|397.09|398.39|396.09|374
1748685000000|2025-05-31 09:50:00|399.37|397.07|399.35|397.05|399.71|397.41|398.64|396.34|489
1748685300000|2025-05-31 09:55:00|399.38|397.08|399.39|397.09|399.53|397.23|398.69|396.39|381
1748685600000|2025-05-31 10:00:00|399.41|397.11|399.3|397|400.01|397.71|398.94|396.64|633
1748685900000|2025-05-31 10:05:00|399.31|397.01|399.22|396.92|400.49|398.19|398.91|396.61|735
1748686200000|2025-05-31 10:10:00|399.21|396.91|401.97|399.67|402.77|400.47|398.77|396.47|644
1748686500000|2025-05-31 10:15:00|401.98|399.68|401.7|399.4|402.88|400.58|401.17|398.87|684
1748686800000|2025-05-31 10:20:00|401.71|399.41|400.96|398.66|401.71|399.41|400.48|398.18|405
1748687100000|2025-05-31 10:25:00|400.95|398.65|400.17|397.87|401.43|399.13|399.69|397.39|446
1748687400000|2025-05-31 10:30:00|400.19|397.89|399.83|397.53|400.44|398.14|399.54|397.24|338
1748687700000|2025-05-31 10:35:00|399.86|397.56|398.96|396.66|399.86|397.56|398.67|396.37|473
1748688000000|2025-05-31 10:40:00|398.95|396.65|398.84|396.54|399.38|397.08|398.56|396.26|399
1748688300000|2025-05-31 10:45:00|398.83|396.53|399.96|397.66|400.05|397.75|398.11|395.81|482
1748688600000|2025-05-31 10:50:00|400.1|397.8|399.77|397.47|400.1|397.8|399.27|396.97|345
1748688900000|2025-05-31 10:55:00|399.81|397.51|399.98|397.68|400.18|397.88|399.65|397.35|318
1748689200000|2025-05-31 11:00:00|399.96|397.66|400.07|397.77|400.27|397.97|399.76|397.46|423
1748689500000|2025-05-31 11:05:00|400.13|397.83|398.28|395.98|400.23|397.93|398.16|395.86|381
1748689800000|2025-05-31 11:10:00|398.29|395.99|398.36|396.06|399.06|396.76|398.2|395.9|310
1748690100000|2025-05-31 11:15:00|398.41|396.11|399.72|397.42|399.75|397.45|398.36|396.06|353
1748690400000|2025-05-31 11:20:00|399.73|397.43|399.36|397.06|399.88|397.58|399.06|396.76|246
1748690700000|2025-05-31 11:25:00|399.37|397.07|398.65|396.35|399.44|397.14|398.35|396.05|253
1748691000000|2025-05-31 11:30:00|398.62|396.32|397.95|395.65|398.92|396.62|397.9|395.6|262
1748691300000|2025-05-31 11:35:00|397.96|395.66|399|396.7|399.02|396.72|397.96|395.66|269
1748691600000|2025-05-31 11:40:00|399.01|396.71|399.18|396.88|399.79|397.49|398.94|396.64|334
1748691900000|2025-05-31 11:45:00|399.2|396.9|398.89|396.59|399.57|397.27|398.67|396.37|305
1748692200000|2025-05-31 11:50:00|398.88|396.58|398.93|396.63|399.06|396.76|398.54|396.24|224
1748692500000|2025-05-31 11:55:00|398.99|396.69|399.2|396.9|399.31|397.01|398.83|396.53|234
1748692800000|2025-05-31 12:00:00|399.14|396.84|399.63|397.33|399.63|397.33|398.68|396.38|356
1748693100000|2025-05-31 12:05:00|399.62|397.32|400.63|398.33|400.68|398.38|399.52|397.22|375
1748693400000|2025-05-31 12:10:00|400.64|398.34|402.42|400.12|402.42|400.12|400.55|398.25|337
1748693700000|2025-05-31 12:15:00|402.45|400.15|402.1|399.8|402.9|400.6|401.69|399.39|279
1748694000000|2025-05-31 12:20:00|402.08|399.78|401.35|399.05|402.56|400.26|401.34|399.04|248
1748694300000|2025-05-31 12:25:00|401.36|399.06|401.89|399.59|401.98|399.68|401.36|399.06|140
1748694600000|2025-05-31 12:30:00|401.9|399.6|403.24|400.94|403.36|401.06|401.78|399.48|232
1748694900000|2025-05-31 12:35:00|403.22|400.92|403.77|401.47|404.11|401.81|403.22|400.92|264
1748695200000|2025-05-31 12:40:00|403.76|401.46|403.64|401.34|404.16|401.86|403.47|401.17|180
1748695500000|2025-05-31 12:45:00|403.65|401.35|404.78|402.48|405.29|402.99|403.61|401.31|278
1748695800000|2025-05-31 12:50:00|404.77|402.47|405.84|403.54|406.04|403.74|404.43|402.13|391
1748696100000|2025-05-31 12:55:00|405.83|403.53|407|404.7|407.01|404.71|405.7|403.4|340
1748696400000|2025-05-31 13:00:00|406.99|404.69|408.09|405.79|408.88|406.58|406.43|404.13|569
1748696700000|2025-05-31 13:05:00|408.1|405.8|409.56|407.26|409.73|407.43|408.03|405.73|549
1748697000000|2025-05-31 13:10:00|409.55|407.25|408.15|405.85|409.62|407.32|407.97|405.67|312
1748697300000|2025-05-31 13:15:00|408.13|405.83|407.67|405.37|409.03|406.73|407.64|405.34|467
1748697600000|2025-05-31 13:20:00|407.61|405.31|407.47|405.17|407.86|405.56|406.27|403.97|494
1748697900000|2025-05-31 13:25:00|407.45|405.15|407.44|405.14|408.69|406.39|407.25|404.95|356
1748698200000|2025-05-31 13:30:00|407.45|405.15|408.09|405.79|408.28|405.98|407.32|405.02|419
1748698500000|2025-05-31 13:35:00|408.13|405.83|407.83|405.53|408.68|406.38|407.46|405.16|557
1748698800000|2025-05-31 13:40:00|407.84|405.54|406.73|404.43|407.93|405.63|406.68|404.38|395
1748699100000|2025-05-31 13:45:00|406.68|404.38|406.73|404.43|407.24|404.94|405.98|403.68|417
1748699400000|2025-05-31 13:50:00|406.74|404.44|406.24|403.94|407.02|404.72|406.09|403.79|397
1748699700000|2025-05-31 13:55:00|406.23|403.93|407|404.7|407.11|404.81|406.2|403.9|435
1748700000000|2025-05-31 14:00:00|406.99|404.69|408.41|406.11|408.52|406.22|406.78|404.48|412
1748700300000|2025-05-31 14:05:00|408.44|406.14|409.3|407|409.33|407.03|408.14|405.84|406
1748700600000|2025-05-31 14:10:00|409.29|406.99|409.55|407.25|410.13|407.83|409.09|406.79|316
1748700900000|2025-05-31 14:15:00|409.56|407.26|409.11|406.81|410.41|408.11|409.1|406.8|472
1748701200000|2025-05-31 14:20:00|409.04|406.74|409.53|407.23|409.53|407.23|408.69|406.39|270
1748701500000|2025-05-31 14:25:00|409.52|407.22|409.56|407.26|410.54|408.24|409.29|406.99|328
1748701800000|2025-05-31 14:30:00|409.52|407.22|409.43|407.13|410.49|408.19|409.39|407.09|390
1748702100000|2025-05-31 14:35:00|409.46|407.16|409.86|407.56|409.89|407.59|409.02|406.72|343
1748702400000|2025-05-31 14:40:00|409.92|407.62|409.84|407.54|410.43|408.13|409.51|407.21|256
1748702700000|2025-05-31 14:45:00|409.85|407.55|409.87|407.57|409.93|407.63|409.83|407.53|10
1748703000000|2025-05-31 14:50:00|409.76|407.46|410.22|407.92|410.52|408.22|409.76|407.46|282
1748703300000|2025-05-31 14:55:00|410.19|407.89|410.4|408.1|410.8|408.5|409.59|407.29|305
1748703600000|2025-05-31 15:00:00|410.38|408.08|410.71|408.41|410.8|408.5|409.98|407.68|359
1748703900000|2025-05-31 15:05:00|410.7|408.4|410.69|408.39|410.86|408.56|409.49|407.19|472
1748704200000|2025-05-31 15:10:00|410.68|408.38|410.37|408.07|410.78|408.48|409.7|407.4|289
1748704500000|2025-05-31 15:15:00|410.36|408.06|410.96|408.66|411.28|408.98|410.29|407.99|281
1748704800000|2025-05-31 15:20:00|410.93|408.63|410.62|408.32|411.29|408.99|410.2|407.9|253
1748705100000|2025-05-31 15:25:00|410.57|408.27|412.38|410.08|412.83|410.53|410.5|408.2|343
1748705400000|2025-05-31 15:30:00|412.36|410.06|412.31|410.01|413.39|411.09|412.04|409.74|342
1748705700000|2025-05-31 15:35:00|412.32|410.02|410.88|408.58|412.43|410.13|410.57|408.27|288
1748706000000|2025-05-31 15:40:00|410.89|408.59|409.74|407.44|410.89|408.59|409.66|407.36|448
1748706300000|2025-05-31 15:45:00|409.71|407.41|408.4|406.1|409.79|407.49|408.4|406.1|482
1748706600000|2025-05-31 15:50:00|408.45|406.15|409.91|407.61|410.02|407.72|408.4|406.1|277
1748706900000|2025-05-31 15:55:00|409.93|407.63|409.14|406.84|410.02|407.72|408.54|406.24|255
1748707200000|2025-05-31 16:00:00|409.12|406.82|408.82|406.52|409.33|407.03|408.26|405.96|417
1748707500000|2025-05-31 16:05:00|408.81|406.51|410.46|408.16|410.51|408.21|408.8|406.5|358
1748707800000|2025-05-31 16:10:00|410.45|408.15|410.5|408.2|411.31|409.01|410.39|408.09|223
1748708100000|2025-05-31 16:15:00|410.49|408.19|411.99|409.69|412.09|409.79|410.41|408.11|309
1748708400000|2025-05-31 16:20:00|412|409.7|412.12|409.82|412.44|410.14|411.71|409.41|281
1748708700000|2025-05-31 16:25:00|412.14|409.84|411.82|409.52|412.36|410.06|411.76|409.46|295
1748709000000|2025-05-31 16:30:00|411.77|409.47|412.81|410.51|412.82|410.52|411.74|409.44|344
1748709300000|2025-05-31 16:35:00|412.82|410.52|412.03|409.73|413.21|410.91|411.74|409.44|341
1748709600000|2025-05-31 16:40:00|412.02|409.72|410.65|408.35|412.06|409.76|410.58|408.28|309
1748709900000|2025-05-31 16:45:00|410.64|408.34|411.14|408.84|411.68|409.38|410.36|408.06|232
1748710200000|2025-05-31 16:50:00|411.15|408.85|411.25|408.95|412.03|409.73|410.99|408.69|314
1748710500000|2025-05-31 16:55:00|411.26|408.96|411.77|409.47|412.02|409.72|411.24|408.94|322
1748710800000|2025-05-31 17:00:00|411.69|409.39|411.18|408.88|411.74|409.44|410.99|408.69|355
1748711100000|2025-05-31 17:05:00|411.22|408.92|410.6|408.3|411.72|409.42|410.57|408.27|305
1748711400000|2025-05-31 17:10:00|410.58|408.28|411.4|409.1|411.4|409.1|410.56|408.26|271
1748711700000|2025-05-31 17:15:00|411.44|409.14|411.23|408.93|411.87|409.57|410.6|408.3|360
1748712000000|2025-05-31 17:20:00|411.26|408.96|410.24|407.94|411.48|409.18|410.14|407.84|269
1748712300000|2025-05-31 17:25:00|410.26|407.96|410.6|408.3|410.84|408.54|410.16|407.86|229
1748712600000|2025-05-31 17:30:00|410.61|408.31|410.29|407.99|410.63|408.33|409.46|407.16|270
1748712900000|2025-05-31 17:35:00|410.28|407.98|410.53|408.23|410.72|408.42|410.05|407.75|250
1748713200000|2025-05-31 17:40:00|410.52|408.22|410.43|408.13|411.09|408.79|410.2|407.9|358
1748713500000|2025-05-31 17:45:00|410.42|408.12|409.77|407.47|410.69|408.39|409.33|407.03|412
1748713800000|2025-05-31 17:50:00|409.8|407.5|408.73|406.43|409.96|407.66|408.54|406.24|380
1748714100000|2025-05-31 17:55:00|408.72|406.42|408.45|406.15|408.92|406.62|408.1|405.8|281
1748714400000|2025-05-31 18:00:00|408.44|406.14|409.18|406.88|409.2|406.9|408.18|405.88|207
1748714700000|2025-05-31 18:05:00|409.19|406.89|410|407.7|410.22|407.92|409.07|406.77|228
1748715000000|2025-05-31 18:10:00|410.01|407.71|410.26|407.96|410.47|408.17|409.87|407.57|214
1748715300000|2025-05-31 18:15:00|410.24|407.94|410.78|408.48|410.94|408.64|410.06|407.76|242
1748715600000|2025-05-31 18:20:00|410.79|408.49|410.36|408.06|411.35|409.05|410.32|408.02|221
1748715900000|2025-05-31 18:25:00|410.37|408.07|410.51|408.21|410.7|408.4|410.14|407.84|203
1748716200000|2025-05-31 18:30:00|410.49|408.19|410.89|408.59|411.09|408.79|410.17|407.87|238
1748716500000|2025-05-31 18:35:00|410.83|408.53|410.09|407.79|411|408.7|410.09|407.79|202
1748716800000|2025-05-31 18:40:00|410.08|407.78|409.49|407.19|410.37|408.07|409.49|407.19|149
1748717100000|2025-05-31 18:45:00|409.59|407.29|409.19|406.89|409.68|407.38|409.07|406.77|230
1748717400000|2025-05-31 18:50:00|409.2|406.9|410.61|408.31|410.68|408.38|409.2|406.9|125
1748717700000|2025-05-31 18:55:00|410.63|408.33|410.68|408.38|410.96|408.66|410.46|408.16|141
1748718000000|2025-05-31 19:00:00|410.71|408.41|411.1|408.8|411.68|409.38|410.71|408.41|225
1748718300000|2025-05-31 19:05:00|411.11|408.81|411.96|409.66|412.28|409.98|411.11|408.81|200
1748718600000|2025-05-31 19:10:00|411.97|409.67|411.38|409.08|412.09|409.79|411.26|408.96|304
1748718900000|2025-05-31 19:15:00|411.39|409.09|411.69|409.39|412.11|409.81|411.19|408.89|292
1748719200000|2025-05-31 19:20:00|411.77|409.47|411.8|409.5|412.09|409.79|411.7|409.4|243
1748719500000|2025-05-31 19:25:00|411.81|409.51|412|409.7|412.32|410.02|411.53|409.23|167
1748719800000|2025-05-31 19:30:00|412.01|409.71|411.52|409.22|412.22|409.92|411.52|409.22|179
1748720100000|2025-05-31 19:35:00|411.54|409.24|411.76|409.46|412.14|409.84|411.13|408.83|237
1748720400000|2025-05-31 19:40:00|411.81|409.51|411.46|409.16|411.99|409.69|411.46|409.16|150
1748720700000|2025-05-31 19:45:00|411.45|409.15|411.33|409.03|411.74|409.44|411.14|408.84|254
1748721000000|2025-05-31 19:50:00|411.34|409.04|410.65|408.35|411.49|409.19|410.42|408.12|249
1748721300000|2025-05-31 19:55:00|410.63|408.33|410.9|408.6|411|408.7|410.53|408.23|248
1748721600000|2025-05-31 20:00:00|410.89|408.59|410.2|407.9|411.04|408.74|410.19|407.89|330
1748721900000|2025-05-31 20:05:00|410.29|407.99|410.88|408.58|410.91|408.61|410.1|407.8|317
1748722200000|2025-05-31 20:10:00|410.87|408.57|410.02|407.72|410.88|408.58|409.65|407.35|304
1748722500000|2025-05-31 20:15:00|410.03|407.73|410.93|408.63|410.98|408.68|409.97|407.67|244
1748722800000|2025-05-31 20:20:00|410.94|408.64|410.95|408.65|411.29|408.99|410.52|408.22|230
1748723100000|2025-05-31 20:25:00|410.94|408.64|410.91|408.61|410.95|408.65|410.54|408.24|74
1748723400000|2025-05-31 20:30:00|410.92|408.62|410.62|408.32|411.13|408.83|410.54|408.24|138
1748723700000|2025-05-31 20:35:00|410.65|408.35|410.46|408.16|410.82|408.52|410.13|407.83|123
1748724000000|2025-05-31 20:40:00|410.38|408.08|410.54|408.24|410.73|408.43|410.24|407.94|128
1748724300000|2025-05-31 20:45:00|410.53|408.23|410.94|408.64|411.01|408.71|410.42|408.12|114
1748724600000|2025-05-31 20:50:00|411.04|408.74|411.53|409.23|411.59|409.29|410.62|408.32|167
1748724900000|2025-05-31 20:55:00|411.54|409.24|411.62|409.32|411.85|409.55|411.34|409.04|172
1748725200000|2025-05-31 21:00:00|411.61|409.31|412.12|409.82|412.78|410.48|411.61|409.31|259
1748725500000|2025-05-31 21:05:00|412.1|409.8|412.55|410.25|412.66|410.36|412.1|409.8|161
1748725800000|2025-05-31 21:10:00|412.54|410.24|411.9|409.6|412.88|410.58|411.67|409.37|228
1748726100000|2025-05-31 21:15:00|411.87|409.57|411.69|409.39|411.97|409.67|411.41|409.11|203
1748726400000|2025-05-31 21:20:00|411.7|409.4|412.21|409.91|412.25|409.95|411.69|409.39|140
1748726700000|2025-05-31 21:25:00|412.2|409.9|412.61|410.31|412.89|410.59|412.2|409.9|178
1748727000000|2025-05-31 21:30:00|412.62|410.32|411.79|409.49|413.1|410.8|411.69|409.39|161
1748727300000|2025-05-31 21:35:00|411.8|409.5|411.89|409.59|412.6|410.3|411.59|409.29|149
1748727600000|2025-05-31 21:40:00|411.96|409.66|412.47|410.17|412.56|410.26|411.96|409.66|97
1748727900000|2025-05-31 21:45:00|412.46|410.16|412.4|410.1|412.5|410.2|412.37|410.07|77
1748728200000|2025-05-31 21:50:00|412.41|410.11|412.31|410.01|412.41|410.11|412.2|409.9|88
1748728500000|2025-05-31 21:55:00|412.3|410|411.42|409.12|412.44|410.14|411.08|408.78|214
1748728800000|2025-05-31 22:00:00|411.5|409.2|410.36|408.06|411.9|409.6|410.3|408|324
1748729100000|2025-05-31 22:05:00|410.35|408.05|410.35|408.05|410.57|408.27|409.73|407.43|140
1748729400000|2025-05-31 22:10:00|410.33|408.03|410.37|408.07|410.44|408.14|409.9|407.6|222
1748729700000|2025-05-31 22:15:00|410.38|408.08|410.01|407.71|410.42|408.12|409.7|407.4|266
1748730000000|2025-05-31 22:20:00|410.02|407.72|410.41|408.11|410.58|408.28|410.02|407.72|239
1748730300000|2025-05-31 22:25:00|410.4|408.1|410.01|407.71|410.63|408.33|409.9|407.6|278
1748730600000|2025-05-31 22:30:00|410|407.7|409.91|407.61|410.37|408.07|409.43|407.13|295
1748730900000|2025-05-31 22:35:00|409.92|407.62|410.31|408.01|410.35|408.05|409.89|407.59|180
1748731200000|2025-05-31 22:40:00|410.32|408.02|410.5|408.2|410.5|408.2|409.98|407.68|175
1748731500000|2025-05-31 22:45:00|410.45|408.15|409.67|407.37|410.46|408.16|409.57|407.27|176
1748731800000|2025-05-31 22:50:00|409.66|407.36|409.36|407.06|409.69|407.39|409.27|406.97|118
1748732100000|2025-05-31 22:55:00|409.35|407.05|409.03|406.73|409.35|407.05|408.91|406.61|142
1748732400000|2025-05-31 23:00:00|409.02|406.72|408.52|406.22|409.02|406.72|408.46|406.16|178
1748732700000|2025-05-31 23:05:00|408.53|406.23|409.77|407.47|410.14|407.84|408.51|406.21|204
1748733000000|2025-05-31 23:10:00|409.61|407.31|410.14|407.84|410.14|407.84|409.6|407.3|119
1748733300000|2025-05-31 23:15:00|410.21|407.91|409.98|407.68|411.01|408.71|409.55|407.25|206
1748733600000|2025-05-31 23:20:00|410.02|407.72|408.95|406.65|410.27|407.97|408.95|406.65|153
1748733900000|2025-05-31 23:25:00|408.96|406.66|409.03|406.73|409.21|406.91|408.82|406.52|122
1748734200000|2025-05-31 23:30:00|409.02|406.72|409.08|406.78|409.18|406.88|408.72|406.42|134
1748734500000|2025-05-31 23:35:00|409.07|406.77|408.79|406.49|409.19|406.89|408.62|406.32|94
1748734800000|2025-05-31 23:40:00|408.73|406.43|408.88|406.58|408.91|406.61|408.62|406.32|91
1748735100000|2025-05-31 23:45:00|408.87|406.57|409.04|406.74|409.22|406.92|408.71|406.41|124
1748735400000|2025-05-31 23:50:00|409.03|406.73|409.16|406.86|409.2|406.9|408.85|406.55|170
1748735700000|2025-05-31 23:55:00|409.18|406.88|409|406.7|409.47|407.17|408.86|406.56|135
1748736000000|2025-06-01 00:00:00|408.98|406.68|407.88|405.58|409.14|406.84|407.76|405.46|269
1748736300000|2025-06-01 00:05:00|407.87|405.57|407.9|405.6|408.09|405.79|407.62|405.32|231
1748736600000|2025-06-01 00:10:00|407.85|405.55|407.03|404.73|407.88|405.58|406.78|404.48|284
1748736900000|2025-06-01 00:15:00|407.04|404.74|406.63|404.33|407.16|404.86|406.24|403.94|335
1748737200000|2025-06-01 00:20:00|406.62|404.32|406.96|404.66|407.16|404.86|406.4|404.1|250
1748737500000|2025-06-01 00:25:00|406.95|404.65|406.56|404.26|407.16|404.86|406.35|404.05|283
1748737800000|2025-06-01 00:30:00|406.58|404.28|406.51|404.21|407.31|405.01|406.31|404.01|379
1748738100000|2025-06-01 00:35:00|406.5|404.2|407.56|405.26|407.57|405.27|406.5|404.2|254
1748738400000|2025-06-01 00:40:00|407.55|405.25|408.34|406.04|408.35|406.05|407.48|405.18|121
1748738700000|2025-06-01 00:45:00|408.39|406.09|408.36|406.06|408.7|406.4|408.08|405.78|239
1748739000000|2025-06-01 00:50:00|408.35|406.05|407.68|405.38|408.54|406.24|407.59|405.29|165
1748739300000|2025-06-01 00:55:00|407.67|405.37|408.2|405.9|408.21|405.91|407.64|405.34|152
1748739600000|2025-06-01 01:00:00|408.19|405.89|408.26|405.96|408.46|406.16|407.8|405.5|179
1748739900000|2025-06-01 01:05:00|408.24|405.94|407.86|405.56|408.51|406.21|407.64|405.34|264
1748740200000|2025-06-01 01:10:00|407.85|405.55|409.56|407.26|409.56|407.26|407.73|405.43|150
1748740500000|2025-06-01 01:15:00|409.53|407.23|408.44|406.14|409.99|407.69|408.41|406.11|196
1748740800000|2025-06-01 01:20:00|408.45|406.15|408.18|405.88|408.81|406.51|408.03|405.73|270
1748741100000|2025-06-01 01:25:00|408.12|405.82|409.1|406.8|409.46|407.16|408.09|405.79|212
1748741400000|2025-06-01 01:30:00|409.11|406.81|408.21|405.91|409.18|406.88|408.2|405.9|268
1748741700000|2025-06-01 01:35:00|408.16|405.86|407.65|405.35|408.27|405.97|407.59|405.29|281
1748742000000|2025-06-01 01:40:00|407.62|405.32|407.16|404.86|407.78|405.48|407.08|404.78|277
1748742300000|2025-06-01 01:45:00|407.15|404.85|407.73|405.43|408.04|405.74|407.09|404.79|195
1748742600000|2025-06-01 01:50:00|407.71|405.41|405.55|403.25|407.71|405.41|405.08|402.78|223
1748742900000|2025-06-01 01:55:00|405.56|403.26|406.56|404.26|406.65|404.35|405.45|403.15|557
1748743200000|2025-06-01 02:00:00|406.55|404.25|405.47|403.17|406.55|404.25|405.31|403.01|434
1748743500000|2025-06-01 02:05:00|405.46|403.16|404.22|401.92|405.76|403.46|404.17|401.87|412
1748743800000|2025-06-01 02:10:00|404.19|401.89|404.45|402.15|405.28|402.98|403.98|401.68|373
1748744100000|2025-06-01 02:15:00|404.44|402.14|405.58|403.28|406.03|403.73|404.43|402.13|378
1748744400000|2025-06-01 02:20:00|405.56|403.26|405.72|403.42|406.24|403.94|405.44|403.14|237
1748744700000|2025-06-01 02:25:00|405.75|403.45|406.97|404.67|407.18|404.88|405.75|403.45|222
1748745000000|2025-06-01 02:30:00|406.96|404.66|407.46|405.16|407.73|405.43|406.96|404.66|284
1748745300000|2025-06-01 02:35:00|407.49|405.19|407.5|405.2|407.94|405.64|407.39|405.09|206
1748745600000|2025-06-01 02:40:00|407.77|405.47|407.74|405.44|408.14|405.84|407.67|405.37|173
1748745900000|2025-06-01 02:45:00|407.73|405.43|408.37|406.07|408.54|406.24|406.9|404.6|280
1748746200000|2025-06-01 02:50:00|408.35|406.05|408.24|405.94|408.57|406.27|408.02|405.72|207
1748746500000|2025-06-01 02:55:00|408.23|405.93|407.89|405.59|408.3|406|407.73|405.43|89
1748746800000|2025-06-01 03:00:00|407.91|405.61|407.63|405.33|408.32|406.02|407.63|405.33|198
1748747100000|2025-06-01 03:05:00|407.62|405.32|406.61|404.31|407.9|405.6|406.57|404.27|230
1748747400000|2025-06-01 03:10:00|406.62|404.32|406.95|404.65|407.33|405.03|406.59|404.29|252
1748747700000|2025-06-01 03:15:00|407|404.7|407.18|404.88|407.93|405.63|406.97|404.67|236
1748748000000|2025-06-01 03:20:00|407.17|404.87|405.81|403.51|407.82|405.52|405.78|403.48|261
1748748300000|2025-06-01 03:25:00|405.8|403.5|407.45|405.15|407.46|405.16|405.8|403.5|261
1748748600000|2025-06-01 03:30:00|407.46|405.16|408.27|405.97|408.5|406.2|407.43|405.13|201
1748748900000|2025-06-01 03:35:00|408.25|405.95|408.82|406.52|408.83|406.53|408.15|405.85|169
1748749200000|2025-06-01 03:40:00|408.83|406.53|408.66|406.36|409.18|406.88|408.64|406.34|140
1748749500000|2025-06-01 03:45:00|408.65|406.35|408.83|406.53|409.47|407.17|408.65|406.35|209
1748749800000|2025-06-01 03:50:00|408.84|406.54|408.36|406.06|409.14|406.84|408.35|406.05|91
1748750100000|2025-06-01 03:55:00|408.28|405.98|407.95|405.65|408.29|405.99|407.88|405.58|89
1748750400000|2025-06-01 04:00:00|407.97|405.67|407.96|405.66|408.31|406.01|407.85|405.55|215
1748750700000|2025-06-01 04:05:00|407.97|405.67|407.35|405.05|408.06|405.76|407.14|404.84|165
1748751000000|2025-06-01 04:10:00|407.33|405.03|408.26|405.96|408.53|406.23|407.19|404.89|171
1748751300000|2025-06-01 04:15:00|408.27|405.97|409.46|407.16|409.47|407.17|408.26|405.96|170
1748751600000|2025-06-01 04:20:00|409.47|407.17|409.01|406.71|409.59|407.29|408.91|406.61|143
1748751900000|2025-06-01 04:25:00|409.02|406.72|409.35|407.05|409.38|407.08|409.02|406.72|107
1748752200000|2025-06-01 04:30:00|409.38|407.08|409.83|407.53|410.02|407.72|409.38|407.08|180
1748752500000|2025-06-01 04:35:00|409.78|407.48|410.53|408.23|410.54|408.24|409.47|407.17|166
1748752800000|2025-06-01 04:40:00|410.52|408.22|410.86|408.56|411|408.7|410.49|408.19|115
1748753100000|2025-06-01 04:45:00|410.82|408.52|410.56|408.26|411.52|409.22|410.41|408.11|211
1748753400000|2025-06-01 04:50:00|410.55|408.25|409.98|407.68|411.06|408.76|409.94|407.64|228
1748753700000|2025-06-01 04:55:00|410|407.7|409.85|407.55|410|407.7|409.79|407.49|135
1748754000000|2025-06-01 05:00:00|409.84|407.54|410.56|408.26|410.93|408.63|409.8|407.5|217
1748754300000|2025-06-01 05:05:00|410.55|408.25|409.97|407.67|410.75|408.45|409.87|407.57|208
1748754600000|2025-06-01 05:10:00|409.98|407.68|410|407.7|410.21|407.91|409.82|407.52|234
1748754900000|2025-06-01 05:15:00|409.99|407.69|409.52|407.22|410.24|407.94|409.47|407.17|248
1748755200000|2025-06-01 05:20:00|409.49|407.19|408.8|406.5|409.59|407.29|408.69|406.39|185
1748755500000|2025-06-01 05:25:00|408.78|406.48|408.76|406.46|409.08|406.78|408.75|406.45|183
1748755800000|2025-06-01 05:30:00|408.77|406.47|409.05|406.75|409.12|406.82|408.7|406.4|207
1748756100000|2025-06-01 05:35:00|409.06|406.76|409.76|407.46|409.88|407.58|409.06|406.76|207
1748756400000|2025-06-01 05:40:00|409.75|407.45|409.09|406.79|409.95|407.65|408.98|406.68|259
1748756700000|2025-06-01 05:45:00|409.1|406.8|408.51|406.21|409.1|406.8|408.28|405.98|265
1748757000000|2025-06-01 05:50:00|408.5|406.2|409.08|406.78|409.08|406.78|408.47|406.17|231
1748757300000|2025-06-01 05:55:00|409.09|406.79|408.9|406.6|409.21|406.91|408.81|406.51|199
1748757600000|2025-06-01 06:00:00|408.94|406.64|408.5|406.2|409|406.7|408.5|406.2|242
1748757900000|2025-06-01 06:05:00|408.49|406.19|408.18|405.88|408.5|406.2|407.9|405.6|215
1748758200000|2025-06-01 06:10:00|408.13|405.83|407.63|405.33|408.19|405.89|407.6|405.3|155
1748758500000|2025-06-01 06:15:00|407.62|405.32|406.95|404.65|407.65|405.35|406.81|404.51|191
1748758800000|2025-06-01 06:20:00|406.96|404.66|406.83|404.53|407.11|404.81|406.43|404.13|225
1748759100000|2025-06-01 06:25:00|406.88|404.58|407.2|404.9|407.83|405.53|406.88|404.58|192
1748759400000|2025-06-01 06:30:00|407.19|404.89|407.92|405.62|407.99|405.69|407.18|404.88|178
1748759700000|2025-06-01 06:35:00|407.91|405.61|407.29|404.99|408.11|405.81|407.29|404.99|205
1748760000000|2025-06-01 06:40:00|407.32|405.02|407.19|404.89|407.52|405.22|407.18|404.88|196
1748760300000|2025-06-01 06:45:00|407.2|404.9|406.75|404.45|407.45|405.15|406.32|404.02|191
1748760600000|2025-06-01 06:50:00|406.78|404.48|406.81|404.51|406.97|404.67|406.64|404.34|199
1748760900000|2025-06-01 06:55:00|406.8|404.5|406.69|404.39|406.8|404.5|406.18|403.88|239
1748761200000|2025-06-01 07:00:00|406.68|404.38|405.8|403.5|406.68|404.38|405.8|403.5|247
1748761500000|2025-06-01 07:05:00|405.81|403.51|405.89|403.59|405.9|403.6|405.38|403.08|188
1748761800000|2025-06-01 07:10:00|405.88|403.58|406.52|404.22|406.61|404.31|405.59|403.29|230
1748762100000|2025-06-01 07:15:00|406.54|404.24|405.99|403.69|406.99|404.69|405.89|403.59|227
1748762400000|2025-06-01 07:20:00|406.02|403.72|406.01|403.71|406.42|404.12|405.62|403.32|189
1748762700000|2025-06-01 07:25:00|406|403.7|406.63|404.33|406.69|404.39|406|403.7|149
1748763000000|2025-06-01 07:30:00|406.61|404.31|405.7|403.4|406.61|404.31|405.6|403.3|208
1748763300000|2025-06-01 07:35:00|405.71|403.41|405.19|402.89|405.73|403.43|405.02|402.72|244
1748763600000|2025-06-01 07:40:00|405.21|402.91|405.7|403.4|405.7|403.4|405.11|402.81|209
1748763900000|2025-06-01 07:45:00|405.71|403.41|405.7|403.4|405.91|403.61|405.2|402.9|287
1748764200000|2025-06-01 07:50:00|405.71|403.41|405.82|403.52|406.24|403.94|405.52|403.22|274
1748764500000|2025-06-01 07:55:00|405.92|403.62|405.95|403.65|406.15|403.85|405.47|403.17|197
1748764800000|2025-06-01 08:00:00|405.94|403.64|404.57|402.27|406.21|403.91|404.43|402.13|266
1748765100000|2025-06-01 08:05:00|404.56|402.26|404.32|402.02|405.13|402.83|404.1|401.8|313
1748765400000|2025-06-01 08:10:00|404.31|402.01|404.57|402.27|404.9|402.6|404.31|402.01|293
1748765700000|2025-06-01 08:15:00|404.63|402.33|404.93|402.63|405.2|402.9|404.41|402.11|380
1748766000000|2025-06-01 08:20:00|404.87|402.57|404.5|402.2|405.41|403.11|404.5|402.2|361
1748766300000|2025-06-01 08:25:00|404.51|402.21|404.34|402.04|404.68|402.38|403.73|401.43|363
1748766600000|2025-06-01 08:30:00|404.29|401.99|405.02|402.72|405.32|403.02|404.09|401.79|256
1748766900000|2025-06-01 08:35:00|405.01|402.71|404.22|401.92|405.02|402.72|403.94|401.64|339
1748767200000|2025-06-01 08:40:00|404.24|401.94|405.01|402.71|405.1|402.8|404.21|401.91|249
1748767500000|2025-06-01 08:45:00|405.02|402.72|404.3|402|405.11|402.81|404.21|401.91|303
1748767800000|2025-06-01 08:50:00|404.29|401.99|403.32|401.02|404.75|402.45|403.17|400.87|306
1748768100000|2025-06-01 08:55:00|403.33|401.03|404.01|401.71|404.09|401.79|403.24|400.94|337
1748768400000|2025-06-01 09:00:00|404.03|401.73|403.3|401|405.07|402.77|403.25|400.95|391
1748768700000|2025-06-01 09:05:00|403.47|401.17|402.5|400.2|403.96|401.66|402.13|399.83|419
1748769000000|2025-06-01 09:10:00|402.48|400.18|403.07|400.77|403.39|401.09|402.48|400.18|400
1748769300000|2025-06-01 09:15:00|403.06|400.76|401.69|399.39|403.29|400.99|401.63|399.33|421
1748769600000|2025-06-01 09:20:00|401.7|399.4|402.29|399.99|402.29|399.99|400.99|398.69|534
1748769900000|2025-06-01 09:25:00|402.28|399.98|401.52|399.22|402.28|399.98|401.12|398.82|499
1748770200000|2025-06-01 09:30:00|401.51|399.21|400.82|398.52|401.6|399.3|400.54|398.24|604
1748770500000|2025-06-01 09:35:00|400.84|398.54|400.57|398.27|401.53|399.23|400.43|398.13|443
1748770800000|2025-06-01 09:40:00|400.52|398.22|399.81|397.51|400.65|398.35|399.7|397.4|476
1748771100000|2025-06-01 09:45:00|399.83|397.53|400.35|398.05|400.86|398.56|398.41|396.11|620
1748771400000|2025-06-01 09:50:00|400.36|398.06|399.57|397.27|400.86|398.56|399.45|397.15|506
1748771700000|2025-06-01 09:55:00|399.65|397.35|401.03|398.73|401.04|398.74|399.62|397.32|444
1748772000000|2025-06-01 10:00:00|401|398.7|400.45|398.15|401.69|399.39|400.45|398.15|371
1748772300000|2025-06-01 10:05:00|400.47|398.17|400.4|398.1|400.77|398.47|399.65|397.35|483
1748772600000|2025-06-01 10:10:00|400.38|398.08|401.68|399.38|401.69|399.39|400.28|397.98|279
1748772900000|2025-06-01 10:15:00|401.67|399.37|401.17|398.87|401.87|399.57|401.16|398.86|212
1748773200000|2025-06-01 10:20:00|401.2|398.9|401.18|398.88|402.07|399.77|400.97|398.67|265
1748773500000|2025-06-01 10:25:00|401.17|398.87|401.41|399.11|401.89|399.59|401.16|398.86|250
1748773800000|2025-06-01 10:30:00|401.38|399.08|400.18|397.88|401.52|399.22|400|397.7|285
1748774100000|2025-06-01 10:35:00|400.17|397.87|400.07|397.77|400.46|398.16|399.79|397.49|302
1748774400000|2025-06-01 10:40:00|400.06|397.76|400.86|398.56|400.97|398.67|399.98|397.68|235
1748774700000|2025-06-01 10:45:00|400.83|398.53|400.56|398.26|401.48|399.18|400.56|398.26|287
1748775000000|2025-06-01 10:50:00|400.58|398.28|401.14|398.84|401.64|399.34|400.48|398.18|385
1748775300000|2025-06-01 10:55:00|401.15|398.85|402.26|399.96|402.42|400.12|401.15|398.85|231
1748775600000|2025-06-01 11:00:00|402.23|399.93|401.83|399.53|402.25|399.95|401.44|399.14|264
1748775900000|2025-06-01 11:05:00|401.81|399.51|401.53|399.23|402.37|400.07|401.33|399.03|321
1748776200000|2025-06-01 11:10:00|401.52|399.22|401.66|399.36|401.92|399.62|401.23|398.93|196
1748776500000|2025-06-01 11:15:00|401.67|399.37|402.82|400.52|402.82|400.52|401.61|399.31|252
1748776800000|2025-06-01 11:20:00|402.84|400.54|402.94|400.64|403.22|400.92|402.35|400.05|277
1748777100000|2025-06-01 11:25:00|402.97|400.67|403.15|400.85|403.21|400.91|402.89|400.59|223
1748777400000|2025-06-01 11:30:00|403.17|400.87|403.5|401.2|403.58|401.28|402.81|400.51|244
1748777700000|2025-06-01 11:35:00|403.53|401.23|403.85|401.55|404.04|401.74|403.36|401.06|227
1748778000000|2025-06-01 11:40:00|403.88|401.58|404.63|402.33|404.88|402.58|403.88|401.58|195
1748778300000|2025-06-01 11:45:00|404.59|402.29|404.35|402.05|404.85|402.55|404.34|402.04|222
1748778600000|2025-06-01 11:50:00|404.36|402.06|403.68|401.38|404.37|402.07|403.67|401.37|158
1748778900000|2025-06-01 11:55:00|403.69|401.39|403.78|401.48|403.78|401.48|403.28|400.98|132
1748779200000|2025-06-01 12:00:00|403.77|401.47|403.42|401.12|404.11|401.81|403.33|401.03|194
1748779500000|2025-06-01 12:05:00|403.41|401.11|403.47|401.17|403.47|401.17|402.94|400.64|169
1748779800000|2025-06-01 12:10:00|403.5|401.2|404.25|401.95|404.52|402.22|403.44|401.14|187
1748780100000|2025-06-01 12:15:00|404.29|401.99|403.84|401.54|404.63|402.33|403.77|401.47|220
1748780400000|2025-06-01 12:20:00|403.85|401.55|402.95|400.65|404.32|402.02|402.66|400.36|205
1748780700000|2025-06-01 12:25:00|402.93|400.63|403.25|400.95|403.35|401.05|402.67|400.37|222
1748781000000|2025-06-01 12:30:00|403.26|400.96|401.86|399.56|403.52|401.22|401.74|399.44|331
1748781300000|2025-06-01 12:35:00|401.85|399.55|401.41|399.11|401.93|399.63|400.56|398.26|482
1748781600000|2025-06-01 12:40:00|401.42|399.12|401.61|399.31|402|399.7|401.13|398.83|284
1748781900000|2025-06-01 12:45:00|401.53|399.23|400.7|398.4|401.82|399.52|400.43|398.13|376
1748782200000|2025-06-01 12:50:00|400.73|398.43|401.12|398.82|401.69|399.39|400.59|398.29|347
1748782500000|2025-06-01 12:55:00|401.13|398.83|401.73|399.43|401.99|399.69|401.13|398.83|295
1748782800000|2025-06-01 13:00:00|401.7|399.4|401.6|399.3|401.96|399.66|401.46|399.16|401
1748783100000|2025-06-01 13:05:00|401.61|399.31|402.49|400.19|402.51|400.21|401.55|399.25|350
1748783400000|2025-06-01 13:10:00|402.5|400.2|402.99|400.69|403.1|400.8|402.5|400.2|253
1748783700000|2025-06-01 13:15:00|402.98|400.68|403.6|401.3|403.85|401.55|402.7|400.4|370
1748784000000|2025-06-01 13:20:00|403.61|401.31|403.49|401.19|404.1|401.8|403.48|401.18|359
1748784300000|2025-06-01 13:25:00|403.48|401.18|402.37|400.07|403.6|401.3|402.33|400.03|265
1748784600000|2025-06-01 13:30:00|402.38|400.08|402.96|400.66|403.19|400.89|402.28|399.98|278
1748784900000|2025-06-01 13:35:00|402.97|400.67|403.52|401.22|403.53|401.23|402.77|400.47|270
1748785200000|2025-06-01 13:40:00|403.53|401.23|403.89|401.59|404.11|401.81|403.53|401.23|230
1748785500000|2025-06-01 13:45:00|403.91|401.61|403.35|401.05|404.26|401.96|403.33|401.03|282
1748785800000|2025-06-01 13:50:00|403.34|401.04|403.31|401.01|403.6|401.3|403.22|400.92|259
1748786100000|2025-06-01 13:55:00|403.32|401.02|403.13|400.83|403.4|401.1|402.71|400.41|234
1748786400000|2025-06-01 14:00:00|403.12|400.82|404.4|402.1|404.4|402.1|403.12|400.82|358
1748786700000|2025-06-01 14:05:00|404.39|402.09|405.1|402.8|405.29|402.99|404.08|401.78|419
1748787000000|2025-06-01 14:10:00|405.11|402.81|404.78|402.48|406|403.7|404.67|402.37|324
1748787300000|2025-06-01 14:15:00|404.79|402.49|406.09|403.79|406.09|403.79|404.79|402.49|416
1748787600000|2025-06-01 14:20:00|406.24|403.94|406.19|403.89|406.49|404.19|405.99|403.69|373
1748787900000|2025-06-01 14:25:00|406.17|403.87|407.16|404.86|407.4|405.1|406.17|403.87|339
1748788200000|2025-06-01 14:30:00|407.17|404.87|407.26|404.96|407.67|405.37|406.72|404.42|383
1748788500000|2025-06-01 14:35:00|407.17|404.87|407.58|405.28|407.88|405.58|406.86|404.56|283
1748788800000|2025-06-01 14:40:00|407.57|405.27|407.02|404.72|407.58|405.28|406.47|404.17|224
1748789100000|2025-06-01 14:45:00|407.01|404.71|406.28|403.98|407.55|405.25|406.27|403.97|378
1748789400000|2025-06-01 14:50:00|406.29|403.99|406.15|403.85|406.39|404.09|405.78|403.48|332
1748789700000|2025-06-01 14:55:00|406.14|403.84|405.97|403.67|406.19|403.89|405.88|403.58|207
1748790000000|2025-06-01 15:00:00|405.91|403.61|405.89|403.59|406.36|404.06|405.68|403.38|324
1748790300000|2025-06-01 15:05:00|405.92|403.62|405.57|403.27|405.95|403.65|404.99|402.69|325
1748790600000|2025-06-01 15:10:00|405.56|403.26|405.02|402.72|405.57|403.27|404.89|402.59|219
1748790900000|2025-06-01 15:15:00|405.03|402.73|406.29|403.99|406.53|404.23|404.88|402.58|323
1748791200000|2025-06-01 15:20:00|406.28|403.98|406.09|403.79|406.6|404.3|406.05|403.75|244
1748791500000|2025-06-01 15:25:00|406.1|403.8|406.58|404.28|406.79|404.49|405.81|403.51|240
1748791800000|2025-06-01 15:30:00|406.59|404.29|406.15|403.85|406.87|404.57|406.06|403.76|339
1748792100000|2025-06-01 15:35:00|406.16|403.86|405.94|403.64|406.69|404.39|405.77|403.47|349
1748792400000|2025-06-01 15:40:00|405.93|403.63|406.23|403.93|406.42|404.12|405.77|403.47|338
1748792700000|2025-06-01 15:45:00|406.22|403.92|405.63|403.33|406.59|404.29|405.29|402.99|325
1748793000000|2025-06-01 15:50:00|405.62|403.32|406.13|403.83|406.5|404.2|405.62|403.32|331
1748793300000|2025-06-01 15:55:00|406.21|403.91|406.2|403.9|406.34|404.04|405.95|403.65|320
1748793600000|2025-06-01 16:00:00|406.21|403.91|406.27|403.97|406.29|403.99|405.52|403.22|278
1748793900000|2025-06-01 16:05:00|406.26|403.96|408.12|405.82|408.33|406.03|406.26|403.96|411
1748794200000|2025-06-01 16:10:00|408.14|405.84|408.97|406.67|410.02|407.72|408.14|405.84|505
1748794500000|2025-06-01 16:15:00|408.99|406.69|408.81|406.51|409.98|407.68|408.23|405.93|353
1748794800000|2025-06-01 16:20:00|408.8|406.5|409.37|407.07|409.6|407.3|408.42|406.12|352
1748795100000|2025-06-01 16:25:00|409.43|407.13|408.81|406.51|409.57|407.27|408.77|406.47|516
1748795400000|2025-06-01 16:30:00|408.82|406.52|408.03|405.73|409.05|406.75|407.87|405.57|513
1748795700000|2025-06-01 16:35:00|408.04|405.74|409.12|406.82|409.5|407.2|407.82|405.52|369
1748796000000|2025-06-01 16:40:00|409.14|406.84|410.01|407.71|410.04|407.74|408.99|406.69|321
1748796300000|2025-06-01 16:45:00|410.02|407.72|409.28|406.98|410.17|407.87|408.93|406.63|365
1748796600000|2025-06-01 16:50:00|409.29|406.99|408.91|406.61|409.48|407.18|408.73|406.43|391
1748796900000|2025-06-01 16:55:00|408.86|406.56|407.97|405.67|409.37|407.07|407.73|405.43|468
1748797200000|2025-06-01 17:00:00|407.98|405.68|408.1|405.8|408.2|405.9|407.33|405.03|446
1748797500000|2025-06-01 17:05:00|408.02|405.72|408.47|406.17|408.49|406.19|407.31|405.01|310
1748797800000|2025-06-01 17:10:00|408.48|406.18|407.15|404.85|408.5|406.2|407.02|404.72|338
1748798100000|2025-06-01 17:15:00|407.12|404.82|407.19|404.89|407.2|404.9|406.46|404.16|336
1748798400000|2025-06-01 17:20:00|407.2|404.9|407.24|404.94|407.54|405.24|407|404.7|359
1748798700000|2025-06-01 17:25:00|407.23|404.93|407.58|405.28|407.65|405.35|407|404.7|303
1748799000000|2025-06-01 17:30:00|407.57|405.27|408.3|406|408.46|406.16|407.36|405.06|352
1748799300000|2025-06-01 17:35:00|408.37|406.07|407.48|405.18|408.49|406.19|407.36|405.06|369
1748799600000|2025-06-01 17:40:00|407.49|405.19|407.12|404.82|407.61|405.31|406.76|404.46|311
1748799900000|2025-06-01 17:45:00|407.13|404.83|407.53|405.23|407.61|405.31|406.57|404.27|238
1748800200000|2025-06-01 17:50:00|407.52|405.22|407.64|405.34|407.93|405.63|406.87|404.57|331
1748800500000|2025-06-01 17:55:00|407.58|405.28|407.12|404.82|407.75|405.45|406.88|404.58|296
1748800800000|2025-06-01 18:00:00|407.11|404.81|406.29|403.99|407.25|404.95|405.68|403.38|308
1748801100000|2025-06-01 18:05:00|406.3|404|405.6|403.3|406.38|404.08|405.33|403.03|338
1748801400000|2025-06-01 18:10:00|405.59|403.29|406.03|403.73|406.18|403.88|405.5|403.2|323
1748801700000|2025-06-01 18:15:00|406.02|403.72|405.34|403.04|406.04|403.74|404.92|402.62|368
1748802000000|2025-06-01 18:20:00|405.36|403.06|404.2|401.9|405.44|403.14|403.72|401.42|368
1748802300000|2025-06-01 18:25:00|404.21|401.91|403.58|401.28|404.53|402.23|403.3|401|430
1748802600000|2025-06-01 18:30:00|403.57|401.27|402.68|400.38|403.73|401.43|402.43|400.13|317
1748802900000|2025-06-01 18:35:00|402.69|400.39|401.77|399.47|403.04|400.74|401.45|399.15|514
1748803200000|2025-06-01 18:40:00|401.74|399.44|401.41|399.11|402.54|400.24|400.84|398.54|502
1748803500000|2025-06-01 18:45:00|401.42|399.12|402.54|400.24|402.73|400.43|401.22|398.92|443
1748803800000|2025-06-01 18:50:00|402.55|400.25|402.57|400.27|402.89|400.59|401.96|399.66|369
1748804100000|2025-06-01 18:55:00|402.55|400.25|403.73|401.43|404.16|401.86|402.54|400.24|375
1748804400000|2025-06-01 19:00:00|403.76|401.46|404.43|402.13|404.8|402.5|403.42|401.12|398
1748804700000|2025-06-01 19:05:00|404.45|402.15|404.38|402.08|404.86|402.56|404.34|402.04|394
1748805000000|2025-06-01 19:10:00|404.37|402.07|404.29|401.99|404.49|402.19|403.9|401.6|351
1748805300000|2025-06-01 19:15:00|404.27|401.97|404.76|402.46|404.78|402.48|404.06|401.76|345
1748805600000|2025-06-01 19:20:00|404.79|402.49|405.05|402.75|405.38|403.08|404.59|402.29|286
1748805900000|2025-06-01 19:25:00|405.07|402.77|404.72|402.42|405.15|402.85|404.65|402.35|210
1748806200000|2025-06-01 19:30:00|404.68|402.38|408.22|399.92|408.37|402.88|404.67|399.44|393
1748806500000|2025-06-01 19:35:00|408.23|399.93|407.21|398.91|408.37|400.07|407.03|398.73|304
1748806800000|2025-06-01 19:40:00|407.24|398.94|407.55|399.25|407.59|399.29|407.09|398.79|350
1748807100000|2025-06-01 19:45:00|407.58|399.28|407.78|399.48|407.98|399.68|407.48|399.18|309
1748807400000|2025-06-01 19:50:00|407.67|399.37|407.72|399.42|407.81|399.51|407.48|399.18|160
1748807700000|2025-06-01 19:55:00|407.71|399.41|408.37|400.07|408.5|400.2|407.62|399.32|209
1748808000000|2025-06-01 20:00:00|408.38|400.08|408.55|400.25|408.76|400.46|407.98|399.68|357
1748808300000|2025-06-01 20:05:00|408.56|400.26|407.21|398.91|408.67|400.37|407.14|398.84|282
1748808600000|2025-06-01 20:10:00|407.18|398.88|407.06|398.76|407.3|399|406.73|398.43|229
1748808900000|2025-06-01 20:15:00|407.05|398.75|407.83|399.53|407.84|399.54|407|398.7|298
1748809200000|2025-06-01 20:20:00|407.86|399.56|408.29|399.99|408.4|400.1|407.76|399.46|269
1748809500000|2025-06-01 20:25:00|408.27|399.97|407.99|399.69|408.47|400.17|407.88|399.58|274
1748809800000|2025-06-01 20:30:00|408|399.7|408.45|400.15|408.6|400.3|407.93|399.63|314
1748810100000|2025-06-01 20:35:00|408.36|400.06|409.06|400.76|409.14|400.84|408.36|400.06|272
1748810400000|2025-06-01 20:40:00|409.11|400.81|409.41|401.11|409.57|401.27|408.99|400.69|257
1748810700000|2025-06-01 20:45:00|409.53|401.23|408.57|400.27|409.53|401.23|408.52|400.22|290
1748811000000|2025-06-01 20:50:00|408.58|400.28|408.21|399.91|408.61|400.31|407.66|399.36|277
1748811300000|2025-06-01 20:55:00|408.17|399.87|407.37|399.07|408.17|399.87|407.23|398.93|247
1748811600000|2025-06-01 21:00:00|407.31|399.01|404.76|402.46|407.37|402.57|403.99|398.91|328
1748811900000|2025-06-01 21:05:00|404.69|402.39|405.53|403.23|405.77|403.47|404.39|402.09|242
1748812200000|2025-06-01 21:10:00|405.51|403.21|405.16|402.86|405.66|403.36|405.16|402.86|205
1748812500000|2025-06-01 21:15:00|405.26|402.96|405.7|403.4|405.93|403.63|405.26|402.96|308
1748812800000|2025-06-01 21:20:00|405.71|403.41|406.65|404.35|406.7|404.4|405.7|403.4|217
1748813100000|2025-06-01 21:25:00|406.62|404.32|406.32|404.02|406.82|404.52|406.22|403.92|138
1748813400000|2025-06-01 21:30:00|406.38|404.08|407.26|404.96|408.32|406.02|406.27|403.97|354
1748813700000|2025-06-01 21:35:00|407.25|404.95|407.28|404.98|407.62|405.32|406.93|404.63|516
1748814000000|2025-06-01 21:40:00|407.27|404.97|406.89|404.59|407.27|404.97|406.79|404.49|223
1748814300000|2025-06-01 21:45:00|406.88|404.58|407.38|405.08|407.49|405.19|406.78|404.48|208
1748814600000|2025-06-01 21:50:00|407.3|405|407.37|405.07|407.41|405.11|407.22|404.92|141
1748814900000|2025-06-01 21:55:00|407.38|405.08|407.67|405.37|407.98|405.68|407.28|404.98|189
1748815200000|2025-06-01 22:00:00|407.63|405.33|408.94|406.64|409.08|406.78|407.59|405.29|382
1748815500000|2025-06-01 22:05:00|408.95|406.65|409.11|406.81|409.33|407.03|407.88|405.58|313
1748815800000|2025-06-01 22:10:00|409.1|406.8|409.3|407|409.51|407.21|408.95|406.65|252
1748816100000|2025-06-01 22:15:00|409.32|407.02|408.08|405.78|409.38|407.08|407.91|405.61|418
1748816400000|2025-06-01 22:20:00|408.14|405.84|408.1|405.8|408.95|406.65|407.94|405.64|410
1748816700000|2025-06-01 22:25:00|408.09|405.79|407.34|405.04|408.47|406.17|407.2|404.9|318
1748817000000|2025-06-01 22:30:00|407.5|405.2|407.1|404.8|407.67|405.37|406.96|404.66|345
1748817300000|2025-06-01 22:35:00|407.05|404.75|407.19|404.89|407.75|405.45|407.05|404.75|280
1748817600000|2025-06-01 22:40:00|407.18|404.88|407.17|404.87|407.53|405.23|406.96|404.66|307
1748817900000|2025-06-01 22:45:00|407.16|404.86|406.69|404.39|407.38|405.08|406.65|404.35|315
1748818200000|2025-06-01 22:50:00|406.7|404.4|407.36|405.06|407.4|405.1|406.62|404.32|307
1748818500000|2025-06-01 22:55:00|407.35|405.05|407.41|405.11|407.52|405.22|406.98|404.68|284
1748818800000|2025-06-01 23:00:00|407.39|405.09|408.03|405.73|408.37|406.07|407.37|405.07|291
1748819100000|2025-06-01 23:05:00|408.04|405.74|408.64|406.34|408.87|406.57|407.94|405.64|348
1748819400000|2025-06-01 23:10:00|408.65|406.35|408.88|406.58|409.15|406.85|408.42|406.12|597
1748819700000|2025-06-01 23:15:00|408.89|406.59|409.36|407.06|409.46|407.16|408.45|406.15|299
1748820000000|2025-06-01 23:20:00|409.34|407.04|408.45|406.15|409.59|407.29|408.36|406.06|370
1748820300000|2025-06-01 23:25:00|408.47|406.17|407.95|405.65|408.63|406.33|407.95|405.65|275
1748820600000|2025-06-01 23:30:00|407.88|405.58|408.33|406.03|408.33|406.03|407.65|405.35|204
1748820900000|2025-06-01 23:35:00|408.12|405.82|408.27|405.97|408.62|406.32|408.12|405.82|294
1748821200000|2025-06-01 23:40:00|408.25|405.95|408.19|405.89|408.59|406.29|407.92|405.62|374
1748821500000|2025-06-01 23:45:00|408.14|405.84|408.22|405.92|408.74|406.44|408.13|405.83|308
1748821800000|2025-06-01 23:50:00|408.2|405.9|407.78|405.48|408.34|406.04|407.64|405.34|363
1748822100000|2025-06-01 23:55:00|407.71|405.41|408.2|405.9|408.2|405.9|407.61|405.31|439
1748822400000|2025-06-02 00:00:00|409.96|407.66|408.1|405.8|409.96|407.66|407.65|405.35|347
1748822700000|2025-06-02 00:05:00|408.19|405.89|407.93|405.63|408.19|405.89|407.26|404.96|423
1748823000000|2025-06-02 00:10:00|407.86|405.56|407.87|405.57|407.93|405.63|407.62|405.32|191
1748823300000|2025-06-02 00:15:00|407.77|405.47|407.56|405.26|408.58|406.28|407.51|405.21|447
1748823600000|2025-06-02 00:20:00|407.5|405.2|407.42|405.12|408.07|405.77|406.76|404.46|558
1748823900000|2025-06-02 00:25:00|407.56|405.26|407.08|404.78|407.82|405.52|406.94|404.64|566
1748824200000|2025-06-02 00:30:00|407.09|404.79|407.06|404.76|407.93|405.63|406.8|404.5|753
1748824500000|2025-06-02 00:35:00|407.07|404.77|408.41|406.11|408.41|406.11|406.84|404.54|591
1748824800000|2025-06-02 00:40:00|408.46|406.16|408.49|406.19|408.71|406.41|407.98|405.68|338
1748825100000|2025-06-02 00:45:00|408.48|406.18|407.78|405.48|408.51|406.21|407.51|405.21|351
1748825400000|2025-06-02 00:50:00|407.77|405.47|407.3|405|408.12|405.82|407.16|404.86|392
1748825700000|2025-06-02 00:55:00|407.31|405.01|407.49|405.19|407.86|405.56|407.04|404.74|339
1748826000000|2025-06-02 01:00:00|407.48|405.18|408.34|406.04|408.4|406.1|407.44|405.14|224
1748826300000|2025-06-02 01:05:00|408.36|406.06|409.38|407.08|409.59|407.29|408.13|405.83|297
1748826600000|2025-06-02 01:10:00|409.39|407.09|409.62|407.32|409.75|407.45|409.37|407.07|196
1748826900000|2025-06-02 01:15:00|409.61|407.31|409.04|406.74|409.64|407.34|408.91|406.61|274
1748827200000|2025-06-02 01:20:00|409.09|406.79|409.57|407.27|410.07|407.77|408.92|406.62|240
1748827500000|2025-06-02 01:25:00|409.56|407.26|408.44|406.14|409.62|407.32|408.25|405.95|300
1748827800000|2025-06-02 01:30:00|408.34|406.04|408.45|406.15|408.47|406.17|408.04|405.74|185
1748828100000|2025-06-02 01:35:00|408.46|406.16|408.31|406.01|408.85|406.55|408.19|405.89|192
1748828400000|2025-06-02 01:40:00|408.37|406.07|407.83|405.53|408.52|406.22|407.67|405.37|283
1748828700000|2025-06-02 01:45:00|407.81|405.51|408.2|405.9|408.21|405.91|407.56|405.26|313
1748829000000|2025-06-02 01:50:00|408.21|405.91|407.88|405.58|408.57|406.27|407.87|405.57|290
1748829300000|2025-06-02 01:55:00|407.87|405.57|407.54|405.24|407.98|405.68|407.54|405.24|201
1748829600000|2025-06-02 02:00:00|407.2|404.9|406.29|403.99|407.44|405.14|406.28|403.98|233
1748829900000|2025-06-02 02:05:00|406.3|404|406.33|404.03|406.74|404.44|406.09|403.79|335
1748830200000|2025-06-02 02:10:00|406.34|404.04|406|403.7|406.48|404.18|405.74|403.44|262
1748830500000|2025-06-02 02:15:00|405.99|403.69|404.98|402.68|406.15|403.85|404.82|402.52|275
1748830800000|2025-06-02 02:20:00|404.96|402.66|405.47|403.17|405.67|403.37|404.76|402.46|288
1748831100000|2025-06-02 02:25:00|405.5|403.2|406.11|403.81|406.52|404.22|405.18|402.88|325
1748831400000|2025-06-02 02:30:00|406.04|403.74|405.91|403.61|406.46|404.16|405.42|403.12|300
1748831700000|2025-06-02 02:35:00|405.9|403.6|406.03|403.73|406.04|403.74|405.67|403.37|346
1748832000000|2025-06-02 02:40:00|406.04|403.74|405.77|403.47|406.44|404.14|405.75|403.45|283
1748832300000|2025-06-02 02:45:00|405.75|403.45|404.32|402.02|405.94|403.64|403.95|401.65|349
1748832600000|2025-06-02 02:50:00|404.3|402|404.06|401.76|404.3|402|403.57|401.27|353
1748832900000|2025-06-02 02:55:00|404.05|401.75|404.19|401.89|404.44|402.14|403.97|401.67|281
1748833200000|2025-06-02 03:00:00|404.25|401.95|403.39|401.09|404.32|402.02|403.34|401.04|384
1748833500000|2025-06-02 03:05:00|403.38|401.08|403.06|400.76|403.49|401.19|402.82|400.52|396
1748833800000|2025-06-02 03:10:00|403.02|400.72|402.34|400.04|403.12|400.82|402.25|399.95|394
1748834100000|2025-06-02 03:15:00|402.3|400|401.99|399.69|402.96|400.66|401.82|399.52|345
1748834400000|2025-06-02 03:20:00|401.96|399.66|402.43|400.13|402.52|400.22|401.56|399.26|404
1748834700000|2025-06-02 03:25:00|402.42|400.12|403.27|400.97|403.35|401.05|402.36|400.06|222
1748835000000|2025-06-02 03:30:00|403.33|401.03|403.34|401.04|403.83|401.53|403.3|401|324
1748835300000|2025-06-02 03:35:00|403.23|400.93|403.9|401.6|404|401.7|402.95|400.65|308
1748835600000|2025-06-02 03:40:00|403.91|401.61|404.17|401.87|404.38|402.08|403.79|401.49|229
1748835900000|2025-06-02 03:45:00|404.22|401.92|403.74|401.44|404.47|402.17|403.69|401.39|264
1748836200000|2025-06-02 03:50:00|403.73|401.43|403.25|400.95|403.74|401.44|403.12|400.82|227
1748836500000|2025-06-02 03:55:00|403.26|400.96|403.3|401|403.51|401.21|403.2|400.9|184
1748836800000|2025-06-02 04:00:00|403.29|400.99|403.58|401.28|403.7|401.4|403.25|400.95|196
1748837100000|2025-06-02 04:05:00|403.67|401.37|402.82|400.52|404.02|401.72|402.82|400.52|176
1748837400000|2025-06-02 04:10:00|402.8|400.5|404.31|402.01|404.31|402.01|402.77|400.47|171
1748837700000|2025-06-02 04:15:00|404.3|402|404.37|402.07|404.98|402.68|404.3|402|180
1748838000000|2025-06-02 04:20:00|404.39|402.09|404.82|402.52|404.94|402.64|404.27|401.97|177
1748838300000|2025-06-02 04:25:00|404.8|402.5|404.64|402.34|404.94|402.64|404.53|402.23|140
1748838600000|2025-06-02 04:30:00|404.63|402.33|405.15|402.85|405.27|402.97|404.54|402.24|202
1748838900000|2025-06-02 04:35:00|405.11|402.81|404.69|402.39|405.11|402.81|404.44|402.14|243
1748839200000|2025-06-02 04:40:00|404.7|402.4|404.48|402.18|404.93|402.63|404.33|402.03|179
1748839500000|2025-06-02 04:45:00|404.47|402.17|404.63|402.33|404.74|402.44|404.41|402.11|225
1748839800000|2025-06-02 04:50:00|404.58|402.28|402.7|400.4|404.68|402.38|402.64|400.34|332
1748840100000|2025-06-02 04:55:00|402.65|400.35|403.06|400.76|403.17|400.87|402.65|400.35|312
1748840400000|2025-06-02 05:00:00|403.07|400.77|403.08|400.78|403.47|401.17|402.48|400.18|394
1748840700000|2025-06-02 05:05:00|403.06|400.76|404.64|402.34|404.64|402.34|403.06|400.76|295
1748841000000|2025-06-02 05:10:00|404.85|402.55|405.03|402.73|405.17|402.87|404.74|402.44|289
1748841300000|2025-06-02 05:15:00|404.97|402.67|404|401.7|405.27|402.97|403.97|401.67|351
1748841600000|2025-06-02 05:20:00|404.01|401.71|404.65|402.35|404.67|402.37|403.92|401.62|381
1748841900000|2025-06-02 05:25:00|404.66|402.36|404.58|402.28|404.85|402.55|404.46|402.16|275
1748842200000|2025-06-02 05:30:00|404.57|402.27|403.6|401.3|404.76|402.46|403.38|401.08|370
1748842500000|2025-06-02 05:35:00|403.59|401.29|403.15|400.85|403.59|401.29|402.95|400.65|287
1748842800000|2025-06-02 05:40:00|403.14|400.84|402.67|400.37|403.38|401.08|402.66|400.36|279
1748843100000|2025-06-02 05:45:00|402.66|400.36|403.58|401.28|403.71|401.41|402.27|399.97|365
1748843400000|2025-06-02 05:50:00|403.57|401.27|403.79|401.49|403.88|401.58|403.4|401.1|320
1748843700000|2025-06-02 05:55:00|403.78|401.48|404.07|401.77|404.18|401.88|403.78|401.48|235
1748844000000|2025-06-02 06:00:00|404.06|401.76|404.77|402.47|405.09|402.79|403.71|401.41|373
1748844300000|2025-06-02 06:05:00|404.78|402.48|403.65|401.35|404.78|402.48|403.46|401.16|217
1748844600000|2025-06-02 06:10:00|403.68|401.38|402.94|400.64|403.68|401.38|402.33|400.03|177
1748844900000|2025-06-02 06:15:00|402.93|400.63|402.62|400.32|403.04|400.74|402.33|400.03|216
1748845200000|2025-06-02 06:20:00|402.61|400.31|404|401.7|404|401.7|402.61|400.31|198
1748845500000|2025-06-02 06:25:00|403.99|401.69|404.44|402.14|404.52|402.22|403.96|401.66|82
1748845800000|2025-06-02 06:30:00|404.52|402.22|404.31|402.01|404.56|402.26|403.79|401.49|202
1748846100000|2025-06-02 06:35:00|404.3|402|403.68|401.38|404.31|402.01|402.38|400.08|341
1748846400000|2025-06-02 06:40:00|403.67|401.37|405.06|402.76|405.25|402.95|403.44|401.14|282
1748846700000|2025-06-02 06:45:00|405.07|402.77|404.68|402.38|405.28|402.98|404.67|402.37|323
1748847000000|2025-06-02 06:50:00|404.67|402.37|404.49|402.19|405.07|402.77|404.4|402.1|244
1748847300000|2025-06-02 06:55:00|404.48|402.18|403.89|401.59|404.5|402.2|403.67|401.37|244
1748847600000|2025-06-02 07:00:00|403.91|401.61|404.78|402.48|405.16|402.86|403.71|401.41|259
1748847900000|2025-06-02 07:05:00|404.79|402.49|404.94|402.64|405.24|402.94|404.51|402.21|195
1748848200000|2025-06-02 07:10:00|404.96|402.66|405.29|402.99|405.72|403.42|404.81|402.51|242
1748848500000|2025-06-02 07:15:00|405.32|403.02|406.16|403.86|406.6|404.3|405.19|402.89|388
1748848800000|2025-06-02 07:20:00|406.14|403.84|404.91|402.61|406.18|403.88|404.9|402.6|445
1748849100000|2025-06-02 07:25:00|404.86|402.56|404.14|401.84|405.21|402.91|404.05|401.75|376
1748849400000|2025-06-02 07:30:00|404.24|401.94|403.8|401.5|404.47|402.17|403.8|401.5|349
1748849700000|2025-06-02 07:35:00|403.81|401.51|404.1|401.8|404.31|402.01|402.91|400.61|395
1748850000000|2025-06-02 07:40:00|404.09|401.79|403.74|401.44|404.23|401.93|403.41|401.11|342
1748850300000|2025-06-02 07:45:00|403.73|401.43|403.09|400.79|403.86|401.56|402.91|400.61|370
1748850600000|2025-06-02 07:50:00|403.1|400.8|402.86|400.56|403.48|401.18|402.86|400.56|338
1748850900000|2025-06-02 07:55:00|402.85|400.55|402.75|400.45|402.85|400.55|402.39|400.09|236
1748851200000|2025-06-02 08:00:00|402.72|400.42|402.76|400.46|403.21|400.91|402.45|400.15|410
1748851500000|2025-06-02 08:05:00|402.73|400.43|402.49|400.19|403.56|401.26|402.49|400.19|403
1748851800000|2025-06-02 08:10:00|402.51|400.21|402.48|400.18|403.23|400.93|402.15|399.85|361
1748852100000|2025-06-02 08:15:00|402.49|400.19|402.12|399.82|402.9|400.6|401.97|399.67|371
1748852400000|2025-06-02 08:20:00|402.1|399.8|402.79|400.49|403.05|400.75|401.46|399.16|334
1748852700000|2025-06-02 08:25:00|402.78|400.48|403.53|401.23|403.71|401.41|402.25|399.95|505
1748853000000|2025-06-02 08:30:00|403.51|401.21|402.44|400.14|403.8|401.5|402.39|400.09|340
1748853300000|2025-06-02 08:35:00|402.43|400.13|401.09|398.79|402.5|400.2|401.08|398.78|288
1748853600000|2025-06-02 08:40:00|401.15|398.85|400|398|401.26|398.96|399.78|397.78|361
1748853900000|2025-06-02 08:45:00|399.99|397.99|400.2|398.2|400.48|398.48|399.61|397.61|403
1748854200000|2025-06-02 08:50:00|399.95|397.95|398.69|396.69|399.95|397.95|398.42|396.42|471
1748854500000|2025-06-02 08:55:00|398.67|396.67|399.73|397.73|399.81|397.81|398.64|396.64|503
1748854800000|2025-06-02 09:00:00|399.78|397.78|398.64|396.64|399.82|397.82|398.1|396.1|452
1748855100000|2025-06-02 09:05:00|398.63|396.63|397.74|395.74|398.71|396.71|397.03|395.03|562
1748855400000|2025-06-02 09:10:00|397.78|395.78|397.34|395.34|397.78|395.78|396.61|394.61|507
1748855700000|2025-06-02 09:15:00|397.3|395.3|397.88|395.88|398.18|396.18|396.86|394.86|539
1748856000000|2025-06-02 09:20:00|397.87|395.87|398.39|396.39|398.46|396.46|397.83|395.83|530
1748856300000|2025-06-02 09:25:00|398.38|396.38|397.63|395.63|398.38|396.38|397.49|395.49|617
1748856600000|2025-06-02 09:30:00|397.62|395.62|398.75|396.75|398.83|396.83|397.31|395.31|431
1748856900000|2025-06-02 09:35:00|398.76|396.76|398.44|396.44|398.76|396.76|397.59|395.59|208
1748857200000|2025-06-02 09:40:00|398.46|396.46|397.81|395.81|398.51|396.51|397.58|395.58|272
1748857500000|2025-06-02 09:45:00|397.57|395.57|397.81|395.81|398.03|396.03|397.34|395.34|318
1748857800000|2025-06-02 09:50:00|397.8|395.8|397.75|395.75|397.84|395.84|396.96|394.96|236
1748858100000|2025-06-02 09:55:00|397.76|395.76|397.66|395.66|398.2|396.2|397.58|395.58|366
1748858400000|2025-06-02 10:00:00|397.65|395.65|396.76|394.76|397.76|395.76|396.47|394.47|528
1748858700000|2025-06-02 10:05:00|396.75|394.75|398.64|396.64|398.89|396.89|396.66|394.66|393
1748859000000|2025-06-02 10:10:00|398.65|396.65|399.57|397.57|399.62|397.62|398.51|396.51|317
1748859300000|2025-06-02 10:15:00|399.51|397.51|398.67|396.67|399.53|397.53|397.78|395.78|409
1748859600000|2025-06-02 10:20:00|398.68|396.68|397.63|395.63|398.68|396.68|397.5|395.5|385
1748859900000|2025-06-02 10:25:00|397.69|395.69|397.87|395.87|398.44|396.44|397.67|395.67|541
1748860200000|2025-06-02 10:30:00|397.89|395.89|397.11|395.11|398.24|396.24|396.95|394.95|454
1748860500000|2025-06-02 10:35:00|397.1|395.1|397.54|395.54|397.86|395.86|396.49|394.49|640
1748860800000|2025-06-02 10:40:00|397.55|395.55|397.53|395.53|398.39|396.39|397.48|395.48|285
1748861100000|2025-06-02 10:45:00|397.51|395.51|397.65|395.65|397.82|395.82|397.31|395.31|484
1748861400000|2025-06-02 10:50:00|397.64|395.64|398.37|396.37|398.38|396.38|397.21|395.21|399
1748861700000|2025-06-02 10:55:00|398.36|396.36|397.96|395.96|398.48|396.48|397.6|395.6|448
1748862000000|2025-06-02 11:00:00|397.9|395.9|397.98|395.98|398.18|396.18|397.77|395.77|493
1748862300000|2025-06-02 11:05:00|397.96|395.96|397.96|395.96|398.24|396.24|397.27|395.27|293
1748862600000|2025-06-02 11:10:00|397.95|395.95|398.69|396.69|399.27|397.27|397.92|395.92|441
1748862900000|2025-06-02 11:15:00|398.68|396.68|398.57|396.57|399.15|397.15|398.53|396.53|231
1748863200000|2025-06-02 11:20:00|398.56|396.56|398.58|396.58|398.77|396.77|398.51|396.51|156
1748863500000|2025-06-02 11:25:00|398.57|396.57|398.31|396.31|398.65|396.65|398.22|396.22|92
1748863800000|2025-06-02 11:30:00|398.3|396.3|398.29|396.29|398.61|396.61|397.9|395.9|172
1748864100000|2025-06-02 11:35:00|398.28|396.28|397.81|395.81|398.83|396.83|397.78|395.78|404
1748864400000|2025-06-02 11:40:00|397.8|395.8|397.29|395.29|398.17|396.17|397.25|395.25|428
1748864700000|2025-06-02 11:45:00|397.28|395.28|398.16|396.16|398.39|396.39|396.81|394.81|540
1748865000000|2025-06-02 11:50:00|398.19|396.19|398.8|396.8|398.8|396.8|397.36|395.36|549
1748865300000|2025-06-02 11:55:00|398.81|396.81|398.31|396.31|399|397|398.07|396.07|536
1748865600000|2025-06-02 12:00:00|398.32|396.32|398.34|396.34|398.85|396.85|398.03|396.03|696
1748865900000|2025-06-02 12:05:00|398.33|396.33|398.35|396.35|398.98|396.98|397.83|395.83|516
1748866200000|2025-06-02 12:10:00|398.41|396.41|398.92|396.92|399.23|397.23|398.25|396.25|513
1748866500000|2025-06-02 12:15:00|398.91|396.91|398.31|396.31|399|397|398.04|396.04|618
1748866800000|2025-06-02 12:20:00|398.33|396.33|398.43|396.43|398.61|396.61|397.84|395.84|681
1748867100000|2025-06-02 12:25:00|398.47|396.47|400.07|398.07|400.07|398.07|398.32|396.32|522
1748867400000|2025-06-02 12:30:00|400.08|398.08|400.93|398.93|401.19|399.19|399.8|397.8|484
1748867700000|2025-06-02 12:35:00|400.97|398.97|401.64|399.64|401.79|399.79|400.51|398.51|518
1748868000000|2025-06-02 12:40:00|401.63|399.63|402.16|400.16|402.88|400.88|401.47|399.47|493
1748868300000|2025-06-02 12:45:00|402.17|400.17|401.84|399.84|402.66|400.66|401.61|399.61|352
1748868600000|2025-06-02 12:50:00|401.79|399.79|401.53|399.53|401.81|399.81|401.05|399.05|190
1748868900000|2025-06-02 12:55:00|401.61|399.61|402.62|400.62|402.62|400.62|401.35|399.35|189
1748869200000|2025-06-02 13:00:00|402.61|400.61|402.72|400.72|403.11|401.11|402.38|400.38|295
1748869500000|2025-06-02 13:05:00|402.67|400.67|401.13|399.13|402.73|400.73|401.04|399.04|258
1748869800000|2025-06-02 13:10:00|401.11|399.11|402.13|400.13|402.43|400.43|400.85|398.85|212
1748870100000|2025-06-02 13:15:00|402.16|400.16|401.97|399.97|402.84|400.84|401.93|399.93|267
1748870400000|2025-06-02 13:20:00|402.07|400.07|401.43|399.43|402.52|400.52|401.34|399.34|257
1748870700000|2025-06-02 13:25:00|401.42|399.42|403.31|401.31|403.56|401.56|401.42|399.42|409
1748871000000|2025-06-02 13:30:00|403.39|401.39|404.23|402.23|404.55|402.55|402.99|400.99|544
1748871300000|2025-06-02 13:35:00|404.22|402.22|405.55|403.55|405.61|403.61|404.05|402.05|674
1748871600000|2025-06-02 13:40:00|405.57|403.57|404.67|402.67|405.71|403.71|403.94|401.94|464
1748871900000|2025-06-02 13:45:00|404.66|402.66|403.67|401.67|404.99|402.99|403.54|401.54|561
1748872200000|2025-06-02 13:50:00|403.66|401.66|402.71|400.71|403.67|401.67|402.33|400.33|651
1748872500000|2025-06-02 13:55:00|402.69|400.69|402.07|400.07|403.19|401.19|401.96|399.96|760
1748872800000|2025-06-02 14:00:00|402.11|400.11|403.29|401.29|403.86|401.86|401.18|399.18|881
1748873100000|2025-06-02 14:05:00|403.28|401.28|403.67|401.67|403.71|401.71|402.41|400.41|529
1748873400000|2025-06-02 14:10:00|403.69|401.69|403|401|403.71|401.71|402.2|400.2|604
1748873700000|2025-06-02 14:15:00|403.01|401.01|403.61|401.61|403.82|401.82|401.84|399.84|520
1748874000000|2025-06-02 14:20:00|403.6|401.6|404.67|402.67|404.95|402.95|403.23|401.23|412
1748874300000|2025-06-02 14:25:00|404.66|402.66|405.54|403.54|406.4|404.4|404.66|402.66|543
1748874600000|2025-06-02 14:30:00|405.52|403.52|406.15|404.15|406.15|404.15|405.05|403.05|532
1748874900000|2025-06-02 14:35:00|406.14|404.14|404.15|402.15|406.63|404.63|404.15|402.15|657
1748875200000|2025-06-02 14:40:00|404.12|402.12|403.73|401.73|404.58|402.58|403.46|401.46|366
1748875500000|2025-06-02 14:45:00|403.72|401.72|402.75|400.75|403.82|401.82|402.48|400.48|320
1748875800000|2025-06-02 14:50:00|402.73|400.73|402.7|400.7|402.95|400.95|402.12|400.12|491
1748876100000|2025-06-02 14:55:00|402.71|400.71|403.91|401.91|403.97|401.97|402.69|400.69|424
1748876400000|2025-06-02 15:00:00|403.86|401.86|403.16|401.16|404.11|402.11|402.93|400.93|473
1748876700000|2025-06-02 15:05:00|403.19|401.19|402.59|400.59|403.5|401.5|402.42|400.42|368
1748877000000|2025-06-02 15:10:00|402.53|400.53|404.1|402.1|404.15|402.15|402.36|400.36|224
1748877300000|2025-06-02 15:15:00|404.13|402.13|404.46|402.46|404.82|402.82|403.56|401.56|272
1748877600000|2025-06-02 15:20:00|404.43|402.43|405.29|403.29|405.29|403.29|403.72|401.72|252
1748877900000|2025-06-02 15:25:00|405.35|403.35|404.38|402.38|405.81|403.81|404.36|402.36|269
1748878200000|2025-06-02 15:30:00|404.4|402.4|404.18|402.18|404.9|402.9|404.14|402.14|260
1748878500000|2025-06-02 15:35:00|404.21|402.21|404.64|402.64|404.91|402.91|404.21|402.21|215
1748878800000|2025-06-02 15:40:00|404.65|402.65|405.01|403.01|405.33|403.33|404.54|402.54|147
1748879100000|2025-06-02 15:45:00|404.96|402.96|404.39|402.39|405.54|403.54|404.3|402.3|100
1748879400000|2025-06-02 15:50:00|404.55|402.55|404.76|402.76|405.62|403.62|404.44|402.44|195
1748879700000|2025-06-02 15:55:00|404.75|402.75|404.54|402.54|404.86|402.86|404.23|402.23|92
1748880000000|2025-06-02 16:00:00|404.6|402.6|404.75|402.75|404.9|402.9|404.11|402.11|335
1748880300000|2025-06-02 16:05:00|404.76|402.76|404.64|402.64|405.23|403.23|404.12|402.12|333
1748880600000|2025-06-02 16:10:00|404.61|402.61|404.18|402.18|404.74|402.74|404.05|402.05|176
1748880900000|2025-06-02 16:15:00|404.22|402.22|404.43|402.43|404.73|402.73|403.64|401.64|358
1748881200000|2025-06-02 16:20:00|404.46|402.46|404.21|402.21|404.87|402.87|403.87|401.87|362
1748881500000|2025-06-02 16:25:00|404.22|402.22|403.45|401.45|404.34|402.34|402.88|400.88|299
1748881800000|2025-06-02 16:30:00|403.44|401.44|403.33|401.33|403.68|401.68|402.86|400.86|290
1748882100000|2025-06-02 16:35:00|403.31|401.31|403.74|401.74|403.93|401.93|403.21|401.21|266
1748882400000|2025-06-02 16:40:00|403.64|401.64|403.28|401.28|404.11|402.11|403.12|401.12|406
1748882700000|2025-06-02 16:45:00|403.27|401.27|403.2|401.2|404.4|402.4|403.12|401.12|371
1748883000000|2025-06-02 16:50:00|403.18|401.18|404.68|402.68|404.75|402.75|402.96|400.96|426
1748883300000|2025-06-02 16:55:00|404.69|402.69|405.26|403.26|405.61|403.61|404.63|402.63|260
1748883600000|2025-06-02 17:00:00|405.27|403.27|404.96|402.96|405.93|403.93|404.91|402.91|431
1748883900000|2025-06-02 17:05:00|404.95|402.95|405.13|403.13|405.46|403.46|404.59|402.59|405
1748884200000|2025-06-02 17:10:00|405.12|403.12|403.89|401.89|405.36|403.36|403.79|401.79|256
1748884500000|2025-06-02 17:15:00|403.91|401.91|405.7|403.7|405.74|403.74|403.75|401.75|264
1748884800000|2025-06-02 17:20:00|405.69|403.69|405.62|403.62|405.99|403.99|405.18|403.18|316
1748885100000|2025-06-02 17:25:00|405.72|403.72|405.28|403.28|406.13|404.13|404.98|402.98|234
1748885400000|2025-06-02 17:30:00|405.27|403.27|404.98|402.98|405.95|403.95|404.91|402.91|275
1748885700000|2025-06-02 17:35:00|404.97|402.97|405.02|403.02|405.27|403.27|404.36|402.36|322
1748886000000|2025-06-02 17:40:00|405.01|403.01|404.29|402.29|405.01|403.01|403.74|401.74|263
1748886300000|2025-06-02 17:45:00|404.25|402.25|405.16|403.16|405.28|403.28|403.96|401.96|323
1748886600000|2025-06-02 17:50:00|405.18|403.18|405.24|403.24|405.47|403.47|404.83|402.83|289
1748886900000|2025-06-02 17:55:00|405.27|403.27|405.58|403.58|405.71|403.71|405.04|403.04|205
1748887200000|2025-06-02 18:00:00|405.57|403.57|405.86|403.86|405.86|403.86|405.33|403.33|230
1748887500000|2025-06-02 18:05:00|405.89|403.89|405.78|403.78|406|404|405.52|403.52|160
1748887800000|2025-06-02 18:10:00|405.81|403.81|405.75|403.75|405.89|403.89|404.76|402.76|267
1748888100000|2025-06-02 18:15:00|405.78|403.78|405.86|403.86|405.99|403.99|405.27|403.27|243
1748888400000|2025-06-02 18:20:00|405.85|403.85|406.05|404.05|406.75|404.75|405.83|403.83|258
1748888700000|2025-06-02 18:25:00|406.06|404.06|406.66|404.66|407.35|405.35|406.06|404.06|288
1748889000000|2025-06-02 18:30:00|406.65|404.65|407|405|407.2|405.2|406.33|404.33|282
1748889300000|2025-06-02 18:35:00|407.01|405.01|405.67|403.67|407.05|405.05|405.55|403.55|307
1748889600000|2025-06-02 18:40:00|405.75|403.75|405.32|403.32|405.91|403.91|405.13|403.13|223
1748889900000|2025-06-02 18:45:00|405.31|403.31|404.62|402.62|405.31|403.31|404.32|402.32|264
1748890200000|2025-06-02 18:50:00|404.6|402.6|405.24|403.24|405.51|403.51|404.53|402.53|177
1748890500000|2025-06-02 18:55:00|405.23|403.23|405.13|403.13|405.23|403.23|404.62|402.62|172
1748890800000|2025-06-02 19:00:00|405.06|403.06|406.44|404.44|406.64|404.64|405.06|403.06|186
1748891100000|2025-06-02 19:05:00|406.43|404.43|405.96|403.96|406.87|404.87|405.56|403.56|251
1748891400000|2025-06-02 19:10:00|405.97|403.97|403.98|401.98|406.03|404.03|403.98|401.98|300
1748891700000|2025-06-02 19:15:00|403.97|401.97|404.45|402.45|404.69|402.69|403.9|401.9|275
1748892000000|2025-06-02 19:20:00|404.55|402.55|404.9|402.9|405.34|403.34|404.46|402.46|306
1748892300000|2025-06-02 19:25:00|404.97|402.97|404.77|402.77|405.26|403.26|404.53|402.53|247
1748892600000|2025-06-02 19:30:00|404.76|402.76|403.26|401.26|404.93|402.93|403.11|401.11|299
1748892900000|2025-06-02 19:35:00|403.25|401.25|403.48|401.48|403.94|401.94|403.18|401.18|231
1748893200000|2025-06-02 19:40:00|403.47|401.47|403.06|401.06|403.56|401.56|402.38|400.38|286
1748893500000|2025-06-02 19:45:00|403.04|401.04|403.73|401.73|403.76|401.76|402.48|400.48|235
1748893800000|2025-06-02 19:50:00|403.74|401.74|403.88|401.88|404.03|402.03|403.6|401.6|191
1748894100000|2025-06-02 19:55:00|403.92|401.92|404.81|402.81|404.88|402.88|403.92|401.92|208
1748894400000|2025-06-02 20:00:00|404.84|402.84|406.12|404.12|406.16|404.16|404.84|402.84|301
1748894700000|2025-06-02 20:05:00|406.13|404.13|406.64|404.64|406.74|404.74|405.72|403.72|290
1748895000000|2025-06-02 20:10:00|406.62|404.62|407.97|405.97|408.05|406.05|406.58|404.58|366
1748895300000|2025-06-02 20:15:00|407.98|405.98|408.1|406.1|409.12|407.12|407.69|405.69|423
1748895600000|2025-06-02 20:20:00|408.11|406.11|408.45|406.45|408.5|406.5|407.7|405.7|267
1748895900000|2025-06-02 20:25:00|408.44|406.44|408.72|406.72|408.74|406.74|408.15|406.15|227
1748896200000|2025-06-02 20:30:00|408.73|406.73|407.96|405.96|409.1|407.1|407.96|405.96|211
1748896500000|2025-06-02 20:35:00|408|406|408.55|406.55|408.55|406.55|407.68|405.68|198
1748896800000|2025-06-02 20:40:00|408.59|406.59|408.59|406.59|409.06|407.06|408.34|406.34|157
1748897100000|2025-06-02 20:45:00|408.55|406.55|408.68|406.68|408.79|406.79|408.23|406.23|223
1748897400000|2025-06-02 20:50:00|408.69|406.69|408.06|406.06|408.76|406.76|407.88|405.88|318
1748897700000|2025-06-02 20:55:00|408.11|406.11|409.32|407.32|409.46|407.46|408.06|406.06|245
1748898000000|2025-06-02 21:00:00|409.3|407.3|410.76|408.76|410.79|408.79|409.3|407.3|296
1748898300000|2025-06-02 21:05:00|410.85|408.85|411.93|409.93|412.09|410.09|410.8|408.8|305
1748898600000|2025-06-02 21:10:00|411.94|409.94|412.82|410.82|412.83|410.83|411.64|409.64|255
1748898900000|2025-06-02 21:15:00|412.8|410.8|410.8|408.8|412.91|410.91|410.75|408.75|259
1748899200000|2025-06-02 21:20:00|410.81|408.81|411.68|409.68|411.68|409.68|410.42|408.42|159
1748899500000|2025-06-02 21:25:00|411.65|409.65|411.33|409.33|411.72|409.72|410.98|408.98|96
1748899800000|2025-06-02 21:30:00|411.36|409.36|410.39|408.39|411.68|409.68|410.39|408.39|144
1748900100000|2025-06-02 21:35:00|410.36|408.36|411.96|409.96|411.97|409.97|410.2|408.2|190
1748900400000|2025-06-02 21:40:00|411.95|409.95|410.87|408.87|411.95|409.95|410.81|408.81|167
1748900700000|2025-06-02 21:45:00|410.88|408.88|412.04|410.04|412.06|410.06|410.88|408.88|59
1748901000000|2025-06-02 21:50:00|412.07|410.07|413.28|411.28|413.88|411.88|412.07|410.07|227
1748901300000|2025-06-02 21:55:00|413.27|411.27|413.96|411.96|414.11|412.11|412.95|410.95|199
1748901600000|2025-06-02 22:00:00|413.95|411.95|415.31|413.31|415.81|413.81|413.88|411.88|539
1748901900000|2025-06-02 22:05:00|415.27|413.27|415.77|413.77|415.8|413.8|414.54|412.54|457
1748902200000|2025-06-02 22:10:00|415.76|413.76|415.94|413.94|416|414|415.2|413.2|325
1748902500000|2025-06-02 22:15:00|415.93|413.93|417.05|415.05|417.2|415.2|415.83|413.83|380
1748902800000|2025-06-02 22:20:00|417.04|415.04|417.58|415.58|417.61|415.61|416.1|414.1|410
1748903100000|2025-06-02 22:25:00|417.61|415.61|417.58|415.58|418.03|416.03|417.24|415.24|410
1748903400000|2025-06-02 22:30:00|417.56|415.56|416.57|414.57|417.74|415.74|416.57|414.57|309
1748903700000|2025-06-02 22:35:00|416.58|414.58|415.91|413.91|417.2|415.2|415.88|413.88|337
1748904000000|2025-06-02 22:40:00|415.9|413.9|415.97|413.97|416.28|414.28|415.82|413.82|284
1748904300000|2025-06-02 22:45:00|415.98|413.98|416.39|414.39|416.45|414.45|415.68|413.68|307
1748904600000|2025-06-02 22:50:00|416.4|414.4|416.21|414.21|416.4|414.4|415.96|413.96|286
1748904900000|2025-06-02 22:55:00|416.2|414.2|415.91|413.91|416.32|414.32|415.75|413.75|248
1748905200000|2025-06-02 23:00:00|415.92|413.92|416.19|414.19|416.32|414.32|415.47|413.47|387
1748905500000|2025-06-02 23:05:00|416.17|414.17|416.11|414.11|416.71|414.71|415.29|413.29|384
1748905800000|2025-06-02 23:10:00|416.09|414.09|415.4|413.4|416.31|414.31|415.15|413.15|299
1748906100000|2025-06-02 23:15:00|415.39|413.39|416.19|414.19|416.39|414.39|415.22|413.22|327
1748906400000|2025-06-02 23:20:00|416.21|414.21|416.66|414.66|417.15|415.15|416.17|414.17|376
1748906700000|2025-06-02 23:25:00|416.67|414.67|416.78|414.78|416.88|414.88|416.16|414.16|436
1748907000000|2025-06-02 23:30:00|416.74|414.74|416.17|414.17|416.79|414.79|415.9|413.9|383
1748907300000|2025-06-02 23:35:00|416.18|414.18|416.59|414.59|416.59|414.59|416|414|242
1748907600000|2025-06-02 23:40:00|416.62|414.62|416.74|414.74|417.03|415.03|416.51|414.51|332
1748907900000|2025-06-02 23:45:00|416.72|414.72|416.29|414.29|416.99|414.99|416|414|323
1748908200000|2025-06-02 23:50:00|416.3|414.3|415.13|413.13|416.57|414.57|415.01|413.01|305
1748908500000|2025-06-02 23:55:00|415.12|413.12|415.95|413.95|415.98|413.98|415.12|413.12|245
1748908800000|2025-06-03 00:00:00|415.92|413.92|416|414|416.13|414.13|415.33|413.33|402
1748909100000|2025-06-03 00:05:00|415.99|413.99|416.96|414.96|417|415|415.56|413.56|277
1748909400000|2025-06-03 00:10:00|416.98|414.98|417.89|415.89|417.91|415.91|416.3|414.3|417
1748909700000|2025-06-03 00:15:00|417.88|415.88|418.82|416.82|419.2|417.2|417.88|415.88|486
1748910000000|2025-06-03 00:20:00|418.85|416.85|419.03|417.03|419.23|417.23|418.6|416.6|384
1748910300000|2025-06-03 00:25:00|419.06|417.06|418.15|416.15|419.36|417.36|417.94|415.94|298
1748910600000|2025-06-03 00:30:00|418.27|416.27|418.74|416.74|418.81|416.81|417.33|415.33|476
1748910900000|2025-06-03 00:35:00|418.76|416.76|417.95|415.95|418.98|416.98|417.15|415.15|393
1748911200000|2025-06-03 00:40:00|417.96|415.96|418.91|416.91|418.93|416.93|417.75|415.75|228
1748911500000|2025-06-03 00:45:00|418.84|416.84|418.84|416.84|419.17|417.17|418.74|416.74|314
1748911800000|2025-06-03 00:50:00|418.85|416.85|418.69|416.69|419.04|417.04|418.43|416.43|335
1748912100000|2025-06-03 00:55:00|418.7|416.7|418.84|416.84|418.84|416.84|418.13|416.13|321
1748912400000|2025-06-03 01:00:00|418.87|416.87|419.85|417.85|419.85|417.85|418.84|416.84|287
1748912700000|2025-06-03 01:05:00|419.86|417.86|420.37|418.37|420.7|418.7|419.8|417.8|335
1748913000000|2025-06-03 01:10:00|420.39|418.39|419.44|417.44|420.62|418.62|419.1|417.1|360
1748913300000|2025-06-03 01:15:00|419.45|417.45|419.86|417.86|419.89|417.89|419.11|417.11|415
1748913600000|2025-06-03 01:20:00|419.87|417.87|420.87|418.87|420.92|418.92|419.87|417.87|380
1748913900000|2025-06-03 01:25:00|420.88|418.88|420.72|418.72|421.21|419.21|420.42|418.42|428
1748914200000|2025-06-03 01:30:00|420.71|418.71|420.22|418.22|420.81|418.81|419.83|417.83|449
1748914500000|2025-06-03 01:35:00|420.21|418.21|421.34|419.34|421.36|419.36|420.1|418.1|563
1748914800000|2025-06-03 01:40:00|421.35|419.35|421.97|419.97|422.04|420.04|421.06|419.06|328
1748915100000|2025-06-03 01:45:00|421.99|419.99|422.86|420.86|423.1|421.1|421.88|419.88|377
1748915400000|2025-06-03 01:50:00|422.85|420.85|422.61|420.61|422.85|420.85|421.64|419.64|377
1748915700000|2025-06-03 01:55:00|422.42|420.42|422.55|420.55|423|421|422.32|420.32|366
1748916000000|2025-06-03 02:00:00|422.56|420.56|422.67|420.67|423.31|421.31|422.12|420.12|430
1748916300000|2025-06-03 02:05:00|422.69|420.69|421.94|419.94|422.87|420.87|421.65|419.65|444
1748916600000|2025-06-03 02:10:00|421.93|419.93|421.94|419.94|422.07|420.07|421.34|419.34|378
1748916900000|2025-06-03 02:15:00|421.95|419.95|420.36|418.36|422.1|420.1|420.11|418.11|413
1748917200000|2025-06-03 02:20:00|420.38|418.38|420.59|418.59|420.59|418.59|420.15|418.15|279
1748917500000|2025-06-03 02:25:00|420.66|418.66|420.13|418.13|420.81|418.81|420.11|418.11|244
1748917800000|2025-06-03 02:30:00|420.15|418.15|420.05|418.05|420.28|418.28|419.48|417.48|347
1748918100000|2025-06-03 02:35:00|420.06|418.06|420.33|418.33|420.91|418.91|420.06|418.06|374
1748918400000|2025-06-03 02:40:00|420.34|418.34|420.03|418.03|420.34|418.34|419.7|417.7|234
1748918700000|2025-06-03 02:45:00|420.04|418.04|418.51|416.51|420.11|418.11|418.13|416.13|380
1748919000000|2025-06-03 02:50:00|418.53|416.53|418.73|416.73|418.93|416.93|418.19|416.19|356
1748919300000|2025-06-03 02:55:00|418.75|416.75|418.64|416.64|418.92|416.92|418.35|416.35|257
1748919600000|2025-06-03 03:00:00|418.65|416.65|418.76|416.76|419.35|417.35|418.44|416.44|337
1748919900000|2025-06-03 03:05:00|418.75|416.75|416.97|414.97|418.75|416.75|416.85|414.85|353
1748920200000|2025-06-03 03:10:00|416.98|414.98|416.77|414.77|417.39|415.39|416.55|414.55|383
1748920500000|2025-06-03 03:15:00|416.8|414.8|417.77|415.77|417.95|415.95|416.78|414.78|333
1748920800000|2025-06-03 03:20:00|417.83|415.83|417.57|415.57|418.26|416.26|417.54|415.54|283
1748921100000|2025-06-03 03:25:00|417.56|415.56|416.73|414.73|417.61|415.61|416.38|414.38|337
1748921400000|2025-06-03 03:30:00|416.72|414.72|415.73|413.73|416.95|414.95|415.58|413.58|381
1748921700000|2025-06-03 03:35:00|415.74|413.74|417.13|415.13|417.14|415.14|415.66|413.66|356
1748922000000|2025-06-03 03:40:00|417.23|415.23|417.13|415.13|417.27|415.27|416.9|414.9|246
1748922300000|2025-06-03 03:45:00|417.14|415.14|417.32|415.32|417.47|415.47|417.1|415.1|202
1748922600000|2025-06-03 03:50:00|417.31|415.31|416.44|414.44|417.39|415.39|416.42|414.42|230
1748922900000|2025-06-03 03:55:00|416.45|414.45|415.91|413.91|416.45|414.45|415.83|413.83|170
1748923200000|2025-06-03 04:00:00|415.94|413.94|415.73|413.73|416.28|414.28|415.2|413.2|280
1748923500000|2025-06-03 04:05:00|415.72|413.72|414.89|412.89|415.73|413.73|414.61|412.61|161
1748923800000|2025-06-03 04:10:00|414.84|412.84|414.9|412.9|414.96|412.96|414.52|412.52|149
1748924100000|2025-06-03 04:15:00|414.86|412.86|414.64|412.64|414.93|412.93|414.59|412.59|153
1748924400000|2025-06-03 04:20:00|414.61|412.61|415.26|413.26|415.27|413.27|414.58|412.58|143
1748924700000|2025-06-03 04:25:00|415.25|413.25|414.98|412.98|415.71|413.71|414.94|412.94|143
1748925000000|2025-06-03 04:30:00|414.95|412.95|414.32|412.32|415.32|413.32|413.47|411.47|272
1748925300000|2025-06-03 04:35:00|414.42|412.42|414.13|412.13|414.51|412.51|414.06|412.06|174
1748925600000|2025-06-03 04:40:00|414.14|412.14|414.44|412.44|414.46|412.46|414.01|412.01|183
1748925900000|2025-06-03 04:45:00|414.42|412.42|413.93|411.93|414.99|412.99|413.93|411.93|160
1748926200000|2025-06-03 04:50:00|413.94|411.94|414.1|412.1|414.14|412.14|413.6|411.6|142
1748926500000|2025-06-03 04:55:00|414.09|412.09|413.91|411.91|414.09|412.09|413.36|411.36|165
1748926800000|2025-06-03 05:00:00|413.9|411.9|415.16|413.16|415.16|413.16|413.9|411.9|238
1748927100000|2025-06-03 05:05:00|415.18|413.18|415.93|413.93|415.96|413.96|415.18|413.18|199
1748927400000|2025-06-03 05:10:00|415.94|413.94|415.58|413.58|415.94|413.94|415.32|413.32|112
1748927700000|2025-06-03 05:15:00|415.59|413.59|415.49|413.49|416.14|414.14|415.49|413.49|191
1748928000000|2025-06-03 05:20:00|415.46|413.46|415.32|413.32|415.46|413.46|415.08|413.08|119
1748928300000|2025-06-03 05:25:00|415.31|413.31|415.89|413.89|415.93|413.93|415.19|413.19|166
1748928600000|2025-06-03 05:30:00|415.93|413.93|416.14|414.14|416.2|414.2|415.38|413.38|205
1748928900000|2025-06-03 05:35:00|416.13|414.13|417.3|415.3|417.33|415.33|416.13|414.13|107
1748929200000|2025-06-03 05:40:00|417.28|415.28|417.07|415.07|417.3|415.3|417.01|415.01|183
1748929500000|2025-06-03 05:45:00|417|415|417.06|415.06|417.17|415.17|417|415|107
1748929800000|2025-06-03 05:50:00|417.11|415.11|417.68|415.68|417.71|415.71|417|415|223
1748930100000|2025-06-03 05:55:00|417.69|415.69|418|416|418.27|416.27|417.56|415.56|115
1748930400000|2025-06-03 06:00:00|418.04|416.04|417.73|415.73|418.04|416.04|417.38|415.38|109
1748930700000|2025-06-03 06:05:00|417.74|415.74|417.65|415.65|417.88|415.88|417.59|415.59|91
1748931000000|2025-06-03 06:10:00|417.59|415.59|417.5|415.5|417.78|415.78|417.4|415.4|91
1748931300000|2025-06-03 06:15:00|417.51|415.51|417.37|415.37|417.68|415.68|417.3|415.3|59
1748931600000|2025-06-03 06:20:00|417.38|415.38|417.9|415.9|418.23|416.23|417.2|415.2|87
1748931900000|2025-06-03 06:25:00|417.89|415.89|417.08|415.08|417.91|415.91|417.04|415.04|89
1748932200000|2025-06-03 06:30:00|417.04|415.04|417.65|415.65|417.65|415.65|417.03|415.03|104
1748932500000|2025-06-03 06:35:00|417.63|415.63|418.26|416.26|418.26|416.26|417.39|415.39|105
1748932800000|2025-06-03 06:40:00|418.32|416.32|418.32|416.32|418.88|416.88|418.31|416.31|153
1748933100000|2025-06-03 06:45:00|418.34|416.34|418.59|416.59|418.64|416.64|418.32|416.32|177
1748933400000|2025-06-03 06:50:00|418.6|416.6|418.47|416.47|418.93|416.93|418.32|416.32|142
1748933700000|2025-06-03 06:55:00|418.48|416.48|419.07|417.07|419.12|417.12|418.47|416.47|110
1748934000000|2025-06-03 07:00:00|419.06|417.06|419.4|417.4|419.4|417.4|418.87|416.87|312
1748934300000|2025-06-03 07:05:00|419.48|417.48|419.72|417.72|419.93|417.93|419.07|417.07|213
1748934600000|2025-06-03 07:10:00|419.71|417.71|419.26|417.26|419.74|417.74|419.07|417.07|182
1748934900000|2025-06-03 07:15:00|419.23|417.23|419.53|417.53|419.8|417.8|419|417|134
1748935200000|2025-06-03 07:20:00|419.51|417.51|418.19|416.19|419.51|417.51|418.19|416.19|337
1748935500000|2025-06-03 07:25:00|418.14|416.14|417.72|415.72|418.22|416.22|417.59|415.59|298
1748935800000|2025-06-03 07:30:00|417.66|415.66|418.95|416.95|418.95|416.95|417.63|415.63|245
1748936100000|2025-06-03 07:35:00|418.94|416.94|419.06|417.06|419.15|417.15|418.16|416.16|202
1748936400000|2025-06-03 07:40:00|419.05|417.05|418.75|416.75|419.05|417.05|418.56|416.56|220
1748936700000|2025-06-03 07:45:00|418.7|416.7|417.83|415.83|418.72|416.72|417.82|415.82|230
1748937000000|2025-06-03 07:50:00|417.69|415.69|417.8|415.8|417.92|415.92|417.3|415.3|231
1748937300000|2025-06-03 07:55:00|417.79|415.79|417.49|415.49|417.97|415.97|417.24|415.24|151
1748937600000|2025-06-03 08:00:00|417.52|415.52|418.36|416.36|418.49|416.49|417.22|415.22|224
1748937900000|2025-06-03 08:05:00|418.37|416.37|417.18|415.18|418.37|416.37|417.15|415.15|302
1748938200000|2025-06-03 08:10:00|417.19|415.19|416.44|414.44|417.28|415.28|416.29|414.29|214
1748938500000|2025-06-03 08:15:00|416.43|414.43|415.92|413.92|416.56|414.56|415.59|413.59|360
1748938800000|2025-06-03 08:20:00|415.83|413.83|416.58|414.58|416.65|414.65|415.82|413.82|245
1748939100000|2025-06-03 08:25:00|416.56|414.56|416.18|414.18|416.77|414.77|415.97|413.97|257
1748939400000|2025-06-03 08:30:00|416.17|414.17|415.52|413.52|416.79|414.79|415.5|413.5|329
1748939700000|2025-06-03 08:35:00|415.51|413.51|415.59|413.59|415.7|413.7|414.82|412.82|320
1748940000000|2025-06-03 08:40:00|415.58|413.58|415.29|413.29|415.58|413.58|414.6|412.6|342
1748940300000|2025-06-03 08:45:00|415.28|413.28|415.78|413.78|415.91|413.91|415.24|413.24|321
1748940600000|2025-06-03 08:50:00|415.79|413.79|416.11|414.11|416.46|414.46|415.71|413.71|371
1748940900000|2025-06-03 08:55:00|416.16|414.16|416.46|414.46|416.57|414.57|416.05|414.05|333
1748941200000|2025-06-03 09:00:00|416.45|414.45|416.58|414.58|416.73|414.73|416.43|414.43|238
1748941500000|2025-06-03 09:05:00|416.57|414.57|416.89|414.89|416.89|414.89|416.29|414.29|232
1748941800000|2025-06-03 09:10:00|416.76|414.76|416.15|414.15|416.76|414.76|416.15|414.15|219
1748942100000|2025-06-03 09:15:00|416.14|414.14|415.74|413.74|416.54|414.54|415.65|413.65|187
1748942400000|2025-06-03 09:20:00|415.75|413.75|415.71|413.71|416.12|414.12|415.33|413.33|164
1748942700000|2025-06-03 09:25:00|415.72|413.72|415.27|413.27|415.8|413.8|415.24|413.24|199
1748943000000|2025-06-03 09:30:00|415.26|413.26|416.44|414.44|416.44|414.44|415.14|413.14|245
1748943300000|2025-06-03 09:35:00|416.46|414.46|417.28|415.28|417.32|415.32|416.46|414.46|212
1748943600000|2025-06-03 09:40:00|417.29|415.29|417.37|415.37|417.5|415.5|416.84|414.84|196
1748943900000|2025-06-03 09:45:00|417.38|415.38|417.5|415.5|417.67|415.67|417.18|415.18|185
1748944200000|2025-06-03 09:50:00|417.54|415.54|417.42|415.42|418|416|417.35|415.35|183
1748944500000|2025-06-03 09:55:00|417.44|415.44|417.29|415.29|417.73|415.73|417.29|415.29|132
1748944800000|2025-06-03 10:00:00|417.28|415.28|417.18|415.18|417.64|415.64|417.18|415.18|148
1748945100000|2025-06-03 10:05:00|417.15|415.15|418.23|416.23|418.39|416.39|416.98|414.98|262
1748945400000|2025-06-03 10:10:00|418.22|416.22|418.72|416.72|418.81|416.81|418.01|416.01|281
1748945700000|2025-06-03 10:15:00|418.75|416.75|418.37|416.37|418.86|416.86|418.32|416.32|198
1748946000000|2025-06-03 10:20:00|418.38|416.38|417.92|415.92|418.38|416.38|417.88|415.88|160
1748946300000|2025-06-03 10:25:00|417.91|415.91|418.15|416.15|418.25|416.25|417.78|415.78|176
1748946600000|2025-06-03 10:30:00|418.14|416.14|418.44|416.44|419|417|418.08|416.08|198
1748946900000|2025-06-03 10:35:00|418.47|416.47|418.65|416.65|418.83|416.83|418.24|416.24|193
1748947200000|2025-06-03 10:40:00|418.66|416.66|418.19|416.19|418.66|416.66|418.02|416.02|122
1748947500000|2025-06-03 10:45:00|418.22|416.22|418.12|416.12|418.42|416.42|418.01|416.01|236
1748947800000|2025-06-03 10:50:00|418.11|416.11|417.46|415.46|418.47|416.47|417.41|415.41|256
1748948100000|2025-06-03 10:55:00|417.43|415.43|418.21|416.21|418.33|416.33|417.43|415.43|318
1748948400000|2025-06-03 11:00:00|418.31|416.31|418.78|416.78|418.89|416.89|418.15|416.15|263
1748948700000|2025-06-03 11:05:00|418.79|416.79|418.78|416.78|419.1|417.1|418.59|416.59|189
1748949000000|2025-06-03 11:10:00|418.77|416.77|418.59|416.59|418.83|416.83|418.37|416.37|169
1748949300000|2025-06-03 11:15:00|418.58|416.58|417.56|415.56|418.64|416.64|417.45|415.45|202
1748949600000|2025-06-03 11:20:00|417.55|415.55|416.91|414.91|417.55|415.55|416.86|414.86|197
1748949900000|2025-06-03 11:25:00|416.98|414.98|417.03|415.03|417.19|415.19|416.91|414.91|121
1748950200000|2025-06-03 11:30:00|417.02|415.02|417.12|415.12|417.27|415.27|416.33|414.33|238
1748950500000|2025-06-03 11:35:00|417.13|415.13|416.29|414.29|417.13|415.13|416.19|414.19|129
1748950800000|2025-06-03 11:40:00|416.3|414.3|416.49|414.49|416.72|414.72|416.15|414.15|414
1748951100000|2025-06-03 11:45:00|416.5|414.5|416.11|414.11|416.74|414.74|415.96|413.96|455
1748951400000|2025-06-03 11:50:00|416.12|414.12|415.94|413.94|416.54|414.54|415.71|413.71|285
1748951700000|2025-06-03 11:55:00|416.11|414.11|416.25|414.25|416.58|414.58|415.95|413.95|340
1748952000000|2025-06-03 12:00:00|416.26|414.26|415.92|413.92|416.55|414.55|415.91|413.91|422
1748952300000|2025-06-03 12:05:00|415.91|413.91|415.87|413.87|415.95|413.95|415.28|413.28|342
1748952600000|2025-06-03 12:10:00|415.88|413.88|417.27|415.27|417.29|415.29|415.78|413.78|311
1748952900000|2025-06-03 12:15:00|417.26|415.26|416.18|414.18|417.61|415.61|416.09|414.09|384
1748953200000|2025-06-03 12:20:00|416.1|414.1|415.06|413.06|416.33|414.33|414.99|412.99|308
1748953500000|2025-06-03 12:25:00|415.17|413.17|415.77|413.77|415.96|413.96|415.05|413.05|306
1748953800000|2025-06-03 12:30:00|415.75|413.75|414.59|412.59|415.78|413.78|414.5|412.5|355
1748954100000|2025-06-03 12:35:00|414.6|412.6|415.08|413.08|415.34|413.34|414.23|412.23|335
1748954400000|2025-06-03 12:40:00|415.11|413.11|415.3|413.3|415.85|413.85|415.01|413.01|315
1748954700000|2025-06-03 12:45:00|415.33|413.33|415.51|413.51|415.87|413.87|415.2|413.2|314
1748955000000|2025-06-03 12:50:00|415.52|413.52|415.15|413.15|415.63|413.63|415.03|413.03|257
1748955300000|2025-06-03 12:55:00|415.1|413.1|415.65|413.65|415.74|413.74|414.48|412.48|214
1748955600000|2025-06-03 13:00:00|415.66|413.66|416.43|414.43|416.75|414.75|415.59|413.59|294
1748955900000|2025-06-03 13:05:00|416.45|414.45|416.05|414.05|416.45|414.45|416.03|414.03|263
1748956200000|2025-06-03 13:10:00|416.08|414.08|416.89|414.89|417.04|415.04|415.91|413.91|250
1748956500000|2025-06-03 13:15:00|416.93|414.93|418.29|416.29|418.37|416.37|416.93|414.93|362
1748956800000|2025-06-03 13:20:00|418.28|416.28|418.34|416.34|418.63|416.63|417.73|415.73|438
1748957100000|2025-06-03 13:25:00|418.42|416.42|418.38|416.38|418.68|416.68|417.98|415.98|413
1748957400000|2025-06-03 13:30:00|418.39|416.39|416.08|414.08|418.96|416.96|415.73|413.73|633
1748957700000|2025-06-03 13:35:00|416.09|414.09|416.25|414.25|416.78|414.78|415.03|413.03|594
1748958000000|2025-06-03 13:40:00|416.24|414.24|417.56|415.56|418.57|416.57|416.14|414.14|641
1748958300000|2025-06-03 13:45:00|417.55|415.55|416.49|414.49|417.99|415.99|416.35|414.35|664
1748958600000|2025-06-03 13:50:00|416.59|414.59|416.71|414.71|416.8|414.8|415.54|413.54|550
1748958900000|2025-06-03 13:55:00|416.7|414.7|417.02|415.02|417.9|415.9|416.47|414.47|451
1748959200000|2025-06-03 14:00:00|417.04|415.04|416.22|414.22|417.57|415.57|415.99|413.99|723
1748959500000|2025-06-03 14:05:00|416.18|414.18|415.75|413.75|416.46|414.46|414.94|412.94|661
1748959800000|2025-06-03 14:10:00|415.74|413.74|415.21|413.21|416.16|414.16|414.96|412.96|582
1748960100000|2025-06-03 14:15:00|415.2|413.2|416.59|414.59|416.94|414.94|415|413|550
1748960400000|2025-06-03 14:20:00|416.66|414.66|418.18|416.18|418.54|416.54|416.66|414.66|553
1748960700000|2025-06-03 14:25:00|418.17|416.17|418.47|416.47|418.56|416.56|417.74|415.74|433
1748961000000|2025-06-03 14:30:00|418.46|416.46|418.78|416.78|419.31|417.31|418.3|416.3|541
1748961300000|2025-06-03 14:35:00|418.77|416.77|418.98|416.98|419.26|417.26|418.3|416.3|496
1748961600000|2025-06-03 14:40:00|418.97|416.97|420.22|418.22|420.24|418.24|418.8|416.8|440
1748961900000|2025-06-03 14:45:00|420.19|418.19|418.95|416.95|420.33|418.33|418.95|416.95|421
1748962200000|2025-06-03 14:50:00|419.05|417.05|419.68|417.68|420.07|418.07|419|417|422
1748962500000|2025-06-03 14:55:00|419.63|417.63|420.97|418.97|421.5|419.5|419.63|417.63|526
1748962800000|2025-06-03 15:00:00|420.98|418.98|418.88|416.88|421.75|419.75|418.7|416.7|627
1748963100000|2025-06-03 15:05:00|418.9|416.9|419.07|417.07|419.85|417.85|418.9|416.9|437
1748963400000|2025-06-03 15:10:00|419.1|417.1|419.54|417.54|419.75|417.75|418.81|416.81|439
1748963700000|2025-06-03 15:15:00|419.5|417.5|420.57|418.57|420.84|418.84|418.87|416.87|432
1748964000000|2025-06-03 15:20:00|420.58|418.58|420.68|418.68|421.21|419.21|419.94|417.94|438
1748964300000|2025-06-03 15:25:00|420.62|418.62|420.89|418.89|421.37|419.37|420.54|418.54|499
1748964600000|2025-06-03 15:30:00|420.99|418.99|419.82|417.82|421.29|419.29|419.58|417.58|445
1748964900000|2025-06-03 15:35:00|419.81|417.81|420.21|418.21|420.22|418.22|419.53|417.53|483
1748965200000|2025-06-03 15:40:00|420.15|418.15|420.73|418.73|421.03|419.03|420.06|418.06|412
1748965500000|2025-06-03 15:45:00|420.71|418.71|419.68|417.68|420.96|418.96|419.59|417.59|544
1748965800000|2025-06-03 15:50:00|419.75|417.75|419.86|417.86|419.97|417.97|419.17|417.17|423
1748966100000|2025-06-03 15:55:00|419.84|417.84|419.55|417.55|420.07|418.07|419.32|417.32|262
1748966400000|2025-06-03 16:00:00|419.56|417.56|419.05|417.05|419.85|417.85|418.79|416.79|436
1748966700000|2025-06-03 16:05:00|419.04|417.04|418.56|416.56|419.63|417.63|418.51|416.51|461
1748967000000|2025-06-03 16:10:00|418.57|416.57|419.76|417.76|419.77|417.77|418.57|416.57|392
1748967300000|2025-06-03 16:15:00|419.79|417.79|420.34|418.34|420.78|418.78|419.71|417.71|469
1748967600000|2025-06-03 16:20:00|420.27|418.27|419.71|417.71|420.35|418.35|419.07|417.07|362
1748967900000|2025-06-03 16:25:00|419.72|417.72|418.57|416.57|419.9|417.9|418.25|416.25|499
1748968200000|2025-06-03 16:30:00|418.58|416.58|419.66|417.66|420.34|418.34|418.48|416.48|419
1748968500000|2025-06-03 16:35:00|419.62|417.62|419.54|417.54|420.07|418.07|419.32|417.32|315
1748968800000|2025-06-03 16:40:00|419.51|417.51|420.51|418.51|420.59|418.59|419.43|417.43|368
1748969100000|2025-06-03 16:45:00|420.52|418.52|420.85|418.85|420.91|418.91|419.67|417.67|450
1748969400000|2025-06-03 16:50:00|420.84|418.84|419.61|417.61|421.13|419.13|419.35|417.35|364
1748969700000|2025-06-03 16:55:00|419.64|417.64|418.36|416.36|419.7|417.7|418.16|416.16|348
1748970000000|2025-06-03 17:00:00|418.35|416.35|420.06|418.06|420.2|418.2|418.06|416.06|390
1748970300000|2025-06-03 17:05:00|420.05|418.05|420.04|418.04|420.18|418.18|419.34|417.34|406
1748970600000|2025-06-03 17:10:00|420.03|418.03|419.86|417.86|420.42|418.42|419.65|417.65|336
1748970900000|2025-06-03 17:15:00|419.87|417.87|420.4|418.4|420.48|418.48|419.55|417.55|508
1748971200000|2025-06-03 17:20:00|420.38|418.38|420.88|418.88|421.27|419.27|420.38|418.38|315
1748971500000|2025-06-03 17:25:00|420.8|418.8|421.39|419.39|421.62|419.62|420.66|418.66|330
1748971800000|2025-06-03 17:30:00|421.33|419.33|420.19|418.19|421.4|419.4|420.03|418.03|296
1748972100000|2025-06-03 17:35:00|420.18|418.18|419.8|417.8|420.18|418.18|419.8|417.8|246
1748972400000|2025-06-03 17:40:00|419.78|417.78|418.96|416.96|419.81|417.81|418.88|416.88|233
1748972700000|2025-06-03 17:45:00|418.97|416.97|419.43|417.43|419.64|417.64|418.55|416.55|263
1748973000000|2025-06-03 17:50:00|419.42|417.42|420.34|418.34|420.37|418.37|419.07|417.07|288
1748973300000|2025-06-03 17:55:00|420.35|418.35|420.32|418.32|420.44|418.44|419.8|417.8|224
1748973600000|2025-06-03 18:00:00|420.31|418.31|419.54|417.54|420.38|418.38|418.57|416.57|311
1748973900000|2025-06-03 18:05:00|419.53|417.53|419.09|417.09|419.53|417.53|418.53|416.53|384
1748974200000|2025-06-03 18:10:00|419.06|417.06|418.86|416.86|419.24|417.24|418.51|416.51|358
1748974500000|2025-06-03 18:15:00|418.85|416.85|418.51|416.51|418.86|416.86|418.08|416.08|278
1748974800000|2025-06-03 18:20:00|418.5|416.5|418.39|416.39|418.98|416.98|418.24|416.24|284
1748975100000|2025-06-03 18:25:00|418.38|416.38|418.64|416.64|418.64|416.64|418.29|416.29|328
1748975400000|2025-06-03 18:30:00|418.62|416.62|418.57|416.57|419.28|417.28|418.27|416.27|403
1748975700000|2025-06-03 18:35:00|418.58|416.58|419.13|417.13|419.16|417.16|418.06|416.06|180
1748976000000|2025-06-03 18:40:00|419.14|417.14|419.84|417.84|419.85|417.85|419.14|417.14|293
1748976300000|2025-06-03 18:45:00|419.83|417.83|418.86|416.86|419.86|417.86|418.84|416.84|190
1748976600000|2025-06-03 18:50:00|418.81|416.81|418.58|416.58|419.02|417.02|418.4|416.4|211
1748976900000|2025-06-03 18:55:00|418.57|416.57|419.23|417.23|419.41|417.41|418.51|416.51|232
1748977200000|2025-06-03 19:00:00|419.22|417.22|419.3|417.3|419.72|417.72|419.04|417.04|252
1748977500000|2025-06-03 19:05:00|419.29|417.29|419.88|417.88|420|418|419.26|417.26|246
1748977800000|2025-06-03 19:10:00|419.87|417.87|420.08|418.08|420.09|418.09|419.42|417.42|221
1748978100000|2025-06-03 19:15:00|420.03|418.03|420.83|418.83|420.99|418.99|419.9|417.9|211
1748978400000|2025-06-03 19:20:00|420.87|418.87|421.48|419.48|421.69|419.69|420.59|418.59|188
1748978700000|2025-06-03 19:25:00|421.47|419.47|421.13|419.13|421.49|419.49|421.1|419.1|211
1748979000000|2025-06-03 19:30:00|421.12|419.12|420.42|418.42|421.12|419.12|420.3|418.3|317
1748979300000|2025-06-03 19:35:00|420.41|418.41|420.33|418.33|420.92|418.92|420.31|418.31|244
1748979600000|2025-06-03 19:40:00|420.34|418.34|420.4|418.4|420.6|418.6|420.11|418.11|271
1748979900000|2025-06-03 19:45:00|420.41|418.41|420.21|418.21|420.86|418.86|420.14|418.14|342
1748980200000|2025-06-03 19:50:00|420.27|418.27|419.65|417.65|420.35|418.35|419.6|417.6|419
1748980500000|2025-06-03 19:55:00|419.69|417.69|420.28|418.28|420.5|418.5|419.52|417.52|458
1748980800000|2025-06-03 20:00:00|420.31|418.31|419.46|417.46|420.57|418.57|419.4|417.4|605
1748981100000|2025-06-03 20:05:00|419.52|417.52|419.33|417.33|419.8|417.8|418.93|416.93|706
1748981400000|2025-06-03 20:10:00|419.32|417.32|419.03|417.03|419.5|417.5|418.95|416.95|742
1748981700000|2025-06-03 20:15:00|419.1|417.1|417.36|415.36|419.1|417.1|417.27|415.27|760
1748982000000|2025-06-03 20:20:00|417.35|415.35|417.19|415.19|417.49|415.49|416.53|414.53|760
1748982300000|2025-06-03 20:25:00|417.2|415.2|415.35|413.35|417.57|415.57|415.24|413.24|755
1748982600000|2025-06-03 20:30:00|415.39|413.39|415.01|413.01|415.48|413.48|413.61|411.61|767
1748982900000|2025-06-03 20:35:00|415.02|413.02|416.11|414.11|416.18|414.18|414.89|412.89|793
1748983200000|2025-06-03 20:40:00|416.1|414.1|416.87|414.87|417.62|415.62|416.08|414.08|763
1748983500000|2025-06-03 20:45:00|416.92|414.92|416.48|414.48|417.54|415.54|416.45|414.45|770
1748983800000|2025-06-03 20:50:00|416.46|414.46|416.06|414.06|416.46|414.46|415.48|413.48|800
1748984100000|2025-06-03 20:55:00|416.05|414.05|415.79|413.79|416.12|414.12|415.54|413.54|785
1748984400000|2025-06-03 21:00:00|415.8|413.8|415.96|413.96|416.2|414.2|415.21|413.21|733
1748984700000|2025-06-03 21:05:00|416.01|414.01|416.59|414.59|417.06|415.06|415.54|413.54|716
1748985000000|2025-06-03 21:10:00|416.58|414.58|415.57|413.57|416.61|414.61|415.34|413.34|761
1748985300000|2025-06-03 21:15:00|415.56|413.56|415.11|413.11|415.63|413.63|414.66|412.66|777
1748985600000|2025-06-03 21:20:00|415.1|413.1|414.46|412.46|415.12|413.12|413.63|411.63|765
1748985900000|2025-06-03 21:25:00|414.45|412.45|415.66|413.66|415.7|413.7|413.75|411.75|731
1748986200000|2025-06-03 21:30:00|415.65|413.65|414.44|412.44|415.78|413.78|414.11|412.11|776
1748986500000|2025-06-03 21:35:00|414.49|412.49|414.55|412.55|415.23|413.23|414.22|412.22|660
1748986800000|2025-06-03 21:40:00|414.54|412.54|414|412|414.67|412.67|413.63|411.63|734
1748987100000|2025-06-03 21:45:00|413.99|411.99|413.57|411.57|414.65|412.65|413.33|411.33|747
1748987400000|2025-06-03 21:50:00|413.59|411.59|412.53|410.53|413.96|411.96|412.43|410.43|620
1748987700000|2025-06-03 21:55:00|412.52|410.52|412.56|410.56|413.36|411.36|410.52|408.52|772
1748988000000|2025-06-03 22:00:00|412.57|410.57|413.49|411.49|413.49|411.49|412.29|410.29|843
1748988300000|2025-06-03 22:05:00|413.48|411.48|413.87|411.87|414.14|412.14|412.57|410.57|792
1748988600000|2025-06-03 22:10:00|413.88|411.88|413.89|411.89|414.41|412.41|413.67|411.67|792
1748988900000|2025-06-03 22:15:00|413.93|411.93|414.09|412.09|414.46|412.46|413.08|411.08|724
1748989200000|2025-06-03 22:20:00|414.17|412.17|414|412|414.22|412.22|413.67|411.67|792
1748989500000|2025-06-03 22:25:00|413.99|411.99|414.71|412.71|414.89|412.89|413.98|411.98|771
1748989800000|2025-06-03 22:30:00|414.7|412.7|415.37|413.37|415.37|413.37|414.3|412.3|739
1748990100000|2025-06-03 22:35:00|415.36|413.36|414.88|412.88|415.46|413.46|414.76|412.76|681
1748990400000|2025-06-03 22:40:00|414.91|412.91|415.95|413.95|416|414|414.89|412.89|761
1748990700000|2025-06-03 22:45:00|415.94|413.94|416.48|414.48|416.64|414.64|415.85|413.85|754
1748991000000|2025-06-03 22:50:00|416.47|414.47|416.75|414.75|416.93|414.93|416.2|414.2|762
1748991300000|2025-06-03 22:55:00|416.74|414.74|416.44|414.44|416.99|414.99|416.14|414.14|774
1748991600000|2025-06-03 23:00:00|416.43|414.43|416.42|414.42|416.61|414.61|415.72|413.72|771
1748991900000|2025-06-03 23:05:00|416.41|414.41|416.04|414.04|416.46|414.46|415.72|413.72|724
1748992200000|2025-06-03 23:10:00|416.03|414.03|416.57|414.57|416.82|414.82|415.84|413.84|747
1748992500000|2025-06-03 23:15:00|416.63|414.63|415.19|413.19|416.63|414.63|414.87|412.87|754
1748992800000|2025-06-03 23:20:00|415.18|413.18|414.97|412.97|415.29|413.29|414.76|412.76|721
1748993100000|2025-06-03 23:25:00|414.96|412.96|415.08|413.08|415.25|413.25|414.35|412.35|779
1748993400000|2025-06-03 23:30:00|415.07|413.07|414.58|412.58|415.77|413.77|414.47|412.47|796
1748993700000|2025-06-03 23:35:00|414.57|412.57|414.94|412.94|415.21|413.21|414.37|412.37|755
1748994000000|2025-06-03 23:40:00|414.96|412.96|414.88|412.88|415.15|413.15|414.47|412.47|785
1748994300000|2025-06-03 23:45:00|414.92|412.92|414.81|412.81|415.55|413.55|414.77|412.77|762
1748994600000|2025-06-03 23:50:00|414.8|412.8|415.13|413.13|415.14|413.14|414.15|412.15|779
1748994900000|2025-06-03 23:55:00|415.12|413.12|414.68|412.68|415.15|413.15|414.42|412.42|716
1748995200000|2025-06-04 00:00:00|414.75|412.75|415.06|413.06|415.09|413.09|414.27|412.27|719
1748995500000|2025-06-04 00:05:00|415.05|413.05|415.67|413.67|416.38|414.38|414.98|412.98|764
1748995800000|2025-06-04 00:10:00|415.61|413.61|415.09|413.09|416.09|414.09|414.78|412.78|769
1748996100000|2025-06-04 00:15:00|415.1|413.1|416.51|414.51|416.55|414.55|415.06|413.06|752
1748996400000|2025-06-04 00:20:00|416.5|414.5|415.85|413.85|416.65|414.65|415.62|413.62|782
1748996700000|2025-06-04 00:25:00|415.88|413.88|415.04|413.04|416.2|414.2|415.02|413.02|785
1748997000000|2025-06-04 00:30:00|415.03|413.03|414.95|412.95|415.25|413.25|414.34|412.34|763
1748997300000|2025-06-04 00:35:00|414.93|412.93|413.78|411.78|415.1|413.1|413.67|411.67|735
1748997600000|2025-06-04 00:40:00|413.77|411.77|415.01|413.01|415.11|413.11|413.47|411.47|349
1748997900000|2025-06-04 00:45:00|415.03|413.03|415.7|413.7|415.7|413.7|415.01|413.01|252
1748998200000|2025-06-04 00:50:00|415.69|413.69|417.07|415.07|417.16|415.16|415.69|413.69|316
1748998500000|2025-06-04 00:55:00|417.06|415.06|417.27|415.27|417.52|415.52|416.89|414.89|262
1748998800000|2025-06-04 01:00:00|417.26|415.26|419.78|417.78|420.13|418.13|417.26|415.26|366
1748999100000|2025-06-04 01:05:00|419.79|417.79|420.93|418.93|421.13|419.13|419.77|417.77|377
1748999400000|2025-06-04 01:10:00|420.94|418.94|420.77|418.77|421.17|419.17|420.5|418.5|397
1748999700000|2025-06-04 01:15:00|420.73|418.73|420.55|418.55|420.73|418.73|419.97|417.97|358
1749000000000|2025-06-04 01:20:00|420.52|418.52|420.5|418.5|420.56|418.56|420.1|418.1|231
1749000300000|2025-06-04 01:25:00|420.49|418.49|420.27|418.27|421.63|419.63|420.27|418.27|258
1749000600000|2025-06-04 01:30:00|420.28|418.28|419.8|417.8|420.54|418.54|419.69|417.69|264
1749000900000|2025-06-04 01:35:00|419.78|417.78|419.23|417.23|419.8|417.8|419.03|417.03|510
1749001200000|2025-06-04 01:40:00|419.22|417.22|419.65|417.65|419.66|417.66|418.96|416.96|845
1749001500000|2025-06-04 01:45:00|419.64|417.64|419.29|417.29|420.44|418.44|419.01|417.01|682
1749001800000|2025-06-04 01:50:00|419.3|417.3|419.43|417.43|419.66|417.66|419.01|417.01|630
1749002100000|2025-06-04 01:55:00|419.42|417.42|418.75|416.75|419.42|417.42|418.64|416.64|838
1749002400000|2025-06-04 02:00:00|418.74|416.74|420.39|418.39|420.52|418.52|418.74|416.74|675
1749002700000|2025-06-04 02:05:00|420.38|418.38|421.09|419.09|421.31|419.31|420.1|418.1|706
1749003000000|2025-06-04 02:10:00|421.08|419.08|419.59|417.59|421.3|419.3|419.55|417.55|831
1749003300000|2025-06-04 02:15:00|419.58|417.58|420.14|418.14|420.59|418.59|419.55|417.55|843
1749003600000|2025-06-04 02:20:00|420.13|418.13|419.39|417.39|420.43|418.43|419.37|417.37|830
1749003900000|2025-06-04 02:25:00|419.35|417.35|419.53|417.53|419.55|417.55|418.9|416.9|845
1749004200000|2025-06-04 02:30:00|419.55|417.55|419.69|417.69|419.74|417.74|419.06|417.06|849
1749004500000|2025-06-04 02:35:00|419.68|417.68|418.64|416.64|419.73|417.73|418.23|416.23|826
1749004800000|2025-06-04 02:40:00|418.59|416.59|418.7|416.7|419.03|417.03|418.31|416.31|865
1749005100000|2025-06-04 02:45:00|418.69|416.69|418.24|416.24|418.9|416.9|418.21|416.21|847
1749005400000|2025-06-04 02:50:00|418.38|416.38|418.1|416.1|418.5|416.5|417.77|415.77|816
1749005700000|2025-06-04 02:55:00|418.13|416.13|418.02|416.02|418.39|416.39|417.9|415.9|818
1749006000000|2025-06-04 03:00:00|418.01|416.01|418.94|416.94|419.13|417.13|417.66|415.66|821
1749006300000|2025-06-04 03:05:00|419.01|417.01|419.39|417.39|419.43|417.43|418.37|416.37|802
1749006600000|2025-06-04 03:10:00|419.37|417.37|419.47|417.47|420.19|418.19|419.11|417.11|906
1749006900000|2025-06-04 03:15:00|419.44|417.44|421.05|419.05|421.11|419.11|419.44|417.44|560
1749007200000|2025-06-04 03:20:00|421.04|419.04|420.64|418.64|421.42|419.42|420.64|418.64|298
1749007500000|2025-06-04 03:25:00|420.63|418.63|420.38|418.38|420.78|418.78|420.19|418.19|297
1749007800000|2025-06-04 03:30:00|420.39|418.39|420.48|418.48|420.86|418.86|420.18|418.18|206
1749008100000|2025-06-04 03:35:00|420.49|418.49|421.18|419.18|421.18|419.18|420.48|418.48|223
1749008400000|2025-06-04 03:40:00|421.15|419.15|420.33|418.33|421.43|419.43|420.31|418.31|205
1749008700000|2025-06-04 03:45:00|420.41|418.41|420.2|418.2|420.81|418.81|419.89|417.89|283
1749009000000|2025-06-04 03:50:00|420.17|418.17|420.04|418.04|420.2|418.2|419.72|417.72|214
1749009300000|2025-06-04 03:55:00|420.03|418.03|419.97|417.97|420.18|418.18|419.62|417.62|210
1749009600000|2025-06-04 04:00:00|419.96|417.96|420.41|418.41|420.55|418.55|419.79|417.79|235
1749009900000|2025-06-04 04:05:00|420.44|418.44|420.58|418.58|420.84|418.84|420.2|418.2|302
1749010200000|2025-06-04 04:10:00|420.65|418.65|420.68|418.68|421.1|419.1|420.36|418.36|282
1749010500000|2025-06-04 04:15:00|420.67|418.67|420.59|418.59|420.91|418.91|420.3|418.3|333
1749010800000|2025-06-04 04:20:00|420.57|418.57|420.74|418.74|420.79|418.79|420|418|396
1749011100000|2025-06-04 04:25:00|420.76|418.76|421.06|419.06|421.12|419.12|420.31|418.31|313
1749011400000|2025-06-04 04:30:00|421.07|419.07|420.67|418.67|421.2|419.2|420.29|418.29|335
1749011700000|2025-06-04 04:35:00|420.65|418.65|420.72|418.72|420.97|418.97|420.37|418.37|283
1749012000000|2025-06-04 04:40:00|420.74|418.74|420.55|418.55|420.74|418.74|420.12|418.12|246
1749012300000|2025-06-04 04:45:00|420.56|418.56|421.65|419.65|421.69|419.69|420.31|418.31|287
1749012600000|2025-06-04 04:50:00|421.66|419.66|420.85|418.85|421.66|419.66|420.71|418.71|420
1749012900000|2025-06-04 04:55:00|420.84|418.84|420.72|418.72|421|419|420.62|418.62|256
1749013200000|2025-06-04 05:00:00|420.85|418.85|421.77|419.77|421.89|419.89|420.69|418.69|383
1749013500000|2025-06-04 05:05:00|421.76|419.76|421.51|419.51|422.25|420.25|421.45|419.45|309
1749013800000|2025-06-04 05:10:00|421.45|419.45|420.81|418.81|421.57|419.57|420.44|418.44|313
1749014100000|2025-06-04 05:15:00|420.8|418.8|421.22|419.22|421.72|419.72|420.78|418.78|373
1749014400000|2025-06-04 05:20:00|421.16|419.16|420.08|418.08|421.3|419.3|419.98|417.98|327
1749014700000|2025-06-04 05:25:00|420.05|418.05|419.4|417.4|420.19|418.19|419.22|417.22|355
1749015000000|2025-06-04 05:30:00|419.42|417.42|419.57|417.57|419.79|417.79|418.78|416.78|289
1749015300000|2025-06-04 05:35:00|419.55|417.55|420.07|418.07|420.15|418.15|419.44|417.44|305
1749015600000|2025-06-04 05:40:00|420.06|418.06|420.15|418.15|420.56|418.56|419.78|417.78|241
1749015900000|2025-06-04 05:45:00|420.13|418.13|420.12|418.12|420.49|418.49|419.9|417.9|277
1749016200000|2025-06-04 05:50:00|420.1|418.1|419.72|417.72|420.4|418.4|419.64|417.64|239
1749016500000|2025-06-04 05:55:00|419.65|417.65|419.23|417.23|419.89|417.89|419.18|417.18|231
1749016800000|2025-06-04 06:00:00|419.29|417.29|420.48|418.48|420.63|418.63|419.29|417.29|216
1749017100000|2025-06-04 06:05:00|420.49|418.49|419.57|417.57|420.52|418.52|419.57|417.57|256
1749017400000|2025-06-04 06:10:00|419.61|417.61|419.52|417.52|419.66|417.66|418.85|416.85|261
1749017700000|2025-06-04 06:15:00|419.5|417.5|418.46|416.46|419.5|417.5|418.32|416.32|263
1749018000000|2025-06-04 06:20:00|418.45|416.45|418.62|416.62|419.11|417.11|418.42|416.42|260
1749018300000|2025-06-04 06:25:00|418.61|416.61|419.9|417.9|419.9|417.9|418.59|416.59|334
1749018600000|2025-06-04 06:30:00|419.89|417.89|419.98|417.98|420.23|418.23|419.51|417.51|300
1749018900000|2025-06-04 06:35:00|420|418|420.38|418.38|420.39|418.39|419.89|417.89|417
1749019200000|2025-06-04 06:40:00|420.39|418.39|421.12|419.12|421.63|419.63|420.39|418.39|299
1749019500000|2025-06-04 06:45:00|421.25|419.25|421.44|419.44|421.71|419.71|420.79|418.79|312
1749019800000|2025-06-04 06:50:00|421.43|419.43|420.36|418.36|421.52|419.52|420.28|418.28|318
1749020100000|2025-06-04 06:55:00|420.29|418.29|420.4|418.4|420.53|418.53|420.26|418.26|249
1749020400000|2025-06-04 07:00:00|420.55|418.55|420.91|418.91|421.37|419.37|420.44|418.44|330
1749020700000|2025-06-04 07:05:00|420.93|418.93|420.54|418.54|421.17|419.17|420.54|418.54|272
1749021000000|2025-06-04 07:10:00|420.49|418.49|419.3|417.3|420.54|418.54|419.26|417.26|237
1749021300000|2025-06-04 07:15:00|419.22|417.22|418.87|416.87|419.26|417.26|418.57|416.57|279
1749021600000|2025-06-04 07:20:00|418.88|416.88|418.83|416.83|419.36|417.36|418.47|416.47|319
1749021900000|2025-06-04 07:25:00|418.82|416.82|419.09|417.09|419.12|417.12|418.56|416.56|279
1749022200000|2025-06-04 07:30:00|419.03|417.03|418.48|416.48|419.47|417.47|418.41|416.41|342
1749022500000|2025-06-04 07:35:00|418.41|416.41|418.34|416.34|418.94|416.94|418.03|416.03|322
1749022800000|2025-06-04 07:40:00|418.29|416.29|418.32|416.32|418.46|416.46|418.11|416.11|286
1749023100000|2025-06-04 07:45:00|418.33|416.33|418.71|416.71|418.77|416.77|418.1|416.1|300
1749023400000|2025-06-04 07:50:00|418.88|416.88|419.19|417.19|419.66|417.66|418.75|416.75|222
1749023700000|2025-06-04 07:55:00|418.98|416.98|419.21|417.21|419.33|417.33|418.76|416.76|171
1749024000000|2025-06-04 08:00:00|419.23|417.23|419.13|417.13|419.73|417.73|419.06|417.06|221
1749024300000|2025-06-04 08:05:00|419.14|417.14|420.04|418.04|420.18|418.18|419.05|417.05|286
1749024600000|2025-06-04 08:10:00|420.03|418.03|419.79|417.79|420.25|418.25|419.67|417.67|269
1749024900000|2025-06-04 08:15:00|419.8|417.8|421.09|419.09|421.15|419.15|419.58|417.58|346
1749025200000|2025-06-04 08:20:00|420.97|418.97|421.33|419.33|421.39|419.39|420.62|418.62|507
1749025500000|2025-06-04 08:25:00|421.34|419.34|420.41|418.41|421.48|419.48|420.34|418.34|442
1749025800000|2025-06-04 08:30:00|420.4|418.4|420.85|418.85|420.97|418.97|420.3|418.3|552
1749026100000|2025-06-04 08:35:00|420.72|418.72|420.99|418.99|421.15|419.15|420.49|418.49|595
1749026400000|2025-06-04 08:40:00|420.84|418.84|420.41|418.41|421.01|419.01|419.91|417.91|561
1749026700000|2025-06-04 08:45:00|420.37|418.37|419.43|417.43|420.59|418.59|419.32|417.32|564
1749027000000|2025-06-04 08:50:00|419.44|417.44|418.86|416.86|419.59|417.59|418.7|416.7|440
1749027300000|2025-06-04 08:55:00|418.87|416.87|417.91|415.91|418.95|416.95|417.66|415.66|251
1749027600000|2025-06-04 09:00:00|417.92|415.92|417.97|415.97|418.64|416.64|417.81|415.81|152
1749027900000|2025-06-04 09:05:00|417.96|415.96|418.31|416.31|418.77|416.77|417.81|415.81|197
1749028200000|2025-06-04 09:10:00|418.3|416.3|418.5|416.5|418.86|416.86|418.03|416.03|110
1749028500000|2025-06-04 09:15:00|418.46|416.46|417.47|415.47|418.52|416.52|417.3|415.3|232
1749028800000|2025-06-04 09:20:00|417.48|415.48|417.97|415.97|418.03|416.03|416.8|414.8|476
1749029100000|2025-06-04 09:25:00|417.95|415.95|418|416|418.26|416.26|417.22|415.22|505
1749029400000|2025-06-04 09:30:00|417.98|415.98|416.75|414.75|417.98|415.98|416.71|414.71|402
1749029700000|2025-06-04 09:35:00|416.76|414.76|417.31|415.31|417.78|415.78|416.51|414.51|555
1749030000000|2025-06-04 09:40:00|417.32|415.32|418.55|416.55|418.55|416.55|417.19|415.19|434
1749030300000|2025-06-04 09:45:00|418.4|416.4|418.27|416.27|419.08|417.08|417.98|415.98|543
1749030600000|2025-06-04 09:50:00|418.13|416.13|418.86|416.86|419.09|417.09|417.8|415.8|314
1749030900000|2025-06-04 09:55:00|418.85|416.85|418.68|416.68|419.01|417.01|418.06|416.06|230
1749031200000|2025-06-04 10:00:00|418.53|416.53|417.78|415.78|418.98|416.98|417.62|415.62|353
1749031500000|2025-06-04 10:05:00|417.77|415.77|418.56|416.56|418.71|416.71|417.21|415.21|589
1749031800000|2025-06-04 10:10:00|418.64|416.64|419.3|417.3|419.69|417.69|418.26|416.26|404
1749032100000|2025-06-04 10:15:00|419.31|417.31|418.48|416.48|419.31|417.31|418.31|416.31|628
1749032400000|2025-06-04 10:20:00|418.42|416.42|417.86|415.86|418.5|416.5|417.29|415.29|295
1749032700000|2025-06-04 10:25:00|417.77|415.77|417.26|415.26|418.4|416.4|417.02|415.02|297
1749033000000|2025-06-04 10:30:00|417.24|415.24|416.76|414.76|417.66|415.66|416.54|414.54|406
1749033300000|2025-06-04 10:35:00|416.75|414.75|416.5|414.5|417.48|415.48|416.5|414.5|500
1749033600000|2025-06-04 10:40:00|416.51|414.51|417.11|415.11|417.2|415.2|416.34|414.34|180
1749033900000|2025-06-04 10:45:00|417.16|415.16|415.79|413.79|417.16|415.16|415.48|413.48|156
1749034200000|2025-06-04 10:50:00|415.8|413.8|416.02|414.02|416.04|414.04|415.48|413.48|214
1749034500000|2025-06-04 10:55:00|416.03|414.03|415.8|413.8|416.03|414.03|415.36|413.36|284
1749034800000|2025-06-04 11:00:00|415.74|413.74|416.03|414.03|416.26|414.26|415.57|413.57|327
1749035100000|2025-06-04 11:05:00|416.04|414.04|416.66|414.66|416.66|414.66|415.33|413.33|414
1749035400000|2025-06-04 11:10:00|416.51|414.51|416.45|414.45|416.76|414.76|415.76|413.76|425
1749035700000|2025-06-04 11:15:00|416.44|414.44|415.11|413.11|416.97|414.97|414.94|412.94|448
1749036000000|2025-06-04 11:20:00|414.97|412.97|414.7|412.7|415.49|413.49|414.37|412.37|454
1749036300000|2025-06-04 11:25:00|414.71|412.71|414.56|412.56|414.98|412.98|414.27|412.27|422
1749036600000|2025-06-04 11:30:00|414.7|412.7|413.97|411.97|414.74|412.74|413.71|411.71|443
1749036900000|2025-06-04 11:35:00|414.01|412.01|414.43|412.43|414.83|412.83|413.8|411.8|469
1749037200000|2025-06-04 11:40:00|414.29|412.29|414.31|412.31|414.98|412.98|414.06|412.06|307
1749037500000|2025-06-04 11:45:00|414.16|412.16|414.29|412.29|415.23|413.23|413.97|411.97|406
1749037800000|2025-06-04 11:50:00|414.18|412.18|414.5|412.5|414.81|412.81|413.86|411.86|329
1749038100000|2025-06-04 11:55:00|414.49|412.49|414.07|412.07|414.69|412.69|413.67|411.67|379
1749038400000|2025-06-04 12:00:00|414.09|412.09|413.99|411.99|414.31|412.31|413|411|654
1749038700000|2025-06-04 12:05:00|413.98|411.98|414.11|412.11|414.6|412.6|413.73|411.73|478
1749039000000|2025-06-04 12:10:00|414.1|412.1|413.96|411.96|414.58|412.58|413.91|411.91|226
1749039300000|2025-06-04 12:15:00|413.94|411.94|412.09|410.09|413.95|411.95|411.99|409.99|363
1749039600000|2025-06-04 12:20:00|412.1|410.1|411.24|409.24|412.17|410.17|410.83|408.83|423
1749039900000|2025-06-04 12:25:00|411.23|409.23|410.72|408.72|411.65|409.65|410.64|408.64|360
1749040200000|2025-06-04 12:30:00|410.71|408.71|410.39|408.39|410.98|408.98|409.57|407.57|282
1749040500000|2025-06-04 12:35:00|410.4|408.4|407.8|405.8|410.4|408.4|407.79|405.79|234
1749040800000|2025-06-04 12:40:00|407.74|405.74|409.2|407.2|410.72|408.72|407.7|405.7|328
1749041100000|2025-06-04 12:45:00|409.17|407.17|409.6|407.6|409.6|407.6|408.75|406.75|350
1749041400000|2025-06-04 12:50:00|408.45|406.45|408.96|406.96|409.02|407.02|408.08|406.08|283
1749041700000|2025-06-04 12:55:00|408.95|406.95|408.44|406.44|409.15|407.15|408.18|406.18|300
1749042000000|2025-06-04 13:00:00|408.41|406.41|408.23|406.23|408.46|406.46|407.77|405.77|356
1749042300000|2025-06-04 13:05:00|408.25|406.25|407.69|405.69|408.59|406.59|407.02|405.02|364
1749042600000|2025-06-04 13:10:00|407.7|405.7|407.7|405.7|408.04|406.04|407.52|405.52|258
1749042900000|2025-06-04 13:15:00|407.71|405.71|407.12|405.12|407.98|405.98|407.03|405.03|275
1749043200000|2025-06-04 13:20:00|407.1|405.1|408.51|406.51|409.04|407.04|407.1|405.1|365
1749043500000|2025-06-04 13:25:00|408.33|406.33|406.76|404.76|408.52|406.52|406.69|404.69|320
1749043800000|2025-06-04 13:30:00|406.77|404.77|408.8|406.8|408.92|406.92|406.61|404.61|506
1749044100000|2025-06-04 13:35:00|408.83|406.83|409.71|407.71|409.72|407.72|408.38|406.38|382
1749044400000|2025-06-04 13:40:00|409.72|407.72|409.09|407.09|410.6|408.6|408.72|406.72|434
1749044700000|2025-06-04 13:45:00|409.08|407.08|409.46|407.46|410.22|408.22|408.98|406.98|533
1749045000000|2025-06-04 13:50:00|409.47|407.47|407.87|405.87|409.47|407.47|407.76|405.76|490
1749045300000|2025-06-04 13:55:00|407.88|405.88|407.95|405.95|408.23|406.23|407.57|405.57|395
1749045600000|2025-06-04 14:00:00|407.92|405.92|406.9|404.9|407.92|405.92|406.35|404.35|646
1749045900000|2025-06-04 14:05:00|406.89|404.89|406.39|404.39|406.9|404.9|404.91|402.91|651
1749046200000|2025-06-04 14:10:00|406.38|404.38|406.76|404.76|406.93|404.93|406.04|404.04|438
1749046500000|2025-06-04 14:15:00|406.73|404.73|406.87|404.87|407.32|405.32|406.27|404.27|489
1749046800000|2025-06-04 14:20:00|406.88|404.88|406.93|404.93|407.03|405.03|406.1|404.1|471
1749047100000|2025-06-04 14:25:00|406.96|404.96|406.59|404.59|406.99|404.99|405.89|403.89|411
1749047400000|2025-06-04 14:30:00|406.6|404.6|406.53|404.53|407.59|405.59|406.25|404.25|438
1749047700000|2025-06-04 14:35:00|406.62|404.62|406.59|404.59|406.88|404.88|405.6|403.6|388
1749048000000|2025-06-04 14:40:00|406.58|404.58|407.21|405.21|407.21|405.21|406.27|404.27|418
1749048300000|2025-06-04 14:45:00|407.13|405.13|407.89|405.89|408.58|406.58|406.93|404.93|448
1749048600000|2025-06-04 14:50:00|407.84|405.84|408.75|406.75|408.91|406.91|407.5|405.5|368
1749048900000|2025-06-04 14:55:00|408.67|406.67|409.85|407.85|409.98|407.98|408.63|406.63|360
1749049200000|2025-06-04 15:00:00|409.96|407.96|408.69|406.69|409.96|407.96|408.58|406.58|271
1749049500000|2025-06-04 15:05:00|408.68|406.68|408.89|406.89|409.9|407.9|408.41|406.41|356
1749049800000|2025-06-04 15:10:00|408.88|406.88|409.59|407.59|409.93|407.93|408.77|406.77|287
1749050100000|2025-06-04 15:15:00|409.81|407.81|411.11|409.11|411.43|409.43|409.66|407.66|520
1749050400000|2025-06-04 15:20:00|411.25|409.25|411.49|409.49|411.78|409.78|410.4|408.4|440
1749050700000|2025-06-04 15:25:00|411.44|409.44|411.21|409.21|411.77|409.77|411.01|409.01|441
1749051000000|2025-06-04 15:30:00|411.3|409.3|411.82|409.82|411.83|409.83|410.43|408.43|460
1749051300000|2025-06-04 15:35:00|411.8|409.8|412.4|410.4|412.83|410.83|411.15|409.15|511
1749051600000|2025-06-04 15:40:00|412.39|410.39|411.82|409.82|412.84|410.84|411.61|409.61|521
1749051900000|2025-06-04 15:45:00|411.83|409.83|411.92|409.92|412.52|410.52|411.3|409.3|458
1749052200000|2025-06-04 15:50:00|411.78|409.78|411.73|409.73|412.1|410.1|411.02|409.02|432
1749052500000|2025-06-04 15:55:00|411.87|409.87|411.65|409.65|412.2|410.2|411.08|409.08|461
1749052800000|2025-06-04 16:00:00|411.45|409.45|410.67|408.67|411.8|409.8|410.42|408.42|424
1749053100000|2025-06-04 16:05:00|410.68|408.68|410.02|408.02|410.71|408.71|409.37|407.37|498
1749053400000|2025-06-04 16:10:00|410.03|408.03|409.74|407.74|410.67|408.67|409.69|407.69|333
1749053700000|2025-06-04 16:15:00|409.73|407.73|409.84|407.84|410.57|408.57|409.19|407.19|470
1749054000000|2025-06-04 16:20:00|409.82|407.82|409.67|407.67|410.73|408.73|409.37|407.37|399
1749054300000|2025-06-04 16:25:00|409.58|407.58|409.34|407.34|409.81|407.81|409.17|407.17|366
1749054600000|2025-06-04 16:30:00|409.31|407.31|410.02|408.02|410.08|408.08|409.19|407.19|264
1749054900000|2025-06-04 16:35:00|410.01|408.01|410.88|408.88|410.89|408.89|409.7|407.7|320
1749055200000|2025-06-04 16:40:00|410.8|408.8|410.02|408.02|410.88|408.88|409.71|407.71|286
1749055500000|2025-06-04 16:45:00|410.04|408.04|409.79|407.79|410.27|408.27|409.26|407.26|338
1749055800000|2025-06-04 16:50:00|409.71|407.71|410.74|408.74|410.9|408.9|409.65|407.65|317
1749056100000|2025-06-04 16:55:00|410.89|408.89|409.6|407.6|411.02|409.02|409.29|407.29|180
1749056400000|2025-06-04 17:00:00|409.59|407.59|408.15|406.15|409.72|407.72|408.15|406.15|195
1749056700000|2025-06-04 17:05:00|408.07|406.07|407.37|405.37|408.24|406.24|407.35|405.35|177
1749057000000|2025-06-04 17:10:00|407.36|405.36|407.96|405.96|408.29|406.29|407.29|405.29|162
1749057300000|2025-06-04 17:15:00|408.03|406.03|407.69|405.69|408.03|406.03|407.68|405.68|15
1749057600000|2025-06-04 17:20:00|407.51|405.51|407.16|405.16|407.86|405.86|407.04|405.04|256
1749057900000|2025-06-04 17:25:00|407.23|405.23|406.09|404.09|407.23|405.23|406.03|404.03|252
1749058200000|2025-06-04 17:30:00|406.08|404.08|405.27|403.27|406.08|404.08|404.93|402.93|295
1749058500000|2025-06-04 17:35:00|405.26|403.26|404.45|402.45|405.43|403.43|403.87|401.87|291
1749058800000|2025-06-04 17:40:00|404.44|402.44|405.1|403.1|405.3|403.3|404.42|402.42|303
1749059100000|2025-06-04 17:45:00|405.09|403.09|405.64|403.64|405.76|403.76|404.68|402.68|335
1749059400000|2025-06-04 17:50:00|405.59|403.59|406.08|404.08|406.26|404.26|404.9|402.9|322
1749059700000|2025-06-04 17:55:00|406.07|404.07|406.17|404.17|406.25|404.25|405.78|403.78|275
1749060000000|2025-06-04 18:00:00|406.21|404.21|406.1|404.1|406.57|404.57|405.74|403.74|313
1749060300000|2025-06-04 18:05:00|406.11|404.11|405.78|403.78|406.58|404.58|405.16|403.16|265
1749060600000|2025-06-04 18:10:00|405.76|403.76|406.34|404.34|406.41|404.41|405.76|403.76|248
1749060900000|2025-06-04 18:15:00|406.3|404.3|406.69|404.69|406.92|404.92|406.12|404.12|259
1749061200000|2025-06-04 18:20:00|406.7|404.7|407.18|405.18|407.26|405.26|406.58|404.58|134
1749061500000|2025-06-04 18:25:00|407.16|405.16|407.91|405.91|407.98|405.98|407.1|405.1|186
1749061800000|2025-06-04 18:30:00|407.9|405.9|407.53|405.53|408.19|406.19|407.42|405.42|297
1749062100000|2025-06-04 18:35:00|407.49|405.49|407.64|405.64|407.83|405.83|407.38|405.38|250
1749062400000|2025-06-04 18:40:00|407.62|405.62|408.03|406.03|408.13|406.13|407.47|405.47|250
1749062700000|2025-06-04 18:45:00|408.08|406.08|407.75|405.75|408.19|406.19|407.28|405.28|260
1749063000000|2025-06-04 18:50:00|407.74|405.74|406.76|404.76|407.75|405.75|406.76|404.76|288
1749063300000|2025-06-04 18:55:00|406.74|404.74|406.16|404.16|406.75|404.75|406.08|404.08|176
1749063600000|2025-06-04 19:00:00|406.11|404.11|406.77|404.77|406.77|404.77|405.86|403.86|256
1749063900000|2025-06-04 19:05:00|406.76|404.76|406.29|404.29|407.17|405.17|406.09|404.09|285
1749064200000|2025-06-04 19:10:00|406.31|404.31|406.47|404.47|406.88|404.88|405.99|403.99|221
1749064500000|2025-06-04 19:15:00|406.46|404.46|407.3|405.3|407.38|405.38|405.81|403.81|282
1749064800000|2025-06-04 19:20:00|407.29|405.29|407.29|405.29|407.69|405.69|407.09|405.09|212
1749065100000|2025-06-04 19:25:00|407.23|405.23|406.1|404.1|407.36|405.36|405.97|403.97|222
1749065400000|2025-06-04 19:30:00|406.08|404.08|406.28|404.28|407.01|405.01|405.79|403.79|312
1749065700000|2025-06-04 19:35:00|406.27|404.27|406.62|404.62|407.18|405.18|405.84|403.84|260
1749066000000|2025-06-04 19:40:00|406.6|404.6|406.79|404.79|406.87|404.87|405.93|403.93|221
1749066300000|2025-06-04 19:45:00|406.81|404.81|406.3|404.3|407.2|405.2|405.79|403.79|225
1749066600000|2025-06-04 19:50:00|406.28|404.28|405.66|403.66|406.4|404.4|405.51|403.51|250
1749066900000|2025-06-04 19:55:00|405.64|403.64|404.88|402.88|405.8|403.8|404.73|402.73|237
1749067200000|2025-06-04 20:00:00|404.83|402.83|404.17|402.17|405.16|403.16|403.98|401.98|290
1749067500000|2025-06-04 20:05:00|404.16|402.16|403.87|401.87|404.45|402.45|403.12|401.12|311
1749067800000|2025-06-04 20:10:00|403.9|401.9|402.67|400.67|404.06|402.06|402.67|400.67|308
1749068100000|2025-06-04 20:15:00|402.63|400.63|401.89|399.89|402.89|400.89|401.58|399.58|412
1749068400000|2025-06-04 20:20:00|401.92|399.92|400.87|398.87|401.95|399.95|399.82|397.82|420
1749068700000|2025-06-04 20:25:00|401.09|399.09|402.83|400.83|402.83|400.83|400.98|398.98|287
1749069000000|2025-06-04 20:30:00|402.8|400.8|403.04|401.04|403.11|401.11|401.87|399.87|382
1749069300000|2025-06-04 20:35:00|403.03|401.03|402.45|400.45|403.05|401.05|402.07|400.07|378
1749069600000|2025-06-04 20:40:00|402.42|400.42|402.98|400.98|403.24|401.24|401.96|399.96|350
1749069900000|2025-06-04 20:45:00|402.96|400.96|401.83|399.83|402.96|400.96|401.54|399.54|383
1749070200000|2025-06-04 20:50:00|401.82|399.82|401.48|399.48|402.4|400.4|401.26|399.26|330
1749070500000|2025-06-04 20:55:00|401.43|399.43|401.4|399.4|401.67|399.67|401.23|399.23|247
1749070800000|2025-06-04 21:00:00|401.41|399.41|399.6|397.6|401.42|399.42|399.6|397.6|229
1749071100000|2025-06-04 21:05:00|399.58|397.58|400.62|398.62|400.75|398.75|399.11|397.11|245
1749071400000|2025-06-04 21:10:00|400.64|398.64|401.98|399.98|402.36|400.36|400.26|398.26|218
1749071700000|2025-06-04 21:15:00|401.99|399.99|400.14|398.14|401.99|399.99|399.68|397.68|365
1749072000000|2025-06-04 21:20:00|400.13|398.13|400.65|398.65|400.75|398.75|399.65|397.65|242
1749072300000|2025-06-04 21:25:00|400.74|398.74|402.43|400.43|402.54|400.54|400.54|398.54|212
1749072600000|2025-06-04 21:30:00|402.44|400.44|403.07|401.07|403.2|401.2|402.38|400.38|179
1749072900000|2025-06-04 21:35:00|403.03|401.03|403.16|401.16|403.92|401.92|403.01|401.01|256
1749073200000|2025-06-04 21:40:00|403.17|401.17|403.64|401.64|403.68|401.68|402.77|400.77|200
1749073500000|2025-06-04 21:45:00|403.6|401.6|404.75|402.75|404.76|402.76|403.55|401.55|177
1749073800000|2025-06-04 21:50:00|404.78|402.78|405.2|403.2|405.27|403.27|404.64|402.64|147
1749074100000|2025-06-04 21:55:00|405.22|403.22|404.62|402.62|405.27|403.27|404.25|402.25|195
1749074400000|2025-06-04 22:00:00|404.57|402.57|404.41|402.41|404.9|402.9|403.96|401.96|441
1749074700000|2025-06-04 22:05:00|404.38|402.38|403.13|401.13|404.5|402.5|403.07|401.07|279
1749075000000|2025-06-04 22:10:00|403.14|401.14|404.1|402.1|404.54|402.54|403.13|401.13|358
1749075300000|2025-06-04 22:15:00|404.09|402.09|404.66|402.66|404.91|402.91|404.01|402.01|294
1749075600000|2025-06-04 22:20:00|404.77|402.77|403.03|401.03|404.8|402.8|402.84|400.84|300
1749075900000|2025-06-04 22:25:00|403.02|401.02|402.77|400.77|403.18|401.18|402.37|400.37|256
1749076200000|2025-06-04 22:30:00|402.84|400.84|403.43|401.43|403.79|401.79|402.56|400.56|336
1749076500000|2025-06-04 22:35:00|403.42|401.42|404.44|402.44|404.54|402.54|402.97|400.97|249
1749076800000|2025-06-04 22:40:00|404.45|402.45|404.87|402.87|405.19|403.19|404.31|402.31|228
1749077100000|2025-06-04 22:45:00|404.86|402.86|404.19|402.19|404.89|402.89|404.18|402.18|260
1749077400000|2025-06-04 22:50:00|404.2|402.2|403.58|401.58|404.2|402.2|403.38|401.38|244
1749077700000|2025-06-04 22:55:00|403.57|401.57|403.65|401.65|404.22|402.22|403.49|401.49|221
1749078000000|2025-06-04 23:00:00|403.63|401.63|403.27|401.27|403.63|401.63|403.02|401.02|333
1749078300000|2025-06-04 23:05:00|403.26|401.26|403.82|401.82|404.23|402.23|403.13|401.13|300
1749078600000|2025-06-04 23:10:00|403.64|401.64|402.42|400.42|403.64|401.64|402.06|400.06|229
1749078900000|2025-06-04 23:15:00|402.43|400.43|401.82|399.82|403.29|401.29|401.82|399.82|339
1749079200000|2025-06-04 23:20:00|402.02|400.02|402.32|400.32|402.41|400.41|401.59|399.59|335
1749079500000|2025-06-04 23:25:00|402.31|400.31|401.89|399.89|402.56|400.56|401.76|399.76|228
1749079800000|2025-06-04 23:30:00|401.85|399.85|402.01|400.01|402.33|400.33|401.36|399.36|248
1749080100000|2025-06-04 23:35:00|401.94|399.94|402.43|400.43|402.52|400.52|401.91|399.91|239
1749080400000|2025-06-04 23:40:00|402.38|400.38|402.98|400.98|402.98|400.98|402.37|400.37|177
1749080700000|2025-06-04 23:45:00|402.97|400.97|402.56|400.56|403.01|401.01|402|400|234
1749081000000|2025-06-04 23:50:00|402.55|400.55|402.42|400.42|402.9|400.9|402.41|400.41|215
1749081300000|2025-06-04 23:55:00|402.41|400.41|401.43|399.43|402.51|400.51|401.06|399.06|222
1749081600000|2025-06-05 00:00:00|401.13|399.13|401.4|399.4|401.96|399.96|400.99|398.99|283
1749081900000|2025-06-05 00:05:00|401.39|399.39|401.44|399.44|401.96|399.96|400.72|398.72|376
1749082200000|2025-06-05 00:10:00|401.43|399.43|401.07|399.07|401.71|399.71|401.06|399.06|322
1749082500000|2025-06-05 00:15:00|401.09|399.09|400.74|398.74|402.33|400.33|400.74|398.74|403
1749082800000|2025-06-05 00:20:00|400.65|398.65|400.78|398.78|402.47|400.47|400.44|398.44|484
1749083100000|2025-06-05 00:25:00|400.77|398.77|402.45|400.45|402.97|400.97|400.75|398.75|441
1749083400000|2025-06-05 00:30:00|402.51|400.51|403.29|401.29|403.67|401.67|402.41|400.41|421
1749083700000|2025-06-05 00:35:00|403.19|401.19|403.51|401.51|403.91|401.91|403.04|401.04|341
1749084000000|2025-06-05 00:40:00|403.49|401.49|403.13|401.13|403.63|401.63|402.64|400.64|302
1749084300000|2025-06-05 00:45:00|403.12|401.12|402.17|400.17|403.84|401.84|402.08|400.08|353
1749084600000|2025-06-05 00:50:00|402.16|400.16|403.55|401.55|403.55|401.55|401.98|399.98|362
1749084900000|2025-06-05 00:55:00|403.34|401.34|403.58|401.58|404.02|402.02|403.32|401.32|270
1749085200000|2025-06-05 01:00:00|403.51|401.51|404.44|402.44|404.54|402.54|403.37|401.37|253
1749085500000|2025-06-05 01:05:00|404.46|402.46|404.64|402.64|404.96|402.96|404.11|402.11|275
1749085800000|2025-06-05 01:10:00|404.78|402.78|404.54|402.54|404.87|402.87|404.05|402.05|185
1749086100000|2025-06-05 01:15:00|404.53|402.53|403.44|401.44|404.91|402.91|403.21|401.21|255
1749086400000|2025-06-05 01:20:00|403.45|401.45|402.7|400.7|403.78|401.78|402.36|400.36|291
1749086700000|2025-06-05 01:25:00|402.69|400.69|402.9|400.9|402.96|400.96|402.4|400.4|326
1749087000000|2025-06-05 01:30:00|402.89|400.89|402.28|400.28|402.89|400.89|402.13|400.13|258
1749087300000|2025-06-05 01:35:00|402.25|400.25|401.63|399.63|402.39|400.39|401.47|399.47|292
1749087600000|2025-06-05 01:40:00|401.61|399.61|402.24|400.24|402.33|400.33|401.4|399.4|247
1749087900000|2025-06-05 01:45:00|402.19|400.19|401.8|399.8|402.58|400.58|401.7|399.7|329
1749088200000|2025-06-05 01:50:00|401.77|399.77|401.58|399.58|402.02|400.02|401.04|399.04|306
1749088500000|2025-06-05 01:55:00|401.57|399.57|402.2|400.2|402.38|400.38|401.26|399.26|324
1749088800000|2025-06-05 02:00:00|402.13|400.13|403.17|401.17|403.46|401.46|402.13|400.13|317
1749089100000|2025-06-05 02:05:00|403.23|401.23|403.19|401.19|403.46|401.46|402.75|400.75|303
1749089400000|2025-06-05 02:10:00|403.2|401.2|404.66|402.66|404.67|402.67|403.07|401.07|305
1749089700000|2025-06-05 02:15:00|404.67|402.67|403.68|401.68|404.67|402.67|403.34|401.34|302
1749090000000|2025-06-05 02:20:00|403.54|401.54|402.9|400.9|403.88|401.88|402.61|400.61|275
1749090300000|2025-06-05 02:25:00|402.91|400.91|402.77|400.77|403.39|401.39|402.62|400.62|285
1749090600000|2025-06-05 02:30:00|402.79|400.79|404.95|402.95|405.31|403.31|402.72|400.72|332
1749090900000|2025-06-05 02:35:00|404.92|402.92|405.2|403.2|405.62|403.62|404.82|402.82|362
1749091200000|2025-06-05 02:40:00|405.23|403.23|404.72|402.72|405.27|403.27|404.57|402.57|253
1749091500000|2025-06-05 02:45:00|404.73|402.73|404.5|402.5|404.81|402.81|404.2|402.2|282
1749091800000|2025-06-05 02:50:00|404.53|402.53|403.55|401.55|404.59|402.59|403.06|401.06|265
1749092100000|2025-06-05 02:55:00|403.56|401.56|403.27|401.27|403.97|401.97|403.21|401.21|221
1749092400000|2025-06-05 03:00:00|403.28|401.28|402.45|400.45|403.35|401.35|402.31|400.31|280
1749092700000|2025-06-05 03:05:00|402.44|400.44|403.21|401.21|403.5|401.5|402.27|400.27|184
1749093000000|2025-06-05 03:10:00|403.23|401.23|403.81|401.81|403.9|401.9|403.23|401.23|147
1749093300000|2025-06-05 03:15:00|403.79|401.79|403.7|401.7|403.99|401.99|403.1|401.1|270
1749093600000|2025-06-05 03:20:00|403.76|401.76|403.25|401.25|404.22|402.22|403.03|401.03|202
1749093900000|2025-06-05 03:25:00|403.29|401.29|403.52|401.52|404.02|402.02|403.25|401.25|224
1749094200000|2025-06-05 03:30:00|403.37|401.37|403.51|401.51|404.11|402.11|402.96|400.96|324
1749094500000|2025-06-05 03:35:00|403.52|401.52|403.87|401.87|404.06|402.06|402.91|400.91|248
1749094800000|2025-06-05 03:40:00|403.88|401.88|403.92|401.92|404.09|402.09|403.56|401.56|166
1749095100000|2025-06-05 03:45:00|403.91|401.91|404.19|402.19|404.27|402.27|403.6|401.6|217
1749095400000|2025-06-05 03:50:00|404.2|402.2|404.45|402.45|404.96|402.96|403.87|401.87|269
1749095700000|2025-06-05 03:55:00|404.31|402.31|404.15|402.15|404.61|402.61|403.94|401.94|189
1749096000000|2025-06-05 04:00:00|404.16|402.16|403.87|401.87|404.44|402.44|403.67|401.67|234
1749096300000|2025-06-05 04:05:00|403.88|401.88|404.21|402.21|404.55|402.55|403.87|401.87|226
1749096600000|2025-06-05 04:10:00|404.22|402.22|404.69|402.69|404.71|402.71|403.56|401.56|219
1749096900000|2025-06-05 04:15:00|404.67|402.67|405.63|403.63|405.84|403.84|404.66|402.66|239
1749097200000|2025-06-05 04:20:00|405.49|403.49|405.69|403.69|405.8|403.8|404.99|402.99|159
1749097500000|2025-06-05 04:25:00|405.85|403.85|405.18|403.18|405.88|403.88|404.92|402.92|202
1749097800000|2025-06-05 04:30:00|405.04|403.04|405.31|403.31|405.8|403.8|404.92|402.92|277
1749098100000|2025-06-05 04:35:00|405.46|403.46|405.51|403.51|405.89|403.89|405.26|403.26|239
1749098400000|2025-06-05 04:40:00|405.55|403.55|405.88|403.88|406.08|404.08|405.19|403.19|207
1749098700000|2025-06-05 04:45:00|405.87|403.87|405.92|403.92|406.4|404.4|405.81|403.81|217
1749099000000|2025-06-05 04:50:00|405.91|403.91|406.6|404.6|406.66|404.66|405.84|403.84|231
1749099300000|2025-06-05 04:55:00|406.61|404.61|406.33|404.33|406.61|404.61|406|404|185
1749099600000|2025-06-05 05:00:00|406.37|404.37|405.95|403.95|406.51|404.51|405.8|403.8|255
1749099900000|2025-06-05 05:05:00|405.89|403.89|406.24|404.24|406.73|404.73|405.4|403.4|288
1749100200000|2025-06-05 05:10:00|406.25|404.25|405.48|403.48|406.44|404.44|405.21|403.21|251
1749100500000|2025-06-05 05:15:00|405.49|403.49|405.08|403.08|405.52|403.52|404.71|402.71|273
1749100800000|2025-06-05 05:20:00|405.09|403.09|405.06|403.06|405.4|403.4|404.75|402.75|186
1749101100000|2025-06-05 05:25:00|405.05|403.05|404.3|402.3|405.44|403.44|404.29|402.29|230
1749101400000|2025-06-05 05:30:00|404.35|402.35|403.22|401.22|404.39|402.39|403.04|401.04|282
1749101700000|2025-06-05 05:35:00|403.21|401.21|403.4|401.4|403.78|401.78|403.07|401.07|236
1749102000000|2025-06-05 05:40:00|403.41|401.41|403.09|401.09|403.44|401.44|402.54|400.54|251
1749102300000|2025-06-05 05:45:00|403.08|401.08|402.9|400.9|403.59|401.59|402.65|400.65|309
1749102600000|2025-06-05 05:50:00|402.85|400.85|402.87|400.87|403.32|401.32|402.59|400.59|224
1749102900000|2025-06-05 05:55:00|402.88|400.88|403.19|401.19|403.52|401.52|402.74|400.74|219
1749103200000|2025-06-05 06:00:00|403.21|401.21|404.3|402.3|404.48|402.48|403.11|401.11|219
1749103500000|2025-06-05 06:05:00|404.24|402.24|404.56|402.56|404.73|402.73|403.7|401.7|243
1749103800000|2025-06-05 06:10:00|404.57|402.57|403.97|401.97|404.57|402.57|403.76|401.76|228
1749104100000|2025-06-05 06:15:00|403.98|401.98|403.67|401.67|404.49|402.49|403.32|401.32|263
1749104400000|2025-06-05 06:20:00|403.68|401.68|404.69|402.69|405.08|403.08|403.18|401.18|257
1749104700000|2025-06-05 06:25:00|404.7|402.7|404.83|402.83|404.94|402.94|404.38|402.38|173
1749105000000|2025-06-05 06:30:00|404.82|402.82|404.17|402.17|404.83|402.83|403.91|401.91|218
1749105300000|2025-06-05 06:35:00|404.16|402.16|402.97|400.97|404.16|402.16|402.73|400.73|201
1749105600000|2025-06-05 06:40:00|402.98|400.98|402.07|400.07|403.35|401.35|402.03|400.03|495
1749105900000|2025-06-05 06:45:00|402.09|400.09|402.06|400.06|402.65|400.65|401.94|399.94|642
1749106200000|2025-06-05 06:50:00|402.07|400.07|402.43|400.43|402.55|400.55|401.89|399.89|680
1749106500000|2025-06-05 06:55:00|402.44|400.44|402.62|400.62|402.82|400.82|402.29|400.29|553
1749106800000|2025-06-05 07:00:00|402.68|400.68|402.17|400.17|402.75|400.75|402.09|400.09|537
1749107100000|2025-06-05 07:05:00|402.06|400.06|402.39|400.39|402.61|400.61|401.81|399.81|463
1749107400000|2025-06-05 07:10:00|402.28|400.28|403.87|401.87|404.01|402.01|402.28|400.28|247
1749107700000|2025-06-05 07:15:00|403.89|401.89|405.14|403.14|405.28|403.28|403.77|401.77|314
1749108000000|2025-06-05 07:20:00|405.13|403.13|405.98|403.98|406.33|404.33|404.99|402.99|257
1749108300000|2025-06-05 07:25:00|405.97|403.97|405.75|403.75|406.12|404.12|405.56|403.56|195
1749108600000|2025-06-05 07:30:00|405.9|403.9|405.65|403.65|405.95|403.95|405.24|403.24|296
1749108900000|2025-06-05 07:35:00|405.64|403.64|403.98|401.98|405.64|403.64|403.36|401.36|471
1749109200000|2025-06-05 07:40:00|403.99|401.99|403.97|401.97|404.5|402.5|403.81|401.81|272
1749109500000|2025-06-05 07:45:00|403.93|401.93|403.27|401.27|403.95|401.95|403.13|401.13|217
1749109800000|2025-06-05 07:50:00|403.24|401.24|404.23|402.23|404.33|402.33|402.99|400.99|192
1749110100000|2025-06-05 07:55:00|404.21|402.21|403.81|401.81|404.22|402.22|403.5|401.5|158
1749110400000|2025-06-05 08:00:00|403.67|401.67|404.09|402.09|404.56|402.56|403.47|401.47|207
1749110700000|2025-06-05 08:05:00|404.1|402.1|404.44|402.44|404.74|402.74|403.69|401.69|263
1749111000000|2025-06-05 08:10:00|404.45|402.45|403.77|401.77|404.45|402.45|403.45|401.45|245
1749111300000|2025-06-05 08:15:00|403.76|401.76|402.98|400.98|404.43|402.43|402.97|400.97|269
1749111600000|2025-06-05 08:20:00|402.97|400.97|404.2|402.2|404.23|402.23|402.42|400.42|629
1749111900000|2025-06-05 08:25:00|404.21|402.21|403.7|401.7|404.63|402.63|403.59|401.59|291
1749112200000|2025-06-05 08:30:00|403.59|401.59|404.22|402.22|404.45|402.45|403.57|401.57|261
1749112500000|2025-06-05 08:35:00|404.21|402.21|403.12|401.12|404.45|402.45|402.89|400.89|304
1749112800000|2025-06-05 08:40:00|403.11|401.11|403.03|401.03|403.25|401.25|402.82|400.82|261
1749113100000|2025-06-05 08:45:00|403.02|401.02|402.66|400.66|403.3|401.3|402.19|400.19|309
1749113400000|2025-06-05 08:50:00|402.62|400.62|402.33|400.33|402.87|400.87|402.13|400.13|260
1749113700000|2025-06-05 08:55:00|402.26|400.26|401.72|399.72|402.3|400.3|401.23|399.23|282
1749114000000|2025-06-05 09:00:00|401.73|399.73|403.48|401.48|403.57|401.57|401.73|399.73|257
1749114300000|2025-06-05 09:05:00|403.47|401.47|403.47|401.47|404.31|402.31|403.41|401.41|260
1749114600000|2025-06-05 09:10:00|403.5|401.5|403.57|401.57|403.87|401.87|403.12|401.12|264
1749114900000|2025-06-05 09:15:00|403.5|401.5|403.94|401.94|404.03|402.03|402.84|400.84|311
1749115200000|2025-06-05 09:20:00|403.93|401.93|403.34|401.34|403.95|401.95|403.21|401.21|235
1749115500000|2025-06-05 09:25:00|403.18|401.18|403.14|401.14|403.8|401.8|402.98|400.98|272
1749115800000|2025-06-05 09:30:00|403.21|401.21|402.71|400.71|403.33|401.33|402.51|400.51|249
1749116100000|2025-06-05 09:35:00|402.66|400.66|402.77|400.77|403.2|401.2|402.38|400.38|264
1749116400000|2025-06-05 09:40:00|402.76|400.76|403.85|401.85|403.98|401.98|402.74|400.74|227
1749116700000|2025-06-05 09:45:00|403.84|401.84|403.58|401.58|404.39|402.39|403.33|401.33|237
1749117000000|2025-06-05 09:50:00|403.57|401.57|403.5|401.5|403.76|401.76|403.22|401.22|198
1749117300000|2025-06-05 09:55:00|403.51|401.51|404.04|402.04|404.08|402.08|403.38|401.38|165
1749117600000|2025-06-05 10:00:00|404|402|403.27|401.27|404.05|402.05|403.06|401.06|274
1749117900000|2025-06-05 10:05:00|403.23|401.23|404.35|402.35|404.37|402.37|402.96|400.96|226
1749118200000|2025-06-05 10:10:00|404.11|402.11|403.81|401.81|404.36|402.36|403.8|401.8|184
1749118500000|2025-06-05 10:15:00|403.86|401.86|403.23|401.23|403.86|401.86|402.94|400.94|202
1749118800000|2025-06-05 10:20:00|403.2|401.2|402.21|400.21|403.23|401.23|402.1|400.1|330
1749119100000|2025-06-05 10:25:00|402.22|400.22|401.12|399.12|402.23|400.23|400.98|398.98|330
1749119400000|2025-06-05 10:30:00|401.13|399.13|401.48|399.48|401.82|399.82|400.99|398.99|288
1749119700000|2025-06-05 10:35:00|401.47|399.47|399.9|397.9|401.82|399.82|399.61|397.61|416
1749120000000|2025-06-05 10:40:00|399.91|397.91|400.56|398.56|400.9|398.9|399.79|397.79|467
1749120300000|2025-06-05 10:45:00|400.43|398.43|401.36|399.36|401.59|399.59|399.85|397.85|376
1749120600000|2025-06-05 10:50:00|401.49|399.49|401.97|399.97|402.13|400.13|401.24|399.24|262
1749120900000|2025-06-05 10:55:00|402.09|400.09|401.79|399.79|402.09|400.09|401.32|399.32|243
1749121200000|2025-06-05 11:00:00|401.8|399.8|401.4|399.4|402.08|400.08|401.24|399.24|270
1749121500000|2025-06-05 11:05:00|401.43|399.43|400.87|398.87|402.04|400.04|400.85|398.85|265
1749121800000|2025-06-05 11:10:00|400.86|398.86|401.1|399.1|401.49|399.49|400.51|398.51|232
1749122100000|2025-06-05 11:15:00|401.07|399.07|401.19|399.19|401.72|399.72|400.54|398.54|271
1749122400000|2025-06-05 11:20:00|401.23|399.23|401.68|399.68|402|400|401.09|399.09|220
1749122700000|2025-06-05 11:25:00|401.56|399.56|401.57|399.57|401.78|399.78|401.18|399.18|135
1749123000000|2025-06-05 11:30:00|401.59|399.59|401.87|399.87|402.25|400.25|401.45|399.45|160
1749123300000|2025-06-05 11:35:00|401.86|399.86|401.42|399.42|402.12|400.12|401.42|399.42|153
1749123600000|2025-06-05 11:40:00|401.45|399.45|401.23|399.23|401.68|399.68|401.23|399.23|103
1749123900000|2025-06-05 11:45:00|401.24|399.24|401.42|399.42|401.86|399.86|401.24|399.24|108
1749124200000|2025-06-05 11:50:00|401.41|399.41|401.81|399.81|402.18|400.18|401.32|399.32|124
1749124500000|2025-06-05 11:55:00|401.77|399.77|401.52|399.52|401.84|399.84|401.51|399.51|67
1749124800000|2025-06-05 12:00:00|401.51|399.51|401.1|399.1|401.53|399.53|400.53|398.53|171
1749125100000|2025-06-05 12:05:00|401.05|399.05|402.11|400.11|402.31|400.31|400.58|398.58|173
1749125400000|2025-06-05 12:10:00|402.09|400.09|403.73|401.73|403.73|401.73|402.09|400.09|277
1749125700000|2025-06-05 12:15:00|403.74|401.74|405.31|403.31|405.31|403.31|403.74|401.74|390
1749126000000|2025-06-05 12:20:00|405.32|403.32|405.76|403.76|406|404|405.05|403.05|426
1749126300000|2025-06-05 12:25:00|405.74|403.74|406.06|404.06|406.27|404.27|405.54|403.54|358
1749126600000|2025-06-05 12:30:00|405.97|403.97|405.56|403.56|406.05|404.05|405.22|403.22|462
1749126900000|2025-06-05 12:35:00|405.55|403.55|405.97|403.97|406.7|404.7|405.36|403.36|407
1749127200000|2025-06-05 12:40:00|405.99|403.99|406.35|404.35|407.01|405.01|405.99|403.99|298
1749127500000|2025-06-05 12:45:00|406.75|404.75|407.71|405.71|408.15|406.15|405.8|403.8|258
1749127800000|2025-06-05 12:50:00|407.65|405.65|407.53|405.53|408.09|406.09|407.38|405.38|421
1749128100000|2025-06-05 12:55:00|407.54|405.54|407.13|405.13|407.93|405.93|407.07|405.07|314
1749128400000|2025-06-05 13:00:00|407.07|405.07|407.75|405.75|407.84|405.84|406.95|404.95|301
1749128700000|2025-06-05 13:05:00|407.78|405.78|408.21|406.21|408.32|406.32|407.78|405.78|234
1749129000000|2025-06-05 13:10:00|408.2|406.2|407.76|405.76|408.25|406.25|407.23|405.23|284
1749129300000|2025-06-05 13:15:00|407.75|405.75|407.63|405.63|408.63|406.63|407.36|405.36|388
1749129600000|2025-06-05 13:20:00|407.71|405.71|406.69|404.69|408.2|406.2|406.65|404.65|226
1749129900000|2025-06-05 13:25:00|406.67|404.67|407.82|405.82|407.84|405.84|406.63|404.63|183
1749130200000|2025-06-05 13:30:00|407.81|405.81|406.08|404.08|407.93|405.93|405.89|403.89|356
1749130500000|2025-06-05 13:35:00|406.02|404.02|405.07|403.07|406.94|404.94|405.01|403.01|397
1749130800000|2025-06-05 13:40:00|405.06|403.06|405.1|403.1|406.19|404.19|404.74|402.74|373
1749131100000|2025-06-05 13:45:00|405.14|403.14|402.41|400.41|405.22|403.22|402.33|400.33|402
1749131400000|2025-06-05 13:50:00|402.44|400.44|400.81|398.81|402.59|400.59|400.62|398.62|481
1749131700000|2025-06-05 13:55:00|400.92|398.92|401.06|399.06|401.43|399.43|400.49|398.49|754
1749132000000|2025-06-05 14:00:00|401.05|399.05|401.22|399.22|401.55|399.55|400.05|398.05|662
1749132300000|2025-06-05 14:05:00|401.34|399.34|401.47|399.47|401.9|399.9|400.91|398.91|600
1749132600000|2025-06-05 14:10:00|401.46|399.46|401.23|399.23|401.79|399.79|400.94|398.94|641
1749132900000|2025-06-05 14:15:00|401.22|399.22|398.14|396.14|401.51|399.51|397.17|395.17|712
1749133200000|2025-06-05 14:20:00|398.15|396.15|399.96|397.96|400.26|398.26|397.73|395.73|737
1749133500000|2025-06-05 14:25:00|399.97|397.97|400.77|398.77|400.9|398.9|399.47|397.47|637
1749133800000|2025-06-05 14:30:00|400.66|398.66|400.52|398.52|400.8|398.8|399.59|397.59|432
1749134100000|2025-06-05 14:35:00|400.51|398.51|401.84|399.84|401.96|399.96|399.7|397.7|442
1749134400000|2025-06-05 14:40:00|401.89|399.89|403.23|401.23|403.33|401.33|401.68|399.68|383
1749134700000|2025-06-05 14:45:00|403.21|401.21|403.88|401.88|405.57|403.57|402.59|400.59|453
1749135000000|2025-06-05 14:50:00|403.89|401.89|403.67|401.67|404.12|402.12|403.24|401.24|379
1749135300000|2025-06-05 14:55:00|403.66|401.66|403.61|401.61|403.77|401.77|402.88|400.88|208
1749135600000|2025-06-05 15:00:00|403.57|401.57|403.78|401.78|404.25|402.25|403.39|401.39|389
1749135900000|2025-06-05 15:05:00|403.77|401.77|403.58|401.58|403.81|401.81|402.69|400.69|290
1749136200000|2025-06-05 15:10:00|403.62|401.62|402.82|400.82|404.03|402.03|402.77|400.77|208
1749136500000|2025-06-05 15:15:00|402.83|400.83|402.96|400.96|402.97|400.97|402.19|400.19|235
1749136800000|2025-06-05 15:20:00|402.99|400.99|404.28|402.28|404.29|402.29|402.92|400.92|262
1749137100000|2025-06-05 15:25:00|404.27|402.27|404.56|402.56|404.73|402.73|404.16|402.16|259
1749137400000|2025-06-05 15:30:00|404.57|402.57|404.07|402.07|404.69|402.69|404.03|402.03|192
1749137700000|2025-06-05 15:35:00|404.05|402.05|404.02|402.02|404.08|402.08|403.6|401.6|166
1749138000000|2025-06-05 15:40:00|404.03|402.03|404.08|402.08|404.43|402.43|403.77|401.77|125
1749138300000|2025-06-05 15:45:00|404.06|402.06|403.07|401.07|404.06|402.06|402.97|400.97|170
1749138600000|2025-06-05 15:50:00|403.12|401.12|403.64|401.64|403.69|401.69|403.05|401.05|206
1749138900000|2025-06-05 15:55:00|403.66|401.66|402.87|400.87|403.91|401.91|402.81|400.81|133
1749139200000|2025-06-05 16:00:00|402.82|400.82|402.3|400.3|403.04|401.04|402.12|400.12|172
1749139500000|2025-06-05 16:05:00|402.31|400.31|401.38|399.38|402.47|400.47|401.22|399.22|227
1749139800000|2025-06-05 16:10:00|401.48|399.48|400.87|398.87|401.62|399.62|400.86|398.86|168
1749140100000|2025-06-05 16:15:00|400.89|398.89|398.6|396.6|400.89|398.89|397.95|395.95|508
1749140400000|2025-06-05 16:20:00|398.54|396.54|399|397|399.84|397.84|397.54|395.54|600
1749140700000|2025-06-05 16:25:00|398.98|396.98|398.77|396.77|399.84|397.84|398.22|396.22|504
1749141000000|2025-06-05 16:30:00|398.72|396.72|398.37|396.37|399.21|397.21|398.05|396.05|511
1749141300000|2025-06-05 16:35:00|398.36|396.36|398.56|396.56|399.1|397.1|398.07|396.07|477
1749141600000|2025-06-05 16:40:00|398.58|396.58|398.5|396.5|399.89|397.89|397.83|395.83|456
1749141900000|2025-06-05 16:45:00|398.67|396.67|398.26|396.26|398.67|396.67|397.45|395.45|667
1749142200000|2025-06-05 16:50:00|398.25|396.25|397.58|395.58|399.21|397.21|396.84|394.84|694
1749142500000|2025-06-05 16:55:00|397.57|395.57|398.08|396.08|398.44|396.44|397.47|395.47|479
1749142800000|2025-06-05 17:00:00|398.07|396.07|399.14|397.14|399.78|397.78|397.9|395.9|516
1749143100000|2025-06-05 17:05:00|399.13|397.13|399.99|397.99|400.6|398.6|398.57|396.57|455
1749143400000|2025-06-05 17:10:00|400|398|400.12|398.12|400.41|398.41|399.83|397.83|289
1749143700000|2025-06-05 17:15:00|400.15|398.15|400.32|398.32|400.62|398.62|400.02|398.02|225
1749144000000|2025-06-05 17:20:00|400.31|398.31|399.6|397.6|400.58|398.58|399.38|397.38|353
1749144300000|2025-06-05 17:25:00|399.59|397.59|400.29|398.29|400.3|398.3|399.15|397.15|218
1749144600000|2025-06-05 17:30:00|400.28|398.28|399.62|397.62|400.78|398.78|399.62|397.62|314
1749144900000|2025-06-05 17:35:00|399.61|397.61|400.48|398.48|400.62|398.62|399.26|397.26|371
1749145200000|2025-06-05 17:40:00|400.47|398.47|399.64|397.64|400.47|398.47|399.64|397.64|200
1749145500000|2025-06-05 17:45:00|399.59|397.59|398.53|396.53|399.75|397.75|398.49|396.49|370
1749145800000|2025-06-05 17:50:00|398.55|396.55|399.26|397.26|399.45|397.45|398.29|396.29|233
1749146100000|2025-06-05 17:55:00|399.36|397.36|400.01|398.01|400.21|398.21|398.98|396.98|175
1749146400000|2025-06-05 18:00:00|400|398|399.67|397.67|400.56|398.56|399.35|397.35|322
1749146700000|2025-06-05 18:05:00|399.66|397.66|398.88|396.88|399.83|397.83|398.39|396.39|290
1749147000000|2025-06-05 18:10:00|398.78|396.78|397.16|395.16|398.88|396.88|396.13|394.13|512
1749147300000|2025-06-05 18:15:00|397.14|395.14|397.69|395.69|398.05|396.05|395.9|393.9|621
1749147600000|2025-06-05 18:20:00|397.79|395.79|397.86|395.86|398.33|396.33|397.45|395.45|412
1749147900000|2025-06-05 18:25:00|397.87|395.87|398.56|396.56|398.69|396.69|397.7|395.7|155
1749148200000|2025-06-05 18:30:00|398.59|396.59|398.64|396.64|399.38|397.38|398.38|396.38|262
1749148500000|2025-06-05 18:35:00|398.65|396.65|399.59|397.59|399.64|397.64|398.64|396.64|248
1749148800000|2025-06-05 18:40:00|399.53|397.53|398.31|396.31|399.82|397.82|398.16|396.16|229
1749149100000|2025-06-05 18:45:00|398.54|396.54|398.43|396.43|398.8|396.8|397.37|395.37|266
1749149400000|2025-06-05 18:50:00|398.42|396.42|399.09|397.09|399.22|397.22|398.4|396.4|199
1749149700000|2025-06-05 18:55:00|399.07|397.07|399.01|397.01|399.54|397.54|399.01|397.01|86
1749150000000|2025-06-05 19:00:00|398.58|396.58|397.69|395.69|398.81|396.81|397.47|395.47|281
1749150300000|2025-06-05 19:05:00|397.86|395.86|397.54|395.54|397.9|395.9|396.84|394.84|397
1749150600000|2025-06-05 19:10:00|397.52|395.52|395.84|393.84|397.68|395.68|395.84|393.84|408
1749150900000|2025-06-05 19:15:00|395.52|393.52|386.36|384.36|395.55|393.55|384.9|382.9|842
1749151200000|2025-06-05 19:20:00|386.39|384.39|389.7|387.7|390.32|388.32|384.97|382.97|884
1749151500000|2025-06-05 19:25:00|389.69|387.69|391.76|389.76|391.89|389.89|388.76|386.76|657
1749151800000|2025-06-05 19:30:00|391.75|389.75|392.37|390.37|393|391|391.24|389.24|692
1749152100000|2025-06-05 19:35:00|392.36|390.36|393.48|391.48|393.9|391.9|392.31|390.31|517
1749152400000|2025-06-05 19:40:00|393.53|391.53|392.48|390.48|393.92|391.92|392.33|390.33|419
1749152700000|2025-06-05 19:45:00|392.5|390.5|391.7|389.7|392.62|390.62|391.55|389.55|506
1749153000000|2025-06-05 19:50:00|391.69|389.69|391.36|389.36|392.03|390.03|390.65|388.65|466
1749153300000|2025-06-05 19:55:00|391.5|389.5|390.99|388.99|391.92|389.92|390.52|388.52|463
1749153600000|2025-06-05 20:00:00|390.97|388.97|392.34|390.34|392.34|390.34|390.62|388.62|668
1749153900000|2025-06-05 20:05:00|392.4|390.4|389.87|387.87|392.67|390.67|389.79|387.79|659
1749154200000|2025-06-05 20:10:00|389.85|387.85|389.37|387.37|390.09|388.09|387.27|385.27|684
1749154500000|2025-06-05 20:15:00|389.35|387.35|386.5|384.5|389.5|387.5|386.26|384.26|862
1749154800000|2025-06-05 20:20:00|386.49|384.49|386.83|384.83|387.5|385.5|381.65|379.65|893
1749155100000|2025-06-05 20:25:00|386.84|384.84|386.22|384.22|387.63|385.63|385.35|383.35|603
1749155400000|2025-06-05 20:30:00|386.15|384.15|383.51|381.51|386.38|384.38|381.94|379.94|800
1749155700000|2025-06-05 20:35:00|383.52|381.52|383.07|381.07|384.43|382.43|381.03|379.03|905
1749156000000|2025-06-05 20:40:00|383.03|381.03|379.28|377.28|383.4|381.4|378.49|376.49|865
1749156300000|2025-06-05 20:45:00|379.27|377.27|382.37|380.37|383.56|381.56|379.27|377.27|951
1749156600000|2025-06-05 20:50:00|382.5|380.5|379.51|377.51|382.56|380.56|378.56|376.56|856
1749156900000|2025-06-05 20:55:00|379.59|377.59|376.69|374.69|380.51|378.51|376.09|374.09|850
1749157200000|2025-06-05 21:00:00|376.55|374.55|380.46|378.46|381.86|379.86|376.21|374.21|966
1749157500000|2025-06-05 21:05:00|380.44|378.44|379.5|377.5|381.34|379.34|379.06|377.06|842
1749157800000|2025-06-05 21:10:00|379.45|377.45|378.22|376.22|381.34|379.34|378.04|376.04|765
1749158100000|2025-06-05 21:15:00|378.17|376.17|379.34|377.34|380.73|378.73|377.79|375.79|673
1749158400000|2025-06-05 21:20:00|379.42|377.42|380.12|378.12|380.31|378.31|377.97|375.97|613
1749158700000|2025-06-05 21:25:00|380.16|378.16|379.57|377.57|380.32|378.32|378.93|376.93|468
1749159000000|2025-06-05 21:30:00|379.42|377.42|382.84|380.84|383.1|381.1|377.87|375.87|473
1749159300000|2025-06-05 21:35:00|382.82|380.82|382.86|380.86|384.68|382.68|382.62|380.62|405
1749159600000|2025-06-05 21:40:00|383|381|384|382|384.57|382.57|382.93|380.93|336
1749159900000|2025-06-05 21:45:00|383.98|381.98|381.33|379.33|383.98|381.98|380.7|378.7|314
1749160200000|2025-06-05 21:50:00|381.43|379.43|383.56|381.56|383.65|381.65|381.3|379.3|199
1749160500000|2025-06-05 21:55:00|383.55|381.55|383.75|381.75|384.45|382.45|383.53|381.53|306
1749160800000|2025-06-05 22:00:00|383.69|381.69|381.3|379.3|383.69|381.69|380.79|378.79|414
1749161100000|2025-06-05 22:05:00|381.34|379.34|380.48|378.48|382.28|380.28|380.19|378.19|339
1749161400000|2025-06-05 22:10:00|380.49|378.49|380.36|378.36|381.45|379.45|380.36|378.36|287
1749161700000|2025-06-05 22:15:00|380.29|378.29|381.86|379.86|382.19|380.19|379.96|377.96|401
1749162000000|2025-06-05 22:20:00|381.78|379.78|381.94|379.94|382.73|380.73|381.69|379.69|261
1749162300000|2025-06-05 22:25:00|382.07|380.07|381.82|379.82|382.63|380.63|381.72|379.72|197
1749162600000|2025-06-05 22:30:00|381.81|379.81|383.29|381.29|383.58|381.58|381.7|379.7|247
1749162900000|2025-06-05 22:35:00|383.2|381.2|383.57|381.57|384.14|382.14|383.14|381.14|185
1749163200000|2025-06-05 22:40:00|383.56|381.56|383.52|381.52|384.17|382.17|383.47|381.47|289
1749163500000|2025-06-05 22:45:00|383.51|381.51|385.21|383.21|385.21|383.21|383.17|381.17|341
1749163800000|2025-06-05 22:50:00|385.2|383.2|384.64|382.64|385.55|383.55|384.43|382.43|222
1749164100000|2025-06-05 22:55:00|384.65|382.65|384.14|382.14|384.74|382.74|383.88|381.88|223
1749164400000|2025-06-05 23:00:00|384.12|382.12|384.69|382.69|385.1|383.1|383.93|381.93|270
1749164700000|2025-06-05 23:05:00|384.73|382.73|384.78|382.78|385.14|383.14|383.24|381.24|381
1749165000000|2025-06-05 23:10:00|384.76|382.76|384.59|382.59|385.21|383.21|384.59|382.59|330
1749165300000|2025-06-05 23:15:00|384.58|382.58|384.08|382.08|385.03|383.03|383.57|381.57|390
1749165600000|2025-06-05 23:20:00|384.1|382.1|384.99|382.99|385.83|383.83|384.05|382.05|333
1749165900000|2025-06-05 23:25:00|384.87|382.87|385.64|383.64|385.97|383.97|384.74|382.74|342
1749166200000|2025-06-05 23:30:00|385.54|383.54|384|382|385.69|383.69|383.93|381.93|338
1749166500000|2025-06-05 23:35:00|383.99|381.99|383.74|381.74|384.58|382.58|383.41|381.41|322
1749166800000|2025-06-05 23:40:00|383.73|381.73|383.76|381.76|384.35|382.35|382.86|380.86|266
1749167100000|2025-06-05 23:45:00|383.72|381.72|384|382|384.07|382.07|382.71|380.71|325
1749167400000|2025-06-05 23:50:00|383.99|381.99|384.53|382.53|384.71|382.71|383.74|381.74|176
1749167700000|2025-06-05 23:55:00|384.56|382.56|383.09|381.09|384.6|382.6|382.92|380.92|213
1749168000000|2025-06-06 00:00:00|383.34|381.34|383.36|381.36|384.02|382.02|382.83|380.83|359
1749168300000|2025-06-06 00:05:00|383.4|381.4|384.54|382.54|384.77|382.77|383.05|381.05|489
1749168600000|2025-06-06 00:10:00|384.55|382.55|383.53|381.53|385.16|383.16|382.96|380.96|431
1749168900000|2025-06-06 00:15:00|383.71|381.71|383.57|381.57|384.61|382.61|382.86|380.86|450
1749169200000|2025-06-06 00:20:00|383.66|381.66|384.02|382.02|384.34|382.34|381.91|379.91|441
1749169500000|2025-06-06 00:25:00|384.03|382.03|385.5|383.5|385.56|383.56|383.8|381.8|383
1749169800000|2025-06-06 00:30:00|385.52|383.52|386.4|384.4|386.63|384.63|385.49|383.49|321
1749170100000|2025-06-06 00:35:00|386.41|384.41|387.04|385.04|387.21|385.21|386.4|384.4|288
1749170400000|2025-06-06 00:40:00|387|385|386.84|384.84|387.32|385.32|386.59|384.59|248
1749170700000|2025-06-06 00:45:00|386.67|384.67|386.34|384.34|386.93|384.93|386.21|384.21|190
1749171000000|2025-06-06 00:50:00|386.35|384.35|387.42|385.42|387.51|385.51|386.32|384.32|191
1749171300000|2025-06-06 00:55:00|387.41|385.41|387.72|385.72|387.79|385.79|387.28|385.28|141
1749171600000|2025-06-06 01:00:00|387.65|385.65|386.59|384.59|387.73|385.73|386.38|384.38|207
1749171900000|2025-06-06 01:05:00|386.58|384.58|387.56|385.56|387.64|385.64|386.1|384.1|181
1749172200000|2025-06-06 01:10:00|387.55|385.55|387.26|385.26|387.88|385.88|387.26|385.26|217
1749172500000|2025-06-06 01:15:00|387.22|385.22|386.88|384.88|387.36|385.36|386.63|384.63|181
1749172800000|2025-06-06 01:20:00|386.67|384.67|387.66|385.66|387.69|385.69|386.06|384.06|195
1749173100000|2025-06-06 01:25:00|387.67|385.67|387.23|385.23|388.2|386.2|387.14|385.14|147
1749173400000|2025-06-06 01:30:00|387.34|385.34|388.27|386.27|388.47|386.47|387.19|385.19|150
1749173700000|2025-06-06 01:35:00|388.35|386.35|387.61|385.61|388.58|386.58|387.42|385.42|200
1749174000000|2025-06-06 01:40:00|387.6|385.6|387.91|385.91|388.23|386.23|387.58|385.58|136
1749174300000|2025-06-06 01:45:00|387.92|385.92|387.96|385.96|388.24|386.24|387.4|385.4|140
1749174600000|2025-06-06 01:50:00|388.07|386.07|387.69|385.69|388.21|386.21|387.2|385.2|193
1749174900000|2025-06-06 01:55:00|387.74|385.74|388.09|386.09|388.16|386.16|387.53|385.53|89
1749175200000|2025-06-06 02:00:00|388.08|386.08|388.5|386.5|388.71|386.71|388.08|386.08|111
1749175500000|2025-06-06 02:05:00|388.51|386.51|388.57|386.57|388.93|386.93|388.46|386.46|125
1749175800000|2025-06-06 02:10:00|388.7|386.7|387.78|385.78|388.72|386.72|387.7|385.7|137
1749176100000|2025-06-06 02:15:00|387.64|385.64|386.69|384.69|387.74|385.74|386.49|384.49|205
1749176400000|2025-06-06 02:20:00|386.7|384.7|386.55|384.55|386.7|384.7|386.1|384.1|215
1749176700000|2025-06-06 02:25:00|386.56|384.56|387.09|385.09|387.19|385.19|386.39|384.39|233
1749177000000|2025-06-06 02:30:00|387.1|385.1|387.54|385.54|387.61|385.61|386.5|384.5|223
1749177300000|2025-06-06 02:35:00|387.57|385.57|388.68|386.68|388.71|386.71|387.38|385.38|169
1749177600000|2025-06-06 02:40:00|388.71|386.71|389.46|387.46|389.51|387.51|388.6|386.6|146
1749177900000|2025-06-06 02:45:00|389.45|387.45|389.09|387.09|389.77|387.77|389.09|387.09|145
1749178200000|2025-06-06 02:50:00|389.08|387.08|389.95|387.95|389.96|387.96|389.08|387.08|199
1749178500000|2025-06-06 02:55:00|389.96|387.96|390.82|388.82|390.88|388.88|389.95|387.95|195
1749178800000|2025-06-06 03:00:00|390.8|388.8|389.75|387.75|390.92|388.92|389.65|387.65|180
1749179100000|2025-06-06 03:05:00|389.73|387.73|390.03|388.03|390.34|388.34|389.73|387.73|103
1749179400000|2025-06-06 03:10:00|390.13|388.13|390.11|388.11|390.44|388.44|389.88|387.88|142
1749179700000|2025-06-06 03:15:00|390.09|388.09|390.65|388.65|390.91|388.91|390.04|388.04|113
1749180000000|2025-06-06 03:20:00|390.67|388.67|391.14|389.14|391.36|389.36|390.27|388.27|177
1749180300000|2025-06-06 03:25:00|391.13|389.13|391.46|389.46|391.63|389.63|390.93|388.93|126
1749180600000|2025-06-06 03:30:00|391.5|389.5|391.88|389.88|391.94|389.94|390.96|388.96|162
1749180900000|2025-06-06 03:35:00|391.84|389.84|391.56|389.56|392.23|390.23|391.3|389.3|146
1749181200000|2025-06-06 03:40:00|391.57|389.57|392.66|390.66|392.75|390.75|391.57|389.57|110
1749181500000|2025-06-06 03:45:00|392.67|390.67|392.88|390.88|393.41|391.41|392.67|390.67|133
1749181800000|2025-06-06 03:50:00|392.86|390.86|393.29|391.29|393.32|391.32|392.32|390.32|130
1749182100000|2025-06-06 03:55:00|393.3|391.3|393.09|391.09|393.74|391.74|392.98|390.98|117
1749182400000|2025-06-06 04:00:00|393.13|391.13|392.93|390.93|393.46|391.46|392.52|390.52|219
1749182700000|2025-06-06 04:05:00|392.83|390.83|391.84|389.84|393.13|391.13|391.82|389.82|210
1749183000000|2025-06-06 04:10:00|391.99|389.99|392.58|390.58|392.86|390.86|391.68|389.68|134
1749183300000|2025-06-06 04:15:00|392.59|390.59|391.38|389.38|393.24|391.24|391.22|389.22|183
1749183600000|2025-06-06 04:20:00|391.39|389.39|391.19|389.19|391.64|389.64|391.01|389.01|145
1749183900000|2025-06-06 04:25:00|391.16|389.16|391.9|389.9|392.19|390.19|391.16|389.16|112
1749184200000|2025-06-06 04:30:00|391.88|389.88|393.34|391.34|393.34|391.34|391.47|389.47|188
1749184500000|2025-06-06 04:35:00|393.39|391.39|392.9|390.9|393.39|391.39|392.77|390.77|101
1749184800000|2025-06-06 04:40:00|392.87|390.87|393.23|391.23|393.49|391.49|392.79|390.79|141
1749185100000|2025-06-06 04:45:00|393.22|391.22|393.3|391.3|394|392|392.84|390.84|172
1749185400000|2025-06-06 04:50:00|393.38|391.38|393.65|391.65|393.82|391.82|393.38|391.38|152
1749185700000|2025-06-06 04:55:00|393.62|391.62|393.57|391.57|393.85|391.85|393.31|391.31|126
1749186000000|2025-06-06 05:00:00|393.65|391.65|393.77|391.77|393.8|391.8|393.41|391.41|132
1749186300000|2025-06-06 05:05:00|393.78|391.78|393.58|391.58|394|392|393.33|391.33|203
1749186600000|2025-06-06 05:10:00|393.61|391.61|393.59|391.59|393.63|391.63|393.07|391.07|162
1749186900000|2025-06-06 05:15:00|393.6|391.6|392.36|390.36|393.83|391.83|392.32|390.32|199
1749187200000|2025-06-06 05:20:00|392.39|390.39|391.96|389.96|392.43|390.43|391.82|389.82|124
1749187500000|2025-06-06 05:25:00|391.86|389.86|391.85|389.85|391.95|389.95|391.43|389.43|132
1749187800000|2025-06-06 05:30:00|391.87|389.87|392.52|390.52|392.8|390.8|391.32|389.32|161
1749188100000|2025-06-06 05:35:00|392.57|390.57|392.67|390.67|393.12|391.12|392.35|390.35|119
1749188400000|2025-06-06 05:40:00|392.73|390.73|393.25|391.25|393.68|391.68|392.42|390.42|141
1749188700000|2025-06-06 05:45:00|393.26|391.26|392.75|390.75|393.28|391.28|392.36|390.36|148
1749189000000|2025-06-06 05:50:00|392.74|390.74|392.32|390.32|393.13|391.13|392.22|390.22|164
1749189300000|2025-06-06 05:55:00|392.33|390.33|392.11|390.11|392.44|390.44|392.01|390.01|166
1749189600000|2025-06-06 06:00:00|391.95|389.95|391.25|389.25|391.95|389.95|391.11|389.11|211
1749189900000|2025-06-06 06:05:00|391.26|389.26|391.48|389.48|391.69|389.69|390.72|388.72|277
1749190200000|2025-06-06 06:10:00|391.52|389.52|393.09|391.09|393.23|391.23|391.37|389.37|218
1749190500000|2025-06-06 06:15:00|393.12|391.12|392.67|390.67|393.75|391.75|392.32|390.32|194
1749190800000|2025-06-06 06:20:00|392.66|390.66|390.91|388.91|392.66|390.66|390.55|388.55|201
1749191100000|2025-06-06 06:25:00|390.99|388.99|391.32|389.32|391.46|389.46|390.96|388.96|120
1749191400000|2025-06-06 06:30:00|391.26|389.26|392.22|390.22|392.44|390.44|391.19|389.19|151
1749191700000|2025-06-06 06:35:00|392.27|390.27|391.93|389.93|392.43|390.43|391.79|389.79|164
1749192000000|2025-06-06 06:40:00|391.92|389.92|391.33|389.33|392.05|390.05|391.1|389.1|174
1749192300000|2025-06-06 06:45:00|391.25|389.25|392.03|390.03|392.14|390.14|391.25|389.25|186
1749192600000|2025-06-06 06:50:00|392.06|390.06|391.96|389.96|392.27|390.27|391.7|389.7|126
1749192900000|2025-06-06 06:55:00|391.99|389.99|392.01|390.01|392.15|390.15|391.64|389.64|125
1749193200000|2025-06-06 07:00:00|392.02|390.02|392.71|390.71|392.75|390.75|392.02|390.02|229
1749193500000|2025-06-06 07:05:00|392.72|390.72|392.73|390.73|392.96|390.96|392.53|390.53|139
1749193800000|2025-06-06 07:10:00|392.76|390.76|392.7|390.7|393.03|391.03|392.66|390.66|139
1749194100000|2025-06-06 07:15:00|392.79|390.79|391.51|389.51|392.79|390.79|391.48|389.48|162
1749194400000|2025-06-06 07:20:00|391.49|389.49|392.13|390.13|392.27|390.27|391.42|389.42|147
1749194700000|2025-06-06 07:25:00|392.14|390.14|392.1|390.1|392.71|390.71|392.1|390.1|108
1749195000000|2025-06-06 07:30:00|392.08|390.08|391.01|389.01|392.14|390.14|391.01|389.01|114
1749195300000|2025-06-06 07:35:00|391.03|389.03|389.68|387.68|391.06|389.06|389.68|387.68|131
1749195600000|2025-06-06 07:40:00|389.75|387.75|390.27|388.27|390.37|388.37|389.75|387.75|80
1749195900000|2025-06-06 07:45:00|390.26|388.26|389.96|387.96|390.37|388.37|389.7|387.7|120
1749196200000|2025-06-06 07:50:00|389.97|387.97|390.03|388.03|390.69|388.69|389.97|387.97|106
1749196500000|2025-06-06 07:55:00|390.06|388.06|389.73|387.73|390.11|388.11|389.6|387.6|108
1749196800000|2025-06-06 08:00:00|389.72|387.72|390.12|388.12|390.13|388.13|389.03|387.03|164
1749197100000|2025-06-06 08:05:00|390.11|388.11|390.4|388.4|390.65|388.65|389.75|387.75|148
1749197400000|2025-06-06 08:10:00|390.45|388.45|390.19|388.19|390.59|388.59|389.72|387.72|147
1749197700000|2025-06-06 08:15:00|390.18|388.18|390.61|388.61|390.92|388.92|389.81|387.81|172
1749198000000|2025-06-06 08:20:00|390.62|388.62|390.91|388.91|391.04|389.04|390|388|190
1749198300000|2025-06-06 08:25:00|390.94|388.94|390.53|388.53|391.01|389.01|390.32|388.32|141
1749198600000|2025-06-06 08:30:00|390.54|388.54|389.92|387.92|391.09|389.09|389.81|387.81|231
1749198900000|2025-06-06 08:35:00|389.8|387.8|389.35|387.35|390.09|388.09|389.28|387.28|183
1749199200000|2025-06-06 08:40:00|389.37|387.37|390.15|388.15|390.3|388.3|389.35|387.35|181
1749199500000|2025-06-06 08:45:00|390.2|388.2|390.36|388.36|390.48|388.48|389.93|387.93|212
1749199800000|2025-06-06 08:50:00|390.37|388.37|389.71|387.71|390.62|388.62|389.67|387.67|254
1749200100000|2025-06-06 08:55:00|389.74|387.74|389.61|387.61|390.06|388.06|389.58|387.58|166
1749200400000|2025-06-06 09:00:00|389.6|387.6|390.49|388.49|390.52|388.52|389.57|387.57|232
1749200700000|2025-06-06 09:05:00|390.47|388.47|390.41|388.41|390.82|388.82|389.77|387.77|220
1749201000000|2025-06-06 09:10:00|390.4|388.4|391.03|389.03|391.09|389.09|390.06|388.06|215
1749201300000|2025-06-06 09:15:00|391.02|389.02|391.73|389.73|391.74|389.74|390.89|388.89|202
1749201600000|2025-06-06 09:20:00|391.75|389.75|391.34|389.34|392.55|390.55|391.17|389.17|282
1749201900000|2025-06-06 09:25:00|391.33|389.33|390.79|388.79|391.59|389.59|390.64|388.64|226
1749202200000|2025-06-06 09:30:00|390.75|388.75|391.11|389.11|391.27|389.27|390.19|388.19|205
1749202500000|2025-06-06 09:35:00|391.1|389.1|390.77|388.77|391.11|389.11|390.09|388.09|191
1749202800000|2025-06-06 09:40:00|390.78|388.78|390.99|388.99|391.09|389.09|390.54|388.54|140
1749203100000|2025-06-06 09:45:00|391|389|390.5|388.5|391.09|389.09|390.24|388.24|165
1749203400000|2025-06-06 09:50:00|390.51|388.51|390.48|388.48|390.82|388.82|390.37|388.37|153
1749203700000|2025-06-06 09:55:00|390.47|388.47|389.96|387.96|390.69|388.69|389.95|387.95|113
1749204000000|2025-06-06 10:00:00|390.17|388.17|391.2|389.2|391.21|389.21|389.88|387.88|156
1749204300000|2025-06-06 10:05:00|391.1|389.1|391.36|389.36|391.7|389.7|390.77|388.77|122
1749204600000|2025-06-06 10:10:00|391.35|389.35|391.68|389.68|391.73|389.73|391.07|389.07|103
1749204900000|2025-06-06 10:15:00|391.69|389.69|392.43|390.43|392.43|390.43|391.06|389.06|137
1749205200000|2025-06-06 10:20:00|392.31|390.31|391.94|389.94|392.48|390.48|391.6|389.6|153
1749205500000|2025-06-06 10:25:00|391.98|389.98|391.48|389.48|392.04|390.04|391.32|389.32|138
1749205800000|2025-06-06 10:30:00|391.5|389.5|390.68|388.68|391.5|389.5|390.49|388.49|128
1749206100000|2025-06-06 10:35:00|390.55|388.55|390.35|388.35|390.66|388.66|390.06|388.06|138
1749206400000|2025-06-06 10:40:00|390.36|388.36|390.75|388.75|391.07|389.07|390.36|388.36|128
1749206700000|2025-06-06 10:45:00|390.7|388.7|390.96|388.96|391.44|389.44|390.7|388.7|156
1749207000000|2025-06-06 10:50:00|391.16|389.16|390.95|388.95|391.21|389.21|390.78|388.78|159
1749207300000|2025-06-06 10:55:00|390.92|388.92|391.71|389.71|391.81|389.81|390.87|388.87|138
1749207600000|2025-06-06 11:00:00|391.72|389.72|392.12|390.12|392.16|390.16|391.45|389.45|150
1749207900000|2025-06-06 11:05:00|392.07|390.07|392.64|390.64|392.69|390.69|391.95|389.95|176
1749208200000|2025-06-06 11:10:00|392.61|390.61|392.22|390.22|392.61|390.61|392.16|390.16|209
1749208500000|2025-06-06 11:15:00|392.17|390.17|393.09|391.09|393.18|391.18|392.12|390.12|190
1749208800000|2025-06-06 11:20:00|393.16|391.16|393.22|391.22|393.69|391.69|393.06|391.06|177
1749209100000|2025-06-06 11:25:00|393.25|391.25|392.42|390.42|393.6|391.6|392.42|390.42|191
1749209400000|2025-06-06 11:30:00|392.45|390.45|391.61|389.61|392.48|390.48|391.37|389.37|299
1749209700000|2025-06-06 11:35:00|391.63|389.63|392.06|390.06|392.19|390.19|391.52|389.52|151
1749210000000|2025-06-06 11:40:00|392.08|390.08|392.61|390.61|392.69|390.69|391.75|389.75|179
1749210300000|2025-06-06 11:45:00|392.7|390.7|392.69|390.69|393.15|391.15|392.35|390.35|123
1749210600000|2025-06-06 11:50:00|392.68|390.68|392.77|390.77|393.01|391.01|392.59|390.59|187
1749210900000|2025-06-06 11:55:00|392.75|390.75|392.78|390.78|392.95|390.95|392.55|390.55|139
1749211200000|2025-06-06 12:00:00|392.82|390.82|393.54|391.54|393.59|391.59|392.65|390.65|189
1749211500000|2025-06-06 12:05:00|393.53|391.53|393.86|391.86|393.89|391.89|393.03|391.03|260
1749211800000|2025-06-06 12:10:00|393.8|391.8|393.16|391.16|393.85|391.85|392.73|390.73|212
1749212100000|2025-06-06 12:15:00|393.15|391.15|392.94|390.94|393.24|391.24|392.6|390.6|235
1749212400000|2025-06-06 12:20:00|392.78|390.78|393.03|391.03|393.36|391.36|392.51|390.51|125
1749212700000|2025-06-06 12:25:00|392.99|390.99|393.83|391.83|394.11|392.11|392.57|390.57|260
1749213000000|2025-06-06 12:30:00|394.15|392.15|396.4|394.4|397.69|395.69|394.15|392.15|564
1749213300000|2025-06-06 12:35:00|396.45|394.45|395.42|393.42|397.55|395.55|395.1|393.1|425
1749213600000|2025-06-06 12:40:00|395.38|393.38|394.4|392.4|396.2|394.2|393.99|391.99|316
1749213900000|2025-06-06 12:45:00|394.52|392.52|395.48|393.48|396.22|394.22|394.52|392.52|225
1749214200000|2025-06-06 12:50:00|395.47|393.47|395.14|393.14|395.7|393.7|395.11|393.11|167
1749214500000|2025-06-06 12:55:00|395.13|393.13|394.7|392.7|395.15|393.15|394.38|392.38|127
1749214800000|2025-06-06 13:00:00|394.67|392.67|395.42|393.42|395.74|393.74|394.66|392.66|202
1749215100000|2025-06-06 13:05:00|395.55|393.55|396.44|394.44|396.44|394.44|395.38|393.38|173
1749215400000|2025-06-06 13:10:00|396.47|394.47|397.08|395.08|397.38|395.38|396.1|394.1|199
1749215700000|2025-06-06 13:15:00|397.03|395.03|397.11|395.11|397.24|395.24|396.49|394.49|191
1749216000000|2025-06-06 13:20:00|397.07|395.07|395.99|393.99|397.09|395.09|395.86|393.86|171
1749216300000|2025-06-06 13:25:00|395.98|393.98|396.57|394.57|396.73|394.73|395.83|393.83|169
1749216600000|2025-06-06 13:30:00|396.72|394.72|396.32|394.32|397.05|395.05|396|394|389
1749216900000|2025-06-06 13:35:00|396.29|394.29|397.35|395.35|397.68|395.68|395.94|393.94|412
1749217200000|2025-06-06 13:40:00|397.55|395.55|397.91|395.91|398.93|396.93|397.37|395.37|344
1749217500000|2025-06-06 13:45:00|398.02|396.02|398.99|396.99|399.43|397.43|397.89|395.89|368
1749217800000|2025-06-06 13:50:00|398.94|396.94|397.65|395.65|399.29|397.29|397.6|395.6|322
1749218100000|2025-06-06 13:55:00|397.73|395.73|397.21|395.21|397.73|395.73|396.82|394.82|233
1749218400000|2025-06-06 14:00:00|397.22|395.22|397.42|395.42|398.14|396.14|396.97|394.97|351
1749218700000|2025-06-06 14:05:00|397.32|395.32|397.58|395.58|397.68|395.68|396.73|394.73|203
1749219000000|2025-06-06 14:10:00|397.6|395.6|398.15|396.15|398.26|396.26|396.98|394.98|241
1749219300000|2025-06-06 14:15:00|398.21|396.21|397.98|395.98|398.67|396.67|397.95|395.95|234
1749219600000|2025-06-06 14:20:00|397.93|395.93|398.12|396.12|398.18|396.18|397.48|395.48|190
1749219900000|2025-06-06 14:25:00|398.11|396.11|398.12|396.12|398.2|396.2|397.79|395.79|254
1749220200000|2025-06-06 14:30:00|398.13|396.13|396.99|394.99|398.32|396.32|396.88|394.88|288
1749220500000|2025-06-06 14:35:00|397|395|397.52|395.52|397.52|395.52|396.66|394.66|303
1749220800000|2025-06-06 14:40:00|397.51|395.51|398.81|396.81|398.97|396.97|397.51|395.51|302
1749221100000|2025-06-06 14:45:00|398.8|396.8|398.35|396.35|398.93|396.93|397.47|395.47|425
1749221400000|2025-06-06 14:50:00|398.36|396.36|397.16|395.16|398.47|396.47|397.16|395.16|340
1749221700000|2025-06-06 14:55:00|397.15|395.15|399.39|397.39|399.42|397.42|397.11|395.11|273
1749222000000|2025-06-06 15:00:00|399.37|397.37|398.69|396.69|399.6|397.6|398.64|396.64|395
1749222300000|2025-06-06 15:05:00|398.8|396.8|398.28|396.28|399.38|397.38|397.95|395.95|360
1749222600000|2025-06-06 15:10:00|398.24|396.24|400.1|398.1|400.2|398.2|398.04|396.04|327
1749222900000|2025-06-06 15:15:00|400.11|398.11|399.48|397.48|400.71|398.71|399.21|397.21|455
1749223200000|2025-06-06 15:20:00|399.4|397.4|398.9|396.9|399.58|397.58|398.53|396.53|343
1749223500000|2025-06-06 15:25:00|398.83|396.83|398.31|396.31|399.12|397.12|398.02|396.02|214
1749223800000|2025-06-06 15:30:00|398.26|396.26|398.76|396.76|398.93|396.93|398.04|396.04|262
1749224100000|2025-06-06 15:35:00|398.89|396.89|397.2|395.2|398.91|396.91|397.13|395.13|274
1749224400000|2025-06-06 15:40:00|397.35|395.35|397.39|395.39|397.82|395.82|396.86|394.86|209
1749224700000|2025-06-06 15:45:00|397.57|395.57|398.15|396.15|398.34|396.34|397.41|395.41|191
1749225000000|2025-06-06 15:50:00|398.11|396.11|398.38|396.38|398.45|396.45|397.78|395.78|255
1749225300000|2025-06-06 15:55:00|398.4|396.4|398.26|396.26|398.61|396.61|397.89|395.89|197
1749225600000|2025-06-06 16:00:00|398.25|396.25|398.01|396.01|398.48|396.48|397.77|395.77|231
1749225900000|2025-06-06 16:05:00|398|396|398.78|396.78|398.99|396.99|397.94|395.94|221
1749226200000|2025-06-06 16:10:00|398.8|396.8|397.79|395.79|398.82|396.82|397.74|395.74|257
1749226500000|2025-06-06 16:15:00|397.76|395.76|397.87|395.87|398.42|396.42|397.56|395.56|246
1749226800000|2025-06-06 16:20:00|397.88|395.88|399.02|397.02|399.17|397.17|397.82|395.82|290
1749227100000|2025-06-06 16:25:00|398.87|396.87|398.24|396.24|399.54|397.54|398|396|303
1749227400000|2025-06-06 16:30:00|398.22|396.22|398.48|396.48|398.48|396.48|397.65|395.65|282
1749227700000|2025-06-06 16:35:00|398.59|396.59|398.32|396.32|399.1|397.1|398.17|396.17|226
1749228000000|2025-06-06 16:40:00|398.3|396.3|397.31|395.31|398.34|396.34|396.88|394.88|238
1749228300000|2025-06-06 16:45:00|397.33|395.33|397.52|395.52|397.9|395.9|397.16|395.16|123
1749228600000|2025-06-06 16:50:00|397.54|395.54|396.14|394.14|397.56|395.56|395.83|393.83|277
1749228900000|2025-06-06 16:55:00|395.96|393.96|396.27|394.27|396.37|394.37|395.42|393.42|254
1749229200000|2025-06-06 17:00:00|396.41|394.41|395.68|393.68|396.59|394.59|395.61|393.61|239
1749229500000|2025-06-06 17:05:00|395.63|393.63|395.41|393.41|395.99|393.99|395.2|393.2|193
1749229800000|2025-06-06 17:10:00|395.42|393.42|395.51|393.51|396.09|394.09|395.31|393.31|186
1749230100000|2025-06-06 17:15:00|395.49|393.49|395.86|393.86|396.02|394.02|395.2|393.2|184
1749230400000|2025-06-06 17:20:00|395.91|393.91|395.41|393.41|396.28|394.28|395.31|393.31|143
1749230700000|2025-06-06 17:25:00|395.39|393.39|394.28|392.28|395.46|393.46|394.17|392.17|141
1749231000000|2025-06-06 17:30:00|394.24|392.24|393.72|391.72|394.53|392.53|393.71|391.71|106
1749231300000|2025-06-06 17:35:00|393.57|391.57|393.76|391.76|394.08|392.08|393.54|391.54|90
1749231600000|2025-06-06 17:40:00|393.77|391.77|393.78|391.78|394.42|392.42|393.5|391.5|126
1749231900000|2025-06-06 17:45:00|393.79|391.79|393.46|391.46|394.61|392.61|393.17|391.17|225
1749232200000|2025-06-06 17:50:00|393.44|391.44|394.12|392.12|394.25|392.25|393.37|391.37|215
1749232500000|2025-06-06 17:55:00|394.13|392.13|395.2|393.2|395.58|393.58|393.86|391.86|146
1749232800000|2025-06-06 18:00:00|395.27|393.27|395.14|393.14|395.72|393.72|394.96|392.96|196
1749233100000|2025-06-06 18:05:00|395.09|393.09|393.87|391.87|395.24|393.24|393.73|391.73|208
1749233400000|2025-06-06 18:10:00|393.79|391.79|393.4|391.4|393.86|391.86|393.37|391.37|156
1749233700000|2025-06-06 18:15:00|393.35|391.35|393.77|391.77|394.16|392.16|393.31|391.31|210
1749234000000|2025-06-06 18:20:00|393.78|391.78|392.86|390.86|393.95|391.95|392.6|390.6|253
1749234300000|2025-06-06 18:25:00|392.85|390.85|391.44|389.44|392.91|390.91|391.11|389.11|276
1749234600000|2025-06-06 18:30:00|391.43|389.43|391.9|389.9|392.19|390.19|391.27|389.27|328
1749234900000|2025-06-06 18:35:00|391.83|389.83|391.78|389.78|391.96|389.96|391.01|389.01|348
1749235200000|2025-06-06 18:40:00|391.76|389.76|391.87|389.87|391.95|389.95|391.01|389.01|294
1749235500000|2025-06-06 18:45:00|391.88|389.88|391.71|389.71|392.45|390.45|391.52|389.52|299
1749235800000|2025-06-06 18:50:00|391.76|389.76|391.23|389.23|391.96|389.96|391.22|389.22|292
1749236100000|2025-06-06 18:55:00|391.21|389.21|391.33|389.33|391.54|389.54|391.13|389.13|189
1749236400000|2025-06-06 19:00:00|391.31|389.31|391.19|389.19|391.7|389.7|390.4|388.4|343
1749236700000|2025-06-06 19:05:00|391.17|389.17|390.2|388.2|391.26|389.26|390.16|388.16|388
1749237000000|2025-06-06 19:10:00|390.22|388.22|391.4|389.4|391.55|389.55|390.02|388.02|243
1749237300000|2025-06-06 19:15:00|391.39|389.39|390.34|388.34|391.71|389.71|390.18|388.18|263
1749237600000|2025-06-06 19:20:00|390.26|388.26|390.02|388.02|390.49|388.49|389.99|387.99|314
1749237900000|2025-06-06 19:25:00|390.03|388.03|389.61|387.61|390.79|388.79|389.51|387.51|273
1749238200000|2025-06-06 19:30:00|389.62|387.62|389.8|387.8|389.95|387.95|389.39|387.39|305
1749238500000|2025-06-06 19:35:00|389.9|387.9|389.95|387.95|390.23|388.23|389.62|387.62|314
1749238800000|2025-06-06 19:40:00|389.96|387.96|390.72|388.72|390.88|388.88|389.87|387.87|155
1749239100000|2025-06-06 19:45:00|390.69|388.69|390.42|388.42|391.35|389.35|390.3|388.3|147
1749239400000|2025-06-06 19:50:00|390.47|388.47|390.53|388.53|390.79|388.79|389.97|387.97|236
1749239700000|2025-06-06 19:55:00|390.79|388.79|390.5|388.5|390.87|388.87|390.22|388.22|288
1749240000000|2025-06-06 20:00:00|390.51|388.51|390.6|388.6|391.39|389.39|390.45|388.45|256
1749240300000|2025-06-06 20:05:00|390.62|388.62|390.8|388.8|391.19|389.19|390.01|388.01|216
1749240600000|2025-06-06 20:10:00|390.82|388.82|391.9|389.9|392.26|390.26|390.82|388.82|267
1749240900000|2025-06-06 20:15:00|391.75|389.75|391.26|389.26|391.87|389.87|391.17|389.17|261
1749241200000|2025-06-06 20:20:00|391.27|389.27|391.58|389.58|392.23|390.23|391.24|389.24|252
1749241500000|2025-06-06 20:25:00|391.59|389.59|391.71|389.71|391.84|389.84|391.39|389.39|170
1749241800000|2025-06-06 20:30:00|391.7|389.7|391.23|389.23|391.7|389.7|391.07|389.07|183
1749242100000|2025-06-06 20:35:00|391.2|389.2|391.11|389.11|391.47|389.47|390.8|388.8|125
1749242400000|2025-06-06 20:40:00|391.09|389.09|392.31|390.31|392.69|390.69|391.07|389.07|172
1749242700000|2025-06-06 20:45:00|392.14|390.14|391.24|389.24|392.24|390.24|391.24|389.24|196
1749243000000|2025-06-06 20:50:00|391.3|389.3|391.54|389.54|391.54|389.54|390.97|388.97|186
1749243300000|2025-06-06 20:55:00|391.51|389.51|391.15|389.15|391.53|389.53|390.91|388.91|105
1749279600000|2025-06-07 07:00:00|404.22|402.22|402.95|400.95|404.44|402.44|402.75|400.75|151
1749279900000|2025-06-07 07:05:00|402.94|400.94|402.71|400.71|403.21|401.21|402.64|400.64|73
1749280200000|2025-06-07 07:10:00|402.62|400.62|402.57|400.57|402.88|400.88|402.52|400.52|95
1749280500000|2025-06-07 07:15:00|402.67|400.67|402.84|400.84|402.93|400.93|402.35|400.35|86
1749280800000|2025-06-07 07:20:00|402.85|400.85|403.74|401.74|403.95|401.95|402.82|400.82|108
1749281100000|2025-06-07 07:25:00|403.76|401.76|403.49|401.49|403.83|401.83|402.91|400.91|112
1749281400000|2025-06-07 07:30:00|403.62|401.62|403.85|401.85|403.89|401.89|403.38|401.38|124
1749281700000|2025-06-07 07:35:00|403.86|401.86|404.15|402.15|404.56|402.56|403.84|401.84|115
1749282000000|2025-06-07 07:40:00|404.16|402.16|403.93|401.93|404.6|402.6|403.93|401.93|110
1749282300000|2025-06-07 07:45:00|404.05|402.05|403.87|401.87|404.31|402.31|403.43|401.43|130
1749282600000|2025-06-07 07:50:00|403.84|401.84|404.54|402.54|404.7|402.7|403.84|401.84|101
1749282900000|2025-06-07 07:55:00|404.58|402.58|404.29|402.29|404.77|402.77|404.11|402.11|87
1749283200000|2025-06-07 08:00:00|404.28|402.28|404.76|402.76|404.84|402.84|404.28|402.28|87
1749283500000|2025-06-07 08:05:00|404.73|402.73|404.94|402.94|405.3|403.3|404.7|402.7|91
1749283800000|2025-06-07 08:10:00|404.93|402.93|404.1|402.1|404.93|402.93|403.78|401.78|95
1749284100000|2025-06-07 08:15:00|404.09|402.09|403.83|401.83|404.11|402.11|403.48|401.48|206
1749284400000|2025-06-07 08:20:00|403.76|401.76|404.44|402.44|404.54|402.54|403.49|401.49|143
1749284700000|2025-06-07 08:25:00|404.53|402.53|403.78|401.78|404.71|402.71|403.5|401.5|102
1749285000000|2025-06-07 08:30:00|403.75|401.75|403.94|401.94|404.23|402.23|403.73|401.73|107
1749285300000|2025-06-07 08:35:00|404.13|402.13|403.53|401.53|404.2|402.2|403.51|401.51|91
1749285600000|2025-06-07 08:40:00|403.54|401.54|403.46|401.46|403.59|401.59|403.33|401.33|98
1749285900000|2025-06-07 08:45:00|403.36|401.36|402.86|400.86|403.7|401.7|402.75|400.75|120
1749286200000|2025-06-07 08:50:00|402.88|400.88|402.53|400.53|403.03|401.03|402.29|400.29|120
1749286500000|2025-06-07 08:55:00|402.59|400.59|402.78|400.78|403.18|401.18|402.52|400.52|158
1749286800000|2025-06-07 09:00:00|402.8|400.8|402.81|400.81|403.2|401.2|402.24|400.24|187
1749287100000|2025-06-07 09:05:00|402.8|400.8|403.36|401.36|403.36|401.36|402.7|400.7|123
1749287400000|2025-06-07 09:10:00|403.4|401.4|402.93|400.93|403.65|401.65|402.62|400.62|149
1749287700000|2025-06-07 09:15:00|403.08|401.08|402.31|400.31|403.29|401.29|402.29|400.29|174
1749288000000|2025-06-07 09:20:00|402.3|400.3|402.16|400.16|402.44|400.44|401.92|399.92|126
1749288300000|2025-06-07 09:25:00|402.14|400.14|401.96|399.96|402.28|400.28|401.94|399.94|103
1749288600000|2025-06-07 09:30:00|401.97|399.97|401.48|399.48|402.07|400.07|401.35|399.35|116
1749288900000|2025-06-07 09:35:00|401.47|399.47|400.74|398.74|401.47|399.47|400.34|398.34|150
1749289200000|2025-06-07 09:40:00|400.71|398.71|400.75|398.75|400.84|398.84|400.41|398.41|100
1749289500000|2025-06-07 09:45:00|400.74|398.74|400.97|398.97|401.13|399.13|400.36|398.36|122
1749289800000|2025-06-07 09:50:00|400.96|398.96|400.63|398.63|401|399|400.32|398.32|137
1749290100000|2025-06-07 09:55:00|400.65|398.65|401.02|399.02|401.17|399.17|400.65|398.65|61
1749290400000|2025-06-07 10:00:00|401.04|399.04|402.02|400.02|402.15|400.15|401.03|399.03|103
1749290700000|2025-06-07 10:05:00|402.07|400.07|401.77|399.77|402.28|400.28|401.38|399.38|154
1749291000000|2025-06-07 10:10:00|401.78|399.78|402.51|400.51|402.61|400.61|401.59|399.59|165
1749291300000|2025-06-07 10:15:00|402.46|400.46|402.07|400.07|402.97|400.97|401.96|399.96|151
1749291600000|2025-06-07 10:20:00|402.14|400.14|403.39|401.39|403.52|401.52|402.14|400.14|107
1749291900000|2025-06-07 10:25:00|403.23|401.23|403.87|401.87|403.91|401.91|402.9|400.9|78
1749292200000|2025-06-07 10:30:00|403.8|401.8|403.29|401.29|404.17|402.17|403.18|401.18|99
1749292500000|2025-06-07 10:35:00|403.26|401.26|403.47|401.47|403.65|401.65|403.02|401.02|88
1749292800000|2025-06-07 10:40:00|403.48|401.48|403.26|401.26|403.64|401.64|403.13|401.13|51
1749293100000|2025-06-07 10:45:00|403.24|401.24|403.53|401.53|404.22|402.22|403.21|401.21|117
1749293400000|2025-06-07 10:50:00|403.52|401.52|404.66|402.66|405.07|403.07|403.42|401.42|147
1749293700000|2025-06-07 10:55:00|404.56|402.56|404.45|402.45|404.8|402.8|404.39|402.39|62
1749294000000|2025-06-07 11:00:00|404.49|402.49|404.13|402.13|404.84|402.84|404.03|402.03|113
1749294300000|2025-06-07 11:05:00|404.14|402.14|404.65|402.65|404.87|402.87|404.05|402.05|51
1749294600000|2025-06-07 11:10:00|404.6|402.6|404.19|402.19|404.6|402.6|403.85|401.85|110
1749294900000|2025-06-07 11:15:00|404.2|402.2|404.45|402.45|404.78|402.78|404.16|402.16|109
1749295200000|2025-06-07 11:20:00|404.5|402.5|405.07|403.07|405.36|403.36|404.36|402.36|165
1749295500000|2025-06-07 11:25:00|405.08|403.08|404.9|402.9|405.11|403.11|404.55|402.55|127
1749295800000|2025-06-07 11:30:00|404.91|402.91|404.99|402.99|405.18|403.18|404.52|402.52|170
1749296100000|2025-06-07 11:35:00|404.96|402.96|404.88|402.88|405.07|403.07|404.67|402.67|133
1749296400000|2025-06-07 11:40:00|404.64|402.64|404.27|402.27|404.64|402.64|404.05|402.05|118
1749296700000|2025-06-07 11:45:00|404.26|402.26|403.77|401.77|404.32|402.32|403.74|401.74|68
1749297000000|2025-06-07 11:50:00|403.76|401.76|403.6|401.6|403.94|401.94|403.38|401.38|114
1749297300000|2025-06-07 11:55:00|403.58|401.58|404.16|402.16|404.25|402.25|403.58|401.58|98
1749297600000|2025-06-07 12:00:00|404.07|402.07|404.54|402.54|404.6|402.6|404.05|402.05|118
1749297900000|2025-06-07 12:05:00|404.58|402.58|404.26|402.26|404.83|402.83|404.2|402.2|95
1749298200000|2025-06-07 12:10:00|404.27|402.27|404.46|402.46|404.59|402.59|404.06|402.06|129
1749298500000|2025-06-07 12:15:00|404.41|402.41|404.58|402.58|404.65|402.65|404.13|402.13|130
1749298800000|2025-06-07 12:20:00|404.56|402.56|404.98|402.98|405.03|403.03|404.32|402.32|177
1749299100000|2025-06-07 12:25:00|404.97|402.97|405.33|403.33|405.41|403.41|404.84|402.84|102
1749299400000|2025-06-07 12:30:00|405.34|403.34|405.05|403.05|405.66|403.66|404.94|402.94|195
1749299700000|2025-06-07 12:35:00|405.06|403.06|405.76|403.76|405.85|403.85|404.91|402.91|283
1749300000000|2025-06-07 12:40:00|405.67|403.67|405.96|403.96|406.49|404.49|405.49|403.49|332
1749300300000|2025-06-07 12:45:00|406.17|404.17|405.37|403.37|406.21|404.21|404.89|402.89|218
1749300600000|2025-06-07 12:50:00|405.38|403.38|405.76|403.76|405.82|403.82|405.09|403.09|130
1749300900000|2025-06-07 12:55:00|405.75|403.75|405.18|403.18|405.76|403.76|405.04|403.04|126
1749301200000|2025-06-07 13:00:00|405.34|403.34|404.77|402.77|405.34|403.34|404.24|402.24|224
1749301500000|2025-06-07 13:05:00|404.78|402.78|404.95|402.95|404.96|402.96|404.56|402.56|104
1749301800000|2025-06-07 13:10:00|404.97|402.97|406.14|404.14|406.27|404.27|404.95|402.95|117
1749302100000|2025-06-07 13:15:00|406.15|404.15|405.95|403.95|406.55|404.55|405.82|403.82|129
1749302400000|2025-06-07 13:20:00|405.92|403.92|405.7|403.7|406.26|404.26|405.64|403.64|123
1749302700000|2025-06-07 13:25:00|405.71|403.71|405.79|403.79|405.98|403.98|405.37|403.37|102
1749303000000|2025-06-07 13:30:00|405.95|403.95|405.35|403.35|406.1|404.1|405.26|403.26|148
1749303300000|2025-06-07 13:35:00|405.25|403.25|404.87|402.87|405.61|403.61|404.85|402.85|127
1749303600000|2025-06-07 13:40:00|404.88|402.88|405.57|403.57|405.57|403.57|404.74|402.74|90
1749303900000|2025-06-07 13:45:00|405.67|403.67|405.17|403.17|405.83|403.83|405.14|403.14|82
1749304200000|2025-06-07 13:50:00|405.16|403.16|406.04|404.04|406.16|404.16|405.14|403.14|156
1749304500000|2025-06-07 13:55:00|406.02|404.02|405.51|403.51|406.21|404.21|405.5|403.5|91
1749304800000|2025-06-07 14:00:00|405.52|403.52|405.5|403.5|405.85|403.85|404.87|402.87|131
1749305100000|2025-06-07 14:05:00|405.4|403.4|405.64|403.64|406.04|404.04|405.4|403.4|100
1749305400000|2025-06-07 14:10:00|405.62|403.62|405.57|403.57|405.89|403.89|405.27|403.27|77
1749305700000|2025-06-07 14:15:00|405.59|403.59|405.42|403.42|405.7|403.7|405.29|403.29|107
1749306000000|2025-06-07 14:20:00|405.43|403.43|404.92|402.92|405.69|403.69|404.78|402.78|112
1749306300000|2025-06-07 14:25:00|404.9|402.9|405.18|403.18|405.45|403.45|404.64|402.64|65
1749306600000|2025-06-07 14:30:00|405.38|403.38|406.2|404.2|406.49|404.49|405.31|403.31|121
1749306900000|2025-06-07 14:35:00|406.16|404.16|406.45|404.45|406.64|404.64|406.13|404.13|130
1749307200000|2025-06-07 14:40:00|406.46|404.46|406.45|404.45|406.58|404.58|406.18|404.18|151
1749307500000|2025-06-07 14:45:00|406.61|404.61|406.47|404.47|406.67|404.67|406.3|404.3|188
1749307800000|2025-06-07 14:50:00|406.66|404.66|406.61|404.61|406.77|404.77|406.29|404.29|111
1749308100000|2025-06-07 14:55:00|406.72|404.72|406.73|404.73|407.29|405.29|406.67|404.67|160
1749308400000|2025-06-07 15:00:00|406.74|404.74|406.62|404.62|407.08|405.08|406.32|404.32|241
1749308700000|2025-06-07 15:05:00|406.61|404.61|406.63|404.63|407.52|405.52|406.58|404.58|194
1749309000000|2025-06-07 15:10:00|406.6|404.6|406.02|404.02|406.79|404.79|405.77|403.77|267
1749309300000|2025-06-07 15:15:00|406.01|404.01|407.06|405.06|407.34|405.34|405.93|403.93|310
1749309600000|2025-06-07 15:20:00|407.05|405.05|407.09|405.09|407.56|405.56|406.88|404.88|208
1749309900000|2025-06-07 15:25:00|407.08|405.08|406.46|404.46|407.2|405.2|406.36|404.36|207
1749310200000|2025-06-07 15:30:00|406.64|404.64|405.6|403.6|406.64|404.64|405.6|403.6|235
1749310500000|2025-06-07 15:35:00|405.58|403.58|405.14|403.14|405.97|403.97|404.97|402.97|111
1749310800000|2025-06-07 15:40:00|404.87|402.87|404.46|402.46|404.87|402.87|404.39|402.39|158
1749311100000|2025-06-07 15:45:00|404.43|402.43|405.36|403.36|405.7|403.7|404.37|402.37|180
1749311400000|2025-06-07 15:50:00|405.33|403.33|405.19|403.19|405.37|403.37|404.75|402.75|157
1749311700000|2025-06-07 15:55:00|405.18|403.18|405.54|403.54|405.95|403.95|405.18|403.18|516
1749312000000|2025-06-07 16:00:00|405.56|403.56|406.1|404.1|406.33|404.33|405.34|403.34|789
1749312300000|2025-06-07 16:05:00|406.11|404.11|405.62|403.62|406.16|404.16|405.52|403.52|780
1749312600000|2025-06-07 16:10:00|405.63|403.63|405.35|403.35|406.19|404.19|405.29|403.29|760
1749312900000|2025-06-07 16:15:00|405.36|403.36|405.32|403.32|405.95|403.95|405.19|403.19|735
1749313200000|2025-06-07 16:20:00|405.33|403.33|405.14|403.14|405.51|403.51|404.64|402.64|758
1749313500000|2025-06-07 16:25:00|405.08|403.08|404.07|402.07|405.42|403.42|403.94|401.94|721
1749313800000|2025-06-07 16:30:00|403.99|401.99|403.19|401.19|404.06|402.06|403.06|401.06|371
1749314100000|2025-06-07 16:35:00|403.2|401.2|403.24|401.24|403.51|401.51|402.93|400.93|260
1749314400000|2025-06-07 16:40:00|403.23|401.23|403.66|401.66|403.82|401.82|403.15|401.15|151
1749314700000|2025-06-07 16:45:00|403.67|401.67|403.06|401.06|403.73|401.73|403.06|401.06|218
1749315000000|2025-06-07 16:50:00|403.18|401.18|403.52|401.52|403.52|401.52|402.85|400.85|189
1749315300000|2025-06-07 16:55:00|403.53|401.53|403.05|401.05|403.53|401.53|403.02|401.02|155
1749315600000|2025-06-07 17:00:00|403.28|401.28|403.43|401.43|403.82|401.82|403.06|401.06|157
1749315900000|2025-06-07 17:05:00|403.42|401.42|403.47|401.47|403.71|401.71|403.3|401.3|163
1749316200000|2025-06-07 17:10:00|403.44|401.44|403.83|401.83|403.9|401.9|403.29|401.29|135
1749316500000|2025-06-07 17:15:00|403.81|401.81|403.16|401.16|404.06|402.06|402.94|400.94|189
1749316800000|2025-06-07 17:20:00|403.14|401.14|404.11|402.11|404.3|402.3|403.14|401.14|173
1749317100000|2025-06-07 17:25:00|404.12|402.12|403.65|401.65|404.12|402.12|403.47|401.47|76
1749317400000|2025-06-07 17:30:00|403.64|401.64|403.17|401.17|403.74|401.74|402.92|400.92|187
1749317700000|2025-06-07 17:35:00|403.18|401.18|402.52|400.52|403.22|401.22|402.35|400.35|148
1749318000000|2025-06-07 17:40:00|402.51|400.51|402.68|400.68|402.75|400.75|402.06|400.06|134
1749318300000|2025-06-07 17:45:00|402.66|400.66|402.53|400.53|402.8|400.8|402.41|400.41|88
1749318600000|2025-06-07 17:50:00|402.49|400.49|402.64|400.64|402.87|400.87|402.23|400.23|128
1749318900000|2025-06-07 17:55:00|402.63|400.63|402.42|400.42|402.65|400.65|402.24|400.24|192
1749319200000|2025-06-07 18:00:00|402.43|400.43|403.7|401.7|403.79|401.79|402.37|400.37|270
1749319500000|2025-06-07 18:05:00|403.69|401.69|403.59|401.59|404.06|402.06|403.42|401.42|240
1749319800000|2025-06-07 18:10:00|403.56|401.56|403.19|401.19|403.77|401.77|402.93|400.93|163
1749320100000|2025-06-07 18:15:00|403.2|401.2|403.79|401.79|403.89|401.89|403.19|401.19|190
1749320400000|2025-06-07 18:20:00|403.78|401.78|404.04|402.04|404.36|402.36|403.78|401.78|148
1749320700000|2025-06-07 18:25:00|404.05|402.05|404.27|402.27|404.59|402.59|404.05|402.05|136
1749321000000|2025-06-07 18:30:00|404.28|402.28|403.49|401.49|404.89|402.89|403.19|401.19|743
1749321300000|2025-06-07 18:35:00|403.5|401.5|403.33|401.33|403.76|401.76|403.07|401.07|626
1749321600000|2025-06-07 18:40:00|403.34|401.34|402.85|400.85|403.34|401.34|402.85|400.85|389
1749321900000|2025-06-07 18:45:00|402.84|400.84|403.11|401.11|403.99|401.99|402.51|400.51|386
1749322200000|2025-06-07 18:50:00|403.12|401.12|403.17|401.17|403.44|401.44|402.95|400.95|161
1749322500000|2025-06-07 18:55:00|403.16|401.16|403.14|401.14|403.33|401.33|402.86|400.86|88
1749322800000|2025-06-07 19:00:00|403.27|401.27|403.24|401.24|403.65|401.65|403.14|401.14|115
1749323100000|2025-06-07 19:05:00|403.25|401.25|403.67|401.67|403.94|401.94|403.06|401.06|141
1749323400000|2025-06-07 19:10:00|403.84|401.84|403.67|401.67|403.98|401.98|403.64|401.64|100
1749323700000|2025-06-07 19:15:00|403.66|401.66|404.36|402.36|404.54|402.54|403.66|401.66|115
1749324000000|2025-06-07 19:20:00|404.49|402.49|404.52|402.52|404.55|402.55|404.27|402.27|58
1749324300000|2025-06-07 19:25:00|404.49|402.49|404.45|402.45|404.75|402.75|404.23|402.23|98
1749324600000|2025-06-07 19:30:00|404.46|402.46|403.92|401.92|404.71|402.71|403.77|401.77|127
1749324900000|2025-06-07 19:35:00|403.93|401.93|403.72|401.72|404.07|402.07|403.53|401.53|93
1749325200000|2025-06-07 19:40:00|403.73|401.73|403.45|401.45|403.82|401.82|403.36|401.36|92
1749325500000|2025-06-07 19:45:00|403.38|401.38|403.23|401.23|403.59|401.59|403.19|401.19|90
1749325800000|2025-06-07 19:50:00|403.2|401.2|403.03|401.03|403.31|401.31|402.95|400.95|66
1749326100000|2025-06-07 19:55:00|403.09|401.09|403.19|401.19|403.34|401.34|403.09|401.09|13
1749326400000|2025-06-07 20:00:00|403.24|401.24|403.88|401.88|403.88|401.88|403.24|401.24|39
1749326700000|2025-06-07 20:05:00|403.97|401.97|404.27|402.27|404.29|402.29|403.97|401.97|13
1749327000000|2025-06-07 20:10:00|403.97|401.97|404.25|402.25|404.27|402.27|403.74|401.74|121
1749327300000|2025-06-07 20:15:00|404.24|402.24|404.08|402.08|404.31|402.31|403.93|401.93|133
1749327600000|2025-06-07 20:20:00|404.09|402.09|404.25|402.25|404.31|402.31|403.86|401.86|138
1749327900000|2025-06-07 20:25:00|404.2|402.2|404.23|402.23|404.34|402.34|403.9|401.9|123
1749328200000|2025-06-07 20:30:00|404.24|402.24|404.01|402.01|404.25|402.25|403.58|401.58|171
1749328500000|2025-06-07 20:35:00|403.97|401.97|403.54|401.54|403.99|401.99|403.51|401.51|104
1749328800000|2025-06-07 20:40:00|403.52|401.52|403.54|401.54|403.6|401.6|403.3|401.3|112
1749329100000|2025-06-07 20:45:00|403.55|401.55|404.16|402.16|404.27|402.27|403.44|401.44|145
1749329400000|2025-06-07 20:50:00|404.14|402.14|403.98|401.98|404.32|402.32|403.93|401.93|99
1749329700000|2025-06-07 20:55:00|403.95|401.95|404.12|402.12|404.23|402.23|403.95|401.95|127
1749330000000|2025-06-07 21:00:00|404.13|402.13|404.42|402.42|404.49|402.49|404.01|402.01|114
1749330300000|2025-06-07 21:05:00|404.41|402.41|404.51|402.51|404.55|402.55|403.99|401.99|126
1749330600000|2025-06-07 21:10:00|404.6|402.6|404.48|402.48|405.14|403.14|404.48|402.48|86
1749330900000|2025-06-07 21:15:00|404.59|402.59|404.73|402.73|404.91|402.91|404.45|402.45|138
1749331200000|2025-06-07 21:20:00|404.72|402.72|405.06|403.06|405.19|403.19|404.72|402.72|50
1749331500000|2025-06-07 21:25:00|405.05|403.05|405.57|403.57|405.64|403.64|404.97|402.97|61
1749331800000|2025-06-07 21:30:00|405.53|403.53|405.72|403.72|405.8|403.8|405.45|403.45|98
1749332100000|2025-06-07 21:35:00|405.73|403.73|405.88|403.88|406.1|404.1|405.68|403.68|65
1749332400000|2025-06-07 21:40:00|405.87|403.87|405.65|403.65|405.92|403.92|405.64|403.64|101
1749332700000|2025-06-07 21:45:00|405.64|403.64|405.06|403.06|405.75|403.75|405.05|403.05|100
1749333000000|2025-06-07 21:50:00|405.07|403.07|404.92|402.92|405.08|403.08|404.9|402.9|60
1749333300000|2025-06-07 21:55:00|404.94|402.94|405.12|403.12|405.49|403.49|404.89|402.89|106
1749333600000|2025-06-07 22:00:00|405.13|403.13|404.99|402.99|405.88|403.88|404.97|402.97|131
1749333900000|2025-06-07 22:05:00|405.15|403.15|404.75|402.75|405.4|403.4|404.58|402.58|141
1749334200000|2025-06-07 22:10:00|404.71|402.71|404.69|402.69|404.82|402.82|404.38|402.38|102
1749334500000|2025-06-07 22:15:00|404.7|402.7|405.42|403.42|405.49|403.49|404.7|402.7|136
1749334800000|2025-06-07 22:20:00|405.43|403.43|405.56|403.56|405.68|403.68|404.88|402.88|251
1749335100000|2025-06-07 22:25:00|405.55|403.55|405.47|403.47|405.58|403.58|405.28|403.28|183
1749335400000|2025-06-07 22:30:00|405.53|403.53|406.54|404.54|407.07|405.07|405.26|403.26|357
1749335700000|2025-06-07 22:35:00|406.53|404.53|406.08|404.08|406.61|404.61|406|404|244
1749336000000|2025-06-07 22:40:00|406.04|404.04|405.89|403.89|406.21|404.21|405.77|403.77|182
1749336300000|2025-06-07 22:45:00|405.85|403.85|405.87|403.87|406.25|404.25|405.66|403.66|154
1749336600000|2025-06-07 22:50:00|405.88|403.88|405.78|403.78|406.02|404.02|405.57|403.57|151
1749336900000|2025-06-07 22:55:00|405.76|403.76|405.28|403.28|405.81|403.81|405.21|403.21|156
1749337200000|2025-06-07 23:00:00|405.29|403.29|404.44|402.44|405.41|403.41|404.44|402.44|190
1749337500000|2025-06-07 23:05:00|404.46|402.46|404.28|402.28|404.76|402.76|403.94|401.94|152
1749337800000|2025-06-07 23:10:00|404.27|402.27|404.04|402.04|404.27|402.27|404.01|402.01|66
1749338100000|2025-06-07 23:15:00|404.02|402.02|404.25|402.25|404.35|402.35|404|402|114
1749338400000|2025-06-07 23:20:00|404.24|402.24|404.06|402.06|404.76|402.76|404|402|158
1749338700000|2025-06-07 23:25:00|404.04|402.04|404.1|402.1|404.25|402.25|403.96|401.96|92
1749339000000|2025-06-07 23:30:00|404.12|402.12|404.37|402.37|404.72|402.72|403.9|401.9|171
1749339300000|2025-06-07 23:35:00|404.36|402.36|404.19|402.19|404.42|402.42|404.01|402.01|117
1749339600000|2025-06-07 23:40:00|404.17|402.17|403.91|401.91|404.17|402.17|403.79|401.79|88
1749339900000|2025-06-07 23:45:00|403.89|401.89|404.09|402.09|404.2|402.2|403.41|401.41|110
1749340200000|2025-06-07 23:50:00|404.49|402.49|404.09|402.09|404.56|402.56|403.91|401.91|77
1749340500000|2025-06-07 23:55:00|404.15|402.15|405.1|403.1|405.1|403.1|404.02|402.02|117
1749340800000|2025-06-08 00:00:00|405.96|403.96|404.72|402.72|405.96|403.96|404.37|402.37|83
1749341100000|2025-06-08 00:05:00|404.7|402.7|403.73|401.73|404.73|402.73|403.71|401.71|184
1749341400000|2025-06-08 00:10:00|403.72|401.72|403.48|401.48|403.8|401.8|403.31|401.31|160
1749341700000|2025-06-08 00:15:00|403.42|401.42|403.73|401.73|403.86|401.86|403.42|401.42|142
1749342000000|2025-06-08 00:20:00|403.74|401.74|403.8|401.8|404.2|402.2|403.63|401.63|224
1749342300000|2025-06-08 00:25:00|403.81|401.81|403.94|401.94|404.07|402.07|403.38|401.38|563
1749342600000|2025-06-08 00:30:00|403.95|401.95|404.44|402.44|404.46|402.46|403.9|401.9|820
1749342900000|2025-06-08 00:35:00|404.45|402.45|404.32|402.32|404.65|402.65|404.1|402.1|812
1749343200000|2025-06-08 00:40:00|404.29|402.29|403.47|401.47|404.49|402.49|403.33|401.33|749
1749343500000|2025-06-08 00:45:00|403.42|401.42|403.03|401.03|403.58|401.58|403.01|401.01|669
1749343800000|2025-06-08 00:50:00|403.01|401.01|403.22|401.22|403.53|401.53|402.92|400.92|142
1749344100000|2025-06-08 00:55:00|403.21|401.21|403.54|401.54|403.58|401.58|403.2|401.2|70
1749344400000|2025-06-08 01:00:00|403.55|401.55|403.05|401.05|403.55|401.55|403.04|401.04|101
1749344700000|2025-06-08 01:05:00|402.94|400.94|403.27|401.27|403.55|401.55|402.84|400.84|154
1749345000000|2025-06-08 01:10:00|403.32|401.32|403.58|401.58|403.82|401.82|403.03|401.03|165
1749345300000|2025-06-08 01:15:00|403.55|401.55|402.98|400.98|403.57|401.57|402.78|400.78|196
1749345600000|2025-06-08 01:20:00|402.95|400.95|403.33|401.33|403.53|401.53|402.95|400.95|132
1749345900000|2025-06-08 01:25:00|403.3|401.3|403.12|401.12|403.55|401.55|403.07|401.07|126
1749346200000|2025-06-08 01:30:00|403.11|401.11|403.95|401.95|403.95|401.95|403.01|401.01|169
1749346500000|2025-06-08 01:35:00|404.05|402.05|404.31|402.31|404.43|402.43|403.77|401.77|107
1749346800000|2025-06-08 01:40:00|404.32|402.32|404.78|402.78|405.02|403.02|404.31|402.31|149
1749347100000|2025-06-08 01:45:00|404.81|402.81|404.59|402.59|405.3|403.3|404.59|402.59|89
1749347400000|2025-06-08 01:50:00|404.6|402.6|405.02|403.02|405.38|403.38|404.59|402.59|130
1749347700000|2025-06-08 01:55:00|405.01|403.01|405.52|403.52|405.7|403.7|405.01|403.01|112
1749348000000|2025-06-08 02:00:00|405.43|403.43|405.31|403.31|405.63|403.63|405.09|403.09|131
1749348300000|2025-06-08 02:05:00|405.34|403.34|404.47|402.47|405.57|403.57|404.15|402.15|144
1749348600000|2025-06-08 02:10:00|404.46|402.46|404.82|402.82|405.15|403.15|404.33|402.33|167
1749348900000|2025-06-08 02:15:00|404.81|402.81|404.91|402.91|405.36|403.36|404.75|402.75|139
1749349200000|2025-06-08 02:20:00|404.9|402.9|405.13|403.13|405.41|403.41|404.43|402.43|219
1749349500000|2025-06-08 02:25:00|405.34|403.34|404.48|402.48|405.34|403.34|404.37|402.37|205
1749349800000|2025-06-08 02:30:00|404.44|402.44|404.73|402.73|405.1|403.1|404.44|402.44|205
1749350100000|2025-06-08 02:35:00|404.71|402.71|404.93|402.93|405.32|403.32|404.44|402.44|170
1749350400000|2025-06-08 02:40:00|404.92|402.92|405.25|403.25|405.67|403.67|404.91|402.91|119
1749350700000|2025-06-08 02:45:00|405.22|403.22|404.75|402.75|405.45|403.45|404.67|402.67|144
1749351000000|2025-06-08 02:50:00|404.74|402.74|404.25|402.25|404.85|402.85|404.06|402.06|136
1749351300000|2025-06-08 02:55:00|404.24|402.24|404.06|402.06|404.53|402.53|404.02|402.02|146
1749351600000|2025-06-08 03:00:00|404.18|402.18|403.91|401.91|404.46|402.46|403.73|401.73|126
1749351900000|2025-06-08 03:05:00|403.92|401.92|403.54|401.54|404.13|402.13|403.49|401.49|103
1749352200000|2025-06-08 03:10:00|403.53|401.53|403.72|401.72|403.9|401.9|403.46|401.46|75
1749352500000|2025-06-08 03:15:00|403.71|401.71|404.03|402.03|404.13|402.13|403.5|401.5|77
1749352800000|2025-06-08 03:20:00|404.02|402.02|403.98|401.98|404.45|402.45|403.78|401.78|72
1749353100000|2025-06-08 03:25:00|403.99|401.99|403.61|401.61|404.17|402.17|403.58|401.58|59
1749353400000|2025-06-08 03:30:00|403.62|401.62|404.07|402.07|404.22|402.22|403.34|401.34|130
1749353700000|2025-06-08 03:35:00|404.01|402.01|404.05|402.05|404.19|402.19|403.84|401.84|101
1749354000000|2025-06-08 03:40:00|404.04|402.04|404.32|402.32|404.67|402.67|403.94|401.94|72
1749354300000|2025-06-08 03:45:00|404.31|402.31|403.75|401.75|404.32|402.32|403.55|401.55|112
1749354600000|2025-06-08 03:50:00|403.76|401.76|403.82|401.82|404.13|402.13|403.67|401.67|100
1749354900000|2025-06-08 03:55:00|403.81|401.81|403.61|401.61|403.81|401.81|403.45|401.45|77
1749355200000|2025-06-08 04:00:00|403.6|401.6|403.35|401.35|403.83|401.83|403.34|401.34|84
1749355500000|2025-06-08 04:05:00|403.34|401.34|403.31|401.31|403.77|401.77|403.06|401.06|111
1749355800000|2025-06-08 04:10:00|403.29|401.29|403.33|401.33|403.55|401.55|403.14|401.14|91
1749356100000|2025-06-08 04:15:00|403.32|401.32|403.73|401.73|403.8|401.8|403.25|401.25|105
1749356400000|2025-06-08 04:20:00|403.72|401.72|403.71|401.71|404.09|402.09|403.68|401.68|81
1749356700000|2025-06-08 04:25:00|403.72|401.72|403.76|401.76|403.91|401.91|403.71|401.71|47
1749357000000|2025-06-08 04:30:00|403.75|401.75|405.03|403.03|405.08|403.08|403.75|401.75|114
1749357300000|2025-06-08 04:35:00|405.02|403.02|404.86|402.86|405.5|403.5|404.8|402.8|111
1749357600000|2025-06-08 04:40:00|404.82|402.82|404.65|402.65|404.92|402.92|404.61|402.61|47
1749357900000|2025-06-08 04:45:00|404.6|402.6|405.2|403.2|405.51|403.51|404.6|402.6|33
1749358200000|2025-06-08 04:50:00|405.21|403.21|405.4|403.4|405.4|403.4|405.2|403.2|27
1749358500000|2025-06-08 04:55:00|405.75|403.75|406.06|404.06|406.2|404.2|405.75|403.75|45
1749358800000|2025-06-08 05:00:00|406.13|404.13|405.5|403.5|406.5|404.5|405.5|403.5|82
1749359100000|2025-06-08 05:05:00|405.49|403.49|405.02|403.02|405.69|403.69|404.66|402.66|115
1749359400000|2025-06-08 05:10:00|405.03|403.03|404.63|402.63|405.35|403.35|404.59|402.59|137
1749359700000|2025-06-08 05:15:00|404.59|402.59|405.11|403.11|405.12|403.12|404.49|402.49|129
1749360000000|2025-06-08 05:20:00|405.08|403.08|405.34|403.34|405.53|403.53|404.86|402.86|176
1749360300000|2025-06-08 05:25:00|405.32|403.32|405.68|403.68|405.81|403.81|405.32|403.32|92
1749360600000|2025-06-08 05:30:00|405.7|403.7|405.21|403.21|405.72|403.72|405.15|403.15|101
1749360900000|2025-06-08 05:35:00|405.22|403.22|404.64|402.64|405.3|403.3|404.64|402.64|130
1749361200000|2025-06-08 05:40:00|404.65|402.65|404.62|402.62|404.71|402.71|404.29|402.29|108
1749361500000|2025-06-08 05:45:00|404.59|402.59|404.67|402.67|404.97|402.97|404.3|402.3|87
1749361800000|2025-06-08 05:50:00|404.64|402.64|404.07|402.07|404.77|402.77|404.04|402.04|130
1749362100000|2025-06-08 05:55:00|404.05|402.05|404.32|402.32|404.65|402.65|403.9|401.9|92
1749362400000|2025-06-08 06:00:00|404.43|402.43|404.5|402.5|404.93|402.93|404.34|402.34|96
1749362700000|2025-06-08 06:05:00|404.45|402.45|404.9|402.9|405.07|403.07|404.25|402.25|165
1749363000000|2025-06-08 06:10:00|404.88|402.88|405.79|403.79|406.1|404.1|404.74|402.74|162
1749363300000|2025-06-08 06:15:00|405.77|403.77|406.12|404.12|406.16|404.16|405.61|403.61|175
1749363600000|2025-06-08 06:20:00|406.09|404.09|406.76|404.76|407.01|405.01|405.86|403.86|206
1749363900000|2025-06-08 06:25:00|406.77|404.77|406.63|404.63|407.22|405.22|406.42|404.42|138
1749364200000|2025-06-08 06:30:00|406.57|404.57|406.55|404.55|407.01|405.01|406.35|404.35|111
1749364500000|2025-06-08 06:35:00|406.56|404.56|406.55|404.55|407|405|406.39|404.39|185
1749364800000|2025-06-08 06:40:00|406.54|404.54|405.93|403.93|406.67|404.67|405.72|403.72|184
1749365100000|2025-06-08 06:45:00|406.02|404.02|405.84|403.84|406.52|404.52|405.71|403.71|212
1749365400000|2025-06-08 06:50:00|405.85|403.85|405.93|403.93|406.05|404.05|405.57|403.57|137
1749365700000|2025-06-08 06:55:00|405.9|403.9|405.83|403.83|405.92|403.92|405.6|403.6|121
1749366000000|2025-06-08 07:00:00|405.85|403.85|406.07|404.07|406.48|404.48|405.6|403.6|186
1749366300000|2025-06-08 07:05:00|406.15|404.15|406.66|404.66|406.84|404.84|406.14|404.14|187
1749366600000|2025-06-08 07:10:00|406.62|404.62|406.44|404.44|406.7|404.7|406.18|404.18|202
1749366900000|2025-06-08 07:15:00|406.4|404.4|406.11|404.11|406.75|404.75|405.85|403.85|217
1749367200000|2025-06-08 07:20:00|406.02|404.02|405.91|403.91|406.46|404.46|405.78|403.78|176
1749367500000|2025-06-08 07:25:00|405.87|403.87|405.32|403.32|406.16|404.16|405|403|248
1749367800000|2025-06-08 07:30:00|405.33|403.33|405.06|403.06|405.87|403.87|405.01|403.01|211
1749368100000|2025-06-08 07:35:00|405.02|403.02|404.91|402.91|405.28|403.28|404.81|402.81|201
1749368400000|2025-06-08 07:40:00|404.9|402.9|404.57|402.57|404.9|402.9|404.25|402.25|170
1749368700000|2025-06-08 07:45:00|404.54|402.54|404.47|402.47|404.9|402.9|404.44|402.44|161
1749369000000|2025-06-08 07:50:00|404.48|402.48|404.79|402.79|404.91|402.91|404.45|402.45|132
1749369300000|2025-06-08 07:55:00|404.71|402.71|403.68|401.68|404.71|402.71|403.48|401.48|162
1749369600000|2025-06-08 08:00:00|403.9|401.9|403.9|401.9|404.58|402.58|403.61|401.61|130
1749369900000|2025-06-08 08:05:00|403.89|401.89|404.09|402.09|404.57|402.57|403.86|401.86|153
1749370200000|2025-06-08 08:10:00|404.08|402.08|403.96|401.96|404.46|402.46|403.85|401.85|180
1749370500000|2025-06-08 08:15:00|403.97|401.97|404.26|402.26|404.48|402.48|403.4|401.4|201
1749370800000|2025-06-08 08:20:00|404.19|402.19|404.41|402.41|404.54|402.54|403.83|401.83|118
1749371100000|2025-06-08 08:25:00|404.43|402.43|403.88|401.88|404.71|402.71|403.87|401.87|109
1749371400000|2025-06-08 08:30:00|403.87|401.87|404.41|402.41|404.53|402.53|403.79|401.79|120
1749371700000|2025-06-08 08:35:00|404.4|402.4|403.71|401.71|404.4|402.4|403.42|401.42|104
1749372000000|2025-06-08 08:40:00|403.74|401.74|403.37|401.37|403.97|401.97|403.02|401.02|139
1749372300000|2025-06-08 08:45:00|403.51|401.51|404.07|402.07|404.22|402.22|403.39|401.39|94
1749372600000|2025-06-08 08:50:00|404.03|402.03|404.04|402.04|404.44|402.44|403.81|401.81|150
1749372900000|2025-06-08 08:55:00|404.01|402.01|403.31|401.31|404.29|402.29|403.17|401.17|177
1749373200000|2025-06-08 09:00:00|403.4|401.4|402.77|400.77|403.7|401.7|402.63|400.63|164
1749373500000|2025-06-08 09:05:00|402.78|400.78|401.76|399.76|402.81|400.81|401.67|399.67|106
1749373800000|2025-06-08 09:10:00|401.62|399.62|401.28|399.28|401.75|399.75|400.92|398.92|179
1749374100000|2025-06-08 09:15:00|401.29|399.29|401.48|399.48|401.68|399.68|400.48|398.48|236
1749374400000|2025-06-08 09:20:00|401.49|399.49|401.23|399.23|401.71|399.71|401.04|399.04|174
1749374700000|2025-06-08 09:25:00|401.18|399.18|400.13|398.13|401.31|399.31|398.74|396.74|332
1749375000000|2025-06-08 09:30:00|400.12|398.12|400.44|398.44|400.85|398.85|399.79|397.79|450
1749375300000|2025-06-08 09:35:00|400.56|398.56|400.59|398.59|401|399|400.14|398.14|310
1749375600000|2025-06-08 09:40:00|400.6|398.6|400.63|398.63|400.93|398.93|400.54|398.54|150
1749375900000|2025-06-08 09:45:00|400.58|398.58|401.21|399.21|401.37|399.37|400.37|398.37|298
1749376200000|2025-06-08 09:50:00|401.22|399.22|401.4|399.4|401.53|399.53|401.22|399.22|144
1749376500000|2025-06-08 09:55:00|401.39|399.39|400.8|398.8|401.53|399.53|400.71|398.71|99
1749376800000|2025-06-08 10:00:00|400.81|398.81|400.7|398.7|400.98|398.98|400.4|398.4|249
1749377100000|2025-06-08 10:05:00|400.69|398.69|399.9|397.9|400.92|398.92|399.9|397.9|277
1749377400000|2025-06-08 10:10:00|400.12|398.12|399.85|397.85|400.71|398.71|399.85|397.85|201
1749377700000|2025-06-08 10:15:00|399.86|397.86|400.74|398.74|400.84|398.84|399.86|397.86|157
1749378000000|2025-06-08 10:20:00|400.73|398.73|400.24|398.24|400.86|398.86|399.99|397.99|167
1749378300000|2025-06-08 10:25:00|400.23|398.23|400.06|398.06|400.33|398.33|399.94|397.94|116
1749378600000|2025-06-08 10:30:00|400.05|398.05|400.86|398.86|401.13|399.13|400.05|398.05|135
1749378900000|2025-06-08 10:35:00|400.78|398.78|401.55|399.55|401.56|399.56|400.7|398.7|224
1749379200000|2025-06-08 10:40:00|401.56|399.56|401.86|399.86|401.97|399.97|401.32|399.32|157
1749379500000|2025-06-08 10:45:00|401.85|399.85|401.75|399.75|401.89|399.89|401.28|399.28|185
1749379800000|2025-06-08 10:50:00|401.74|399.74|402.27|400.27|402.36|400.36|401.73|399.73|176
1749380100000|2025-06-08 10:55:00|402.28|400.28|402.45|400.45|402.49|400.49|402.12|400.12|147
1749380400000|2025-06-08 11:00:00|402.47|400.47|403.35|401.35|403.55|401.55|402.37|400.37|215
1749380700000|2025-06-08 11:05:00|403.38|401.38|402.99|400.99|403.43|401.43|402.98|400.98|167
1749381000000|2025-06-08 11:10:00|402.98|400.98|403.03|401.03|403.19|401.19|402.86|400.86|156
1749381300000|2025-06-08 11:15:00|403.04|401.04|403.1|401.1|403.31|401.31|402.77|400.77|168
1749381600000|2025-06-08 11:20:00|403.09|401.09|403.74|401.74|404.92|402.92|403.07|401.07|190
1749381900000|2025-06-08 11:25:00|403.75|401.75|404.29|402.29|404.29|402.29|403.49|401.49|141
1749382200000|2025-06-08 11:30:00|404.3|402.3|405.11|403.11|405.17|403.17|403.96|401.96|170
1749382500000|2025-06-08 11:35:00|405.06|403.06|405.61|403.61|405.61|403.61|405.06|403.06|136
1749382800000|2025-06-08 11:40:00|405.6|403.6|405.11|403.11|405.61|403.61|405.02|403.02|111
1749383100000|2025-06-08 11:45:00|405.13|403.13|405.75|403.75|405.8|403.8|405.13|403.13|124
1749383400000|2025-06-08 11:50:00|405.83|403.83|405.64|403.64|405.88|403.88|405.28|403.28|145
1749383700000|2025-06-08 11:55:00|405.53|403.53|405.41|403.41|405.59|403.59|405.31|403.31|104
1749384000000|2025-06-08 12:00:00|405.42|403.42|405.55|403.55|405.96|403.96|405.34|403.34|119
1749384300000|2025-06-08 12:05:00|405.56|403.56|406.28|404.28|406.4|404.4|405.56|403.56|135
1749384600000|2025-06-08 12:10:00|406.26|404.26|406.8|404.8|407.03|405.03|405.91|403.91|154
1749384900000|2025-06-08 12:15:00|406.81|404.81|406.3|404.3|406.89|404.89|406.12|404.12|94
1749385200000|2025-06-08 12:20:00|406.29|404.29|405.94|403.94|406.29|404.29|405.68|403.68|117
1749385500000|2025-06-08 12:25:00|405.95|403.95|405.62|403.62|406.01|404.01|405.14|403.14|158
1749385800000|2025-06-08 12:30:00|405.61|403.61|404.83|402.83|405.62|403.62|404.81|402.81|96
1749386100000|2025-06-08 12:35:00|404.82|402.82|404.63|402.63|404.98|402.98|404.3|402.3|176
1749386400000|2025-06-08 12:40:00|404.64|402.64|404.55|402.55|404.93|402.93|404.54|402.54|155
1749386700000|2025-06-08 12:45:00|404.66|402.66|405.06|403.06|405.11|403.11|404.44|402.44|137
1749387000000|2025-06-08 12:50:00|405.05|403.05|405.46|403.46|405.5|403.5|404.77|402.77|163
1749387300000|2025-06-08 12:55:00|405.48|403.48|405.68|403.68|405.68|403.68|405.46|403.46|40
1749387600000|2025-06-08 13:00:00|405.72|403.72|405.52|403.52|406.11|404.11|405.43|403.43|114
1749387900000|2025-06-08 13:05:00|405.48|403.48|405.83|403.83|405.93|403.93|405.29|403.29|113
1749388200000|2025-06-08 13:10:00|405.82|403.82|405.67|403.67|405.83|403.83|405.42|403.42|65
1749388500000|2025-06-08 13:15:00|405.68|403.68|405.27|403.27|405.71|403.71|404.84|402.84|157
1749388800000|2025-06-08 13:20:00|405.26|403.26|404.93|402.93|405.29|403.29|404.62|402.62|160
1749389100000|2025-06-08 13:25:00|404.94|402.94|405.61|403.61|405.64|403.64|404.72|402.72|215
1749389400000|2025-06-08 13:30:00|405.62|403.62|406.88|404.88|406.88|404.88|405.61|403.61|231
1749389700000|2025-06-08 13:35:00|406.87|404.87|408.08|406.08|408.41|406.41|406.75|404.75|266
1749390000000|2025-06-08 13:40:00|408.03|406.03|409.28|407.28|409.28|407.28|408.02|406.02|283
1749390300000|2025-06-08 13:45:00|409.29|407.29|409.97|407.97|410.62|408.62|408.48|406.48|348
1749390600000|2025-06-08 13:50:00|409.98|407.98|408.41|406.41|410.15|408.15|407.85|405.85|507
1749390900000|2025-06-08 13:55:00|408.42|406.42|407.05|405.05|408.58|406.58|406.81|404.81|401
1749391200000|2025-06-08 14:00:00|407.06|405.06|407.21|405.21|407.99|405.99|406.64|404.64|347
1749391500000|2025-06-08 14:05:00|407.2|405.2|407.79|405.79|407.86|405.86|407.01|405.01|198
1749391800000|2025-06-08 14:10:00|407.74|405.74|407.5|405.5|407.8|405.8|407.41|405.41|169
1749392100000|2025-06-08 14:15:00|407.47|405.47|409.59|407.59|409.69|407.69|407.45|405.45|180
1749392400000|2025-06-08 14:20:00|409.62|407.62|408.55|406.55|409.62|407.62|408.2|406.2|257
1749392700000|2025-06-08 14:25:00|408.56|406.56|408.03|406.03|408.89|406.89|407.91|405.91|153
1749393000000|2025-06-08 14:30:00|408.02|406.02|408.53|406.53|408.72|406.72|407.43|405.43|233
1749393300000|2025-06-08 14:35:00|408.52|406.52|409.18|407.18|409.52|407.52|408.39|406.39|205
1749393600000|2025-06-08 14:40:00|409.15|407.15|408.82|406.82|409.51|407.51|408.3|406.3|241
1749393900000|2025-06-08 14:45:00|408.83|406.83|409.23|407.23|409.3|407.3|408.27|406.27|178
1749394200000|2025-06-08 14:50:00|409.2|407.2|409.15|407.15|409.71|407.71|408.93|406.93|174
1749394500000|2025-06-08 14:55:00|409.14|407.14|409.34|407.34|409.76|407.76|408.89|406.89|148
1749394800000|2025-06-08 15:00:00|409.35|407.35|410.11|408.11|410.13|408.13|409.27|407.27|221
1749395100000|2025-06-08 15:05:00|410.09|408.09|410.58|408.58|410.76|408.76|410.02|408.02|262
1749395400000|2025-06-08 15:10:00|410.59|408.59|410.57|408.57|410.92|408.92|410.48|408.48|269
1749395700000|2025-06-08 15:15:00|410.58|408.58|409.81|407.81|410.78|408.78|409.58|407.58|354
1749396000000|2025-06-08 15:20:00|409.93|407.93|410.3|408.3|410.56|408.56|409.73|407.73|250
1749396300000|2025-06-08 15:25:00|410.24|408.24|409.87|407.87|410.24|408.24|409.79|407.79|204
1749396600000|2025-06-08 15:30:00|409.88|407.88|409.81|407.81|410.07|408.07|409.44|407.44|265
1749396900000|2025-06-08 15:35:00|409.73|407.73|409.91|407.91|409.99|407.99|409.34|407.34|580
1749397200000|2025-06-08 15:40:00|409.85|407.85|410.51|408.51|410.8|408.8|409.85|407.85|440
1749397500000|2025-06-08 15:45:00|410.52|408.52|409.21|407.21|410.53|408.53|409.15|407.15|723
1749397800000|2025-06-08 15:50:00|409.22|407.22|408.77|406.77|409.3|407.3|408.75|406.75|725
1749398100000|2025-06-08 15:55:00|408.78|406.78|409.09|407.09|409.1|407.1|408.51|406.51|664
1749398400000|2025-06-08 16:00:00|409.1|407.1|410.64|408.64|410.66|408.66|409.01|407.01|671
1749398700000|2025-06-08 16:05:00|410.65|408.65|410.64|408.64|410.84|408.84|410.52|408.52|680
1749399000000|2025-06-08 16:10:00|410.63|408.63|410.93|408.93|411.38|409.38|410.61|408.61|514
1749399300000|2025-06-08 16:15:00|410.94|408.94|411.35|409.35|411.35|409.35|410.57|408.57|713
1749399600000|2025-06-08 16:20:00|411.58|409.58|411.54|409.54|412.4|410.4|411.47|409.47|584
1749399900000|2025-06-08 16:25:00|411.56|409.56|411.24|409.24|411.82|409.82|410.96|408.96|508
1749400200000|2025-06-08 16:30:00|411.22|409.22|411.4|409.4|411.76|409.76|410.9|408.9|517
1749400500000|2025-06-08 16:35:00|411.39|409.39|411.07|409.07|411.4|409.4|410.74|408.74|238
1749400800000|2025-06-08 16:40:00|411.05|409.05|411.4|409.4|411.49|409.49|411.01|409.01|194
1749401100000|2025-06-08 16:45:00|411.41|409.41|411.17|409.17|411.49|409.49|410.73|408.73|287
1749401400000|2025-06-08 16:50:00|411.16|409.16|411.54|409.54|412.18|410.18|411.15|409.15|254
1749401700000|2025-06-08 16:55:00|411.53|409.53|411.77|409.77|411.82|409.82|410.81|408.81|167
1749402000000|2025-06-08 17:00:00|411.75|409.75|412.47|410.47|412.47|410.47|411.66|409.66|192
1749402300000|2025-06-08 17:05:00|412.45|410.45|411.85|409.85|412.65|410.65|411.77|409.77|222
1749402600000|2025-06-08 17:10:00|411.82|409.82|411.64|409.64|412.24|410.24|411.57|409.57|197
1749402900000|2025-06-08 17:15:00|411.61|409.61|411.84|409.84|412.03|410.03|411.21|409.21|225
1749403200000|2025-06-08 17:20:00|411.83|409.83|411.93|409.93|412.19|410.19|411.69|409.69|181
1749403500000|2025-06-08 17:25:00|411.92|409.92|411.68|409.68|411.93|409.93|411.39|409.39|145
1749403800000|2025-06-08 17:30:00|411.7|409.7|410.93|408.93|411.9|409.9|410.91|408.91|201
1749404100000|2025-06-08 17:35:00|410.95|408.95|410.43|408.43|411.24|409.24|410.4|408.4|188
1749404400000|2025-06-08 17:40:00|410.42|408.42|409.97|407.97|410.42|408.42|409.79|407.79|190
1749404700000|2025-06-08 17:45:00|409.93|407.93|409.66|407.66|410.3|408.3|409.66|407.66|107
1749405000000|2025-06-08 17:50:00|409.65|407.65|408.16|406.16|409.66|407.66|408.13|406.13|171
1749405300000|2025-06-08 17:55:00|408.15|406.15|408.23|406.23|408.26|406.26|407.73|405.73|117
1749405600000|2025-06-08 18:00:00|408.25|406.25|407.96|405.96|408.43|406.43|407.45|405.45|215
1749405900000|2025-06-08 18:05:00|407.95|405.95|408.37|406.37|408.91|406.91|407.86|405.86|253
1749406200000|2025-06-08 18:10:00|408.36|406.36|409.1|407.1|409.18|407.18|408.36|406.36|217
1749406500000|2025-06-08 18:15:00|409.09|407.09|408.95|406.95|409.46|407.46|408.76|406.76|190
1749406800000|2025-06-08 18:20:00|408.97|406.97|409.44|407.44|409.58|407.58|408.87|406.87|182
1749407100000|2025-06-08 18:25:00|409.43|407.43|409.49|407.49|409.49|407.49|409.21|407.21|114
1749407400000|2025-06-08 18:30:00|409.5|407.5|409.31|407.31|409.55|407.55|409.31|407.31|88
1749407700000|2025-06-08 18:35:00|409.34|407.34|409.68|407.68|409.69|407.69|409.06|407.06|134
1749408000000|2025-06-08 18:40:00|409.67|407.67|409.76|407.76|410.07|408.07|409.63|407.63|134
1749408300000|2025-06-08 18:45:00|409.94|407.94|409.97|407.97|410.21|408.21|409.76|407.76|179
1749408600000|2025-06-08 18:50:00|409.98|407.98|410.1|408.1|410.2|408.2|409.87|407.87|127
1749408900000|2025-06-08 18:55:00|410.09|408.09|409.98|407.98|410.13|408.13|409.82|407.82|124
1749409200000|2025-06-08 19:00:00|410.06|408.06|409.59|407.59|410.1|408.1|409.48|407.48|106
1749409500000|2025-06-08 19:05:00|409.58|407.58|409.77|407.77|409.83|407.83|409.45|407.45|120
1749409800000|2025-06-08 19:10:00|409.76|407.76|409.11|407.11|409.78|407.78|409.03|407.03|155
1749410100000|2025-06-08 19:15:00|409.14|407.14|408.92|406.92|409.22|407.22|408.76|406.76|89
1749410400000|2025-06-08 19:20:00|408.91|406.91|408.86|406.86|409.01|407.01|408.65|406.65|123
1749410700000|2025-06-08 19:25:00|408.85|406.85|408.93|406.93|408.93|406.93|408.43|406.43|111
1749411000000|2025-06-08 19:30:00|408.91|406.91|408.53|406.53|408.97|406.97|408.48|406.48|109
1749411300000|2025-06-08 19:35:00|408.52|406.52|411.58|403.58|411.58|406.6|408.4|403.4|110
1749411600000|2025-06-08 19:40:00|411.56|403.56|410.91|402.91|411.58|403.58|410.83|402.83|158
1749411900000|2025-06-08 19:45:00|410.92|402.92|411.62|403.62|411.62|403.62|410.91|402.91|109
1749412200000|2025-06-08 19:50:00|411.58|403.58|411.99|403.99|412.2|404.2|411.58|403.58|83
1749412500000|2025-06-08 19:55:00|412.07|404.07|412.34|404.34|412.34|404.34|412|404|81
1749412800000|2025-06-08 20:00:00|412.35|404.35|412.32|404.32|412.79|404.79|412.11|404.11|184
1749413100000|2025-06-08 20:05:00|412.31|404.31|412.13|404.13|412.33|404.33|411.95|403.95|167
1749413400000|2025-06-08 20:10:00|412.12|404.12|411.83|403.83|412.31|404.31|411.72|403.72|222
1749413700000|2025-06-08 20:15:00|411.84|403.84|411.76|403.76|412.13|404.13|411.68|403.68|141
1749414000000|2025-06-08 20:20:00|411.75|403.75|411.31|403.31|411.96|403.96|411.12|403.12|111
1749414300000|2025-06-08 20:25:00|411.3|403.3|411.23|403.23|411.43|403.43|410.98|402.98|74
1749414600000|2025-06-08 20:30:00|411.21|403.21|410.7|402.7|411.22|403.22|410.66|402.66|100
1749414900000|2025-06-08 20:35:00|410.68|402.68|410.72|402.72|410.85|402.85|410.64|402.64|81
1749415200000|2025-06-08 20:40:00|410.76|402.76|411.26|403.26|411.46|403.46|410.72|402.72|73
1749415500000|2025-06-08 20:45:00|411.23|403.23|410.53|402.53|411.23|403.23|410.43|402.43|88
1749415800000|2025-06-08 20:50:00|410.52|402.52|410.03|402.03|410.75|402.75|409.97|401.97|184
1749416100000|2025-06-08 20:55:00|410.04|402.04|409.84|401.84|410.04|402.04|409.61|401.61|142
1749416400000|2025-06-08 21:00:00|410|402|407.61|405.61|410.3|405.65|407.3|401.93|110
1749416700000|2025-06-08 21:05:00|407.6|405.6|407.71|405.71|407.87|405.87|407.54|405.54|56
1749417000000|2025-06-08 21:10:00|407.7|405.7|407.74|405.74|407.74|405.74|407.5|405.5|51
1749417300000|2025-06-08 21:15:00|407.75|405.75|407.5|405.5|407.75|405.75|407.01|405.01|137
1749417600000|2025-06-08 21:20:00|407.51|405.51|407.54|405.54|407.56|405.56|407.33|405.33|71
1749417900000|2025-06-08 21:25:00|407.53|405.53|407.41|405.41|407.61|405.61|407.41|405.41|40
1749418200000|2025-06-08 21:30:00|407.42|405.42|407.43|405.43|407.68|405.68|407.38|405.38|27
1749418500000|2025-06-08 21:35:00|407.41|405.41|406.48|404.48|407.41|405.41|406.27|404.27|83
1749418800000|2025-06-08 21:40:00|406.49|404.49|407.21|405.21|407.21|405.21|406.4|404.4|71
1749419100000|2025-06-08 21:45:00|407.12|405.12|407.42|405.42|407.6|405.6|407.09|405.09|59
1749419400000|2025-06-08 21:50:00|407.56|405.56|408.47|406.47|408.52|406.52|407.45|405.45|132
1749419700000|2025-06-08 21:55:00|408.48|406.48|407.7|405.7|408.49|406.49|407.38|405.38|108
1749420000000|2025-06-08 22:00:00|407.81|405.81|406.1|404.1|408.01|406.01|406.1|404.1|314
1749420300000|2025-06-08 22:05:00|406.22|404.22|404.98|402.98|406.42|404.42|404.88|402.88|234
1749420600000|2025-06-08 22:10:00|404.99|402.99|405.11|403.11|405.8|403.8|404.74|402.74|302
1749420900000|2025-06-08 22:15:00|405.12|403.12|405.04|403.04|405.56|403.56|404.94|402.94|132
1749421200000|2025-06-08 22:20:00|405.25|403.25|405.51|403.51|405.61|403.61|405.08|403.08|115
1749421500000|2025-06-08 22:25:00|405.45|403.45|404.97|402.97|405.45|403.45|404.45|402.45|134
1749421800000|2025-06-08 22:30:00|404.93|402.93|404.85|402.85|405.23|403.23|404.45|402.45|207
1749422100000|2025-06-08 22:35:00|404.84|402.84|404.21|402.21|404.97|402.97|403.82|401.82|178
1749422400000|2025-06-08 22:40:00|404.31|402.31|404.9|402.9|404.96|402.96|404.21|402.21|105
1749422700000|2025-06-08 22:45:00|405.07|403.07|404.45|402.45|405.22|403.22|403.78|401.78|147
1749423000000|2025-06-08 22:50:00|404.44|402.44|404.06|402.06|404.44|402.44|403.82|401.82|146
1749423300000|2025-06-08 22:55:00|404.07|402.07|404.11|402.11|404.18|402.18|403.94|401.94|108
1749423600000|2025-06-08 23:00:00|404.04|402.04|403.62|401.62|404.06|402.06|403.37|401.37|241
1749423900000|2025-06-08 23:05:00|403.64|401.64|403.58|401.58|404.11|402.11|403.39|401.39|164
1749424200000|2025-06-08 23:10:00|403.57|401.57|403.94|401.94|403.99|401.99|403.29|401.29|131
1749424500000|2025-06-08 23:15:00|403.95|401.95|404.32|402.32|404.38|402.38|403.5|401.5|139
1749424800000|2025-06-08 23:20:00|404.44|402.44|403.67|401.67|404.73|402.73|403.61|401.61|139
1749425100000|2025-06-08 23:25:00|403.69|401.69|403.7|401.7|403.79|401.79|403.11|401.11|95
1749425400000|2025-06-08 23:30:00|403.71|401.71|403.71|401.71|404.17|402.17|403.43|401.43|136
1749425700000|2025-06-08 23:35:00|403.72|401.72|403.47|401.47|404.26|402.26|403.25|401.25|167
1749426000000|2025-06-08 23:40:00|403.52|401.52|403.59|401.59|403.73|401.73|403.42|401.42|77
1749426300000|2025-06-08 23:45:00|403.69|401.69|403.58|401.58|403.85|401.85|403.5|401.5|76
1749426600000|2025-06-08 23:50:00|403.56|401.56|403.88|401.88|403.88|401.88|403.3|401.3|70
1749426900000|2025-06-08 23:55:00|403.81|401.81|403.92|401.92|403.95|401.95|403.35|401.35|101
1749427200000|2025-06-09 00:00:00|403.88|401.88|403.74|401.74|404.04|402.04|403.51|401.51|218
1749427500000|2025-06-09 00:05:00|403.72|401.72|403.23|401.23|403.88|401.88|402.71|400.71|296
1749427800000|2025-06-09 00:10:00|403.24|401.24|403.38|401.38|403.98|401.98|403.11|401.11|515
1749428100000|2025-06-09 00:15:00|403.41|401.41|403.33|401.33|404.04|402.04|403|401|838
1749428400000|2025-06-09 00:20:00|403.32|401.32|402.73|400.73|403.56|401.56|402.39|400.39|812
1749428700000|2025-06-09 00:25:00|402.72|400.72|403.54|401.54|403.92|401.92|402.27|400.27|463
1749429000000|2025-06-09 00:30:00|403.64|401.64|404.61|402.61|404.85|402.85|403.45|401.45|611
1749429300000|2025-06-09 00:35:00|404.6|402.6|404.02|402.02|405.41|403.41|403.93|401.93|922
1749429600000|2025-06-09 00:40:00|404.05|402.05|404.03|402.03|404.88|402.88|403.75|401.75|894
1749429900000|2025-06-09 00:45:00|404.1|402.1|403.23|401.23|404.22|402.22|402.77|400.77|943
1749430200000|2025-06-09 00:50:00|403.21|401.21|403.32|401.32|403.46|401.46|402.22|400.22|943
1749430500000|2025-06-09 00:55:00|403.3|401.3|403.65|401.65|403.71|401.71|402.99|400.99|887
1749430800000|2025-06-09 01:00:00|403.64|401.64|402.45|400.45|403.71|401.71|402.33|400.33|923
1749431100000|2025-06-09 01:05:00|402.44|400.44|402.38|400.38|402.65|400.65|401.86|399.86|954
1749431400000|2025-06-09 01:10:00|402.37|400.37|402.58|400.58|403.17|401.17|402.08|400.08|915
1749431700000|2025-06-09 01:15:00|402.57|400.57|403.5|401.5|403.63|401.63|402.1|400.1|919
1749432000000|2025-06-09 01:20:00|403.49|401.49|402.7|400.7|403.73|401.73|402.51|400.51|879
1749432300000|2025-06-09 01:25:00|402.69|400.69|403.41|401.41|403.51|401.51|402.54|400.54|886
1749432600000|2025-06-09 01:30:00|403.39|401.39|402.75|400.75|403.81|401.81|402.67|400.67|910
1749432900000|2025-06-09 01:35:00|402.74|400.74|402.45|400.45|403.08|401.08|402.42|400.42|840
1749433200000|2025-06-09 01:40:00|402.44|400.44|402.41|400.41|402.99|400.99|402.37|400.37|919
1749433500000|2025-06-09 01:45:00|402.39|400.39|402.33|400.33|402.87|400.87|402.04|400.04|854
1749433800000|2025-06-09 01:50:00|402.32|400.32|401.71|399.71|402.32|400.32|401.62|399.62|911
1749434100000|2025-06-09 01:55:00|401.66|399.66|401.72|399.72|401.9|399.9|401.18|399.18|895
1749434400000|2025-06-09 02:00:00|401.71|399.71|401.74|399.74|401.98|399.98|401.18|399.18|882
1749434700000|2025-06-09 02:05:00|401.73|399.73|401.15|399.15|401.98|399.98|400.74|398.74|860
1749435000000|2025-06-09 02:10:00|401.14|399.14|402.43|400.43|402.47|400.47|400.95|398.95|763
1749435300000|2025-06-09 02:15:00|402.45|400.45|403.2|401.2|403.46|401.46|402.45|400.45|111
1749435600000|2025-06-09 02:20:00|403.18|401.18|402.62|400.62|403.27|401.27|402.4|400.4|91
1749435900000|2025-06-09 02:25:00|402.59|400.59|402.25|400.25|402.74|400.74|402.25|400.25|73
1749436200000|2025-06-09 02:30:00|402.29|400.29|401.9|399.9|402.44|400.44|401.76|399.76|94
1749436500000|2025-06-09 02:35:00|401.89|399.89|401.74|399.74|401.95|399.95|401.64|399.64|102
1749436800000|2025-06-09 02:40:00|401.73|399.73|400.81|398.81|401.74|399.74|400.81|398.81|135
1749437100000|2025-06-09 02:45:00|400.83|398.83|401.07|399.07|401.22|399.22|400.72|398.72|122
1749437400000|2025-06-09 02:50:00|401.06|399.06|401.26|399.26|401.32|399.32|400.97|398.97|145
1749437700000|2025-06-09 02:55:00|401.3|399.3|401.27|399.27|401.92|399.92|401.23|399.23|112
1749438000000|2025-06-09 03:00:00|401.26|399.26|400.93|398.93|401.43|399.43|400.91|398.91|158
1749438300000|2025-06-09 03:05:00|400.92|398.92|400.13|398.13|400.94|398.94|399.97|397.97|203
1749438600000|2025-06-09 03:10:00|400.07|398.07|400.61|398.61|401.02|399.02|400.03|398.03|112
1749438900000|2025-06-09 03:15:00|400.58|398.58|400.48|398.48|400.96|398.96|400.45|398.45|105
1749439200000|2025-06-09 03:20:00|400.49|398.49|400.43|398.43|400.64|398.64|400.06|398.06|266
1749439500000|2025-06-09 03:25:00|400.44|398.44|401.28|399.28|401.33|399.33|400.44|398.44|375
1749439800000|2025-06-09 03:30:00|401.29|399.29|401.97|399.97|402.02|400.02|400.95|398.95|141
1749440100000|2025-06-09 03:35:00|401.99|399.99|401.46|399.46|402.04|400.04|401.44|399.44|106
1749440400000|2025-06-09 03:40:00|401.43|399.43|401.25|399.25|401.58|399.58|401.25|399.25|68
1749440700000|2025-06-09 03:45:00|401.24|399.24|401.86|399.86|401.91|399.91|401.24|399.24|48
1749441000000|2025-06-09 03:50:00|401.9|399.9|402.22|400.22|402.54|400.54|401.74|399.74|79
1749441300000|2025-06-09 03:55:00|402.23|400.23|402.06|400.06|402.5|400.5|402.01|400.01|80
1749441600000|2025-06-09 04:00:00|402.03|400.03|402.42|400.42|402.53|400.53|401.8|399.8|99
1749441900000|2025-06-09 04:05:00|402.4|400.4|402.43|400.43|402.48|400.48|402.26|400.26|54
1749442200000|2025-06-09 04:10:00|402.42|400.42|402.29|400.29|402.43|400.43|402.25|400.25|58
1749442500000|2025-06-09 04:15:00|402.28|400.28|402.08|400.08|402.4|400.4|402.04|400.04|75
1749442800000|2025-06-09 04:20:00|402.07|400.07|401.67|399.67|402.36|400.36|401.67|399.67|109
1749443100000|2025-06-09 04:25:00|401.69|399.69|400.93|398.93|401.72|399.72|400.78|398.78|113
1749443400000|2025-06-09 04:30:00|400.92|398.92|401.09|399.09|401.37|399.37|400.86|398.86|79
1749443700000|2025-06-09 04:35:00|401.26|399.26|401.37|399.37|401.46|399.46|401.18|399.18|72
1749444000000|2025-06-09 04:40:00|401.36|399.36|400.73|398.73|401.36|399.36|400.7|398.7|47
1749444300000|2025-06-09 04:45:00|400.75|398.75|400.41|398.41|400.9|398.9|400.39|398.39|56
1749444600000|2025-06-09 04:50:00|400.4|398.4|400.15|398.15|400.46|398.46|400.12|398.12|60
1749444900000|2025-06-09 04:55:00|400.13|398.13|400.56|398.56|400.58|398.58|400.12|398.12|80
1749445200000|2025-06-09 05:00:00|400.57|398.57|399.82|397.82|400.57|398.57|399.74|397.74|111
1749445500000|2025-06-09 05:05:00|399.83|397.83|399.99|397.99|400.18|398.18|399.61|397.61|75
1749445800000|2025-06-09 05:10:00|399.94|397.94|399.85|397.85|400.32|398.32|399.73|397.73|113
1749446100000|2025-06-09 05:15:00|399.86|397.86|400.43|398.43|400.46|398.46|399.84|397.84|90
1749446400000|2025-06-09 05:20:00|400.44|398.44|399.98|397.98|400.7|398.7|399.88|397.88|65
1749446700000|2025-06-09 05:25:00|399.95|397.95|399.78|397.78|400.05|398.05|399.68|397.68|49
1749447000000|2025-06-09 05:30:00|399.73|397.73|399.33|397.33|399.73|397.73|399.3|397.3|79
1749447300000|2025-06-09 05:35:00|399.3|397.3|399.27|397.27|399.54|397.54|399.11|397.11|101
1749447600000|2025-06-09 05:40:00|399.15|397.15|399.28|397.28|399.59|397.59|399.15|397.15|74
1749447900000|2025-06-09 05:45:00|399.27|397.27|399.42|397.42|399.58|397.58|399.06|397.06|78
1749448200000|2025-06-09 05:50:00|399.36|397.36|399.03|397.03|399.45|397.45|398.8|396.8|70
1749448500000|2025-06-09 05:55:00|399.04|397.04|398.37|396.37|399.36|397.36|398.32|396.32|86
1749448800000|2025-06-09 06:00:00|398.49|396.49|398.61|396.61|398.85|396.85|398.17|396.17|103
1749449100000|2025-06-09 06:05:00|398.62|396.62|398.37|396.37|399.38|397.38|398.33|396.33|106
1749449400000|2025-06-09 06:10:00|398.27|396.27|398.45|396.45|398.53|396.53|397.74|395.74|126
1749449700000|2025-06-09 06:15:00|398.44|396.44|399.13|397.13|399.14|397.14|398.36|396.36|60
1749450000000|2025-06-09 06:20:00|399.17|397.17|399.57|397.57|399.57|397.57|398.87|396.87|120
1749450300000|2025-06-09 06:25:00|399.47|397.47|399.22|397.22|399.47|397.47|398.95|396.95|58
1749450600000|2025-06-09 06:30:00|399.27|397.27|399.05|397.05|399.62|397.62|399.03|397.03|65
1749450900000|2025-06-09 06:35:00|399.04|397.04|399.72|397.72|399.72|397.72|398.93|396.93|53
1749451200000|2025-06-09 06:40:00|399.79|397.79|399.65|397.65|399.83|397.83|399.59|397.59|28
1749451500000|2025-06-09 06:45:00|399.78|397.78|400.21|398.21|400.36|398.36|399.77|397.77|55
1749451800000|2025-06-09 06:50:00|400.14|398.14|400.53|398.53|400.62|398.62|400.05|398.05|53
1749452100000|2025-06-09 06:55:00|400.54|398.54|400.51|398.51|400.81|398.81|400.51|398.51|26
1749452400000|2025-06-09 07:00:00|400.44|398.44|400.08|398.08|400.6|398.6|400.06|398.06|65
1749452700000|2025-06-09 07:05:00|400.06|398.06|400.06|398.06|400.06|398.06|399.77|397.77|108
1749453000000|2025-06-09 07:10:00|400.05|398.05|400.25|398.25|400.63|398.63|400.03|398.03|67
1749453300000|2025-06-09 07:15:00|400.19|398.19|399.95|397.95|400.19|398.19|399.77|397.77|112
1749453600000|2025-06-09 07:20:00|399.96|397.96|399.75|397.75|399.96|397.96|399.44|397.44|45
1749453900000|2025-06-09 07:25:00|399.68|397.68|399.63|397.63|399.97|397.97|399.54|397.54|73
1749454200000|2025-06-09 07:30:00|399.6|397.6|400.64|398.64|400.86|398.86|399.6|397.6|108
1749454500000|2025-06-09 07:35:00|400.65|398.65|401.01|399.01|401.05|399.05|400.63|398.63|90
1749454800000|2025-06-09 07:40:00|400.98|398.98|401.28|399.28|401.28|399.28|400.93|398.93|41
1749455100000|2025-06-09 07:45:00|401.26|399.26|401.28|399.28|401.43|399.43|401.01|399.01|64
1749455400000|2025-06-09 07:50:00|401.35|399.35|400.15|398.15|401.54|399.54|399.97|397.97|98
1749455700000|2025-06-09 07:55:00|400.13|398.13|400.01|398.01|400.15|398.15|399.74|397.74|120
1749456000000|2025-06-09 08:00:00|400.05|398.05|399.97|397.97|400.58|398.58|399.88|397.88|140
1749456300000|2025-06-09 08:05:00|399.98|397.98|400.17|398.17|400.41|398.41|399.83|397.83|165
1749456600000|2025-06-09 08:10:00|400.12|398.12|400.27|398.27|400.27|398.27|399.87|397.87|146
1749456900000|2025-06-09 08:15:00|400.26|398.26|400.2|398.2|400.44|398.44|400.07|398.07|107
1749457200000|2025-06-09 08:20:00|400.19|398.19|399.37|397.37|400.2|398.2|399.37|397.37|127
1749457500000|2025-06-09 08:25:00|399.38|397.38|399.32|397.32|399.43|397.43|398.8|396.8|62
1749457800000|2025-06-09 08:30:00|399.33|397.33|399.62|397.62|399.91|397.91|398.75|396.75|143
1749458100000|2025-06-09 08:35:00|399.69|397.69|400.69|398.69|400.89|398.89|399.62|397.62|121
1749458400000|2025-06-09 08:40:00|400.8|398.8|400.83|398.83|400.89|398.89|400.52|398.52|68
1749458700000|2025-06-09 08:45:00|400.74|398.74|401.43|399.43|401.44|399.44|400.73|398.73|73
1749459000000|2025-06-09 08:50:00|401.47|399.47|401.9|399.9|401.9|399.9|401.37|399.37|149
1749459300000|2025-06-09 08:55:00|401.97|399.97|402.43|400.43|402.66|400.66|401.84|399.84|101
1749459600000|2025-06-09 09:00:00|402.4|400.4|401.63|399.63|402.46|400.46|401.57|399.57|101
1749459900000|2025-06-09 09:05:00|401.64|399.64|401.73|399.73|402.07|400.07|401.63|399.63|172
1749460200000|2025-06-09 09:10:00|401.92|399.92|402.52|400.52|402.72|400.72|401.61|399.61|206
1749460500000|2025-06-09 09:15:00|402.55|400.55|401.96|399.96|402.86|400.86|401.79|399.79|237
1749460800000|2025-06-09 09:20:00|401.95|399.95|401.9|399.9|402.17|400.17|401.76|399.76|175
1749461100000|2025-06-09 09:25:00|401.96|399.96|403.49|401.49|403.68|401.68|401.96|399.96|186
1749461400000|2025-06-09 09:30:00|403.48|401.48|404.08|402.08|404.29|402.29|403.18|401.18|268
1749461700000|2025-06-09 09:35:00|404.07|402.07|404.78|402.78|404.83|402.83|403.92|401.92|208
1749462000000|2025-06-09 09:40:00|404.76|402.76|405.73|403.73|405.89|403.89|404.76|402.76|338
1749462300000|2025-06-09 09:45:00|405.72|403.72|406|404|406.72|404.72|405.63|403.63|477
1749462600000|2025-06-09 09:50:00|405.96|403.96|406.08|404.08|406.77|404.77|405.87|403.87|237
1749462900000|2025-06-09 09:55:00|406.11|404.11|405.47|403.47|406.63|404.63|405.43|403.43|158
1749463200000|2025-06-09 10:00:00|405.48|403.48|404.93|402.93|405.57|403.57|404.91|402.91|76
1749463500000|2025-06-09 10:05:00|404.95|402.95|405.1|403.1|405.67|403.67|404.95|402.95|151
1749463800000|2025-06-09 10:10:00|405.24|403.24|407.24|405.24|407.78|405.78|405.11|403.11|218
1749464100000|2025-06-09 10:15:00|407.25|405.25|407.88|405.88|408.47|406.47|407.25|405.25|515
1749464400000|2025-06-09 10:20:00|407.89|405.89|408.14|406.14|408.99|406.99|407.73|405.73|433
1749464700000|2025-06-09 10:25:00|408.33|406.33|407.65|405.65|408.62|406.62|407|405|319
1749465000000|2025-06-09 10:30:00|407.56|405.56|407.01|405.01|408.18|406.18|406.97|404.97|183
1749465300000|2025-06-09 10:35:00|407|405|407.14|405.14|407.43|405.43|406.53|404.53|262
1749465600000|2025-06-09 10:40:00|407.17|405.17|407.11|405.11|407.27|405.27|406.92|404.92|144
1749465900000|2025-06-09 10:45:00|407.1|405.1|406.82|404.82|407.75|405.75|406.78|404.78|245
1749466200000|2025-06-09 10:50:00|406.81|404.81|406.62|404.62|406.97|404.97|406.31|404.31|146
1749466500000|2025-06-09 10:55:00|406.61|404.61|406.45|404.45|406.62|404.62|406.22|404.22|119
1749466800000|2025-06-09 11:00:00|406.46|404.46|406.08|404.08|406.89|404.89|405.73|403.73|161
1749467100000|2025-06-09 11:05:00|406.1|404.1|406.64|404.64|406.64|404.64|406.04|404.04|234
1749467400000|2025-06-09 11:10:00|406.6|404.6|407.42|405.42|407.48|405.48|406.51|404.51|265
1749467700000|2025-06-09 11:15:00|407.36|405.36|406.83|404.83|407.93|405.93|406.72|404.72|382
1749468000000|2025-06-09 11:20:00|406.78|404.78|407.59|405.59|407.72|405.72|406.78|404.78|174
1749468300000|2025-06-09 11:25:00|407.62|405.62|407.7|405.7|407.83|405.83|407.24|405.24|171
1749468600000|2025-06-09 11:30:00|407.72|405.72|407.22|405.22|407.82|405.82|407.05|405.05|109
1749468900000|2025-06-09 11:35:00|407.25|405.25|408.26|406.26|408.44|406.44|407.25|405.25|209
1749469200000|2025-06-09 11:40:00|408.19|406.19|407.92|405.92|408.37|406.37|407.81|405.81|181
1749469500000|2025-06-09 11:45:00|407.86|405.86|407.21|405.21|407.92|405.92|407.14|405.14|196
1749469800000|2025-06-09 11:50:00|407.2|405.2|406.74|404.74|407.25|405.25|406.62|404.62|97
1749470100000|2025-06-09 11:55:00|406.7|404.7|406.83|404.83|407.27|405.27|406.68|404.68|102
1749470400000|2025-06-09 12:00:00|406.91|404.91|406.69|404.69|407.14|405.14|406.43|404.43|136
1749470700000|2025-06-09 12:05:00|406.75|404.75|406.55|404.55|406.75|404.75|406.45|404.45|61
1749471000000|2025-06-09 12:10:00|406.53|404.53|406.41|404.41|406.76|404.76|406.41|404.41|46
1749471300000|2025-06-09 12:15:00|406.15|404.15|405.44|403.44|406.15|404.15|405.44|403.44|87
1749471600000|2025-06-09 12:20:00|405.46|403.46|404.57|402.57|405.5|403.5|404.55|402.55|97
1749471900000|2025-06-09 12:25:00|404.56|402.56|403.82|401.82|404.56|402.56|403.63|401.63|120
1749472200000|2025-06-09 12:30:00|403.8|401.8|404.21|402.21|404.31|402.31|403.69|401.69|108
1749472500000|2025-06-09 12:35:00|404.34|402.34|405.65|403.65|405.66|403.66|403.95|401.95|168
1749472800000|2025-06-09 12:40:00|405.86|403.86|405.58|403.58|406.22|404.22|405.2|403.2|146
1749473100000|2025-06-09 12:45:00|405.59|403.59|404.66|402.66|405.59|403.59|404.41|402.41|70
1749473400000|2025-06-09 12:50:00|404.59|402.59|405.04|403.04|405.12|403.12|404.41|402.41|82
1749473700000|2025-06-09 12:55:00|405.08|403.08|405.16|403.16|405.28|403.28|404.89|402.89|67
1749474000000|2025-06-09 13:00:00|405.15|403.15|405.25|403.25|405.35|403.35|404.65|402.65|101
1749474300000|2025-06-09 13:05:00|405.3|403.3|404.19|402.19|405.65|403.65|404.11|402.11|101
1749474600000|2025-06-09 13:10:00|404.28|402.28|402.89|400.89|404.82|402.82|402.58|400.58|144
1749474900000|2025-06-09 13:15:00|402.9|400.9|402.65|400.65|403.05|401.05|402.52|400.52|54
1749475200000|2025-06-09 13:20:00|402.64|400.64|402.73|400.73|403.19|401.19|402.64|400.64|89
1749475500000|2025-06-09 13:25:00|402.72|400.72|402.23|400.23|402.92|400.92|402.23|400.23|75
1749475800000|2025-06-09 13:30:00|402.22|400.22|403.15|401.15|403.43|401.43|402.17|400.17|167
1749476100000|2025-06-09 13:35:00|403.05|401.05|400.12|398.12|403.13|401.13|399.56|397.56|274
1749476400000|2025-06-09 13:40:00|400.14|398.14|400.54|398.54|400.73|398.73|399.61|397.61|159
1749476700000|2025-06-09 13:45:00|400.55|398.55|400.43|398.43|400.78|398.78|399.43|397.43|208
1749477000000|2025-06-09 13:50:00|400.44|398.44|400.78|398.78|400.78|398.78|400.01|398.01|244
1749477300000|2025-06-09 13:55:00|400.76|398.76|400.33|398.33|400.83|398.83|399.71|397.71|238
1749477600000|2025-06-09 14:00:00|400.38|398.38|401.08|399.08|401.4|399.4|400.34|398.34|214
1749477900000|2025-06-09 14:05:00|401.13|399.13|401.27|399.27|401.37|399.37|400.32|398.32|153
1749478200000|2025-06-09 14:10:00|401.22|399.22|402.53|400.53|402.74|400.74|401.09|399.09|201
1749478500000|2025-06-09 14:15:00|402.55|400.55|402.31|400.31|402.62|400.62|401.72|399.72|104
1749478800000|2025-06-09 14:20:00|402.3|400.3|403.22|401.22|403.31|401.31|402.29|400.29|106
1749479100000|2025-06-09 14:25:00|403.21|401.21|402.97|400.97|403.3|401.3|402.69|400.69|106
1749479400000|2025-06-09 14:30:00|402.96|400.96|403.64|401.64|403.88|401.88|402.96|400.96|141
1749479700000|2025-06-09 14:35:00|403.59|401.59|403.11|401.11|403.59|401.59|402.91|400.91|193
1749480000000|2025-06-09 14:40:00|403.15|401.15|403.21|401.21|403.56|401.56|402.53|400.53|196
1749480300000|2025-06-09 14:45:00|403.19|401.19|402.78|400.78|403.83|401.83|402.51|400.51|249
1749480600000|2025-06-09 14:50:00|402.77|400.77|401.8|399.8|402.77|400.77|401.8|399.8|240
1749480900000|2025-06-09 14:55:00|401.95|399.95|402.62|400.62|402.68|400.68|401.85|399.85|63
1749481200000|2025-06-09 15:00:00|402.57|400.57|403.7|401.7|403.94|401.94|402.5|400.5|138
1749481500000|2025-06-09 15:05:00|403.63|401.63|404.11|402.11|404.31|402.31|403.63|401.63|119
1749481800000|2025-06-09 15:10:00|404.12|402.12|404.86|402.86|405.1|403.1|404.1|402.1|123
1749482100000|2025-06-09 15:15:00|404.82|402.82|404.73|402.73|405.06|403.06|404.15|402.15|150
1749482400000|2025-06-09 15:20:00|404.72|402.72|404.67|402.67|404.91|402.91|404.18|402.18|130
1749482700000|2025-06-09 15:25:00|404.68|402.68|405.29|403.29|405.3|403.3|404.52|402.52|105
1749483000000|2025-06-09 15:30:00|405.32|403.32|405.2|403.2|405.49|403.49|405.07|403.07|70
1749483300000|2025-06-09 15:35:00|405.18|403.18|404.15|402.15|405.18|403.18|404.14|402.14|107
1749483600000|2025-06-09 15:40:00|404.07|402.07|403.81|401.81|404.36|402.36|403.73|401.73|82
1749483900000|2025-06-09 15:45:00|403.9|401.9|404.23|402.23|404.25|402.25|403.64|401.64|97
1749484200000|2025-06-09 15:50:00|404.31|402.31|404.54|402.54|404.56|402.56|404.1|402.1|78
1749484500000|2025-06-09 15:55:00|404.53|402.53|403.57|401.57|404.74|402.74|403.56|401.56|107
1749484800000|2025-06-09 16:00:00|403.56|401.56|404.93|402.93|404.98|402.98|403.49|401.49|85
1749485100000|2025-06-09 16:05:00|405.02|403.02|405.44|403.44|405.52|403.52|405|403|71
1749485400000|2025-06-09 16:10:00|405.45|403.45|405.27|403.27|405.5|403.5|404.94|402.94|88
1749485700000|2025-06-09 16:15:00|405.26|403.26|405.68|403.68|406.17|404.17|404.64|402.64|239
1749486000000|2025-06-09 16:20:00|405.69|403.69|406.88|404.88|406.98|404.98|405.58|403.58|174
1749486300000|2025-06-09 16:25:00|406.86|404.86|406.98|404.98|406.98|404.98|406.16|404.16|122
1749486600000|2025-06-09 16:30:00|406.97|404.97|407.86|405.86|407.86|405.86|406.96|404.96|151
1749486900000|2025-06-09 16:35:00|407.77|405.77|407.67|405.67|408.06|406.06|407.52|405.52|142
1749487200000|2025-06-09 16:40:00|407.68|405.68|407.5|405.5|407.76|405.76|407.11|405.11|126
1749487500000|2025-06-09 16:45:00|407.46|405.46|406.76|404.76|407.53|405.53|406.59|404.59|131
1749487800000|2025-06-09 16:50:00|406.82|404.82|406.29|404.29|407.38|405.38|406.09|404.09|186
1749488100000|2025-06-09 16:55:00|406.28|404.28|406.05|404.05|406.62|404.62|405.56|403.56|187
1749488400000|2025-06-09 17:00:00|406.06|404.06|407.26|405.26|407.31|405.31|405.89|403.89|158
1749488700000|2025-06-09 17:05:00|407.23|405.23|408.3|406.3|408.35|406.35|407.19|405.19|160
1749489000000|2025-06-09 17:10:00|408.24|406.24|408.51|406.51|408.63|406.63|407.74|405.74|152
1749489300000|2025-06-09 17:15:00|408.52|406.52|408.5|406.5|408.78|406.78|408.39|406.39|158
1749489600000|2025-06-09 17:20:00|408.49|406.49|408.31|406.31|408.49|406.49|407.76|405.76|116
1749489900000|2025-06-09 17:25:00|408.34|406.34|408.73|406.73|409.02|407.02|408.33|406.33|88
1749490200000|2025-06-09 17:30:00|408.69|406.69|407.86|405.86|408.69|406.69|407.61|405.61|138
1749490500000|2025-06-09 17:35:00|407.91|405.91|407.94|405.94|408.26|406.26|407.66|405.66|109
1749490800000|2025-06-09 17:40:00|408|406|408.13|406.13|408.22|406.22|407.82|405.82|56
1749491100000|2025-06-09 17:45:00|408.11|406.11|408.54|406.54|408.9|406.9|407.87|405.87|172
1749491400000|2025-06-09 17:50:00|408.55|406.55|408.48|406.48|408.94|406.94|408.04|406.04|123
1749491700000|2025-06-09 17:55:00|408.47|406.47|408.61|406.61|408.76|406.76|408.4|406.4|93
1749492000000|2025-06-09 18:00:00|408.63|406.63|409.23|407.23|409.33|407.33|408.63|406.63|223
1749492300000|2025-06-09 18:05:00|409.32|407.32|409.74|407.74|409.78|407.78|408.47|406.47|156
1749492600000|2025-06-09 18:10:00|409.69|407.69|409.05|407.05|409.84|407.84|408.88|406.88|127
1749492900000|2025-06-09 18:15:00|409.06|407.06|409.68|407.68|409.86|407.86|409.06|407.06|110
1749493200000|2025-06-09 18:20:00|409.72|407.72|409.73|407.73|409.75|407.75|409.1|407.1|86
1749493500000|2025-06-09 18:25:00|409.74|407.74|409.61|407.61|409.77|407.77|409.16|407.16|64
1749493800000|2025-06-09 18:30:00|409.6|407.6|410.7|408.7|410.88|408.88|409.42|407.42|151
1749494100000|2025-06-09 18:35:00|410.68|408.68|409.55|407.55|410.94|408.94|409.55|407.55|116
1749494400000|2025-06-09 18:40:00|409.6|407.6|409.02|407.02|409.82|407.82|408.65|406.65|122
1749494700000|2025-06-09 18:45:00|408.95|406.95|408.34|406.34|409|407|407.67|405.67|121
1749495000000|2025-06-09 18:50:00|408.35|406.35|408.73|406.73|409.13|407.13|408.34|406.34|65
1749495300000|2025-06-09 18:55:00|408.72|406.72|409.36|407.36|409.36|407.36|408.71|406.71|87
1749495600000|2025-06-09 19:00:00|409.32|407.32|408.89|406.89|409.69|407.69|408.83|406.83|84
1749495900000|2025-06-09 19:05:00|408.94|406.94|408.57|406.57|409.32|407.32|408.44|406.44|87
1749496200000|2025-06-09 19:10:00|408.56|406.56|408.55|406.55|408.79|406.79|408.45|406.45|78
1749496500000|2025-06-09 19:15:00|408.57|406.57|409.02|407.02|409.02|407.02|408.23|406.23|50
1749496800000|2025-06-09 19:20:00|409.04|407.04|408.95|406.95|410.05|408.05|408.75|406.75|154
1749497100000|2025-06-09 19:25:00|408.96|406.96|409.1|407.1|409.61|407.61|408.84|406.84|121
1749497400000|2025-06-09 19:30:00|409.08|407.08|407.59|405.59|409.11|407.11|407.57|405.57|94
1749497700000|2025-06-09 19:35:00|407.6|405.6|407.45|405.45|407.94|405.94|407.29|405.29|67
1749498000000|2025-06-09 19:40:00|407.46|405.46|407.22|405.22|407.51|405.51|407.01|405.01|71
1749498300000|2025-06-09 19:45:00|407.2|405.2|407.81|405.81|407.89|405.89|406.58|404.58|105
1749498600000|2025-06-09 19:50:00|407.93|405.93|407.24|405.24|407.93|405.93|407.07|405.07|64
1749498900000|2025-06-09 19:55:00|407.26|405.26|407.78|405.78|407.93|405.93|407.26|405.26|38
1749499200000|2025-06-09 20:00:00|407.82|405.82|408.72|406.72|408.92|406.92|407.82|405.82|98
1749499500000|2025-06-09 20:05:00|408.69|406.69|409.05|407.05|409.05|407.05|408.64|406.64|51
1749499800000|2025-06-09 20:10:00|409|407|407.92|405.92|409.03|407.03|407.88|405.88|73
1749500100000|2025-06-09 20:15:00|407.94|405.94|407.92|405.92|408.3|406.3|407.86|405.86|53
1749500400000|2025-06-09 20:20:00|407.9|405.9|408.28|406.28|408.59|406.59|407.81|405.81|47
1749500700000|2025-06-09 20:25:00|408.29|406.29|409.37|407.37|409.37|407.37|408.29|406.29|62
1749501000000|2025-06-09 20:30:00|409.36|407.36|409.63|407.63|409.63|407.63|409.3|407.3|39
1749501300000|2025-06-09 20:35:00|409.62|407.62|409.64|407.64|409.7|407.7|409.39|407.39|40
1749501600000|2025-06-09 20:40:00|409.65|407.65|409.4|407.4|409.88|407.88|409.33|407.33|40
1749501900000|2025-06-09 20:45:00|409.33|407.33|409.38|407.38|409.69|407.69|409.31|407.31|53
1749502200000|2025-06-09 20:50:00|409.33|407.33|409.53|407.53|409.53|407.53|409.14|407.14|46
1749502500000|2025-06-09 20:55:00|409.48|407.48|409.97|407.97|410.14|408.14|409.48|407.48|85
1749502800000|2025-06-09 21:00:00|409.96|407.96|411.33|409.33|411.58|409.58|409.94|407.94|107
1749503100000|2025-06-09 21:05:00|411.28|409.28|411.65|409.65|411.65|409.65|410.92|408.92|142
1749503400000|2025-06-09 21:10:00|411.78|409.78|413.02|411.02|413.25|411.25|411.65|409.65|349
1749503700000|2025-06-09 21:15:00|413.06|411.06|413.67|411.67|414.24|412.24|413.01|411.01|405
1749504000000|2025-06-09 21:20:00|413.68|411.68|413.87|411.87|413.92|411.92|412.87|410.87|177
1749504300000|2025-06-09 21:25:00|413.86|411.86|415.14|413.14|415.23|413.23|413.75|411.75|277
1749504600000|2025-06-09 21:30:00|415.09|413.09|414.25|412.25|415.81|413.81|413.71|411.71|330
1749504900000|2025-06-09 21:35:00|414.28|412.28|415.08|413.08|415.52|413.52|414.28|412.28|230
1749505200000|2025-06-09 21:40:00|415.06|413.06|413.79|411.79|415.21|413.21|413.79|411.79|209
1749505500000|2025-06-09 21:45:00|413.8|411.8|413.36|411.36|414.43|412.43|412.88|410.88|159
1749505800000|2025-06-09 21:50:00|413.43|411.43|413.83|411.83|414.29|412.29|413.36|411.36|156
1749506100000|2025-06-09 21:55:00|413.84|411.84|415.17|413.17|415.3|413.3|413.84|411.84|116
1749506400000|2025-06-09 22:00:00|415.28|413.28|415.62|413.62|416.51|414.51|415.26|413.26|352
1749506700000|2025-06-09 22:05:00|415.57|413.57|414.99|412.99|416.08|414.08|414.98|412.98|216
1749507000000|2025-06-09 22:10:00|414.88|412.88|414.68|412.68|414.93|412.93|414.22|412.22|222
1749507300000|2025-06-09 22:15:00|414.78|412.78|415.05|413.05|415.29|413.29|414.27|412.27|199
1749507600000|2025-06-09 22:20:00|414.95|412.95|415.28|413.28|415.32|413.32|414.63|412.63|210
1749507900000|2025-06-09 22:25:00|415.24|413.24|416.17|414.17|416.29|414.29|414.99|412.99|174
1749508200000|2025-06-09 22:30:00|416.18|414.18|416.51|414.51|416.65|414.65|415.75|413.75|185
1749508500000|2025-06-09 22:35:00|416.54|414.54|415.34|413.34|416.68|414.68|415.15|413.15|181
1749508800000|2025-06-09 22:40:00|415.49|413.49|415.99|413.99|416.06|414.06|415.06|413.06|128
1749509100000|2025-06-09 22:45:00|416|414|416.25|414.25|416.32|414.32|415.86|413.86|82
1749509400000|2025-06-09 22:50:00|416.24|414.24|416.06|414.06|416.44|414.44|415.89|413.89|129
1749509700000|2025-06-09 22:55:00|416.1|414.1|416.65|414.65|416.7|414.7|415.68|413.68|168
1749510000000|2025-06-09 23:00:00|416.66|414.66|415.69|413.69|417.23|415.23|415.69|413.69|232
1749510300000|2025-06-09 23:05:00|415.68|413.68|415.03|413.03|415.68|413.68|415.03|413.03|138
1749510600000|2025-06-09 23:10:00|415.01|413.01|414.7|412.7|415.15|413.15|414.52|412.52|158
1749510900000|2025-06-09 23:15:00|414.71|412.71|414.48|412.48|414.71|412.71|414.07|412.07|129
1749511200000|2025-06-09 23:20:00|414.52|412.52|415.06|413.06|415.44|413.44|414.52|412.52|162
1749511500000|2025-06-09 23:25:00|415.19|413.19|414.85|412.85|415.28|413.28|414.57|412.57|65
1749511800000|2025-06-09 23:30:00|414.84|412.84|415.17|413.17|415.24|413.24|414.35|412.35|122
1749512100000|2025-06-09 23:35:00|415.16|413.16|415.86|413.86|415.9|413.9|414.95|412.95|115
1749512400000|2025-06-09 23:40:00|415.87|413.87|416.96|414.96|417.02|415.02|415.87|413.87|227
1749512700000|2025-06-09 23:45:00|416.95|414.95|416.74|414.74|417.02|415.02|416.32|414.32|191
1749513000000|2025-06-09 23:50:00|416.88|414.88|417.07|415.07|417.26|415.26|416.73|414.73|160
1749513300000|2025-06-09 23:55:00|417.1|415.1|416.6|414.6|417.19|415.19|416.34|414.34|116
1749513600000|2025-06-10 00:00:00|416.47|414.47|416.57|414.57|417.36|415.36|416.29|414.29|242
1749513900000|2025-06-10 00:05:00|416.56|414.56|416.89|414.89|416.99|414.99|416.04|414.04|301
1749514200000|2025-06-10 00:10:00|416.93|414.93|417.29|415.29|417.58|415.58|416.78|414.78|209
1749514500000|2025-06-10 00:15:00|417.22|415.22|417.91|415.91|418.37|416.37|417.18|415.18|199
1749514800000|2025-06-10 00:20:00|417.88|415.88|419.73|417.73|419.96|417.96|417.4|415.4|270
1749515100000|2025-06-10 00:25:00|419.65|417.65|420.33|418.33|420.43|418.43|419.34|417.34|227
1749515400000|2025-06-10 00:30:00|420.31|418.31|419.44|417.44|420.51|418.51|419.44|417.44|344
1749515700000|2025-06-10 00:35:00|419.43|417.43|419.76|417.76|419.79|417.79|418.95|416.95|301
1749516000000|2025-06-10 00:40:00|419.7|417.7|419.03|417.03|419.77|417.77|418.65|416.65|194
1749516300000|2025-06-10 00:45:00|419.1|417.1|419|417|419.16|417.16|418.57|416.57|134
1749516600000|2025-06-10 00:50:00|418.98|416.98|419.32|417.32|419.61|417.61|418.72|416.72|137
1749516900000|2025-06-10 00:55:00|419.31|417.31|419.07|417.07|419.32|417.32|418.69|416.69|181
1749517200000|2025-06-10 01:00:00|418.99|416.99|418.98|416.98|419|417|418.34|416.34|204
1749517500000|2025-06-10 01:05:00|418.99|416.99|418.72|416.72|419.49|417.49|418.36|416.36|161
1749517800000|2025-06-10 01:10:00|418.69|416.69|418.82|416.82|418.94|416.94|417.76|415.76|149
1749518100000|2025-06-10 01:15:00|418.85|416.85|419.73|417.73|419.83|417.83|418.46|416.46|164
1749518400000|2025-06-10 01:20:00|419.75|417.75|420.56|418.56|420.56|418.56|419.7|417.7|90
1749518700000|2025-06-10 01:25:00|420.51|418.51|420.64|418.64|420.93|418.93|420.45|418.45|96
1749519000000|2025-06-10 01:30:00|420.6|418.6|421|419|421|419|420.26|418.26|106
1749519300000|2025-06-10 01:35:00|420.97|418.97|421.4|419.4|421.72|419.72|420.97|418.97|186
1749519600000|2025-06-10 01:40:00|421.41|419.41|421.59|419.59|421.61|419.61|420.53|418.53|153
1749519900000|2025-06-10 01:45:00|421.6|419.6|421.82|419.82|422.52|420.52|421.54|419.54|135
1749520200000|2025-06-10 01:50:00|421.86|419.86|420.94|418.94|421.86|419.86|420.91|418.91|107
1749520500000|2025-06-10 01:55:00|420.93|418.93|421.31|419.31|421.86|419.86|420.92|418.92|89
1749520800000|2025-06-10 02:00:00|421.3|419.3|420.64|418.64|421.37|419.37|420.45|418.45|77
1749521100000|2025-06-10 02:05:00|420.62|418.62|418.27|416.27|420.62|418.62|418.14|416.14|212
1749521400000|2025-06-10 02:10:00|418.33|416.33|419.33|417.33|419.43|417.43|418.33|416.33|114
1749521700000|2025-06-10 02:15:00|419.4|417.4|418.22|416.22|419.6|417.6|418.09|416.09|177
1749522000000|2025-06-10 02:20:00|418.32|416.32|419.11|417.11|419.11|417.11|418.23|416.23|93
1749522300000|2025-06-10 02:25:00|419.14|417.14|418.91|416.91|419.61|417.61|418.77|416.77|96
1749522600000|2025-06-10 02:30:00|418.92|416.92|417.86|415.86|418.99|416.99|417.77|415.77|167
1749522900000|2025-06-10 02:35:00|417.87|415.87|418.35|416.35|418.58|416.58|417.86|415.86|195
1749523200000|2025-06-10 02:40:00|418.36|416.36|418.54|416.54|418.55|416.55|417.99|415.99|92
1749523500000|2025-06-10 02:45:00|418.57|416.57|418.71|416.71|419.12|417.12|418.57|416.57|104
1749523800000|2025-06-10 02:50:00|418.66|416.66|418.82|416.82|418.95|416.95|418.48|416.48|83
1749524100000|2025-06-10 02:55:00|418.8|416.8|418.32|416.32|418.95|416.95|418.25|416.25|68
1749524400000|2025-06-10 03:00:00|418.33|416.33|416.98|414.98|418.35|416.35|416.86|414.86|103
1749524700000|2025-06-10 03:05:00|417.03|415.03|416.22|414.22|417.05|415.05|416.09|414.09|88
1749525000000|2025-06-10 03:10:00|416.28|414.28|416.12|414.12|416.37|414.37|416|414|78
1749525300000|2025-06-10 03:15:00|416.11|414.11|416.81|414.81|416.96|414.96|416.02|414.02|73
1749525600000|2025-06-10 03:20:00|416.82|414.82|416.61|414.61|416.9|414.9|416.43|414.43|80
1749525900000|2025-06-10 03:25:00|416.6|414.6|416.3|414.3|416.67|414.67|416.05|414.05|88
1749526200000|2025-06-10 03:30:00|416.28|414.28|415.61|413.61|416.4|414.4|415.56|413.56|105
1749526500000|2025-06-10 03:35:00|415.58|413.58|415.65|413.65|415.91|413.91|415.53|413.53|51
1749526800000|2025-06-10 03:40:00|415.66|413.66|415.73|413.73|415.92|413.92|415.65|413.65|50
1749527100000|2025-06-10 03:45:00|415.69|413.69|416.91|414.91|416.94|414.94|415.59|413.59|107
1749527400000|2025-06-10 03:50:00|416.93|414.93|416.64|414.64|417.14|415.14|416.6|414.6|98
1749527700000|2025-06-10 03:55:00|416.66|414.66|416.01|414.01|416.7|414.7|415.95|413.95|60
1749528000000|2025-06-10 04:00:00|416.02|414.02|416.07|414.07|416.53|414.53|415.87|413.87|74
1749528300000|2025-06-10 04:05:00|416.04|414.04|416.25|414.25|416.54|414.54|416.04|414.04|58
1749528600000|2025-06-10 04:10:00|416.35|414.35|415.59|413.59|416.38|414.38|415.5|413.5|81
1749528900000|2025-06-10 04:15:00|415.6|413.6|415.21|413.21|415.63|413.63|415.14|413.14|65
1749529200000|2025-06-10 04:20:00|415.15|413.15|414.95|412.95|415.33|413.33|414.67|412.67|69
1749529500000|2025-06-10 04:25:00|414.96|412.96|415.01|413.01|415.09|413.09|414.91|412.91|39
1749529800000|2025-06-10 04:30:00|415.02|413.02|415.12|413.12|415.13|413.13|414.75|412.75|94
1749530100000|2025-06-10 04:35:00|415.1|413.1|415.02|413.02|415.2|413.2|414.92|412.92|63
1749530400000|2025-06-10 04:40:00|414.97|412.97|414.69|412.69|415.35|413.35|414.69|412.69|81
1749530700000|2025-06-10 04:45:00|414.6|412.6|414.07|412.07|414.7|412.7|413.61|411.61|132
1749531000000|2025-06-10 04:50:00|414.08|412.08|414.85|412.85|415.24|413.24|414.08|412.08|144
1749531300000|2025-06-10 04:55:00|414.84|412.84|415.46|413.46|415.46|413.46|414.83|412.83|65
1749531600000|2025-06-10 05:00:00|415.45|413.45|415.6|413.6|415.78|413.78|415.2|413.2|99
1749531900000|2025-06-10 05:05:00|415.55|413.55|415.34|413.34|415.94|413.94|415.13|413.13|114
1749532200000|2025-06-10 05:10:00|415.35|413.35|415.61|413.61|416.01|414.01|415.2|413.2|97
1749532500000|2025-06-10 05:15:00|415.48|413.48|415.73|413.73|416.45|414.45|415.48|413.48|191
1749532800000|2025-06-10 05:20:00|415.72|413.72|414.11|412.11|415.78|413.78|413.82|411.82|222
1749533100000|2025-06-10 05:25:00|414.04|412.04|412.99|410.99|414.11|412.11|412.69|410.69|188
1749533400000|2025-06-10 05:30:00|413.01|411.01|412.2|410.2|413.51|411.51|411.65|409.65|205
1749533700000|2025-06-10 05:35:00|412.13|410.13|412.58|410.58|412.63|410.63|411.69|409.69|139
1749534000000|2025-06-10 05:40:00|412.5|410.5|413.32|411.32|413.6|411.6|412.47|410.47|111
1749534300000|2025-06-10 05:45:00|413.31|411.31|413.13|411.13|413.71|411.71|412.91|410.91|121
1749534600000|2025-06-10 05:50:00|413.12|411.12|412.37|410.37|413.23|411.23|412.21|410.21|137
1749534900000|2025-06-10 05:55:00|412.38|410.38|412.86|410.86|412.86|410.86|412.3|410.3|108
1749535200000|2025-06-10 06:00:00|412.85|410.85|411.36|409.36|412.85|410.85|411.36|409.36|158
1749535500000|2025-06-10 06:05:00|411.34|409.34|411.3|409.3|411.55|409.55|410.78|408.78|157
1749535800000|2025-06-10 06:10:00|411.2|409.2|410.83|408.83|411.98|409.98|410.61|408.61|172
1749536100000|2025-06-10 06:15:00|410.86|408.86|412.07|410.07|412.07|410.07|410.78|408.78|142
1749536400000|2025-06-10 06:20:00|412.06|410.06|412.9|410.9|412.96|410.96|412.06|410.06|109
1749536700000|2025-06-10 06:25:00|412.92|410.92|413.29|411.29|413.43|411.43|412.92|410.92|85
1749537000000|2025-06-10 06:30:00|413.27|411.27|412.81|410.81|413.47|411.47|412.71|410.71|145
1749537300000|2025-06-10 06:35:00|412.83|410.83|413.77|411.77|413.77|411.77|412.8|410.8|121
1749537600000|2025-06-10 06:40:00|413.78|411.78|414.23|412.23|414.93|412.93|413.78|411.78|167
1749537900000|2025-06-10 06:45:00|414.19|412.19|414.76|412.76|414.81|412.81|413.91|411.91|176
1749538200000|2025-06-10 06:50:00|414.8|412.8|413.86|411.86|414.95|412.95|413.85|411.85|101
1749538500000|2025-06-10 06:55:00|413.94|411.94|413.76|411.76|413.97|411.97|413.57|411.57|106
1749538800000|2025-06-10 07:00:00|413.74|411.74|413.26|411.26|413.95|411.95|413.25|411.25|134
1749539100000|2025-06-10 07:05:00|413.2|411.2|412.68|410.68|413.39|411.39|412.57|410.57|164
1749539400000|2025-06-10 07:10:00|412.7|410.7|413.05|411.05|413.12|411.12|412.49|410.49|172
1749539700000|2025-06-10 07:15:00|413.04|411.04|413.18|411.18|413.32|411.32|412.41|410.41|182
1749540000000|2025-06-10 07:20:00|413.13|411.13|413.96|411.96|414.14|412.14|413.11|411.11|126
1749540300000|2025-06-10 07:25:00|414.1|412.1|414.57|412.57|415.01|413.01|414.07|412.07|168
1749540600000|2025-06-10 07:30:00|414.52|412.52|413.35|411.35|414.58|412.58|413.32|411.32|185
1749540900000|2025-06-10 07:35:00|413.34|411.34|412.38|410.38|413.35|411.35|412.38|410.38|153
1749541200000|2025-06-10 07:40:00|412.37|410.37|412.5|410.5|412.62|410.62|412.3|410.3|94
1749541500000|2025-06-10 07:45:00|412.45|410.45|412.38|410.38|412.51|410.51|411.85|409.85|177
1749541800000|2025-06-10 07:50:00|412.39|410.39|413.06|411.06|413.15|411.15|412.2|410.2|149
1749542100000|2025-06-10 07:55:00|413.05|411.05|413.71|411.71|413.84|411.84|412.96|410.96|62
1749542400000|2025-06-10 08:00:00|413.75|411.75|413.8|411.8|414.32|412.32|413.75|411.75|125
1749542700000|2025-06-10 08:05:00|413.85|411.85|414.75|412.75|414.76|412.76|413.83|411.83|115
1749543000000|2025-06-10 08:10:00|414.74|412.74|413.28|411.28|414.74|412.74|413.25|411.25|114
1749543300000|2025-06-10 08:15:00|413.27|411.27|412.71|410.71|413.9|411.9|412.68|410.68|106
1749543600000|2025-06-10 08:20:00|412.7|410.7|413.27|411.27|413.62|411.62|412.7|410.7|107
1749543900000|2025-06-10 08:25:00|413.28|411.28|412.36|410.36|413.28|411.28|412.13|410.13|85
1749544200000|2025-06-10 08:30:00|412.57|410.57|412.17|410.17|413.17|411.17|411.81|409.81|116
1749544500000|2025-06-10 08:35:00|412.04|410.04|412.56|410.56|412.93|410.93|412.04|410.04|134
1749544800000|2025-06-10 08:40:00|412.6|410.6|412.76|410.76|412.9|410.9|412.36|410.36|118
1749545100000|2025-06-10 08:45:00|412.74|410.74|412.35|410.35|412.78|410.78|412.15|410.15|127
1749545400000|2025-06-10 08:50:00|412.33|410.33|411.71|409.71|412.36|410.36|411.57|409.57|128
1749545700000|2025-06-10 08:55:00|411.72|409.72|411.74|409.74|412.11|410.11|411.65|409.65|22
1749546000000|2025-06-10 09:00:00|411.72|409.72|412.13|410.13|412.64|410.64|411.59|409.59|185
1749546300000|2025-06-10 09:05:00|412.12|410.12|412.51|410.51|412.78|410.78|411.86|409.86|249
1749546600000|2025-06-10 09:10:00|412.57|410.57|413.17|411.17|413.17|411.17|412.47|410.47|215
1749546900000|2025-06-10 09:15:00|413.15|411.15|413.01|411.01|413.72|411.72|412.67|410.67|198
1749547200000|2025-06-10 09:20:00|413.03|411.03|414.43|412.43|414.61|412.61|412.95|410.95|239
1749547500000|2025-06-10 09:25:00|414.44|412.44|413.61|411.61|414.53|412.53|413.6|411.6|102
1749547800000|2025-06-10 09:30:00|413.62|411.62|414.72|412.72|415.29|413.29|413.6|411.6|183
1749548100000|2025-06-10 09:35:00|415.05|413.05|414.86|412.86|415.41|413.41|414.75|412.75|157
1749548400000|2025-06-10 09:40:00|414.85|412.85|414.47|412.47|414.89|412.89|414.41|412.41|53
1749548700000|2025-06-10 09:45:00|414.46|412.46|414.06|412.06|414.63|412.63|414.06|412.06|60
1749549000000|2025-06-10 09:50:00|414.05|412.05|414.53|412.53|414.86|412.86|413.89|411.89|168
1749549300000|2025-06-10 09:55:00|414.55|412.55|415.43|413.43|415.43|413.43|414.53|412.53|105
1749549600000|2025-06-10 10:00:00|415.26|413.26|414.63|412.63|415.38|413.38|414.63|412.63|43
1749554100000|2025-06-10 11:15:00|416.21|414.21|416.38|414.38|416.49|414.49|415.96|413.96|123
1749554400000|2025-06-10 11:20:00|416.37|414.37|417.36|415.36|417.57|415.57|416.15|414.15|254
1749554700000|2025-06-10 11:25:00|417.35|415.35|418.8|416.8|418.9|416.9|417.31|415.31|82
1749555000000|2025-06-10 11:30:00|418.75|416.75|420.95|418.95|421.15|419.15|418.57|416.57|103
1749555300000|2025-06-10 11:35:00|421|419|422.21|420.21|422.25|420.25|420.9|418.9|215
1749555600000|2025-06-10 11:40:00|422.18|420.18|423.55|421.55|423.95|421.95|422.11|420.11|340
1749555900000|2025-06-10 11:45:00|423.57|421.57|422.24|420.24|424.65|422.65|422.07|420.07|545
1749556200000|2025-06-10 11:50:00|422.19|420.19|423.78|421.78|424.51|422.51|421.85|419.85|386
1749556500000|2025-06-10 11:55:00|423.76|421.76|424.41|422.41|424.88|422.88|423.65|421.65|312
1749556800000|2025-06-10 12:00:00|424.38|422.38|424.59|422.59|425.57|423.57|424.14|422.14|470
1749557100000|2025-06-10 12:05:00|424.53|422.53|424.33|422.33|424.93|422.93|423.44|421.44|657
1749557400000|2025-06-10 12:10:00|424.32|422.32|424.46|422.46|425.13|423.13|423.11|421.11|553
1749557700000|2025-06-10 12:15:00|424.47|422.47|427.55|425.55|427.65|425.65|423.69|421.69|667
1749558000000|2025-06-10 12:20:00|427.5|425.5|427.44|425.44|427.65|425.65|426.45|424.45|455
1749558300000|2025-06-10 12:25:00|427.4|425.4|425.8|423.8|427.4|425.4|425.55|423.55|360
1749558600000|2025-06-10 12:30:00|425.75|423.75|426.74|424.74|426.78|424.78|425.44|423.44|520
1749558900000|2025-06-10 12:35:00|426.7|424.7|426.01|424.01|427.35|425.35|425.55|423.55|639
1749559200000|2025-06-10 12:40:00|426.05|424.05|428.4|426.4|428.85|426.85|425.71|423.71|473
1749559500000|2025-06-10 12:45:00|428.45|426.45|431.22|429.22|431.9|429.9|427.87|425.87|545
1749559800000|2025-06-10 12:50:00|431.17|429.17|429.5|427.5|431.17|429.17|429.41|427.41|546
1749560100000|2025-06-10 12:55:00|429.48|427.48|429.88|427.88|430.36|428.36|428.98|426.98|425
1749560400000|2025-06-10 13:00:00|429.77|427.77|430.13|428.13|430.55|428.55|429.15|427.15|482
1749560700000|2025-06-10 13:05:00|430.14|428.14|428.87|426.87|430.47|428.47|428.82|426.82|488
1749561000000|2025-06-10 13:10:00|428.93|426.93|429.64|427.64|429.9|427.9|428.67|426.67|374
1749561300000|2025-06-10 13:15:00|429.63|427.63|430.58|428.58|430.75|428.75|429.25|427.25|383
1749561600000|2025-06-10 13:20:00|430.54|428.54|430.22|428.22|430.58|428.58|429.75|427.75|533
1749561900000|2025-06-10 13:25:00|430.23|428.23|427.85|425.85|430.25|428.25|427.85|425.85|462
1749562200000|2025-06-10 13:30:00|427.88|425.88|425.98|423.98|428.98|426.98|425.85|423.85|710
1749562500000|2025-06-10 13:35:00|425.95|423.95|426.41|424.41|426.77|424.77|424.53|422.53|771
1749562800000|2025-06-10 13:40:00|426.4|424.4|423.55|421.55|426.53|424.53|423|421|707
1749563100000|2025-06-10 13:45:00|423.53|421.53|424.17|422.17|424.83|422.83|422.4|420.4|812
1749563400000|2025-06-10 13:50:00|424.19|422.19|424.89|422.89|425.46|423.46|423.68|421.68|740
1749563700000|2025-06-10 13:55:00|424.9|422.9|425.79|423.79|426.02|424.02|424.07|422.07|516
1749564000000|2025-06-10 14:00:00|425.81|423.81|425.2|423.2|426.41|424.41|424.62|422.62|568
1749564300000|2025-06-10 14:05:00|425.19|423.19|424.43|422.43|426.1|424.1|424.06|422.06|646
1749564600000|2025-06-10 14:10:00|424.42|422.42|425.81|423.81|427.32|425.32|424.42|422.42|632
1749564900000|2025-06-10 14:15:00|425.83|423.83|424.53|422.53|425.83|423.83|424.16|422.16|581
1749565200000|2025-06-10 14:20:00|424.52|422.52|424.67|422.67|424.71|422.71|423.82|421.82|655
1749565500000|2025-06-10 14:25:00|424.66|422.66|423.63|421.63|425.2|423.2|422.56|420.56|726
1749565800000|2025-06-10 14:30:00|423.67|421.67|422.41|420.41|424.09|422.09|421.65|419.65|696
1749566100000|2025-06-10 14:35:00|422.4|420.4|422.42|420.42|423.48|421.48|422.07|420.07|759
1749566400000|2025-06-10 14:40:00|422.41|420.41|421.26|419.26|422.94|420.94|420.75|418.75|804
1749566700000|2025-06-10 14:45:00|421.29|419.29|422.24|420.24|422.24|420.24|420.3|418.3|672
1749567000000|2025-06-10 14:50:00|422.2|420.2|421.84|419.84|422.6|420.6|420.82|418.82|759
1749567300000|2025-06-10 14:55:00|421.86|419.86|422.14|420.14|422.49|420.49|421.43|419.43|669
1749567600000|2025-06-10 15:00:00|422.07|420.07|422.5|420.5|422.5|420.5|421.12|419.12|755
1749567900000|2025-06-10 15:05:00|422.53|420.53|424.67|422.67|424.92|422.92|422.25|420.25|686
1749568200000|2025-06-10 15:10:00|424.66|422.66|425.59|423.59|425.78|423.78|424.15|422.15|613
1749568500000|2025-06-10 15:15:00|425.6|423.6|425.24|423.24|426.37|424.37|425.01|423.01|472
1749568800000|2025-06-10 15:20:00|425.23|423.23|425.6|423.6|426.27|424.27|425.01|423.01|615
1749569100000|2025-06-10 15:25:00|425.65|423.65|425.12|423.12|426.04|424.04|425.12|423.12|497
1749569400000|2025-06-10 15:30:00|425.1|423.1|421.01|419.01|425.14|423.14|420.38|418.38|735
1749569700000|2025-06-10 15:35:00|421.03|419.03|422.36|420.36|422.44|420.44|420.99|418.99|799
1749570000000|2025-06-10 15:40:00|422.39|420.39|423.63|421.63|423.78|421.78|421.7|419.7|628
1749570300000|2025-06-10 15:45:00|423.65|421.65|424.41|422.41|424.85|422.85|423.03|421.03|638
1749570600000|2025-06-10 15:50:00|424.37|422.37|425.07|423.07|425.25|423.25|424.32|422.32|468
1749570900000|2025-06-10 15:55:00|425.08|423.08|424.96|422.96|425.89|423.89|424.7|422.7|334
1749571200000|2025-06-10 16:00:00|424.98|422.98|427.55|425.55|427.61|425.61|424.98|422.98|596
1749571500000|2025-06-10 16:05:00|427.52|425.52|428.37|426.37|429.07|427.07|427.48|425.48|687
1749571800000|2025-06-10 16:10:00|428.35|426.35|428.33|426.33|428.39|426.39|427.56|425.56|537
1749572100000|2025-06-10 16:15:00|428.29|426.29|428.25|426.25|429.37|427.37|427.98|425.98|495
1749572400000|2025-06-10 16:20:00|428.24|426.24|426.33|424.33|428.32|426.32|426.05|424.05|503
1749572700000|2025-06-10 16:25:00|426.34|424.34|428.34|426.34|428.42|426.42|425.45|423.45|503
1749573000000|2025-06-10 16:30:00|428.35|426.35|428.12|426.12|428.54|426.54|427.36|425.36|366
1749573300000|2025-06-10 16:35:00|428.14|426.14|426.35|424.35|428.14|426.14|426.15|424.15|393
1749573600000|2025-06-10 16:40:00|426.39|424.39|426.25|424.25|426.94|424.94|425.94|423.94|335
1749573900000|2025-06-10 16:45:00|426.23|424.23|426.06|424.06|426.75|424.75|425.77|423.77|416
1749574200000|2025-06-10 16:50:00|426.1|424.1|425.25|423.25|426.56|424.56|425.16|423.16|373
1749574500000|2025-06-10 16:55:00|425.27|423.27|424.37|422.37|425.55|423.55|424.2|422.2|306
1749574800000|2025-06-10 17:00:00|424.35|422.35|425.67|423.67|425.7|423.7|424.15|422.15|454
1749575100000|2025-06-10 17:05:00|425.68|423.68|427.05|425.05|427.15|425.15|425.64|423.64|374
1749575400000|2025-06-10 17:10:00|427.15|425.15|427.32|425.32|427.67|425.67|426.46|424.46|362
1749575700000|2025-06-10 17:15:00|427.41|425.41|426.77|424.77|428.05|426.05|426.77|424.77|375
1749576000000|2025-06-10 17:20:00|426.81|424.81|426.74|424.74|427.25|425.25|426.63|424.63|312
1749576300000|2025-06-10 17:25:00|426.75|424.75|426.05|424.05|427.15|425.15|426.05|424.05|263
1749576600000|2025-06-10 17:30:00|426|424|427.05|425.05|427.05|425.05|425.4|423.4|324
1749576900000|2025-06-10 17:35:00|427.2|425.2|425.7|423.7|427.55|425.55|425.47|423.47|281
1749577200000|2025-06-10 17:40:00|425.73|423.73|426.53|424.53|426.65|424.65|425.52|423.52|347
1749577500000|2025-06-10 17:45:00|426.54|424.54|426.51|424.51|426.92|424.92|425.96|423.96|300
1749577800000|2025-06-10 17:50:00|426.45|424.45|426.08|424.08|426.53|424.53|424.77|422.77|455
1749578100000|2025-06-10 17:55:00|426.09|424.09|425|423|426.19|424.19|424.85|422.85|497
1749578400000|2025-06-10 18:00:00|425.03|423.03|424.79|422.79|425.2|423.2|424.12|422.12|540
1749578700000|2025-06-10 18:05:00|424.75|422.75|424.06|422.06|425.1|423.1|423.81|421.81|552
1749579000000|2025-06-10 18:10:00|424.05|422.05|423.98|421.98|424.77|422.77|423.82|421.82|380
1749579300000|2025-06-10 18:15:00|423.99|421.99|425.14|423.14|425.25|423.25|423.99|421.99|341
1749579600000|2025-06-10 18:20:00|425.12|423.12|425.12|423.12|425.35|423.35|424.8|422.8|303
1749579900000|2025-06-10 18:25:00|425.13|423.13|425.25|423.25|425.75|423.75|424.75|422.75|292
1749580200000|2025-06-10 18:30:00|425.2|423.2|423.97|421.97|425.3|423.3|423.62|421.62|470
1749580500000|2025-06-10 18:35:00|423.98|421.98|424.85|422.85|425.01|423.01|423.98|421.98|358
1749580800000|2025-06-10 18:40:00|424.8|422.8|427.04|425.04|427.25|425.25|424.8|422.8|321
1749581100000|2025-06-10 18:45:00|427.03|425.03|428.67|426.67|428.75|426.75|426.7|424.7|434
1749581400000|2025-06-10 18:50:00|428.73|426.73|428.5|426.5|429.7|427.7|428.41|426.41|628
1749581700000|2025-06-10 18:55:00|428.51|426.51|428.56|426.56|429.6|427.6|428.46|426.46|475
1749582000000|2025-06-10 19:00:00|428.61|426.61|428.8|426.8|429.49|427.49|428.61|426.61|337
1749582300000|2025-06-10 19:05:00|428.85|426.85|429.65|427.65|430.3|428.3|428.81|426.81|309
1749582600000|2025-06-10 19:10:00|429.69|427.69|429.33|427.33|429.95|427.95|429.14|427.14|354
1749582900000|2025-06-10 19:15:00|429.31|427.31|429.13|427.13|429.5|427.5|428.59|426.59|431
1749583200000|2025-06-10 19:20:00|429.1|427.1|429.82|427.82|429.82|427.82|429.1|427.1|331
1749583500000|2025-06-10 19:25:00|429.83|427.83|429.84|427.84|430.34|428.34|429.38|427.38|328
1749583800000|2025-06-10 19:30:00|429.83|427.83|430.18|428.18|430.33|428.33|429.14|427.14|383
1749584100000|2025-06-10 19:35:00|430.19|428.19|432.14|430.14|432.28|430.28|430.18|428.18|558
1749584400000|2025-06-10 19:40:00|432.24|430.24|429.93|427.93|432.24|430.24|429.51|427.51|658
1749584700000|2025-06-10 19:45:00|429.91|427.91|428.88|426.88|430.14|428.14|428.53|426.53|606
1749585000000|2025-06-10 19:50:00|428.93|426.93|427.62|425.62|429.43|427.43|427.03|425.03|727
1749585300000|2025-06-10 19:55:00|427.61|425.61|428.42|426.42|428.58|426.58|426.62|424.62|730
1749585600000|2025-06-10 20:00:00|428.41|426.41|425.97|423.97|428.51|426.51|425.68|423.68|636
1749585900000|2025-06-10 20:05:00|425.95|423.95|425.58|423.58|426.23|424.23|425.07|423.07|618
1749586200000|2025-06-10 20:10:00|425.59|423.59|425.35|423.35|426.19|424.19|425.13|423.13|517
1749586500000|2025-06-10 20:15:00|425.37|423.37|424.83|422.83|425.79|423.79|424.24|422.24|721
1749586800000|2025-06-10 20:20:00|424.85|422.85|424.97|422.97|425.76|423.76|424.48|422.48|619
1749587100000|2025-06-10 20:25:00|425|423|425.37|423.37|425.55|423.55|424.57|422.57|520
1749587400000|2025-06-10 20:30:00|425.38|423.38|425.1|423.1|425.65|423.65|424.55|422.55|538
1749587700000|2025-06-10 20:35:00|425.08|423.08|425.35|423.35|425.39|423.39|424.67|422.67|463
1749588000000|2025-06-10 20:40:00|425.36|423.36|425.35|423.35|425.63|423.63|424.6|422.6|453
1749588300000|2025-06-10 20:45:00|425.3|423.3|425.72|423.72|426.05|424.05|425.25|423.25|487
1749588600000|2025-06-10 20:50:00|425.7|423.7|425.9|423.9|426.1|424.1|425.55|423.55|529
1749588900000|2025-06-10 20:55:00|425.96|423.96|426.96|424.96|427.08|425.08|425.95|423.95|368
1749589200000|2025-06-10 21:00:00|426.98|424.98|425.52|423.52|427.42|425.42|425.42|423.42|417
1749589500000|2025-06-10 21:05:00|425.51|423.51|426.86|424.86|427.16|425.16|425.17|423.17|548
1749589800000|2025-06-10 21:10:00|426.87|424.87|426.66|424.66|427.83|425.83|426.66|424.66|451
1749590100000|2025-06-10 21:15:00|426.6|424.6|425.85|423.85|426.6|424.6|424.23|422.23|631
1749590400000|2025-06-10 21:20:00|425.87|423.87|425.3|423.3|425.88|423.88|424.76|422.76|283
1749590700000|2025-06-10 21:25:00|425.31|423.31|427.6|425.6|427.99|425.99|425.01|423.01|289
1749591000000|2025-06-10 21:30:00|427.61|425.61|427.04|425.04|427.61|425.61|426.45|424.45|276
1749591300000|2025-06-10 21:35:00|427.03|425.03|427.7|425.7|428.09|426.09|425.69|423.69|310
1749591600000|2025-06-10 21:40:00|427.75|425.75|427.41|425.41|427.8|425.8|426.85|424.85|252
1749591900000|2025-06-10 21:45:00|427.42|425.42|427.38|425.38|427.56|425.56|426.69|424.69|174
1749592200000|2025-06-10 21:50:00|427.34|425.34|426.32|424.32|427.34|425.34|426.05|424.05|214
1749592500000|2025-06-10 21:55:00|426.3|424.3|426.83|424.83|426.85|424.85|426|424|150
1749592800000|2025-06-10 22:00:00|426.82|424.82|428.53|426.53|428.75|426.75|426.75|424.75|480
1749593100000|2025-06-10 22:05:00|428.52|426.52|430.04|428.04|430.2|428.2|428.32|426.32|540
1749593400000|2025-06-10 22:10:00|429.98|427.98|429.77|427.77|430.25|428.25|429.09|427.09|587
1749593700000|2025-06-10 22:15:00|429.83|427.83|430.24|428.24|430.85|428.85|429.83|427.83|591
1749594000000|2025-06-10 22:20:00|430.25|428.25|430.4|428.4|431.51|429.51|429.75|427.75|523
1749594300000|2025-06-10 22:25:00|430.45|428.45|431.41|429.41|431.6|429.6|430.16|428.16|440
1749594600000|2025-06-10 22:30:00|431.42|429.42|431.41|429.41|432.6|430.6|430.85|428.85|568
1749594900000|2025-06-10 22:35:00|431.42|429.42|429.01|427.01|431.42|429.42|428.9|426.9|556
1749595200000|2025-06-10 22:40:00|428.99|426.99|429.46|427.46|429.58|427.58|428.78|426.78|334
1749595500000|2025-06-10 22:45:00|429.45|427.45|429.35|427.35|429.76|427.76|428.75|426.75|340
1749595800000|2025-06-10 22:50:00|429.27|427.27|429.27|427.27|429.4|427.4|428.35|426.35|384
1749596100000|2025-06-10 22:55:00|429.43|427.43|430.41|428.41|430.9|428.9|429.27|427.27|387
1749596400000|2025-06-10 23:00:00|430.42|428.42|430.33|428.33|430.92|428.92|429.84|427.84|607
1749596700000|2025-06-10 23:05:00|430.31|428.31|428.4|426.4|430.37|428.37|428.35|426.35|556
1749597000000|2025-06-10 23:10:00|428.46|426.46|428.51|426.51|429.41|427.41|428.01|426.01|522
1749597300000|2025-06-10 23:15:00|428.62|426.62|428.26|426.26|429.01|427.01|427.93|425.93|534
1749597600000|2025-06-10 23:20:00|428.24|426.24|427.98|425.98|428.24|426.24|427.45|425.45|435
1749597900000|2025-06-10 23:25:00|427.99|425.99|428.42|426.42|428.94|426.94|427.41|425.41|468
1749598200000|2025-06-10 23:30:00|428.44|426.44|428.44|426.44|428.82|426.82|428.05|426.05|502
1749598500000|2025-06-10 23:35:00|428.47|426.47|429.03|427.03|429.18|427.18|428.35|426.35|462
1749598800000|2025-06-10 23:40:00|429.02|427.02|429.34|427.34|429.49|427.49|428.98|426.98|439
1749599100000|2025-06-10 23:45:00|429.35|427.35|428.83|426.83|429.47|427.47|428.75|426.75|461
1749599400000|2025-06-10 23:50:00|428.78|426.78|429.13|427.13|429.35|427.35|428.65|426.65|388
1749599700000|2025-06-10 23:55:00|429.14|427.14|430.41|428.41|430.42|428.42|429.1|427.1|323
1749600000000|2025-06-11 00:00:00|430.42|428.42|430.31|428.31|430.43|428.43|429.63|427.63|546
1749600300000|2025-06-11 00:05:00|430.34|428.34|430.47|428.47|431.35|429.35|429.99|427.99|634
1749600600000|2025-06-11 00:10:00|430.51|428.51|430.39|428.39|431.36|429.36|430.17|428.17|690
1749600900000|2025-06-11 00:15:00|430.34|428.34|430.21|428.21|432.13|430.13|430.21|428.21|664
1749601200000|2025-06-11 00:20:00|430.17|428.17|430.46|428.46|430.83|428.83|429.86|427.86|518
1749601500000|2025-06-11 00:25:00|430.45|428.45|429.64|427.64|431.24|429.24|429.64|427.64|384
1749601800000|2025-06-11 00:30:00|429.68|427.68|429.05|427.05|429.7|427.7|428.55|426.55|375
1749602100000|2025-06-11 00:35:00|429.1|427.1|428.85|426.85|430.1|428.1|428.55|426.55|380
1749602400000|2025-06-11 00:40:00|428.75|426.75|428.34|426.34|428.85|426.85|427.65|425.65|344
1749602700000|2025-06-11 00:45:00|428.25|426.25|429.6|427.6|429.72|427.72|427.85|425.85|330
1749603000000|2025-06-11 00:50:00|429.58|427.58|428.83|426.83|429.83|427.83|428.59|426.59|368
1749603300000|2025-06-11 00:55:00|428.85|426.85|427.55|425.55|428.85|426.85|427.5|425.5|148
1749603600000|2025-06-11 01:00:00|427.6|425.6|426.55|424.55|427.75|425.75|426.55|424.55|383
1749603900000|2025-06-11 01:05:00|426.63|424.63|425.11|423.11|426.63|424.63|424.85|422.85|456
1749604200000|2025-06-11 01:10:00|425.1|423.1|426.46|424.46|426.51|424.51|425.05|423.05|529
1749604500000|2025-06-11 01:15:00|426.47|424.47|426.13|424.13|426.48|424.48|425.55|423.55|574
1749604800000|2025-06-11 01:20:00|426.18|424.18|426.06|424.06|426.31|424.31|425.74|423.74|576
1749605100000|2025-06-11 01:25:00|426.07|424.07|426.2|424.2|426.49|424.49|425.9|423.9|531
1749605400000|2025-06-11 01:30:00|426.18|424.18|425.84|423.84|426.39|424.39|425.37|423.37|628
1749605700000|2025-06-11 01:35:00|425.81|423.81|425.74|423.74|425.95|423.95|425.25|423.25|472
1749606000000|2025-06-11 01:40:00|425.72|423.72|426.05|424.05|426.2|424.2|425.32|423.32|492
1749606300000|2025-06-11 01:45:00|426.06|424.06|426.24|424.24|426.35|424.35|425.35|423.35|419
1749606600000|2025-06-11 01:50:00|426.21|424.21|425.82|423.82|426.64|424.64|425.56|423.56|493
1749606900000|2025-06-11 01:55:00|425.81|423.81|426.09|424.09|426.18|424.18|425.41|423.41|341
1749607200000|2025-06-11 02:00:00|426.1|424.1|425.77|423.77|426.71|424.71|425.69|423.69|404
1749607500000|2025-06-11 02:05:00|425.88|423.88|427.77|425.77|427.8|425.8|425.65|423.65|463
1749607800000|2025-06-11 02:10:00|427.78|425.78|426.62|424.62|427.8|425.8|426.25|424.25|350
1749608100000|2025-06-11 02:15:00|426.67|424.67|425.81|423.81|426.89|424.89|425.45|423.45|476
1749608400000|2025-06-11 02:20:00|425.82|423.82|426.05|424.05|426.31|424.31|425.82|423.82|359
1749608700000|2025-06-11 02:25:00|426|424|426.53|424.53|426.55|424.55|425.95|423.95|251
1749609000000|2025-06-11 02:30:00|426.44|424.44|426.48|424.48|426.85|424.85|426.44|424.44|381
1749609300000|2025-06-11 02:35:00|426.46|424.46|426.25|424.25|426.62|424.62|426.15|424.15|339
1749609600000|2025-06-11 02:40:00|426.38|424.38|426.23|424.23|426.99|424.99|426.22|424.22|265
1749609900000|2025-06-11 02:45:00|426.17|424.17|425.82|423.82|426.34|424.34|425.8|423.8|341
1749610200000|2025-06-11 02:50:00|425.81|423.81|426.68|424.68|426.69|424.69|425.67|423.67|257
1749610500000|2025-06-11 02:55:00|426.65|424.65|426.57|424.57|426.84|424.84|426.26|424.26|281
1749610800000|2025-06-11 03:00:00|426.55|424.55|426.06|424.06|426.56|424.56|425.8|423.8|303
1749611100000|2025-06-11 03:05:00|426.05|424.05|427.59|425.59|427.65|425.65|426|424|335
1749611400000|2025-06-11 03:10:00|427.65|425.65|427.48|425.48|427.8|425.8|427.25|425.25|383
1749611700000|2025-06-11 03:15:00|427.43|425.43|427.02|425.02|427.43|425.43|426.47|424.47|398
1749612000000|2025-06-11 03:20:00|426.97|424.97|427.53|425.53|427.75|425.75|426.53|424.53|336
1749612300000|2025-06-11 03:25:00|427.6|425.6|427.52|425.52|427.75|425.75|427.22|425.22|315
1749612600000|2025-06-11 03:30:00|427.54|425.54|427.63|425.63|427.75|425.75|427.35|425.35|282
1749612900000|2025-06-11 03:35:00|427.66|425.66|427.67|425.67|427.85|425.85|427.38|425.38|334
1749613200000|2025-06-11 03:40:00|427.68|425.68|427.58|425.58|427.81|425.81|427.25|425.25|267
1749613500000|2025-06-11 03:45:00|427.55|425.55|428.32|426.32|428.32|426.32|427.25|425.25|309
1749613800000|2025-06-11 03:50:00|428.31|426.31|428.6|426.6|429.02|427.02|427.86|425.86|473
1749614100000|2025-06-11 03:55:00|428.61|426.61|428.45|426.45|428.61|426.61|428.15|426.15|368
1749614400000|2025-06-11 04:00:00|428.46|426.46|428.46|426.46|428.72|426.72|428.13|426.13|447
1749614700000|2025-06-11 04:05:00|428.42|426.42|428.15|426.15|428.55|426.55|427.55|425.55|450
1749615000000|2025-06-11 04:10:00|428.05|426.05|427.16|425.16|428.07|426.07|426.93|424.93|394
1749615300000|2025-06-11 04:15:00|427.15|425.15|427.76|425.76|427.76|425.76|426.95|424.95|431
1749615600000|2025-06-11 04:20:00|427.75|425.75|427.85|425.85|428.15|426.15|427.68|425.68|317
1749615900000|2025-06-11 04:25:00|427.86|425.86|427.15|425.15|427.86|425.86|427.05|425.05|243
1749616200000|2025-06-11 04:30:00|427.16|425.16|428.05|426.05|428.39|426.39|426.95|424.95|396
1749616500000|2025-06-11 04:35:00|428.06|426.06|428.25|426.25|428.45|426.45|428.05|426.05|151
1749616800000|2025-06-11 04:40:00|428.36|426.36|427.29|425.29|428.45|426.45|427.08|425.08|229
1749617100000|2025-06-11 04:45:00|427.31|425.31|427.98|425.98|427.99|425.99|426.91|424.91|199
1749617400000|2025-06-11 04:50:00|427.99|425.99|427.72|425.72|428.11|426.11|427.58|425.58|267
1749617700000|2025-06-11 04:55:00|427.68|425.68|427.45|425.45|428.05|426.05|427.36|425.36|187
1749618000000|2025-06-11 05:00:00|427.47|425.47|427.51|425.51|427.55|425.55|426.9|424.9|311
1749618300000|2025-06-11 05:05:00|427.5|425.5|426.27|424.27|427.5|425.5|426.13|424.13|181
1749618600000|2025-06-11 05:10:00|426.26|424.26|426.52|424.52|426.98|424.98|426.26|424.26|275
1749618900000|2025-06-11 05:15:00|426.53|424.53|426.35|424.35|426.9|424.9|426.35|424.35|232
1749619200000|2025-06-11 05:20:00|426.33|424.33|427.55|425.55|427.57|425.57|426.15|424.15|218
1749619500000|2025-06-11 05:25:00|427.57|425.57|428.75|426.75|428.75|426.75|427.57|425.57|197
1749619800000|2025-06-11 05:30:00|428.65|426.65|427.47|425.47|428.75|426.75|427.45|425.45|220
1749620100000|2025-06-11 05:35:00|427.45|425.45|427.65|425.65|427.87|425.87|427.3|425.3|170
1749620400000|2025-06-11 05:40:00|427.62|425.62|428.15|426.15|428.35|426.35|427.5|425.5|266
1749620700000|2025-06-11 05:45:00|428.1|426.1|428.01|426.01|428.4|426.4|427.54|425.54|254
1749621000000|2025-06-11 05:50:00|427.96|425.96|428.63|426.63|428.65|426.65|427.9|425.9|142
1749621300000|2025-06-11 05:55:00|428.6|426.6|428.78|426.78|428.78|426.78|428.45|426.45|256
1749621600000|2025-06-11 06:00:00|428.8|426.8|430|428|430|428|428.78|426.78|179
1749621900000|2025-06-11 06:05:00|430.05|428.05|430.12|428.12|430.55|428.55|429.85|427.85|327
1749622200000|2025-06-11 06:10:00|430.13|428.13|430.04|428.04|430.51|428.51|429.59|427.59|335
1749622500000|2025-06-11 06:15:00|430.03|428.03|428.91|426.91|430.13|428.13|428.74|426.74|387
1749622800000|2025-06-11 06:20:00|428.92|426.92|430.52|428.52|430.58|428.58|428.88|426.88|314
1749623100000|2025-06-11 06:25:00|430.55|428.55|430.31|428.31|430.72|428.72|429.85|427.85|332
1749623400000|2025-06-11 06:30:00|430.29|428.29|429.32|427.32|430.34|428.34|429|427|368
1749623700000|2025-06-11 06:35:00|429.34|427.34|429.2|427.2|430.15|428.15|429.15|427.15|436
1749624000000|2025-06-11 06:40:00|429.3|427.3|429.83|427.83|429.92|427.92|429.3|427.3|259
1749624300000|2025-06-11 06:45:00|429.84|427.84|428.44|426.44|429.86|427.86|427.98|425.98|444
1749624600000|2025-06-11 06:50:00|428.39|426.39|429.3|427.3|429.32|427.32|428.32|426.32|382
1749624900000|2025-06-11 06:55:00|429.29|427.29|430.32|428.32|430.51|428.51|429.29|427.29|305
1749625200000|2025-06-11 07:00:00|430.44|428.44|431.22|429.22|431.47|429.47|430.35|428.35|192
1749625500000|2025-06-11 07:05:00|431.3|429.3|429.86|427.86|431.71|429.71|429.52|427.52|362
1749625800000|2025-06-11 07:10:00|429.94|427.94|431.51|429.51|431.88|429.88|429.71|427.71|378
1749626100000|2025-06-11 07:15:00|431.65|429.65|431.92|429.92|432.15|430.15|431.06|429.06|495
1749626400000|2025-06-11 07:20:00|431.95|429.95|432.97|430.97|433.25|431.25|431.92|429.92|530
1749626700000|2025-06-11 07:25:00|432.95|430.95|432.58|430.58|432.95|430.95|431.99|429.99|445
1749627000000|2025-06-11 07:30:00|432.55|430.55|432.69|430.69|433.35|431.35|432.4|430.4|588
1749627300000|2025-06-11 07:35:00|432.67|430.67|434.19|432.19|434.35|432.35|432.39|430.39|565
1749627600000|2025-06-11 07:40:00|434.42|432.42|433.56|431.56|434.42|432.42|433.35|431.35|352
1749627900000|2025-06-11 07:45:00|433.51|431.51|434.24|432.24|434.35|432.35|432.78|430.78|456
1749628200000|2025-06-11 07:50:00|434.28|432.28|433.52|431.52|434.28|432.28|432.21|430.21|384
1749628500000|2025-06-11 07:55:00|433.49|431.49|432.43|430.43|433.49|431.49|432.43|430.43|313
1749628800000|2025-06-11 08:00:00|432.44|430.44|432.65|430.65|432.85|430.85|431.61|429.61|449
1749629100000|2025-06-11 08:05:00|432.67|430.67|432.71|430.71|433.44|431.44|432.12|430.12|522
1749629400000|2025-06-11 08:10:00|432.72|430.72|432.5|430.5|433.15|431.15|432.16|430.16|492
1749629700000|2025-06-11 08:15:00|432.49|430.49|430.06|428.06|432.86|430.86|430.05|428.05|586
1749630000000|2025-06-11 08:20:00|430.05|428.05|429.63|427.63|430.95|428.95|429.45|427.45|575
1749630300000|2025-06-11 08:25:00|429.65|427.65|429.6|427.6|429.95|427.95|429.32|427.32|496
1749630600000|2025-06-11 08:30:00|429.62|427.62|429.87|427.87|430.52|428.52|429.55|427.55|547
1749630900000|2025-06-11 08:35:00|429.88|427.88|429.38|427.38|430.55|428.55|428.89|426.89|640
1749631200000|2025-06-11 08:40:00|429.39|427.39|429.7|427.7|430.21|428.21|429.27|427.27|521
1749631500000|2025-06-11 08:45:00|429.71|427.71|428.46|426.46|429.72|427.72|428.44|426.44|677
1749631800000|2025-06-11 08:50:00|428.45|426.45|429.7|427.7|429.7|427.7|427.95|425.95|555
1749632100000|2025-06-11 08:55:00|429.69|427.69|429.2|427.2|430.08|428.08|429.15|427.15|538
1749632400000|2025-06-11 09:00:00|429.18|427.18|428.27|426.27|429.56|427.56|428.05|426.05|500
1749632700000|2025-06-11 09:05:00|428.28|426.28|428.43|426.43|428.57|426.57|427.46|425.46|472
1749633000000|2025-06-11 09:10:00|428.41|426.41|428.32|426.32|428.58|426.58|427.64|425.64|510
1749633300000|2025-06-11 09:15:00|428.39|426.39|429.14|427.14|430.05|428.05|428.25|426.25|346
1749633600000|2025-06-11 09:20:00|429.15|427.15|429.51|427.51|430.11|428.11|428.84|426.84|590
1749633900000|2025-06-11 09:25:00|429.55|427.55|429.04|427.04|429.55|427.55|428.32|426.32|521
1749634200000|2025-06-11 09:30:00|429.05|427.05|428.36|426.36|429.17|427.17|428.24|426.24|557
1749634500000|2025-06-11 09:35:00|428.33|426.33|427.56|425.56|428.5|426.5|427.29|425.29|511
1749634800000|2025-06-11 09:40:00|427.57|425.57|427.35|425.35|427.61|425.61|427.24|425.24|252
1749635100000|2025-06-11 09:45:00|427.4|425.4|426.98|424.98|427.8|425.8|426.56|424.56|440
1749635400000|2025-06-11 09:50:00|426.99|424.99|425.9|423.9|427.05|425.05|425.75|423.75|340
1749635700000|2025-06-11 09:55:00|425.95|423.95|425.79|423.79|426.18|424.18|425.29|423.29|411
1749636000000|2025-06-11 10:00:00|425.76|423.76|425.18|423.18|426.34|424.34|424.85|422.85|371
1749636300000|2025-06-11 10:05:00|425.05|423.05|426.04|424.04|426.08|424.08|424.55|422.55|361
1749636600000|2025-06-11 10:10:00|426.06|424.06|425.96|423.96|426.19|424.19|425.15|423.15|348
1749636900000|2025-06-11 10:15:00|425.94|423.94|426.14|424.14|426.92|424.92|425.62|423.62|457
1749637200000|2025-06-11 10:20:00|426.13|424.13|425.59|423.59|426.62|424.62|425.32|423.32|528
1749637500000|2025-06-11 10:25:00|425.61|423.61|425.99|423.99|426.15|424.15|425.27|423.27|558
1749637800000|2025-06-11 10:30:00|426.04|424.04|426.25|424.25|426.79|424.79|425.9|423.9|547
1749638100000|2025-06-11 10:35:00|426.16|424.16|426.28|424.28|426.55|424.55|425.95|423.95|320
1749638400000|2025-06-11 10:40:00|426.35|424.35|426.01|424.01|426.46|424.46|425.58|423.58|334
1749638700000|2025-06-11 10:45:00|426|424|426.97|424.97|427.05|425.05|425.91|423.91|329
1749639000000|2025-06-11 10:50:00|426.98|424.98|426.39|424.39|427.05|425.05|426.35|424.35|194
1749639300000|2025-06-11 10:55:00|426.43|424.43|427.14|425.14|427.25|425.25|426.4|424.4|269
1749639600000|2025-06-11 11:00:00|427.24|425.24|426.77|424.77|427.45|425.45|426.2|424.2|435
1749639900000|2025-06-11 11:05:00|426.76|424.76|426.15|424.15|426.76|424.76|425.93|423.93|436
1749640200000|2025-06-11 11:10:00|426.16|424.16|426.1|424.1|426.69|424.69|425.91|423.91|343
1749640500000|2025-06-11 11:15:00|426.09|424.09|424.34|422.34|426.22|424.22|423.92|421.92|438
1749640800000|2025-06-11 11:20:00|424.35|422.35|423.96|421.96|424.73|422.73|423.85|421.85|445
1749641100000|2025-06-11 11:25:00|423.91|421.91|424.14|422.14|424.21|422.21|423.85|421.85|430
1749641400000|2025-06-11 11:30:00|424.15|422.15|423.47|421.47|425.64|423.64|423.47|421.47|357
1749641700000|2025-06-11 11:35:00|423.45|421.45|422.4|420.4|423.45|421.45|422.16|420.16|406
1749642000000|2025-06-11 11:40:00|422.38|420.38|422.86|420.86|422.91|420.91|422.28|420.28|324
1749642300000|2025-06-11 11:45:00|422.85|420.85|422.7|420.7|423.04|421.04|422.2|420.2|397
1749642600000|2025-06-11 11:50:00|422.71|420.71|423.29|421.29|423.4|421.4|422.54|420.54|337
1749642900000|2025-06-11 11:55:00|423.3|421.3|423.99|421.99|424.21|422.21|422.94|420.94|435
1749643200000|2025-06-11 12:00:00|423.94|421.94|424.25|422.25|424.58|422.58|422.71|420.71|585
1749643500000|2025-06-11 12:05:00|424.3|422.3|424.52|422.52|425.3|423.3|423.43|421.43|720
1749643800000|2025-06-11 12:10:00|424.51|422.51|425|423|425.85|423.85|424.32|422.32|578
1749644100000|2025-06-11 12:15:00|424.99|422.99|423.41|421.41|425.1|423.1|423.4|421.4|477
1749644400000|2025-06-11 12:20:00|423.4|421.4|422.83|420.83|423.67|421.67|422.41|420.41|575
1749644700000|2025-06-11 12:25:00|422.85|420.85|423.37|421.37|423.6|421.6|422.63|420.63|607
1749645000000|2025-06-11 12:30:00|423.42|421.42|430|428|430.11|428.11|423.42|421.42|627
1749645300000|2025-06-11 12:35:00|429.99|427.99|428.19|426.19|430.03|428.03|427.99|425.99|546
1749645600000|2025-06-11 12:40:00|428.24|426.24|430.91|428.91|431.67|429.67|428.2|426.2|525
1749645900000|2025-06-11 12:45:00|430.86|428.86|429.5|427.5|430.97|428.97|429.17|427.17|502
1749646200000|2025-06-11 12:50:00|429.51|427.51|428.65|426.65|430.05|428.05|428.58|426.58|506
1749646500000|2025-06-11 12:55:00|428.59|426.59|429.2|427.2|429.3|427.3|428.29|426.29|338
1749646800000|2025-06-11 13:00:00|429.3|427.3|428.89|426.89|429.4|427.4|428|426|443
1749647100000|2025-06-11 13:05:00|428.94|426.94|430.79|428.79|430.84|428.84|428.79|426.79|305
1749647400000|2025-06-11 13:10:00|430.77|428.77|428.88|426.88|430.82|428.82|428.81|426.81|370
1749647700000|2025-06-11 13:15:00|429.01|427.01|429.95|427.95|430.44|428.44|428.86|426.86|326
1749648000000|2025-06-11 13:20:00|429.92|427.92|430.09|428.09|430.25|428.25|429.77|427.77|246
1749648300000|2025-06-11 13:25:00|430.04|428.04|429.98|427.98|430.55|428.55|429.81|427.81|306
1749648600000|2025-06-11 13:30:00|429.97|427.97|428.3|426.3|430.01|428.01|427.21|425.21|566
1749648900000|2025-06-11 13:35:00|428.22|426.22|429.81|427.81|430.07|428.07|427.97|425.97|591
1749649200000|2025-06-11 13:40:00|429.78|427.78|428.49|426.49|429.85|427.85|428.42|426.42|418
1749649500000|2025-06-11 13:45:00|428.5|426.5|428.9|426.9|428.94|426.94|427.26|425.26|549
1749649800000|2025-06-11 13:50:00|428.91|426.91|428.53|426.53|429.26|427.26|428.43|426.43|514
1749650100000|2025-06-11 13:55:00|428.55|426.55|428.15|426.15|428.55|426.55|427.91|425.91|340
1749650400000|2025-06-11 14:00:00|428.2|426.2|427.73|425.73|429.05|427.05|427.73|425.73|437
1749650700000|2025-06-11 14:05:00|427.8|425.8|429.02|427.02|429.1|427.1|427.73|425.73|437
1749651000000|2025-06-11 14:10:00|429.01|427.01|430.3|428.3|430.3|428.3|428.57|426.57|402
1749651300000|2025-06-11 14:15:00|430.33|428.33|432.19|430.19|432.4|430.4|430.2|428.2|333
1749651600000|2025-06-11 14:20:00|432.25|430.25|433.13|431.13|433.35|431.35|431.96|429.96|415
1749651900000|2025-06-11 14:25:00|433.15|431.15|434.26|432.26|434.34|432.34|433.13|431.13|531
1749652200000|2025-06-11 14:30:00|434.45|432.45|435.1|433.1|435.28|433.28|433.79|431.79|523
1749652500000|2025-06-11 14:35:00|435.14|433.14|432.63|430.63|435.17|433.17|432.45|430.45|745
1749652800000|2025-06-11 14:40:00|432.64|430.64|432.75|430.75|433.35|431.35|431.84|429.84|730
1749653100000|2025-06-11 14:45:00|432.77|430.77|432.46|430.46|433.47|431.47|432.32|430.32|652
1749653400000|2025-06-11 14:50:00|432.47|430.47|432.46|430.46|432.81|430.81|431.8|429.8|556
1749653700000|2025-06-11 14:55:00|432.48|430.48|431.72|429.72|432.48|430.48|430.9|428.9|472
1749654000000|2025-06-11 15:00:00|431.71|429.71|432.99|430.99|433.25|431.25|431.44|429.44|601
1749654300000|2025-06-11 15:05:00|433|431|430.59|428.59|433|431|430.59|428.59|703
1749654600000|2025-06-11 15:10:00|430.57|428.57|430.08|428.08|431.08|429.08|430|428|697
1749654900000|2025-06-11 15:15:00|430.1|428.1|430.65|428.65|431.42|429.42|430.03|428.03|586
1749655200000|2025-06-11 15:20:00|430.64|428.64|432.02|430.02|432.05|430.05|430.61|428.61|535
1749655500000|2025-06-11 15:25:00|432.03|430.03|431.89|429.89|432.08|430.08|430.43|428.43|624
1749655800000|2025-06-11 15:30:00|431.85|429.85|432.95|430.95|434.03|432.03|431.84|429.84|716
1749656100000|2025-06-11 15:35:00|432.97|430.97|435|433|435.11|433.11|432.97|430.97|670
1749656400000|2025-06-11 15:40:00|435.03|433.03|433.46|431.46|435.06|433.06|433.38|431.38|643
1749656700000|2025-06-11 15:45:00|433.47|431.47|433.92|431.92|434.53|432.53|433.47|431.47|597
1749657000000|2025-06-11 15:50:00|433.91|431.91|434.47|432.47|434.89|432.89|433.91|431.91|520
1749657300000|2025-06-11 15:55:00|434.46|432.46|434.34|432.34|434.96|432.96|433.74|431.74|635
1749657600000|2025-06-11 16:00:00|434.33|432.33|433.5|431.5|434.93|432.93|433.17|431.17|698
1749657900000|2025-06-11 16:05:00|433.44|431.44|432.45|430.45|433.77|431.77|431.63|429.63|500
1749658200000|2025-06-11 16:10:00|432.37|430.37|432.42|430.42|432.6|430.6|431.53|429.53|470
1749658500000|2025-06-11 16:15:00|432.43|430.43|432.44|430.44|432.9|430.9|432.04|430.04|648
1749658800000|2025-06-11 16:20:00|432.43|430.43|432.78|430.78|432.85|430.85|431.37|429.37|608
1749659100000|2025-06-11 16:25:00|432.79|430.79|433.56|431.56|433.64|431.64|432.13|430.13|568
1749659400000|2025-06-11 16:30:00|433.57|431.57|432.5|430.5|433.79|431.79|432.33|430.33|667
1749659700000|2025-06-11 16:35:00|432.43|430.43|432.89|430.89|433.25|431.25|432.13|430.13|605
1749660000000|2025-06-11 16:40:00|432.85|430.85|433.18|431.18|433.81|431.81|432.71|430.71|509
1749660300000|2025-06-11 16:45:00|433.17|431.17|433.52|431.52|433.78|431.78|432.23|430.23|597
1749660600000|2025-06-11 16:50:00|433.53|431.53|433.61|431.61|434.29|432.29|433.26|431.26|589
1749660900000|2025-06-11 16:55:00|433.6|431.6|432.36|430.36|433.74|431.74|432.36|430.36|440
1749661200000|2025-06-11 17:00:00|432.37|430.37|430.96|428.96|432.4|430.4|430.96|428.96|599
1749661500000|2025-06-11 17:05:00|431.05|429.05|430.88|428.88|431.43|429.43|430.24|428.24|539
1749661800000|2025-06-11 17:10:00|430.87|428.87|430.71|428.71|430.95|428.95|430.3|428.3|516
1749662100000|2025-06-11 17:15:00|430.67|428.67|430.04|428.04|431.14|429.14|429.7|427.7|515
1749662400000|2025-06-11 17:20:00|430.05|428.05|431.39|429.39|431.41|429.41|429.56|427.56|449
1749662700000|2025-06-11 17:25:00|431.4|429.4|431.56|429.56|431.95|429.95|431.27|429.27|420
1749663000000|2025-06-11 17:30:00|431.54|429.54|430.95|428.95|432.26|430.26|430.86|428.86|586
1749663300000|2025-06-11 17:35:00|430.9|428.9|429.37|427.37|430.9|428.9|429.28|427.28|546
1749663600000|2025-06-11 17:40:00|429.33|427.33|428.45|426.45|430.56|428.56|428.45|426.45|487
1749663900000|2025-06-11 17:45:00|428.46|426.46|427.37|425.37|428.58|426.58|427.36|425.36|478
1749664200000|2025-06-11 17:50:00|427.38|425.38|427.45|425.45|427.52|425.52|426.65|424.65|333
1749664500000|2025-06-11 17:55:00|427.47|425.47|426.37|424.37|427.69|425.69|426.27|424.27|482
1749664800000|2025-06-11 18:00:00|426.36|424.36|425.15|423.15|427.15|425.15|424.29|422.29|634
1749665100000|2025-06-11 18:05:00|425.2|423.2|426.23|424.23|426.33|424.33|424.65|422.65|659
1749665400000|2025-06-11 18:10:00|426.22|424.22|424.76|422.76|426.25|424.25|424.6|422.6|690
1749665700000|2025-06-11 18:15:00|424.75|422.75|424.16|422.16|424.85|422.85|423.45|421.45|609
1749666000000|2025-06-11 18:20:00|424.19|422.19|425.51|423.51|425.75|423.75|423.96|421.96|509
1749666300000|2025-06-11 18:25:00|425.53|423.53|425.11|423.11|425.65|423.65|424.53|422.53|472
1749666600000|2025-06-11 18:30:00|425.12|423.12|425.28|423.28|425.75|423.75|423.88|421.88|665
1749666900000|2025-06-11 18:35:00|425.3|423.3|426.5|424.5|426.6|424.6|424.85|422.85|639
1749667200000|2025-06-11 18:40:00|426.46|424.46|426.67|424.67|426.76|424.76|426.16|424.16|772
1749667500000|2025-06-11 18:45:00|426.65|424.65|425.79|423.79|426.82|424.82|425.64|423.64|629
1749667800000|2025-06-11 18:50:00|425.74|423.74|425.7|423.7|426.42|424.42|425.52|423.52|534
1749668100000|2025-06-11 18:55:00|425.65|423.65|424.36|422.36|425.8|423.8|424.35|422.35|352
1749668400000|2025-06-11 19:00:00|424.45|422.45|423.72|421.72|424.78|422.78|423.56|421.56|460
1749668700000|2025-06-11 19:05:00|423.71|421.71|424.13|422.13|424.25|422.25|422.99|420.99|452
1749669000000|2025-06-11 19:10:00|424.31|422.31|424.74|422.74|424.76|422.76|424.15|422.15|379
1749669300000|2025-06-11 19:15:00|424.73|422.73|424.84|422.84|425.1|423.1|424.54|422.54|367
1749669600000|2025-06-11 19:20:00|424.77|422.77|425.89|423.89|426.45|424.45|424.65|422.65|512
1749669900000|2025-06-11 19:25:00|425.85|423.85|425.85|423.85|426.43|424.43|425.84|423.84|574
1749670200000|2025-06-11 19:30:00|425.84|423.84|425.58|423.58|427.02|425.02|425.53|423.53|670
1749670500000|2025-06-11 19:35:00|425.57|423.57|425.63|423.63|425.77|423.77|424.71|422.71|540
1749670800000|2025-06-11 19:40:00|425.64|423.64|425.99|423.99|426.06|424.06|425.21|423.21|521
1749671100000|2025-06-11 19:45:00|425.97|423.97|425.36|423.36|426|424|425.14|423.14|554
1749671400000|2025-06-11 19:50:00|425.32|423.32|425.01|423.01|425.7|423.7|424.64|422.64|666
1749671700000|2025-06-11 19:55:00|424.98|422.98|425.49|423.49|425.49|423.49|424.65|422.65|770
1749672000000|2025-06-11 20:00:00|425.48|423.48|422.56|420.56|425.48|423.48|422.45|420.45|734
1749672300000|2025-06-11 20:05:00|422.57|420.57|423.17|421.17|423.23|421.23|421.85|419.85|756
1749672600000|2025-06-11 20:10:00|423.18|421.18|424.5|422.5|424.66|422.66|422.93|420.93|650
1749672900000|2025-06-11 20:15:00|424.51|422.51|425.89|423.89|425.95|423.95|424.48|422.48|539
1749673200000|2025-06-11 20:20:00|425.9|423.9|426.19|424.19|426.57|424.57|425.85|423.85|410
1749673500000|2025-06-11 20:25:00|426.21|424.21|426.25|424.25|426.57|424.57|425.98|423.98|444
1749673800000|2025-06-11 20:30:00|426.26|424.26|426.29|424.29|426.51|424.51|425.46|423.46|500
1749674100000|2025-06-11 20:35:00|426.25|424.25|426.48|424.48|426.57|424.57|426.15|424.15|424
1749674400000|2025-06-11 20:40:00|426.45|424.45|426.36|424.36|426.75|424.75|426.04|424.04|533
1749674700000|2025-06-11 20:45:00|426.35|424.35|425.4|423.4|426.49|424.49|425.35|423.35|550
1749675000000|2025-06-11 20:50:00|425.39|423.39|424.99|422.99|425.73|423.73|424.86|422.86|409
1749675300000|2025-06-11 20:55:00|424.96|422.96|424.6|422.6|425.65|423.65|424.45|422.45|395
1749675600000|2025-06-11 21:00:00|424.71|422.71|424.5|422.5|425.21|423.21|424.22|422.22|315
1749675900000|2025-06-11 21:05:00|424.48|422.48|424.87|422.87|425.03|423.03|424.37|422.37|283
1749676200000|2025-06-11 21:10:00|424.89|422.89|427.57|425.57|427.62|425.62|424.89|422.89|250
1749676500000|2025-06-11 21:15:00|427.56|425.56|425.94|423.94|427.57|425.57|425.93|423.93|344
1749676800000|2025-06-11 21:20:00|425.93|423.93|426.08|424.08|426.37|424.37|425.91|423.91|143
1749677100000|2025-06-11 21:25:00|426.07|424.07|423.88|421.88|426.07|424.07|423.87|421.87|377
1749677400000|2025-06-11 21:30:00|423.87|421.87|422.63|420.63|424.03|422.03|421.51|419.51|295
1749677700000|2025-06-11 21:35:00|422.61|420.61|420.43|418.43|422.61|420.61|418.69|416.69|389
1749678000000|2025-06-11 21:40:00|420.34|418.34|421.28|419.28|421.39|419.39|420.19|418.19|353
1749678300000|2025-06-11 21:45:00|421.29|419.29|420.89|418.89|421.29|419.29|419.96|417.96|364
1749678600000|2025-06-11 21:50:00|420.88|418.88|421.38|419.38|421.41|419.41|420.79|418.79|245
1749678900000|2025-06-11 21:55:00|421.37|419.37|418.35|416.35|421.56|419.56|417.49|415.49|643
1749679200000|2025-06-11 22:00:00|418.34|416.34|417.55|415.55|419.1|417.1|416.6|414.6|899
1749679500000|2025-06-11 22:05:00|417.53|415.53|419.98|417.98|419.99|417.99|417.48|415.48|718
1749679800000|2025-06-11 22:10:00|419.97|417.97|420.36|418.36|420.72|418.72|419.67|417.67|691
1749680100000|2025-06-11 22:15:00|420.35|418.35|418.25|416.25|420.36|418.36|418.07|416.07|718
1749680400000|2025-06-11 22:20:00|418.24|416.24|416.71|414.71|418.3|416.3|416.6|414.6|805
1749680700000|2025-06-11 22:25:00|416.7|414.7|417.05|415.05|417.71|415.71|415.87|413.87|760
1749681000000|2025-06-11 22:30:00|417.02|415.02|417.11|415.11|417.79|415.79|416.36|414.36|808
1749681300000|2025-06-11 22:35:00|417.16|415.16|416.21|414.21|417.44|415.44|415.77|413.77|647
1749681600000|2025-06-11 22:40:00|416.2|414.2|417.22|415.22|417.54|415.54|415.67|413.67|644
1749681900000|2025-06-11 22:45:00|417.24|415.24|417.47|415.47|417.78|415.78|417|415|682
1749682200000|2025-06-11 22:50:00|417.48|415.48|417.27|415.27|418.4|416.4|417.21|415.21|549
1749682500000|2025-06-11 22:55:00|417.13|415.13|417.75|415.75|417.75|415.75|416.86|414.86|514
1749682800000|2025-06-11 23:00:00|417.78|415.78|418.55|416.55|418.6|416.6|417.42|415.42|674
1749683100000|2025-06-11 23:05:00|418.48|416.48|418.84|416.84|418.9|416.9|418.05|416.05|462
1749683400000|2025-06-11 23:10:00|418.87|416.87|418.4|416.4|418.99|416.99|417.97|415.97|508
1749683700000|2025-06-11 23:15:00|418.41|416.41|418.8|416.8|419.01|417.01|418.4|416.4|509
1749684000000|2025-06-11 23:20:00|418.79|416.79|419.2|417.2|419.57|417.57|418.6|416.6|461
1749684300000|2025-06-11 23:25:00|419.19|417.19|419.44|417.44|419.5|417.5|418.7|416.7|493
1749684600000|2025-06-11 23:30:00|419.41|417.41|419.75|417.75|419.86|417.86|419.2|417.2|335
1749684900000|2025-06-11 23:35:00|419.72|417.72|420.35|418.35|420.5|418.5|419.7|417.7|272
1749685200000|2025-06-11 23:40:00|420.4|418.4|420.4|418.4|420.52|418.52|419.8|417.8|376
1749685500000|2025-06-11 23:45:00|420.38|418.38|419.82|417.82|420.38|418.38|419.56|417.56|447
1749685800000|2025-06-11 23:50:00|419.87|417.87|420.33|418.33|420.41|418.41|419.87|417.87|418
1749686100000|2025-06-11 23:55:00|420.3|418.3|419.88|417.88|420.49|418.49|419.86|417.86|331
1749686400000|2025-06-12 00:00:00|419.9|417.9|419.26|417.26|420.42|418.42|419.26|417.26|482
1749686700000|2025-06-12 00:05:00|419.25|417.25|419|417|419.27|417.27|418.53|416.53|531
1749687000000|2025-06-12 00:10:00|418.99|416.99|419.02|417.02|419.62|417.62|418.45|416.45|547
1749687300000|2025-06-12 00:15:00|419.04|417.04|419.42|417.42|419.8|417.8|418.78|416.78|623
1749687600000|2025-06-12 00:20:00|419.47|417.47|420.89|418.89|421.29|419.29|419.39|417.39|577
1749687900000|2025-06-12 00:25:00|420.9|418.9|418.28|416.28|421.02|419.02|418.28|416.28|581
1749688200000|2025-06-12 00:30:00|418.29|416.29|417.41|415.41|418.6|416.6|417.26|415.26|620
1749688500000|2025-06-12 00:35:00|417.4|415.4|418.48|416.48|418.55|416.55|416.16|414.16|507
1749688800000|2025-06-12 00:40:00|418.55|416.55|419.14|417.14|419.3|417.3|417.34|415.34|542
1749689100000|2025-06-12 00:45:00|419.18|417.18|419.45|417.45|420.4|418.4|419.14|417.14|659
1749689400000|2025-06-12 00:50:00|419.44|417.44|419.21|417.21|420.24|418.24|419.12|417.12|692
1749689700000|2025-06-12 00:55:00|419.2|417.2|418.24|416.24|419.2|417.2|418.18|416.18|631
1749690000000|2025-06-12 01:00:00|418.18|416.18|416.63|414.63|418.52|416.52|416.63|414.63|684
1749690300000|2025-06-12 01:05:00|416.65|414.65|418.4|416.4|418.4|416.4|416.6|414.6|570
1749690600000|2025-06-12 01:10:00|418.35|416.35|417.55|415.55|418.8|416.8|417.25|415.25|467
1749690900000|2025-06-12 01:15:00|417.53|415.53|418.54|416.54|418.85|416.85|417.17|415.17|585
1749691200000|2025-06-12 01:20:00|418.6|416.6|416.65|414.65|418.71|416.71|416.5|414.5|609
1749691500000|2025-06-12 01:25:00|416.63|414.63|416.69|414.69|417.36|415.36|416.5|414.5|523
1749691800000|2025-06-12 01:30:00|416.7|414.7|415.42|413.42|417.09|415.09|414.85|412.85|480
1749692100000|2025-06-12 01:35:00|415.47|413.47|417.14|415.14|417.14|415.14|414.93|412.93|601
1749692400000|2025-06-12 01:40:00|417.15|415.15|418.39|416.39|418.55|416.55|417.09|415.09|252
1749692700000|2025-06-12 01:45:00|418.45|416.45|417.95|415.95|419.32|417.32|417.69|415.69|483
1749693000000|2025-06-12 01:50:00|417.94|415.94|419.26|417.26|419.35|417.35|417.9|415.9|502
1749693300000|2025-06-12 01:55:00|419.27|417.27|419.6|417.6|419.74|417.74|419.25|417.25|326
1749693600000|2025-06-12 02:00:00|419.55|417.55|420.61|418.61|420.8|418.8|419.28|417.28|319
1749693900000|2025-06-12 02:05:00|420.63|418.63|420.17|418.17|421.07|419.07|419.95|417.95|549
1749694200000|2025-06-12 02:10:00|420.11|418.11|419.37|417.37|420.11|418.11|419.35|417.35|436
1749694500000|2025-06-12 02:15:00|419.39|417.39|418.28|416.28|419.46|417.46|418.12|416.12|400
1749694800000|2025-06-12 02:20:00|418.25|416.25|417.23|415.23|418.44|416.44|416.9|414.9|579
1749695100000|2025-06-12 02:25:00|417.22|415.22|417.68|415.68|417.73|415.73|416.42|414.42|533
1749695400000|2025-06-12 02:30:00|417.69|415.69|416.8|414.8|417.85|415.85|416.24|414.24|436
1749695700000|2025-06-12 02:35:00|416.85|414.85|417.56|415.56|417.72|415.72|416.85|414.85|300
1749696000000|2025-06-12 02:40:00|417.55|415.55|417.06|415.06|417.7|415.7|417.05|415.05|283
1749696300000|2025-06-12 02:45:00|417.08|415.08|417.75|415.75|417.91|415.91|416.75|414.75|398
1749696600000|2025-06-12 02:50:00|417.76|415.76|417.17|415.17|417.85|415.85|417.05|415.05|407
1749696900000|2025-06-12 02:55:00|417.15|415.15|417|415|417.55|415.55|416.87|414.87|515
1749697200000|2025-06-12 03:00:00|417.01|415.01|416.61|414.61|417.56|415.56|416.61|414.61|528
1749697500000|2025-06-12 03:05:00|416.64|414.64|417.15|415.15|417.25|415.25|416.26|414.26|561
1749697800000|2025-06-12 03:10:00|417.13|415.13|416.63|414.63|417.43|415.43|416.43|414.43|491
1749698100000|2025-06-12 03:15:00|416.64|414.64|416.24|414.24|416.76|414.76|416.03|414.03|485
1749698400000|2025-06-12 03:20:00|416.25|414.25|414.56|412.56|416.27|414.27|413.5|411.5|670
1749698700000|2025-06-12 03:25:00|414.62|412.62|414.7|412.7|414.95|412.95|413.55|411.55|618
1749699000000|2025-06-12 03:30:00|414.72|412.72|415.49|413.49|416.03|414.03|414.4|412.4|515
1749699300000|2025-06-12 03:35:00|415.46|413.46|415.79|413.79|416.23|414.23|415.45|413.45|495
1749699600000|2025-06-12 03:40:00|415.8|413.8|416.35|414.35|416.37|414.37|415.55|413.55|473
1749699900000|2025-06-12 03:45:00|416.42|414.42|416.34|414.34|417.05|415.05|416.07|414.07|516
1749700200000|2025-06-12 03:50:00|416.3|414.3|415.3|413.3|416.3|414.3|415.13|413.13|444
1749700500000|2025-06-12 03:55:00|415.23|413.23|415.11|413.11|415.48|413.48|414.85|412.85|379
1749700800000|2025-06-12 04:00:00|415.1|413.1|415|413|415.29|413.29|414.38|412.38|465
1749701100000|2025-06-12 04:05:00|414.93|412.93|415.39|413.39|415.64|413.64|414.54|412.54|415
1749701400000|2025-06-12 04:10:00|415.4|413.4|414.24|412.24|415.52|413.52|414.24|412.24|327
1749701700000|2025-06-12 04:15:00|414.23|412.23|414.55|412.55|415.31|413.31|414.15|412.15|585
1749702000000|2025-06-12 04:20:00|414.5|412.5|414.63|412.63|414.7|412.7|413.65|411.65|626
1749702300000|2025-06-12 04:25:00|414.62|412.62|414.67|412.67|415.26|413.26|414.43|412.43|629
1749702600000|2025-06-12 04:30:00|414.66|412.66|413.75|411.75|415.26|413.26|413.74|411.74|584
1749702900000|2025-06-12 04:35:00|413.76|411.76|413.49|411.49|414.23|412.23|412.82|410.82|586
1749703200000|2025-06-12 04:40:00|413.51|411.51|412.95|410.95|413.52|411.52|412.88|410.88|613
1749703500000|2025-06-12 04:45:00|412.96|410.96|414.11|412.11|414.16|412.16|412.81|410.81|555
1749703800000|2025-06-12 04:50:00|414.16|412.16|414.29|412.29|414.57|412.57|413.55|411.55|540
1749704100000|2025-06-12 04:55:00|414.32|412.32|414.64|412.64|414.72|412.72|414.04|412.04|353
1749704400000|2025-06-12 05:00:00|414.57|412.57|412.91|410.91|414.64|412.64|412.91|410.91|443
1749704700000|2025-06-12 05:05:00|412.89|410.89|412.25|410.25|413.57|411.57|412.15|410.15|412
1749705000000|2025-06-12 05:10:00|412.15|410.15|413.23|411.23|413.34|411.34|412.15|410.15|388
1749705300000|2025-06-12 05:15:00|413.27|411.27|414.03|412.03|414.49|412.49|413.27|411.27|565
1749705600000|2025-06-12 05:20:00|414.01|412.01|415.16|413.16|415.26|413.26|413.94|411.94|572
1749705900000|2025-06-12 05:25:00|415.19|413.19|415.05|413.05|415.48|413.48|415.05|413.05|351
1749706200000|2025-06-12 05:30:00|415.07|413.07|414.87|412.87|415.31|413.31|414.65|412.65|381
1749706500000|2025-06-12 05:35:00|414.86|412.86|415.12|413.12|415.76|413.76|414.75|412.75|433
1749706800000|2025-06-12 05:40:00|415.09|413.09|413.15|411.15|415.09|413.09|413.13|411.13|445
1749707100000|2025-06-12 05:45:00|413.13|411.13|413.93|411.93|413.98|411.98|413.12|411.12|375
1749707400000|2025-06-12 05:50:00|413.95|411.95|414.22|412.22|414.32|412.32|413.64|411.64|364
1749707700000|2025-06-12 05:55:00|414.2|412.2|414.21|412.21|414.75|412.75|414.04|412.04|497
1749708000000|2025-06-12 06:00:00|414.23|412.23|413.55|411.55|414.8|412.8|413.42|411.42|500
1749708300000|2025-06-12 06:05:00|413.53|411.53|413.65|411.65|414.14|412.14|413.14|411.14|558
1749708600000|2025-06-12 06:10:00|413.6|411.6|413.36|411.36|413.76|411.76|413.1|411.1|565
1749708900000|2025-06-12 06:15:00|413.38|411.38|413.03|411.03|413.55|411.55|412.66|410.66|516
1749709200000|2025-06-12 06:20:00|413.02|411.02|412.21|410.21|413.18|411.18|411.9|409.9|561
1749709500000|2025-06-12 06:25:00|412.22|410.22|412.35|410.35|412.62|410.62|410.7|408.7|649
1749709800000|2025-06-12 06:30:00|412.34|410.34|412.43|410.43|412.61|410.61|411.95|409.95|561
1749710100000|2025-06-12 06:35:00|412.44|410.44|413.44|411.44|413.53|411.53|412.1|410.1|499
1749710400000|2025-06-12 06:40:00|413.46|411.46|413.54|411.54|414.06|412.06|413.43|411.43|560
1749710700000|2025-06-12 06:45:00|413.52|411.52|412.15|410.15|413.52|411.52|411.93|409.93|370
1749711000000|2025-06-12 06:50:00|412.14|410.14|412.41|410.41|412.72|410.72|412.03|410.03|250
1749711300000|2025-06-12 06:55:00|412.42|410.42|412.19|410.19|412.72|410.72|412.02|410.02|376
1749711600000|2025-06-12 07:00:00|412.22|410.22|412.05|410.05|412.66|410.66|411.64|409.64|498
1749711900000|2025-06-12 07:05:00|412.04|410.04|412.8|410.8|413|411|411.55|409.55|177
1749712200000|2025-06-12 07:10:00|412.85|410.85|412.15|410.15|412.9|410.9|412.05|410.05|184
1749712500000|2025-06-12 07:15:00|412.05|410.05|411.49|409.49|412.1|410.1|410.85|408.85|512
1749712800000|2025-06-12 07:20:00|411.5|409.5|411.15|409.15|411.81|409.81|411.08|409.08|452
1749713100000|2025-06-12 07:25:00|411.2|409.2|410.2|408.2|411.3|409.3|410.05|408.05|509
1749713400000|2025-06-12 07:30:00|410.15|408.15|410.88|408.88|411.1|409.1|409.95|407.95|628
1749713700000|2025-06-12 07:35:00|410.86|408.86|409.96|407.96|411.5|409.5|409.82|407.82|679
1749714000000|2025-06-12 07:40:00|409.94|407.94|409.59|407.59|410.05|408.05|408.39|406.39|638
1749714300000|2025-06-12 07:45:00|409.52|407.52|409.96|407.96|410.11|408.11|408.73|406.73|601
1749714600000|2025-06-12 07:50:00|409.85|407.85|407.95|405.95|409.9|407.9|407.95|405.95|520
1749714900000|2025-06-12 07:55:00|407.9|405.9|406.85|404.85|408.42|406.42|406.85|404.85|461
1749715200000|2025-06-12 08:00:00|406.84|404.84|406.08|404.08|407.15|405.15|404.95|402.95|662
1749715500000|2025-06-12 08:05:00|406.11|404.11|404.65|402.65|406.11|404.11|404.45|402.45|789
1749715800000|2025-06-12 08:10:00|404.63|402.63|406.82|404.82|406.94|404.94|404.63|402.63|756
1749716100000|2025-06-12 08:15:00|406.8|404.8|406.41|404.41|406.98|404.98|405.76|403.76|739
1749716400000|2025-06-12 08:20:00|406.45|404.45|404.9|402.9|406.71|404.71|404.71|402.71|698
1749716700000|2025-06-12 08:25:00|404.95|402.95|403.37|401.37|405.16|403.16|403.35|401.35|609
1749717000000|2025-06-12 08:30:00|403.42|401.42|405.62|403.62|406.07|404.07|401.33|399.33|701
1749717300000|2025-06-12 08:35:00|405.55|403.55|407|405|407.4|405.4|405.14|403.14|586
1749717600000|2025-06-12 08:40:00|406.97|404.97|406.77|404.77|407.35|405.35|406.1|404.1|488
1749717900000|2025-06-12 08:45:00|406.72|404.72|406.26|404.26|407.3|405.3|405.75|403.75|391
1749718200000|2025-06-12 08:50:00|406.24|404.24|407.05|405.05|407.45|405.45|405.93|403.93|399
1749718500000|2025-06-12 08:55:00|407.12|405.12|407.01|405.01|407.52|405.52|406.91|404.91|272
1749718800000|2025-06-12 09:00:00|406.96|404.96|406.9|404.9|408.02|406.02|406.65|404.65|405
1749719100000|2025-06-12 09:05:00|406.89|404.89|406.72|404.72|407.42|405.42|406.03|404.03|360
1749719400000|2025-06-12 09:10:00|406.75|404.75|406.37|404.37|407.04|405.04|406|404|298
1749719700000|2025-06-12 09:15:00|406.33|404.33|406.54|404.54|407.17|405.17|406.16|404.16|386
1749720000000|2025-06-12 09:20:00|406.51|404.51|405.65|403.65|406.94|404.94|405.65|403.65|295
1749720300000|2025-06-12 09:25:00|405.7|403.7|407.23|405.23|407.41|405.41|405.38|403.38|308
1749720600000|2025-06-12 09:30:00|407.22|405.22|408|406|408.05|406.05|407.15|405.15|386
1749720900000|2025-06-12 09:35:00|408.01|406.01|408.88|406.88|409.21|407.21|408.01|406.01|413
1749721200000|2025-06-12 09:40:00|408.89|406.89|408.23|406.23|409.04|407.04|408.1|406.1|348
1749721500000|2025-06-12 09:45:00|408.21|406.21|408.49|406.49|408.61|406.61|407.75|405.75|363
1749721800000|2025-06-12 09:50:00|408.5|406.5|408.75|406.75|408.93|406.93|408.35|406.35|298
1749722100000|2025-06-12 09:55:00|408.71|406.71|409.12|407.12|409.12|407.12|408.55|406.55|123
1749722400000|2025-06-12 10:00:00|409.15|407.15|407.64|405.64|409.26|407.26|407.64|405.64|374
1749722700000|2025-06-12 10:05:00|407.65|405.65|407.43|405.43|407.99|405.99|407.15|405.15|395
1749723000000|2025-06-12 10:10:00|407.37|405.37|407.05|405.05|407.84|405.84|406.85|404.85|352
1749723300000|2025-06-12 10:15:00|407.08|405.08|407.34|405.34|407.44|405.44|405.74|403.74|551
1749723600000|2025-06-12 10:20:00|407.25|405.25|406.26|404.26|407.85|405.85|406.25|404.25|493
1749723900000|2025-06-12 10:25:00|406.25|404.25|406.4|404.4|406.55|404.55|405.65|403.65|332
1749724200000|2025-06-12 10:30:00|406.42|404.42|406.04|404.04|406.91|404.91|405.72|403.72|340
1749724500000|2025-06-12 10:35:00|405.99|403.99|406.45|404.45|406.55|404.55|405.49|403.49|290
1749724800000|2025-06-12 10:40:00|406.47|404.47|406.49|404.49|407.04|405.04|406.44|404.44|333
1749725100000|2025-06-12 10:45:00|406.48|404.48|405.72|403.72|406.84|404.84|405.72|403.72|432
1749725400000|2025-06-12 10:50:00|405.7|403.7|405.71|403.71|406.23|404.23|405.27|403.27|385
1749725700000|2025-06-12 10:55:00|405.72|403.72|406.36|404.36|407.1|405.1|405.43|403.43|351
1749726000000|2025-06-12 11:00:00|406.34|404.34|405.37|403.37|406.75|404.75|405.37|403.37|405
1749726300000|2025-06-12 11:05:00|405.36|403.36|404.81|402.81|405.36|403.36|404.21|402.21|360
1749726600000|2025-06-12 11:10:00|404.83|402.83|405.22|403.22|405.75|403.75|404.81|402.81|379
1749726900000|2025-06-12 11:15:00|405.11|403.11|403.76|401.76|405.11|403.11|403.35|401.35|392
1749727200000|2025-06-12 11:20:00|403.77|401.77|403.82|401.82|404.07|402.07|403.13|401.13|552
1749727500000|2025-06-12 11:25:00|403.81|401.81|403|401|403.96|401.96|402.7|400.7|461
1749727800000|2025-06-12 11:30:00|402.95|400.95|403.2|401.2|403.41|401.41|402.78|400.78|373
1749728100000|2025-06-12 11:35:00|403.24|401.24|402.8|400.8|403.98|401.98|402.75|400.75|449
1749728400000|2025-06-12 11:40:00|402.83|400.83|403.41|401.41|403.89|401.89|402.8|400.8|641
1749728700000|2025-06-12 11:45:00|403.43|401.43|403.63|401.63|403.95|401.95|403|401|541
1749729000000|2025-06-12 11:50:00|403.65|401.65|403.12|401.12|403.88|401.88|402.85|400.85|449
1749729300000|2025-06-12 11:55:00|403.14|401.14|402.53|400.53|403.19|401.19|402.29|400.29|233
1749729600000|2025-06-12 12:00:00|402.58|400.58|403.48|401.48|403.48|401.48|402.36|400.36|452
1749729900000|2025-06-12 12:05:00|403.47|401.47|402.26|400.26|403.65|401.65|401.72|399.72|525
1749730200000|2025-06-12 12:10:00|402.24|400.24|402.67|400.67|403.16|401.16|402.15|400.15|484
1749730500000|2025-06-12 12:15:00|402.62|400.62|403.29|401.29|403.55|401.55|402.45|400.45|369
1749730800000|2025-06-12 12:20:00|403.23|401.23|403.37|401.37|404.15|402.15|402.78|400.78|276
1749731100000|2025-06-12 12:25:00|403.32|401.32|404.09|402.09|404.2|402.2|403.2|401.2|242
1749731400000|2025-06-12 12:30:00|404.08|402.08|407.16|405.16|407.18|405.18|404|402|441
1749731700000|2025-06-12 12:35:00|407.13|405.13|407.92|405.92|408.12|406.12|406.81|404.81|472
1749732000000|2025-06-12 12:40:00|407.91|405.91|408.13|406.13|408.52|406.52|407.6|405.6|534
1749732300000|2025-06-12 12:45:00|408.04|406.04|406.96|404.96|408.04|406.04|406.75|404.75|385
1749732600000|2025-06-12 12:50:00|406.94|404.94|407.11|405.11|407.43|405.43|406.58|404.58|357
1749732900000|2025-06-12 12:55:00|407.06|405.06|407.4|405.4|407.65|405.65|406.92|404.92|259
1749733200000|2025-06-12 13:00:00|407.37|405.37|409.51|407.51|409.61|407.61|407.21|405.21|358
1749733500000|2025-06-12 13:05:00|409.54|407.54|410|408|410.35|408.35|409.13|407.13|373
1749733800000|2025-06-12 13:10:00|409.97|407.97|409.57|407.57|410.05|408.05|409.1|407.1|344
1749734100000|2025-06-12 13:15:00|409.59|407.59|409.91|407.91|410.27|408.27|409.25|407.25|306
1749734400000|2025-06-12 13:20:00|410.01|408.01|409.03|407.03|410.22|408.22|408.7|406.7|522
1749734700000|2025-06-12 13:25:00|409|407|408.97|406.97|409.18|407.18|407.96|405.96|510
1749735000000|2025-06-12 13:30:00|408.96|406.96|409.78|407.78|410.73|408.73|408.68|406.68|592
1749735300000|2025-06-12 13:35:00|409.81|407.81|410.41|408.41|410.82|408.82|409.3|407.3|688
1749735600000|2025-06-12 13:40:00|410.42|408.42|409.49|407.49|410.59|408.59|409.49|407.49|441
1749735900000|2025-06-12 13:45:00|409.5|407.5|408.51|406.51|409.66|407.66|408.24|406.24|451
1749736200000|2025-06-12 13:50:00|408.53|406.53|408.99|406.99|409.83|407.83|408.42|406.42|430
1749736500000|2025-06-12 13:55:00|409|407|409.16|407.16|409.16|407.16|408.09|406.09|322
1749736800000|2025-06-12 14:00:00|409.21|407.21|410.35|408.35|410.38|408.38|409.18|407.18|314
1749737100000|2025-06-12 14:05:00|410.36|408.36|410.25|408.25|411.25|409.25|410.15|408.15|298
1749737400000|2025-06-12 14:10:00|410.28|408.28|410.83|408.83|411.01|409.01|409.92|407.92|312
1749737700000|2025-06-12 14:15:00|410.82|408.82|410.87|408.87|411.19|409.19|410.35|408.35|414
1749738000000|2025-06-12 14:20:00|410.85|408.85|410.05|408.05|410.85|408.85|409.77|407.77|477
1749738300000|2025-06-12 14:25:00|410.11|408.11|410.2|408.2|410.51|408.51|409.77|407.77|376
1749738600000|2025-06-12 14:30:00|410.25|408.25|411.03|409.03|411.1|409.1|409.93|407.93|326
1749738900000|2025-06-12 14:35:00|410.98|408.98|411.12|409.12|411.48|409.48|410.82|408.82|265
1749739200000|2025-06-12 14:40:00|411.14|409.14|410.26|408.26|411.2|409.2|409.95|407.95|295
1749739500000|2025-06-12 14:45:00|410.25|408.25|410.71|408.71|410.71|408.71|410.1|408.1|263
1749739800000|2025-06-12 14:50:00|410.7|408.7|410.42|408.42|410.8|408.8|410.2|408.2|212
1749740100000|2025-06-12 14:55:00|410.4|408.4|410.2|408.2|410.55|408.55|409.84|407.84|223
1749740400000|2025-06-12 15:00:00|410.21|408.21|410.39|408.39|410.79|408.79|410.01|408.01|372
1749740700000|2025-06-12 15:05:00|410.38|408.38|410.66|408.66|411.2|409.2|410.32|408.32|333
1749741000000|2025-06-12 15:10:00|410.63|408.63|409.48|407.48|410.98|408.98|409.46|407.46|375
1749741300000|2025-06-12 15:15:00|409.46|407.46|408.5|406.5|410.09|408.09|408.4|406.4|417
1749741600000|2025-06-12 15:20:00|408.54|406.54|406.75|404.75|408.57|406.57|406.7|404.7|444
1749741900000|2025-06-12 15:25:00|406.78|404.78|406.51|404.51|407.15|405.15|406.01|404.01|436
1749742200000|2025-06-12 15:30:00|406.5|404.5|407.2|405.2|407.2|405.2|406.08|404.08|435
1749742500000|2025-06-12 15:35:00|407.19|405.19|407.2|405.2|407.95|405.95|406.85|404.85|380
1749742800000|2025-06-12 15:40:00|407.21|405.21|407.17|405.17|407.88|405.88|406.94|404.94|469
1749743100000|2025-06-12 15:45:00|407.18|405.18|404.52|402.52|407.19|405.19|404.51|402.51|536
1749743400000|2025-06-12 15:50:00|404.51|402.51|403.76|401.76|404.83|402.83|402.7|400.7|622
1749743700000|2025-06-12 15:55:00|403.78|401.78|403.62|401.62|404.01|402.01|403.22|401.22|621
1749744000000|2025-06-12 16:00:00|403.6|401.6|403.58|401.58|404.47|402.47|403.13|401.13|748
1749744300000|2025-06-12 16:05:00|403.53|401.53|404.95|402.95|405.34|403.34|403.45|401.45|534
1749744600000|2025-06-12 16:10:00|404.93|402.93|405.02|403.02|405.57|403.57|404.44|402.44|542
1749744900000|2025-06-12 16:15:00|404.99|402.99|406.17|404.17|406.3|404.3|404.93|402.93|493
1749745200000|2025-06-12 16:20:00|406.18|404.18|406.84|404.84|406.98|404.98|405.97|403.97|596
1749745500000|2025-06-12 16:25:00|406.83|404.83|407.41|405.41|407.99|405.99|406.41|404.41|528
1749745800000|2025-06-12 16:30:00|407.45|405.45|406.48|404.48|407.48|405.48|406.16|404.16|568
1749746100000|2025-06-12 16:35:00|406.6|404.6|406.5|404.5|407.62|405.62|406.07|404.07|475
1749746400000|2025-06-12 16:40:00|406.51|404.51|406.96|404.96|407.22|405.22|406.3|404.3|408
1749746700000|2025-06-12 16:45:00|406.95|404.95|406.33|404.33|407.53|405.53|405.9|403.9|368
1749747000000|2025-06-12 16:50:00|406.31|404.31|406.52|404.52|406.71|404.71|405.76|403.76|392
1749747300000|2025-06-12 16:55:00|406.5|404.5|407.15|405.15|407.28|405.28|406.5|404.5|289
1749747600000|2025-06-12 17:00:00|407.2|405.2|407.81|405.81|407.81|405.81|406.52|404.52|464
1749747900000|2025-06-12 17:05:00|407.78|405.78|407.69|405.69|408.44|406.44|407.39|405.39|417
1749748200000|2025-06-12 17:10:00|407.67|405.67|408|406|408.33|406.33|407.64|405.64|451
1749748500000|2025-06-12 17:15:00|408.01|406.01|408.8|406.8|408.98|406.98|407.95|405.95|379
1749748800000|2025-06-12 17:20:00|408.9|406.9|408.75|406.75|409.15|407.15|408.39|406.39|489
1749749100000|2025-06-12 17:25:00|408.72|406.72|408.68|406.68|409.26|407.26|408.43|406.43|337
1749749400000|2025-06-12 17:30:00|408.71|406.71|409.6|407.6|409.61|407.61|408.71|406.71|407
1749749700000|2025-06-12 17:35:00|409.65|407.65|410.03|408.03|410.1|408.1|409.27|407.27|293
1749750000000|2025-06-12 17:40:00|410.15|408.15|410.4|408.4|410.6|408.6|409.76|407.76|280
1749750300000|2025-06-12 17:45:00|410.36|408.36|410|408|410.54|408.54|409.81|407.81|369
1749750600000|2025-06-12 17:50:00|409.99|407.99|409.7|407.7|410.2|408.2|409.35|407.35|402
1749750900000|2025-06-12 17:55:00|409.69|407.69|409|407|409.69|407.69|408.58|406.58|456
1749751200000|2025-06-12 18:00:00|409.05|407.05|408.76|406.76|409.39|407.39|408.61|406.61|465
1749751500000|2025-06-12 18:05:00|408.71|406.71|407.45|405.45|408.71|406.71|407.23|405.23|440
1749751800000|2025-06-12 18:10:00|407.35|405.35|407.19|405.19|408.17|406.17|407.18|405.18|539
1749752100000|2025-06-12 18:15:00|407.18|405.18|406.17|404.17|407.68|405.68|405.66|403.66|654
1749752400000|2025-06-12 18:20:00|406.18|404.18|405.47|403.47|406.59|404.59|405.28|403.28|568
1749752700000|2025-06-12 18:25:00|405.49|403.49|405.21|403.21|405.57|403.57|404.7|402.7|626
1749753000000|2025-06-12 18:30:00|405.2|403.2|406.48|404.48|406.61|404.61|404.66|402.66|620
1749753300000|2025-06-12 18:35:00|406.47|404.47|406.63|404.63|406.84|404.84|406.22|404.22|735
1749753600000|2025-06-12 18:40:00|406.59|404.59|404.51|402.51|406.7|404.7|404.32|402.32|573
1749753900000|2025-06-12 18:45:00|404.45|402.45|403.45|401.45|404.53|402.53|403.28|401.28|647
1749754200000|2025-06-12 18:50:00|403.46|401.46|404.95|402.95|405.21|403.21|403.34|401.34|545
1749754500000|2025-06-12 18:55:00|404.9|402.9|404.95|402.95|405.49|403.49|404.7|402.7|491
1749754800000|2025-06-12 19:00:00|404.96|402.96|405.55|403.55|405.72|403.72|404.19|402.19|598
1749755100000|2025-06-12 19:05:00|405.56|403.56|405.1|403.1|405.57|403.57|404.7|402.7|614
1749755400000|2025-06-12 19:10:00|405.12|403.12|405.26|403.26|405.44|403.44|404.37|402.37|543
1749755700000|2025-06-12 19:15:00|405.27|403.27|404.61|402.61|405.85|403.85|404.59|402.59|659
1749756000000|2025-06-12 19:20:00|404.59|402.59|405.25|403.25|405.57|403.57|404.38|402.38|616
1749756300000|2025-06-12 19:25:00|405.26|403.26|405.24|403.24|405.97|403.97|404.7|402.7|729
1749756600000|2025-06-12 19:30:00|405.25|403.25|405.18|403.18|405.7|403.7|404.69|402.69|753
1749756900000|2025-06-12 19:35:00|405.09|403.09|402.65|400.65|405.27|403.27|402.59|400.59|601
1749757200000|2025-06-12 19:40:00|402.74|400.74|402.53|400.53|403.65|401.65|402.36|400.36|651
1749757500000|2025-06-12 19:45:00|402.65|400.65|399.86|397.86|402.65|400.65|399.6|397.6|764
1749757800000|2025-06-12 19:50:00|399.91|397.91|398.79|396.79|400.09|398.09|397.94|395.94|715
1749758100000|2025-06-12 19:55:00|398.75|396.75|399.07|397.07|399.76|397.76|398.5|396.5|568
1749758400000|2025-06-12 20:00:00|399.02|397.02|399.04|397.04|400.09|398.09|397.59|395.59|683
1749758700000|2025-06-12 20:05:00|399.05|397.05|400.08|398.08|400.54|398.54|398.8|396.8|632
1749759000000|2025-06-12 20:10:00|400.07|398.07|398.68|396.68|400.55|398.55|398.22|396.22|742
1749759300000|2025-06-12 20:15:00|398.7|396.7|399.9|397.9|400.49|398.49|398.32|396.32|682
1749759600000|2025-06-12 20:20:00|399.95|397.95|399.35|397.35|400.05|398.05|398.99|396.99|675
1749759900000|2025-06-12 20:25:00|399.4|397.4|399.85|397.85|400.1|398.1|398.56|396.56|557
1749760200000|2025-06-12 20:30:00|399.77|397.77|398.58|396.58|400.17|398.17|398.58|396.58|686
1749760500000|2025-06-12 20:35:00|398.52|396.52|397.38|395.38|399.3|397.3|397.11|395.11|706
1749760800000|2025-06-12 20:40:00|397.39|395.39|395.37|393.37|397.39|395.39|394.75|392.75|741
1749761100000|2025-06-12 20:45:00|395.4|393.4|393.3|391.3|395.62|393.62|392.43|390.43|920
1749761400000|2025-06-12 20:50:00|393.32|391.32|392.18|390.18|394.08|392.08|392.06|390.06|871
1749761700000|2025-06-12 20:55:00|392.21|390.21|394.42|392.42|395.01|393.01|391.91|389.91|719
1749762000000|2025-06-12 21:00:00|394.28|392.28|394.98|392.98|395.34|393.34|393.71|391.71|866
1749762300000|2025-06-12 21:05:00|394.97|392.97|394.57|392.57|395.7|393.7|393.47|391.47|693
1749762600000|2025-06-12 21:10:00|394.59|392.59|395.48|393.48|396.06|394.06|394.59|392.59|566
1749762900000|2025-06-12 21:15:00|395.49|393.49|395.1|393.1|396.04|394.04|394.77|392.77|652
1749763200000|2025-06-12 21:20:00|395.09|393.09|396.96|394.96|396.96|394.96|395.09|393.09|548
1749763500000|2025-06-12 21:25:00|396.86|394.86|397.95|395.95|397.96|395.96|396.71|394.71|598
1749763800000|2025-06-12 21:30:00|397.96|395.96|396.8|394.8|398.42|396.42|396.58|394.58|572
1749764100000|2025-06-12 21:35:00|396.81|394.81|395.78|393.78|396.96|394.96|395.5|393.5|549
1749764400000|2025-06-12 21:40:00|395.77|393.77|396.24|394.24|396.33|394.33|395.51|393.51|458
1749764700000|2025-06-12 21:45:00|396.22|394.22|396.33|394.33|396.4|394.4|396.16|394.16|343
1749765000000|2025-06-12 21:50:00|396.34|394.34|396.15|394.15|396.43|394.43|395.95|393.95|548
1749765300000|2025-06-12 21:55:00|396.17|394.17|393.76|391.76|396.18|394.18|393.71|391.71|537
1749765600000|2025-06-12 22:00:00|393.79|391.79|394.88|392.88|394.88|392.88|393.74|391.74|693
1749765900000|2025-06-12 22:05:00|394.85|392.85|393.81|391.81|394.88|392.88|393.8|391.8|462
1749766200000|2025-06-12 22:10:00|393.8|391.8|394.86|392.86|394.91|392.91|393.49|391.49|641
1749766500000|2025-06-12 22:15:00|394.88|392.88|393.95|391.95|395.1|393.1|393.9|391.9|550
1749766800000|2025-06-12 22:20:00|393.91|391.91|394.15|392.15|394.76|392.76|393.65|391.65|752
1749767100000|2025-06-12 22:25:00|394.2|392.2|393.75|391.75|394.73|392.73|393.73|391.73|681
1749767400000|2025-06-12 22:30:00|393.74|391.74|393.72|391.72|394.27|392.27|393.01|391.01|656
1749767700000|2025-06-12 22:35:00|393.73|391.73|393.6|391.6|394.48|392.48|393.37|391.37|655
1749768000000|2025-06-12 22:40:00|393.61|391.61|392.88|390.88|394.17|392.17|392.86|390.86|697
1749768300000|2025-06-12 22:45:00|392.87|390.87|393.31|391.31|393.96|391.96|392.6|390.6|694
1749768600000|2025-06-12 22:50:00|393.28|391.28|392.4|390.4|393.33|391.33|392.19|390.19|741
1749768900000|2025-06-12 22:55:00|392.43|390.43|393.19|391.19|393.55|391.55|392.19|390.19|722
1749769200000|2025-06-12 23:00:00|393.15|391.15|393.19|391.19|393.48|391.48|392.77|390.77|805
1749769500000|2025-06-12 23:05:00|393.26|391.26|392.79|390.79|393.52|391.52|392.29|390.29|648
1749769800000|2025-06-12 23:10:00|392.78|390.78|392.12|390.12|393.7|391.7|392.01|390.01|712
1749770100000|2025-06-12 23:15:00|392.14|390.14|393.52|391.52|393.52|391.52|391.99|389.99|386
1749770400000|2025-06-12 23:20:00|393.54|391.54|394.12|392.12|394.52|392.52|393.32|391.32|548
1749770700000|2025-06-12 23:25:00|394.1|392.1|394.07|392.07|394.29|392.29|393.64|391.64|699
1749771000000|2025-06-12 23:30:00|394.06|392.06|393.51|391.51|394.3|392.3|393.45|391.45|774
1749771300000|2025-06-12 23:35:00|393.46|391.46|393.6|391.6|393.7|391.7|393.17|391.17|615
1749771600000|2025-06-12 23:40:00|393.63|391.63|393.91|391.91|394.56|392.56|393.35|391.35|485
1749771900000|2025-06-12 23:45:00|393.88|391.88|393.96|391.96|394.3|392.3|393.25|391.25|594
1749772200000|2025-06-12 23:50:00|393.98|391.98|393.75|391.75|394.26|392.26|393.45|391.45|465
1749772500000|2025-06-12 23:55:00|393.76|391.76|393.11|391.11|394.12|392.12|392.96|390.96|414
1749686400000|2025-06-12 00:00:00|419.9|417.9|419.26|417.26|420.42|418.42|419.26|417.26|482
1749686700000|2025-06-12 00:05:00|419.25|417.25|419|417|419.27|417.27|418.53|416.53|531
1749687000000|2025-06-12 00:10:00|418.99|416.99|419.02|417.02|419.62|417.62|418.45|416.45|547
1749687300000|2025-06-12 00:15:00|419.04|417.04|419.42|417.42|419.8|417.8|418.78|416.78|623
1749687600000|2025-06-12 00:20:00|419.47|417.47|420.89|418.89|421.29|419.29|419.39|417.39|577
1749687900000|2025-06-12 00:25:00|420.9|418.9|418.28|416.28|421.02|419.02|418.28|416.28|581
1749688200000|2025-06-12 00:30:00|418.29|416.29|417.41|415.41|418.6|416.6|417.26|415.26|620
1749688500000|2025-06-12 00:35:00|417.4|415.4|418.48|416.48|418.55|416.55|416.16|414.16|507
1749688800000|2025-06-12 00:40:00|418.55|416.55|419.14|417.14|419.3|417.3|417.34|415.34|542
1749689100000|2025-06-12 00:45:00|419.18|417.18|419.45|417.45|420.4|418.4|419.14|417.14|659
1749689400000|2025-06-12 00:50:00|419.44|417.44|419.21|417.21|420.24|418.24|419.12|417.12|692
1749689700000|2025-06-12 00:55:00|419.2|417.2|418.24|416.24|419.2|417.2|418.18|416.18|631
1749690000000|2025-06-12 01:00:00|418.18|416.18|416.63|414.63|418.52|416.52|416.63|414.63|684
1749690300000|2025-06-12 01:05:00|416.65|414.65|418.4|416.4|418.4|416.4|416.6|414.6|570
1749690600000|2025-06-12 01:10:00|418.35|416.35|417.55|415.55|418.8|416.8|417.25|415.25|467
1749690900000|2025-06-12 01:15:00|417.53|415.53|418.54|416.54|418.85|416.85|417.17|415.17|585
1749691200000|2025-06-12 01:20:00|418.6|416.6|416.65|414.65|418.71|416.71|416.5|414.5|609
1749691500000|2025-06-12 01:25:00|416.63|414.63|416.69|414.69|417.36|415.36|416.5|414.5|523
1749691800000|2025-06-12 01:30:00|416.7|414.7|415.42|413.42|417.09|415.09|414.85|412.85|480
1749692100000|2025-06-12 01:35:00|415.47|413.47|417.14|415.14|417.14|415.14|414.93|412.93|601
1749692400000|2025-06-12 01:40:00|417.15|415.15|418.39|416.39|418.55|416.55|417.09|415.09|252
1749692700000|2025-06-12 01:45:00|418.45|416.45|417.95|415.95|419.32|417.32|417.69|415.69|483
1749693000000|2025-06-12 01:50:00|417.94|415.94|419.26|417.26|419.35|417.35|417.9|415.9|502
1749693300000|2025-06-12 01:55:00|419.27|417.27|419.6|417.6|419.74|417.74|419.25|417.25|326
1749693600000|2025-06-12 02:00:00|419.55|417.55|420.61|418.61|420.8|418.8|419.28|417.28|319
1749693900000|2025-06-12 02:05:00|420.63|418.63|420.17|418.17|421.07|419.07|419.95|417.95|549
1749694200000|2025-06-12 02:10:00|420.11|418.11|419.37|417.37|420.11|418.11|419.35|417.35|436
1749694500000|2025-06-12 02:15:00|419.39|417.39|418.28|416.28|419.46|417.46|418.12|416.12|400
1749694800000|2025-06-12 02:20:00|418.25|416.25|417.23|415.23|418.44|416.44|416.9|414.9|579
1749695100000|2025-06-12 02:25:00|417.22|415.22|417.68|415.68|417.73|415.73|416.42|414.42|533
1749695400000|2025-06-12 02:30:00|417.69|415.69|416.8|414.8|417.85|415.85|416.24|414.24|436
1749695700000|2025-06-12 02:35:00|416.85|414.85|417.56|415.56|417.72|415.72|416.85|414.85|300
1749696000000|2025-06-12 02:40:00|417.55|415.55|417.06|415.06|417.7|415.7|417.05|415.05|283
1749696300000|2025-06-12 02:45:00|417.08|415.08|417.75|415.75|417.91|415.91|416.75|414.75|398
1749696600000|2025-06-12 02:50:00|417.76|415.76|417.17|415.17|417.85|415.85|417.05|415.05|407
1749696900000|2025-06-12 02:55:00|417.15|415.15|417|415|417.55|415.55|416.87|414.87|515
1749697200000|2025-06-12 03:00:00|417.01|415.01|416.61|414.61|417.56|415.56|416.61|414.61|528
1749697500000|2025-06-12 03:05:00|416.64|414.64|417.15|415.15|417.25|415.25|416.26|414.26|561
1749697800000|2025-06-12 03:10:00|417.13|415.13|416.63|414.63|417.43|415.43|416.43|414.43|491
1749698100000|2025-06-12 03:15:00|416.64|414.64|416.24|414.24|416.76|414.76|416.03|414.03|485
1749698400000|2025-06-12 03:20:00|416.25|414.25|414.56|412.56|416.27|414.27|413.5|411.5|670
1749698700000|2025-06-12 03:25:00|414.62|412.62|414.7|412.7|414.95|412.95|413.55|411.55|618
1749699000000|2025-06-12 03:30:00|414.72|412.72|415.49|413.49|416.03|414.03|414.4|412.4|515
1749699300000|2025-06-12 03:35:00|415.46|413.46|415.79|413.79|416.23|414.23|415.45|413.45|495
1749699600000|2025-06-12 03:40:00|415.8|413.8|416.35|414.35|416.37|414.37|415.55|413.55|473
1749699900000|2025-06-12 03:45:00|416.42|414.42|416.34|414.34|417.05|415.05|416.07|414.07|516
1749700200000|2025-06-12 03:50:00|416.3|414.3|415.3|413.3|416.3|414.3|415.13|413.13|444
1749700500000|2025-06-12 03:55:00|415.23|413.23|415.11|413.11|415.48|413.48|414.85|412.85|379
1749700800000|2025-06-12 04:00:00|415.1|413.1|415|413|415.29|413.29|414.38|412.38|465
1749701100000|2025-06-12 04:05:00|414.93|412.93|415.39|413.39|415.64|413.64|414.54|412.54|415
1749701400000|2025-06-12 04:10:00|415.4|413.4|414.24|412.24|415.52|413.52|414.24|412.24|327
1749701700000|2025-06-12 04:15:00|414.23|412.23|414.55|412.55|415.31|413.31|414.15|412.15|585
1749702000000|2025-06-12 04:20:00|414.5|412.5|414.63|412.63|414.7|412.7|413.65|411.65|626
1749702300000|2025-06-12 04:25:00|414.62|412.62|414.67|412.67|415.26|413.26|414.43|412.43|629
1749702600000|2025-06-12 04:30:00|414.66|412.66|413.75|411.75|415.26|413.26|413.74|411.74|584
1749702900000|2025-06-12 04:35:00|413.76|411.76|413.49|411.49|414.23|412.23|412.82|410.82|586
1749703200000|2025-06-12 04:40:00|413.51|411.51|412.95|410.95|413.52|411.52|412.88|410.88|613
1749703500000|2025-06-12 04:45:00|412.96|410.96|414.11|412.11|414.16|412.16|412.81|410.81|555
1749703800000|2025-06-12 04:50:00|414.16|412.16|414.29|412.29|414.57|412.57|413.55|411.55|540
1749704100000|2025-06-12 04:55:00|414.32|412.32|414.64|412.64|414.72|412.72|414.04|412.04|353
1749704400000|2025-06-12 05:00:00|414.57|412.57|412.91|410.91|414.64|412.64|412.91|410.91|443
1749704700000|2025-06-12 05:05:00|412.89|410.89|412.25|410.25|413.57|411.57|412.15|410.15|412
1749705000000|2025-06-12 05:10:00|412.15|410.15|413.23|411.23|413.34|411.34|412.15|410.15|388
1749705300000|2025-06-12 05:15:00|413.27|411.27|414.03|412.03|414.49|412.49|413.27|411.27|565
1749705600000|2025-06-12 05:20:00|414.01|412.01|415.16|413.16|415.26|413.26|413.94|411.94|572
1749705900000|2025-06-12 05:25:00|415.19|413.19|415.05|413.05|415.48|413.48|415.05|413.05|351
1749706200000|2025-06-12 05:30:00|415.07|413.07|414.87|412.87|415.31|413.31|414.65|412.65|381
1749706500000|2025-06-12 05:35:00|414.86|412.86|415.12|413.12|415.76|413.76|414.75|412.75|433
1749706800000|2025-06-12 05:40:00|415.09|413.09|413.15|411.15|415.09|413.09|413.13|411.13|445
1749707100000|2025-06-12 05:45:00|413.13|411.13|413.93|411.93|413.98|411.98|413.12|411.12|375
1749707400000|2025-06-12 05:50:00|413.95|411.95|414.22|412.22|414.32|412.32|413.64|411.64|364
1749707700000|2025-06-12 05:55:00|414.2|412.2|414.21|412.21|414.75|412.75|414.04|412.04|497
1749708000000|2025-06-12 06:00:00|414.23|412.23|413.55|411.55|414.8|412.8|413.42|411.42|500
1749708300000|2025-06-12 06:05:00|413.53|411.53|413.65|411.65|414.14|412.14|413.14|411.14|558
1749708600000|2025-06-12 06:10:00|413.6|411.6|413.36|411.36|413.76|411.76|413.1|411.1|565
1749708900000|2025-06-12 06:15:00|413.38|411.38|413.03|411.03|413.55|411.55|412.66|410.66|516
1749709200000|2025-06-12 06:20:00|413.02|411.02|412.21|410.21|413.18|411.18|411.9|409.9|561
1749709500000|2025-06-12 06:25:00|412.22|410.22|412.35|410.35|412.62|410.62|410.7|408.7|649
1749709800000|2025-06-12 06:30:00|412.34|410.34|412.43|410.43|412.61|410.61|411.95|409.95|561
1749710100000|2025-06-12 06:35:00|412.44|410.44|413.44|411.44|413.53|411.53|412.1|410.1|499
1749710400000|2025-06-12 06:40:00|413.46|411.46|413.54|411.54|414.06|412.06|413.43|411.43|560
1749710700000|2025-06-12 06:45:00|413.52|411.52|412.15|410.15|413.52|411.52|411.93|409.93|370
1749711000000|2025-06-12 06:50:00|412.14|410.14|412.41|410.41|412.72|410.72|412.03|410.03|250
1749711300000|2025-06-12 06:55:00|412.42|410.42|412.19|410.19|412.72|410.72|412.02|410.02|376
1749711600000|2025-06-12 07:00:00|412.22|410.22|412.05|410.05|412.66|410.66|411.64|409.64|498
1749711900000|2025-06-12 07:05:00|412.04|410.04|412.8|410.8|413|411|411.55|409.55|177
1749712200000|2025-06-12 07:10:00|412.85|410.85|412.15|410.15|412.9|410.9|412.05|410.05|184
1749712500000|2025-06-12 07:15:00|412.05|410.05|411.49|409.49|412.1|410.1|410.85|408.85|512
1749712800000|2025-06-12 07:20:00|411.5|409.5|411.15|409.15|411.81|409.81|411.08|409.08|452
1749713100000|2025-06-12 07:25:00|411.2|409.2|410.2|408.2|411.3|409.3|410.05|408.05|509
1749713400000|2025-06-12 07:30:00|410.15|408.15|410.88|408.88|411.1|409.1|409.95|407.95|628
1749713700000|2025-06-12 07:35:00|410.86|408.86|409.96|407.96|411.5|409.5|409.82|407.82|679
1749714000000|2025-06-12 07:40:00|409.94|407.94|409.59|407.59|410.05|408.05|408.39|406.39|638
1749714300000|2025-06-12 07:45:00|409.52|407.52|409.96|407.96|410.11|408.11|408.73|406.73|601
1749714600000|2025-06-12 07:50:00|409.85|407.85|407.95|405.95|409.9|407.9|407.95|405.95|520
1749714900000|2025-06-12 07:55:00|407.9|405.9|406.85|404.85|408.42|406.42|406.85|404.85|461
1749715200000|2025-06-12 08:00:00|406.84|404.84|406.08|404.08|407.15|405.15|404.95|402.95|662
1749715500000|2025-06-12 08:05:00|406.11|404.11|404.65|402.65|406.11|404.11|404.45|402.45|789
1749715800000|2025-06-12 08:10:00|404.63|402.63|406.82|404.82|406.94|404.94|404.63|402.63|756
1749716100000|2025-06-12 08:15:00|406.8|404.8|406.41|404.41|406.98|404.98|405.76|403.76|739
1749716400000|2025-06-12 08:20:00|406.45|404.45|404.9|402.9|406.71|404.71|404.71|402.71|698
1749716700000|2025-06-12 08:25:00|404.95|402.95|403.37|401.37|405.16|403.16|403.35|401.35|609
1749717000000|2025-06-12 08:30:00|403.42|401.42|405.62|403.62|406.07|404.07|401.33|399.33|701
1749717300000|2025-06-12 08:35:00|405.55|403.55|407|405|407.4|405.4|405.14|403.14|586
1749717600000|2025-06-12 08:40:00|406.97|404.97|406.77|404.77|407.35|405.35|406.1|404.1|488
1749717900000|2025-06-12 08:45:00|406.72|404.72|406.26|404.26|407.3|405.3|405.75|403.75|391
1749718200000|2025-06-12 08:50:00|406.24|404.24|407.05|405.05|407.45|405.45|405.93|403.93|399
1749718500000|2025-06-12 08:55:00|407.12|405.12|407.01|405.01|407.52|405.52|406.91|404.91|272
1749718800000|2025-06-12 09:00:00|406.96|404.96|406.9|404.9|408.02|406.02|406.65|404.65|405
1749719100000|2025-06-12 09:05:00|406.89|404.89|406.72|404.72|407.42|405.42|406.03|404.03|360
1749719400000|2025-06-12 09:10:00|406.75|404.75|406.37|404.37|407.04|405.04|406|404|298
1749719700000|2025-06-12 09:15:00|406.33|404.33|406.54|404.54|407.17|405.17|406.16|404.16|386
1749720000000|2025-06-12 09:20:00|406.51|404.51|405.65|403.65|406.94|404.94|405.65|403.65|295
1749720300000|2025-06-12 09:25:00|405.7|403.7|407.23|405.23|407.41|405.41|405.38|403.38|308
1749720600000|2025-06-12 09:30:00|407.22|405.22|408|406|408.05|406.05|407.15|405.15|386
1749720900000|2025-06-12 09:35:00|408.01|406.01|408.88|406.88|409.21|407.21|408.01|406.01|413
1749721200000|2025-06-12 09:40:00|408.89|406.89|408.23|406.23|409.04|407.04|408.1|406.1|348
1749721500000|2025-06-12 09:45:00|408.21|406.21|408.49|406.49|408.61|406.61|407.75|405.75|363
1749721800000|2025-06-12 09:50:00|408.5|406.5|408.75|406.75|408.93|406.93|408.35|406.35|298
1749722100000|2025-06-12 09:55:00|408.71|406.71|409.12|407.12|409.12|407.12|408.55|406.55|123
1749722400000|2025-06-12 10:00:00|409.15|407.15|407.64|405.64|409.26|407.26|407.64|405.64|374
1749722700000|2025-06-12 10:05:00|407.65|405.65|407.43|405.43|407.99|405.99|407.15|405.15|395
1749723000000|2025-06-12 10:10:00|407.37|405.37|407.05|405.05|407.84|405.84|406.85|404.85|352
1749723300000|2025-06-12 10:15:00|407.08|405.08|407.34|405.34|407.44|405.44|405.74|403.74|551
1749723600000|2025-06-12 10:20:00|407.25|405.25|406.26|404.26|407.85|405.85|406.25|404.25|493
1749723900000|2025-06-12 10:25:00|406.25|404.25|406.4|404.4|406.55|404.55|405.65|403.65|332
1749724200000|2025-06-12 10:30:00|406.42|404.42|406.04|404.04|406.91|404.91|405.72|403.72|340
1749724500000|2025-06-12 10:35:00|405.99|403.99|406.45|404.45|406.55|404.55|405.49|403.49|290
1749724800000|2025-06-12 10:40:00|406.47|404.47|406.49|404.49|407.04|405.04|406.44|404.44|333
1749725100000|2025-06-12 10:45:00|406.48|404.48|405.72|403.72|406.84|404.84|405.72|403.72|432
1749725400000|2025-06-12 10:50:00|405.7|403.7|405.71|403.71|406.23|404.23|405.27|403.27|385
1749725700000|2025-06-12 10:55:00|405.72|403.72|406.36|404.36|407.1|405.1|405.43|403.43|351
1749726000000|2025-06-12 11:00:00|406.34|404.34|405.37|403.37|406.75|404.75|405.37|403.37|405
1749726300000|2025-06-12 11:05:00|405.36|403.36|404.81|402.81|405.36|403.36|404.21|402.21|360
1749726600000|2025-06-12 11:10:00|404.83|402.83|405.22|403.22|405.75|403.75|404.81|402.81|379
1749726900000|2025-06-12 11:15:00|405.11|403.11|403.76|401.76|405.11|403.11|403.35|401.35|392
1749727200000|2025-06-12 11:20:00|403.77|401.77|403.82|401.82|404.07|402.07|403.13|401.13|552
1749727500000|2025-06-12 11:25:00|403.81|401.81|403|401|403.96|401.96|402.7|400.7|461
1749727800000|2025-06-12 11:30:00|402.95|400.95|403.2|401.2|403.41|401.41|402.78|400.78|373
1749728100000|2025-06-12 11:35:00|403.24|401.24|402.8|400.8|403.98|401.98|402.75|400.75|449
1749728400000|2025-06-12 11:40:00|402.83|400.83|403.41|401.41|403.89|401.89|402.8|400.8|641
1749728700000|2025-06-12 11:45:00|403.43|401.43|403.63|401.63|403.95|401.95|403|401|541
1749729000000|2025-06-12 11:50:00|403.65|401.65|403.12|401.12|403.88|401.88|402.85|400.85|449
1749729300000|2025-06-12 11:55:00|403.14|401.14|402.53|400.53|403.19|401.19|402.29|400.29|233
1749729600000|2025-06-12 12:00:00|402.58|400.58|403.48|401.48|403.48|401.48|402.36|400.36|452
1749729900000|2025-06-12 12:05:00|403.47|401.47|402.26|400.26|403.65|401.65|401.72|399.72|525
1749730200000|2025-06-12 12:10:00|402.24|400.24|402.67|400.67|403.16|401.16|402.15|400.15|484
1749730500000|2025-06-12 12:15:00|402.62|400.62|403.29|401.29|403.55|401.55|402.45|400.45|369
1749730800000|2025-06-12 12:20:00|403.23|401.23|403.37|401.37|404.15|402.15|402.78|400.78|276
1749731100000|2025-06-12 12:25:00|403.32|401.32|404.09|402.09|404.2|402.2|403.2|401.2|242
1749731400000|2025-06-12 12:30:00|404.08|402.08|407.16|405.16|407.18|405.18|404|402|441
1749731700000|2025-06-12 12:35:00|407.13|405.13|407.92|405.92|408.12|406.12|406.81|404.81|472
1749732000000|2025-06-12 12:40:00|407.91|405.91|408.13|406.13|408.52|406.52|407.6|405.6|534
1749732300000|2025-06-12 12:45:00|408.04|406.04|406.96|404.96|408.04|406.04|406.75|404.75|385
1749732600000|2025-06-12 12:50:00|406.94|404.94|407.11|405.11|407.43|405.43|406.58|404.58|357
1749732900000|2025-06-12 12:55:00|407.06|405.06|407.4|405.4|407.65|405.65|406.92|404.92|259
1749733200000|2025-06-12 13:00:00|407.37|405.37|409.51|407.51|409.61|407.61|407.21|405.21|358
1749733500000|2025-06-12 13:05:00|409.54|407.54|410|408|410.35|408.35|409.13|407.13|373
1749733800000|2025-06-12 13:10:00|409.97|407.97|409.57|407.57|410.05|408.05|409.1|407.1|344
1749734100000|2025-06-12 13:15:00|409.59|407.59|409.91|407.91|410.27|408.27|409.25|407.25|306
1749734400000|2025-06-12 13:20:00|410.01|408.01|409.03|407.03|410.22|408.22|408.7|406.7|522
1749734700000|2025-06-12 13:25:00|409|407|408.97|406.97|409.18|407.18|407.96|405.96|510
1749735000000|2025-06-12 13:30:00|408.96|406.96|409.78|407.78|410.73|408.73|408.68|406.68|592
1749735300000|2025-06-12 13:35:00|409.81|407.81|410.41|408.41|410.82|408.82|409.3|407.3|688
1749735600000|2025-06-12 13:40:00|410.42|408.42|409.49|407.49|410.59|408.59|409.49|407.49|441
1749735900000|2025-06-12 13:45:00|409.5|407.5|408.51|406.51|409.66|407.66|408.24|406.24|451
1749736200000|2025-06-12 13:50:00|408.53|406.53|408.99|406.99|409.83|407.83|408.42|406.42|430
1749736500000|2025-06-12 13:55:00|409|407|409.16|407.16|409.16|407.16|408.09|406.09|322
1749736800000|2025-06-12 14:00:00|409.21|407.21|410.35|408.35|410.38|408.38|409.18|407.18|314
1749737100000|2025-06-12 14:05:00|410.36|408.36|410.25|408.25|411.25|409.25|410.15|408.15|298
1749737400000|2025-06-12 14:10:00|410.28|408.28|410.83|408.83|411.01|409.01|409.92|407.92|312
1749737700000|2025-06-12 14:15:00|410.82|408.82|410.87|408.87|411.19|409.19|410.35|408.35|414
1749738000000|2025-06-12 14:20:00|410.85|408.85|410.05|408.05|410.85|408.85|409.77|407.77|477
1749738300000|2025-06-12 14:25:00|410.11|408.11|410.2|408.2|410.51|408.51|409.77|407.77|376
1749738600000|2025-06-12 14:30:00|410.25|408.25|411.03|409.03|411.1|409.1|409.93|407.93|326
1749738900000|2025-06-12 14:35:00|410.98|408.98|411.12|409.12|411.48|409.48|410.82|408.82|265
1749739200000|2025-06-12 14:40:00|411.14|409.14|410.26|408.26|411.2|409.2|409.95|407.95|295
1749739500000|2025-06-12 14:45:00|410.25|408.25|410.71|408.71|410.71|408.71|410.1|408.1|263
1749739800000|2025-06-12 14:50:00|410.7|408.7|410.42|408.42|410.8|408.8|410.2|408.2|212
1749740100000|2025-06-12 14:55:00|410.4|408.4|410.2|408.2|410.55|408.55|409.84|407.84|223
1749740400000|2025-06-12 15:00:00|410.21|408.21|410.39|408.39|410.79|408.79|410.01|408.01|372
1749740700000|2025-06-12 15:05:00|410.38|408.38|410.66|408.66|411.2|409.2|410.32|408.32|333
1749741000000|2025-06-12 15:10:00|410.63|408.63|409.48|407.48|410.98|408.98|409.46|407.46|375
1749741300000|2025-06-12 15:15:00|409.46|407.46|408.5|406.5|410.09|408.09|408.4|406.4|417
1749741600000|2025-06-12 15:20:00|408.54|406.54|406.75|404.75|408.57|406.57|406.7|404.7|444
1749741900000|2025-06-12 15:25:00|406.78|404.78|406.51|404.51|407.15|405.15|406.01|404.01|436
1749742200000|2025-06-12 15:30:00|406.5|404.5|407.2|405.2|407.2|405.2|406.08|404.08|435
1749742500000|2025-06-12 15:35:00|407.19|405.19|407.2|405.2|407.95|405.95|406.85|404.85|380
1749742800000|2025-06-12 15:40:00|407.21|405.21|407.17|405.17|407.88|405.88|406.94|404.94|469
1749743100000|2025-06-12 15:45:00|407.18|405.18|404.52|402.52|407.19|405.19|404.51|402.51|536
1749743400000|2025-06-12 15:50:00|404.51|402.51|403.76|401.76|404.83|402.83|402.7|400.7|622
1749743700000|2025-06-12 15:55:00|403.78|401.78|403.62|401.62|404.01|402.01|403.22|401.22|621
1749744000000|2025-06-12 16:00:00|403.6|401.6|403.58|401.58|404.47|402.47|403.13|401.13|748
1749744300000|2025-06-12 16:05:00|403.53|401.53|404.95|402.95|405.34|403.34|403.45|401.45|534
1749744600000|2025-06-12 16:10:00|404.93|402.93|405.02|403.02|405.57|403.57|404.44|402.44|542
1749744900000|2025-06-12 16:15:00|404.99|402.99|406.17|404.17|406.3|404.3|404.93|402.93|493
1749745200000|2025-06-12 16:20:00|406.18|404.18|406.84|404.84|406.98|404.98|405.97|403.97|596
1749745500000|2025-06-12 16:25:00|406.83|404.83|407.41|405.41|407.99|405.99|406.41|404.41|528
1749745800000|2025-06-12 16:30:00|407.45|405.45|406.48|404.48|407.48|405.48|406.16|404.16|568
1749746100000|2025-06-12 16:35:00|406.6|404.6|406.5|404.5|407.62|405.62|406.07|404.07|475
1749746400000|2025-06-12 16:40:00|406.51|404.51|406.96|404.96|407.22|405.22|406.3|404.3|408
1749746700000|2025-06-12 16:45:00|406.95|404.95|406.33|404.33|407.53|405.53|405.9|403.9|368
1749747000000|2025-06-12 16:50:00|406.31|404.31|406.52|404.52|406.71|404.71|405.76|403.76|392
1749747300000|2025-06-12 16:55:00|406.5|404.5|407.15|405.15|407.28|405.28|406.5|404.5|289
1749747600000|2025-06-12 17:00:00|407.2|405.2|407.81|405.81|407.81|405.81|406.52|404.52|464
1749747900000|2025-06-12 17:05:00|407.78|405.78|407.69|405.69|408.44|406.44|407.39|405.39|417
1749748200000|2025-06-12 17:10:00|407.67|405.67|408|406|408.33|406.33|407.64|405.64|451
1749748500000|2025-06-12 17:15:00|408.01|406.01|408.8|406.8|408.98|406.98|407.95|405.95|379
1749748800000|2025-06-12 17:20:00|408.9|406.9|408.75|406.75|409.15|407.15|408.39|406.39|489
1749749100000|2025-06-12 17:25:00|408.72|406.72|408.68|406.68|409.26|407.26|408.43|406.43|337
1749749400000|2025-06-12 17:30:00|408.71|406.71|409.6|407.6|409.61|407.61|408.71|406.71|407
1749749700000|2025-06-12 17:35:00|409.65|407.65|410.03|408.03|410.1|408.1|409.27|407.27|293
1749750000000|2025-06-12 17:40:00|410.15|408.15|410.4|408.4|410.6|408.6|409.76|407.76|280
1749750300000|2025-06-12 17:45:00|410.36|408.36|410|408|410.54|408.54|409.81|407.81|369
1749750600000|2025-06-12 17:50:00|409.99|407.99|409.7|407.7|410.2|408.2|409.35|407.35|402
1749750900000|2025-06-12 17:55:00|409.69|407.69|409|407|409.69|407.69|408.58|406.58|456
1749751200000|2025-06-12 18:00:00|409.05|407.05|408.76|406.76|409.39|407.39|408.61|406.61|465
1749751500000|2025-06-12 18:05:00|408.71|406.71|407.45|405.45|408.71|406.71|407.23|405.23|440
1749751800000|2025-06-12 18:10:00|407.35|405.35|407.19|405.19|408.17|406.17|407.18|405.18|539
1749752100000|2025-06-12 18:15:00|407.18|405.18|406.17|404.17|407.68|405.68|405.66|403.66|654
1749752400000|2025-06-12 18:20:00|406.18|404.18|405.47|403.47|406.59|404.59|405.28|403.28|568
1749752700000|2025-06-12 18:25:00|405.49|403.49|405.21|403.21|405.57|403.57|404.7|402.7|626
1749753000000|2025-06-12 18:30:00|405.2|403.2|406.48|404.48|406.61|404.61|404.66|402.66|620
1749753300000|2025-06-12 18:35:00|406.47|404.47|406.63|404.63|406.84|404.84|406.22|404.22|735
1749753600000|2025-06-12 18:40:00|406.59|404.59|404.51|402.51|406.7|404.7|404.32|402.32|573
1749753900000|2025-06-12 18:45:00|404.45|402.45|403.45|401.45|404.53|402.53|403.28|401.28|647
1749754200000|2025-06-12 18:50:00|403.46|401.46|404.95|402.95|405.21|403.21|403.34|401.34|545
1749754500000|2025-06-12 18:55:00|404.9|402.9|404.95|402.95|405.49|403.49|404.7|402.7|491
1749754800000|2025-06-12 19:00:00|404.96|402.96|405.55|403.55|405.72|403.72|404.19|402.19|598
1749755100000|2025-06-12 19:05:00|405.56|403.56|405.1|403.1|405.57|403.57|404.7|402.7|614
1749755400000|2025-06-12 19:10:00|405.12|403.12|405.26|403.26|405.44|403.44|404.37|402.37|543
1749755700000|2025-06-12 19:15:00|405.27|403.27|404.61|402.61|405.85|403.85|404.59|402.59|659
1749756000000|2025-06-12 19:20:00|404.59|402.59|405.25|403.25|405.57|403.57|404.38|402.38|616
1749756300000|2025-06-12 19:25:00|405.26|403.26|405.24|403.24|405.97|403.97|404.7|402.7|729
1749756600000|2025-06-12 19:30:00|405.25|403.25|405.18|403.18|405.7|403.7|404.69|402.69|753
1749756900000|2025-06-12 19:35:00|405.09|403.09|402.65|400.65|405.27|403.27|402.59|400.59|601
1749757200000|2025-06-12 19:40:00|402.74|400.74|402.53|400.53|403.65|401.65|402.36|400.36|651
1749757500000|2025-06-12 19:45:00|402.65|400.65|399.86|397.86|402.65|400.65|399.6|397.6|764
1749757800000|2025-06-12 19:50:00|399.91|397.91|398.79|396.79|400.09|398.09|397.94|395.94|715
1749758100000|2025-06-12 19:55:00|398.75|396.75|399.07|397.07|399.76|397.76|398.5|396.5|568
1749758400000|2025-06-12 20:00:00|399.02|397.02|399.04|397.04|400.09|398.09|397.59|395.59|683
1749758700000|2025-06-12 20:05:00|399.05|397.05|400.08|398.08|400.54|398.54|398.8|396.8|632
1749759000000|2025-06-12 20:10:00|400.07|398.07|398.68|396.68|400.55|398.55|398.22|396.22|742
1749759300000|2025-06-12 20:15:00|398.7|396.7|399.9|397.9|400.49|398.49|398.32|396.32|682
1749759600000|2025-06-12 20:20:00|399.95|397.95|399.35|397.35|400.05|398.05|398.99|396.99|675
1749759900000|2025-06-12 20:25:00|399.4|397.4|399.85|397.85|400.1|398.1|398.56|396.56|557
1749760200000|2025-06-12 20:30:00|399.77|397.77|398.58|396.58|400.17|398.17|398.58|396.58|686
1749760500000|2025-06-12 20:35:00|398.52|396.52|397.38|395.38|399.3|397.3|397.11|395.11|706
1749760800000|2025-06-12 20:40:00|397.39|395.39|395.37|393.37|397.39|395.39|394.75|392.75|741
1749761100000|2025-06-12 20:45:00|395.4|393.4|393.3|391.3|395.62|393.62|392.43|390.43|920
1749761400000|2025-06-12 20:50:00|393.32|391.32|392.18|390.18|394.08|392.08|392.06|390.06|871
1749761700000|2025-06-12 20:55:00|392.21|390.21|394.42|392.42|395.01|393.01|391.91|389.91|719
1749762000000|2025-06-12 21:00:00|394.28|392.28|394.98|392.98|395.34|393.34|393.71|391.71|866
1749762300000|2025-06-12 21:05:00|394.97|392.97|394.57|392.57|395.7|393.7|393.47|391.47|693
1749762600000|2025-06-12 21:10:00|394.59|392.59|395.48|393.48|396.06|394.06|394.59|392.59|566
1749762900000|2025-06-12 21:15:00|395.49|393.49|395.1|393.1|396.04|394.04|394.77|392.77|652
1749763200000|2025-06-12 21:20:00|395.09|393.09|396.96|394.96|396.96|394.96|395.09|393.09|548
1749763500000|2025-06-12 21:25:00|396.86|394.86|397.95|395.95|397.96|395.96|396.71|394.71|598
1749763800000|2025-06-12 21:30:00|397.96|395.96|396.8|394.8|398.42|396.42|396.58|394.58|572
1749764100000|2025-06-12 21:35:00|396.81|394.81|395.78|393.78|396.96|394.96|395.5|393.5|549
1749764400000|2025-06-12 21:40:00|395.77|393.77|396.24|394.24|396.33|394.33|395.51|393.51|458
1749764700000|2025-06-12 21:45:00|396.22|394.22|396.33|394.33|396.4|394.4|396.16|394.16|343
1749765000000|2025-06-12 21:50:00|396.34|394.34|396.15|394.15|396.43|394.43|395.95|393.95|548
1749765300000|2025-06-12 21:55:00|396.17|394.17|393.76|391.76|396.18|394.18|393.71|391.71|537
1749765600000|2025-06-12 22:00:00|393.79|391.79|394.88|392.88|394.88|392.88|393.74|391.74|693
1749765900000|2025-06-12 22:05:00|394.85|392.85|393.81|391.81|394.88|392.88|393.8|391.8|462
1749766200000|2025-06-12 22:10:00|393.8|391.8|394.86|392.86|394.91|392.91|393.49|391.49|641
1749766500000|2025-06-12 22:15:00|394.88|392.88|393.95|391.95|395.1|393.1|393.9|391.9|550
1749766800000|2025-06-12 22:20:00|393.91|391.91|394.15|392.15|394.76|392.76|393.65|391.65|752
1749767100000|2025-06-12 22:25:00|394.2|392.2|393.75|391.75|394.73|392.73|393.73|391.73|681
1749767400000|2025-06-12 22:30:00|393.74|391.74|393.72|391.72|394.27|392.27|393.01|391.01|656
1749767700000|2025-06-12 22:35:00|393.73|391.73|393.6|391.6|394.48|392.48|393.37|391.37|655
1749768000000|2025-06-12 22:40:00|393.61|391.61|392.88|390.88|394.17|392.17|392.86|390.86|697
1749768300000|2025-06-12 22:45:00|392.87|390.87|393.31|391.31|393.96|391.96|392.6|390.6|694
1749768600000|2025-06-12 22:50:00|393.28|391.28|392.4|390.4|393.33|391.33|392.19|390.19|741
1749768900000|2025-06-12 22:55:00|392.43|390.43|393.19|391.19|393.55|391.55|392.19|390.19|722
1749769200000|2025-06-12 23:00:00|393.15|391.15|393.19|391.19|393.48|391.48|392.77|390.77|805
1749769500000|2025-06-12 23:05:00|393.26|391.26|392.79|390.79|393.52|391.52|392.29|390.29|648
1749769800000|2025-06-12 23:10:00|392.78|390.78|392.12|390.12|393.7|391.7|392.01|390.01|712
1749770100000|2025-06-12 23:15:00|392.14|390.14|393.52|391.52|393.52|391.52|391.99|389.99|386
1749770400000|2025-06-12 23:20:00|393.54|391.54|394.12|392.12|394.52|392.52|393.32|391.32|548
1749770700000|2025-06-12 23:25:00|394.1|392.1|394.07|392.07|394.29|392.29|393.64|391.64|699
1749771000000|2025-06-12 23:30:00|394.06|392.06|393.51|391.51|394.3|392.3|393.45|391.45|774
1749771300000|2025-06-12 23:35:00|393.46|391.46|393.6|391.6|393.7|391.7|393.17|391.17|615
1749771600000|2025-06-12 23:40:00|393.63|391.63|393.91|391.91|394.56|392.56|393.35|391.35|485
1749771900000|2025-06-12 23:45:00|393.88|391.88|393.96|391.96|394.3|392.3|393.25|391.25|594
1749772200000|2025-06-12 23:50:00|393.98|391.98|393.75|391.75|394.26|392.26|393.45|391.45|465
1749772500000|2025-06-12 23:55:00|393.76|391.76|393.11|391.11|394.12|392.12|392.96|390.96|414
1749772800000|2025-06-13 00:00:00|393.06|391.06|389.54|387.54|393.07|391.07|388.65|386.65|599
1749773100000|2025-06-13 00:05:00|389.59|387.59|386.77|384.77|389.86|387.86|386.18|384.18|692
1749773400000|2025-06-13 00:10:00|386.75|384.75|384.5|382.5|386.75|384.75|382.79|380.79|746
1749773700000|2025-06-13 00:15:00|384.49|382.49|385.06|383.06|386.09|384.09|383.47|381.47|747
1749774000000|2025-06-13 00:20:00|385.07|383.07|383.47|381.47|386.01|384.01|383.14|381.14|743
1749774300000|2025-06-13 00:25:00|383.44|381.44|382.14|380.14|383.48|381.48|381.68|379.68|796
1749774600000|2025-06-13 00:30:00|382.17|380.17|377.67|375.67|383.25|381.25|376.86|374.86|759
1749774900000|2025-06-13 00:35:00|377.63|375.63|374.79|372.79|378.94|376.94|372.37|370.37|704
1749775200000|2025-06-13 00:40:00|374.83|372.83|377.69|375.69|378.55|376.55|373.98|371.98|692
1749775500000|2025-06-13 00:45:00|377.7|375.7|376.42|374.42|378.64|376.64|376.36|374.36|708
1749775800000|2025-06-13 00:50:00|376.45|374.45|374.95|372.95|376.66|374.66|374.61|372.61|611
1749776100000|2025-06-13 00:55:00|374.93|372.93|376.96|374.96|377.91|375.91|374.63|372.63|674
1749776400000|2025-06-13 01:00:00|376.92|374.92|374.24|372.24|376.92|374.92|372.99|370.99|686
1749776700000|2025-06-13 01:05:00|374.27|372.27|374.66|372.66|375.95|373.95|373.73|371.73|797
1749777000000|2025-06-13 01:10:00|374.64|372.64|371.6|369.6|374.65|372.65|369.28|367.28|844
1749777300000|2025-06-13 01:15:00|371.54|369.54|373.38|371.38|374.61|372.61|371.36|369.36|789
1749777600000|2025-06-13 01:20:00|373.36|371.36|372.4|370.4|374.18|372.18|371.48|369.48|804
1749777900000|2025-06-13 01:25:00|372.35|370.35|371.35|369.35|374.21|372.21|370.82|368.82|712
1749778200000|2025-06-13 01:30:00|371.34|369.34|369.66|367.66|371.63|369.63|369.66|367.66|727
1749778500000|2025-06-13 01:35:00|369.54|367.54|369.81|367.81|371.63|369.63|369.25|367.25|753
1749778800000|2025-06-13 01:40:00|369.79|367.79|373.24|371.24|373.45|371.45|367.55|365.55|874
1749779100000|2025-06-13 01:45:00|373.23|371.23|372.47|370.47|374.95|372.95|372.27|370.27|897
1749779400000|2025-06-13 01:50:00|372.44|370.44|373.08|371.08|373.42|371.42|372.05|370.05|873
1749779700000|2025-06-13 01:55:00|373.13|371.13|373.4|371.4|374.47|372.47|372.98|370.98|765
1749780000000|2025-06-13 02:00:00|373.38|371.38|372.3|370.3|373.65|371.65|372.06|370.06|848
1749780300000|2025-06-13 02:05:00|372.35|370.35|371.38|369.38|373.01|371.01|371.17|369.17|932
1749780600000|2025-06-13 02:10:00|371.35|369.35|371.54|369.54|373.32|371.32|371.34|369.34|926
1749780900000|2025-06-13 02:15:00|371.49|369.49|371.9|369.9|372.73|370.73|370.1|368.1|723
1749781200000|2025-06-13 02:20:00|371.95|369.95|371.29|369.29|372.91|370.91|370.87|368.87|862
1749781500000|2025-06-13 02:25:00|371.13|369.13|373.33|371.33|373.85|371.85|370.99|368.99|757
1749781800000|2025-06-13 02:30:00|373.32|371.32|374.31|372.31|374.8|372.8|373.17|371.17|790
1749782100000|2025-06-13 02:35:00|374.33|372.33|371.32|369.32|374.6|372.6|371.15|369.15|767
1749782400000|2025-06-13 02:40:00|371.35|369.35|369.74|367.74|371.56|369.56|369.23|367.23|821
1749782700000|2025-06-13 02:45:00|369.73|367.73|373.19|371.19|373.24|371.24|369.52|367.52|788
1749783000000|2025-06-13 02:50:00|373.18|371.18|371.83|369.83|373.56|371.56|371.83|369.83|802
1749783300000|2025-06-13 02:55:00|371.84|369.84|372.95|370.95|373.06|371.06|371.37|369.37|767
1749783600000|2025-06-13 03:00:00|372.93|370.93|372.22|370.22|373.52|371.52|372.22|370.22|822
1749783900000|2025-06-13 03:05:00|372.25|370.25|374.89|372.89|375.04|373.04|372.25|370.25|816
1749784200000|2025-06-13 03:10:00|374.95|372.95|374.8|372.8|376.06|374.06|373.78|371.78|767
1749784500000|2025-06-13 03:15:00|374.85|372.85|376.22|374.22|376.25|374.25|374.65|372.65|578
1749784800000|2025-06-13 03:20:00|376.21|374.21|376.25|374.25|377.05|375.05|375.85|373.85|668
1749785100000|2025-06-13 03:25:00|376.35|374.35|376.42|374.42|377.19|375.19|376.3|374.3|780
1749785400000|2025-06-13 03:30:00|376.4|374.4|378.25|376.25|378.25|376.25|376.18|374.18|617
1749785700000|2025-06-13 03:35:00|378.3|376.3|377.2|375.2|378.36|376.36|376.98|374.98|708
1749786000000|2025-06-13 03:40:00|377.23|375.23|377.85|375.85|377.93|375.93|377.09|375.09|558
1749786300000|2025-06-13 03:45:00|377.8|375.8|377.18|375.18|378.43|376.43|377.12|375.12|700
1749786600000|2025-06-13 03:50:00|377.19|375.19|380.29|378.29|380.52|378.52|377.09|375.09|842
1749786900000|2025-06-13 03:55:00|380.27|378.27|379.06|377.06|380.7|378.7|378.98|376.98|858
1749787200000|2025-06-13 04:00:00|379.04|377.04|377.83|375.83|379.31|377.31|377.76|375.76|809
1749787500000|2025-06-13 04:05:00|377.82|375.82|377.01|375.01|378.05|376.05|376.89|374.89|785
1749787800000|2025-06-13 04:10:00|376.97|374.97|377.02|375.02|377.61|375.61|376.78|374.78|659
1749788100000|2025-06-13 04:15:00|377.07|375.07|377.59|375.59|377.79|375.79|376.61|374.61|702
1749788400000|2025-06-13 04:20:00|377.62|375.62|376.98|374.98|377.75|375.75|376.36|374.36|515
1749788700000|2025-06-13 04:25:00|377.08|375.08|378.7|376.7|378.92|376.92|376.68|374.68|657
1749789000000|2025-06-13 04:30:00|378.69|376.69|379.18|377.18|379.25|377.25|378.27|376.27|847
1749789300000|2025-06-13 04:35:00|379.19|377.19|379.32|377.32|379.65|377.65|378.96|376.96|682
1749789600000|2025-06-13 04:40:00|379.31|377.31|379.9|377.9|379.95|377.95|379.11|377.11|668
1749789900000|2025-06-13 04:45:00|379.95|377.95|379.2|377.2|379.95|377.95|378.36|376.36|469
1749790200000|2025-06-13 04:50:00|379.22|377.22|379.7|377.7|379.8|377.8|379.07|377.07|480
1749790500000|2025-06-13 04:55:00|379.72|377.72|379.4|377.4|379.98|377.98|379.15|377.15|609
1749790800000|2025-06-13 05:00:00|379.39|377.39|379.72|377.72|379.75|377.75|378.4|376.4|587
1749791100000|2025-06-13 05:05:00|379.67|377.67|380.05|378.05|380.35|378.35|379.6|377.6|469
1749791400000|2025-06-13 05:10:00|380.08|378.08|379.45|377.45|380.33|378.33|379.05|377.05|515
1749791700000|2025-06-13 05:15:00|379.47|377.47|379.55|377.55|380.3|378.3|378.9|376.9|569
1749792000000|2025-06-13 05:20:00|379.51|377.51|379.75|377.75|380.36|378.36|378.85|376.85|552
1749792300000|2025-06-13 05:25:00|379.7|377.7|379|377|379.89|377.89|379|377|515
1749792600000|2025-06-13 05:30:00|379.02|377.02|380.28|378.28|380.35|378.35|378.95|376.95|557
1749792900000|2025-06-13 05:35:00|380.27|378.27|379.75|377.75|380.27|378.27|379.15|377.15|463
1749793200000|2025-06-13 05:40:00|379.78|377.78|379.85|377.85|380.5|378.5|379.45|377.45|611
1749793500000|2025-06-13 05:45:00|379.82|377.82|381.1|379.1|381.27|379.27|379.14|377.14|608
1749793800000|2025-06-13 05:50:00|381.15|379.15|380.75|378.75|381.28|379.28|380.05|378.05|459
1749794100000|2025-06-13 05:55:00|380.77|378.77|380.2|378.2|381.12|379.12|380.09|378.09|645
1749794400000|2025-06-13 06:00:00|380.15|378.15|380.45|378.45|380.95|378.95|379.57|377.57|638
1749794700000|2025-06-13 06:05:00|380.47|378.47|380.75|378.75|380.78|378.78|379.4|377.4|592
1749795000000|2025-06-13 06:10:00|380.85|378.85|379.95|377.95|380.97|378.97|379.6|377.6|556
1749795300000|2025-06-13 06:15:00|380.05|378.05|378.05|376.05|380.15|378.15|377.9|375.9|608
1749795600000|2025-06-13 06:20:00|378.04|376.04|377.55|375.55|378.23|376.23|377.25|375.25|618
1749795900000|2025-06-13 06:25:00|377.56|375.56|377.48|375.48|378.2|376.2|377.05|375.05|669
1749796200000|2025-06-13 06:30:00|377.46|375.46|379.15|377.15|379.25|377.25|377.4|375.4|453
1749796500000|2025-06-13 06:35:00|379.1|377.1|378.35|376.35|379.41|377.41|378.05|376.05|551
1749796800000|2025-06-13 06:40:00|378.27|376.27|379.9|377.9|380.05|378.05|378.15|376.15|520
1749797100000|2025-06-13 06:45:00|379.95|377.95|381.3|379.3|381.35|379.35|378.65|376.65|534
1749797400000|2025-06-13 06:50:00|381.35|379.35|382.25|380.25|383|381|381.05|379.05|570
1749797700000|2025-06-13 06:55:00|382.15|380.15|383.58|381.58|383.58|381.58|381.6|379.6|511
1749798000000|2025-06-13 07:00:00|383.55|381.55|381.45|379.45|383.55|381.55|381.45|379.45|492
1749798300000|2025-06-13 07:05:00|381.35|379.35|381.95|379.95|382.65|380.65|381.15|379.15|319
1749798600000|2025-06-13 07:10:00|381.9|379.9|381.45|379.45|382.25|380.25|380.95|378.95|371
1749798900000|2025-06-13 07:15:00|381.4|379.4|381.4|379.4|381.74|379.74|380.95|378.95|402
1749799200000|2025-06-13 07:20:00|381.37|379.37|382.75|380.75|382.75|380.75|381.05|379.05|360
1749799500000|2025-06-13 07:25:00|382.73|380.73|383.35|381.35|383.7|381.7|382.49|380.49|449
1749799800000|2025-06-13 07:30:00|383.4|381.4|383.05|381.05|384.25|382.25|382.95|380.95|427
1749800100000|2025-06-13 07:35:00|383.06|381.06|383.05|381.05|383.55|381.55|382.25|380.25|539
1749800400000|2025-06-13 07:40:00|383|381|383.15|381.15|383.35|381.35|382.15|380.15|405
1749800700000|2025-06-13 07:45:00|383.05|381.05|382.35|380.35|383.57|381.57|382.25|380.25|511
1749801000000|2025-06-13 07:50:00|382.25|380.25|383.22|381.22|383.86|381.86|382.25|380.25|482
1749801300000|2025-06-13 07:55:00|383.2|381.2|383.35|381.35|383.65|381.65|382.95|380.95|308
1749801600000|2025-06-13 08:00:00|383.4|381.4|383.05|381.05|383.45|381.45|382.75|380.75|335
1749801900000|2025-06-13 08:05:00|383.15|381.15|384.55|382.55|384.55|382.55|382.55|380.55|441
1749802200000|2025-06-13 08:10:00|384.45|382.45|386.15|384.15|386.36|384.36|384.25|382.25|506
1749802500000|2025-06-13 08:15:00|386.05|384.05|386.07|384.07|386.3|384.3|385.25|383.25|541
1749802800000|2025-06-13 08:20:00|386.05|384.05|384.85|382.85|386.06|384.06|384.45|382.45|379
1749803100000|2025-06-13 08:25:00|384.95|382.95|384.7|382.7|385.22|383.22|383.75|381.75|380
1749803400000|2025-06-13 08:30:00|384.75|382.75|385.3|383.3|385.55|383.55|384.35|382.35|580
1749803700000|2025-06-13 08:35:00|385.35|383.35|383.95|381.95|385.55|383.55|383.95|381.95|454
1749804000000|2025-06-13 08:40:00|384|382|382.05|380.05|384.2|382.2|381.85|379.85|421
1749804300000|2025-06-13 08:45:00|382.07|380.07|382.42|380.42|382.56|380.56|380.75|378.75|456
1749804600000|2025-06-13 08:50:00|382.4|380.4|382.55|380.55|383.05|381.05|382.25|380.25|454
1749804900000|2025-06-13 08:55:00|382.65|380.65|381.95|379.95|383.15|381.15|381.95|379.95|341
1749805200000|2025-06-13 09:00:00|381.85|379.85|382.25|380.25|382.86|380.86|381.75|379.75|336
1749805500000|2025-06-13 09:05:00|382.35|380.35|382.48|380.48|382.95|380.95|381.8|379.8|487
1749805800000|2025-06-13 09:10:00|382.45|380.45|382.02|380.02|382.98|380.98|381.3|379.3|616
1749806100000|2025-06-13 09:15:00|382.2|380.2|381.1|379.1|382.66|380.66|381|379|693
1749806400000|2025-06-13 09:20:00|381.15|379.15|380.85|378.85|381.75|379.75|380.35|378.35|636
1749806700000|2025-06-13 09:25:00|380.77|378.77|380.9|378.9|381.25|379.25|379.8|377.8|559
1749807000000|2025-06-13 09:30:00|380.8|378.8|379.95|377.95|381.36|379.36|379.75|377.75|640
1749807300000|2025-06-13 09:35:00|380|378|380.7|378.7|380.7|378.7|379.35|377.35|714
1749807600000|2025-06-13 09:40:00|380.75|378.75|380.66|378.66|381.57|379.57|380|378|668
1749807900000|2025-06-13 09:45:00|380.7|378.7|380.35|378.35|380.75|378.75|379.57|377.57|651
1749808200000|2025-06-13 09:50:00|380.42|378.42|380.9|378.9|381.02|379.02|380|378|639
1749808500000|2025-06-13 09:55:00|380.95|378.95|381.8|379.8|382.75|380.75|380.9|378.9|424
1749808800000|2025-06-13 10:00:00|381.79|379.79|386.43|384.43|386.43|384.43|381.79|379.79|543
1749809100000|2025-06-13 10:05:00|386.36|384.36|384.1|382.1|386.66|384.66|380.65|378.65|628
1749809400000|2025-06-13 10:10:00|384.07|382.07|382.4|380.4|384.85|382.85|381.95|379.95|502
1749809700000|2025-06-13 10:15:00|382.55|380.55|381.75|379.75|382.67|380.67|381.25|379.25|459
1749810000000|2025-06-13 10:20:00|381.8|379.8|381.62|379.62|381.94|379.94|381.25|379.25|372
1749810300000|2025-06-13 10:25:00|381.61|379.61|381.5|379.5|382.14|380.14|381.25|379.25|434
1749810600000|2025-06-13 10:30:00|381.52|379.52|381.8|379.8|381.85|379.85|380.35|378.35|565
1749810900000|2025-06-13 10:35:00|381.82|379.82|383.05|381.05|383.05|381.05|381.75|379.75|420
1749811200000|2025-06-13 10:40:00|383|381|383.15|381.15|383.55|381.55|382.6|380.6|337
1749811500000|2025-06-13 10:45:00|383.2|381.2|382.35|380.35|383.71|381.71|382.25|380.25|349
1749811800000|2025-06-13 10:50:00|382.32|380.32|383.25|381.25|383.25|381.25|382.15|380.15|455
1749812100000|2025-06-13 10:55:00|383.3|381.3|384.85|382.85|384.9|382.9|383.25|381.25|339
1749812400000|2025-06-13 11:00:00|384.9|382.9|386.05|384.05|386.06|384.06|384.13|382.13|381
1749812700000|2025-06-13 11:05:00|386.08|384.08|385.65|383.65|386.08|384.08|384.85|382.85|320
1749813000000|2025-06-13 11:10:00|385.75|383.75|383.91|381.91|385.85|383.85|383.75|381.75|313
1749813300000|2025-06-13 11:15:00|383.9|381.9|383.35|381.35|384.25|382.25|382.66|380.66|337
1749813600000|2025-06-13 11:20:00|383.34|381.34|382.77|380.77|383.55|381.55|382.55|380.55|345
1749813900000|2025-06-13 11:25:00|382.75|380.75|382.69|380.69|382.96|380.96|382.22|380.22|281
1749814200000|2025-06-13 11:30:00|382.6|380.6|382.25|380.25|383.76|381.76|382.15|380.15|462
1749814500000|2025-06-13 11:35:00|382.35|380.35|382.85|380.85|383.15|381.15|382.15|380.15|391
1749814800000|2025-06-13 11:40:00|382.95|380.95|383.95|381.95|384.1|382.1|382.85|380.85|391
1749815100000|2025-06-13 11:45:00|383.98|381.98|383.75|381.75|384.15|382.15|383.75|381.75|246
1749815400000|2025-06-13 11:50:00|383.73|381.73|385.21|383.21|385.25|383.25|383.65|381.65|391
1749815700000|2025-06-13 11:55:00|385.25|383.25|385.45|383.45|385.49|383.49|384.9|382.9|326
1749816000000|2025-06-13 12:00:00|385.48|383.48|386.44|384.44|386.49|384.49|384.95|382.95|383
1749816300000|2025-06-13 12:05:00|386.45|384.45|385.95|383.95|386.6|384.6|385.1|383.1|480
1749816600000|2025-06-13 12:10:00|386.02|384.02|385.65|383.65|386.15|384.15|385.25|383.25|465
1749816900000|2025-06-13 12:15:00|385.71|383.71|384.95|382.95|386.36|384.36|384.75|382.75|554
1749817200000|2025-06-13 12:20:00|384.9|382.9|385.4|383.4|385.55|383.55|384.75|382.75|613
1749817500000|2025-06-13 12:25:00|385.45|383.45|385.65|383.65|385.97|383.97|385.05|383.05|620
1749817800000|2025-06-13 12:30:00|385.6|383.6|385.6|383.6|386.66|384.66|385.55|383.55|489
1749818100000|2025-06-13 12:35:00|385.65|383.65|383.65|381.65|385.95|383.95|383.55|381.55|404
1749818400000|2025-06-13 12:40:00|383.75|381.75|383.25|381.25|384.2|382.2|383.1|381.1|404
1749818700000|2025-06-13 12:45:00|383.3|381.3|383.55|381.55|383.82|381.82|383|381|492
1749819000000|2025-06-13 12:50:00|383.56|381.56|382.95|380.95|383.66|381.66|382.45|380.45|403
1749819300000|2025-06-13 12:55:00|383.05|381.05|383.25|381.25|383.28|381.28|382.2|380.2|360
1749819600000|2025-06-13 13:00:00|383.2|381.2|383.29|381.29|383.34|381.34|382.3|380.3|424
1749819900000|2025-06-13 13:05:00|383.3|381.3|382.35|380.35|383.3|381.3|382.05|380.05|402
1749820200000|2025-06-13 13:10:00|382.4|380.4|382.9|380.9|383.07|381.07|382.4|380.4|495
1749820500000|2025-06-13 13:15:00|382.92|380.92|382.4|380.4|383.26|381.26|381.95|379.95|502
1749820800000|2025-06-13 13:20:00|382.35|380.35|382.75|380.75|382.93|380.93|382.15|380.15|451
1749821100000|2025-06-13 13:25:00|382.65|380.65|382.9|380.9|383.19|381.19|382.25|380.25|472
1749821400000|2025-06-13 13:30:00|382.85|380.85|383.3|381.3|384.11|382.11|382.35|380.35|634
1749821700000|2025-06-13 13:35:00|383.25|381.25|385.3|383.3|385.46|383.46|383.05|381.05|554
1749822000000|2025-06-13 13:40:00|385.36|383.36|385.15|383.15|385.65|383.65|384.9|382.9|518
1749822300000|2025-06-13 13:45:00|385.1|383.1|384.6|382.6|385.25|383.25|383.87|381.87|658
1749822600000|2025-06-13 13:50:00|384.55|382.55|383.05|381.05|385.05|383.05|382.85|380.85|590
1749822900000|2025-06-13 13:55:00|383.1|381.1|382.91|380.91|383.84|381.84|382.65|380.65|638
1749823200000|2025-06-13 14:00:00|382.9|380.9|382.05|380.05|384.6|382.6|381.95|379.95|705
1749823500000|2025-06-13 14:05:00|382.1|380.1|382.24|380.24|382.47|380.47|381.35|379.35|678
1749823800000|2025-06-13 14:10:00|382.31|380.31|381.35|379.35|382.4|380.4|380.95|378.95|687
1749824100000|2025-06-13 14:15:00|381.25|379.25|381.76|379.76|382.17|380.17|380.15|378.15|695
1749824400000|2025-06-13 14:20:00|381.75|379.75|380.4|378.4|381.76|379.76|380.1|378.1|686
1749824700000|2025-06-13 14:25:00|380.39|378.39|379.8|377.8|380.89|378.89|379.75|377.75|545
1749825000000|2025-06-13 14:30:00|379.83|377.83|381.35|379.35|381.53|379.53|379.28|377.28|491
1749825300000|2025-06-13 14:35:00|381.41|379.41|382.05|380.05|382.06|380.06|380.68|378.68|535
1749825600000|2025-06-13 14:40:00|381.95|379.95|381.89|379.89|382.79|380.79|381.25|379.25|475
1749825900000|2025-06-13 14:45:00|381.87|379.87|380.97|378.97|382.13|380.13|380.78|378.78|479
1749826200000|2025-06-13 14:50:00|381.04|379.04|381.67|379.67|381.68|379.68|380.65|378.65|511
1749826500000|2025-06-13 14:55:00|381.66|379.66|382.23|380.23|382.68|380.68|381.66|379.66|455
1749826800000|2025-06-13 15:00:00|382.25|380.25|381.65|379.65|382.59|380.59|381.52|379.52|497
1749827100000|2025-06-13 15:05:00|381.6|379.6|384.05|382.05|384.21|382.21|381.45|379.45|508
1749827400000|2025-06-13 15:10:00|384.2|382.2|384.4|382.4|384.75|382.75|383.55|381.55|611
1749827700000|2025-06-13 15:15:00|384.43|382.43|384.05|382.05|384.48|382.48|383.7|381.7|510
1749828000000|2025-06-13 15:20:00|384|382|384.47|382.47|386.02|384.02|383.83|381.83|549
1749828300000|2025-06-13 15:25:00|384.49|382.49|385.08|383.08|385.25|383.25|384.29|382.29|598
1749828600000|2025-06-13 15:30:00|385.06|383.06|385.02|383.02|385.29|383.29|384.54|382.54|639
1749828900000|2025-06-13 15:35:00|384.97|382.97|384.14|382.14|385.09|383.09|383.81|381.81|523
1749829200000|2025-06-13 15:40:00|384.19|382.19|385.33|383.33|385.5|383.5|384.11|382.11|377
1749829500000|2025-06-13 15:45:00|385.35|383.35|384.84|382.84|385.93|383.93|384.71|382.71|570
1749829800000|2025-06-13 15:50:00|384.87|382.87|384.18|382.18|385.36|383.36|384.18|382.18|440
1749830100000|2025-06-13 15:55:00|384.23|382.23|383.51|381.51|384.23|382.23|382.69|380.69|460
1749830400000|2025-06-13 16:00:00|383.5|381.5|382.93|380.93|383.61|381.61|382.51|380.51|426
1749830700000|2025-06-13 16:05:00|383.01|381.01|384.12|382.12|384.45|382.45|382.71|380.71|343
1749831000000|2025-06-13 16:10:00|384.11|382.11|386.6|384.6|386.76|384.76|384.1|382.1|538
1749831300000|2025-06-13 16:15:00|386.63|384.63|385.73|383.73|386.86|384.86|385.37|383.37|397
1749831600000|2025-06-13 16:20:00|385.81|383.81|385.67|383.67|386.04|384.04|384.93|382.93|351
1749831900000|2025-06-13 16:25:00|385.8|383.8|384.81|382.81|385.8|383.8|384.68|382.68|309
1749832200000|2025-06-13 16:30:00|384.76|382.76|384.08|382.08|385.21|383.21|383.99|381.99|486
1749832500000|2025-06-13 16:35:00|384.07|382.07|383.3|381.3|384.35|382.35|383.15|381.15|648
1749832800000|2025-06-13 16:40:00|383.29|381.29|383.6|381.6|383.74|381.74|382.9|380.9|575
1749833100000|2025-06-13 16:45:00|383.59|381.59|382.69|380.69|383.59|381.59|382.32|380.32|694
1749833400000|2025-06-13 16:50:00|382.65|380.65|384.91|382.91|384.91|382.91|382.65|380.65|533
1749833700000|2025-06-13 16:55:00|384.9|382.9|385.32|383.32|385.46|383.46|384.65|382.65|658
1749834000000|2025-06-13 17:00:00|385.33|383.33|383.81|381.81|385.41|383.41|383.75|381.75|634
1749834300000|2025-06-13 17:05:00|383.8|381.8|383.34|381.34|383.96|381.96|382.85|380.85|697
1749834600000|2025-06-13 17:10:00|383.28|381.28|382.89|380.89|383.59|381.59|382.75|380.75|648
1749834900000|2025-06-13 17:15:00|382.93|380.93|382.97|380.97|383.23|381.23|382.05|380.05|593
1749835200000|2025-06-13 17:20:00|382.8|380.8|383.13|381.13|383.94|381.94|382.55|380.55|754
1749835500000|2025-06-13 17:25:00|383.12|381.12|382.38|380.38|383.38|381.38|382.25|380.25|639
1749835800000|2025-06-13 17:30:00|382.36|380.36|383.13|381.13|383.21|381.21|382.29|380.29|729
1749836100000|2025-06-13 17:35:00|383.11|381.11|384.17|382.17|384.3|382.3|382.55|380.55|821
1749836400000|2025-06-13 17:40:00|384.22|382.22|383.44|381.44|384.61|382.61|383.44|381.44|700
1749836700000|2025-06-13 17:45:00|383.39|381.39|382.46|380.46|383.58|381.58|381.94|379.94|721
1749837000000|2025-06-13 17:50:00|382.5|380.5|383.89|381.89|384.52|382.52|382.45|380.45|762
1749837300000|2025-06-13 17:55:00|383.88|381.88|385.11|383.11|385.35|383.35|383.86|381.86|756
1749837600000|2025-06-13 18:00:00|385.1|383.1|383.73|381.73|385.95|383.95|383.5|381.5|500
1749837900000|2025-06-13 18:05:00|383.85|381.85|382.18|380.18|384.3|382.3|382.15|380.15|669
1749838200000|2025-06-13 18:10:00|382.17|380.17|382.67|380.67|383.57|381.57|382.08|380.08|693
1749838500000|2025-06-13 18:15:00|382.71|380.71|381.98|379.98|382.97|380.97|381.72|379.72|734
1749838800000|2025-06-13 18:20:00|381.97|379.97|382.41|380.41|383.1|381.1|381.75|379.75|729
1749839100000|2025-06-13 18:25:00|382.4|380.4|380.9|378.9|382.4|380.4|380.7|378.7|850
1749839400000|2025-06-13 18:30:00|380.89|378.89|379.85|377.85|381|379|379.57|377.57|800
1749839700000|2025-06-13 18:35:00|379.84|377.84|377.93|375.93|380.04|378.04|377.88|375.88|810
1749840000000|2025-06-13 18:40:00|377.9|375.9|377.39|375.39|378.33|376.33|376.68|374.68|742
1749840300000|2025-06-13 18:45:00|377.45|375.45|378.1|376.1|378.86|376.86|377.38|375.38|780
1749840600000|2025-06-13 18:50:00|378.09|376.09|379.01|377.01|379.01|377.01|377.69|375.69|753
1749840900000|2025-06-13 18:55:00|379|377|378.57|376.57|379.73|377.73|377.53|375.53|793
1749841200000|2025-06-13 19:00:00|378.56|376.56|378.57|376.57|378.89|376.89|377.38|375.38|731
1749841500000|2025-06-13 19:05:00|378.6|376.6|379.4|377.4|379.44|377.44|377.85|375.85|825
1749841800000|2025-06-13 19:10:00|379.45|377.45|378.9|376.9|379.75|377.75|378.57|376.57|733
1749842100000|2025-06-13 19:15:00|378.89|376.89|377.98|375.98|379.2|377.2|377.96|375.96|801
1749842400000|2025-06-13 19:20:00|377.97|375.97|376.8|374.8|379.42|377.42|376.8|374.8|786
1749842700000|2025-06-13 19:25:00|376.78|374.78|377.68|375.68|377.83|375.83|376.39|374.39|774
1749843000000|2025-06-13 19:30:00|377.67|375.67|376.57|374.57|377.96|375.96|376.31|374.31|797
1749843300000|2025-06-13 19:35:00|376.52|374.52|377.36|375.36|378.28|376.28|376.43|374.43|803
1749843600000|2025-06-13 19:40:00|377.35|375.35|376.77|374.77|378.01|376.01|376.73|374.73|763
1749843900000|2025-06-13 19:45:00|376.76|374.76|376.88|374.88|377.43|375.43|376.17|374.17|779
1749844200000|2025-06-13 19:50:00|376.86|374.86|377.15|375.15|377.41|375.41|376.75|374.75|658
1749844500000|2025-06-13 19:55:00|377.05|375.05|377.56|375.56|377.71|375.71|376.95|374.95|598
1749844800000|2025-06-13 20:00:00|377.55|375.55|377.13|375.13|378.13|376.13|377|375|792
1749845100000|2025-06-13 20:05:00|377.18|375.18|378.1|376.1|378.12|376.12|376.96|374.96|712
1749845400000|2025-06-13 20:10:00|378.09|376.09|379.61|377.61|379.8|377.8|378.09|376.09|495
1749845700000|2025-06-13 20:15:00|379.59|377.59|379.64|377.64|380.36|378.36|379|377|665
1749846000000|2025-06-13 20:20:00|379.62|377.62|378.74|376.74|379.62|377.62|377.85|375.85|658
1749846300000|2025-06-13 20:25:00|378.73|376.73|379.65|377.65|379.9|377.9|378.41|376.41|617
1749846600000|2025-06-13 20:30:00|379.64|377.64|379.13|377.13|379.77|377.77|379.02|377.02|695
1749846900000|2025-06-13 20:35:00|379.12|377.12|380.11|378.11|380.19|378.19|379.12|377.12|694
1749847200000|2025-06-13 20:40:00|380.1|378.1|382.82|380.82|382.89|380.89|379.95|377.95|628
1749847500000|2025-06-13 20:45:00|382.86|380.86|381.36|379.36|382.99|380.99|381.14|379.14|656
1749847800000|2025-06-13 20:50:00|381.35|379.35|381.87|379.87|381.87|379.87|380.49|378.49|668
1749848100000|2025-06-13 20:55:00|381.88|379.88|382.64|380.64|382.84|380.84|381.76|379.76|489
1749884400000|2025-06-14 07:00:00|382.2|380.2|382.47|380.47|382.87|380.87|382.2|380.2|120
1749884700000|2025-06-14 07:05:00|382.48|380.48|381.33|379.33|382.52|380.52|381.26|379.26|247
1749885000000|2025-06-14 07:10:00|381.29|379.29|380.73|378.73|381.43|379.43|380.63|378.63|228
1749885300000|2025-06-14 07:15:00|380.72|378.72|380.32|378.32|381.08|379.08|380.19|378.19|203
1749885600000|2025-06-14 07:20:00|380.31|378.31|380.88|378.88|381|379|379.87|377.87|183
1749885900000|2025-06-14 07:25:00|380.96|378.96|381.47|379.47|381.47|379.47|380.96|378.96|58
1749886200000|2025-06-14 07:30:00|381.42|379.42|382.41|380.41|382.47|380.47|381.42|379.42|113
1749886500000|2025-06-14 07:35:00|382.43|380.43|382.77|380.77|382.78|380.78|382.05|380.05|123
1749886800000|2025-06-14 07:40:00|382.68|380.68|382.67|380.67|382.72|380.72|382.43|380.43|68
1749887100000|2025-06-14 07:45:00|382.66|380.66|382.61|380.61|382.85|380.85|382.53|380.53|97
1749887400000|2025-06-14 07:50:00|382.63|380.63|382.54|380.54|382.88|380.88|382.49|380.49|164
1749887700000|2025-06-14 07:55:00|382.53|380.53|382.21|380.21|382.59|380.59|382.21|380.21|98
1749888000000|2025-06-14 08:00:00|382.2|380.2|381.78|379.78|382.31|380.31|381.61|379.61|244
1749888300000|2025-06-14 08:05:00|381.79|379.79|380.96|378.96|381.8|379.8|380.9|378.9|196
1749888600000|2025-06-14 08:10:00|380.97|378.97|380.63|378.63|381.08|379.08|380.6|378.6|202
1749888900000|2025-06-14 08:15:00|380.64|378.64|380.62|378.62|380.66|378.66|380.18|378.18|287
1749889200000|2025-06-14 08:20:00|380.63|378.63|381.02|379.02|381.32|379.32|380.62|378.62|219
1749889500000|2025-06-14 08:25:00|381.03|379.03|381.34|379.34|381.34|379.34|381.03|379.03|108
1749889800000|2025-06-14 08:30:00|381.35|379.35|380.5|378.5|381.38|379.38|380.19|378.19|237
1749890100000|2025-06-14 08:35:00|380.44|378.44|381.16|379.16|381.19|379.19|380.38|378.38|223
1749890400000|2025-06-14 08:40:00|381.14|379.14|381.4|379.4|381.49|379.49|381.06|379.06|148
1749890700000|2025-06-14 08:45:00|381.41|379.41|381.2|379.2|381.54|379.54|381.11|379.11|163
1749891000000|2025-06-14 08:50:00|381.19|379.19|381.14|379.14|381.2|379.2|380.63|378.63|150
1749891300000|2025-06-14 08:55:00|381.15|379.15|381.22|379.22|381.22|379.22|380.89|378.89|172
1749891600000|2025-06-14 09:00:00|381.24|379.24|380.87|378.87|381.31|379.31|380.66|378.66|168
1749891900000|2025-06-14 09:05:00|380.92|378.92|380.48|378.48|381.13|379.13|380.48|378.48|199
1749892200000|2025-06-14 09:10:00|380.43|378.43|380.93|378.93|381.14|379.14|380.35|378.35|110
1749892500000|2025-06-14 09:15:00|380.92|378.92|381.13|379.13|381.21|379.21|380.65|378.65|104
1749892800000|2025-06-14 09:20:00|381.14|379.14|380.78|378.78|381.33|379.33|380.78|378.78|97
1749893100000|2025-06-14 09:25:00|380.79|378.79|380.29|378.29|380.82|378.82|380.27|378.27|128
1749893400000|2025-06-14 09:30:00|380.28|378.28|379.64|377.64|380.39|378.39|379.6|377.6|153
1749893700000|2025-06-14 09:35:00|379.67|377.67|380.3|378.3|380.41|378.41|379.62|377.62|240
1749894000000|2025-06-14 09:40:00|380.31|378.31|380.47|378.47|380.56|378.56|380.27|378.27|192
1749894300000|2025-06-14 09:45:00|380.52|378.52|379.9|377.9|380.55|378.55|379.81|377.81|206
1749894600000|2025-06-14 09:50:00|379.93|377.93|379.46|377.46|380.2|378.2|379.46|377.46|232
1749894900000|2025-06-14 09:55:00|379.42|377.42|379.56|377.56|379.63|377.63|379.38|377.38|189
1749895200000|2025-06-14 10:00:00|379.65|377.65|379.56|377.56|379.8|377.8|379.46|377.46|172
1749895500000|2025-06-14 10:05:00|379.53|377.53|379.11|377.11|380.12|378.12|378.97|376.97|303
1749895800000|2025-06-14 10:10:00|379.12|377.12|380.06|378.06|380.14|378.14|379.09|377.09|274
1749896100000|2025-06-14 10:15:00|380.05|378.05|379.31|377.31|380.06|378.06|379.14|377.14|297
1749896400000|2025-06-14 10:20:00|379.29|377.29|379.37|377.37|379.45|377.45|379.02|377.02|240
1749896700000|2025-06-14 10:25:00|379.38|377.38|380.24|378.24|380.3|378.3|379.16|377.16|253
1749897000000|2025-06-14 10:30:00|380.22|378.22|381.36|379.36|381.44|379.44|380.15|378.15|230
1749897300000|2025-06-14 10:35:00|381.37|379.37|380.92|378.92|381.37|379.37|380.64|378.64|237
1749897600000|2025-06-14 10:40:00|380.89|378.89|380.97|378.97|381.03|379.03|380.81|378.81|186
1749897900000|2025-06-14 10:45:00|380.98|378.98|381.08|379.08|381.16|379.16|380.87|378.87|119
1749898200000|2025-06-14 10:50:00|381.12|379.12|380.79|378.79|381.14|379.14|380.73|378.73|143
1749898500000|2025-06-14 10:55:00|380.81|378.81|380.69|378.69|380.86|378.86|380.68|378.68|124
1749898800000|2025-06-14 11:00:00|380.73|378.73|380.8|378.8|381.03|379.03|380.69|378.69|208
1749899100000|2025-06-14 11:05:00|380.78|378.78|380.45|378.45|381.12|379.12|380.34|378.34|233
1749899400000|2025-06-14 11:10:00|380.42|378.42|380.8|378.8|380.84|378.84|380.4|378.4|319
1749899700000|2025-06-14 11:15:00|380.79|378.79|381.88|379.88|381.89|379.89|380.74|378.74|199
1749900000000|2025-06-14 11:20:00|381.89|379.89|381.83|379.83|382.15|380.15|381.7|379.7|247
1749900300000|2025-06-14 11:25:00|381.82|379.82|381.53|379.53|381.88|379.88|381.49|379.49|249
1749900600000|2025-06-14 11:30:00|381.59|379.59|381.64|379.64|381.97|379.97|381.53|379.53|215
1749900900000|2025-06-14 11:35:00|381.61|379.61|380.93|378.93|381.82|379.82|380.93|378.93|225
1749901200000|2025-06-14 11:40:00|380.95|378.95|380.62|378.62|381.02|379.02|380.47|378.47|150
1749901500000|2025-06-14 11:45:00|380.63|378.63|380.94|378.94|380.97|378.97|380.37|378.37|245
1749901800000|2025-06-14 11:50:00|380.93|378.93|381.53|379.53|381.56|379.56|380.9|378.9|218
1749902100000|2025-06-14 11:55:00|381.51|379.51|381.72|379.72|381.72|379.72|381.38|379.38|110
1749902400000|2025-06-14 12:00:00|381.61|379.61|381.75|379.75|382.02|380.02|381.61|379.61|173
1749902700000|2025-06-14 12:05:00|381.76|379.76|381.25|379.25|381.82|379.82|381.17|379.17|241
1749903000000|2025-06-14 12:10:00|381.26|379.26|380.52|378.52|381.34|379.34|380.23|378.23|231
1749903300000|2025-06-14 12:15:00|380.5|378.5|380.12|378.12|381.16|379.16|380.12|378.12|200
1749903600000|2025-06-14 12:20:00|380.04|378.04|380.14|378.14|380.29|378.29|379.82|377.82|188
1749903900000|2025-06-14 12:25:00|380.18|378.18|379.78|377.78|380.37|378.37|379.59|377.59|159
1749904200000|2025-06-14 12:30:00|379.76|377.76|380.07|378.07|380.17|378.17|379.41|377.41|201
1749904500000|2025-06-14 12:35:00|380.06|378.06|380.81|378.81|380.94|378.94|379.99|377.99|170
1749904800000|2025-06-14 12:40:00|380.8|378.8|379.71|377.71|380.81|378.81|379.51|377.51|259
1749905100000|2025-06-14 12:45:00|379.74|377.74|380.48|378.48|380.49|378.49|379.74|377.74|308
1749905400000|2025-06-14 12:50:00|380.49|378.49|380.7|378.7|381.07|379.07|380.48|378.48|262
1749905700000|2025-06-14 12:55:00|380.72|378.72|381.67|379.67|381.93|379.93|380.68|378.68|177
1749906000000|2025-06-14 13:00:00|381.66|379.66|382.37|380.37|382.71|380.71|381.2|379.2|295
1749906300000|2025-06-14 13:05:00|382.36|380.36|382.26|380.26|382.62|380.62|382.17|380.17|187
1749906600000|2025-06-14 13:10:00|382.29|380.29|382.31|380.31|382.72|380.72|382.28|380.28|277
1749906900000|2025-06-14 13:15:00|382.26|380.26|381.39|379.39|382.26|380.26|381.35|379.35|199
1749907200000|2025-06-14 13:20:00|381.37|379.37|381.43|379.43|381.94|379.94|381|379|264
1749907500000|2025-06-14 13:25:00|381.42|379.42|381.37|379.37|381.56|379.56|381.13|379.13|245
1749907800000|2025-06-14 13:30:00|381.36|379.36|380.66|378.66|381.39|379.39|380.55|378.55|285
1749908100000|2025-06-14 13:35:00|380.68|378.68|381.44|379.44|381.45|379.45|380.56|378.56|329
1749908400000|2025-06-14 13:40:00|381.43|379.43|379.98|377.98|381.43|379.43|379.95|377.95|290
1749908700000|2025-06-14 13:45:00|380.03|378.03|380.36|378.36|380.36|378.36|379.39|377.39|393
1749909000000|2025-06-14 13:50:00|380.33|378.33|380.89|378.89|381.26|379.26|380.31|378.31|249
1749909300000|2025-06-14 13:55:00|380.88|378.88|380.63|378.63|380.97|378.97|380.62|378.62|133
1749909600000|2025-06-14 14:00:00|380.62|378.62|380.38|378.38|380.82|378.82|380.24|378.24|224
1749909900000|2025-06-14 14:05:00|380.4|378.4|379.49|377.49|380.54|378.54|379.2|377.2|262
1749910200000|2025-06-14 14:10:00|379.52|377.52|379.92|377.92|380.07|378.07|379.49|377.49|194
1749910500000|2025-06-14 14:15:00|379.95|377.95|380.04|378.04|380.06|378.06|379.39|377.39|303
1749910800000|2025-06-14 14:20:00|380.05|378.05|380.05|378.05|380.2|378.2|379.91|377.91|197
1749911100000|2025-06-14 14:25:00|380.06|378.06|379.52|377.52|380.69|378.69|379.2|377.2|188
1749911400000|2025-06-14 14:30:00|379.57|377.57|379.31|377.31|380.05|378.05|379.28|377.28|191
1749911700000|2025-06-14 14:35:00|379.39|377.39|379.19|377.19|379.39|377.39|378.16|376.16|182
1749912000000|2025-06-14 14:40:00|379.18|377.18|379.23|377.23|379.64|377.64|379.15|377.15|104
1749912300000|2025-06-14 14:45:00|379.22|377.22|378.57|376.57|379.29|377.29|378.5|376.5|153
1749912600000|2025-06-14 14:50:00|378.56|376.56|378.87|376.87|379.05|377.05|378.28|376.28|174
1749912900000|2025-06-14 14:55:00|378.85|376.85|378.88|376.88|379.12|377.12|378.67|376.67|132
1749913200000|2025-06-14 15:00:00|378.89|376.89|378.95|376.95|378.98|376.98|378.51|376.51|160
1749913500000|2025-06-14 15:05:00|378.99|376.99|379.16|377.16|379.48|377.48|378.9|376.9|144
1749913800000|2025-06-14 15:10:00|379.15|377.15|378.8|376.8|379.21|377.21|378.69|376.69|226
1749914100000|2025-06-14 15:15:00|378.79|376.79|379.02|377.02|379.14|377.14|378.38|376.38|245
1749914400000|2025-06-14 15:20:00|379.03|377.03|378.65|376.65|379.26|377.26|378.38|376.38|215
1749914700000|2025-06-14 15:25:00|378.66|376.66|378.13|376.13|378.78|376.78|377.87|375.87|217
1749915000000|2025-06-14 15:30:00|378.12|376.12|377.09|375.09|378.12|376.12|376.9|374.9|304
1749915300000|2025-06-14 15:35:00|377.08|375.08|377.11|375.11|377.73|375.73|377.02|375.02|288
1749915600000|2025-06-14 15:40:00|377.12|375.12|376.62|374.62|377.12|375.12|376.5|374.5|296
1749915900000|2025-06-14 15:45:00|376.63|374.63|376.76|374.76|377.06|375.06|376.12|374.12|381
1749916200000|2025-06-14 15:50:00|376.71|374.71|377.11|375.11|377.46|375.46|376.51|374.51|298
1749916500000|2025-06-14 15:55:00|377.12|375.12|377.44|375.44|377.51|375.51|376.89|374.89|240
1749916800000|2025-06-14 16:00:00|377.4|375.4|377.63|375.63|377.76|375.76|377.05|375.05|255
1749917100000|2025-06-14 16:05:00|377.64|375.64|377.09|375.09|377.94|375.94|377.04|375.04|193
1749917400000|2025-06-14 16:10:00|377.04|375.04|376.66|374.66|377.1|375.1|376.01|374.01|263
1749917700000|2025-06-14 16:15:00|376.74|374.74|376.51|374.51|377.14|375.14|376.25|374.25|343
1749918000000|2025-06-14 16:20:00|376.5|374.5|376.3|374.3|377.21|375.21|376.1|374.1|274
1749918300000|2025-06-14 16:25:00|376.35|374.35|375.75|373.75|376.38|374.38|375.46|373.46|313
1749918600000|2025-06-14 16:30:00|375.8|373.8|375.16|373.16|376|374|374.89|372.89|393
1749918900000|2025-06-14 16:35:00|375.22|373.22|375.06|373.06|376.04|374.04|374.97|372.97|377
1749919200000|2025-06-14 16:40:00|375.07|373.07|374.91|372.91|375.64|373.64|374.75|372.75|354
1749919500000|2025-06-14 16:45:00|374.87|372.87|373.15|371.15|374.87|372.87|373.12|371.12|460
1749919800000|2025-06-14 16:50:00|373.16|371.16|373.72|371.72|373.76|371.76|372.86|370.86|486
1749920100000|2025-06-14 16:55:00|373.66|371.66|374.04|372.04|374.2|372.2|373.62|371.62|374
1749920400000|2025-06-14 17:00:00|374.05|372.05|374.73|372.73|374.85|372.85|373.34|371.34|426
1749920700000|2025-06-14 17:05:00|374.72|372.72|376.02|374.02|376.02|374.02|374.72|372.72|316
1749921000000|2025-06-14 17:10:00|376.03|374.03|375.76|373.76|376.12|374.12|375.53|373.53|317
1749921300000|2025-06-14 17:15:00|375.77|373.77|376.72|374.72|376.94|374.94|375.77|373.77|285
1749921600000|2025-06-14 17:20:00|376.69|374.69|376.76|374.76|377.1|375.1|376.41|374.41|308
1749921900000|2025-06-14 17:25:00|376.75|374.75|377.29|375.29|377.39|375.39|376.63|374.63|222
1749922200000|2025-06-14 17:30:00|377.38|375.38|376.38|374.38|377.57|375.57|376.32|374.32|248
1749922500000|2025-06-14 17:35:00|376.33|374.33|376.8|374.8|377.13|375.13|376.24|374.24|348
1749922800000|2025-06-14 17:40:00|376.78|374.78|375.7|373.7|376.82|374.82|375.51|373.51|246
1749923100000|2025-06-14 17:45:00|375.69|373.69|376.17|374.17|376.9|374.9|375.64|373.64|277
1749923400000|2025-06-14 17:50:00|376.18|374.18|376.22|374.22|376.92|374.92|376.17|374.17|222
1749923700000|2025-06-14 17:55:00|376.23|374.23|376.41|374.41|376.58|374.58|376.21|374.21|197
1749924000000|2025-06-14 18:00:00|376.45|374.45|377|375|377.11|375.11|376.4|374.4|219
1749924300000|2025-06-14 18:05:00|376.99|374.99|377.39|375.39|377.92|375.92|376.96|374.96|261
1749924600000|2025-06-14 18:10:00|377.41|375.41|377.48|375.48|377.92|375.92|377.38|375.38|261
1749924900000|2025-06-14 18:15:00|377.49|375.49|376.41|374.41|377.57|375.57|376.21|374.21|265
1749925200000|2025-06-14 18:20:00|376.4|374.4|375.68|373.68|376.4|374.4|375.68|373.68|218
1749925500000|2025-06-14 18:25:00|375.75|373.75|374.59|372.59|375.77|373.77|374.4|372.4|258
1749925800000|2025-06-14 18:30:00|374.61|372.61|374|372|374.84|372.84|373.3|371.3|408
1749926100000|2025-06-14 18:35:00|373.99|371.99|373.59|371.59|374.33|372.33|373.5|371.5|311
1749926400000|2025-06-14 18:40:00|373.57|371.57|373.75|371.75|373.75|371.75|373.27|371.27|368
1749926700000|2025-06-14 18:45:00|373.73|371.73|374.08|372.08|374.27|372.27|373.06|371.06|322
1749927000000|2025-06-14 18:50:00|374.1|372.1|374.82|372.82|374.85|372.85|373.69|371.69|428
1749927300000|2025-06-14 18:55:00|374.84|372.84|375.77|373.77|375.92|373.92|374.82|372.82|258
1749927600000|2025-06-14 19:00:00|375.78|373.78|375.64|373.64|375.92|373.92|375.25|373.25|354
1749927900000|2025-06-14 19:05:00|375.56|373.56|375.36|373.36|376.25|374.25|375.35|373.35|367
1749928200000|2025-06-14 19:10:00|375.33|373.33|376.26|374.26|376.26|374.26|375.24|373.24|403
1749928500000|2025-06-14 19:15:00|376.31|374.31|377.33|375.33|377.33|375.33|376.29|374.29|381
1749928800000|2025-06-14 19:20:00|377.32|375.32|376.72|374.72|377.42|375.42|376.64|374.64|332
1749929100000|2025-06-14 19:25:00|376.68|374.68|376.92|374.92|376.92|374.92|376.48|374.48|280
1749929400000|2025-06-14 19:30:00|376.91|374.91|377.39|375.39|377.54|375.54|376.88|374.88|320
1749929700000|2025-06-14 19:35:00|377.46|375.46|377.48|375.48|377.64|375.64|377.09|375.09|321
1749930000000|2025-06-14 19:40:00|377.49|375.49|377.34|375.34|377.67|375.67|377.24|375.24|319
1749930300000|2025-06-14 19:45:00|377.3|375.3|376.45|374.45|377.32|375.32|376.43|374.43|331
1749930600000|2025-06-14 19:50:00|376.44|374.44|375.96|373.96|376.46|374.46|375.76|373.76|314
1749930900000|2025-06-14 19:55:00|375.95|373.95|375.36|373.36|375.97|373.97|375.35|373.35|214
1749931200000|2025-06-14 20:00:00|375.35|373.35|374.92|372.92|375.67|373.67|374.89|372.89|364
1749931500000|2025-06-14 20:05:00|374.91|372.91|373.77|371.77|374.95|372.95|373.48|371.48|416
1749931800000|2025-06-14 20:10:00|373.75|371.75|373.35|371.35|374.15|372.15|373.12|371.12|431
1749932100000|2025-06-14 20:15:00|373.32|371.32|374.35|372.35|374.41|372.41|373.18|371.18|505
1749932400000|2025-06-14 20:20:00|374.4|372.4|374.57|372.57|375.32|373.32|374.08|372.08|425
1749932700000|2025-06-14 20:25:00|374.55|372.55|374.93|372.93|375.28|373.28|374.47|372.47|340
1749933000000|2025-06-14 20:30:00|374.9|372.9|374.72|372.72|375.45|373.45|374.62|372.62|313
1749933300000|2025-06-14 20:35:00|374.67|372.67|375.16|373.16|375.19|373.19|373.94|371.94|268
1749933600000|2025-06-14 20:40:00|375.1|373.1|375.52|373.52|375.65|373.65|375.04|373.04|257
1749933900000|2025-06-14 20:45:00|375.51|373.51|375.29|373.29|375.81|373.81|375.26|373.26|264
1749934200000|2025-06-14 20:50:00|375.27|373.27|374.77|372.77|375.58|373.58|374.68|372.68|358
1749934500000|2025-06-14 20:55:00|374.85|372.85|375.38|373.38|375.38|373.38|374.77|372.77|271
1749934800000|2025-06-14 21:00:00|375.39|373.39|375.47|373.47|375.61|373.61|375.3|373.3|244
1749935100000|2025-06-14 21:05:00|375.48|373.48|376.12|374.12|376.17|374.17|375.46|373.46|184
1749935400000|2025-06-14 21:10:00|376.11|374.11|376.68|374.68|376.68|374.68|375.66|373.66|162
1749935700000|2025-06-14 21:15:00|376.72|374.72|376.9|374.9|376.9|374.9|376.13|374.13|180
1749936000000|2025-06-14 21:20:00|376.91|374.91|377|375|378.36|376.36|376.7|374.7|213
1749936300000|2025-06-14 21:25:00|377.05|375.05|378.44|376.44|378.44|376.44|377.05|375.05|215
1749936600000|2025-06-14 21:30:00|378.45|376.45|378.01|376.01|378.74|376.74|377.74|375.74|148
1749936900000|2025-06-14 21:35:00|378.02|376.02|378.01|376.01|378.08|376.08|377.54|375.54|164
1749937200000|2025-06-14 21:40:00|378.02|376.02|378.35|376.35|378.52|376.52|378.01|376.01|122
1749937500000|2025-06-14 21:45:00|378.34|376.34|379.21|377.21|379.28|377.28|378.32|376.32|91
1749937800000|2025-06-14 21:50:00|379.19|377.19|379.26|377.26|379.45|377.45|379|377|92
1749938100000|2025-06-14 21:55:00|379.24|377.24|378.9|376.9|379.57|377.57|378.8|376.8|109
1749938400000|2025-06-14 22:00:00|378.96|376.96|380.25|378.25|380.3|378.3|378.88|376.88|207
1749938700000|2025-06-14 22:05:00|380.24|378.24|379.73|377.73|380.28|378.28|379.62|377.62|225
1749939000000|2025-06-14 22:10:00|379.72|377.72|379.66|377.66|379.74|377.74|379.24|377.24|123
1749939300000|2025-06-14 22:15:00|379.69|377.69|380.27|378.27|380.34|378.34|379.61|377.61|179
1749939600000|2025-06-14 22:20:00|380.28|378.28|379.85|377.85|380.28|378.28|379.65|377.65|122
1749939900000|2025-06-14 22:25:00|379.87|377.87|379.75|377.75|380.13|378.13|379.74|377.74|143
1749940200000|2025-06-14 22:30:00|379.74|377.74|379.01|377.01|379.76|377.76|378.66|376.66|137
1749940500000|2025-06-14 22:35:00|379.04|377.04|378.85|376.85|379.15|377.15|378.85|376.85|67
1749940800000|2025-06-14 22:40:00|378.83|376.83|378.19|376.19|378.83|376.83|378.07|376.07|74
1749941100000|2025-06-14 22:45:00|378.18|376.18|378.97|376.97|379.13|377.13|378.18|376.18|124
1749941400000|2025-06-14 22:50:00|378.9|376.9|379.24|377.24|379.53|377.53|378.88|376.88|227
1749941700000|2025-06-14 22:55:00|379.19|377.19|379.24|377.24|379.33|377.33|379.14|377.14|115
1749942000000|2025-06-14 23:00:00|379.25|377.25|379.34|377.34|379.35|377.35|379.13|377.13|184
1749942300000|2025-06-14 23:05:00|379.33|377.33|379.76|377.76|379.91|377.91|379.27|377.27|263
1749942600000|2025-06-14 23:10:00|379.72|377.72|379.55|377.55|379.98|377.98|379.5|377.5|94
1749942900000|2025-06-14 23:15:00|379.56|377.56|379.59|377.59|379.62|377.62|379.09|377.09|143
1749943200000|2025-06-14 23:20:00|379.61|377.61|379.48|377.48|379.91|377.91|379.46|377.46|97
1749943500000|2025-06-14 23:25:00|379.47|377.47|379.69|377.69|379.71|377.71|379.13|377.13|126
1749943800000|2025-06-14 23:30:00|379.7|377.7|379.57|377.57|379.85|377.85|379.32|377.32|137
1749944100000|2025-06-14 23:35:00|379.59|377.59|379.77|377.77|379.79|377.79|379.55|377.55|106
1749944400000|2025-06-14 23:40:00|379.75|377.75|380.3|378.3|380.3|378.3|379.74|377.74|107
1749944700000|2025-06-14 23:45:00|380.29|378.29|379.84|377.84|380.42|378.42|379.83|377.83|124
1749945000000|2025-06-14 23:50:00|379.85|377.85|379.41|377.41|379.85|377.85|379.41|377.41|84
1749945300000|2025-06-14 23:55:00|379.4|377.4|379.2|377.2|379.41|377.41|379.19|377.19|60
1749945600000|2025-06-15 00:00:00|379.24|377.24|379.25|377.25|379.42|377.42|378.79|376.79|122
1749945900000|2025-06-15 00:05:00|379.21|377.21|379.11|377.11|379.41|377.41|378.98|376.98|178
1749946200000|2025-06-15 00:10:00|379.09|377.09|379.49|377.49|379.5|377.5|379.08|377.08|172
1749946500000|2025-06-15 00:15:00|379.48|377.48|380.03|378.03|380.07|378.07|379.47|377.47|103
1749946800000|2025-06-15 00:20:00|380|378|379.97|377.97|380.23|378.23|379.95|377.95|115
1749947100000|2025-06-15 00:25:00|379.99|377.99|379.71|377.71|380.01|378.01|379.4|377.4|83
1749947400000|2025-06-15 00:30:00|379.72|377.72|379.8|377.8|379.87|377.87|379.19|377.19|180
1749947700000|2025-06-15 00:35:00|379.81|377.81|379.9|377.9|380.25|378.25|379.81|377.81|160
1749948000000|2025-06-15 00:40:00|379.91|377.91|380.01|378.01|380.22|378.22|379.84|377.84|91
1749948300000|2025-06-15 00:45:00|380.06|378.06|380.03|378.03|380.25|378.25|379.99|377.99|94
1749948600000|2025-06-15 00:50:00|380.04|378.04|380.43|378.43|380.64|378.64|380.02|378.02|113
1749948900000|2025-06-15 00:55:00|380.42|378.42|380.56|378.56|380.62|378.62|380.36|378.36|70
1749949200000|2025-06-15 01:00:00|380.55|378.55|380.12|378.12|380.75|378.75|380.03|378.03|136
1749949500000|2025-06-15 01:05:00|380.15|378.15|380.48|378.48|380.5|378.5|380|378|129
1749949800000|2025-06-15 01:10:00|380.47|378.47|380.47|378.47|380.61|378.61|380.2|378.2|93
1749950100000|2025-06-15 01:15:00|380.46|378.46|379.71|377.71|380.46|378.46|379.59|377.59|211
1749950400000|2025-06-15 01:20:00|379.74|377.74|379.38|377.38|379.79|377.79|379.1|377.1|143
1749950700000|2025-06-15 01:25:00|379.39|377.39|378.89|376.89|379.51|377.51|378.85|376.85|218
1749951000000|2025-06-15 01:30:00|378.85|376.85|378.25|376.25|378.94|376.94|378.15|376.15|230
1749951300000|2025-06-15 01:35:00|378.27|376.27|378.51|376.51|378.66|376.66|378.26|376.26|166
1749951600000|2025-06-15 01:40:00|378.53|376.53|378.73|376.73|378.73|376.73|378.16|376.16|198
1749951900000|2025-06-15 01:45:00|378.7|376.7|378.81|376.81|379.18|377.18|378.64|376.64|143
1749952200000|2025-06-15 01:50:00|378.86|376.86|378.69|376.69|379.05|377.05|378.57|376.57|149
1749952500000|2025-06-15 01:55:00|378.72|376.72|378.38|376.38|378.72|376.72|378.29|376.29|78
1749952800000|2025-06-15 02:00:00|378.41|376.41|378.91|376.91|378.92|376.92|378.38|376.38|78
1749953100000|2025-06-15 02:05:00|378.92|376.92|379.43|377.43|379.62|377.62|378.92|376.92|98
1749953400000|2025-06-15 02:10:00|379.4|377.4|379.88|377.88|379.99|377.99|379.3|377.3|136
1749953700000|2025-06-15 02:15:00|379.87|377.87|379.85|377.85|379.96|377.96|379.76|377.76|84
1749954000000|2025-06-15 02:20:00|379.84|377.84|380.34|378.34|380.35|378.35|379.84|377.84|163
1749954300000|2025-06-15 02:25:00|380.33|378.33|380.23|378.23|380.33|378.33|380.08|378.08|86
1749954600000|2025-06-15 02:30:00|380.22|378.22|379.49|377.49|380.42|378.42|379.33|377.33|72
1749954900000|2025-06-15 02:35:00|379.48|377.48|379.56|377.56|379.58|377.58|379.28|377.28|60
1749955200000|2025-06-15 02:40:00|379.58|377.58|379.52|377.52|379.68|377.68|379.39|377.39|72
1749955500000|2025-06-15 02:45:00|379.54|377.54|379.25|377.25|379.59|377.59|379.22|377.22|62
1749955800000|2025-06-15 02:50:00|379.22|377.22|379.44|377.44|379.45|377.45|379.13|377.13|112
1749956100000|2025-06-15 02:55:00|379.47|377.47|379.42|377.42|379.47|377.47|379.3|377.3|134
1749956400000|2025-06-15 03:00:00|379.43|377.43|379.68|377.68|379.81|377.81|379.43|377.43|175
1749956700000|2025-06-15 03:05:00|379.67|377.67|379.58|377.58|379.67|377.67|379.34|377.34|107
1749957000000|2025-06-15 03:10:00|379.55|377.55|379.75|377.75|379.8|377.8|379.37|377.37|109
1749957300000|2025-06-15 03:15:00|379.74|377.74|379.88|377.88|379.96|377.96|379.69|377.69|139
1749957600000|2025-06-15 03:20:00|379.86|377.86|379.81|377.81|379.96|377.96|379.74|377.74|130
1749957900000|2025-06-15 03:25:00|379.74|377.74|379.91|377.91|380.01|378.01|379.6|377.6|131
1749958200000|2025-06-15 03:30:00|379.89|377.89|379.83|377.83|379.91|377.91|379.49|377.49|228
1749958500000|2025-06-15 03:35:00|379.82|377.82|380.03|378.03|380.1|378.1|379.68|377.68|142
1749958800000|2025-06-15 03:40:00|380.04|378.04|380.3|378.3|380.36|378.36|380.03|378.03|54
1749959100000|2025-06-15 03:45:00|380.31|378.31|379.75|377.75|380.41|378.41|379.75|377.75|190
1749959400000|2025-06-15 03:50:00|379.74|377.74|379.71|377.71|379.96|377.96|379.62|377.62|190
1749959700000|2025-06-15 03:55:00|379.72|377.72|379.77|377.77|379.97|377.97|379.5|377.5|224
1749960000000|2025-06-15 04:00:00|379.78|377.78|379.78|377.78|380.11|378.11|379.7|377.7|229
1749960300000|2025-06-15 04:05:00|379.86|377.86|379.99|377.99|380.03|378.03|379.81|377.81|187
1749960600000|2025-06-15 04:10:00|379.97|377.97|380.29|378.29|380.29|378.29|379.89|377.89|189
1749960900000|2025-06-15 04:15:00|380.32|378.32|380.33|378.33|380.53|378.53|380.24|378.24|168
1749961200000|2025-06-15 04:20:00|380.34|378.34|380.35|378.35|380.45|378.45|380.14|378.14|176
1749961500000|2025-06-15 04:25:00|380.36|378.36|380.49|378.49|380.54|378.54|380.31|378.31|109
1749961800000|2025-06-15 04:30:00|380.5|378.5|380.67|378.67|380.68|378.68|380.44|378.44|121
1749962100000|2025-06-15 04:35:00|380.68|378.68|380.89|378.89|380.94|378.94|380.6|378.6|56
1749962400000|2025-06-15 04:40:00|380.86|378.86|380.76|378.76|380.9|378.9|380.24|378.24|136
1749962700000|2025-06-15 04:45:00|380.77|378.77|380.95|378.95|380.99|378.99|380.74|378.74|82
1749963000000|2025-06-15 04:50:00|380.94|378.94|380.74|378.74|381.07|379.07|380.72|378.72|87
1749963300000|2025-06-15 04:55:00|380.75|378.75|381.28|379.28|381.29|379.29|380.73|378.73|89
1749963600000|2025-06-15 05:00:00|381.27|379.27|380.79|378.79|381.28|379.28|380.78|378.78|62
1749963900000|2025-06-15 05:05:00|380.78|378.78|380.38|378.38|380.92|378.92|380.38|378.38|58
1749964200000|2025-06-15 05:10:00|380.37|378.37|380.19|378.19|380.39|378.39|380.17|378.17|68
1749964500000|2025-06-15 05:15:00|380.2|378.2|379.74|377.74|380.22|378.22|379.59|377.59|126
1749964800000|2025-06-15 05:20:00|379.72|377.72|379.54|377.54|379.93|377.93|379.53|377.53|161
1749965100000|2025-06-15 05:25:00|379.55|377.55|380.22|378.22|380.24|378.24|379.55|377.55|96
1749965400000|2025-06-15 05:30:00|380.24|378.24|380.78|378.78|380.81|378.81|380.23|378.23|94
1749965700000|2025-06-15 05:35:00|380.77|378.77|381.56|379.56|381.67|379.67|380.75|378.75|110
1749966000000|2025-06-15 05:40:00|381.55|379.55|381.84|379.84|381.84|379.84|381.55|379.55|114
1749966300000|2025-06-15 05:45:00|381.85|379.85|382.4|380.4|382.62|380.62|381.84|379.84|143
1749966600000|2025-06-15 05:50:00|382.36|380.36|382.29|380.29|382.6|380.6|382.18|380.18|117
1749966900000|2025-06-15 05:55:00|382.28|380.28|382.34|380.34|382.42|380.42|382.03|380.03|117
1749967200000|2025-06-15 06:00:00|382.36|380.36|381.97|379.97|382.76|380.76|381.95|379.95|141
1749967500000|2025-06-15 06:05:00|381.95|379.95|381.21|379.21|381.97|379.97|381.21|379.21|46
1749967800000|2025-06-15 06:10:00|381.26|379.26|381.14|379.14|381.3|379.3|381.14|379.14|55
1749968100000|2025-06-15 06:15:00|381.15|379.15|381.27|379.27|381.5|379.5|380.99|378.99|117
1749968400000|2025-06-15 06:20:00|381.26|379.26|380.68|378.68|381.26|379.26|380.49|378.49|93
1749968700000|2025-06-15 06:25:00|380.67|378.67|380.57|378.57|380.67|378.67|380.31|378.31|104
1749969000000|2025-06-15 06:30:00|380.56|378.56|380.08|378.08|380.59|378.59|380.08|378.08|91
1749969300000|2025-06-15 06:35:00|380.1|378.1|380.39|378.39|380.42|378.42|380.09|378.09|90
1749969600000|2025-06-15 06:40:00|380.42|378.42|380.34|378.34|380.46|378.46|380.28|378.28|55
1749969900000|2025-06-15 06:45:00|380.36|378.36|380.08|378.08|380.36|378.36|380|378|69
1749970200000|2025-06-15 06:50:00|380.06|378.06|380.06|378.06|380.07|378.07|379.97|377.97|54
1749970500000|2025-06-15 06:55:00|380.03|378.03|379.45|377.45|380.05|378.05|379.37|377.37|93
1749970800000|2025-06-15 07:00:00|379.44|377.44|379.12|377.12|379.46|377.46|379.11|377.11|57
1749971100000|2025-06-15 07:05:00|379.11|377.11|378.34|376.34|379.13|377.13|378.34|376.34|74
1749971400000|2025-06-15 07:10:00|378.32|376.32|378.94|376.94|378.96|376.96|378.05|376.05|188
1749971700000|2025-06-15 07:15:00|378.9|376.9|378.79|376.79|378.96|376.96|378.67|376.67|87
1749972000000|2025-06-15 07:20:00|378.78|376.78|378.88|376.88|379.14|377.14|378.76|376.76|110
1749972300000|2025-06-15 07:25:00|378.89|376.89|378.75|376.75|379.09|377.09|378.66|376.66|138
1749972600000|2025-06-15 07:30:00|378.76|376.76|378.82|376.82|378.91|376.91|378.37|376.37|221
1749972900000|2025-06-15 07:35:00|378.81|376.81|378.58|376.58|378.96|376.96|378.52|376.52|165
1749973200000|2025-06-15 07:40:00|378.57|376.57|378.69|376.69|378.93|376.93|378.57|376.57|115
1749973500000|2025-06-15 07:45:00|378.66|376.66|379.09|377.09|379.13|377.13|378.64|376.64|102
1749973800000|2025-06-15 07:50:00|379.08|377.08|378.92|376.92|379.11|377.11|378.78|376.78|126
1749974100000|2025-06-15 07:55:00|378.93|376.93|378.68|376.68|379.07|377.07|378.68|376.68|101
1749974400000|2025-06-15 08:00:00|378.71|376.71|378.68|376.68|378.95|376.95|378.51|376.51|168
1749974700000|2025-06-15 08:05:00|378.62|376.62|377.9|375.9|378.62|376.62|377.74|375.74|195
1749975000000|2025-06-15 08:10:00|377.91|375.91|378|376|378.22|376.22|377.86|375.86|135
1749975300000|2025-06-15 08:15:00|378.01|376.01|378.27|376.27|378.38|376.38|378|376|94
1749975600000|2025-06-15 08:20:00|378.28|376.28|378.8|376.8|378.8|376.8|378.17|376.17|124
1749975900000|2025-06-15 08:25:00|378.83|376.83|378.52|376.52|379.02|377.02|378.42|376.42|96
1749976200000|2025-06-15 08:30:00|378.53|376.53|378.55|376.55|378.79|376.79|378.46|376.46|142
1749976500000|2025-06-15 08:35:00|378.51|376.51|378.08|376.08|378.56|376.56|378.08|376.08|182
1749976800000|2025-06-15 08:40:00|378.07|376.07|378.51|376.51|378.55|376.55|378|376|131
1749977100000|2025-06-15 08:45:00|378.5|376.5|378.05|376.05|378.52|376.52|377.86|375.86|167
1749977400000|2025-06-15 08:50:00|378.08|376.08|378.23|376.23|378.29|376.29|377.93|375.93|142
1749977700000|2025-06-15 08:55:00|378.22|376.22|378.35|376.35|378.37|376.37|378.1|376.1|132
1749978000000|2025-06-15 09:00:00|378.34|376.34|378.03|376.03|378.35|376.35|377.96|375.96|210
1749978300000|2025-06-15 09:05:00|378.04|376.04|378.06|376.06|378.3|376.3|378.01|376.01|181
1749978600000|2025-06-15 09:10:00|378.09|376.09|377.2|375.2|378.1|376.1|377.18|375.18|224
1749978900000|2025-06-15 09:15:00|377.25|375.25|376.83|374.83|377.32|375.32|376.7|374.7|192
1749979200000|2025-06-15 09:20:00|376.8|374.8|377.52|375.52|377.61|375.61|376.72|374.72|180
1749979500000|2025-06-15 09:25:00|377.51|375.51|377.39|375.39|377.51|375.51|377.11|375.11|179
1749979800000|2025-06-15 09:30:00|377.38|375.38|376.99|374.99|377.48|375.48|376.7|374.7|209
1749980100000|2025-06-15 09:35:00|376.96|374.96|377.56|375.56|377.57|375.57|376.52|374.52|188
1749980400000|2025-06-15 09:40:00|377.55|375.55|377.68|375.68|377.84|375.84|377.41|375.41|194
1749980700000|2025-06-15 09:45:00|377.66|375.66|377.61|375.61|377.86|375.86|377.47|375.47|174
1749981000000|2025-06-15 09:50:00|377.56|375.56|377|375|377.59|375.59|376.87|374.87|191
1749981300000|2025-06-15 09:55:00|377.03|375.03|377.13|375.13|377.17|375.17|376.69|374.69|168
1749981600000|2025-06-15 10:00:00|377.15|375.15|377.66|375.66|377.66|375.66|377.04|375.04|132
1749981900000|2025-06-15 10:05:00|377.65|375.65|378.45|376.45|378.56|376.56|377.65|375.65|136
1749982200000|2025-06-15 10:10:00|378.44|376.44|378.99|376.99|379.06|377.06|378.39|376.39|119
1749982500000|2025-06-15 10:15:00|378.98|376.98|378.72|376.72|379.13|377.13|378.66|376.66|185
1749982800000|2025-06-15 10:20:00|378.7|376.7|378.82|376.82|379.14|377.14|378.59|376.59|217
1749983100000|2025-06-15 10:25:00|378.78|376.78|378.49|376.49|378.78|376.78|378.23|376.23|184
1749983400000|2025-06-15 10:30:00|378.48|376.48|378.71|376.71|378.79|376.79|378.47|376.47|227
1749983700000|2025-06-15 10:35:00|378.72|376.72|378.66|376.66|378.72|376.72|378.33|376.33|233
1749984000000|2025-06-15 10:40:00|378.65|376.65|379.51|377.51|379.53|377.53|378.63|376.63|143
1749984300000|2025-06-15 10:45:00|379.53|377.53|379.81|377.81|380.01|378.01|379.21|377.21|185
1749984600000|2025-06-15 10:50:00|379.83|377.83|379.6|377.6|379.9|377.9|379.57|377.57|205
1749984900000|2025-06-15 10:55:00|379.61|377.61|379.59|377.59|379.71|377.71|379.51|377.51|145
1749985200000|2025-06-15 11:00:00|379.62|377.62|379.58|377.58|379.82|377.82|379.5|377.5|167
1749985500000|2025-06-15 11:05:00|379.6|377.6|379.61|377.61|380.01|378.01|379.41|377.41|178
1749985800000|2025-06-15 11:10:00|379.64|377.64|379.58|377.58|380.02|378.02|379.45|377.45|168
1749986100000|2025-06-15 11:15:00|379.57|377.57|379.35|377.35|379.78|377.78|379.18|377.18|237
1749986400000|2025-06-15 11:20:00|379.3|377.3|379.05|377.05|379.31|377.31|379.04|377.04|87
1749986700000|2025-06-15 11:25:00|379.04|377.04|378.63|376.63|379.06|377.06|378.54|376.54|182
1749987000000|2025-06-15 11:30:00|378.6|376.6|378.47|376.47|378.67|376.67|378.3|376.3|147
1749987300000|2025-06-15 11:35:00|378.48|376.48|378.76|376.76|378.95|376.95|378.47|376.47|225
1749987600000|2025-06-15 11:40:00|378.77|376.77|378.5|376.5|378.77|376.77|378.12|376.12|191
1749987900000|2025-06-15 11:45:00|378.49|376.49|378.73|376.73|378.73|376.73|378.18|376.18|238
1749988200000|2025-06-15 11:50:00|378.74|376.74|379.52|377.52|379.88|377.88|378.74|376.74|133
1749988500000|2025-06-15 11:55:00|379.53|377.53|379.27|377.27|379.61|377.61|378.98|376.98|206
1749988800000|2025-06-15 12:00:00|379.28|377.28|379.17|377.17|379.51|377.51|379.01|377.01|323
1749989100000|2025-06-15 12:05:00|379.2|377.2|379.77|377.77|379.84|377.84|378.97|376.97|315
1749989400000|2025-06-15 12:10:00|379.78|377.78|379.54|377.54|380.02|378.02|379.54|377.54|122
1749989700000|2025-06-15 12:15:00|379.53|377.53|379.39|377.39|379.74|377.74|379.36|377.36|231
1749990000000|2025-06-15 12:20:00|379.38|377.38|378.86|376.86|379.43|377.43|378.85|376.85|136
1749990300000|2025-06-15 12:25:00|378.85|376.85|378.51|376.51|378.85|376.85|378.38|376.38|147
1749990600000|2025-06-15 12:30:00|378.52|376.52|378.95|376.95|378.95|376.95|378.46|376.46|206
1749990900000|2025-06-15 12:35:00|378.94|376.94|379.17|377.17|379.42|377.42|378.86|376.86|97
1749991200000|2025-06-15 12:40:00|379.2|377.2|379.26|377.26|379.52|377.52|378.98|376.98|203
1749991500000|2025-06-15 12:45:00|379.27|377.27|380.02|378.02|380.02|378.02|379.2|377.2|168
1749991800000|2025-06-15 12:50:00|380.04|378.04|380.54|378.54|380.54|378.54|380.04|378.04|150
1749992100000|2025-06-15 12:55:00|380.53|378.53|380.86|378.86|380.95|378.95|380.51|378.51|144
1749992400000|2025-06-15 13:00:00|380.85|378.85|380.52|378.52|380.94|378.94|380.29|378.29|162
1749992700000|2025-06-15 13:05:00|380.51|378.51|381.49|379.49|381.51|379.51|380.37|378.37|290
1749993000000|2025-06-15 13:10:00|381.47|379.47|380.99|378.99|381.54|379.54|380.95|378.95|194
1749993300000|2025-06-15 13:15:00|381.05|379.05|380.77|378.77|381.61|379.61|380.69|378.69|216
1749993600000|2025-06-15 13:20:00|380.76|378.76|381.63|379.63|381.66|379.66|380.72|378.72|181
1749993900000|2025-06-15 13:25:00|381.65|379.65|381.34|379.34|381.67|379.67|381.3|379.3|180
1749994200000|2025-06-15 13:30:00|381.33|379.33|381.07|379.07|381.36|379.36|380.86|378.86|188
1749994500000|2025-06-15 13:35:00|381.08|379.08|380.03|378.03|381.32|379.32|380.02|378.02|198
1749994800000|2025-06-15 13:40:00|380.02|378.02|381.38|379.38|381.38|379.38|380.02|378.02|259
1749995100000|2025-06-15 13:45:00|381.39|379.39|382.09|380.09|382.15|380.15|381.17|379.17|270
1749995400000|2025-06-15 13:50:00|382.07|380.07|382.13|380.13|382.21|380.21|381.5|379.5|271
1749995700000|2025-06-15 13:55:00|382.12|380.12|382.44|380.44|382.44|380.44|382.02|380.02|266
1749996000000|2025-06-15 14:00:00|382.45|380.45|381.29|379.29|382.6|380.6|381.26|379.26|242
1749996300000|2025-06-15 14:05:00|381.28|379.28|382.16|380.16|382.16|380.16|380.91|378.91|234
1749996600000|2025-06-15 14:10:00|382.15|380.15|381.8|379.8|382.2|380.2|381.75|379.75|241
1749996900000|2025-06-15 14:15:00|381.85|379.85|381.07|379.07|382.42|380.42|380.87|378.87|240
1749997200000|2025-06-15 14:20:00|381.04|379.04|380.82|378.82|381.14|379.14|380.61|378.61|184
1749997500000|2025-06-15 14:25:00|380.8|378.8|381.06|379.06|381.16|379.16|380.7|378.7|187
1749997800000|2025-06-15 14:30:00|381.1|379.1|381.01|379.01|381.18|379.18|380.56|378.56|211
1749998100000|2025-06-15 14:35:00|381.04|379.04|382.44|380.44|382.44|380.44|381.04|379.04|228
1749998400000|2025-06-15 14:40:00|382.43|380.43|381.85|379.85|382.5|380.5|381.53|379.53|226
1749998700000|2025-06-15 14:45:00|381.86|379.86|383.34|381.34|383.92|381.92|381.86|379.86|328
1749999000000|2025-06-15 14:50:00|383.35|381.35|383.66|381.66|384.39|382.39|383.35|381.35|244
1749999300000|2025-06-15 14:55:00|383.67|381.67|383.71|381.71|383.9|381.9|383.48|381.48|242
1749999600000|2025-06-15 15:00:00|383.74|381.74|383.08|381.08|383.86|381.86|382.62|380.62|305
1749999900000|2025-06-15 15:05:00|383.09|381.09|383.39|381.39|383.99|381.99|383.09|381.09|283
1750000200000|2025-06-15 15:10:00|383.38|381.38|383.25|381.25|383.81|381.81|383.15|381.15|186
1750000500000|2025-06-15 15:15:00|383.26|381.26|382.83|380.83|383.63|381.63|382.78|380.78|312
1750000800000|2025-06-15 15:20:00|382.81|380.81|382.51|380.51|383|381|382.15|380.15|287
1750001100000|2025-06-15 15:25:00|382.49|380.49|382.92|380.92|383|381|382.48|380.48|363
1750001400000|2025-06-15 15:30:00|382.93|380.93|382.93|380.93|383.06|381.06|382.56|380.56|368
1750001700000|2025-06-15 15:35:00|382.94|380.94|383.18|381.18|383.18|381.18|382.8|380.8|327
1750002000000|2025-06-15 15:40:00|383.2|381.2|381.97|379.97|383.59|381.59|381.97|379.97|286
1750002300000|2025-06-15 15:45:00|381.91|379.91|381.96|379.96|382.4|380.4|381.61|379.61|332
1750002600000|2025-06-15 15:50:00|381.97|379.97|381.93|379.93|382.21|380.21|381.71|379.71|263
1750002900000|2025-06-15 15:55:00|381.92|379.92|381.49|379.49|381.97|379.97|381.24|379.24|283
1750003200000|2025-06-15 16:00:00|381.48|379.48|381.95|379.95|381.95|379.95|381.36|379.36|225
1750003500000|2025-06-15 16:05:00|381.96|379.96|381.75|379.75|382.11|380.11|381.67|379.67|235
1750003800000|2025-06-15 16:10:00|381.78|379.78|381.17|379.17|381.78|379.78|381.1|379.1|304
1750004100000|2025-06-15 16:15:00|381.16|379.16|380.29|378.29|381.16|379.16|379.98|377.98|207
1750004400000|2025-06-15 16:20:00|380.28|378.28|380.24|378.24|380.4|378.4|379.72|377.72|216
1750004700000|2025-06-15 16:25:00|380.29|378.29|380.78|378.78|380.78|378.78|379.94|377.94|221
1750005000000|2025-06-15 16:30:00|380.79|378.79|380.67|378.67|380.92|378.92|380.39|378.39|292
1750005300000|2025-06-15 16:35:00|380.65|378.65|380.89|378.89|381.16|379.16|380.39|378.39|383
1750005600000|2025-06-15 16:40:00|380.91|378.91|381.45|379.45|381.59|379.59|380.61|378.61|443
1750005900000|2025-06-15 16:45:00|381.46|379.46|381.33|379.33|381.6|379.6|380.95|378.95|373
1750006200000|2025-06-15 16:50:00|381.32|379.32|380.28|378.28|381.32|379.32|379.13|377.13|428
1750006500000|2025-06-15 16:55:00|380.36|378.36|380.55|378.55|380.56|378.56|380.04|378.04|352
1750006800000|2025-06-15 17:00:00|380.54|378.54|380.1|378.1|380.54|378.54|379.89|377.89|419
1750007100000|2025-06-15 17:05:00|380.11|378.11|379.8|377.8|380.45|378.45|379.71|377.71|361
1750007400000|2025-06-15 17:10:00|379.76|377.76|379.16|377.16|379.84|377.84|379.11|377.11|374
1750007700000|2025-06-15 17:15:00|379.12|377.12|379.13|377.13|379.29|377.29|378.86|376.86|407
1750008000000|2025-06-15 17:20:00|379.14|377.14|379.41|377.41|379.99|377.99|379.02|377.02|359
1750008300000|2025-06-15 17:25:00|379.45|377.45|379.56|377.56|379.57|377.57|378.8|376.8|377
1750008600000|2025-06-15 17:30:00|379.55|377.55|379.06|377.06|380.11|378.11|378.73|376.73|369
1750008900000|2025-06-15 17:35:00|379.04|377.04|379.88|377.88|379.98|377.98|379.04|377.04|296
1750009200000|2025-06-15 17:40:00|379.87|377.87|380.04|378.04|380.04|378.04|379.51|377.51|330
1750009500000|2025-06-15 17:45:00|380.02|378.02|380.12|378.12|380.18|378.18|379.58|377.58|262
1750009800000|2025-06-15 17:50:00|380.09|378.09|379.44|377.44|380.38|378.38|379.37|377.37|335
1750010100000|2025-06-15 17:55:00|379.46|377.46|379.54|377.54|379.63|377.63|379.43|377.43|329
1750010400000|2025-06-15 18:00:00|379.56|377.56|378.99|376.99|379.59|377.59|378.89|376.89|300
1750010700000|2025-06-15 18:05:00|379|377|378.48|376.48|379.02|377.02|378.11|376.11|327
1750011000000|2025-06-15 18:10:00|378.47|376.47|378.82|376.82|379.06|377.06|378.44|376.44|319
1750011300000|2025-06-15 18:15:00|378.81|376.81|377.84|375.84|378.82|376.82|377.67|375.67|333
1750011600000|2025-06-15 18:20:00|377.82|375.82|377.92|375.92|378.21|376.21|377.67|375.67|305
1750011900000|2025-06-15 18:25:00|377.91|375.91|378.66|376.66|378.66|376.66|377.91|375.91|124
1750012200000|2025-06-15 18:30:00|378.65|376.65|378.72|376.72|378.8|376.8|378.21|376.21|134
1750012500000|2025-06-15 18:35:00|378.75|376.75|379.06|377.06|379.06|377.06|378.75|376.75|110
1750012800000|2025-06-15 18:40:00|379.11|377.11|379.29|377.29|379.4|377.4|379.05|377.05|157
1750013100000|2025-06-15 18:45:00|379.24|377.24|379.45|377.45|379.47|377.47|379.01|377.01|246
1750013400000|2025-06-15 18:50:00|379.46|377.46|379.76|377.76|379.88|377.88|379.4|377.4|293
1750013700000|2025-06-15 18:55:00|379.75|377.75|379.67|377.67|379.78|377.78|379.49|377.49|215
1750014000000|2025-06-15 19:00:00|379.68|377.68|379.38|377.38|379.78|377.78|379.35|377.35|337
1750014300000|2025-06-15 19:05:00|379.37|377.37|380.72|378.72|380.73|378.73|379.3|377.3|274
1750014600000|2025-06-15 19:10:00|380.71|378.71|380.48|378.48|380.9|378.9|380.46|378.46|219
1750014900000|2025-06-15 19:15:00|380.49|378.49|380.12|378.12|380.92|378.92|380.07|378.07|313
1750015200000|2025-06-15 19:20:00|380.1|378.1|380.25|378.25|380.56|378.56|380.1|378.1|183
1750015500000|2025-06-15 19:25:00|380.24|378.24|380.42|378.42|380.57|378.57|380.11|378.11|100
1750015800000|2025-06-15 19:30:00|380.41|378.41|383.79|375.79|383.79|378.53|380.09|375.09|157
1750016100000|2025-06-15 19:35:00|383.78|375.78|382.84|374.84|383.82|375.82|382.84|374.84|193
1750016400000|2025-06-15 19:40:00|382.83|374.83|381.74|373.74|382.84|374.84|381.39|373.39|281
1750016700000|2025-06-15 19:45:00|381.73|373.73|382.51|374.51|382.51|374.51|381.4|373.4|121
1750017000000|2025-06-15 19:50:00|382.45|374.45|382.17|374.17|382.62|374.62|382.1|374.1|213
1750017300000|2025-06-15 19:55:00|382.15|374.15|382.64|374.64|382.64|374.64|381.94|373.94|134
1750017600000|2025-06-15 20:00:00|382.66|374.66|382.27|374.27|382.68|374.68|382.27|374.27|152
1750017900000|2025-06-15 20:05:00|382.25|374.25|381.97|373.97|382.25|374.25|381.23|373.23|221
1750018200000|2025-06-15 20:10:00|381.98|373.98|381.45|373.45|382.19|374.19|381.38|373.38|273
1750018500000|2025-06-15 20:15:00|381.5|373.5|380.7|372.7|381.52|373.52|380.63|372.63|275
1750018800000|2025-06-15 20:20:00|380.64|372.64|380.49|372.49|380.87|372.87|380.09|372.09|311
1750019100000|2025-06-15 20:25:00|380.47|372.47|379.99|371.99|380.71|372.71|379.96|371.96|222
1750019400000|2025-06-15 20:30:00|380|372|380.69|372.69|380.93|372.93|379.26|371.26|359
1750019700000|2025-06-15 20:35:00|380.68|372.68|378.69|370.69|380.73|372.73|378.4|370.4|475
1750020000000|2025-06-15 20:40:00|378.67|370.67|378.39|370.39|378.68|370.68|378.21|370.21|485
1750020300000|2025-06-15 20:45:00|378.4|370.4|378.29|370.29|378.69|370.69|378.07|370.07|462
1750020600000|2025-06-15 20:50:00|378.28|370.28|379.12|371.12|379.17|371.17|377.69|369.69|367
1750020900000|2025-06-15 20:55:00|379.15|371.15|379.37|371.37|379.4|371.4|378.25|370.25|399
1750021200000|2025-06-15 21:00:00|379.4|371.4|376.63|374.63|379.66|374.68|376.45|371.02|254
1750021500000|2025-06-15 21:05:00|376.65|374.65|375.45|373.45|376.85|374.85|375.24|373.24|224
1750021800000|2025-06-15 21:10:00|375.44|373.44|375.39|373.39|375.47|373.47|374.58|372.58|185
1750022100000|2025-06-15 21:15:00|375.4|373.4|376.34|374.34|376.49|374.49|375.36|373.36|271
1750022400000|2025-06-15 21:20:00|376.33|374.33|376.85|374.85|376.95|374.95|376.25|374.25|225
1750022700000|2025-06-15 21:25:00|376.8|374.8|377.15|375.15|377.15|375.15|376.13|374.13|208
1750023000000|2025-06-15 21:30:00|377.1|375.1|376.22|374.22|377.15|375.15|376.22|374.22|229
1750023300000|2025-06-15 21:35:00|376.15|374.15|376.14|374.14|376.65|374.65|375.35|373.35|259
1750023600000|2025-06-15 21:40:00|376.16|374.16|376.82|374.82|376.95|374.95|376.16|374.16|175
1750023900000|2025-06-15 21:45:00|376.83|374.83|377.41|375.41|377.45|375.45|376.75|374.75|241
1750024200000|2025-06-15 21:50:00|377.35|375.35|377.75|375.75|377.85|375.85|377.35|375.35|153
1750024500000|2025-06-15 21:55:00|377.76|375.76|378.35|376.35|378.35|376.35|377.69|375.69|265
1750024800000|2025-06-15 22:00:00|378.3|376.3|379.81|377.81|380.55|378.55|378.01|376.01|454
1750025100000|2025-06-15 22:05:00|379.72|377.72|380.31|378.31|380.85|378.85|379.15|377.15|519
1750025400000|2025-06-15 22:10:00|380.3|378.3|380.62|378.62|380.7|378.7|379.84|377.84|548
1750025700000|2025-06-15 22:15:00|380.65|378.65|380.65|378.65|380.77|378.77|380.16|378.16|589
1750026000000|2025-06-15 22:20:00|380.64|378.64|382.25|380.25|382.25|380.25|380.53|378.53|344
1750026300000|2025-06-15 22:25:00|382.15|380.15|381.73|379.73|382.95|380.95|381.43|379.43|274
1750026600000|2025-06-15 22:30:00|381.75|379.75|382.05|380.05|382.25|380.25|381.54|379.54|363
1750026900000|2025-06-15 22:35:00|382.01|380.01|381.37|379.37|382.25|380.25|381.3|379.3|233
1750027200000|2025-06-15 22:40:00|381.45|379.45|381.74|379.74|381.99|379.99|380.84|378.84|245
1750027500000|2025-06-15 22:45:00|381.75|379.75|382.35|380.35|382.95|380.95|381.74|379.74|211
1750027800000|2025-06-15 22:50:00|382.34|380.34|382.4|380.4|383.25|381.25|382.2|380.2|175
1750028100000|2025-06-15 22:55:00|382.45|380.45|382.65|380.65|383.05|381.05|382.44|380.44|208
1750028400000|2025-06-15 23:00:00|382.75|380.75|382.45|380.45|382.8|380.8|382.35|380.35|260
1750028700000|2025-06-15 23:05:00|382.4|380.4|382.59|380.59|383.2|381.2|382.4|380.4|252
1750029000000|2025-06-15 23:10:00|382.64|380.64|381.87|379.87|382.84|380.84|381.82|379.82|256
1750029300000|2025-06-15 23:15:00|381.85|379.85|382.79|380.79|382.79|380.79|381.75|379.75|260
1750029600000|2025-06-15 23:20:00|382.82|380.82|382.09|380.09|382.97|380.97|382.04|380.04|251
1750029900000|2025-06-15 23:25:00|382.08|380.08|382.71|380.71|382.72|380.72|382.08|380.08|309
1750030200000|2025-06-15 23:30:00|382.7|380.7|383.4|381.4|383.45|381.45|382.7|380.7|202
1750030500000|2025-06-15 23:35:00|383.38|381.38|383.48|381.48|383.85|381.85|383.35|381.35|206
1750030800000|2025-06-15 23:40:00|383.47|381.47|383.75|381.75|383.85|381.85|383.22|381.22|199
1750031100000|2025-06-15 23:45:00|383.76|381.76|383.37|381.37|383.76|381.76|383.15|381.15|248
1750031400000|2025-06-15 23:50:00|383.38|381.38|382.71|380.71|383.53|381.53|382.66|380.66|288
1750031700000|2025-06-15 23:55:00|382.74|380.74|383.12|381.12|383.35|381.35|382.74|380.74|287
1750032000000|2025-06-16 00:00:00|383.14|381.14|383.15|381.15|383.18|381.18|382.73|380.73|344
1750032300000|2025-06-16 00:05:00|383.25|381.25|383.06|381.06|383.75|381.75|382.85|380.85|289
1750032600000|2025-06-16 00:10:00|383.05|381.05|382.78|380.78|383.17|381.17|382.75|380.75|243
1750032900000|2025-06-16 00:15:00|382.77|380.77|382.06|380.06|383.06|381.06|381.85|379.85|286
1750033200000|2025-06-16 00:20:00|382.1|380.1|382.01|380.01|382.56|380.56|381.83|379.83|338
1750033500000|2025-06-16 00:25:00|381.94|379.94|382.15|380.15|383.85|381.85|381.85|379.85|336
1750033800000|2025-06-16 00:30:00|382.19|380.19|382.07|380.07|382.49|380.49|381.22|379.22|569
1750034100000|2025-06-16 00:35:00|382.01|380.01|382.33|380.33|382.75|380.75|381.77|379.77|458
1750034400000|2025-06-16 00:40:00|382.25|380.25|382.15|380.15|382.59|380.59|381.52|379.52|435
1750034700000|2025-06-16 00:45:00|382.16|380.16|381.5|379.5|382.6|380.6|381.45|379.45|481
1750035000000|2025-06-16 00:50:00|381.48|379.48|381.77|379.77|381.8|379.8|381.24|379.24|470
1750035300000|2025-06-16 00:55:00|381.68|379.68|382.9|380.9|382.95|380.95|381.35|379.35|451
1750035600000|2025-06-16 01:00:00|382.87|380.87|382.58|380.58|383.04|381.04|382.14|380.14|440
1750035900000|2025-06-16 01:05:00|382.49|380.49|380.86|378.86|382.68|380.68|380.01|378.01|605
1750036200000|2025-06-16 01:10:00|380.83|378.83|380.4|378.4|381.41|379.41|380.13|378.13|565
1750036500000|2025-06-16 01:15:00|380.45|378.45|380.64|378.64|380.67|378.67|379.65|377.65|610
1750036800000|2025-06-16 01:20:00|380.55|378.55|381.25|379.25|381.25|379.25|380.17|378.17|338
1750037100000|2025-06-16 01:25:00|381.2|379.2|381.07|379.07|381.68|379.68|380.85|378.85|497
1750037400000|2025-06-16 01:30:00|381.13|379.13|381.1|379.1|381.51|379.51|380.28|378.28|579
1750037700000|2025-06-16 01:35:00|381|379|382.85|380.85|383.02|381.02|380.78|378.78|470
1750038000000|2025-06-16 01:40:00|382.88|380.88|383.23|381.23|383.65|381.65|382.65|380.65|378
1750038300000|2025-06-16 01:45:00|383.2|381.2|383.06|381.06|383.9|381.9|383.05|381.05|329
1750038600000|2025-06-16 01:50:00|383.05|381.05|384.1|382.1|384.55|382.55|383.05|381.05|380
1750038900000|2025-06-16 01:55:00|384.14|382.14|384.47|382.47|384.85|382.85|383.95|381.95|256
1750039200000|2025-06-16 02:00:00|384.45|382.45|384.84|382.84|385.25|383.25|384.45|382.45|306
1750039500000|2025-06-16 02:05:00|384.85|382.85|385.85|383.85|385.95|383.95|384.84|382.84|201
1750039800000|2025-06-16 02:10:00|385.84|383.84|386.15|384.15|386.25|384.25|385.69|383.69|280
1750040100000|2025-06-16 02:15:00|386.2|384.2|386.35|384.35|386.41|384.41|385.75|383.75|403
1750040400000|2025-06-16 02:20:00|386.3|384.3|385.45|383.45|386.43|384.43|385.09|383.09|404
1750040700000|2025-06-16 02:25:00|385.48|383.48|385.81|383.81|385.99|383.99|385.3|383.3|326
1750041000000|2025-06-16 02:30:00|385.8|383.8|385.75|383.75|385.95|383.95|385.33|383.33|365
1750041300000|2025-06-16 02:35:00|385.76|383.76|386.18|384.18|386.35|384.35|385.74|383.74|249
1750041600000|2025-06-16 02:40:00|386.15|384.15|386.14|384.14|386.85|384.85|386.1|384.1|160
1750041900000|2025-06-16 02:45:00|386.09|384.09|385.96|383.96|386.1|384.1|385.65|383.65|186
1750042200000|2025-06-16 02:50:00|385.98|383.98|386.13|384.13|386.28|384.28|385.78|383.78|261
1750042500000|2025-06-16 02:55:00|386.08|384.08|385.95|383.95|386.18|384.18|385.78|383.78|165
1750042800000|2025-06-16 03:00:00|386|384|385.68|383.68|386.15|384.15|385.35|383.35|270
1750043100000|2025-06-16 03:05:00|385.66|383.66|385.21|383.21|385.68|383.68|385.15|383.15|217
1750043400000|2025-06-16 03:10:00|385.2|383.2|385.85|383.85|385.88|383.88|385.15|383.15|173
1750043700000|2025-06-16 03:15:00|385.86|383.86|385.73|383.73|386.05|384.05|385.65|383.65|182
1750044000000|2025-06-16 03:20:00|385.75|383.75|385.89|383.89|385.89|383.89|385.13|383.13|238
1750044300000|2025-06-16 03:25:00|385.9|383.9|386.11|384.11|386.25|384.25|385.9|383.9|161
1750044600000|2025-06-16 03:30:00|386.1|384.1|385.95|383.95|386.27|384.27|385.91|383.91|206
1750044900000|2025-06-16 03:35:00|385.96|383.96|385.85|383.85|386.06|384.06|385.75|383.75|194
1750045200000|2025-06-16 03:40:00|385.78|383.78|385.65|383.65|385.95|383.95|385.34|383.34|149
1750045500000|2025-06-16 03:45:00|385.63|383.63|385.25|383.25|385.63|383.63|385.13|383.13|189
1750045800000|2025-06-16 03:50:00|385.2|383.2|385.45|383.45|385.45|383.45|385.1|383.1|46
1750046100000|2025-06-16 03:55:00|385.43|383.43|385.25|383.25|385.43|383.43|385.15|383.15|96
1750046400000|2025-06-16 04:00:00|385.34|383.34|385.73|383.73|385.73|383.73|385.13|383.13|268
1750046700000|2025-06-16 04:05:00|385.74|383.74|385.65|383.65|385.95|383.95|385.43|383.43|192
1750047000000|2025-06-16 04:10:00|385.62|383.62|386.25|384.25|386.25|384.25|385.42|383.42|141
1750047300000|2025-06-16 04:15:00|386.35|384.35|386.75|384.75|386.81|384.81|386.08|384.08|178
1750047600000|2025-06-16 04:20:00|386.85|384.85|386.9|384.9|387.65|385.65|386.55|384.55|246
1750047900000|2025-06-16 04:25:00|386.83|384.83|386.75|384.75|386.85|384.85|386.25|384.25|185
1750048200000|2025-06-16 04:30:00|386.79|384.79|386.66|384.66|387.05|385.05|386.35|384.35|193
1750048500000|2025-06-16 04:35:00|386.7|384.7|387.1|385.1|387.15|385.15|386.47|384.47|229
1750048800000|2025-06-16 04:40:00|387.08|385.08|386.85|384.85|387.15|385.15|386.73|384.73|166
1750049100000|2025-06-16 04:45:00|386.81|384.81|386.62|384.62|386.81|384.81|386.05|384.05|180
1750049400000|2025-06-16 04:50:00|386.6|384.6|386.5|384.5|386.65|384.65|386.34|384.34|104
1750049700000|2025-06-16 04:55:00|386.45|384.45|386.5|384.5|386.7|384.7|386.23|384.23|110
1750050000000|2025-06-16 05:00:00|386.45|384.45|386.18|384.18|386.55|384.55|386.03|384.03|140
1750050300000|2025-06-16 05:05:00|386.19|384.19|385.55|383.55|386.45|384.45|385.43|383.43|181
1750050600000|2025-06-16 05:10:00|385.5|383.5|385.56|383.56|385.8|383.8|385.43|383.43|113
1750050900000|2025-06-16 05:15:00|385.6|383.6|386.47|384.47|386.47|384.47|385.6|383.6|191
1750051200000|2025-06-16 05:20:00|386.46|384.46|386.48|384.48|386.49|384.49|386.08|384.08|133
1750051500000|2025-06-16 05:25:00|386.54|384.54|387.81|385.81|387.85|385.85|386.54|384.54|358
1750051800000|2025-06-16 05:30:00|387.75|385.75|388.19|386.19|388.75|386.75|387.55|385.55|333
1750052100000|2025-06-16 05:35:00|388.16|386.16|388.55|386.55|388.85|386.85|387.85|385.85|237
1750052400000|2025-06-16 05:40:00|388.54|386.54|388.39|386.39|388.75|386.75|388.24|386.24|138
1750052700000|2025-06-16 05:45:00|388.38|386.38|389.45|387.45|389.45|387.45|388.33|386.33|141
1750053000000|2025-06-16 05:50:00|389.35|387.35|389.76|387.76|389.95|387.95|389.15|387.15|229
1750053300000|2025-06-16 05:55:00|389.73|387.73|389.56|387.56|389.75|387.75|389.2|387.2|182
1750053600000|2025-06-16 06:00:00|389.55|387.55|389.85|387.85|389.9|387.9|389.21|387.21|211
1750053900000|2025-06-16 06:05:00|389.83|387.83|390.46|388.46|390.46|388.46|389.75|387.75|216
1750054200000|2025-06-16 06:10:00|390.55|388.55|390.13|388.13|390.55|388.55|389.94|387.94|149
1750054500000|2025-06-16 06:15:00|390.15|388.15|390.85|388.85|390.85|388.85|390.05|388.05|173
1750054800000|2025-06-16 06:20:00|390.88|388.88|390.95|388.95|391.05|389.05|390.53|388.53|183
1750055100000|2025-06-16 06:25:00|390.91|388.91|389.85|387.85|390.95|388.95|389.85|387.85|93
1750055400000|2025-06-16 06:30:00|389.9|387.9|390.08|388.08|390.18|388.18|389.69|387.69|200
1750055700000|2025-06-16 06:35:00|390.03|388.03|390.31|388.31|390.45|388.45|389.92|387.92|153
1750056000000|2025-06-16 06:40:00|390.32|388.32|390.15|388.15|390.86|388.86|390.02|388.02|251
1750056300000|2025-06-16 06:45:00|390.26|388.26|390.05|388.05|390.35|388.35|389.75|387.75|228
1750056600000|2025-06-16 06:50:00|390.04|388.04|389.95|387.95|390.2|388.2|389.65|387.65|335
1750056900000|2025-06-16 06:55:00|389.96|387.96|389.79|387.79|390.15|388.15|389.48|387.48|226
1750057200000|2025-06-16 07:00:00|389.85|387.85|390.85|388.85|391.25|389.25|389.85|387.85|336
1750057500000|2025-06-16 07:05:00|390.84|388.84|391.18|389.18|391.2|389.2|390.64|388.64|215
1750057800000|2025-06-16 07:10:00|391.15|389.15|391.44|389.44|391.45|389.45|391|389|159
1750058100000|2025-06-16 07:15:00|391.48|389.48|390.9|388.9|391.55|389.55|390.73|388.73|212
1750058400000|2025-06-16 07:20:00|390.84|388.84|390.36|388.36|390.84|388.84|390.34|388.34|84
1750058700000|2025-06-16 07:25:00|390.33|388.33|390.65|388.65|390.65|388.65|390.33|388.33|213
1750059000000|2025-06-16 07:30:00|390.55|388.55|391.53|389.53|391.53|389.53|390.55|388.55|258
1750059300000|2025-06-16 07:35:00|391.54|389.54|390.56|388.56|391.54|389.54|390.55|388.55|254
1750059600000|2025-06-16 07:40:00|390.55|388.55|391.3|389.3|391.35|389.35|390.55|388.55|236
1750059900000|2025-06-16 07:45:00|391.35|389.35|391.5|389.5|391.55|389.55|391.1|389.1|246
1750060200000|2025-06-16 07:50:00|391.54|389.54|391.23|389.23|391.65|389.65|390.83|388.83|231
1750060500000|2025-06-16 07:55:00|391.2|389.2|391.45|389.45|391.47|389.47|391.05|389.05|278
1750060800000|2025-06-16 08:00:00|391.47|389.47|391.07|389.07|391.65|389.65|390.65|388.65|386
1750061100000|2025-06-16 08:05:00|391.09|389.09|391.07|389.07|391.39|389.39|390.92|388.92|310
1750061400000|2025-06-16 08:10:00|391.06|389.06|390.79|388.79|391.07|389.07|390.45|388.45|180
1750061700000|2025-06-16 08:15:00|390.82|388.82|390.16|388.16|390.95|388.95|390.05|388.05|302
1750062000000|2025-06-16 08:20:00|390.19|388.19|390.17|388.17|390.55|388.55|389.83|387.83|180
1750062300000|2025-06-16 08:25:00|390.31|388.31|390.15|388.15|390.65|388.65|390|388|230
1750062600000|2025-06-16 08:30:00|390.1|388.1|390.85|388.85|390.85|388.85|390.04|388.04|270
1750062900000|2025-06-16 08:35:00|390.78|388.78|391.55|389.55|391.6|389.6|390.54|388.54|198
1750063200000|2025-06-16 08:40:00|391.5|389.5|391.65|389.65|391.73|389.73|391.1|389.1|169
1750063500000|2025-06-16 08:45:00|391.7|389.7|391.75|389.75|392.05|390.05|391.6|389.6|240
1750063800000|2025-06-16 08:50:00|391.7|389.7|392.45|390.45|392.45|390.45|391.7|389.7|199
1750064100000|2025-06-16 08:55:00|392.44|390.44|392.01|390.01|392.65|390.65|391.78|389.78|210
1750064400000|2025-06-16 09:00:00|391.99|389.99|392.15|390.15|392.18|390.18|391.67|389.67|240
1750064700000|2025-06-16 09:05:00|392.14|390.14|392.13|390.13|392.37|390.37|391.82|389.82|248
1750065000000|2025-06-16 09:10:00|392.1|390.1|391.54|389.54|392.35|390.35|391.5|389.5|168
1750065300000|2025-06-16 09:15:00|391.56|389.56|391.61|389.61|391.97|389.97|391.45|389.45|211
1750065600000|2025-06-16 09:20:00|391.57|389.57|391.97|389.97|392.15|390.15|391.32|389.32|316
1750065900000|2025-06-16 09:25:00|391.98|389.98|392.5|390.5|392.65|390.65|391.93|389.93|313
1750066200000|2025-06-16 09:30:00|392.53|390.53|392.18|390.18|392.65|390.65|391.75|389.75|294
1750066500000|2025-06-16 09:35:00|392.04|390.04|391.75|389.75|392.17|390.17|391.41|389.41|358
1750066800000|2025-06-16 09:40:00|391.76|389.76|392.27|390.27|392.55|390.55|391.75|389.75|206
1750067100000|2025-06-16 09:45:00|392.26|390.26|392.05|390.05|392.59|390.59|391.72|389.72|367
1750067400000|2025-06-16 09:50:00|392.04|390.04|391.8|389.8|392.34|390.34|391.75|389.75|307
1750067700000|2025-06-16 09:55:00|391.65|389.65|391.62|389.62|391.81|389.81|391.1|389.1|373
1750068000000|2025-06-16 10:00:00|391.67|389.67|392.3|390.3|392.35|390.35|391.25|389.25|441
1750068300000|2025-06-16 10:05:00|392.35|390.35|392.3|390.3|392.7|390.7|392.18|390.18|265
1750068600000|2025-06-16 10:10:00|392.31|390.31|392.43|390.43|392.51|390.51|392.09|390.09|253
1750068900000|2025-06-16 10:15:00|392.45|390.45|392.71|390.71|392.75|390.75|392.38|390.38|178
1750069200000|2025-06-16 10:20:00|392.65|390.65|392.35|390.35|392.65|390.65|392.18|390.18|191
1750069500000|2025-06-16 10:25:00|392.34|390.34|392.12|390.12|392.35|390.35|391.78|389.78|167
1750069800000|2025-06-16 10:30:00|392.14|390.14|392.04|390.04|392.38|390.38|391.74|389.74|276
1750070100000|2025-06-16 10:35:00|392.01|390.01|391.85|389.85|392.05|390.05|391.5|389.5|286
1750070400000|2025-06-16 10:40:00|391.84|389.84|390.5|388.5|391.85|389.85|390.35|388.35|326
1750070700000|2025-06-16 10:45:00|390.56|388.56|390.09|388.09|390.57|388.57|389.67|387.67|452
1750071000000|2025-06-16 10:50:00|390.07|388.07|390.36|388.36|390.41|388.41|389.94|387.94|390
1750071300000|2025-06-16 10:55:00|390.37|388.37|390.85|388.85|390.85|388.85|390.34|388.34|293
1750071600000|2025-06-16 11:00:00|390.86|388.86|390.32|388.32|390.88|388.88|390.3|388.3|366
1750071900000|2025-06-16 11:05:00|390.27|388.27|390|388|390.81|388.81|389.95|387.95|299
1750072200000|2025-06-16 11:10:00|390.02|388.02|390.02|388.02|390.61|388.61|389.85|387.85|298
1750072500000|2025-06-16 11:15:00|390|388|389.95|387.95|390.44|388.44|389.64|387.64|344
1750072800000|2025-06-16 11:20:00|389.96|387.96|389.16|387.16|390.05|388.05|389.14|387.14|264
1750073100000|2025-06-16 11:25:00|389.11|387.11|389.03|387.03|389.39|387.39|388.71|386.71|401
1750073400000|2025-06-16 11:30:00|388.97|386.97|389.64|387.64|389.81|387.81|388.85|386.85|265
1750073700000|2025-06-16 11:35:00|389.57|387.57|390.84|388.84|390.85|388.85|389.57|387.57|252
1750074000000|2025-06-16 11:40:00|390.83|388.83|391.39|389.39|391.39|389.39|390.74|388.74|306
1750074300000|2025-06-16 11:45:00|391.45|389.45|392.15|390.15|392.2|390.2|391.44|389.44|220
1750074600000|2025-06-16 11:50:00|392.17|390.17|392.01|390.01|392.32|390.32|391.75|389.75|222
1750074900000|2025-06-16 11:55:00|392|390|391.55|389.55|392.35|390.35|391.54|389.54|327
1750075200000|2025-06-16 12:00:00|391.54|389.54|391.9|389.9|392.31|390.31|391.54|389.54|433
1750075500000|2025-06-16 12:05:00|391.91|389.91|391.52|389.52|391.91|389.91|390.63|388.63|456
1750075800000|2025-06-16 12:10:00|391.55|389.55|391.1|389.1|391.65|389.65|391.1|389.1|290
1750076100000|2025-06-16 12:15:00|391.14|389.14|390.6|388.6|391.35|389.35|390.25|388.25|321
1750076400000|2025-06-16 12:20:00|390.63|388.63|391.1|389.1|391.55|389.55|390.6|388.6|334
1750076700000|2025-06-16 12:25:00|391.05|389.05|390.25|388.25|391.05|389.05|390.05|388.05|182
1750077000000|2025-06-16 12:30:00|390.35|388.35|390.52|388.52|390.55|388.55|389.76|387.76|274
1750077300000|2025-06-16 12:35:00|390.53|388.53|391.02|389.02|391.31|389.31|390.53|388.53|262
1750077600000|2025-06-16 12:40:00|391.05|389.05|391.15|389.15|391.45|389.45|390.96|388.96|274
1750077900000|2025-06-16 12:45:00|391.13|389.13|391.92|389.92|392.14|390.14|391.11|389.11|314
1750078200000|2025-06-16 12:50:00|391.99|389.99|392.02|390.02|392.24|390.24|391.8|389.8|284
1750078500000|2025-06-16 12:55:00|392.01|390.01|391.42|389.42|392.06|390.06|391.15|389.15|318
1750078800000|2025-06-16 13:00:00|391.43|389.43|392.14|390.14|392.25|390.25|391.43|389.43|435
1750079100000|2025-06-16 13:05:00|392.13|390.13|391.63|389.63|392.24|390.24|391.25|389.25|340
1750079400000|2025-06-16 13:10:00|391.64|389.64|391.52|389.52|391.75|389.75|391.03|389.03|397
1750079700000|2025-06-16 13:15:00|391.51|389.51|391.67|389.67|392.15|390.15|391.31|389.31|388
1750080000000|2025-06-16 13:20:00|391.73|389.73|391.66|389.66|391.85|389.85|391.36|389.36|436
1750080300000|2025-06-16 13:25:00|391.67|389.67|391.82|389.82|392.15|390.15|391.45|389.45|386
1750080600000|2025-06-16 13:30:00|391.81|389.81|392.14|390.14|392.56|390.56|391.47|389.47|711
1750080900000|2025-06-16 13:35:00|392.15|390.15|392.03|390.03|392.35|390.35|391.38|389.38|669
1750081200000|2025-06-16 13:40:00|392.02|390.02|393.2|391.2|393.25|391.25|391.92|389.92|640
1750081500000|2025-06-16 13:45:00|393.18|391.18|393.8|391.8|394.04|392.04|392.19|390.19|696
1750081800000|2025-06-16 13:50:00|393.85|391.85|394.45|392.45|394.45|392.45|393.14|391.14|494
1750082100000|2025-06-16 13:55:00|394.5|392.5|394.95|392.95|395.45|393.45|394.21|392.21|497
1750082400000|2025-06-16 14:00:00|394.98|392.98|395.72|393.72|395.93|393.93|394.05|392.05|494
1750082700000|2025-06-16 14:05:00|395.77|393.77|394.46|392.46|396.15|394.15|394.46|392.46|486
1750083000000|2025-06-16 14:10:00|394.45|392.45|395.15|393.15|395.35|393.35|394.05|392.05|375
1750083300000|2025-06-16 14:15:00|395.1|393.1|396.4|394.4|396.55|394.55|394.78|392.78|433
1750083600000|2025-06-16 14:20:00|396.43|394.43|395.18|393.18|396.55|394.55|394.98|392.98|329
1750083900000|2025-06-16 14:25:00|395.15|393.15|395.24|393.24|395.35|393.35|394.8|392.8|363
1750084200000|2025-06-16 14:30:00|395.35|393.35|396.5|394.5|396.65|394.65|395.16|393.16|383
1750084500000|2025-06-16 14:35:00|396.55|394.55|396.45|394.45|396.65|394.65|396.17|394.17|381
1750084800000|2025-06-16 14:40:00|396.55|394.55|396.1|394.1|396.55|394.55|395.88|393.88|423
1750085100000|2025-06-16 14:45:00|396.15|394.15|395.7|393.7|396.65|394.65|395.56|393.56|421
1750085400000|2025-06-16 14:50:00|395.67|393.67|396.45|394.45|396.47|394.47|395.45|393.45|260
1750085700000|2025-06-16 14:55:00|396.48|394.48|395.76|393.76|396.65|394.65|395.46|393.46|331
1750086000000|2025-06-16 15:00:00|395.79|393.79|395.68|393.68|396.32|394.32|395.28|393.28|400
1750086300000|2025-06-16 15:05:00|395.65|393.65|396.25|394.25|396.45|394.45|395.55|393.55|348
1750086600000|2025-06-16 15:10:00|396.29|394.29|396.55|394.55|396.65|394.65|396.15|394.15|426
1750086900000|2025-06-16 15:15:00|396.65|394.65|396.8|394.8|396.95|394.95|396.45|394.45|292
1750087200000|2025-06-16 15:20:00|396.75|394.75|396.3|394.3|396.75|394.75|395.74|393.74|334
1750087500000|2025-06-16 15:25:00|396.35|394.35|396.1|394.1|396.65|394.65|395.8|393.8|435
1750087800000|2025-06-16 15:30:00|396.14|394.14|396.25|394.25|396.75|394.75|395.85|393.85|349
1750088100000|2025-06-16 15:35:00|396.33|394.33|396.11|394.11|396.65|394.65|395.95|393.95|350
1750088400000|2025-06-16 15:40:00|396.15|394.15|396.4|394.4|396.75|394.75|396.15|394.15|317
1750088700000|2025-06-16 15:45:00|396.35|394.35|396.85|394.85|397.15|395.15|396.33|394.33|326
1750089000000|2025-06-16 15:50:00|396.84|394.84|395.84|393.84|396.85|394.85|395.84|393.84|361
1750089300000|2025-06-16 15:55:00|395.85|393.85|394.75|392.75|395.85|393.85|394.05|392.05|286
1750089600000|2025-06-16 16:00:00|394.78|392.78|395.7|393.7|395.75|393.75|394.78|392.78|306
1750089900000|2025-06-16 16:05:00|395.73|393.73|396.47|394.47|396.55|394.55|395.73|393.73|213
1750090200000|2025-06-16 16:10:00|396.52|394.52|397.95|395.95|397.95|395.95|396.47|394.47|216
1750090500000|2025-06-16 16:15:00|397.91|395.91|398.14|396.14|398.55|396.55|397.74|395.74|239
1750090800000|2025-06-16 16:20:00|398.15|396.15|397.75|395.75|398.4|396.4|397.65|395.65|185
1750091100000|2025-06-16 16:25:00|397.8|395.8|397.55|395.55|397.8|395.8|397.3|395.3|168
1750091400000|2025-06-16 16:30:00|397.64|395.64|398.06|396.06|398.45|396.45|397.48|395.48|189
1750091700000|2025-06-16 16:35:00|398.05|396.05|398.33|396.33|398.35|396.35|397.82|395.82|257
1750092000000|2025-06-16 16:40:00|398.3|396.3|397.98|395.98|398.96|396.96|397.95|395.95|404
1750092300000|2025-06-16 16:45:00|397.93|395.93|397.83|395.83|397.96|395.96|397.13|395.13|414
1750092600000|2025-06-16 16:50:00|397.82|395.82|397.5|395.5|398.05|396.05|397.45|395.45|290
1750092900000|2025-06-16 16:55:00|397.48|395.48|396.94|394.94|397.65|395.65|396.85|394.85|147
1750093200000|2025-06-16 17:00:00|396.96|394.96|397.15|395.15|397.23|395.23|396.4|394.4|336
1750093500000|2025-06-16 17:05:00|397.14|395.14|396.98|394.98|397.48|395.48|396.87|394.87|394
1750093800000|2025-06-16 17:10:00|396.97|394.97|397.15|395.15|397.39|395.39|396.89|394.89|309
1750094100000|2025-06-16 17:15:00|397.16|395.16|397.9|395.9|397.95|395.95|396.77|394.77|335
1750094400000|2025-06-16 17:20:00|397.94|395.94|398.24|396.24|398.38|396.38|397.9|395.9|215
1750094700000|2025-06-16 17:25:00|398.37|396.37|398.25|396.25|398.52|396.52|398.12|396.12|372
1750095000000|2025-06-16 17:30:00|398.32|396.32|398.59|396.59|398.59|396.59|398.11|396.11|316
1750095300000|2025-06-16 17:35:00|398.65|396.65|398.16|396.16|398.95|396.95|398.1|396.1|205
1750095600000|2025-06-16 17:40:00|398.15|396.15|398.31|396.31|398.58|396.58|398|396|343
1750095900000|2025-06-16 17:45:00|398.3|396.3|398.79|396.79|398.81|396.81|398.23|396.23|275
1750096200000|2025-06-16 17:50:00|398.78|396.78|398.56|396.56|398.79|396.79|397.95|395.95|427
1750096500000|2025-06-16 17:55:00|398.42|396.42|397.73|395.73|398.65|396.65|397.25|395.25|294
1750096800000|2025-06-16 18:00:00|397.74|395.74|398.31|396.31|398.4|396.4|397.55|395.55|337
1750097100000|2025-06-16 18:05:00|398.34|396.34|398.14|396.14|398.75|396.75|398.13|396.13|286
1750097400000|2025-06-16 18:10:00|398.08|396.08|398.35|396.35|398.54|396.54|397.75|395.75|240
1750097700000|2025-06-16 18:15:00|398.34|396.34|398.46|396.46|398.65|396.65|397.99|395.99|297
1750098000000|2025-06-16 18:20:00|398.47|396.47|398.95|396.95|399.05|397.05|397.83|395.83|294
1750098300000|2025-06-16 18:25:00|398.93|396.93|398.95|396.95|399.25|397.25|398.49|396.49|204
1750098600000|2025-06-16 18:30:00|398.86|396.86|398.49|396.49|398.88|396.88|398.25|396.25|252
1750098900000|2025-06-16 18:35:00|398.45|396.45|398.4|396.4|398.5|396.5|397.9|395.9|395
1750099200000|2025-06-16 18:40:00|398.43|396.43|398.55|396.55|398.66|396.66|398.25|396.25|290
1750099500000|2025-06-16 18:45:00|398.58|396.58|398.69|396.69|398.75|396.75|398.45|396.45|211
1750099800000|2025-06-16 18:50:00|398.68|396.68|398.63|396.63|398.68|396.68|397.92|395.92|255
1750100100000|2025-06-16 18:55:00|398.64|396.64|398.83|396.83|398.95|396.95|398.52|396.52|158
1750100400000|2025-06-16 19:00:00|398.84|396.84|398.83|396.83|398.92|396.92|398.8|396.8|171
1750100700000|2025-06-16 19:05:00|398.84|396.84|398.95|396.95|399.15|397.15|398.6|396.6|298
1750101000000|2025-06-16 19:10:00|398.94|396.94|398.4|396.4|399.05|397.05|398.24|396.24|345
1750101300000|2025-06-16 19:15:00|398.42|396.42|398.56|396.56|399.35|397.35|398.42|396.42|286
1750101600000|2025-06-16 19:20:00|398.52|396.52|399.51|397.51|399.53|397.53|398.52|396.52|310
1750101900000|2025-06-16 19:25:00|399.55|397.55|399.99|397.99|400.06|398.06|399.55|397.55|303
1750102200000|2025-06-16 19:30:00|399.98|397.98|399.93|397.93|400|398|399.51|397.51|326
1750102500000|2025-06-16 19:35:00|399.92|397.92|398.75|396.75|400.01|398.01|398.65|396.65|470
1750102800000|2025-06-16 19:40:00|398.78|396.78|398.29|396.29|398.96|396.96|398.15|396.15|399
1750103100000|2025-06-16 19:45:00|398.3|396.3|398.47|396.47|398.55|396.55|398.08|396.08|370
1750103400000|2025-06-16 19:50:00|398.43|396.43|398.48|396.48|398.55|396.55|398.05|396.05|361
1750103700000|2025-06-16 19:55:00|398.54|396.54|398.35|396.35|398.65|396.65|397.65|395.65|394
1750104000000|2025-06-16 20:00:00|398.36|396.36|398.37|396.37|398.65|396.65|398.02|396.02|272
1750104300000|2025-06-16 20:05:00|398.38|396.38|397.44|395.44|398.48|396.48|397.31|395.31|434
1750104600000|2025-06-16 20:10:00|397.43|395.43|398.39|396.39|398.51|396.51|397.24|395.24|380
1750104900000|2025-06-16 20:15:00|398.38|396.38|398.75|396.75|398.85|396.85|397.92|395.92|301
1750105200000|2025-06-16 20:20:00|398.8|396.8|399.15|397.15|399.25|397.25|398.47|396.47|232
1750105500000|2025-06-16 20:25:00|399.08|397.08|399.2|397.2|399.41|397.41|398.98|396.98|255
1750105800000|2025-06-16 20:30:00|399.19|397.19|399.19|397.19|399.4|397.4|398.85|396.85|249
1750106100000|2025-06-16 20:35:00|399.21|397.21|399.7|397.7|399.75|397.75|399.09|397.09|319
1750106400000|2025-06-16 20:40:00|399.68|397.68|399.73|397.73|399.86|397.86|399.34|397.34|354
1750106700000|2025-06-16 20:45:00|399.74|397.74|399.62|397.62|400.12|398.12|399.35|397.35|338
1750107000000|2025-06-16 20:50:00|399.63|397.63|399.62|397.62|399.87|397.87|399.22|397.22|235
1750107300000|2025-06-16 20:55:00|399.59|397.59|399.42|397.42|399.75|397.75|399.35|397.35|317
1750107600000|2025-06-16 21:00:00|399.4|397.4|399.73|397.73|400.1|398.1|399.4|397.4|149
1750107900000|2025-06-16 21:05:00|399.74|397.74|398.96|396.96|399.74|397.74|398.89|396.89|115
1750108200000|2025-06-16 21:10:00|398.91|396.91|398.97|396.97|399.29|397.29|398.8|396.8|93
1750108500000|2025-06-16 21:15:00|398.96|396.96|398.63|396.63|398.96|396.96|398.48|396.48|226
1750108800000|2025-06-16 21:20:00|398.62|396.62|398.76|396.76|399.17|397.17|398.62|396.62|108
1750109100000|2025-06-16 21:25:00|398.77|396.77|399.16|397.16|399.17|397.17|398.71|396.71|89
1750109400000|2025-06-16 21:30:00|399.17|397.17|397.98|395.98|399.18|397.18|397.51|395.51|169
1750109700000|2025-06-16 21:35:00|397.97|395.97|397.54|395.54|397.98|395.98|397.04|395.04|140
1750110000000|2025-06-16 21:40:00|397.51|395.51|398.07|396.07|398.17|396.17|397.43|395.43|156
1750110300000|2025-06-16 21:45:00|398.14|396.14|398.97|396.97|398.98|396.98|398.14|396.14|135
1750110600000|2025-06-16 21:50:00|398.96|396.96|398.78|396.78|399.2|397.2|398.78|396.78|215
1750110900000|2025-06-16 21:55:00|398.77|396.77|398.52|396.52|398.78|396.78|398.32|396.32|160
1750111200000|2025-06-16 22:00:00|398.53|396.53|398.84|396.84|399.29|397.29|398.53|396.53|334
1750111500000|2025-06-16 22:05:00|398.85|396.85|398.92|396.92|399.35|397.35|398.37|396.37|246
1750111800000|2025-06-16 22:10:00|398.91|396.91|398.43|396.43|398.91|396.91|398.14|396.14|349
1750112100000|2025-06-16 22:15:00|398.42|396.42|398.09|396.09|398.5|396.5|398.07|396.07|427
1750112400000|2025-06-16 22:20:00|398.08|396.08|398.28|396.28|398.31|396.31|398.01|396.01|348
1750112700000|2025-06-16 22:25:00|398.27|396.27|398.21|396.21|398.27|396.27|398|396|220
1750113000000|2025-06-16 22:30:00|398.2|396.2|397.05|395.05|398.26|396.26|396.65|394.65|397
1750113300000|2025-06-16 22:35:00|397.02|395.02|393.71|391.71|397.04|395.04|393.69|391.69|535
1750113600000|2025-06-16 22:40:00|393.76|391.76|390.57|388.57|393.85|391.85|390.57|388.57|654
1750113900000|2025-06-16 22:45:00|390.46|388.46|388.69|386.69|392.25|390.25|388.25|386.25|767
1750114200000|2025-06-16 22:50:00|388.7|386.7|390.7|388.7|390.93|388.93|388.31|386.31|756
1750114500000|2025-06-16 22:55:00|390.69|388.69|390.8|388.8|391.65|389.65|389.97|387.97|544
1750114800000|2025-06-16 23:00:00|390.79|388.79|390.51|388.51|391.24|389.24|389.32|387.32|723
1750115100000|2025-06-16 23:05:00|390.5|388.5|391.93|389.93|392.55|390.55|390.22|388.22|687
1750115400000|2025-06-16 23:10:00|391.99|389.99|392.4|390.4|392.49|390.49|391.5|389.5|519
1750115700000|2025-06-16 23:15:00|392.46|390.46|390.82|388.82|393.14|391.14|390.75|388.75|584
1750116000000|2025-06-16 23:20:00|390.75|388.75|391.12|389.12|391.54|389.54|390.64|388.64|480
1750116300000|2025-06-16 23:25:00|391.05|389.05|391.14|389.14|392.04|390.04|390.61|388.61|608
1750116600000|2025-06-16 23:30:00|391.09|389.09|390.04|388.04|391.32|389.32|390.02|388.02|441
1750116900000|2025-06-16 23:35:00|390.03|388.03|390.21|388.21|390.57|388.57|388.94|386.94|557
1750117200000|2025-06-16 23:40:00|390.2|388.2|389.3|387.3|390.21|388.21|388.93|386.93|594
1750117500000|2025-06-16 23:45:00|389.32|387.32|388.24|386.24|389.65|387.65|388.15|386.15|708
1750117800000|2025-06-16 23:50:00|388.23|386.23|386.97|384.97|388.24|386.24|386.5|384.5|630
1750118100000|2025-06-16 23:55:00|386.92|384.92|385.82|383.82|386.93|384.93|384.85|382.85|686
1750118400000|2025-06-17 00:00:00|385.78|383.78|383.36|381.36|385.92|383.92|382.7|380.7|868
1750118700000|2025-06-17 00:05:00|383.41|381.41|380.74|378.74|384.67|382.67|380.51|378.51|927
1750119000000|2025-06-17 00:10:00|380.71|378.71|380.15|378.15|382.51|380.51|379.48|377.48|921
1750119300000|2025-06-17 00:15:00|380.27|378.27|384.02|382.02|384.05|382.05|378.44|376.44|859
1750119600000|2025-06-17 00:20:00|384.05|382.05|385.41|383.41|386.05|384.05|383.89|381.89|721
1750119900000|2025-06-17 00:25:00|385.42|383.42|386.25|384.25|386.89|384.89|385.36|383.36|659
1750120200000|2025-06-17 00:30:00|386.24|384.24|385.83|383.83|386.72|384.72|385.04|383.04|734
1750120500000|2025-06-17 00:35:00|385.87|383.87|385.66|383.66|386.45|384.45|385.01|383.01|759
1750120800000|2025-06-17 00:40:00|385.6|383.6|384.41|382.41|386.15|384.15|384.21|382.21|633
1750121100000|2025-06-17 00:45:00|384.4|382.4|387.15|385.15|387.15|385.15|384.32|382.32|574
1750121400000|2025-06-17 00:50:00|387.13|385.13|388.24|386.24|388.47|386.47|387.13|385.13|544
1750121700000|2025-06-17 00:55:00|388.26|386.26|389.43|387.43|389.55|387.55|388.26|386.26|478
1750122000000|2025-06-17 01:00:00|389.45|387.45|389.26|387.26|389.8|387.8|388.45|386.45|497
1750122300000|2025-06-17 01:05:00|389.25|387.25|389.08|387.08|389.73|387.73|388.95|386.95|614
1750122600000|2025-06-17 01:10:00|389.05|387.05|389.16|387.16|389.73|387.73|388.02|386.02|596
1750122900000|2025-06-17 01:15:00|389.21|387.21|389.36|387.36|390.1|388.1|389.11|387.11|538
1750123200000|2025-06-17 01:20:00|389.37|387.37|388.95|386.95|389.76|387.76|388.86|386.86|533
1750123500000|2025-06-17 01:25:00|389.02|387.02|388.24|386.24|389.1|387.1|387.83|385.83|491
1750123800000|2025-06-17 01:30:00|388.25|386.25|389.46|387.46|390.11|388.11|388.02|386.02|528
1750124100000|2025-06-17 01:35:00|389.44|387.44|388.3|386.3|389.49|387.49|387.71|385.71|549
1750124400000|2025-06-17 01:40:00|388.31|386.31|387.95|385.95|388.51|386.51|387.73|385.73|510
1750124700000|2025-06-17 01:45:00|387.92|385.92|388.43|386.43|388.44|386.44|387.39|385.39|382
1750125000000|2025-06-17 01:50:00|388.45|386.45|388.09|386.09|388.85|386.85|387.82|385.82|363
1750125300000|2025-06-17 01:55:00|388.1|386.1|387.37|385.37|388.24|386.24|387.1|385.1|384
1750125600000|2025-06-17 02:00:00|387.38|385.38|386.38|384.38|387.44|385.44|386.22|384.22|348
1750125900000|2025-06-17 02:05:00|386.39|384.39|386.89|384.89|386.96|384.96|386.04|384.04|499
1750126200000|2025-06-17 02:10:00|386.88|384.88|386.97|384.97|387.04|385.04|386.5|384.5|391
1750126500000|2025-06-17 02:15:00|386.96|384.96|385.75|383.75|387.25|385.25|385.67|383.67|493
1750126800000|2025-06-17 02:20:00|385.73|383.73|385.86|383.86|386.22|384.22|385.46|383.46|479
1750127100000|2025-06-17 02:25:00|385.85|383.85|385.66|383.66|385.85|383.85|385.05|383.05|441
1750127400000|2025-06-17 02:30:00|385.65|383.65|385.11|383.11|385.85|383.85|384.89|382.89|529
1750127700000|2025-06-17 02:35:00|385.13|383.13|386.28|384.28|386.72|384.72|385.05|383.05|450
1750128000000|2025-06-17 02:40:00|386.29|384.29|386.6|384.6|387.05|385.05|386.29|384.29|320
1750128300000|2025-06-17 02:45:00|386.59|384.59|385.7|383.7|386.75|384.75|385.58|383.58|299
1750128600000|2025-06-17 02:50:00|385.69|383.69|388.22|386.22|388.45|386.45|385.68|383.68|417
1750128900000|2025-06-17 02:55:00|388.23|386.23|389.35|387.35|389.65|387.65|388.23|386.23|533
1750129200000|2025-06-17 03:00:00|389.34|387.34|388.29|386.29|389.5|387.5|388.04|386.04|542
1750129500000|2025-06-17 03:05:00|388.28|386.28|389.99|387.99|390.14|388.14|387.91|385.91|496
1750129800000|2025-06-17 03:10:00|390|388|390.02|388.02|390.66|388.66|389.81|387.81|444
1750130100000|2025-06-17 03:15:00|389.97|387.97|389.01|387.01|390.26|388.26|388.9|386.9|497
1750130400000|2025-06-17 03:20:00|389.03|387.03|388.65|386.65|389.4|387.4|388.54|386.54|396
1750130700000|2025-06-17 03:25:00|388.66|386.66|388.17|386.17|389.15|387.15|388.15|386.15|385
1750131000000|2025-06-17 03:30:00|388.18|386.18|388.77|386.77|388.9|386.9|388.18|386.18|464
1750131300000|2025-06-17 03:35:00|388.78|386.78|388.65|386.65|389.19|387.19|388.5|386.5|358
1750131600000|2025-06-17 03:40:00|388.66|386.66|388.35|386.35|388.77|386.77|388.22|386.22|234
1750131900000|2025-06-17 03:45:00|388.38|386.38|388.74|386.74|389.25|387.25|388.17|386.17|211
1750132200000|2025-06-17 03:50:00|388.73|386.73|388.33|386.33|389|387|388.19|386.19|263
1750132500000|2025-06-17 03:55:00|388.3|386.3|388.35|386.35|388.35|386.35|387.78|385.78|215
1750132800000|2025-06-17 04:00:00|388.36|386.36|388.19|386.19|388.45|386.45|387.7|385.7|335
1750133100000|2025-06-17 04:05:00|388.16|386.16|388.2|386.2|388.36|386.36|387.74|385.74|309
1750133400000|2025-06-17 04:10:00|388.15|386.15|388.31|386.31|388.55|386.55|387.74|385.74|326
1750133700000|2025-06-17 04:15:00|388.33|386.33|387.84|385.84|388.35|386.35|387.5|385.5|319
1750134000000|2025-06-17 04:20:00|387.86|385.86|387.47|385.47|387.86|385.86|387.16|385.16|323
1750134300000|2025-06-17 04:25:00|387.6|385.6|387.85|385.85|387.93|385.93|387.43|385.43|298
1750134600000|2025-06-17 04:30:00|387.84|385.84|387.56|385.56|387.85|385.85|387.21|385.21|291
1750134900000|2025-06-17 04:35:00|387.58|385.58|387.71|385.71|387.93|385.93|387.39|385.39|319
1750135200000|2025-06-17 04:40:00|387.7|385.7|387.85|385.85|388.25|386.25|387.34|385.34|290
1750135500000|2025-06-17 04:45:00|387.84|385.84|387.95|385.95|388.35|386.35|387.67|385.67|282
1750135800000|2025-06-17 04:50:00|387.96|385.96|387.46|385.46|388.29|386.29|387.45|385.45|192
1750136100000|2025-06-17 04:55:00|387.45|385.45|387.65|385.65|388.2|386.2|387.41|385.41|253
1750136400000|2025-06-17 05:00:00|387.64|385.64|387.55|385.55|387.66|385.66|387.25|385.25|291
1750136700000|2025-06-17 05:05:00|387.54|385.54|387.6|385.6|388.09|386.09|387.5|385.5|351
1750137000000|2025-06-17 05:10:00|387.59|385.59|387.84|385.84|388.05|386.05|387.4|385.4|323
1750137300000|2025-06-17 05:15:00|387.83|385.83|387.85|385.85|388.04|386.04|387.16|385.16|385
1750137600000|2025-06-17 05:20:00|387.87|385.87|386.74|384.74|387.94|385.94|386.44|384.44|403
1750137900000|2025-06-17 05:25:00|386.75|384.75|387.93|385.93|387.93|385.93|386.65|384.65|346
1750138200000|2025-06-17 05:30:00|387.92|385.92|388.03|386.03|388.46|386.46|387.62|385.62|237
1750138500000|2025-06-17 05:35:00|388.02|386.02|388.26|386.26|388.54|386.54|387.73|385.73|237
1750138800000|2025-06-17 05:40:00|388.22|386.22|387.5|385.5|388.22|386.22|387.38|385.38|187
1750139100000|2025-06-17 05:45:00|387.52|385.52|385.63|383.63|387.55|385.55|385.61|383.61|275
1750139400000|2025-06-17 05:50:00|385.65|383.65|385.91|383.91|386.26|384.26|385.22|383.22|302
1750139700000|2025-06-17 05:55:00|385.9|383.9|386.45|384.45|386.6|384.6|385.71|383.71|267
1750140000000|2025-06-17 06:00:00|386.39|384.39|386.38|384.38|386.65|384.65|386.05|384.05|368
1750140300000|2025-06-17 06:05:00|386.39|384.39|387.1|385.1|387.15|385.15|385.65|383.65|392
1750140600000|2025-06-17 06:10:00|387.15|385.15|387.22|385.22|387.77|385.77|387.09|385.09|252
1750140900000|2025-06-17 06:15:00|387.24|385.24|386.18|384.18|387.48|385.48|386.1|384.1|295
1750141200000|2025-06-17 06:20:00|386.19|384.19|386.28|384.28|386.79|384.79|386.06|384.06|277
1750141500000|2025-06-17 06:25:00|386.3|384.3|386.21|384.21|386.32|384.32|385.79|383.79|215
1750141800000|2025-06-17 06:30:00|386.22|384.22|386.04|384.04|386.35|384.35|385.32|383.32|400
1750142100000|2025-06-17 06:35:00|386.05|384.05|385.45|383.45|386.06|384.06|385.25|383.25|370
1750142400000|2025-06-17 06:40:00|385.35|383.35|385.02|383.02|385.8|383.8|384.98|382.98|240
1750142700000|2025-06-17 06:45:00|385.03|383.03|385.07|383.07|385.42|383.42|384.97|382.97|331
1750143000000|2025-06-17 06:50:00|385.08|383.08|385.34|383.34|385.55|383.55|384.95|382.95|439
1750143300000|2025-06-17 06:55:00|385.31|383.31|385.37|383.37|385.42|383.42|384.73|382.73|314
1750143600000|2025-06-17 07:00:00|385.38|383.38|385.84|383.84|386.08|384.08|385.14|383.14|338
1750143900000|2025-06-17 07:05:00|385.85|383.85|385.95|383.95|386.35|384.35|385.53|383.53|258
1750144200000|2025-06-17 07:10:00|385.93|383.93|385.65|383.65|386.55|384.55|385.65|383.65|286
1750144500000|2025-06-17 07:15:00|385.62|383.62|385.55|383.55|386.05|384.05|385.34|383.34|252
1750144800000|2025-06-17 07:20:00|385.54|383.54|384.64|382.64|385.55|383.55|384.25|382.25|325
1750145100000|2025-06-17 07:25:00|384.62|382.62|383.7|381.7|384.62|382.62|383.67|381.67|343
1750145400000|2025-06-17 07:30:00|383.67|381.67|384.02|382.02|384.64|382.64|383.53|381.53|355
1750145700000|2025-06-17 07:35:00|384.05|382.05|384.29|382.29|384.85|382.85|383.89|381.89|252
1750146000000|2025-06-17 07:40:00|384.25|382.25|384.36|382.36|384.44|382.44|384.06|382.06|374
1750146300000|2025-06-17 07:45:00|384.35|382.35|384.8|382.8|384.85|382.85|384.33|382.33|426
1750146600000|2025-06-17 07:50:00|384.75|382.75|384.64|382.64|384.85|382.85|384.35|382.35|302
1750146900000|2025-06-17 07:55:00|384.69|382.69|384.35|382.35|384.95|382.95|384.25|382.25|195
1750147200000|2025-06-17 08:00:00|384.34|382.34|383.7|381.7|384.55|382.55|383.67|381.67|349
1750147500000|2025-06-17 08:05:00|383.75|381.75|383.84|381.84|383.86|381.86|383.3|381.3|345
1750147800000|2025-06-17 08:10:00|383.8|381.8|384.36|382.36|384.36|382.36|383.65|381.65|387
1750148100000|2025-06-17 08:15:00|384.35|382.35|383.58|381.58|384.35|382.35|383.39|381.39|405
1750148400000|2025-06-17 08:20:00|383.65|381.65|382.56|380.56|383.7|381.7|382.5|380.5|349
1750148700000|2025-06-17 08:25:00|382.55|380.55|383.67|381.67|383.97|381.97|382.51|380.51|447
1750149000000|2025-06-17 08:30:00|383.66|381.66|382.56|380.56|383.68|381.68|382.54|380.54|375
1750149300000|2025-06-17 08:35:00|382.55|380.55|380.12|378.12|382.55|380.55|380.08|378.08|379
1750149600000|2025-06-17 08:40:00|380.07|378.07|379.65|377.65|380.4|378.4|379.53|377.53|462
1750149900000|2025-06-17 08:45:00|379.77|377.77|380.04|378.04|380.72|378.72|379.67|377.67|339
1750150200000|2025-06-17 08:50:00|379.99|377.99|380.8|378.8|381.35|379.35|379.8|377.8|369
1750150500000|2025-06-17 08:55:00|380.75|378.75|380.65|378.65|381.02|379.02|380.55|378.55|345
1750150800000|2025-06-17 09:00:00|380.7|378.7|380.85|378.85|381.14|379.14|380.1|378.1|376
1750151100000|2025-06-17 09:05:00|380.78|378.78|380.61|378.61|381.05|379.05|380.23|378.23|404
1750151400000|2025-06-17 09:10:00|380.6|378.6|381.31|379.31|381.31|379.31|380.25|378.25|364
1750151700000|2025-06-17 09:15:00|381.11|379.11|381.78|379.78|381.95|379.95|381.11|379.11|325
1750152000000|2025-06-17 09:20:00|381.75|379.75|381.44|379.44|381.82|379.82|381.28|379.28|392
1750152300000|2025-06-17 09:25:00|381.45|379.45|381.02|379.02|381.49|379.49|380.58|378.58|231
1750152600000|2025-06-17 09:30:00|381.01|379.01|380.57|378.57|381.7|379.7|380.48|378.48|413
1750152900000|2025-06-17 09:35:00|380.62|378.62|380.03|378.03|380.64|378.64|379.73|377.73|343
1750153200000|2025-06-17 09:40:00|380.02|378.02|380.35|378.35|380.55|378.55|379.74|377.74|356
1750153500000|2025-06-17 09:45:00|380.28|378.28|380.8|378.8|381.05|379.05|380.09|378.09|341
1750153800000|2025-06-17 09:50:00|380.75|378.75|381|379|381.15|379.15|380.34|378.34|292
1750154100000|2025-06-17 09:55:00|380.99|378.99|380.53|378.53|380.99|378.99|380.1|378.1|272
1750154400000|2025-06-17 10:00:00|380.55|378.55|379.35|377.35|380.7|378.7|379.35|377.35|327
1750154700000|2025-06-17 10:05:00|379.39|377.39|379.75|377.75|379.98|377.98|379.35|377.35|262
1750155000000|2025-06-17 10:10:00|379.8|377.8|380.12|378.12|380.5|378.5|379.68|377.68|312
1750155300000|2025-06-17 10:15:00|380.15|378.15|379.56|377.56|380.6|378.6|379.55|377.55|283
1750155600000|2025-06-17 10:20:00|379.51|377.51|380.95|378.95|380.95|378.95|379.51|377.51|341
1750155900000|2025-06-17 10:25:00|380.9|378.9|380.55|378.55|380.91|378.91|380.19|378.19|271
1750156200000|2025-06-17 10:30:00|380.53|378.53|379.53|377.53|380.53|378.53|379.48|377.48|347
1750156500000|2025-06-17 10:35:00|379.48|377.48|378.77|376.77|379.48|377.48|378.1|376.1|431
1750156800000|2025-06-17 10:40:00|378.84|376.84|378.87|376.87|379.31|377.31|378.7|376.7|511
1750157100000|2025-06-17 10:45:00|378.91|376.91|379.74|377.74|379.8|377.8|378.74|376.74|429
1750157400000|2025-06-17 10:50:00|379.75|377.75|380.15|378.15|380.44|378.44|379.75|377.75|295
1750157700000|2025-06-17 10:55:00|380.21|378.21|380.55|378.55|380.79|378.79|380.21|378.21|214
1750158000000|2025-06-17 11:00:00|380.54|378.54|379.45|377.45|380.55|378.55|379.43|377.43|143
1750158300000|2025-06-17 11:05:00|379.52|377.52|378.94|376.94|379.95|377.95|378.48|376.48|331
1750158600000|2025-06-17 11:10:00|378.92|376.92|378.78|376.78|378.95|376.95|378.74|376.74|214
1750158900000|2025-06-17 11:15:00|378.79|376.79|378.4|376.4|378.9|376.9|378.25|376.25|377
1750159200000|2025-06-17 11:20:00|378.37|376.37|377.54|375.54|378.82|376.82|377.45|375.45|316
1750159500000|2025-06-17 11:25:00|377.55|375.55|377.63|375.63|377.82|375.82|377.37|375.37|348
1750159800000|2025-06-17 11:30:00|377.64|375.64|377.74|375.74|378.25|376.25|377.53|375.53|320
1750160100000|2025-06-17 11:35:00|377.75|375.75|377.51|375.51|377.94|375.94|377.46|375.46|277
1750160400000|2025-06-17 11:40:00|377.5|375.5|377.6|375.6|377.94|375.94|377.35|375.35|250
1750160700000|2025-06-17 11:45:00|377.61|375.61|377.84|375.84|377.97|375.97|377.25|375.25|208
1750161000000|2025-06-17 11:50:00|377.85|375.85|377.87|375.87|377.96|375.96|377.49|375.49|248
1750161300000|2025-06-17 11:55:00|377.88|375.88|378.5|376.5|378.75|376.75|377.88|375.88|356
1750161600000|2025-06-17 12:00:00|378.52|376.52|378.53|376.53|378.54|376.54|377.95|375.95|398
1750161900000|2025-06-17 12:05:00|378.54|376.54|379.05|377.05|379.15|377.15|378.17|376.17|227
1750162200000|2025-06-17 12:10:00|379.1|377.1|379.44|377.44|379.75|377.75|379.05|377.05|329
1750162500000|2025-06-17 12:15:00|379.39|377.39|377.94|375.94|379.39|377.39|377.85|375.85|318
1750162800000|2025-06-17 12:20:00|377.87|375.87|377.98|375.98|378.15|376.15|377.74|375.74|199
1750163100000|2025-06-17 12:25:00|377.96|375.96|377.74|375.74|377.99|375.99|377.55|375.55|120
1750163400000|2025-06-17 12:30:00|377.75|375.75|377.85|375.85|378.13|376.13|377.65|375.65|428
1750163700000|2025-06-17 12:35:00|377.83|375.83|378.73|376.73|378.75|376.75|377.72|375.72|410
1750164000000|2025-06-17 12:40:00|378.68|376.68|378.79|376.79|378.85|376.85|378.22|376.22|444
1750164300000|2025-06-17 12:45:00|378.75|376.75|378.2|376.2|378.75|376.75|378.01|376.01|405
1750164600000|2025-06-17 12:50:00|378.13|376.13|377.55|375.55|378.35|376.35|377.35|375.35|408
1750164900000|2025-06-17 12:55:00|377.52|375.52|377.6|375.6|377.65|375.65|377.2|375.2|432
1750165200000|2025-06-17 13:00:00|377.63|375.63|377.76|375.76|377.85|375.85|377.25|375.25|479
1750165500000|2025-06-17 13:05:00|377.83|375.83|377.84|375.84|378.35|376.35|377.7|375.7|468
1750165800000|2025-06-17 13:10:00|377.85|375.85|378.2|376.2|378.65|376.65|377.72|375.72|356
1750166100000|2025-06-17 13:15:00|378.15|376.15|376.93|374.93|378.35|376.35|376.73|374.73|355
1750166400000|2025-06-17 13:20:00|376.95|374.95|377.85|375.85|377.9|375.9|376.67|374.67|449
1750166700000|2025-06-17 13:25:00|377.89|375.89|378.7|376.7|378.75|376.75|377.58|375.58|381
1750167000000|2025-06-17 13:30:00|378.65|376.65|379.4|377.4|379.45|377.45|378.23|376.23|520
1750167300000|2025-06-17 13:35:00|379.48|377.48|379.91|377.91|379.92|377.92|379.04|377.04|437
1750167600000|2025-06-17 13:40:00|379.9|377.9|377.55|375.55|379.95|377.95|377.35|375.35|442
1750167900000|2025-06-17 13:45:00|377.6|375.6|377.74|375.74|378.35|376.35|377.45|375.45|391
1750168200000|2025-06-17 13:50:00|377.64|375.64|376.95|374.95|377.74|375.74|376.8|374.8|536
1750168500000|2025-06-17 13:55:00|376.94|374.94|376.85|374.85|377.33|375.33|376.5|374.5|430
1750168800000|2025-06-17 14:00:00|376.9|374.9|376.44|374.44|377.15|375.15|376.27|374.27|349
1750169100000|2025-06-17 14:05:00|376.43|374.43|378.85|376.85|378.99|376.99|376.23|374.23|498
1750169400000|2025-06-17 14:10:00|378.82|376.82|379.6|377.6|379.85|377.85|378.75|376.75|503
1750169700000|2025-06-17 14:15:00|379.65|377.65|378.68|376.68|379.75|377.75|378.66|376.66|428
1750170000000|2025-06-17 14:20:00|378.66|376.66|378.05|376.05|379.04|377.04|377.86|375.86|287
1750170300000|2025-06-17 14:25:00|378.1|376.1|378.93|376.93|378.95|376.95|378.05|376.05|331
1750170600000|2025-06-17 14:30:00|378.94|376.94|378.95|376.95|379.41|377.41|378.77|376.77|354
1750170900000|2025-06-17 14:35:00|378.94|376.94|378|376|378.95|376.95|377.67|375.67|349
1750171200000|2025-06-17 14:40:00|377.94|375.94|377.1|375.1|377.95|375.95|376.65|374.65|573
1750171500000|2025-06-17 14:45:00|377.09|375.09|377.58|375.58|377.85|375.85|376.75|374.75|692
1750171800000|2025-06-17 14:50:00|377.59|375.59|377.36|375.36|378.15|376.15|377.25|375.25|496
1750172100000|2025-06-17 14:55:00|377.45|375.45|375.64|373.64|377.5|375.5|375.35|373.35|482
1750172400000|2025-06-17 15:00:00|375.6|373.6|373.89|371.89|375.72|373.72|373.33|371.33|745
1750172700000|2025-06-17 15:05:00|373.93|371.93|373.96|371.96|375.8|373.8|373.84|371.84|623
1750173000000|2025-06-17 15:10:00|373.89|371.89|374.23|372.23|374.65|372.65|373.33|371.33|643
1750173300000|2025-06-17 15:15:00|374.22|372.22|373.42|371.42|374.22|372.22|372.44|370.44|622
1750173600000|2025-06-17 15:20:00|373.45|371.45|372|370|373.46|371.46|371.58|369.58|468
1750173900000|2025-06-17 15:25:00|372.02|370.02|372.2|370.2|373.16|371.16|371.73|369.73|608
1750174200000|2025-06-17 15:30:00|372.25|370.25|372.88|370.88|373.13|371.13|371.05|369.05|550
1750174500000|2025-06-17 15:35:00|372.9|370.9|374.2|372.2|374.7|372.7|371.95|369.95|665
1750174800000|2025-06-17 15:40:00|374.18|372.18|373.81|371.81|374.67|372.67|373.75|371.75|548
1750175100000|2025-06-17 15:45:00|373.8|371.8|372.34|370.34|373.85|371.85|372.32|370.32|543
1750175400000|2025-06-17 15:50:00|372.35|370.35|373.32|371.32|373.85|371.85|372.35|370.35|565
1750175700000|2025-06-17 15:55:00|373.3|371.3|373.72|371.72|373.85|371.85|373.13|371.13|605
1750176000000|2025-06-17 16:00:00|373.68|371.68|373.04|371.04|373.92|371.92|372.95|370.95|728
1750176300000|2025-06-17 16:05:00|373.03|371.03|372.74|370.74|373.84|371.84|372.61|370.61|755
1750176600000|2025-06-17 16:10:00|372.75|370.75|372.42|370.42|373.35|371.35|372.05|370.05|688
1750176900000|2025-06-17 16:15:00|372.45|370.45|372.49|370.49|372.62|370.62|371.25|369.25|787
1750177200000|2025-06-17 16:20:00|372.45|370.45|371.18|369.18|372.75|370.75|371.17|369.17|766
1750177500000|2025-06-17 16:25:00|371.19|369.19|371.56|369.56|372.14|370.14|370.96|368.96|666
1750177800000|2025-06-17 16:30:00|371.6|369.6|370.74|368.74|371.6|369.6|369.75|367.75|712
1750178100000|2025-06-17 16:35:00|370.8|368.8|372.51|370.51|372.73|370.73|370.43|368.43|794
1750178400000|2025-06-17 16:40:00|372.5|370.5|371.18|369.18|372.51|370.51|370.96|368.96|701
1750178700000|2025-06-17 16:45:00|371.15|369.15|370.25|368.25|371.18|369.18|370.09|368.09|779
1750179000000|2025-06-17 16:50:00|370.23|368.23|368.83|366.83|370.41|368.41|368.65|366.65|817
1750179300000|2025-06-17 16:55:00|368.87|366.87|367.95|365.95|369.7|367.7|367.95|365.95|766
1750179600000|2025-06-17 17:00:00|367.99|365.99|368|366|368.84|366.84|367.44|365.44|847
1750179900000|2025-06-17 17:05:00|367.99|365.99|368.89|366.89|369.3|367.3|367.51|365.51|791
1750180200000|2025-06-17 17:10:00|368.88|366.88|367.94|365.94|370|368|367.93|365.93|698
1750180500000|2025-06-17 17:15:00|367.96|365.96|368.8|366.8|369.33|367.33|367.59|365.59|798
1750180800000|2025-06-17 17:20:00|368.76|366.76|370.42|368.42|370.96|368.96|368.53|366.53|754
1750181100000|2025-06-17 17:25:00|370.45|368.45|371.45|369.45|371.71|369.71|369.94|367.94|734
1750181400000|2025-06-17 17:30:00|371.4|369.4|372.43|370.43|373.01|371.01|370.96|368.96|769
1750181700000|2025-06-17 17:35:00|372.45|370.45|371|369|372.6|370.6|370.71|368.71|591
1750182000000|2025-06-17 17:40:00|370.97|368.97|371.1|369.1|372.24|370.24|370.92|368.92|640
1750182300000|2025-06-17 17:45:00|371.15|369.15|370.52|368.52|371.33|369.33|370.15|368.15|745
1750182600000|2025-06-17 17:50:00|370.45|368.45|370.3|368.3|370.76|368.76|370.15|368.15|712
1750182900000|2025-06-17 17:55:00|370.28|368.28|369.96|367.96|370.84|368.84|369.95|367.95|693
1750183200000|2025-06-17 18:00:00|369.95|367.95|370.25|368.25|370.43|368.43|369.61|367.61|809
1750183500000|2025-06-17 18:05:00|370.26|368.26|370.76|368.76|371.15|369.15|369.94|367.94|717
1750183800000|2025-06-17 18:10:00|370.79|368.79|370.4|368.4|371.33|369.33|370.31|368.31|656
1750184100000|2025-06-17 18:15:00|370.33|368.33|370.39|368.39|370.5|368.5|369.75|367.75|648
1750184400000|2025-06-17 18:20:00|370.35|368.35|370.39|368.39|370.95|368.95|370.31|368.31|687
1750184700000|2025-06-17 18:25:00|370.4|368.4|369.49|367.49|370.44|368.44|369.22|367.22|655
1750185000000|2025-06-17 18:30:00|369.5|367.5|370.6|368.6|370.81|368.81|369.43|367.43|617
1750185300000|2025-06-17 18:35:00|370.55|368.55|370.53|368.53|370.98|368.98|370.22|368.22|562
1750185600000|2025-06-17 18:40:00|370.55|368.55|370.93|368.93|371.08|369.08|370.25|368.25|555
1750185900000|2025-06-17 18:45:00|370.91|368.91|370.86|368.86|371.4|369.4|370.79|368.79|600
1750186200000|2025-06-17 18:50:00|370.9|368.9|371.9|369.9|371.91|369.91|370.75|368.75|626
1750186500000|2025-06-17 18:55:00|371.91|369.91|373.58|371.58|373.63|371.63|371.85|369.85|610
1750186800000|2025-06-17 19:00:00|373.53|371.53|375.18|373.18|375.64|373.64|373.3|371.3|706
1750187100000|2025-06-17 19:05:00|375.14|373.14|374.34|372.34|375.44|373.44|374.13|372.13|752
1750187400000|2025-06-17 19:10:00|374.29|372.29|375.74|373.74|375.89|373.89|374.1|372.1|772
1750187700000|2025-06-17 19:15:00|375.73|373.73|376.55|374.55|376.64|374.64|375.53|373.53|734
1750188000000|2025-06-17 19:20:00|376.54|374.54|377.35|375.35|377.65|375.65|376.27|374.27|656
1750188300000|2025-06-17 19:25:00|377.34|375.34|376.95|374.95|377.75|375.75|375.95|373.95|634
1750188600000|2025-06-17 19:30:00|376.91|374.91|376.69|374.69|377.35|375.35|376.24|374.24|612
1750188900000|2025-06-17 19:35:00|376.72|374.72|376.95|374.95|377.65|375.65|376.62|374.62|512
1750189200000|2025-06-17 19:40:00|376.81|374.81|376.29|374.29|376.95|374.95|376.13|374.13|478
1750189500000|2025-06-17 19:45:00|376.28|374.28|377.76|375.76|377.85|375.85|376.19|374.19|578
1750189800000|2025-06-17 19:50:00|377.8|375.8|377.3|375.3|377.85|375.85|376.91|374.91|632
1750190100000|2025-06-17 19:55:00|377.31|375.31|375.75|373.75|377.31|375.31|375.65|373.65|641
1750190400000|2025-06-17 20:00:00|375.8|373.8|376.25|374.25|376.6|374.6|375.49|373.49|612
1750190700000|2025-06-17 20:05:00|376.16|374.16|376.07|374.07|376.45|374.45|375.64|373.64|572
1750191000000|2025-06-17 20:10:00|376.1|374.1|375.4|373.4|376.2|374.2|375.13|373.13|569
1750191300000|2025-06-17 20:15:00|375.33|373.33|374.25|372.25|375.45|373.45|373.94|371.94|479
1750191600000|2025-06-17 20:20:00|374.3|372.3|375.35|373.35|375.49|373.49|374.3|372.3|444
1750191900000|2025-06-17 20:25:00|375.3|373.3|375.9|373.9|376.16|374.16|375.3|373.3|555
1750192200000|2025-06-17 20:30:00|375.89|373.89|375.3|373.3|376.35|374.35|375.16|373.16|598
1750192500000|2025-06-17 20:35:00|375.29|373.29|375.05|373.05|375.69|373.69|374.65|372.65|474
1750192800000|2025-06-17 20:40:00|375.04|373.04|375.5|373.5|375.53|373.53|374.93|372.93|492
1750193100000|2025-06-17 20:45:00|375.49|373.49|374.65|372.65|375.55|373.55|374.32|372.32|468
1750193400000|2025-06-17 20:50:00|374.64|372.64|374.1|372.1|374.93|372.93|374.03|372.03|421
1750193700000|2025-06-17 20:55:00|374.03|372.03|374.16|372.16|374.35|372.35|373.82|371.82|377
1750194000000|2025-06-17 21:00:00|374.17|372.17|373.92|371.92|374.69|372.69|373.46|371.46|263
1750194300000|2025-06-17 21:05:00|373.9|371.9|372.32|370.32|374.53|372.53|372.32|370.32|366
1750194600000|2025-06-17 21:10:00|372.31|370.31|373.17|371.17|373.18|371.18|371.98|369.98|319
1750194900000|2025-06-17 21:15:00|373.16|371.16|373.07|371.07|373.46|371.46|372.65|370.65|352
1750195200000|2025-06-17 21:20:00|373.06|371.06|372.11|370.11|373.06|371.06|372.03|370.03|324
1750195500000|2025-06-17 21:25:00|372.09|370.09|373.52|371.52|373.57|371.57|371.61|369.61|315
1750195800000|2025-06-17 21:30:00|373.56|371.56|374.47|372.47|374.79|372.79|373.55|371.55|300
1750196100000|2025-06-17 21:35:00|374.49|372.49|374.46|372.46|374.76|372.76|373.75|371.75|263
1750196400000|2025-06-17 21:40:00|374.52|372.52|374.6|372.6|374.78|372.78|373.91|371.91|314
1750196700000|2025-06-17 21:45:00|374.59|372.59|373.31|371.31|374.62|372.62|372.6|370.6|219
1750197000000|2025-06-17 21:50:00|373.33|371.33|373.37|371.37|373.67|371.67|373.32|371.32|122
1750197300000|2025-06-17 21:55:00|373.36|371.36|372.9|370.9|373.37|371.37|372.4|370.4|211
1750197600000|2025-06-17 22:00:00|372.86|370.86|371.94|369.94|373.05|371.05|371.55|369.55|430
1750197900000|2025-06-17 22:05:00|371.92|369.92|372.75|370.75|372.85|370.85|371.92|369.92|437
1750198200000|2025-06-17 22:10:00|372.74|370.74|373.05|371.05|373.15|371.15|372.13|370.13|497
1750198500000|2025-06-17 22:15:00|373.04|371.04|372.82|370.82|373.15|371.15|372.25|370.25|440
1750198800000|2025-06-17 22:20:00|372.81|370.81|372.35|370.35|373.05|371.05|372.01|370.01|327
1750199100000|2025-06-17 22:25:00|372.3|370.3|372.05|370.05|372.76|370.76|372.05|370.05|262
1750199400000|2025-06-17 22:30:00|372.04|370.04|371.55|369.55|372.45|370.45|371.44|369.44|318
1750199700000|2025-06-17 22:35:00|371.57|369.57|371.55|369.55|371.81|369.81|371.35|369.35|268
1750200000000|2025-06-17 22:40:00|371.56|369.56|371.95|369.95|372.15|370.15|371.55|369.55|260
1750200300000|2025-06-17 22:45:00|371.94|369.94|372.65|370.65|372.65|370.65|371.9|369.9|303
1750200600000|2025-06-17 22:50:00|372.64|370.64|372.06|370.06|373.03|371.03|371.92|369.92|401
1750200900000|2025-06-17 22:55:00|372.05|370.05|371.15|369.15|372.06|370.06|370.75|368.75|298
1750201200000|2025-06-17 23:00:00|371.14|369.14|371.3|369.3|371.55|369.55|371.05|369.05|374
1750201500000|2025-06-17 23:05:00|371.43|369.43|372.55|370.55|372.55|370.55|371.42|369.42|279
1750201800000|2025-06-17 23:10:00|372.5|370.5|372.55|370.55|372.85|370.85|372.36|370.36|258
1750202100000|2025-06-17 23:15:00|372.6|370.6|372.57|370.57|372.95|370.95|372.54|370.54|310
1750202400000|2025-06-17 23:20:00|372.65|370.65|372.72|370.72|372.86|370.86|372.54|370.54|274
1750202700000|2025-06-17 23:25:00|372.75|370.75|373.64|371.64|373.65|371.65|372.71|370.71|207
1750203000000|2025-06-17 23:30:00|373.65|371.65|373.75|371.75|373.95|371.95|373.55|371.55|202
1750203300000|2025-06-17 23:35:00|373.74|371.74|374.15|372.15|374.15|372.15|373.6|371.6|262
1750203600000|2025-06-17 23:40:00|374.11|372.11|374.55|372.55|374.75|372.75|374.11|372.11|186
1750203900000|2025-06-17 23:45:00|374.5|372.5|374.24|372.24|374.75|372.75|374.1|372.1|216
1750204200000|2025-06-17 23:50:00|374.25|372.25|373.74|371.74|374.35|372.35|373.7|371.7|268
1750204500000|2025-06-17 23:55:00|373.75|371.75|372.95|370.95|373.75|371.75|372.8|370.8|346
1750204800000|2025-06-18 00:00:00|373|371|373.95|371.95|373.95|371.95|372.98|370.98|397
1750205100000|2025-06-18 00:05:00|373.97|371.97|374.45|372.45|374.75|372.75|373.85|371.85|353
1750205400000|2025-06-18 00:10:00|374.4|372.4|374.5|372.5|374.85|372.85|374.22|372.22|416
1750205700000|2025-06-18 00:15:00|374.48|372.48|374.39|372.39|374.85|372.85|374.35|372.35|348
1750206000000|2025-06-18 00:20:00|374.41|372.41|374.7|372.7|374.95|372.95|374.35|372.35|407
1750206300000|2025-06-18 00:25:00|374.69|372.69|373.63|371.63|374.85|372.85|373.53|371.53|381
1750206600000|2025-06-18 00:30:00|373.65|371.65|373.95|371.95|373.95|371.95|372.72|370.72|270
1750206900000|2025-06-18 00:35:00|374|372|375.78|373.78|376.05|374.05|374|372|370
1750207200000|2025-06-18 00:40:00|375.84|373.84|375.75|373.75|376.15|374.15|375.63|373.63|449
1750207500000|2025-06-18 00:45:00|375.85|373.85|374.94|372.94|375.85|373.85|374.29|372.29|420
1750207800000|2025-06-18 00:50:00|374.95|372.95|375.39|373.39|375.6|373.6|374.79|372.79|322
1750208100000|2025-06-18 00:55:00|375.3|373.3|375.63|373.63|375.65|373.65|375.05|373.05|398
1750208400000|2025-06-18 01:00:00|375.65|373.65|376.03|374.03|376.05|374.05|375.45|373.45|481
1750208700000|2025-06-18 01:05:00|376.05|374.05|376.75|374.75|377.15|375.15|375.83|373.83|403
1750209000000|2025-06-18 01:10:00|376.74|374.74|376|374|376.9|374.9|375.85|373.85|432
1750209300000|2025-06-18 01:15:00|376.09|374.09|376.85|374.85|377.15|375.15|376|374|478
1750209600000|2025-06-18 01:20:00|376.84|374.84|376.05|374.05|377.05|375.05|376.05|374.05|486
1750209900000|2025-06-18 01:25:00|376.03|374.03|375.04|373.04|376.05|374.05|375|373|456
1750210200000|2025-06-18 01:30:00|374.95|372.95|375.85|373.85|375.85|373.85|374.7|372.7|462
1750210500000|2025-06-18 01:35:00|375.8|373.8|375.75|373.75|375.85|373.85|375.4|373.4|489
1750210800000|2025-06-18 01:40:00|375.78|373.78|375.24|373.24|375.85|373.85|374.99|372.99|452
1750211100000|2025-06-18 01:45:00|375.3|373.3|374.65|372.65|375.3|373.3|374.24|372.24|367
1750211400000|2025-06-18 01:50:00|374.64|372.64|374.3|372.3|374.95|372.95|374.19|372.19|421
1750211700000|2025-06-18 01:55:00|374.26|372.26|374.46|372.46|374.67|372.67|374.25|372.25|386
1750212000000|2025-06-18 02:00:00|374.47|372.47|374.82|372.82|374.85|372.85|374.15|372.15|409
1750212300000|2025-06-18 02:05:00|374.78|372.78|374.98|372.98|375.1|373.1|374.45|372.45|524
1750212600000|2025-06-18 02:10:00|374.96|372.96|374.37|372.37|375.25|373.25|374.35|372.35|344
1750212900000|2025-06-18 02:15:00|374.29|372.29|373.97|371.97|374.52|372.52|373.85|371.85|248
1750213200000|2025-06-18 02:20:00|373.98|371.98|375.21|373.21|375.25|373.25|373.78|371.78|316
1750213500000|2025-06-18 02:25:00|375.19|373.19|375.63|373.63|375.75|373.75|375.19|373.19|147
1750213800000|2025-06-18 02:30:00|375.56|373.56|375.12|373.12|375.65|373.65|374.89|372.89|321
1750214100000|2025-06-18 02:35:00|375.1|373.1|374.79|372.79|375.27|373.27|374.65|372.65|313
1750214400000|2025-06-18 02:40:00|374.65|372.65|374.01|372.01|374.79|372.79|373.95|371.95|286
1750214700000|2025-06-18 02:45:00|374.03|372.03|374.53|372.53|374.66|372.66|374.03|372.03|210
1750215000000|2025-06-18 02:50:00|374.61|372.61|374.76|372.76|375.18|373.18|374.13|372.13|174
1750215300000|2025-06-18 02:55:00|374.75|372.75|374.3|372.3|375.08|373.08|374.25|372.25|261
1750215600000|2025-06-18 03:00:00|374.31|372.31|374.29|372.29|374.65|372.65|374.05|372.05|141
1750215900000|2025-06-18 03:05:00|374.27|372.27|374.45|372.45|374.7|372.7|374.05|372.05|102
1750216200000|2025-06-18 03:10:00|374.54|372.54|374.55|372.55|374.75|372.75|374.31|372.31|142
1750216500000|2025-06-18 03:15:00|374.6|372.6|375.15|373.15|375.15|373.15|374.6|372.6|127
1750216800000|2025-06-18 03:20:00|375.3|373.3|374.93|372.93|375.45|373.45|374.75|372.75|153
1750217100000|2025-06-18 03:25:00|374.91|372.91|375.45|373.45|375.55|373.55|374.82|372.82|248
1750217400000|2025-06-18 03:30:00|375.5|373.5|376.6|374.6|376.65|374.65|375.45|373.45|209
1750217700000|2025-06-18 03:35:00|376.58|374.58|376.39|374.39|376.95|374.95|376.39|374.39|115
1750218000000|2025-06-18 03:40:00|376.35|374.35|376.65|374.65|376.65|374.65|376.24|374.24|153
1750218300000|2025-06-18 03:45:00|376.64|374.64|376.45|374.45|376.85|374.85|376.3|374.3|170
1750218600000|2025-06-18 03:50:00|376.44|374.44|376.35|374.35|376.55|374.55|376.19|374.19|154
1750218900000|2025-06-18 03:55:00|376.4|374.4|376.2|374.2|376.4|374.4|375.95|373.95|128
1750219200000|2025-06-18 04:00:00|376.25|374.25|376.15|374.15|376.35|374.35|375.9|373.9|115
1750219500000|2025-06-18 04:05:00|376.25|374.25|376.95|374.95|377.05|375.05|376.15|374.15|126
1750219800000|2025-06-18 04:10:00|377.05|375.05|377.15|375.15|377.15|375.15|376.8|374.8|66
1750220100000|2025-06-18 04:15:00|377.05|375.05|376.87|374.87|377.25|375.25|376.76|374.76|141
1750220400000|2025-06-18 04:20:00|376.88|374.88|376.82|374.82|377.3|375.3|376.78|374.78|141
1750220700000|2025-06-18 04:25:00|376.86|374.86|376.75|374.75|376.91|374.91|376.25|374.25|211
1750221000000|2025-06-18 04:30:00|376.85|374.85|377.15|375.15|377.15|375.15|376.57|374.57|138
1750221300000|2025-06-18 04:35:00|377.11|375.11|377.25|375.25|377.35|375.35|376.9|374.9|66
1750221600000|2025-06-18 04:40:00|377.31|375.31|377.85|375.85|377.95|375.95|377.25|375.25|69
1750221900000|2025-06-18 04:45:00|377.91|375.91|378.55|376.55|379.05|377.05|377.85|375.85|166
1750222200000|2025-06-18 04:50:00|378.53|376.53|378.25|376.25|378.55|376.55|378.05|376.05|153
1750222500000|2025-06-18 04:55:00|378.35|376.35|378.45|376.45|378.55|376.55|378.25|376.25|163
1750222800000|2025-06-18 05:00:00|378.5|376.5|378.75|376.75|378.75|376.75|378.33|376.33|195
1750223100000|2025-06-18 05:05:00|378.74|376.74|378.85|376.85|379.15|377.15|378.42|376.42|211
1750223400000|2025-06-18 05:10:00|378.79|376.79|378.13|376.13|378.83|376.83|378.02|376.02|142
1750223700000|2025-06-18 05:15:00|378.15|376.15|378.25|376.25|378.55|376.55|378.03|376.03|190
1750224000000|2025-06-18 05:20:00|378.22|376.22|378.65|376.65|378.75|376.75|378.15|376.15|234
1750224300000|2025-06-18 05:25:00|378.62|376.62|379|377|379.15|377.15|378.55|376.55|237
1750224600000|2025-06-18 05:30:00|378.97|376.97|378.95|376.95|379.55|377.55|378.77|376.77|267
1750224900000|2025-06-18 05:35:00|379|377|378.57|376.57|379.02|377.02|378.35|376.35|258
1750225200000|2025-06-18 05:40:00|378.58|376.58|378.86|376.86|379.05|377.05|378.58|376.58|200
1750225500000|2025-06-18 05:45:00|378.8|376.8|378.64|376.64|378.85|376.85|378.22|376.22|229
1750225800000|2025-06-18 05:50:00|378.65|376.65|378.14|376.14|378.65|376.65|378.03|376.03|215
1750226100000|2025-06-18 05:55:00|378.13|376.13|378.35|376.35|378.55|376.55|378.13|376.13|133
1750226400000|2025-06-18 06:00:00|378.37|376.37|377.85|375.85|378.45|376.45|377.59|375.59|191
1750226700000|2025-06-18 06:05:00|377.84|375.84|378.42|376.42|378.65|376.65|377.58|375.58|215
1750227000000|2025-06-18 06:10:00|378.41|376.41|378.23|376.23|378.55|376.55|378.17|376.17|153
1750227300000|2025-06-18 06:15:00|378|376|377.95|375.95|378.15|376.15|377.65|375.65|162
1750227600000|2025-06-18 06:20:00|377.94|375.94|377.35|375.35|378.05|376.05|377.34|375.34|132
1750227900000|2025-06-18 06:25:00|377.34|375.34|377.17|375.17|377.35|375.35|376.81|374.81|202
1750228200000|2025-06-18 06:30:00|377.16|375.16|377.35|375.35|377.37|375.37|376.88|374.88|245
1750228500000|2025-06-18 06:35:00|377.34|375.34|376.68|374.68|377.35|375.35|376.59|374.59|238
1750228800000|2025-06-18 06:40:00|376.69|374.69|376.37|374.37|376.8|374.8|376.13|374.13|171
1750229100000|2025-06-18 06:45:00|376.35|374.35|376.05|374.05|376.4|374.4|375.24|373.24|321
1750229400000|2025-06-18 06:50:00|376|374|376.04|374.04|376.25|374.25|375.62|373.62|317
1750229700000|2025-06-18 06:55:00|376.02|374.02|376.15|374.15|376.25|374.25|375.99|373.99|148
1750230000000|2025-06-18 07:00:00|376.08|374.08|376.25|374.25|376.39|374.39|376.05|374.05|220
1750230300000|2025-06-18 07:05:00|376.26|374.26|375.52|373.52|376.35|374.35|375.29|373.29|271
1750230600000|2025-06-18 07:10:00|375.56|373.56|375.45|373.45|376.04|374.04|375.29|373.29|282
1750230900000|2025-06-18 07:15:00|375.46|373.46|375.48|373.48|375.75|373.75|375.25|373.25|276
1750231200000|2025-06-18 07:20:00|375.62|373.62|375.55|373.55|375.85|373.85|375.35|373.35|230
1750231500000|2025-06-18 07:25:00|375.56|373.56|375.45|373.45|375.7|373.7|375.25|373.25|361
1750231800000|2025-06-18 07:30:00|375.46|373.46|375.36|373.36|375.75|373.75|375.15|373.15|389
1750232100000|2025-06-18 07:35:00|375.35|373.35|376.37|374.37|376.37|374.37|375.35|373.35|155
1750232400000|2025-06-18 07:40:00|376.42|374.42|375.96|373.96|376.65|374.65|375.86|373.86|137
1750232700000|2025-06-18 07:45:00|375.99|373.99|376.25|374.25|376.33|374.33|375.95|373.95|106
1750233000000|2025-06-18 07:50:00|376.24|374.24|375.85|373.85|376.24|374.24|375.53|373.53|124
1750233300000|2025-06-18 07:55:00|375.78|373.78|376.14|374.14|376.14|374.14|375.65|373.65|266
1750233600000|2025-06-18 08:00:00|376.15|374.15|376.78|374.78|377.05|375.05|376.03|374.03|230
1750233900000|2025-06-18 08:05:00|376.75|374.75|376.74|374.74|376.9|374.9|376.62|374.62|215
1750234200000|2025-06-18 08:10:00|376.75|374.75|375.93|373.93|376.75|374.75|375.92|373.92|359
1750234500000|2025-06-18 08:15:00|375.94|373.94|375.5|373.5|376.05|374.05|375.35|373.35|261
1750234800000|2025-06-18 08:20:00|375.55|373.55|375.45|373.45|375.55|373.55|375.15|373.15|268
1750235100000|2025-06-18 08:25:00|375.44|373.44|374.88|372.88|375.56|373.56|374.85|372.85|241
1750235400000|2025-06-18 08:30:00|374.91|372.91|374.43|372.43|374.97|372.97|374.29|372.29|313
1750235700000|2025-06-18 08:35:00|374.44|372.44|373.02|371.02|374.45|372.45|372.95|370.95|308
1750236000000|2025-06-18 08:40:00|373|371|372.92|370.92|373.09|371.09|372.64|370.64|271
1750236300000|2025-06-18 08:45:00|372.93|370.93|373.65|371.65|373.93|371.93|372.93|370.93|147
1750236600000|2025-06-18 08:50:00|373.67|371.67|373.65|371.65|373.9|371.9|373.21|371.21|250
1750236900000|2025-06-18 08:55:00|373.62|371.62|374.05|372.05|374.18|372.18|373.57|371.57|220
1750237200000|2025-06-18 09:00:00|374.04|372.04|374.35|372.35|374.55|372.55|373.87|371.87|191
1750237500000|2025-06-18 09:05:00|374.33|372.33|373.74|371.74|374.35|372.35|373.55|371.55|268
1750237800000|2025-06-18 09:10:00|373.75|371.75|373.85|371.85|373.96|371.96|373.61|371.61|214
1750238100000|2025-06-18 09:15:00|373.82|371.82|374|372|374.19|372.19|373.79|371.79|150
1750238400000|2025-06-18 09:20:00|373.98|371.98|373.88|371.88|374.14|372.14|373.83|371.83|143
1750238700000|2025-06-18 09:25:00|373.85|371.85|373.05|371.05|373.88|371.88|373.05|371.05|200
1750239000000|2025-06-18 09:30:00|373.01|371.01|372.34|370.34|373.02|371.02|372.27|370.27|227
1750239300000|2025-06-18 09:35:00|372.35|370.35|372.11|370.11|372.35|370.35|371.87|369.87|176
1750239600000|2025-06-18 09:40:00|372.07|370.07|372.03|370.03|372.35|370.35|372|370|277
1750239900000|2025-06-18 09:45:00|372.02|370.02|371.68|369.68|372.03|370.03|371.37|369.37|415
1750240200000|2025-06-18 09:50:00|371.69|369.69|371.95|369.95|372.14|370.14|371.69|369.69|269
1750240500000|2025-06-18 09:55:00|372.03|370.03|372.1|370.1|372.14|370.14|371.73|369.73|312
1750240800000|2025-06-18 10:00:00|372.05|370.05|371.17|369.17|372.12|370.12|371.15|369.15|283
1750241100000|2025-06-18 10:05:00|370.95|368.95|370.95|368.95|371.25|369.25|370.9|368.9|363
1750241400000|2025-06-18 10:10:00|371.03|369.03|370.94|368.94|371.35|369.35|370.51|368.51|395
1750241700000|2025-06-18 10:15:00|370.93|368.93|371.35|369.35|371.58|369.58|370.45|368.45|398
1750242000000|2025-06-18 10:20:00|371.34|369.34|369.45|367.45|371.5|369.5|369.11|367.11|520
1750242300000|2025-06-18 10:25:00|369.46|367.46|369.5|367.5|369.75|367.75|369.41|367.41|271
1750242600000|2025-06-18 10:30:00|369.46|367.46|368.99|366.99|369.94|367.94|368.95|366.95|552
1750242900000|2025-06-18 10:35:00|369.03|367.03|368.65|366.65|369.05|367.05|368.15|366.15|419
1750243200000|2025-06-18 10:40:00|368.7|366.7|368.3|366.3|369.05|367.05|368.15|366.15|448
1750243500000|2025-06-18 10:45:00|368.31|366.31|368.02|366.02|368.75|366.75|367.9|365.9|433
1750243800000|2025-06-18 10:50:00|368.05|366.05|365.91|363.91|368.17|366.17|365.8|363.8|435
1750244100000|2025-06-18 10:55:00|365.95|363.95|365.72|363.72|366.17|364.17|364.85|362.85|538
1750244400000|2025-06-18 11:00:00|365.69|363.69|365.32|363.32|366.15|364.15|364.77|362.77|540
1750244700000|2025-06-18 11:05:00|365.35|363.35|366.85|364.85|367.26|365.26|365.07|363.07|395
1750245000000|2025-06-18 11:10:00|366.87|364.87|368.02|366.02|368.15|366.15|366.41|364.41|332
1750245300000|2025-06-18 11:15:00|368.01|366.01|367.36|365.36|368.25|366.25|367.25|365.25|307
1750245600000|2025-06-18 11:20:00|367.35|365.35|367.94|365.94|368.05|366.05|367.25|365.25|246
1750245900000|2025-06-18 11:25:00|367.95|365.95|368.1|366.1|368.45|366.45|367.94|365.94|331
1750246200000|2025-06-18 11:30:00|368.12|366.12|368.17|366.17|368.35|366.35|367.45|365.45|399
1750246500000|2025-06-18 11:35:00|368.16|366.16|367.65|365.65|368.18|366.18|367.41|365.41|430
1750246800000|2025-06-18 11:40:00|367.66|365.66|369.35|367.35|369.5|367.5|367.25|365.25|358
1750247100000|2025-06-18 11:45:00|369.33|367.33|369.15|367.15|369.65|367.65|369.1|367.1|480
1750247400000|2025-06-18 11:50:00|369.2|367.2|369.75|367.75|370.15|368.15|369.05|367.05|456
1750247700000|2025-06-18 11:55:00|369.7|367.7|370.15|368.15|370.35|368.35|369.36|367.36|293
1750248000000|2025-06-18 12:00:00|370.14|368.14|370.02|368.02|370.45|368.45|369.8|367.8|442
1750248300000|2025-06-18 12:05:00|370.05|368.05|370.55|368.55|370.85|368.85|369.94|367.94|476
1750248600000|2025-06-18 12:10:00|370.45|368.45|370.27|368.27|370.85|368.85|369.95|367.95|554
1750248900000|2025-06-18 12:15:00|370.23|368.23|368.92|366.92|370.25|368.25|368.92|366.92|599
1750249200000|2025-06-18 12:20:00|368.95|366.95|369.62|367.62|369.95|367.95|368.35|366.35|642
1750249500000|2025-06-18 12:25:00|369.61|367.61|368.53|366.53|369.75|367.75|368.53|366.53|463
1750249800000|2025-06-18 12:30:00|368.5|366.5|368.26|366.26|368.7|366.7|368.05|366.05|558
1750250100000|2025-06-18 12:35:00|368.34|366.34|367.12|365.12|368.85|366.85|366.95|364.95|508
1750250400000|2025-06-18 12:40:00|367.15|365.15|366.89|364.89|367.56|365.56|366.77|364.77|561
1750250700000|2025-06-18 12:45:00|366.81|364.81|366.66|364.66|367.31|365.31|366.44|364.44|562
1750251000000|2025-06-18 12:50:00|366.65|364.65|366.41|364.41|366.98|364.98|366.25|364.25|574
1750251300000|2025-06-18 12:55:00|366.48|364.48|366.02|364.02|366.48|364.48|365.44|363.44|518
1750251600000|2025-06-18 13:00:00|366.01|364.01|365.04|363.04|366.21|364.21|364.95|362.95|647
1750251900000|2025-06-18 13:05:00|364.97|362.97|364.65|362.65|365.24|363.24|364.29|362.29|592
1750252200000|2025-06-18 13:10:00|364.66|362.66|363.62|361.62|364.71|362.71|363.2|361.2|625
1750252500000|2025-06-18 13:15:00|363.65|361.65|362.14|360.14|363.78|361.78|361.93|359.93|646
1750252800000|2025-06-18 13:20:00|362.13|360.13|361.07|359.07|362.48|360.48|360.75|358.75|615
1750253100000|2025-06-18 13:25:00|361.06|359.06|360.54|358.54|361.06|359.06|359.94|357.94|600
1750253400000|2025-06-18 13:30:00|360.49|358.49|360.85|358.85|361.86|359.86|360.08|358.08|768
1750253700000|2025-06-18 13:35:00|360.84|358.84|363.07|361.07|364.69|362.69|360.84|358.84|656
1750254000000|2025-06-18 13:40:00|363.06|361.06|363.11|361.11|363.74|361.74|362.43|360.43|633
1750254300000|2025-06-18 13:45:00|363.12|361.12|362.23|360.23|363.32|361.32|361.75|359.75|634
1750254600000|2025-06-18 13:50:00|362.26|360.26|363.95|361.95|364.78|362.78|362.15|360.15|650
1750254900000|2025-06-18 13:55:00|364|362|365.01|363.01|365.45|363.45|363.94|361.94|623
1750255200000|2025-06-18 14:00:00|365|363|367.24|365.24|367.45|365.45|363.73|361.73|737
1750255500000|2025-06-18 14:05:00|367.2|365.2|367.98|365.98|368.45|366.45|366.47|364.47|809
1750255800000|2025-06-18 14:10:00|367.96|365.96|369.39|367.39|369.68|367.68|367.68|365.68|766
1750256100000|2025-06-18 14:15:00|369.38|367.38|368.3|366.3|369.57|367.57|367.75|365.75|769
1750256400000|2025-06-18 14:20:00|368.28|366.28|369.69|367.69|369.88|367.88|368.27|366.27|773
1750256700000|2025-06-18 14:25:00|369.67|367.67|369.45|367.45|370.1|368.1|369.22|367.22|826
1750257000000|2025-06-18 14:30:00|369.42|367.42|368.36|366.36|369.92|367.92|368.29|366.29|825
1750257300000|2025-06-18 14:35:00|368.35|366.35|369.42|367.42|369.68|367.68|367.82|365.82|747
1750257600000|2025-06-18 14:40:00|369.49|367.49|368|366|369.58|367.58|367.75|365.75|705
1750257900000|2025-06-18 14:45:00|368.01|366.01|366.16|364.16|368.06|366.06|365.95|363.95|665
1750258200000|2025-06-18 14:50:00|366.11|364.11|365.33|363.33|366.47|364.47|364.86|362.86|757
1750258500000|2025-06-18 14:55:00|365.29|363.29|365.49|363.49|365.85|363.85|365.07|363.07|683
1750258800000|2025-06-18 15:00:00|365.45|363.45|366.57|364.57|366.6|364.6|364.92|362.92|740
1750259100000|2025-06-18 15:05:00|366.58|364.58|365.72|363.72|366.67|364.67|365.65|363.65|702
1750259400000|2025-06-18 15:10:00|365.71|363.71|364.05|362.05|366.13|364.13|363.88|361.88|714
1750259700000|2025-06-18 15:15:00|364.06|362.06|363.38|361.38|364.35|362.35|362.6|360.6|715
1750260000000|2025-06-18 15:20:00|363.4|361.4|364.95|362.95|364.95|362.95|363.34|361.34|610
1750260300000|2025-06-18 15:25:00|364.96|362.96|365.01|363.01|365.74|363.74|364.75|362.75|651
1750260600000|2025-06-18 15:30:00|365.05|363.05|364.82|362.82|365.35|363.35|364.33|362.33|713
1750260900000|2025-06-18 15:35:00|364.81|362.81|366.12|364.12|366.15|364.15|364.45|362.45|668
1750261200000|2025-06-18 15:40:00|366.15|364.15|365.4|363.4|366.15|364.15|364.85|362.85|652
1750261500000|2025-06-18 15:45:00|365.45|363.45|366.55|364.55|366.65|364.65|365.15|363.15|659
1750261800000|2025-06-18 15:50:00|366.54|364.54|365.83|363.83|366.54|364.54|365.14|363.14|670
1750262100000|2025-06-18 15:55:00|365.82|363.82|364.8|362.8|366.05|364.05|364.66|362.66|603
1750262400000|2025-06-18 16:00:00|364.78|362.78|363.91|361.91|364.9|362.9|363.65|361.65|687
1750262700000|2025-06-18 16:05:00|363.89|361.89|364.49|362.49|364.61|362.61|363.35|361.35|736
1750263000000|2025-06-18 16:10:00|364.54|362.54|363.41|361.41|365.01|363.01|363.35|361.35|612
1750263300000|2025-06-18 16:15:00|363.45|361.45|361.81|359.81|363.48|361.48|361.65|359.65|631
1750263600000|2025-06-18 16:20:00|361.85|359.85|361.87|359.87|362.02|360.02|361.45|359.45|577
1750263900000|2025-06-18 16:25:00|361.84|359.84|361.52|359.52|362.08|360.08|361.45|359.45|532
1750264200000|2025-06-18 16:30:00|361.51|359.51|362.52|360.52|362.75|360.75|361.35|359.35|585
1750264500000|2025-06-18 16:35:00|362.53|360.53|362.36|360.36|363.07|361.07|362.14|360.14|593
1750264800000|2025-06-18 16:40:00|362.35|360.35|361.98|359.98|362.59|360.59|361.46|359.46|619
1750265100000|2025-06-18 16:45:00|362|360|360.73|358.73|362.16|360.16|360.43|358.43|607
1750265400000|2025-06-18 16:50:00|360.75|358.75|361.65|359.65|362.02|360.02|360.73|358.73|574
1750265700000|2025-06-18 16:55:00|361.64|359.64|361.99|359.99|362.3|360.3|361.57|359.57|511
1750266000000|2025-06-18 17:00:00|361.98|359.98|361.05|359.05|362|360|361.04|359.04|634
1750266300000|2025-06-18 17:05:00|361.06|359.06|361.83|359.83|361.85|359.85|359.99|357.99|697
1750266600000|2025-06-18 17:10:00|361.79|359.79|361.09|359.09|361.85|359.85|360.6|358.6|618
1750266900000|2025-06-18 17:15:00|361.1|359.1|362.04|360.04|362.1|360.1|360.95|358.95|712
1750267200000|2025-06-18 17:20:00|362.1|360.1|361.97|359.97|362.82|360.82|361.35|359.35|707
1750267500000|2025-06-18 17:25:00|361.95|359.95|361|359|362.1|360.1|360.78|358.78|656
1750267800000|2025-06-18 17:30:00|360.95|358.95|358.97|356.97|361.15|359.15|358.56|356.56|640
1750268100000|2025-06-18 17:35:00|358.95|356.95|362.13|360.13|362.15|360.15|358.71|356.71|733
1750268400000|2025-06-18 17:40:00|362.15|360.15|363.45|361.45|364.07|362.07|362.05|360.05|740
1750268700000|2025-06-18 17:45:00|363.46|361.46|362.08|360.08|363.55|361.55|361.95|359.95|716
1750269000000|2025-06-18 17:50:00|362.13|360.13|363.13|361.13|363.75|361.75|361.94|359.94|656
1750269300000|2025-06-18 17:55:00|363.09|361.09|363|361|363.85|361.85|362.47|360.47|601
1750269600000|2025-06-18 18:00:00|362.93|360.93|362.17|360.17|365.63|363.63|362.13|360.13|923
1750269900000|2025-06-18 18:05:00|362.24|360.24|360.99|358.99|362.55|360.55|360.85|358.85|919
1750270200000|2025-06-18 18:10:00|361|359|362.3|360.3|362.45|360.45|359.96|357.96|857
1750270500000|2025-06-18 18:15:00|362.26|360.26|361.03|359.03|362.65|360.65|360.98|358.98|860
1750270800000|2025-06-18 18:20:00|361.02|359.02|361.54|359.54|361.6|359.6|360.53|358.53|803
1750271100000|2025-06-18 18:25:00|361.55|359.55|361.9|359.9|363.35|361.35|361.46|359.46|742
1750271400000|2025-06-18 18:30:00|361.82|359.82|364.12|362.12|364.71|362.71|361.55|359.55|781
1750271700000|2025-06-18 18:35:00|364.15|362.15|362.85|360.85|364.25|362.25|362.74|360.74|753
1750272000000|2025-06-18 18:40:00|362.9|360.9|363.35|361.35|364.45|362.45|362.32|360.32|818
1750272300000|2025-06-18 18:45:00|363.29|361.29|363.2|361.2|364.28|362.28|362.7|360.7|774
1750272600000|2025-06-18 18:50:00|363.16|361.16|360.99|358.99|363.16|361.16|360.53|358.53|594
1750272900000|2025-06-18 18:55:00|360.86|358.86|359.82|357.82|360.95|358.95|359.82|357.82|677
1750273200000|2025-06-18 19:00:00|359.81|357.81|361.1|359.1|361.12|359.12|359.41|357.41|815
1750273500000|2025-06-18 19:05:00|361.14|359.14|360.95|358.95|361.75|359.75|360.42|358.42|744
1750273800000|2025-06-18 19:10:00|361.05|359.05|363.83|361.83|364.3|362.3|360.4|358.4|775
1750274100000|2025-06-18 19:15:00|363.85|361.85|363.6|361.6|364.04|362.04|362.64|360.64|829
1750274400000|2025-06-18 19:20:00|363.53|361.53|362.77|360.77|364.75|362.75|362.77|360.77|741
1750274700000|2025-06-18 19:25:00|362.74|360.74|361.95|359.95|363.25|361.25|361.88|359.88|559
1750275000000|2025-06-18 19:30:00|361.96|359.96|362.45|360.45|362.95|360.95|361.73|359.73|679
1750275300000|2025-06-18 19:35:00|362.35|360.35|363.17|361.17|363.74|361.74|362.15|360.15|662
1750275600000|2025-06-18 19:40:00|363.2|361.2|363.02|361.02|363.71|361.71|362.73|360.73|683
1750275900000|2025-06-18 19:45:00|362.99|360.99|362.71|360.71|363.15|361.15|362.33|360.33|640
1750276200000|2025-06-18 19:50:00|362.75|360.75|361.91|359.91|363.03|361.03|361.84|359.84|613
1750276500000|2025-06-18 19:55:00|361.92|359.92|360.9|358.9|362.25|360.25|360.8|358.8|676
1750276800000|2025-06-18 20:00:00|360.86|358.86|361.66|359.66|362.15|360.15|360.85|358.85|635
1750277100000|2025-06-18 20:05:00|361.65|359.65|360.41|358.41|361.65|359.65|359.97|357.97|624
1750277400000|2025-06-18 20:10:00|360.43|358.43|361.1|359.1|361.25|359.25|360.37|358.37|530
1750277700000|2025-06-18 20:15:00|361.09|359.09|362.25|360.25|362.25|360.25|360.9|358.9|519
1750278000000|2025-06-18 20:20:00|362.12|360.12|362.37|360.37|362.45|360.45|361.73|359.73|536
1750278300000|2025-06-18 20:25:00|362.35|360.35|362.3|360.3|362.4|360.4|361.92|359.92|366
1750278600000|2025-06-18 20:30:00|362.25|360.25|362.24|360.24|362.4|360.4|361.9|359.9|403
1750278900000|2025-06-18 20:35:00|362.25|360.25|363.95|361.95|363.95|361.95|362.14|360.14|530
1750279200000|2025-06-18 20:40:00|364.05|362.05|365.45|363.45|365.55|363.55|363.95|361.95|617
1750279500000|2025-06-18 20:45:00|365.43|363.43|366.7|364.7|366.95|364.95|365.28|363.28|668
1750279800000|2025-06-18 20:50:00|366.69|364.69|368.25|366.25|368.4|366.4|366.63|364.63|669
1750280100000|2025-06-18 20:55:00|368.3|366.3|367.53|365.53|368.45|366.45|367.22|365.22|651
1750280400000|2025-06-18 21:00:00|367.54|365.54|367.1|365.1|368.23|366.23|367.06|365.06|405
1750280700000|2025-06-18 21:05:00|367.09|365.09|365.85|363.85|367.45|365.45|365.49|363.49|380
1750281000000|2025-06-18 21:10:00|365.87|363.87|365.96|363.96|366.42|364.42|365.61|363.61|386
1750281300000|2025-06-18 21:15:00|365.97|363.97|366.57|364.57|367.09|365.09|365.97|363.97|293
1750281600000|2025-06-18 21:20:00|366.59|364.59|366.71|364.71|367.79|365.79|366.59|364.59|219
1750281900000|2025-06-18 21:25:00|366.76|364.76|367.07|365.07|367.39|365.39|366.46|364.46|210
1750282200000|2025-06-18 21:30:00|367.06|365.06|366.82|364.82|367.7|365.7|366.62|364.62|245
1750282500000|2025-06-18 21:35:00|366.81|364.81|366.72|364.72|367.06|365.06|366.44|364.44|258
1750282800000|2025-06-18 21:40:00|366.66|364.66|365.91|363.91|366.66|364.66|365.77|363.77|179
1750283100000|2025-06-18 21:45:00|365.87|363.87|365.67|363.67|365.87|363.87|365.46|363.46|81
1750283400000|2025-06-18 21:50:00|365.68|363.68|367.92|365.92|367.92|365.92|365.67|363.67|171
1750283700000|2025-06-18 21:55:00|367.93|365.93|367.3|365.3|368.24|366.24|366.35|364.35|291
1750284000000|2025-06-18 22:00:00|367.2|365.2|367.95|365.95|367.95|365.95|366.71|364.71|622
1750284300000|2025-06-18 22:05:00|367.75|365.75|366.93|364.93|367.9|365.9|366.7|364.7|565
1750284600000|2025-06-18 22:10:00|366.88|364.88|365.9|363.9|366.9|364.9|365.66|363.66|526
1750284900000|2025-06-18 22:15:00|365.94|363.94|365.99|363.99|365.99|363.99|365.44|363.44|491
1750285200000|2025-06-18 22:20:00|366.01|364.01|366.74|364.74|366.75|364.75|365.7|363.7|452
1750285500000|2025-06-18 22:25:00|366.65|364.65|366.47|364.47|367.05|365.05|366.35|364.35|432
1750285800000|2025-06-18 22:30:00|366.63|364.63|366.3|364.3|366.7|364.7|366.2|364.2|450
1750286100000|2025-06-18 22:35:00|366.29|364.29|365.7|363.7|366.35|364.35|365.37|363.37|325
1750286400000|2025-06-18 22:40:00|365.55|363.55|365.35|363.35|365.85|363.85|365.24|363.24|322
1750286700000|2025-06-18 22:45:00|365.23|363.23|365.41|363.41|366.05|364.05|365.18|363.18|313
1750287000000|2025-06-18 22:50:00|365.33|363.33|365.63|363.63|365.85|363.85|365.3|363.3|404
1750287300000|2025-06-18 22:55:00|365.57|363.57|364.71|362.71|365.57|363.57|364.5|362.5|395
1750287600000|2025-06-18 23:00:00|364.7|362.7|364.86|362.86|364.95|362.95|363.85|361.85|483
1750287900000|2025-06-18 23:05:00|364.95|362.95|364.94|362.94|365.93|363.93|364.72|362.72|486
1750288200000|2025-06-18 23:10:00|365.05|363.05|364.25|362.25|365.1|363.1|364.07|362.07|477
1750288500000|2025-06-18 23:15:00|364.34|362.34|363.5|361.5|364.35|362.35|363.34|361.34|492
1750288800000|2025-06-18 23:20:00|363.38|361.38|362.95|360.95|363.65|361.65|362.69|360.69|475
1750289100000|2025-06-18 23:25:00|362.92|360.92|362.8|360.8|363.15|361.15|362.68|360.68|435
1750289400000|2025-06-18 23:30:00|362.79|360.79|362.21|360.21|362.79|360.79|362.13|360.13|441
1750289700000|2025-06-18 23:35:00|362.25|360.25|361.79|359.79|362.45|360.45|361.75|359.75|387
1750290000000|2025-06-18 23:40:00|361.84|359.84|361.39|359.39|361.85|359.85|361.01|359.01|486
1750290300000|2025-06-18 23:45:00|361.46|359.46|362.83|360.83|362.95|360.95|361.45|359.45|554
1750290600000|2025-06-18 23:50:00|362.85|360.85|363.05|361.05|363.52|361.52|362.65|360.65|516
1750290900000|2025-06-18 23:55:00|363.12|361.12|363.45|361.45|363.55|361.55|362.9|360.9|528
1750291200000|2025-06-19 00:00:00|363.42|361.42|363.71|361.71|364.25|362.25|363.35|361.35|586
1750291500000|2025-06-19 00:05:00|363.65|361.65|363.05|361.05|364.05|362.05|362.99|360.99|541
1750291800000|2025-06-19 00:10:00|363.15|361.15|362.25|360.25|363.25|361.25|362.19|360.19|516
1750292100000|2025-06-19 00:15:00|362.23|360.23|362.83|360.83|362.85|360.85|361.53|359.53|565
1750292400000|2025-06-19 00:20:00|362.58|360.58|364.15|362.15|364.25|362.25|362.45|360.45|536
1750292700000|2025-06-19 00:25:00|364.25|362.25|365.25|363.25|365.4|363.4|363.91|361.91|589
1750293000000|2025-06-19 00:30:00|365.3|363.3|366.33|364.33|366.85|364.85|364.56|362.56|670
1750293300000|2025-06-19 00:35:00|366.45|364.45|365.93|363.93|366.75|364.75|365.71|363.71|685
1750293600000|2025-06-19 00:40:00|365.95|363.95|366.2|364.2|367.04|365.04|365.75|363.75|552
1750293900000|2025-06-19 00:45:00|366.14|364.14|365.75|363.75|366.49|364.49|365.51|363.51|603
1750294200000|2025-06-19 00:50:00|365.67|363.67|363.9|361.9|365.93|363.93|363.66|361.66|604
1750294500000|2025-06-19 00:55:00|363.8|361.8|364.1|362.1|364.3|362.3|363.75|361.75|471
1750294800000|2025-06-19 01:00:00|364.15|362.15|361.89|359.89|364.15|362.15|361.89|359.89|596
1750295100000|2025-06-19 01:05:00|361.84|359.84|361.76|359.76|362.45|360.45|361.21|359.21|646
1750295400000|2025-06-19 01:10:00|361.75|359.75|361.75|359.75|362.26|360.26|361.36|359.36|436
1750295700000|2025-06-19 01:15:00|361.74|359.74|361.92|359.92|362.55|360.55|361.46|359.46|541
1750296000000|2025-06-19 01:20:00|361.95|359.95|362.13|360.13|362.55|360.55|361.85|359.85|528
1750296300000|2025-06-19 01:25:00|362.15|360.15|362.34|360.34|362.7|360.7|361.91|359.91|528
1750296600000|2025-06-19 01:30:00|362.46|360.46|361.75|359.75|362.55|360.55|361.28|359.28|529
1750296900000|2025-06-19 01:35:00|361.66|359.66|360.71|358.71|361.75|359.75|360.61|358.61|396
1750297200000|2025-06-19 01:40:00|360.7|358.7|360.65|358.65|361.35|359.35|360.49|358.49|332
1750297500000|2025-06-19 01:45:00|360.64|358.64|360.45|358.45|360.9|358.9|360.13|358.13|510
1750297800000|2025-06-19 01:50:00|360.35|358.35|359.85|357.85|360.55|358.55|359.45|357.45|409
1750298100000|2025-06-19 01:55:00|359.9|357.9|360.27|358.27|360.35|358.35|359.55|357.55|442
1750298400000|2025-06-19 02:00:00|360.35|358.35|360.85|358.85|360.85|358.85|359.62|357.62|522
1750298700000|2025-06-19 02:05:00|360.65|358.65|361.35|359.35|361.75|359.75|360.65|358.65|449
1750299000000|2025-06-19 02:10:00|361.54|359.54|360.23|358.23|361.65|359.65|360.13|358.13|400
1750299300000|2025-06-19 02:15:00|360.13|358.13|361.05|359.05|361.05|359.05|359.32|357.32|503
1750299600000|2025-06-19 02:20:00|360.95|358.95|360.75|358.75|361.25|359.25|360.12|358.12|493
1750299900000|2025-06-19 02:25:00|360.58|358.58|360.76|358.76|361.65|359.65|360.58|358.58|410
1750300200000|2025-06-19 02:30:00|360.85|358.85|360.12|358.12|361.05|359.05|360.12|358.12|395
1750300500000|2025-06-19 02:35:00|360.2|358.2|362.15|360.15|362.15|360.15|360.12|358.12|461
1750300800000|2025-06-19 02:40:00|362.1|360.1|362.1|360.1|362.45|360.45|361.52|359.52|467
1750301100000|2025-06-19 02:45:00|361.85|359.85|361.02|359.02|362.15|360.15|360.91|358.91|429
1750301400000|2025-06-19 02:50:00|360.96|358.96|360.75|358.75|361.25|359.25|360.44|358.44|379
1750301700000|2025-06-19 02:55:00|360.67|358.67|360.34|358.34|361.05|359.05|360.1|358.1|420
1750302000000|2025-06-19 03:00:00|360.27|358.27|361.45|359.45|361.45|359.45|360.24|358.24|430
1750302300000|2025-06-19 03:05:00|361.25|359.25|361.05|359.05|361.8|359.8|360.8|358.8|444
1750302600000|2025-06-19 03:10:00|360.97|358.97|360.55|358.55|361.05|359.05|360.25|358.25|419
1750302900000|2025-06-19 03:15:00|360.4|358.4|360.4|358.4|361.45|359.45|360.13|358.13|509
1750303200000|2025-06-19 03:20:00|360.5|358.5|360.81|358.81|361.35|359.35|360.12|358.12|517
1750303500000|2025-06-19 03:25:00|360.79|358.79|361.54|359.54|362.15|360.15|360.76|358.76|511
1750303800000|2025-06-19 03:30:00|361.45|359.45|360.71|358.71|361.65|359.65|360.53|358.53|388
1750304100000|2025-06-19 03:35:00|360.68|358.68|360.55|358.55|360.94|358.94|360.22|358.22|319
1750304400000|2025-06-19 03:40:00|360.44|358.44|361.21|359.21|361.25|359.25|360.35|358.35|383
1750304700000|2025-06-19 03:45:00|361.18|359.18|361|359|361.43|359.43|360.73|358.73|457
1750305000000|2025-06-19 03:50:00|360.94|358.94|360.95|358.95|361.34|359.34|360.59|358.59|402
1750305300000|2025-06-19 03:55:00|361|359|361.71|359.71|362|360|360.85|358.85|353
1750305600000|2025-06-19 04:00:00|361.72|359.72|361.65|359.65|362.05|360.05|361.27|359.27|486
1750305900000|2025-06-19 04:05:00|361.55|359.55|360.59|358.59|361.65|359.65|360.24|358.24|480
1750306200000|2025-06-19 04:10:00|360.65|358.65|361.55|359.55|361.7|359.7|360.35|358.35|366
1750306500000|2025-06-19 04:15:00|361.53|359.53|360.92|358.92|361.7|359.7|360.74|358.74|396
1750306800000|2025-06-19 04:20:00|361.02|359.02|360.45|358.45|361.13|359.13|360.34|358.34|418
1750307100000|2025-06-19 04:25:00|360.42|358.42|359.94|357.94|360.65|358.65|359.93|357.93|317
1750307400000|2025-06-19 04:30:00|359.95|357.95|359.92|357.92|360.15|358.15|359.54|357.54|363
1750307700000|2025-06-19 04:35:00|359.85|357.85|359.8|357.8|360.25|358.25|359.57|357.57|395
1750308000000|2025-06-19 04:40:00|359.75|357.75|360.61|358.61|360.61|358.61|359.65|357.65|431
1750308300000|2025-06-19 04:45:00|360.57|358.57|361.15|359.15|361.52|359.52|360.47|358.47|428
1750308600000|2025-06-19 04:50:00|361.1|359.1|361.5|359.5|361.72|359.72|361.05|359.05|374
1750308900000|2025-06-19 04:55:00|361.55|359.55|361.6|359.6|361.82|359.82|361.31|359.31|349
1750309200000|2025-06-19 05:00:00|361.55|359.55|361.35|359.35|361.65|359.65|361|359|390
1750309500000|2025-06-19 05:05:00|361.45|359.45|362.05|360.05|362.83|360.83|361.35|359.35|521
1750309800000|2025-06-19 05:10:00|362.03|360.03|361.05|359.05|362.05|360.05|360.85|358.85|453
1750310100000|2025-06-19 05:15:00|361.03|359.03|362.18|360.18|362.32|360.32|360.79|358.79|403
1750310400000|2025-06-19 05:20:00|362.32|360.32|362.51|360.51|362.72|360.72|362.11|360.11|544
1750310700000|2025-06-19 05:25:00|362.43|360.43|362.1|360.1|362.79|360.79|362|360|481
1750311000000|2025-06-19 05:30:00|362.11|360.11|362.25|360.25|362.34|360.34|361.71|359.71|523
1750311300000|2025-06-19 05:35:00|362.15|360.15|361.8|359.8|362.65|360.65|361.56|359.56|482
1750311600000|2025-06-19 05:40:00|361.78|359.78|361.13|359.13|361.82|359.82|360.8|358.8|456
1750311900000|2025-06-19 05:45:00|361.06|359.06|360.7|358.7|361.13|359.13|360.32|358.32|477
1750312200000|2025-06-19 05:50:00|360.67|358.67|360.32|358.32|360.75|358.75|360.25|358.25|447
1750312500000|2025-06-19 05:55:00|360.35|358.35|359.77|357.77|360.53|358.53|359.61|357.61|452
1750312800000|2025-06-19 06:00:00|359.67|357.67|360.15|358.15|360.65|358.65|359.62|357.62|538
1750313100000|2025-06-19 06:05:00|360.12|358.12|358.84|356.84|360.25|358.25|358.71|356.71|588
1750313400000|2025-06-19 06:10:00|358.78|356.78|358.03|356.03|358.84|356.84|357.75|355.75|447
1750313700000|2025-06-19 06:15:00|358.01|356.01|358.03|356.03|358.62|356.62|357.9|355.9|478
1750314000000|2025-06-19 06:20:00|358.05|356.05|357.71|355.71|358.05|356.05|357.55|355.55|439
1750314300000|2025-06-19 06:25:00|357.65|355.65|357.71|355.71|358.12|356.12|357.52|355.52|406
1750314600000|2025-06-19 06:30:00|357.68|355.68|358.15|356.15|358.34|356.34|357.68|355.68|429
1750314900000|2025-06-19 06:35:00|358.13|356.13|357.81|355.81|358.33|356.33|357.71|355.71|382
1750315200000|2025-06-19 06:40:00|357.95|355.95|357.65|355.65|358.13|356.13|357.27|355.27|408
1750315500000|2025-06-19 06:45:00|357.55|355.55|358.14|356.14|358.54|356.54|357.55|355.55|441
1750315800000|2025-06-19 06:50:00|358.17|356.17|357.77|355.77|358.22|356.22|357.7|355.7|265
1750316100000|2025-06-19 06:55:00|357.83|355.83|358.03|356.03|358.23|356.23|357.51|355.51|304
1750316400000|2025-06-19 07:00:00|358|356|358.29|356.29|358.94|356.94|358|356|461
1750316700000|2025-06-19 07:05:00|358.35|356.35|358.39|356.39|358.65|356.65|357.84|355.84|427
1750317000000|2025-06-19 07:10:00|358.49|356.49|358.75|356.75|358.93|356.93|358.35|356.35|218
1750317300000|2025-06-19 07:15:00|358.82|356.82|358.58|356.58|359.15|357.15|358.14|356.14|297
1750317600000|2025-06-19 07:20:00|358.65|356.65|358.09|356.09|358.73|356.73|357.93|355.93|438
1750317900000|2025-06-19 07:25:00|358.1|356.1|358.55|356.55|358.74|356.74|357.84|355.84|411
1750318200000|2025-06-19 07:30:00|358.5|356.5|358.3|356.3|358.79|356.79|358.03|356.03|392
1750318500000|2025-06-19 07:35:00|358.25|356.25|358.95|356.95|359.05|357.05|358.15|356.15|441
1750318800000|2025-06-19 07:40:00|359.05|357.05|358.82|356.82|359.15|357.15|358.55|356.55|392
1750319100000|2025-06-19 07:45:00|358.84|356.84|358.78|356.78|359.05|357.05|358.56|356.56|450
1750319400000|2025-06-19 07:50:00|358.82|356.82|358.73|356.73|358.85|356.85|358.44|356.44|394
1750319700000|2025-06-19 07:55:00|358.66|356.66|358.18|356.18|358.73|356.73|358.15|356.15|403
1750320000000|2025-06-19 08:00:00|358.25|356.25|358.55|356.55|358.85|356.85|358.15|356.15|452
1750320300000|2025-06-19 08:05:00|358.6|356.6|359.05|357.05|359.1|357.1|358.34|356.34|471
1750320600000|2025-06-19 08:10:00|358.95|356.95|359.05|357.05|359.65|357.65|358.95|356.95|415
1750320900000|2025-06-19 08:15:00|359.02|357.02|358.75|356.75|359.38|357.38|358.72|356.72|385
1750321200000|2025-06-19 08:20:00|358.7|356.7|359.05|357.05|359.23|357.23|358.43|356.43|402
1750321500000|2025-06-19 08:25:00|358.95|356.95|359.29|357.29|359.35|357.35|358.85|356.85|330
1750321800000|2025-06-19 08:30:00|359.35|357.35|358.76|356.76|359.35|357.35|358.1|356.1|430
1750322100000|2025-06-19 08:35:00|358.8|356.8|358.51|356.51|358.95|356.95|358.21|356.21|327
1750322400000|2025-06-19 08:40:00|358.55|356.55|358.4|356.4|358.65|356.65|358.1|356.1|346
1750322700000|2025-06-19 08:45:00|358.43|356.43|358.65|356.65|359.1|357.1|358.3|356.3|410
1750323000000|2025-06-19 08:50:00|358.64|356.64|357.7|355.7|358.75|356.75|357.62|355.62|386
1750323300000|2025-06-19 08:55:00|357.69|355.69|356.95|354.95|357.8|355.8|356.9|354.9|360
1750323600000|2025-06-19 09:00:00|356.9|354.9|357.6|355.6|357.63|355.63|356.76|354.76|349
1750323900000|2025-06-19 09:05:00|357.59|355.59|357.34|355.34|357.95|355.95|357.13|355.13|381
1750324200000|2025-06-19 09:10:00|357.35|355.35|356.63|354.63|357.35|355.35|356.55|354.55|409
1750324500000|2025-06-19 09:15:00|356.64|354.64|358.05|356.05|358.13|356.13|356.57|354.57|449
1750324800000|2025-06-19 09:20:00|358.1|356.1|358.95|356.95|359.05|357.05|358|356|476
1750325100000|2025-06-19 09:25:00|359.05|357.05|358.95|356.95|359.34|357.34|358.75|356.75|433
1750325400000|2025-06-19 09:30:00|359.05|357.05|358.45|356.45|359.1|357.1|358.25|356.25|458
1750325700000|2025-06-19 09:35:00|358.41|356.41|358.45|356.45|358.75|356.75|357.95|355.95|442
1750326000000|2025-06-19 09:40:00|358.5|356.5|358.5|356.5|359.05|357.05|358.3|356.3|461
1750326300000|2025-06-19 09:45:00|358.55|356.55|359.9|357.9|359.91|357.91|358.5|356.5|547
1750326600000|2025-06-19 09:50:00|359.83|357.83|358.75|356.75|359.83|357.83|358.58|356.58|597
1750326900000|2025-06-19 09:55:00|358.74|356.74|358.8|356.8|359|357|358.49|356.49|428
1750327200000|2025-06-19 10:00:00|358.65|356.65|358.65|356.65|359.26|357.26|358.55|356.55|450
1750327500000|2025-06-19 10:05:00|358.55|356.55|357.55|355.55|358.55|356.55|357.47|355.47|433
1750327800000|2025-06-19 10:10:00|357.59|355.59|358.4|356.4|358.55|356.55|357.5|355.5|522
1750328100000|2025-06-19 10:15:00|358.25|356.25|358.93|356.93|359.09|357.09|358.21|356.21|507
1750328400000|2025-06-19 10:20:00|358.97|356.97|359.05|357.05|359.74|357.74|358.65|356.65|536
1750328700000|2025-06-19 10:25:00|359|357|359.6|357.6|359.75|357.75|358.95|356.95|553
1750329000000|2025-06-19 10:30:00|359.57|357.57|358.9|356.9|359.67|357.67|358.7|356.7|567
1750329300000|2025-06-19 10:35:00|358.88|356.88|358.84|356.84|359.05|357.05|358.52|356.52|530
1750329600000|2025-06-19 10:40:00|358.9|356.9|358.7|356.7|359.34|357.34|358.55|356.55|465
1750329900000|2025-06-19 10:45:00|358.55|356.55|358.19|356.19|358.65|356.65|357.88|355.88|456
1750330200000|2025-06-19 10:50:00|358.07|356.07|358.74|356.74|358.74|356.74|358.07|356.07|472
1750330500000|2025-06-19 10:55:00|358.6|356.6|358.23|356.23|358.84|356.84|358.15|356.15|390
1750330800000|2025-06-19 11:00:00|358.25|356.25|357.74|355.74|358.25|356.25|357.5|355.5|412
1750331100000|2025-06-19 11:05:00|357.75|355.75|357.34|355.34|357.75|355.75|357.05|355.05|389
1750331400000|2025-06-19 11:10:00|357.22|355.22|357.52|355.52|357.72|355.72|357.1|355.1|379
1750331700000|2025-06-19 11:15:00|357.55|355.55|358.45|356.45|358.55|356.55|357.38|355.38|479
1750332000000|2025-06-19 11:20:00|358.55|356.55|358.27|356.27|359.03|357.03|358.18|356.18|359
1750332300000|2025-06-19 11:25:00|358.37|356.37|358.46|356.46|358.65|356.65|358.25|356.25|412
1750332600000|2025-06-19 11:30:00|358.4|356.4|357.97|355.97|358.5|356.5|357.8|355.8|454
1750332900000|2025-06-19 11:35:00|357.9|355.9|358.13|356.13|358.3|356.3|357.67|355.67|453
1750333200000|2025-06-19 11:40:00|358.12|356.12|358.25|356.25|358.25|356.25|357.71|355.71|354
1750333500000|2025-06-19 11:45:00|358.21|356.21|358.19|356.19|358.25|356.25|357.81|355.81|421
1750333800000|2025-06-19 11:50:00|358.18|356.18|358.95|356.95|359.01|357.01|358.08|356.08|359
1750334100000|2025-06-19 11:55:00|358.94|356.94|358.98|356.98|359.12|357.12|358.75|356.75|302
1750334400000|2025-06-19 12:00:00|358.95|356.95|358.38|356.38|359.09|357.09|358.16|356.16|404
1750334700000|2025-06-19 12:05:00|358.39|356.39|358.65|356.65|358.85|356.85|357.96|355.96|485
1750335000000|2025-06-19 12:10:00|358.64|356.64|360.17|358.17|360.17|358.17|358.52|356.52|479
1750335300000|2025-06-19 12:15:00|360.14|358.14|359.15|357.15|360.2|358.2|359.05|357.05|565
1750335600000|2025-06-19 12:20:00|359.13|357.13|359.4|357.4|359.55|357.55|358.84|356.84|457
1750335900000|2025-06-19 12:25:00|359.35|357.35|359.38|357.38|359.55|357.55|359.14|357.14|442
1750336200000|2025-06-19 12:30:00|359.39|357.39|358.9|356.9|359.55|357.55|358.76|356.76|457
1750336500000|2025-06-19 12:35:00|358.89|356.89|359.52|357.52|359.85|357.85|358.72|356.72|430
1750336800000|2025-06-19 12:40:00|359.48|357.48|358.73|356.73|359.5|357.5|358.65|356.65|409
1750337100000|2025-06-19 12:45:00|358.76|356.76|358.62|356.62|358.95|356.95|358.19|356.19|367
1750337400000|2025-06-19 12:50:00|358.65|356.65|359.05|357.05|359.05|357.05|358.39|356.39|422
1750337700000|2025-06-19 12:55:00|359|357|359.36|357.36|359.5|357.5|358.75|356.75|345
1750338000000|2025-06-19 13:00:00|359.44|357.44|359.85|357.85|360.05|358.05|359.17|357.17|503
1750338300000|2025-06-19 13:05:00|359.83|357.83|359.55|357.55|360.25|358.25|359.4|357.4|481
1750338600000|2025-06-19 13:10:00|359.6|357.6|359.48|357.48|359.85|357.85|359.35|357.35|406
1750338900000|2025-06-19 13:15:00|359.62|357.62|359.28|357.28|359.65|357.65|359.05|357.05|519
1750339200000|2025-06-19 13:20:00|359.3|357.3|360.03|358.03|360.25|358.25|359.15|357.15|511
1750339500000|2025-06-19 13:25:00|360|358|360.35|358.35|360.65|358.65|359.85|357.85|385
1750339800000|2025-06-19 13:30:00|360.34|358.34|359.58|357.58|360.4|358.4|359.3|357.3|522
1750340100000|2025-06-19 13:35:00|359.6|357.6|358.95|356.95|359.65|357.65|358.55|356.55|591
1750340400000|2025-06-19 13:40:00|358.85|356.85|358.49|356.49|358.95|356.95|358.27|356.27|426
1750340700000|2025-06-19 13:45:00|358.45|356.45|357.28|355.28|358.75|356.75|356.95|354.95|576
1750341000000|2025-06-19 13:50:00|357.24|355.24|357.45|355.45|357.65|355.65|357|355|648
1750341300000|2025-06-19 13:55:00|357.35|355.35|357.45|355.45|357.75|355.75|356.96|354.96|454
1750341600000|2025-06-19 14:00:00|357.43|355.43|357.35|355.35|357.85|355.85|357.14|355.14|425
1750341900000|2025-06-19 14:05:00|357.42|355.42|357.34|355.34|357.85|355.85|357.01|355.01|421
1750342200000|2025-06-19 14:10:00|357.29|355.29|357.64|355.64|357.95|355.95|357.25|355.25|388
1750342500000|2025-06-19 14:15:00|357.65|355.65|357.95|355.95|358.3|356.3|357.25|355.25|521
1750342800000|2025-06-19 14:20:00|357.96|355.96|358.58|356.58|358.6|356.6|357.54|355.54|490
1750343100000|2025-06-19 14:25:00|358.55|356.55|358.55|356.55|359.13|357.13|358.55|356.55|422
1750343400000|2025-06-19 14:30:00|358.65|356.65|357.28|355.28|358.8|356.8|357.06|355.06|519
1750343700000|2025-06-19 14:35:00|357.16|355.16|356.75|354.75|357.33|355.33|356.65|354.65|357
1750344000000|2025-06-19 14:40:00|356.7|354.7|356.85|354.85|357.03|355.03|356.65|354.65|258
1750344300000|2025-06-19 14:45:00|356.81|354.81|355.34|353.34|356.85|354.85|355.27|353.27|380
1750344600000|2025-06-19 14:50:00|355.33|353.33|355.55|353.55|355.55|353.55|354.56|352.56|377
1750344900000|2025-06-19 14:55:00|355.5|353.5|354.85|352.85|356.05|354.05|354.84|352.84|267
1750345200000|2025-06-19 15:00:00|354.84|352.84|355.85|353.85|355.95|353.95|354.8|352.8|292
1750345500000|2025-06-19 15:05:00|355.86|353.86|355|353|355.86|353.86|355|353|254
1750345800000|2025-06-19 15:10:00|354.97|352.97|356.55|354.55|356.7|354.7|354.97|352.97|332
1750346100000|2025-06-19 15:15:00|356.58|354.58|356.35|354.35|356.95|354.95|356.14|354.14|267
1750346400000|2025-06-19 15:20:00|356.3|354.3|355.97|353.97|356.35|354.35|355.47|353.47|249
1750346700000|2025-06-19 15:25:00|356.04|354.04|355.86|353.86|356.25|354.25|355.86|353.86|329
1750347000000|2025-06-19 15:30:00|355.85|353.85|355.14|353.14|355.9|353.9|355.1|353.1|233
1750347300000|2025-06-19 15:35:00|355.08|353.08|354.59|352.59|355.09|353.09|354.45|352.45|269
1750347600000|2025-06-19 15:40:00|354.58|352.58|354.4|352.4|354.65|352.65|354.05|352.05|200
1750347900000|2025-06-19 15:45:00|354.38|352.38|355.05|353.05|355.35|353.35|354.16|352.16|285
1750348200000|2025-06-19 15:50:00|355.11|353.11|353.85|351.85|355.4|353.4|353.65|351.65|348
1750348500000|2025-06-19 15:55:00|353.84|351.84|353.75|351.75|354.35|352.35|353.55|351.55|329
1750348800000|2025-06-19 16:00:00|353.7|351.7|353.65|351.65|354.85|352.85|353.6|351.6|259
1750349100000|2025-06-19 16:05:00|353.6|351.6|352.75|350.75|353.75|351.75|352.6|350.6|290
1750349400000|2025-06-19 16:10:00|352.8|350.8|352.7|350.7|353.25|351.25|352.6|350.6|484
1750349700000|2025-06-19 16:15:00|352.65|350.65|353|351|354.15|352.15|352.39|350.39|402
1750350000000|2025-06-19 16:20:00|352.95|350.95|353.35|351.35|353.65|351.65|352.4|350.4|464
1750350300000|2025-06-19 16:25:00|353.25|351.25|353.65|351.65|353.88|351.88|353.1|351.1|303
1750350600000|2025-06-19 16:30:00|353.7|351.7|352.95|350.95|353.75|351.75|352|350|466
1750350900000|2025-06-19 16:35:00|352.94|350.94|352.15|350.15|352.95|350.95|352.01|350.01|269
1750351200000|2025-06-19 16:40:00|352.1|350.1|352.65|350.65|352.65|350.65|352.01|350.01|371
1750351500000|2025-06-19 16:45:00|352.6|350.6|352.05|350.05|352.95|350.95|351.91|349.91|323
1750351800000|2025-06-19 16:50:00|352.15|350.15|351.05|349.05|352.15|350.15|350.72|348.72|250
1750352100000|2025-06-19 16:55:00|351|349|351.25|349.25|351.25|349.25|350.88|348.88|240
1750352400000|2025-06-19 17:00:00|351.24|349.24|351.33|349.33|352.45|350.45|351.24|349.24|385
1750352700000|2025-06-19 17:05:00|351.45|349.45|352.05|350.05|352.45|350.45|351.1|349.1|319
1750353000000|2025-06-19 17:10:00|352.1|350.1|352.75|350.75|353.05|351.05|351.89|349.89|384
1750353300000|2025-06-19 17:15:00|352.74|350.74|352.25|350.25|353.05|351.05|351.85|349.85|423
1750353600000|2025-06-19 17:20:00|352.24|350.24|352.67|350.67|352.9|350.9|352.05|350.05|300
1750353900000|2025-06-19 17:25:00|352.68|350.68|352.74|350.74|353.05|351.05|352.39|350.39|382
1750354200000|2025-06-19 17:30:00|352.75|350.75|354.05|352.05|354.05|352.05|352.2|350.2|390
1750354500000|2025-06-19 17:35:00|354.04|352.04|355.66|353.66|356.45|354.45|353.94|351.94|607
1750354800000|2025-06-19 17:40:00|355.65|353.65|356.45|354.45|356.45|354.45|355.53|353.53|623
1750355100000|2025-06-19 17:45:00|356.34|354.34|357.28|355.28|357.85|355.85|356.34|354.34|696
1750355400000|2025-06-19 17:50:00|357.3|355.3|357.07|355.07|357.34|355.34|356.1|354.1|546
1750355700000|2025-06-19 17:55:00|357.15|355.15|356.64|354.64|357.4|355.4|356.31|354.31|506
1750356000000|2025-06-19 18:00:00|356.63|354.63|358.35|356.35|358.35|356.35|356.57|354.57|580
1750356300000|2025-06-19 18:05:00|358.31|356.31|358.95|356.95|359.05|357.05|358.07|356.07|640
1750356600000|2025-06-19 18:10:00|358.9|356.9|358.45|356.45|358.9|356.9|358.1|356.1|601
1750356900000|2025-06-19 18:15:00|358.43|356.43|358.18|356.18|358.85|356.85|358|356|545
1750357200000|2025-06-19 18:20:00|358.16|356.16|357.95|355.95|358.3|356.3|357.36|355.36|554
1750357500000|2025-06-19 18:25:00|357.93|355.93|357.9|355.9|358.05|356.05|357.44|355.44|487
1750357800000|2025-06-19 18:30:00|357.95|355.95|356.95|354.95|358.45|356.45|356.83|354.83|445
1750358100000|2025-06-19 18:35:00|357|355|356.65|354.65|357.2|355.2|356.5|354.5|388
1750358400000|2025-06-19 18:40:00|356.7|354.7|356.55|354.55|356.7|354.7|356.15|354.15|375
1750358700000|2025-06-19 18:45:00|356.65|354.65|356.15|354.15|356.65|354.65|355.85|353.85|394
1750359000000|2025-06-19 18:50:00|356.2|354.2|356.6|354.6|356.65|354.65|355.87|353.87|410
1750359300000|2025-06-19 18:55:00|356.62|354.62|357.95|355.95|357.95|355.95|356.6|354.6|345
1750359600000|2025-06-19 19:00:00|357.94|355.94|358.52|356.52|358.65|356.65|357.74|355.74|518
1750359900000|2025-06-19 19:05:00|358.55|356.55|357.35|355.35|358.75|356.75|357.2|355.2|518
1750360200000|2025-06-19 19:10:00|357.45|355.45|358.25|356.25|358.25|356.25|357.17|355.17|409
1750360500000|2025-06-19 19:15:00|358.21|356.21|357.85|355.85|358.45|356.45|357.6|355.6|430
1750360800000|2025-06-19 19:20:00|357.9|355.9|358.08|356.08|358.15|356.15|357.75|355.75|379
1750361100000|2025-06-19 19:25:00|358.1|356.1|357.45|355.45|358.35|356.35|357.35|355.35|374
1750361400000|2025-06-19 19:30:00|357.35|355.35|356.85|354.85|357.5|355.5|356.35|354.35|468
1750361700000|2025-06-19 19:35:00|356.8|354.8|356.35|354.35|356.85|354.85|356.3|354.3|369
1750362000000|2025-06-19 19:40:00|356.3|354.3|356.05|354.05|356.35|354.35|355.8|353.8|307
1750362300000|2025-06-19 19:45:00|356|354|356.75|354.75|356.75|354.75|355.95|353.95|383
1750362600000|2025-06-19 19:50:00|356.7|354.7|356.38|354.38|357.15|355.15|356.28|354.28|299
1750362900000|2025-06-19 19:55:00|356.37|354.37|356.55|354.55|357.05|355.05|356.37|354.37|277
1750363200000|2025-06-19 20:00:00|356.5|354.5|356.85|354.85|357.15|355.15|356.5|354.5|392
1750363500000|2025-06-19 20:05:00|356.75|354.75|356.75|354.75|357.05|355.05|356.44|354.44|402
1750363800000|2025-06-19 20:10:00|356.73|354.73|357.3|355.3|357.85|355.85|356.65|354.65|424
1750364100000|2025-06-19 20:15:00|357.25|355.25|357.8|355.8|358.15|356.15|357.25|355.25|413
1750364400000|2025-06-19 20:20:00|357.7|355.7|357.3|355.3|358.25|356.25|357.3|355.3|435
1750364700000|2025-06-19 20:25:00|357.4|355.4|356.73|354.73|357.4|355.4|356.37|354.37|398
1750365000000|2025-06-19 20:30:00|356.7|354.7|357.25|355.25|357.25|355.25|356.5|354.5|335
1750365300000|2025-06-19 20:35:00|357.23|355.23|356.3|354.3|357.25|355.25|356.3|354.3|321
1750365600000|2025-06-19 20:40:00|356.35|354.35|355.55|353.55|356.35|354.35|355.45|353.45|345
1750365900000|2025-06-19 20:45:00|355.6|353.6|356.13|354.13|356.15|354.15|355.45|353.45|322
1750366200000|2025-06-19 20:50:00|356.15|354.15|356.26|354.26|356.26|354.26|355.6|353.6|370
1750366500000|2025-06-19 20:55:00|356.25|354.25|356.26|354.26|356.45|354.45|356.19|354.19|299
1750366800000|2025-06-19 21:00:00|356.24|354.24|355.96|353.96|356.44|354.44|355.94|353.94|268
1750367100000|2025-06-19 21:05:00|355.9|353.9|356.2|354.2|356.26|354.26|355.76|353.76|210
1750367400000|2025-06-19 21:10:00|356.21|354.21|356.79|354.79|357.24|355.24|356.2|354.2|196
1750367700000|2025-06-19 21:15:00|356.78|354.78|356.69|354.69|356.99|354.99|356.34|354.34|265
1750368000000|2025-06-19 21:20:00|356.67|354.67|357.57|355.57|357.66|355.66|356.66|354.66|182
1750368300000|2025-06-19 21:25:00|357.63|355.63|356.24|354.24|357.78|355.78|356.23|354.23|227
1750368600000|2025-06-19 21:30:00|356.23|354.23|356.04|354.04|356.23|354.23|355.57|353.57|140
1750368900000|2025-06-19 21:35:00|356.05|354.05|356.17|354.17|357.05|355.05|355.48|353.48|208
1750369200000|2025-06-19 21:40:00|356.16|354.16|356.42|354.42|356.71|354.71|355.74|353.74|258
1750369500000|2025-06-19 21:45:00|356.43|354.43|356.84|354.84|356.84|354.84|356.31|354.31|162
1750369800000|2025-06-19 21:50:00|356.85|354.85|356.15|354.15|356.94|354.94|356.14|354.14|132
1750370100000|2025-06-19 21:55:00|356.13|354.13|356.15|354.15|356.25|354.25|355.72|353.72|192
1750370400000|2025-06-19 22:00:00|356.14|354.14|356.65|354.65|357.25|355.25|356.12|354.12|548
1750370700000|2025-06-19 22:05:00|356.6|354.6|357.45|355.45|357.45|355.45|356.45|354.45|401
1750371000000|2025-06-19 22:10:00|357.4|355.4|357.35|355.35|357.63|355.63|357.05|355.05|502
1750371300000|2025-06-19 22:15:00|357.34|355.34|357.83|355.83|358.14|356.14|357.27|355.27|449
1750371600000|2025-06-19 22:20:00|357.93|355.93|357.05|355.05|358.05|356.05|357.01|355.01|367
1750371900000|2025-06-19 22:25:00|357.04|355.04|357.15|355.15|357.45|355.45|356.99|354.99|443
1750372200000|2025-06-19 22:30:00|357.14|355.14|357.65|355.65|357.8|355.8|356.91|354.91|406
1750372500000|2025-06-19 22:35:00|357.68|355.68|357.93|355.93|358.35|356.35|357.64|355.64|357
1750372800000|2025-06-19 22:40:00|357.91|355.91|357.67|355.67|358.25|356.25|357.45|355.45|421
1750373100000|2025-06-19 22:45:00|357.7|355.7|358.05|356.05|358.25|356.25|357.55|355.55|434
1750373400000|2025-06-19 22:50:00|358.03|356.03|357.56|355.56|358.09|356.09|357.45|355.45|350
1750373700000|2025-06-19 22:55:00|357.59|355.59|357.02|355.02|357.6|355.6|356.95|354.95|267
1750374000000|2025-06-19 23:00:00|356.99|354.99|356.35|354.35|357.02|355.02|356.14|354.14|430
1750374300000|2025-06-19 23:05:00|356.33|354.33|356.13|354.13|356.35|354.35|355.84|353.84|315
1750374600000|2025-06-19 23:10:00|356.14|354.14|356.64|354.64|356.85|354.85|356|354|390
1750374900000|2025-06-19 23:15:00|356.63|354.63|356.59|354.59|356.85|354.85|356.3|354.3|293
1750375200000|2025-06-19 23:20:00|356.6|354.6|356.03|354.03|356.87|354.87|355.94|353.94|361
1750375500000|2025-06-19 23:25:00|356.01|354.01|355.42|353.42|356.05|354.05|355.37|353.37|266
1750375800000|2025-06-19 23:30:00|355.43|353.43|355.12|353.12|355.45|353.45|354.77|352.77|183
1750376100000|2025-06-19 23:35:00|355.15|353.15|355.43|353.43|355.64|353.64|354.95|352.95|273
1750376400000|2025-06-19 23:40:00|355.38|353.38|356.14|354.14|356.3|354.3|355.31|353.31|372
1750376700000|2025-06-19 23:45:00|356.15|354.15|355.82|353.82|356.25|354.25|355.69|353.69|345
1750377000000|2025-06-19 23:50:00|355.84|353.84|355.84|353.84|356.05|354.05|355.75|353.75|328
1750377300000|2025-06-19 23:55:00|355.83|353.83|355.81|353.81|355.86|353.86|355.68|353.68|258
1750377600000|2025-06-20 00:00:00|355.82|353.82|356.37|354.37|356.58|354.58|355.79|353.79|496
1750377900000|2025-06-20 00:05:00|356.38|354.38|357.05|355.05|357.05|355.05|356.08|354.08|417
1750378200000|2025-06-20 00:10:00|357.04|355.04|357.14|355.14|357.4|355.4|356.54|354.54|493
1750378500000|2025-06-20 00:15:00|357.15|355.15|356.75|354.75|357.18|355.18|356.45|354.45|465
1750378800000|2025-06-20 00:20:00|356.7|354.7|356.14|354.14|357|355|356.1|354.1|408
1750379100000|2025-06-20 00:25:00|356.15|354.15|355.33|353.33|356.15|354.15|355.32|353.32|328
1750379400000|2025-06-20 00:30:00|355.31|353.31|355.94|353.94|356.05|354.05|355.13|353.13|413
1750379700000|2025-06-20 00:35:00|355.93|353.93|355.53|353.53|356.65|354.65|355.53|353.53|384
1750380000000|2025-06-20 00:40:00|355.57|353.57|356.09|354.09|356.3|354.3|355.55|353.55|442
1750380300000|2025-06-20 00:45:00|356.07|354.07|356.9|354.9|357.05|355.05|356.07|354.07|493
1750380600000|2025-06-20 00:50:00|356.85|354.85|356.09|354.09|356.93|354.93|356.09|354.09|398
1750380900000|2025-06-20 00:55:00|356.07|354.07|356.18|354.18|356.45|354.45|355.93|353.93|471
1750381200000|2025-06-20 01:00:00|356.17|354.17|355.24|353.24|356.3|354.3|355.21|353.21|505
1750381500000|2025-06-20 01:05:00|355.25|353.25|354.45|352.45|355.34|353.34|354.42|352.42|448
1750381800000|2025-06-20 01:10:00|354.44|352.44|354.95|352.95|354.95|352.95|354.04|352.04|373
1750382100000|2025-06-20 01:15:00|354.91|352.91|354.84|352.84|354.95|352.95|354.63|352.63|322
1750382400000|2025-06-20 01:20:00|354.82|352.82|354.86|352.86|355|353|354.5|352.5|406
1750382700000|2025-06-20 01:25:00|354.85|352.85|354.32|352.32|354.9|352.9|354.11|352.11|288
1750383000000|2025-06-20 01:30:00|354.35|352.35|354.96|352.96|354.97|352.97|354.31|352.31|388
1750383300000|2025-06-20 01:35:00|354.97|352.97|355.25|353.25|355.25|353.25|354.59|352.59|426
1750383600000|2025-06-20 01:40:00|355.2|353.2|355.63|353.63|355.85|353.85|355.15|353.15|430
1750383900000|2025-06-20 01:45:00|355.61|353.61|356.24|354.24|356.45|354.45|355.2|353.2|510
1750384200000|2025-06-20 01:50:00|356.34|354.34|356.14|354.14|356.45|354.45|356|354|383
1750384500000|2025-06-20 01:55:00|356.15|354.15|356.19|354.19|356.25|354.25|355.78|353.78|323
1750384800000|2025-06-20 02:00:00|356.18|354.18|355.68|353.68|356.3|354.3|355.52|353.52|375
1750385100000|2025-06-20 02:05:00|355.7|353.7|355.78|353.78|356.05|354.05|355.53|353.53|329
1750385400000|2025-06-20 02:10:00|355.77|353.77|355.25|353.25|355.9|353.9|355.13|353.13|347
1750385700000|2025-06-20 02:15:00|355.22|353.22|354.84|352.84|355.5|353.5|354.8|352.8|405
1750386000000|2025-06-20 02:20:00|354.85|352.85|354.84|352.84|355.25|353.25|354.63|352.63|395
1750386300000|2025-06-20 02:25:00|354.85|352.85|354.54|352.54|354.95|352.95|354.52|352.52|344
1750386600000|2025-06-20 02:30:00|354.55|352.55|353.84|351.84|354.55|352.55|353.71|351.71|423
1750386900000|2025-06-20 02:35:00|353.82|351.82|353.91|351.91|354.33|352.33|353.22|351.22|325
1750387200000|2025-06-20 02:40:00|353.92|351.92|353.73|351.73|354.11|352.11|353.54|351.54|252
1750387500000|2025-06-20 02:45:00|353.75|351.75|353.95|351.95|353.98|351.98|353.37|351.37|370
1750387800000|2025-06-20 02:50:00|353.96|351.96|353.77|351.77|354.2|352.2|353.69|351.69|267
1750388100000|2025-06-20 02:55:00|353.81|351.81|353.76|351.76|354.05|352.05|353.62|351.62|209
1750388400000|2025-06-20 03:00:00|353.75|351.75|353.35|351.35|353.76|351.76|353.21|351.21|295
1750388700000|2025-06-20 03:05:00|353.33|351.33|352.75|350.75|353.33|351.33|352.35|350.35|236
1750389000000|2025-06-20 03:10:00|352.65|350.65|352.62|350.62|352.9|350.9|352.35|350.35|200
1750389300000|2025-06-20 03:15:00|352.57|350.57|353.25|351.25|353.35|351.35|352.35|350.35|183
1750389600000|2025-06-20 03:20:00|353.31|351.31|353.56|351.56|353.76|351.76|353.25|351.25|155
1750389900000|2025-06-20 03:25:00|353.55|351.55|353.72|351.72|353.72|351.72|353.15|351.15|202
1750390200000|2025-06-20 03:30:00|353.66|351.66|353.19|351.19|353.71|351.71|353.05|351.05|212
1750390500000|2025-06-20 03:35:00|353.1|351.1|353.09|351.09|353.46|351.46|353.05|351.05|152
1750390800000|2025-06-20 03:40:00|353.03|351.03|352.35|350.35|353.03|351.03|352.33|350.33|119
1750391100000|2025-06-20 03:45:00|352.34|350.34|352.2|350.2|352.49|350.49|351.8|349.8|209
1750391400000|2025-06-20 03:50:00|352.23|350.23|352.55|350.55|352.55|350.55|352.04|350.04|256
1750391700000|2025-06-20 03:55:00|352.47|350.47|352.17|350.17|352.52|350.52|352.14|350.14|199
1750392000000|2025-06-20 04:00:00|352.16|350.16|351.73|349.73|352.27|350.27|351.68|349.68|244
1750392300000|2025-06-20 04:05:00|351.72|349.72|351.95|349.95|351.95|349.95|351.35|349.35|177
1750392600000|2025-06-20 04:10:00|352.05|350.05|351.97|349.97|352.45|350.45|351.73|349.73|227
1750392900000|2025-06-20 04:15:00|351.98|349.98|351.47|349.47|352.15|350.15|351.45|349.45|323
1750393200000|2025-06-20 04:20:00|351.48|349.48|351.03|349.03|351.55|349.55|350.72|348.72|255
1750393500000|2025-06-20 04:25:00|351.05|349.05|349.62|347.62|351.05|349.05|349.1|347.1|438
1750393800000|2025-06-20 04:30:00|349.61|347.61|349.85|347.85|349.95|347.95|349.25|347.25|409
1750394100000|2025-06-20 04:35:00|349.84|347.84|349.55|347.55|350.11|348.11|349.18|347.18|271
1750394400000|2025-06-20 04:40:00|349.65|347.65|348.89|346.89|349.65|347.65|348.5|346.5|277
1750394700000|2025-06-20 04:45:00|348.88|346.88|348.75|346.75|349.25|347.25|348.7|346.7|139
1750395000000|2025-06-20 04:50:00|348.8|346.8|348.15|346.15|348.8|346.8|347.85|345.85|234
1750395300000|2025-06-20 04:55:00|348.25|346.25|348.45|346.45|349|347|348.24|346.24|232
1750395600000|2025-06-20 05:00:00|348.43|346.43|348.65|346.65|349.05|347.05|348.4|346.4|262
1750395900000|2025-06-20 05:05:00|348.6|346.6|348.95|346.95|349.25|347.25|348.44|346.44|266
1750396200000|2025-06-20 05:10:00|348.87|346.87|348.85|346.85|349|347|348.45|346.45|293
1750396500000|2025-06-20 05:15:00|348.8|346.8|347.74|345.74|349.16|347.16|347.69|345.69|267
1750396800000|2025-06-20 05:20:00|347.76|345.76|347.15|345.15|347.95|345.95|347.05|345.05|288
1750397100000|2025-06-20 05:25:00|347.13|345.13|347.5|345.5|347.68|345.68|347.12|345.12|333
1750397400000|2025-06-20 05:30:00|347.47|345.47|348.52|346.52|348.55|346.55|347.35|345.35|342
1750397700000|2025-06-20 05:35:00|348.53|346.53|348.85|346.85|349.75|347.75|348.53|346.53|397
1750398000000|2025-06-20 05:40:00|348.83|346.83|349.64|347.64|349.65|347.65|348.7|346.7|431
1750398300000|2025-06-20 05:45:00|349.6|347.6|349.95|347.95|350.05|348.05|349.55|347.55|334
1750398600000|2025-06-20 05:50:00|350.05|348.05|349.89|347.89|350.25|348.25|349.82|347.82|398
1750398900000|2025-06-20 05:55:00|349.9|347.9|349.85|347.85|350.25|348.25|349.75|347.75|418
1750399200000|2025-06-20 06:00:00|349.81|347.81|350.74|348.74|350.95|348.95|349.68|347.68|446
1750399500000|2025-06-20 06:05:00|350.78|348.78|349.95|347.95|350.85|348.85|349.87|347.87|458
1750399800000|2025-06-20 06:10:00|349.99|347.99|349.2|347.2|350.05|348.05|348.73|346.73|472
1750400100000|2025-06-20 06:15:00|349.15|347.15|348.75|346.75|349.25|347.25|348.74|346.74|433
1750400400000|2025-06-20 06:20:00|348.67|346.67|349.34|347.34|349.55|347.55|348.55|346.55|437
1750400700000|2025-06-20 06:25:00|349.33|347.33|349.21|347.21|349.72|347.72|349.11|347.11|406
1750401000000|2025-06-20 06:30:00|349.27|347.27|349.35|347.35|349.35|347.35|348.9|346.9|460
1750401300000|2025-06-20 06:35:00|349.36|347.36|349.48|347.48|349.85|347.85|349.17|347.17|403
1750401600000|2025-06-20 06:40:00|349.43|347.43|349.45|347.45|349.65|347.65|349.06|347.06|381
1750401900000|2025-06-20 06:45:00|349.43|347.43|348.58|346.58|349.45|347.45|348.58|346.58|377
1750402200000|2025-06-20 06:50:00|348.59|346.59|348.95|346.95|349.05|347.05|348.13|346.13|396
1750402500000|2025-06-20 06:55:00|348.93|346.93|348.78|346.78|349.15|347.15|348.78|346.78|300
1750402800000|2025-06-20 07:00:00|348.7|346.7|348.75|346.75|349.25|347.25|348.55|346.55|405
1750403100000|2025-06-20 07:05:00|348.7|346.7|348.4|346.4|348.75|346.75|348.2|346.2|441
1750403400000|2025-06-20 07:10:00|348.39|346.39|349.35|347.35|349.35|347.35|348.11|346.11|428
1750403700000|2025-06-20 07:15:00|349.3|347.3|350.13|348.13|350.25|348.25|349.21|347.21|428
1750404000000|2025-06-20 07:20:00|350.14|348.14|351.66|349.66|352.44|350.44|350.13|348.13|665
1750404300000|2025-06-20 07:25:00|351.7|349.7|352.21|350.21|352.54|350.54|351.7|349.7|667
1750404600000|2025-06-20 07:30:00|352.16|350.16|353.49|351.49|353.67|351.67|352.13|350.13|644
1750404900000|2025-06-20 07:35:00|353.5|351.5|352.75|350.75|354.15|352.15|352.6|350.6|689
1750405200000|2025-06-20 07:40:00|352.73|350.73|353.65|351.65|353.7|351.7|352.58|350.58|581
1750405500000|2025-06-20 07:45:00|353.67|351.67|354.12|352.12|354.24|352.24|353.2|351.2|554
1750405800000|2025-06-20 07:50:00|353.91|351.91|354.05|352.05|355.21|353.21|353.91|351.91|509
1750406100000|2025-06-20 07:55:00|354.1|352.1|355|353|355.04|353.04|354.1|352.1|461
1750406400000|2025-06-20 08:00:00|354.95|352.95|354.85|352.85|355.05|353.05|354.3|352.3|561
1750406700000|2025-06-20 08:05:00|354.81|352.81|355.55|353.55|356.15|354.15|354.75|352.75|636
1750407000000|2025-06-20 08:10:00|355.45|353.45|356.24|354.24|356.35|354.35|355.45|353.45|493
1750407300000|2025-06-20 08:15:00|356.23|354.23|356.01|354.01|357|355|355.85|353.85|669
1750407600000|2025-06-20 08:20:00|356|354|356.14|354.14|356.65|354.65|355.72|353.72|578
1750407900000|2025-06-20 08:25:00|356.15|354.15|355.89|353.89|356.65|354.65|355.65|353.65|576
1750408200000|2025-06-20 08:30:00|355.85|353.85|356.05|354.05|356.25|354.25|355.2|353.2|492
1750408500000|2025-06-20 08:35:00|356.04|354.04|356.94|354.94|357.55|355.55|356.04|354.04|401
1750408800000|2025-06-20 08:40:00|356.98|354.98|353.95|351.95|357.04|355.04|353.95|351.95|447
1750409100000|2025-06-20 08:45:00|354.03|352.03|354.85|352.85|355.15|353.15|353.95|351.95|456
1750409400000|2025-06-20 08:50:00|354.84|352.84|354.84|352.84|355.1|353.1|353.93|351.93|539
1750409700000|2025-06-20 08:55:00|354.83|352.83|354.75|352.75|354.95|352.95|354.59|352.59|405
1750410000000|2025-06-20 09:00:00|354.74|352.74|354.72|352.72|355.35|353.35|354.64|352.64|497
1750410300000|2025-06-20 09:05:00|354.75|352.75|354.25|352.25|354.75|352.75|353.72|351.72|410
1750410600000|2025-06-20 09:10:00|354.28|352.28|355.25|353.25|355.25|353.25|354.21|352.21|265
1750410900000|2025-06-20 09:15:00|355.3|353.3|354.44|352.44|355.45|353.45|354.22|352.22|329
1750411200000|2025-06-20 09:20:00|354.45|352.45|354.53|352.53|354.6|352.6|354.2|352.2|377
1750411500000|2025-06-20 09:25:00|354.55|352.55|354.08|352.08|354.65|352.65|353.92|351.92|371
1750411800000|2025-06-20 09:30:00|354.1|352.1|353.85|351.85|354.45|352.45|353.54|351.54|300
1750412100000|2025-06-20 09:35:00|353.83|351.83|353.42|351.42|353.85|351.85|353.27|351.27|406
1750412400000|2025-06-20 09:40:00|353.35|351.35|353.64|351.64|353.76|351.76|353.3|351.3|316
1750412700000|2025-06-20 09:45:00|353.63|351.63|352.85|350.85|353.65|351.65|352.82|350.82|401
1750413000000|2025-06-20 09:50:00|352.89|350.89|352.84|350.84|353.25|351.25|352.75|350.75|403
1750413300000|2025-06-20 09:55:00|352.8|350.8|352.75|350.75|353.05|351.05|352.65|350.65|411
1750413600000|2025-06-20 10:00:00|352.77|350.77|352.54|350.54|352.85|350.85|352.21|350.21|260
1750413900000|2025-06-20 10:05:00|352.49|350.49|351.05|349.05|352.54|350.54|350.95|348.95|246
1750414200000|2025-06-20 10:10:00|351.11|349.11|351.85|349.85|351.95|349.95|350.85|348.85|230
1750414500000|2025-06-20 10:15:00|351.9|349.9|352.15|350.15|352.35|350.35|351.48|349.48|231
1750414800000|2025-06-20 10:20:00|352.11|350.11|353.15|351.15|353.15|351.15|351.82|349.82|283
1750415100000|2025-06-20 10:25:00|353.05|351.05|353.05|351.05|353.47|351.47|352.95|350.95|230
1750415400000|2025-06-20 10:30:00|353|351|353.15|351.15|353.45|351.45|352.75|350.75|135
1750415700000|2025-06-20 10:35:00|353.13|351.13|354.45|352.45|354.47|352.47|353.13|351.13|158
1750416000000|2025-06-20 10:40:00|354.4|352.4|354.15|352.15|354.4|352.4|353.63|351.63|180
1750416300000|2025-06-20 10:45:00|354.13|352.13|354.04|352.04|354.25|352.25|353.4|351.4|274
1750416600000|2025-06-20 10:50:00|354.05|352.05|353.56|351.56|354.06|352.06|353.25|351.25|316
1750416900000|2025-06-20 10:55:00|353.55|351.55|353.95|351.95|353.95|351.95|353.55|351.55|237
1750417200000|2025-06-20 11:00:00|353.94|351.94|354.65|352.65|354.65|352.65|353.9|351.9|300
1750417500000|2025-06-20 11:05:00|354.6|352.6|354.78|352.78|354.99|352.99|354.6|352.6|269
1750417800000|2025-06-20 11:10:00|354.74|352.74|354.35|352.35|355.05|353.05|354.25|352.25|235
1750418100000|2025-06-20 11:15:00|354.34|352.34|353.95|351.95|354.45|352.45|353.47|351.47|383
1750418400000|2025-06-20 11:20:00|354.03|352.03|353.84|351.84|354.35|352.35|353.8|351.8|262
1750418700000|2025-06-20 11:25:00|353.85|351.85|353.75|351.75|353.95|351.95|353.61|351.61|229
1750419000000|2025-06-20 11:30:00|353.79|351.79|353.6|351.6|353.85|351.85|353.33|351.33|310
1750419300000|2025-06-20 11:35:00|353.61|351.61|353.6|351.6|353.88|351.88|353.38|351.38|157
1750419600000|2025-06-20 11:40:00|353.55|351.55|354.65|352.65|354.65|352.65|353.54|351.54|243
1750419900000|2025-06-20 11:45:00|354.61|352.61|355.1|353.1|355.35|353.35|354.61|352.61|291
1750420200000|2025-06-20 11:50:00|355.15|353.15|355.43|353.43|355.45|353.45|354.82|352.82|381
1750420500000|2025-06-20 11:55:00|355.44|353.44|355.65|353.65|355.75|353.75|355.31|353.31|324
1750420800000|2025-06-20 12:00:00|355.64|353.64|356.31|354.31|356.35|354.35|355.6|353.6|341
1750421100000|2025-06-20 12:05:00|356.35|354.35|356.75|354.75|356.75|354.75|356.04|354.04|242
1750421400000|2025-06-20 12:10:00|356.7|354.7|356.75|354.75|356.85|354.85|356.09|354.09|218
1750421700000|2025-06-20 12:15:00|356.8|354.8|356.7|354.7|356.85|354.85|356.29|354.29|152
1750422000000|2025-06-20 12:20:00|356.65|354.65|356.26|354.26|356.75|354.75|356.15|354.15|249
1750422300000|2025-06-20 12:25:00|356.18|354.18|356.57|354.57|356.65|354.65|356.05|354.05|103
1750422600000|2025-06-20 12:30:00|356.59|354.59|356.92|354.92|356.95|354.95|356.28|354.28|273
1750422900000|2025-06-20 12:35:00|356.84|354.84|357.73|355.73|357.75|355.75|356.82|354.82|250
1750423200000|2025-06-20 12:40:00|357.72|355.72|357.09|355.09|357.86|355.86|356.83|354.83|333
1750423500000|2025-06-20 12:45:00|357.1|355.1|357.45|355.45|357.65|355.65|357.08|355.08|160
1750423800000|2025-06-20 12:50:00|357.35|355.35|357.3|355.3|358.05|356.05|357|355|151
1750424100000|2025-06-20 12:55:00|357.23|355.23|357.16|355.16|357.45|355.45|357.03|355.03|195
1750424400000|2025-06-20 13:00:00|357.21|355.21|357.84|355.84|357.85|355.85|357.21|355.21|228
1750424700000|2025-06-20 13:05:00|357.85|355.85|358.1|356.1|358.15|356.15|357.71|355.71|365
1750425000000|2025-06-20 13:10:00|358.04|356.04|357.58|355.58|358.15|356.15|357.39|355.39|261
1750425300000|2025-06-20 13:15:00|357.47|355.47|357.15|355.15|357.6|355.6|356.7|354.7|272
1750425600000|2025-06-20 13:20:00|357.12|355.12|357.75|355.75|358.05|356.05|357|355|296
1750425900000|2025-06-20 13:25:00|357.7|355.7|358.54|356.54|358.75|356.75|357.65|355.65|350
1750426200000|2025-06-20 13:30:00|358.55|356.55|357.64|355.64|358.75|356.75|357.22|355.22|496
1750426500000|2025-06-20 13:35:00|357.62|355.62|357.75|355.75|357.75|355.75|356.64|354.64|483
1750426800000|2025-06-20 13:40:00|357.7|355.7|357.69|355.69|358.55|356.55|357.14|355.14|623
1750427100000|2025-06-20 13:45:00|357.64|355.64|355.84|353.84|357.83|355.83|355.44|353.44|565
1750427400000|2025-06-20 13:50:00|355.85|353.85|356.73|354.73|356.73|354.73|354.95|352.95|589
1750427700000|2025-06-20 13:55:00|356.74|354.74|357.11|355.11|357.35|355.35|356.61|354.61|582
1750428000000|2025-06-20 14:00:00|357.09|355.09|357.85|355.85|358.05|356.05|356.66|354.66|556
1750428300000|2025-06-20 14:05:00|357.8|355.8|356.72|354.72|358.45|356.45|356.49|354.49|573
1750428600000|2025-06-20 14:10:00|356.73|354.73|356.65|354.65|356.73|354.73|355.6|353.6|623
1750428900000|2025-06-20 14:15:00|356.64|354.64|357.41|355.41|357.5|355.5|356.02|354.02|596
1750429200000|2025-06-20 14:20:00|357.36|355.36|354.65|352.65|357.55|355.55|354.51|352.51|507
1750429500000|2025-06-20 14:25:00|354.62|352.62|355.11|353.11|355.35|353.35|353.85|351.85|492
1750429800000|2025-06-20 14:30:00|355.12|353.12|353.72|351.72|355.2|353.2|353.44|351.44|520
1750430100000|2025-06-20 14:35:00|353.71|351.71|354.82|352.82|355.01|353.01|353.58|351.58|473
1750430400000|2025-06-20 14:40:00|354.8|352.8|352.48|350.48|354.82|352.82|351.91|349.91|511
1750430700000|2025-06-20 14:45:00|352.47|350.47|352.02|350.02|353.03|351.03|352.02|350.02|511
1750431000000|2025-06-20 14:50:00|352.01|350.01|350.22|348.22|352.01|350.01|349.9|347.9|700
1750431300000|2025-06-20 14:55:00|350.17|348.17|349.02|347.02|350.79|348.79|348.78|346.78|757
1750431600000|2025-06-20 15:00:00|349.07|347.07|349.09|347.09|349.84|347.84|348.8|346.8|762
1750431900000|2025-06-20 15:05:00|349.08|347.08|349.07|347.07|349.44|347.44|348.68|346.68|778
1750432200000|2025-06-20 15:10:00|349.12|347.12|350.05|348.05|350.34|348.34|349.11|347.11|619
1750432500000|2025-06-20 15:15:00|349.99|347.99|350|348|350.8|348.8|349.29|347.29|608
1750432800000|2025-06-20 15:20:00|349.98|347.98|349.65|347.65|350.3|348.3|348.91|346.91|607
1750433100000|2025-06-20 15:25:00|349.63|347.63|349.42|347.42|350.15|348.15|349.42|347.42|600
1750433400000|2025-06-20 15:30:00|349.43|347.43|348.66|346.66|349.95|347.95|348.66|346.66|656
1750433700000|2025-06-20 15:35:00|348.6|346.6|350.24|348.24|350.35|348.35|347.95|345.95|557
1750434000000|2025-06-20 15:40:00|350.18|348.18|351.04|349.04|351.15|349.15|349.76|347.76|595
1750434300000|2025-06-20 15:45:00|351.03|349.03|349.76|347.76|351.06|349.06|349.44|347.44|680
1750434600000|2025-06-20 15:50:00|349.77|347.77|347.76|345.76|349.84|347.84|347.65|345.65|547
1750434900000|2025-06-20 15:55:00|347.75|345.75|348.43|346.43|348.48|346.48|347.42|345.42|557
1750435200000|2025-06-20 16:00:00|348.37|346.37|348.45|346.45|348.67|346.67|348.12|346.12|673
1750435500000|2025-06-20 16:05:00|348.4|346.4|347.41|345.41|348.52|346.52|346.29|344.29|653
1750435800000|2025-06-20 16:10:00|347.43|345.43|346.75|344.75|348.02|346.02|346.3|344.3|636
1750436100000|2025-06-20 16:15:00|346.7|344.7|346.14|344.14|346.92|344.92|345.4|343.4|795
1750436400000|2025-06-20 16:20:00|346.1|344.1|345.4|343.4|346.1|344.1|343.41|341.41|753
1750436700000|2025-06-20 16:25:00|345.32|343.32|344.74|342.74|346.27|344.27|344.68|342.68|600
1750437000000|2025-06-20 16:30:00|344.75|342.75|344.73|342.73|345.54|343.54|344.42|342.42|705
1750437300000|2025-06-20 16:35:00|344.75|342.75|345.01|343.01|345.35|343.35|344.49|342.49|610
1750437600000|2025-06-20 16:40:00|345|343|344.17|342.17|345.03|343.03|343.92|341.92|577
1750437900000|2025-06-20 16:45:00|344.15|342.15|344.08|342.08|345.05|343.05|343.53|341.53|640
1750438200000|2025-06-20 16:50:00|344.07|342.07|344.44|342.44|344.75|342.75|343.75|341.75|566
1750438500000|2025-06-20 16:55:00|344.42|342.42|343.85|341.85|344.85|342.85|343.64|341.64|575
1750438800000|2025-06-20 17:00:00|343.84|341.84|344.52|342.52|345.45|343.45|343.84|341.84|495
1750439100000|2025-06-20 17:05:00|344.53|342.53|344.19|342.19|344.9|342.9|343.45|341.45|603
1750439400000|2025-06-20 17:10:00|344.2|342.2|344.73|342.73|345.14|343.14|344.15|342.15|678
1750439700000|2025-06-20 17:15:00|344.71|342.71|342.83|340.83|344.71|342.71|342.79|340.79|609
1750440000000|2025-06-20 17:20:00|342.81|340.81|336.91|334.91|342.84|340.84|334.45|332.45|999
1750440300000|2025-06-20 17:25:00|336.9|334.9|337.88|335.88|338.25|336.25|334.66|332.66|901
1750440600000|2025-06-20 17:30:00|337.94|335.94|337.04|335.04|337.94|335.94|336.09|334.09|771
1750440900000|2025-06-20 17:35:00|337.06|335.06|337.05|335.05|337.33|335.33|335.52|333.52|877
1750441200000|2025-06-20 17:40:00|337.1|335.1|339.86|337.86|339.91|337.91|335.88|333.88|853
1750441500000|2025-06-20 17:45:00|339.84|337.84|341.73|339.73|341.73|339.73|339.54|337.54|832
1750441800000|2025-06-20 17:50:00|341.68|339.68|341.22|339.22|342.02|340.02|340.44|338.44|785
1750442100000|2025-06-20 17:55:00|341.21|339.21|343.35|341.35|343.95|341.95|341.21|339.21|658
1750442400000|2025-06-20 18:00:00|343.34|341.34|343.84|341.84|344.15|342.15|342.91|340.91|730
1750442700000|2025-06-20 18:05:00|343.83|341.83|344.55|342.55|345.29|343.29|343.81|341.81|692
1750443000000|2025-06-20 18:10:00|344.54|342.54|344.32|342.32|345.18|343.18|343.66|341.66|560
1750443300000|2025-06-20 18:15:00|344.3|342.3|345.21|343.21|345.4|343.4|343.9|341.9|542
1750443600000|2025-06-20 18:20:00|345.22|343.22|343.14|341.14|345.3|343.3|343.07|341.07|620
1750443900000|2025-06-20 18:25:00|343.13|341.13|343.35|341.35|343.67|341.67|343.12|341.12|558
1750444200000|2025-06-20 18:30:00|343.38|341.38|343.65|341.65|344|342|342.84|340.84|590
1750444500000|2025-06-20 18:35:00|343.64|341.64|343.45|341.45|344.18|342.18|343.12|341.12|597
1750444800000|2025-06-20 18:40:00|343.47|341.47|342.92|340.92|343.65|341.65|342.91|340.91|551
1750445100000|2025-06-20 18:45:00|342.94|340.94|343.1|341.1|343.43|341.43|342.83|340.83|503
1750445400000|2025-06-20 18:50:00|343.14|341.14|343.39|341.39|343.67|341.67|342.44|340.44|491
1750445700000|2025-06-20 18:55:00|343.35|341.35|342.37|340.37|343.45|341.45|342.1|340.1|577
1750446000000|2025-06-20 19:00:00|342.31|340.31|341.64|339.64|342.93|340.93|341.64|339.64|589
1750446300000|2025-06-20 19:05:00|341.65|339.65|341.64|339.64|341.85|339.85|341.35|339.35|577
1750446600000|2025-06-20 19:10:00|341.65|339.65|340.75|338.75|341.95|339.95|340.54|338.54|448
1750446900000|2025-06-20 19:15:00|340.73|338.73|341.51|339.51|341.67|339.67|340.65|338.65|446
1750447200000|2025-06-20 19:20:00|341.57|339.57|341.45|339.45|341.83|339.83|341.25|339.25|559
1750447500000|2025-06-20 19:25:00|341.51|339.51|341.77|339.77|341.85|339.85|341.37|339.37|376
1750447800000|2025-06-20 19:30:00|341.82|339.82|342.65|340.65|343.25|341.25|341.82|339.82|466
1750448100000|2025-06-20 19:35:00|342.62|340.62|342.17|340.17|342.85|340.85|342.15|340.15|534
1750448400000|2025-06-20 19:40:00|342.2|340.2|342.64|340.64|342.65|340.65|342.05|340.05|409
1750448700000|2025-06-20 19:45:00|342.61|340.61|342.57|340.57|343.12|341.12|342.47|340.47|342
1750449000000|2025-06-20 19:50:00|342.54|340.54|342.82|340.82|342.86|340.86|342.32|340.32|588
1750449300000|2025-06-20 19:55:00|342.81|340.81|343.43|341.43|343.95|341.95|342.81|340.81|551
1750449600000|2025-06-20 20:00:00|343.38|341.38|344.36|342.36|344.39|342.39|343.29|341.29|389
1750449900000|2025-06-20 20:05:00|344.37|342.37|344.97|342.97|345.05|343.05|344.37|342.37|275
1750450200000|2025-06-20 20:10:00|344.98|342.98|345.27|343.27|345.48|343.48|344.89|342.89|180
1750450500000|2025-06-20 20:15:00|345.26|343.26|344.88|342.88|346.23|344.23|344.86|342.86|423
1750450800000|2025-06-20 20:20:00|344.86|342.86|344.66|342.66|345.23|343.23|344.54|342.54|243
1750451100000|2025-06-20 20:25:00|344.65|342.65|345.48|343.48|345.49|343.49|344.47|342.47|175
1750451400000|2025-06-20 20:30:00|345.45|343.45|345.7|343.7|345.96|343.96|345.43|343.43|178
1750451700000|2025-06-20 20:35:00|345.69|343.69|346.3|344.3|346.38|344.38|345.52|343.52|194
1750452000000|2025-06-20 20:40:00|346.26|344.26|346.29|344.29|346.31|344.31|345.89|343.89|184
1750452300000|2025-06-20 20:45:00|346.31|344.31|345.65|343.65|346.58|344.58|345.56|343.56|216
1750452600000|2025-06-20 20:50:00|345.64|343.64|345.58|343.58|345.88|343.88|345.43|343.43|226
1750452900000|2025-06-20 20:55:00|345.56|343.56|345.88|343.88|345.95|343.95|345.52|343.52|144
1750489200000|2025-06-21 07:00:00|350.04|348.04|350.23|348.23|350.52|348.52|350.04|348.04|133
1750489500000|2025-06-21 07:05:00|350.24|348.24|349.13|347.13|350.25|348.25|349.07|347.07|140
1750489800000|2025-06-21 07:10:00|349.12|347.12|348.84|346.84|349.42|347.42|348.77|346.77|194
1750490100000|2025-06-21 07:15:00|348.85|346.85|349.74|347.74|349.85|347.85|348.81|346.81|206
1750490400000|2025-06-21 07:20:00|349.75|347.75|349.85|347.85|350.03|348.03|349.47|347.47|246
1750490700000|2025-06-21 07:25:00|349.81|347.81|349.45|347.45|349.83|347.83|349.24|347.24|129
1750491000000|2025-06-21 07:30:00|349.49|347.49|349.55|347.55|349.66|347.66|349.18|347.18|164
1750491300000|2025-06-21 07:35:00|349.53|347.53|349.42|347.42|349.55|347.55|349.24|347.24|99
1750491600000|2025-06-21 07:40:00|349.43|347.43|349.88|347.88|349.93|347.93|349.29|347.29|106
1750491900000|2025-06-21 07:45:00|349.9|347.9|350.42|348.42|350.55|348.55|349.9|347.9|127
1750492200000|2025-06-21 07:50:00|350.43|348.43|349.56|347.56|350.44|348.44|349.56|347.56|141
1750492500000|2025-06-21 07:55:00|349.59|347.59|349.23|347.23|349.62|347.62|349.14|347.14|70
1750492800000|2025-06-21 08:00:00|349.27|347.27|350.12|348.12|350.12|348.12|349.27|347.27|155
1750493100000|2025-06-21 08:05:00|350.1|348.1|349.85|347.85|350.51|348.51|349.84|347.84|170
1750493400000|2025-06-21 08:10:00|349.86|347.86|349.75|347.75|349.95|347.95|349.65|347.65|100
1750493700000|2025-06-21 08:15:00|349.73|347.73|349.14|347.14|349.75|347.75|349.05|347.05|138
1750494000000|2025-06-21 08:20:00|349.13|347.13|348.89|346.89|349.14|347.14|348.45|346.45|104
1750494300000|2025-06-21 08:25:00|348.9|346.9|349.15|347.15|349.39|347.39|348.86|346.86|53
1750494600000|2025-06-21 08:30:00|349.14|347.14|349.48|347.48|349.48|347.48|349.14|347.14|104
1750494900000|2025-06-21 08:35:00|349.5|347.5|349.64|347.64|349.73|347.73|349.46|347.46|70
1750495200000|2025-06-21 08:40:00|349.6|347.6|350.15|348.15|350.18|348.18|349.58|347.58|39
1750495500000|2025-06-21 08:45:00|350.17|348.17|350.06|348.06|350.17|348.17|350.01|348.01|33
1750495800000|2025-06-21 08:50:00|350.12|348.12|350.55|348.55|350.65|348.65|350.12|348.12|37
1750496100000|2025-06-21 08:55:00|350.58|348.58|351.61|349.61|351.77|349.77|350.58|348.58|174
1750496400000|2025-06-21 09:00:00|351.64|349.64|351.47|349.47|351.64|349.64|351.04|349.04|235
1750496700000|2025-06-21 09:05:00|351.45|349.45|350.76|348.76|351.45|349.45|350.64|348.64|123
1750497000000|2025-06-21 09:10:00|350.74|348.74|350.45|348.45|350.75|348.75|350.03|348.03|142
1750497300000|2025-06-21 09:15:00|350.46|348.46|350.66|348.66|350.81|348.81|350.45|348.45|89
1750497600000|2025-06-21 09:20:00|350.65|348.65|350.49|348.49|350.65|348.65|350.44|348.44|35
1750497900000|2025-06-21 09:25:00|350.47|348.47|350.46|348.46|350.6|348.6|350.44|348.44|50
1750498200000|2025-06-21 09:30:00|350.45|348.45|350.36|348.36|350.51|348.51|350.16|348.16|97
1750498500000|2025-06-21 09:35:00|350.31|348.31|350.41|348.41|350.65|348.65|350.21|348.21|144
1750498800000|2025-06-21 09:40:00|350.43|348.43|350.53|348.53|350.65|348.65|350.32|348.32|134
1750499100000|2025-06-21 09:45:00|350.55|348.55|349.83|347.83|350.64|348.64|349.81|347.81|215
1750499400000|2025-06-21 09:50:00|349.87|347.87|350.33|348.33|350.46|348.46|349.79|347.79|119
1750499700000|2025-06-21 09:55:00|350.35|348.35|350.23|348.23|350.4|348.4|350.13|348.13|111
1750500000000|2025-06-21 10:00:00|350.22|348.22|350.65|348.65|350.76|348.76|350.22|348.22|122
1750500300000|2025-06-21 10:05:00|350.66|348.66|350.5|348.5|350.73|348.73|350.32|348.32|112
1750500600000|2025-06-21 10:10:00|350.49|348.49|350.49|348.49|350.76|348.76|350.4|348.4|103
1750500900000|2025-06-21 10:15:00|350.5|348.5|350.14|348.14|350.5|348.5|349.74|347.74|154
1750501200000|2025-06-21 10:20:00|350.13|348.13|350.46|348.46|350.46|348.46|350.12|348.12|118
1750501500000|2025-06-21 10:25:00|350.49|348.49|350.64|348.64|350.65|348.65|350.41|348.41|54
1750501800000|2025-06-21 10:30:00|350.65|348.65|350.22|348.22|350.85|348.85|350.16|348.16|130
1750502100000|2025-06-21 10:35:00|350.21|348.21|349.6|347.6|350.22|348.22|349.59|347.59|122
1750502400000|2025-06-21 10:40:00|349.59|347.59|349.13|347.13|349.62|347.62|348.92|346.92|134
1750502700000|2025-06-21 10:45:00|349.14|347.14|348.59|346.59|349.17|347.17|348.33|346.33|182
1750503000000|2025-06-21 10:50:00|348.58|346.58|349.02|347.02|349.03|347.03|348.52|346.52|145
1750503300000|2025-06-21 10:55:00|349.03|347.03|349.26|347.26|349.27|347.27|349.02|347.02|82
1750503600000|2025-06-21 11:00:00|349.27|347.27|348.42|346.42|349.42|347.42|348.4|346.4|194
1750503900000|2025-06-21 11:05:00|348.43|346.43|348.64|346.64|348.75|346.75|348.13|346.13|155
1750504200000|2025-06-21 11:10:00|348.65|346.65|348.52|346.52|348.66|346.66|348.24|346.24|167
1750504500000|2025-06-21 11:15:00|348.51|346.51|348.5|346.5|348.54|346.54|348.05|346.05|244
1750504800000|2025-06-21 11:20:00|348.51|346.51|348.47|346.47|348.55|346.55|348.13|346.13|256
1750505100000|2025-06-21 11:25:00|348.48|346.48|347.86|345.86|348.52|346.52|347.86|345.86|159
1750505400000|2025-06-21 11:30:00|347.88|345.88|347.8|345.8|347.95|345.95|347.52|345.52|125
1750505700000|2025-06-21 11:35:00|347.79|345.79|347.82|345.82|348.09|346.09|347.77|345.77|106
1750506000000|2025-06-21 11:40:00|347.81|345.81|347.56|345.56|347.86|345.86|347.51|345.51|113
1750506300000|2025-06-21 11:45:00|347.58|345.58|347.16|345.16|347.77|345.77|347.07|345.07|159
1750506600000|2025-06-21 11:50:00|347.19|345.19|347.77|345.77|347.82|345.82|347.18|345.18|108
1750506900000|2025-06-21 11:55:00|347.76|345.76|347.34|345.34|347.8|345.8|347.13|345.13|146
1750507200000|2025-06-21 12:00:00|347.29|345.29|347.33|345.33|347.42|345.42|347.21|345.21|66
1750507500000|2025-06-21 12:05:00|347.34|345.34|347.77|345.77|347.77|345.77|347.33|345.33|66
1750507800000|2025-06-21 12:10:00|347.75|345.75|347.08|345.08|347.75|345.75|347.08|345.08|69
1750508100000|2025-06-21 12:15:00|347.05|345.05|346.52|344.52|347.05|345.05|346.43|344.43|115
1750508400000|2025-06-21 12:20:00|346.5|344.5|346.26|344.26|346.52|344.52|346.06|344.06|58
1750508700000|2025-06-21 12:25:00|346.24|344.24|346.44|344.44|346.54|344.54|346.22|344.22|87
1750509000000|2025-06-21 12:30:00|346.41|344.41|345.95|343.95|346.49|344.49|345.87|343.87|91
1750509300000|2025-06-21 12:35:00|345.93|343.93|345.72|343.72|345.99|343.99|345.51|343.51|107
1750509600000|2025-06-21 12:40:00|345.71|343.71|345.56|343.56|345.75|343.75|345.5|343.5|84
1750509900000|2025-06-21 12:45:00|345.52|343.52|345.09|343.09|345.61|343.61|345|343|90
1750510200000|2025-06-21 12:50:00|345.11|343.11|344.78|342.78|345.14|343.14|344.66|342.66|151
1750510500000|2025-06-21 12:55:00|344.74|342.74|344.52|342.52|344.94|342.94|344.37|342.37|109
1750510800000|2025-06-21 13:00:00|344.5|342.5|345.44|343.44|345.45|343.45|344.39|342.39|121
1750511100000|2025-06-21 13:05:00|345.41|343.41|344.67|342.67|345.5|343.5|344.45|342.45|154
1750511400000|2025-06-21 13:10:00|344.64|342.64|344.67|342.67|344.7|342.7|344.44|342.44|146
1750511700000|2025-06-21 13:15:00|344.68|342.68|344.94|342.94|345.14|343.14|344.26|342.26|216
1750512000000|2025-06-21 13:20:00|344.93|342.93|344.1|342.1|344.93|342.93|343.77|341.77|181
1750512300000|2025-06-21 13:25:00|344.09|342.09|344.53|342.53|344.63|342.63|343.95|341.95|155
1750512600000|2025-06-21 13:30:00|344.52|342.52|343.48|341.48|344.65|342.65|343.43|341.43|148
1750512900000|2025-06-21 13:35:00|343.58|341.58|343.05|341.05|343.62|341.62|342.83|340.83|302
1750513200000|2025-06-21 13:40:00|343.04|341.04|342.37|340.37|343.14|341.14|342.31|340.31|287
1750513500000|2025-06-21 13:45:00|342.4|340.4|341.72|339.72|342.44|340.44|341.3|339.3|455
1750513800000|2025-06-21 13:50:00|341.74|339.74|341.65|339.65|342.18|340.18|341.47|339.47|305
1750514100000|2025-06-21 13:55:00|341.64|339.64|341.74|339.74|341.92|339.92|341.44|339.44|303
1750514400000|2025-06-21 14:00:00|341.73|339.73|342.43|340.43|342.43|340.43|341.22|339.22|349
1750514700000|2025-06-21 14:05:00|342.39|340.39|341.77|339.77|342.54|340.54|341.26|339.26|343
1750515000000|2025-06-21 14:10:00|341.74|339.74|341.27|339.27|341.82|339.82|341.22|339.22|308
1750515300000|2025-06-21 14:15:00|341.26|339.26|341|339|341.44|339.44|340.34|338.34|373
1750515600000|2025-06-21 14:20:00|340.97|338.97|340.98|338.98|341.82|339.82|340.55|338.55|438
1750515900000|2025-06-21 14:25:00|340.97|338.97|340.15|338.15|341.16|339.16|340.06|338.06|350
1750516200000|2025-06-21 14:30:00|340.14|338.14|342.07|340.07|342.22|340.22|339.91|337.91|360
1750516500000|2025-06-21 14:35:00|342.06|340.06|342.43|340.43|343.02|341.02|341.87|339.87|290
1750516800000|2025-06-21 14:40:00|342.45|340.45|341.7|339.7|342.45|340.45|341.67|339.67|212
1750517100000|2025-06-21 14:45:00|341.71|339.71|341.13|339.13|341.73|339.73|340.45|338.45|326
1750517400000|2025-06-21 14:50:00|341.14|339.14|341.58|339.58|342.01|340.01|341.14|339.14|260
1750517700000|2025-06-21 14:55:00|341.57|339.57|341.74|339.74|341.86|339.86|341.48|339.48|221
1750518000000|2025-06-21 15:00:00|341.72|339.72|342.27|340.27|342.47|340.47|341.71|339.71|262
1750518300000|2025-06-21 15:05:00|342.28|340.28|342.07|340.07|342.57|340.57|342.06|340.06|191
1750518600000|2025-06-21 15:10:00|342.06|340.06|341.89|339.89|342.06|340.06|341.28|339.28|149
1750518900000|2025-06-21 15:15:00|341.88|339.88|341.83|339.83|341.89|339.89|341.23|339.23|218
1750519200000|2025-06-21 15:20:00|341.82|339.82|340.87|338.87|341.87|339.87|340.8|338.8|240
1750519500000|2025-06-21 15:25:00|340.86|338.86|340.27|338.27|340.86|338.86|340.1|338.1|361
1750519800000|2025-06-21 15:30:00|340.28|338.28|340.96|338.96|341.15|339.15|340.22|338.22|261
1750520100000|2025-06-21 15:35:00|340.95|338.95|340.95|338.95|340.99|338.99|340.16|338.16|319
1750520400000|2025-06-21 15:40:00|340.98|338.98|341.33|339.33|341.39|339.39|340.76|338.76|257
1750520700000|2025-06-21 15:45:00|341.32|339.32|340.57|338.57|341.32|339.32|340.43|338.43|245
1750521000000|2025-06-21 15:50:00|340.58|338.58|341.7|339.7|341.77|339.77|340.29|338.29|244
1750521300000|2025-06-21 15:55:00|341.75|339.75|342.14|340.14|342.26|340.26|341.69|339.69|201
1750521600000|2025-06-21 16:00:00|342.16|340.16|341.49|339.49|342.6|340.6|341.49|339.49|298
1750521900000|2025-06-21 16:05:00|341.5|339.5|341.68|339.68|341.71|339.71|341.13|339.13|302
1750522200000|2025-06-21 16:10:00|341.75|339.75|342.38|340.38|342.65|340.65|341.69|339.69|179
1750522500000|2025-06-21 16:15:00|342.39|340.39|342.37|340.37|342.74|340.74|342.19|340.19|172
1750522800000|2025-06-21 16:20:00|342.36|340.36|342.19|340.19|342.37|340.37|342.09|340.09|173
1750523100000|2025-06-21 16:25:00|342.2|340.2|342.67|340.67|342.72|340.72|341.95|339.95|250
1750523400000|2025-06-21 16:30:00|342.66|340.66|341.18|339.18|342.7|340.7|341.04|339.04|322
1750523700000|2025-06-21 16:35:00|341.17|339.17|341.35|339.35|341.44|339.44|341.1|339.1|197
1750524000000|2025-06-21 16:40:00|341.3|339.3|340.45|338.45|341.3|339.3|340.15|338.15|208
1750524300000|2025-06-21 16:45:00|340.44|338.44|341.17|339.17|341.47|339.47|340.31|338.31|218
1750524600000|2025-06-21 16:50:00|341.16|339.16|341.66|339.66|341.67|339.67|340.78|338.78|157
1750524900000|2025-06-21 16:55:00|341.65|339.65|341.65|339.65|342.47|340.47|341.59|339.59|196
1750525200000|2025-06-21 17:00:00|341.63|339.63|342.45|340.45|342.45|340.45|341.55|339.55|307
1750525500000|2025-06-21 17:05:00|342.46|340.46|342.66|340.66|342.84|340.84|342.34|340.34|243
1750525800000|2025-06-21 17:10:00|342.65|340.65|342.54|340.54|342.67|340.67|342.25|340.25|262
1750526100000|2025-06-21 17:15:00|342.53|340.53|343.45|341.45|343.47|341.47|342.32|340.32|199
1750526400000|2025-06-21 17:20:00|343.43|341.43|341.67|339.67|343.43|341.43|341.67|339.67|160
1750526700000|2025-06-21 17:25:00|341.66|339.66|341.27|339.27|341.7|339.7|341.26|339.26|124
1750527000000|2025-06-21 17:30:00|341.26|339.26|340.3|338.3|341.26|339.26|340.22|338.22|282
1750527300000|2025-06-21 17:35:00|340.29|338.29|339.27|337.27|340.67|338.67|339.27|337.27|352
1750527600000|2025-06-21 17:40:00|339.24|337.24|339.66|337.66|340.09|338.09|338.53|336.53|523
1750527900000|2025-06-21 17:45:00|339.65|337.65|339.81|337.81|340.06|338.06|339.03|337.03|415
1750528200000|2025-06-21 17:50:00|339.82|337.82|339.67|337.67|340.08|338.08|339.46|337.46|379
1750528500000|2025-06-21 17:55:00|339.68|337.68|339.57|337.57|339.83|337.83|339.03|337.03|361
1750528800000|2025-06-21 18:00:00|339.58|337.58|340.44|338.44|340.45|338.45|339.45|337.45|393
1750529100000|2025-06-21 18:05:00|340.65|338.65|340.67|338.67|341.46|339.46|340.65|338.65|287
1750529400000|2025-06-21 18:10:00|340.66|338.66|340.46|338.46|340.97|338.97|340.14|338.14|261
1750529700000|2025-06-21 18:15:00|340.47|338.47|339.69|337.69|340.76|338.76|339.68|337.68|317
1750530000000|2025-06-21 18:20:00|339.7|337.7|339.54|337.54|340.25|338.25|339.19|337.19|346
1750530300000|2025-06-21 18:25:00|339.52|337.52|340.56|338.56|340.6|338.6|339.29|337.29|322
1750530600000|2025-06-21 18:30:00|340.52|338.52|340.93|338.93|340.95|338.95|340.08|338.08|303
1750530900000|2025-06-21 18:35:00|340.92|338.92|342.19|340.19|342.27|340.27|340.86|338.86|200
1750531200000|2025-06-21 18:40:00|342.17|340.17|340.98|338.98|342.53|340.53|340.98|338.98|239
1750531500000|2025-06-21 18:45:00|341|339|340.19|338.19|341|339|339.95|337.95|275
1750531800000|2025-06-21 18:50:00|340.2|338.2|339.55|337.55|340.32|338.32|339.46|337.46|250
1750532100000|2025-06-21 18:55:00|339.54|337.54|338.31|336.31|339.54|337.54|337.91|335.91|433
1750532400000|2025-06-21 19:00:00|338.32|336.32|338.11|336.11|338.74|336.74|337.89|335.89|433
1750532700000|2025-06-21 19:05:00|338.06|336.06|337.94|335.94|338.48|336.48|337.94|335.94|379
1750533000000|2025-06-21 19:10:00|337.89|335.89|337.1|335.1|337.89|335.89|336.29|334.29|539
1750533300000|2025-06-21 19:15:00|337.11|335.11|337.88|335.88|338.26|336.26|336.37|334.37|499
1750533600000|2025-06-21 19:20:00|337.84|335.84|337.75|335.75|338.4|336.4|337.47|335.47|504
1750533900000|2025-06-21 19:25:00|337.76|335.76|337.05|335.05|338.09|336.09|336.94|334.94|385
1750534200000|2025-06-21 19:30:00|337.04|335.04|336.4|334.4|337.27|335.27|336.4|334.4|399
1750534500000|2025-06-21 19:35:00|336.37|334.37|336.18|334.18|336.68|334.68|336|334|379
1750534800000|2025-06-21 19:40:00|336.11|334.11|336.85|334.85|337.54|335.54|336.04|334.04|400
1750535100000|2025-06-21 19:45:00|336.84|334.84|336.64|334.64|337.23|335.23|336.08|334.08|330
1750535400000|2025-06-21 19:50:00|336.58|334.58|335.88|333.88|336.96|334.96|335.84|333.84|347
1750535700000|2025-06-21 19:55:00|335.9|333.9|335.76|333.76|336.34|334.34|335.61|333.61|310
1750536000000|2025-06-21 20:00:00|335.83|333.83|336.05|334.05|336.35|334.35|335.33|333.33|330
1750536300000|2025-06-21 20:05:00|336.04|334.04|336.18|334.18|337.07|335.07|335.73|333.73|505
1750536600000|2025-06-21 20:10:00|336.23|334.23|337.43|335.43|337.59|335.59|336.22|334.22|343
1750536900000|2025-06-21 20:15:00|337.4|335.4|336.25|334.25|337.43|335.43|336.25|334.25|388
1750537200000|2025-06-21 20:20:00|336.24|334.24|337.63|335.63|337.63|335.63|336.14|334.14|305
1750537500000|2025-06-21 20:25:00|337.65|335.65|337.31|335.31|337.7|335.7|337.06|335.06|351
1750537800000|2025-06-21 20:30:00|337.28|335.28|337.57|335.57|338.68|336.68|337.25|335.25|325
1750538100000|2025-06-21 20:35:00|337.54|335.54|338.02|336.02|338.3|336.3|337.54|335.54|293
1750538400000|2025-06-21 20:40:00|338.04|336.04|337.74|335.74|338.28|336.28|337.36|335.36|312
1750538700000|2025-06-21 20:45:00|337.78|335.78|337.35|335.35|337.9|335.9|337.3|335.3|304
1750539000000|2025-06-21 20:50:00|337.36|335.36|338.84|336.84|338.99|336.99|337.15|335.15|308
1750539300000|2025-06-21 20:55:00|338.87|336.87|338.32|336.32|339.21|337.21|338.32|336.32|349
1750539600000|2025-06-21 21:00:00|338.33|336.33|337.96|335.96|338.65|336.65|337.47|335.47|246
1750539900000|2025-06-21 21:05:00|337.95|335.95|336.87|334.87|337.95|335.95|336.87|334.87|230
1750540200000|2025-06-21 21:10:00|336.8|334.8|337.04|335.04|337.33|335.33|336.54|334.54|241
1750540500000|2025-06-21 21:15:00|337.03|335.03|337.58|335.58|337.75|335.75|336.34|334.34|335
1750540800000|2025-06-21 21:20:00|337.59|335.59|332.46|330.46|337.68|335.68|332.45|330.45|282
1750541100000|2025-06-21 21:25:00|332.45|330.45|332.56|330.56|332.64|330.64|330.5|328.5|762
1750541400000|2025-06-21 21:30:00|332.55|330.55|325.28|323.28|332.74|330.74|322.28|320.28|900
1750541700000|2025-06-21 21:35:00|325.32|323.32|327.63|325.63|328.17|326.17|325.08|323.08|760
1750542000000|2025-06-21 21:40:00|327.62|325.62|329.74|327.74|329.74|327.74|327.41|325.41|510
1750542300000|2025-06-21 21:45:00|329.73|327.73|330.17|328.17|330.17|328.17|328.36|326.36|460
1750542600000|2025-06-21 21:50:00|330.18|328.18|329.87|327.87|330.27|328.27|329.69|327.69|327
1750542900000|2025-06-21 21:55:00|329.86|327.86|328.54|326.54|329.88|327.88|328.49|326.49|554
1750543200000|2025-06-21 22:00:00|328.52|326.52|328.7|326.7|329.58|327.58|328.14|326.14|564
1750543500000|2025-06-21 22:05:00|328.71|326.71|331.17|329.17|331.23|329.23|328.64|326.64|509
1750543800000|2025-06-21 22:10:00|331.16|329.16|330.84|328.84|331.24|329.24|330.31|328.31|459
1750544100000|2025-06-21 22:15:00|330.83|328.83|331.01|329.01|331.29|329.29|330.53|328.53|437
1750544400000|2025-06-21 22:20:00|331|329|331.74|329.74|332.12|330.12|330.95|328.95|343
1750544700000|2025-06-21 22:25:00|331.73|329.73|332.04|330.04|332.44|330.44|331.73|329.73|234
1750545000000|2025-06-21 22:30:00|332.03|330.03|332.02|330.02|332.23|330.23|331.54|329.54|342
1750545300000|2025-06-21 22:35:00|332.04|330.04|331.53|329.53|332.32|330.32|331.16|329.16|365
1750545600000|2025-06-21 22:40:00|331.52|329.52|331.53|329.53|331.7|329.7|330.99|328.99|386
1750545900000|2025-06-21 22:45:00|331.52|329.52|332.12|330.12|332.25|330.25|331.16|329.16|366
1750546200000|2025-06-21 22:50:00|332.13|330.13|332.14|330.14|332.75|330.75|332.12|330.12|366
1750546500000|2025-06-21 22:55:00|332.15|330.15|332.73|330.73|332.93|330.93|332.14|330.14|206
1750546800000|2025-06-21 23:00:00|332.75|330.75|332.24|330.24|333.05|331.05|331.79|329.79|294
1750547100000|2025-06-21 23:05:00|332.23|330.23|331.49|329.49|333.54|331.54|331.49|329.49|347
1750547400000|2025-06-21 23:10:00|331.53|329.53|331.36|329.36|331.72|329.72|331.06|329.06|306
1750547700000|2025-06-21 23:15:00|331.37|329.37|329.94|327.94|331.65|329.65|329.74|327.74|481
1750548000000|2025-06-21 23:20:00|329.95|327.95|330.08|328.08|330.7|328.7|329.62|327.62|407
1750548300000|2025-06-21 23:25:00|330.05|328.05|330.85|328.85|331.13|329.13|330.04|328.04|331
1750548600000|2025-06-21 23:30:00|330.81|328.81|328.44|326.44|330.82|328.82|328.14|326.14|489
1750548900000|2025-06-21 23:35:00|328.45|326.45|329.19|327.19|329.72|327.72|328.01|326.01|659
1750549200000|2025-06-21 23:40:00|329.17|327.17|329.39|327.39|329.77|327.77|328.61|326.61|711
1750549500000|2025-06-21 23:45:00|329.41|327.41|332.29|330.29|332.35|330.35|327.09|325.09|798
1750549800000|2025-06-21 23:50:00|332.3|330.3|331.29|329.29|332.53|330.53|330.37|328.37|750
1750550100000|2025-06-21 23:55:00|331.3|329.3|333.47|331.47|334.16|332.16|331.22|329.22|715
1750550400000|2025-06-22 00:00:00|333.5|331.5|334.95|332.95|335.04|333.04|333.4|331.4|729
1750550700000|2025-06-22 00:05:00|334.92|332.92|332.05|330.05|334.92|332.92|332.02|330.02|653
1750551000000|2025-06-22 00:10:00|332.01|330.01|332.31|330.31|332.67|330.67|331.12|329.12|699
1750551300000|2025-06-22 00:15:00|332.28|330.28|334.36|332.36|334.36|332.36|332.22|330.22|845
1750551600000|2025-06-22 00:20:00|334.39|332.39|335.14|333.14|335.78|333.78|334.19|332.19|728
1750551900000|2025-06-22 00:25:00|335.13|333.13|334.48|332.48|335.43|333.43|334.1|332.1|643
1750552200000|2025-06-22 00:30:00|334.53|332.53|336.81|334.81|337|335|334.11|332.11|661
1750552500000|2025-06-22 00:35:00|336.79|334.79|336.23|334.23|337.34|335.34|336.23|334.23|628
1750552800000|2025-06-22 00:40:00|336.25|334.25|336|334|336.78|334.78|335.86|333.86|599
1750553100000|2025-06-22 00:45:00|335.95|333.95|335.53|333.53|337.17|335.17|335.32|333.32|632
1750553400000|2025-06-22 00:50:00|335.52|333.52|335.96|333.96|336.37|334.37|335.13|333.13|457
1750553700000|2025-06-22 00:55:00|335.97|333.97|334.99|332.99|335.98|333.98|334.63|332.63|516
1750554000000|2025-06-22 01:00:00|334.98|332.98|335.38|333.38|335.38|333.38|334.54|332.54|525
1750554300000|2025-06-22 01:05:00|335.37|333.37|335.93|333.93|336.03|334.03|335.32|333.32|445
1750554600000|2025-06-22 01:10:00|335.92|333.92|335.28|333.28|336.09|334.09|335.27|333.27|492
1750554900000|2025-06-22 01:15:00|335.27|333.27|334.09|332.09|335.42|333.42|333.91|331.91|427
1750555200000|2025-06-22 01:20:00|334.07|332.07|333.77|331.77|334.19|332.19|333.49|331.49|368
1750555500000|2025-06-22 01:25:00|333.78|331.78|333.76|331.76|333.93|331.93|333.44|331.44|366
1750555800000|2025-06-22 01:30:00|333.77|331.77|332.01|330.01|333.85|331.85|331.88|329.88|408
1750556100000|2025-06-22 01:35:00|332|330|332.27|330.27|332.33|330.33|331.35|329.35|412
1750556400000|2025-06-22 01:40:00|332.26|330.26|332.4|330.4|332.68|330.68|331.9|329.9|383
1750556700000|2025-06-22 01:45:00|332.41|330.41|332.06|330.06|332.52|330.52|331.3|329.3|407
1750557000000|2025-06-22 01:50:00|332.05|330.05|331.23|329.23|332.67|330.67|331.23|329.23|377
1750557300000|2025-06-22 01:55:00|331.25|329.25|330.42|328.42|331.42|329.42|330.4|328.4|430
1750557600000|2025-06-22 02:00:00|330.46|328.46|331.95|329.95|331.96|329.96|330.38|328.38|411
1750557900000|2025-06-22 02:05:00|332.03|330.03|328.77|326.77|332.06|330.06|328.55|326.55|590
1750558200000|2025-06-22 02:10:00|328.76|326.76|330.11|328.11|330.36|328.36|328.21|326.21|625
1750558500000|2025-06-22 02:15:00|330.18|328.18|328.55|326.55|330.37|328.37|328.52|326.52|636
1750558800000|2025-06-22 02:20:00|328.54|326.54|329.15|327.15|329.15|327.15|327.86|325.86|526
1750559100000|2025-06-22 02:25:00|329.16|327.16|328.59|326.59|329.25|327.25|327.43|325.43|447
1750559400000|2025-06-22 02:30:00|328.6|326.6|327.75|325.75|328.78|326.78|327.14|325.14|544
1750559700000|2025-06-22 02:35:00|327.76|325.76|326.95|324.95|328.23|326.23|326.93|324.93|539
1750560000000|2025-06-22 02:40:00|326.91|324.91|327.87|325.87|328.25|326.25|326.39|324.39|597
1750560300000|2025-06-22 02:45:00|327.88|325.88|328.51|326.51|328.97|326.97|327.19|325.19|559
1750560600000|2025-06-22 02:50:00|328.52|326.52|328.36|326.36|329.3|327.3|328.11|326.11|510
1750560900000|2025-06-22 02:55:00|328.38|326.38|328.01|326.01|328.74|326.74|328.01|326.01|390
1750561200000|2025-06-22 03:00:00|328|326|328.01|326.01|328.83|326.83|327.99|325.99|559
1750561500000|2025-06-22 03:05:00|328.02|326.02|328.49|326.49|328.69|326.69|327.5|325.5|605
1750561800000|2025-06-22 03:10:00|328.5|326.5|327.63|325.63|328.58|326.58|327.61|325.61|514
1750562100000|2025-06-22 03:15:00|327.62|325.62|327.89|325.89|328.63|326.63|327.55|325.55|525
1750562400000|2025-06-22 03:20:00|327.91|325.91|325.6|323.6|327.91|325.91|325.33|323.33|532
1750562700000|2025-06-22 03:25:00|325.54|323.54|325.6|323.6|326.13|324.13|325.25|323.25|433
1750563000000|2025-06-22 03:30:00|325.61|323.61|325.23|323.23|326.35|324.35|325.01|323.01|417
1750563300000|2025-06-22 03:35:00|325.25|323.25|325.88|323.88|326.73|324.73|325.24|323.24|464
1750563600000|2025-06-22 03:40:00|325.89|323.89|326.02|324.02|326.09|324.09|324.63|322.63|437
1750563900000|2025-06-22 03:45:00|326.01|324.01|325.29|323.29|326.36|324.36|325.21|323.21|450
1750564200000|2025-06-22 03:50:00|325.24|323.24|325.55|323.55|325.7|323.7|324.96|322.96|409
1750564500000|2025-06-22 03:55:00|325.59|323.59|326.99|324.99|327|325|324.94|322.94|446
1750564800000|2025-06-22 04:00:00|327|325|327.15|325.15|327.24|325.24|325.86|323.86|472
1750565100000|2025-06-22 04:05:00|327.24|325.24|329.25|327.25|329.27|327.27|327.15|325.15|420
1750565400000|2025-06-22 04:10:00|329.24|327.24|329.3|327.3|329.52|327.52|328.34|326.34|445
1750565700000|2025-06-22 04:15:00|329.29|327.29|329.27|327.27|329.33|327.33|328.38|326.38|470
1750566000000|2025-06-22 04:20:00|329.23|327.23|328.31|326.31|329.31|327.31|328.22|326.22|405
1750566300000|2025-06-22 04:25:00|328.29|326.29|328.9|326.9|329.27|327.27|328.29|326.29|435
1750566600000|2025-06-22 04:30:00|328.87|326.87|329.41|327.41|329.7|327.7|328.79|326.79|500
1750566900000|2025-06-22 04:35:00|329.49|327.49|328.26|326.26|329.92|327.92|328.26|326.26|471
1750567200000|2025-06-22 04:40:00|328.25|326.25|328.01|326.01|328.25|326.25|327.68|325.68|290
1750567500000|2025-06-22 04:45:00|328|326|328.95|326.95|329.24|327.24|327.9|325.9|318
1750567800000|2025-06-22 04:50:00|328.96|326.96|329.4|327.4|329.56|327.56|328.9|326.9|354
1750568100000|2025-06-22 04:55:00|329.41|327.41|328.91|326.91|329.64|327.64|328.9|326.9|372
1750568400000|2025-06-22 05:00:00|328.9|326.9|329.61|327.61|329.82|327.82|328.69|326.69|465
1750568700000|2025-06-22 05:05:00|329.62|327.62|329.18|327.18|329.91|327.91|328.98|326.98|447
1750569000000|2025-06-22 05:10:00|329.17|327.17|329.33|327.33|329.42|327.42|328.61|326.61|373
1750569300000|2025-06-22 05:15:00|329.29|327.29|330.21|328.21|330.22|328.22|329.17|327.17|367
1750569600000|2025-06-22 05:20:00|330.16|328.16|329.01|327.01|330.16|328.16|328.9|326.9|316
1750569900000|2025-06-22 05:25:00|329|327|329.65|327.65|329.77|327.77|328.85|326.85|337
1750570200000|2025-06-22 05:30:00|329.66|327.66|329.07|327.07|329.66|327.66|328.97|326.97|361
1750570500000|2025-06-22 05:35:00|329.03|327.03|328.33|326.33|329.07|327.07|328.25|326.25|324
1750570800000|2025-06-22 05:40:00|328.35|326.35|328.69|326.69|328.75|326.75|328.23|326.23|365
1750571100000|2025-06-22 05:45:00|328.68|326.68|329.44|327.44|329.71|327.71|328.61|326.61|397
1750571400000|2025-06-22 05:50:00|329.36|327.36|328.84|326.84|329.45|327.45|328.84|326.84|288
1750571700000|2025-06-22 05:55:00|328.85|326.85|330.36|328.36|330.54|328.54|328.44|326.44|323
1750572000000|2025-06-22 06:00:00|330.31|328.31|330.34|328.34|330.93|328.93|330.23|328.23|352
1750572300000|2025-06-22 06:05:00|330.3|328.3|330.73|328.73|331.07|329.07|329.61|327.61|375
1750572600000|2025-06-22 06:10:00|330.74|328.74|332.2|330.2|332.3|330.3|330.72|328.72|331
1750572900000|2025-06-22 06:15:00|332.23|330.23|332.28|330.28|332.29|330.29|331.5|329.5|333
1750573200000|2025-06-22 06:20:00|332.3|330.3|331.76|329.76|332.8|330.8|331.55|329.55|312
1750573500000|2025-06-22 06:25:00|331.77|329.77|332.06|330.06|332.3|330.3|331.46|329.46|355
1750573800000|2025-06-22 06:30:00|332.07|330.07|333.03|331.03|333.04|331.04|331.96|329.96|299
1750574100000|2025-06-22 06:35:00|333.04|331.04|333.19|331.19|333.35|331.35|332.71|330.71|376
1750574400000|2025-06-22 06:40:00|333.2|331.2|332.17|330.17|333.2|331.2|332.06|330.06|439
1750574700000|2025-06-22 06:45:00|332.15|330.15|332.21|330.21|332.41|330.41|331.86|329.86|369
1750575000000|2025-06-22 06:50:00|332.22|330.22|332.43|330.43|332.58|330.58|332.13|330.13|312
1750575300000|2025-06-22 06:55:00|332.44|330.44|332.79|330.79|332.81|330.81|332.06|330.06|319
1750575600000|2025-06-22 07:00:00|332.8|330.8|333.47|331.47|333.49|331.49|332.67|330.67|252
1750575900000|2025-06-22 07:05:00|333.46|331.46|333.11|331.11|333.54|331.54|332.66|330.66|447
1750576200000|2025-06-22 07:10:00|333.12|331.12|332.17|330.17|333.25|331.25|332.17|330.17|366
1750576500000|2025-06-22 07:15:00|332.16|330.16|331.46|329.46|332.78|330.78|331.15|329.15|438
1750576800000|2025-06-22 07:20:00|331.45|329.45|331.66|329.66|332.05|330.05|331.2|329.2|427
1750577100000|2025-06-22 07:25:00|331.65|329.65|332.46|330.46|332.75|330.75|331.58|329.58|343
1750577400000|2025-06-22 07:30:00|332.42|330.42|330.89|328.89|332.42|330.42|330.74|328.74|437
1750577700000|2025-06-22 07:35:00|330.91|328.91|329.34|327.34|330.95|328.95|329.31|327.31|378
1750578000000|2025-06-22 07:40:00|329.35|327.35|329.78|327.78|329.83|327.83|329.34|327.34|415
1750578300000|2025-06-22 07:45:00|329.79|327.79|329.46|327.46|329.89|327.89|329.34|327.34|423
1750578600000|2025-06-22 07:50:00|329.45|327.45|329.02|327.02|329.9|327.9|328.98|326.98|281
1750578900000|2025-06-22 07:55:00|329.04|327.04|329.55|327.55|329.72|327.72|329|327|240
1750579200000|2025-06-22 08:00:00|329.56|327.56|329.72|327.72|330.05|328.05|329.51|327.51|311
1750579500000|2025-06-22 08:05:00|329.7|327.7|328.01|326.01|329.7|327.7|327.92|325.92|345
1750579800000|2025-06-22 08:10:00|328.02|326.02|329.26|327.26|329.31|327.31|328.01|326.01|369
1750580100000|2025-06-22 08:15:00|329.25|327.25|329.82|327.82|329.82|327.82|328.67|326.67|437
1750580400000|2025-06-22 08:20:00|329.83|327.83|329.7|327.7|330.55|328.55|329.59|327.59|379
1750580700000|2025-06-22 08:25:00|329.69|327.69|330.2|328.2|330.2|328.2|329.34|327.34|454
1750581000000|2025-06-22 08:30:00|330.19|328.19|329.6|327.6|330.56|328.56|329.24|327.24|441
1750581300000|2025-06-22 08:35:00|329.59|327.59|329.5|327.5|330.22|328.22|329.34|327.34|507
1750581600000|2025-06-22 08:40:00|329.49|327.49|330.72|328.72|331.2|329.2|329.49|327.49|446
1750581900000|2025-06-22 08:45:00|330.71|328.71|329.57|327.57|330.91|328.91|329.47|327.47|540
1750582200000|2025-06-22 08:50:00|329.56|327.56|329.17|327.17|329.7|327.7|329.1|327.1|444
1750582500000|2025-06-22 08:55:00|329.12|327.12|330.01|328.01|330.07|328.07|329.11|327.11|360
1750582800000|2025-06-22 09:00:00|330.05|328.05|331.48|329.48|331.65|329.65|330.05|328.05|557
1750583100000|2025-06-22 09:05:00|331.52|329.52|329.79|327.79|331.57|329.57|329.63|327.63|536
1750583400000|2025-06-22 09:10:00|329.8|327.8|330.87|328.87|330.87|328.87|329.71|327.71|499
1750583700000|2025-06-22 09:15:00|330.86|328.86|330.2|328.2|331.47|329.47|329.81|327.81|559
1750584000000|2025-06-22 09:20:00|330.19|328.19|327.9|325.9|330.3|328.3|327.66|325.66|561
1750584300000|2025-06-22 09:25:00|327.91|325.91|327.64|325.64|328.02|326.02|327.21|325.21|588
1750584600000|2025-06-22 09:30:00|327.63|325.63|328.51|326.51|328.51|326.51|327.36|325.36|634
1750584900000|2025-06-22 09:35:00|328.52|326.52|328.38|326.38|328.89|326.89|327.53|325.53|601
1750585200000|2025-06-22 09:40:00|328.37|326.37|329.2|327.2|329.78|327.78|328.37|326.37|539
1750585500000|2025-06-22 09:45:00|329.19|327.19|329.13|327.13|329.73|327.73|328.45|326.45|620
1750585800000|2025-06-22 09:50:00|329.11|327.11|326.81|324.81|329.13|327.13|325.92|323.92|598
1750586100000|2025-06-22 09:55:00|326.82|324.82|326.59|324.59|327.53|325.53|326.52|324.52|597
1750586400000|2025-06-22 10:00:00|326.6|324.6|327.18|325.18|327.72|325.72|326.08|324.08|723
1750586700000|2025-06-22 10:05:00|327.19|325.19|327.76|325.76|327.76|325.76|326.36|324.36|562
1750587000000|2025-06-22 10:10:00|327.77|325.77|328.37|326.37|328.37|326.37|326.87|324.87|538
1750587300000|2025-06-22 10:15:00|328.49|326.49|328.12|326.12|328.67|326.67|327.07|325.07|613
1750587600000|2025-06-22 10:20:00|328.11|326.11|328.61|326.61|329.29|327.29|327.83|325.83|577
1750587900000|2025-06-22 10:25:00|328.63|326.63|328.41|326.41|329.01|327.01|328.41|326.41|482
1750588200000|2025-06-22 10:30:00|328.4|326.4|329.2|327.2|329.3|327.3|328.31|326.31|472
1750588500000|2025-06-22 10:35:00|329.17|327.17|329.37|327.37|329.45|327.45|328.76|326.76|500
1750588800000|2025-06-22 10:40:00|329.36|327.36|330.16|328.16|330.16|328.16|329.26|327.26|416
1750589100000|2025-06-22 10:45:00|330.19|328.19|329.47|327.47|330.66|328.66|329.35|327.35|428
1750589400000|2025-06-22 10:50:00|329.49|327.49|328.15|326.15|329.6|327.6|327.88|325.88|342
1750589700000|2025-06-22 10:55:00|328.13|326.13|328.46|326.46|328.64|326.64|328.05|326.05|248
1750590000000|2025-06-22 11:00:00|328.47|326.47|329.46|327.46|329.51|327.51|328.43|326.43|375
1750590300000|2025-06-22 11:05:00|329.51|327.51|329.25|327.25|330.11|328.11|329.17|327.17|413
1750590600000|2025-06-22 11:10:00|329.23|327.23|329.36|327.36|330.06|328.06|329.22|327.22|390
1750590900000|2025-06-22 11:15:00|329.33|327.33|330.34|328.34|330.6|328.6|329.16|327.16|435
1750591200000|2025-06-22 11:20:00|330.35|328.35|328.54|326.54|330.65|328.65|328.53|326.53|405
1750591500000|2025-06-22 11:25:00|328.51|326.51|329.65|327.65|329.65|327.65|328.45|326.45|357
1750591800000|2025-06-22 11:30:00|329.67|327.67|329.2|327.2|329.9|327.9|329.14|327.14|418
1750592100000|2025-06-22 11:35:00|329.18|327.18|328.95|326.95|329.18|327.18|328.31|326.31|395
1750592400000|2025-06-22 11:40:00|328.96|326.96|328.41|326.41|329.19|327.19|328.24|326.24|380
1750592700000|2025-06-22 11:45:00|328.42|326.42|327.86|325.86|328.66|326.66|327.68|325.68|373
1750593000000|2025-06-22 11:50:00|327.87|325.87|329.06|327.06|329.26|327.26|327.7|325.7|350
1750593300000|2025-06-22 11:55:00|329.12|327.12|329.3|327.3|329.34|327.34|328.4|326.4|251
1750593600000|2025-06-22 12:00:00|329.29|327.29|328.83|326.83|329.29|327.29|328.32|326.32|373
1750593900000|2025-06-22 12:05:00|328.82|326.82|329.9|327.9|330.76|328.76|328.31|326.31|509
1750594200000|2025-06-22 12:10:00|329.91|327.91|329.47|327.47|330.46|328.46|328.6|326.6|530
1750594500000|2025-06-22 12:15:00|329.45|327.45|328.16|326.16|329.47|327.47|327.39|325.39|475
1750594800000|2025-06-22 12:20:00|328.25|326.25|328.7|326.7|328.95|326.95|327.94|325.94|432
1750595100000|2025-06-22 12:25:00|328.71|326.71|328.17|326.17|328.83|326.83|328.08|326.08|431
1750595400000|2025-06-22 12:30:00|328.15|326.15|327.32|325.32|328.23|326.23|327.14|325.14|489
1750595700000|2025-06-22 12:35:00|327.31|325.31|326.94|324.94|327.58|325.58|326.7|324.7|456
1750596000000|2025-06-22 12:40:00|326.95|324.95|327.12|325.12|327.27|325.27|326.53|324.53|412
1750596300000|2025-06-22 12:45:00|327.11|325.11|327.32|325.32|327.55|325.55|326.29|324.29|407
1750596600000|2025-06-22 12:50:00|327.31|325.31|328.62|326.62|329.05|327.05|326.93|324.93|469
1750596900000|2025-06-22 12:55:00|328.61|326.61|329.73|327.73|329.91|327.91|328.59|326.59|371
1750597200000|2025-06-22 13:00:00|329.74|327.74|329.94|327.94|330.46|328.46|329.39|327.39|516
1750597500000|2025-06-22 13:05:00|329.93|327.93|329.3|327.3|330.29|328.29|329.1|327.1|451
1750597800000|2025-06-22 13:10:00|329.29|327.29|327.45|325.45|329.31|327.31|327.43|325.43|585
1750598100000|2025-06-22 13:15:00|327.43|325.43|324.61|322.61|327.49|325.49|324.53|322.53|697
1750598400000|2025-06-22 13:20:00|324.57|322.57|323|321|324.63|322.63|322.22|320.22|777
1750598700000|2025-06-22 13:25:00|322.98|320.98|316.47|314.47|323.07|321.07|314.42|312.42|1041
1750599000000|2025-06-22 13:30:00|316.42|314.42|319.27|317.27|320.71|318.71|315.47|313.47|1018
1750599300000|2025-06-22 13:35:00|319.22|317.22|317.62|315.62|320.35|318.35|317.62|315.62|994
1750599600000|2025-06-22 13:40:00|317.61|315.61|317.04|315.04|319.02|317.02|315.87|313.87|998
1750599900000|2025-06-22 13:45:00|317.06|315.06|319.19|317.19|319.88|317.88|316.83|314.83|953
1750600200000|2025-06-22 13:50:00|319.18|317.18|318.22|316.22|319.75|317.75|318.02|316.02|774
1750600500000|2025-06-22 13:55:00|318.21|316.21|319.43|317.43|320.57|318.57|318.08|316.08|721
1750600800000|2025-06-22 14:00:00|319.41|317.41|319.89|317.89|321.11|319.11|319.03|317.03|766
1750601100000|2025-06-22 14:05:00|319.93|317.93|320.68|318.68|320.75|318.75|319.08|317.08|773
1750601400000|2025-06-22 14:10:00|320.69|318.69|318.28|316.28|321.39|319.39|318.23|316.23|634
1750601700000|2025-06-22 14:15:00|318.3|316.3|318.32|316.32|318.82|316.82|317.31|315.31|665
1750602000000|2025-06-22 14:20:00|318.29|316.29|315.53|313.53|318.39|316.39|314.45|312.45|895
1750602300000|2025-06-22 14:25:00|315.52|313.52|315.87|313.87|316.89|314.89|314.27|312.27|933
1750602600000|2025-06-22 14:30:00|315.88|313.88|318.11|316.11|319.33|317.33|315.84|313.84|869
1750602900000|2025-06-22 14:35:00|318.1|316.1|318.41|316.41|319.3|317.3|317.63|315.63|786
1750603200000|2025-06-22 14:40:00|318.4|316.4|318.25|316.25|319.57|317.57|317.71|315.71|735
1750603500000|2025-06-22 14:45:00|318.26|316.26|320.8|318.8|321.28|319.28|317.93|315.93|720
1750603800000|2025-06-22 14:50:00|320.81|318.81|322.72|320.72|322.74|320.74|320.8|318.8|594
1750604100000|2025-06-22 14:55:00|322.68|320.68|323.95|321.95|324.15|322.15|322.65|320.65|537
1750604400000|2025-06-22 15:00:00|323.96|321.96|323.04|321.04|324.17|322.17|322.88|320.88|635
1750604700000|2025-06-22 15:05:00|323.01|321.01|322.99|320.99|324.17|322.17|322.91|320.91|654
1750605000000|2025-06-22 15:10:00|322.98|320.98|321.25|319.25|322.98|320.98|320.5|318.5|591
1750605300000|2025-06-22 15:15:00|321.26|319.26|321.42|319.42|322.6|320.6|320.95|318.95|562
1750605600000|2025-06-22 15:20:00|321.43|319.43|321.24|319.24|321.82|319.82|321.05|319.05|416
1750605900000|2025-06-22 15:25:00|321.23|319.23|319.86|317.86|321.25|319.25|319.86|317.86|540
1750606200000|2025-06-22 15:30:00|319.85|317.85|321.07|319.07|321.26|319.26|319.83|317.83|349
1750606500000|2025-06-22 15:35:00|321.11|319.11|320.42|318.42|321.18|319.18|320.35|318.35|402
1750606800000|2025-06-22 15:40:00|320.43|318.43|319.11|317.11|320.45|318.45|319.04|317.04|358
1750607100000|2025-06-22 15:45:00|319.12|317.12|319.29|317.29|319.67|317.67|319.11|317.11|376
1750607400000|2025-06-22 15:50:00|319.3|317.3|318.56|316.56|319.36|317.36|318.39|316.39|354
1750607700000|2025-06-22 15:55:00|318.57|316.57|318.47|316.47|318.57|316.57|318.16|316.16|324
1750608000000|2025-06-22 16:00:00|318.48|316.48|318.46|316.46|319.27|317.27|318.23|316.23|714
1750608300000|2025-06-22 16:05:00|318.45|316.45|318.2|316.2|319.17|317.17|317.98|315.98|529
1750608600000|2025-06-22 16:10:00|318.19|316.19|317.04|315.04|318.49|316.49|316.3|314.3|558
1750608900000|2025-06-22 16:15:00|316.98|314.98|316.58|314.58|317.15|315.15|316.1|314.1|557
1750609200000|2025-06-22 16:20:00|316.59|314.59|316.11|314.11|318.18|316.18|316.04|314.04|557
1750609500000|2025-06-22 16:25:00|316.1|314.1|316.79|314.79|317.49|315.49|316.1|314.1|498
1750609800000|2025-06-22 16:30:00|316.8|314.8|317.39|315.39|317.49|315.49|316.42|314.42|445
1750610100000|2025-06-22 16:35:00|317.4|315.4|318.65|316.65|318.97|316.97|317.18|315.18|469
1750610400000|2025-06-22 16:40:00|318.67|316.67|316.01|314.01|319.07|317.07|316|314|419
1750610700000|2025-06-22 16:45:00|316.03|314.03|316.98|314.98|317.13|315.13|315.7|313.7|514
1750611000000|2025-06-22 16:50:00|316.99|314.99|316.66|314.66|317.97|315.97|316.46|314.46|568
1750611300000|2025-06-22 16:55:00|316.68|314.68|317.63|315.63|317.87|315.87|316.17|314.17|498
1750611600000|2025-06-22 17:00:00|317.62|315.62|316.59|314.59|317.99|315.99|316.55|314.55|608
1750611900000|2025-06-22 17:05:00|316.67|314.67|318.87|316.87|318.87|316.87|316.64|314.64|542
1750612200000|2025-06-22 17:10:00|318.88|316.88|319.91|317.91|321.47|319.47|318.52|316.52|716
1750612500000|2025-06-22 17:15:00|319.93|317.93|317.63|315.63|320.06|318.06|317.63|315.63|626
1750612800000|2025-06-22 17:20:00|317.54|315.54|316.78|314.78|317.96|315.96|316.71|314.71|454
1750613100000|2025-06-22 17:25:00|316.77|314.77|316.44|314.44|316.86|314.86|316.13|314.13|422
1750613400000|2025-06-22 17:30:00|316.45|314.45|317.13|315.13|317.13|315.13|316.36|314.36|498
1750613700000|2025-06-22 17:35:00|317.12|315.12|318.67|316.67|318.77|316.77|317.12|315.12|494
1750614000000|2025-06-22 17:40:00|318.65|316.65|318.39|316.39|318.86|316.86|317.35|315.35|554
1750614300000|2025-06-22 17:45:00|318.41|316.41|318.24|316.24|320|318|318.06|316.06|508
1750614600000|2025-06-22 17:50:00|318.32|316.32|319.36|317.36|319.67|317.67|318.28|316.28|543
1750614900000|2025-06-22 17:55:00|319.35|317.35|319.57|317.57|319.98|317.98|319.08|317.08|479
1750615200000|2025-06-22 18:00:00|319.56|317.56|320.18|318.18|320.18|318.18|319.25|317.25|544
1750615500000|2025-06-22 18:05:00|320.17|318.17|319.76|317.76|320.26|318.26|319.05|317.05|573
1750615800000|2025-06-22 18:10:00|319.75|317.75|318.56|316.56|320.13|318.13|318.55|316.55|524
1750616100000|2025-06-22 18:15:00|318.55|316.55|317.9|315.9|318.57|316.57|317.49|315.49|543
1750616400000|2025-06-22 18:20:00|317.89|315.89|318.84|316.84|318.95|316.95|317.57|315.57|501
1750616700000|2025-06-22 18:25:00|318.83|316.83|319.36|317.36|319.95|317.95|318.75|316.75|421
1750617000000|2025-06-22 18:30:00|319.37|317.37|317.75|315.75|319.42|317.42|317.72|315.72|532
1750617300000|2025-06-22 18:35:00|317.77|315.77|319.12|317.12|319.23|317.23|317.46|315.46|393
1750617600000|2025-06-22 18:40:00|319.11|317.11|320.05|318.05|320.06|318.06|319.06|317.06|427
1750617900000|2025-06-22 18:45:00|320.06|318.06|320.18|318.18|320.18|318.18|318.9|316.9|382
1750618200000|2025-06-22 18:50:00|320.17|318.17|318.58|316.58|320.17|318.17|318.56|316.56|417
1750618500000|2025-06-22 18:55:00|318.55|316.55|317.7|315.7|318.73|316.73|317.31|315.31|453
1750618800000|2025-06-22 19:00:00|317.71|315.71|317.24|315.24|318.47|316.47|317.12|315.12|468
1750619100000|2025-06-22 19:05:00|317.23|315.23|318.7|316.7|318.74|316.74|316.74|314.74|500
1750619400000|2025-06-22 19:10:00|318.74|316.74|317.74|315.74|318.83|316.83|317.53|315.53|319
1750619700000|2025-06-22 19:15:00|317.75|315.75|316.97|314.97|317.76|315.76|316.25|314.25|475
1750620000000|2025-06-22 19:20:00|316.98|314.98|316.11|314.11|317.34|315.34|316|314|469
1750620300000|2025-06-22 19:25:00|316.1|314.1|316.65|314.65|316.75|314.75|315.5|313.5|432
1750620600000|2025-06-22 19:30:00|316.66|314.66|319.52|311.52|319.65|315.28|316.12|311.36|550
1750620900000|2025-06-22 19:35:00|319.53|311.53|319.53|311.53|320.14|312.14|319.08|311.08|529
1750621200000|2025-06-22 19:40:00|319.54|311.54|318.63|310.63|319.75|311.75|318.36|310.36|428
1750621500000|2025-06-22 19:45:00|318.62|310.62|318.03|310.03|318.62|310.62|317.39|309.39|502
1750621800000|2025-06-22 19:50:00|318.06|310.06|318.69|310.69|319.25|311.25|317.8|309.8|512
1750622100000|2025-06-22 19:55:00|318.67|310.67|318.63|310.63|319.17|311.17|318.23|310.23|542
1750622400000|2025-06-22 20:00:00|318.66|310.66|318.32|310.32|319.05|311.05|317.96|309.96|639
1750622700000|2025-06-22 20:05:00|318.31|310.31|314.42|306.42|318.55|310.55|312.68|304.68|647
1750623000000|2025-06-22 20:10:00|314.41|306.41|311.67|303.67|314.52|306.52|310.95|302.95|952
1750623300000|2025-06-22 20:15:00|311.69|303.69|307.65|299.65|313.05|305.05|306.26|298.26|881
1750623600000|2025-06-22 20:20:00|307.64|299.64|308.89|300.89|309.78|301.78|307.17|299.17|875
1750623900000|2025-06-22 20:25:00|308.82|300.82|306.33|298.33|309.11|301.11|305.94|297.94|810
1750624200000|2025-06-22 20:30:00|306.23|298.23|310.26|302.26|310.28|302.28|305.83|297.83|841
1750624500000|2025-06-22 20:35:00|310.3|302.3|312.66|304.66|313.05|305.05|310.05|302.05|822
1750624800000|2025-06-22 20:40:00|312.63|304.63|313.29|305.29|313.35|305.35|311.25|303.25|777
1750625100000|2025-06-22 20:45:00|313.23|305.23|314.4|306.4|314.47|306.47|312.25|304.25|669
1750625400000|2025-06-22 20:50:00|314.42|306.42|316.38|308.38|316.45|308.45|313.95|305.95|709
1750625700000|2025-06-22 20:55:00|316.35|308.35|314.8|306.8|316.74|308.74|314.3|306.3|714
1750626000000|2025-06-22 21:00:00|314.81|306.81|315.27|307.27|316.65|308.65|314.55|306.55|769
1750626300000|2025-06-22 21:05:00|315.28|307.28|316.82|308.82|317.25|309.25|315.25|307.25|608
1750626600000|2025-06-22 21:10:00|316.75|308.75|313.98|311.98|317.18|312.75|313.88|308.35|572
1750626900000|2025-06-22 21:15:00|313.95|311.95|313.56|311.56|314.64|312.64|312.95|310.95|558
1750627200000|2025-06-22 21:20:00|313.55|311.55|311.65|309.65|313.55|311.55|311.65|309.65|468
1750627500000|2025-06-22 21:25:00|311.71|309.71|309.79|307.79|311.73|309.73|309.57|307.57|445
1750627800000|2025-06-22 21:30:00|309.78|307.78|308.42|306.42|309.95|307.95|308.3|306.3|392
1750628100000|2025-06-22 21:35:00|308.4|306.4|308.18|306.18|309.21|307.21|307.59|305.59|480
1750628400000|2025-06-22 21:40:00|308.17|306.17|309.65|307.65|309.7|307.7|308.05|306.05|406
1750628700000|2025-06-22 21:45:00|309.66|307.66|309.67|307.67|310.15|308.15|309.65|307.65|249
1750629000000|2025-06-22 21:50:00|309.63|307.63|308.89|306.89|309.65|307.65|308.85|306.85|224
1750629300000|2025-06-22 21:55:00|308.88|306.88|308.21|306.21|308.89|306.89|307.7|305.7|295
1750629600000|2025-06-22 22:00:00|308.19|306.19|309.43|307.43|309.85|307.85|308|306|633
1750629900000|2025-06-22 22:05:00|309.39|307.39|314.21|312.21|314.45|312.45|309.39|307.39|626
1750630200000|2025-06-22 22:10:00|314.18|312.18|312.81|310.81|314.21|312.21|312.55|310.55|622
1750630500000|2025-06-22 22:15:00|312.78|310.78|311.9|309.9|313.82|311.82|311.79|309.79|610
1750630800000|2025-06-22 22:20:00|311.91|309.91|310.81|308.81|312.24|310.24|310.25|308.25|554
1750631100000|2025-06-22 22:25:00|310.89|308.89|310.93|308.93|312.06|310.06|310.85|308.85|485
1750631400000|2025-06-22 22:30:00|310.88|308.88|312.46|310.46|312.65|310.65|310.85|308.85|633
1750631700000|2025-06-22 22:35:00|312.35|310.35|313.54|311.54|313.56|311.56|312.35|310.35|539
1750632000000|2025-06-22 22:40:00|313.53|311.53|314.88|312.88|314.95|312.95|313.49|311.49|547
1750632300000|2025-06-22 22:45:00|314.9|312.9|313.62|311.62|315|313|313.45|311.45|475
1750632600000|2025-06-22 22:50:00|313.45|311.45|315.08|313.08|315.13|313.13|313.45|311.45|413
1750632900000|2025-06-22 22:55:00|315.06|313.06|315.85|313.85|315.95|313.95|314.63|312.63|359
1750633200000|2025-06-22 23:00:00|315.88|313.88|315.36|313.36|316.33|314.33|314.95|312.95|552
1750633500000|2025-06-22 23:05:00|315.35|313.35|315.03|313.03|315.83|313.83|314.85|312.85|526
1750633800000|2025-06-22 23:10:00|315.04|313.04|315.11|313.11|315.26|313.26|314.24|312.24|405
1750634100000|2025-06-22 23:15:00|315.08|313.08|316.87|314.87|317.05|315.05|315.08|313.08|392
1750634400000|2025-06-22 23:20:00|316.85|314.85|316.65|314.65|316.95|314.95|316.05|314.05|516
1750634700000|2025-06-22 23:25:00|316.61|314.61|316.54|314.54|316.95|314.95|316.19|314.19|394
1750635000000|2025-06-22 23:30:00|316.53|314.53|316.18|314.18|316.78|314.78|315.75|313.75|387
1750635300000|2025-06-22 23:35:00|316.15|314.15|316.61|314.61|316.61|314.61|315.89|313.89|336
1750635600000|2025-06-22 23:40:00|316.6|314.6|316.7|314.7|316.99|314.99|316.35|314.35|282
1750635900000|2025-06-22 23:45:00|316.69|314.69|316.83|314.83|316.83|314.83|315.81|313.81|431
1750636200000|2025-06-22 23:50:00|316.81|314.81|316.62|314.62|317.14|315.14|316.15|314.15|356
1750636500000|2025-06-22 23:55:00|316.55|314.55|316.38|314.38|316.84|314.84|315.85|313.85|494
1750636800000|2025-06-23 00:00:00|316.41|314.41|316.71|314.71|317.08|315.08|315.55|313.55|633
1750637100000|2025-06-23 00:05:00|316.69|314.69|316.35|314.35|317.32|315.32|316.3|314.3|651
1750637400000|2025-06-23 00:10:00|316.34|314.34|315.82|313.82|316.76|314.76|315.25|313.25|693
1750637700000|2025-06-23 00:15:00|315.84|313.84|316.5|314.5|316.95|314.95|315.65|313.65|658
1750638000000|2025-06-23 00:20:00|316.53|314.53|315.55|313.55|317.58|315.58|315.55|313.55|777
1750638300000|2025-06-23 00:25:00|315.53|313.53|316.05|314.05|316.34|314.34|315.3|313.3|656
1750638600000|2025-06-23 00:30:00|316.07|314.07|315.04|313.04|316.26|314.26|314.65|312.65|679
1750638900000|2025-06-23 00:35:00|315.06|313.06|317.36|315.36|317.49|315.49|315.06|313.06|659
1750639200000|2025-06-23 00:40:00|317.31|315.31|318.66|316.66|318.75|316.75|316.65|314.65|634
1750639500000|2025-06-23 00:45:00|318.64|316.64|318.33|316.33|319.31|317.31|318.12|316.12|688
1750639800000|2025-06-23 00:50:00|318.26|316.26|316.71|314.71|318.28|316.28|316.71|314.71|648
1750640100000|2025-06-23 00:55:00|316.65|314.65|316.07|314.07|316.9|314.9|315.93|313.93|460
1750640400000|2025-06-23 01:00:00|316.14|314.14|315.79|313.79|316.33|314.33|315.55|313.55|471
1750640700000|2025-06-23 01:05:00|315.81|313.81|315.34|313.34|315.9|313.9|315.05|313.05|513
1750641000000|2025-06-23 01:10:00|315.31|313.31|315.59|313.59|315.8|313.8|315.25|313.25|448
1750641300000|2025-06-23 01:15:00|315.61|313.61|314.52|312.52|315.75|313.75|314.25|312.25|481
1750641600000|2025-06-23 01:20:00|314.51|312.51|313.76|311.76|314.6|312.6|313.75|311.75|377
1750641900000|2025-06-23 01:25:00|313.75|311.75|314.18|312.18|314.56|312.56|313.63|311.63|368
1750642200000|2025-06-23 01:30:00|314.19|312.19|314.53|312.53|314.68|312.68|313.47|311.47|425
1750642500000|2025-06-23 01:35:00|314.52|312.52|313.87|311.87|314.6|312.6|313.65|311.65|413
1750642800000|2025-06-23 01:40:00|313.86|311.86|314.52|312.52|314.55|312.55|313.55|311.55|444
1750643100000|2025-06-23 01:45:00|314.54|312.54|315.89|313.89|315.96|313.96|314.48|312.48|370
1750643400000|2025-06-23 01:50:00|315.91|313.91|316.69|314.69|316.78|314.78|315.85|313.85|397
1750643700000|2025-06-23 01:55:00|316.7|314.7|317.05|315.05|317.13|315.13|316.55|314.55|404
1750644000000|2025-06-23 02:00:00|317.08|315.08|317.35|315.35|317.36|315.36|316.75|314.75|478
1750644300000|2025-06-23 02:05:00|317.37|315.37|317.04|315.04|317.45|315.45|316.41|314.41|368
1750644600000|2025-06-23 02:10:00|317.08|315.08|316.42|314.42|317.33|315.33|316.05|314.05|475
1750644900000|2025-06-23 02:15:00|316.35|314.35|317.11|315.11|317.43|315.43|316.35|314.35|435
1750645200000|2025-06-23 02:20:00|317.1|315.1|317.09|315.09|317.58|315.58|316.75|314.75|461
1750645500000|2025-06-23 02:25:00|317.08|315.08|317.78|315.78|318.02|316.02|316.45|314.45|338
1750645800000|2025-06-23 02:30:00|317.77|315.77|317.87|315.87|318.27|316.27|317.75|315.75|293
1750646100000|2025-06-23 02:35:00|317.85|315.85|317.69|315.69|317.96|315.96|317.05|315.05|420
1750646400000|2025-06-23 02:40:00|317.68|315.68|317.49|315.49|318.08|316.08|317.35|315.35|315
1750646700000|2025-06-23 02:45:00|317.51|315.51|317.3|315.3|317.51|315.51|317.15|315.15|365
1750647000000|2025-06-23 02:50:00|317.31|315.31|317.35|315.35|317.57|315.57|317.15|315.15|338
1750647300000|2025-06-23 02:55:00|317.37|315.37|317.63|315.63|317.95|315.95|317.15|315.15|313
1750647600000|2025-06-23 03:00:00|317.64|315.64|317.35|315.35|317.67|315.67|316.55|314.55|276
1750647900000|2025-06-23 03:05:00|317.37|315.37|318.41|316.41|318.41|316.41|317.37|315.37|202
1750648200000|2025-06-23 03:10:00|318.42|316.42|318.86|316.86|319.09|317.09|318|316|320
1750648500000|2025-06-23 03:15:00|318.85|316.85|318.45|316.45|318.96|316.96|318.05|316.05|340
1750648800000|2025-06-23 03:20:00|318.48|316.48|318.51|316.51|318.91|316.91|318.25|316.25|277
1750649100000|2025-06-23 03:25:00|318.45|316.45|318.25|316.25|318.87|316.87|318.25|316.25|348
1750649400000|2025-06-23 03:30:00|318.29|316.29|319.16|317.16|319.27|317.27|318.25|316.25|261
1750649700000|2025-06-23 03:35:00|319.19|317.19|318.13|316.13|319.21|317.21|317.95|315.95|302
1750650000000|2025-06-23 03:40:00|318.05|316.05|318.14|316.14|318.64|316.64|318.05|316.05|368
1750650300000|2025-06-23 03:45:00|318.15|316.15|318.59|316.59|318.92|316.92|318.05|316.05|375
1750650600000|2025-06-23 03:50:00|318.51|316.51|319.18|317.18|319.18|317.18|318.19|316.19|254
1750650900000|2025-06-23 03:55:00|319.14|317.14|319.03|317.03|319.2|317.2|318.65|316.65|276
1750651200000|2025-06-23 04:00:00|318.95|316.95|318.63|316.63|319.24|317.24|318.35|316.35|410
1750651500000|2025-06-23 04:05:00|318.9|316.9|317.91|315.91|318.96|316.96|317.75|315.75|551
1750651800000|2025-06-23 04:10:00|317.93|315.93|319.2|317.2|319.25|317.25|317.85|315.85|488
1750652100000|2025-06-23 04:15:00|319.23|317.23|320.53|318.53|320.53|318.53|319.15|317.15|419
1750652400000|2025-06-23 04:20:00|320.49|318.49|320.65|318.65|321.05|319.05|320.45|318.45|406
1750652700000|2025-06-23 04:25:00|320.7|318.7|320.62|318.62|321.55|319.55|320.55|318.55|452
1750653000000|2025-06-23 04:30:00|320.55|318.55|320.69|318.69|321.01|319.01|320.25|318.25|485
1750653300000|2025-06-23 04:35:00|320.68|318.68|320.71|318.71|320.97|318.97|320.15|318.15|304
1750653600000|2025-06-23 04:40:00|320.75|318.75|320.45|318.45|321.34|319.34|320.35|318.35|405
1750653900000|2025-06-23 04:45:00|320.46|318.46|319.47|317.47|320.48|318.48|319.47|317.47|230
1750654200000|2025-06-23 04:50:00|319.45|317.45|320.07|318.07|320.12|318.12|319.34|317.34|353
1750654500000|2025-06-23 04:55:00|320.06|318.06|320.55|318.55|320.55|318.55|320.05|318.05|307
1750654800000|2025-06-23 05:00:00|320.63|318.63|321.19|319.19|321.34|319.34|320.5|318.5|340
1750655100000|2025-06-23 05:05:00|321.18|319.18|321.94|319.94|321.96|319.96|321.18|319.18|304
1750655400000|2025-06-23 05:10:00|321.97|319.97|322.3|320.3|322.95|320.95|321.95|319.95|258
1750655700000|2025-06-23 05:15:00|322.33|320.33|322.4|320.4|322.58|320.58|322.05|320.05|525
1750656000000|2025-06-23 05:20:00|322.41|320.41|322.6|320.6|322.78|320.78|322.25|320.25|514
1750656300000|2025-06-23 05:25:00|322.55|320.55|322.55|320.55|322.61|320.61|321.85|319.85|438
1750656600000|2025-06-23 05:30:00|322.59|320.59|322.72|320.72|322.92|320.92|322.15|320.15|562
1750656900000|2025-06-23 05:35:00|322.65|320.65|322.88|320.88|322.95|320.95|322.25|320.25|433
1750657200000|2025-06-23 05:40:00|322.8|320.8|322.95|320.95|323.29|321.29|322.8|320.8|416
1750657500000|2025-06-23 05:45:00|323.02|321.02|324.45|322.45|324.85|322.85|322.85|320.85|586
1750657800000|2025-06-23 05:50:00|324.46|322.46|324.16|322.16|324.55|322.55|323.55|321.55|562
1750658100000|2025-06-23 05:55:00|324.17|322.17|323.85|321.85|324.8|322.8|323.75|321.75|553
1750658400000|2025-06-23 06:00:00|323.87|321.87|325.25|323.25|325.3|323.3|323.87|321.87|422
1750658700000|2025-06-23 06:05:00|325.24|323.24|325.58|323.58|325.61|323.61|324.95|322.95|290
1750659000000|2025-06-23 06:10:00|325.54|323.54|324.65|322.65|325.55|323.55|324.34|322.34|313
1750659300000|2025-06-23 06:15:00|324.66|322.66|323.66|321.66|324.78|322.78|323.65|321.65|325
1750659600000|2025-06-23 06:20:00|323.65|321.65|323.2|321.2|323.72|321.72|323.05|321.05|330
1750659900000|2025-06-23 06:25:00|323.28|321.28|323.66|321.66|323.96|321.96|323.27|321.27|380
1750660200000|2025-06-23 06:30:00|323.45|321.45|323.26|321.26|324.32|322.32|323.24|321.24|363
1750660500000|2025-06-23 06:35:00|323.25|321.25|324.22|322.22|324.35|322.35|323.18|321.18|392
1750660800000|2025-06-23 06:40:00|324.25|322.25|323.85|321.85|324.31|322.31|323.75|321.75|389
1750661100000|2025-06-23 06:45:00|323.9|321.9|322.35|320.35|324.02|322.02|322.3|320.3|449
1750661400000|2025-06-23 06:50:00|322.45|320.45|323.95|321.95|323.95|321.95|322.13|320.13|360
1750661700000|2025-06-23 06:55:00|323.85|321.85|324.07|322.07|324.19|322.19|323.25|321.25|406
1750662000000|2025-06-23 07:00:00|324.09|322.09|324.47|322.47|324.47|322.47|323.85|321.85|459
1750662300000|2025-06-23 07:05:00|324.45|322.45|325.5|323.5|325.8|323.8|324.4|322.4|653
1750662600000|2025-06-23 07:10:00|325.52|323.52|323.95|321.95|325.69|323.69|323.95|321.95|584
1750662900000|2025-06-23 07:15:00|324.02|322.02|322.87|320.87|324.02|322.02|322.45|320.45|575
1750663200000|2025-06-23 07:20:00|322.83|320.83|322.25|320.25|322.96|320.96|322.15|320.15|471
1750663500000|2025-06-23 07:25:00|322.22|320.22|321.68|319.68|322.24|320.24|321.65|319.65|436
1750663800000|2025-06-23 07:30:00|321.7|319.7|321.89|319.89|322.1|320.1|321.42|319.42|408
1750664100000|2025-06-23 07:35:00|321.88|319.88|321.08|319.08|321.95|319.95|321.05|319.05|465
1750664400000|2025-06-23 07:40:00|321.11|319.11|321.68|319.68|321.69|319.69|320.95|318.95|331
1750664700000|2025-06-23 07:45:00|321.69|319.69|322.33|320.33|322.33|320.33|321.53|319.53|304
1750665000000|2025-06-23 07:50:00|322.34|320.34|322.43|320.43|322.56|320.56|322.15|320.15|256
1750665300000|2025-06-23 07:55:00|322.38|320.38|322.59|320.59|322.6|320.6|322.14|320.14|232
1750665600000|2025-06-23 08:00:00|322.58|320.58|322.83|320.83|323.08|321.08|322.55|320.55|371
1750665900000|2025-06-23 08:05:00|322.84|320.84|323.29|321.29|323.49|321.49|322.35|320.35|397
1750666200000|2025-06-23 08:10:00|323.28|321.28|323.22|321.22|323.93|321.93|323.04|321.04|348
1750666500000|2025-06-23 08:15:00|323.21|321.21|323.06|321.06|323.45|321.45|322.64|320.64|229
1750666800000|2025-06-23 08:20:00|323.09|321.09|323.02|321.02|323.1|321.1|322.55|320.55|267
1750667100000|2025-06-23 08:25:00|322.96|320.96|322.25|320.25|322.96|320.96|321.94|319.94|200
1750667400000|2025-06-23 08:30:00|322.19|320.19|321.11|319.11|322.25|320.25|321.02|319.02|289
1750667700000|2025-06-23 08:35:00|321.1|319.1|321.3|319.3|321.48|319.48|321.07|319.07|304
1750668000000|2025-06-23 08:40:00|321.36|319.36|321.64|319.64|321.67|319.67|321.25|319.25|214
1750668300000|2025-06-23 08:45:00|321.67|319.67|322.17|320.17|322.2|320.2|321.55|319.55|413
1750668600000|2025-06-23 08:50:00|322.18|320.18|322.25|320.25|322.25|320.25|321.85|319.85|411
1750668900000|2025-06-23 08:55:00|322.24|320.24|321.88|319.88|322.25|320.25|321.55|319.55|324
1750669200000|2025-06-23 09:00:00|321.84|319.84|321.56|319.56|321.88|319.88|321.3|319.3|341
1750669500000|2025-06-23 09:05:00|321.52|319.52|321.19|319.19|321.78|319.78|321.12|319.12|281
1750669800000|2025-06-23 09:10:00|321.18|319.18|321.72|319.72|321.85|319.85|321.05|319.05|349
1750670100000|2025-06-23 09:15:00|321.73|319.73|321.7|319.7|322.14|320.14|321.15|319.15|408
1750670400000|2025-06-23 09:20:00|321.69|319.69|321.02|319.02|321.69|319.69|320.95|318.95|491
1750670700000|2025-06-23 09:25:00|320.95|318.95|320.32|318.32|321.01|319.01|320.15|318.15|636
1750671000000|2025-06-23 09:30:00|320.31|318.31|321.28|319.28|321.38|319.38|320.25|318.25|426
1750671300000|2025-06-23 09:35:00|321.22|319.22|321.68|319.68|321.75|319.75|320.93|318.93|352
1750671600000|2025-06-23 09:40:00|321.65|319.65|321.04|319.04|321.68|319.68|320.75|318.75|223
1750671900000|2025-06-23 09:45:00|320.95|318.95|321.15|319.15|321.55|319.55|320.75|318.75|435
1750672200000|2025-06-23 09:50:00|321.23|319.23|321.26|319.26|321.85|319.85|321.15|319.15|173
1750672500000|2025-06-23 09:55:00|321.2|319.2|321.25|319.25|321.36|319.36|320.85|318.85|236
1750672800000|2025-06-23 10:00:00|321.26|319.26|321.3|319.3|321.44|319.44|320.97|318.97|372
1750673100000|2025-06-23 10:05:00|321.19|319.19|320.61|318.61|321.46|319.46|320.45|318.45|386
1750673400000|2025-06-23 10:10:00|320.62|318.62|320.8|318.8|321.2|319.2|320.45|318.45|448
1750673700000|2025-06-23 10:15:00|320.65|318.65|320.83|318.83|321.08|319.08|320.25|318.25|471
1750674000000|2025-06-23 10:20:00|320.65|318.65|320.11|318.11|320.83|318.83|319.75|317.75|335
1750674300000|2025-06-23 10:25:00|319.95|317.95|319.65|317.65|320.11|318.11|319.61|317.61|310
1750674600000|2025-06-23 10:30:00|319.74|317.74|320.2|318.2|320.35|318.35|319.61|317.61|367
1750674900000|2025-06-23 10:35:00|320.15|318.15|320.2|318.2|320.44|318.44|320.05|318.05|241
1750675200000|2025-06-23 10:40:00|320.12|318.12|319.01|317.01|320.34|318.34|318.65|316.65|397
1750675500000|2025-06-23 10:45:00|319.02|317.02|320.22|318.22|320.29|318.29|318.95|316.95|353
1750675800000|2025-06-23 10:50:00|320.12|318.12|319.69|317.69|320.44|318.44|319.61|317.61|352
1750676100000|2025-06-23 10:55:00|319.67|317.67|319.59|317.59|319.67|317.67|319.45|317.45|162
1750676400000|2025-06-23 11:00:00|319.6|317.6|319.55|317.55|319.67|317.67|319.27|317.27|267
1750676700000|2025-06-23 11:05:00|319.54|317.54|319.41|317.41|319.54|317.54|318.92|316.92|417
1750677000000|2025-06-23 11:10:00|319.42|317.42|319.56|317.56|319.95|317.95|319.37|317.37|351
1750677300000|2025-06-23 11:15:00|319.49|317.49|319.28|317.28|319.7|317.7|318.95|316.95|438
1750677600000|2025-06-23 11:20:00|319.27|317.27|318.35|316.35|319.29|317.29|318.15|316.15|428
1750677900000|2025-06-23 11:25:00|318.43|316.43|318.85|316.85|319.05|317.05|318.25|316.25|418
1750678200000|2025-06-23 11:30:00|318.91|316.91|319.25|317.25|319.28|317.28|318.65|316.65|487
1750678500000|2025-06-23 11:35:00|319.27|317.27|319.79|317.79|319.85|317.85|319.25|317.25|326
1750678800000|2025-06-23 11:40:00|319.82|317.82|319.65|317.65|319.82|317.82|319.25|317.25|343
1750679100000|2025-06-23 11:45:00|319.69|317.69|320.36|318.36|320.37|318.37|319.15|317.15|428
1750679400000|2025-06-23 11:50:00|320.37|318.37|320.89|318.89|321.15|319.15|320.35|318.35|352
1750679700000|2025-06-23 11:55:00|320.88|318.88|320.44|318.44|320.89|318.89|320.26|318.26|230
1750680000000|2025-06-23 12:00:00|320.45|318.45|319.66|317.66|320.75|318.75|319.42|317.42|426
1750680300000|2025-06-23 12:05:00|319.67|317.67|319.69|317.69|319.78|317.78|318.95|316.95|360
1750680600000|2025-06-23 12:10:00|319.7|317.7|320.05|318.05|320.05|318.05|319.35|317.35|369
1750680900000|2025-06-23 12:15:00|320.03|318.03|319.62|317.62|320.17|318.17|319.35|317.35|547
1750681200000|2025-06-23 12:20:00|319.65|317.65|319.95|317.95|319.95|317.95|319.45|317.45|512
1750681500000|2025-06-23 12:25:00|319.91|317.91|319.43|317.43|319.95|317.95|319.31|317.31|410
1750681800000|2025-06-23 12:30:00|319.45|317.45|320.43|318.43|320.55|318.55|319.05|317.05|485
1750682100000|2025-06-23 12:35:00|320.35|318.35|321.47|319.47|321.47|319.47|320.35|318.35|406
1750682400000|2025-06-23 12:40:00|321.54|319.54|322.33|320.33|322.8|320.8|321.5|319.5|510
1750682700000|2025-06-23 12:45:00|322.34|320.34|322.69|320.69|323.14|321.14|322.23|320.23|546
1750683000000|2025-06-23 12:50:00|322.68|320.68|322.81|320.81|322.83|320.83|322.35|320.35|424
1750683300000|2025-06-23 12:55:00|322.8|320.8|323.88|321.88|323.91|321.91|322.75|320.75|292
1750683600000|2025-06-23 13:00:00|323.92|321.92|323.47|321.47|324.06|322.06|323.44|321.44|282
1750683900000|2025-06-23 13:05:00|323.45|321.45|323.25|321.25|324.35|322.35|323.1|321.1|353
1750684200000|2025-06-23 13:10:00|323.23|321.23|322.37|320.37|323.23|321.23|322.25|320.25|333
1750684500000|2025-06-23 13:15:00|322.36|320.36|322.78|320.78|323.02|321.02|322.35|320.35|301
1750684800000|2025-06-23 13:20:00|322.77|320.77|322.3|320.3|322.95|320.95|322.22|320.22|376
1750685100000|2025-06-23 13:25:00|322.29|320.29|322.52|320.52|322.69|320.69|322.04|320.04|460
1750685400000|2025-06-23 13:30:00|322.56|320.56|321.5|319.5|322.69|320.69|319.99|317.99|788
1750685700000|2025-06-23 13:35:00|321.51|319.51|324.72|322.72|324.85|322.85|321.34|319.34|709
1750686000000|2025-06-23 13:40:00|324.73|322.73|328.35|326.35|329.51|327.51|324.25|322.25|742
1750686300000|2025-06-23 13:45:00|328.42|326.42|328.13|326.13|329.9|327.9|326.95|324.95|894
1750686600000|2025-06-23 13:50:00|328.11|326.11|326.76|324.76|328.67|326.67|326.25|324.25|840
1750686900000|2025-06-23 13:55:00|326.74|324.74|329.04|327.04|329.55|327.55|326.6|324.6|698
1750687200000|2025-06-23 14:00:00|329.05|327.05|329.57|327.57|330.9|328.9|328.28|326.28|896
1750687500000|2025-06-23 14:05:00|329.65|327.65|329.34|327.34|329.95|327.95|328.41|326.41|793
1750687800000|2025-06-23 14:10:00|329.32|327.32|329.15|327.15|330.43|328.43|328.22|326.22|773
1750688100000|2025-06-23 14:15:00|329.16|327.16|328.92|326.92|329.7|327.7|327.45|325.45|744
1750688400000|2025-06-23 14:20:00|328.97|326.97|326.83|324.83|329.27|327.27|326.68|324.68|612
1750688700000|2025-06-23 14:25:00|326.84|324.84|326.25|324.25|327.47|325.47|325.8|323.8|550
1750689000000|2025-06-23 14:30:00|326.26|324.26|327.42|325.42|327.42|325.42|325.55|323.55|610
1750689300000|2025-06-23 14:35:00|327.41|325.41|326.7|324.7|327.55|325.55|326.69|324.69|539
1750689600000|2025-06-23 14:40:00|326.74|324.74|327.29|325.29|327.29|325.29|326.45|324.45|556
1750689900000|2025-06-23 14:45:00|327.3|325.3|326.21|324.21|327.92|325.92|325.78|323.78|656
1750690200000|2025-06-23 14:50:00|326.22|324.22|326.48|324.48|326.65|324.65|325.95|323.95|471
1750690500000|2025-06-23 14:55:00|326.45|324.45|326.13|324.13|326.65|324.65|325.55|323.55|542
1750690800000|2025-06-23 15:00:00|326.11|324.11|327.6|325.6|327.65|325.65|325.75|323.75|441
1750691100000|2025-06-23 15:05:00|327.62|325.62|327.53|325.53|328.15|326.15|327.35|325.35|512
1750691400000|2025-06-23 15:10:00|327.57|325.57|327.48|325.48|327.83|325.83|326.95|324.95|472
1750691700000|2025-06-23 15:15:00|327.52|325.52|326.81|324.81|327.53|325.53|326.35|324.35|520
1750692000000|2025-06-23 15:20:00|326.82|324.82|326.46|324.46|327.02|325.02|326.05|324.05|549
1750692300000|2025-06-23 15:25:00|326.35|324.35|324.37|322.37|326.89|324.89|324.35|322.35|661
1750692600000|2025-06-23 15:30:00|324.35|322.35|325.49|323.49|325.5|323.5|323.85|321.85|675
1750692900000|2025-06-23 15:35:00|325.51|323.51|324.8|322.8|325.75|323.75|324.75|322.75|622
1750693200000|2025-06-23 15:40:00|324.75|322.75|323.69|321.69|324.85|322.85|323.5|321.5|622
1750693500000|2025-06-23 15:45:00|323.68|321.68|322.36|320.36|323.68|321.68|322.31|320.31|462
1750693800000|2025-06-23 15:50:00|322.38|320.38|321.81|319.81|322.64|320.64|321.5|319.5|499
1750694100000|2025-06-23 15:55:00|321.82|319.82|321.81|319.81|322.51|320.51|321.65|319.65|438
1750694400000|2025-06-23 16:00:00|321.82|319.82|321.42|319.42|322.42|320.42|321.05|319.05|602
1750694700000|2025-06-23 16:05:00|321.4|319.4|320.54|318.54|321.4|319.4|320.35|318.35|677
1750695000000|2025-06-23 16:10:00|320.44|318.44|319.58|317.58|320.57|318.57|319.25|317.25|642
1750695300000|2025-06-23 16:15:00|319.54|317.54|320.15|318.15|320.45|318.45|318.35|316.35|746
1750695600000|2025-06-23 16:20:00|320.07|318.07|315.77|313.77|320.3|318.3|315.76|313.76|708
1750695900000|2025-06-23 16:25:00|315.78|313.78|314.65|312.65|316.28|314.28|314.38|312.38|728
1750696200000|2025-06-23 16:30:00|314.64|312.64|313.39|311.39|315.55|313.55|313.35|311.35|724
1750696500000|2025-06-23 16:35:00|313.37|311.37|315.34|313.34|315.55|313.55|312.36|310.36|794
1750696800000|2025-06-23 16:40:00|315.35|313.35|315.76|313.76|316.65|314.65|315.05|313.05|861
1750697100000|2025-06-23 16:45:00|315.75|313.75|314.94|312.94|317.73|315.73|314.04|312.04|790
1750697400000|2025-06-23 16:50:00|314.98|312.98|313.49|311.49|315.07|313.07|313.05|311.05|732
1750697700000|2025-06-23 16:55:00|313.47|311.47|314.05|312.05|314.08|312.08|312.55|310.55|670
1750698000000|2025-06-23 17:00:00|314.06|312.06|314.92|312.92|315.24|313.24|312.95|310.95|769
1750698300000|2025-06-23 17:05:00|314.91|312.91|317.67|315.67|318.19|316.19|314.91|312.91|872
1750698600000|2025-06-23 17:10:00|317.66|315.66|316.2|314.2|319.29|317.29|316.09|314.09|853
1750698900000|2025-06-23 17:15:00|316.16|314.16|317.8|315.8|317.87|315.87|316.16|314.16|711
1750699200000|2025-06-23 17:20:00|317.79|315.79|319.65|317.65|319.95|317.95|317.78|315.78|660
1750699500000|2025-06-23 17:25:00|319.74|317.74|322.09|320.09|322.96|320.96|319.22|317.22|779
1750699800000|2025-06-23 17:30:00|322.08|320.08|323.62|321.62|324.98|322.98|322.03|320.03|902
1750700100000|2025-06-23 17:35:00|323.61|321.61|324.73|322.73|325.53|323.53|322.88|320.88|929
1750700400000|2025-06-23 17:40:00|324.77|322.77|324.37|322.37|324.96|322.96|323.12|321.12|786
1750700700000|2025-06-23 17:45:00|324.38|322.38|322.99|320.99|325.15|323.15|322.55|320.55|766
1750701000000|2025-06-23 17:50:00|322.98|320.98|322.75|320.75|323.18|321.18|321.76|319.76|673
1750701300000|2025-06-23 17:55:00|322.7|320.7|324.1|322.1|324.27|322.27|322.6|320.6|505
1750701600000|2025-06-23 18:00:00|324.09|322.09|326.71|324.71|327.31|325.31|324.09|322.09|773
1750701900000|2025-06-23 18:05:00|326.77|324.77|327.96|325.96|328.87|326.87|326.77|324.77|761
1750702200000|2025-06-23 18:10:00|327.97|325.97|328.18|326.18|328.89|326.89|327.5|325.5|651
1750702500000|2025-06-23 18:15:00|328.17|326.17|329.53|327.53|329.55|327.55|327.76|325.76|684
1750702800000|2025-06-23 18:20:00|329.51|327.51|328.74|326.74|329.76|327.76|328.15|326.15|786
1750703100000|2025-06-23 18:25:00|328.65|326.65|326.96|324.96|329.35|327.35|326.75|324.75|698
1750703400000|2025-06-23 18:30:00|326.9|324.9|329.29|327.29|329.4|327.4|326.84|324.84|691
1750703700000|2025-06-23 18:35:00|329.28|327.28|328.73|326.73|330.21|328.21|328.65|326.65|631
1750704000000|2025-06-23 18:40:00|328.8|326.8|329.13|327.13|329.27|327.27|327.95|325.95|626
1750704300000|2025-06-23 18:45:00|329.12|327.12|328.93|326.93|329.57|327.57|328.35|326.35|585
1750704600000|2025-06-23 18:50:00|328.89|326.89|329.16|327.16|329.29|327.29|328.05|326.05|579
1750704900000|2025-06-23 18:55:00|329.2|327.2|328.39|326.39|329.2|327.2|328.15|326.15|490
1750705200000|2025-06-23 19:00:00|328.38|326.38|328.74|326.74|329.44|327.44|328.08|326.08|654
1750705500000|2025-06-23 19:05:00|328.82|326.82|329.56|327.56|329.57|327.57|328.39|326.39|609
1750705800000|2025-06-23 19:10:00|329.55|327.55|329.26|327.26|329.95|327.95|328.9|326.9|594
1750706100000|2025-06-23 19:15:00|329.24|327.24|327.91|325.91|329.49|327.49|327.75|325.75|537
1750706400000|2025-06-23 19:20:00|327.95|325.95|328.76|326.76|328.93|326.93|327.75|325.75|566
1750706700000|2025-06-23 19:25:00|328.72|326.72|328.43|326.43|328.82|326.82|328.05|326.05|478
1750707000000|2025-06-23 19:30:00|328.42|326.42|327.43|325.43|328.66|326.66|327.15|325.15|556
1750707300000|2025-06-23 19:35:00|327.42|325.42|328.96|326.96|330.67|328.67|327.42|325.42|603
1750707600000|2025-06-23 19:40:00|328.97|326.97|327.64|325.64|329.09|327.09|327.55|325.55|486
1750707900000|2025-06-23 19:45:00|327.62|325.62|327.94|325.94|328|326|326.72|324.72|437
1750708200000|2025-06-23 19:50:00|327.9|325.9|329.4|327.4|329.54|327.54|327.9|325.9|447
1750708500000|2025-06-23 19:55:00|329.39|327.39|329.61|327.61|329.86|327.86|329.05|327.05|537
1750708800000|2025-06-23 20:00:00|329.63|327.63|329.43|327.43|330.59|328.59|328.99|326.99|634
1750709100000|2025-06-23 20:05:00|329.41|327.41|331.75|329.75|332.07|330.07|329.25|327.25|570
1750709400000|2025-06-23 20:10:00|331.85|329.85|333.64|331.64|334.14|332.14|331.75|329.75|718
1750709700000|2025-06-23 20:15:00|333.66|331.66|335.91|333.91|335.91|333.91|333.55|331.55|772
1750710000000|2025-06-23 20:20:00|335.88|333.88|336.07|334.07|336.26|334.26|334.84|332.84|686
1750710300000|2025-06-23 20:25:00|336.08|334.08|336.93|334.93|337.14|335.14|335.75|333.75|705
1750710600000|2025-06-23 20:30:00|336.87|334.87|336.21|334.21|337.02|335.02|335.35|333.35|705
1750710900000|2025-06-23 20:35:00|336.16|334.16|335.21|333.21|336.16|334.16|334.64|332.64|632
1750711200000|2025-06-23 20:40:00|335.22|333.22|334.75|332.75|335.86|333.86|334.18|332.18|641
1750711500000|2025-06-23 20:45:00|334.74|332.74|333.95|331.95|334.83|332.83|333.55|331.55|404
1750711800000|2025-06-23 20:50:00|333.85|331.85|333.06|331.06|333.94|331.94|332.52|330.52|445
1750712100000|2025-06-23 20:55:00|333.07|331.07|333.25|331.25|333.5|331.5|332.55|330.55|540
1750712400000|2025-06-23 21:00:00|333.26|331.26|333.93|331.93|334.16|332.16|333.15|331.15|335
1750712700000|2025-06-23 21:05:00|333.96|331.96|332.68|330.68|334.02|332.02|332.36|330.36|330
1750713000000|2025-06-23 21:10:00|332.69|330.69|332.9|330.9|333.6|331.6|332.64|330.64|427
1750713300000|2025-06-23 21:15:00|332.89|330.89|334.3|332.3|334.94|332.94|332.89|330.89|508
1750713600000|2025-06-23 21:20:00|334.29|332.29|334.39|332.39|334.68|332.68|334.23|332.23|373
1750713900000|2025-06-23 21:25:00|334.4|332.4|333.23|331.23|334.78|332.78|332.92|330.92|327
1750714200000|2025-06-23 21:30:00|333.22|331.22|332.76|330.76|333.61|331.61|332.73|330.73|227
1750714500000|2025-06-23 21:35:00|332.79|330.79|333.12|331.12|333.29|331.29|332.73|330.73|260
1750714800000|2025-06-23 21:40:00|333.13|331.13|332.98|330.98|333.21|331.21|332.71|330.71|135
1750715100000|2025-06-23 21:45:00|332.97|330.97|332.37|330.37|332.97|330.97|332.37|330.37|86
1750715400000|2025-06-23 21:50:00|332.33|330.33|331.82|329.82|332.5|330.5|331.78|329.78|122
1750715700000|2025-06-23 21:55:00|331.85|329.85|331.77|329.77|331.85|329.85|331.12|329.12|173
1750716000000|2025-06-23 22:00:00|331.79|329.79|335.8|333.8|335.81|333.81|331.78|329.78|543
1750716300000|2025-06-23 22:05:00|335.85|333.85|338.75|336.75|339.21|337.21|335.77|333.77|771
1750716600000|2025-06-23 22:10:00|338.77|336.77|340.09|338.09|340.54|338.54|338.45|336.45|863
1750716900000|2025-06-23 22:15:00|340.1|338.1|339.88|337.88|340.35|338.35|338.65|336.65|849
1750717200000|2025-06-23 22:20:00|339.86|337.86|341.54|339.54|342.38|340.38|339.14|337.14|793
1750717500000|2025-06-23 22:25:00|341.57|339.57|342.85|340.85|343.05|341.05|341.25|339.25|868
1750717800000|2025-06-23 22:30:00|342.87|340.87|341.25|339.25|343.21|341.21|340.45|338.45|882
1750718100000|2025-06-23 22:35:00|341.27|339.27|340.54|338.54|341.44|339.44|340.15|338.15|849
1750718400000|2025-06-23 22:40:00|340.49|338.49|339.25|337.25|340.74|338.74|338.56|336.56|874
1750718700000|2025-06-23 22:45:00|339.15|337.15|341.49|339.49|341.62|339.62|338.68|336.68|830
1750719000000|2025-06-23 22:50:00|341.45|339.45|341.3|339.3|341.57|339.57|340.45|338.45|730
1750719300000|2025-06-23 22:55:00|341.15|339.15|341.58|339.58|342.64|340.64|339.8|337.8|743
1750719600000|2025-06-23 23:00:00|341.56|339.56|340.18|338.18|341.77|339.77|340.05|338.05|786
1750719900000|2025-06-23 23:05:00|340.16|338.16|341.16|339.16|341.22|339.22|340.05|338.05|463
1750720200000|2025-06-23 23:10:00|341.17|339.17|341.7|339.7|341.91|339.91|341.05|339.05|508
1750720500000|2025-06-23 23:15:00|341.55|339.55|341|339|342.25|340.25|340.75|338.75|634
1750720800000|2025-06-23 23:20:00|340.92|338.92|341.67|339.67|341.88|339.88|340.35|338.35|661
1750721100000|2025-06-23 23:25:00|341.55|339.55|342.28|340.28|342.46|340.46|341.15|339.15|549
1750721400000|2025-06-23 23:30:00|342.27|340.27|342.53|340.53|342.77|340.77|341.85|339.85|452
1750721700000|2025-06-23 23:35:00|342.49|340.49|342.35|340.35|342.66|340.66|341.85|339.85|624
1750722000000|2025-06-23 23:40:00|342.34|340.34|342.55|340.55|342.76|340.76|342.12|340.12|462
1750722300000|2025-06-23 23:45:00|342.54|340.54|342.45|340.45|342.85|340.85|341.95|339.95|539
1750722600000|2025-06-23 23:50:00|342.5|340.5|342.6|340.6|343.05|341.05|342.35|340.35|606
1750722900000|2025-06-23 23:55:00|342.55|340.55|342.78|340.78|343.25|341.25|342.25|340.25|560
1750723200000|2025-06-24 00:00:00|342.77|340.77|343.36|341.36|343.65|341.65|342.65|340.65|678
1750723500000|2025-06-24 00:05:00|343.25|341.25|344.29|342.29|344.31|342.31|343.25|341.25|419
1750723800000|2025-06-24 00:10:00|344.27|342.27|342.87|340.87|344.32|342.32|342.45|340.45|490
1750724100000|2025-06-24 00:15:00|342.92|340.92|342.26|340.26|343.45|341.45|341.75|339.75|548
1750724400000|2025-06-24 00:20:00|342.27|340.27|342.62|340.62|343.25|341.25|342.15|340.15|691
1750724700000|2025-06-24 00:25:00|342.57|340.57|342.41|340.41|342.84|340.84|341.95|339.95|556
1750725000000|2025-06-24 00:30:00|342.46|340.46|342.5|340.5|343|341|341.55|339.55|497
1750725300000|2025-06-24 00:35:00|342.49|340.49|342.58|340.58|343.2|341.2|341.85|339.85|422
1750725600000|2025-06-24 00:40:00|342.53|340.53|342.23|340.23|342.64|340.64|341.47|339.47|239
1750725900000|2025-06-24 00:45:00|342.21|340.21|341.29|339.29|342.21|340.21|341.15|339.15|441
1750726200000|2025-06-24 00:50:00|341.15|339.15|341.54|339.54|342.05|340.05|340.96|338.96|275
1750726500000|2025-06-24 00:55:00|341.47|339.47|342.77|340.77|342.77|340.77|341.47|339.47|324
1750726800000|2025-06-24 01:00:00|342.68|340.68|341.91|339.91|342.93|340.93|341.61|339.61|431
1750727100000|2025-06-24 01:05:00|341.9|339.9|342.51|340.51|342.84|340.84|341.75|339.75|484
1750727400000|2025-06-24 01:10:00|342.46|340.46|342.76|340.76|342.84|340.84|342.15|340.15|503
1750727700000|2025-06-24 01:15:00|342.71|340.71|342.93|340.93|342.93|340.93|342.01|340.01|466
1750728000000|2025-06-24 01:20:00|342.9|340.9|343.39|341.39|343.4|341.4|342.33|340.33|342
1750728300000|2025-06-24 01:25:00|343.4|341.4|343.03|341.03|344|342|342.75|340.75|516
1750728600000|2025-06-24 01:30:00|342.85|340.85|342.78|340.78|343.31|341.31|342.33|340.33|377
1750728900000|2025-06-24 01:35:00|342.71|340.71|342.01|340.01|342.89|340.89|341.65|339.65|332
1750729200000|2025-06-24 01:40:00|342.03|340.03|342.7|340.7|342.77|340.77|341.85|339.85|369
1750729500000|2025-06-24 01:45:00|342.65|340.65|342.42|340.42|342.65|340.65|342.14|340.14|387
1750729800000|2025-06-24 01:50:00|342.45|340.45|342.59|340.59|342.88|340.88|342.35|340.35|454
1750730100000|2025-06-24 01:55:00|342.6|340.6|343.11|341.11|343.11|341.11|342.45|340.45|324
1750730400000|2025-06-24 02:00:00|343.09|341.09|343.31|341.31|343.58|341.58|342.75|340.75|364
1750730700000|2025-06-24 02:05:00|343.39|341.39|341.83|339.83|343.39|341.39|341.69|339.69|342
1750731000000|2025-06-24 02:10:00|341.8|339.8|342.18|340.18|342.27|340.27|341.25|339.25|227
1750731300000|2025-06-24 02:15:00|342.15|340.15|340.97|338.97|342.18|340.18|340.72|338.72|439
1750731600000|2025-06-24 02:20:00|340.98|338.98|341.58|339.58|341.59|339.59|340.68|338.68|510
1750731900000|2025-06-24 02:25:00|341.56|339.56|341.76|339.76|341.78|339.78|341.25|339.25|366
1750732200000|2025-06-24 02:30:00|341.73|339.73|341.99|339.99|342.05|340.05|341.45|339.45|352
1750732500000|2025-06-24 02:35:00|341.98|339.98|340.86|338.86|341.99|339.99|340.45|338.45|414
1750732800000|2025-06-24 02:40:00|340.55|338.55|340.92|338.92|340.94|338.94|340.26|338.26|412
1750733100000|2025-06-24 02:45:00|340.93|338.93|340.61|338.61|340.98|338.98|340.35|338.35|450
1750733400000|2025-06-24 02:50:00|340.64|338.64|340.6|338.6|340.8|338.8|339.95|337.95|470
1750733700000|2025-06-24 02:55:00|340.62|338.62|340.54|338.54|340.72|338.72|340.05|338.05|321
1750734000000|2025-06-24 03:00:00|340.6|338.6|340.27|338.27|340.65|338.65|340.08|338.08|171
1750734300000|2025-06-24 03:05:00|340.3|338.3|340.3|338.3|340.88|338.88|339.95|337.95|250
1750734600000|2025-06-24 03:10:00|340.36|338.36|340.54|338.54|340.54|338.54|339.75|337.75|280
1750734900000|2025-06-24 03:15:00|340.52|338.52|341.49|339.49|341.49|339.49|340.15|338.15|235
1750735200000|2025-06-24 03:20:00|341.47|339.47|341.53|339.53|341.7|339.7|340.75|338.75|231
1750735500000|2025-06-24 03:25:00|341.56|339.56|341.55|339.55|341.56|339.56|341.25|339.25|146
1750735800000|2025-06-24 03:30:00|341.56|339.56|341.69|339.69|341.75|339.75|341.25|339.25|156
1750736100000|2025-06-24 03:35:00|341.66|339.66|341.89|339.89|341.97|339.97|341.15|339.15|276
1750736400000|2025-06-24 03:40:00|341.91|339.91|341.13|339.13|341.95|339.95|340.84|338.84|280
1750736700000|2025-06-24 03:45:00|341.11|339.11|341.66|339.66|341.66|339.66|340.75|338.75|211
1750737000000|2025-06-24 03:50:00|341.64|339.64|341.31|339.31|341.66|339.66|340.95|338.95|346
1750737300000|2025-06-24 03:55:00|341.33|339.33|341.34|339.34|341.69|339.69|340.95|338.95|295
1750737600000|2025-06-24 04:00:00|341.32|339.32|341.66|339.66|341.74|339.74|341.15|339.15|268
1750737900000|2025-06-24 04:05:00|341.65|339.65|341.02|339.02|341.74|339.74|340.95|338.95|236
1750738200000|2025-06-24 04:10:00|341.01|339.01|340.37|338.37|341.02|339.02|340.25|338.25|415
1750738500000|2025-06-24 04:15:00|340.39|338.39|340.34|338.34|340.64|338.64|340.05|338.05|401
1750738800000|2025-06-24 04:20:00|340.35|338.35|340.72|338.72|340.84|338.84|339.85|337.85|417
1750739100000|2025-06-24 04:25:00|340.61|338.61|340.47|338.47|340.84|338.84|340.25|338.25|296
1750739400000|2025-06-24 04:30:00|340.46|338.46|340.17|338.17|340.64|338.64|339.95|337.95|272
1750739700000|2025-06-24 04:35:00|340.16|338.16|340.25|338.25|340.45|338.45|339.82|337.82|308
1750740000000|2025-06-24 04:40:00|340.26|338.26|340.22|338.22|340.26|338.26|339.75|337.75|344
1750740300000|2025-06-24 04:45:00|339.95|337.95|340.86|338.86|340.92|338.92|339.85|337.85|301
1750740600000|2025-06-24 04:50:00|340.87|338.87|340.83|338.83|341.25|339.25|340.75|338.75|239
1750740900000|2025-06-24 04:55:00|340.84|338.84|341.09|339.09|341.19|339.19|340.54|338.54|214
1750741200000|2025-06-24 05:00:00|341.1|339.1|340.8|338.8|341.24|339.24|340.55|338.55|278
1750741500000|2025-06-24 05:05:00|340.84|338.84|341.14|339.14|341.14|339.14|340.45|338.45|301
1750741800000|2025-06-24 05:10:00|341.15|339.15|342.97|340.97|343.15|341.15|341.13|339.13|356
1750742100000|2025-06-24 05:15:00|342.96|340.96|343.51|341.51|344.2|342.2|342.85|340.85|409
1750742400000|2025-06-24 05:20:00|343.5|341.5|344.99|342.99|345.08|343.08|343.45|341.45|504
1750742700000|2025-06-24 05:25:00|344.98|342.98|345.37|343.37|345.42|343.42|344.65|342.65|517
1750743000000|2025-06-24 05:30:00|345.26|343.26|345.7|343.7|345.7|343.7|344.65|342.65|384
1750743300000|2025-06-24 05:35:00|345.65|343.65|346.11|344.11|346.27|344.27|345.6|343.6|275
1750743600000|2025-06-24 05:40:00|345.95|343.95|345.96|343.96|346.22|344.22|345.65|343.65|307
1750743900000|2025-06-24 05:45:00|345.95|343.95|346.42|344.42|346.44|344.44|345.55|343.55|534
1750744200000|2025-06-24 05:50:00|346.44|344.44|347.5|345.5|347.55|345.55|345.91|343.91|519
1750744500000|2025-06-24 05:55:00|347.55|345.55|348.05|346.05|348.31|346.31|347.35|345.35|362
1750744800000|2025-06-24 06:00:00|348.02|346.02|347.42|345.42|348.53|346.53|347.15|345.15|583
1750745100000|2025-06-24 06:05:00|347.28|345.28|347.09|345.09|347.85|345.85|346.42|344.42|548
1750745400000|2025-06-24 06:10:00|347.1|345.1|347.25|345.25|347.48|345.48|347.03|345.03|436
1750745700000|2025-06-24 06:15:00|347.24|345.24|347.97|345.97|348.13|346.13|347.05|345.05|430
1750746000000|2025-06-24 06:20:00|347.88|345.88|348.4|346.4|348.49|346.49|347.75|345.75|384
1750746300000|2025-06-24 06:25:00|348.41|346.41|348.75|346.75|348.9|346.9|348.15|346.15|359
1750746600000|2025-06-24 06:30:00|348.74|346.74|348.35|346.35|348.78|346.78|347.85|345.85|569
1750746900000|2025-06-24 06:35:00|348.34|346.34|348.53|346.53|349.2|347.2|348.29|346.29|345
1750747200000|2025-06-24 06:40:00|348.54|346.54|348.8|346.8|349.13|347.13|348.48|346.48|384
1750747500000|2025-06-24 06:45:00|348.81|346.81|349.07|347.07|349.35|347.35|348.15|346.15|561
1750747800000|2025-06-24 06:50:00|349.1|347.1|349.07|347.07|349.26|347.26|348.05|346.05|553
1750748100000|2025-06-24 06:55:00|349.06|347.06|348.51|346.51|349.31|347.31|348.51|346.51|461
1750748400000|2025-06-24 07:00:00|348.5|346.5|348.89|346.89|349.31|347.31|347.95|345.95|590
1750748700000|2025-06-24 07:05:00|348.65|346.65|348.27|346.27|349.12|347.12|348.15|346.15|500
1750749000000|2025-06-24 07:10:00|348.39|346.39|347.68|345.68|348.39|346.39|347.45|345.45|457
1750749300000|2025-06-24 07:15:00|347.66|345.66|349.28|347.28|349.45|347.45|347.45|345.45|481
1750749600000|2025-06-24 07:20:00|349.17|347.17|349.05|347.05|349.45|347.45|348.85|346.85|485
1750749900000|2025-06-24 07:25:00|348.96|346.96|347.96|345.96|349.05|347.05|347.96|345.96|566
1750750200000|2025-06-24 07:30:00|347.9|345.9|345.15|343.15|348.01|346.01|344.85|342.85|760
1750750500000|2025-06-24 07:35:00|345.28|343.28|344.1|342.1|345.63|343.63|343.65|341.65|757
1750750800000|2025-06-24 07:40:00|344.07|342.07|344.13|342.13|344.49|342.49|343.35|341.35|565
1750751100000|2025-06-24 07:45:00|344.12|342.12|343.32|341.32|344.13|342.13|342.85|340.85|655
1750751400000|2025-06-24 07:50:00|343.3|341.3|343.02|341.02|344.03|342.03|342.22|340.22|603
1750751700000|2025-06-24 07:55:00|342.95|340.95|342.58|340.58|343.06|341.06|342.25|340.25|588
1750752000000|2025-06-24 08:00:00|342.59|340.59|342.43|340.43|343.12|341.12|341.55|339.55|665
1750752300000|2025-06-24 08:05:00|342.42|340.42|341.77|339.77|342.43|340.43|341.05|339.05|657
1750752600000|2025-06-24 08:10:00|341.75|339.75|341.56|339.56|342.03|340.03|341.05|339.05|642
1750752900000|2025-06-24 08:15:00|341.47|339.47|340.63|338.63|341.58|339.58|339.61|337.61|590
1750753200000|2025-06-24 08:20:00|340.58|338.58|342.15|340.15|342.53|340.53|340.25|338.25|479
1750753500000|2025-06-24 08:25:00|342.29|340.29|342.37|340.37|342.42|340.42|341.48|339.48|458
1750753800000|2025-06-24 08:30:00|342.36|340.36|340.99|338.99|342.95|340.95|340.76|338.76|439
1750754100000|2025-06-24 08:35:00|340.85|338.85|341.68|339.68|342.06|340.06|340.85|338.85|303
1750754400000|2025-06-24 08:40:00|341.66|339.66|341.88|339.88|341.98|339.98|341.23|339.23|316
1750754700000|2025-06-24 08:45:00|341.87|339.87|341.34|339.34|342.03|340.03|341.05|339.05|387
1750755000000|2025-06-24 08:50:00|341.31|339.31|341.27|339.27|341.52|339.52|340.85|338.85|359
1750755300000|2025-06-24 08:55:00|341.22|339.22|341.73|339.73|341.82|339.82|341.06|339.06|405
1750755600000|2025-06-24 09:00:00|341.76|339.76|341.64|339.64|341.94|339.94|341.35|339.35|313
1750755900000|2025-06-24 09:05:00|341.63|339.63|341.43|339.43|342.53|340.53|341.19|339.19|410
1750756200000|2025-06-24 09:10:00|341.47|339.47|342.08|340.08|342.17|340.17|341.26|339.26|453
1750756500000|2025-06-24 09:15:00|342.04|340.04|342.87|340.87|342.87|340.87|341.78|339.78|521
1750756800000|2025-06-24 09:20:00|342.85|340.85|343.86|341.86|344|342|342.78|340.78|390
1750757100000|2025-06-24 09:25:00|343.9|341.9|345.3|343.3|346.19|344.19|343.82|341.82|406
1750757400000|2025-06-24 09:30:00|345.32|343.32|344.55|342.55|346.01|344.01|344.41|342.41|587
1750757700000|2025-06-24 09:35:00|344.62|342.62|343.27|341.27|344.83|342.83|342.85|340.85|578
1750758000000|2025-06-24 09:40:00|343.2|341.2|342.88|340.88|343.2|341.2|342.38|340.38|375
1750758300000|2025-06-24 09:45:00|342.87|340.87|343.6|341.6|343.71|341.71|342.82|340.82|451
1750758600000|2025-06-24 09:50:00|343.7|341.7|343.28|341.28|343.7|341.7|342.94|340.94|366
1750758900000|2025-06-24 09:55:00|343.27|341.27|342.69|340.69|343.28|341.28|342.55|340.55|213
1750759200000|2025-06-24 10:00:00|342.7|340.7|342.45|340.45|343.21|341.21|342.16|340.16|314
1750759500000|2025-06-24 10:05:00|342.46|340.46|342.66|340.66|343.09|341.09|342.25|340.25|316
1750759800000|2025-06-24 10:10:00|342.55|340.55|342.58|340.58|343.17|341.17|342.35|340.35|421
1750760100000|2025-06-24 10:15:00|342.62|340.62|343.46|341.46|343.46|341.46|342.25|340.25|304
1750760400000|2025-06-24 10:20:00|343.55|341.55|343.55|341.55|344.31|342.31|343.26|341.26|300
1750760700000|2025-06-24 10:25:00|343.49|341.49|343.46|341.46|343.6|341.6|342.85|340.85|437
1750761000000|2025-06-24 10:30:00|343.56|341.56|342.97|340.97|343.56|341.56|342.45|340.45|499
1750761300000|2025-06-24 10:35:00|343.07|341.07|343.95|341.95|344.09|342.09|342.93|340.93|367
1750761600000|2025-06-24 10:40:00|344.02|342.02|342.84|340.84|344.21|342.21|342.8|340.8|231
1750761900000|2025-06-24 10:45:00|342.89|340.89|342.55|340.55|343.36|341.36|342.5|340.5|197
1750762200000|2025-06-24 10:50:00|342.62|340.62|343.22|341.22|343.5|341.5|342.62|340.62|137
1750762500000|2025-06-24 10:55:00|343.26|341.26|343.51|341.51|343.57|341.57|343.05|341.05|157
1750762800000|2025-06-24 11:00:00|343.56|341.56|344.05|342.05|344.26|342.26|343.51|341.51|211
1750763100000|2025-06-24 11:05:00|344.03|342.03|342.74|340.74|344.03|342.03|342.66|340.66|259
1750763400000|2025-06-24 11:10:00|342.73|340.73|342.93|340.93|343.23|341.23|342.25|340.25|303
1750763700000|2025-06-24 11:15:00|342.86|340.86|342.35|340.35|343.29|341.29|342.33|340.33|326
1750764000000|2025-06-24 11:20:00|342.37|340.37|342.38|340.38|342.38|340.38|341.74|339.74|358
1750764300000|2025-06-24 11:25:00|342.37|340.37|344.13|342.13|344.25|342.25|342.18|340.18|343
1750764600000|2025-06-24 11:30:00|344.08|342.08|343.54|341.54|344.57|342.57|343.35|341.35|324
1750764900000|2025-06-24 11:35:00|343.51|341.51|343.3|341.3|344.24|342.24|343.18|341.18|402
1750765200000|2025-06-24 11:40:00|343.32|341.32|343.34|341.34|343.47|341.47|343.15|341.15|375
1750765500000|2025-06-24 11:45:00|343.31|341.31|343.77|341.77|343.83|341.83|343.25|341.25|278
1750765800000|2025-06-24 11:50:00|343.75|341.75|343.47|341.47|343.85|341.85|343.36|341.36|311
1750766100000|2025-06-24 11:55:00|343.36|341.36|343.85|341.85|343.92|341.92|343.35|341.35|275
1750766400000|2025-06-24 12:00:00|343.9|341.9|344.87|342.87|344.87|342.87|343.9|341.9|383
1750766700000|2025-06-24 12:05:00|344.85|342.85|344.94|342.94|345.36|343.36|344.55|342.55|303
1750767000000|2025-06-24 12:10:00|344.9|342.9|344.69|342.69|345.2|343.2|344.63|342.63|352
1750767300000|2025-06-24 12:15:00|344.68|342.68|343.64|341.64|344.87|342.87|343.54|341.54|432
1750767600000|2025-06-24 12:20:00|343.65|341.65|343.06|341.06|343.71|341.71|342.85|340.85|408
1750767900000|2025-06-24 12:25:00|343.02|341.02|343.5|341.5|343.58|341.58|342.67|340.67|338
1750768200000|2025-06-24 12:30:00|343.51|341.51|342.71|340.71|343.59|341.59|342.67|340.67|342
1750768500000|2025-06-24 12:35:00|342.7|340.7|343.42|341.42|343.67|341.67|342.7|340.7|370
1750768800000|2025-06-24 12:40:00|343.35|341.35|343.92|341.92|343.95|341.95|343.05|341.05|393
1750769100000|2025-06-24 12:45:00|343.87|341.87|343.73|341.73|344.52|342.52|343.5|341.5|357
1750769400000|2025-06-24 12:50:00|343.74|341.74|343.58|341.58|343.95|341.95|343.38|341.38|338
1750769700000|2025-06-24 12:55:00|343.6|341.6|344.16|342.16|344.16|342.16|343.57|341.57|263
1750770000000|2025-06-24 13:00:00|344.13|342.13|344.45|342.45|344.45|342.45|343.91|341.91|282
1750770300000|2025-06-24 13:05:00|344.4|342.4|344.52|342.52|344.86|342.86|344.09|342.09|385
1750770600000|2025-06-24 13:10:00|344.51|342.51|344.34|342.34|344.73|342.73|343.37|341.37|424
1750770900000|2025-06-24 13:15:00|344.37|342.37|344.92|342.92|345.73|343.73|344.32|342.32|532
1750771200000|2025-06-24 13:20:00|344.94|342.94|343.82|341.82|345.09|343.09|343.75|341.75|663
1750771500000|2025-06-24 13:25:00|343.83|341.83|344.26|342.26|345.01|343.01|343.46|341.46|569
1750771800000|2025-06-24 13:30:00|344.25|342.25|343.02|341.02|344.46|342.46|342.95|340.95|793
1750772100000|2025-06-24 13:35:00|343.01|341.01|345.47|343.47|345.85|343.85|342.75|340.75|712
1750772400000|2025-06-24 13:40:00|345.35|343.35|344.82|342.82|345.58|343.58|344.32|342.32|677
1750772700000|2025-06-24 13:45:00|344.8|342.8|344.95|342.95|346.01|344.01|344.72|342.72|518
1750773000000|2025-06-24 13:50:00|344.98|342.98|344.1|342.1|345.01|343.01|343.66|341.66|651
1750773300000|2025-06-24 13:55:00|344.09|342.09|344.94|342.94|345.06|343.06|343.74|341.74|609
1750773600000|2025-06-24 14:00:00|344.86|342.86|345.5|343.5|346.36|344.36|344.65|342.65|807
1750773900000|2025-06-24 14:05:00|345.44|343.44|345.45|343.45|346.42|344.42|344.55|342.55|780
1750774200000|2025-06-24 14:10:00|345.44|343.44|345.88|343.88|346.32|344.32|345.04|343.04|787
1750774500000|2025-06-24 14:15:00|345.89|343.89|347.12|345.12|347.12|345.12|345.7|343.7|657
1750774800000|2025-06-24 14:20:00|347.08|345.08|347.18|345.18|347.78|345.78|346.47|344.47|572
1750775100000|2025-06-24 14:25:00|347.19|345.19|347.53|345.53|347.65|345.65|346.71|344.71|476
1750775400000|2025-06-24 14:30:00|347.59|345.59|348.37|346.37|348.38|346.38|347.15|345.15|421
1750775700000|2025-06-24 14:35:00|348.36|346.36|348.64|346.64|348.68|346.68|347.94|345.94|412
1750776000000|2025-06-24 14:40:00|348.67|346.67|348.89|346.89|348.95|346.95|348.23|346.23|414
1750776300000|2025-06-24 14:45:00|348.85|346.85|347.29|345.29|348.97|346.97|347.14|345.14|473
1750776600000|2025-06-24 14:50:00|347.28|345.28|347.45|345.45|347.68|345.68|346.71|344.71|392
1750776900000|2025-06-24 14:55:00|347.39|345.39|347.45|345.45|347.82|345.82|346.83|344.83|372
1750777200000|2025-06-24 15:00:00|347.47|345.47|348.27|346.27|348.44|346.44|347.44|345.44|578
1750777500000|2025-06-24 15:05:00|348.2|346.2|346.92|344.92|348.59|346.59|346.83|344.83|487
1750777800000|2025-06-24 15:10:00|346.85|344.85|346.24|344.24|347.02|345.02|345.96|343.96|361
1750778100000|2025-06-24 15:15:00|346.38|344.38|346.12|344.12|346.67|344.67|345.83|343.83|458
1750778400000|2025-06-24 15:20:00|346.11|344.11|346.98|344.98|347.33|345.33|345.86|343.86|563
1750778700000|2025-06-24 15:25:00|346.97|344.97|346.73|344.73|347.22|345.22|346.34|344.34|394
1750779000000|2025-06-24 15:30:00|346.74|344.74|346.14|344.14|346.83|344.83|345.52|343.52|367
1750779300000|2025-06-24 15:35:00|346.21|344.21|345.87|343.87|346.45|344.45|345.4|343.4|500
1750779600000|2025-06-24 15:40:00|345.8|343.8|345.02|343.02|346.06|344.06|344.55|342.55|600
1750779900000|2025-06-24 15:45:00|344.99|342.99|345.09|343.09|345.44|343.44|344.41|342.41|504
1750780200000|2025-06-24 15:50:00|345.05|343.05|346.43|344.43|347|345|345.05|343.05|588
1750780500000|2025-06-24 15:55:00|346.36|344.36|346.02|344.02|346.7|344.7|345.43|343.43|521
1750780800000|2025-06-24 16:00:00|346.04|344.04|347.16|345.16|347.25|345.25|346.04|344.04|357
1750781100000|2025-06-24 16:05:00|347.17|345.17|346.14|344.14|347.19|345.19|346.12|344.12|442
1750781400000|2025-06-24 16:10:00|346.05|344.05|346.34|344.34|346.73|344.73|345.85|343.85|396
1750781700000|2025-06-24 16:15:00|346.35|344.35|347.52|345.52|347.98|345.98|346.3|344.3|321
1750782000000|2025-06-24 16:20:00|347.53|345.53|348.44|346.44|348.45|346.45|347.36|345.36|385
1750782300000|2025-06-24 16:25:00|348.48|346.48|349.14|347.14|349.35|347.35|348.45|346.45|253
1750782600000|2025-06-24 16:30:00|349.13|347.13|347.85|345.85|349.35|347.35|347.75|345.75|405
1750782900000|2025-06-24 16:35:00|347.76|345.76|348.63|346.63|348.8|346.8|347.76|345.76|308
1750783200000|2025-06-24 16:40:00|348.7|346.7|351.22|349.22|351.4|349.4|348.15|346.15|412
1750783500000|2025-06-24 16:45:00|351.24|349.24|351.82|349.82|351.97|349.97|350.8|348.8|563
1750783800000|2025-06-24 16:50:00|351.74|349.74|351.85|349.85|352.04|350.04|351.11|349.11|491
1750784100000|2025-06-24 16:55:00|351.87|349.87|352.74|350.74|352.85|350.85|351.24|349.24|527
1750784400000|2025-06-24 17:00:00|352.76|350.76|352.67|350.67|353.36|351.36|352.11|350.11|547
1750784700000|2025-06-24 17:05:00|352.59|350.59|351.51|349.51|352.74|350.74|351.25|349.25|498
1750785000000|2025-06-24 17:10:00|351.49|349.49|350.15|348.15|351.56|349.56|350.05|348.05|513
1750785300000|2025-06-24 17:15:00|350.2|348.2|350.58|348.58|351|349|349.95|347.95|440
1750785600000|2025-06-24 17:20:00|350.62|348.62|348.27|346.27|350.84|348.84|347.73|345.73|480
1750785900000|2025-06-24 17:25:00|348.22|346.22|347.65|345.65|348.44|346.44|347.1|345.1|529
1750786200000|2025-06-24 17:30:00|347.66|345.66|347.94|345.94|348.3|346.3|347.44|345.44|532
1750786500000|2025-06-24 17:35:00|347.95|345.95|348.03|346.03|348.03|346.03|347.25|345.25|474
1750786800000|2025-06-24 17:40:00|348.04|346.04|348.38|346.38|348.49|346.49|347.55|345.55|472
1750787100000|2025-06-24 17:45:00|348.4|346.4|348.6|346.6|349.25|347.25|348.28|346.28|242
1750787400000|2025-06-24 17:50:00|348.62|346.62|348.13|346.13|348.97|346.97|348.03|346.03|415
1750787700000|2025-06-24 17:55:00|348.14|346.14|347.67|345.67|348.14|346.14|347.35|345.35|384
1750788000000|2025-06-24 18:00:00|347.76|345.76|346.84|344.84|348.42|346.42|346.65|344.65|565
1750788300000|2025-06-24 18:05:00|346.82|344.82|347.32|345.32|347.37|345.37|346.35|344.35|427
1750788600000|2025-06-24 18:10:00|347.33|345.33|346.06|344.06|347.39|345.39|346.04|344.04|365
1750788900000|2025-06-24 18:15:00|346.04|344.04|345.08|343.08|346.06|344.06|344.65|342.65|403
1750789200000|2025-06-24 18:20:00|345.05|343.05|345.7|343.7|345.8|343.8|344.97|342.97|420
1750789500000|2025-06-24 18:25:00|345.72|343.72|346.23|344.23|346.5|344.5|345.64|343.64|411
1750789800000|2025-06-24 18:30:00|346.26|344.26|345.54|343.54|346.39|344.39|345.17|343.17|333
1750790100000|2025-06-24 18:35:00|345.49|343.49|345.41|343.41|345.85|343.85|345.37|343.37|259
1750790400000|2025-06-24 18:40:00|345.37|343.37|345.41|343.41|345.71|343.71|345.17|343.17|307
1750790700000|2025-06-24 18:45:00|345.42|343.42|345.9|343.9|345.99|343.99|345.35|343.35|276
1750791000000|2025-06-24 18:50:00|345.95|343.95|345.82|343.82|346.38|344.38|345.35|343.35|392
1750791300000|2025-06-24 18:55:00|345.8|343.8|345.66|343.66|346.2|344.2|345.38|343.38|409
1750791600000|2025-06-24 19:00:00|345.67|343.67|345.53|343.53|345.93|343.93|344.95|342.95|412
1750791900000|2025-06-24 19:05:00|345.54|343.54|345.13|343.13|346.01|344.01|344.85|342.85|284
1750792200000|2025-06-24 19:10:00|345.05|343.05|344.53|342.53|345.3|343.3|344.15|342.15|371
1750792500000|2025-06-24 19:15:00|344.54|342.54|345.57|343.57|345.75|343.75|344.26|342.26|349
1750792800000|2025-06-24 19:20:00|345.56|343.56|345.12|343.12|345.76|343.76|345.11|343.11|297
1750793100000|2025-06-24 19:25:00|345.11|343.11|344.59|342.59|345.11|343.11|344.45|342.45|342
1750793400000|2025-06-24 19:30:00|344.62|342.62|345.01|343.01|345.25|343.25|344.54|342.54|316
1750793700000|2025-06-24 19:35:00|345|343|344.11|342.11|345.35|343.35|343.95|341.95|295
1750794000000|2025-06-24 19:40:00|343.97|341.97|344.32|342.32|344.77|342.77|343.76|341.76|427
1750794300000|2025-06-24 19:45:00|344.31|342.31|343.41|341.41|344.31|342.31|342.65|340.65|435
1750794600000|2025-06-24 19:50:00|343.44|341.44|343.52|341.52|343.77|341.77|342.95|340.95|364
1750794900000|2025-06-24 19:55:00|343.47|341.47|344.34|342.34|344.47|342.47|343.24|341.24|441
1750795200000|2025-06-24 20:00:00|344.33|342.33|344.11|342.11|344.77|342.77|343.86|341.86|392
1750795500000|2025-06-24 20:05:00|344.12|342.12|343.81|341.81|344.47|342.47|343.53|341.53|316
1750795800000|2025-06-24 20:10:00|343.82|341.82|343.85|341.85|343.87|341.87|343.54|341.54|270
1750796100000|2025-06-24 20:15:00|343.86|341.86|344.52|342.52|344.55|342.55|343.52|341.52|421
1750796400000|2025-06-24 20:20:00|344.49|342.49|344.91|342.91|345.08|343.08|344.49|342.49|336
1750796700000|2025-06-24 20:25:00|344.84|342.84|345.35|343.35|345.54|343.54|344.75|342.75|391
1750797000000|2025-06-24 20:30:00|345.42|343.42|345.36|343.36|345.78|343.78|345.15|343.15|391
1750797300000|2025-06-24 20:35:00|345.32|343.32|345.68|343.68|345.84|343.84|345.05|343.05|245
1750797600000|2025-06-24 20:40:00|345.69|343.69|345.85|343.85|346.33|344.33|345.65|343.65|312
1750797900000|2025-06-24 20:45:00|345.84|343.84|346.44|344.44|346.48|344.48|345.8|343.8|373
1750798200000|2025-06-24 20:50:00|346.4|344.4|346.31|344.31|346.45|344.45|345.7|343.7|374
1750798500000|2025-06-24 20:55:00|346.4|344.4|347.22|345.22|347.35|345.35|346.18|344.18|290
1750798800000|2025-06-24 21:00:00|347.21|345.21|345.56|343.56|347.23|345.23|345.56|343.56|326
1750799100000|2025-06-24 21:05:00|345.55|343.55|345.45|343.45|345.66|343.66|344.81|342.81|252
1750799400000|2025-06-24 21:10:00|345.46|343.46|345.09|343.09|345.8|343.8|345.06|343.06|287
1750799700000|2025-06-24 21:15:00|345.11|343.11|345.9|343.9|345.96|343.96|344.99|342.99|311
1750800000000|2025-06-24 21:20:00|345.87|343.87|346.33|344.33|346.5|344.5|345.86|343.86|146
1750800300000|2025-06-24 21:25:00|346.37|344.37|346.53|344.53|346.67|344.67|346.12|344.12|212
1750800600000|2025-06-24 21:30:00|346.54|344.54|346.8|344.8|347.21|345.21|346.53|344.53|113
1750800900000|2025-06-24 21:35:00|346.82|344.82|345.61|343.61|346.82|344.82|345.52|343.52|294
1750801200000|2025-06-24 21:40:00|345.62|343.62|346.29|344.29|346.3|344.3|345.62|343.62|221
1750801500000|2025-06-24 21:45:00|346.28|344.28|347.18|345.18|347.18|345.18|346.28|344.28|84
1750801800000|2025-06-24 21:50:00|347.19|345.19|346.68|344.68|347.21|345.21|346.43|344.43|122
1750802100000|2025-06-24 21:55:00|346.69|344.69|346.8|344.8|346.99|344.99|346.36|344.36|224
1750802400000|2025-06-24 22:00:00|346.74|344.74|345.38|343.38|346.82|344.82|345.25|343.25|515
1750802700000|2025-06-24 22:05:00|345.34|343.34|346.01|344.01|346.14|344.14|345.05|343.05|623
1750803000000|2025-06-24 22:10:00|346.04|344.04|345.54|343.54|346.1|344.1|345.42|343.42|363
1750803300000|2025-06-24 22:15:00|345.55|343.55|345.54|343.54|346.03|344.03|345.29|343.29|302
1750803600000|2025-06-24 22:20:00|345.5|343.5|345.28|343.28|345.52|343.52|345.06|343.06|280
1750803900000|2025-06-24 22:25:00|345.29|343.29|345.47|343.47|345.52|343.52|345.07|343.07|184
1750804200000|2025-06-24 22:30:00|345.54|343.54|345.18|343.18|345.65|343.65|345.15|343.15|345
1750804500000|2025-06-24 22:35:00|345.19|343.19|345.09|343.09|345.23|343.23|344.8|342.8|338
1750804800000|2025-06-24 22:40:00|345.05|343.05|346.08|344.08|346.15|344.15|344.95|342.95|217
1750805100000|2025-06-24 22:45:00|346.07|344.07|345.92|343.92|346.3|344.3|345.65|343.65|245
1750805400000|2025-06-24 22:50:00|345.93|343.93|346.43|344.43|346.52|344.52|345.84|343.84|282
1750805700000|2025-06-24 22:55:00|346.42|344.42|346.31|344.31|346.78|344.78|346.29|344.29|303
1750806000000|2025-06-24 23:00:00|346.3|344.3|345.35|343.35|346.48|344.48|345.25|343.25|324
1750806300000|2025-06-24 23:05:00|345.34|343.34|344.26|342.26|345.34|343.34|344.15|342.15|403
1750806600000|2025-06-24 23:10:00|344.28|342.28|343.91|341.91|344.28|342.28|343.85|341.85|467
1750806900000|2025-06-24 23:15:00|343.92|341.92|343.52|341.52|344|342|343.27|341.27|459
1750807200000|2025-06-24 23:20:00|343.53|341.53|343.38|341.38|343.79|341.79|343.13|341.13|428
1750807500000|2025-06-24 23:25:00|343.41|341.41|343.65|341.65|343.68|341.68|343.15|341.15|330
1750807800000|2025-06-24 23:30:00|343.63|341.63|343.95|341.95|343.95|341.95|343.16|341.16|202
1750808100000|2025-06-24 23:35:00|343.93|341.93|343.74|341.74|343.95|341.95|343.45|341.45|323
1750808400000|2025-06-24 23:40:00|343.78|341.78|344.22|342.22|344.54|342.54|343.56|341.56|449
1750808700000|2025-06-24 23:45:00|344.25|342.25|344.2|342.2|344.51|342.51|344.15|342.15|205
1750809000000|2025-06-24 23:50:00|344.25|342.25|344.45|342.45|344.78|342.78|344.17|342.17|195
1750809300000|2025-06-24 23:55:00|344.49|342.49|344.95|342.95|345|343|344.49|342.49|285
1750809600000|2025-06-25 00:00:00|345|343|344.39|342.39|345|343|344.17|342.17|317
1750809900000|2025-06-25 00:05:00|344.38|342.38|345.28|343.28|345.28|343.28|343.95|341.95|252
1750810200000|2025-06-25 00:10:00|345.25|343.25|345.45|343.45|345.78|343.78|344.56|342.56|339
1750810500000|2025-06-25 00:15:00|345.44|343.44|345.47|343.47|345.6|343.6|344.46|342.46|415
1750810800000|2025-06-25 00:20:00|345.46|343.46|344.68|342.68|345.52|343.52|344.56|342.56|299
1750811100000|2025-06-25 00:25:00|344.71|342.71|344.51|342.51|344.8|342.8|344.16|342.16|305
1750811400000|2025-06-25 00:30:00|344.4|342.4|342.53|340.53|344.54|342.54|342.52|340.52|364
1750811700000|2025-06-25 00:35:00|342.44|340.44|342.46|340.46|342.67|340.67|341.84|339.84|329
1750812000000|2025-06-25 00:40:00|342.45|340.45|343|341|343|341|342.36|340.36|249
1750812300000|2025-06-25 00:45:00|343.05|341.05|343.07|341.07|343.34|341.34|342.35|340.35|306
1750812600000|2025-06-25 00:50:00|343.15|341.15|344.87|342.87|344.96|342.96|343.08|341.08|454
1750812900000|2025-06-25 00:55:00|344.88|342.88|345.72|343.72|346|344|344.88|342.88|437
1750813200000|2025-06-25 01:00:00|345.71|343.71|345.53|343.53|346.15|344.15|345.05|343.05|391
1750813500000|2025-06-25 01:05:00|345.52|343.52|344.63|342.63|345.55|343.55|344.19|342.19|292
1750813800000|2025-06-25 01:10:00|344.62|342.62|344.55|342.55|344.71|342.71|344.29|342.29|304
1750814100000|2025-06-25 01:15:00|344.47|342.47|343.2|341.2|344.8|342.8|343.13|341.13|325
1750814400000|2025-06-25 01:20:00|343.15|341.15|343.15|341.15|343.92|341.92|342.73|340.73|344
1750814700000|2025-06-25 01:25:00|343.2|341.2|343.25|341.25|343.85|341.85|343.14|341.14|235
1750815000000|2025-06-25 01:30:00|343.16|341.16|343.25|341.25|343.26|341.26|342.34|340.34|287
1750815300000|2025-06-25 01:35:00|343.21|341.21|345.04|343.04|345.2|343.2|343.08|341.08|220
1750815600000|2025-06-25 01:40:00|345.08|343.08|345.15|343.15|345.46|343.46|344.6|342.6|326
1750815900000|2025-06-25 01:45:00|345.14|343.14|344.38|342.38|345.2|343.2|344.02|342.02|389
1750816200000|2025-06-25 01:50:00|344.36|342.36|344.47|342.47|344.82|342.82|344.23|342.23|315
1750816500000|2025-06-25 01:55:00|344.48|342.48|344.27|342.27|344.62|342.62|344.12|342.12|271
1750816800000|2025-06-25 02:00:00|344.35|342.35|344.58|342.58|344.73|342.73|343.83|341.83|354
1750817100000|2025-06-25 02:05:00|344.56|342.56|345.93|343.93|346.05|344.05|344.24|342.24|380
1750817400000|2025-06-25 02:10:00|345.92|343.92|346.47|344.47|346.92|344.92|345.62|343.62|604
1750817700000|2025-06-25 02:15:00|346.42|344.42|346.41|344.41|346.92|344.92|345.75|343.75|532
1750818000000|2025-06-25 02:20:00|346.27|344.27|346.22|344.22|346.4|344.4|345.45|343.45|433
1750818300000|2025-06-25 02:25:00|346.24|344.24|345.36|343.36|346.36|344.36|345.25|343.25|472
1750818600000|2025-06-25 02:30:00|345.37|343.37|345.06|343.06|345.62|343.62|344.65|342.65|554
1750818900000|2025-06-25 02:35:00|344.96|342.96|345.77|343.77|345.82|343.82|344.86|342.86|478
1750819200000|2025-06-25 02:40:00|345.82|343.82|345.36|343.36|345.82|343.82|345.11|343.11|436
1750819500000|2025-06-25 02:45:00|345.35|343.35|345.79|343.79|346.45|344.45|345.15|343.15|371
1750819800000|2025-06-25 02:50:00|345.77|343.77|344.78|342.78|345.79|343.79|344.76|342.76|324
1750820100000|2025-06-25 02:55:00|344.79|342.79|345.12|343.12|345.44|343.44|344.7|342.7|334
1750820400000|2025-06-25 03:00:00|345.14|343.14|344.99|342.99|345.28|343.28|344.02|342.02|441
1750820700000|2025-06-25 03:05:00|344.98|342.98|345.58|343.58|346.18|344.18|344.66|342.66|421
1750821000000|2025-06-25 03:10:00|345.59|343.59|346.03|344.03|346.24|344.24|345.55|343.55|392
1750821300000|2025-06-25 03:15:00|346.02|344.02|346.28|344.28|346.3|344.3|345.32|343.32|411
1750821600000|2025-06-25 03:20:00|346.22|344.22|346.26|344.26|346.71|344.71|345.85|343.85|432
1750821900000|2025-06-25 03:25:00|346.28|344.28|345.58|343.58|346.37|344.37|345.46|343.46|351
1750822200000|2025-06-25 03:30:00|345.45|343.45|345.92|343.92|346.26|344.26|345.35|343.35|335
1750822500000|2025-06-25 03:35:00|345.94|343.94|345.65|343.65|345.95|343.95|345.17|343.17|324
1750822800000|2025-06-25 03:40:00|345.62|343.62|344.95|342.95|345.65|343.65|344.85|342.85|285
1750823100000|2025-06-25 03:45:00|344.94|342.94|345.3|343.3|345.7|343.7|344.82|342.82|266
1750823400000|2025-06-25 03:50:00|345.33|343.33|344.1|342.1|345.4|343.4|344.01|342.01|340
1750823700000|2025-06-25 03:55:00|344.04|342.04|343.81|341.81|344.16|342.16|343.58|341.58|301
1750824000000|2025-06-25 04:00:00|343.79|341.79|343.62|341.62|343.97|341.97|343.48|341.48|182
1750824300000|2025-06-25 04:05:00|343.53|341.53|343.38|341.38|343.95|341.95|343.15|341.15|306
1750824600000|2025-06-25 04:10:00|343.32|341.32|343.18|341.18|343.49|341.49|342.85|340.85|263
1750824900000|2025-06-25 04:15:00|343.17|341.17|343.08|341.08|343.71|341.71|342.85|340.85|334
1750825200000|2025-06-25 04:20:00|343.09|341.09|343.46|341.46|343.59|341.59|342.94|340.94|254
1750825500000|2025-06-25 04:25:00|343.48|341.48|344.01|342.01|344.15|342.15|343.25|341.25|203
1750825800000|2025-06-25 04:30:00|344.04|342.04|342.96|340.96|344.05|342.05|342.7|340.7|184
1750826100000|2025-06-25 04:35:00|343.02|341.02|342.58|340.58|343.06|341.06|342.43|340.43|263
1750826400000|2025-06-25 04:40:00|342.55|340.55|342.66|340.66|342.78|340.78|342.35|340.35|291
1750826700000|2025-06-25 04:45:00|342.65|340.65|343.02|341.02|343.22|341.22|342.11|340.11|356
1750827000000|2025-06-25 04:50:00|343.1|341.1|343.18|341.18|343.2|341.2|342.78|340.78|245
1750827300000|2025-06-25 04:55:00|343.14|341.14|342.78|340.78|343.18|341.18|342.73|340.73|303
1750827600000|2025-06-25 05:00:00|342.76|340.76|343.05|341.05|343.05|341.05|342.25|340.25|181
1750827900000|2025-06-25 05:05:00|343.08|341.08|342.17|340.17|343.25|341.25|342.13|340.13|147
1750828200000|2025-06-25 05:10:00|342.25|340.25|342.19|340.19|342.51|340.51|341.76|339.76|290
1750828500000|2025-06-25 05:15:00|342.3|340.3|341.87|339.87|342.31|340.31|341.75|339.75|139
1750828800000|2025-06-25 05:20:00|341.84|339.84|341.24|339.24|342.38|340.38|341.15|339.15|237
1750829100000|2025-06-25 05:25:00|341.23|339.23|341.87|339.87|342.11|340.11|341.05|339.05|319
1750829400000|2025-06-25 05:30:00|341.89|339.89|342.31|340.31|342.31|340.31|341.45|339.45|270
1750829700000|2025-06-25 05:35:00|342.32|340.32|342.26|340.26|342.43|340.43|342.06|340.06|286
1750830000000|2025-06-25 05:40:00|342.23|340.23|342.06|340.06|342.76|340.76|341.95|339.95|352
1750830300000|2025-06-25 05:45:00|342.02|340.02|342.63|340.63|342.69|340.69|341.72|339.72|325
1750830600000|2025-06-25 05:50:00|342.69|340.69|341.8|339.8|342.69|340.69|341.72|339.72|266
1750830900000|2025-06-25 05:55:00|341.78|339.78|341.61|339.61|342.29|340.29|341.55|339.55|226
1750831200000|2025-06-25 06:00:00|341.62|339.62|341.09|339.09|342.09|340.09|340.88|338.88|293
1750831500000|2025-06-25 06:05:00|341.08|339.08|341.35|339.35|341.39|339.39|340.94|338.94|216
1750831800000|2025-06-25 06:10:00|341.36|339.36|341.47|339.47|341.63|339.63|341.2|339.2|281
1750832100000|2025-06-25 06:15:00|341.45|339.45|341.61|339.61|341.64|339.64|341.18|339.18|246
1750832400000|2025-06-25 06:20:00|341.64|339.64|341.65|339.65|342.23|340.23|341.51|339.51|329
1750832700000|2025-06-25 06:25:00|341.66|339.66|342.12|340.12|342.2|340.2|341.42|339.42|350
1750833000000|2025-06-25 06:30:00|342.14|340.14|342.15|340.15|342.24|340.24|341.44|339.44|349
1750833300000|2025-06-25 06:35:00|342.16|340.16|342.67|340.67|342.71|340.71|342.08|340.08|226
1750833600000|2025-06-25 06:40:00|342.68|340.68|342.95|340.95|342.97|340.97|342.54|340.54|261
1750833900000|2025-06-25 06:45:00|342.96|340.96|342.38|340.38|342.97|340.97|342.11|340.11|151
1750834200000|2025-06-25 06:50:00|342.37|340.37|343|341|343.01|341.01|342.07|340.07|222
1750834500000|2025-06-25 06:55:00|342.99|340.99|343.14|341.14|343.22|341.22|342.83|340.83|209
1750834800000|2025-06-25 07:00:00|343.17|341.17|343.34|341.34|343.38|341.38|342.71|340.71|330
1750835100000|2025-06-25 07:05:00|343.33|341.33|342.58|340.58|343.33|341.33|342.35|340.35|344
1750835400000|2025-06-25 07:10:00|342.57|340.57|342.97|340.97|343.15|341.15|342.24|340.24|365
1750835700000|2025-06-25 07:15:00|342.98|340.98|343.29|341.29|343.43|341.43|342.93|340.93|260
1750836000000|2025-06-25 07:20:00|343.3|341.3|343.65|341.65|343.67|341.67|343.08|341.08|299
1750836300000|2025-06-25 07:25:00|343.66|341.66|345.04|343.04|345.09|343.09|343.66|341.66|387
1750836600000|2025-06-25 07:30:00|345.05|343.05|344.28|342.28|345.1|343.1|343.85|341.85|481
1750836900000|2025-06-25 07:35:00|344.21|342.21|344.22|342.22|344.96|342.96|344|342|458
1750837200000|2025-06-25 07:40:00|344.24|342.24|344.8|342.8|344.91|342.91|344.05|342.05|307
1750837500000|2025-06-25 07:45:00|344.78|342.78|344.91|342.91|345.29|343.29|344.61|342.61|387
1750837800000|2025-06-25 07:50:00|344.92|342.92|344.09|342.09|344.92|342.92|344.05|342.05|374
1750838100000|2025-06-25 07:55:00|344.08|342.08|344.08|342.08|344.41|342.41|343.86|341.86|310
1750838400000|2025-06-25 08:00:00|344.11|342.11|343.94|341.94|344.61|342.61|343.75|341.75|375
1750838700000|2025-06-25 08:05:00|343.9|341.9|344.29|342.29|344.3|342.3|343.42|341.42|313
1750839000000|2025-06-25 08:10:00|344.24|342.24|344.85|342.85|344.85|342.85|344.07|342.07|311
1750839300000|2025-06-25 08:15:00|344.9|342.9|343.05|341.05|345.25|343.25|342.95|340.95|398
1750839600000|2025-06-25 08:20:00|343.07|341.07|342.46|340.46|343.37|341.37|342.13|340.13|281
1750839900000|2025-06-25 08:25:00|342.35|340.35|341.82|339.82|342.64|340.64|341.75|339.75|235
1750840200000|2025-06-25 08:30:00|341.86|339.86|340.97|338.97|341.86|339.86|340.85|338.85|394
1750840500000|2025-06-25 08:35:00|340.98|338.98|341.2|339.2|341.2|339.2|340.8|338.8|214
1750840800000|2025-06-25 08:40:00|341.08|339.08|341.03|339.03|341.27|339.27|340.95|338.95|322
1750841100000|2025-06-25 08:45:00|340.95|338.95|340.56|338.56|341.16|339.16|340.15|338.15|332
1750841400000|2025-06-25 08:50:00|340.55|338.55|340.54|338.54|340.77|338.77|340.2|338.2|318
1750841700000|2025-06-25 08:55:00|340.55|338.55|341.94|339.94|342|340|340.55|338.55|298
1750842000000|2025-06-25 09:00:00|342.03|340.03|341.79|339.79|342.12|340.12|341.42|339.42|234
1750842300000|2025-06-25 09:05:00|341.82|339.82|342.2|340.2|342.79|340.79|341.71|339.71|342
1750842600000|2025-06-25 09:10:00|342.23|340.23|342.19|340.19|342.58|340.58|342.03|340.03|379
1750842900000|2025-06-25 09:15:00|342.15|340.15|342.5|340.5|342.63|340.63|342.13|340.13|391
1750843200000|2025-06-25 09:20:00|342.45|340.45|342.65|340.65|343.06|341.06|342.4|340.4|362
1750843500000|2025-06-25 09:25:00|342.75|340.75|342.52|340.52|342.86|340.86|342.24|340.24|343
1750843800000|2025-06-25 09:30:00|342.57|340.57|342.2|340.2|342.76|340.76|342.2|340.2|382
1750844100000|2025-06-25 09:35:00|342.25|340.25|340.36|338.36|342.78|340.78|340.15|338.15|386
1750844400000|2025-06-25 09:40:00|340.31|338.31|338.7|336.7|340.35|338.35|338.47|336.47|498
1750844700000|2025-06-25 09:45:00|338.75|336.75|339.9|337.9|340.31|338.31|338.7|336.7|254
1750845000000|2025-06-25 09:50:00|339.92|337.92|340.1|338.1|340.37|338.37|339.7|337.7|275
1750845300000|2025-06-25 09:55:00|340|338|340.1|338.1|340.19|338.19|339.53|337.53|287
1750845600000|2025-06-25 10:00:00|340.13|338.13|339.47|337.47|340.26|338.26|339.33|337.33|284
1750845900000|2025-06-25 10:05:00|339.42|337.42|339.67|337.67|340.11|338.11|339.21|337.21|349
1750846200000|2025-06-25 10:10:00|339.63|337.63|339.86|337.86|340.17|338.17|339.11|337.11|390
1750846500000|2025-06-25 10:15:00|339.84|337.84|339.95|337.95|340.36|338.36|339.31|337.31|326
1750846800000|2025-06-25 10:20:00|340.03|338.03|340.65|338.65|340.65|338.65|339.95|337.95|319
1750847100000|2025-06-25 10:25:00|340.6|338.6|341.15|339.15|341.49|339.49|340.35|338.35|578
1750847400000|2025-06-25 10:30:00|341.18|339.18|340.52|338.52|341.18|339.18|340.2|338.2|415
1750847700000|2025-06-25 10:35:00|340.45|338.45|340.7|338.7|340.7|338.7|340.04|338.04|345
1750848000000|2025-06-25 10:40:00|340.69|338.69|340.27|338.27|340.7|338.7|340.11|338.11|265
1750848300000|2025-06-25 10:45:00|340.29|338.29|340.23|338.23|340.54|338.54|340.03|338.03|300
1750848600000|2025-06-25 10:50:00|340.21|338.21|340.2|338.2|340.81|338.81|340|338|242
1750848900000|2025-06-25 10:55:00|340.21|338.21|340.7|338.7|340.7|338.7|339.91|337.91|205
1750849200000|2025-06-25 11:00:00|340.66|338.66|341.2|339.2|341.21|339.21|340.55|338.55|238
1750849500000|2025-06-25 11:05:00|341.25|339.25|341.66|339.66|341.78|339.78|340.9|338.9|283
1750849800000|2025-06-25 11:10:00|341.69|339.69|340.54|338.54|341.74|339.74|340.5|338.5|355
1750850100000|2025-06-25 11:15:00|340.53|338.53|339.91|337.91|340.65|338.65|339.8|337.8|269
1750850400000|2025-06-25 11:20:00|339.86|337.86|340.62|338.62|340.72|338.72|339.75|337.75|304
1750850700000|2025-06-25 11:25:00|340.63|338.63|341.29|339.29|341.29|339.29|340.5|338.5|125
1750851000000|2025-06-25 11:30:00|341.31|339.31|342.31|340.31|342.43|340.43|341.29|339.29|239
1750851300000|2025-06-25 11:35:00|342.36|340.36|342.49|340.49|342.64|340.64|342.23|340.23|147
1750851600000|2025-06-25 11:40:00|342.5|340.5|342.41|340.41|342.62|340.62|341.9|339.9|270
1750851900000|2025-06-25 11:45:00|342.46|340.46|342.8|340.8|342.84|340.84|342.39|340.39|204
1750852200000|2025-06-25 11:50:00|342.81|340.81|343.3|341.3|343.4|341.4|342.7|340.7|179
1750852500000|2025-06-25 11:55:00|343.35|341.35|343.38|341.38|343.46|341.46|342.98|340.98|233
1750852800000|2025-06-25 12:00:00|343.4|341.4|342.61|340.61|343.5|341.5|342.56|340.56|220
1750853100000|2025-06-25 12:05:00|342.62|340.62|342.94|340.94|343.33|341.33|342.61|340.61|278
1750853400000|2025-06-25 12:10:00|342.92|340.92|342.6|340.6|343.25|341.25|342.36|340.36|331
1750853700000|2025-06-25 12:15:00|342.63|340.63|342.34|340.34|342.85|340.85|341.78|339.78|426
1750854000000|2025-06-25 12:20:00|342.29|340.29|342.85|340.85|343.23|341.23|342.25|340.25|321
1750854300000|2025-06-25 12:25:00|342.86|340.86|342.05|340.05|343.22|341.22|342|340|348
1750854600000|2025-06-25 12:30:00|342.08|340.08|341.53|339.53|342.22|340.22|341.4|339.4|360
1750854900000|2025-06-25 12:35:00|341.55|339.55|343.08|341.08|343.2|341.2|341.4|339.4|255
1750855200000|2025-06-25 12:40:00|343.09|341.09|342.05|340.05|343.22|341.22|341.85|339.85|212
1750855500000|2025-06-25 12:45:00|342.06|340.06|341.77|339.77|342.17|340.17|341.7|339.7|228
1750855800000|2025-06-25 12:50:00|341.73|339.73|342.01|340.01|342.23|340.23|341.52|339.52|312
1750856100000|2025-06-25 12:55:00|342|340|342.5|340.5|342.81|340.81|342|340|345
1750856400000|2025-06-25 13:00:00|342.55|340.55|342.6|340.6|342.75|340.75|342.23|340.23|322
1750856700000|2025-06-25 13:05:00|342.55|340.55|343|341|343.11|341.11|342.3|340.3|325
1750857000000|2025-06-25 13:10:00|342.99|340.99|344.25|342.25|344.45|342.45|342.92|340.92|450
1750857300000|2025-06-25 13:15:00|344.21|342.21|345.15|343.15|345.44|343.44|344.15|342.15|542
1750857600000|2025-06-25 13:20:00|345.2|343.2|345.65|343.65|345.77|343.77|345|343|402
1750857900000|2025-06-25 13:25:00|345.59|343.59|345.4|343.4|345.69|343.69|344.78|342.78|451
1750858200000|2025-06-25 13:30:00|345.42|343.42|344|342|345.46|343.46|343.83|341.83|541
1750858500000|2025-06-25 13:35:00|344.01|342.01|343.57|341.57|344.27|342.27|343.07|341.07|573
1750858800000|2025-06-25 13:40:00|343.53|341.53|344.83|342.83|345.25|343.25|343.3|341.3|535
1750859100000|2025-06-25 13:45:00|344.81|342.81|345.57|343.57|346.25|344.25|344.73|342.73|599
1750859400000|2025-06-25 13:50:00|345.54|343.54|344.57|342.57|345.56|343.56|343.9|341.9|665
1750859700000|2025-06-25 13:55:00|344.52|342.52|345.9|343.9|346.5|344.5|344.5|342.5|421
1750860000000|2025-06-25 14:00:00|345.91|343.91|345.93|343.93|346.02|344.02|345.05|343.05|591
1750860300000|2025-06-25 14:05:00|345.98|343.98|345.37|343.37|346.05|344.05|345.05|343.05|483
1750860600000|2025-06-25 14:10:00|345.35|343.35|343.72|341.72|345.73|343.73|343.62|341.62|433
1750860900000|2025-06-25 14:15:00|343.66|341.66|339.73|337.73|343.72|341.72|339.63|337.63|762
1750861200000|2025-06-25 14:20:00|339.72|337.72|341.35|339.35|341.35|339.35|338.8|336.8|726
1750861500000|2025-06-25 14:25:00|341.4|339.4|340.85|338.85|341.65|339.65|340.42|338.42|603
1750861800000|2025-06-25 14:30:00|340.86|338.86|340.77|338.77|341.13|339.13|339.9|337.9|544
1750862100000|2025-06-25 14:35:00|340.72|338.72|342.19|340.19|342.3|340.3|340.7|338.7|493
1750862400000|2025-06-25 14:40:00|342.2|340.2|342.45|340.45|342.68|340.68|341.92|339.92|378
1750862700000|2025-06-25 14:45:00|342.44|340.44|343.2|341.2|343.83|341.83|341.88|339.88|528
1750863000000|2025-06-25 14:50:00|343.21|341.21|342.32|340.32|343.58|341.58|342.32|340.32|513
1750863300000|2025-06-25 14:55:00|342.35|340.35|342.16|340.16|342.55|340.55|341.42|339.42|398
1750863600000|2025-06-25 15:00:00|342|340|340.76|338.76|342.1|340.1|340.2|338.2|393
1750863900000|2025-06-25 15:05:00|340.77|338.77|340.84|338.84|341.28|339.28|340.56|338.56|443
1750864200000|2025-06-25 15:10:00|340.85|338.85|340.04|338.04|341.4|339.4|339.76|337.76|539
1750864500000|2025-06-25 15:15:00|339.93|337.93|337.57|335.57|340.19|338.19|337.52|335.52|690
1750864800000|2025-06-25 15:20:00|337.52|335.52|338.23|336.23|338.65|336.65|337.15|335.15|549
1750865100000|2025-06-25 15:25:00|338.25|336.25|337.6|335.6|338.43|336.43|337.6|335.6|566
1750865400000|2025-06-25 15:30:00|337.63|335.63|336.54|334.54|337.97|335.97|336.3|334.3|617
1750865700000|2025-06-25 15:35:00|336.57|334.57|338.23|336.23|338.38|336.38|336.3|334.3|447
1750866000000|2025-06-25 15:40:00|338.21|336.21|336.83|334.83|338.26|336.26|336.7|334.7|322
1750866300000|2025-06-25 15:45:00|336.84|334.84|337.7|335.7|338.06|336.06|336.55|334.55|379
1750866600000|2025-06-25 15:50:00|337.81|335.81|337.01|335.01|337.83|335.83|336.8|334.8|329
1750866900000|2025-06-25 15:55:00|337.06|335.06|337.22|335.22|337.32|335.32|336.8|334.8|212
1750867200000|2025-06-25 16:00:00|337.23|335.23|338.15|336.15|338.15|336.15|337|335|347
1750867500000|2025-06-25 16:05:00|338.1|336.1|337.82|335.82|338.3|336.3|337.7|335.7|277
1750867800000|2025-06-25 16:10:00|337.8|335.8|337.65|335.65|337.86|335.86|337|335|337
1750868100000|2025-06-25 16:15:00|337.73|335.73|338.75|336.75|338.86|336.86|337.73|335.73|396
1750868400000|2025-06-25 16:20:00|338.7|336.7|339.22|337.22|339.31|337.31|337.7|335.7|437
1750868700000|2025-06-25 16:25:00|339.29|337.29|339.11|337.11|339.45|337.45|338.94|336.94|242
1750869000000|2025-06-25 16:30:00|339.04|337.04|337.11|335.11|339.04|337.04|337|335|308
1750869300000|2025-06-25 16:35:00|337.12|335.12|337.33|335.33|337.7|335.7|336.8|334.8|345
1750869600000|2025-06-25 16:40:00|337.25|335.25|337.33|335.33|337.71|335.71|336.93|334.93|267
1750869900000|2025-06-25 16:45:00|337.26|335.26|336.04|334.04|337.33|335.33|335.7|333.7|337
1750870200000|2025-06-25 16:50:00|336|334|336.23|334.23|336.52|334.52|336|334|332
1750870500000|2025-06-25 16:55:00|336.24|334.24|336.83|334.83|336.95|334.95|336.13|334.13|237
1750870800000|2025-06-25 17:00:00|336.82|334.82|337.16|335.16|337.41|335.41|336.82|334.82|251
1750871100000|2025-06-25 17:05:00|337.14|335.14|337.15|335.15|337.45|335.45|336.5|334.5|383
1750871400000|2025-06-25 17:10:00|337.1|335.1|338.9|336.9|339.17|337.17|337.1|335.1|187
1750871700000|2025-06-25 17:15:00|338.91|336.91|340.35|338.35|340.4|338.4|338.9|336.9|409
1750872000000|2025-06-25 17:20:00|340.39|338.39|341.46|339.46|341.99|339.99|340.39|338.39|605
1750872300000|2025-06-25 17:25:00|341.41|339.41|340.1|338.1|341.63|339.63|340.1|338.1|419
1750872600000|2025-06-25 17:30:00|340.13|338.13|339.42|337.42|340.37|338.37|339.08|337.08|319
1750872900000|2025-06-25 17:35:00|339.4|337.4|339.78|337.78|340.4|338.4|339.07|337.07|265
1750873200000|2025-06-25 17:40:00|339.8|337.8|338.59|336.59|339.81|337.81|338.3|336.3|375
1750873500000|2025-06-25 17:45:00|338.5|336.5|339.07|337.07|339.15|337.15|338.38|336.38|271
1750873800000|2025-06-25 17:50:00|339.06|337.06|339.76|337.76|339.8|337.8|339.02|337.02|291
1750874100000|2025-06-25 17:55:00|339.73|337.73|339.93|337.93|340.44|338.44|339.66|337.66|269
1750874400000|2025-06-25 18:00:00|339.92|337.92|339.91|337.91|340.42|338.42|339.83|337.83|358
1750874700000|2025-06-25 18:05:00|339.92|337.92|339.79|337.79|339.99|337.99|339.29|337.29|254
1750875000000|2025-06-25 18:10:00|339.8|337.8|339.99|337.99|340.28|338.28|339.5|337.5|260
1750875300000|2025-06-25 18:15:00|340|338|340.59|338.59|340.69|338.69|339.7|337.7|323
1750875600000|2025-06-25 18:20:00|340.56|338.56|339.84|337.84|340.56|338.56|339.42|337.42|327
1750875900000|2025-06-25 18:25:00|339.77|337.77|339.31|337.31|340.12|338.12|339.31|337.31|274
1750876200000|2025-06-25 18:30:00|339.35|337.35|339.5|337.5|340.31|338.31|339|337|360
1750876500000|2025-06-25 18:35:00|339.51|337.51|339.1|337.1|339.72|337.72|338.6|336.6|322
1750876800000|2025-06-25 18:40:00|339.15|337.15|339.72|337.72|340.69|338.69|339.15|337.15|273
1750877100000|2025-06-25 18:45:00|339.73|337.73|338.99|336.99|340.34|338.34|338.7|336.7|280
1750877400000|2025-06-25 18:50:00|339|337|339.51|337.51|339.51|337.51|338.7|336.7|249
1750877700000|2025-06-25 18:55:00|339.55|337.55|339.69|337.69|339.87|337.87|339.3|337.3|338
1750878000000|2025-06-25 19:00:00|339.61|337.61|340.23|338.23|340.42|338.42|339.58|337.58|294
1750878300000|2025-06-25 19:05:00|340.2|338.2|340.85|338.85|341.08|339.08|339.71|337.71|326
1750878600000|2025-06-25 19:10:00|340.89|338.89|341.28|339.28|341.3|339.3|340.59|338.59|273
1750878900000|2025-06-25 19:15:00|341.23|339.23|341.75|339.75|341.92|339.92|340.39|338.39|269
1750879200000|2025-06-25 19:20:00|341.79|339.79|342.12|340.12|342.36|340.36|341.65|339.65|272
1750879500000|2025-06-25 19:25:00|342.07|340.07|342.08|340.08|342.37|340.37|341.89|339.89|186
1750879800000|2025-06-25 19:30:00|342.03|340.03|340.62|338.62|342.08|340.08|340.3|338.3|269
1750880100000|2025-06-25 19:35:00|340.6|338.6|340.8|338.8|341|339|340.47|338.47|178
1750880400000|2025-06-25 19:40:00|340.85|338.85|340.71|338.71|341.05|339.05|340.6|338.6|244
1750880700000|2025-06-25 19:45:00|340.72|338.72|340.55|338.55|341.13|339.13|340.1|338.1|391
1750881000000|2025-06-25 19:50:00|340.58|338.58|339.9|337.9|340.75|338.75|339.9|337.9|271
1750881300000|2025-06-25 19:55:00|339.88|337.88|340.68|338.68|340.71|338.71|339.78|337.78|259
1750881600000|2025-06-25 20:00:00|340.7|338.7|340.42|338.42|340.73|338.73|340|338|350
1750881900000|2025-06-25 20:05:00|340.47|338.47|340.31|338.31|340.96|338.96|339.8|337.8|313
1750882200000|2025-06-25 20:10:00|340.22|338.22|340.67|338.67|340.78|338.78|340.2|338.2|193
1750882500000|2025-06-25 20:15:00|340.69|338.69|340.47|338.47|341.45|339.45|340.43|338.43|313
1750882800000|2025-06-25 20:20:00|340.45|338.45|340.3|338.3|340.72|338.72|339.92|337.92|188
1750883100000|2025-06-25 20:25:00|340.22|338.22|340.85|338.85|340.86|338.86|340.1|338.1|211
1750883400000|2025-06-25 20:30:00|340.82|338.82|340.37|338.37|341.01|339.01|340.3|338.3|227
1750883700000|2025-06-25 20:35:00|340.38|338.38|340.44|338.44|341.63|339.63|340.32|338.32|266
1750884000000|2025-06-25 20:40:00|340.47|338.47|339.95|337.95|340.79|338.79|339.9|337.9|150
1750884300000|2025-06-25 20:45:00|339.94|337.94|340.74|338.74|340.87|338.87|339.6|337.6|239
1750884600000|2025-06-25 20:50:00|340.71|338.71|341.16|339.16|341.19|339.19|340.49|338.49|188
1750884900000|2025-06-25 20:55:00|341.22|339.22|341.6|339.6|342.03|340.03|341.2|339.2|262
1750885200000|2025-06-25 21:00:00|341.53|339.53|342.05|340.05|342.84|340.84|341.41|339.41|308
1750885500000|2025-06-25 21:05:00|342.06|340.06|341.04|339.04|342.35|340.35|341.01|339.01|253
1750885800000|2025-06-25 21:10:00|341.05|339.05|340.83|338.83|341.12|339.12|340.5|338.5|167
1750886100000|2025-06-25 21:15:00|340.85|338.85|340.76|338.76|341.11|339.11|340.3|338.3|158
1750886400000|2025-06-25 21:20:00|340.8|338.8|340.01|338.01|341.14|339.14|339.99|337.99|133
1750886700000|2025-06-25 21:25:00|340.1|338.1|339.64|337.64|340.71|338.71|339.64|337.64|143
1750887000000|2025-06-25 21:30:00|339.63|337.63|339.89|337.89|339.89|337.89|338.86|336.86|115
1750887300000|2025-06-25 21:35:00|339.92|337.92|339.86|337.86|340.05|338.05|339.58|337.58|113
1750887600000|2025-06-25 21:40:00|339.85|337.85|339.22|337.22|339.85|337.85|339.22|337.22|78
1750887900000|2025-06-25 21:45:00|339.23|337.23|339.52|337.52|339.54|337.54|339.23|337.23|49
1750888200000|2025-06-25 21:50:00|339.51|337.51|338.49|336.49|339.51|337.51|338.46|336.46|81
1750888500000|2025-06-25 21:55:00|338.53|336.53|339.15|337.15|339.26|337.26|338.35|336.35|142
1750888800000|2025-06-25 22:00:00|339.2|337.2|338.05|336.05|339.2|337.2|337.77|335.77|420
1750889100000|2025-06-25 22:05:00|338.02|336.02|338.19|336.19|338.46|336.46|337.6|335.6|319
1750889400000|2025-06-25 22:10:00|338.21|336.21|338.46|336.46|338.46|336.46|337.8|335.8|227
1750889700000|2025-06-25 22:15:00|338.41|336.41|338.83|336.83|338.92|336.92|338.1|336.1|231
1750890000000|2025-06-25 22:20:00|338.82|336.82|338.33|336.33|338.93|336.93|337.95|335.95|203
1750890300000|2025-06-25 22:25:00|338.34|336.34|337.67|335.67|338.34|336.34|337.6|335.6|164
1750890600000|2025-06-25 22:30:00|337.69|335.69|336.84|334.84|337.76|335.76|336.8|334.8|301
1750890900000|2025-06-25 22:35:00|336.8|334.8|336.49|334.49|337.06|335.06|336.4|334.4|293
1750891200000|2025-06-25 22:40:00|336.45|334.45|336.44|334.44|336.51|334.51|335.93|333.93|254
1750891500000|2025-06-25 22:45:00|336.48|334.48|336.21|334.21|336.5|334.5|335.98|333.98|242
1750891800000|2025-06-25 22:50:00|336.2|334.2|336.94|334.94|337.25|335.25|336.2|334.2|116
1750892100000|2025-06-25 22:55:00|336.89|334.89|336.91|334.91|337.17|335.17|336.69|334.69|120
1750892400000|2025-06-25 23:00:00|336.81|334.81|335.35|333.35|336.87|334.87|335.25|333.25|225
1750892700000|2025-06-25 23:05:00|335.3|333.3|335.97|333.97|336.02|334.02|335.1|333.1|268
1750893000000|2025-06-25 23:10:00|335.85|333.85|336.45|334.45|336.55|334.55|335.35|333.35|207
1750893300000|2025-06-25 23:15:00|336.5|334.5|336.73|334.73|337.07|335.07|336.3|334.3|200
1750893600000|2025-06-25 23:20:00|336.74|334.74|336.73|334.73|336.96|334.96|336.6|334.6|223
1750893900000|2025-06-25 23:25:00|336.7|334.7|336.46|334.46|336.73|334.73|335.93|333.93|230
1750894200000|2025-06-25 23:30:00|336.41|334.41|336.06|334.06|336.47|334.47|335.9|333.9|310
1750894500000|2025-06-25 23:35:00|336.09|334.09|336.5|334.5|336.69|334.69|336.09|334.09|262
1750894800000|2025-06-25 23:40:00|336.53|334.53|336.75|334.75|336.77|334.77|336.35|334.35|189
1750895100000|2025-06-25 23:45:00|336.82|334.82|336.35|334.35|336.96|334.96|336.3|334.3|125
1750895400000|2025-06-25 23:50:00|336.45|334.45|336.25|334.25|336.5|334.5|336.05|334.05|159
1750895700000|2025-06-25 23:55:00|336.2|334.2|336.3|334.3|336.93|334.93|336.1|334.1|184
1750896000000|2025-06-26 00:00:00|336.35|334.35|336.25|334.25|336.52|334.52|335.95|333.95|353
1750896300000|2025-06-26 00:05:00|336.29|334.29|336.85|334.85|336.85|334.85|335.84|333.84|353
1750896600000|2025-06-26 00:10:00|336.9|334.9|337.17|335.17|337.3|335.3|336.69|334.69|211
1750896900000|2025-06-26 00:15:00|337.15|335.15|337.46|335.46|338.42|336.42|337.15|335.15|427
1750897200000|2025-06-26 00:20:00|337.5|335.5|336.6|334.6|337.76|335.76|336.27|334.27|335
1750897500000|2025-06-26 00:25:00|336.63|334.63|336.53|334.53|337.12|335.12|336.46|334.46|372
1750897800000|2025-06-26 00:30:00|336.56|334.56|335.86|333.86|336.69|334.69|335.8|333.8|321
1750898100000|2025-06-26 00:35:00|335.81|333.81|336.5|334.5|336.69|334.69|335.4|333.4|295
1750898400000|2025-06-26 00:40:00|336.52|334.52|336.4|334.4|336.64|334.64|336.13|334.13|199
1750898700000|2025-06-26 00:45:00|336.43|334.43|337.45|335.45|337.61|335.61|336.3|334.3|232
1750899000000|2025-06-26 00:50:00|337.4|335.4|337.26|335.26|337.7|335.7|336.4|334.4|362
1750899300000|2025-06-26 00:55:00|337.2|335.2|336.68|334.68|337.25|335.25|336.11|334.11|272
1750899600000|2025-06-26 01:00:00|336.63|334.63|336.05|334.05|336.68|334.68|335.95|333.95|255
1750899900000|2025-06-26 01:05:00|336.1|334.1|336.05|334.05|336.19|334.19|335.6|333.6|239
1750900200000|2025-06-26 01:10:00|336|334|336.02|334.02|336.26|334.26|335.7|333.7|334
1750900500000|2025-06-26 01:15:00|336.03|334.03|334.9|332.9|336.1|334.1|334.8|332.8|311
1750900800000|2025-06-26 01:20:00|334.93|332.93|334.56|332.56|335.47|333.47|334.56|332.56|232
1750901100000|2025-06-26 01:25:00|334.61|332.61|337.55|335.55|337.61|335.61|334.55|332.55|343
1750901400000|2025-06-26 01:30:00|337.57|335.57|339.62|337.62|340.46|338.46|336.65|334.65|697
1750901700000|2025-06-26 01:35:00|339.55|337.55|339.65|337.65|341.08|339.08|339.23|337.23|775
1750902000000|2025-06-26 01:40:00|339.63|337.63|338.55|336.55|339.67|337.67|337.85|335.85|603
1750902300000|2025-06-26 01:45:00|338.47|336.47|339.1|337.1|339.1|337.1|338.13|336.13|476
1750902600000|2025-06-26 01:50:00|339.01|337.01|338.62|336.62|339.1|337.1|338.3|336.3|483
1750902900000|2025-06-26 01:55:00|338.61|336.61|338.82|336.82|339.07|337.07|338.4|336.4|359
1750903200000|2025-06-26 02:00:00|338.81|336.81|339.45|337.45|339.51|337.51|338.81|336.81|425
1750903500000|2025-06-26 02:05:00|339.5|337.5|339.21|337.21|340.16|338.16|339.21|337.21|509
1750903800000|2025-06-26 02:10:00|339.29|337.29|339.4|337.4|340.31|338.31|338.95|336.95|389
1750904100000|2025-06-26 02:15:00|339.41|337.41|339.45|337.45|339.78|337.78|339.2|337.2|344
1750904400000|2025-06-26 02:20:00|339.51|337.51|339.3|337.3|339.6|337.6|338.9|336.9|348
1750904700000|2025-06-26 02:25:00|339.31|337.31|339.24|337.24|339.45|337.45|339.08|337.08|213
1750905000000|2025-06-26 02:30:00|339.25|337.25|338.26|336.26|339.25|337.25|338.13|336.13|288
1750905300000|2025-06-26 02:35:00|338.28|336.28|338.39|336.39|338.79|336.79|338.2|336.2|242
1750905600000|2025-06-26 02:40:00|338.29|336.29|338.06|336.06|338.29|336.29|337.7|335.7|217
1750905900000|2025-06-26 02:45:00|338.04|336.04|337.88|335.88|338.16|336.16|337.62|335.62|223
1750906200000|2025-06-26 02:50:00|337.89|335.89|341.49|339.49|341.59|339.59|337.8|335.8|386
1750906500000|2025-06-26 02:55:00|341.61|339.61|341.33|339.33|341.87|339.87|341|339|653
1750906800000|2025-06-26 03:00:00|341.3|339.3|344.2|342.2|344.4|342.4|341.25|339.25|767
1750907100000|2025-06-26 03:05:00|344.16|342.16|342.8|340.8|344.23|342.23|342.8|340.8|715
1750907400000|2025-06-26 03:10:00|342.83|340.83|341.88|339.88|342.88|340.88|341.88|339.88|437
1750907700000|2025-06-26 03:15:00|341.95|339.95|341.74|339.74|342.46|340.46|341.61|339.61|376
1750908000000|2025-06-26 03:20:00|341.77|339.77|341.07|339.07|341.82|339.82|340.9|338.9|377
1750908300000|2025-06-26 03:25:00|341.03|339.03|340.47|338.47|341.11|339.11|340.3|338.3|334
1750908600000|2025-06-26 03:30:00|340.5|338.5|339.6|337.6|340.74|338.74|339.59|337.59|416
1750908900000|2025-06-26 03:35:00|339.67|337.67|339.6|337.6|340.34|338.34|339.5|337.5|360
1750909200000|2025-06-26 03:40:00|339.65|337.65|338.95|336.95|339.7|337.7|338.79|336.79|349
1750909500000|2025-06-26 03:45:00|338.93|336.93|339.51|337.51|339.74|337.74|338.68|336.68|309
1750909800000|2025-06-26 03:50:00|339.52|337.52|338.92|336.92|339.52|337.52|338.8|336.8|272
1750910100000|2025-06-26 03:55:00|338.94|336.94|339.15|337.15|339.15|337.15|338.55|336.55|222
1750910400000|2025-06-26 04:00:00|339.25|337.25|338.91|336.91|339.49|337.49|338.3|336.3|379
1750910700000|2025-06-26 04:05:00|338.92|336.92|337.13|335.13|339.06|337.06|337.05|335.05|442
1750911000000|2025-06-26 04:10:00|337.24|335.24|336.91|334.91|337.5|335.5|336.8|334.8|422
1750911300000|2025-06-26 04:15:00|336.93|334.93|336.2|334.2|336.97|334.97|336.02|334.02|454
1750911600000|2025-06-26 04:20:00|336.22|334.22|336.45|334.45|336.67|334.67|335.91|333.91|446
1750911900000|2025-06-26 04:25:00|336.47|334.47|336.05|334.05|336.53|334.53|336|334|205
1750912200000|2025-06-26 04:30:00|336|334|336.69|334.69|336.8|334.8|335.85|333.85|317
1750912500000|2025-06-26 04:35:00|336.64|334.64|335.96|333.96|337.35|335.35|335.67|333.67|305
1750912800000|2025-06-26 04:40:00|335.95|333.95|335.31|333.31|336.06|334.06|334.61|332.61|355
1750913100000|2025-06-26 04:45:00|335.42|333.42|335.01|333.01|335.42|333.42|334.58|332.58|271
1750913400000|2025-06-26 04:50:00|334.93|332.93|335.47|333.47|335.47|333.47|334.7|332.7|193
1750913700000|2025-06-26 04:55:00|335.49|333.49|336.83|334.83|336.87|334.87|335.47|333.47|218
1750914000000|2025-06-26 05:00:00|336.79|334.79|336.31|334.31|336.79|334.79|335.7|333.7|189
1750914300000|2025-06-26 05:05:00|336.26|334.26|335.81|333.81|336.3|334.3|335.71|333.71|264
1750914600000|2025-06-26 05:10:00|335.89|333.89|336.04|334.04|336.64|334.64|335.83|333.83|246
1750914900000|2025-06-26 05:15:00|336.07|334.07|336.29|334.29|336.44|334.44|335.6|333.6|241
1750915200000|2025-06-26 05:20:00|336.31|334.31|335.84|333.84|336.45|334.45|335.73|333.73|234
1750915500000|2025-06-26 05:25:00|335.8|333.8|335.45|333.45|335.95|333.95|335.39|333.39|156
1750915800000|2025-06-26 05:30:00|335.4|333.4|335.55|333.55|335.56|333.56|334.85|332.85|213
1750916100000|2025-06-26 05:35:00|335.6|333.6|334.65|332.65|335.75|333.75|334.51|332.51|215
1750916400000|2025-06-26 05:40:00|334.6|332.6|335.1|333.1|335.41|333.41|334.6|332.6|184
1750916700000|2025-06-26 05:45:00|335.08|333.08|335.41|333.41|335.45|333.45|334.95|332.95|173
1750917000000|2025-06-26 05:50:00|335.46|333.46|335.35|333.35|335.8|333.8|335.3|333.3|147
1750917300000|2025-06-26 05:55:00|335.34|333.34|335.6|333.6|335.7|333.7|335.15|333.15|126
1750917600000|2025-06-26 06:00:00|335.55|333.55|335.61|333.61|336.03|334.03|335.13|333.13|222
1750917900000|2025-06-26 06:05:00|335.66|333.66|335.98|333.98|335.98|333.98|335.4|333.4|229
1750918200000|2025-06-26 06:10:00|335.93|333.93|336.66|334.66|336.82|334.82|335.9|333.9|227
1750918500000|2025-06-26 06:15:00|336.64|334.64|336.86|334.86|336.91|334.91|335.93|333.93|312
1750918800000|2025-06-26 06:20:00|336.84|334.84|336.95|334.95|336.99|334.99|336.23|334.23|236
1750919100000|2025-06-26 06:25:00|336.92|334.92|336.2|334.2|337.2|335.2|336.1|334.1|229
1750919400000|2025-06-26 06:30:00|336.25|334.25|337.08|335.08|337.08|335.08|336.13|334.13|338
1750919700000|2025-06-26 06:35:00|337.02|335.02|337.42|335.42|337.56|335.56|336.9|334.9|284
1750920000000|2025-06-26 06:40:00|337.43|335.43|337.1|335.1|337.47|335.47|336.91|334.91|289
1750920300000|2025-06-26 06:45:00|337.15|335.15|337.26|335.26|337.48|335.48|337.1|335.1|303
1750920600000|2025-06-26 06:50:00|337.25|335.25|337.05|335.05|337.38|335.38|336.8|334.8|393
1750920900000|2025-06-26 06:55:00|337.07|335.07|337.48|335.48|337.62|335.62|337.05|335.05|356
1750921200000|2025-06-26 07:00:00|337.45|335.45|337.5|335.5|337.8|335.8|337.2|335.2|75
1750921500000|2025-06-26 07:05:00|337.45|335.45|337.85|335.85|337.9|335.9|337|335|54
1750921800000|2025-06-26 07:10:00|337.83|335.83|338.27|336.27|338.4|336.4|337.7|335.7|121
1750922100000|2025-06-26 07:15:00|338.28|336.28|338.86|336.86|339.11|337.11|337.95|335.95|413
1750922400000|2025-06-26 07:20:00|338.81|336.81|339.52|337.52|339.68|337.68|338.43|336.43|402
1750922700000|2025-06-26 07:25:00|339.5|337.5|338.93|336.93|339.64|337.64|338.7|336.7|345
1750923000000|2025-06-26 07:30:00|338.95|336.95|339.41|337.41|339.84|337.84|338.7|336.7|501
1750923300000|2025-06-26 07:35:00|339.43|337.43|339.9|337.9|340.21|338.21|339|337|398
1750923600000|2025-06-26 07:40:00|339.91|337.91|339.81|337.81|340.14|338.14|339.58|337.58|268
1750923900000|2025-06-26 07:45:00|339.86|337.86|339.55|337.55|340.72|338.72|339.35|337.35|260
1750924200000|2025-06-26 07:50:00|339.57|337.57|339.71|337.71|340.05|338.05|339.5|337.5|200
1750924500000|2025-06-26 07:55:00|339.65|337.65|338.4|336.4|339.7|337.7|338.4|336.4|234
1750924800000|2025-06-26 08:00:00|338.43|336.43|338.44|336.44|338.7|336.7|338.35|336.35|400
1750925100000|2025-06-26 08:05:00|338.42|336.42|338.97|336.97|339.02|337.02|338.3|336.3|258
1750925400000|2025-06-26 08:10:00|338.96|336.96|338.87|336.87|339.17|337.17|338.35|336.35|140
1750925700000|2025-06-26 08:15:00|338.91|336.91|338.14|336.14|339.28|337.28|337.71|335.71|257
1750926000000|2025-06-26 08:20:00|338.05|336.05|338.11|336.11|338.24|336.24|337.45|335.45|244
1750926300000|2025-06-26 08:25:00|338.08|336.08|337.45|335.45|338.21|336.21|337.45|335.45|179
1750926600000|2025-06-26 08:30:00|337.41|335.41|337.34|335.34|337.47|335.47|336.53|334.53|191
1750926900000|2025-06-26 08:35:00|337.36|335.36|337.65|335.65|337.91|335.91|337.35|335.35|209
1750927200000|2025-06-26 08:40:00|337.63|335.63|336.75|334.75|337.7|335.7|336.75|334.75|160
1750927500000|2025-06-26 08:45:00|336.79|334.79|336.66|334.66|336.89|334.89|336.34|334.34|169
1750927800000|2025-06-26 08:50:00|336.7|334.7|336.7|334.7|336.86|334.86|336.05|334.05|314
1750928100000|2025-06-26 08:55:00|336.76|334.76|336.65|334.65|336.86|334.86|336.51|334.51|235
1750928400000|2025-06-26 09:00:00|336.66|334.66|336.71|334.71|336.86|334.86|336.4|334.4|231
1750928700000|2025-06-26 09:05:00|336.74|334.74|335.45|333.45|337.05|335.05|335.44|333.44|376
1750929000000|2025-06-26 09:10:00|335.64|333.64|334.85|332.85|335.78|333.78|334.5|332.5|514
1750929300000|2025-06-26 09:15:00|334.94|332.94|335.32|333.32|335.87|333.87|334.8|332.8|541
1750929600000|2025-06-26 09:20:00|335.4|333.4|335.35|333.35|335.92|333.92|335.3|333.3|443
1750929900000|2025-06-26 09:25:00|335.33|333.33|335.05|333.05|335.48|333.48|334.8|332.8|308
1750930200000|2025-06-26 09:30:00|335.04|333.04|334.56|332.56|335.15|333.15|334.55|332.55|259
1750930500000|2025-06-26 09:35:00|334.55|332.55|334.36|332.36|334.74|332.74|334.13|332.13|217
1750930800000|2025-06-26 09:40:00|334.37|332.37|334.12|332.12|334.51|332.51|333.7|331.7|229
1750931100000|2025-06-26 09:45:00|334.15|332.15|334.38|332.38|334.46|332.46|333.6|331.6|330
1750931400000|2025-06-26 09:50:00|334.25|332.25|333.84|331.84|334.37|332.37|333.7|331.7|339
1750931700000|2025-06-26 09:55:00|333.82|331.82|333.95|331.95|334.1|332.1|333.52|331.52|249
1750932000000|2025-06-26 10:00:00|333.93|331.93|334.17|332.17|334.17|332.17|333.33|331.33|331
1750932300000|2025-06-26 10:05:00|334.19|332.19|335|333|335.13|333.13|334.19|332.19|239
1750932600000|2025-06-26 10:10:00|334.9|332.9|334.81|332.81|335.25|333.25|334.4|332.4|219
1750932900000|2025-06-26 10:15:00|334.8|332.8|334.92|332.92|334.97|332.97|334.31|332.31|314
1750933200000|2025-06-26 10:20:00|334.95|332.95|334.3|332.3|335.07|333.07|334.15|332.15|240
1750933500000|2025-06-26 10:25:00|334.31|332.31|334.55|332.55|334.69|332.69|334.13|332.13|316
1750933800000|2025-06-26 10:30:00|334.51|332.51|334.52|332.52|334.71|332.71|334.2|332.2|279
1750934100000|2025-06-26 10:35:00|334.57|332.57|334.1|332.1|334.89|332.89|334.09|332.09|247
1750934400000|2025-06-26 10:40:00|334.09|332.09|334.22|332.22|334.4|332.4|333.9|331.9|187
1750934700000|2025-06-26 10:45:00|334.23|332.23|334.72|332.72|334.77|332.77|334.2|332.2|211
1750935000000|2025-06-26 10:50:00|334.71|332.71|334.21|332.21|335.14|333.14|333.89|331.89|253
1750935300000|2025-06-26 10:55:00|334.2|332.2|334.83|332.83|335.15|333.15|334.2|332.2|290
1750935600000|2025-06-26 11:00:00|334.84|332.84|334.45|332.45|334.91|332.91|334.39|332.39|279
1750935900000|2025-06-26 11:05:00|334.5|332.5|334.42|332.42|334.66|332.66|334|332|272
1750936200000|2025-06-26 11:10:00|334.37|332.37|334.6|332.6|334.68|332.68|334.27|332.27|262
1750936500000|2025-06-26 11:15:00|334.61|332.61|334.01|332.01|334.61|332.61|333.9|331.9|370
1750936800000|2025-06-26 11:20:00|334|332|333.93|331.93|334.36|332.36|333.55|331.55|337
1750937100000|2025-06-26 11:25:00|333.96|331.96|334.12|332.12|334.31|332.31|333.78|331.78|300
1750937400000|2025-06-26 11:30:00|334.07|332.07|334.28|332.28|334.5|332.5|333.93|331.93|345
1750937700000|2025-06-26 11:35:00|334.31|332.31|333.93|331.93|334.39|332.39|333.9|331.9|199
1750938000000|2025-06-26 11:40:00|333.94|331.94|333.07|331.07|333.94|331.94|332.82|330.82|282
1750938300000|2025-06-26 11:45:00|333.02|331.02|333.81|331.81|334.18|332.18|333.02|331.02|227
1750938600000|2025-06-26 11:50:00|333.82|331.82|333.53|331.53|334.11|332.11|333.45|331.45|448
1750938900000|2025-06-26 11:55:00|333.56|331.56|333.8|331.8|333.95|331.95|333.4|331.4|196
1750939200000|2025-06-26 12:00:00|333.82|331.82|333.4|331.4|333.82|331.82|333.01|331.01|279
1750939500000|2025-06-26 12:05:00|333.45|331.45|333.23|331.23|334.03|332.03|333.11|331.11|294
1750939800000|2025-06-26 12:10:00|333.22|331.22|333.21|331.21|333.31|331.31|332.7|330.7|307
1750940100000|2025-06-26 12:15:00|333.22|331.22|332.82|330.82|333.72|331.72|332.73|330.73|218
1750940400000|2025-06-26 12:20:00|332.74|330.74|331.93|329.93|333.02|331.02|331.9|329.9|383
1750940700000|2025-06-26 12:25:00|331.9|329.9|332.5|330.5|333|331|331.85|329.85|313
1750941000000|2025-06-26 12:30:00|332.51|330.51|332.65|330.65|332.93|330.93|332.04|330.04|484
1750941300000|2025-06-26 12:35:00|332.66|330.66|332.1|330.1|332.92|330.92|331.95|329.95|343
1750941600000|2025-06-26 12:40:00|332.15|330.15|332.76|330.76|333.15|331.15|332.15|330.15|262
1750941900000|2025-06-26 12:45:00|332.77|330.77|331.65|329.65|332.8|330.8|331.5|329.5|392
1750942200000|2025-06-26 12:50:00|331.62|329.62|330.58|328.58|331.72|329.72|330.21|328.21|439
1750942500000|2025-06-26 12:55:00|330.53|328.53|330.83|328.83|330.9|328.9|330.41|328.41|393
1750942800000|2025-06-26 13:00:00|330.8|328.8|331.22|329.22|331.25|329.25|330.48|328.48|431
1750943100000|2025-06-26 13:05:00|331.16|329.16|330.74|328.74|331.5|329.5|330.1|328.1|362
1750943400000|2025-06-26 13:10:00|330.73|328.73|329.76|327.76|330.79|328.79|329.76|327.76|436
1750943700000|2025-06-26 13:15:00|329.79|327.79|330.24|328.24|330.62|328.62|329.7|327.7|386
1750944000000|2025-06-26 13:20:00|330.21|328.21|330.03|328.03|330.33|328.33|329.62|327.62|427
1750944300000|2025-06-26 13:25:00|330.06|328.06|330.23|328.23|330.45|328.45|329.69|327.69|455
1750944600000|2025-06-26 13:30:00|330.24|328.24|329.8|327.8|330.69|328.69|329.8|327.8|593
1750944900000|2025-06-26 13:35:00|329.82|327.82|330.36|328.36|330.36|328.36|328.9|326.9|614
1750945200000|2025-06-26 13:40:00|330.39|328.39|331.01|329.01|331.45|329.45|330.03|328.03|499
1750945500000|2025-06-26 13:45:00|331.05|329.05|329.49|327.49|331.58|329.58|329.3|327.3|606
1750945800000|2025-06-26 13:50:00|329.5|327.5|329.1|327.1|329.53|327.53|328.19|326.19|661
1750946100000|2025-06-26 13:55:00|329.11|327.11|329.14|327.14|329.3|327.3|328.58|326.58|467
1750946400000|2025-06-26 14:00:00|329.11|327.11|330.42|328.42|330.52|328.52|328.99|326.99|484
1750946700000|2025-06-26 14:05:00|330.39|328.39|328.73|326.73|330.39|328.39|328.73|326.73|537
1750947000000|2025-06-26 14:10:00|328.67|326.67|329.41|327.41|329.49|327.49|328.19|326.19|558
1750947300000|2025-06-26 14:15:00|329.4|327.4|329.12|327.12|330.16|328.16|328.9|326.9|487
1750947600000|2025-06-26 14:20:00|329.11|327.11|330.26|328.26|330.51|328.51|329.1|327.1|506
1750947900000|2025-06-26 14:25:00|330.27|328.27|331.44|329.44|331.64|329.64|330.27|328.27|410
1750948200000|2025-06-26 14:30:00|331.45|329.45|332.92|330.92|333.31|331.31|331.3|329.3|538
1750948500000|2025-06-26 14:35:00|332.9|330.9|332.26|330.26|333.33|331.33|332.07|330.07|497
1750948800000|2025-06-26 14:40:00|332.23|330.23|332.95|330.95|333.26|331.26|332.18|330.18|548
1750949100000|2025-06-26 14:45:00|332.9|330.9|333.78|331.78|334.1|332.1|332.81|330.81|622
1750949400000|2025-06-26 14:50:00|333.77|331.77|332.42|330.42|333.83|331.83|332.1|330.1|457
1750949700000|2025-06-26 14:55:00|332.33|330.33|332.25|330.25|332.61|330.61|332.02|330.02|445
1750950000000|2025-06-26 15:00:00|332.26|330.26|332.37|330.37|332.86|330.86|332.13|330.13|413
1750950300000|2025-06-26 15:05:00|332.23|330.23|333.19|331.19|333.25|331.25|332.22|330.22|474
1750950600000|2025-06-26 15:10:00|333.22|331.22|332.6|330.6|333.26|331.26|332.4|330.4|385
1750950900000|2025-06-26 15:15:00|332.59|330.59|333.35|331.35|333.5|331.5|332.58|330.58|415
1750951200000|2025-06-26 15:20:00|333.42|331.42|333.25|331.25|333.52|331.52|332.77|330.77|288
1750951500000|2025-06-26 15:25:00|333.2|331.2|330.65|328.65|333.25|331.25|330.5|328.5|410
1750951800000|2025-06-26 15:30:00|330.72|328.72|330.1|328.1|330.89|328.89|329.25|327.25|781
1750952100000|2025-06-26 15:35:00|330.12|328.12|331.65|329.65|331.65|329.65|330|328|482
1750952400000|2025-06-26 15:40:00|331.7|329.7|331.88|329.88|332.51|330.51|331.38|329.38|344
1750952700000|2025-06-26 15:45:00|331.83|329.83|332|330|332.75|330.75|331.8|329.8|450
1750953000000|2025-06-26 15:50:00|332.01|330.01|332.28|330.28|332.35|330.35|331.5|329.5|428
1750953300000|2025-06-26 15:55:00|332.29|330.29|332.24|330.24|332.57|330.57|331.9|329.9|377
1750953600000|2025-06-26 16:00:00|332.29|330.29|332.4|330.4|332.58|330.58|332.09|330.09|307
1750953900000|2025-06-26 16:05:00|332.35|330.35|331.44|329.44|332.35|330.35|331.2|329.2|343
1750954200000|2025-06-26 16:10:00|331.47|329.47|331.1|329.1|331.54|329.54|330.75|328.75|342
1750954500000|2025-06-26 16:15:00|331.05|329.05|330.25|328.25|331.12|329.12|330.25|328.25|328
1750954800000|2025-06-26 16:20:00|330.2|328.2|330.89|328.89|331.35|329.35|329.97|327.97|326
1750955100000|2025-06-26 16:25:00|330.9|328.9|331.04|329.04|331.34|329.34|330.4|328.4|357
1750955400000|2025-06-26 16:30:00|330.99|328.99|331.35|329.35|331.48|329.48|330.88|328.88|275
1750955700000|2025-06-26 16:35:00|331.43|329.43|330.89|328.89|331.48|329.48|330.78|328.78|238
1750956000000|2025-06-26 16:40:00|330.9|328.9|330.88|328.88|331.55|329.55|330.79|328.79|325
1750956300000|2025-06-26 16:45:00|330.87|328.87|330.52|328.52|330.87|328.87|329.78|327.78|245
1750956600000|2025-06-26 16:50:00|330.51|328.51|330.6|328.6|330.97|328.97|330.31|328.31|247
1750956900000|2025-06-26 16:55:00|330.51|328.51|330.75|328.75|330.85|328.85|330.35|328.35|187
1750957200000|2025-06-26 17:00:00|330.7|328.7|332.43|330.43|332.43|330.43|330.7|328.7|243
1750957500000|2025-06-26 17:05:00|332.46|330.46|332.14|330.14|333.09|331.09|331.92|329.92|396
1750957800000|2025-06-26 17:10:00|332.13|330.13|330.75|328.75|332.36|330.36|330.7|328.7|370
1750958100000|2025-06-26 17:15:00|330.82|328.82|330.97|328.97|331.6|329.6|330.6|328.6|404
1750958400000|2025-06-26 17:20:00|330.98|328.98|330.78|328.78|331.04|329.04|330.5|328.5|390
1750958700000|2025-06-26 17:25:00|330.8|328.8|330.99|328.99|331.19|329.19|330.59|328.59|293
1750959000000|2025-06-26 17:30:00|330.98|328.98|330.45|328.45|331.16|329.16|330.33|328.33|250
1750959300000|2025-06-26 17:35:00|330.42|328.42|330.7|328.7|331.1|329.1|330.42|328.42|385
1750959600000|2025-06-26 17:40:00|330.71|328.71|331.11|329.11|331.45|329.45|330.7|328.7|366
1750959900000|2025-06-26 17:45:00|331.12|329.12|331.15|329.15|331.3|329.3|330.57|328.57|359
1750960200000|2025-06-26 17:50:00|331.2|329.2|330.2|328.2|331.22|329.22|330.18|328.18|337
1750960500000|2025-06-26 17:55:00|330.21|328.21|329.89|327.89|330.37|328.37|329.71|327.71|345
1750960800000|2025-06-26 18:00:00|329.9|327.9|331.2|329.2|331.2|329.2|329.61|327.61|235
1750961100000|2025-06-26 18:05:00|331.25|329.25|331.29|329.29|331.79|329.79|331.12|329.12|368
1750961400000|2025-06-26 18:10:00|331.28|329.28|331.97|329.97|332.2|330.2|331.21|329.21|300
1750961700000|2025-06-26 18:15:00|332.04|330.04|331.5|329.5|332.18|330.18|331.32|329.32|391
1750962000000|2025-06-26 18:20:00|331.48|329.48|330.95|328.95|332.19|330.19|330.7|328.7|346
1750962300000|2025-06-26 18:25:00|330.99|328.99|330.8|328.8|331.3|329.3|330.36|328.36|384
1750962600000|2025-06-26 18:30:00|330.85|328.85|330.89|328.89|331.11|329.11|330.25|328.25|405
1750962900000|2025-06-26 18:35:00|330.9|328.9|330.1|328.1|330.92|328.92|329.96|327.96|458
1750963200000|2025-06-26 18:40:00|330.05|328.05|330.88|328.88|330.92|328.92|330.02|328.02|272
1750963500000|2025-06-26 18:45:00|330.85|328.85|330.52|328.52|331.48|329.48|329.9|327.9|313
1750963800000|2025-06-26 18:50:00|330.53|328.53|330.91|328.91|331.19|329.19|330.12|328.12|312
1750964100000|2025-06-26 18:55:00|330.9|328.9|330.87|328.87|331.07|329.07|330.18|328.18|286
1750964400000|2025-06-26 19:00:00|330.86|328.86|331.17|329.17|331.7|329.7|330.77|328.77|295
1750964700000|2025-06-26 19:05:00|331.19|329.19|330.8|328.8|331.33|329.33|330.3|328.3|287
1750965000000|2025-06-26 19:10:00|330.75|328.75|331.29|329.29|331.29|329.29|330.61|328.61|280
1750965300000|2025-06-26 19:15:00|331.3|329.3|332.61|330.61|332.79|330.79|331.21|329.21|330
1750965600000|2025-06-26 19:20:00|332.6|330.6|332.75|330.75|332.81|330.81|332.32|330.32|299
1750965900000|2025-06-26 19:25:00|332.82|330.82|332.66|330.66|333.05|331.05|332.58|330.58|257
1750966200000|2025-06-26 19:30:00|332.65|330.65|333.45|331.45|333.47|331.47|332.58|330.58|201
1750966500000|2025-06-26 19:35:00|333.42|331.42|333.77|331.77|333.8|331.8|333.23|331.23|235
1750966800000|2025-06-26 19:40:00|333.74|331.74|333.9|331.9|334.1|332.1|333.6|331.6|109
1750967100000|2025-06-26 19:45:00|333.84|331.84|333.25|331.25|333.9|331.9|333.04|331.04|243
1750967400000|2025-06-26 19:50:00|333.24|331.24|333.35|331.35|333.44|331.44|332.96|330.96|273
1750967700000|2025-06-26 19:55:00|333.33|331.33|333.2|331.2|334|332|333.2|331.2|244
1750968000000|2025-06-26 20:00:00|333.1|331.1|333.01|331.01|333.12|331.12|332.56|330.56|219
1750968300000|2025-06-26 20:05:00|333.06|331.06|334.71|332.71|334.87|332.87|333.06|331.06|232
1750968600000|2025-06-26 20:10:00|334.7|332.7|334.15|332.15|334.7|332.7|333.97|331.97|208
1750968900000|2025-06-26 20:15:00|334.1|332.1|334.21|332.21|334.53|332.53|333.98|331.98|200
1750969200000|2025-06-26 20:20:00|334.17|332.17|333.96|331.96|334.21|332.21|333.49|331.49|181
1750969500000|2025-06-26 20:25:00|333.91|331.91|334.4|332.4|334.66|332.66|333.82|331.82|183
1750969800000|2025-06-26 20:30:00|334.42|332.42|335.53|333.53|335.63|333.63|334.38|332.38|344
1750970100000|2025-06-26 20:35:00|335.49|333.49|336|334|336.25|334.25|335.4|333.4|283
1750970400000|2025-06-26 20:40:00|335.95|333.95|336.38|334.38|336.65|334.65|335.9|333.9|320
1750970700000|2025-06-26 20:45:00|336.36|334.36|334.9|332.9|336.4|334.4|334.9|332.9|379
1750971000000|2025-06-26 20:50:00|334.88|332.88|335.46|333.46|335.84|333.84|334.39|332.39|305
1750971300000|2025-06-26 20:55:00|335.45|333.45|335.52|333.52|335.68|333.68|335.33|333.33|199
1750971600000|2025-06-26 21:00:00|335.47|333.47|335.13|333.13|335.47|333.47|335.05|333.05|230
1750971900000|2025-06-26 21:05:00|335.15|333.15|334.69|332.69|335.37|333.37|334.68|332.68|255
1750972200000|2025-06-26 21:10:00|334.67|332.67|333.51|331.51|334.67|332.67|333.41|331.41|402
1750972500000|2025-06-26 21:15:00|333.5|331.5|333.77|331.77|333.87|331.87|333|331|253
1750972800000|2025-06-26 21:20:00|333.76|331.76|332.37|330.37|333.77|331.77|331.92|329.92|290
1750973100000|2025-06-26 21:25:00|332.43|330.43|333.56|331.56|333.8|331.8|332.43|330.43|161
1750973400000|2025-06-26 21:30:00|333.57|331.57|332.19|330.19|333.98|331.98|331.43|329.43|293
1750973700000|2025-06-26 21:35:00|332.15|330.15|332.24|330.24|332.39|330.39|330.74|328.74|549
1750974000000|2025-06-26 21:40:00|332.26|330.26|331.47|329.47|332.39|330.39|331.38|329.38|287
1750974300000|2025-06-26 21:45:00|331.49|329.49|332.19|330.19|332.21|330.21|330.86|328.86|150
1750974600000|2025-06-26 21:50:00|332.2|330.2|332.11|330.11|332.81|330.81|331.7|329.7|165
1750974900000|2025-06-26 21:55:00|332.07|330.07|332.52|330.52|332.93|330.93|331.66|329.66|202
1750975200000|2025-06-26 22:00:00|332.5|330.5|333.31|331.31|333.89|331.89|332.2|330.2|512
1750975500000|2025-06-26 22:05:00|333.33|331.33|332.23|330.23|333.41|331.41|331.7|329.7|524
1750975800000|2025-06-26 22:10:00|332.22|330.22|331.52|329.52|332.3|330.3|331.2|329.2|408
1750976100000|2025-06-26 22:15:00|331.53|329.53|331|329|331.77|329.77|330.9|328.9|381
1750976400000|2025-06-26 22:20:00|331.03|329.03|332.04|330.04|332.04|330.04|331|329|422
1750976700000|2025-06-26 22:25:00|332.02|330.02|331.93|329.93|332.57|330.57|331.9|329.9|237
1750977000000|2025-06-26 22:30:00|331.92|329.92|331.29|329.29|332.08|330.08|330.65|328.65|299
1750977300000|2025-06-26 22:35:00|331.38|329.38|331.2|329.2|331.38|329.38|330.83|328.83|188
1750977600000|2025-06-26 22:40:00|331.22|329.22|330.84|328.84|331.41|329.41|330.83|328.83|170
1750977900000|2025-06-26 22:45:00|330.86|328.86|331.27|329.27|331.62|329.62|330.8|328.8|149
1750978200000|2025-06-26 22:50:00|331.26|329.26|330.8|328.8|331.73|329.73|330.8|328.8|145
1750978500000|2025-06-26 22:55:00|330.85|328.85|331.05|329.05|331.53|329.53|330.85|328.85|174
1750978800000|2025-06-26 23:00:00|331.1|329.1|331.03|329.03|331.32|329.32|330.86|328.86|252
1750979100000|2025-06-26 23:05:00|331.08|329.08|331.01|329.01|331.26|329.26|330.73|328.73|325
1750979400000|2025-06-26 23:10:00|330.98|328.98|330.95|328.95|331.47|329.47|330.81|328.81|222
1750979700000|2025-06-26 23:15:00|330.99|328.99|331.21|329.21|331.62|329.62|330.93|328.93|168
1750980000000|2025-06-26 23:20:00|331.2|329.2|331.37|329.37|331.52|329.52|330.93|328.93|195
1750980300000|2025-06-26 23:25:00|331.39|329.39|331.45|329.45|331.6|329.6|331.1|329.1|218
1750980600000|2025-06-26 23:30:00|331.42|329.42|330.73|328.73|331.42|329.42|330.6|328.6|311
1750980900000|2025-06-26 23:35:00|330.78|328.78|331.33|329.33|331.57|329.57|330.78|328.78|246
1750981200000|2025-06-26 23:40:00|331.37|329.37|331.15|329.15|331.44|329.44|331|329|229
1750981500000|2025-06-26 23:45:00|331.13|329.13|330.85|328.85|331.29|329.29|330.69|328.69|356
1750981800000|2025-06-26 23:50:00|330.92|328.92|330.91|328.91|331.01|329.01|330.24|328.24|378
1750982100000|2025-06-26 23:55:00|330.9|328.9|330.94|328.94|330.97|328.97|330.5|328.5|271
1750982400000|2025-06-27 00:00:00|330.93|328.93|331.4|329.4|331.44|329.44|330.86|328.86|282
1750982700000|2025-06-27 00:05:00|331.38|329.38|331.5|329.5|331.52|329.52|330.99|328.99|349
1750983000000|2025-06-27 00:10:00|331.49|329.49|330.95|328.95|331.61|329.61|330.9|328.9|340
1750983300000|2025-06-27 00:15:00|330.92|328.92|330.4|328.4|331.1|329.1|330.39|328.39|372
1750983600000|2025-06-27 00:20:00|330.42|328.42|331.65|329.65|331.74|329.74|330.3|328.3|278
1750983900000|2025-06-27 00:25:00|331.7|329.7|332.02|330.02|332.08|330.08|331.3|329.3|264
1750984200000|2025-06-27 00:30:00|332|330|332.1|330.1|332.18|330.18|331.41|329.41|392
1750984500000|2025-06-27 00:35:00|332.13|330.13|333.03|331.03|333.03|331.03|332|330|262
1750984800000|2025-06-27 00:40:00|332.98|330.98|331.11|329.11|333.15|331.15|330.75|328.75|450
1750985100000|2025-06-27 00:45:00|331.06|329.06|330.51|328.51|331.52|329.52|330.47|328.47|326
1750985400000|2025-06-27 00:50:00|330.5|328.5|329.65|327.65|330.5|328.5|329.4|327.4|426
1750985700000|2025-06-27 00:55:00|329.67|327.67|329.8|327.8|330.12|328.12|329.62|327.62|432
1750986000000|2025-06-27 01:00:00|329.85|327.85|330.51|328.51|330.51|328.51|329.63|327.63|304
1750986300000|2025-06-27 01:05:00|330.54|328.54|329.35|327.35|330.82|328.82|328.63|326.63|365
1750986600000|2025-06-27 01:10:00|329.38|327.38|333.75|331.75|333.88|331.88|329.17|327.17|544
1750986900000|2025-06-27 01:15:00|333.72|331.72|332.4|330.4|334.05|332.05|332.4|330.4|580
1750987200000|2025-06-27 01:20:00|332.41|330.41|333.6|331.6|333.87|331.87|332.4|330.4|495
1750987500000|2025-06-27 01:25:00|333.59|331.59|333.6|331.6|334.19|332.19|333.35|331.35|304
1750987800000|2025-06-27 01:30:00|333.51|331.51|334.05|332.05|334.18|332.18|333.07|331.07|290
1750988100000|2025-06-27 01:35:00|334|332|334.81|332.81|334.91|332.91|333.87|331.87|217
1750988400000|2025-06-27 01:40:00|334.8|332.8|335.11|333.11|335.55|333.55|334.8|332.8|330
1750988700000|2025-06-27 01:45:00|335.06|333.06|334.89|332.89|335.35|333.35|334.47|332.47|323
1750989000000|2025-06-27 01:50:00|334.9|332.9|335.2|333.2|335.57|333.57|334.6|332.6|395
1750989300000|2025-06-27 01:55:00|335.18|333.18|334.97|332.97|335.3|333.3|334.74|332.74|328
1750989600000|2025-06-27 02:00:00|334.99|332.99|335.02|333.02|335.06|333.06|334.4|332.4|321
1750989900000|2025-06-27 02:05:00|335.04|333.04|335.8|333.8|335.92|333.92|335.04|333.04|296
1750990200000|2025-06-27 02:10:00|335.81|333.81|335.23|333.23|335.88|333.88|334.98|332.98|332
1750990500000|2025-06-27 02:15:00|335.13|333.13|335.49|333.49|335.74|333.74|335.1|333.1|383
1750990800000|2025-06-27 02:20:00|335.55|333.55|335.55|333.55|335.66|333.66|335.28|333.28|394
1750991100000|2025-06-27 02:25:00|335.51|333.51|335.38|333.38|335.64|333.64|335.12|333.12|274
1750991400000|2025-06-27 02:30:00|335.32|333.32|335.38|333.38|335.55|333.55|335|333|382
1750991700000|2025-06-27 02:35:00|335.32|333.32|335.85|333.85|336.1|334.1|335.24|333.24|351
1750992000000|2025-06-27 02:40:00|335.81|333.81|335.29|333.29|336.08|334.08|335.29|333.29|426
1750992300000|2025-06-27 02:45:00|335.27|333.27|335.62|333.62|335.88|333.88|335.1|333.1|343
1750992600000|2025-06-27 02:50:00|335.63|333.63|335.71|333.71|336.01|334.01|335.37|333.37|331
1750992900000|2025-06-27 02:55:00|335.75|333.75|335.6|333.6|335.82|333.82|335.35|333.35|343
1750993200000|2025-06-27 03:00:00|335.66|333.66|335.9|333.9|336.23|334.23|335.66|333.66|356
1750993500000|2025-06-27 03:05:00|335.91|333.91|335.89|333.89|336.08|334.08|335.65|333.65|231
1750993800000|2025-06-27 03:10:00|335.88|333.88|335.14|333.14|335.88|333.88|335.1|333.1|242
1750994100000|2025-06-27 03:15:00|335.11|333.11|336.02|334.02|336.07|334.07|335.11|333.11|245
1750994400000|2025-06-27 03:20:00|336.04|334.04|335.83|333.83|336.07|334.07|335.79|333.79|208
1750994700000|2025-06-27 03:25:00|335.85|333.85|336.15|334.15|336.22|334.22|335.64|333.64|273
1750995000000|2025-06-27 03:30:00|336.1|334.1|336.19|334.19|336.23|334.23|335.84|333.84|271
1750995300000|2025-06-27 03:35:00|336.2|334.2|335.94|333.94|336.51|334.51|335.85|333.85|247
1750995600000|2025-06-27 03:40:00|335.95|333.95|336|334|336.26|334.26|335.84|333.84|273
1750995900000|2025-06-27 03:45:00|336.01|334.01|335.88|333.88|336.25|334.25|335.75|333.75|234
1750996200000|2025-06-27 03:50:00|335.9|333.9|335.69|333.69|336.18|334.18|335.68|333.68|263
1750996500000|2025-06-27 03:55:00|335.71|333.71|335.6|333.6|336.08|334.08|335.55|333.55|236
1750996800000|2025-06-27 04:00:00|335.55|333.55|335.39|333.39|335.66|333.66|335.25|333.25|242
1750997100000|2025-06-27 04:05:00|335.38|333.38|335.38|333.38|335.61|333.61|335.25|333.25|330
1750997400000|2025-06-27 04:10:00|335.37|333.37|335.11|333.11|335.41|333.41|334.85|332.85|199
1750997700000|2025-06-27 04:15:00|335.1|333.1|335.1|333.1|335.48|333.48|334.58|332.58|213
1750998000000|2025-06-27 04:20:00|335.14|333.14|335.91|333.91|336.21|334.21|335.14|333.14|242
1750998300000|2025-06-27 04:25:00|335.96|333.96|336.2|334.2|336.49|334.49|335.96|333.96|169
1750998600000|2025-06-27 04:30:00|336.26|334.26|336.43|334.43|336.55|334.55|335.99|333.99|194
1750998900000|2025-06-27 04:35:00|336.42|334.42|336.69|334.69|337.16|335.16|336.42|334.42|220
1750999200000|2025-06-27 04:40:00|336.71|334.71|336.51|334.51|336.76|334.76|336.33|334.33|183
1750999500000|2025-06-27 04:45:00|336.59|334.59|337.45|335.45|337.45|335.45|336.59|334.59|180
1750999800000|2025-06-27 04:50:00|337.44|335.44|337.15|335.15|337.5|335.5|336.9|334.9|172
1751000100000|2025-06-27 04:55:00|337.2|335.2|336.87|334.87|337.2|335.2|336.72|334.72|75
1751000400000|2025-06-27 05:00:00|336.78|334.78|336.83|334.83|337.09|335.09|336.52|334.52|170
1751000700000|2025-06-27 05:05:00|336.96|334.96|337.45|335.45|337.45|335.45|336.89|334.89|176
1751001000000|2025-06-27 05:10:00|337.54|335.54|338.07|336.07|338.76|336.76|337.5|335.5|253
1751001300000|2025-06-27 05:15:00|338.03|336.03|336.93|334.93|338.03|336.03|336.91|334.91|272
1751001600000|2025-06-27 05:20:00|336.95|334.95|336.41|334.41|337.09|335.09|336.34|334.34|281
1751001900000|2025-06-27 05:25:00|336.42|334.42|335.45|333.45|336.43|334.43|335.4|333.4|355
1751002200000|2025-06-27 05:30:00|335.42|333.42|334.78|332.78|335.78|333.78|334.7|332.7|411
1751002500000|2025-06-27 05:35:00|334.76|332.76|334.44|332.44|334.95|332.95|334.23|332.23|354
1751002800000|2025-06-27 05:40:00|334.46|332.46|333.65|331.65|334.54|332.54|333.62|331.62|404
1751003100000|2025-06-27 05:45:00|333.6|331.6|333.49|331.49|334.07|332.07|333.45|331.45|390
1751003400000|2025-06-27 05:50:00|333.54|331.54|333.31|331.31|333.8|331.8|333.15|331.15|465
1751003700000|2025-06-27 05:55:00|333.28|331.28|332.19|330.19|333.31|331.31|332.15|330.15|514
1751004000000|2025-06-27 06:00:00|332.18|330.18|331.66|329.66|332.24|330.24|331.44|329.44|512
1751004300000|2025-06-27 06:05:00|331.61|329.61|330.92|328.92|331.78|329.78|330.8|328.8|557
1751004600000|2025-06-27 06:10:00|330.91|328.91|331.29|329.29|331.64|329.64|330.65|328.65|536
1751004900000|2025-06-27 06:15:00|331.32|329.32|331.29|329.29|331.64|329.64|330.89|328.89|606
1751005200000|2025-06-27 06:20:00|331.31|329.31|331.65|329.65|331.8|329.8|330.25|328.25|533
1751005500000|2025-06-27 06:25:00|331.68|329.68|331.25|329.25|331.81|329.81|331.16|329.16|369
1751005800000|2025-06-27 06:30:00|331.09|329.09|332.57|330.57|332.57|330.57|330.45|328.45|349
1751006100000|2025-06-27 06:35:00|332.56|330.56|332.3|330.3|333.1|331.1|332.04|330.04|361
1751006400000|2025-06-27 06:40:00|332.31|330.31|332.91|330.91|333.1|331.1|332.05|330.05|334
1751006700000|2025-06-27 06:45:00|332.92|330.92|332.48|330.48|333|331|332.13|330.13|479
1751007000000|2025-06-27 06:50:00|332.45|330.45|332.89|330.89|332.9|330.9|332.13|330.13|389
1751007300000|2025-06-27 06:55:00|332.88|330.88|332.21|330.21|332.89|330.89|331.96|329.96|394
1751007600000|2025-06-27 07:00:00|332.23|330.23|332.4|330.4|332.97|330.97|332.19|330.19|310
1751007900000|2025-06-27 07:05:00|332.41|330.41|332.54|330.54|332.75|330.75|332.15|330.15|330
1751008200000|2025-06-27 07:10:00|332.56|330.56|333.08|331.08|333.25|331.25|332.55|330.55|258
1751008500000|2025-06-27 07:15:00|333.03|331.03|333.23|331.23|333.25|331.25|332.93|330.93|242
1751008800000|2025-06-27 07:20:00|333.24|331.24|331.72|329.72|333.84|331.84|331.7|329.7|390
1751009100000|2025-06-27 07:25:00|331.78|329.78|331.95|329.95|331.98|329.98|331.2|329.2|440
1751009400000|2025-06-27 07:30:00|331.96|329.96|331.69|329.69|331.96|329.96|331.5|329.5|366
1751009700000|2025-06-27 07:35:00|331.65|329.65|331.17|329.17|331.94|329.94|331.15|329.15|390
1751010000000|2025-06-27 07:40:00|331.16|329.16|330.42|328.42|331.25|329.25|330.35|328.35|403
1751010300000|2025-06-27 07:45:00|330.45|328.45|329.95|327.95|330.49|328.49|329.95|327.95|330
1751010600000|2025-06-27 07:50:00|329.94|327.94|329.88|327.88|330.51|328.51|329.83|327.83|323
1751010900000|2025-06-27 07:55:00|329.89|327.89|330.64|328.64|330.65|328.65|329.88|327.88|136
1751011200000|2025-06-27 08:00:00|330.66|328.66|331.29|329.29|331.76|329.76|330.63|328.63|337
1751011500000|2025-06-27 08:05:00|331.3|329.3|331.13|329.13|331.75|329.75|331.1|329.1|396
1751011800000|2025-06-27 08:10:00|331.11|329.11|331.32|329.32|331.6|329.6|330.83|328.83|391
1751012100000|2025-06-27 08:15:00|331.31|329.31|331.04|329.04|331.4|329.4|330.73|328.73|419
1751012400000|2025-06-27 08:20:00|331.07|329.07|331.23|329.23|331.33|329.33|330.48|328.48|385
1751012700000|2025-06-27 08:25:00|331.26|329.26|330.78|328.78|331.82|329.82|330.7|328.7|371
1751013000000|2025-06-27 08:30:00|330.72|328.72|331.17|329.17|331.51|329.51|330.7|328.7|337
1751013300000|2025-06-27 08:35:00|331.18|329.18|332.4|330.4|332.53|330.53|331.15|329.15|412
1751013600000|2025-06-27 08:40:00|332.35|330.35|332.18|330.18|332.52|330.52|332.06|330.06|294
1751013900000|2025-06-27 08:45:00|332.19|330.19|333.42|331.42|333.83|331.83|332.18|330.18|359
1751014200000|2025-06-27 08:50:00|333.41|331.41|333.31|331.31|334.15|332.15|333.21|331.21|451
1751014500000|2025-06-27 08:55:00|333.35|331.35|333.45|331.45|333.63|331.63|332.62|330.62|420
1751014800000|2025-06-27 09:00:00|333.42|331.42|332.54|330.54|333.58|331.58|332.54|330.54|451
1751015100000|2025-06-27 09:05:00|332.53|330.53|332.73|330.73|333.37|331.37|332.19|330.19|503
1751015400000|2025-06-27 09:10:00|332.74|330.74|332.23|330.23|332.75|330.75|332.05|330.05|297
1751015700000|2025-06-27 09:15:00|332.22|330.22|333.68|331.68|333.83|331.83|332.22|330.22|425
1751016000000|2025-06-27 09:20:00|333.64|331.64|333.11|331.11|333.69|331.69|333.04|331.04|421
1751016300000|2025-06-27 09:25:00|333.16|331.16|332.3|330.3|333.5|331.5|332.15|330.15|442
1751016600000|2025-06-27 09:30:00|332.34|330.34|333.28|331.28|333.5|331.5|332.32|330.32|434
1751016900000|2025-06-27 09:35:00|333.25|331.25|332.77|330.77|333.3|331.3|332.65|330.65|372
1751017200000|2025-06-27 09:40:00|332.75|330.75|332.49|330.49|332.75|330.75|331.94|329.94|417
1751017500000|2025-06-27 09:45:00|332.5|330.5|332.7|330.7|332.7|330.7|332.23|330.23|302
1751017800000|2025-06-27 09:50:00|332.81|330.81|333.14|331.14|333.47|331.47|332.51|330.51|375
1751018100000|2025-06-27 09:55:00|333.18|331.18|333.32|331.32|333.8|331.8|333.08|331.08|369
1751018400000|2025-06-27 10:00:00|333.33|331.33|332.74|330.74|333.56|331.56|332.61|330.61|434
1751018700000|2025-06-27 10:05:00|332.73|330.73|332.92|330.92|332.95|330.95|332.38|330.38|320
1751019000000|2025-06-27 10:10:00|332.9|330.9|331.93|329.93|332.94|330.94|331.8|329.8|499
1751019300000|2025-06-27 10:15:00|331.94|329.94|332.12|330.12|332.56|330.56|331.93|329.93|376
1751019600000|2025-06-27 10:20:00|332.13|330.13|332|330|332.27|330.27|331.84|329.84|205
1751019900000|2025-06-27 10:25:00|331.99|329.99|332.36|330.36|332.47|330.47|331.84|329.84|226
1751020200000|2025-06-27 10:30:00|332.33|330.33|332.14|330.14|332.82|330.82|331.92|329.92|444
1751020500000|2025-06-27 10:35:00|332.15|330.15|332.47|330.47|332.66|330.66|332.15|330.15|297
1751020800000|2025-06-27 10:40:00|332.46|330.46|331.7|329.7|332.46|330.46|331.63|329.63|291
1751021100000|2025-06-27 10:45:00|331.75|329.75|331.75|329.75|332.15|330.15|331.73|329.73|271
1751021400000|2025-06-27 10:50:00|331.78|329.78|331.86|329.86|332.08|330.08|331.54|329.54|349
1751021700000|2025-06-27 10:55:00|331.87|329.87|331.67|329.67|331.93|329.93|331.52|329.52|305
1751022000000|2025-06-27 11:00:00|331.66|329.66|331.86|329.86|332.08|330.08|331.54|329.54|362
1751022300000|2025-06-27 11:05:00|331.87|329.87|331.99|329.99|332.06|330.06|331.55|329.55|266
1751022600000|2025-06-27 11:10:00|332|330|332.07|330.07|332.32|330.32|331.98|329.98|229
1751022900000|2025-06-27 11:15:00|332.08|330.08|332.43|330.43|332.82|330.82|331.9|329.9|327
1751023200000|2025-06-27 11:20:00|332.42|330.42|331.93|329.93|332.67|330.67|331.75|329.75|406
1751023500000|2025-06-27 11:25:00|331.99|329.99|331.47|329.47|332.03|330.03|331.25|329.25|252
1751023800000|2025-06-27 11:30:00|331.45|329.45|331.88|329.88|331.88|329.88|331.32|329.32|273
1751024100000|2025-06-27 11:35:00|331.91|329.91|331.9|329.9|332.29|330.29|331.87|329.87|285
1751024400000|2025-06-27 11:40:00|331.95|329.95|331.85|329.85|332.26|330.26|331.84|329.84|271
1751024700000|2025-06-27 11:45:00|331.84|329.84|332.05|330.05|332.12|330.12|331.48|329.48|365
1751025000000|2025-06-27 11:50:00|332.06|330.06|331.8|329.8|332.2|330.2|331.61|329.61|342
1751025300000|2025-06-27 11:55:00|331.81|329.81|332.16|330.16|332.25|330.25|331.72|329.72|292
1751025600000|2025-06-27 12:00:00|332.21|330.21|331.86|329.86|332.26|330.26|331.72|329.72|346
1751025900000|2025-06-27 12:05:00|331.85|329.85|332.25|330.25|332.53|330.53|331.82|329.82|470
1751026200000|2025-06-27 12:10:00|332.23|330.23|332.07|330.07|332.26|330.26|331.72|329.72|355
1751026500000|2025-06-27 12:15:00|332.06|330.06|332.44|330.44|332.49|330.49|331.85|329.85|419
1751026800000|2025-06-27 12:20:00|332.43|330.43|333.55|331.55|333.75|331.75|332.42|330.42|402
1751027100000|2025-06-27 12:25:00|333.47|331.47|333.37|331.37|333.75|331.75|333.36|331.36|387
1751027400000|2025-06-27 12:30:00|333.38|331.38|332.46|330.46|333.45|331.45|331.19|329.19|683
1751027700000|2025-06-27 12:35:00|332.48|330.48|331.85|329.85|333.1|331.1|331.77|329.77|546
1751028000000|2025-06-27 12:40:00|331.86|329.86|331.64|329.64|332.46|330.46|331.42|329.42|504
1751028300000|2025-06-27 12:45:00|331.63|329.63|331.74|329.74|332.16|330.16|331.48|329.48|560
1751028600000|2025-06-27 12:50:00|331.73|329.73|331.35|329.35|332.09|330.09|331.25|329.25|469
1751028900000|2025-06-27 12:55:00|331.34|329.34|330.69|328.69|331.44|329.44|330.45|328.45|363
1751029200000|2025-06-27 13:00:00|330.68|328.68|331.66|329.66|331.69|329.69|330.41|328.41|279
1751029500000|2025-06-27 13:05:00|331.65|329.65|332.03|330.03|332.03|330.03|331.38|329.38|437
1751029800000|2025-06-27 13:10:00|332.04|330.04|332.2|330.2|332.31|330.31|331.45|329.45|354
1751030100000|2025-06-27 13:15:00|332.18|330.18|332.44|330.44|332.9|330.9|332.01|330.01|332
1751030400000|2025-06-27 13:20:00|332.46|330.46|331.76|329.76|332.48|330.48|331.75|329.75|399
1751030700000|2025-06-27 13:25:00|331.77|329.77|331.63|329.63|331.91|329.91|331.18|329.18|489
1751031000000|2025-06-27 13:30:00|331.64|329.64|332.46|330.46|332.62|330.62|331.58|329.58|688
1751031300000|2025-06-27 13:35:00|332.47|330.47|332.87|330.87|333.95|331.95|332.43|330.43|594
1751031600000|2025-06-27 13:40:00|332.9|330.9|332.48|330.48|333.1|331.1|332.37|330.37|512
1751031900000|2025-06-27 13:45:00|332.47|330.47|331.27|329.27|332.49|330.49|330.95|328.95|717
1751032200000|2025-06-27 13:50:00|331.28|329.28|331.89|329.89|332.12|330.12|330.92|328.92|633
1751032500000|2025-06-27 13:55:00|331.9|329.9|333.35|331.35|333.72|331.72|331.89|329.89|434
1751032800000|2025-06-27 14:00:00|333.39|331.39|334.95|332.95|335|333|333.21|331.21|518
1751033100000|2025-06-27 14:05:00|334.92|332.92|334.54|332.54|335.33|333.33|334.5|332.5|520
1751033400000|2025-06-27 14:10:00|334.55|332.55|333.87|331.87|335|333|333.84|331.84|443
1751033700000|2025-06-27 14:15:00|333.92|331.92|333.65|331.65|334.13|332.13|333.25|331.25|420
1751034000000|2025-06-27 14:20:00|333.7|331.7|333.45|331.45|334.53|332.53|333.45|331.45|306
1751034300000|2025-06-27 14:25:00|333.47|331.47|333.3|331.3|334.05|332.05|333.03|331.03|523
1751034600000|2025-06-27 14:30:00|333.26|331.26|332.86|330.86|333.65|331.65|332.85|330.85|297
1751034900000|2025-06-27 14:35:00|332.85|330.85|333.27|331.27|334.25|332.25|332.53|330.53|334
1751035200000|2025-06-27 14:40:00|333.32|331.32|333.61|331.61|333.75|331.75|333.14|331.14|335
1751035500000|2025-06-27 14:45:00|333.63|331.63|334.26|332.26|334.35|332.35|333.63|331.63|342
1751035800000|2025-06-27 14:50:00|334.25|332.25|333.68|331.68|334.42|332.42|333.14|331.14|421
1751036100000|2025-06-27 14:55:00|333.67|331.67|333.65|331.65|333.74|331.74|333.05|331.05|292
1751036400000|2025-06-27 15:00:00|333.67|331.67|333.35|331.35|333.67|331.67|333.15|331.15|299
1751036700000|2025-06-27 15:05:00|333.37|331.37|333.48|331.48|333.93|331.93|332.76|330.76|407
1751037000000|2025-06-27 15:10:00|333.53|331.53|333.39|331.39|333.87|331.87|333.06|331.06|331
1751037300000|2025-06-27 15:15:00|333.48|331.48|333.92|331.92|333.95|331.95|332.95|330.95|409
1751037600000|2025-06-27 15:20:00|333.93|331.93|333.88|331.88|334.24|332.24|333.58|331.58|398
1751037900000|2025-06-27 15:25:00|333.95|331.95|334.59|332.59|334.75|332.75|333.93|331.93|308
1751038200000|2025-06-27 15:30:00|334.58|332.58|333.95|331.95|334.65|332.65|333.83|331.83|324
1751038500000|2025-06-27 15:35:00|333.94|331.94|335.52|333.52|335.58|333.58|333.75|331.75|230
1751038800000|2025-06-27 15:40:00|335.5|333.5|336.35|334.35|336.62|334.62|335.5|333.5|606
1751039100000|2025-06-27 15:45:00|336.36|334.36|336.2|334.2|336.44|334.44|335.44|333.44|541
1751039400000|2025-06-27 15:50:00|336.21|334.21|337.19|335.19|337.28|335.28|336.1|334.1|618
1751039700000|2025-06-27 15:55:00|337.2|335.2|336.81|334.81|337.26|335.26|336.65|334.65|561
1751040000000|2025-06-27 16:00:00|336.79|334.79|336.9|334.9|337.11|335.11|336.55|334.55|537
1751040300000|2025-06-27 16:05:00|336.91|334.91|336.72|334.72|337.51|335.51|336.55|334.55|486
1751040600000|2025-06-27 16:10:00|336.73|334.73|335.98|333.98|336.78|334.78|335.85|333.85|429
1751040900000|2025-06-27 16:15:00|335.99|333.99|337.01|335.01|337.17|335.17|335.88|333.88|466
1751041200000|2025-06-27 16:20:00|337.02|335.02|336.07|334.07|337.17|335.17|335.85|333.85|408
1751041500000|2025-06-27 16:25:00|336.06|334.06|337.13|335.13|337.13|335.13|336.05|334.05|308
1751041800000|2025-06-27 16:30:00|337.07|335.07|340.11|338.11|340.44|338.44|337.05|335.05|513
1751042100000|2025-06-27 16:35:00|340.14|338.14|338.81|336.81|340.14|338.14|338.65|336.65|512
1751042400000|2025-06-27 16:40:00|338.82|336.82|338.34|336.34|338.82|336.82|338.09|336.09|370
1751042700000|2025-06-27 16:45:00|338.35|336.35|339.05|337.05|339.19|337.19|338.08|336.08|437
1751043000000|2025-06-27 16:50:00|338.97|336.97|339.05|337.05|339.14|337.14|338.46|336.46|422
1751043300000|2025-06-27 16:55:00|339.06|337.06|338.55|336.55|339.26|337.26|338.54|336.54|516
1751043600000|2025-06-27 17:00:00|338.53|336.53|337.26|335.26|338.86|336.86|337.14|335.14|477
1751043900000|2025-06-27 17:05:00|337.25|335.25|337.47|335.47|337.47|335.47|336.91|334.91|459
1751044200000|2025-06-27 17:10:00|337.43|335.43|336.82|334.82|337.54|335.54|336.78|334.78|350
1751044500000|2025-06-27 17:15:00|336.81|334.81|337.36|335.36|337.82|335.82|336.7|334.7|279
1751044800000|2025-06-27 17:20:00|337.39|335.39|336.87|334.87|337.45|335.45|336.87|334.87|388
1751045100000|2025-06-27 17:25:00|336.9|334.9|335.91|333.91|337.1|335.1|335.76|333.76|386
1751045400000|2025-06-27 17:30:00|335.9|333.9|336.11|334.11|336.14|334.14|335.22|333.22|445
1751045700000|2025-06-27 17:35:00|336.15|334.15|335.14|333.14|336.19|334.19|334.83|332.83|495
1751046000000|2025-06-27 17:40:00|335.12|333.12|334.44|332.44|335.3|333.3|334.4|332.4|459
1751046300000|2025-06-27 17:45:00|334.45|332.45|333.68|331.68|334.46|332.46|333.43|331.43|620
1751046600000|2025-06-27 17:50:00|333.67|331.67|334.93|332.93|335.15|333.15|333.46|331.46|281
1751046900000|2025-06-27 17:55:00|334.98|332.98|334.1|332.1|334.98|332.98|333.33|331.33|246
1751047200000|2025-06-27 18:00:00|334.09|332.09|333.32|331.32|334.4|332.4|333.32|331.32|399
1751047500000|2025-06-27 18:05:00|333.37|331.37|333.61|331.61|333.75|331.75|333.14|331.14|253
1751047800000|2025-06-27 18:10:00|333.66|331.66|333.37|331.37|334.24|332.24|333.34|331.34|195
1751048100000|2025-06-27 18:15:00|333.32|331.32|331.95|329.95|333.85|331.85|331.95|329.95|224
1751048400000|2025-06-27 18:20:00|331.83|329.83|332.65|330.65|332.94|330.94|331.65|329.65|282
1751048700000|2025-06-27 18:25:00|332.67|330.67|331.81|329.81|332.94|330.94|331.45|329.45|213
1751049000000|2025-06-27 18:30:00|331.72|329.72|331.9|329.9|332.35|330.35|331.12|329.12|475
1751049300000|2025-06-27 18:35:00|331.91|329.91|331.15|329.15|332.1|330.1|331.09|329.09|455
1751049600000|2025-06-27 18:40:00|331.13|329.13|331.25|329.25|331.5|329.5|330.94|328.94|481
1751049900000|2025-06-27 18:45:00|331.24|329.24|331.01|329.01|331.95|329.95|331.01|329.01|527
1751050200000|2025-06-27 18:50:00|331.05|329.05|330.84|328.84|331.8|329.8|330.56|328.56|499
1751050500000|2025-06-27 18:55:00|330.89|328.89|331.08|329.08|331.14|329.14|330.42|328.42|351
1751050800000|2025-06-27 19:00:00|331.14|329.14|331.73|329.73|331.73|329.73|330.73|328.73|366
1751051100000|2025-06-27 19:05:00|331.78|329.78|333.01|331.01|333.14|331.14|331.7|329.7|439
1751051400000|2025-06-27 19:10:00|333|331|332.97|330.97|333.41|331.41|332.39|330.39|422
1751051700000|2025-06-27 19:15:00|332.96|330.96|332.89|330.89|333.18|331.18|332.17|330.17|354
1751052000000|2025-06-27 19:20:00|332.88|330.88|332.96|330.96|333.55|331.55|332.75|330.75|288
1751052300000|2025-06-27 19:25:00|332.97|330.97|333.05|331.05|333.35|331.35|332.65|330.65|278
1751052600000|2025-06-27 19:30:00|333|331|332.45|330.45|333.05|331.05|332.35|330.35|334
1751052900000|2025-06-27 19:35:00|332.49|330.49|332.89|330.89|333.25|331.25|332.45|330.45|255
1751053200000|2025-06-27 19:40:00|332.85|330.85|333.25|331.25|333.55|331.55|332.75|330.75|273
1751053500000|2025-06-27 19:45:00|333.16|331.16|333.6|331.6|334.11|332.11|333.16|331.16|356
1751053800000|2025-06-27 19:50:00|333.65|331.65|333.92|331.92|334.03|332.03|333.55|331.55|274
1751054100000|2025-06-27 19:55:00|333.95|331.95|333.6|331.6|334.14|332.14|333.57|331.57|256
1751054400000|2025-06-27 20:00:00|333.61|331.61|333.52|331.52|333.73|331.73|332.85|330.85|272
1751054700000|2025-06-27 20:05:00|333.56|331.56|334.24|332.24|334.66|332.66|333.56|331.56|275
1751055000000|2025-06-27 20:10:00|334.25|332.25|333.98|331.98|334.8|332.8|333.96|331.96|296
1751055300000|2025-06-27 20:15:00|334|332|334.18|332.18|334.6|332.6|333.96|331.96|173
1751055600000|2025-06-27 20:20:00|334.17|332.17|333.96|331.96|334.17|332.17|333.69|331.69|177
1751055900000|2025-06-27 20:25:00|333.97|331.97|333.95|331.95|334.3|332.3|333.73|331.73|195
1751056200000|2025-06-27 20:30:00|333.98|331.98|334.4|332.4|334.41|332.41|333.63|331.63|187
1751056500000|2025-06-27 20:35:00|334.43|332.43|334.49|332.49|334.51|332.51|333.69|331.69|179
1751056800000|2025-06-27 20:40:00|334.46|332.46|334.99|332.99|335.05|333.05|334.34|332.34|131
1751057100000|2025-06-27 20:45:00|335|333|335.42|333.42|335.61|333.61|334.91|332.91|214
1751057400000|2025-06-27 20:50:00|335.49|333.49|334.8|332.8|335.62|333.62|334.8|332.8|187
1751057700000|2025-06-27 20:55:00|334.81|332.81|335.11|333.11|335.33|333.33|334.4|332.4|170
1751094000000|2025-06-28 07:00:00|336.02|334.02|335.92|333.92|336.13|334.13|335.73|333.73|198
1751094300000|2025-06-28 07:05:00|335.93|333.93|335.53|333.53|335.96|333.96|335.32|333.32|119
1751094600000|2025-06-28 07:10:00|335.54|333.54|335.64|333.64|335.7|333.7|335.53|333.53|28
1751094900000|2025-06-28 07:15:00|335.6|333.6|335.46|333.46|335.66|333.66|335.32|333.32|65
1751095200000|2025-06-28 07:20:00|335.45|333.45|335.67|333.67|335.74|333.74|335.28|333.28|118
1751095500000|2025-06-28 07:25:00|335.63|333.63|335.55|333.55|335.67|333.67|335.25|333.25|117
1751095800000|2025-06-28 07:30:00|335.56|333.56|335.27|333.27|335.92|333.92|335.24|333.24|139
1751096100000|2025-06-28 07:35:00|335.25|333.25|335.55|333.55|335.68|333.68|335.17|333.17|130
1751096400000|2025-06-28 07:40:00|335.57|333.57|335.49|333.49|335.68|333.68|335.46|333.46|152
1751096700000|2025-06-28 07:45:00|335.52|333.52|335.77|333.77|335.81|333.81|335.48|333.48|190
1751097000000|2025-06-28 07:50:00|335.75|333.75|335.8|333.8|335.81|333.81|335.57|333.57|108
1751097300000|2025-06-28 07:55:00|335.81|333.81|336.43|334.43|336.55|334.55|335.81|333.81|169
1751097600000|2025-06-28 08:00:00|336.44|334.44|335.73|333.73|336.74|334.74|335.71|333.71|202
1751097900000|2025-06-28 08:05:00|335.75|333.75|335.8|333.8|336.11|334.11|335.61|333.61|172
1751098200000|2025-06-28 08:10:00|335.82|333.82|335.32|333.32|336.02|334.02|335.24|333.24|221
1751098500000|2025-06-28 08:15:00|335.31|333.31|334.68|332.68|335.33|333.33|334.59|332.59|192
1751098800000|2025-06-28 08:20:00|334.7|332.7|335.63|333.63|335.63|333.63|334.69|332.69|197
1751099100000|2025-06-28 08:25:00|335.61|333.61|335.07|333.07|335.7|333.7|335.07|333.07|122
1751099400000|2025-06-28 08:30:00|335.06|333.06|335.02|333.02|335.33|333.33|335.02|333.02|73
1751099700000|2025-06-28 08:35:00|335.03|333.03|334.9|332.9|335.13|333.13|334.73|332.73|78
1751100000000|2025-06-28 08:40:00|334.89|332.89|334.84|332.84|334.92|332.92|334.72|332.72|58
1751100300000|2025-06-28 08:45:00|334.82|332.82|334.73|332.73|334.84|332.84|334.65|332.65|38
1751100600000|2025-06-28 08:50:00|334.67|332.67|334.52|332.52|334.69|332.69|334.42|332.42|115
1751100900000|2025-06-28 08:55:00|334.53|332.53|334.65|332.65|334.72|332.72|334.52|332.52|69
1751101200000|2025-06-28 09:00:00|334.64|332.64|334.7|332.7|334.7|332.7|334.46|332.46|114
1751101500000|2025-06-28 09:05:00|334.73|332.73|334.36|332.36|334.81|332.81|334.32|332.32|79
1751101800000|2025-06-28 09:10:00|334.34|332.34|334.33|332.33|334.55|332.55|334.26|332.26|71
1751102100000|2025-06-28 09:15:00|334.39|332.39|334.37|332.37|334.43|332.43|334.18|332.18|65
1751102400000|2025-06-28 09:20:00|334.38|332.38|334.92|332.92|334.92|332.92|334.32|332.32|73
1751102700000|2025-06-28 09:25:00|334.91|332.91|334.99|332.99|335.09|333.09|334.86|332.86|55
1751103000000|2025-06-28 09:30:00|334.98|332.98|335.14|333.14|335.22|333.22|334.97|332.97|36
1751103300000|2025-06-28 09:35:00|335.16|333.16|335.45|333.45|335.51|333.51|335.16|333.16|86
1751103600000|2025-06-28 09:40:00|335.43|333.43|335.61|333.61|336.04|334.04|335.41|333.41|166
1751103900000|2025-06-28 09:45:00|335.63|333.63|336.26|334.26|336.26|334.26|335.56|333.56|175
1751104200000|2025-06-28 09:50:00|336.27|334.27|336.01|334.01|336.55|334.55|335.98|333.98|110
1751104500000|2025-06-28 09:55:00|336.03|334.03|335.82|333.82|336.11|334.11|335.81|333.81|53
1751104800000|2025-06-28 10:00:00|335.86|333.86|335.71|333.71|336.08|334.08|335.62|333.62|128
1751105100000|2025-06-28 10:05:00|335.7|333.7|335.47|333.47|335.7|333.7|335.32|333.32|82
1751105400000|2025-06-28 10:10:00|335.51|333.51|335.68|333.68|335.71|333.71|335.43|333.43|53
1751105700000|2025-06-28 10:15:00|335.69|333.69|336.22|334.22|336.24|334.24|335.56|333.56|87
1751106000000|2025-06-28 10:20:00|336.19|334.19|336.62|334.62|336.62|334.62|336.19|334.19|112
1751106300000|2025-06-28 10:25:00|336.6|334.6|336.52|334.52|336.7|334.7|336.38|334.38|119
1751106600000|2025-06-28 10:30:00|336.5|334.5|336.89|334.89|336.9|334.9|336.39|334.39|140
1751106900000|2025-06-28 10:35:00|336.9|334.9|337.01|335.01|337.07|335.07|336.76|334.76|89
1751107200000|2025-06-28 10:40:00|336.99|334.99|336.54|334.54|337.01|335.01|336.42|334.42|73
1751107500000|2025-06-28 10:45:00|336.57|334.57|336.58|334.58|336.91|334.91|336.51|334.51|101
1751107800000|2025-06-28 10:50:00|336.57|334.57|336.2|334.2|336.58|334.58|335.98|333.98|77
1751108100000|2025-06-28 10:55:00|336.21|334.21|336.31|334.31|336.34|334.34|335.99|333.99|61
1751108400000|2025-06-28 11:00:00|336.33|334.33|336.38|334.38|336.94|334.94|336.31|334.31|136
1751108700000|2025-06-28 11:05:00|336.36|334.36|336.47|334.47|336.47|334.47|336.33|334.33|63
1751109000000|2025-06-28 11:10:00|336.48|334.48|336.8|334.8|336.8|334.8|336.42|334.42|74
1751109300000|2025-06-28 11:15:00|336.78|334.78|336.82|334.82|336.9|334.9|336.46|334.46|72
1751109600000|2025-06-28 11:20:00|336.83|334.83|337.07|335.07|337.2|335.2|336.75|334.75|112
1751109900000|2025-06-28 11:25:00|337.08|335.08|336.96|334.96|337.08|335.08|336.83|334.83|79
1751110200000|2025-06-28 11:30:00|337.07|335.07|336.81|334.81|337.07|335.07|336.74|334.74|87
1751110500000|2025-06-28 11:35:00|336.8|334.8|337.17|335.17|337.18|335.18|336.66|334.66|65
1751110800000|2025-06-28 11:40:00|337.14|335.14|336.77|334.77|337.14|335.14|336.51|334.51|63
1751111100000|2025-06-28 11:45:00|336.76|334.76|337|335|337|335|336.61|334.61|61
1751111400000|2025-06-28 11:50:00|336.98|334.98|336.88|334.88|337|335|336.7|334.7|60
1751111700000|2025-06-28 11:55:00|336.86|334.86|336.71|334.71|336.88|334.88|336.71|334.71|52
1751112000000|2025-06-28 12:00:00|336.72|334.72|336.68|334.68|336.78|334.78|336.62|334.62|45
1751112300000|2025-06-28 12:05:00|336.71|334.71|336.31|334.31|336.71|334.71|336.31|334.31|46
1751112600000|2025-06-28 12:10:00|336.36|334.36|336.56|334.56|336.83|334.83|336.31|334.31|68
1751112900000|2025-06-28 12:15:00|336.58|334.58|336.17|334.17|336.58|334.58|336|334|70
1751113200000|2025-06-28 12:20:00|336.19|334.19|336.18|334.18|336.3|334.3|336.08|334.08|60
1751113500000|2025-06-28 12:25:00|336.19|334.19|336.3|334.3|336.4|334.4|336.16|334.16|50
1751113800000|2025-06-28 12:30:00|336.32|334.32|336.72|334.72|336.78|334.78|336.32|334.32|70
1751114100000|2025-06-28 12:35:00|336.7|334.7|336.83|334.83|336.89|334.89|336.59|334.59|72
1751114400000|2025-06-28 12:40:00|336.8|334.8|336.25|334.25|336.81|334.81|336.23|334.23|63
1751114700000|2025-06-28 12:45:00|336.2|334.2|336.39|334.39|336.49|334.49|336.17|334.17|59
1751115000000|2025-06-28 12:50:00|336.4|334.4|336.55|334.55|336.88|334.88|336.4|334.4|66
1751115300000|2025-06-28 12:55:00|336.54|334.54|336.32|334.32|336.58|334.58|336.32|334.32|53
1751115600000|2025-06-28 13:00:00|336.37|334.37|336.57|334.57|336.57|334.57|336.27|334.27|92
1751115900000|2025-06-28 13:05:00|336.58|334.58|336.67|334.67|336.81|334.81|336.48|334.48|108
1751116200000|2025-06-28 13:10:00|336.68|334.68|336.78|334.78|336.79|334.79|336.63|334.63|69
1751116500000|2025-06-28 13:15:00|336.75|334.75|336.2|334.2|336.79|334.79|336.13|334.13|79
1751116800000|2025-06-28 13:20:00|336.21|334.21|336.1|334.1|336.4|334.4|336.07|334.07|68
1751117100000|2025-06-28 13:25:00|336.08|334.08|335.69|333.69|336.21|334.21|335.55|333.55|121
1751117400000|2025-06-28 13:30:00|335.7|333.7|335.07|333.07|335.7|333.7|335.05|333.05|169
1751117700000|2025-06-28 13:35:00|335.09|333.09|335.41|333.41|335.69|333.69|335.07|333.07|160
1751118000000|2025-06-28 13:40:00|335.45|333.45|335.38|333.38|335.64|333.64|335.35|333.35|70
1751118300000|2025-06-28 13:45:00|335.37|333.37|335.24|333.24|335.58|333.58|335.15|333.15|87
1751118600000|2025-06-28 13:50:00|335.25|333.25|335.34|333.34|335.43|333.43|335.19|333.19|54
1751118900000|2025-06-28 13:55:00|335.26|333.26|335.13|333.13|335.41|333.41|335.09|333.09|67
1751119200000|2025-06-28 14:00:00|335.16|333.16|335.24|333.24|335.31|333.31|335.1|333.1|56
1751119500000|2025-06-28 14:05:00|335.21|333.21|335.34|333.34|335.39|333.39|335.17|333.17|33
1751119800000|2025-06-28 14:10:00|335.37|333.37|335.8|333.8|335.8|333.8|335.36|333.36|58
1751120100000|2025-06-28 14:15:00|335.79|333.79|335.96|333.96|336.06|334.06|335.79|333.79|30
1751120400000|2025-06-28 14:20:00|336.02|334.02|336.43|334.43|336.45|334.45|336.02|334.02|51
1751120700000|2025-06-28 14:25:00|336.44|334.44|336.43|334.43|336.52|334.52|336.32|334.32|54
1751121000000|2025-06-28 14:30:00|336.46|334.46|336.14|334.14|336.64|334.64|336.14|334.14|55
1751121300000|2025-06-28 14:35:00|336.11|334.11|336.06|334.06|336.26|334.26|335.95|333.95|63
1751121600000|2025-06-28 14:40:00|336.08|334.08|336.54|334.54|336.54|334.54|336.06|334.06|37
1751121900000|2025-06-28 14:45:00|336.53|334.53|336.2|334.2|336.53|334.53|336.2|334.2|60
1751122200000|2025-06-28 14:50:00|336.22|334.22|336.39|334.39|336.39|334.39|336.16|334.16|71
1751122500000|2025-06-28 14:55:00|336.41|334.41|336.4|334.4|336.44|334.44|336.29|334.29|47
1751122800000|2025-06-28 15:00:00|336.37|334.37|336.36|334.36|336.5|334.5|336.29|334.29|40
1751123100000|2025-06-28 15:05:00|336.35|334.35|336.54|334.54|336.54|334.54|336.17|334.17|49
1751123400000|2025-06-28 15:10:00|336.57|334.57|336.74|334.74|336.75|334.75|336.51|334.51|54
1751123700000|2025-06-28 15:15:00|336.76|334.76|336.16|334.16|336.87|334.87|336.13|334.13|58
1751124000000|2025-06-28 15:20:00|336.15|334.15|335.99|333.99|336.15|334.15|335.88|333.88|63
1751124300000|2025-06-28 15:25:00|335.98|333.98|336.22|334.22|336.22|334.22|335.98|333.98|62
1751124600000|2025-06-28 15:30:00|336.23|334.23|336.68|334.68|336.86|334.86|336.22|334.22|62
1751124900000|2025-06-28 15:35:00|336.67|334.67|336.57|334.57|336.94|334.94|336.47|334.47|85
1751125200000|2025-06-28 15:40:00|336.61|334.61|336.87|334.87|336.94|334.94|336.57|334.57|85
1751125500000|2025-06-28 15:45:00|336.88|334.88|336.95|334.95|337.24|335.24|336.77|334.77|84
1751125800000|2025-06-28 15:50:00|336.94|334.94|337.22|335.22|337.34|335.34|336.94|334.94|144
1751126100000|2025-06-28 15:55:00|337.19|335.19|338.48|336.48|338.63|336.63|337.11|335.11|313
1751126400000|2025-06-28 16:00:00|338.49|336.49|339.01|337.01|339.34|337.34|338.45|336.45|291
1751126700000|2025-06-28 16:05:00|339.02|337.02|339.41|337.41|339.98|337.98|339.01|337.01|401
1751127000000|2025-06-28 16:10:00|339.4|337.4|339.06|337.06|339.4|337.4|338.66|336.66|367
1751127300000|2025-06-28 16:15:00|339.07|337.07|338.95|336.95|339.28|337.28|338.67|336.67|362
1751127600000|2025-06-28 16:20:00|338.97|336.97|338.65|336.65|338.97|336.97|338.39|336.39|235
1751127900000|2025-06-28 16:25:00|338.63|336.63|339.35|337.35|339.47|337.47|338.14|336.14|247
1751128200000|2025-06-28 16:30:00|339.39|337.39|339.74|337.74|340.05|338.05|339.39|337.39|227
1751128500000|2025-06-28 16:35:00|339.75|337.75|339.33|337.33|339.94|337.94|339.31|337.31|178
1751128800000|2025-06-28 16:40:00|339.21|337.21|338.75|336.75|339.21|337.21|338.35|336.35|197
1751129100000|2025-06-28 16:45:00|338.78|336.78|338.3|336.3|338.81|336.81|338.25|336.25|124
1751129400000|2025-06-28 16:50:00|338.31|336.31|337.84|335.84|338.39|336.39|337.72|335.72|132
1751129700000|2025-06-28 16:55:00|337.83|335.83|338|336|338.03|336.03|337.76|335.76|139
1751130000000|2025-06-28 17:00:00|338.01|336.01|337.92|335.92|338.15|336.15|337.88|335.88|136
1751130300000|2025-06-28 17:05:00|337.91|335.91|338.33|336.33|338.33|336.33|337.8|335.8|96
1751130600000|2025-06-28 17:10:00|338.32|336.32|338.28|336.28|338.45|336.45|338.23|336.23|91
1751130900000|2025-06-28 17:15:00|338.31|336.31|337.99|335.99|338.38|336.38|337.89|335.89|158
1751131200000|2025-06-28 17:20:00|338.01|336.01|338|336|338.01|336.01|337.6|335.6|133
1751131500000|2025-06-28 17:25:00|337.99|335.99|337.87|335.87|337.99|335.99|337.66|335.66|119
1751131800000|2025-06-28 17:30:00|337.88|335.88|337.82|335.82|337.91|335.91|337.59|335.59|138
1751132100000|2025-06-28 17:35:00|337.81|335.81|338.46|336.46|338.5|336.5|337.64|335.64|155
1751132400000|2025-06-28 17:40:00|338.53|336.53|338.88|336.88|338.9|336.9|338.5|336.5|218
1751132700000|2025-06-28 17:45:00|338.85|336.85|340.09|338.09|340.11|338.11|338.78|336.78|214
1751133000000|2025-06-28 17:50:00|340.11|338.11|340.4|338.4|340.79|338.79|339.91|337.91|338
1751133300000|2025-06-28 17:55:00|340.41|338.41|340.34|338.34|340.7|338.7|340.25|338.25|189
1751133600000|2025-06-28 18:00:00|340.36|338.36|339.42|337.42|340.6|338.6|339.3|337.3|259
1751133900000|2025-06-28 18:05:00|339.41|337.41|339.43|337.43|339.68|337.68|339.32|337.32|141
1751134200000|2025-06-28 18:10:00|339.44|337.44|339.33|337.33|339.51|337.51|339.06|337.06|150
1751134500000|2025-06-28 18:15:00|339.32|337.32|339.34|337.34|339.42|337.42|339.12|337.12|183
1751134800000|2025-06-28 18:20:00|339.32|337.32|339.52|337.52|339.7|337.7|339.11|337.11|186
1751135100000|2025-06-28 18:25:00|339.53|337.53|339.46|337.46|339.91|337.91|339.26|337.26|277
1751135400000|2025-06-28 18:30:00|339.51|337.51|339.57|337.57|339.97|337.97|339.31|337.31|179
1751135700000|2025-06-28 18:35:00|339.6|337.6|339.7|337.7|339.84|337.84|339.52|337.52|142
1751136000000|2025-06-28 18:40:00|339.71|337.71|339.68|337.68|339.76|337.76|339.47|337.47|147
1751136300000|2025-06-28 18:45:00|339.69|337.69|339.51|337.51|339.69|337.69|339.28|337.28|124
1751136600000|2025-06-28 18:50:00|339.5|337.5|340.27|338.27|340.3|338.3|339.5|337.5|98
1751136900000|2025-06-28 18:55:00|340.26|338.26|340.74|338.74|340.74|338.74|340.23|338.23|90
1751137200000|2025-06-28 19:00:00|340.73|338.73|340.81|338.81|340.83|338.83|340.53|338.53|73
1751137500000|2025-06-28 19:05:00|340.8|338.8|341.08|339.08|341.1|339.1|340.66|338.66|93
1751137800000|2025-06-28 19:10:00|341.1|339.1|341.51|339.51|341.83|339.83|341.07|339.07|174
1751138100000|2025-06-28 19:15:00|341.53|339.53|342.51|340.51|342.55|340.55|341.53|339.53|195
1751138400000|2025-06-28 19:20:00|342.55|340.55|342.18|340.18|342.76|340.76|341.9|339.9|193
1751138700000|2025-06-28 19:25:00|342.17|340.17|342.08|340.08|342.47|340.47|342|340|154
1751139000000|2025-06-28 19:30:00|342.07|340.07|341.86|339.86|342.1|340.1|341.76|339.76|182
1751139300000|2025-06-28 19:35:00|341.87|339.87|341.83|339.83|342.11|340.11|341.2|339.2|250
1751139600000|2025-06-28 19:40:00|341.82|339.82|341.91|339.91|342.21|340.21|341.78|339.78|188
1751139900000|2025-06-28 19:45:00|341.9|339.9|341.59|339.59|341.92|339.92|341.54|339.54|131
1751140200000|2025-06-28 19:50:00|341.6|339.6|341.29|339.29|341.64|339.64|341.28|339.28|87
1751140500000|2025-06-28 19:55:00|341.28|339.28|341.36|339.36|341.46|339.46|341.02|339.02|145
1751140800000|2025-06-28 20:00:00|341.39|339.39|342.07|340.07|342.13|340.13|341.3|339.3|174
1751141100000|2025-06-28 20:05:00|342.08|340.08|342.31|340.31|342.33|340.33|342.01|340.01|47
1751141400000|2025-06-28 20:10:00|342.34|340.34|341.47|339.47|342.49|340.49|341.46|339.46|125
1751141700000|2025-06-28 20:15:00|341.46|339.46|341.28|339.28|341.56|339.56|340.97|338.97|186
1751142000000|2025-06-28 20:20:00|341.24|339.24|342.07|340.07|342.07|340.07|341.18|339.18|171
1751142300000|2025-06-28 20:25:00|342.08|340.08|342.31|340.31|342.49|340.49|342.08|340.08|104
1751142600000|2025-06-28 20:30:00|342.26|340.26|342.11|340.11|342.58|340.58|342.11|340.11|130
1751142900000|2025-06-28 20:35:00|342.12|340.12|341.61|339.61|342.23|340.23|341.61|339.61|158
1751143200000|2025-06-28 20:40:00|341.62|339.62|341.81|339.81|342.2|340.2|341.61|339.61|116
1751143500000|2025-06-28 20:45:00|341.82|339.82|341.51|339.51|341.82|339.82|341.32|339.32|147
1751143800000|2025-06-28 20:50:00|341.5|339.5|341.78|339.78|341.97|339.97|341.5|339.5|106
1751144100000|2025-06-28 20:55:00|341.77|339.77|341.21|339.21|341.77|339.77|341.21|339.21|103
1751144400000|2025-06-28 21:00:00|341.2|339.2|341.11|339.11|341.32|339.32|340.91|338.91|93
1751144700000|2025-06-28 21:05:00|341.13|339.13|341.44|339.44|341.69|339.69|341.13|339.13|99
1751145000000|2025-06-28 21:10:00|341.45|339.45|340.46|338.46|341.46|339.46|340.41|338.41|123
1751145300000|2025-06-28 21:15:00|340.47|338.47|340.58|338.58|341.01|339.01|340.4|338.4|105
1751145600000|2025-06-28 21:20:00|340.56|338.56|340.69|338.69|340.7|338.7|340.26|338.26|73
1751145900000|2025-06-28 21:25:00|340.68|338.68|341.02|339.02|341.16|339.16|340.65|338.65|113
1751146200000|2025-06-28 21:30:00|340.96|338.96|341.02|339.02|341.4|339.4|340.96|338.96|121
1751146500000|2025-06-28 21:35:00|341.01|339.01|341.23|339.23|341.23|339.23|341.01|339.01|70
1751146800000|2025-06-28 21:40:00|341.27|339.27|340.92|338.92|341.27|339.27|340.91|338.91|53
1751147100000|2025-06-28 21:45:00|340.94|338.94|340.9|338.9|340.94|338.94|340.86|338.86|16
1751147400000|2025-06-28 21:50:00|340.92|338.92|341.94|339.94|341.96|339.96|340.9|338.9|54
1751147700000|2025-06-28 21:55:00|342.03|340.03|342.57|340.57|342.64|340.64|341.85|339.85|132
1751148000000|2025-06-28 22:00:00|342.54|340.54|342.34|340.34|342.63|340.63|341.76|339.76|219
1751148300000|2025-06-28 22:05:00|342.36|340.36|342.78|340.78|342.78|340.78|342.09|340.09|242
1751148600000|2025-06-28 22:10:00|342.79|340.79|342.5|340.5|342.86|340.86|342.31|340.31|214
1751148900000|2025-06-28 22:15:00|342.48|340.48|342.69|340.69|342.95|340.95|342.34|340.34|155
1751149200000|2025-06-28 22:20:00|342.77|340.77|343.5|341.5|343.5|341.5|342.76|340.76|151
1751149500000|2025-06-28 22:25:00|343.46|341.46|342.9|340.9|343.46|341.46|342.81|340.81|114
1751149800000|2025-06-28 22:30:00|342.91|340.91|342.54|340.54|343.01|341.01|342.45|340.45|168
1751150100000|2025-06-28 22:35:00|342.53|340.53|342.43|340.43|342.68|340.68|342.4|340.4|202
1751150400000|2025-06-28 22:40:00|342.44|340.44|342.72|340.72|342.96|340.96|342.38|340.38|152
1751150700000|2025-06-28 22:45:00|342.73|340.73|342.38|340.38|343.01|341.01|342.32|340.32|263
1751151000000|2025-06-28 22:50:00|342.39|340.39|342.6|340.6|342.87|340.87|342.38|340.38|158
1751151300000|2025-06-28 22:55:00|342.61|340.61|342.53|340.53|342.9|340.9|342.51|340.51|106
1751151600000|2025-06-28 23:00:00|342.52|340.52|342.42|340.42|342.72|340.72|342.35|340.35|148
1751151900000|2025-06-28 23:05:00|342.43|340.43|341.86|339.86|342.43|340.43|341.86|339.86|130
1751152200000|2025-06-28 23:10:00|341.87|339.87|341.8|339.8|342.03|340.03|341.71|339.71|125
1751152500000|2025-06-28 23:15:00|341.82|339.82|342.01|340.01|342.11|340.11|341.81|339.81|84
1751152800000|2025-06-28 23:20:00|342|340|341.76|339.76|342.11|340.11|341.6|339.6|77
1751153100000|2025-06-28 23:25:00|341.73|339.73|341.43|339.43|341.75|339.75|341.35|339.35|82
1751153400000|2025-06-28 23:30:00|341.42|339.42|341.2|339.2|341.48|339.48|341.12|339.12|93
1751153700000|2025-06-28 23:35:00|341.12|339.12|341.38|339.38|341.46|339.46|341.06|339.06|143
1751154000000|2025-06-28 23:40:00|341.39|339.39|341.22|339.22|341.41|339.41|341.15|339.15|91
1751154300000|2025-06-28 23:45:00|341.23|339.23|341.4|339.4|341.52|339.52|341.11|339.11|111
1751154600000|2025-06-28 23:50:00|341.41|339.41|341.3|339.3|341.45|339.45|341.15|339.15|100
1751154900000|2025-06-28 23:55:00|341.29|339.29|341.8|339.8|341.98|339.98|341.17|339.17|122
1751155200000|2025-06-29 00:00:00|341.81|339.81|342.57|340.57|342.78|340.78|341.81|339.81|169
1751155500000|2025-06-29 00:05:00|342.56|340.56|342.83|340.83|342.83|340.83|342.37|340.37|147
1751155800000|2025-06-29 00:10:00|342.86|340.86|342.61|340.61|342.94|340.94|342.47|340.47|138
1751156100000|2025-06-29 00:15:00|342.62|340.62|342.32|340.32|342.95|340.95|342.27|340.27|196
1751156400000|2025-06-29 00:20:00|342.36|340.36|343.09|341.09|343.28|341.28|342.36|340.36|293
1751156700000|2025-06-29 00:25:00|343.08|341.08|343.07|341.07|343.5|341.5|343.05|341.05|240
1751157000000|2025-06-29 00:30:00|343.05|341.05|342|340|343.05|341.05|341.88|339.88|179
1751157300000|2025-06-29 00:35:00|342.03|340.03|341.35|339.35|342.03|340.03|341.24|339.24|103
1751157600000|2025-06-29 00:40:00|341.34|339.34|341.69|339.69|341.9|339.9|341.28|339.28|111
1751157900000|2025-06-29 00:45:00|341.68|339.68|342.31|340.31|342.83|340.83|341.68|339.68|179
1751158200000|2025-06-29 00:50:00|342.3|340.3|342.2|340.2|342.57|340.57|342.1|340.1|116
1751158500000|2025-06-29 00:55:00|342.18|340.18|342.19|340.19|342.36|340.36|342.18|340.18|61
1751158800000|2025-06-29 01:00:00|342.21|340.21|341.8|339.8|342.29|340.29|341.78|339.78|68
1751159100000|2025-06-29 01:05:00|341.81|339.81|341.9|339.9|341.99|339.99|341.81|339.81|42
1751159400000|2025-06-29 01:10:00|341.89|339.89|341.8|339.8|341.91|339.91|341.78|339.78|59
1751159700000|2025-06-29 01:15:00|341.79|339.79|341.98|339.98|342|340|341.79|339.79|98
1751160000000|2025-06-29 01:20:00|341.99|339.99|341.49|339.49|342.08|340.08|341.41|339.41|63
1751160300000|2025-06-29 01:25:00|341.5|339.5|341.58|339.58|341.6|339.6|341.43|339.43|58
1751160600000|2025-06-29 01:30:00|341.56|339.56|341.58|339.58|341.65|339.65|341.39|339.39|44
1751160900000|2025-06-29 01:35:00|341.6|339.6|341.12|339.12|341.6|339.6|341.12|339.12|50
1751161200000|2025-06-29 01:40:00|341.14|339.14|340.77|338.77|341.14|339.14|340.65|338.65|56
1751161500000|2025-06-29 01:45:00|340.78|338.78|340.48|338.48|341.06|339.06|340.44|338.44|119
1751161800000|2025-06-29 01:50:00|340.47|338.47|340.54|338.54|340.62|338.62|340.47|338.47|49
1751162100000|2025-06-29 01:55:00|340.57|338.57|340.31|338.31|340.61|338.61|340.25|338.25|59
1751162400000|2025-06-29 02:00:00|340.32|338.32|339.52|337.52|340.33|338.33|339.52|337.52|53
1751162700000|2025-06-29 02:05:00|339.54|337.54|339.57|337.57|339.73|337.73|339.43|337.43|176
1751163000000|2025-06-29 02:10:00|339.6|337.6|340.04|338.04|340.05|338.05|339.57|337.57|115
1751163300000|2025-06-29 02:15:00|340.06|338.06|339.59|337.59|340.06|338.06|339.59|337.59|94
1751163600000|2025-06-29 02:20:00|339.6|337.6|339.58|337.58|339.71|337.71|339.46|337.46|101
1751163900000|2025-06-29 02:25:00|339.59|337.59|339.92|337.92|340.06|338.06|339.59|337.59|82
1751164200000|2025-06-29 02:30:00|339.91|337.91|340|338|340.06|338.06|339.84|337.84|78
1751164500000|2025-06-29 02:35:00|340.01|338.01|340.49|338.49|340.5|338.5|340.01|338.01|76
1751164800000|2025-06-29 02:40:00|340.48|338.48|340.35|338.35|340.6|338.6|340.33|338.33|117
1751165100000|2025-06-29 02:45:00|340.3|338.3|340.19|338.19|340.34|338.34|340.14|338.14|103
1751165400000|2025-06-29 02:50:00|340.2|338.2|340.11|338.11|340.25|338.25|339.98|337.98|113
1751165700000|2025-06-29 02:55:00|340.16|338.16|340.31|338.31|340.33|338.33|340.1|338.1|84
1751166000000|2025-06-29 03:00:00|340.3|338.3|340.41|338.41|340.41|338.41|340.15|338.15|85
1751166300000|2025-06-29 03:05:00|340.44|338.44|340.56|338.56|340.7|338.7|340.44|338.44|88
1751166600000|2025-06-29 03:10:00|340.57|338.57|340.49|338.49|340.7|338.7|340.49|338.49|46
1751166900000|2025-06-29 03:15:00|340.5|338.5|340.44|338.44|340.68|338.68|340.44|338.44|64
1751167200000|2025-06-29 03:20:00|340.47|338.47|340.7|338.7|340.7|338.7|340.42|338.42|79
1751167500000|2025-06-29 03:25:00|340.69|338.69|340.63|338.63|340.81|338.81|340.54|338.54|48
1751167800000|2025-06-29 03:30:00|340.64|338.64|339.98|337.98|340.67|338.67|339.98|337.98|85
1751168100000|2025-06-29 03:35:00|339.99|337.99|339.95|337.95|340.1|338.1|339.95|337.95|87
1751168400000|2025-06-29 03:40:00|339.94|337.94|339.66|337.66|339.97|337.97|339.61|337.61|91
1751168700000|2025-06-29 03:45:00|339.64|337.64|339.44|337.44|339.74|337.74|339.32|337.32|143
1751169000000|2025-06-29 03:50:00|339.43|337.43|339.18|337.18|339.46|337.46|339.16|337.16|69
1751169300000|2025-06-29 03:55:00|339.22|337.22|339.23|337.23|339.29|337.29|339.18|337.18|52
1751169600000|2025-06-29 04:00:00|339.24|337.24|339.3|337.3|339.33|337.33|339.05|337.05|112
1751169900000|2025-06-29 04:05:00|339.31|337.31|339.4|337.4|339.57|337.57|339.31|337.31|78
1751170200000|2025-06-29 04:10:00|339.39|337.39|339.81|337.81|339.81|337.81|339.26|337.26|77
1751170500000|2025-06-29 04:15:00|339.79|337.79|339.68|337.68|339.93|337.93|339.68|337.68|95
1751170800000|2025-06-29 04:20:00|339.7|337.7|339.75|337.75|339.86|337.86|339.66|337.66|72
1751171100000|2025-06-29 04:25:00|339.73|337.73|339.58|337.58|339.79|337.79|339.53|337.53|40
1751171400000|2025-06-29 04:30:00|339.59|337.59|339.6|337.6|339.68|337.68|339.48|337.48|79
1751171700000|2025-06-29 04:35:00|339.61|337.61|339.48|337.48|339.61|337.61|339.48|337.48|67
1751172000000|2025-06-29 04:40:00|339.49|337.49|339.39|337.39|339.49|337.49|339.29|337.29|72
1751172300000|2025-06-29 04:45:00|339.4|337.4|339.51|337.51|339.65|337.65|339.4|337.4|73
1751172600000|2025-06-29 04:50:00|339.55|337.55|339.49|337.49|339.59|337.59|339.41|337.41|47
1751172900000|2025-06-29 04:55:00|339.46|337.46|339.57|337.57|339.64|337.64|339.45|337.45|39
1751173200000|2025-06-29 05:00:00|339.54|337.54|339.25|337.25|339.57|337.57|339.25|337.25|31
1751173500000|2025-06-29 05:05:00|339.3|337.3|339.43|337.43|339.43|337.43|339.09|337.09|67
1751173800000|2025-06-29 05:10:00|339.42|337.42|339.52|337.52|339.58|337.58|339.42|337.42|77
1751174100000|2025-06-29 05:15:00|339.51|337.51|339.67|337.67|339.71|337.71|339.51|337.51|73
1751174400000|2025-06-29 05:20:00|339.66|337.66|339.3|337.3|339.66|337.66|339.22|337.22|105
1751174700000|2025-06-29 05:25:00|339.31|337.31|339.19|337.19|339.5|337.5|339.19|337.19|67
1751175000000|2025-06-29 05:30:00|339.18|337.18|339.18|337.18|339.25|337.25|338.99|336.99|108
1751175300000|2025-06-29 05:35:00|339.17|337.17|339.47|337.47|339.52|337.52|339.17|337.17|79
1751175600000|2025-06-29 05:40:00|339.48|337.48|339.68|337.68|339.71|337.71|339.48|337.48|45
1751175900000|2025-06-29 05:45:00|339.65|337.65|340.06|338.06|340.11|338.11|339.65|337.65|53
1751176200000|2025-06-29 05:50:00|340.07|338.07|340.43|338.43|340.49|338.49|340.07|338.07|41
1751176500000|2025-06-29 05:55:00|340.44|338.44|340.65|338.65|340.72|338.72|340.35|338.35|47
1751176800000|2025-06-29 06:00:00|340.64|338.64|340.96|338.96|341.06|339.06|340.64|338.64|36
1751177100000|2025-06-29 06:05:00|340.97|338.97|340.68|338.68|341.02|339.02|340.64|338.64|110
1751177400000|2025-06-29 06:10:00|340.67|338.67|340.96|338.96|340.98|338.98|340.67|338.67|85
1751177700000|2025-06-29 06:15:00|340.97|338.97|341.14|339.14|341.14|339.14|340.94|338.94|44
1751178000000|2025-06-29 06:20:00|341.17|339.17|341.2|339.2|341.21|339.21|341.1|339.1|39
1751178300000|2025-06-29 06:25:00|341.21|339.21|340.95|338.95|341.21|339.21|340.95|338.95|76
1751178600000|2025-06-29 06:30:00|340.96|338.96|341.24|339.24|341.25|339.25|340.95|338.95|99
1751178900000|2025-06-29 06:35:00|341.25|339.25|341.2|339.2|341.39|339.39|341.16|339.16|70
1751179200000|2025-06-29 06:40:00|341.21|339.21|341.27|339.27|341.39|339.39|341.21|339.21|23
1751179500000|2025-06-29 06:45:00|341.23|339.23|340.86|338.86|341.23|339.23|340.75|338.75|85
1751179800000|2025-06-29 06:50:00|340.87|338.87|341.36|339.36|341.36|339.36|340.86|338.86|62
1751180100000|2025-06-29 06:55:00|341.37|339.37|341.99|339.99|342.12|340.12|341.37|339.37|123
1751180400000|2025-06-29 07:00:00|342.01|340.01|341.45|339.45|342.01|340.01|341.45|339.45|168
1751180700000|2025-06-29 07:05:00|341.46|339.46|341.75|339.75|341.88|339.88|341.46|339.46|85
1751181000000|2025-06-29 07:10:00|341.76|339.76|341.86|339.86|341.89|339.89|341.75|339.75|69
1751181300000|2025-06-29 07:15:00|341.9|339.9|341.16|339.16|341.93|339.93|341.15|339.15|84
1751181600000|2025-06-29 07:20:00|341.17|339.17|341.31|339.31|341.41|339.41|341.16|339.16|95
1751181900000|2025-06-29 07:25:00|341.3|339.3|341.56|339.56|341.56|339.56|341.29|339.29|83
1751182200000|2025-06-29 07:30:00|341.54|339.54|341.45|339.45|341.57|339.57|341.26|339.26|115
1751182500000|2025-06-29 07:35:00|341.46|339.46|341.38|339.38|341.53|339.53|341.32|339.32|104
1751182800000|2025-06-29 07:40:00|341.39|339.39|341.37|339.37|341.4|339.4|341.24|339.24|60
1751183100000|2025-06-29 07:45:00|341.32|339.32|340.99|338.99|341.33|339.33|340.66|338.66|139
1751183400000|2025-06-29 07:50:00|341|339|341.47|339.47|341.57|339.57|341|339|90
1751183700000|2025-06-29 07:55:00|341.41|339.41|341.97|339.97|341.97|339.97|341.36|339.36|80
1751184000000|2025-06-29 08:00:00|342.01|340.01|342.8|340.8|342.84|340.84|342.01|340.01|144
1751184300000|2025-06-29 08:05:00|342.79|340.79|342.58|340.58|342.81|340.81|342.5|340.5|144
1751184600000|2025-06-29 08:10:00|342.54|340.54|342.47|340.47|342.85|340.85|342.47|340.47|111
1751184900000|2025-06-29 08:15:00|342.51|340.51|341.95|339.95|342.54|340.54|341.95|339.95|50
1751185200000|2025-06-29 08:20:00|341.93|339.93|342.25|340.25|342.26|340.26|341.87|339.87|59
1751185500000|2025-06-29 08:25:00|342.27|340.27|342.64|340.64|342.7|340.7|342.25|340.25|84
1751185800000|2025-06-29 08:30:00|342.62|340.62|342.86|340.86|343.3|341.3|342.47|340.47|139
1751186100000|2025-06-29 08:35:00|342.85|340.85|342.96|340.96|343.23|341.23|342.85|340.85|151
1751186400000|2025-06-29 08:40:00|342.97|340.97|343.01|341.01|343.32|341.32|342.8|340.8|125
1751186700000|2025-06-29 08:45:00|343.02|341.02|342.89|340.89|343.11|341.11|342.75|340.75|118
1751187000000|2025-06-29 08:50:00|342.9|340.9|342.94|340.94|343.1|341.1|342.74|340.74|77
1751187300000|2025-06-29 08:55:00|342.85|340.85|343.22|341.22|343.22|341.22|342.84|340.84|89
1751187600000|2025-06-29 09:00:00|343.23|341.23|342.81|340.81|343.48|341.48|342.8|340.8|135
1751187900000|2025-06-29 09:05:00|342.83|340.83|342.5|340.5|342.84|340.84|342.44|340.44|131
1751188200000|2025-06-29 09:10:00|342.46|340.46|342.84|340.84|342.84|340.84|342.45|340.45|83
1751188500000|2025-06-29 09:15:00|342.85|340.85|343.24|341.24|343.29|341.29|342.81|340.81|80
1751188800000|2025-06-29 09:20:00|343.23|341.23|343.04|341.04|343.23|341.23|343|341|68
1751189100000|2025-06-29 09:25:00|343.03|341.03|343.35|341.35|343.39|341.39|343.03|341.03|80
1751189400000|2025-06-29 09:30:00|343.38|341.38|343.77|341.77|343.77|341.77|343.13|341.13|124
1751189700000|2025-06-29 09:35:00|343.79|341.79|343.8|341.8|343.99|341.99|343.66|341.66|176
1751190000000|2025-06-29 09:40:00|343.76|341.76|343.67|341.67|343.84|341.84|343.57|341.57|84
1751190300000|2025-06-29 09:45:00|343.69|341.69|343.73|341.73|343.88|341.88|343.62|341.62|92
1751190600000|2025-06-29 09:50:00|343.75|341.75|343.71|341.71|343.8|341.8|343.46|341.46|126
1751190900000|2025-06-29 09:55:00|343.72|341.72|343.21|341.21|343.84|341.84|343.12|341.12|144
1751191200000|2025-06-29 10:00:00|343.2|341.2|343.82|341.82|343.83|341.83|343.15|341.15|143
1751191500000|2025-06-29 10:05:00|343.83|341.83|344.1|342.1|344.51|342.51|343.64|341.64|169
1751191800000|2025-06-29 10:10:00|344.14|342.14|343.94|341.94|344.16|342.16|343.73|341.73|124
1751192100000|2025-06-29 10:15:00|343.92|341.92|344.11|342.11|344.15|342.15|343.44|341.44|183
1751192400000|2025-06-29 10:20:00|344.14|342.14|344.45|342.45|344.45|342.45|344.14|342.14|100
1751192700000|2025-06-29 10:25:00|344.46|342.46|343.97|341.97|344.67|342.67|343.95|341.95|174
1751193000000|2025-06-29 10:30:00|344|342|343.77|341.77|344.03|342.03|343.49|341.49|183
1751193300000|2025-06-29 10:35:00|343.76|341.76|343.36|341.36|343.76|341.76|343.28|341.28|181
1751193600000|2025-06-29 10:40:00|343.35|341.35|343.17|341.17|343.36|341.36|343.12|341.12|126
1751193900000|2025-06-29 10:45:00|343.16|341.16|343.33|341.33|343.35|341.35|342.65|340.65|221
1751194200000|2025-06-29 10:50:00|343.31|341.31|343.84|341.84|344.08|342.08|343.31|341.31|149
1751194500000|2025-06-29 10:55:00|343.85|341.85|343.74|341.74|343.9|341.9|343.65|341.65|120
1751194800000|2025-06-29 11:00:00|343.75|341.75|343.9|341.9|344.05|342.05|343.66|341.66|111
1751195100000|2025-06-29 11:05:00|343.94|341.94|343.57|341.57|343.94|341.94|343.42|341.42|152
1751195400000|2025-06-29 11:10:00|343.58|341.58|343.22|341.22|343.65|341.65|343.13|341.13|121
1751195700000|2025-06-29 11:15:00|343.23|341.23|343.62|341.62|343.62|341.62|343.16|341.16|156
1751196000000|2025-06-29 11:20:00|343.61|341.61|343.28|341.28|343.73|341.73|343.28|341.28|139
1751196300000|2025-06-29 11:25:00|343.27|341.27|343.25|341.25|343.27|341.27|343.14|341.14|67
1751196600000|2025-06-29 11:30:00|343.24|341.24|343.93|341.93|343.93|341.93|343.23|341.23|198
1751196900000|2025-06-29 11:35:00|343.9|341.9|343.85|341.85|344.01|342.01|343.65|341.65|141
1751197200000|2025-06-29 11:40:00|343.82|341.82|343.88|341.88|343.94|341.94|343.75|341.75|162
1751197500000|2025-06-29 11:45:00|343.82|341.82|344.14|342.14|344.57|342.57|343.82|341.82|162
1751197800000|2025-06-29 11:50:00|344.11|342.11|343.99|341.99|344.16|342.16|343.94|341.94|120
1751198100000|2025-06-29 11:55:00|344|342|344.4|342.4|344.48|342.48|343.87|341.87|196
1751198400000|2025-06-29 12:00:00|344.41|342.41|344.25|342.25|344.54|342.54|343.85|341.85|228
1751198700000|2025-06-29 12:05:00|344.23|342.23|343.65|341.65|344.25|342.25|343.65|341.65|212
1751199000000|2025-06-29 12:10:00|343.63|341.63|343.69|341.69|343.71|341.71|343.23|341.23|234
1751199300000|2025-06-29 12:15:00|343.73|341.73|344.11|342.11|344.25|342.25|343.7|341.7|202
1751199600000|2025-06-29 12:20:00|344.14|342.14|344.54|342.54|344.54|342.54|344.03|342.03|130
1751199900000|2025-06-29 12:25:00|344.52|342.52|344.44|342.44|344.9|342.9|344.32|342.32|127
1751200200000|2025-06-29 12:30:00|344.45|342.45|344.21|342.21|344.66|342.66|344.13|342.13|136
1751200500000|2025-06-29 12:35:00|344.19|342.19|344.18|342.18|344.5|342.5|344.14|342.14|95
1751200800000|2025-06-29 12:40:00|344.17|342.17|343.65|341.65|344.27|342.27|343.64|341.64|151
1751201100000|2025-06-29 12:45:00|343.63|341.63|343.92|341.92|343.98|341.98|343.63|341.63|115
1751201400000|2025-06-29 12:50:00|343.96|341.96|343.98|341.98|344.03|342.03|343.78|341.78|145
1751201700000|2025-06-29 12:55:00|344|342|344.67|342.67|344.67|342.67|344|342|102
1751202000000|2025-06-29 13:00:00|344.69|342.69|344.98|342.98|345.07|343.07|344.68|342.68|142
1751202300000|2025-06-29 13:05:00|345.01|343.01|343.76|341.76|345.01|343.01|343.75|341.75|135
1751202600000|2025-06-29 13:10:00|343.79|341.79|344.25|342.25|344.25|342.25|343.75|341.75|117
1751202900000|2025-06-29 13:15:00|344.24|342.24|343.85|341.85|344.24|342.24|343.66|341.66|144
1751203200000|2025-06-29 13:20:00|343.84|341.84|343.86|341.86|344.11|342.11|343.74|341.74|158
1751203500000|2025-06-29 13:25:00|343.81|341.81|343.8|341.8|344.1|342.1|343.66|341.66|132
1751203800000|2025-06-29 13:30:00|343.79|341.79|343.15|341.15|343.88|341.88|343.14|341.14|204
1751204100000|2025-06-29 13:35:00|343.16|341.16|343.09|341.09|343.31|341.31|342.94|340.94|158
1751204400000|2025-06-29 13:40:00|343.1|341.1|343.05|341.05|343.21|341.21|342.93|340.93|124
1751204700000|2025-06-29 13:45:00|343.06|341.06|342.84|340.84|343.32|341.32|342.76|340.76|155
1751205000000|2025-06-29 13:50:00|342.86|340.86|342.96|340.96|343.27|341.27|342.83|340.83|193
1751205300000|2025-06-29 13:55:00|342.97|340.97|342.88|340.88|342.99|340.99|342.8|340.8|112
1751205600000|2025-06-29 14:00:00|342.89|340.89|342.68|340.68|343|341|342.56|340.56|116
1751205900000|2025-06-29 14:05:00|342.69|340.69|343.2|341.2|343.3|341.3|342.64|340.64|174
1751206200000|2025-06-29 14:10:00|343.23|341.23|343.68|341.68|343.75|341.75|343.12|341.12|217
1751206500000|2025-06-29 14:15:00|343.71|341.71|343.58|341.58|343.77|341.77|343.32|341.32|184
1751206800000|2025-06-29 14:20:00|343.52|341.52|343.02|341.02|343.52|341.52|342.99|340.99|110
1751207100000|2025-06-29 14:25:00|342.96|340.96|343.19|341.19|343.35|341.35|342.94|340.94|93
1751207400000|2025-06-29 14:30:00|343.17|341.17|342.31|340.31|343.18|341.18|342.12|340.12|171
1751207700000|2025-06-29 14:35:00|342.3|340.3|341.96|339.96|342.46|340.46|341.48|339.48|214
1751208000000|2025-06-29 14:40:00|341.95|339.95|341.86|339.86|342.25|340.25|341.71|339.71|166
1751208300000|2025-06-29 14:45:00|341.83|339.83|341.61|339.61|342.11|340.11|341.49|339.49|191
1751208600000|2025-06-29 14:50:00|341.6|339.6|341.97|339.97|341.99|339.99|341.4|339.4|170
1751208900000|2025-06-29 14:55:00|341.95|339.95|341.67|339.67|342.31|340.31|341.64|339.64|167
1751209200000|2025-06-29 15:00:00|341.65|339.65|341.38|339.38|341.71|339.71|341.25|339.25|184
1751209500000|2025-06-29 15:05:00|341.39|339.39|341.76|339.76|341.84|339.84|341.18|339.18|156
1751209800000|2025-06-29 15:10:00|341.77|339.77|341.27|339.27|341.85|339.85|341.26|339.26|170
1751210100000|2025-06-29 15:15:00|341.25|339.25|340.75|338.75|341.38|339.38|340.55|338.55|201
1751210400000|2025-06-29 15:20:00|340.76|338.76|341.25|339.25|341.25|339.25|340.44|338.44|198
1751210700000|2025-06-29 15:25:00|341.24|339.24|341.47|339.47|341.5|339.5|341.18|339.18|127
1751211000000|2025-06-29 15:30:00|341.46|339.46|341.37|339.37|341.51|339.51|341.2|339.2|155
1751211300000|2025-06-29 15:35:00|341.38|339.38|341.58|339.58|341.8|339.8|341.29|339.29|118
1751211600000|2025-06-29 15:40:00|341.59|339.59|341.56|339.56|341.91|339.91|341.48|339.48|124
1751211900000|2025-06-29 15:45:00|341.55|339.55|341.06|339.06|341.55|339.55|340.69|338.69|223
1751212200000|2025-06-29 15:50:00|341.07|339.07|340.99|338.99|341.35|339.35|340.87|338.87|235
1751212500000|2025-06-29 15:55:00|340.96|338.96|341.02|339.02|341.17|339.17|340.89|338.89|155
1751212800000|2025-06-29 16:00:00|341.04|339.04|341.27|339.27|341.45|339.45|341.03|339.03|195
1751213100000|2025-06-29 16:05:00|341.26|339.26|340.99|338.99|341.29|339.29|340.69|338.69|311
1751213400000|2025-06-29 16:10:00|340.98|338.98|341.6|339.6|341.65|339.65|340.79|338.79|155
1751213700000|2025-06-29 16:15:00|341.58|339.58|341.74|339.74|341.85|339.85|341.5|339.5|100
1751214000000|2025-06-29 16:20:00|341.73|339.73|341.96|339.96|341.97|339.97|341.57|339.57|179
1751214300000|2025-06-29 16:25:00|341.97|339.97|341.7|339.7|342.09|340.09|341.29|339.29|233
1751214600000|2025-06-29 16:30:00|341.72|339.72|341.76|339.76|342.29|340.29|341.36|339.36|230
1751214900000|2025-06-29 16:35:00|341.75|339.75|341.66|339.66|341.75|339.75|341.45|339.45|155
1751215200000|2025-06-29 16:40:00|341.69|339.69|341.26|339.26|341.73|339.73|341.19|339.19|117
1751215500000|2025-06-29 16:45:00|341.24|339.24|341.52|339.52|341.72|339.72|340.76|338.76|226
1751215800000|2025-06-29 16:50:00|341.54|339.54|342.24|340.24|342.24|340.24|341.43|339.43|131
1751216100000|2025-06-29 16:55:00|342.23|340.23|342.77|340.77|342.86|340.86|342.21|340.21|160
1751216400000|2025-06-29 17:00:00|342.76|340.76|343.03|341.03|343.21|341.21|342.76|340.76|109
1751216700000|2025-06-29 17:05:00|343.02|341.02|342.44|340.44|343.02|341.02|342.4|340.4|97
1751217000000|2025-06-29 17:10:00|342.45|340.45|342.99|340.99|343|341|342.45|340.45|89
1751217300000|2025-06-29 17:15:00|343|341|343.09|341.09|343.11|341.11|342.76|340.76|96
1751217600000|2025-06-29 17:20:00|343.1|341.1|342.72|340.72|343.1|341.1|342.65|340.65|73
1751217900000|2025-06-29 17:25:00|342.73|340.73|342.78|340.78|342.85|340.85|342.65|340.65|63
1751218200000|2025-06-29 17:30:00|342.76|340.76|341.99|339.99|342.76|340.76|341.92|339.92|103
1751218500000|2025-06-29 17:35:00|341.97|339.97|341.53|339.53|341.99|339.99|341.5|339.5|173
1751218800000|2025-06-29 17:40:00|341.55|339.55|341.41|339.41|341.93|339.93|341.41|339.41|109
1751219100000|2025-06-29 17:45:00|341.42|339.42|341.89|339.89|341.97|339.97|341.42|339.42|142
1751219400000|2025-06-29 17:50:00|341.87|339.87|342.7|340.7|342.76|340.76|341.86|339.86|196
1751219700000|2025-06-29 17:55:00|342.71|340.71|343.31|341.31|343.31|341.31|342.68|340.68|130
1751220000000|2025-06-29 18:00:00|343.3|341.3|343.44|341.44|343.54|341.54|342.97|340.97|164
1751220300000|2025-06-29 18:05:00|343.46|341.46|343.21|341.21|343.46|341.46|343.15|341.15|95
1751220600000|2025-06-29 18:10:00|343.27|341.27|342.97|340.97|343.27|341.27|342.92|340.92|93
1751220900000|2025-06-29 18:15:00|342.98|340.98|343.49|341.49|343.49|341.49|342.81|340.81|203
1751221200000|2025-06-29 18:20:00|343.47|341.47|343.54|341.54|343.54|341.54|343.1|341.1|166
1751221500000|2025-06-29 18:25:00|343.53|341.53|343.58|341.58|343.88|341.88|343.5|341.5|157
1751221800000|2025-06-29 18:30:00|343.59|341.59|343.49|341.49|343.59|341.59|343.27|341.27|149
1751222100000|2025-06-29 18:35:00|343.5|341.5|343.57|341.57|343.68|341.68|343.5|341.5|130
1751222400000|2025-06-29 18:40:00|343.6|341.6|344.06|342.06|344.1|342.1|343.55|341.55|77
1751222700000|2025-06-29 18:45:00|344.07|342.07|344.2|342.2|344.27|342.27|343.92|341.92|75
1751223000000|2025-06-29 18:50:00|344.18|342.18|344.49|342.49|344.5|342.5|344.06|342.06|125
1751223300000|2025-06-29 18:55:00|344.5|342.5|344.46|342.46|344.8|342.8|344.45|342.45|100
1751223600000|2025-06-29 19:00:00|344.45|342.45|344.03|342.03|344.64|342.64|344.02|342.02|128
1751223900000|2025-06-29 19:05:00|344.02|342.02|344.25|342.25|344.44|342.44|343.95|341.95|105
1751224200000|2025-06-29 19:10:00|344.22|342.22|344.46|342.46|344.49|342.49|344.03|342.03|113
1751224500000|2025-06-29 19:15:00|344.47|342.47|344.16|342.16|344.5|342.5|344.08|342.08|143
1751224800000|2025-06-29 19:20:00|344.13|342.13|344.4|342.4|344.47|342.47|344.06|342.06|107
1751225100000|2025-06-29 19:25:00|344.41|342.41|344.72|342.72|344.82|342.82|344.39|342.39|133
1751225400000|2025-06-29 19:30:00|344.74|342.74|347.65|339.65|347.76|342.74|344.58|339.54|172
1751225700000|2025-06-29 19:35:00|347.64|339.64|346.86|338.86|347.64|339.64|346.85|338.85|136
1751226000000|2025-06-29 19:40:00|346.89|338.89|346.84|338.84|346.89|338.89|346.51|338.51|109
1751226300000|2025-06-29 19:45:00|346.85|338.85|346.99|338.99|347.1|339.1|346.66|338.66|106
1751226600000|2025-06-29 19:50:00|347.02|339.02|347.17|339.17|347.35|339.35|347.02|339.02|92
1751226900000|2025-06-29 19:55:00|347.14|339.14|347.26|339.26|347.34|339.34|347.02|339.02|105
1751227200000|2025-06-29 20:00:00|347.23|339.23|347.39|339.39|347.48|339.48|347.18|339.18|134
1751227500000|2025-06-29 20:05:00|347.38|339.38|346.56|338.56|347.55|339.55|346.55|338.55|177
1751227800000|2025-06-29 20:10:00|346.57|338.57|346.52|338.52|346.65|338.65|346.42|338.42|72
1751228100000|2025-06-29 20:15:00|346.53|338.53|346.45|338.45|346.75|338.75|346.41|338.41|110
1751228400000|2025-06-29 20:20:00|346.48|338.48|346.48|338.48|346.57|338.57|346.36|338.36|105
1751228700000|2025-06-29 20:25:00|346.47|338.47|346.69|338.69|346.72|338.72|346.44|338.44|82
1751229000000|2025-06-29 20:30:00|346.71|338.71|346.48|338.48|346.71|338.71|346.48|338.48|67
1751229300000|2025-06-29 20:35:00|346.46|338.46|346.49|338.49|346.58|338.58|346.19|338.19|98
1751229600000|2025-06-29 20:40:00|346.48|338.48|346.18|338.18|346.57|338.57|346.18|338.18|70
1751229900000|2025-06-29 20:45:00|346.21|338.21|346.18|338.18|346.57|338.57|345.98|337.98|96
1751230200000|2025-06-29 20:50:00|346.19|338.19|346.01|338.01|346.36|338.36|345.99|337.99|110
1751230500000|2025-06-29 20:55:00|346|338|345.76|337.76|346.1|338.1|345.76|337.76|114
1751230800000|2025-06-29 21:00:00|345.77|337.77|341.71|339.71|345.97|340.57|341.25|337.57|223
1751231100000|2025-06-29 21:05:00|341.73|339.73|342.36|340.36|342.37|340.37|341.57|339.57|224
1751231400000|2025-06-29 21:10:00|342.37|340.37|341.75|339.75|342.39|340.39|341.75|339.75|161
1751231700000|2025-06-29 21:15:00|341.73|339.73|342.87|340.87|342.92|340.92|341.66|339.66|203
1751232000000|2025-06-29 21:20:00|342.85|340.85|343.3|341.3|343.39|341.39|342.67|340.67|156
1751232300000|2025-06-29 21:25:00|343.26|341.26|343.44|341.44|343.44|341.44|343.04|341.04|106
1751232600000|2025-06-29 21:30:00|343.43|341.43|344.16|342.16|344.4|342.4|343.39|341.39|156
1751232900000|2025-06-29 21:35:00|344.17|342.17|344.81|342.81|344.91|342.91|344.17|342.17|150
1751233200000|2025-06-29 21:40:00|344.79|342.79|344.64|342.64|344.79|342.79|344.56|342.56|160
1751233500000|2025-06-29 21:45:00|344.65|342.65|345.06|343.06|345.13|343.13|344.65|342.65|93
1751233800000|2025-06-29 21:50:00|345.07|343.07|344.45|342.45|345.2|343.2|344.45|342.45|77
1751234100000|2025-06-29 21:55:00|344.42|342.42|345.21|343.21|345.21|343.21|344.4|342.4|172
1751234400000|2025-06-29 22:00:00|345.16|343.16|348|346|348.18|346.18|345.16|343.16|473
1751234700000|2025-06-29 22:05:00|347.91|345.91|348.36|346.36|348.6|346.6|347.51|345.51|442
1751235000000|2025-06-29 22:10:00|348.35|346.35|349.59|347.59|349.66|347.66|348.07|346.07|367
1751235300000|2025-06-29 22:15:00|349.57|347.57|353.1|351.1|353.1|351.1|349.54|347.54|481
1751235600000|2025-06-29 22:20:00|353.07|351.07|355.89|353.89|355.89|353.89|353.05|351.05|871
1751235900000|2025-06-29 22:25:00|355.81|353.81|355.93|353.93|356.4|354.4|355.01|353.01|771
1751236200000|2025-06-29 22:30:00|355.97|353.97|355.14|353.14|357.23|355.23|354.51|352.51|762
1751236500000|2025-06-29 22:35:00|355.13|353.13|356.72|354.72|357.15|355.15|354.65|352.65|676
1751236800000|2025-06-29 22:40:00|356.73|354.73|356.88|354.88|357.11|355.11|356.24|354.24|574
1751237100000|2025-06-29 22:45:00|356.85|354.85|358.7|356.7|358.7|356.7|356.33|354.33|697
1751237400000|2025-06-29 22:50:00|358.68|356.68|358.82|356.82|358.82|356.82|357.31|355.31|640
1751237700000|2025-06-29 22:55:00|358.77|356.77|357.83|355.83|358.8|356.8|357.47|355.47|521
1751238000000|2025-06-29 23:00:00|357.77|355.77|358.5|356.5|359.1|357.1|357.77|355.77|680
1751238300000|2025-06-29 23:05:00|358.53|356.53|358.65|356.65|359.04|357.04|357.94|355.94|504
1751238600000|2025-06-29 23:10:00|358.7|356.7|357.68|355.68|358.88|356.88|357.38|355.38|430
1751238900000|2025-06-29 23:15:00|357.69|355.69|358.5|356.5|358.54|356.54|357.55|355.55|323
1751239200000|2025-06-29 23:20:00|358.51|356.51|358.29|356.29|358.93|356.93|358.03|356.03|402
1751239500000|2025-06-29 23:25:00|358.3|356.3|358.45|356.45|358.6|356.6|358.1|356.1|278
1751239800000|2025-06-29 23:30:00|358.4|356.4|356.05|354.05|358.4|356.4|356.01|354.01|303
1751240100000|2025-06-29 23:35:00|356.06|354.06|355.55|353.55|356.13|354.13|355.31|353.31|370
1751240400000|2025-06-29 23:40:00|355.6|353.6|355.72|353.72|356.09|354.09|355.44|353.44|516
1751240700000|2025-06-29 23:45:00|355.68|353.68|356.08|354.08|356.71|354.71|355.64|353.64|402
1751241000000|2025-06-29 23:50:00|356.07|354.07|355.9|353.9|356.15|354.15|355.76|353.76|276
1751241300000|2025-06-29 23:55:00|355.87|353.87|355.17|353.17|355.93|353.93|355.08|353.08|274
1751241600000|2025-06-30 00:00:00|355.19|353.19|355.8|353.8|356.34|354.34|355.19|353.19|468
1751241900000|2025-06-30 00:05:00|355.76|353.76|356.11|354.11|356.62|354.62|355.69|353.69|435
1751242200000|2025-06-30 00:10:00|356.12|354.12|354.95|352.95|356.31|354.31|354.59|352.59|609
1751242500000|2025-06-30 00:15:00|355|353|354.87|352.87|355.13|353.13|354.37|352.37|498
1751242800000|2025-06-30 00:20:00|354.85|352.85|356.68|354.68|356.71|354.71|354.66|352.66|527
1751243100000|2025-06-30 00:25:00|356.7|354.7|356.22|354.22|357.14|355.14|355.67|353.67|536
1751243400000|2025-06-30 00:30:00|356.25|354.25|354.79|352.79|356.35|354.35|354.53|352.53|405
1751243700000|2025-06-30 00:35:00|354.82|352.82|354.69|352.69|355.7|353.7|354.27|352.27|484
1751244000000|2025-06-30 00:40:00|354.73|352.73|354.94|352.94|355.53|353.53|354.73|352.73|469
1751244300000|2025-06-30 00:45:00|354.88|352.88|355.19|353.19|355.49|353.49|354.77|352.77|407
1751244600000|2025-06-30 00:50:00|355.2|353.2|354.71|352.71|355.23|353.23|354.5|352.5|375
1751244900000|2025-06-30 00:55:00|354.7|352.7|355.07|353.07|355.09|353.09|354.23|352.23|423
1751245200000|2025-06-30 01:00:00|355.08|353.08|354.35|352.35|355.18|353.18|353.99|351.99|398
1751245500000|2025-06-30 01:05:00|354.34|352.34|353.52|351.52|354.43|352.43|353.15|351.15|431
1751245800000|2025-06-30 01:10:00|353.51|351.51|353.41|351.41|353.51|351.51|352.75|350.75|367
1751246100000|2025-06-30 01:15:00|353.45|351.45|352.97|350.97|353.65|351.65|352.37|350.37|489
1751246400000|2025-06-30 01:20:00|352.96|350.96|352.57|350.57|353.15|351.15|352.33|350.33|561
1751246700000|2025-06-30 01:25:00|352.58|350.58|352.29|350.29|352.99|350.99|352.27|350.27|567
1751247000000|2025-06-30 01:30:00|352.28|350.28|352.76|350.76|352.96|350.96|352.01|350.01|600
1751247300000|2025-06-30 01:35:00|352.82|350.82|352.95|350.95|352.95|350.95|351.78|349.78|472
1751247600000|2025-06-30 01:40:00|352.9|350.9|352.8|350.8|353.17|351.17|352.6|350.6|280
1751247900000|2025-06-30 01:45:00|352.85|350.85|352.49|350.49|352.9|350.9|352.3|350.3|394
1751248200000|2025-06-30 01:50:00|352.43|350.43|352.3|350.3|352.78|350.78|352.15|350.15|241
1751248500000|2025-06-30 01:55:00|352.35|350.35|352.08|350.08|352.45|350.45|351.93|349.93|118
1751248800000|2025-06-30 02:00:00|352.05|350.05|351.3|349.3|352.1|350.1|351.3|349.3|159
1751249100000|2025-06-30 02:05:00|351.35|349.35|351.95|349.95|351.95|349.95|351.3|349.3|207
1751249400000|2025-06-30 02:10:00|351.96|349.96|351.82|349.82|352.22|350.22|351.7|349.7|144
1751249700000|2025-06-30 02:15:00|351.84|349.84|351.61|349.61|352.2|350.2|351.55|349.55|186
1751250000000|2025-06-30 02:20:00|351.67|349.67|351.2|349.2|351.99|349.99|351.1|349.1|120
1751250300000|2025-06-30 02:25:00|351.19|349.19|351.17|349.17|351.26|349.26|350.9|348.9|110
1751250600000|2025-06-30 02:30:00|351.15|349.15|350.42|348.42|351.15|349.15|350.35|348.35|114
1751250900000|2025-06-30 02:35:00|350.46|348.46|349.84|347.84|350.51|348.51|349.63|347.63|97
1751251200000|2025-06-30 02:40:00|349.85|347.85|349.85|347.85|349.93|347.93|349.55|347.55|128
1751251500000|2025-06-30 02:45:00|349.8|347.8|350.7|348.7|350.73|348.73|349.79|347.79|170
1751251800000|2025-06-30 02:50:00|350.68|348.68|350.35|348.35|350.82|348.82|350.25|348.25|103
1751252100000|2025-06-30 02:55:00|350.33|348.33|349.73|347.73|350.35|348.35|349.6|347.6|109
1751252400000|2025-06-30 03:00:00|349.76|347.76|349.87|347.87|349.94|347.94|349.3|347.3|200
1751252700000|2025-06-30 03:05:00|349.92|347.92|350.18|348.18|350.26|348.26|349.9|347.9|167
1751253000000|2025-06-30 03:10:00|350.15|348.15|349.95|347.95|350.25|348.25|349.85|347.85|61
1751253300000|2025-06-30 03:15:00|350.02|348.02|349.01|347.01|350.02|348.02|348.85|346.85|186
1751253600000|2025-06-30 03:20:00|349.05|347.05|348.8|346.8|349.16|347.16|348.79|346.79|148
1751253900000|2025-06-30 03:25:00|348.79|346.79|348.28|346.28|348.86|346.86|348.24|346.24|64
1751254200000|2025-06-30 03:30:00|348.29|346.29|348.88|346.88|348.88|346.88|348.25|346.25|155
1751254500000|2025-06-30 03:35:00|348.93|346.93|349.18|347.18|349.22|347.22|348.83|346.83|165
1751254800000|2025-06-30 03:40:00|349.19|347.19|349.38|347.38|349.48|347.48|349.14|347.14|136
1751255100000|2025-06-30 03:45:00|349.39|347.39|348.76|346.76|349.39|347.39|348.48|346.48|172
1751255400000|2025-06-30 03:50:00|348.83|346.83|349.2|347.2|349.3|347.3|348.68|346.68|219
1751255700000|2025-06-30 03:55:00|349.19|347.19|348.88|346.88|349.38|347.38|348.84|346.84|255
1751256000000|2025-06-30 04:00:00|348.89|346.89|348.51|346.51|349.2|347.2|348.51|346.51|272
1751256300000|2025-06-30 04:05:00|348.52|346.52|348.38|346.38|348.6|346.6|348.26|346.26|120
1751256600000|2025-06-30 04:10:00|348.39|346.39|348.38|346.38|348.59|346.59|348.2|346.2|114
1751256900000|2025-06-30 04:15:00|348.39|346.39|348.35|346.35|348.7|346.7|348.2|346.2|144
1751257200000|2025-06-30 04:20:00|348.4|346.4|347.85|345.85|348.48|346.48|347.76|345.76|83
1751257500000|2025-06-30 04:25:00|347.81|345.81|347.56|345.56|347.85|345.85|347.48|345.48|120
1751257800000|2025-06-30 04:30:00|347.6|345.6|347.4|345.4|347.61|345.61|347.22|345.22|101
1751258100000|2025-06-30 04:35:00|347.45|345.45|347.35|345.35|347.55|345.55|347.25|345.25|159
1751258400000|2025-06-30 04:40:00|347.33|345.33|345.96|343.96|347.33|345.33|345.96|343.96|155
1751258700000|2025-06-30 04:45:00|345.99|343.99|346.52|344.52|346.58|344.58|345.7|343.7|152
1751259000000|2025-06-30 04:50:00|346.45|344.45|346.35|344.35|346.61|344.61|346.26|344.26|135
1751259300000|2025-06-30 04:55:00|346.3|344.3|346.3|344.3|346.35|344.35|346.15|344.15|158
1751259600000|2025-06-30 05:00:00|346.25|344.25|347|345|347.1|345.1|345.96|343.96|143
1751259900000|2025-06-30 05:05:00|346.98|344.98|346.45|344.45|347|345|346.17|344.17|234
1751260200000|2025-06-30 05:10:00|346.43|344.43|346.7|344.7|346.82|344.82|346.43|344.43|144
1751260500000|2025-06-30 05:15:00|346.68|344.68|346.3|344.3|346.68|344.68|346.2|344.2|63
1751260800000|2025-06-30 05:20:00|346.35|344.35|346|344|346.45|344.45|345.96|343.96|51
1751261100000|2025-06-30 05:25:00|346.05|344.05|345.96|343.96|346.26|344.26|345.96|343.96|112
1751261400000|2025-06-30 05:30:00|345.86|343.86|346.05|344.05|346.05|344.05|345.7|343.7|99
1751261700000|2025-06-30 05:35:00|346.08|344.08|346.17|344.17|346.22|344.22|345.79|343.79|240
1751262000000|2025-06-30 05:40:00|346.14|344.14|346.55|344.55|346.9|344.9|346.13|344.13|159
1751262300000|2025-06-30 05:45:00|346.57|344.57|346.89|344.89|346.96|344.96|346.53|344.53|309
1751262600000|2025-06-30 05:50:00|346.82|344.82|346.75|344.75|347.01|345.01|346.6|344.6|97
1751262900000|2025-06-30 05:55:00|346.8|344.8|346.96|344.96|347.14|345.14|346.75|344.75|193
1751263200000|2025-06-30 06:00:00|346.97|344.97|347.05|345.05|347.15|345.15|346.95|344.95|223
1751263500000|2025-06-30 06:05:00|347.04|345.04|347.05|345.05|347.13|345.13|346.87|344.87|166
1751263800000|2025-06-30 06:10:00|347.03|345.03|347.55|345.55|347.6|345.6|347.03|345.03|182
1751264100000|2025-06-30 06:15:00|347.6|345.6|347.05|345.05|347.7|345.7|347.05|345.05|277
1751264400000|2025-06-30 06:20:00|347.07|345.07|347.05|345.05|347.25|345.25|347.05|345.05|242
1751264700000|2025-06-30 06:25:00|347.03|345.03|346.6|344.6|347.05|345.05|346.6|344.6|126
1751265000000|2025-06-30 06:30:00|346.59|344.59|347.02|345.02|347.11|345.11|346.5|344.5|66
1751265300000|2025-06-30 06:35:00|347.03|345.03|346|344|347.12|345.12|345.94|343.94|431
1751265600000|2025-06-30 06:40:00|345.99|343.99|345.3|343.3|346|344|344.96|342.96|424
1751265900000|2025-06-30 06:45:00|345.35|343.35|343.69|341.69|345.4|343.4|343.69|341.69|388
1751266200000|2025-06-30 06:50:00|343.71|341.71|343.73|341.73|344.25|342.25|342.53|340.53|616
1751266500000|2025-06-30 06:55:00|343.69|341.69|344.18|342.18|344.54|342.54|343.65|341.65|509
1751266800000|2025-06-30 07:00:00|344.15|342.15|343.81|341.81|344.46|342.46|343.7|341.7|426
1751267100000|2025-06-30 07:05:00|343.78|341.78|344.8|342.8|345.05|343.05|343.25|341.25|494
1751267400000|2025-06-30 07:10:00|344.78|342.78|345.34|343.34|345.61|343.61|344.65|342.65|405
1751267700000|2025-06-30 07:15:00|345.31|343.31|346.2|344.2|346.31|344.31|345.1|343.1|423
1751268000000|2025-06-30 07:20:00|346.18|344.18|346.32|344.32|346.35|344.35|345.9|343.9|450
1751268300000|2025-06-30 07:25:00|346.31|344.31|346.3|344.3|346.54|344.54|346.27|344.27|337
1751268600000|2025-06-30 07:30:00|346.34|344.34|346.22|344.22|346.35|344.35|346|344|362
1751268900000|2025-06-30 07:35:00|346.2|344.2|346.7|344.7|346.8|344.8|346.2|344.2|300
1751269200000|2025-06-30 07:40:00|346.71|344.71|346.8|344.8|347.02|345.02|346.65|344.65|287
1751269500000|2025-06-30 07:45:00|346.81|344.81|347.15|345.15|347.24|345.24|346.7|344.7|372
1751269800000|2025-06-30 07:50:00|347.2|345.2|347.28|345.28|347.38|345.38|347.03|345.03|363
1751270100000|2025-06-30 07:55:00|347.27|345.27|346.81|345.01|347.27|345.27|346.76|344.85|269
1751270400000|2025-06-30 08:00:00|346.78|344.98|346.85|345.05|347.04|345.24|346.54|344.74|335
1751270700000|2025-06-30 08:05:00|346.8|345|346.96|345.16|347.35|345.55|346.71|344.91|378
1751271000000|2025-06-30 08:10:00|347.01|345.21|345.96|344.16|347.01|345.21|345.94|344.14|340
1751271300000|2025-06-30 08:15:00|345.95|344.15|345.49|343.69|346.24|344.44|345.35|343.55|463
1751271600000|2025-06-30 08:20:00|345.45|343.65|344.86|343.06|345.52|343.72|344.75|342.95|495
1751271900000|2025-06-30 08:25:00|344.76|342.96|345.36|343.56|345.51|343.71|344.65|342.85|433
1751272200000|2025-06-30 08:30:00|345.35|343.55|344.66|342.86|345.48|343.68|344.51|342.71|463
1751272500000|2025-06-30 08:35:00|344.6|342.8|344.76|342.96|345.14|343.34|344.54|342.74|388
1751272800000|2025-06-30 08:40:00|344.82|343.02|344.45|342.65|345.01|343.21|344.38|342.58|296
1751273100000|2025-06-30 08:45:00|344.4|342.6|344.08|342.28|344.47|342.67|343.93|342.13|286
1751273400000|2025-06-30 08:50:00|344.05|342.25|343.99|342.19|344.2|342.4|343.69|341.89|347
1751273700000|2025-06-30 08:55:00|343.94|342.14|343.85|342.05|344.15|342.35|343.66|341.86|423
1751274000000|2025-06-30 09:00:00|343.81|342.01|343.78|341.98|344.16|342.36|343.64|341.84|403
1751274300000|2025-06-30 09:05:00|343.76|341.96|344.78|342.98|345.02|343.22|343.68|341.88|390
1751274600000|2025-06-30 09:10:00|344.68|342.88|344.53|342.73|344.78|342.98|344.4|342.6|366
1751274900000|2025-06-30 09:15:00|344.54|342.74|344.24|342.44|344.97|343.17|343.96|342.16|485
1751275200000|2025-06-30 09:20:00|344.15|342.35|344.5|342.7|344.58|342.78|343.88|342.08|518
1751275500000|2025-06-30 09:25:00|344.39|342.59|344.66|342.86|344.8|343|344.35|342.55|356
1751275800000|2025-06-30 09:30:00|344.63|342.83|344.51|342.71|344.95|343.15|344.45|342.65|432
1751276100000|2025-06-30 09:35:00|344.54|342.74|344.06|342.26|344.6|342.8|344.03|342.23|381
1751276400000|2025-06-30 09:40:00|344.13|342.33|343|341.2|344.13|342.33|342.67|340.87|304
1751276700000|2025-06-30 09:45:00|342.98|341.18|343.57|341.77|343.73|341.93|342.92|341.12|321
1751277000000|2025-06-30 09:50:00|343.64|341.84|343.38|341.58|343.95|342.15|343.35|341.55|329
1751277300000|2025-06-30 09:55:00|343.4|341.6|342.55|340.75|343.42|341.62|342.5|340.7|370
1751277600000|2025-06-30 10:00:00|342.56|340.76|342.96|341.16|343.26|341.46|342.15|340.35|430
1751277900000|2025-06-30 10:05:00|343.01|341.21|342.76|340.96|343.3|341.5|342.66|340.86|363
1751278200000|2025-06-30 10:10:00|342.71|340.91|342.95|341.15|343.04|341.24|342.56|340.76|215
1751278500000|2025-06-30 10:15:00|342.94|341.14|343.17|341.37|343.2|341.4|342.65|340.85|334
1751278800000|2025-06-30 10:20:00|343.13|341.33|342.75|340.95|343.21|341.41|342.74|340.94|167
1751279100000|2025-06-30 10:25:00|342.8|341|342.96|341.16|343.07|341.27|342.51|340.71|241
1751279400000|2025-06-30 10:30:00|342.95|341.15|342.27|340.47|343|341.2|341.99|340.19|387
1751279700000|2025-06-30 10:35:00|342.22|340.42|343.14|341.34|343.17|341.37|342.12|340.32|363
1751280000000|2025-06-30 10:40:00|343.19|341.39|343.09|341.29|343.27|341.47|343|341.2|249
1751280300000|2025-06-30 10:45:00|343.05|341.25|342.45|340.65|343.15|341.35|342.37|340.57|294
1751280600000|2025-06-30 10:50:00|342.46|340.66|342.26|340.46|342.59|340.79|342.08|340.28|337
1751280900000|2025-06-30 10:55:00|342.25|340.45|342.4|340.6|342.52|340.72|341.99|340.19|359
1751281200000|2025-06-30 11:00:00|342.37|340.57|342.56|340.76|342.57|340.77|341.99|340.19|341
1751281500000|2025-06-30 11:05:00|342.55|340.75|343.26|341.46|343.31|341.51|342.44|340.64|391
1751281800000|2025-06-30 11:10:00|343.15|341.35|343.28|341.48|343.35|341.55|343.11|341.31|339
1751282100000|2025-06-30 11:15:00|343.3|341.5|343.63|341.83|343.7|341.9|343.09|341.29|382
1751282400000|2025-06-30 11:20:00|343.66|341.86|344.23|342.43|344.6|342.8|343.5|341.7|369
1751282700000|2025-06-30 11:25:00|344.3|342.5|343.38|341.58|344.31|342.51|343.17|341.37|362
1751283000000|2025-06-30 11:30:00|343.42|341.62|343.87|342.07|343.9|342.1|343.04|341.24|321
1751283300000|2025-06-30 11:35:00|343.86|342.06|343.78|341.98|344.32|342.52|343.74|341.94|304
1751283600000|2025-06-30 11:40:00|343.77|341.97|343.45|341.65|343.98|342.18|343.37|341.57|316
1751283900000|2025-06-30 11:45:00|343.44|341.64|343.54|341.74|343.8|342|343.43|341.63|346
1751284200000|2025-06-30 11:50:00|343.49|341.69|343.04|341.24|343.79|341.99|342.97|341.17|284
1751284500000|2025-06-30 11:55:00|343.03|341.23|342.87|341.07|343.08|341.28|342.55|340.75|358
1751284800000|2025-06-30 12:00:00|342.9|341.1|343.36|341.56|343.42|341.62|342.86|341.06|358
1751285100000|2025-06-30 12:05:00|343.35|341.55|343.76|341.96|344.06|342.26|343.15|341.35|328
1751285400000|2025-06-30 12:10:00|343.73|341.93|343.1|341.3|343.78|341.98|343.04|341.24|253
1751285700000|2025-06-30 12:15:00|343.11|341.31|343.26|341.46|343.58|341.78|342.95|341.15|387
1751286000000|2025-06-30 12:20:00|343.24|341.44|343.15|341.35|343.61|341.81|342.65|340.85|399
1751286300000|2025-06-30 12:25:00|343.1|341.3|341.96|340.16|343.16|341.36|341.8|340|405
1751286600000|2025-06-30 12:30:00|341.91|340.11|342.11|340.31|342.59|340.79|341.74|339.94|384
1751286900000|2025-06-30 12:35:00|342.05|340.25|341.74|339.94|342.07|340.27|341.65|339.85|330
1751287200000|2025-06-30 12:40:00|341.75|339.95|341.75|339.95|342.28|340.48|341.66|339.86|280
1751287500000|2025-06-30 12:45:00|341.87|340.07|340.41|338.61|341.97|340.17|340.26|338.46|503
1751287800000|2025-06-30 12:50:00|340.39|338.59|341.13|339.33|341.31|339.51|340.15|338.35|574
1751288100000|2025-06-30 12:55:00|341.1|339.3|341.27|339.47|341.38|339.58|340.89|339.09|455
1751288400000|2025-06-30 13:00:00|341.21|339.41|341.15|339.35|341.64|339.84|341.05|339.25|506
1751288700000|2025-06-30 13:05:00|341.16|339.36|341.9|340.1|341.92|340.12|340.97|339.17|494
1751289000000|2025-06-30 13:10:00|341.89|340.09|341.85|340.05|342|340.2|341.53|339.73|495
1751289300000|2025-06-30 13:15:00|341.86|340.06|342.19|340.39|342.2|340.4|341.64|339.84|472
1751289600000|2025-06-30 13:20:00|342.18|340.38|343.22|341.42|343.35|341.55|341.97|340.17|581
1751289900000|2025-06-30 13:25:00|343.23|341.43|343.36|341.56|343.5|341.7|342.95|341.15|508
1751290200000|2025-06-30 13:30:00|343.28|341.48|341.85|340.05|343.39|341.59|341.65|339.85|623
1751290500000|2025-06-30 13:35:00|341.94|340.14|341.89|340.09|342.62|340.82|341.45|339.65|619
1751290800000|2025-06-30 13:40:00|341.85|340.05|341.77|339.97|342.2|340.4|341.34|339.54|618
1751291100000|2025-06-30 13:45:00|341.75|339.95|340.84|339.04|342.27|340.47|340.66|338.86|633
1751291400000|2025-06-30 13:50:00|340.81|339.01|341.14|339.34|341.6|339.8|340.57|338.77|617
1751291700000|2025-06-30 13:55:00|341.1|339.3|341.13|339.33|341.44|339.64|340.52|338.72|622
1751292000000|2025-06-30 14:00:00|341.12|339.32|340.27|338.47|341.78|339.98|340.13|338.33|652
1751292300000|2025-06-30 14:05:00|340.22|338.42|339.9|338.1|340.36|338.56|339.12|337.32|632
1751292600000|2025-06-30 14:10:00|339.81|338.01|341.31|339.51|341.37|339.57|339.65|337.85|666
1751292900000|2025-06-30 14:15:00|341.32|339.52|340.68|338.88|341.89|340.09|340.5|338.7|610
1751293200000|2025-06-30 14:20:00|340.73|338.93|341.2|339.4|341.25|339.45|340.43|338.63|723
1751293500000|2025-06-30 14:25:00|341.25|339.45|341.62|339.82|341.66|339.86|340.62|338.82|598
1751293800000|2025-06-30 14:30:00|341.59|339.79|341.32|339.52|341.66|339.86|340.85|339.05|614
1751294100000|2025-06-30 14:35:00|341.27|339.47|341.74|339.94|342.42|340.62|341.25|339.45|607
1751294400000|2025-06-30 14:40:00|341.79|339.99|341.7|339.9|342.11|340.31|341.65|339.85|536
1751294700000|2025-06-30 14:45:00|341.65|339.85|341.1|339.3|341.89|340.09|340.99|339.19|500
1751295000000|2025-06-30 14:50:00|341.06|339.26|340.35|338.55|341.26|339.46|339.85|338.05|559
1751295300000|2025-06-30 14:55:00|340.33|338.53|339.7|337.9|340.58|338.78|339.23|337.43|628
1751295600000|2025-06-30 15:00:00|339.67|337.87|340.12|338.32|340.52|338.72|339.67|337.87|648
1751295900000|2025-06-30 15:05:00|340.1|338.3|340.57|338.77|340.74|338.94|339.89|338.09|664
1751296200000|2025-06-30 15:10:00|340.58|338.78|340.2|338.4|340.69|338.89|339.77|337.97|541
1751296500000|2025-06-30 15:15:00|340.22|338.42|336.65|334.85|340.22|338.42|336.15|334.35|773
1751296800000|2025-06-30 15:20:00|336.74|334.94|337.75|335.95|338.05|336.25|336.25|334.45|729
1751297100000|2025-06-30 15:25:00|337.73|335.93|340.65|338.85|341|339.2|337.05|335.25|528
1751297400000|2025-06-30 15:30:00|340.57|338.77|339.65|337.85|341.05|339.25|338.75|336.95|850
1751297700000|2025-06-30 15:35:00|339.62|337.82|340.26|338.46|340.72|338.92|339.05|337.25|801
1751298000000|2025-06-30 15:40:00|340.25|338.45|340.55|338.75|341.15|339.35|340.25|338.45|723
1751298300000|2025-06-30 15:45:00|340.5|338.7|342.6|340.8|343.14|341.34|340.35|338.55|813
1751298600000|2025-06-30 15:50:00|342.57|340.77|341.15|339.35|342.95|341.15|340.8|339|717
1751298900000|2025-06-30 15:55:00|341.1|339.3|340.55|338.75|341.35|339.55|340.05|338.25|375
1751299200000|2025-06-30 16:00:00|340.5|338.7|339.6|337.8|340.65|338.85|339.5|337.7|286
1751299500000|2025-06-30 16:05:00|339.65|337.85|340.65|338.85|340.65|338.85|339.2|337.4|372
1751299800000|2025-06-30 16:10:00|340.6|338.8|341.75|339.95|342.25|340.45|340.6|338.8|334
1751300100000|2025-06-30 16:15:00|341.7|339.9|340.86|339.06|342.05|340.25|340.75|338.95|351
1751300400000|2025-06-30 16:20:00|340.75|338.95|340.55|338.75|341.35|339.55|340.4|338.6|394
1751300700000|2025-06-30 16:25:00|340.65|338.85|340.15|338.35|341.05|339.25|339.6|337.8|345
1751301000000|2025-06-30 16:30:00|340.1|338.3|339.75|337.95|340.75|338.95|339.7|337.9|254
1751301300000|2025-06-30 16:35:00|339.85|338.05|339.35|337.55|340.15|338.35|339.2|337.4|160
1751301600000|2025-06-30 16:40:00|339.45|337.65|340.35|338.55|340.65|338.85|339.45|337.65|205
1751301900000|2025-06-30 16:45:00|340.3|338.5|340.25|338.45|341.25|339.45|340.2|338.4|179
1751302200000|2025-06-30 16:50:00|340.2|338.4|340.55|338.75|340.55|338.75|339.6|337.8|162
1751302500000|2025-06-30 16:55:00|340.65|338.85|341.35|339.55|341.65|339.85|340.58|338.78|271
1751302800000|2025-06-30 17:00:00|341.34|339.54|341.85|340.05|341.85|340.05|341.25|339.45|183
1751303100000|2025-06-30 17:05:00|341.8|340|342.15|340.35|342.25|340.45|341.25|339.45|201
1751303400000|2025-06-30 17:10:00|342.1|340.3|343|341.2|343.15|341.35|341.85|340.05|168
1751303700000|2025-06-30 17:15:00|343.05|341.25|341.9|340.1|343.1|341.3|341.78|339.98|193
1751304000000|2025-06-30 17:20:00|341.95|340.15|342.45|340.65|342.6|340.8|341.44|339.64|351
1751304300000|2025-06-30 17:25:00|342.51|340.71|342.7|340.9|342.95|341.15|342.45|340.65|245
1751304600000|2025-06-30 17:30:00|342.6|340.8|342.05|340.25|342.9|341.1|341.85|340.05|232
1751304900000|2025-06-30 17:35:00|342|340.2|341.3|339.5|342.05|340.25|341.25|339.45|226
1751305200000|2025-06-30 17:40:00|341.35|339.55|341.9|340.1|342.35|340.55|341.3|339.5|353
1751305500000|2025-06-30 17:45:00|341.95|340.15|341.25|339.45|342.05|340.25|340.8|339|284
1751305800000|2025-06-30 17:50:00|341.2|339.4|340.6|338.8|341.25|339.45|340.55|338.75|197
1751306100000|2025-06-30 17:55:00|340.63|338.83|340.95|339.15|342.05|340.25|340.6|338.8|311
1751306400000|2025-06-30 18:00:00|340.91|339.11|341.95|340.15|341.95|340.15|340.75|338.95|357
1751306700000|2025-06-30 18:05:00|341.9|340.1|340.5|338.7|342.15|340.35|340.5|338.7|270
1751307000000|2025-06-30 18:10:00|340.45|338.65|339.75|337.95|340.45|338.65|339.45|337.65|260
1751307300000|2025-06-30 18:15:00|339.74|337.94|340.45|338.65|340.5|338.7|339.55|337.75|182
1751307600000|2025-06-30 18:20:00|340.55|338.75|340.84|339.04|341.55|339.75|340.55|338.75|285
1751307900000|2025-06-30 18:25:00|340.79|338.99|340.96|339.16|341.05|339.25|340.64|338.84|139
1751308200000|2025-06-30 18:30:00|341.05|339.25|340.05|338.25|341.15|339.35|339.6|337.8|162
1751308500000|2025-06-30 18:35:00|340.15|338.35|339.75|337.95|340.55|338.75|339.54|337.74|228
1751308800000|2025-06-30 18:40:00|339.7|337.9|339.55|337.75|339.8|338|339.24|337.44|189
1751309100000|2025-06-30 18:45:00|339.5|337.7|339.84|338.04|340.45|338.65|339.4|337.6|334
1751309400000|2025-06-30 18:50:00|339.85|338.05|339.45|337.65|340.1|338.3|339.32|337.52|214
1751309700000|2025-06-30 18:55:00|339.5|337.7|339.75|337.95|339.85|338.05|339.45|337.65|267
1751310000000|2025-06-30 19:00:00|339.8|338|341.25|339.45|341.35|339.55|339.7|337.9|227
1751310300000|2025-06-30 19:05:00|341.35|339.55|341.05|339.25|341.4|339.6|340.55|338.75|284
1751310600000|2025-06-30 19:10:00|341|339.2|341.4|339.6|341.45|339.65|340.8|339|266
1751310900000|2025-06-30 19:15:00|341.35|339.55|342.4|340.6|342.93|341.13|341.25|339.45|285
1751311200000|2025-06-30 19:20:00|342.38|340.58|343.55|341.75|343.65|341.85|342.2|340.4|476
1751311500000|2025-06-30 19:25:00|343.54|341.74|344.3|342.5|344.35|342.55|343.4|341.6|281
1751311800000|2025-06-30 19:30:00|344.25|342.45|345.2|343.4|345.35|343.55|344.23|342.43|314
1751312100000|2025-06-30 19:35:00|345.15|343.35|345.15|343.35|345.95|344.15|344.8|343|509
1751312400000|2025-06-30 19:40:00|345.13|343.33|345.37|343.57|345.75|343.95|344.8|343|416
1751312700000|2025-06-30 19:45:00|345.36|343.56|345.7|343.9|345.85|344.05|345|343.2|447
1751313000000|2025-06-30 19:50:00|345.65|343.85|345.35|343.55|345.65|343.85|344.45|342.65|333
1751313300000|2025-06-30 19:55:00|345.32|343.52|346.62|344.82|346.95|345.15|345.05|343.25|505
1751313600000|2025-06-30 20:00:00|346.56|344.76|344.95|343.15|346.75|344.95|344.9|343.1|654
1751313900000|2025-06-30 20:05:00|344.98|343.18|345.85|344.05|346.05|344.25|344.75|342.95|483
1751314200000|2025-06-30 20:10:00|345.75|343.95|345.85|344.05|346.85|345.05|345.7|343.9|471
1751314500000|2025-06-30 20:15:00|345.95|344.15|346.6|344.8|347.45|345.65|345.95|344.15|544
1751314800000|2025-06-30 20:20:00|346.55|344.75|346.05|344.25|347.05|345.25|345.8|344|469
1751315100000|2025-06-30 20:25:00|346.1|344.3|345.23|343.43|346.1|344.3|345|343.2|404
1751315400000|2025-06-30 20:30:00|345.15|343.35|345.6|343.8|345.65|343.85|344.8|343|422
1751315700000|2025-06-30 20:35:00|345.57|343.77|344.85|343.05|345.65|343.85|344.8|343|366
1751316000000|2025-06-30 20:40:00|344.84|343.04|344.35|342.55|345.05|343.25|344.15|342.35|199
1751316300000|2025-06-30 20:45:00|344.4|342.6|345.25|343.45|345.65|343.85|344.35|342.55|325
1751316600000|2025-06-30 20:50:00|345.2|343.4|344.6|342.8|345.35|343.55|344.5|342.7|427
1751316900000|2025-06-30 20:55:00|344.59|342.79|343.78|341.98|344.85|343.05|343.55|341.75|431
1751317200000|2025-06-30 21:00:00|343.81|342.01|342.82|341.02|344.13|342.33|342.68|340.88|331
1751317500000|2025-06-30 21:05:00|342.83|341.03|342.12|340.32|342.97|341.17|341.98|340.18|223
1751317800000|2025-06-30 21:10:00|342.11|340.31|342.66|340.86|342.66|340.86|341.8|340|191
1751318100000|2025-06-30 21:15:00|342.72|340.92|343.4|341.6|343.46|341.66|342.46|340.66|132
1751318400000|2025-06-30 21:20:00|343.38|341.58|342.72|340.92|343.7|341.9|342.26|340.46|137
1751318700000|2025-06-30 21:25:00|342.75|340.95|343.32|341.52|343.76|341.96|342.73|340.93|110
1751319000000|2025-06-30 21:30:00|343.33|341.53|343.53|341.73|343.76|341.96|342.67|340.87|170
1751319300000|2025-06-30 21:35:00|343.51|341.71|343.69|341.89|344.31|342.51|343.1|341.3|150
1751319600000|2025-06-30 21:40:00|343.66|341.86|343.56|341.76|344.06|342.26|343.42|341.62|205
1751319900000|2025-06-30 21:45:00|343.57|341.77|342.94|341.14|343.57|341.77|342.66|340.86|162
1751320200000|2025-06-30 21:50:00|342.95|341.15|341.32|339.52|343.06|341.26|341.08|339.28|209
1751320500000|2025-06-30 21:55:00|341.33|339.53|341.95|340.15|342.35|340.55|341.08|339.28|241
1751320800000|2025-06-30 22:00:00|342|340.2|342.26|340.46|342.95|341.15|341.8|340|412
1751321100000|2025-06-30 22:05:00|342.35|340.55|341.85|340.05|342.45|340.65|341.14|339.34|347
1751321400000|2025-06-30 22:10:00|341.8|340|342.05|340.25|342.05|340.25|341.35|339.55|431
1751321700000|2025-06-30 22:15:00|341.95|340.15|342.25|340.45|342.35|340.55|341.73|339.93|311
1751322000000|2025-06-30 22:20:00|342.24|340.44|341.85|340.05|342.25|340.45|341.54|339.74|162
1751322300000|2025-06-30 22:25:00|341.95|340.15|342.15|340.35|342.15|340.35|341.85|340.05|164
1751322600000|2025-06-30 22:30:00|342.19|340.39|342.3|340.5|342.45|340.65|341.95|340.15|187
1751322900000|2025-06-30 22:35:00|342.35|340.55|342.45|340.65|342.75|340.95|342.3|340.5|255
1751323200000|2025-06-30 22:40:00|342.35|340.55|342.44|340.64|342.75|340.95|342.3|340.5|250
1751323500000|2025-06-30 22:45:00|342.45|340.65|341.45|339.65|342.45|340.65|341.15|339.35|297
1751323800000|2025-06-30 22:50:00|341.35|339.55|341.5|339.7|341.95|340.15|341.35|339.55|245
1751324100000|2025-06-30 22:55:00|341.45|339.65|341.4|339.6|341.75|339.95|341.25|339.45|110
1751324400000|2025-06-30 23:00:00|341.38|339.58|341.05|339.25|341.55|339.75|340.7|338.9|202
1751324700000|2025-06-30 23:05:00|340.98|339.18|341.47|339.67|341.75|339.95|340.95|339.15|306
1751325000000|2025-06-30 23:10:00|341.45|339.65|342.65|340.85|342.73|340.93|341.37|339.57|317
1751325300000|2025-06-30 23:15:00|342.63|340.83|342.1|340.3|342.72|340.92|341.84|340.04|250
1751325600000|2025-06-30 23:20:00|342.03|340.23|341.74|339.94|342.15|340.35|341.64|339.84|229
1751325900000|2025-06-30 23:25:00|341.71|339.91|341.85|340.05|341.95|340.15|341.54|339.74|140
1751326200000|2025-06-30 23:30:00|341.95|340.15|341.15|339.35|341.95|340.15|341.1|339.3|143
1751326500000|2025-06-30 23:35:00|341.1|339.3|341.35|339.55|341.65|339.85|341.03|339.23|157
1751326800000|2025-06-30 23:40:00|341.36|339.56|342|340.2|342.05|340.25|341.34|339.54|145
1751327100000|2025-06-30 23:45:00|342.05|340.25|341.25|339.45|342.05|340.25|340.9|339.1|233
1751327400000|2025-06-30 23:50:00|341.24|339.44|340.95|339.15|341.45|339.65|340.75|338.95|257
1751327700000|2025-06-30 23:55:00|340.9|339.1|340.74|338.94|341.05|339.25|340.42|338.62|329
1751328000000|2025-07-01 00:00:00|340.75|338.95|340.55|338.75|340.95|339.15|340.43|338.63|431
1751328300000|2025-07-01 00:05:00|340.54|338.74|342.14|340.34|342.15|340.35|340.34|338.54|452
1751328600000|2025-07-01 00:10:00|342.1|340.3|342.1|340.3|342.35|340.55|341.62|339.82|368
1751328900000|2025-07-01 00:15:00|342.05|340.25|342.55|340.75|342.95|341.15|341.95|340.15|387
1751329200000|2025-07-01 00:20:00|342.65|340.85|341.54|339.74|342.85|341.05|341.53|339.73|371
1751329500000|2025-07-01 00:25:00|341.53|339.73|340.45|338.65|341.55|339.75|340.45|338.65|393
1751329800000|2025-07-01 00:30:00|340.44|338.64|340.23|338.43|340.66|338.86|339.55|337.75|462
1751330100000|2025-07-01 00:35:00|340.25|338.45|340.75|338.95|341.2|339.4|340.25|338.45|475
1751330400000|2025-07-01 00:40:00|340.7|338.9|341.24|339.44|341.35|339.55|340.33|338.53|448
1751330700000|2025-07-01 00:45:00|341.25|339.45|340.74|338.94|341.55|339.75|340.62|338.82|388
1751331000000|2025-07-01 00:50:00|340.67|338.87|341.24|339.44|341.25|339.45|340.6|338.8|347
1751331300000|2025-07-01 00:55:00|341.19|339.39|340.94|339.14|341.24|339.44|340.81|339.01|333
1751331600000|2025-07-01 01:00:00|340.93|339.13|341.07|339.27|341.25|339.45|340.62|338.82|426
1751331900000|2025-07-01 01:05:00|341.02|339.22|341.45|339.65|341.64|339.84|340.74|338.94|539
1751332200000|2025-07-01 01:10:00|341.39|339.59|342.14|340.34|342.25|340.45|341.11|339.31|412
1751332500000|2025-07-01 01:15:00|342.13|340.33|342.75|340.95|342.85|341.05|341.93|340.13|409
1751332800000|2025-07-01 01:20:00|342.74|340.94|342.4|340.6|342.8|341|342.05|340.25|382
1751333100000|2025-07-01 01:25:00|342.33|340.53|341.9|340.1|342.4|340.6|341.83|340.03|357
1751333400000|2025-07-01 01:30:00|341.95|340.15|342.49|340.69|342.49|340.69|341.13|339.33|321
1751333700000|2025-07-01 01:35:00|342.54|340.74|341.84|340.04|342.8|341|341.7|339.9|463
1751334000000|2025-07-01 01:40:00|341.8|340|340.94|339.14|341.87|340.07|340.78|338.98|327
1751334300000|2025-07-01 01:45:00|340.84|339.04|341.65|339.85|341.74|339.94|340.84|339.04|385
1751334600000|2025-07-01 01:50:00|341.64|339.84|339.95|338.15|341.65|339.85|339.9|338.1|210
1751334900000|2025-07-01 01:55:00|340|338.2|340.23|338.43|340.55|338.75|339.84|338.04|167
1751335200000|2025-07-01 02:00:00|340.19|338.39|340.15|338.35|340.2|338.4|339.66|337.86|291
1751335500000|2025-07-01 02:05:00|340.14|338.34|340.05|338.25|340.55|338.75|339.92|338.12|420
1751335800000|2025-07-01 02:10:00|340|338.2|339.88|338.08|340.34|338.54|339.62|337.82|343
1751336100000|2025-07-01 02:15:00|339.87|338.07|340.05|338.25|340.5|338.7|339.63|337.83|333
1751336400000|2025-07-01 02:20:00|340.04|338.24|340.86|339.06|340.86|339.06|339.73|337.93|336
1751336700000|2025-07-01 02:25:00|340.95|339.15|341.35|339.55|341.55|339.75|340.9|339.1|230
1751337000000|2025-07-01 02:30:00|341.33|339.53|341.35|339.55|341.75|339.95|340.9|339.1|302
1751337300000|2025-07-01 02:35:00|341.34|339.54|340.34|338.54|341.35|339.55|340.33|338.53|312
1751337600000|2025-07-01 02:40:00|340.33|338.53|340.15|338.35|340.35|338.55|339.85|338.05|209
1751337900000|2025-07-01 02:45:00|340.1|338.3|339.95|338.15|340.25|338.45|339.49|337.69|320
1751338200000|2025-07-01 02:50:00|339.91|338.11|339.25|337.45|339.95|338.15|339.17|337.37|284
1751338500000|2025-07-01 02:55:00|339.2|337.4|339.05|337.25|339.5|337.7|338.85|337.05|322
1751338800000|2025-07-01 03:00:00|339.1|337.3|338.75|336.95|339.15|337.35|338.54|336.74|330
1751339100000|2025-07-01 03:05:00|338.74|336.94|338.74|336.94|339.13|337.33|338.59|336.79|203
1751339400000|2025-07-01 03:10:00|338.69|336.89|339.05|337.25|339.25|337.45|338.26|336.46|180
1751339700000|2025-07-01 03:15:00|339.1|337.3|339.64|337.84|339.71|337.91|338.94|337.14|181
1751340000000|2025-07-01 03:20:00|339.63|337.83|339.85|338.05|339.95|338.15|339.15|337.35|204
1751340300000|2025-07-01 03:25:00|339.9|338.1|339.96|338.16|339.98|338.18|339.77|337.97|131
1751340600000|2025-07-01 03:30:00|340.05|338.25|339.55|337.75|340.05|338.25|339.51|337.71|83
1751340900000|2025-07-01 03:35:00|339.65|337.85|339.54|337.74|339.86|338.06|339.43|337.63|175
1751341200000|2025-07-01 03:40:00|339.52|337.72|339.2|337.4|339.65|337.85|338.88|337.08|223
1751341500000|2025-07-01 03:45:00|339.16|337.36|338.93|337.13|339.16|337.36|338.75|336.95|88
1751341800000|2025-07-01 03:50:00|338.97|337.17|339.25|337.45|339.4|337.6|338.97|337.17|142
1751342100000|2025-07-01 03:55:00|339.35|337.55|339.54|337.74|339.55|337.75|339.15|337.35|145
1751342400000|2025-07-01 04:00:00|339.49|337.69|338.42|336.62|339.49|337.69|338.3|336.5|197
1751342700000|2025-07-01 04:05:00|338.45|336.65|338.35|336.55|338.55|336.75|338.28|336.48|88
1751343000000|2025-07-01 04:10:00|338.33|336.53|338.22|336.42|338.35|336.55|338.07|336.27|113
1751343300000|2025-07-01 04:15:00|338.24|336.44|337.65|335.85|338.42|336.62|337.53|335.73|136
1751343600000|2025-07-01 04:20:00|337.63|335.83|337.86|336.06|338.25|336.45|337.6|335.8|202
1751343900000|2025-07-01 04:25:00|337.85|336.05|336.72|334.92|337.85|336.05|336.66|334.86|167
1751344200000|2025-07-01 04:30:00|336.65|334.85|336.84|335.04|336.85|335.05|336.45|334.65|208
1751344500000|2025-07-01 04:35:00|336.95|335.15|336.45|334.65|336.95|335.15|336.35|334.55|178
1751344800000|2025-07-01 04:40:00|336.49|334.69|336.3|334.5|336.55|334.75|336.15|334.35|201
1751345100000|2025-07-01 04:45:00|336.25|334.45|335.74|333.94|336.35|334.55|335.45|333.65|222
1751345400000|2025-07-01 04:50:00|335.76|333.96|335.01|333.21|335.76|333.96|334.95|333.15|338
1751345700000|2025-07-01 04:55:00|335|333.2|335.23|333.43|335.65|333.85|334.79|332.99|384
1751346000000|2025-07-01 05:00:00|335.26|333.46|335.26|333.46|335.74|333.94|335.1|333.3|330
1751346300000|2025-07-01 05:05:00|335.27|333.47|334.7|332.9|335.53|333.73|334.64|332.84|462
1751346600000|2025-07-01 05:10:00|334.65|332.85|334.79|332.99|334.99|333.19|334.65|332.85|460
1751346900000|2025-07-01 05:15:00|334.76|332.96|334.55|332.75|335.35|333.55|333.96|332.16|559
1751347200000|2025-07-01 05:20:00|334.49|332.69|334.6|332.8|334.8|333|334.3|332.5|525
1751347500000|2025-07-01 05:25:00|334.65|332.85|334.46|332.66|334.65|332.85|334.11|332.31|476
1751347800000|2025-07-01 05:30:00|334.45|332.65|334.65|332.85|335.28|333.48|334.18|332.38|536
1751348100000|2025-07-01 05:35:00|334.6|332.8|334.12|332.32|334.75|332.95|333.95|332.15|500
1751348400000|2025-07-01 05:40:00|334.11|332.31|334.15|332.35|334.55|332.75|333.95|332.15|404
1751348700000|2025-07-01 05:45:00|334.1|332.3|334.65|332.85|334.75|332.95|333.8|332|458
1751349000000|2025-07-01 05:50:00|334.61|332.81|334.95|333.15|335.35|333.55|334.28|332.48|410
1751349300000|2025-07-01 05:55:00|334.9|333.1|334.75|332.95|335.15|333.35|334.67|332.87|353
1751349600000|2025-07-01 06:00:00|334.71|332.91|334.15|332.35|334.74|332.94|334.08|332.28|363
1751349900000|2025-07-01 06:05:00|334.14|332.34|334.05|332.25|334.25|332.45|333.55|331.75|279
1751350200000|2025-07-01 06:10:00|334.01|332.21|334.25|332.45|334.35|332.55|333.9|332.1|302
1751350500000|2025-07-01 06:15:00|334.21|332.41|334.35|332.55|334.65|332.85|334.05|332.25|169
1751350800000|2025-07-01 06:20:00|334.34|332.54|334.45|332.65|334.85|333.05|334.3|332.5|342
1751351100000|2025-07-01 06:25:00|334.44|332.64|334.45|332.65|334.85|333.05|334.33|332.53|335
1751351400000|2025-07-01 06:30:00|334.44|332.64|334.65|332.85|334.85|333.05|334.33|332.53|350
1751351700000|2025-07-01 06:35:00|334.69|332.89|334.91|333.11|335.05|333.25|334.55|332.75|274
1751352000000|2025-07-01 06:40:00|334.95|333.15|335.25|333.45|335.35|333.55|334.8|333|280
1751352300000|2025-07-01 06:45:00|335.21|333.41|334.78|332.98|335.34|333.54|334.6|332.8|310
1751352600000|2025-07-01 06:50:00|334.84|333.04|334.6|332.8|334.95|333.15|334.4|332.6|283
1751352900000|2025-07-01 06:55:00|334.55|332.75|334.75|332.95|334.95|333.15|334.55|332.75|272
1751353200000|2025-07-01 07:00:00|334.74|332.94|334.91|333.11|334.95|333.15|334.6|332.8|315
1751353500000|2025-07-01 07:05:00|334.95|333.15|335.25|333.45|335.35|333.55|334.78|332.98|277
1751353800000|2025-07-01 07:10:00|335.3|333.5|334.75|332.95|335.3|333.5|334.75|332.95|287
1751354100000|2025-07-01 07:15:00|334.73|332.93|333.25|331.45|335.05|333.25|332.95|331.15|415
1751354400000|2025-07-01 07:20:00|333.2|331.4|333.15|331.35|333.34|331.54|332.45|330.65|556
1751354700000|2025-07-01 07:25:00|333.1|331.3|335.35|333.55|335.45|333.65|333.1|331.3|450
1751355000000|2025-07-01 07:30:00|335.3|333.5|335.45|333.65|335.55|333.75|334.9|333.1|404
1751355300000|2025-07-01 07:35:00|335.44|333.64|335.75|333.95|335.85|334.05|335.23|333.43|382
1751355600000|2025-07-01 07:40:00|335.65|333.85|335.85|334.05|335.95|334.15|335.5|333.7|310
1751355900000|2025-07-01 07:45:00|335.95|334.15|336.35|334.55|336.55|334.75|335.75|333.95|355
1751356200000|2025-07-01 07:50:00|336.34|334.54|337.05|335.25|337.05|335.25|336.25|334.45|325
1751356500000|2025-07-01 07:55:00|337.04|335.24|336.55|334.75|337.05|335.25|336.5|334.7|265
1751356800000|2025-07-01 08:00:00|336.45|334.65|335.95|334.15|336.55|334.75|335.9|334.1|283
1751357100000|2025-07-01 08:05:00|335.9|334.1|335.44|333.64|335.9|334.1|335.3|333.5|250
1751357400000|2025-07-01 08:10:00|335.4|333.6|335.45|333.65|335.65|333.85|335.06|333.26|257
1751357700000|2025-07-01 08:15:00|335.43|333.63|335.74|333.94|335.95|334.15|335.36|333.56|303
1751358000000|2025-07-01 08:20:00|335.7|333.9|335.55|333.75|335.85|334.05|335.1|333.3|301
1751358300000|2025-07-01 08:25:00|335.45|333.65|334.95|333.15|335.55|333.75|334.85|333.05|276
1751358600000|2025-07-01 08:30:00|334.96|333.16|334.48|332.68|335.15|333.35|334.43|332.63|382
1751358900000|2025-07-01 08:35:00|334.49|332.69|334.19|332.39|334.72|332.92|334.05|332.25|386
1751359200000|2025-07-01 08:40:00|334.17|332.37|334.05|332.25|334.29|332.49|333.85|332.05|287
1751359500000|2025-07-01 08:45:00|334|332.2|334.35|332.55|334.45|332.65|333.95|332.15|342
1751359800000|2025-07-01 08:50:00|334.32|332.52|334.55|332.75|334.55|332.75|334.05|332.25|237
1751360100000|2025-07-01 08:55:00|334.54|332.74|334.35|332.55|334.55|332.75|334.1|332.3|213
1751360400000|2025-07-01 09:00:00|334.3|332.5|334.45|332.65|334.65|332.85|333.9|332.1|265
1751360700000|2025-07-01 09:05:00|334.5|332.7|334.75|332.95|335.05|333.25|334.4|332.6|329
1751361000000|2025-07-01 09:10:00|334.65|332.85|334.35|332.55|334.85|333.05|334.15|332.35|243
1751361300000|2025-07-01 09:15:00|334.25|332.45|334.55|332.75|334.85|333.05|333.85|332.05|412
1751361600000|2025-07-01 09:20:00|334.5|332.7|334.65|332.85|334.95|333.15|334.05|332.25|341
1751361900000|2025-07-01 09:25:00|334.6|332.8|334.15|332.35|334.6|332.8|334.05|332.25|287
1751362200000|2025-07-01 09:30:00|334.25|332.45|333.85|332.05|334.25|332.45|333.63|331.83|291
1751362500000|2025-07-01 09:35:00|333.83|332.03|334.25|332.45|334.35|332.55|333.55|331.75|384
1751362800000|2025-07-01 09:40:00|334.15|332.35|334.35|332.55|334.35|332.55|334.1|332.3|164
1751363100000|2025-07-01 09:45:00|334.33|332.53|334.55|332.75|334.55|332.75|333.9|332.1|244
1751363400000|2025-07-01 09:50:00|334.53|332.73|334.7|332.9|335.1|333.3|334.45|332.65|245
1751363700000|2025-07-01 09:55:00|334.65|332.85|334.85|333.05|335.15|333.35|334.6|332.8|227
1751364000000|2025-07-01 10:00:00|334.75|332.95|335.04|333.24|335.25|333.45|334.2|332.4|374
1751364300000|2025-07-01 10:05:00|335|333.2|335.41|333.61|335.45|333.65|334.54|332.74|300
1751364600000|2025-07-01 10:10:00|335.35|333.55|334.95|333.15|335.45|333.65|334.67|332.87|288
1751364900000|2025-07-01 10:15:00|334.91|333.11|335.45|333.65|335.55|333.75|334.8|333|365
1751365200000|2025-07-01 10:20:00|335.51|333.71|334.65|332.85|336.35|334.55|334.51|332.71|250
1751365500000|2025-07-01 10:25:00|334.6|332.8|333.75|331.95|334.95|333.15|333.75|331.95|323
1751365800000|2025-07-01 10:30:00|333.8|332|334.15|332.35|334.35|332.55|333.75|331.95|339
1751366100000|2025-07-01 10:35:00|334.25|332.45|333.95|332.15|334.25|332.45|333.35|331.55|282
1751366400000|2025-07-01 10:40:00|333.9|332.1|333.93|332.13|334.15|332.35|333.7|331.9|284
1751366700000|2025-07-01 10:45:00|333.85|332.05|333.75|331.95|333.93|332.13|333.55|331.75|317
1751367000000|2025-07-01 10:50:00|333.74|331.94|334.2|332.4|334.75|332.95|333.74|331.94|336
1751367300000|2025-07-01 10:55:00|334.25|332.45|334.55|332.75|334.75|332.95|334.25|332.45|222
1751367600000|2025-07-01 11:00:00|334.5|332.7|334.55|332.75|334.75|332.95|334.3|332.5|234
1751367900000|2025-07-01 11:05:00|334.65|332.85|334.35|332.55|334.75|332.95|334.24|332.44|218
1751368200000|2025-07-01 11:10:00|334.3|332.5|333.55|331.75|334.3|332.5|333.4|331.6|199
1751368500000|2025-07-01 11:15:00|333.54|331.74|333.64|331.84|333.95|332.15|333.3|331.5|255
1751368800000|2025-07-01 11:20:00|333.65|331.85|334.35|332.55|334.35|332.55|333.48|331.68|350
1751369100000|2025-07-01 11:25:00|334.33|332.53|334.05|332.25|334.35|332.55|333.9|332.1|173
1751369400000|2025-07-01 11:30:00|334.1|332.3|334.75|332.95|334.75|332.95|334|332.2|240
1751369700000|2025-07-01 11:35:00|334.74|332.94|334.45|332.65|334.85|333.05|334.1|332.3|192
1751370000000|2025-07-01 11:40:00|334.44|332.64|334.24|332.44|334.55|332.75|334|332.2|185
1751370300000|2025-07-01 11:45:00|334.25|332.45|334.5|332.7|334.65|332.85|334.2|332.4|173
1751370600000|2025-07-01 11:50:00|334.44|332.64|334.25|332.45|334.45|332.65|333.65|331.85|248
1751370900000|2025-07-01 11:55:00|334.2|332.4|334.45|332.65|334.45|332.65|334|332.2|295
1751371200000|2025-07-01 12:00:00|334.43|332.63|334.75|332.95|334.75|332.95|334.1|332.3|276
1751371500000|2025-07-01 12:05:00|334.65|332.85|334.5|332.7|334.95|333.15|334.38|332.58|162
1751371800000|2025-07-01 12:10:00|334.45|332.65|334.15|332.35|334.5|332.7|334.04|332.24|176
1751372100000|2025-07-01 12:15:00|334.1|332.3|333.85|332.05|334.25|332.45|333.7|331.9|216
1751372400000|2025-07-01 12:20:00|333.8|332|333.75|331.95|334.15|332.35|333.65|331.85|252
1751372700000|2025-07-01 12:25:00|333.8|332|333.75|331.95|333.95|332.15|333.47|331.67|337
1751373000000|2025-07-01 12:30:00|333.73|331.93|333.85|332.05|334.05|332.25|333.55|331.75|349
1751373300000|2025-07-01 12:35:00|333.95|332.15|334.35|332.55|334.45|332.65|333.85|332.05|341
1751373600000|2025-07-01 12:40:00|334.45|332.65|334.05|332.25|334.75|332.95|333.99|332.19|315
1751373900000|2025-07-01 12:45:00|334.03|332.23|333.85|332.05|334.45|332.65|333.68|331.88|291
1751374200000|2025-07-01 12:50:00|333.75|331.95|334.15|332.35|334.2|332.4|333.56|331.76|344
1751374500000|2025-07-01 12:55:00|334.13|332.33|333.84|332.04|334.15|332.35|333.65|331.85|271
1751374800000|2025-07-01 13:00:00|333.8|332|333.55|331.75|333.85|332.05|333.35|331.55|237
1751375100000|2025-07-01 13:05:00|333.45|331.65|333.65|331.85|333.85|332.05|333.15|331.35|272
1751375400000|2025-07-01 13:10:00|333.6|331.8|332.4|330.6|333.75|331.95|331.94|330.14|455
1751375700000|2025-07-01 13:15:00|332.35|330.55|332.65|330.85|333.15|331.35|332.2|330.4|508
1751376000000|2025-07-01 13:20:00|332.63|330.83|332.55|330.75|333.05|331.25|332.35|330.55|341
1751376300000|2025-07-01 13:25:00|332.53|330.73|333.7|331.9|333.75|331.95|332.53|330.73|415
1751376600000|2025-07-01 13:30:00|333.73|331.93|334.11|332.31|334.39|332.59|333.4|331.6|523
1751376900000|2025-07-01 13:35:00|334.05|332.25|334.12|332.32|334.85|333.05|333.95|332.15|453
1751377200000|2025-07-01 13:40:00|334.2|332.4|333.35|331.55|334.39|332.59|332.69|330.89|603
1751377500000|2025-07-01 13:45:00|333.3|331.5|335|333.2|335|333.2|333.18|331.38|595
1751377800000|2025-07-01 13:50:00|334.98|333.18|335.45|333.65|335.75|333.95|334.95|333.15|628
1751378100000|2025-07-01 13:55:00|335.5|333.7|335.35|333.55|335.65|333.85|335.05|333.25|524
1751378400000|2025-07-01 14:00:00|335.4|333.6|335.45|333.65|335.73|333.93|335.05|333.25|615
1751378700000|2025-07-01 14:05:00|335.5|333.7|336.35|334.55|336.45|334.65|335.45|333.65|544
1751379000000|2025-07-01 14:10:00|336.25|334.45|336.5|334.7|336.83|335.03|335.7|333.9|491
1751379300000|2025-07-01 14:15:00|336.45|334.65|336.15|334.35|337.25|335.45|335.8|334|583
1751379600000|2025-07-01 14:20:00|336.05|334.25|334.55|332.75|336.25|334.45|334.54|332.74|473
1751379900000|2025-07-01 14:25:00|334.65|332.85|333.8|332|335.25|333.45|333.24|331.44|531
1751380200000|2025-07-01 14:30:00|333.84|332.04|334.85|333.05|334.95|333.15|333.8|332|565
1751380500000|2025-07-01 14:35:00|334.84|333.04|335.2|333.4|335.45|333.65|334.75|332.95|407
1751380800000|2025-07-01 14:40:00|335.14|333.34|334.81|333.01|335.35|333.55|334.4|332.6|560
1751381100000|2025-07-01 14:45:00|334.75|332.95|335.1|333.3|335.35|333.55|334|332.2|542
1751381400000|2025-07-01 14:50:00|335.15|333.35|335.44|333.64|335.55|333.75|334.64|332.84|482
1751381700000|2025-07-01 14:55:00|335.49|333.69|335.9|334.1|335.95|334.15|335.24|333.44|419
1751382000000|2025-07-01 15:00:00|335.85|334.05|335.73|333.93|336.25|334.45|335.35|333.55|560
1751382300000|2025-07-01 15:05:00|335.75|333.95|335.5|333.7|336.55|334.75|335.25|333.45|471
1751382600000|2025-07-01 15:10:00|335.65|333.85|335.55|333.75|335.75|333.95|335|333.2|467
1751382900000|2025-07-01 15:15:00|335.5|333.7|335.2|333.4|335.85|334.05|334.85|333.05|494
1751383200000|2025-07-01 15:20:00|335.25|333.45|334.94|333.14|335.35|333.55|334.7|332.9|462
1751383500000|2025-07-01 15:25:00|334.95|333.15|335|333.2|335.75|333.95|334.85|333.05|313
1751383800000|2025-07-01 15:30:00|335.05|333.25|335.95|334.15|336.05|334.25|334.7|332.9|432
1751384100000|2025-07-01 15:35:00|336.05|334.25|334.45|332.65|336.05|334.25|334.25|332.45|349
1751384400000|2025-07-01 15:40:00|334.44|332.64|333.63|331.83|334.45|332.65|333.45|331.65|424
1751384700000|2025-07-01 15:45:00|333.55|331.75|334.04|332.24|334.15|332.35|333.4|331.6|374
1751385000000|2025-07-01 15:50:00|334.05|332.25|334.25|332.45|334.35|332.55|333.7|331.9|349
1751385300000|2025-07-01 15:55:00|334.15|332.35|334.15|332.35|334.45|332.65|334.05|332.25|278
1751385600000|2025-07-01 16:00:00|334.23|332.43|334.25|332.45|334.55|332.75|334|332.2|304
1751385900000|2025-07-01 16:05:00|334.35|332.55|334.95|333.15|334.95|333.15|334.05|332.25|441
1751386200000|2025-07-01 16:10:00|334.85|333.05|335.85|334.05|336.05|334.25|334.85|333.05|442
1751386500000|2025-07-01 16:15:00|335.83|334.03|335.2|333.4|335.85|334.05|335|333.2|315
1751386800000|2025-07-01 16:20:00|335.24|333.44|334.95|333.15|335.45|333.65|334.79|332.99|294
1751387100000|2025-07-01 16:25:00|334.93|333.13|334.94|333.14|335.25|333.45|334.48|332.68|282
1751387400000|2025-07-01 16:30:00|334.89|333.09|335.45|333.65|335.55|333.75|334.64|332.84|305
1751387700000|2025-07-01 16:35:00|335.43|333.63|334.4|332.6|335.43|333.63|334.4|332.6|206
1751388000000|2025-07-01 16:40:00|334.45|332.65|334.55|332.75|334.85|333.05|334.35|332.55|160
1751388300000|2025-07-01 16:45:00|334.65|332.85|334.25|332.45|334.65|332.85|333.85|332.05|179
1751388600000|2025-07-01 16:50:00|334.2|332.4|334.25|332.45|334.45|332.65|333.75|331.95|143
1751388900000|2025-07-01 16:55:00|334.35|332.55|334.54|332.74|334.75|332.95|333.8|332|259
1751389200000|2025-07-01 17:00:00|334.55|332.75|333.05|331.25|334.65|332.85|333|331.2|226
1751389500000|2025-07-01 17:05:00|333.15|331.35|333.5|331.7|333.75|331.95|333.04|331.24|145
1751389800000|2025-07-01 17:10:00|333.55|331.75|333.8|332|334.35|332.55|333.35|331.55|176
1751390100000|2025-07-01 17:15:00|333.85|332.05|334|332.2|334.05|332.25|333.55|331.75|266
1751390400000|2025-07-01 17:20:00|333.94|332.14|334.45|332.65|334.5|332.7|333.85|332.05|147
1751390700000|2025-07-01 17:25:00|334.55|332.75|333.25|331.45|334.65|332.85|333.25|331.45|82
1751391000000|2025-07-01 17:30:00|333.2|331.4|332.85|331.05|333.25|331.45|332.6|330.8|159
1751391300000|2025-07-01 17:35:00|332.95|331.15|333.45|331.65|333.45|331.65|332.9|331.1|126
1751391600000|2025-07-01 17:40:00|333.44|331.64|333.85|332.05|334.15|332.35|333.35|331.55|162
1751391900000|2025-07-01 17:45:00|333.95|332.15|333.3|331.5|333.95|332.15|333.19|331.39|141
1751392200000|2025-07-01 17:50:00|333.25|331.45|333.2|331.4|333.75|331.95|333.2|331.4|144
1751392500000|2025-07-01 17:55:00|333.25|331.45|333.75|331.95|333.85|332.05|333|331.2|238
1751392800000|2025-07-01 18:00:00|333.7|331.9|333.15|331.35|333.8|332|333.15|331.35|160
1751393100000|2025-07-01 18:05:00|333.19|331.39|333.15|331.35|333.45|331.65|332.95|331.15|97
1751393400000|2025-07-01 18:10:00|333.25|331.45|333.55|331.75|333.65|331.85|333.15|331.35|93
1751393700000|2025-07-01 18:15:00|333.5|331.7|332.55|330.75|333.5|331.7|332.4|330.6|133
1751394000000|2025-07-01 18:20:00|332.53|330.73|331.35|329.55|332.53|330.73|330.86|329.06|199
1751394300000|2025-07-01 18:25:00|331.37|329.57|331.25|329.45|331.55|329.75|331.05|329.25|161
1751394600000|2025-07-01 18:30:00|331.26|329.46|331.3|329.5|331.45|329.65|331.02|329.22|281
1751394900000|2025-07-01 18:35:00|331.35|329.55|331.88|330.08|331.95|330.15|331.25|329.45|235
1751395200000|2025-07-01 18:40:00|331.94|330.14|331.74|329.94|332.08|330.28|331.65|329.85|156
1751395500000|2025-07-01 18:45:00|331.75|329.95|331.05|329.25|331.75|329.95|330.75|328.95|269
1751395800000|2025-07-01 18:50:00|331|329.2|330.95|329.15|331.37|329.57|330.9|329.1|127
1751396100000|2025-07-01 18:55:00|330.96|329.16|330.25|328.45|331.15|329.35|329.65|327.85|271
1751396400000|2025-07-01 19:00:00|330.28|328.48|330.34|328.54|330.47|328.67|329.45|327.65|342
1751396700000|2025-07-01 19:05:00|330.35|328.55|330.58|328.78|330.69|328.89|329.95|328.15|442
1751397000000|2025-07-01 19:10:00|330.55|328.75|331.33|329.53|331.45|329.65|330.55|328.75|431
1751397300000|2025-07-01 19:15:00|331.25|329.45|330.72|328.92|331.46|329.66|330.55|328.75|362
1751397600000|2025-07-01 19:20:00|330.65|328.85|330.76|328.96|331.17|329.37|330.25|328.45|267
1751397900000|2025-07-01 19:25:00|330.85|329.05|330.65|328.85|330.87|329.07|330.55|328.75|173
1751398200000|2025-07-01 19:30:00|330.55|328.75|330.36|328.56|330.86|329.06|330.34|328.54|342
1751398500000|2025-07-01 19:35:00|330.35|328.55|330.37|328.57|331.15|329.35|330.35|328.55|320
1751398800000|2025-07-01 19:40:00|330.38|328.58|330.16|328.36|330.38|328.58|329.75|327.95|304
1751399100000|2025-07-01 19:45:00|330.15|328.35|330.25|328.45|330.67|328.87|330.05|328.25|204
1751399400000|2025-07-01 19:50:00|330.24|328.44|329.86|328.06|330.35|328.55|329.65|327.85|251
1751399700000|2025-07-01 19:55:00|329.82|328.02|329.21|327.41|329.82|328.02|329.13|327.33|249
1751400000000|2025-07-01 20:00:00|329.2|327.4|327.75|325.95|329.35|327.55|327.54|325.74|321
1751400300000|2025-07-01 20:05:00|327.73|325.93|328.32|326.52|328.95|327.15|327.73|325.93|412
1751400600000|2025-07-01 20:10:00|328.15|326.35|328.15|326.35|328.85|327.05|327.64|325.84|332
1751400900000|2025-07-01 20:15:00|328.12|326.32|330.05|328.25|330.05|328.25|328.12|326.32|328
1751401200000|2025-07-01 20:20:00|330.03|328.23|329.35|327.55|330.05|328.25|329.33|327.53|262
1751401500000|2025-07-01 20:25:00|329.39|327.59|329.9|328.1|329.95|328.15|329.35|327.55|88
1751401800000|2025-07-01 20:30:00|329.92|328.12|330.15|328.35|330.35|328.55|329.74|327.94|179
1751402100000|2025-07-01 20:35:00|330.14|328.34|330.74|328.94|330.85|329.05|330.14|328.34|107
1751402400000|2025-07-01 20:40:00|330.75|328.95|330.15|328.35|330.75|328.95|330.13|328.33|135
1751402700000|2025-07-01 20:45:00|330.2|328.4|330.15|328.35|330.4|328.6|330.14|328.34|75
1751403000000|2025-07-01 20:50:00|330.1|328.3|329.95|328.15|330.35|328.55|329.9|328.1|137
1751403300000|2025-07-01 20:55:00|330.04|328.24|329.7|327.9|330.15|328.35|329.7|327.9|82
1751403600000|2025-07-01 21:00:00|329.68|327.88|328.91|327.11|329.69|327.89|328.85|327.05|138
1751403900000|2025-07-01 21:05:00|328.85|327.05|328.36|326.56|328.85|327.05|328.11|326.31|130
1751404200000|2025-07-01 21:10:00|328.33|326.53|328.28|326.48|328.39|326.59|327.99|326.19|142
1751404500000|2025-07-01 21:15:00|328.27|326.47|329.08|327.28|329.17|327.37|328.27|326.47|160
1751404800000|2025-07-01 21:20:00|329.14|327.34|330.85|329.05|331.01|329.21|329.14|327.34|152
1751405100000|2025-07-01 21:25:00|330.83|329.03|330.29|328.49|330.83|329.03|330.01|328.21|135
1751405400000|2025-07-01 21:30:00|330.28|328.48|329.59|327.79|330.28|328.48|329.28|327.48|84
1751405700000|2025-07-01 21:35:00|329.64|327.84|329.77|327.97|329.98|328.18|329.61|327.81|81
1751406000000|2025-07-01 21:40:00|329.79|327.99|329.91|328.11|329.91|328.11|329.52|327.72|105
1751406300000|2025-07-01 21:45:00|329.92|328.12|329.66|327.86|329.96|328.16|329.66|327.86|37
1751406600000|2025-07-01 21:50:00|329.69|327.89|329.71|327.91|329.86|328.06|329.66|327.86|55
1751406900000|2025-07-01 21:55:00|329.67|327.87|329.9|328.1|329.95|328.15|329.43|327.63|92
1751407200000|2025-07-01 22:00:00|329.85|328.05|329.75|327.95|329.95|328.15|329|327.2|315
1751407500000|2025-07-01 22:05:00|329.7|327.9|328.59|326.79|329.95|328.15|328.35|326.55|237
1751407800000|2025-07-01 22:10:00|328.73|326.93|329.25|327.45|329.45|327.65|328.59|326.79|263
1751408100000|2025-07-01 22:15:00|329.24|327.44|329.33|327.53|329.45|327.65|329.04|327.24|332
1751408400000|2025-07-01 22:20:00|329.35|327.55|329.25|327.45|329.55|327.75|329.1|327.3|314
1751408700000|2025-07-01 22:25:00|329.2|327.4|329.1|327.3|329.35|327.55|329|327.2|252
1751409000000|2025-07-01 22:30:00|329.15|327.35|329.95|328.15|330.05|328.25|328.9|327.1|336
1751409300000|2025-07-01 22:35:00|330.05|328.25|330.25|328.45|330.55|328.75|329.92|328.12|223
1751409600000|2025-07-01 22:40:00|330.44|328.64|330.44|328.64|330.65|328.85|330.3|328.5|202
1751409900000|2025-07-01 22:45:00|330.4|328.6|330.45|328.65|330.75|328.95|330.3|328.5|200
1751410200000|2025-07-01 22:50:00|330.4|328.6|330|328.2|330.45|328.65|329.8|328|135
1751410500000|2025-07-01 22:55:00|329.95|328.15|328.8|327|329.95|328.15|328.7|326.9|217
1751410800000|2025-07-01 23:00:00|328.79|326.99|327.67|325.87|328.8|327|327.67|325.87|185
1751411100000|2025-07-01 23:05:00|327.71|325.91|327.54|325.74|327.75|325.95|326.8|325|179
1751411400000|2025-07-01 23:10:00|327.65|325.85|327.25|325.45|327.65|325.85|326.75|324.95|184
1751411700000|2025-07-01 23:15:00|327.23|325.43|327.75|325.95|327.9|326.1|327.23|325.43|100
1751412000000|2025-07-01 23:20:00|327.78|325.98|328.5|326.7|328.55|326.75|327.78|325.98|87
1751412300000|2025-07-01 23:25:00|328.48|326.68|328.44|326.64|328.55|326.75|328.24|326.44|151
1751412600000|2025-07-01 23:30:00|328.45|326.65|328.55|326.75|328.65|326.85|328.4|326.6|70
1751412900000|2025-07-01 23:35:00|328.54|326.74|328.27|326.47|328.55|326.75|328.13|326.33|56
1751413200000|2025-07-01 23:40:00|328.3|326.5|329.05|327.25|329.06|327.26|328.3|326.5|84
1751413500000|2025-07-01 23:45:00|329.14|327.34|329.22|327.42|329.26|327.46|329.12|327.32|40
1751413800000|2025-07-01 23:50:00|329.25|327.45|329.15|327.35|329.26|327.46|329.04|327.24|65
1751414100000|2025-07-01 23:55:00|329.14|327.34|329.05|327.25|329.3|327.5|329.03|327.23|59
1751414400000|2025-07-02 00:00:00|329.04|327.24|328.63|326.83|329.04|327.24|328.04|326.24|214
1751414700000|2025-07-02 00:05:00|328.62|326.82|328.54|326.74|328.62|326.82|328.14|326.34|136
1751415000000|2025-07-02 00:10:00|328.5|326.7|328.65|326.85|328.85|327.05|328.3|326.5|128
1751415300000|2025-07-02 00:15:00|328.7|326.9|328.94|327.14|329.05|327.25|328.2|326.4|179
1751415600000|2025-07-02 00:20:00|329.04|327.24|328.8|327|329.25|327.45|328.79|326.99|204
1751415900000|2025-07-02 00:25:00|328.81|327.01|328.95|327.15|329.26|327.46|328.7|326.9|226
1751416200000|2025-07-02 00:30:00|328.94|327.14|328.85|327.05|329|327.2|328.54|326.74|170
1751416500000|2025-07-02 00:35:00|328.84|327.04|328.54|326.74|329.25|327.45|328.3|326.5|180
1751416800000|2025-07-02 00:40:00|328.65|326.85|329.15|327.35|329.15|327.35|328.5|326.7|288
1751417100000|2025-07-02 00:45:00|329.1|327.3|327.85|326.05|329.1|327.3|327.64|325.84|218
1751417400000|2025-07-02 00:50:00|327.9|326.1|327.7|325.9|328.35|326.55|327.4|325.6|162
1751417700000|2025-07-02 00:55:00|327.68|325.88|327.85|326.05|328.05|326.25|327.52|325.72|218
1751418000000|2025-07-02 01:00:00|327.83|326.03|327.65|325.85|328.05|326.25|327.54|325.74|87
1751418300000|2025-07-02 01:05:00|327.6|325.8|327.65|325.85|327.9|326.1|327.42|325.62|188
1751418600000|2025-07-02 01:10:00|327.6|325.8|327.72|325.92|327.85|326.05|327.43|325.63|106
1751418900000|2025-07-02 01:15:00|327.75|325.95|327.55|325.75|327.85|326.05|325.44|323.64|319
1751419200000|2025-07-02 01:20:00|327.54|325.74|328.71|326.91|328.95|327.15|327.44|325.64|399
1751419500000|2025-07-02 01:25:00|328.69|326.89|329.15|327.35|329.15|327.35|328.11|326.31|357
1751419800000|2025-07-02 01:30:00|329.14|327.34|328.85|327.05|329.35|327.55|328.65|326.85|301
1751420100000|2025-07-02 01:35:00|328.84|327.04|329.55|327.75|329.85|328.05|328.84|327.04|295
1751420400000|2025-07-02 01:40:00|329.5|327.7|330.25|328.45|330.4|328.6|329.4|327.6|268
1751420700000|2025-07-02 01:45:00|330.2|328.4|330.25|328.45|330.35|328.55|330|328.2|301
1751421000000|2025-07-02 01:50:00|330.2|328.4|329.85|328.05|330.35|328.55|329.71|327.91|138
1751421300000|2025-07-02 01:55:00|329.84|328.04|329.85|328.05|330.05|328.25|329.73|327.93|139
1751421600000|2025-07-02 02:00:00|329.95|328.15|330.05|328.25|330.55|328.75|329.74|327.94|172
1751421900000|2025-07-02 02:05:00|330|328.2|329.75|327.95|330|328.2|329.65|327.85|103
1751422200000|2025-07-02 02:10:00|329.76|327.96|329.55|327.75|329.85|328.05|329.25|327.45|142
1751422500000|2025-07-02 02:15:00|329.53|327.73|328.95|327.15|329.75|327.95|328.93|327.13|114
1751422800000|2025-07-02 02:20:00|329|327.2|329.37|327.57|329.45|327.65|329|327.2|134
1751423100000|2025-07-02 02:25:00|329.42|327.62|330.05|328.25|330.25|328.45|329.34|327.54|128
1751423400000|2025-07-02 02:30:00|330.01|328.21|328.95|327.15|330.15|328.35|328.93|327.13|88
1751423700000|2025-07-02 02:35:00|328.99|327.19|328.71|326.91|329.3|327.5|328.71|326.91|80
1751424000000|2025-07-02 02:40:00|328.75|326.95|329.05|327.25|329.15|327.35|328.63|326.83|72
1751424300000|2025-07-02 02:45:00|329.1|327.3|329.65|327.85|329.75|327.95|328.95|327.15|98
1751424600000|2025-07-02 02:50:00|329.75|327.95|329.25|327.45|329.75|327.95|329.13|327.33|90
1751424900000|2025-07-02 02:55:00|329.2|327.4|329.65|327.85|329.65|327.85|329.2|327.4|99
1751425200000|2025-07-02 03:00:00|329.66|327.86|330.05|328.25|330.15|328.35|329.63|327.83|92
1751425500000|2025-07-02 03:05:00|330.1|328.3|330.65|328.85|330.65|328.85|330.09|328.29|194
1751425800000|2025-07-02 03:10:00|330.75|328.95|331.35|329.55|331.35|329.55|330.53|328.73|199
1751426100000|2025-07-02 03:15:00|331.3|329.5|331.23|329.43|331.75|329.95|331.13|329.33|228
1751426400000|2025-07-02 03:20:00|331.25|329.45|332.15|330.35|332.34|330.54|331.2|329.4|105
1751426700000|2025-07-02 03:25:00|332.1|330.3|332.15|330.35|332.25|330.45|331.85|330.05|90
1751427000000|2025-07-02 03:30:00|332.12|330.32|331.56|329.76|332.15|330.35|331.55|329.75|75
1751427300000|2025-07-02 03:35:00|331.6|329.8|332.4|330.6|332.45|330.65|331.59|329.79|221
1751427600000|2025-07-02 03:40:00|332.44|330.64|331.55|329.75|332.45|330.65|331.5|329.7|211
1751427900000|2025-07-02 03:45:00|331.52|329.72|331.26|329.46|331.6|329.8|330.84|329.04|168
1751428200000|2025-07-02 03:50:00|331.3|329.5|331.45|329.65|331.55|329.75|331.15|329.35|250
1751428500000|2025-07-02 03:55:00|331.44|329.64|331.23|329.43|331.45|329.65|331.05|329.25|258
1751428800000|2025-07-02 04:00:00|331.2|329.4|330.85|329.05|331.26|329.46|330.57|328.77|201
1751429100000|2025-07-02 04:05:00|330.76|328.96|331.05|329.25|331.15|329.35|330.73|328.93|176
1751429400000|2025-07-02 04:10:00|331.03|329.23|331.24|329.44|331.35|329.55|330.79|328.99|126
1751429700000|2025-07-02 04:15:00|331.25|329.45|331.35|329.55|331.36|329.56|330.83|329.03|106
1751430000000|2025-07-02 04:20:00|331.34|329.54|331.95|330.15|332.15|330.35|331.23|329.43|70
1751430300000|2025-07-02 04:25:00|331.86|330.06|332.31|330.51|332.45|330.65|331.84|330.04|91
1751430600000|2025-07-02 04:30:00|332.34|330.54|332.1|330.3|332.35|330.55|331.95|330.15|161
1751430900000|2025-07-02 04:35:00|332.09|330.29|332.65|330.85|332.75|330.95|332.05|330.25|166
1751431200000|2025-07-02 04:40:00|332.66|330.86|332.91|331.11|332.97|331.17|332.59|330.79|91
1751431500000|2025-07-02 04:45:00|332.94|331.14|333.05|331.25|333.25|331.45|332.91|331.11|140
1751431800000|2025-07-02 04:50:00|333.04|331.24|333.45|331.65|333.47|331.67|333.03|331.23|187
1751432100000|2025-07-02 04:55:00|333.44|331.64|333.95|332.15|334.05|332.25|333.42|331.62|173
1751432400000|2025-07-02 05:00:00|334|332.2|333.58|331.78|334.05|332.25|333.31|331.51|187
1751432700000|2025-07-02 05:05:00|333.61|331.81|333.64|331.84|333.86|332.06|333.44|331.64|188
1751433000000|2025-07-02 05:10:00|333.65|331.85|333.75|331.95|333.76|331.96|333.45|331.65|143
1751433300000|2025-07-02 05:15:00|333.76|331.96|334.3|332.5|334.95|333.15|333.75|331.95|272
1751433600000|2025-07-02 05:20:00|334.23|332.43|334.34|332.54|334.75|332.95|334.22|332.42|263
1751433900000|2025-07-02 05:25:00|334.35|332.55|334.35|332.55|334.66|332.86|334.33|332.53|187
1751434200000|2025-07-02 05:30:00|334.36|332.56|334.12|332.32|334.45|332.65|333.94|332.14|179
1751434500000|2025-07-02 05:35:00|334.14|332.34|333.94|332.14|334.36|332.56|333.93|332.13|155
1751434800000|2025-07-02 05:40:00|333.93|332.13|334.21|332.41|334.45|332.65|333.93|332.13|197
1751435100000|2025-07-02 05:45:00|334.19|332.39|334.16|332.36|334.45|332.65|333.91|332.11|156
1751435400000|2025-07-02 05:50:00|334.17|332.37|333.95|332.15|334.36|332.56|333.91|332.11|145
1751435700000|2025-07-02 05:55:00|333.99|332.19|334.45|332.65|334.65|332.85|333.99|332.19|117
1751436000000|2025-07-02 06:00:00|334.47|332.67|334.4|332.6|334.65|332.85|334.21|332.41|192
1751436300000|2025-07-02 06:05:00|334.45|332.65|334.31|332.51|334.76|332.96|334.31|332.51|142
1751436600000|2025-07-02 06:10:00|334.29|332.49|334.16|332.36|334.45|332.65|334.01|332.21|165
1751436900000|2025-07-02 06:15:00|334.15|332.35|334.08|332.28|334.35|332.55|333.92|332.12|233
1751437200000|2025-07-02 06:20:00|334.09|332.29|333.73|331.93|334.16|332.36|333.62|331.82|231
1751437500000|2025-07-02 06:25:00|333.72|331.92|333.28|331.48|333.85|332.05|333.15|331.35|128
1751437800000|2025-07-02 06:30:00|333.29|331.49|334.05|332.25|334.05|332.25|333.28|331.48|90
1751438100000|2025-07-02 06:35:00|334.03|332.23|334.62|332.82|334.65|332.85|333.95|332.15|129
1751438400000|2025-07-02 06:40:00|334.61|332.81|334.8|333|334.85|333.05|334.55|332.75|75
1751438700000|2025-07-02 06:45:00|334.75|332.95|334.84|333.04|334.85|333.05|334.55|332.75|125
1751439000000|2025-07-02 06:50:00|334.85|333.05|334.15|332.35|334.95|333.15|334.13|332.33|277
1751439300000|2025-07-02 06:55:00|334.14|332.34|334.75|332.95|334.85|333.05|334.03|332.23|198
1751439600000|2025-07-02 07:00:00|334.68|332.88|334.62|332.82|334.85|333.05|334.43|332.63|257
1751439900000|2025-07-02 07:05:00|334.63|332.83|334.24|332.44|334.73|332.93|333.93|332.13|261
1751440200000|2025-07-02 07:10:00|334.23|332.43|333.73|331.93|334.34|332.54|333.73|331.93|284
1751440500000|2025-07-02 07:15:00|333.7|331.9|333.55|331.75|333.95|332.15|333.52|331.72|265
1751440800000|2025-07-02 07:20:00|333.54|331.74|333.6|331.8|334.19|332.39|333.54|331.74|195
1751441100000|2025-07-02 07:25:00|333.55|331.75|332.75|330.95|333.55|331.75|332.75|330.95|149
1751441400000|2025-07-02 07:30:00|332.68|330.88|332.74|330.94|332.74|330.94|332.27|330.47|188
1751441700000|2025-07-02 07:35:00|332.79|330.99|333.46|331.66|333.55|331.75|332.79|330.99|215
1751442000000|2025-07-02 07:40:00|333.51|331.71|333.35|331.55|333.75|331.95|332.93|331.13|98
1751442300000|2025-07-02 07:45:00|333.34|331.54|333.5|331.7|333.65|331.85|333.32|331.52|70
1751442600000|2025-07-02 07:50:00|333.55|331.75|333.25|331.45|333.55|331.75|333.21|331.41|90
1751442900000|2025-07-02 07:55:00|333.35|331.55|332.4|330.6|333.36|331.56|332.15|330.35|129
1751443200000|2025-07-02 08:00:00|332.45|330.65|332.55|330.75|332.97|331.17|332.44|330.64|133
1751443500000|2025-07-02 08:05:00|332.56|330.76|332.3|330.5|332.75|330.95|332.15|330.35|123
1751443800000|2025-07-02 08:10:00|332.21|330.41|331.48|329.68|332.21|330.41|331.31|329.51|124
1751444100000|2025-07-02 08:15:00|331.45|329.65|331.95|330.15|332.05|330.25|331.19|329.39|191
1751444400000|2025-07-02 08:20:00|331.98|330.18|332.15|330.35|332.36|330.56|331.92|330.12|163
1751444700000|2025-07-02 08:25:00|332.18|330.38|332.15|330.35|332.25|330.45|331.64|329.84|163
1751445000000|2025-07-02 08:30:00|332.2|330.4|331.85|330.05|332.25|330.45|331.64|329.84|225
1751445300000|2025-07-02 08:35:00|331.8|330|332.35|330.55|332.45|330.65|331.63|329.83|136
1751445600000|2025-07-02 08:40:00|332.34|330.54|332|330.2|332.45|330.65|332|330.2|91
1751445900000|2025-07-02 08:45:00|331.95|330.15|331.45|329.65|332.16|330.36|331.36|329.56|98
1751446200000|2025-07-02 08:50:00|331.5|329.7|331.55|329.75|331.65|329.85|331.39|329.59|108
1751446500000|2025-07-02 08:55:00|331.54|329.74|331.75|329.95|331.75|329.95|331.23|329.43|154
1751446800000|2025-07-02 09:00:00|331.74|329.94|331.36|329.56|332.05|330.25|331.23|329.43|303
1751447100000|2025-07-02 09:05:00|331.35|329.55|331.35|329.55|331.55|329.75|331.2|329.4|249
1751447400000|2025-07-02 09:10:00|331.25|329.45|331.33|329.53|331.55|329.75|331.22|329.42|177
1751447700000|2025-07-02 09:15:00|331.35|329.55|331.74|329.94|332.05|330.25|331.32|329.52|122
1751448000000|2025-07-02 09:20:00|331.75|329.95|331.91|330.11|332.31|330.51|331.75|329.95|201
1751448300000|2025-07-02 09:25:00|331.9|330.1|331.27|329.47|332.02|330.22|331.15|329.35|200
1751448600000|2025-07-02 09:30:00|331.32|329.52|331.18|329.38|331.48|329.68|331.05|329.25|170
1751448900000|2025-07-02 09:35:00|331.05|329.25|331.18|329.38|331.35|329.55|331.05|329.25|165
1751449200000|2025-07-02 09:40:00|331.19|329.39|332.05|330.25|332.05|330.25|331.17|329.37|77
1751449500000|2025-07-02 09:45:00|331.95|330.15|331.84|330.04|332.21|330.41|331.82|330.02|175
1751449800000|2025-07-02 09:50:00|331.85|330.05|331.25|329.45|331.95|330.15|331.25|329.45|109
1751450100000|2025-07-02 09:55:00|331.26|329.46|331.45|329.65|331.45|329.65|331.09|329.29|142
1751450400000|2025-07-02 10:00:00|331.44|329.64|330.91|329.11|331.46|329.66|330.74|328.94|110
1751450700000|2025-07-02 10:05:00|330.85|329.05|330.68|328.88|330.95|329.15|330.55|328.75|111
1751451000000|2025-07-02 10:10:00|330.71|328.91|330.54|328.74|330.71|328.91|330.52|328.72|186
1751451300000|2025-07-02 10:15:00|330.53|328.73|331.1|329.3|331.15|329.35|330.42|328.62|127
1751451600000|2025-07-02 10:20:00|331.14|329.34|331.75|329.95|331.85|330.05|331.1|329.3|106
1751451900000|2025-07-02 10:25:00|331.74|329.94|331.67|329.87|331.89|330.09|331.54|329.74|129
1751452200000|2025-07-02 10:30:00|331.64|329.84|332.05|330.25|332.05|330.25|331.64|329.84|176
1751452500000|2025-07-02 10:35:00|332.04|330.24|332.55|330.75|332.65|330.85|332.04|330.24|155
1751452800000|2025-07-02 10:40:00|332.56|330.76|333.25|331.45|333.25|331.45|332.52|330.72|104
1751453100000|2025-07-02 10:45:00|333.33|331.53|333.15|331.35|333.33|331.53|332.95|331.15|199
1751453400000|2025-07-02 10:50:00|333.16|331.36|332.84|331.04|333.23|331.43|332.71|330.91|137
1751453700000|2025-07-02 10:55:00|332.85|331.05|333.12|331.32|333.16|331.36|332.82|331.02|238
1751454000000|2025-07-02 11:00:00|333.13|331.33|333.38|331.58|333.46|331.66|332.85|331.05|191
1751454300000|2025-07-02 11:05:00|333.4|331.6|334.27|332.47|334.27|332.47|333.35|331.55|154
1751454600000|2025-07-02 11:10:00|334.28|332.48|334.45|332.65|334.55|332.75|334.24|332.44|153
1751454900000|2025-07-02 11:15:00|334.39|332.59|334.24|332.44|334.45|332.65|333.75|331.95|191
1751455200000|2025-07-02 11:20:00|334.29|332.49|333.85|332.05|334.29|332.49|333.75|331.95|173
1751455500000|2025-07-02 11:25:00|333.84|332.04|334.15|332.35|334.15|332.35|333.63|331.83|90
1751455800000|2025-07-02 11:30:00|334.14|332.34|333.75|331.95|334.17|332.37|333.69|331.89|123
1751456100000|2025-07-02 11:35:00|333.85|332.05|333.73|331.93|333.95|332.15|333.34|331.54|117
1751456400000|2025-07-02 11:40:00|333.68|331.88|333.55|331.75|333.75|331.95|333.45|331.65|117
1751456700000|2025-07-02 11:45:00|333.54|331.74|333.15|331.35|333.55|331.75|332.95|331.15|127
1751457000000|2025-07-02 11:50:00|333.08|331.28|332.85|331.05|333.15|331.35|332.7|330.9|65
1751457300000|2025-07-02 11:55:00|332.93|331.13|333.45|331.65|333.45|331.65|332.83|331.03|77
1751457600000|2025-07-02 12:00:00|333.55|331.75|333.35|331.55|333.55|331.75|333.14|331.34|170
1751457900000|2025-07-02 12:05:00|333.3|331.5|333.22|331.42|333.65|331.85|333.02|331.22|154
1751458200000|2025-07-02 12:10:00|333.23|331.43|333.45|331.65|333.45|331.65|333.04|331.24|59
1751458500000|2025-07-02 12:15:00|333.35|331.55|333.05|331.25|333.35|331.55|332.75|330.95|327
1751458800000|2025-07-02 12:20:00|333.12|331.32|333.05|331.25|333.65|331.85|333.03|331.23|186
1751459100000|2025-07-02 12:25:00|333|331.2|333.65|331.85|333.65|331.85|332.85|331.05|137
1751459400000|2025-07-02 12:30:00|333.64|331.84|333.25|331.45|333.85|332.05|332.72|330.92|240
1751459700000|2025-07-02 12:35:00|333.2|331.4|333.54|331.74|333.76|331.96|333.04|331.24|266
1751460000000|2025-07-02 12:40:00|333.53|331.73|333.33|331.53|333.53|331.73|333.02|331.22|125
1751460300000|2025-07-02 12:45:00|333.35|331.55|333.5|331.7|333.65|331.85|333.14|331.34|257
1751460600000|2025-07-02 12:50:00|333.55|331.75|333.65|331.85|333.85|332.05|333.5|331.7|213
1751460900000|2025-07-02 12:55:00|333.64|331.84|333.85|332.05|333.85|332.05|333.64|331.84|232
1751461200000|2025-07-02 13:00:00|333.95|332.15|335.15|333.35|335.25|333.45|333.63|331.83|380
1751461500000|2025-07-02 13:05:00|335.11|333.31|335.25|333.45|335.45|333.65|334.92|333.12|344
1751461800000|2025-07-02 13:10:00|335.23|333.43|336.05|334.25|336.15|334.35|335.21|333.41|344
1751462100000|2025-07-02 13:15:00|336.15|334.35|335.45|333.65|336.15|334.35|335.3|333.5|302
1751462400000|2025-07-02 13:20:00|335.44|333.64|334.85|333.05|335.7|333.9|334.85|333.05|209
1751462700000|2025-07-02 13:25:00|334.9|333.1|335.85|334.05|335.85|334.05|334.83|333.03|237
1751463000000|2025-07-02 13:30:00|335.82|334.02|335.45|333.65|335.85|334.05|335.03|333.23|511
1751463300000|2025-07-02 13:35:00|335.5|333.7|335.75|333.95|336.25|334.45|335.35|333.55|477
1751463600000|2025-07-02 13:40:00|335.64|333.84|336.55|334.75|336.85|335.05|335.64|333.84|533
1751463900000|2025-07-02 13:45:00|336.65|334.85|336.73|334.93|337.35|335.55|336.13|334.33|491
1751464200000|2025-07-02 13:50:00|336.75|334.95|335.99|334.19|336.76|334.96|335.72|333.92|545
1751464500000|2025-07-02 13:55:00|336.05|334.25|336.6|334.8|336.75|334.95|335.74|333.94|443
1751464800000|2025-07-02 14:00:00|336.55|334.75|337.1|335.3|337.15|335.35|336.29|334.49|476
1751465100000|2025-07-02 14:05:00|337.05|335.25|336.85|335.05|337.35|335.55|336.69|334.89|433
1751465400000|2025-07-02 14:10:00|336.83|335.03|337.45|335.65|337.55|335.75|336.82|335.02|315
1751465700000|2025-07-02 14:15:00|337.44|335.64|337.51|335.71|337.95|336.15|336.83|335.03|535
1751466000000|2025-07-02 14:20:00|337.59|335.79|337.8|336|337.85|336.05|337.12|335.32|459
1751466300000|2025-07-02 14:25:00|337.85|336.05|338.75|336.95|339.55|337.75|337.64|335.84|436
1751466600000|2025-07-02 14:30:00|338.8|337|338.65|336.85|339.05|337.25|338.32|336.52|323
1751466900000|2025-07-02 14:35:00|338.64|336.84|338.85|337.05|338.95|337.15|338.23|336.43|302
1751467200000|2025-07-02 14:40:00|338.83|337.03|337.91|336.11|339.15|337.35|337.89|336.09|186
1751467500000|2025-07-02 14:45:00|337.83|336.03|339.65|337.85|339.65|337.85|337.83|336.03|327
1751467800000|2025-07-02 14:50:00|339.55|337.75|339.82|338.02|340.1|338.3|339.35|337.55|239
1751468100000|2025-07-02 14:55:00|339.79|337.99|340.15|338.35|340.25|338.45|339.65|337.85|268
1751468400000|2025-07-02 15:00:00|340.2|338.4|341.07|339.27|341.07|339.27|339.85|338.05|385
1751468700000|2025-07-02 15:05:00|341.1|339.3|340.81|339.01|341.35|339.55|340.75|338.95|424
1751469000000|2025-07-02 15:10:00|340.82|339.02|341.85|340.05|342.35|340.55|340.82|339.02|516
1751469300000|2025-07-02 15:15:00|341.84|340.04|343.15|341.35|343.15|341.35|341.84|340.04|450
1751469600000|2025-07-02 15:20:00|343.2|341.4|341.84|340.04|343.38|341.58|341.7|339.9|420
1751469900000|2025-07-02 15:25:00|341.85|340.05|341.65|339.85|342.05|340.25|341.53|339.73|574
1751470200000|2025-07-02 15:30:00|341.64|339.84|341.92|340.12|341.95|340.15|341.05|339.25|375
1751470500000|2025-07-02 15:35:00|341.93|340.13|341.94|340.14|342.45|340.65|341.65|339.85|445
1751470800000|2025-07-02 15:40:00|341.95|340.15|342.25|340.45|342.25|340.45|341.35|339.55|347
1751471100000|2025-07-02 15:45:00|342.24|340.44|342.04|340.24|342.65|340.85|342.01|340.21|251
1751471400000|2025-07-02 15:50:00|342.05|340.25|343.25|341.45|343.25|341.45|341.94|340.14|280
1751471700000|2025-07-02 15:55:00|343.35|341.55|344.2|342.4|344.25|342.45|343.32|341.52|195
1751472000000|2025-07-02 16:00:00|344.19|342.39|345.54|343.74|345.55|343.75|344.15|342.35|398
1751472300000|2025-07-02 16:05:00|345.57|343.77|349.05|347.25|349.1|347.3|345.57|343.77|426
1751472600000|2025-07-02 16:10:00|349.15|347.35|349.95|348.15|349.95|348.15|348.66|346.86|544
1751472900000|2025-07-02 16:15:00|350|348.2|354.17|352.37|354.35|352.55|349.92|348.12|747
1751473200000|2025-07-02 16:20:00|354.2|352.4|354.57|352.77|354.92|353.12|352.29|350.49|862
1751473500000|2025-07-02 16:25:00|354.59|352.79|352.15|350.35|354.65|352.85|351.35|349.55|717
1751473800000|2025-07-02 16:30:00|352.17|350.37|351.56|349.76|352.55|350.75|350.85|349.05|676
1751474100000|2025-07-02 16:35:00|351.6|349.8|353.15|351.35|353.35|351.55|351.45|349.65|532
1751474400000|2025-07-02 16:40:00|353.16|351.36|353.43|351.63|354.7|352.9|352.93|351.13|689
1751474700000|2025-07-02 16:45:00|353.45|351.65|356.61|354.81|356.85|355.05|353.45|351.65|619
1751475000000|2025-07-02 16:50:00|356.58|354.78|354.57|352.77|357.25|355.45|354.5|352.7|539
1751475300000|2025-07-02 16:55:00|354.55|352.75|356.21|354.41|356.26|354.46|354.54|352.74|537
1751475600000|2025-07-02 17:00:00|356.23|354.43|357.54|355.74|358.1|356.3|356.22|354.42|652
1751475900000|2025-07-02 17:05:00|357.48|355.68|356.86|355.06|358.25|356.45|356.43|354.63|664
1751476200000|2025-07-02 17:10:00|356.88|355.08|356.95|355.15|357.57|355.77|356.73|354.93|459
1751476500000|2025-07-02 17:15:00|357|355.2|358.23|356.43|358.55|356.75|357|355.2|692
1751476800000|2025-07-02 17:20:00|358.24|356.44|359.58|357.78|359.85|358.05|357.91|356.11|574
1751477100000|2025-07-02 17:25:00|359.52|357.72|358.7|356.9|359.95|358.15|358.26|356.46|620
1751477400000|2025-07-02 17:30:00|358.72|356.92|358.73|356.93|359.17|357.37|358.43|356.63|540
1751477700000|2025-07-02 17:35:00|358.74|356.94|355.17|353.37|359.45|357.65|354.55|352.75|655
1751478000000|2025-07-02 17:40:00|355.05|353.25|354.95|353.15|355.35|353.55|353.5|351.7|493
1751478300000|2025-07-02 17:45:00|354.9|353.1|353.37|351.57|354.95|353.15|353.05|351.25|561
1751478600000|2025-07-02 17:50:00|353.42|351.62|356.07|354.27|356.28|354.48|353.41|351.61|478
1751478900000|2025-07-02 17:55:00|356.05|354.25|357.1|355.3|357.1|355.3|355.05|353.25|426
1751479200000|2025-07-02 18:00:00|357.05|355.25|359.56|357.76|359.56|357.76|357.05|355.25|549
1751479500000|2025-07-02 18:05:00|359.55|357.75|357.62|355.82|359.75|357.95|357.5|355.7|606
1751479800000|2025-07-02 18:10:00|357.61|355.81|358.57|356.77|358.63|356.83|357.25|355.45|478
1751480100000|2025-07-02 18:15:00|358.53|356.73|359.1|357.3|359.25|357.45|357.94|356.14|478
1751480400000|2025-07-02 18:20:00|359.07|357.27|359.73|357.93|359.95|358.15|359.06|357.26|280
1751480700000|2025-07-02 18:25:00|359.71|357.91|358.83|357.03|359.77|357.97|358.38|356.58|387
1751481000000|2025-07-02 18:30:00|358.84|357.04|357.85|356.05|358.98|357.18|357.66|355.86|443
1751481300000|2025-07-02 18:35:00|357.89|356.09|358.94|357.14|358.95|357.15|357.64|355.84|263
1751481600000|2025-07-02 18:40:00|358.95|357.15|358.95|357.15|359.45|357.65|358.39|356.59|470
1751481900000|2025-07-02 18:45:00|358.97|357.17|358.55|356.75|359.45|357.65|358.55|356.75|402
1751482200000|2025-07-02 18:50:00|358.56|356.76|358.43|356.63|359.19|357.39|358.34|356.54|283
1751482500000|2025-07-02 18:55:00|358.42|356.62|358.65|356.85|358.65|356.85|358.17|356.37|243
1751482800000|2025-07-02 19:00:00|358.66|356.86|359.28|357.48|359.35|357.55|358.08|356.28|336
1751483100000|2025-07-02 19:05:00|359.29|357.49|358.32|356.52|359.29|357.49|358.05|356.25|450
1751483400000|2025-07-02 19:10:00|358.31|356.51|359.25|357.45|359.25|357.45|358.15|356.35|371
1751483700000|2025-07-02 19:15:00|359.35|357.55|358.45|356.65|359.45|357.65|358.45|356.65|399
1751484000000|2025-07-02 19:20:00|358.48|356.68|358.66|356.86|359.15|357.35|358.15|356.35|434
1751484300000|2025-07-02 19:25:00|358.67|356.87|358.92|357.12|359.05|357.25|358.45|356.65|334
1751484600000|2025-07-02 19:30:00|359.05|357.25|358.4|356.6|359.05|357.25|358.25|356.45|413
1751484900000|2025-07-02 19:35:00|358.38|356.58|357.53|355.73|358.43|356.63|357.15|355.35|362
1751485200000|2025-07-02 19:40:00|357.49|355.69|357.32|355.52|357.5|355.7|357.19|355.39|245
1751485500000|2025-07-02 19:45:00|357.3|355.5|356.89|355.09|357.37|355.57|356.74|354.94|361
1751485800000|2025-07-02 19:50:00|356.94|355.14|357.75|355.95|358.06|356.26|356.94|355.14|402
1751486100000|2025-07-02 19:55:00|357.85|356.05|358.97|357.17|359.15|357.35|357.45|355.65|432
1751486400000|2025-07-02 20:00:00|358.95|357.15|359.28|357.48|359.45|357.65|358.45|356.65|355
1751486700000|2025-07-02 20:05:00|359.29|357.49|359.66|357.86|360.7|358.9|359.17|357.37|430
1751487000000|2025-07-02 20:10:00|359.68|357.88|360.88|359.08|361.25|359.45|359.68|357.88|303
1751487300000|2025-07-02 20:15:00|360.87|359.07|358.33|356.53|361.05|359.25|358.28|356.48|304
1751487600000|2025-07-02 20:20:00|358.34|356.54|358.73|356.93|358.86|357.06|358.11|356.31|375
1751487900000|2025-07-02 20:25:00|358.67|356.87|361.65|359.85|361.75|359.95|358.52|356.72|316
1751488200000|2025-07-02 20:30:00|361.7|359.9|360.56|358.76|361.85|360.05|360.05|358.25|517
1751488500000|2025-07-02 20:35:00|360.54|358.74|359.68|357.88|360.54|358.74|359.48|357.68|357
1751488800000|2025-07-02 20:40:00|359.69|357.89|359.31|357.51|359.78|357.98|359.17|357.37|327
1751489100000|2025-07-02 20:45:00|359.3|357.5|358.91|357.11|359.72|357.92|358.79|356.99|386
1751489400000|2025-07-02 20:50:00|358.9|357.1|359.04|357.24|359.18|357.38|358.78|356.98|292
1751489700000|2025-07-02 20:55:00|359.03|357.23|359.34|357.54|359.48|357.68|358.75|356.95|337
1751490000000|2025-07-02 21:00:00|359.41|357.61|360.23|358.43|360.44|358.64|359.41|357.61|195
1751490300000|2025-07-02 21:05:00|360.22|358.42|360.82|359.02|360.97|359.17|360.15|358.35|153
1751490600000|2025-07-02 21:10:00|360.81|359.01|361.08|359.28|361.49|359.69|360.38|358.58|273
1751490900000|2025-07-02 21:15:00|361.02|359.22|360.9|359.1|361.13|359.33|359.87|358.07|279
1751491200000|2025-07-02 21:20:00|360.92|359.12|359.39|357.59|361|359.2|359.39|357.59|179
1751491500000|2025-07-02 21:25:00|359.4|357.6|358.8|357|359.7|357.9|358.8|357|174
1751491800000|2025-07-02 21:30:00|358.82|357.02|361.82|360.02|362.03|360.23|358.82|357.02|326
1751492100000|2025-07-02 21:35:00|361.83|360.03|360.9|359.1|361.83|360.03|360.86|359.06|388
1751492400000|2025-07-02 21:40:00|360.87|359.07|360.36|358.56|361.12|359.32|360.36|358.56|351
1751492700000|2025-07-02 21:45:00|360.3|358.5|360.5|358.7|360.55|358.75|360.15|358.35|310
1751493000000|2025-07-02 21:50:00|360.49|358.69|361.83|360.03|361.86|360.06|360.49|358.69|223
1751493300000|2025-07-02 21:55:00|361.8|360|361.55|359.75|362.37|360.57|360.98|359.18|363
1751493600000|2025-07-02 22:00:00|361.56|359.76|362.68|360.88|363.4|361.6|361.56|359.76|483
1751493900000|2025-07-02 22:05:00|362.69|360.89|361.64|359.84|362.85|361.05|361.55|359.75|228
1751494200000|2025-07-02 22:10:00|361.57|359.77|361.83|360.03|361.89|360.09|361.23|359.43|193
1751494500000|2025-07-02 22:15:00|361.85|360.05|361.71|359.91|361.88|360.08|361.28|359.48|128
1751494800000|2025-07-02 22:20:00|361.72|359.92|361.53|359.73|361.98|360.18|361.25|359.45|130
1751495100000|2025-07-02 22:25:00|361.55|359.75|361.03|359.23|361.55|359.75|361.03|359.23|175
1751495400000|2025-07-02 22:30:00|361.05|359.25|362.48|360.68|362.5|360.7|360.75|358.95|219
1751495700000|2025-07-02 22:35:00|362.49|360.69|362.07|360.27|362.95|361.15|362.05|360.25|349
1751496000000|2025-07-02 22:40:00|361.97|360.17|360.66|358.86|361.98|360.18|360.55|358.75|181
1751496300000|2025-07-02 22:45:00|360.7|358.9|360.56|358.76|360.75|358.95|360.25|358.45|149
1751496600000|2025-07-02 22:50:00|360.51|358.71|360.56|358.76|360.79|358.99|360.36|358.56|167
1751496900000|2025-07-02 22:55:00|360.55|358.75|360.35|358.55|360.55|358.75|360.07|358.27|125
1751497200000|2025-07-02 23:00:00|360.26|358.46|359.84|358.04|360.46|358.66|359.83|358.03|213
1751497500000|2025-07-02 23:05:00|359.85|358.05|359.43|357.63|359.86|358.06|359.33|357.53|200
1751497800000|2025-07-02 23:10:00|359.4|357.6|359.05|357.25|359.4|357.6|359.02|357.22|187
1751498100000|2025-07-02 23:15:00|359.06|357.26|358.23|356.43|359.16|357.36|358.21|356.41|108
1751498400000|2025-07-02 23:20:00|358.21|356.41|357.15|355.35|358.23|356.43|357.14|355.34|168
1751498700000|2025-07-02 23:25:00|357.14|355.34|357.55|355.75|357.85|356.05|357.11|355.31|129
1751499000000|2025-07-02 23:30:00|357.57|355.77|357.06|355.26|357.85|356.05|357.04|355.24|205
1751499300000|2025-07-02 23:35:00|357.08|355.28|356.42|354.62|357.1|355.3|356.35|354.55|205
1751499600000|2025-07-02 23:40:00|356.36|354.56|355.88|354.08|356.42|354.62|355.65|353.85|235
1751499900000|2025-07-02 23:45:00|355.85|354.05|355.99|354.19|356.6|354.8|355.85|354.05|208
1751500200000|2025-07-02 23:50:00|355.95|354.15|355.15|353.35|355.95|354.15|354.85|353.05|164
1751500500000|2025-07-02 23:55:00|355.13|353.33|355.45|353.65|355.46|353.66|355.05|353.25|183
1751500800000|2025-07-03 00:00:00|355.46|353.66|356.63|354.83|356.67|354.87|355.45|353.65|284
1751501100000|2025-07-03 00:05:00|356.56|354.76|357.2|355.4|357.25|355.45|356.35|354.55|378
1751501400000|2025-07-03 00:10:00|357.15|355.35|356.73|354.93|357.24|355.44|356.27|354.47|478
1751501700000|2025-07-03 00:15:00|356.76|354.96|355.35|353.55|356.76|354.96|355.35|353.55|498
1751502000000|2025-07-03 00:20:00|355.36|353.56|354.65|352.85|355.92|354.12|354.45|352.65|512
1751502300000|2025-07-03 00:25:00|354.71|352.91|355.75|353.95|355.85|354.05|354.45|352.65|392
1751502600000|2025-07-03 00:30:00|355.7|353.9|355.03|353.23|356.03|354.23|354.85|353.05|506
1751502900000|2025-07-03 00:35:00|355.04|353.24|355.59|353.79|356.1|354.3|354.95|353.15|550
1751503200000|2025-07-03 00:40:00|355.58|353.78|356.96|355.16|356.99|355.19|355.55|353.75|527
1751503500000|2025-07-03 00:45:00|356.97|355.17|356.15|354.35|357|355.2|355.95|354.15|426
1751503800000|2025-07-03 00:50:00|356.17|354.37|355.67|353.87|356.25|354.45|355.45|353.65|473
1751504100000|2025-07-03 00:55:00|355.66|353.86|355.85|354.05|355.85|354.05|355.23|353.43|397
1751504400000|2025-07-03 01:00:00|355.83|354.03|355.4|353.6|356.06|354.26|354.83|353.03|471
1751504700000|2025-07-03 01:05:00|355.35|353.55|355.35|353.55|355.69|353.89|354.94|353.14|398
1751505000000|2025-07-03 01:10:00|355.26|353.46|355.34|353.54|355.55|353.75|355.03|353.23|199
1751505300000|2025-07-03 01:15:00|355.35|353.55|355.54|353.74|355.88|354.08|355.21|353.41|263
1751505600000|2025-07-03 01:20:00|355.55|353.75|356.83|355.03|357.35|355.55|355.25|353.45|315
1751505900000|2025-07-03 01:25:00|356.84|355.04|356.7|354.9|357.25|355.45|356.53|354.73|290
1751506200000|2025-07-03 01:30:00|356.55|354.75|356.12|354.32|356.95|355.15|356.05|354.25|174
1751506500000|2025-07-03 01:35:00|356.15|354.35|356.85|355.05|357.05|355.25|356.05|354.25|192
1751506800000|2025-07-03 01:40:00|356.67|354.87|356.7|354.9|357.15|355.35|356.6|354.8|171
1751507100000|2025-07-03 01:45:00|356.65|354.85|357.15|355.35|357.35|355.55|356.6|354.8|246
1751507400000|2025-07-03 01:50:00|357.1|355.3|357.1|355.3|357.65|355.85|356.77|354.97|277
1751507700000|2025-07-03 01:55:00|357.05|355.25|357.7|355.9|358.05|356.25|357|355.2|248
1751508000000|2025-07-03 02:00:00|357.74|355.94|356.65|354.85|358.05|356.25|356.6|354.8|219
1751508300000|2025-07-03 02:05:00|356.75|354.95|356.45|354.65|356.95|355.15|356.2|354.4|333
1751508600000|2025-07-03 02:10:00|356.4|354.6|356.45|354.65|356.65|354.85|356.25|354.45|177
1751508900000|2025-07-03 02:15:00|356.52|354.72|355.35|353.55|356.55|354.75|355.25|353.45|281
1751509200000|2025-07-03 02:20:00|355.28|353.48|355.25|353.45|355.78|353.98|354.81|353.01|355
1751509500000|2025-07-03 02:25:00|355.14|353.34|354.75|352.95|355.49|353.69|354.64|352.84|364
1751509800000|2025-07-03 02:30:00|354.77|352.97|354.36|352.56|355.06|353.26|354.21|352.41|423
1751510100000|2025-07-03 02:35:00|354.25|352.45|354.93|353.13|355.4|353.6|354.25|352.45|233
1751510400000|2025-07-03 02:40:00|354.91|353.11|354.69|352.89|354.93|353.13|354.45|352.65|279
1751510700000|2025-07-03 02:45:00|354.55|352.75|356|354.2|356.25|354.45|354.55|352.75|228
1751511000000|2025-07-03 02:50:00|355.99|354.19|355.68|353.88|356.15|354.35|355.45|353.65|373
1751511300000|2025-07-03 02:55:00|355.65|353.85|356.4|354.6|356.51|354.71|355.65|353.85|303
1751511600000|2025-07-03 03:00:00|356.41|354.61|356.38|354.58|356.57|354.77|356.05|354.25|371
1751511900000|2025-07-03 03:05:00|356.39|354.59|355.81|354.01|356.71|354.91|355.45|353.65|319
1751512200000|2025-07-03 03:10:00|355.82|354.02|355.55|353.75|355.88|354.08|355.45|353.65|204
1751512500000|2025-07-03 03:15:00|355.5|353.7|355.04|353.24|355.51|353.71|354.85|353.05|287
1751512800000|2025-07-03 03:20:00|355.05|353.25|356.71|354.91|356.71|354.91|355.05|353.25|204
1751513100000|2025-07-03 03:25:00|356.65|354.85|355.98|354.18|356.89|355.09|355.85|354.05|376
1751513400000|2025-07-03 03:30:00|356.03|354.23|355.43|353.63|356.09|354.29|355.25|353.45|353
1751513700000|2025-07-03 03:35:00|355.48|353.68|355.2|353.4|355.48|353.68|354.95|353.15|157
1751514000000|2025-07-03 03:40:00|355.29|353.49|355.59|353.79|356.13|354.33|355.29|353.49|170
1751514300000|2025-07-03 03:45:00|355.56|353.76|354.62|352.82|355.56|353.76|354.62|352.82|298
1751514600000|2025-07-03 03:50:00|354.64|352.84|354.86|353.06|355.09|353.29|354.4|352.6|143
1751514900000|2025-07-03 03:55:00|354.82|353.02|354.54|352.74|354.88|353.08|354.45|352.65|96
1751515200000|2025-07-03 04:00:00|354.59|352.79|354.78|352.98|354.91|353.11|354.35|352.55|165
1751515500000|2025-07-03 04:05:00|354.87|353.07|355.37|353.57|355.75|353.95|354.85|353.05|184
1751515800000|2025-07-03 04:10:00|355.36|353.56|355.61|353.81|355.61|353.81|355.23|353.43|182
1751516100000|2025-07-03 04:15:00|355.65|353.85|355.97|354.17|356.11|354.31|355.55|353.75|138
1751516400000|2025-07-03 04:20:00|355.98|354.18|355.98|354.18|356.27|354.47|355.8|354|231
1751516700000|2025-07-03 04:25:00|356.01|354.21|356.23|354.43|356.27|354.47|355.89|354.09|244
1751517000000|2025-07-03 04:30:00|356.19|354.39|355.91|354.11|356.27|354.47|355.65|353.85|391
1751517300000|2025-07-03 04:35:00|355.87|354.07|356.55|354.75|356.55|354.75|355.76|353.96|241
1751517600000|2025-07-03 04:40:00|356.47|354.67|355.65|353.85|356.48|354.68|355.65|353.85|281
1751517900000|2025-07-03 04:45:00|355.66|353.86|356.69|354.89|356.75|354.95|355.53|353.73|290
1751518200000|2025-07-03 04:50:00|356.75|354.95|356.66|354.86|357.15|355.35|356.43|354.63|198
1751518500000|2025-07-03 04:55:00|356.63|354.83|357.2|355.4|357.2|355.4|356.56|354.76|128
1751518800000|2025-07-03 05:00:00|357.33|355.53|357.39|355.59|357.72|355.92|357.14|355.34|209
1751519100000|2025-07-03 05:05:00|357.35|355.55|360.1|358.3|360.5|358.7|357.16|355.36|211
1751519400000|2025-07-03 05:10:00|360.09|358.29|359.35|357.55|360.11|358.31|359.25|357.45|257
1751519700000|2025-07-03 05:15:00|359.36|357.56|359.86|358.06|360.45|358.65|359.35|357.55|231
1751520000000|2025-07-03 05:20:00|359.85|358.05|361.26|359.46|361.35|359.55|359.85|358.05|183
1751520300000|2025-07-03 05:25:00|361.31|359.51|361.23|359.43|361.59|359.79|361.16|359.36|160
1751520600000|2025-07-03 05:30:00|361.16|359.36|362.24|360.44|362.45|360.65|361.05|359.25|287
1751520900000|2025-07-03 05:35:00|362.25|360.45|362.28|360.48|362.55|360.75|361.94|360.14|180
1751521200000|2025-07-03 05:40:00|362.27|360.47|361.8|360|362.5|360.7|361.74|359.94|164
1751521500000|2025-07-03 05:45:00|361.81|360.01|362.7|360.9|362.75|360.95|361.55|359.75|273
1751521800000|2025-07-03 05:50:00|362.63|360.83|362.74|360.94|362.8|361|362.15|360.35|176
1751522100000|2025-07-03 05:55:00|362.73|360.93|362.37|360.57|362.73|360.93|361.77|359.97|348
1751522400000|2025-07-03 06:00:00|362.38|360.58|361.42|359.62|362.71|360.91|361.25|359.45|457
1751522700000|2025-07-03 06:05:00|361.46|359.66|362.58|360.78|362.86|361.06|361.32|359.52|498
1751523000000|2025-07-03 06:10:00|362.57|360.77|362.56|360.76|362.85|361.05|362.34|360.54|421
1751523300000|2025-07-03 06:15:00|362.55|360.75|363.43|361.63|363.55|361.75|362.55|360.75|405
1751523600000|2025-07-03 06:20:00|363.45|361.65|364.48|362.68|364.65|362.85|363.4|361.6|437
1751523900000|2025-07-03 06:25:00|364.47|362.67|364.64|362.84|364.65|362.85|364.15|362.35|361
1751524200000|2025-07-03 06:30:00|364.65|362.85|364.44|362.64|364.67|362.87|364.05|362.25|455
1751524500000|2025-07-03 06:35:00|364.4|362.6|364.55|362.75|364.55|362.75|363.47|361.67|406
1751524800000|2025-07-03 06:40:00|364.61|362.81|364.86|363.06|365.05|363.25|364.32|362.52|208
1751525100000|2025-07-03 06:45:00|364.75|362.95|365.66|363.86|365.66|363.86|364.75|362.95|228
1751525400000|2025-07-03 06:50:00|365.65|363.85|365.56|363.76|365.75|363.95|365.35|363.55|134
1751525700000|2025-07-03 06:55:00|365.55|363.75|364.82|363.02|365.55|363.75|364.32|362.52|282
1751526000000|2025-07-03 07:00:00|364.81|363.01|364.35|362.55|364.81|363.01|363.45|361.65|52
1751526300000|2025-07-03 07:05:00|364.45|362.65|364.25|362.45|364.65|362.85|363.95|362.15|25
1751526600000|2025-07-03 07:10:00|364.15|362.35|364.05|362.25|364.35|362.55|363.95|362.15|130
1751526900000|2025-07-03 07:15:00|364.06|362.26|363.81|362.01|364.55|362.75|363.65|361.85|352
1751527200000|2025-07-03 07:20:00|363.82|362.02|364.54|362.74|364.76|362.96|363.82|362.02|278
1751527500000|2025-07-03 07:25:00|364.55|362.75|365.35|363.55|365.45|363.65|364.26|362.46|227
1751527800000|2025-07-03 07:30:00|365.45|363.65|366.36|364.56|366.48|364.68|365.3|363.5|211
1751528100000|2025-07-03 07:35:00|366.31|364.51|366.76|364.96|367.35|365.55|366.17|364.37|425
1751528400000|2025-07-03 07:40:00|366.75|364.95|366.33|364.53|367|365.2|365.9|364.1|399
1751528700000|2025-07-03 07:45:00|366.31|364.51|366.97|365.17|367.31|365.51|366.31|364.51|382
1751529000000|2025-07-03 07:50:00|366.92|365.12|366.68|364.88|367.25|365.45|366.55|364.75|233
1751529300000|2025-07-03 07:55:00|366.7|364.9|366.45|364.65|366.92|365.12|366.35|364.55|288
1751529600000|2025-07-03 08:00:00|366.42|364.62|366.72|364.92|366.93|365.13|366.05|364.25|246
1751529900000|2025-07-03 08:05:00|366.73|364.93|365.63|363.83|366.75|364.95|365.44|363.64|422
1751530200000|2025-07-03 08:10:00|365.64|363.84|364.85|363.05|365.67|363.87|364.65|362.85|286
1751530500000|2025-07-03 08:15:00|364.78|362.98|365.3|363.5|365.36|363.56|364.45|362.65|392
1751530800000|2025-07-03 08:20:00|365.27|363.47|364.71|362.91|365.4|363.6|364.65|362.85|290
1751531100000|2025-07-03 08:25:00|364.65|362.85|364.56|362.76|365.15|363.35|364.28|362.48|300
1751531400000|2025-07-03 08:30:00|364.59|362.79|363.97|362.17|364.63|362.83|363.65|361.85|351
1751531700000|2025-07-03 08:35:00|363.96|362.16|363.87|362.07|364.05|362.25|363.44|361.64|308
1751532000000|2025-07-03 08:40:00|363.89|362.09|364.35|362.55|364.45|362.65|363.65|361.85|275
1751532300000|2025-07-03 08:45:00|364.32|362.52|364.28|362.48|364.45|362.65|364.05|362.25|335
1751532600000|2025-07-03 08:50:00|364.25|362.45|363.87|362.07|364.29|362.49|363.45|361.65|344
1751532900000|2025-07-03 08:55:00|363.9|362.1|363.09|361.29|363.96|362.16|363.06|361.26|173
1751533200000|2025-07-03 09:00:00|363.15|361.35|363.16|361.36|363.57|361.77|363.06|361.26|167
1751533500000|2025-07-03 09:05:00|363.18|361.38|363.86|362.06|363.91|362.11|363.16|361.36|214
1751533800000|2025-07-03 09:10:00|363.88|362.08|363.99|362.19|363.99|362.19|363.65|361.85|82
1751534100000|2025-07-03 09:15:00|363.98|362.18|364.46|362.66|364.65|362.85|363.75|361.95|53
1751534400000|2025-07-03 09:20:00|364.42|362.62|364.36|362.56|364.75|362.95|363.96|362.16|186
1751534700000|2025-07-03 09:25:00|364.34|362.54|364.17|362.37|364.5|362.7|364.06|362.26|82
1751535000000|2025-07-03 09:30:00|364.16|362.36|364.81|363.01|364.85|363.05|363.85|362.05|184
1751535300000|2025-07-03 09:35:00|364.79|362.99|364.56|362.76|364.81|363.01|363.95|362.15|161
1751535600000|2025-07-03 09:40:00|364.55|362.75|364.95|363.15|365.05|363.25|364.45|362.65|202
1751535900000|2025-07-03 09:45:00|364.85|363.05|364.07|362.27|365.44|363.64|363.71|361.91|359
1751536200000|2025-07-03 09:50:00|364.04|362.24|364.59|362.79|364.85|363.05|363.95|362.15|313
1751536500000|2025-07-03 09:55:00|364.57|362.77|364.18|362.38|364.75|362.95|363.95|362.15|191
1751536800000|2025-07-03 10:00:00|364.25|362.45|363.49|361.69|364.56|362.76|363.33|361.53|282
1751537100000|2025-07-03 10:05:00|363.51|361.71|363.09|361.29|363.98|362.18|363.09|361.29|305
1751537400000|2025-07-03 10:10:00|363.1|361.3|363.85|362.05|363.95|362.15|362.95|361.15|132
1751537700000|2025-07-03 10:15:00|363.74|361.94|361.83|360.03|363.74|361.94|361.83|360.03|232
1751538000000|2025-07-03 10:20:00|361.67|359.87|361.9|360.1|362.32|360.52|361.42|359.62|333
1751538300000|2025-07-03 10:25:00|361.82|360.02|362.67|360.87|362.68|360.88|361.82|360.02|129
1751538600000|2025-07-03 10:30:00|362.66|360.86|361.45|359.65|362.66|360.86|361.45|359.65|146
1751538900000|2025-07-03 10:35:00|361.53|359.73|361.35|359.55|361.58|359.78|361.1|359.3|118
1751539200000|2025-07-03 10:40:00|361.31|359.51|361.26|359.46|361.66|359.86|361.04|359.24|111
1751539500000|2025-07-03 10:45:00|361.25|359.45|360.6|358.8|361.27|359.47|360.55|358.75|86
1751539800000|2025-07-03 10:50:00|360.55|358.75|361.95|360.15|361.95|360.15|360.35|358.55|135
1751540100000|2025-07-03 10:55:00|361.9|360.1|361.65|359.85|361.9|360.1|361.44|359.64|42
1751540400000|2025-07-03 11:00:00|361.6|359.8|361.47|359.67|361.65|359.85|360.85|359.05|104
1751540700000|2025-07-03 11:05:00|361.55|359.75|360.29|358.49|361.67|359.87|360.15|358.35|129
1751541000000|2025-07-03 11:10:00|360.34|358.54|360.25|358.45|360.65|358.85|360.23|358.43|86
1751541300000|2025-07-03 11:15:00|360.35|358.55|360.17|358.37|360.45|358.65|359.72|357.92|89
1751541600000|2025-07-03 11:20:00|360.16|358.36|360.15|358.35|360.45|358.65|360|358.2|63
1751541900000|2025-07-03 11:25:00|360.1|358.3|359.66|357.86|360.1|358.3|359.66|357.86|86
1751542200000|2025-07-03 11:30:00|359.71|357.91|359.36|357.56|359.75|357.95|359.05|357.25|98
1751542500000|2025-07-03 11:35:00|359.45|357.65|359.67|357.87|360.05|358.25|359.4|357.6|59
1751542800000|2025-07-03 11:40:00|359.65|357.85|359.95|358.15|360.25|358.45|359.55|357.75|80
1751543100000|2025-07-03 11:45:00|360.05|358.25|359.85|358.05|360.05|358.25|359.46|357.66|66
1751543400000|2025-07-03 11:50:00|359.89|358.09|359.9|358.1|359.96|358.16|359.73|357.93|37
1751543700000|2025-07-03 11:55:00|359.85|358.05|359.93|358.13|359.95|358.15|359.57|357.77|101
1751544000000|2025-07-03 12:00:00|359.95|358.15|359.95|358.15|360.45|358.65|359.55|357.75|161
1751544300000|2025-07-03 12:05:00|359.9|358.1|360.89|359.09|360.93|359.13|359.74|357.94|152
1751544600000|2025-07-03 12:10:00|360.91|359.11|360.61|358.81|361.05|359.25|360.36|358.56|66
1751544900000|2025-07-03 12:15:00|360.68|358.88|361.06|359.26|361.16|359.36|360.65|358.85|73
1751545200000|2025-07-03 12:20:00|361.05|359.25|361.19|359.39|361.35|359.55|360.78|358.98|98
1751545500000|2025-07-03 12:25:00|361.18|359.38|361.7|359.9|361.74|359.94|360.83|359.03|94
1751545800000|2025-07-03 12:30:00|361.71|359.91|359.19|357.39|363.27|361.47|359.19|357.39|712
1751546100000|2025-07-03 12:35:00|359.22|357.42|355.55|353.75|360.1|358.3|355.17|353.37|491
1751546400000|2025-07-03 12:40:00|355.56|353.76|357.89|356.09|357.97|356.17|355.55|353.75|551
1751546700000|2025-07-03 12:45:00|357.96|356.16|356.32|354.52|357.96|356.16|356.25|354.45|494
1751547000000|2025-07-03 12:50:00|356.39|354.59|358.34|356.54|358.45|356.65|356.22|354.42|388
1751547300000|2025-07-03 12:55:00|358.36|356.56|358.67|356.87|358.75|356.95|358.12|356.32|296
1751547600000|2025-07-03 13:00:00|358.65|356.85|359.23|357.43|359.39|357.59|358.38|356.58|266
1751547900000|2025-07-03 13:05:00|359.19|357.39|358.97|357.17|359.68|357.88|358.92|357.12|310
1751548200000|2025-07-03 13:10:00|358.95|357.15|359.25|357.45|359.37|357.57|358.64|356.84|315
1751548500000|2025-07-03 13:15:00|359.24|357.44|357.81|356.01|359.46|357.66|357.74|355.94|296
1751548800000|2025-07-03 13:20:00|357.82|356.02|357.38|355.58|357.97|356.17|357.35|355.55|189
1751549100000|2025-07-03 13:25:00|357.41|355.61|357.68|355.88|358.25|356.45|357.41|355.61|247
1751549400000|2025-07-03 13:30:00|357.67|355.87|360.16|358.36|360.45|358.65|357.67|355.87|448
1751549700000|2025-07-03 13:35:00|360.15|358.35|360.67|358.87|362.45|360.65|359.73|357.93|576
1751550000000|2025-07-03 13:40:00|360.55|358.75|361.35|359.55|362|360.2|360.4|358.6|588
1751550300000|2025-07-03 13:45:00|361.33|359.53|361.86|360.06|362.15|360.35|360.05|358.25|699
1751550600000|2025-07-03 13:50:00|361.87|360.07|362.27|360.47|362.67|360.87|361.27|359.47|528
1751550900000|2025-07-03 13:55:00|362.25|360.45|361.88|360.08|363.25|361.45|361.35|359.55|548
1751551200000|2025-07-03 14:00:00|361.87|360.07|362.28|360.48|363.55|361.75|361.65|359.85|553
1751551500000|2025-07-03 14:05:00|362.29|360.49|360.23|358.43|362.48|360.68|359.8|358|716
1751551800000|2025-07-03 14:10:00|360.24|358.44|359.3|357.5|360.76|358.96|359.15|357.35|656
1751552100000|2025-07-03 14:15:00|359.31|357.51|360.09|358.29|360.39|358.59|359.31|357.51|500
1751552400000|2025-07-03 14:20:00|360.07|358.27|360.25|358.45|360.29|358.49|359.25|357.45|520
1751552700000|2025-07-03 14:25:00|360.26|358.46|358.64|356.84|360.28|358.48|358.23|356.43|486
1751553000000|2025-07-03 14:30:00|358.65|356.85|358.05|356.25|358.93|357.13|357.24|355.44|428
1751553300000|2025-07-03 14:35:00|358|356.2|357.93|356.13|358.63|356.83|357.85|356.05|428
1751553600000|2025-07-03 14:40:00|357.95|356.15|358.24|356.44|358.57|356.77|357.71|355.91|445
1751553900000|2025-07-03 14:45:00|358.22|356.42|358.02|356.22|358.52|356.72|357.25|355.45|335
1751554200000|2025-07-03 14:50:00|358.03|356.23|356.75|354.95|358.12|356.32|356.75|354.95|409
1751554500000|2025-07-03 14:55:00|356.9|355.1|357.33|355.53|357.46|355.66|356.75|354.95|323
1751554800000|2025-07-03 15:00:00|357.32|355.52|356.43|354.63|358.27|356.47|356.37|354.57|389
1751555100000|2025-07-03 15:05:00|356.45|354.65|355.57|353.77|356.48|354.68|355.19|353.39|449
1751555400000|2025-07-03 15:10:00|355.56|353.76|355.79|353.99|356.16|354.36|355.23|353.43|336
1751555700000|2025-07-03 15:15:00|355.8|354|356.54|354.74|357.02|355.22|355.47|353.67|393
1751556000000|2025-07-03 15:20:00|356.55|354.75|355.94|354.14|356.67|354.87|355.65|353.85|386
1751556300000|2025-07-03 15:25:00|355.95|354.15|355.08|353.28|356.2|354.4|354.95|353.15|325
1751556600000|2025-07-03 15:30:00|355.07|353.27|353.49|351.69|355.4|353.6|353.49|351.69|418
1751556900000|2025-07-03 15:35:00|353.46|351.66|352.12|350.32|353.47|351.67|350.97|349.17|683
1751557200000|2025-07-03 15:40:00|352.07|350.27|352.73|350.93|353.18|351.38|352.07|350.27|572
1751557500000|2025-07-03 15:45:00|352.55|350.75|352.92|351.12|352.93|351.13|351.7|349.9|556
1751557800000|2025-07-03 15:50:00|352.91|351.11|352.15|350.35|352.92|351.12|351.95|350.15|395
1751558100000|2025-07-03 15:55:00|352.16|350.36|351.58|349.78|352.16|350.36|350.92|349.12|524
1751558400000|2025-07-03 16:00:00|351.55|349.75|352.39|350.59|353.01|351.21|351.42|349.62|539
1751558700000|2025-07-03 16:05:00|352.37|350.57|352.75|350.95|352.79|350.99|351.74|349.94|521
1751559000000|2025-07-03 16:10:00|352.85|351.05|353.73|351.93|353.92|352.12|352.55|350.75|265
1751559300000|2025-07-03 16:15:00|353.72|351.92|352.6|350.8|353.72|351.92|351.85|350.05|459
1751559600000|2025-07-03 16:20:00|352.55|350.75|352.93|351.13|353.15|351.35|352.03|350.23|426
1751559900000|2025-07-03 16:25:00|352.92|351.12|353.28|351.48|353.51|351.71|352.69|350.89|314
1751560200000|2025-07-03 16:30:00|353.05|351.25|353.71|351.91|353.72|351.92|352.72|350.92|369
1751560500000|2025-07-03 16:35:00|353.65|351.85|353.73|351.93|353.73|351.93|353.1|351.3|278
1751560800000|2025-07-03 16:40:00|353.74|351.94|353.2|351.4|354.03|352.23|353.15|351.35|394
1751561100000|2025-07-03 16:45:00|353.22|351.42|354.32|352.52|354.55|352.75|353.15|351.35|282
1751561400000|2025-07-03 16:50:00|354.26|352.46|353.29|351.49|354.32|352.52|352.59|350.79|348
1751561700000|2025-07-03 16:55:00|353.3|351.5|353.48|351.68|353.99|352.19|353.25|351.45|381
1751562000000|2025-07-03 17:00:00|353.51|351.71|354.05|352.25|354.17|352.37|353.51|351.71|347
1751562300000|2025-07-03 17:05:00|354.03|352.23|354.25|352.45|354.25|352.45|353.75|351.95|205
1751562600000|2025-07-03 17:10:00|354.2|352.4|354.65|352.85|354.67|352.87|354.15|352.35|262
1751562900000|2025-07-03 17:15:00|354.67|352.87|354.86|353.06|354.93|353.13|354.35|352.55|338
1751563200000|2025-07-03 17:20:00|354.82|353.02|354.3|352.5|354.86|353.06|354.15|352.35|262
1751563500000|2025-07-03 17:25:00|354.27|352.47|354.4|352.6|354.47|352.67|354.15|352.35|226
1751563800000|2025-07-03 17:30:00|354.41|352.61|354.95|353.15|355.05|353.25|354.41|352.61|265
1751564100000|2025-07-03 17:35:00|354.9|353.1|354.15|352.35|354.95|353.15|354.05|352.25|251
1751564400000|2025-07-03 17:40:00|354.16|352.36|354.36|352.56|354.45|352.65|353.94|352.14|111
1751564700000|2025-07-03 17:45:00|354.37|352.57|354.95|353.15|354.95|353.15|354.19|352.39|183
1751565000000|2025-07-03 17:50:00|355.01|353.21|355|353.2|355.25|353.45|354.9|353.1|233
1751565300000|2025-07-03 17:55:00|355.04|353.24|355.26|353.46|355.26|353.46|355|353.2|147
1751565600000|2025-07-03 18:00:00|355.25|353.45|355.57|353.77|356.05|354.25|355.25|353.45|82
1751565900000|2025-07-03 18:05:00|355.56|353.76|355.62|353.82|355.7|353.9|354.8|353|179
1751566200000|2025-07-03 18:10:00|355.45|353.65|354.76|352.96|355.62|353.82|354.53|352.73|233
1751566500000|2025-07-03 18:15:00|354.8|353|354.35|352.55|354.97|353.17|353.82|352.02|159
1751566800000|2025-07-03 18:20:00|354.45|352.65|354.66|352.86|354.85|353.05|353.85|352.05|161
1751567100000|2025-07-03 18:25:00|354.65|352.85|355.5|353.7|355.55|353.75|354.54|352.74|137
1751567400000|2025-07-03 18:30:00|355.55|353.75|355.16|353.36|355.61|353.81|355.12|353.32|102
1751567700000|2025-07-03 18:35:00|355.19|353.39|355.45|353.65|355.55|353.75|355.13|353.33|99
1751568000000|2025-07-03 18:40:00|355.4|353.6|355.2|353.4|355.45|353.65|355.05|353.25|75
1751568300000|2025-07-03 18:45:00|355.24|353.44|354.52|352.72|355.27|353.47|354.52|352.72|178
1751568600000|2025-07-03 18:50:00|354.53|352.73|354.73|352.93|355.04|353.24|354.52|352.72|127
1751568900000|2025-07-03 18:55:00|354.66|352.86|354.59|352.79|354.7|352.9|354.55|352.75|102
1751569200000|2025-07-03 19:00:00|354.6|352.8|355.26|353.46|355.27|353.47|354.55|352.75|178
1751569500000|2025-07-03 19:05:00|355.27|353.47|354.52|352.72|355.27|353.47|354.48|352.68|121
1751569800000|2025-07-03 19:10:00|354.48|352.68|354.73|352.93|354.84|353.04|354.45|352.65|157
1751570100000|2025-07-03 19:15:00|354.72|352.92|355.05|353.25|355.05|353.25|354.55|352.75|202
1751570400000|2025-07-03 19:20:00|355.11|353.31|355.95|354.15|355.97|354.17|355.05|353.25|335
1751570700000|2025-07-03 19:25:00|355.93|354.13|355.95|354.15|356.05|354.25|355.81|354.01|160
1751571000000|2025-07-03 19:30:00|355.97|354.17|355.24|353.44|355.99|354.19|354.95|353.15|304
1751571300000|2025-07-03 19:35:00|355.25|353.45|355.4|353.6|355.64|353.84|355.14|353.34|199
1751571600000|2025-07-03 19:40:00|355.35|353.55|355.85|354.05|355.95|354.15|355.35|353.55|157
1751571900000|2025-07-03 19:45:00|355.88|354.08|355.69|353.89|355.97|354.17|355.55|353.75|221
1751572200000|2025-07-03 19:50:00|355.67|353.87|355.33|353.53|355.67|353.87|355.14|353.34|129
1751572500000|2025-07-03 19:55:00|355.31|353.51|355.55|353.75|355.66|353.86|355.15|353.35|196
1751572800000|2025-07-03 20:00:00|355.56|353.76|355.55|353.75|355.76|353.96|355.45|353.65|191
1751573100000|2025-07-03 20:05:00|355.56|353.76|356.14|354.34|356.15|354.35|355.45|353.65|211
1751573400000|2025-07-03 20:10:00|356.1|354.3|356.14|354.34|356.52|354.72|355.95|354.15|200
1751573700000|2025-07-03 20:15:00|356.19|354.39|356.2|354.4|356.49|354.69|355.93|354.13|217
1751574000000|2025-07-03 20:20:00|356.21|354.41|356.15|354.35|356.43|354.63|355.93|354.13|144
1751574300000|2025-07-03 20:25:00|356.19|354.39|356.56|354.76|356.7|354.9|356.19|354.39|162
1751574600000|2025-07-03 20:30:00|356.58|354.78|356.07|354.27|356.71|354.91|356.05|354.25|144
1751574900000|2025-07-03 20:35:00|356.08|354.28|356.76|354.96|356.95|355.15|356.05|354.25|98
1751575200000|2025-07-03 20:40:00|356.77|354.97|357.29|355.49|357.29|355.49|356.75|354.95|51
1751575500000|2025-07-03 20:45:00|357.31|355.51|357.02|355.22|357.31|355.51|356.75|354.95|144
1751575800000|2025-07-03 20:50:00|356.98|355.18|356.83|355.03|357.02|355.22|356.65|354.85|151
1751576100000|2025-07-03 20:55:00|356.76|354.96|357.07|355.27|357.08|355.28|356.65|354.85|139
1751576400000|2025-07-03 21:00:00|357.08|355.28|357.5|355.7|357.54|355.74|357.04|355.24|126
1751576700000|2025-07-03 21:05:00|357.51|355.71|356.48|354.68|357.58|355.78|356.13|354.33|179
1751577000000|2025-07-03 21:10:00|356.49|354.69|356.42|354.62|356.49|354.69|356.03|354.23|99
1751577300000|2025-07-03 21:15:00|356.4|354.6|356.07|354.27|356.4|354.6|356.03|354.23|108
1751577600000|2025-07-03 21:20:00|356.03|354.23|356.51|354.71|356.87|355.07|355.66|353.86|121
1751577900000|2025-07-03 21:25:00|356.54|354.74|356.52|354.72|356.69|354.89|356.41|354.61|94
1751578200000|2025-07-03 21:30:00|356.51|354.71|356.19|354.39|356.51|354.71|355.59|353.79|118
1751578500000|2025-07-03 21:35:00|356.2|354.4|355.56|353.76|356.24|354.44|355.3|353.5|78
1751578800000|2025-07-03 21:40:00|355.55|353.75|355.37|353.57|355.55|353.75|355.07|353.27|102
1751579100000|2025-07-03 21:45:00|355.41|353.61|355.32|353.52|355.67|353.87|355.29|353.49|68
1751579400000|2025-07-03 21:50:00|355.34|353.54|355.7|353.9|355.7|353.9|355.33|353.53|25
1751579700000|2025-07-03 21:55:00|355.71|353.91|356.05|354.25|356.17|354.37|355.71|353.91|54
1751580000000|2025-07-03 22:00:00|356.03|354.23|355.95|354.15|356.15|354.35|355.55|353.75|294
1751580300000|2025-07-03 22:05:00|355.93|354.13|356.06|354.26|356.25|354.45|355.65|353.85|263
1751580600000|2025-07-03 22:10:00|356.14|354.34|356.06|354.26|356.35|354.55|355.83|354.03|229
1751580900000|2025-07-03 22:15:00|356.07|354.27|355.65|353.85|356.25|354.45|355.63|353.83|262
1751581200000|2025-07-03 22:20:00|355.67|353.87|355.55|353.75|355.77|353.97|355.35|353.55|198
1751581500000|2025-07-03 22:25:00|355.56|353.76|355.16|353.36|355.56|353.76|355.12|353.32|156
1751581800000|2025-07-03 22:30:00|355.15|353.35|355.76|353.96|355.85|354.05|355.14|353.34|144
1751582100000|2025-07-03 22:35:00|355.85|354.05|355.68|353.88|355.85|354.05|355.45|353.65|67
1751582400000|2025-07-03 22:40:00|355.71|353.91|355.65|353.85|355.85|354.05|355.63|353.83|70
1751582700000|2025-07-03 22:45:00|355.64|353.84|355.77|353.97|355.77|353.97|355.34|353.54|109
1751583000000|2025-07-03 22:50:00|355.75|353.95|355.71|353.91|355.76|353.96|355.55|353.75|114
1751583300000|2025-07-03 22:55:00|355.7|353.9|356.13|354.33|356.25|354.45|355.7|353.9|77
1751583600000|2025-07-03 23:00:00|356.11|354.31|355.88|354.08|356.11|354.31|355.57|353.77|103
1751583900000|2025-07-03 23:05:00|355.85|354.05|355.67|353.87|355.91|354.11|355.45|353.65|135
1751584200000|2025-07-03 23:10:00|355.69|353.89|354.98|353.18|355.75|353.95|354.65|352.85|117
1751584500000|2025-07-03 23:15:00|354.99|353.19|354.65|352.85|355.17|353.37|354.44|352.64|171
1751584800000|2025-07-03 23:20:00|354.66|352.86|354.75|352.95|354.75|352.95|354.34|352.54|182
1751585100000|2025-07-03 23:25:00|354.76|352.96|354.55|352.75|354.82|353.02|354.35|352.55|150
1751585400000|2025-07-03 23:30:00|354.54|352.74|354.3|352.5|354.54|352.74|354.25|352.45|60
1751585700000|2025-07-03 23:35:00|354.25|352.45|354.2|352.4|354.47|352.67|354.2|352.4|132
1751586000000|2025-07-03 23:40:00|354.17|352.37|354.55|352.75|354.56|352.76|354.09|352.29|165
1751586300000|2025-07-03 23:45:00|354.56|352.76|354.27|352.47|354.76|352.96|354.25|352.45|163
1751586600000|2025-07-03 23:50:00|354.26|352.46|354.64|352.84|354.65|352.85|354.25|352.45|185
1751586900000|2025-07-03 23:55:00|354.65|352.85|354.85|353.05|354.95|353.15|354.64|352.84|64
1751587200000|2025-07-04 00:00:00|354.84|353.04|355.15|353.35|355.25|353.45|354.84|353.04|173
1751587500000|2025-07-04 00:05:00|355.16|353.36|355.2|353.4|355.35|353.55|354.8|353|181
1751587800000|2025-07-04 00:10:00|355.24|353.44|355.15|353.35|355.24|353.44|354.61|352.81|133
1751588100000|2025-07-04 00:15:00|355.12|353.32|354.05|352.25|355.15|353.35|353.95|352.15|192
1751588400000|2025-07-04 00:20:00|353.98|352.18|354.05|352.25|354.55|352.75|353.98|352.18|177
1751588700000|2025-07-04 00:25:00|354.01|352.21|354.27|352.47|354.65|352.85|354|352.2|168
1751589000000|2025-07-04 00:30:00|354.3|352.5|354.57|352.77|354.57|352.77|354.19|352.39|208
1751589300000|2025-07-04 00:35:00|354.55|352.75|354.85|353.05|354.95|353.15|354.55|352.75|150
1751589600000|2025-07-04 00:40:00|354.95|353.15|355.75|353.95|356.15|354.35|354.95|353.15|146
1751589900000|2025-07-04 00:45:00|355.76|353.96|356.25|354.45|356.47|354.67|355.75|353.95|136
1751590200000|2025-07-04 00:50:00|356.28|354.48|354.9|353.1|356.28|354.48|354.9|353.1|87
1751590500000|2025-07-04 00:55:00|354.95|353.15|355.45|353.65|355.55|353.75|354.11|352.31|188
1751590800000|2025-07-04 01:00:00|355.37|353.57|355.66|353.86|355.66|353.86|355.2|353.4|111
1751591100000|2025-07-04 01:05:00|355.78|353.98|356.25|354.45|356.55|354.75|355.78|353.98|149
1751591400000|2025-07-04 01:10:00|356.35|354.55|356.55|354.75|356.65|354.85|356.3|354.5|112
1751591700000|2025-07-04 01:15:00|356.53|354.73|356.85|355.05|357.05|355.25|356.5|354.7|125
1751592000000|2025-07-04 01:20:00|356.84|355.04|356.75|354.95|356.84|355.04|356.2|354.4|116
1751592300000|2025-07-04 01:25:00|356.85|355.05|356.05|354.25|357.05|355.25|355.95|354.15|115
1751592600000|2025-07-04 01:30:00|356.1|354.3|356.2|354.4|356.25|354.45|355.9|354.1|77
1751592900000|2025-07-04 01:35:00|356.25|354.45|355.25|353.45|356.25|354.45|355.16|353.36|157
1751593200000|2025-07-04 01:40:00|355.27|353.47|354.95|353.15|355.27|353.47|354.8|353|72
1751593500000|2025-07-04 01:45:00|354.96|353.16|355.05|353.25|355.15|353.35|354.85|353.05|93
1751593800000|2025-07-04 01:50:00|355.06|353.26|355.21|353.41|355.65|353.85|355.06|353.26|127
1751594100000|2025-07-04 01:55:00|355.16|353.36|355.05|353.25|355.35|353.55|355.04|353.24|140
1751594400000|2025-07-04 02:00:00|354.95|353.15|354.74|352.94|354.97|353.17|354.32|352.52|195
1751594700000|2025-07-04 02:05:00|354.75|352.95|354.38|352.58|354.75|352.95|353.74|351.94|264
1751595000000|2025-07-04 02:10:00|354.37|352.57|353.7|351.9|354.47|352.67|353.35|351.55|293
1751595300000|2025-07-04 02:15:00|353.69|351.89|353.4|351.6|353.97|352.17|352.85|351.05|391
1751595600000|2025-07-04 02:20:00|353.39|351.59|354.26|352.46|354.45|352.65|353.33|351.53|220
1751595900000|2025-07-04 02:25:00|354.25|352.45|354.35|352.55|354.55|352.75|354.24|352.44|155
1751596200000|2025-07-04 02:30:00|354.44|352.64|352.49|350.69|354.75|352.95|352.38|350.58|378
1751596500000|2025-07-04 02:35:00|352.35|350.55|352.83|351.03|352.95|351.15|351.85|350.05|463
1751596800000|2025-07-04 02:40:00|352.82|351.02|351.83|350.03|352.89|351.09|351.65|349.85|467
1751597100000|2025-07-04 02:45:00|351.82|350.02|352.48|350.68|352.48|350.68|351.35|349.55|441
1751597400000|2025-07-04 02:50:00|352.45|350.65|351.55|349.75|352.58|350.78|351.45|349.65|358
1751597700000|2025-07-04 02:55:00|351.57|349.77|351.92|350.12|351.99|350.19|351.45|349.65|364
1751598000000|2025-07-04 03:00:00|351.94|350.14|351.87|350.07|352.09|350.29|351.55|349.75|428
1751598300000|2025-07-04 03:05:00|351.85|350.05|352.65|350.85|352.8|351|351.5|349.7|379
1751598600000|2025-07-04 03:10:00|352.66|350.86|352.9|351.1|353.25|351.45|352.55|350.75|353
1751598900000|2025-07-04 03:15:00|352.89|351.09|353.3|351.5|353.35|351.55|352.55|350.75|286
1751599200000|2025-07-04 03:20:00|353.33|351.53|353.38|351.58|353.52|351.72|353.14|351.34|208
1751599500000|2025-07-04 03:25:00|353.39|351.59|353.3|351.5|353.55|351.75|353.25|351.45|216
1751599800000|2025-07-04 03:30:00|353.31|351.51|353.05|351.25|353.46|351.66|353.03|351.23|256
1751600100000|2025-07-04 03:35:00|353.07|351.27|352.89|351.09|353.25|351.45|352.65|350.85|221
1751600400000|2025-07-04 03:40:00|352.88|351.08|353.16|351.36|353.25|351.45|352.75|350.95|240
1751600700000|2025-07-04 03:45:00|353.18|351.38|352.55|350.75|353.25|351.45|352.55|350.75|177
1751601000000|2025-07-04 03:50:00|352.58|350.78|352.55|350.75|352.75|350.95|352.35|350.55|220
1751601300000|2025-07-04 03:55:00|352.54|350.74|352.56|350.76|352.58|350.78|352.29|350.49|178
1751601600000|2025-07-04 04:00:00|352.54|350.74|352.85|351.05|352.86|351.06|352.34|350.54|255
1751601900000|2025-07-04 04:05:00|352.84|351.04|353|351.2|353.15|351.35|352.75|350.95|273
1751602200000|2025-07-04 04:10:00|352.98|351.18|353.05|351.25|353.15|351.35|352.8|351|152
1751602500000|2025-07-04 04:15:00|353|351.2|353.05|351.25|353.45|351.65|352.81|351.01|172
1751602800000|2025-07-04 04:20:00|353.02|351.22|352.66|350.86|353.15|351.35|352.45|350.65|148
1751603100000|2025-07-04 04:25:00|352.68|350.88|352.65|350.85|352.68|350.88|352.25|350.45|200
1751603400000|2025-07-04 04:30:00|352.63|350.83|351.88|350.08|352.63|350.83|351.65|349.85|275
1751603700000|2025-07-04 04:35:00|351.85|350.05|351.06|349.26|351.97|350.17|350.95|349.15|300
1751604000000|2025-07-04 04:40:00|351.05|349.25|350.95|349.15|351.17|349.37|350.85|349.05|235
1751604300000|2025-07-04 04:45:00|351.09|349.29|350.67|348.87|351.21|349.41|350.45|348.65|331
1751604600000|2025-07-04 04:50:00|350.68|348.88|350.57|348.77|351.08|349.28|350.45|348.65|251
1751604900000|2025-07-04 04:55:00|350.58|348.78|350.21|348.41|350.58|348.78|350.05|348.25|276
1751605200000|2025-07-04 05:00:00|350.41|348.61|350.5|348.7|350.75|348.95|349.95|348.15|313
1751605500000|2025-07-04 05:05:00|350.52|348.72|351.26|349.46|351.27|349.47|350.45|348.65|234
1751605800000|2025-07-04 05:10:00|351.27|349.47|350.85|349.05|351.35|349.55|350.85|349.05|179
1751606100000|2025-07-04 05:15:00|350.89|349.09|350.62|348.82|351.27|349.47|350.55|348.75|276
1751606400000|2025-07-04 05:20:00|350.63|348.83|350.46|348.66|350.73|348.93|350.15|348.35|261
1751606700000|2025-07-04 05:25:00|350.25|348.45|351.15|349.35|351.15|349.35|350.15|348.35|170
1751607000000|2025-07-04 05:30:00|351.14|349.34|351.85|350.05|352.15|350.35|351.1|349.3|213
1751607300000|2025-07-04 05:35:00|351.88|350.08|351.94|350.14|352.07|350.27|351.65|349.85|193
1751607600000|2025-07-04 05:40:00|351.9|350.1|351.9|350.1|352.07|350.27|351.83|350.03|138
1751607900000|2025-07-04 05:45:00|351.87|350.07|351.05|349.25|351.93|350.13|350.94|349.14|106
1751608200000|2025-07-04 05:50:00|351.01|349.21|350.56|348.76|351.07|349.27|350.55|348.75|157
1751608500000|2025-07-04 05:55:00|350.5|348.7|350.48|348.68|350.65|348.85|350.03|348.23|244
1751608800000|2025-07-04 06:00:00|350.45|348.65|349.75|347.95|350.49|348.69|349.51|347.71|268
1751609100000|2025-07-04 06:05:00|349.76|347.96|349.17|347.37|349.9|348.1|348.95|347.15|340
1751609400000|2025-07-04 06:10:00|349.09|347.29|348.84|347.04|349.34|347.54|348.65|346.85|283
1751609700000|2025-07-04 06:15:00|348.85|347.05|348.84|347.04|349.2|347.4|348.47|346.67|241
1751610000000|2025-07-04 06:20:00|348.83|347.03|348.47|346.67|348.89|347.09|348.36|346.56|284
1751610300000|2025-07-04 06:25:00|348.44|346.64|348.29|346.49|348.48|346.68|347.91|346.11|252
1751610600000|2025-07-04 06:30:00|348.3|346.5|349.45|347.65|349.55|347.75|348.28|346.48|145
1751610900000|2025-07-04 06:35:00|349.42|347.62|349.16|347.36|349.47|347.67|349.09|347.29|107
1751611200000|2025-07-04 06:40:00|349.15|347.35|348.94|347.14|349.16|347.36|348.85|347.05|168
1751611500000|2025-07-04 06:45:00|349|347.2|349.1|347.3|349.35|347.55|348.94|347.14|118
1751611800000|2025-07-04 06:50:00|349.15|347.35|348.99|347.19|349.35|347.55|348.8|347|210
1751612100000|2025-07-04 06:55:00|348.97|347.17|348.95|347.15|349.16|347.36|348.82|347.02|195
1751612400000|2025-07-04 07:00:00|348.94|347.14|349.33|347.53|349.55|347.75|348.85|347.05|257
1751612700000|2025-07-04 07:05:00|349.35|347.55|348.4|346.6|349.35|347.55|348.35|346.55|276
1751613000000|2025-07-04 07:10:00|348.39|346.59|346.94|345.14|348.4|346.6|346.85|345.05|353
1751613300000|2025-07-04 07:15:00|347.01|345.21|346.64|344.84|347.55|345.75|346.45|344.65|416
1751613600000|2025-07-04 07:20:00|346.55|344.75|347.15|345.35|347.55|345.75|346.55|344.75|390
1751613900000|2025-07-04 07:25:00|347.17|345.37|347.02|345.22|347.55|345.75|347.02|345.22|298
1751614200000|2025-07-04 07:30:00|347.05|345.25|346.58|344.78|347.36|345.56|345.94|344.14|437
1751614500000|2025-07-04 07:35:00|346.55|344.75|346.9|345.1|347.04|345.24|346.34|344.54|389
1751614800000|2025-07-04 07:40:00|346.95|345.15|346.65|344.85|347.05|345.25|346.55|344.75|330
1751615100000|2025-07-04 07:45:00|346.66|344.86|345.96|344.16|346.74|344.94|345.94|344.14|372
1751615400000|2025-07-04 07:50:00|345.95|344.15|345.85|344.05|346.35|344.55|345.34|343.54|375
1751615700000|2025-07-04 07:55:00|345.77|343.97|345.55|343.75|345.95|344.15|345.53|343.73|234
1751616000000|2025-07-04 08:00:00|345.56|343.76|344.8|343|345.56|343.76|344.51|342.71|240
1751616300000|2025-07-04 08:05:00|344.84|343.04|343.84|342.04|344.85|343.05|343.82|342.02|409
1751616600000|2025-07-04 08:10:00|343.83|342.03|342.95|341.15|343.95|342.15|342.66|340.86|527
1751616900000|2025-07-04 08:15:00|342.96|341.16|343.08|341.28|343.45|341.65|342.16|340.36|480
1751617200000|2025-07-04 08:20:00|343.13|341.33|344.65|342.85|344.75|342.95|343.05|341.25|298
1751617500000|2025-07-04 08:25:00|344.6|342.8|344.75|342.95|345.15|343.35|344.42|342.62|313
1751617800000|2025-07-04 08:30:00|344.74|342.94|345.25|343.45|345.45|343.65|344.43|342.63|361
1751618100000|2025-07-04 08:35:00|345.2|343.4|346.25|344.45|346.35|344.55|345.11|343.31|363
1751618400000|2025-07-04 08:40:00|346.24|344.44|346.85|345.05|346.98|345.18|346.02|344.22|212
1751618700000|2025-07-04 08:45:00|346.95|345.15|346.47|344.67|346.95|345.15|346.16|344.36|119
1751619000000|2025-07-04 08:50:00|346.45|344.65|345.94|344.14|346.65|344.85|345.87|344.07|194
1751619300000|2025-07-04 08:55:00|345.95|344.15|345.96|344.16|346.18|344.38|345.9|344.1|122
1751619600000|2025-07-04 09:00:00|345.95|344.15|346.45|344.65|346.47|344.67|345.84|344.04|195
1751619900000|2025-07-04 09:05:00|346.41|344.61|346.46|344.66|346.65|344.85|346.37|344.57|150
1751620200000|2025-07-04 09:10:00|346.47|344.67|346.33|344.53|346.55|344.75|346.25|344.45|150
1751620500000|2025-07-04 09:15:00|346.35|344.55|346.33|344.53|346.65|344.85|345.64|343.84|182
1751620800000|2025-07-04 09:20:00|346.31|344.51|346.65|344.85|346.65|344.85|345.94|344.14|178
1751621100000|2025-07-04 09:25:00|346.64|344.84|346.69|344.89|346.85|345.05|346.45|344.65|113
1751621400000|2025-07-04 09:30:00|346.65|344.85|346.1|344.3|346.65|344.85|346.08|344.28|189
1751621700000|2025-07-04 09:35:00|346.04|344.24|346.32|344.52|346.48|344.68|345.93|344.13|192
1751622000000|2025-07-04 09:40:00|346.27|344.47|345.89|344.09|346.27|344.47|345.85|344.05|144
1751622300000|2025-07-04 09:45:00|345.85|344.05|345.56|343.76|345.96|344.16|345.37|343.57|131
1751622600000|2025-07-04 09:50:00|345.52|343.72|345.08|343.28|345.61|343.81|345.08|343.28|147
1751622900000|2025-07-04 09:55:00|345.14|343.34|345.66|343.86|345.77|343.97|345.08|343.28|121
1751623200000|2025-07-04 10:00:00|345.65|343.85|346.04|344.24|346.27|344.47|345.48|343.68|113
1751623500000|2025-07-04 10:05:00|346.12|344.32|345.54|343.74|346.12|344.32|345.38|343.58|117
1751623800000|2025-07-04 10:10:00|345.64|343.84|345.5|343.7|345.75|343.95|345.45|343.65|49
1751624100000|2025-07-04 10:15:00|345.53|343.73|344.91|343.11|345.66|343.86|344.89|343.09|78
1751624400000|2025-07-04 10:20:00|344.89|343.09|344.96|343.16|345.15|343.35|344.81|343.01|102
1751624700000|2025-07-04 10:25:00|344.95|343.15|345.26|343.46|345.26|343.46|344.94|343.14|136
1751625000000|2025-07-04 10:30:00|345.23|343.43|345.16|343.36|345.46|343.66|345.05|343.25|284
1751625300000|2025-07-04 10:35:00|345.15|343.35|345.2|343.4|345.47|343.67|344.85|343.05|355
1751625600000|2025-07-04 10:40:00|345.21|343.41|344.47|342.67|345.21|343.41|344.42|342.62|109
1751625900000|2025-07-04 10:45:00|344.48|342.68|344.38|342.58|344.7|342.9|344.38|342.58|189
1751626200000|2025-07-04 10:50:00|344.35|342.55|344.25|342.45|344.6|342.8|344.22|342.42|150
1751626500000|2025-07-04 10:55:00|344.23|342.43|344.15|342.35|344.25|342.45|343.7|341.9|210
1751626800000|2025-07-04 11:00:00|344.14|342.34|344.4|342.6|344.67|342.87|343.88|342.08|245
1751627100000|2025-07-04 11:05:00|344.34|342.54|344.74|342.94|344.76|342.96|344.22|342.42|179
1751627400000|2025-07-04 11:10:00|344.75|342.95|344.4|342.6|345.15|343.35|344.32|342.52|231
1751627700000|2025-07-04 11:15:00|344.45|342.65|343.55|341.75|344.65|342.85|343.47|341.67|307
1751628000000|2025-07-04 11:20:00|343.56|341.76|344.25|342.45|344.27|342.47|343.55|341.75|234
1751628300000|2025-07-04 11:25:00|344.28|342.48|345.33|343.53|345.45|343.65|344.26|342.46|239
1751628600000|2025-07-04 11:30:00|345.34|343.54|345.25|343.45|345.43|343.63|345.17|343.37|93
1751628900000|2025-07-04 11:35:00|345.23|343.43|345.24|343.44|345.36|343.56|344.78|342.98|119
1751629200000|2025-07-04 11:40:00|345.25|343.45|345.26|343.46|345.36|343.56|345.05|343.25|111
1751629500000|2025-07-04 11:45:00|345.27|343.47|345.25|343.45|345.47|343.67|345.03|343.23|112
1751629800000|2025-07-04 11:50:00|345.22|343.42|344.55|342.75|345.29|343.49|344.38|342.58|122
1751630100000|2025-07-04 11:55:00|344.5|342.7|344.66|342.86|344.76|342.96|344.07|342.27|132
1751630400000|2025-07-04 12:00:00|344.65|342.85|344.7|342.9|345.04|343.24|344.55|342.75|170
1751630700000|2025-07-04 12:05:00|344.65|342.85|344.54|342.74|344.65|342.85|344.21|342.41|219
1751631000000|2025-07-04 12:10:00|344.65|342.85|344.85|343.05|344.99|343.19|344.6|342.8|129
1751631300000|2025-07-04 12:15:00|344.81|343.01|344.9|343.1|345.05|343.25|344.42|342.62|265
1751631600000|2025-07-04 12:20:00|344.65|342.85|344.87|343.07|344.95|343.15|344.5|342.7|268
1751631900000|2025-07-04 12:25:00|344.85|343.05|345.04|343.24|345.35|343.55|344.75|342.95|135
1751632200000|2025-07-04 12:30:00|345.09|343.29|344.95|343.15|345.25|343.45|344.74|342.94|170
1751632500000|2025-07-04 12:35:00|344.93|343.13|344.2|342.4|344.95|343.15|344.2|342.4|248
1751632800000|2025-07-04 12:40:00|344.24|342.44|343.75|341.95|344.25|342.45|343.73|341.93|226
1751633100000|2025-07-04 12:45:00|343.72|341.92|343.4|341.6|344.05|342.25|343.4|341.6|138
1751633400000|2025-07-04 12:50:00|343.41|341.61|343.58|341.78|343.58|341.78|343.27|341.47|184
1751633700000|2025-07-04 12:55:00|343.59|341.79|343.85|342.05|344.15|342.35|343.59|341.79|234
1751634000000|2025-07-04 13:00:00|343.86|342.06|343.75|341.95|344.35|342.55|343.75|341.95|372
1751634300000|2025-07-04 13:05:00|343.82|342.02|343.85|342.05|344.75|342.95|343.75|341.95|418
1751634600000|2025-07-04 13:10:00|343.84|342.04|342.51|340.71|343.85|342.05|342.44|340.64|388
1751634900000|2025-07-04 13:15:00|342.54|340.74|342.55|340.75|342.79|340.99|342.35|340.55|342
1751635200000|2025-07-04 13:20:00|342.54|340.74|342.48|340.68|342.79|340.99|342.39|340.59|298
1751635500000|2025-07-04 13:25:00|342.47|340.67|342.34|340.54|342.55|340.75|342.05|340.25|284
1751635800000|2025-07-04 13:30:00|342.29|340.49|342.65|340.85|342.76|340.96|341.92|340.12|338
1751636100000|2025-07-04 13:35:00|342.66|340.86|341.65|339.85|342.66|340.86|341.55|339.75|498
1751636400000|2025-07-04 13:40:00|341.66|339.86|341.98|340.18|342.13|340.33|341.35|339.55|438
1751636700000|2025-07-04 13:45:00|341.97|340.17|341.09|339.29|341.97|340.17|341.05|339.25|500
1751637000000|2025-07-04 13:50:00|341.1|339.3|341.49|339.69|342.22|340.42|340.68|338.88|529
1751637300000|2025-07-04 13:55:00|341.45|339.65|341.1|339.3|341.82|340.02|341.01|339.21|486
1751637600000|2025-07-04 14:00:00|341.15|339.35|340.43|338.63|341.35|339.55|340.35|338.55|524
1751637900000|2025-07-04 14:05:00|340.37|338.57|339.64|337.84|341|339.2|339.35|337.55|574
1751638200000|2025-07-04 14:10:00|339.62|337.82|339.37|337.57|340.31|338.51|338.28|336.48|575
1751638500000|2025-07-04 14:15:00|339.29|337.49|338.03|336.23|339.4|337.6|337.86|336.06|713
1751638800000|2025-07-04 14:20:00|338|336.2|339.55|337.75|339.65|337.85|337.29|335.49|778
1751639100000|2025-07-04 14:25:00|339.63|337.83|340.35|338.55|340.43|338.63|339.35|337.55|544
1751639400000|2025-07-04 14:30:00|340.34|338.54|339.75|337.95|340.34|338.54|339.33|337.53|529
1751639700000|2025-07-04 14:35:00|339.79|337.99|339.79|337.99|340.42|338.62|339.45|337.65|528
1751640000000|2025-07-04 14:40:00|339.78|337.98|340.53|338.73|340.89|339.09|339.65|337.85|438
1751640300000|2025-07-04 14:45:00|340.51|338.71|339.02|337.22|340.51|338.71|338.91|337.11|461
1751640600000|2025-07-04 14:50:00|338.99|337.19|339.61|337.81|339.75|337.95|338.95|337.15|514
1751640900000|2025-07-04 14:55:00|339.6|337.8|339.41|337.61|339.89|338.09|339.15|337.35|335
1751641200000|2025-07-04 15:00:00|339.31|337.51|339.1|337.3|339.45|337.65|339.02|337.22|309
1751641500000|2025-07-04 15:05:00|339.05|337.25|338.27|336.47|339.05|337.25|337.95|336.15|502
1751641800000|2025-07-04 15:10:00|338.25|336.45|337.75|335.95|338.35|336.55|337.72|335.92|470
1751642100000|2025-07-04 15:15:00|337.74|335.94|336.89|335.09|338.03|336.23|336.75|334.95|486
1751642400000|2025-07-04 15:20:00|336.85|335.05|337.44|335.64|337.99|336.19|336.45|334.65|611
1751642700000|2025-07-04 15:25:00|337.43|335.63|336.82|335.02|337.61|335.81|336.45|334.65|558
1751643000000|2025-07-04 15:30:00|336.78|334.98|336.5|334.7|336.96|335.16|336.15|334.35|617
1751643300000|2025-07-04 15:35:00|336.49|334.69|336.93|335.13|337.32|335.52|336.45|334.65|502
1751643600000|2025-07-04 15:40:00|336.91|335.11|336.92|335.12|337.66|335.86|336.52|334.72|437
1751643900000|2025-07-04 15:45:00|336.94|335.14|336.84|335.04|337.17|335.37|336.39|334.59|471
1751644200000|2025-07-04 15:50:00|336.86|335.06|336.76|334.96|337.04|335.24|336.3|334.5|367
1751644500000|2025-07-04 15:55:00|336.75|334.95|336.21|334.41|337.21|335.41|336.02|334.22|414
1751644800000|2025-07-04 16:00:00|336.2|334.4|335.29|333.49|336.55|334.75|335.22|333.42|534
1751645100000|2025-07-04 16:05:00|335.33|333.53|334.21|332.41|336.15|334.35|334.21|332.41|503
1751645400000|2025-07-04 16:10:00|334.15|332.35|334.42|332.62|334.78|332.98|334.01|332.21|453
1751645700000|2025-07-04 16:15:00|334.36|332.56|333.19|331.39|334.75|332.95|332.95|331.15|448
1751646000000|2025-07-04 16:20:00|333.18|331.38|334.17|332.37|334.18|332.38|332.81|331.01|481
1751646300000|2025-07-04 16:25:00|334.15|332.35|333.71|331.91|334.75|332.95|333.35|331.55|472
1751646600000|2025-07-04 16:30:00|333.72|331.92|332.86|331.06|333.72|331.92|332.35|330.55|468
1751646900000|2025-07-04 16:35:00|332.85|331.05|334.87|333.07|335.44|333.64|332.82|331.02|445
1751647200000|2025-07-04 16:40:00|334.89|333.09|334.26|332.46|335.08|333.28|333.79|331.99|307
1751647500000|2025-07-04 16:45:00|334.25|332.45|335.27|333.47|335.65|333.85|334.17|332.37|413
1751647800000|2025-07-04 16:50:00|335.26|333.46|334.32|332.52|335.27|333.47|334.19|332.39|320
1751648100000|2025-07-04 16:55:00|334.35|332.55|334.67|332.87|334.76|332.96|334.3|332.5|337
1751648400000|2025-07-04 17:00:00|334.63|332.83|334.68|332.88|335.13|333.33|334.36|332.56|476
1751648700000|2025-07-04 17:05:00|334.69|332.89|334|332.2|334.69|332.89|333.78|331.98|422
1751649000000|2025-07-04 17:10:00|334.01|332.21|333.54|331.74|334.31|332.51|333.33|331.53|289
1751649300000|2025-07-04 17:15:00|333.53|331.73|334.38|332.58|334.4|332.6|333.4|331.6|349
1751649600000|2025-07-04 17:20:00|334.36|332.56|333.75|331.95|334.55|332.75|333.53|331.73|295
1751649900000|2025-07-04 17:25:00|333.79|331.99|333.47|331.67|333.96|332.16|333.1|331.3|337
1751650200000|2025-07-04 17:30:00|333.37|331.57|333.27|331.47|333.5|331.7|332.75|330.95|389
1751650500000|2025-07-04 17:35:00|333.29|331.49|334.47|332.67|334.47|332.67|333.29|331.49|342
1751650800000|2025-07-04 17:40:00|334.43|332.63|333.83|332.03|334.65|332.85|333.8|332|254
1751651100000|2025-07-04 17:45:00|333.84|332.04|333.98|332.18|334.19|332.39|333.53|331.73|348
1751651400000|2025-07-04 17:50:00|333.95|332.15|334.63|332.83|334.85|333.05|333.75|331.95|299
1751651700000|2025-07-04 17:55:00|334.64|332.84|334.68|332.88|334.87|333.07|334.52|332.72|208
1751652000000|2025-07-04 18:00:00|334.67|332.87|334.25|332.45|334.67|332.87|334.01|332.21|295
1751652300000|2025-07-04 18:05:00|334.26|332.46|334.32|332.52|334.55|332.75|334.15|332.35|303
1751652600000|2025-07-04 18:10:00|334.34|332.54|333.68|331.88|334.39|332.59|333.66|331.86|368
1751652900000|2025-07-04 18:15:00|333.64|331.84|332.89|331.09|333.67|331.87|332.8|331|375
1751653200000|2025-07-04 18:20:00|332.9|331.1|333.37|331.57|333.65|331.85|332.86|331.06|311
1751653500000|2025-07-04 18:25:00|333.38|331.58|333.64|331.84|333.65|331.85|332.99|331.19|261
1751653800000|2025-07-04 18:30:00|333.65|331.85|334.45|332.65|334.59|332.79|333.6|331.8|239
1751654100000|2025-07-04 18:35:00|334.46|332.66|334.85|333.05|334.93|333.13|334.35|332.55|214
1751654400000|2025-07-04 18:40:00|334.9|333.1|334.79|332.99|335.01|333.21|334.58|332.78|163
1751654700000|2025-07-04 18:45:00|334.77|332.97|334.42|332.62|335.35|333.55|334.42|332.62|137
1751655000000|2025-07-04 18:50:00|334.41|332.61|334.98|333.18|335.24|333.44|334.41|332.61|316
1751655300000|2025-07-04 18:55:00|334.97|333.17|334.64|332.84|334.97|333.17|334.53|332.73|309
1751655600000|2025-07-04 19:00:00|334.65|332.85|335.26|333.46|335.3|333.5|334.48|332.68|143
1751655900000|2025-07-04 19:05:00|335.25|333.45|335.34|333.54|335.75|333.95|335.23|333.43|168
1751656200000|2025-07-04 19:10:00|335.35|333.55|335.71|333.91|335.87|334.07|335.28|333.48|255
1751656500000|2025-07-04 19:15:00|335.66|333.86|334.99|333.19|335.66|333.86|334.99|333.19|174
1751656800000|2025-07-04 19:20:00|334.93|333.13|334|332.2|334.93|333.13|333.93|332.13|233
1751657100000|2025-07-04 19:25:00|334.03|332.23|333.54|331.74|334.3|332.5|333.53|331.73|228
1751657400000|2025-07-04 19:30:00|333.53|331.73|334.01|332.21|334.15|332.35|333.43|331.63|122
1751657700000|2025-07-04 19:35:00|334.02|332.22|334.62|332.82|334.64|332.84|334.02|332.22|117
1751658000000|2025-07-04 19:40:00|334.6|332.8|334.8|333|334.85|333.05|334.45|332.65|89
1751658300000|2025-07-04 19:45:00|334.79|332.99|334.6|332.8|334.9|333.1|334.57|332.77|98
1751658600000|2025-07-04 19:50:00|334.58|332.78|334.22|332.42|334.58|332.78|334.17|332.37|190
1751658900000|2025-07-04 19:55:00|334.19|332.39|333.92|332.12|334.36|332.56|333.91|332.11|158
1751659200000|2025-07-04 20:00:00|333.93|332.13|333.9|332.1|334.01|332.21|333.32|331.52|266
1751659500000|2025-07-04 20:05:00|333.95|332.15|335.05|333.25|335.15|333.35|333.82|332.02|247
1751659800000|2025-07-04 20:10:00|335.1|333.3|336.55|334.75|336.55|334.75|335.1|333.3|225
1751660100000|2025-07-04 20:15:00|336.57|334.77|336.65|334.85|336.87|335.07|336.21|334.41|255
1751660400000|2025-07-04 20:20:00|336.66|334.86|337.48|335.68|337.48|335.68|336.65|334.85|226
1751660700000|2025-07-04 20:25:00|337.45|335.65|338.53|336.73|338.72|336.92|337.45|335.65|360
1751661000000|2025-07-04 20:30:00|338.54|336.74|335.54|333.74|340.39|338.59|335.33|333.53|376
1751661300000|2025-07-04 20:35:00|335.55|333.75|334.32|332.52|335.72|333.92|334.16|332.36|434
1751661600000|2025-07-04 20:40:00|334.36|332.56|334.43|332.63|334.54|332.74|333.8|332|401
1751661900000|2025-07-04 20:45:00|334.45|332.65|335.67|333.87|335.67|333.87|334.42|332.62|378
1751662200000|2025-07-04 20:50:00|335.66|333.86|335.27|333.47|335.84|334.04|335.09|333.29|388
1751662500000|2025-07-04 20:55:00|335.26|333.46|335.37|333.57|335.37|333.57|334.89|333.09|265
1751698800000|2025-07-05 07:00:00|339.77|337.97|339.5|337.7|339.77|337.97|339.44|337.64|226
1751699100000|2025-07-05 07:05:00|339.51|337.71|339.24|337.44|339.86|338.06|339.23|337.43|220
1751699400000|2025-07-05 07:10:00|339.23|337.43|338.86|337.06|339.26|337.46|338.85|337.05|240
1751699700000|2025-07-05 07:15:00|338.85|337.05|338.7|336.9|338.87|337.07|338.52|336.72|203
1751700000000|2025-07-05 07:20:00|338.72|336.92|339.21|337.41|339.29|337.49|338.72|336.92|285
1751700300000|2025-07-05 07:25:00|339.25|337.45|339.16|337.36|339.29|337.49|339.08|337.28|274
1751700600000|2025-07-05 07:30:00|339.15|337.35|338.84|337.04|339.16|337.36|338.68|336.88|331
1751700900000|2025-07-05 07:35:00|338.85|337.05|338.43|336.63|338.85|337.05|338.43|336.63|301
1751701200000|2025-07-05 07:40:00|338.44|336.64|338.33|336.53|338.46|336.66|338.16|336.36|291
1751701500000|2025-07-05 07:45:00|338.32|336.52|338.45|336.65|338.45|336.65|338.15|336.35|218
1751701800000|2025-07-05 07:50:00|338.46|336.66|338.04|336.24|338.46|336.66|337.83|336.03|312
1751702100000|2025-07-05 07:55:00|338.03|336.23|338.3|336.5|338.32|336.52|337.94|336.14|337
1751702400000|2025-07-05 08:00:00|338.29|336.49|337.97|336.17|338.35|336.55|337.96|336.16|255
1751702700000|2025-07-05 08:05:00|338|336.2|338.58|336.78|338.6|336.8|337.67|335.87|314
1751703000000|2025-07-05 08:10:00|338.6|336.8|338.95|337.15|338.95|337.15|338.53|336.73|124
1751703300000|2025-07-05 08:15:00|338.92|337.12|338.62|336.82|339.3|337.5|338.59|336.79|271
1751703600000|2025-07-05 08:20:00|338.61|336.81|338.88|337.08|339.24|337.44|338.52|336.72|316
1751703900000|2025-07-05 08:25:00|338.87|337.07|338.35|336.55|338.88|337.08|338.24|336.44|316
1751704200000|2025-07-05 08:30:00|338.34|336.54|337.94|336.14|338.64|336.84|337.94|336.14|300
1751704500000|2025-07-05 08:35:00|337.95|336.15|337.46|335.66|337.95|336.15|337.14|335.34|371
1751704800000|2025-07-05 08:40:00|337.47|335.67|337.36|335.56|337.71|335.91|337.19|335.39|376
1751705100000|2025-07-05 08:45:00|337.39|335.59|336.71|334.91|337.45|335.65|336.41|334.61|361
1751705400000|2025-07-05 08:50:00|336.7|334.9|337.35|335.55|337.44|335.64|336.7|334.9|251
1751705700000|2025-07-05 08:55:00|337.36|335.56|337.43|335.63|337.6|335.8|337.27|335.47|248
1751706000000|2025-07-05 09:00:00|337.4|335.6|336.84|335.04|337.44|335.64|336.82|335.02|249
1751706300000|2025-07-05 09:05:00|336.82|335.02|336.59|334.79|337.02|335.22|336.46|334.66|346
1751706600000|2025-07-05 09:10:00|336.6|334.8|336.33|334.53|336.83|335.03|336.3|334.5|338
1751706900000|2025-07-05 09:15:00|336.32|334.52|335.75|333.95|336.33|334.53|335.74|333.94|368
1751707200000|2025-07-05 09:20:00|335.74|333.94|336.01|334.21|336.07|334.27|335.62|333.82|350
1751707500000|2025-07-05 09:25:00|336|334.2|335.99|334.19|336.22|334.42|335.72|333.92|369
1751707800000|2025-07-05 09:30:00|335.95|334.15|336.33|334.53|336.43|334.63|335.85|334.05|387
1751708100000|2025-07-05 09:35:00|336.32|334.52|335.92|334.12|336.5|334.7|335.72|333.92|381
1751708400000|2025-07-05 09:40:00|335.93|334.13|336.24|334.44|336.33|334.53|335.81|334.01|325
1751708700000|2025-07-05 09:45:00|336.25|334.45|337.25|335.45|337.31|335.51|336.15|334.35|425
1751709000000|2025-07-05 09:50:00|337.2|335.4|337.17|335.37|337.31|335.51|336.97|335.17|402
1751709300000|2025-07-05 09:55:00|337.22|335.42|337.36|335.56|337.43|335.63|337.02|335.22|337
1751709600000|2025-07-05 10:00:00|337.35|335.55|337.77|335.97|337.94|336.14|337.3|335.5|312
1751709900000|2025-07-05 10:05:00|337.78|335.98|337.99|336.19|338.17|336.37|337.77|335.97|326
1751710200000|2025-07-05 10:10:00|338.01|336.21|337.82|336.02|338.23|336.43|337.76|335.96|322
1751710500000|2025-07-05 10:15:00|337.83|336.03|337.85|336.05|337.94|336.14|337.72|335.92|324
1751710800000|2025-07-05 10:20:00|337.87|336.07|337.95|336.15|338.23|336.43|337.87|336.07|323
1751711100000|2025-07-05 10:25:00|337.94|336.14|337.76|335.96|337.95|336.15|337.7|335.9|261
1751711400000|2025-07-05 10:30:00|337.75|335.95|337.46|335.66|337.93|336.13|337.43|335.63|287
1751711700000|2025-07-05 10:35:00|337.45|335.65|337.37|335.57|337.55|335.75|337.3|335.5|264
1751712000000|2025-07-05 10:40:00|337.36|335.56|337.4|335.6|337.48|335.68|337.12|335.32|340
1751712300000|2025-07-05 10:45:00|337.43|335.63|337.63|335.83|337.76|335.96|337.43|335.63|326
1751712600000|2025-07-05 10:50:00|337.62|335.82|337.35|335.55|337.71|335.91|337.26|335.46|251
1751712900000|2025-07-05 10:55:00|337.34|335.54|336.85|335.05|337.38|335.58|336.75|334.95|262
1751713200000|2025-07-05 11:00:00|336.84|335.04|337.32|335.52|337.43|335.63|336.84|335.04|287
1751713500000|2025-07-05 11:05:00|337.31|335.51|337.71|335.91|337.74|335.94|337.26|335.46|206
1751713800000|2025-07-05 11:10:00|337.7|335.9|337.74|335.94|337.84|336.04|337.66|335.86|203
1751714100000|2025-07-05 11:15:00|337.75|335.95|337.95|336.15|338.26|336.46|337.61|335.81|254
1751714400000|2025-07-05 11:20:00|337.94|336.14|338.11|336.31|338.12|336.32|337.7|335.9|320
1751714700000|2025-07-05 11:25:00|338.1|336.3|338.17|336.37|338.19|336.39|338.05|336.25|342
1751715000000|2025-07-05 11:30:00|338.16|336.36|338.19|336.39|338.35|336.55|338.13|336.33|208
1751715300000|2025-07-05 11:35:00|338.2|336.4|338.55|336.75|338.55|336.75|338.2|336.4|102
1751715600000|2025-07-05 11:40:00|338.53|336.73|338.43|336.63|338.64|336.84|338.38|336.58|125
1751715900000|2025-07-05 11:45:00|338.44|336.64|338.18|336.38|338.46|336.66|338.1|336.3|180
1751716200000|2025-07-05 11:50:00|338.19|336.39|337.63|335.83|338.19|336.39|337.63|335.83|262
1751716500000|2025-07-05 11:55:00|337.64|335.84|337.36|335.56|337.65|335.85|337.2|335.4|236
1751716800000|2025-07-05 12:00:00|337.35|335.55|336.67|334.87|337.59|335.79|336.5|334.7|282
1751717100000|2025-07-05 12:05:00|336.68|334.88|336.66|334.86|336.96|335.16|336.4|334.6|332
1751717400000|2025-07-05 12:10:00|336.63|334.83|336.41|334.61|336.68|334.88|336.4|334.6|224
1751717700000|2025-07-05 12:15:00|336.4|334.6|336.35|334.55|336.66|334.86|336.35|334.55|256
1751718000000|2025-07-05 12:20:00|336.34|334.54|335.85|334.05|336.39|334.59|335.79|333.99|349
1751718300000|2025-07-05 12:25:00|335.84|334.04|336.04|334.24|336.1|334.3|335.79|333.99|343
1751718600000|2025-07-05 12:30:00|336.05|334.25|335.8|334|336.41|334.61|335.79|333.99|373
1751718900000|2025-07-05 12:35:00|335.79|333.99|335.73|333.93|335.82|334.02|335.14|333.34|346
1751719200000|2025-07-05 12:40:00|335.72|333.92|336.12|334.32|336.23|334.43|335.49|333.69|329
1751719500000|2025-07-05 12:45:00|336.15|334.35|336.62|334.82|336.75|334.95|335.91|334.11|301
1751719800000|2025-07-05 12:50:00|336.64|334.84|336.62|334.82|336.75|334.95|336.56|334.76|178
1751720100000|2025-07-05 12:55:00|336.64|334.84|336.82|335.02|336.88|335.08|336.56|334.76|251
1751720400000|2025-07-05 13:00:00|336.81|335.01|336.74|334.94|336.94|335.14|336.71|334.91|192
1751720700000|2025-07-05 13:05:00|336.73|334.93|336.65|334.85|336.77|334.97|336.55|334.75|188
1751721000000|2025-07-05 13:10:00|336.63|334.83|336.24|334.44|336.64|334.84|335.84|334.04|259
1751721300000|2025-07-05 13:15:00|336.23|334.43|336.21|334.41|336.25|334.45|336.07|334.27|288
1751721600000|2025-07-05 13:20:00|336.2|334.4|336.98|335.18|336.98|335.18|336.2|334.4|299
1751721900000|2025-07-05 13:25:00|336.97|335.17|336.93|335.13|337.25|335.45|336.89|335.09|299
1751722200000|2025-07-05 13:30:00|336.95|335.15|335.99|334.19|336.95|335.15|335.77|333.97|397
1751722500000|2025-07-05 13:35:00|336|334.2|336|334.2|336.04|334.24|335.74|333.94|397
1751722800000|2025-07-05 13:40:00|336.03|334.23|336.47|334.67|336.56|334.76|335.93|334.13|297
1751723100000|2025-07-05 13:45:00|336.49|334.69|336.39|334.59|336.56|334.76|336.2|334.4|261
1751723400000|2025-07-05 13:50:00|336.38|334.58|335.62|333.82|336.49|334.69|335.59|333.79|362
1751723700000|2025-07-05 13:55:00|335.61|333.81|335.64|333.84|335.88|334.08|335.61|333.81|376
1751724000000|2025-07-05 14:00:00|335.65|333.85|335.68|333.88|335.82|334.02|335.58|333.78|345
1751724300000|2025-07-05 14:05:00|335.7|333.9|335.09|333.29|335.98|334.18|335.07|333.27|343
1751724600000|2025-07-05 14:10:00|335.12|333.32|335.35|333.55|335.54|333.74|334.92|333.12|403
1751724900000|2025-07-05 14:15:00|335.34|333.54|335.62|333.82|336.04|334.24|335.19|333.39|429
1751725200000|2025-07-05 14:20:00|335.54|333.74|336.06|334.26|336.25|334.45|335.34|333.54|316
1751725500000|2025-07-05 14:25:00|336.05|334.25|335.92|334.12|336.05|334.25|335.81|334.01|290
1751725800000|2025-07-05 14:30:00|335.91|334.11|335.68|333.88|336.05|334.25|335.2|333.4|314
1751726100000|2025-07-05 14:35:00|335.67|333.87|336.12|334.32|336.35|334.55|335.67|333.87|204
1751726400000|2025-07-05 14:40:00|336.11|334.31|335.5|333.7|336.12|334.32|335.42|333.62|248
1751726700000|2025-07-05 14:45:00|335.48|333.68|335.63|333.83|335.63|333.83|335.18|333.38|275
1751727000000|2025-07-05 14:50:00|335.61|333.81|336.15|334.35|336.16|334.36|335.6|333.8|239
1751727300000|2025-07-05 14:55:00|336.14|334.34|336.16|334.36|336.23|334.43|336.02|334.22|168
1751727600000|2025-07-05 15:00:00|336.15|334.35|336.17|334.37|336.39|334.59|336|334.2|215
1751727900000|2025-07-05 15:05:00|336.16|334.36|336.22|334.42|336.36|334.56|336.05|334.25|224
1751728200000|2025-07-05 15:10:00|336.21|334.41|336.13|334.33|336.29|334.49|335.99|334.19|200
1751728500000|2025-07-05 15:15:00|336.11|334.31|336.1|334.3|336.13|334.33|335.69|333.89|168
1751728800000|2025-07-05 15:20:00|336.12|334.32|336.18|334.38|336.48|334.68|335.88|334.08|259
1751729100000|2025-07-05 15:25:00|336.19|334.39|335.52|333.72|336.19|334.39|335.41|333.61|255
1751729400000|2025-07-05 15:30:00|335.51|333.71|335.57|333.77|336.03|334.23|335.48|333.68|334
1751729700000|2025-07-05 15:35:00|335.55|333.75|335.77|333.97|335.96|334.16|335.4|333.6|328
1751730000000|2025-07-05 15:40:00|335.78|333.98|335.53|333.73|335.82|334.02|335.41|333.61|343
1751730300000|2025-07-05 15:45:00|335.54|333.74|335.03|333.23|335.64|333.84|334.96|333.16|346
1751730600000|2025-07-05 15:50:00|335.02|333.22|335.54|333.74|335.58|333.78|334.96|333.16|347
1751730900000|2025-07-05 15:55:00|335.55|333.75|335.57|333.77|335.63|333.83|335.34|333.54|186
1751731200000|2025-07-05 16:00:00|335.56|333.76|335.85|334.05|335.86|334.06|335.28|333.48|279
1751731500000|2025-07-05 16:05:00|335.84|334.04|335.46|333.66|335.9|334.1|335.45|333.65|355
1751731800000|2025-07-05 16:10:00|335.47|333.67|335.55|333.75|335.68|333.88|334.84|333.04|296
1751732100000|2025-07-05 16:15:00|335.54|333.74|335.74|333.94|335.94|334.14|335.33|333.53|323
1751732400000|2025-07-05 16:20:00|335.73|333.93|335.35|333.55|335.81|334.01|335.09|333.29|264
1751732700000|2025-07-05 16:25:00|335.34|333.54|335.23|333.43|335.36|333.56|335.07|333.27|293
1751733000000|2025-07-05 16:30:00|335.24|333.44|334.46|332.66|335.25|333.45|334.34|332.54|355
1751733300000|2025-07-05 16:35:00|334.5|332.7|334.16|332.36|334.57|332.77|333.54|331.74|390
1751733600000|2025-07-05 16:40:00|334.17|332.37|334.05|332.25|334.44|332.64|333.81|332.01|377
1751733900000|2025-07-05 16:45:00|334.06|332.26|334.14|332.34|334.35|332.55|333.59|331.79|367
1751734200000|2025-07-05 16:50:00|334.13|332.33|334.48|332.68|334.48|332.68|334.13|332.33|337
1751734500000|2025-07-05 16:55:00|334.46|332.66|335.42|333.62|335.42|333.62|334.38|332.58|221
1751734800000|2025-07-05 17:00:00|335.38|333.58|335.17|333.37|336.03|334.23|334.97|333.17|250
1751735100000|2025-07-05 17:05:00|335.15|333.35|335.49|333.69|335.64|333.84|335.03|333.23|282
1751735400000|2025-07-05 17:10:00|335.48|333.68|334.75|332.95|335.48|333.68|334.57|332.77|196
1751735700000|2025-07-05 17:15:00|334.7|332.9|334.29|332.49|334.86|333.06|334.1|332.3|249
1751736000000|2025-07-05 17:20:00|334.21|332.41|333.74|331.94|334.21|332.41|333.53|331.73|204
1751736300000|2025-07-05 17:25:00|333.75|331.95|334.16|332.36|334.19|332.39|333.49|331.69|210
1751736600000|2025-07-05 17:30:00|334.15|332.35|334.03|332.23|334.25|332.45|333.66|331.86|281
1751736900000|2025-07-05 17:35:00|334.02|332.22|333.94|332.14|334.25|332.45|333.77|331.97|308
1751737200000|2025-07-05 17:40:00|333.95|332.15|334.24|332.44|334.51|332.71|333.75|331.95|323
1751737500000|2025-07-05 17:45:00|334.23|332.43|333.82|332.02|334.23|332.43|333.63|331.83|336
1751737800000|2025-07-05 17:50:00|333.84|332.04|334.46|332.66|334.46|332.66|333.82|332.02|187
1751738100000|2025-07-05 17:55:00|334.44|332.64|334.8|333|334.82|333.02|334.37|332.57|65
1751738400000|2025-07-05 18:00:00|334.82|333.02|334.15|332.35|334.82|333.02|334.15|332.35|101
1751738700000|2025-07-05 18:05:00|334.16|332.36|333.37|331.57|334.22|332.42|333.13|331.33|127
1751739000000|2025-07-05 18:10:00|333.42|331.62|333.13|331.33|333.58|331.78|333.13|331.33|127
1751739300000|2025-07-05 18:15:00|333.17|331.37|332.64|330.84|333.28|331.48|332.53|330.73|201
1751739600000|2025-07-05 18:20:00|332.62|330.82|332.17|330.37|332.83|331.03|331.94|330.14|273
1751739900000|2025-07-05 18:25:00|332.22|330.42|332.34|330.54|332.36|330.56|332.09|330.29|128
1751740200000|2025-07-05 18:30:00|332.31|330.51|332.45|330.65|332.73|330.93|332.17|330.37|196
1751740500000|2025-07-05 18:35:00|332.44|330.64|332.38|330.58|332.92|331.12|332.07|330.27|215
1751740800000|2025-07-05 18:40:00|332.42|330.62|332.77|330.97|332.8|331|332.37|330.57|141
1751741100000|2025-07-05 18:45:00|332.76|330.96|332.32|330.52|333.01|331.21|332.29|330.49|156
1751741400000|2025-07-05 18:50:00|332.34|330.54|332.46|330.66|332.84|331.04|332.32|330.52|157
1751741700000|2025-07-05 18:55:00|332.45|330.65|332.24|330.44|332.72|330.92|332.08|330.28|149
1751742000000|2025-07-05 19:00:00|332.26|330.46|332.09|330.29|332.28|330.48|331.95|330.15|170
1751742300000|2025-07-05 19:05:00|332.08|330.28|331.98|330.18|332.29|330.49|331.95|330.15|165
1751742600000|2025-07-05 19:10:00|331.95|330.15|332.18|330.38|332.34|330.54|331.95|330.15|165
1751742900000|2025-07-05 19:15:00|332.17|330.37|332.58|330.78|332.72|330.92|332.02|330.22|187
1751743200000|2025-07-05 19:20:00|332.57|330.77|333|331.2|333|331.2|332.47|330.67|103
1751743500000|2025-07-05 19:25:00|333.01|331.21|333.82|332.02|333.82|332.02|332.98|331.18|76
1751743800000|2025-07-05 19:30:00|333.81|332.01|333.72|331.92|333.94|332.14|333.59|331.79|84
1751744100000|2025-07-05 19:35:00|333.73|331.93|334|332.2|334|332.2|333.66|331.86|97
1751744400000|2025-07-05 19:40:00|333.96|332.16|334.5|332.7|334.65|332.85|333.94|332.14|87
1751744700000|2025-07-05 19:45:00|334.51|332.71|334.93|333.13|334.94|333.14|334.34|332.54|92
1751745000000|2025-07-05 19:50:00|334.94|333.14|334.92|333.12|334.96|333.16|334.75|332.95|99
1751745300000|2025-07-05 19:55:00|334.88|333.08|334.85|333.05|334.93|333.13|334.67|332.87|68
1751745600000|2025-07-05 20:00:00|334.84|333.04|334.95|333.15|334.96|333.16|334.76|332.96|163
1751745900000|2025-07-05 20:05:00|334.96|333.16|334.61|332.81|335.31|333.51|334.59|332.79|230
1751746200000|2025-07-05 20:10:00|334.6|332.8|334.51|332.71|334.83|333.03|334.45|332.65|183
1751746500000|2025-07-05 20:15:00|334.52|332.72|334.48|332.68|334.74|332.94|334.45|332.65|139
1751746800000|2025-07-05 20:20:00|334.47|332.67|334.07|332.27|334.52|332.72|334.06|332.26|122
1751747100000|2025-07-05 20:25:00|334.14|332.34|334.05|332.25|334.16|332.36|333.96|332.16|97
1751747400000|2025-07-05 20:30:00|334.03|332.23|334.35|332.55|334.58|332.78|334.03|332.23|102
1751747700000|2025-07-05 20:35:00|334.39|332.59|334.67|332.87|334.85|333.05|334.35|332.55|52
1751748000000|2025-07-05 20:40:00|334.66|332.86|335.06|333.26|335.12|333.32|334.66|332.86|64
1751748300000|2025-07-05 20:45:00|335.09|333.29|335.36|333.56|335.36|333.56|335.01|333.21|51
1751748600000|2025-07-05 20:50:00|335.37|333.57|335.74|333.94|335.78|333.98|335.37|333.57|58
1751748900000|2025-07-05 20:55:00|335.68|333.88|335.79|333.99|335.79|333.99|335.51|333.71|56
1751749200000|2025-07-05 21:00:00|335.77|333.97|335.79|333.99|335.91|334.11|335.73|333.93|45
1751749500000|2025-07-05 21:05:00|335.78|333.98|335.87|334.07|336.08|334.28|335.68|333.88|57
1751749800000|2025-07-05 21:10:00|335.86|334.06|335.2|333.4|335.91|334.11|335.2|333.4|49
1751750100000|2025-07-05 21:15:00|335.21|333.41|335.56|333.76|335.58|333.78|335.21|333.41|49
1751750400000|2025-07-05 21:20:00|335.58|333.78|336.37|334.57|336.44|334.64|335.58|333.78|65
1751750700000|2025-07-05 21:25:00|336.36|334.56|336.05|334.25|336.72|334.92|336|334.2|69
1751751000000|2025-07-05 21:30:00|336.06|334.26|336.24|334.44|336.35|334.55|336.06|334.26|78
1751751300000|2025-07-05 21:35:00|336.25|334.45|335.91|334.11|336.25|334.45|335.86|334.06|58
1751751600000|2025-07-05 21:40:00|335.94|334.14|335.9|334.1|335.96|334.16|335.86|334.06|22
1751751900000|2025-07-05 21:45:00|335.97|334.17|336.09|334.29|336.13|334.33|335.96|334.16|120
1751752200000|2025-07-05 21:50:00|336.11|334.31|335.98|334.18|336.24|334.44|335.97|334.17|35
1751752500000|2025-07-05 21:55:00|335.97|334.17|336.06|334.26|336.07|334.27|335.75|333.95|92
1751752800000|2025-07-05 22:00:00|336.05|334.25|335.74|333.94|336.05|334.25|335.41|333.61|211
1751753100000|2025-07-05 22:05:00|335.75|333.95|335.56|333.76|335.75|333.95|335.44|333.64|116
1751753400000|2025-07-05 22:10:00|335.55|333.75|335.51|333.71|335.64|333.84|335.36|333.56|83
1751753700000|2025-07-05 22:15:00|335.5|333.7|335.57|333.77|335.65|333.85|335.28|333.48|106
1751754000000|2025-07-05 22:20:00|335.6|333.8|335.64|333.84|335.72|333.92|335.47|333.67|84
1751754300000|2025-07-05 22:25:00|335.59|333.79|335.65|333.85|335.66|333.86|335.49|333.69|51
1751754600000|2025-07-05 22:30:00|335.66|333.86|335.5|333.7|335.66|333.86|335.32|333.52|86
1751754900000|2025-07-05 22:35:00|335.53|333.73|335.45|333.65|335.57|333.77|335.38|333.58|45
1751755200000|2025-07-05 22:40:00|335.5|333.7|336.07|334.27|336.44|334.64|335.5|333.7|107
1751755500000|2025-07-05 22:45:00|336.1|334.3|336.36|334.56|336.52|334.72|336.1|334.3|72
1751755800000|2025-07-05 22:50:00|336.35|334.55|336.7|334.9|336.7|334.9|336.16|334.36|64
1751756100000|2025-07-05 22:55:00|336.73|334.93|336.84|335.04|336.91|335.11|336.71|334.91|68
1751756400000|2025-07-05 23:00:00|336.85|335.05|336.82|335.02|336.91|335.11|336.57|334.77|86
1751756700000|2025-07-05 23:05:00|336.8|335|336.93|335.13|337.04|335.24|336.66|334.86|115
1751757000000|2025-07-05 23:10:00|336.95|335.15|337.13|335.33|337.26|335.46|336.94|335.14|53
1751757300000|2025-07-05 23:15:00|337.11|335.31|336.26|334.46|337.11|335.31|336.04|334.24|73
1751757600000|2025-07-05 23:20:00|336.27|334.47|336.46|334.66|336.55|334.75|336.27|334.47|63
1751757900000|2025-07-05 23:25:00|336.37|334.57|336.31|334.51|336.45|334.65|336.28|334.48|61
1751758200000|2025-07-05 23:30:00|336.25|334.45|336.16|334.36|336.5|334.7|336.16|334.36|94
1751758500000|2025-07-05 23:35:00|336.1|334.3|336.08|334.28|336.31|334.51|335.98|334.18|105
1751758800000|2025-07-05 23:40:00|336.1|334.3|336.23|334.43|336.27|334.47|336.02|334.22|76
1751759100000|2025-07-05 23:45:00|336.19|334.39|336.29|334.49|336.3|334.5|336.16|334.36|29
1751759400000|2025-07-05 23:50:00|336.3|334.5|336.26|334.46|336.3|334.5|336.09|334.29|30
1751759700000|2025-07-05 23:55:00|336.29|334.49|336.53|334.73|336.6|334.8|336.27|334.47|72
1751760000000|2025-07-06 00:00:00|336.52|334.72|336.24|334.44|336.59|334.79|336.08|334.28|107
1751760300000|2025-07-06 00:05:00|336.19|334.39|336.31|334.51|336.42|334.62|336.06|334.26|117
1751760600000|2025-07-06 00:10:00|336.29|334.49|336.25|334.45|336.37|334.57|336.03|334.23|185
1751760900000|2025-07-06 00:15:00|336.22|334.42|336.53|334.73|336.53|334.73|336.09|334.29|224
1751761200000|2025-07-06 00:20:00|336.52|334.72|336.32|334.52|336.76|334.96|336.27|334.47|173
1751761500000|2025-07-06 00:25:00|336.29|334.49|336.63|334.83|336.74|334.94|336.27|334.47|176
1751761800000|2025-07-06 00:30:00|336.59|334.79|335.98|334.18|336.59|334.79|335.8|334|220
1751762100000|2025-07-06 00:35:00|335.99|334.19|336|334.2|336.16|334.36|335.95|334.15|118
1751762400000|2025-07-06 00:40:00|336.01|334.21|336.43|334.63|336.47|334.67|336.01|334.21|120
1751762700000|2025-07-06 00:45:00|336.44|334.64|336.33|334.53|336.44|334.64|336.08|334.28|182
1751763000000|2025-07-06 00:50:00|336.34|334.54|336.57|334.77|336.57|334.77|336.28|334.48|108
1751763300000|2025-07-06 00:55:00|336.55|334.75|336.66|334.86|336.76|334.96|336.55|334.75|86
1751763600000|2025-07-06 01:00:00|336.6|334.8|336.47|334.67|336.75|334.95|336.39|334.59|71
1751763900000|2025-07-06 01:05:00|336.46|334.66|336.17|334.37|336.55|334.75|336.09|334.29|95
1751764200000|2025-07-06 01:10:00|336.16|334.36|335.96|334.16|336.26|334.46|335.91|334.11|114
1751764500000|2025-07-06 01:15:00|335.92|334.12|335.75|333.95|336.02|334.22|335.65|333.85|177
1751764800000|2025-07-06 01:20:00|335.76|333.96|335.73|333.93|335.81|334.01|335.54|333.74|132
1751765100000|2025-07-06 01:25:00|335.68|333.88|335.35|333.55|335.68|333.88|335.25|333.45|83
1751765400000|2025-07-06 01:30:00|335.34|333.54|335.62|333.82|335.76|333.96|335.31|333.51|161
1751765700000|2025-07-06 01:35:00|335.6|333.8|335.84|334.04|335.84|334.04|335.6|333.8|123
1751766000000|2025-07-06 01:40:00|335.83|334.03|336.06|334.26|336.14|334.34|335.66|333.86|124
1751766300000|2025-07-06 01:45:00|336.02|334.22|335.52|333.72|336.03|334.23|335.5|333.7|119
1751766600000|2025-07-06 01:50:00|335.53|333.73|335.74|333.94|335.81|334.01|335.5|333.7|150
1751766900000|2025-07-06 01:55:00|335.73|333.93|335.9|334.1|336.01|334.21|335.59|333.79|182
1751767200000|2025-07-06 02:00:00|335.91|334.11|336.16|334.36|336.16|334.36|335.75|333.95|182
1751767500000|2025-07-06 02:05:00|336.2|334.4|336.11|334.31|336.2|334.4|336.11|334.31|49
1751767800000|2025-07-06 02:10:00|336.09|334.29|336.1|334.3|336.11|334.31|335.8|334|139
1751768100000|2025-07-06 02:15:00|336.11|334.31|335.69|333.89|336.24|334.44|335.67|333.87|152
1751768400000|2025-07-06 02:20:00|335.71|333.91|335.75|333.95|335.76|333.96|335.41|333.61|141
1751768700000|2025-07-06 02:25:00|335.76|333.96|335.57|333.77|335.87|334.07|335.5|333.7|152
1751769000000|2025-07-06 02:30:00|335.59|333.79|335.45|333.65|335.6|333.8|335.32|333.52|104
1751769300000|2025-07-06 02:35:00|335.46|333.66|335.26|333.46|335.53|333.73|335.05|333.25|189
1751769600000|2025-07-06 02:40:00|335.25|333.45|335.3|333.5|335.35|333.55|335.09|333.29|134
1751769900000|2025-07-06 02:45:00|335.29|333.49|335.2|333.4|335.4|333.6|335.17|333.37|122
1751770200000|2025-07-06 02:50:00|335.21|333.41|335.04|333.24|335.26|333.46|335.04|333.24|41
1751770500000|2025-07-06 02:55:00|335.02|333.22|334.91|333.11|335.21|333.41|334.89|333.09|42
1751770800000|2025-07-06 03:00:00|334.9|333.1|334.99|333.19|335.09|333.29|334.8|333|123
1751771100000|2025-07-06 03:05:00|335.03|333.23|334.98|333.18|335.24|333.44|334.92|333.12|172
1751771400000|2025-07-06 03:10:00|334.99|333.19|335.06|333.26|335.08|333.28|334.8|333|93
1751771700000|2025-07-06 03:15:00|335.07|333.27|334.91|333.11|335.28|333.48|334.9|333.1|140
1751772000000|2025-07-06 03:20:00|334.89|333.09|334.96|333.16|335.19|333.39|334.66|332.86|202
1751772300000|2025-07-06 03:25:00|334.97|333.17|334.95|333.15|335.13|333.33|334.93|333.13|172
1751772600000|2025-07-06 03:30:00|334.94|333.14|335.14|333.34|335.14|333.34|334.86|333.06|124
1751772900000|2025-07-06 03:35:00|335.12|333.32|335.39|333.59|335.44|333.64|335.02|333.22|116
1751773200000|2025-07-06 03:40:00|335.36|333.56|335.38|333.58|335.44|333.64|335.17|333.37|118
1751773500000|2025-07-06 03:45:00|335.33|333.53|335.28|333.48|335.48|333.68|335.28|333.48|73
1751773800000|2025-07-06 03:50:00|335.27|333.47|335.56|333.76|335.57|333.77|335.24|333.44|150
1751774100000|2025-07-06 03:55:00|335.55|333.75|335.47|333.67|335.65|333.85|335.46|333.66|138
1751774400000|2025-07-06 04:00:00|335.46|333.66|335.66|333.86|335.79|333.99|335.35|333.55|201
1751774700000|2025-07-06 04:05:00|335.67|333.87|335.98|334.18|336.17|334.37|335.67|333.87|99
1751775000000|2025-07-06 04:10:00|335.99|334.19|336.1|334.3|336.28|334.48|335.98|334.18|56
1751775300000|2025-07-06 04:15:00|336.11|334.31|336.19|334.39|336.25|334.45|336.03|334.23|52
1751775600000|2025-07-06 04:20:00|336.16|334.36|335.88|334.08|336.16|334.36|335.88|334.08|35
1751775900000|2025-07-06 04:25:00|335.9|334.1|335.54|333.74|335.9|334.1|335.48|333.68|37
1751776200000|2025-07-06 04:30:00|335.49|333.69|335.53|333.73|335.54|333.74|335.16|333.36|81
1751776500000|2025-07-06 04:35:00|335.54|333.74|335.5|333.7|335.73|333.93|335.46|333.66|101
1751776800000|2025-07-06 04:40:00|335.49|333.69|335.72|333.92|335.74|333.94|335.43|333.63|81
1751777100000|2025-07-06 04:45:00|335.74|333.94|335.74|333.94|335.74|333.94|335.49|333.69|33
1751777400000|2025-07-06 04:50:00|335.72|333.92|335.27|333.47|335.74|333.94|335.27|333.47|41
1751777700000|2025-07-06 04:55:00|335.28|333.48|335.26|333.46|335.39|333.59|335.16|333.36|30
1751778000000|2025-07-06 05:00:00|335.29|333.49|335.11|333.31|335.3|333.5|335.04|333.24|32
1751778300000|2025-07-06 05:05:00|335.17|333.37|335.04|333.24|335.23|333.43|334.87|333.07|51
1751778600000|2025-07-06 05:10:00|335.06|333.26|334.98|333.18|335.14|333.34|334.96|333.16|93
1751778900000|2025-07-06 05:15:00|334.85|333.05|335.08|333.28|335.16|333.36|334.83|333.03|50
1751779200000|2025-07-06 05:20:00|335.07|333.27|335.24|333.44|335.33|333.53|335.05|333.25|99
1751779500000|2025-07-06 05:25:00|335.23|333.43|334.95|333.15|335.26|333.46|334.95|333.15|34
1751779800000|2025-07-06 05:30:00|334.93|333.13|334.95|333.15|335.16|333.36|334.88|333.08|67
1751780100000|2025-07-06 05:35:00|334.94|333.14|334.19|332.39|334.95|333.15|334.14|332.34|141
1751780400000|2025-07-06 05:40:00|334.18|332.38|334.39|332.59|334.4|332.6|334.17|332.37|107
1751780700000|2025-07-06 05:45:00|334.4|332.6|334.39|332.59|334.6|332.8|334.35|332.55|61
1751781000000|2025-07-06 05:50:00|334.41|332.61|334.1|332.3|334.46|332.66|334.09|332.29|44
1751781300000|2025-07-06 05:55:00|333.95|332.15|334.02|332.22|334.14|332.34|333.92|332.12|58
1751781600000|2025-07-06 06:00:00|334.09|332.29|333.93|332.13|334.12|332.32|333.83|332.03|58
1751781900000|2025-07-06 06:05:00|333.91|332.11|334.05|332.25|334.27|332.47|333.88|332.08|68
1751782200000|2025-07-06 06:10:00|334.02|332.22|334.4|332.6|334.45|332.65|333.94|332.14|49
1751782500000|2025-07-06 06:15:00|334.44|332.64|334.93|333.13|335.39|333.59|334.44|332.64|199
1751782800000|2025-07-06 06:20:00|334.91|333.11|334.95|333.15|335.08|333.28|334.74|332.94|178
1751783100000|2025-07-06 06:25:00|334.94|333.14|334.64|332.84|334.94|333.14|334.63|332.83|80
1751783400000|2025-07-06 06:30:00|334.65|332.85|334.64|332.84|334.75|332.95|334.41|332.61|134
1751783700000|2025-07-06 06:35:00|334.63|332.83|335.24|333.44|335.37|333.57|334.56|332.76|125
1751784000000|2025-07-06 06:40:00|335.25|333.45|335.37|333.57|335.5|333.7|335.24|333.44|77
1751784300000|2025-07-06 06:45:00|335.4|333.6|335.3|333.5|335.73|333.93|335.3|333.5|150
1751784600000|2025-07-06 06:50:00|335.29|333.49|335.45|333.65|335.5|333.7|335.28|333.48|133
1751784900000|2025-07-06 06:55:00|335.46|333.66|335.57|333.77|335.79|333.99|335.45|333.65|164
1751785200000|2025-07-06 07:00:00|335.58|333.78|335.91|334.11|335.97|334.17|335.58|333.78|109
1751785500000|2025-07-06 07:05:00|335.87|334.07|335.92|334.12|336.13|334.33|335.85|334.05|72
1751785800000|2025-07-06 07:10:00|335.93|334.13|336.09|334.29|336.16|334.36|335.8|334|79
1751786100000|2025-07-06 07:15:00|336.08|334.28|335.97|334.17|336.55|334.75|335.96|334.16|84
1751786400000|2025-07-06 07:20:00|335.98|334.18|336.25|334.45|336.44|334.64|335.88|334.08|94
1751786700000|2025-07-06 07:25:00|336.26|334.46|336.14|334.34|336.31|334.51|336.01|334.21|104
1751787000000|2025-07-06 07:30:00|336.16|334.36|335.7|333.9|336.24|334.44|335.7|333.9|76
1751787300000|2025-07-06 07:35:00|335.69|333.89|335.69|333.89|336|334.2|335.5|333.7|60
1751787600000|2025-07-06 07:40:00|335.68|333.88|335.8|334|335.89|334.09|335.66|333.86|63
1751787900000|2025-07-06 07:45:00|335.79|333.99|335.79|333.99|335.82|334.02|335.41|333.61|40
1751788200000|2025-07-06 07:50:00|335.77|333.97|335.65|333.85|335.87|334.07|335.63|333.83|63
1751788500000|2025-07-06 07:55:00|335.66|333.86|335.65|333.85|335.73|333.93|335.49|333.69|69
1751788800000|2025-07-06 08:00:00|335.66|333.86|335.6|333.8|335.77|333.97|335.26|333.46|74
1751789100000|2025-07-06 08:05:00|335.63|333.83|335.99|334.19|336.08|334.28|335.6|333.8|147
1751789400000|2025-07-06 08:10:00|335.97|334.17|335.26|333.46|336.08|334.28|335.26|333.46|201
1751789700000|2025-07-06 08:15:00|335.27|333.47|334.89|333.09|335.27|333.47|334.82|333.02|271
1751790000000|2025-07-06 08:20:00|334.9|333.1|335.49|333.69|335.54|333.74|334.77|332.97|247
1751790300000|2025-07-06 08:25:00|335.54|333.74|334.81|333.01|335.61|333.81|334.68|332.88|121
1751790600000|2025-07-06 08:30:00|334.79|332.99|335.48|333.68|335.48|333.68|334.79|332.99|169
1751790900000|2025-07-06 08:35:00|335.53|333.73|336.37|334.57|336.47|334.67|335.39|333.59|120
1751791200000|2025-07-06 08:40:00|336.36|334.56|336.81|335.01|336.9|335.1|336.17|334.37|119
1751791500000|2025-07-06 08:45:00|336.89|335.09|337.26|335.46|337.27|335.47|336.81|335.01|105
1751791800000|2025-07-06 08:50:00|337.24|335.44|336.91|335.11|337.25|335.45|336.64|334.84|89
1751792100000|2025-07-06 08:55:00|336.88|335.08|336.47|334.67|336.93|335.13|336.36|334.56|104
1751792400000|2025-07-06 09:00:00|336.46|334.66|336.38|334.58|336.56|334.76|336.25|334.45|115
1751792700000|2025-07-06 09:05:00|336.37|334.57|336.76|334.96|337.01|335.21|336.37|334.57|113
1751793000000|2025-07-06 09:10:00|336.71|334.91|336.79|334.99|336.85|335.05|336.44|334.64|89
1751793300000|2025-07-06 09:15:00|336.78|334.98|336.41|334.61|336.84|335.04|336.21|334.41|97
1751793600000|2025-07-06 09:20:00|336.4|334.6|336.38|334.58|336.46|334.66|336.17|334.37|93
1751793900000|2025-07-06 09:25:00|336.42|334.62|336.32|334.52|336.45|334.65|336.27|334.47|94
1751794200000|2025-07-06 09:30:00|336.29|334.49|336.57|334.77|336.57|334.77|336.28|334.48|86
1751794500000|2025-07-06 09:35:00|336.58|334.78|336.24|334.44|336.68|334.88|336.18|334.38|129
1751794800000|2025-07-06 09:40:00|336.23|334.43|336.47|334.67|336.57|334.77|336.19|334.39|101
1751795100000|2025-07-06 09:45:00|336.43|334.63|335.87|334.07|336.54|334.74|335.79|333.99|147
1751795400000|2025-07-06 09:50:00|335.85|334.05|335.66|333.86|335.96|334.16|335.58|333.78|153
1751795700000|2025-07-06 09:55:00|335.67|333.87|335.36|333.56|335.7|333.9|335.29|333.49|154
1751796000000|2025-07-06 10:00:00|335.37|333.57|335.65|333.85|335.68|333.88|335.16|333.36|268
1751796300000|2025-07-06 10:05:00|335.66|333.86|335.66|333.86|335.78|333.98|335.3|333.5|184
1751796600000|2025-07-06 10:10:00|335.67|333.87|335.66|333.86|335.86|334.06|335.57|333.77|189
1751796900000|2025-07-06 10:15:00|335.67|333.87|335.88|334.08|335.94|334.14|335.48|333.68|147
1751797200000|2025-07-06 10:20:00|335.86|334.06|336.14|334.34|336.15|334.35|335.55|333.75|145
1751797500000|2025-07-06 10:25:00|336.15|334.35|336.25|334.45|336.65|334.85|336.04|334.24|153
1751797800000|2025-07-06 10:30:00|336.15|334.35|336.7|334.9|337.01|335.21|336.15|334.35|252
1751798100000|2025-07-06 10:35:00|336.71|334.91|336.56|334.76|336.77|334.97|336.46|334.66|77
1751798400000|2025-07-06 10:40:00|336.54|334.74|336.73|334.93|336.76|334.96|336.5|334.7|57
1751798700000|2025-07-06 10:45:00|336.68|334.88|336.36|334.56|336.75|334.95|336.3|334.5|85
1751799000000|2025-07-06 10:50:00|336.35|334.55|336.46|334.66|336.49|334.69|336.2|334.4|73
1751799300000|2025-07-06 10:55:00|336.49|334.69|336.35|334.55|336.49|334.69|336.29|334.49|62
1751799600000|2025-07-06 11:00:00|336.34|334.54|336.18|334.38|336.36|334.56|336.02|334.22|73
1751799900000|2025-07-06 11:05:00|336.2|334.4|336.4|334.6|336.59|334.79|336.09|334.29|108
1751800200000|2025-07-06 11:10:00|336.42|334.62|336.21|334.41|336.45|334.65|336.09|334.29|201
1751800500000|2025-07-06 11:15:00|336.23|334.43|336.29|334.49|336.45|334.65|336.18|334.38|99
1751800800000|2025-07-06 11:20:00|336.33|334.53|336.45|334.65|336.55|334.75|336.21|334.41|211
1751801100000|2025-07-06 11:25:00|336.46|334.66|336.68|334.88|336.86|335.06|336.44|334.64|136
1751801400000|2025-07-06 11:30:00|336.7|334.9|336.74|334.94|336.85|335.05|336.59|334.79|69
1751801700000|2025-07-06 11:35:00|336.75|334.95|337.06|335.26|337.28|335.48|336.75|334.95|86
1751802000000|2025-07-06 11:40:00|337.04|335.24|337.05|335.25|337.24|335.44|336.98|335.18|131
1751802300000|2025-07-06 11:45:00|337.09|335.29|337.11|335.31|337.29|335.49|337|335.2|84
1751802600000|2025-07-06 11:50:00|337.15|335.35|337.05|335.25|337.17|335.37|336.94|335.14|59
1751802900000|2025-07-06 11:55:00|337.03|335.23|337.87|336.07|337.88|336.08|337.03|335.23|108
1751803200000|2025-07-06 12:00:00|337.89|336.09|337.75|335.95|337.94|336.14|337.59|335.79|96
1751803500000|2025-07-06 12:05:00|337.74|335.94|337.44|335.64|337.84|336.04|337.4|335.6|99
1751803800000|2025-07-06 12:10:00|337.41|335.61|336.8|335|337.49|335.69|336.75|334.95|66
1751804100000|2025-07-06 12:15:00|336.72|334.92|335.97|334.17|336.76|334.96|335.89|334.09|96
1751804400000|2025-07-06 12:20:00|336.02|334.22|335.74|333.94|336.05|334.25|335.71|333.91|43
1751804700000|2025-07-06 12:25:00|335.75|333.95|335.97|334.17|336.08|334.28|335.74|333.94|56
1751805000000|2025-07-06 12:30:00|335.96|334.16|336.8|335|336.8|335|335.96|334.16|88
1751805300000|2025-07-06 12:35:00|336.81|335.01|337.46|335.66|337.5|335.7|336.68|334.88|132
1751805600000|2025-07-06 12:40:00|337.47|335.67|337.61|335.81|337.9|336.1|337.47|335.67|123
1751805900000|2025-07-06 12:45:00|337.64|335.84|338.25|336.45|338.31|336.51|337.64|335.84|96
1751806200000|2025-07-06 12:50:00|338.3|336.5|338.35|336.55|338.53|336.73|338.06|336.26|98
1751806500000|2025-07-06 12:55:00|338.41|336.61|338.63|336.83|338.65|336.85|338.35|336.55|71
1751806800000|2025-07-06 13:00:00|338.64|336.84|338.05|336.25|338.66|336.86|337.95|336.15|149
1751807100000|2025-07-06 13:05:00|338.09|336.29|338.26|336.46|338.72|336.92|338.02|336.22|156
1751807400000|2025-07-06 13:10:00|338.32|336.52|338.43|336.63|338.54|336.74|338.26|336.46|97
1751807700000|2025-07-06 13:15:00|338.45|336.65|338.08|336.28|338.45|336.65|337.88|336.08|124
1751808000000|2025-07-06 13:20:00|338.1|336.3|338.84|337.04|339.1|337.3|337.98|336.18|202
1751808300000|2025-07-06 13:25:00|338.78|336.98|339.35|337.55|339.41|337.61|338.29|336.49|208
1751808600000|2025-07-06 13:30:00|339.38|337.58|340.61|338.81|340.61|338.81|339.25|337.45|392
1751808900000|2025-07-06 13:35:00|340.59|338.79|340.38|338.58|341.01|339.21|340.25|338.45|414
1751809200000|2025-07-06 13:40:00|340.36|338.56|341.04|339.24|341.41|339.61|339.97|338.17|357
1751809500000|2025-07-06 13:45:00|341.1|339.3|341.03|339.23|341.65|339.85|340.69|338.89|378
1751809800000|2025-07-06 13:50:00|341.04|339.24|343.2|341.4|343.2|341.4|340.96|339.16|467
1751810100000|2025-07-06 13:55:00|343.15|341.35|341.91|340.11|343.18|341.38|341.82|340.02|299
1751810400000|2025-07-06 14:00:00|341.93|340.13|342.06|340.26|342.53|340.73|341.86|340.06|340
1751810700000|2025-07-06 14:05:00|342.08|340.28|342.02|340.22|342.22|340.42|341.58|339.78|197
1751811000000|2025-07-06 14:10:00|342.03|340.23|340.75|338.95|342.11|340.31|340.65|338.85|245
1751811300000|2025-07-06 14:15:00|340.73|338.93|340.95|339.15|341.69|339.89|340.71|338.91|301
1751811600000|2025-07-06 14:20:00|340.94|339.14|340.64|338.84|341.24|339.44|340.15|338.35|196
1751811900000|2025-07-06 14:25:00|340.63|338.83|340.64|338.84|340.83|339.03|340.29|338.49|124
1751812200000|2025-07-06 14:30:00|340.7|338.9|341.15|339.35|341.49|339.69|340.7|338.9|237
1751812500000|2025-07-06 14:35:00|341.14|339.34|340.27|338.47|341.23|339.43|340.24|338.44|242
1751812800000|2025-07-06 14:40:00|340.26|338.46|339.46|337.66|340.3|338.5|338.93|337.13|373
1751813100000|2025-07-06 14:45:00|339.48|337.68|339.89|338.09|339.89|338.09|338.87|337.07|317
1751813400000|2025-07-06 14:50:00|339.98|338.18|339.99|338.19|339.99|338.19|339.47|337.67|236
1751813700000|2025-07-06 14:55:00|339.95|338.15|340.48|338.68|340.48|338.68|339.83|338.03|174
1751814000000|2025-07-06 15:00:00|340.46|338.66|340.08|338.28|340.68|338.88|339.95|338.15|355
1751814300000|2025-07-06 15:05:00|340.09|338.29|340.36|338.56|340.57|338.77|340.08|338.28|329
1751814600000|2025-07-06 15:10:00|340.42|338.62|340.25|338.45|340.53|338.73|339.91|338.11|298
1751814900000|2025-07-06 15:15:00|340.26|338.46|339.93|338.13|340.33|338.53|339.79|337.99|365
1751815200000|2025-07-06 15:20:00|339.91|338.11|340.25|338.45|340.25|338.45|339.72|337.92|288
1751815500000|2025-07-06 15:25:00|340.26|338.46|340.45|338.65|340.53|338.73|339.95|338.15|306
1751815800000|2025-07-06 15:30:00|340.42|338.62|340.51|338.71|340.64|338.84|340.37|338.57|266
1751816100000|2025-07-06 15:35:00|340.54|338.74|339.36|337.56|340.62|338.82|339.36|337.56|175
1751816400000|2025-07-06 15:40:00|339.32|337.52|339.72|337.92|339.81|338.01|339.19|337.39|243
1751816700000|2025-07-06 15:45:00|339.71|337.91|340.04|338.24|340.04|338.24|339.51|337.71|185
1751817000000|2025-07-06 15:50:00|340.03|338.23|339.96|338.16|340.04|338.24|339.58|337.78|177
1751817300000|2025-07-06 15:55:00|339.95|338.15|339.95|338.15|340.23|338.43|339.81|338.01|238
1751817600000|2025-07-06 16:00:00|340.01|338.21|340.32|338.52|340.65|338.85|339.95|338.15|302
1751817900000|2025-07-06 16:05:00|340.31|338.51|340.12|338.32|340.73|338.93|339.93|338.13|228
1751818200000|2025-07-06 16:10:00|340.09|338.29|339.46|337.66|340.12|338.32|339.28|337.48|209
1751818500000|2025-07-06 16:15:00|339.45|337.65|340.27|338.47|340.53|338.73|339.25|337.45|235
1751818800000|2025-07-06 16:20:00|340.28|338.48|340.55|338.75|340.55|338.75|340.09|338.29|297
1751819100000|2025-07-06 16:25:00|340.54|338.74|340.35|338.55|340.55|338.75|340.16|338.36|294
1751819400000|2025-07-06 16:30:00|340.36|338.56|339.68|337.88|340.38|338.58|339.67|337.87|353
1751819700000|2025-07-06 16:35:00|339.67|337.87|340.17|338.37|340.37|338.57|339.59|337.79|386
1751820000000|2025-07-06 16:40:00|340.14|338.34|340.48|338.68|340.76|338.96|340.14|338.34|355
1751820300000|2025-07-06 16:45:00|340.47|338.67|340.25|338.45|340.49|338.69|339.85|338.05|425
1751820600000|2025-07-06 16:50:00|340.24|338.44|340.96|339.16|340.98|339.18|340.15|338.35|412
1751820900000|2025-07-06 16:55:00|340.95|339.15|341.14|339.34|341.33|339.53|340.79|338.99|269
1751821200000|2025-07-06 17:00:00|341.11|339.31|340.28|338.48|341.16|339.36|340.2|338.4|319
1751821500000|2025-07-06 17:05:00|340.31|338.51|340.33|338.53|340.35|338.55|340.08|338.28|202
1751821800000|2025-07-06 17:10:00|340.35|338.55|340.24|338.44|340.67|338.87|340.24|338.44|240
1751822100000|2025-07-06 17:15:00|340.22|338.42|339.82|338.02|340.31|338.51|339.47|337.67|220
1751822400000|2025-07-06 17:20:00|339.77|337.97|340.34|338.54|340.34|338.54|339.73|337.93|222
1751822700000|2025-07-06 17:25:00|340.32|338.52|340.72|338.92|340.76|338.96|340.32|338.52|139
1751823000000|2025-07-06 17:30:00|340.73|338.93|340.8|339|340.86|339.06|340.54|338.74|146
1751823300000|2025-07-06 17:35:00|340.81|339.01|340.86|339.06|341.04|339.24|340.77|338.97|81
1751823600000|2025-07-06 17:40:00|340.89|339.09|341.29|339.49|341.34|339.54|340.86|339.06|99
1751823900000|2025-07-06 17:45:00|341.31|339.51|341.35|339.55|341.6|339.8|341.28|339.48|122
1751824200000|2025-07-06 17:50:00|341.34|339.54|341.15|339.35|341.47|339.67|341.01|339.21|76
1751824500000|2025-07-06 17:55:00|341.14|339.34|340.97|339.17|341.14|339.34|340.92|339.12|68
1751824800000|2025-07-06 18:00:00|340.96|339.16|340.96|339.16|341.05|339.25|340.9|339.1|130
1751825100000|2025-07-06 18:05:00|341.02|339.22|340.86|339.06|341.09|339.29|340.7|338.9|180
1751825400000|2025-07-06 18:10:00|340.85|339.05|340.65|338.85|341.01|339.21|340.61|338.81|170
1751825700000|2025-07-06 18:15:00|340.74|338.94|340.15|338.35|340.76|338.96|340.05|338.25|139
1751826000000|2025-07-06 18:20:00|340.14|338.34|339.56|337.76|340.44|338.64|339.56|337.76|145
1751826300000|2025-07-06 18:25:00|339.58|337.78|339.43|337.63|339.84|338.04|339.24|337.44|272
1751826600000|2025-07-06 18:30:00|339.44|337.64|338.84|337.04|339.87|338.07|338.84|337.04|306
1751826900000|2025-07-06 18:35:00|338.85|337.05|338.89|337.09|338.94|337.14|338.08|336.28|276
1751827200000|2025-07-06 18:40:00|338.9|337.1|338.35|336.55|339.02|337.22|338.15|336.35|257
1751827500000|2025-07-06 18:45:00|338.38|336.58|338.15|336.35|338.6|336.8|337.9|336.1|368
1751827800000|2025-07-06 18:50:00|338.2|336.4|338.56|336.76|338.74|336.94|337.89|336.09|261
1751828100000|2025-07-06 18:55:00|338.55|336.75|339.48|337.68|339.5|337.7|338.55|336.75|113
1751828400000|2025-07-06 19:00:00|339.49|337.69|340.04|338.24|340.22|338.42|339.47|337.67|146
1751828700000|2025-07-06 19:05:00|340.02|338.22|340.18|338.38|340.26|338.46|339.95|338.15|54
1751829000000|2025-07-06 19:10:00|340.16|338.36|340.33|338.53|340.39|338.59|339.99|338.19|136
1751829300000|2025-07-06 19:15:00|340.31|338.51|339.95|338.15|340.31|338.51|339.89|338.09|124
1751829600000|2025-07-06 19:20:00|339.94|338.14|339.68|337.88|340.02|338.22|339.6|337.8|108
1751829900000|2025-07-06 19:25:00|339.65|337.85|339.8|338|339.93|338.13|339.65|337.85|56
1751830200000|2025-07-06 19:30:00|339.78|337.98|342.22|334.42|342.3|338.1|339.27|334.38|143
1751830500000|2025-07-06 19:35:00|342.25|334.45|342.08|334.28|342.5|334.7|342.01|334.21|78
1751830800000|2025-07-06 19:40:00|342.1|334.3|342.09|334.29|342.26|334.46|342|334.2|101
1751831100000|2025-07-06 19:45:00|342.11|334.31|342.33|334.53|342.34|334.54|341.88|334.08|142
1751831400000|2025-07-06 19:50:00|342.32|334.52|342.52|334.72|342.52|334.72|342.11|334.31|98
1751831700000|2025-07-06 19:55:00|342.53|334.73|343.04|335.24|343.1|335.3|342.46|334.66|97
1751832000000|2025-07-06 20:00:00|343.05|335.25|343.73|335.93|343.73|335.93|343.05|335.25|101
1751832300000|2025-07-06 20:05:00|343.75|335.95|344.12|336.32|344.35|336.55|343.75|335.95|142
1751832600000|2025-07-06 20:10:00|344.13|336.33|344.19|336.39|344.36|336.56|344.09|336.29|59
1751832900000|2025-07-06 20:15:00|344.17|336.37|344.29|336.49|344.42|336.62|344.12|336.32|95
1751833200000|2025-07-06 20:20:00|344.3|336.5|343.85|336.05|344.3|336.5|343.85|336.05|74
1751833500000|2025-07-06 20:25:00|343.84|336.04|343.86|336.06|344.04|336.24|343.73|335.93|77
1751833800000|2025-07-06 20:30:00|343.89|336.09|342.48|334.68|343.91|336.11|342.46|334.66|220
1751834100000|2025-07-06 20:35:00|342.55|334.75|341.03|333.23|342.55|334.75|340.97|333.17|445
1751834400000|2025-07-06 20:40:00|341.04|333.24|343.32|335.52|344.18|336.38|339.97|332.17|536
1751834700000|2025-07-06 20:45:00|343.34|335.54|342.96|335.16|343.96|336.16|342.36|334.56|271
1751835000000|2025-07-06 20:50:00|342.87|335.07|342.78|334.98|343.15|335.35|342.77|334.97|161
1751835300000|2025-07-06 20:55:00|342.77|334.97|341.88|334.08|342.78|334.98|341.88|334.08|133
1751835600000|2025-07-06 21:00:00|341.9|334.1|339.45|337.65|342.15|337.74|339.14|334.1|96
1751835900000|2025-07-06 21:05:00|339.43|337.63|339.74|337.94|339.84|338.04|339.41|337.61|24
1751836200000|2025-07-06 21:10:00|339.79|337.99|341.08|339.28|341.09|339.29|339.79|337.99|95
1751836500000|2025-07-06 21:15:00|341.06|339.26|340.6|338.8|341.06|339.26|340.36|338.56|87
1751836800000|2025-07-06 21:20:00|340.61|338.81|342.04|340.24|342.04|340.24|340.61|338.81|95
1751837100000|2025-07-06 21:25:00|342.02|340.22|342.05|340.25|342.62|340.82|341.88|340.08|215
1751837400000|2025-07-06 21:30:00|342.04|340.24|343.06|341.26|344.26|342.46|342.03|340.23|467
1751837700000|2025-07-06 21:35:00|343.05|341.25|344.16|342.36|344.88|343.08|343.03|341.23|457
1751838000000|2025-07-06 21:40:00|344.14|342.34|343.98|342.18|344.48|342.68|343.92|342.12|275
1751838300000|2025-07-06 21:45:00|343.97|342.17|342.92|341.12|344.02|342.22|342.51|340.71|292
1751838600000|2025-07-06 21:50:00|342.9|341.1|342.57|340.77|342.96|341.16|341.87|340.07|287
1751838900000|2025-07-06 21:55:00|342.54|340.74|342.9|341.1|343.15|341.35|342.18|340.38|146
1751839200000|2025-07-06 22:00:00|342.95|341.15|344.55|342.75|345.75|343.95|342.95|341.15|540
1751839500000|2025-07-06 22:05:00|344.5|342.7|344.55|342.75|344.85|343.05|344.29|342.49|437
1751839800000|2025-07-06 22:10:00|344.54|342.74|344.6|342.8|344.85|343.05|344.3|342.5|289
1751840100000|2025-07-06 22:15:00|344.65|342.85|344.65|342.85|344.95|343.15|344.6|342.8|212
1751840400000|2025-07-06 22:20:00|344.6|342.8|343.9|342.1|344.6|342.8|343.7|341.9|178
1751840700000|2025-07-06 22:25:00|343.95|342.15|344.05|342.25|344.35|342.55|343.75|341.95|116
1751841000000|2025-07-06 22:30:00|344|342.2|343.31|341.51|344|342.2|343.15|341.35|162
1751841300000|2025-07-06 22:35:00|343.25|341.45|343.55|341.75|343.65|341.85|343.25|341.45|205
1751841600000|2025-07-06 22:40:00|343.53|341.73|343.45|341.65|343.75|341.95|343.4|341.6|139
1751841900000|2025-07-06 22:45:00|343.55|341.75|343.34|341.54|343.55|341.75|343|341.2|173
1751842200000|2025-07-06 22:50:00|343.35|341.55|342.95|341.15|343.55|341.75|342.74|340.94|244
1751842500000|2025-07-06 22:55:00|343|341.2|342.76|340.96|343.1|341.3|342.65|340.85|141
1751842800000|2025-07-06 23:00:00|342.75|340.95|341.69|339.89|343.15|341.35|341.37|339.57|196
1751843100000|2025-07-06 23:05:00|341.63|339.83|341.65|339.85|342.05|340.25|341.13|339.33|140
1751843400000|2025-07-06 23:10:00|341.64|339.84|341.45|339.65|341.64|339.84|341.25|339.45|70
1751843700000|2025-07-06 23:15:00|341.4|339.6|341.15|339.35|341.45|339.65|340.95|339.15|69
1751844000000|2025-07-06 23:20:00|341.24|339.44|340.35|338.55|341.25|339.45|340.26|338.46|78
1751844300000|2025-07-06 23:25:00|340.4|338.6|340.05|338.25|340.4|338.6|339.95|338.15|34
1751844600000|2025-07-06 23:30:00|340|338.2|339.96|338.16|340.35|338.55|339.95|338.15|47
1751844900000|2025-07-06 23:35:00|339.95|338.15|340.45|338.65|340.45|338.65|339.55|337.75|91
1751845200000|2025-07-06 23:40:00|340.4|338.6|340.3|338.5|340.4|338.6|339.94|338.14|57
1751845500000|2025-07-06 23:45:00|340.15|338.35|340.03|338.23|340.15|338.35|339.84|338.04|52
1751845800000|2025-07-06 23:50:00|340.04|338.24|340.55|338.75|340.7|338.9|340.03|338.23|44
1751846100000|2025-07-06 23:55:00|340.65|338.85|340.45|338.65|340.65|338.85|340.33|338.53|51
1751846400000|2025-07-07 00:00:00|340.55|338.75|340.45|338.65|340.65|338.85|340.18|338.38|104
1751846700000|2025-07-07 00:05:00|340.5|338.7|340.5|338.7|340.75|338.95|340.28|338.48|133
1751847000000|2025-07-07 00:10:00|340.55|338.75|340.8|339|341.05|339.25|340.19|338.39|119
1751847300000|2025-07-07 00:15:00|340.85|339.05|340.25|338.45|340.95|339.15|340.03|338.23|170
1751847600000|2025-07-07 00:20:00|340.15|338.35|339.4|337.6|340.3|338.5|339.39|337.59|129
1751847900000|2025-07-07 00:25:00|339.45|337.65|339.8|338|340.15|338.35|339.13|337.33|90
1751848200000|2025-07-07 00:30:00|339.83|338.03|339.55|337.75|340.05|338.25|339.5|337.7|116
1751848500000|2025-07-07 00:35:00|339.5|337.7|339.2|337.4|339.75|337.95|339.13|337.33|179
1751848800000|2025-07-07 00:40:00|339.24|337.44|339.38|337.58|339.65|337.85|339.17|337.37|147
1751849100000|2025-07-07 00:45:00|339.37|337.57|339.85|338.05|339.95|338.15|339.37|337.57|116
1751849400000|2025-07-07 00:50:00|339.95|338.15|340.05|338.25|340.05|338.25|339.9|338.1|105
1751849700000|2025-07-07 00:55:00|340|338.2|339.95|338.15|340.05|338.25|339.75|337.95|87
1751850000000|2025-07-07 01:00:00|339.98|338.18|339.45|337.65|340.05|338.25|339.45|337.65|51
1751850300000|2025-07-07 01:05:00|339.38|337.58|339.15|337.35|339.38|337.58|338.83|337.03|102
1751850600000|2025-07-07 01:10:00|339.1|337.3|339.55|337.75|339.55|337.75|339.03|337.23|118
1751850900000|2025-07-07 01:15:00|339.5|337.7|340|338.2|340.15|338.35|338.86|337.06|190
1751851200000|2025-07-07 01:20:00|340.05|338.25|339.55|337.75|340.25|338.45|339.08|337.28|146
1751851500000|2025-07-07 01:25:00|339.65|337.85|339.95|338.15|340.05|338.25|339.6|337.8|73
1751851800000|2025-07-07 01:30:00|339.96|338.16|340.24|338.44|340.75|338.95|339.91|338.11|188
1751852100000|2025-07-07 01:35:00|340.21|338.41|340.4|338.6|340.65|338.85|340.15|338.35|206
1751852400000|2025-07-07 01:40:00|340.45|338.65|340.05|338.25|340.55|338.75|340|338.2|127
1751852700000|2025-07-07 01:45:00|340.1|338.3|340.25|338.45|340.35|338.55|340.03|338.23|132
1751853000000|2025-07-07 01:50:00|340.2|338.4|340.25|338.45|340.35|338.55|340.02|338.22|81
1751853300000|2025-07-07 01:55:00|340.14|338.34|340.3|338.5|340.35|338.55|340.01|338.21|70
1751853600000|2025-07-07 02:00:00|340.35|338.55|341.35|339.55|341.35|339.55|340.35|338.55|188
1751853900000|2025-07-07 02:05:00|341.33|339.53|341.8|340|341.87|340.07|341.33|339.53|196
1751854200000|2025-07-07 02:10:00|341.85|340.05|341.75|339.95|342.25|340.45|341.6|339.8|216
1751854500000|2025-07-07 02:15:00|341.74|339.94|342.35|340.55|342.35|340.55|341.7|339.9|286
1751854800000|2025-07-07 02:20:00|342.33|340.53|342.63|340.83|342.65|340.85|342.14|340.34|323
1751855100000|2025-07-07 02:25:00|342.65|340.85|342.45|340.65|342.75|340.95|342.3|340.5|204
1751855400000|2025-07-07 02:30:00|342.5|340.7|341.84|340.04|342.55|340.75|341.6|339.8|296
1751855700000|2025-07-07 02:35:00|341.83|340.03|342.35|340.55|342.45|340.65|341.8|340|246
1751856000000|2025-07-07 02:40:00|342.45|340.65|343.45|341.65|343.45|341.65|342.4|340.6|142
1751856300000|2025-07-07 02:45:00|343.55|341.75|343.45|341.65|343.65|341.85|343.15|341.35|319
1751856600000|2025-07-07 02:50:00|343.41|341.61|343.15|341.35|343.75|341.95|342.98|341.18|247
1751856900000|2025-07-07 02:55:00|343.1|341.3|342.8|341|343.35|341.55|342.79|340.99|123
1751857200000|2025-07-07 03:00:00|342.85|341.05|342.74|340.94|343.05|341.25|342.74|340.94|190
1751857500000|2025-07-07 03:05:00|342.75|340.95|342.69|340.89|342.95|341.15|342.65|340.85|94
1751857800000|2025-07-07 03:10:00|342.65|340.85|342.7|340.9|342.85|341.05|342.5|340.7|51
1751858100000|2025-07-07 03:15:00|342.75|340.95|343.46|341.66|343.55|341.75|342.7|340.9|65
1751858400000|2025-07-07 03:20:00|343.44|341.64|343.42|341.62|343.45|341.65|342.81|341.01|97
1751858700000|2025-07-07 03:25:00|343.44|341.64|344.15|342.35|344.74|342.94|343.43|341.63|249
1751859000000|2025-07-07 03:30:00|344.13|342.33|343.25|341.45|344.16|342.36|343.23|341.43|186
1751859300000|2025-07-07 03:35:00|343.23|341.43|343.65|341.85|343.76|341.96|343.23|341.43|129
1751859600000|2025-07-07 03:40:00|343.74|341.94|342.93|341.13|343.75|341.95|342.87|341.07|121
1751859900000|2025-07-07 03:45:00|342.97|341.17|342.52|340.72|343.05|341.25|342.35|340.55|137
1751860200000|2025-07-07 03:50:00|342.47|340.67|342.35|340.55|342.47|340.67|342.18|340.38|85
1751860500000|2025-07-07 03:55:00|342.34|340.54|342.3|340.5|342.45|340.65|342.2|340.4|45
1751860800000|2025-07-07 04:00:00|342.35|340.55|343.25|341.45|343.25|341.45|342.35|340.55|85
1751861100000|2025-07-07 04:05:00|343.24|341.44|343.13|341.33|343.45|341.65|342.92|341.12|101
1751861400000|2025-07-07 04:10:00|343.07|341.27|343.45|341.65|343.55|341.75|342.83|341.03|122
1751861700000|2025-07-07 04:15:00|343.5|341.7|343.25|341.45|343.65|341.85|343.2|341.4|78
1751862000000|2025-07-07 04:20:00|343.18|341.38|342.88|341.08|343.2|341.4|342.65|340.85|87
1751862300000|2025-07-07 04:25:00|342.85|341.05|342.74|340.94|343.05|341.25|342.72|340.92|75
1751862600000|2025-07-07 04:30:00|342.72|340.92|342.84|341.04|342.95|341.15|342.6|340.8|49
1751862900000|2025-07-07 04:35:00|342.87|341.07|342.25|340.45|342.87|341.07|342.14|340.34|76
1751863200000|2025-07-07 04:40:00|342.29|340.49|342.22|340.42|342.45|340.65|342.15|340.35|49
1751863500000|2025-07-07 04:45:00|342.2|340.4|342.35|340.55|342.65|340.85|342.2|340.4|70
1751863800000|2025-07-07 04:50:00|342.36|340.56|341.95|340.15|342.45|340.65|341.94|340.14|38
1751864100000|2025-07-07 04:55:00|341.94|340.14|341.95|340.15|342.05|340.25|341.9|340.1|91
1751864400000|2025-07-07 05:00:00|341.9|340.1|342.25|340.45|342.25|340.45|341.76|339.96|79
1751864700000|2025-07-07 05:05:00|342.24|340.44|342.35|340.55|342.45|340.65|341.85|340.05|109
1751865000000|2025-07-07 05:10:00|342.45|340.65|342.34|340.54|342.45|340.65|342.18|340.38|43
1751865300000|2025-07-07 05:15:00|342.35|340.55|342.1|340.3|342.45|340.65|342.05|340.25|84
1751865600000|2025-07-07 05:20:00|342.05|340.25|341.8|340|342.05|340.25|341.68|339.88|76
1751865900000|2025-07-07 05:25:00|341.75|339.95|341.55|339.75|341.95|340.15|341.55|339.75|70
1751866200000|2025-07-07 05:30:00|341.65|339.85|341.3|339.5|341.65|339.85|341.1|339.3|124
1751866500000|2025-07-07 05:35:00|341.35|339.55|341.55|339.75|341.65|339.85|341.3|339.5|194
1751866800000|2025-07-07 05:40:00|341.54|339.74|341.9|340.1|342.15|340.35|341.45|339.65|187
1751867100000|2025-07-07 05:45:00|341.85|340.05|341.7|339.9|341.85|340.05|341.48|339.68|110
1751867400000|2025-07-07 05:50:00|341.75|339.95|341|339.2|341.75|339.95|341|339.2|100
1751867700000|2025-07-07 05:55:00|340.95|339.15|341.38|339.58|341.45|339.65|340.95|339.15|70
1751868000000|2025-07-07 06:00:00|341.33|339.53|340.8|339|341.35|339.55|340.5|338.7|82
1751868300000|2025-07-07 06:05:00|340.85|339.05|341.15|339.35|341.35|339.55|340.84|339.04|132
1751868600000|2025-07-07 06:10:00|341.2|339.4|341.3|339.5|341.45|339.65|341|339.2|124
1751868900000|2025-07-07 06:15:00|341.35|339.55|341.25|339.45|341.65|339.85|341.25|339.45|98
1751869200000|2025-07-07 06:20:00|341.2|339.4|341.35|339.55|341.45|339.65|341.15|339.35|113
1751869500000|2025-07-07 06:25:00|341.3|339.5|341.25|339.45|341.45|339.65|341.2|339.4|166
1751869800000|2025-07-07 06:30:00|341.2|339.4|341.1|339.3|341.25|339.45|340.95|339.15|143
1751870100000|2025-07-07 06:35:00|341.09|339.29|340.91|339.11|341.1|339.3|340.85|339.05|88
1751870400000|2025-07-07 06:40:00|340.65|338.85|339.8|338|340.78|338.98|339.8|338|129
1751870700000|2025-07-07 06:45:00|339.84|338.04|340.15|338.35|340.15|338.35|339.76|337.96|96
1751871000000|2025-07-07 06:50:00|340.1|338.3|339.75|337.95|340.25|338.45|339.74|337.94|80
1751871300000|2025-07-07 06:55:00|339.84|338.04|339.85|338.05|339.95|338.15|339.7|337.9|83
1751871600000|2025-07-07 07:00:00|339.95|338.15|339.88|338.08|340.05|338.25|339.79|337.99|68
1751871900000|2025-07-07 07:05:00|339.87|338.07|339.75|337.95|339.87|338.07|339.13|337.33|116
1751872200000|2025-07-07 07:10:00|339.7|337.9|340.7|338.9|340.75|338.95|339.7|337.9|128
1751872500000|2025-07-07 07:15:00|340.65|338.85|340.24|338.44|340.75|338.95|340.24|338.44|113
1751872800000|2025-07-07 07:20:00|340.23|338.43|340.4|338.6|340.65|338.85|340.23|338.43|62
1751873100000|2025-07-07 07:25:00|340.45|338.65|340.65|338.85|340.75|338.95|340.4|338.6|55
1751873400000|2025-07-07 07:30:00|340.6|338.8|340.65|338.85|340.65|338.85|340.15|338.35|66
1751873700000|2025-07-07 07:35:00|340.63|338.83|341.14|339.34|341.15|339.35|340.6|338.8|165
1751874000000|2025-07-07 07:40:00|341.15|339.35|341.05|339.25|341.15|339.35|340.97|339.17|148
1751874300000|2025-07-07 07:45:00|341.15|339.35|341.55|339.75|341.65|339.85|341.14|339.34|166
1751874600000|2025-07-07 07:50:00|341.59|339.79|341.85|340.05|342.05|340.25|341.55|339.75|190
1751874900000|2025-07-07 07:55:00|341.86|340.06|342.05|340.25|342.05|340.25|341.73|339.93|200
1751875200000|2025-07-07 08:00:00|342|340.2|342.43|340.63|342.55|340.75|341.92|340.12|171
1751875500000|2025-07-07 08:05:00|342.45|340.65|341.95|340.15|342.45|340.65|341.95|340.15|128
1751875800000|2025-07-07 08:10:00|341.85|340.05|341.55|339.75|341.95|340.15|341.53|339.73|229
1751876100000|2025-07-07 08:15:00|341.5|339.7|341.45|339.65|341.65|339.85|341.3|339.5|176
1751876400000|2025-07-07 08:20:00|341.44|339.64|341.75|339.95|341.85|340.05|341.4|339.6|155
1751876700000|2025-07-07 08:25:00|341.66|339.86|341.51|339.71|341.66|339.86|341.4|339.6|40
1751877000000|2025-07-07 08:30:00|341.55|339.75|341.5|339.7|341.95|340.15|341.34|339.54|143
1751877300000|2025-07-07 08:35:00|341.55|339.75|341.93|340.13|341.95|340.15|341.55|339.75|152
1751877600000|2025-07-07 08:40:00|341.9|340.1|342.09|340.29|342.45|340.65|341.9|340.1|274
1751877900000|2025-07-07 08:45:00|342.1|340.3|341.65|339.85|342.15|340.35|341.5|339.7|272
1751878200000|2025-07-07 08:50:00|341.64|339.84|342.05|340.25|342.05|340.25|341.59|339.79|132
1751878500000|2025-07-07 08:55:00|342.04|340.24|341.95|340.15|342.45|340.65|341.89|340.09|91
1751878800000|2025-07-07 09:00:00|341.87|340.07|341.3|339.5|342.05|340.25|341.3|339.5|143
1751879100000|2025-07-07 09:05:00|341.2|339.4|341|339.2|341.29|339.49|340.95|339.15|56
1751879400000|2025-07-07 09:10:00|341.05|339.25|341.05|339.25|341.15|339.35|341|339.2|34
1751879700000|2025-07-07 09:15:00|341.15|339.35|340.6|338.8|341.15|339.35|340.6|338.8|52
1751880000000|2025-07-07 09:20:00|340.65|338.85|340.5|338.7|340.87|339.07|340.5|338.7|32
1751880300000|2025-07-07 09:25:00|340.55|338.75|340.78|338.98|340.85|339.05|340.55|338.75|45
1751880600000|2025-07-07 09:30:00|340.8|339|340.45|338.65|340.85|339.05|340.3|338.5|85
1751880900000|2025-07-07 09:35:00|340.42|338.62|340.64|338.84|340.65|338.85|340.42|338.62|108
1751881200000|2025-07-07 09:40:00|340.65|338.85|340.6|338.8|340.75|338.95|340.3|338.5|72
1751881500000|2025-07-07 09:45:00|340.55|338.75|340.15|338.35|340.55|338.75|339.95|338.15|130
1751881800000|2025-07-07 09:50:00|340.25|338.45|340.05|338.25|340.35|338.55|340.05|338.25|94
1751882100000|2025-07-07 09:55:00|340.15|338.35|340.3|338.5|340.35|338.55|339.9|338.1|104
1751882400000|2025-07-07 10:00:00|340.2|338.4|339.39|337.59|340.2|338.4|339.39|337.59|68
1751882700000|2025-07-07 10:05:00|339.34|337.54|339.35|337.55|339.65|337.85|339.18|337.38|83
1751883000000|2025-07-07 10:10:00|339.3|337.5|339.8|338|339.85|338.05|339.1|337.3|85
1751883300000|2025-07-07 10:15:00|339.75|337.95|339.95|338.15|340.15|338.35|339.6|337.8|88
1751883600000|2025-07-07 10:20:00|340.05|338.25|339.55|337.75|340.05|338.25|339.4|337.6|119
1751883900000|2025-07-07 10:25:00|339.54|337.74|339.45|337.65|339.65|337.85|339.35|337.55|137
1751884200000|2025-07-07 10:30:00|339.4|337.6|339.65|337.85|339.65|337.85|339.4|337.6|129
1751884500000|2025-07-07 10:35:00|339.75|337.95|339.85|338.05|340.05|338.25|339.7|337.9|72
1751884800000|2025-07-07 10:40:00|339.95|338.15|339.75|337.95|340.05|338.25|339.5|337.7|100
1751885100000|2025-07-07 10:45:00|339.7|337.9|339.64|337.84|339.9|338.1|339.59|337.79|158
1751885400000|2025-07-07 10:50:00|339.65|337.85|339.4|337.6|339.65|337.85|339.35|337.55|156
1751885700000|2025-07-07 10:55:00|339.39|337.59|339.2|337.4|339.55|337.75|339.2|337.4|65
1751886000000|2025-07-07 11:00:00|339.24|337.44|339.5|337.7|339.65|337.85|339.2|337.4|228
1751886300000|2025-07-07 11:05:00|339.49|337.69|339.55|337.75|339.75|337.95|339.2|337.4|190
1751886600000|2025-07-07 11:10:00|339.5|337.7|339.3|337.5|339.65|337.85|339.28|337.48|87
1751886900000|2025-07-07 11:15:00|339.29|337.49|338.74|336.94|339.45|337.65|338.6|336.8|177
1751887200000|2025-07-07 11:20:00|338.75|336.95|338.9|337.1|338.95|337.15|338.26|336.46|107
1751887500000|2025-07-07 11:25:00|338.89|337.09|339.84|338.04|339.95|338.15|338.74|336.94|191
1751887800000|2025-07-07 11:30:00|339.85|338.05|339.45|337.65|339.95|338.15|339.2|337.4|237
1751888100000|2025-07-07 11:35:00|339.44|337.64|339.3|337.5|339.6|337.8|339.1|337.3|197
1751888400000|2025-07-07 11:40:00|339.35|337.55|339.95|338.15|340.17|338.37|339.29|337.49|232
1751888700000|2025-07-07 11:45:00|339.9|338.1|339.45|337.65|340.05|338.25|339.3|337.5|339
1751889000000|2025-07-07 11:50:00|339.43|337.63|339.43|337.63|339.55|337.75|339.19|337.39|341
1751889300000|2025-07-07 11:55:00|339.45|337.65|339.25|337.45|339.65|337.85|339.19|337.39|187
1751889600000|2025-07-07 12:00:00|339.2|337.4|339.15|337.35|339.35|337.55|338.9|337.1|347
1751889900000|2025-07-07 12:05:00|339.13|337.33|339.25|337.45|339.55|337.75|339.1|337.3|292
1751890200000|2025-07-07 12:10:00|339.2|337.4|338.85|337.05|339.2|337.4|338.6|336.8|305
1751890500000|2025-07-07 12:15:00|338.8|337|337.75|335.95|338.85|337.05|337.64|335.84|310
1751890800000|2025-07-07 12:20:00|337.74|335.94|337.94|336.14|338.1|336.3|337.52|335.72|337
1751891100000|2025-07-07 12:25:00|337.95|336.15|337.95|336.15|338.05|336.25|337.74|335.94|286
1751891400000|2025-07-07 12:30:00|337.85|336.05|338.15|336.35|338.15|336.35|337.65|335.85|195
1751891700000|2025-07-07 12:35:00|338.09|336.29|338.41|336.61|338.45|336.65|337.83|336.03|256
1751892000000|2025-07-07 12:40:00|338.45|336.65|338.65|336.85|338.85|337.05|338.35|336.55|219
1751892300000|2025-07-07 12:45:00|338.63|336.83|338.55|336.75|339.15|337.35|338.53|336.73|234
1751892600000|2025-07-07 12:50:00|338.5|336.7|338.25|336.45|338.75|336.95|338.11|336.31|356
1751892900000|2025-07-07 12:55:00|338.35|336.55|338.75|336.95|338.75|336.95|338.14|336.34|297
1751893200000|2025-07-07 13:00:00|338.65|336.85|339.14|337.34|339.15|337.35|338.52|336.72|270
1751893500000|2025-07-07 13:05:00|339.05|337.25|338.95|337.15|339.45|337.65|338.65|336.85|298
1751893800000|2025-07-07 13:10:00|338.91|337.11|339.45|337.65|339.45|337.65|338.88|337.08|227
1751894100000|2025-07-07 13:15:00|339.43|337.63|338.8|337|339.45|337.65|338.25|336.45|267
1751894400000|2025-07-07 13:20:00|338.85|337.05|340.15|338.35|340.35|338.55|338.51|336.71|392
1751894700000|2025-07-07 13:25:00|340.14|338.34|340.95|339.15|341.15|339.35|340.13|338.33|487
1751895000000|2025-07-07 13:30:00|340.91|339.11|340.5|338.7|341.43|339.63|340.15|338.35|685
1751895300000|2025-07-07 13:35:00|340.48|338.68|340.35|338.55|340.9|339.1|340.25|338.45|532
1751895600000|2025-07-07 13:40:00|340.25|338.45|340.2|338.4|340.55|338.75|339.75|337.95|491
1751895900000|2025-07-07 13:45:00|340.15|338.35|340.15|338.35|340.25|338.45|339.01|337.21|490
1751896200000|2025-07-07 13:50:00|340.2|338.4|340.45|338.65|340.45|338.65|339.75|337.95|473
1751896500000|2025-07-07 13:55:00|340.36|338.56|342.85|341.05|342.85|341.05|340.15|338.35|603
1751896800000|2025-07-07 14:00:00|342.81|341.01|343.55|341.75|343.55|341.75|341.7|339.9|651
1751897100000|2025-07-07 14:05:00|343.5|341.7|342.65|340.85|343.65|341.85|342.54|340.74|223
1751897400000|2025-07-07 14:10:00|342.75|340.95|340.25|338.45|342.75|340.95|340.22|338.42|276
1751897700000|2025-07-07 14:15:00|340.3|338.5|341.45|339.65|341.55|339.75|340.3|338.5|417
1751898000000|2025-07-07 14:20:00|341.48|339.68|341.35|339.55|341.75|339.95|341.05|339.25|248
1751898300000|2025-07-07 14:25:00|341.31|339.51|340.35|338.55|341.55|339.75|340.2|338.4|285
1751898600000|2025-07-07 14:30:00|340.34|338.54|339|337.2|340.45|338.65|338.9|337.1|218
1751898900000|2025-07-07 14:35:00|338.9|337.1|338.7|336.9|339.05|337.25|338.39|336.59|273
1751899200000|2025-07-07 14:40:00|338.75|336.95|339.35|337.55|339.65|337.85|338.5|336.7|167
1751899500000|2025-07-07 14:45:00|339.3|337.5|339.35|337.55|340.15|338.35|339.3|337.5|182
1751899800000|2025-07-07 14:50:00|339.31|337.51|339.33|337.53|339.55|337.75|338.9|337.1|375
1751900100000|2025-07-07 14:55:00|339.35|337.55|339.1|337.3|339.45|337.65|339|337.2|400
1751900400000|2025-07-07 15:00:00|339.15|337.35|339.36|337.56|339.95|338.15|339.15|337.35|313
1751900700000|2025-07-07 15:05:00|339.35|337.55|340.28|338.48|340.28|338.48|339.14|337.34|330
1751901000000|2025-07-07 15:10:00|340.33|338.53|340.35|338.55|340.8|339|340.05|338.25|341
1751901300000|2025-07-07 15:15:00|340.3|338.5|339.47|337.67|340.65|338.85|339.47|337.67|277
1751901600000|2025-07-07 15:20:00|339.55|337.75|339.93|338.13|340.05|338.25|339.26|337.46|185
1751901900000|2025-07-07 15:25:00|339.95|338.15|340.5|338.7|340.85|339.05|339.85|338.05|287
1751902200000|2025-07-07 15:30:00|340.55|338.75|340.85|339.05|341.26|339.46|340.26|338.46|323
1751902500000|2025-07-07 15:35:00|340.84|339.04|340.45|338.65|341.1|339.3|340.39|338.59|263
1751902800000|2025-07-07 15:40:00|340.4|338.6|340.21|338.41|340.4|338.6|339.98|338.18|144
1751903100000|2025-07-07 15:45:00|340.2|338.4|339.94|338.14|340.45|338.65|339.5|337.7|266
1751903400000|2025-07-07 15:50:00|339.95|338.15|340.05|338.25|340.15|338.35|339.77|337.97|355
1751903700000|2025-07-07 15:55:00|340.04|338.24|340.25|338.45|340.25|338.45|339.75|337.95|271
1751904000000|2025-07-07 16:00:00|340.16|338.36|340.55|338.75|340.55|338.75|340|338.2|229
1751904300000|2025-07-07 16:05:00|340.45|338.65|341.1|339.3|341.1|339.3|340.05|338.25|224
1751904600000|2025-07-07 16:10:00|341.15|339.35|340.6|338.8|341.34|339.54|340.5|338.7|358
1751904900000|2025-07-07 16:15:00|340.55|338.75|340.1|338.3|341.55|339.75|340.1|338.3|389
1751905200000|2025-07-07 16:20:00|340.06|338.26|339.42|337.62|340.4|338.6|337.98|336.18|593
1751905500000|2025-07-07 16:25:00|339.35|337.55|339.74|337.94|340.46|338.66|338.95|337.15|532
1751905800000|2025-07-07 16:30:00|339.7|337.9|340.15|338.35|340.35|338.55|339.64|337.84|438
1751906100000|2025-07-07 16:35:00|340.2|338.4|340.43|338.63|340.95|339.15|339.83|338.03|390
1751906400000|2025-07-07 16:40:00|340.45|338.65|340.64|338.84|340.75|338.95|340.13|338.33|306
1751906700000|2025-07-07 16:45:00|340.65|338.85|339.55|337.75|340.85|339.05|339.35|337.55|283
1751907000000|2025-07-07 16:50:00|339.53|337.73|339.25|337.45|339.95|338.15|339.14|337.34|246
1751907300000|2025-07-07 16:55:00|339.22|337.42|338.55|336.75|339.35|337.55|338.55|336.75|195
1751907600000|2025-07-07 17:00:00|338.49|336.69|338.25|336.45|338.55|336.75|337.9|336.1|248
1751907900000|2025-07-07 17:05:00|338.2|336.4|338.3|336.5|338.85|337.05|338.05|336.25|202
1751908200000|2025-07-07 17:10:00|338.25|336.45|339.25|337.45|339.35|337.55|338.25|336.45|185
1751908500000|2025-07-07 17:15:00|339.2|337.4|338.8|337|339.45|337.65|338.65|336.85|217
1751908800000|2025-07-07 17:20:00|338.85|337.05|338.3|336.5|339.05|337.25|338.15|336.35|210
1751909100000|2025-07-07 17:25:00|338.24|336.44|339.21|337.41|339.25|337.45|338.15|336.35|150
1751909400000|2025-07-07 17:30:00|339.25|337.45|339.6|337.8|340.65|338.85|339.15|337.35|488
1751909700000|2025-07-07 17:35:00|339.65|337.85|339.15|337.35|339.65|337.85|338.84|337.04|269
1751910000000|2025-07-07 17:40:00|339.14|337.34|338.85|337.05|339.45|337.65|338.75|336.95|274
1751910300000|2025-07-07 17:45:00|338.95|337.15|338.55|336.75|339.15|337.35|338.25|336.45|281
1751910600000|2025-07-07 17:50:00|338.58|336.78|338.3|336.5|338.75|336.95|338.1|336.3|154
1751910900000|2025-07-07 17:55:00|338.34|336.54|338.85|337.05|338.85|337.05|338.3|336.5|181
1751911200000|2025-07-07 18:00:00|338.8|337|338.75|336.95|338.85|337.05|338.45|336.65|238
1751911500000|2025-07-07 18:05:00|338.8|337|339.05|337.25|339.25|337.45|338.6|336.8|219
1751911800000|2025-07-07 18:10:00|339|337.2|338.65|336.85|339.05|337.25|338.42|336.62|154
1751912100000|2025-07-07 18:15:00|338.63|336.83|337.35|335.55|338.63|336.83|337.03|335.23|148
1751912400000|2025-07-07 18:20:00|337.25|335.45|336.67|334.87|337.35|335.55|336.65|334.85|176
1751912700000|2025-07-07 18:25:00|336.74|334.94|336.15|334.35|336.85|335.05|335.95|334.15|274
1751913000000|2025-07-07 18:30:00|336.1|334.3|335.75|333.95|336.45|334.65|335.7|333.9|182
1751913300000|2025-07-07 18:35:00|335.7|333.9|336.75|334.95|336.95|335.15|335.7|333.9|213
1751913600000|2025-07-07 18:40:00|336.7|334.9|336.85|335.05|337.25|335.45|336.7|334.9|80
1751913900000|2025-07-07 18:45:00|336.8|335|337.25|335.45|337.35|335.55|336.8|335|97
1751914200000|2025-07-07 18:50:00|337.28|335.48|337.25|335.45|337.45|335.65|337.1|335.3|75
1751914500000|2025-07-07 18:55:00|337.34|335.54|337.7|335.9|337.75|335.95|337.25|335.45|79
1751914800000|2025-07-07 19:00:00|337.74|335.94|337.95|336.15|338.05|336.25|337.55|335.75|185
1751915100000|2025-07-07 19:05:00|337.9|336.1|338.05|336.25|338.15|336.35|337.65|335.85|78
1751915400000|2025-07-07 19:10:00|338.15|336.35|338.65|336.85|338.85|337.05|338.05|336.25|133
1751915700000|2025-07-07 19:15:00|338.75|336.95|339.75|337.95|339.95|338.15|338.71|336.91|271
1751916000000|2025-07-07 19:20:00|339.74|337.94|339.95|338.15|340.05|338.25|339.45|337.65|282
1751916300000|2025-07-07 19:25:00|339.9|338.1|340.05|338.25|340.25|338.45|339.9|338.1|100
1751916600000|2025-07-07 19:30:00|340.15|338.35|340|338.2|340.45|338.65|340|338.2|153
1751916900000|2025-07-07 19:35:00|340.03|338.23|339.5|337.7|340.15|338.35|339.45|337.65|138
1751917200000|2025-07-07 19:40:00|339.53|337.73|338.85|337.05|339.65|337.85|338.76|336.96|138
1751917500000|2025-07-07 19:45:00|338.84|337.04|338.65|336.85|338.85|337.05|338.4|336.6|163
1751917800000|2025-07-07 19:50:00|338.8|337|339.2|337.4|339.65|337.85|338.8|337|172
1751918100000|2025-07-07 19:55:00|339.18|337.38|339.15|337.35|339.35|337.55|338.95|337.15|164
1751918400000|2025-07-07 20:00:00|339.1|337.3|337.85|336.05|339.1|337.3|337.79|335.99|198
1751918700000|2025-07-07 20:05:00|337.9|336.1|337.7|335.9|338.05|336.25|337.7|335.9|151
1751919000000|2025-07-07 20:10:00|337.75|335.95|337.45|335.65|337.75|335.95|336.98|335.18|178
1751919300000|2025-07-07 20:15:00|337.44|335.64|336.35|334.55|337.45|335.65|335.53|333.73|218
1751919600000|2025-07-07 20:20:00|336.36|334.56|337.55|335.75|337.55|335.75|335.83|334.03|203
1751919900000|2025-07-07 20:25:00|337.65|335.85|337.05|335.25|337.65|335.85|336.8|335|98
1751920200000|2025-07-07 20:30:00|337|335.2|338.05|336.25|338.15|336.35|337|335.2|162
1751920500000|2025-07-07 20:35:00|338.15|336.35|338.05|336.25|338.15|336.35|337.75|335.95|70
1751920800000|2025-07-07 20:40:00|338|336.2|337.35|335.55|338|336.2|337.35|335.55|79
1751921100000|2025-07-07 20:45:00|337.34|335.54|336.63|334.83|337.35|335.55|336.54|334.74|137
1751921400000|2025-07-07 20:50:00|336.58|334.78|336.45|334.65|336.81|335.01|336.35|334.55|96
1751921700000|2025-07-07 20:55:00|336.4|334.6|336.23|334.43|336.45|334.65|335.99|334.19|204
1751922000000|2025-07-07 21:00:00|336.24|334.44|336.43|334.63|336.43|334.63|335.85|334.05|150
1751922300000|2025-07-07 21:05:00|336.38|334.58|336.37|334.57|336.56|334.76|336.13|334.33|175
1751922600000|2025-07-07 21:10:00|336.38|334.58|336.46|334.66|336.55|334.75|336.34|334.54|196
1751922900000|2025-07-07 21:15:00|336.45|334.65|336.23|334.43|336.46|334.66|336.15|334.35|182
1751923200000|2025-07-07 21:20:00|336.24|334.44|334.67|332.87|336.25|334.45|334.08|332.28|287
1751923500000|2025-07-07 21:25:00|334.66|332.86|334.22|332.42|334.66|332.86|333.55|331.75|291
1751923800000|2025-07-07 21:30:00|334.2|332.4|335.26|333.46|335.73|333.93|333.91|332.11|302
1751924100000|2025-07-07 21:35:00|335.27|333.47|336.71|334.91|336.95|335.15|335.26|333.46|215
1751924400000|2025-07-07 21:40:00|336.49|334.69|336.45|334.65|336.75|334.95|336.2|334.4|225
1751924700000|2025-07-07 21:45:00|336.46|334.66|336.95|335.15|336.97|335.17|336.45|334.65|202
1751925000000|2025-07-07 21:50:00|336.94|335.14|337.42|335.62|337.55|335.75|336.94|335.14|196
1751925300000|2025-07-07 21:55:00|337.43|335.63|336.65|334.85|337.48|335.68|336.15|334.35|298
1751925600000|2025-07-07 22:00:00|336.7|334.9|335.45|333.65|337.27|335.47|335.26|333.46|311
1751925900000|2025-07-07 22:05:00|335.5|333.7|336.45|334.65|336.65|334.85|335.5|333.7|190
1751926200000|2025-07-07 22:10:00|336.43|334.63|336.65|334.85|336.75|334.95|336.2|334.4|196
1751926500000|2025-07-07 22:15:00|336.6|334.8|335.95|334.15|337|335.2|335.95|334.15|192
1751926800000|2025-07-07 22:20:00|335.94|334.14|335.85|334.05|336.15|334.35|335.8|334|137
1751927100000|2025-07-07 22:25:00|335.84|334.04|335.25|333.45|336|334.2|335.14|333.34|131
1751927400000|2025-07-07 22:30:00|335.24|333.44|336.01|334.21|336.05|334.25|335.15|333.35|267
1751927700000|2025-07-07 22:35:00|336|334.2|336.25|334.45|336.25|334.45|335.7|333.9|186
1751928000000|2025-07-07 22:40:00|336.24|334.44|336.65|334.85|336.75|334.95|336.1|334.3|188
1751928300000|2025-07-07 22:45:00|336.6|334.8|335.75|333.95|336.65|334.85|335.74|333.94|204
1751928600000|2025-07-07 22:50:00|335.74|333.94|335.95|334.15|336.05|334.25|335.7|333.9|164
1751928900000|2025-07-07 22:55:00|335.9|334.1|335.95|334.15|336.05|334.25|335.84|334.04|106
1751929200000|2025-07-07 23:00:00|336|334.2|335.85|334.05|336.2|334.4|335.8|334|118
1751929500000|2025-07-07 23:05:00|335.8|334|336.2|334.4|336.45|334.65|335.8|334|92
1751929800000|2025-07-07 23:10:00|336.25|334.45|336.85|335.05|336.95|335.15|336.14|334.34|148
1751930100000|2025-07-07 23:15:00|336.95|335.15|336.75|334.95|337.15|335.35|336.7|334.9|132
1751930400000|2025-07-07 23:20:00|336.7|334.9|337.05|335.25|337.05|335.25|336.6|334.8|149
1751930700000|2025-07-07 23:25:00|337.04|335.24|336.95|335.15|337.1|335.3|336.9|335.1|147
1751931000000|2025-07-07 23:30:00|336.9|335.1|337.7|335.9|337.95|336.15|336.85|335.05|221
1751931300000|2025-07-07 23:35:00|337.68|335.88|337.3|335.5|337.8|336|337.25|335.45|285
1751931600000|2025-07-07 23:40:00|337.28|335.48|337.25|335.45|337.55|335.75|337.2|335.4|162
1751931900000|2025-07-07 23:45:00|337.23|335.43|337.95|336.15|337.95|336.15|337.23|335.43|189
1751932200000|2025-07-07 23:50:00|337.9|336.1|337.85|336.05|338.05|336.25|337.6|335.8|242
1751932500000|2025-07-07 23:55:00|337.84|336.04|337.85|336.05|338.05|336.25|337.84|336.04|105
1751932800000|2025-07-08 00:00:00|337.9|336.1|337.7|335.9|338.05|336.25|337.36|335.56|353
1751933100000|2025-07-08 00:05:00|337.75|335.95|337.75|335.95|338.05|336.25|337.19|335.39|333
1751933400000|2025-07-08 00:10:00|337.85|336.05|337.98|336.18|338.05|336.25|337.16|335.36|306
1751933700000|2025-07-08 00:15:00|338|336.2|337.15|335.35|338|336.2|337.14|335.34|326
1751934000000|2025-07-08 00:20:00|337.14|335.34|337.58|335.78|337.85|336.05|337.14|335.34|181
1751934300000|2025-07-08 00:25:00|337.6|335.8|339.25|337.45|339.25|337.45|337.5|335.7|240
1751934600000|2025-07-08 00:30:00|339.35|337.55|338.2|336.4|339.65|337.85|338.2|336.4|202
1751934900000|2025-07-08 00:35:00|338.25|336.45|338.55|336.75|338.55|336.75|338.15|336.35|151
1751935200000|2025-07-08 00:40:00|338.6|336.8|339.05|337.25|339.3|337.5|338.6|336.8|203
1751935500000|2025-07-08 00:45:00|339.03|337.23|337.15|335.35|339.05|337.25|337.06|335.26|237
1751935800000|2025-07-08 00:50:00|337.11|335.31|337.6|335.8|338.05|336.25|336.74|334.94|229
1751936100000|2025-07-08 00:55:00|337.65|335.85|337.43|335.63|337.9|336.1|337.35|335.55|224
1751936400000|2025-07-08 01:00:00|337.4|335.6|336.45|334.65|337.45|335.65|336.27|334.47|288
1751936700000|2025-07-08 01:05:00|336.4|334.6|336.25|334.45|336.7|334.9|336.08|334.28|295
1751937000000|2025-07-08 01:10:00|336.3|334.5|336.35|334.55|336.35|334.55|335.97|334.17|255
1751937300000|2025-07-08 01:15:00|336.33|334.53|336.05|334.25|336.35|334.55|335.85|334.05|185
1751937600000|2025-07-08 01:20:00|336.1|334.3|336.25|334.45|336.87|335.07|336.05|334.25|221
1751937900000|2025-07-08 01:25:00|336.24|334.44|335.96|334.16|336.65|334.85|335.96|334.16|199
1751938200000|2025-07-08 01:30:00|335.86|334.06|336.35|334.55|336.35|334.55|335.22|333.42|195
1751938500000|2025-07-08 01:35:00|336.3|334.5|335.85|334.05|336.45|334.65|335.63|333.83|198
1751938800000|2025-07-08 01:40:00|335.8|334|335.14|333.34|335.85|334.05|335.05|333.25|208
1751939100000|2025-07-08 01:45:00|335.12|333.32|335.5|333.7|335.55|333.75|334.98|333.18|253
1751939400000|2025-07-08 01:50:00|335.55|333.75|335.25|333.45|335.55|333.75|335|333.2|199
1751939700000|2025-07-08 01:55:00|335.35|333.55|335.1|333.3|335.55|333.75|334.91|333.11|181
1751940000000|2025-07-08 02:00:00|335.11|333.31|334.95|333.15|335.11|333.31|334.45|332.65|194
1751940300000|2025-07-08 02:05:00|334.9|333.1|334.85|333.05|335.15|333.35|334.45|332.65|241
1751940600000|2025-07-08 02:10:00|334.8|333|335.05|333.25|335.15|333.35|334.44|332.64|228
1751940900000|2025-07-08 02:15:00|335.08|333.28|335.79|333.99|336.2|334.4|334.69|332.89|269
1751941200000|2025-07-08 02:20:00|335.78|333.98|336.2|334.4|336.65|334.85|335.65|333.85|270
1751941500000|2025-07-08 02:25:00|336.14|334.34|336.08|334.28|336.25|334.45|336.05|334.25|78
1751941800000|2025-07-08 02:30:00|336.07|334.27|334.95|333.15|336.2|334.4|334.8|333|212
1751942100000|2025-07-08 02:35:00|335|333.2|335.24|333.44|335.55|333.75|334.9|333.1|164
1751942400000|2025-07-08 02:40:00|335.21|333.41|334.89|333.09|335.3|333.5|334.64|332.84|232
1751942700000|2025-07-08 02:45:00|334.8|333|334.46|332.66|334.89|333.09|334.42|332.62|270
1751943000000|2025-07-08 02:50:00|334.47|332.67|334.65|332.85|334.85|333.05|334.35|332.55|336
1751943300000|2025-07-08 02:55:00|334.7|332.9|334.75|332.95|335.1|333.3|334.6|332.8|196
1751943600000|2025-07-08 03:00:00|334.74|332.94|335.04|333.24|335.15|333.35|334.7|332.9|154
1751943900000|2025-07-08 03:05:00|335.09|333.29|335.28|333.48|335.35|333.55|335.04|333.24|168
1751944200000|2025-07-08 03:10:00|335.25|333.45|335.4|333.6|335.55|333.75|335.25|333.45|127
1751944500000|2025-07-08 03:15:00|335.38|333.58|335.75|333.95|335.75|333.95|335.3|333.5|161
1751944800000|2025-07-08 03:20:00|335.85|334.05|336.35|334.55|336.35|334.55|335.75|333.95|169
1751945100000|2025-07-08 03:25:00|336.3|334.5|336.25|334.45|336.45|334.65|336.15|334.35|202
1751945400000|2025-07-08 03:30:00|336.24|334.44|336.1|334.3|336.25|334.45|335.85|334.05|254
1751945700000|2025-07-08 03:35:00|336.05|334.25|336.25|334.45|336.25|334.45|335.8|334|214
1751946000000|2025-07-08 03:40:00|336.35|334.55|336.15|334.35|336.45|334.65|336.03|334.23|255
1751946300000|2025-07-08 03:45:00|336.13|334.33|335.85|334.05|336.15|334.35|335.75|333.95|216
1751946600000|2025-07-08 03:50:00|335.9|334.1|335.95|334.15|336.15|334.35|335.84|334.04|129
1751946900000|2025-07-08 03:55:00|336|334.2|335.68|333.88|336|334.2|335.67|333.87|139
1751947200000|2025-07-08 04:00:00|335.73|333.93|335.26|333.46|335.73|333.93|335.24|333.44|163
1751947500000|2025-07-08 04:05:00|335.25|333.45|334.78|332.98|335.25|333.45|334.78|332.98|201
1751947800000|2025-07-08 04:10:00|334.77|332.97|334.69|332.89|334.95|333.15|334.65|332.85|107
1751948100000|2025-07-08 04:15:00|334.65|332.85|334.44|332.64|334.85|333.05|334.35|332.55|139
1751948400000|2025-07-08 04:20:00|334.43|332.63|334.43|332.63|334.5|332.7|334.18|332.38|116
1751948700000|2025-07-08 04:25:00|334.45|332.65|334.6|332.8|334.6|332.8|334.35|332.55|107
1751949000000|2025-07-08 04:30:00|334.59|332.79|335.33|333.53|335.45|333.65|334.59|332.79|274
1751949300000|2025-07-08 04:35:00|335.34|333.54|335.44|333.64|335.75|333.95|335.31|333.51|219
1751949600000|2025-07-08 04:40:00|335.43|333.63|335.35|333.55|335.6|333.8|335.14|333.34|173
1751949900000|2025-07-08 04:45:00|335.34|333.54|335.26|333.46|335.65|333.85|335.23|333.43|163
1751950200000|2025-07-08 04:50:00|335.2|333.4|335.65|333.85|335.65|333.85|335.1|333.3|177
1751950500000|2025-07-08 04:55:00|335.55|333.75|335.85|334.05|335.94|334.14|335.55|333.75|109
1751950800000|2025-07-08 05:00:00|335.9|334.1|335.45|333.65|336.05|334.25|335.38|333.58|152
1751951100000|2025-07-08 05:05:00|335.49|333.69|335.59|333.79|335.83|334.03|335.44|333.64|133
1751951400000|2025-07-08 05:10:00|335.56|333.76|335.54|333.74|335.65|333.85|335.4|333.6|84
1751951700000|2025-07-08 05:15:00|335.55|333.75|335.45|333.65|335.85|334.05|335.24|333.44|125
1751952000000|2025-07-08 05:20:00|335.49|333.69|336.1|334.3|336.1|334.3|335.45|333.65|177
1751952300000|2025-07-08 05:25:00|336.08|334.28|336.05|334.25|336.15|334.35|335.73|333.93|156
1751952600000|2025-07-08 05:30:00|336|334.2|335.54|333.74|336|334.2|335.54|333.74|251
1751952900000|2025-07-08 05:35:00|335.55|333.75|335.46|333.66|335.85|334.05|335.38|333.58|238
1751953200000|2025-07-08 05:40:00|335.51|333.71|336.1|334.3|336.1|334.3|335.46|333.66|211
1751953500000|2025-07-08 05:45:00|336.15|334.35|336.45|334.65|336.45|334.65|336.1|334.3|202
1751953800000|2025-07-08 05:50:00|336.4|334.6|336.35|334.55|336.55|334.75|336.15|334.35|72
1751954100000|2025-07-08 05:55:00|336.34|334.54|336.45|334.65|336.45|334.65|336.15|334.35|78
1751954400000|2025-07-08 06:00:00|336.55|334.75|336.3|334.5|336.55|334.75|336.14|334.34|118
1751954700000|2025-07-08 06:05:00|336.35|334.55|335.85|334.05|336.45|334.65|335.75|333.95|186
1751955000000|2025-07-08 06:10:00|335.84|334.04|336.05|334.25|336.1|334.3|335.65|333.85|217
1751955300000|2025-07-08 06:15:00|336.1|334.3|335.65|333.85|336.15|334.35|335.65|333.85|373
1751955600000|2025-07-08 06:20:00|335.6|333.8|335.55|333.75|335.75|333.95|335.14|333.34|206
1751955900000|2025-07-08 06:25:00|335.54|333.74|335.2|333.4|335.62|333.82|335.08|333.28|227
1751956200000|2025-07-08 06:30:00|335.15|333.35|335.65|333.85|335.7|333.9|335.08|333.28|137
1751956500000|2025-07-08 06:35:00|335.69|333.89|335.76|333.96|335.85|334.05|335.48|333.68|196
1751956800000|2025-07-08 06:40:00|335.75|333.95|336.25|334.45|336.25|334.45|335.55|333.75|105
1751957100000|2025-07-08 06:45:00|336.24|334.44|336.6|334.8|336.65|334.85|335.95|334.15|235
1751957400000|2025-07-08 06:50:00|336.58|334.78|336.03|334.23|336.61|334.81|336|334.2|125
1751957700000|2025-07-08 06:55:00|335.98|334.18|335.78|333.98|336.05|334.25|335.71|333.91|215
1751958000000|2025-07-08 07:00:00|335.75|333.95|335.4|333.6|335.75|333.95|335.34|333.54|200
1751958300000|2025-07-08 07:05:00|335.35|333.55|335.25|333.45|335.5|333.7|335.07|333.27|131
1751958600000|2025-07-08 07:10:00|335.2|333.4|335.07|333.27|335.35|333.55|335.07|333.27|192
1751958900000|2025-07-08 07:15:00|335.03|333.23|334.85|333.05|335.03|333.23|334.56|332.76|103
1751959200000|2025-07-08 07:20:00|334.9|333.1|334.95|333.15|335|333.2|334.73|332.93|155
1751959500000|2025-07-08 07:25:00|334.93|333.13|334.9|333.1|335.15|333.35|334.65|332.85|237
1751959800000|2025-07-08 07:30:00|334.91|333.11|335.3|333.5|335.35|333.55|334.75|332.95|211
1751960100000|2025-07-08 07:35:00|335.28|333.48|335.26|333.46|335.65|333.85|335.16|333.36|182
1751960400000|2025-07-08 07:40:00|335.27|333.47|335.28|333.48|335.45|333.65|335.15|333.35|178
1751960700000|2025-07-08 07:45:00|335.29|333.49|335.83|334.03|335.85|334.05|335.05|333.25|171
1751961000000|2025-07-08 07:50:00|335.85|334.05|336.34|334.54|336.45|334.65|335.75|333.95|180
1751961300000|2025-07-08 07:55:00|336.36|334.56|336.5|334.7|336.7|334.9|336.29|334.49|104
1751961600000|2025-07-08 08:00:00|336.55|334.75|336.08|334.28|336.55|334.75|336.03|334.23|107
1751961900000|2025-07-08 08:05:00|336.04|334.24|336.19|334.39|336.25|334.45|335.96|334.16|166
1751962200000|2025-07-08 08:10:00|336.25|334.45|336.46|334.66|336.63|334.83|336.24|334.44|193
1751962500000|2025-07-08 08:15:00|336.45|334.65|336.05|334.25|336.49|334.69|335.95|334.15|209
1751962800000|2025-07-08 08:20:00|336.03|334.23|335.84|334.04|336.15|334.35|335.46|333.66|154
1751963100000|2025-07-08 08:25:00|335.85|334.05|335.33|333.53|335.91|334.11|335.23|333.43|131
1751963400000|2025-07-08 08:30:00|335.28|333.48|334.57|332.77|335.45|333.65|334.57|332.77|101
1751963700000|2025-07-08 08:35:00|334.55|332.75|334.05|332.25|334.55|332.75|333.95|332.15|157
1751964000000|2025-07-08 08:40:00|334.01|332.21|333.82|332.02|334.06|332.26|333.75|331.95|125
1751964300000|2025-07-08 08:45:00|333.78|331.98|334.15|332.35|334.45|332.65|333.78|331.98|121
1751964600000|2025-07-08 08:50:00|334.05|332.25|334.05|332.25|334.13|332.33|333.93|332.13|99
1751964900000|2025-07-08 08:55:00|334.03|332.23|334.05|332.25|334.21|332.41|333.98|332.18|158
1751965200000|2025-07-08 09:00:00|334.12|332.32|334.25|332.45|334.35|332.55|333.84|332.04|164
1751965500000|2025-07-08 09:05:00|334.3|332.5|334.85|333.05|334.95|333.15|334.25|332.45|197
1751965800000|2025-07-08 09:10:00|334.87|333.07|335.02|333.22|335.2|333.4|334.78|332.98|227
1751966100000|2025-07-08 09:15:00|335.01|333.21|335.03|333.23|335.36|333.56|334.87|333.07|241
1751966400000|2025-07-08 09:20:00|335.04|333.24|335.1|333.3|335.25|333.45|334.66|332.86|191
1751966700000|2025-07-08 09:25:00|335.12|333.32|335.28|333.48|335.35|333.55|335.05|333.25|150
1751967000000|2025-07-08 09:30:00|335.25|333.45|334.93|333.13|335.5|333.7|334.92|333.12|244
1751967300000|2025-07-08 09:35:00|334.85|333.05|334.67|332.87|335.1|333.3|334.54|332.74|208
1751967600000|2025-07-08 09:40:00|334.66|332.86|335.34|333.54|335.34|333.54|334.38|332.58|122
1751967900000|2025-07-08 09:45:00|335.31|333.51|335.15|333.35|335.34|333.54|335.05|333.25|66
1751968200000|2025-07-08 09:50:00|335.2|333.4|335.13|333.33|335.25|333.45|334.94|333.14|103
1751968500000|2025-07-08 09:55:00|335.1|333.3|334.98|333.18|335.25|333.45|334.95|333.15|144
1751968800000|2025-07-08 10:00:00|334.95|333.15|334.85|333.05|335.05|333.25|334.79|332.99|148
1751969100000|2025-07-08 10:05:00|334.84|333.04|335.25|333.45|335.3|333.5|334.75|332.95|152
1751969400000|2025-07-08 10:10:00|335.2|333.4|335.7|333.9|335.75|333.95|335.2|333.4|291
1751969700000|2025-07-08 10:15:00|335.69|333.89|336|334.2|336.45|334.65|335.6|333.8|408
1751970000000|2025-07-08 10:20:00|335.9|334.1|336.7|334.9|336.95|335.15|335.9|334.1|335
1751970300000|2025-07-08 10:25:00|336.69|334.89|336.55|334.75|336.75|334.95|336.35|334.55|307
1751970600000|2025-07-08 10:30:00|336.5|334.7|336.89|335.09|336.95|335.15|336.45|334.65|309
1751970900000|2025-07-08 10:35:00|336.85|335.05|337.01|335.21|337.05|335.25|336.5|334.7|406
1751971200000|2025-07-08 10:40:00|337.05|335.25|337.1|335.3|337.35|335.55|336.75|334.95|187
1751971500000|2025-07-08 10:45:00|337.15|335.35|337.1|335.3|337.15|335.35|336.78|334.98|310
1751971800000|2025-07-08 10:50:00|337.09|335.29|338.15|336.35|338.15|336.35|337.05|335.25|266
1751972100000|2025-07-08 10:55:00|338.14|336.34|338.45|336.65|338.65|336.85|338|336.2|281
1751972400000|2025-07-08 11:00:00|338.51|336.71|339.15|337.35|339.15|337.35|338.25|336.45|265
1751972700000|2025-07-08 11:05:00|339.25|337.45|339.6|337.8|340.9|339.1|339.25|337.45|541
1751973000000|2025-07-08 11:10:00|339.5|337.7|339.41|337.61|339.95|338.15|339.1|337.3|478
1751973300000|2025-07-08 11:15:00|339.35|337.55|339.34|337.54|339.75|337.95|338.85|337.05|403
1751973600000|2025-07-08 11:20:00|339.35|337.55|340.15|338.35|340.45|338.65|339.35|337.55|308
1751973900000|2025-07-08 11:25:00|340.2|338.4|339.9|338.1|340.21|338.41|339.55|337.75|261
1751974200000|2025-07-08 11:30:00|339.88|338.08|339.9|338.1|340.4|338.6|339.5|337.7|371
1751974500000|2025-07-08 11:35:00|339.95|338.15|339.95|338.15|340.15|338.35|339.58|337.78|360
1751974800000|2025-07-08 11:40:00|339.91|338.11|340.05|338.25|340.35|338.55|339.75|337.95|315
1751975100000|2025-07-08 11:45:00|340.11|338.31|339.55|337.75|340.11|338.31|339.35|337.55|140
1751975400000|2025-07-08 11:50:00|339.5|337.7|339.35|337.55|339.5|337.7|339.1|337.3|141
1751975700000|2025-07-08 11:55:00|339.31|337.51|339.31|337.51|339.4|337.6|339|337.2|130
1751976000000|2025-07-08 12:00:00|339.35|337.55|339.55|337.75|339.65|337.85|339.35|337.55|163
1751976300000|2025-07-08 12:05:00|339.5|337.7|340.3|338.5|340.45|338.65|339.5|337.7|171
1751976600000|2025-07-08 12:10:00|340.33|338.53|340.25|338.45|340.65|338.85|339.95|338.15|274
1751976900000|2025-07-08 12:15:00|340.2|338.4|339.2|337.4|340.2|338.4|339.2|337.4|298
1751977200000|2025-07-08 12:20:00|339.25|337.45|339.25|337.45|339.45|337.65|339|337.2|239
1751977500000|2025-07-08 12:25:00|339.35|337.55|338.95|337.15|339.35|337.55|338.85|337.05|253
1751977800000|2025-07-08 12:30:00|339.05|337.25|340.15|338.35|340.45|338.65|338.95|337.15|225
1751978100000|2025-07-08 12:35:00|340.14|338.34|339.55|337.75|340.14|338.34|339.35|337.55|217
1751978400000|2025-07-08 12:40:00|339.65|337.85|339.55|337.75|339.75|337.95|339.34|337.54|62
1751978700000|2025-07-08 12:45:00|339.57|337.77|340.15|338.35|340.51|338.71|339.57|337.77|279
1751979000000|2025-07-08 12:50:00|340.2|338.4|340.67|338.87|340.7|338.9|340.1|338.3|208
1751979300000|2025-07-08 12:55:00|340.68|338.88|341.35|339.55|341.55|339.75|340.55|338.75|284
1751979600000|2025-07-08 13:00:00|341.31|339.51|341.78|339.98|341.85|340.05|341.06|339.26|280
1751979900000|2025-07-08 13:05:00|341.8|340|341.35|339.55|341.95|340.15|341.3|339.5|350
1751980200000|2025-07-08 13:10:00|341.45|339.65|341.45|339.65|341.7|339.9|341.15|339.35|296
1751980500000|2025-07-08 13:15:00|341.4|339.6|340.95|339.15|341.5|339.7|340.83|339.03|311
1751980800000|2025-07-08 13:20:00|340.9|339.1|341.15|339.35|341.45|339.65|340.8|339|327
1751981100000|2025-07-08 13:25:00|341.11|339.31|340.7|338.9|341.35|339.55|340.6|338.8|153
1751981400000|2025-07-08 13:30:00|340.67|338.87|339.75|337.95|340.75|338.95|339.75|337.95|338
1751981700000|2025-07-08 13:35:00|339.74|337.94|339.65|337.85|340.15|338.35|339.5|337.7|407
1751982000000|2025-07-08 13:40:00|339.6|337.8|340.88|339.08|341.15|339.35|339.6|337.8|497
1751982300000|2025-07-08 13:45:00|340.85|339.05|341.85|340.05|342.6|340.8|340.85|339.05|568
1751982600000|2025-07-08 13:50:00|341.84|340.04|341.69|339.89|341.85|340.05|341|339.2|468
1751982900000|2025-07-08 13:55:00|341.65|339.85|341.53|339.73|342.35|340.55|341.53|339.73|222
1751983200000|2025-07-08 14:00:00|341.52|339.72|341.35|339.55|341.95|340.15|341.23|339.43|328
1751983500000|2025-07-08 14:05:00|341.34|339.54|340.35|338.55|341.4|339.6|340.03|338.23|193
1751983800000|2025-07-08 14:10:00|340.45|338.65|340.23|338.43|340.75|338.95|339.43|337.63|277
1751984100000|2025-07-08 14:15:00|340.25|338.45|339.64|337.84|340.65|338.85|339.23|337.43|319
1751984400000|2025-07-08 14:20:00|339.65|337.85|338.85|337.05|339.96|338.16|338.8|337|419
1751984700000|2025-07-08 14:25:00|338.84|337.04|339.05|337.25|339.75|337.95|338.84|337.04|351
1751985000000|2025-07-08 14:30:00|339.03|337.23|340.35|338.55|340.35|338.55|338.93|337.13|210
1751985300000|2025-07-08 14:35:00|340.25|338.45|339.95|338.15|340.4|338.6|339.55|337.75|229
1751985600000|2025-07-08 14:40:00|340|338.2|339.89|338.09|340.4|338.6|339.72|337.92|190
1751985900000|2025-07-08 14:45:00|339.9|338.1|339.08|337.28|339.95|338.15|339.03|337.23|340
1751986200000|2025-07-08 14:50:00|339.15|337.35|338.51|336.71|339.47|337.67|338.08|336.28|442
1751986500000|2025-07-08 14:55:00|338.52|336.72|338.2|336.4|338.6|336.8|337.73|335.93|458
1751986800000|2025-07-08 15:00:00|338.25|336.45|338.6|336.8|338.94|337.14|338.01|336.21|369
1751987100000|2025-07-08 15:05:00|338.61|336.81|338.03|336.23|338.96|337.16|337.91|336.11|430
1751987400000|2025-07-08 15:10:00|338.02|336.22|338.3|336.5|338.49|336.69|337.92|336.12|510
1751987700000|2025-07-08 15:15:00|338.29|336.49|338.43|336.63|338.87|337.07|338.21|336.41|499
1751988000000|2025-07-08 15:20:00|338.44|336.64|337.88|336.08|338.78|336.98|337.62|335.82|425
1751988300000|2025-07-08 15:25:00|337.87|336.07|337.52|335.72|338.06|336.26|337.43|335.63|444
1751988600000|2025-07-08 15:30:00|337.53|335.73|337.58|335.78|338.15|336.35|337.5|335.7|543
1751988900000|2025-07-08 15:35:00|337.57|335.77|337.97|336.17|337.98|336.18|337.52|335.72|443
1751989200000|2025-07-08 15:40:00|337.98|336.18|338.07|336.27|338.41|336.61|337.91|336.11|271
1751989500000|2025-07-08 15:45:00|338.09|336.29|338.43|336.63|338.75|336.95|337.97|336.17|322
1751989800000|2025-07-08 15:50:00|338.45|336.65|338.26|336.46|338.56|336.76|338.1|336.3|274
1751990100000|2025-07-08 15:55:00|338.25|336.45|338.06|336.26|338.27|336.47|337.77|335.97|316
1751990400000|2025-07-08 16:00:00|338.15|336.35|338.55|336.75|338.55|336.75|337.95|336.15|380
1751990700000|2025-07-08 16:05:00|338.5|336.7|337.41|335.61|338.5|336.7|337.4|335.6|360
1751991000000|2025-07-08 16:10:00|337.42|335.62|337.19|335.39|337.46|335.66|336.98|335.18|624
1751991300000|2025-07-08 16:15:00|337.18|335.38|337.72|335.92|337.91|336.11|336.95|335.15|605
1751991600000|2025-07-08 16:20:00|337.73|335.93|339.4|337.6|339.44|337.64|337.71|335.91|387
1751991900000|2025-07-08 16:25:00|339.44|337.64|339.73|337.93|340.42|338.62|339.29|337.49|562
1751992200000|2025-07-08 16:30:00|339.72|337.92|339.41|337.61|340.18|338.38|339.19|337.39|652
1751992500000|2025-07-08 16:35:00|339.43|337.63|339.78|337.98|340.08|338.28|338.69|336.89|535
1751992800000|2025-07-08 16:40:00|339.8|338|339.98|338.18|340.41|338.61|339.75|337.95|444
1751993100000|2025-07-08 16:45:00|339.97|338.17|339.82|338.02|340.17|338.37|339.68|337.88|444
1751993400000|2025-07-08 16:50:00|339.81|338.01|340.25|338.45|340.25|338.45|339.81|338.01|303
1751993700000|2025-07-08 16:55:00|340.35|338.55|340.53|338.73|340.68|338.88|340.25|338.45|386
1751994000000|2025-07-08 17:00:00|340.55|338.75|341.4|339.6|341.41|339.61|340.51|338.71|412
1751994300000|2025-07-08 17:05:00|341.44|339.64|342.85|341.05|343.15|341.35|341.44|339.64|326
1751994600000|2025-07-08 17:10:00|342.8|341|345.3|343.5|345.51|343.71|342.7|340.9|528
1751994900000|2025-07-08 17:15:00|345.28|343.48|344.55|342.75|345.85|344.05|344.05|342.25|543
1751995200000|2025-07-08 17:20:00|344.65|342.85|346.35|344.55|346.55|344.75|344.64|342.84|389
1751995500000|2025-07-08 17:25:00|346.4|344.6|345.55|343.75|346.45|344.65|345.25|343.45|393
1751995800000|2025-07-08 17:30:00|345.5|343.7|344.6|342.8|346.15|344.35|344.55|342.75|293
1751996100000|2025-07-08 17:35:00|344.63|342.83|344.65|342.85|345.15|343.35|344.55|342.75|275
1751996400000|2025-07-08 17:40:00|344.6|342.8|344.55|342.75|345.09|343.29|344.1|342.3|209
1751996700000|2025-07-08 17:45:00|344.6|342.8|345.92|344.12|346.15|344.35|344.6|342.8|249
1751997000000|2025-07-08 17:50:00|345.93|344.13|346.9|345.1|346.9|345.1|345.62|343.82|306
1751997300000|2025-07-08 17:55:00|346.88|345.08|346.29|344.49|347.3|345.5|346.05|344.25|379
1751997600000|2025-07-08 18:00:00|346.31|344.51|347.16|345.36|347.19|345.39|346.31|344.51|373
1751997900000|2025-07-08 18:05:00|347.17|345.37|347.46|345.66|347.55|345.75|346.97|345.17|319
1751998200000|2025-07-08 18:10:00|347.47|345.67|347.11|345.31|347.51|345.71|346.95|345.15|323
1751998500000|2025-07-08 18:15:00|347.07|345.27|346.95|345.15|347.15|345.35|346.62|344.82|324
1751998800000|2025-07-08 18:20:00|346.96|345.16|346.64|344.84|347.12|345.32|346.38|344.58|344
1751999100000|2025-07-08 18:25:00|346.68|344.88|346.34|344.54|346.69|344.89|345.77|343.97|249
1751999400000|2025-07-08 18:30:00|346.35|344.55|346.55|344.75|346.56|344.76|345.85|344.05|315
1751999700000|2025-07-08 18:35:00|346.56|344.76|346.24|344.44|346.83|345.03|346.05|344.25|367
1752000000000|2025-07-08 18:40:00|346.26|344.46|346.55|344.75|346.79|344.99|346.02|344.22|270
1752000300000|2025-07-08 18:45:00|346.53|344.73|346.12|344.32|346.56|344.76|346.02|344.22|328
1752000600000|2025-07-08 18:50:00|346.11|344.31|347.25|345.45|347.25|345.45|346.03|344.23|239
1752000900000|2025-07-08 18:55:00|347.14|345.34|347.48|345.68|347.65|345.85|347.04|345.24|217
1752001200000|2025-07-08 19:00:00|347.47|345.67|347.1|345.3|347.76|345.96|347.1|345.3|331
1752001500000|2025-07-08 19:05:00|347.11|345.31|346.15|344.35|347.16|345.36|345.93|344.13|293
1752001800000|2025-07-08 19:10:00|346.05|344.25|346|344.2|346.35|344.55|345.84|344.04|295
1752002100000|2025-07-08 19:15:00|346.02|344.22|346.85|345.05|347.15|345.35|346.02|344.22|189
1752002400000|2025-07-08 19:20:00|346.84|345.04|346.24|344.44|346.95|345.15|346.05|344.25|273
1752002700000|2025-07-08 19:25:00|346.25|344.45|346.25|344.45|346.45|344.65|345.92|344.12|134
1752003000000|2025-07-08 19:30:00|346.24|344.44|345.24|343.44|346.25|344.45|345.13|343.33|280
1752003300000|2025-07-08 19:35:00|345.25|343.45|344.6|342.8|345.35|343.55|344.52|342.72|219
1752003600000|2025-07-08 19:40:00|344.59|342.79|344.53|342.73|344.78|342.98|344.53|342.73|172
1752003900000|2025-07-08 19:45:00|344.54|342.74|345.2|343.4|345.35|343.55|344.22|342.42|144
1752004200000|2025-07-08 19:50:00|345.25|343.45|344.22|342.42|345.25|343.45|343.94|342.14|280
1752004500000|2025-07-08 19:55:00|344.25|342.45|344.81|343.01|344.91|343.11|344.03|342.23|243
1752004800000|2025-07-08 20:00:00|344.8|343|345.31|343.51|345.49|343.69|344.77|342.97|293
1752005100000|2025-07-08 20:05:00|345.3|343.5|345.37|343.57|345.56|343.76|345.05|343.25|217
1752005400000|2025-07-08 20:10:00|345.35|343.55|344.81|343.01|345.35|343.55|344.77|342.97|243
1752005700000|2025-07-08 20:15:00|344.82|343.02|344.45|342.65|344.87|343.07|343.95|342.15|207
1752006000000|2025-07-08 20:20:00|344.46|342.66|345.35|343.55|345.35|343.55|344.35|342.55|195
1752006300000|2025-07-08 20:25:00|345.34|343.54|345.89|344.09|346.04|344.24|345.33|343.53|249
1752006600000|2025-07-08 20:30:00|345.88|344.08|344.9|343.1|345.9|344.1|344.9|343.1|229
1752006900000|2025-07-08 20:35:00|344.95|343.15|345.16|343.36|345.25|343.45|344.95|343.15|114
1752007200000|2025-07-08 20:40:00|345.15|343.35|345.76|343.96|346.14|344.34|345.14|343.34|214
1752007500000|2025-07-08 20:45:00|345.79|343.99|345.07|343.27|345.8|344|345.07|343.27|150
1752007800000|2025-07-08 20:50:00|345.06|343.26|344.78|342.98|345.12|343.32|344.75|342.95|241
1752008100000|2025-07-08 20:55:00|344.75|342.95|344.25|342.45|344.83|343.03|344.24|342.44|293
1752008400000|2025-07-08 21:00:00|344.24|342.44|345.45|343.65|345.45|343.65|344.24|342.44|323
1752008700000|2025-07-08 21:05:00|345.52|343.72|345.97|344.17|346.13|344.33|345.46|343.66|101
1752009000000|2025-07-08 21:10:00|345.98|344.18|346.1|344.3|346.77|344.97|345.97|344.17|190
1752009300000|2025-07-08 21:15:00|346.09|344.29|346.42|344.62|346.48|344.68|346.02|344.22|213
1752009600000|2025-07-08 21:20:00|346.4|344.6|345.96|344.16|346.4|344.6|345.94|344.14|211
1752009900000|2025-07-08 21:25:00|345.97|344.17|346.99|345.19|347|345.2|345.97|344.17|290
1752010200000|2025-07-08 21:30:00|346.98|345.18|347.35|345.55|347.73|345.93|346.98|345.18|239
1752010500000|2025-07-08 21:35:00|347.34|345.54|346.93|345.13|347.34|345.54|346.69|344.89|165
1752010800000|2025-07-08 21:40:00|346.92|345.12|347.06|345.26|347.3|345.5|346.4|344.6|118
1752011100000|2025-07-08 21:45:00|347.05|345.25|347.33|345.53|347.38|345.58|347.05|345.25|73
1752011400000|2025-07-08 21:50:00|347.31|345.51|347.75|345.95|347.87|346.07|347.31|345.51|51
1752011700000|2025-07-08 21:55:00|347.73|345.93|347.31|345.51|347.75|345.95|347.06|345.26|179
1752012000000|2025-07-08 22:00:00|347.33|345.53|347.42|345.62|348.5|346.7|347.33|345.53|380
1752012300000|2025-07-08 22:05:00|347.37|345.57|346.87|345.07|347.37|345.57|346.59|344.79|290
1752012600000|2025-07-08 22:10:00|346.89|345.09|346.72|344.92|347.12|345.32|346.6|344.8|246
1752012900000|2025-07-08 22:15:00|346.71|344.91|346.46|344.66|346.76|344.96|346.39|344.59|217
1752013200000|2025-07-08 22:20:00|346.45|344.65|346.19|344.39|346.56|344.76|345.99|344.19|232
1752013500000|2025-07-08 22:25:00|346.2|344.4|346.17|344.37|346.37|344.57|345.97|344.17|232
1752013800000|2025-07-08 22:30:00|346.18|344.38|346.52|344.72|346.52|344.72|346.05|344.25|277
1752014100000|2025-07-08 22:35:00|346.53|344.73|346.29|344.49|346.56|344.76|346.25|344.45|211
1752014400000|2025-07-08 22:40:00|346.28|344.48|346.85|345.05|346.86|345.06|346.28|344.48|215
1752014700000|2025-07-08 22:45:00|346.83|345.03|346.55|344.75|347|345.2|346.44|344.64|202
1752015000000|2025-07-08 22:50:00|346.53|344.73|346.02|344.22|346.53|344.73|345.95|344.15|252
1752015300000|2025-07-08 22:55:00|346.03|344.23|346.06|344.26|346.51|344.71|346.03|344.23|160
1752015600000|2025-07-08 23:00:00|346.07|344.27|345.58|343.78|346.12|344.32|345.53|343.73|216
1752015900000|2025-07-08 23:05:00|345.55|343.75|345.69|343.89|345.75|343.95|345.2|343.4|318
1752016200000|2025-07-08 23:10:00|345.71|343.91|346.1|344.3|346.26|344.46|345.53|343.73|315
1752016500000|2025-07-08 23:15:00|346.11|344.31|345.63|343.83|346.28|344.48|345.59|343.79|255
1752016800000|2025-07-08 23:20:00|345.62|343.82|345.5|343.7|345.64|343.84|345.26|343.46|206
1752017100000|2025-07-08 23:25:00|345.48|343.68|345.05|343.25|345.52|343.72|344.75|342.95|255
1752017400000|2025-07-08 23:30:00|345.07|343.27|345.14|343.34|345.34|343.54|344.91|343.11|291
1752017700000|2025-07-08 23:35:00|345.13|343.33|345.55|343.75|345.6|343.8|345.05|343.25|322
1752018000000|2025-07-08 23:40:00|345.59|343.79|345.87|344.07|346.23|344.43|345.55|343.75|289
1752018300000|2025-07-08 23:45:00|345.94|344.14|345.96|344.16|346.16|344.36|345.75|343.95|407
1752018600000|2025-07-08 23:50:00|345.95|344.15|345.68|343.88|346.03|344.23|345.65|343.85|311
1752018900000|2025-07-08 23:55:00|345.67|343.87|345.75|343.95|346.01|344.21|345.51|343.71|323
1752019200000|2025-07-09 00:00:00|345.76|343.96|345.82|344.02|346.15|344.35|345.72|343.92|379
1752019500000|2025-07-09 00:05:00|345.83|344.03|345.95|344.15|346.25|344.45|345.57|343.77|235
1752019800000|2025-07-09 00:10:00|345.96|344.16|345.34|343.54|345.96|344.16|345.02|343.22|377
1752020100000|2025-07-09 00:15:00|345.33|343.53|345.47|343.67|345.47|343.67|345.1|343.3|418
1752020400000|2025-07-09 00:20:00|345.46|343.66|344.89|343.09|345.75|343.95|344.89|343.09|203
1752020700000|2025-07-09 00:25:00|344.92|343.12|344.57|342.77|344.95|343.15|344.51|342.71|216
1752021000000|2025-07-09 00:30:00|344.58|342.78|344.21|342.41|344.65|342.85|344.07|342.27|195
1752021300000|2025-07-09 00:35:00|344.25|342.45|344.38|342.58|344.46|342.66|344.02|342.22|203
1752021600000|2025-07-09 00:40:00|344.35|342.55|345.05|343.25|345.19|343.39|344.35|342.55|266
1752021900000|2025-07-09 00:45:00|345.04|343.24|344.68|342.88|345.26|343.46|344.51|342.71|260
1752022200000|2025-07-09 00:50:00|344.66|342.86|344.9|343.1|344.98|343.18|344.35|342.55|251
1752022500000|2025-07-09 00:55:00|344.89|343.09|344.72|342.92|344.92|343.12|344.56|342.76|281
1752022800000|2025-07-09 01:00:00|344.68|342.88|345.71|343.91|345.71|343.91|344.61|342.81|251
1752023100000|2025-07-09 01:05:00|345.73|343.93|346.02|344.22|346.4|344.6|345.54|343.74|406
1752023400000|2025-07-09 01:10:00|346.05|344.25|345.4|343.6|346.06|344.26|345.26|343.46|419
1752023700000|2025-07-09 01:15:00|345.38|343.58|344.19|342.39|345.38|343.58|344.14|342.34|294
1752024000000|2025-07-09 01:20:00|344.14|342.34|343.86|342.06|344.24|342.44|343.43|341.63|394
1752024300000|2025-07-09 01:25:00|343.87|342.07|343.2|341.4|343.87|342.07|343.14|341.34|350
1752024600000|2025-07-09 01:30:00|343.15|341.35|343.22|341.42|343.36|341.56|342.89|341.09|300
1752024900000|2025-07-09 01:35:00|343.19|341.39|342.93|341.13|343.22|341.42|342.79|340.99|119
1752025200000|2025-07-09 01:40:00|342.92|341.12|343.27|341.47|343.64|341.84|342.8|341|181
1752025500000|2025-07-09 01:45:00|343.21|341.41|343.31|341.51|343.52|341.72|343.02|341.22|240
1752025800000|2025-07-09 01:50:00|343.26|341.46|343.39|341.59|343.6|341.8|343.26|341.46|120
1752026100000|2025-07-09 01:55:00|343.4|341.6|343.66|341.86|343.75|341.95|343.28|341.48|235
1752026400000|2025-07-09 02:00:00|343.67|341.87|343.76|341.96|343.76|341.96|343.45|341.65|251
1752026700000|2025-07-09 02:05:00|343.81|342.01|343.63|341.83|344.26|342.46|343.62|341.82|242
1752027000000|2025-07-09 02:10:00|343.61|341.81|343.85|342.05|344.13|342.33|343.6|341.8|282
1752027300000|2025-07-09 02:15:00|343.82|342.02|343.6|341.8|344.04|342.24|343.55|341.75|394
1752027600000|2025-07-09 02:20:00|343.61|341.81|343.33|341.53|343.61|341.81|343.02|341.22|369
1752027900000|2025-07-09 02:25:00|343.34|341.54|343.35|341.55|343.66|341.86|343.16|341.36|360
1752028200000|2025-07-09 02:30:00|343.36|341.56|343.45|341.65|344.11|342.31|343.33|341.53|302
1752028500000|2025-07-09 02:35:00|343.46|341.66|343.42|341.62|343.69|341.89|343.32|341.52|225
1752028800000|2025-07-09 02:40:00|343.43|341.63|344.02|342.22|344.32|342.52|343.43|341.63|238
1752029100000|2025-07-09 02:45:00|344.03|342.23|344.05|342.25|344.09|342.29|343.74|341.94|293
1752029400000|2025-07-09 02:50:00|344.06|342.26|343.76|341.96|344.12|342.32|343.75|341.95|199
1752029700000|2025-07-09 02:55:00|343.75|341.95|343.67|341.87|343.88|342.08|343.4|341.6|257
1752030000000|2025-07-09 03:00:00|343.7|341.9|344.25|342.45|344.5|342.7|343.61|341.81|230
1752030300000|2025-07-09 03:05:00|344.23|342.43|343.77|341.97|344.35|342.55|343.77|341.97|180
1752030600000|2025-07-09 03:10:00|343.79|341.99|343.2|341.4|343.87|342.07|343.18|341.38|238
1752030900000|2025-07-09 03:15:00|343.18|341.38|342.99|341.19|343.2|341.4|342.74|340.94|276
1752031200000|2025-07-09 03:20:00|342.95|341.15|343.22|341.42|343.25|341.45|342.93|341.13|214
1752031500000|2025-07-09 03:25:00|343.25|341.45|343.45|341.65|343.55|341.75|343.15|341.35|175
1752031800000|2025-07-09 03:30:00|343.44|341.64|342.9|341.1|343.45|341.65|342.9|341.1|203
1752032100000|2025-07-09 03:35:00|342.93|341.13|342.94|341.14|343.19|341.39|342.67|340.87|286
1752032400000|2025-07-09 03:40:00|342.93|341.13|343.06|341.26|343.27|341.47|342.84|341.04|165
1752032700000|2025-07-09 03:45:00|343.05|341.25|343.24|341.44|343.31|341.51|342.82|341.02|215
1752033000000|2025-07-09 03:50:00|343.23|341.43|342.96|341.16|343.41|341.61|342.95|341.15|165
1752033300000|2025-07-09 03:55:00|342.95|341.15|342.8|341|343.15|341.35|342.69|340.89|298
1752033600000|2025-07-09 04:00:00|342.85|341.05|342.7|340.9|342.92|341.12|342.64|340.84|245
1752033900000|2025-07-09 04:05:00|342.71|340.91|343.34|341.54|343.5|341.7|342.69|340.89|216
1752034200000|2025-07-09 04:10:00|343.35|341.55|343.06|341.26|343.35|341.55|342.99|341.19|190
1752034500000|2025-07-09 04:15:00|343.11|341.31|343.18|341.38|343.5|341.7|343.06|341.26|132
1752034800000|2025-07-09 04:20:00|343.23|341.43|342.97|341.17|343.35|341.55|342.96|341.16|195
1752035100000|2025-07-09 04:25:00|343|341.2|343.34|341.54|343.62|341.82|342.83|341.03|151
1752035400000|2025-07-09 04:30:00|343.35|341.55|343.95|342.15|343.95|342.15|343.29|341.49|147
1752035700000|2025-07-09 04:35:00|344|342.2|344.45|342.65|344.45|342.65|343.85|342.05|170
1752036000000|2025-07-09 04:40:00|344.46|342.66|344.67|342.87|344.91|343.11|344.46|342.66|274
1752036300000|2025-07-09 04:45:00|344.66|342.86|344.75|342.95|344.85|343.05|344.48|342.68|246
1752036600000|2025-07-09 04:50:00|344.76|342.96|344.76|342.96|345.05|343.25|344.75|342.95|167
1752036900000|2025-07-09 04:55:00|344.75|342.95|345.45|343.65|345.45|343.65|344.74|342.94|191
1752037200000|2025-07-09 05:00:00|345.44|343.64|345.4|343.6|346.3|344.5|345.35|343.55|383
1752037500000|2025-07-09 05:05:00|345.32|343.52|344.85|343.05|345.32|343.52|344.55|342.75|326
1752037800000|2025-07-09 05:10:00|344.9|343.1|344.75|342.95|344.92|343.12|344.46|342.66|248
1752038100000|2025-07-09 05:15:00|344.85|343.05|345.05|343.25|345.15|343.35|344.82|343.02|271
1752038400000|2025-07-09 05:20:00|345.03|343.23|345.05|343.25|345.25|343.45|344.9|343.1|242
1752038700000|2025-07-09 05:25:00|345.03|343.23|344.73|342.93|345.05|343.25|344.65|342.85|103
1752039000000|2025-07-09 05:30:00|344.68|342.88|345.3|343.5|345.34|343.54|344.44|342.64|179
1752039300000|2025-07-09 05:35:00|345.25|343.45|347.74|345.94|348.55|346.75|345.25|343.45|504
1752039600000|2025-07-09 05:40:00|347.66|345.86|349.1|347.3|349.15|347.35|347.65|345.85|423
1752039900000|2025-07-09 05:45:00|349.08|347.28|348.14|346.34|349.3|347.5|347.25|345.45|399
1752040200000|2025-07-09 05:50:00|348.15|346.35|347.86|346.06|348.28|346.48|347.78|345.98|227
1752040500000|2025-07-09 05:55:00|347.87|346.07|348.25|346.45|348.25|346.45|347.6|345.8|204
1752040800000|2025-07-09 06:00:00|348.3|346.5|348.15|346.35|349.05|347.25|348.01|346.21|280
1752041100000|2025-07-09 06:05:00|348.18|346.38|347.85|346.05|348.45|346.65|347.76|345.96|218
1752041400000|2025-07-09 06:10:00|347.9|346.1|348.4|346.6|348.56|346.76|347.45|345.65|243
1752041700000|2025-07-09 06:15:00|348.38|346.58|348.55|346.75|348.55|346.75|348.1|346.3|291
1752042000000|2025-07-09 06:20:00|348.5|346.7|347.85|346.05|348.55|346.75|347.8|346|275
1752042300000|2025-07-09 06:25:00|347.84|346.04|347.73|345.93|348.01|346.21|347.55|345.75|205
1752042600000|2025-07-09 06:30:00|347.75|345.95|347.75|345.95|347.85|346.05|347.56|345.76|154
1752042900000|2025-07-09 06:35:00|347.73|345.93|347.75|345.95|347.9|346.1|347.4|345.6|186
1752043200000|2025-07-09 06:40:00|347.72|345.92|347.77|345.97|347.86|346.06|347.3|345.5|168
1752043500000|2025-07-09 06:45:00|347.75|345.95|348.15|346.35|348.25|346.45|347.75|345.95|194
1752043800000|2025-07-09 06:50:00|348.16|346.36|348.95|347.15|349.15|347.35|348.16|346.36|333
1752044100000|2025-07-09 06:55:00|348.94|347.14|349.1|347.3|349.15|347.35|348.74|346.94|103
1752044400000|2025-07-09 07:00:00|349.05|347.25|348.65|346.85|349.15|347.35|348.43|346.63|186
1752044700000|2025-07-09 07:05:00|348.75|346.95|348.85|347.05|349.15|347.35|348.7|346.9|174
1752045000000|2025-07-09 07:10:00|348.84|347.04|348.1|346.3|348.85|347.05|348.07|346.27|178
1752045300000|2025-07-09 07:15:00|348.13|346.33|348.76|346.96|348.76|346.96|348|346.2|272
1752045600000|2025-07-09 07:20:00|348.75|346.95|348.45|346.65|348.85|347.05|348.26|346.46|152
1752045900000|2025-07-09 07:25:00|348.35|346.55|348.45|346.65|348.5|346.7|348.12|346.32|155
1752046200000|2025-07-09 07:30:00|348.44|346.64|348.8|347|348.85|347.05|348.33|346.53|90
1752046500000|2025-07-09 07:35:00|348.75|346.95|348.42|346.62|348.77|346.97|348.41|346.61|152
1752046800000|2025-07-09 07:40:00|348.45|346.65|348.17|346.37|348.45|346.65|348.12|346.32|139
1752047100000|2025-07-09 07:45:00|348.19|346.39|348.9|347.1|349.15|347.35|348.15|346.35|209
1752047400000|2025-07-09 07:50:00|348.89|347.09|349.15|347.35|349.45|347.65|348.88|347.08|225
1752047700000|2025-07-09 07:55:00|349.14|347.34|349.3|347.5|349.65|347.85|349.02|347.22|198
1752048000000|2025-07-09 08:00:00|349.28|347.48|349.65|347.85|349.75|347.95|349.1|347.3|222
1752048300000|2025-07-09 08:05:00|349.6|347.8|349.3|347.5|349.65|347.85|349.3|347.5|150
1752048600000|2025-07-09 08:10:00|349.34|347.54|349.25|347.45|349.55|347.75|349.07|347.27|146
1752048900000|2025-07-09 08:15:00|349.23|347.43|349.04|347.24|349.29|347.49|348.63|346.83|363
1752049200000|2025-07-09 08:20:00|349.05|347.25|348.5|346.7|349.55|347.75|348.37|346.57|280
1752049500000|2025-07-09 08:25:00|348.48|346.68|349.05|347.25|349.05|347.25|348.47|346.67|272
1752049800000|2025-07-09 08:30:00|349.04|347.24|348.83|347.03|349.35|347.55|348.7|346.9|404
1752050100000|2025-07-09 08:35:00|348.85|347.05|349|347.2|349|347.2|348.5|346.7|312
1752050400000|2025-07-09 08:40:00|348.99|347.19|349.05|347.25|349.06|347.26|348.71|346.91|204
1752050700000|2025-07-09 08:45:00|349.06|347.26|350.65|348.85|350.7|348.9|348.99|347.19|408
1752051000000|2025-07-09 08:50:00|350.7|348.9|350.05|348.25|350.85|349.05|349.99|348.19|368
1752051300000|2025-07-09 08:55:00|350.03|348.23|350.05|348.25|350.45|348.65|349.92|348.12|264
1752051600000|2025-07-09 09:00:00|350.04|348.24|349.65|347.85|350.3|348.5|349.53|347.73|229
1752051900000|2025-07-09 09:05:00|349.64|347.84|349.17|347.37|349.75|347.95|349.14|347.34|217
1752052200000|2025-07-09 09:10:00|349.15|347.35|349.03|347.23|349.32|347.52|348.85|347.05|242
1752052500000|2025-07-09 09:15:00|349.06|347.26|349.05|347.25|349.45|347.65|348.98|347.18|197
1752052800000|2025-07-09 09:20:00|349.02|347.22|349.35|347.55|349.4|347.6|348.8|347|200
1752053100000|2025-07-09 09:25:00|349.24|347.44|349.34|347.54|349.45|347.65|348.83|347.03|248
1752053400000|2025-07-09 09:30:00|349.35|347.55|348.85|347.05|349.35|347.55|348.75|346.95|165
1752053700000|2025-07-09 09:35:00|348.83|347.03|348.77|346.97|349|347.2|348.74|346.94|129
1752054000000|2025-07-09 09:40:00|348.75|346.95|349.06|347.26|349.08|347.28|348.55|346.75|220
1752054300000|2025-07-09 09:45:00|349.07|347.27|349.34|347.54|349.36|347.56|349|347.2|204
1752054600000|2025-07-09 09:50:00|349.29|347.49|349.17|347.37|349.35|347.55|349.11|347.31|108
1752054900000|2025-07-09 09:55:00|349.15|347.35|349.05|347.25|349.37|347.57|349.01|347.21|107
1752055200000|2025-07-09 10:00:00|349.04|347.24|348.55|346.75|349.04|347.24|348.33|346.53|204
1752055500000|2025-07-09 10:05:00|348.58|346.78|349.25|347.45|349.25|347.45|348.24|346.44|174
1752055800000|2025-07-09 10:10:00|349.29|347.49|349.36|347.56|349.84|348.04|349.15|347.35|301
1752056100000|2025-07-09 10:15:00|349.34|347.54|349.75|347.95|350.06|348.26|349.31|347.51|268
1752056400000|2025-07-09 10:20:00|349.76|347.96|349.75|347.95|349.91|348.11|349.55|347.75|158
1752056700000|2025-07-09 10:25:00|349.71|347.91|349.56|347.76|349.71|347.91|349.34|347.54|152
1752057000000|2025-07-09 10:30:00|349.65|347.85|350.05|348.25|350.35|348.55|349.64|347.84|276
1752057300000|2025-07-09 10:35:00|350|348.2|350.15|348.35|350.25|348.45|349.77|347.97|240
1752057600000|2025-07-09 10:40:00|350.14|348.34|351.07|349.27|351.3|349.5|350.1|348.3|282
1752057900000|2025-07-09 10:45:00|351.05|349.25|350.94|349.14|351.12|349.32|350.75|348.95|122
1752058200000|2025-07-09 10:50:00|350.93|349.13|350.45|348.65|351.1|349.3|350.25|348.45|160
1752058500000|2025-07-09 10:55:00|350.55|348.75|351.35|349.55|351.35|349.55|350.55|348.75|115
1752058800000|2025-07-09 11:00:00|351.4|349.6|351.25|349.45|351.75|349.95|351.2|349.4|261
1752059100000|2025-07-09 11:05:00|351.3|349.5|351.5|349.7|351.6|349.8|351.2|349.4|281
1752059400000|2025-07-09 11:10:00|351.45|349.65|351.85|350.05|351.95|350.15|351.45|349.65|268
1752059700000|2025-07-09 11:15:00|351.84|350.04|352.15|350.35|352.45|350.65|351.65|349.85|321
1752060000000|2025-07-09 11:20:00|352.1|350.3|352.25|350.45|352.3|350.5|351.7|349.9|205
1752060300000|2025-07-09 11:25:00|352.21|350.41|351.87|350.07|352.21|350.41|351.85|350.05|117
1752060600000|2025-07-09 11:30:00|351.86|350.06|351.86|350.06|352.45|350.65|351.85|350.05|149
1752060900000|2025-07-09 11:35:00|351.85|350.05|351.7|349.9|352.35|350.55|351.65|349.85|221
1752061200000|2025-07-09 11:40:00|351.69|349.89|352.37|350.57|352.5|350.7|351.3|349.5|272
1752061500000|2025-07-09 11:45:00|352.42|350.62|353.45|351.65|353.85|352.05|352.37|350.57|498
1752061800000|2025-07-09 11:50:00|353.5|351.7|353.65|351.85|353.65|351.85|353.31|351.51|276
1752062100000|2025-07-09 11:55:00|353.64|351.84|353.2|351.4|353.65|351.85|353.02|351.22|321
1752062400000|2025-07-09 12:00:00|353.24|351.44|354.05|352.25|354.05|352.25|353|351.2|342
1752062700000|2025-07-09 12:05:00|354.03|352.23|354.34|352.54|354.6|352.8|353.75|351.95|376
1752063000000|2025-07-09 12:10:00|354.33|352.53|355.05|353.25|355.1|353.3|354.23|352.43|570
1752063300000|2025-07-09 12:15:00|354.95|353.15|355.05|353.25|355.55|353.75|354.42|352.62|487
1752063600000|2025-07-09 12:20:00|355.14|353.34|355.63|353.83|355.65|353.85|354.94|353.14|386
1752063900000|2025-07-09 12:25:00|355.65|353.85|355.85|354.05|355.86|354.06|355.46|353.66|417
1752064200000|2025-07-09 12:30:00|355.84|354.04|355.15|353.35|355.87|354.07|354.75|352.95|437
1752064500000|2025-07-09 12:35:00|355.14|353.34|355.35|353.55|355.35|353.55|355.12|353.32|122
1752064800000|2025-07-09 12:40:00|355.3|353.5|356.14|354.34|356.15|354.35|355.14|353.34|331
1752065100000|2025-07-09 12:45:00|356.13|354.33|355.92|354.12|356.2|354.4|355.33|353.53|284
1752065400000|2025-07-09 12:50:00|355.91|354.11|355.41|353.61|355.91|354.11|355.39|353.59|287
1752065700000|2025-07-09 12:55:00|355.36|353.56|355.55|353.75|355.55|353.75|354.94|353.14|191
1752066000000|2025-07-09 13:00:00|355.5|353.7|356.9|355.1|357.05|355.25|355.5|353.7|278
1752066300000|2025-07-09 13:05:00|356.89|355.09|356.76|354.96|357.44|355.64|356.75|354.95|333
1752066600000|2025-07-09 13:10:00|356.75|354.95|357.37|355.57|357.37|355.57|356.55|354.75|250
1752066900000|2025-07-09 13:15:00|357.35|355.55|356.9|355.1|357.5|355.7|356.75|354.95|206
1752067200000|2025-07-09 13:20:00|356.95|355.15|356.99|355.19|357.15|355.35|356.19|354.39|274
1752067500000|2025-07-09 13:25:00|356.95|355.15|356.17|354.37|357.05|355.25|356.01|354.21|311
1752067800000|2025-07-09 13:30:00|356.2|354.4|355.74|353.94|356.48|354.68|355.54|353.74|543
1752068100000|2025-07-09 13:35:00|355.89|354.09|356.35|354.55|356.35|354.55|355.62|353.82|425
1752068400000|2025-07-09 13:40:00|356.25|354.45|355.57|353.77|356.7|354.9|355.04|353.24|354
1752068700000|2025-07-09 13:45:00|355.67|353.87|356.05|354.25|356.05|354.25|355.22|353.42|411
1752069000000|2025-07-09 13:50:00|356.08|354.28|355.38|353.58|356.17|354.37|355.02|353.22|506
1752069300000|2025-07-09 13:55:00|355.4|353.6|354.78|352.98|355.4|353.6|354.22|352.42|426
1752069600000|2025-07-09 14:00:00|354.76|352.96|354.43|352.63|354.76|352.96|353.98|352.18|340
1752069900000|2025-07-09 14:05:00|354.4|352.6|354.81|353.01|355.45|353.65|354.25|352.45|319
1752070200000|2025-07-09 14:10:00|354.78|352.98|355.21|353.41|355.57|353.77|354.78|352.98|250
1752070500000|2025-07-09 14:15:00|355.19|353.39|354.95|353.15|355.45|353.65|354.74|352.94|228
1752070800000|2025-07-09 14:20:00|354.93|353.13|355.05|353.25|355.05|353.25|354.32|352.52|230
1752071100000|2025-07-09 14:25:00|355.04|353.24|352.94|351.14|355.65|353.85|352.94|351.14|406
1752071400000|2025-07-09 14:30:00|352.93|351.13|351.97|350.17|352.94|351.14|351.49|349.69|621
1752071700000|2025-07-09 14:35:00|351.96|350.16|351.43|349.63|351.99|350.19|350.79|348.99|554
1752072000000|2025-07-09 14:40:00|351.46|349.66|351|349.2|351.46|349.66|350.85|349.05|345
1752072300000|2025-07-09 14:45:00|351.05|349.25|350.6|348.8|351.45|349.65|350.16|348.36|341
1752072600000|2025-07-09 14:50:00|350.59|348.79|351.37|349.57|351.75|349.95|350.27|348.47|275
1752072900000|2025-07-09 14:55:00|351.23|349.43|352.15|350.35|352.8|351|351.23|349.43|277
1752073200000|2025-07-09 15:00:00|352.11|350.31|352.85|351.05|352.98|351.18|351.95|350.15|249
1752073500000|2025-07-09 15:05:00|352.83|351.03|352.45|350.65|353.03|351.23|352.45|350.65|347
1752073800000|2025-07-09 15:10:00|352.44|350.64|351.25|349.45|352.57|350.77|351.25|349.45|300
1752074100000|2025-07-09 15:15:00|351.28|349.48|352.55|350.75|352.55|350.75|351.28|349.48|333
1752074400000|2025-07-09 15:20:00|352.51|350.71|353.25|351.45|353.64|351.84|352.51|350.71|293
1752074700000|2025-07-09 15:25:00|353.23|351.43|353.55|351.75|353.83|352.03|353.22|351.42|341
1752075000000|2025-07-09 15:30:00|353.56|351.76|353.52|351.72|353.85|352.05|353.35|351.55|382
1752075300000|2025-07-09 15:35:00|353.5|351.7|352.94|351.14|353.9|352.1|352.83|351.03|468
1752075600000|2025-07-09 15:40:00|352.95|351.15|352.56|350.76|353.17|351.37|352.55|350.75|277
1752075900000|2025-07-09 15:45:00|352.61|350.81|352.76|350.96|353.06|351.26|352.53|350.73|240
1752076200000|2025-07-09 15:50:00|352.75|350.95|352.58|350.78|353.25|351.45|352.44|350.64|455
1752076500000|2025-07-09 15:55:00|352.61|350.81|353.3|351.5|353.35|351.55|352.52|350.72|355
1752076800000|2025-07-09 16:00:00|353.2|351.4|354.91|353.11|354.95|353.15|353.2|351.4|352
1752077100000|2025-07-09 16:05:00|354.95|353.15|354.65|352.85|355.25|353.45|354.2|352.4|355
1752077400000|2025-07-09 16:10:00|354.6|352.8|354.75|352.95|355.35|353.55|354.25|352.45|339
1752077700000|2025-07-09 16:15:00|354.74|352.94|355.34|353.54|355.55|353.75|354.35|352.55|479
1752078000000|2025-07-09 16:20:00|355.29|353.49|354.35|352.55|355.29|353.49|354.15|352.35|385
1752078300000|2025-07-09 16:25:00|354.4|352.6|354.35|352.55|354.7|352.9|354.29|352.49|377
1752078600000|2025-07-09 16:30:00|354.45|352.65|354.6|352.8|354.85|353.05|354.22|352.42|338
1752078900000|2025-07-09 16:35:00|354.65|352.85|354.35|352.55|355.15|353.35|354.29|352.49|355
1752079200000|2025-07-09 16:40:00|354.3|352.5|353.97|352.17|354.38|352.58|353.9|352.1|283
1752079500000|2025-07-09 16:45:00|353.98|352.18|354.85|353.05|354.85|353.05|353.9|352.1|192
1752079800000|2025-07-09 16:50:00|354.8|353|354.35|352.55|354.9|353.1|354.35|352.55|285
1752080100000|2025-07-09 16:55:00|354.46|352.66|354.65|352.85|354.67|352.87|354.1|352.3|213
1752080400000|2025-07-09 17:00:00|354.64|352.84|353.69|351.89|354.65|352.85|353.51|351.71|355
1752080700000|2025-07-09 17:05:00|353.66|351.86|354.16|352.36|354.51|352.71|353.66|351.86|355
1752081000000|2025-07-09 17:10:00|354.17|352.37|353.95|352.15|354.25|352.45|353.73|351.93|281
1752081300000|2025-07-09 17:15:00|353.94|352.14|354.15|352.35|354.21|352.41|353.5|351.7|264
1752081600000|2025-07-09 17:20:00|354.12|352.32|353.11|351.31|354.15|352.35|352.29|350.49|281
1752081900000|2025-07-09 17:25:00|353.13|351.33|352.95|351.15|353.17|351.37|352.79|350.99|255
1752082200000|2025-07-09 17:30:00|352.92|351.12|352.75|350.95|353.15|351.35|352.6|350.8|299
1752082500000|2025-07-09 17:35:00|352.74|350.94|353.02|351.22|353.25|351.45|352.74|350.94|344
1752082800000|2025-07-09 17:40:00|353|351.2|352.15|350.35|353.35|351.55|352.14|350.34|278
1752083100000|2025-07-09 17:45:00|352.1|350.3|351.55|349.75|352.15|350.35|351.02|349.22|458
1752083400000|2025-07-09 17:50:00|351.54|349.74|351.45|349.65|351.85|350.05|351.02|349.22|387
1752083700000|2025-07-09 17:55:00|351.44|349.64|351.95|350.15|351.95|350.15|351.38|349.58|226
1752084000000|2025-07-09 18:00:00|351.94|350.14|352.55|350.75|352.55|350.75|351.92|350.12|254
1752084300000|2025-07-09 18:05:00|352.54|350.74|354.25|352.45|354.55|352.75|352.32|350.52|432
1752084600000|2025-07-09 18:10:00|354.32|352.52|354.95|353.15|354.95|353.15|354.06|352.26|557
1752084900000|2025-07-09 18:15:00|354.85|353.05|355.03|353.23|355.25|353.45|354.35|352.55|539
1752085200000|2025-07-09 18:20:00|355.04|353.24|355.75|353.95|355.81|354.01|354.61|352.81|572
1752085500000|2025-07-09 18:25:00|355.73|353.93|355.35|353.55|355.95|354.15|355.05|353.25|469
1752085800000|2025-07-09 18:30:00|355.3|353.5|355.2|353.4|355.35|353.55|354.85|353.05|492
1752086100000|2025-07-09 18:35:00|355.25|353.45|355.44|353.64|356.5|354.7|355.09|353.29|370
1752086400000|2025-07-09 18:40:00|355.4|353.6|354.6|352.8|355.45|353.65|354.6|352.8|327
1752086700000|2025-07-09 18:45:00|354.5|352.7|355.3|353.5|355.75|353.95|354.4|352.6|340
1752087000000|2025-07-09 18:50:00|355.25|353.45|354.95|353.15|355.3|353.5|354.93|353.13|201
1752087300000|2025-07-09 18:55:00|354.93|353.13|355.05|353.25|355.15|353.35|354.84|353.04|156
1752087600000|2025-07-09 19:00:00|355.1|353.3|355.26|353.46|355.26|353.46|354.85|353.05|144
1752087900000|2025-07-09 19:05:00|355.29|353.49|354.91|353.11|355.35|353.55|354.8|353|141
1752088200000|2025-07-09 19:10:00|354.9|353.1|355.45|353.65|355.45|353.65|354.9|353.1|225
1752088500000|2025-07-09 19:15:00|355.46|353.66|356.9|355.1|356.95|355.15|355.43|353.63|274
1752088800000|2025-07-09 19:20:00|356.85|355.05|357.88|356.08|358.05|356.25|356.85|355.05|514
1752089100000|2025-07-09 19:25:00|357.85|356.05|358.51|356.71|358.51|356.71|357.8|356|422
1752089400000|2025-07-09 19:30:00|358.55|356.75|359.15|357.35|359.4|357.6|358.35|356.55|351
1752089700000|2025-07-09 19:35:00|359.2|357.4|360.18|358.38|360.7|358.9|358.63|356.83|576
1752090000000|2025-07-09 19:40:00|360.26|358.46|360.95|359.15|361.44|359.64|360.23|358.43|603
1752090300000|2025-07-09 19:45:00|360.99|359.19|362.04|360.24|362.15|360.35|360.78|358.98|473
1752090600000|2025-07-09 19:50:00|362.03|360.23|364.29|362.49|364.4|362.6|361.95|360.15|540
1752090900000|2025-07-09 19:55:00|364.35|362.55|363.34|361.54|364.46|362.66|362.33|360.53|750
1752091200000|2025-07-09 20:00:00|363.33|361.53|363.85|362.05|364.69|362.89|363.27|361.47|768
1752091500000|2025-07-09 20:05:00|363.84|362.04|362.75|360.95|364.1|362.3|362.38|360.58|783
1752091800000|2025-07-09 20:10:00|362.76|360.96|362.15|360.35|363.75|361.95|361.35|359.55|547
1752092100000|2025-07-09 20:15:00|362.05|360.25|362.55|360.75|363.47|361.67|361.5|359.7|499
1752092400000|2025-07-09 20:20:00|362.52|360.72|360.85|359.05|362.65|360.85|360.66|358.86|530
1752092700000|2025-07-09 20:25:00|360.87|359.07|360.8|359|361.45|359.65|360.12|358.32|507
1752093000000|2025-07-09 20:30:00|360.79|358.99|360.54|358.74|360.79|358.99|359.6|357.8|455
1752093300000|2025-07-09 20:35:00|360.55|358.75|362.03|360.23|362.86|361.06|360.53|358.73|732
1752093600000|2025-07-09 20:40:00|362.02|360.22|362.55|360.75|362.65|360.85|361.54|359.74|662
1752093900000|2025-07-09 20:45:00|362.57|360.77|362.23|360.43|362.93|361.13|361.85|360.05|557
1752094200000|2025-07-09 20:50:00|362.22|360.42|361.87|360.07|363.01|361.21|361.86|360.06|488
1752094500000|2025-07-09 20:55:00|361.86|360.06|362.76|360.96|362.86|361.06|361.62|359.82|478
1752094800000|2025-07-09 21:00:00|362.74|360.94|363.62|361.82|363.62|361.82|362.4|360.6|589
1752095100000|2025-07-09 21:05:00|363.63|361.83|363.97|362.17|364.3|362.5|363.2|361.4|617
1752095400000|2025-07-09 21:10:00|363.96|362.16|364.56|362.76|364.57|362.77|363.39|361.59|503
1752095700000|2025-07-09 21:15:00|364.55|362.75|364.68|362.88|364.85|363.05|363.98|362.18|525
1752096000000|2025-07-09 21:20:00|364.69|362.89|365.93|364.13|366.87|365.07|364.69|362.89|383
1752096300000|2025-07-09 21:25:00|365.94|364.14|365.58|363.78|366.29|364.49|365.34|363.54|302
1752096600000|2025-07-09 21:30:00|365.56|363.76|364.65|362.85|365.64|363.84|364.65|362.85|362
1752096900000|2025-07-09 21:35:00|364.64|362.84|364.55|362.75|364.73|362.93|363.83|362.03|364
1752097200000|2025-07-09 21:40:00|364.54|362.74|364.34|362.54|364.6|362.8|363.94|362.14|371
1752097500000|2025-07-09 21:45:00|364.38|362.58|365.84|364.04|366.26|364.46|364.38|362.58|279
1752097800000|2025-07-09 21:50:00|365.83|364.03|364.65|362.85|365.84|364.04|364.24|362.44|331
1752098100000|2025-07-09 21:55:00|364.68|362.88|364.4|362.6|365.1|363.3|364.37|362.57|138
1752098400000|2025-07-09 22:00:00|364.37|362.57|364.92|363.12|365.65|363.85|364.37|362.57|525
1752098700000|2025-07-09 22:05:00|364.88|363.08|366.05|364.25|366.13|364.33|364.68|362.88|303
1752099000000|2025-07-09 22:10:00|366.15|364.35|366.16|364.36|366.73|364.93|366.05|364.25|423
1752099300000|2025-07-09 22:15:00|366.15|364.35|366.33|364.53|366.45|364.65|365.94|364.14|400
1752099600000|2025-07-09 22:20:00|366.32|364.52|365.37|363.57|366.41|364.61|365.15|363.35|382
1752099900000|2025-07-09 22:25:00|365.42|363.62|364.96|363.16|365.45|363.65|364.74|362.94|255
1752100200000|2025-07-09 22:30:00|364.95|363.15|364.79|362.99|365.05|363.25|364.64|362.84|294
1752100500000|2025-07-09 22:35:00|364.77|362.97|364.78|362.98|364.78|362.98|364.42|362.62|218
1752100800000|2025-07-09 22:40:00|364.84|363.04|365.21|363.41|365.55|363.75|364.84|363.04|348
1752101100000|2025-07-09 22:45:00|365.24|363.44|365.73|363.93|365.74|363.94|364.94|363.14|424
1752101400000|2025-07-09 22:50:00|365.69|363.89|364.9|363.1|365.69|363.89|364.79|362.99|348
1752101700000|2025-07-09 22:55:00|364.89|363.09|366.07|364.27|366.13|364.33|364.75|362.95|390
1752102000000|2025-07-09 23:00:00|366.08|364.28|365.14|363.34|366.08|364.28|365.06|363.26|399
1752102300000|2025-07-09 23:05:00|365.17|363.37|365.15|363.35|365.71|363.91|365.14|363.34|469
1752102600000|2025-07-09 23:10:00|365.16|363.36|364.25|362.45|365.19|363.39|364.25|362.45|289
1752102900000|2025-07-09 23:15:00|364.26|362.46|364.65|362.85|364.65|362.85|364.15|362.35|399
1752103200000|2025-07-09 23:20:00|364.66|362.86|364.27|362.47|364.67|362.87|364|362.2|307
1752103500000|2025-07-09 23:25:00|364.25|362.45|364.09|362.29|364.66|362.86|364.01|362.21|344
1752103800000|2025-07-09 23:30:00|364.08|362.28|364.17|362.37|364.49|362.69|363.85|362.05|400
1752104100000|2025-07-09 23:35:00|364.18|362.38|364.04|362.24|364.37|362.57|363.94|362.14|353
1752104400000|2025-07-09 23:40:00|364.05|362.25|362.93|361.13|364.07|362.27|362.87|361.07|291
1752104700000|2025-07-09 23:45:00|362.95|361.15|362.78|360.98|363.13|361.33|362.63|360.83|389
1752105000000|2025-07-09 23:50:00|362.77|360.97|362.64|360.84|362.77|360.97|362.22|360.42|292
1752105300000|2025-07-09 23:55:00|362.55|360.75|363|361.2|363.02|361.22|362.55|360.75|336
1752105600000|2025-07-10 00:00:00|363.02|361.22|363.75|361.95|364.25|362.45|363.02|361.22|416
1752105900000|2025-07-10 00:05:00|363.81|362.01|363.38|361.58|364.23|362.43|363.38|361.58|399
1752106200000|2025-07-10 00:10:00|363.35|361.55|363.35|361.55|363.83|362.03|363.05|361.25|495
1752106500000|2025-07-10 00:15:00|363.34|361.54|363.1|361.3|363.43|361.63|362.87|361.07|516
1752106800000|2025-07-10 00:20:00|363.13|361.33|363.19|361.39|363.3|361.5|362.56|360.76|574
1752107100000|2025-07-10 00:25:00|363.2|361.4|362.12|360.32|363.25|361.45|361.95|360.15|560
1752107400000|2025-07-10 00:30:00|362.13|360.33|362.07|360.27|362.75|360.95|361.88|360.08|624
1752107700000|2025-07-10 00:35:00|362.06|360.26|360.95|359.15|362.06|360.26|360.85|359.05|310
1752108000000|2025-07-10 00:40:00|360.77|358.97|361.16|359.36|361.16|359.36|360.76|358.96|445
1752108300000|2025-07-10 00:45:00|361.17|359.37|361.1|359.3|361.83|360.03|360.85|359.05|531
1752108600000|2025-07-10 00:50:00|361.08|359.28|360.51|358.71|361.35|359.55|360.35|358.55|451
1752108900000|2025-07-10 00:55:00|360.5|358.7|360.17|358.37|360.5|358.7|359.98|358.18|343
1752109200000|2025-07-10 01:00:00|360.09|358.29|360.72|358.92|360.85|359.05|360.09|358.29|358
1752109500000|2025-07-10 01:05:00|360.79|358.99|360.87|359.07|360.94|359.14|360.54|358.74|369
1752109800000|2025-07-10 01:10:00|360.86|359.06|361.73|359.93|361.74|359.94|360.52|358.72|538
1752110100000|2025-07-10 01:15:00|361.74|359.94|362.58|360.78|362.64|360.84|361.5|359.7|414
1752110400000|2025-07-10 01:20:00|362.64|360.84|362.12|360.32|362.65|360.85|361.85|360.05|415
1752110700000|2025-07-10 01:25:00|362.15|360.35|362.28|360.48|362.49|360.69|362.15|360.35|502
1752111000000|2025-07-10 01:30:00|362.27|360.47|361.84|360.04|362.34|360.54|361.75|359.95|464
1752111300000|2025-07-10 01:35:00|361.83|360.03|362.88|361.08|362.88|361.08|361.83|360.03|284
1752111600000|2025-07-10 01:40:00|362.86|361.06|362.78|360.98|362.95|361.15|362.65|360.85|136
1752111900000|2025-07-10 01:45:00|362.77|360.97|362.86|361.06|362.97|361.17|362.55|360.75|318
1752112200000|2025-07-10 01:50:00|362.87|361.07|363.16|361.36|363.24|361.44|362.55|360.75|376
1752112500000|2025-07-10 01:55:00|363.15|361.35|362.45|360.65|363.17|361.37|362.34|360.54|272
1752112800000|2025-07-10 02:00:00|362.44|360.64|363.67|361.87|363.82|362.02|362.44|360.64|419
1752113100000|2025-07-10 02:05:00|363.66|361.86|363.73|361.93|363.8|362|363.35|361.55|515
1752113400000|2025-07-10 02:10:00|363.68|361.88|364.37|362.57|364.65|362.85|363.65|361.85|466
1752113700000|2025-07-10 02:15:00|364.39|362.59|364.51|362.71|364.66|362.86|363.96|362.16|354
1752114000000|2025-07-10 02:20:00|364.5|362.7|364.46|362.66|365.19|363.39|364.35|362.55|451
1752114300000|2025-07-10 02:25:00|364.39|362.59|364.07|362.27|365.15|363.35|364.05|362.25|422
1752114600000|2025-07-10 02:30:00|364.06|362.26|363.93|362.13|364.74|362.94|363.74|361.94|342
1752114900000|2025-07-10 02:35:00|363.78|361.98|363.4|361.6|363.94|362.14|363.15|361.35|326
1752115200000|2025-07-10 02:40:00|363.39|361.59|364|362.2|364.26|362.46|363.39|361.59|309
1752115500000|2025-07-10 02:45:00|363.95|362.15|364.98|363.18|365.09|363.29|363.95|362.15|331
1752115800000|2025-07-10 02:50:00|364.99|363.19|365.18|363.38|365.26|363.46|364.98|363.18|233
1752116100000|2025-07-10 02:55:00|365.12|363.32|365.23|363.43|365.23|363.43|365.05|363.25|239
1752116400000|2025-07-10 03:00:00|365.22|363.42|365.75|363.95|365.75|363.95|365.15|363.35|221
1752116700000|2025-07-10 03:05:00|365.8|364|365.65|363.85|365.85|364.05|365.48|363.68|95
1752117000000|2025-07-10 03:10:00|365.63|363.83|365.14|363.34|365.65|363.85|365.14|363.34|210
1752117300000|2025-07-10 03:15:00|365.15|363.35|365.48|363.68|365.65|363.85|365.15|363.35|242
1752117600000|2025-07-10 03:20:00|365.46|363.66|364.96|363.16|365.47|363.67|364.95|363.15|265
1752117900000|2025-07-10 03:25:00|364.95|363.15|364.97|363.17|365.09|363.29|364.75|362.95|307
1752118200000|2025-07-10 03:30:00|364.98|363.18|364.59|362.79|365.15|363.35|364.47|362.67|375
1752118500000|2025-07-10 03:35:00|364.57|362.77|364.68|362.88|365.09|363.29|364.55|362.75|338
1752118800000|2025-07-10 03:40:00|364.64|362.84|364.7|362.9|364.7|362.9|364.4|362.6|215
1752119100000|2025-07-10 03:45:00|364.68|362.88|364.95|363.15|364.99|363.19|364.45|362.65|273
1752119400000|2025-07-10 03:50:00|364.94|363.14|365.19|363.39|365.19|363.39|364.78|362.98|141
1752119700000|2025-07-10 03:55:00|365.2|363.4|365.08|363.28|365.2|363.4|364.85|363.05|249
1752120000000|2025-07-10 04:00:00|365.11|363.31|363.88|362.08|365.11|363.31|363.75|361.95|308
1752120300000|2025-07-10 04:05:00|363.86|362.06|363.48|361.68|363.96|362.16|363.41|361.61|226
1752120600000|2025-07-10 04:10:00|363.47|361.67|363.73|361.93|363.74|361.94|363.42|361.62|276
1752120900000|2025-07-10 04:15:00|363.69|361.89|364.05|362.25|364.12|362.32|363.57|361.77|289
1752121200000|2025-07-10 04:20:00|364.06|362.26|364.45|362.65|364.45|362.65|363.9|362.1|221
1752121500000|2025-07-10 04:25:00|364.51|362.71|364.31|362.51|364.65|362.85|363.96|362.16|136
1752121800000|2025-07-10 04:30:00|364.3|362.5|365.12|363.32|365.3|363.5|364.2|362.4|160
1752122100000|2025-07-10 04:35:00|365.16|363.36|364.79|362.99|365.29|363.49|364.79|362.99|122
1752122400000|2025-07-10 04:40:00|364.78|362.98|365.75|363.95|365.75|363.95|364.71|362.91|266
1752122700000|2025-07-10 04:45:00|365.85|364.05|365.85|364.05|366.29|364.49|365.75|363.95|409
1752123000000|2025-07-10 04:50:00|366|364.2|365.84|364.04|366.04|364.24|365.75|363.95|320
1752123300000|2025-07-10 04:55:00|365.82|364.02|366.04|364.24|366.14|364.34|365.8|364|156
1752123600000|2025-07-10 05:00:00|366.05|364.25|366.35|364.55|366.45|364.65|365.95|364.15|154
1752123900000|2025-07-10 05:05:00|366.34|364.54|366.31|364.51|366.56|364.76|366.25|364.45|213
1752124200000|2025-07-10 05:10:00|366.21|364.41|366.03|364.23|366.32|364.52|365.81|364.01|217
1752124500000|2025-07-10 05:15:00|365.97|364.17|365.76|363.96|366.23|364.43|365.55|363.75|475
1752124800000|2025-07-10 05:20:00|365.75|363.95|365.85|364.05|366.13|364.33|365.37|363.57|252
1752125100000|2025-07-10 05:25:00|365.9|364.1|366.35|364.55|366.56|364.76|365.85|364.05|296
1752125400000|2025-07-10 05:30:00|366.33|364.53|365.6|363.8|366.33|364.53|365.05|363.25|298
1752125700000|2025-07-10 05:35:00|365.58|363.78|365.2|363.4|365.66|363.86|365.05|363.25|301
1752126000000|2025-07-10 05:40:00|365.19|363.39|364.98|363.18|365.32|363.52|364.62|362.82|338
1752126300000|2025-07-10 05:45:00|364.94|363.14|364.66|362.86|364.96|363.16|364.55|362.75|246
1752126600000|2025-07-10 05:50:00|364.68|362.88|365.35|363.55|365.55|363.75|364.65|362.85|219
1752126900000|2025-07-10 05:55:00|365.36|363.56|365.1|363.3|365.8|364|364.85|363.05|337
1752127200000|2025-07-10 06:00:00|365.09|363.29|365.22|363.42|365.43|363.63|364.95|363.15|342
1752127500000|2025-07-10 06:05:00|365.23|363.43|364.26|362.46|365.24|363.44|364.05|362.25|318
1752127800000|2025-07-10 06:10:00|364.27|362.47|364.82|363.02|365.24|363.44|364.24|362.44|358
1752128100000|2025-07-10 06:15:00|364.85|363.05|364.82|363.02|365.46|363.66|364.75|362.95|377
1752128400000|2025-07-10 06:20:00|364.75|362.95|365.16|363.36|365.16|363.36|364.45|362.65|400
1752128700000|2025-07-10 06:25:00|365.17|363.37|365.68|363.88|365.77|363.97|365.13|363.33|343
1752129000000|2025-07-10 06:30:00|365.67|363.87|365.7|363.9|365.73|363.93|365.35|363.55|400
1752129300000|2025-07-10 06:35:00|365.69|363.89|365.05|363.25|365.79|363.99|364.95|363.15|511
1752129600000|2025-07-10 06:40:00|365.13|363.33|365.13|363.33|365.53|363.73|364.95|363.15|320
1752129900000|2025-07-10 06:45:00|365.12|363.32|366.48|364.68|366.49|364.69|365.05|363.25|415
1752130200000|2025-07-10 06:50:00|366.49|364.69|366.55|364.75|366.76|364.96|366.32|364.52|375
1752130500000|2025-07-10 06:55:00|366.59|364.79|366.95|365.15|367.05|365.25|366.55|364.75|181
1752130800000|2025-07-10 07:00:00|367.05|365.25|367.5|365.7|368.15|366.35|367.05|365.25|63
1752131100000|2025-07-10 07:05:00|367.55|365.75|368.8|367|368.85|367.05|367.45|365.65|49
1752131400000|2025-07-10 07:10:00|368.85|367.05|369.05|367.25|369.15|367.35|368.6|366.8|128
1752131700000|2025-07-10 07:15:00|369.04|367.24|367.75|365.95|369.15|367.35|367.75|365.95|417
1752132000000|2025-07-10 07:20:00|367.76|365.96|368.05|366.25|368.28|366.48|367.51|365.71|458
1752132300000|2025-07-10 07:25:00|368.1|366.3|368.62|366.82|368.63|366.83|367.95|366.15|454
1752132600000|2025-07-10 07:30:00|368.61|366.81|369.1|367.3|369.25|367.45|368.6|366.8|491
1752132900000|2025-07-10 07:35:00|369.11|367.31|368.43|366.63|369.11|367.31|368.17|366.37|398
1752133200000|2025-07-10 07:40:00|368.39|366.59|368.06|366.26|368.76|366.96|367.52|365.72|531
1752133500000|2025-07-10 07:45:00|368.05|366.25|367.94|366.14|368.47|366.67|367.3|365.5|566
1752133800000|2025-07-10 07:50:00|367.92|366.12|366.8|365|367.94|366.14|366.64|364.84|361
1752134100000|2025-07-10 07:55:00|366.82|365.02|367.01|365.21|367.01|365.21|366.42|364.62|403
1752134400000|2025-07-10 08:00:00|366.98|365.18|366.92|365.12|367.18|365.38|366.65|364.85|478
1752134700000|2025-07-10 08:05:00|366.94|365.14|366.42|364.62|367.04|365.24|366.05|364.25|498
1752135000000|2025-07-10 08:10:00|366.43|364.63|365.8|364|366.54|364.74|365.65|363.85|459
1752135300000|2025-07-10 08:15:00|365.75|363.95|366.61|364.81|366.89|365.09|365.75|363.95|503
1752135600000|2025-07-10 08:20:00|366.63|364.83|366.55|364.75|366.65|364.85|365.95|364.15|514
1752135900000|2025-07-10 08:25:00|366.57|364.77|366.55|364.75|366.58|364.78|365.85|364.05|459
1752136200000|2025-07-10 08:30:00|366.56|364.76|366.95|365.15|367.05|365.25|366.43|364.63|419
1752136500000|2025-07-10 08:35:00|366.94|365.14|367.55|365.75|367.93|366.13|366.94|365.14|349
1752136800000|2025-07-10 08:40:00|367.58|365.78|367.5|365.7|367.72|365.92|366.95|365.15|478
1752137100000|2025-07-10 08:45:00|367.54|365.74|368.26|366.46|368.31|366.51|367.45|365.65|234
1752137400000|2025-07-10 08:50:00|368.27|366.47|368.23|366.43|368.45|366.65|367.85|366.05|139
1752137700000|2025-07-10 08:55:00|368.22|366.42|368.05|366.25|368.25|366.45|367.85|366.05|129
1752138000000|2025-07-10 09:00:00|368.1|366.3|367.3|365.5|368.25|366.45|367.28|365.48|193
1752138300000|2025-07-10 09:05:00|367.31|365.51|367.87|366.07|368.27|366.47|367.31|365.51|241
1752138600000|2025-07-10 09:10:00|367.86|366.06|367.5|365.7|367.95|366.15|367.25|365.45|167
1752138900000|2025-07-10 09:15:00|367.45|365.65|368.59|366.79|368.64|366.84|367.45|365.65|261
1752139200000|2025-07-10 09:20:00|368.56|366.76|368.7|366.9|369.1|367.3|368.48|366.68|405
1752139500000|2025-07-10 09:25:00|368.69|366.89|368.78|366.98|369.05|367.25|368.45|366.65|390
1752139800000|2025-07-10 09:30:00|368.77|366.97|368.88|367.08|369.13|367.33|368.63|366.83|394
1752140100000|2025-07-10 09:35:00|368.87|367.07|368.93|367.13|369.25|367.45|368.74|366.94|386
1752140400000|2025-07-10 09:40:00|368.94|367.14|368.19|366.39|369.15|367.35|368.19|366.39|293
1752140700000|2025-07-10 09:45:00|368.2|366.4|368.25|366.45|368.62|366.82|368.18|366.38|300
1752141000000|2025-07-10 09:50:00|368.26|366.46|368.58|366.78|368.62|366.82|367.98|366.18|217
1752141300000|2025-07-10 09:55:00|368.57|366.77|368.29|366.49|368.75|366.95|367.74|365.94|265
1752141600000|2025-07-10 10:00:00|368.27|366.47|366.85|365.05|368.28|366.48|366.83|365.03|261
1752141900000|2025-07-10 10:05:00|366.84|365.04|367.22|365.42|367.45|365.65|366.81|365.01|213
1752142200000|2025-07-10 10:10:00|367.2|365.4|367.13|365.33|367.65|365.85|367.06|365.26|319
1752142500000|2025-07-10 10:15:00|367.15|365.35|367.4|365.6|368.05|366.25|367.15|365.35|383
1752142800000|2025-07-10 10:20:00|367.41|365.61|367.31|365.51|367.69|365.89|367.18|365.38|359
1752143100000|2025-07-10 10:25:00|367.39|365.59|367.52|365.72|367.79|365.99|367.29|365.49|333
1752143400000|2025-07-10 10:30:00|367.51|365.71|369.01|367.21|369.01|367.21|367.5|365.7|315
1752143700000|2025-07-10 10:35:00|368.98|367.18|370.15|368.35|370.15|368.35|368.98|367.18|348
1752144000000|2025-07-10 10:40:00|370.11|368.31|369.97|368.17|370.45|368.65|369.75|367.95|358
1752144300000|2025-07-10 10:45:00|369.95|368.15|370.37|368.57|370.37|368.57|369.75|367.95|418
1752144600000|2025-07-10 10:50:00|370.43|368.63|370.75|368.95|370.75|368.95|370.23|368.43|248
1752144900000|2025-07-10 10:55:00|370.74|368.94|370.65|368.85|370.75|368.95|370.64|368.84|160
1752145200000|2025-07-10 11:00:00|370.66|368.86|369.27|367.47|370.66|368.86|369.15|367.35|253
1752145500000|2025-07-10 11:05:00|369.34|367.54|369.79|367.99|369.89|368.09|369.34|367.54|360
1752145800000|2025-07-10 11:10:00|369.8|368|368.72|366.92|369.82|368.02|368.4|366.6|310
1752146100000|2025-07-10 11:15:00|368.74|366.94|368.97|367.17|369.06|367.26|368.48|366.68|334
1752146400000|2025-07-10 11:20:00|368.85|367.05|369.15|367.35|369.74|367.94|368.75|366.95|350
1752146700000|2025-07-10 11:25:00|369.13|367.33|369.31|367.51|369.41|367.61|368.87|367.07|197
1752147000000|2025-07-10 11:30:00|369.33|367.53|368.15|366.35|369.33|367.53|368.02|366.22|253
1752147300000|2025-07-10 11:35:00|368.11|366.31|368.05|366.25|368.89|367.09|368.05|366.25|353
1752147600000|2025-07-10 11:40:00|368.09|366.29|368.77|366.97|368.85|367.05|368.05|366.25|238
1752147900000|2025-07-10 11:45:00|368.76|366.96|368.85|367.05|368.9|367.1|368.55|366.75|267
1752148200000|2025-07-10 11:50:00|368.87|367.07|368.45|366.65|369.45|367.65|368.4|366.6|327
1752148500000|2025-07-10 11:55:00|368.44|366.64|367.96|366.16|368.49|366.69|367.74|365.94|315
1752148800000|2025-07-10 12:00:00|367.98|366.18|367.75|365.95|368.05|366.25|367.32|365.52|505
1752149100000|2025-07-10 12:05:00|367.76|365.96|367.49|365.69|367.87|366.07|367.45|365.65|365
1752149400000|2025-07-10 12:10:00|367.51|365.71|367.17|365.37|367.66|365.86|366.97|365.17|369
1752149700000|2025-07-10 12:15:00|367.14|365.34|366.94|365.14|367.27|365.47|366.55|364.75|333
1752150000000|2025-07-10 12:20:00|366.92|365.12|365.94|364.14|366.94|365.14|365.65|363.85|361
1752150300000|2025-07-10 12:25:00|366.01|364.21|366.24|364.44|366.4|364.6|364.95|363.15|487
1752150600000|2025-07-10 12:30:00|366.21|364.41|364.86|363.06|366.41|364.61|364.5|362.7|427
1752150900000|2025-07-10 12:35:00|364.82|363.02|365.06|363.26|365.24|363.44|364.65|362.85|413
1752151200000|2025-07-10 12:40:00|365.09|363.29|364.83|363.03|365.41|363.61|364.82|363.02|330
1752151500000|2025-07-10 12:45:00|364.84|363.04|365.23|363.43|365.25|363.45|364.48|362.68|438
1752151800000|2025-07-10 12:50:00|365.22|363.42|365.4|363.6|365.44|363.64|364.65|362.85|536
1752152100000|2025-07-10 12:55:00|365.41|363.61|366.34|364.54|366.34|364.54|365.22|363.42|254
1752152400000|2025-07-10 13:00:00|366.28|364.48|366.73|364.93|367.15|365.35|365.91|364.11|387
1752152700000|2025-07-10 13:05:00|366.75|364.95|366.96|365.16|367.15|365.35|366.51|364.71|278
1752153000000|2025-07-10 13:10:00|366.95|365.15|367|365.2|367.09|365.29|366.59|364.79|276
1752153300000|2025-07-10 13:15:00|367.05|365.25|367.48|365.68|367.76|365.96|367.05|365.25|225
1752153600000|2025-07-10 13:20:00|367.45|365.65|368.72|366.92|368.8|367|367.42|365.62|256
1752153900000|2025-07-10 13:25:00|368.75|366.95|369.15|367.35|369.39|367.59|368.51|366.71|221
1752154200000|2025-07-10 13:30:00|369.1|367.3|366.8|365|369.1|367.3|366.8|365|359
1752154500000|2025-07-10 13:35:00|366.83|365.03|366.7|364.9|367.68|365.88|366.65|364.85|292
1752154800000|2025-07-10 13:40:00|366.81|365.01|367|365.2|367.27|365.47|366.08|364.28|275
1752155100000|2025-07-10 13:45:00|367.05|365.25|365.62|363.82|367.75|365.95|365.39|363.59|471
1752155400000|2025-07-10 13:50:00|365.63|363.83|366.45|364.65|366.7|364.9|365.58|363.78|639
1752155700000|2025-07-10 13:55:00|366.41|364.61|366.02|364.22|366.63|364.83|365.24|363.44|536
1752156000000|2025-07-10 14:00:00|366.08|364.28|365.82|364.02|366.48|364.68|365.14|363.34|563
1752156300000|2025-07-10 14:05:00|365.8|364|365.54|363.74|366.12|364.32|364.8|363|467
1752156600000|2025-07-10 14:10:00|365.5|363.7|365.66|363.86|366.51|364.71|365.5|363.7|295
1752156900000|2025-07-10 14:15:00|365.64|363.84|366.75|364.95|366.75|364.95|365.64|363.84|411
1752157200000|2025-07-10 14:20:00|366.79|364.99|364.47|362.67|366.84|365.04|364.44|362.64|390
1752157500000|2025-07-10 14:25:00|364.33|362.53|363.56|361.76|364.47|362.67|362.78|360.98|531
1752157800000|2025-07-10 14:30:00|363.35|361.55|363.97|362.17|364.15|362.35|363.24|361.44|514
1752158100000|2025-07-10 14:35:00|363.92|362.12|364.48|362.68|364.54|362.74|363.84|362.04|469
1752158400000|2025-07-10 14:40:00|364.45|362.65|364.35|362.55|364.8|363|364.3|362.5|495
1752158700000|2025-07-10 14:45:00|364.49|362.69|365.2|363.4|365.26|363.46|363.95|362.15|426
1752159000000|2025-07-10 14:50:00|365.05|363.25|364.84|363.04|365.5|363.7|364.84|363.04|325
1752159300000|2025-07-10 14:55:00|364.8|363|365.46|363.66|365.48|363.68|364.65|362.85|527
1752159600000|2025-07-10 15:00:00|365.44|363.64|364.61|362.81|365.52|363.72|364.39|362.59|475
1752159900000|2025-07-10 15:05:00|364.63|362.83|364.85|363.05|365.15|363.35|364.35|362.55|362
1752160200000|2025-07-10 15:10:00|364.84|363.04|363.88|362.08|364.86|363.06|363.65|361.85|688
1752160500000|2025-07-10 15:15:00|363.93|362.13|364.85|363.05|365.17|363.37|363.85|362.05|674
1752160800000|2025-07-10 15:20:00|364.9|363.1|364.35|362.55|365.02|363.22|363.95|362.15|660
1752161100000|2025-07-10 15:25:00|364.34|362.54|364.84|363.04|365.08|363.28|364.1|362.3|526
1752161400000|2025-07-10 15:30:00|364.87|363.07|364.21|362.41|365.2|363.4|363.95|362.15|654
1752161700000|2025-07-10 15:35:00|364.19|362.39|364.33|362.53|364.36|362.56|363.75|361.95|675
1752162000000|2025-07-10 15:40:00|364.32|362.52|363.48|361.68|364.32|362.52|362.85|361.05|582
1752162300000|2025-07-10 15:45:00|363.35|361.55|363.87|362.07|363.91|362.11|363.05|361.25|431
1752162600000|2025-07-10 15:50:00|363.9|362.1|363.78|361.98|363.94|362.14|363.35|361.55|387
1752162900000|2025-07-10 15:55:00|363.79|361.99|363.91|362.11|364.05|362.25|363.55|361.75|262
1752163200000|2025-07-10 16:00:00|363.93|362.13|363.88|362.08|364.16|362.36|363.75|361.95|303
1752163500000|2025-07-10 16:05:00|363.65|361.85|364.38|362.58|364.43|362.63|363.35|361.55|244
1752163800000|2025-07-10 16:10:00|364.37|362.57|364.05|362.25|364.46|362.66|363.85|362.05|296
1752164100000|2025-07-10 16:15:00|364.06|362.26|364.85|363.05|364.85|363.05|364.01|362.21|315
1752164400000|2025-07-10 16:20:00|364.89|363.09|366.89|365.09|366.89|365.09|364.75|362.95|427
1752164700000|2025-07-10 16:25:00|366.88|365.08|367.96|366.16|368.73|366.93|366.65|364.85|717
1752165000000|2025-07-10 16:30:00|367.95|366.15|369.73|367.93|369.84|368.04|367.93|366.13|761
1752165300000|2025-07-10 16:35:00|369.74|367.94|369.64|367.84|369.75|367.95|368.24|366.44|491
1752165600000|2025-07-10 16:40:00|369.65|367.85|370.25|368.45|370.33|368.53|369.35|367.55|383
1752165900000|2025-07-10 16:45:00|370.23|368.43|369.51|367.71|370.51|368.71|369.47|367.67|744
1752166200000|2025-07-10 16:50:00|369.47|367.67|369.68|367.88|369.97|368.17|368.93|367.13|626
1752166500000|2025-07-10 16:55:00|369.65|367.85|370.14|368.34|370.28|368.48|369.36|367.56|521
1752166800000|2025-07-10 17:00:00|370.13|368.33|369.06|367.26|370.19|368.39|368.92|367.12|637
1752167100000|2025-07-10 17:05:00|369.14|367.34|371.9|370.1|372.05|370.25|369.04|367.24|534
1752167400000|2025-07-10 17:10:00|371.89|370.09|372.69|370.89|372.82|371.02|371.3|369.5|593
1752167700000|2025-07-10 17:15:00|372.74|370.94|371.71|369.91|372.76|370.96|370.57|368.77|747
1752168000000|2025-07-10 17:20:00|371.76|369.96|372.56|370.76|372.59|370.79|371.48|369.68|649
1752168300000|2025-07-10 17:25:00|372.51|370.71|372.76|370.96|372.77|370.97|371.65|369.85|525
1752168600000|2025-07-10 17:30:00|372.75|370.95|372.95|371.15|373.1|371.3|372.4|370.6|480
1752168900000|2025-07-10 17:35:00|372.9|371.1|373.6|371.8|373.76|371.96|372.25|370.45|497
1752169200000|2025-07-10 17:40:00|373.55|371.75|374.05|372.25|374.07|372.27|373.55|371.75|295
1752169500000|2025-07-10 17:45:00|374.06|372.26|373.1|371.3|374.07|372.27|372.6|370.8|450
1752169800000|2025-07-10 17:50:00|373.07|371.27|374.8|373|374.85|373.05|372.85|371.05|374
1752170100000|2025-07-10 17:55:00|374.77|372.97|375.5|373.7|376.05|374.25|374.45|372.65|497
1752170400000|2025-07-10 18:00:00|375.45|373.65|376|374.2|376.15|374.35|374.8|373|500
1752170700000|2025-07-10 18:05:00|376.05|374.25|375.25|373.45|376.25|374.45|375.15|373.35|540
1752171000000|2025-07-10 18:10:00|375.27|373.47|374.65|372.85|375.65|373.85|374.65|372.85|602
1752171300000|2025-07-10 18:15:00|374.68|372.88|376.25|374.45|376.42|374.62|374.65|372.85|522
1752171600000|2025-07-10 18:20:00|376.2|374.4|375.35|373.55|376.7|374.9|375.35|373.55|585
1752171900000|2025-07-10 18:25:00|375.3|373.5|373.17|371.37|375.3|373.5|373.05|371.25|737
1752172200000|2025-07-10 18:30:00|373.19|371.39|372.98|371.18|373.34|371.54|372.35|370.55|716
1752172500000|2025-07-10 18:35:00|372.97|371.17|371.7|369.9|373.85|372.05|371.35|369.55|695
1752172800000|2025-07-10 18:40:00|371.68|369.88|372.26|370.46|372.59|370.79|371.45|369.65|736
1752173100000|2025-07-10 18:45:00|372.25|370.45|371.95|370.15|372.45|370.65|371.2|369.4|758
1752173400000|2025-07-10 18:50:00|372|370.2|372.91|371.11|372.95|371.15|371.75|369.95|700
1752173700000|2025-07-10 18:55:00|372.92|371.12|373.1|371.3|373.75|371.95|372.91|371.11|695
1752174000000|2025-07-10 19:00:00|373.05|371.25|373.5|371.7|373.58|371.78|372.85|371.05|646
1752174300000|2025-07-10 19:05:00|373.49|371.69|373.5|371.7|374.06|372.26|373.25|371.45|597
1752174600000|2025-07-10 19:10:00|373.53|371.73|374.05|372.25|374.19|372.39|373.5|371.7|550
1752174900000|2025-07-10 19:15:00|374.08|372.28|374.22|372.42|374.65|372.85|373.49|371.69|679
1752175200000|2025-07-10 19:20:00|374.2|372.4|373.4|371.6|374.25|372.45|372.75|370.95|496
1752175500000|2025-07-10 19:25:00|373.42|371.62|373.08|371.28|373.58|371.78|372.82|371.02|521
1752175800000|2025-07-10 19:30:00|373.07|371.27|371.75|369.95|373.19|371.39|371.65|369.85|620
1752176100000|2025-07-10 19:35:00|371.85|370.05|371.72|369.92|372.95|371.15|371.55|369.75|684
1752176400000|2025-07-10 19:40:00|371.65|369.85|372.4|370.6|372.59|370.79|371.25|369.45|732
1752176700000|2025-07-10 19:45:00|372.39|370.59|371.7|369.9|372.46|370.66|371.51|369.71|726
1752177000000|2025-07-10 19:50:00|371.78|369.98|371.81|370.01|372.05|370.25|371.35|369.55|680
1752177300000|2025-07-10 19:55:00|371.8|370|372.32|370.52|372.55|370.75|371.79|369.99|309
1752177600000|2025-07-10 20:00:00|372.27|370.47|372.71|370.91|372.71|370.91|372.07|370.27|542
1752177900000|2025-07-10 20:05:00|372.72|370.92|372.65|370.85|373.94|372.14|372.45|370.65|563
1752178200000|2025-07-10 20:10:00|372.55|370.75|373.15|371.35|373.15|371.35|372.35|370.55|597
1752178500000|2025-07-10 20:15:00|373.05|371.25|373.2|371.4|373.79|371.99|372.75|370.95|576
1752178800000|2025-07-10 20:20:00|373.19|371.39|373.05|371.25|373.27|371.47|372.75|370.95|583
1752179100000|2025-07-10 20:25:00|373.04|371.24|373.29|371.49|373.45|371.65|372.65|370.85|613
1752179400000|2025-07-10 20:30:00|373.35|371.55|373.92|372.12|373.97|372.17|373.35|371.55|588
1752179700000|2025-07-10 20:35:00|373.95|372.15|373.96|372.16|374.75|372.95|373.65|371.85|639
1752180000000|2025-07-10 20:40:00|373.95|372.15|374.25|372.45|374.26|372.46|373.62|371.82|678
1752180300000|2025-07-10 20:45:00|374.3|372.5|373.85|372.05|374.45|372.65|373.75|371.95|627
1752180600000|2025-07-10 20:50:00|373.82|372.02|375.02|373.22|375.37|373.57|373.25|371.45|683
1752180900000|2025-07-10 20:55:00|375.03|373.23|374.93|373.13|375.11|373.31|374.5|372.7|411
1752181200000|2025-07-10 21:00:00|374.91|373.11|375.66|373.86|375.72|373.92|374.12|372.32|288
1752181500000|2025-07-10 21:05:00|375.64|373.84|376.33|374.53|376.39|374.59|375.41|373.61|323
1752181800000|2025-07-10 21:10:00|376.31|374.51|377.59|375.79|377.65|375.85|376.22|374.42|345
1752182100000|2025-07-10 21:15:00|377.58|375.78|382.35|380.55|382.77|380.97|376.81|375.01|811
1752182400000|2025-07-10 21:20:00|382.4|380.6|382.43|380.63|383.8|382|379.77|377.97|904
1752182700000|2025-07-10 21:25:00|382.44|380.64|380.58|378.78|382.75|380.95|380.41|378.61|813
1752183000000|2025-07-10 21:30:00|380.62|378.82|382.36|380.56|382.51|380.71|380.3|378.5|698
1752183300000|2025-07-10 21:35:00|382.33|380.53|383.27|381.47|383.29|381.49|381.77|379.97|490
1752183600000|2025-07-10 21:40:00|383.26|381.46|384.66|382.86|384.77|382.97|382.79|380.99|635
1752183900000|2025-07-10 21:45:00|384.67|382.87|385.59|383.79|385.61|383.81|381.58|379.78|627
1752184200000|2025-07-10 21:50:00|385.57|383.77|385.84|384.04|386.32|384.52|383.48|381.68|631
1752184500000|2025-07-10 21:55:00|385.77|383.97|384.77|382.97|386|384.2|384.53|382.73|581
1752184800000|2025-07-10 22:00:00|384.71|382.91|385.25|383.45|386.35|384.55|384.57|382.77|669
1752185100000|2025-07-10 22:05:00|385.34|383.54|386.87|385.07|386.89|385.09|385.07|383.27|500
1752185400000|2025-07-10 22:10:00|386.85|385.05|386.65|384.85|386.96|385.16|385.59|383.79|553
1752185700000|2025-07-10 22:15:00|386.64|384.84|387.95|386.15|387.98|386.18|386.48|384.68|437
1752186000000|2025-07-10 22:20:00|388.05|386.25|385.79|383.99|388.22|386.42|385.75|383.95|522
1752186300000|2025-07-10 22:25:00|385.88|384.08|386.32|384.52|386.71|384.91|385.18|383.38|454
1752186600000|2025-07-10 22:30:00|386.28|384.48|386.01|384.21|386.44|384.64|385.35|383.55|502
1752186900000|2025-07-10 22:35:00|386.03|384.23|386.36|384.56|386.73|384.93|385.9|384.1|428
1752187200000|2025-07-10 22:40:00|386.33|384.53|388.47|386.67|388.49|386.69|386.07|384.27|500
1752187500000|2025-07-10 22:45:00|388.5|386.7|388.39|386.59|388.55|386.75|387.84|386.04|652
1752187800000|2025-07-10 22:50:00|388.38|386.58|388.16|386.36|388.65|386.85|388.07|386.27|381
1752188100000|2025-07-10 22:55:00|388.19|386.39|388.7|386.9|389.05|387.25|388.15|386.35|412
1752188400000|2025-07-10 23:00:00|388.76|386.96|388.6|386.8|388.96|387.16|388.03|386.23|450
1752188700000|2025-07-10 23:05:00|388.62|386.82|389.76|387.96|389.88|388.08|388.49|386.69|417
1752189000000|2025-07-10 23:10:00|389.78|387.98|389.29|387.49|389.83|388.03|388.86|387.06|536
1752189300000|2025-07-10 23:15:00|389.25|387.45|389.69|387.89|389.99|388.19|389.15|387.35|403
1752189600000|2025-07-10 23:20:00|389.65|387.85|389.42|387.62|389.71|387.91|389|387.2|472
1752189900000|2025-07-10 23:25:00|389.4|387.6|388.51|386.71|389.51|387.71|387.89|386.09|428
1752190200000|2025-07-10 23:30:00|388.5|386.7|386.6|384.8|388.54|386.74|386.56|384.76|453
1752190500000|2025-07-10 23:35:00|386.61|384.81|387.75|385.95|387.75|385.95|386.45|384.65|472
1752190800000|2025-07-10 23:40:00|387.71|385.91|387.82|386.02|388.33|386.53|387.55|385.75|399
1752191100000|2025-07-10 23:45:00|387.76|385.96|387.44|385.64|387.83|386.03|386.54|384.74|468
1752191400000|2025-07-10 23:50:00|387.46|385.66|388.99|387.19|389.31|387.51|387.46|385.66|457
1752191700000|2025-07-10 23:55:00|388.98|387.18|388.98|387.18|389.95|388.15|388.67|386.87|335
1752192000000|2025-07-11 00:00:00|389|387.2|388.8|387|389.53|387.73|388.68|386.88|482
1752192300000|2025-07-11 00:05:00|388.79|386.99|388.9|387.1|389.25|387.45|388.45|386.65|445
1752192600000|2025-07-11 00:10:00|388.95|387.15|387.09|385.29|389.09|387.29|387.09|385.29|589
1752192900000|2025-07-11 00:15:00|387.07|385.27|384.52|382.72|387.28|385.48|383.93|382.13|783
1752193200000|2025-07-11 00:20:00|384.46|382.66|383.7|381.9|385.53|383.73|383.63|381.83|788
1752193500000|2025-07-11 00:25:00|383.6|381.8|383.06|381.26|383.78|381.98|382.07|380.27|786
1752193800000|2025-07-11 00:30:00|383.01|381.21|384.55|382.75|385.05|383.25|382.05|380.25|668
1752194100000|2025-07-11 00:35:00|384.54|382.74|384.68|382.88|385.48|383.68|384.11|382.31|487
1752194400000|2025-07-11 00:40:00|384.64|382.84|383.7|381.9|384.68|382.88|383.5|381.7|429
1752194700000|2025-07-11 00:45:00|383.67|381.87|384.73|382.93|385.08|383.28|383.37|381.57|429
1752195000000|2025-07-11 00:50:00|384.75|382.95|384.75|382.95|385.2|383.4|384.15|382.35|395
1752195300000|2025-07-11 00:55:00|384.7|382.9|385.27|383.47|386.25|384.45|384.52|382.72|594
1752195600000|2025-07-11 01:00:00|385.28|383.48|386.05|384.25|386.51|384.71|384.96|383.16|601
1752195900000|2025-07-11 01:05:00|386.04|384.24|386.57|384.77|386.65|384.85|385.7|383.9|570
1752196200000|2025-07-11 01:10:00|386.52|384.72|386.64|384.84|386.76|384.96|385.72|383.92|562
1752196500000|2025-07-11 01:15:00|386.63|384.83|387.3|385.5|387.71|385.91|386.33|384.53|479
1752196800000|2025-07-11 01:20:00|387.35|385.55|388.85|387.05|388.87|387.07|387.3|385.5|361
1752197100000|2025-07-11 01:25:00|388.9|387.1|389.52|387.72|389.67|387.87|388.77|386.97|396
1752197400000|2025-07-11 01:30:00|389.55|387.75|389.34|387.54|390|388.2|388.81|387.01|476
1752197700000|2025-07-11 01:35:00|389.32|387.52|389.8|388|389.94|388.14|389.12|387.32|465
1752198000000|2025-07-11 01:40:00|389.87|388.07|390.11|388.31|390.15|388.35|389.56|387.76|433
1752198300000|2025-07-11 01:45:00|390.12|388.32|389.83|388.03|390.35|388.55|389.7|387.9|573
1752198600000|2025-07-11 01:50:00|389.85|388.05|389.15|387.35|389.99|388.19|389.07|387.27|476
1752198900000|2025-07-11 01:55:00|389.16|387.36|391.34|389.54|391.34|389.54|389.05|387.25|474
1752199200000|2025-07-11 02:00:00|391.3|389.5|390.04|388.24|391.35|389.55|389.79|387.99|541
1752199500000|2025-07-11 02:05:00|390.06|388.26|390.59|388.79|391.95|390.15|390.04|388.24|449
1752199800000|2025-07-11 02:10:00|390.55|388.75|392|390.2|392.3|390.5|390.45|388.65|489
1752200100000|2025-07-11 02:15:00|391.98|390.18|392.5|390.7|392.9|391.1|391.89|390.09|413
1752200400000|2025-07-11 02:20:00|392.45|390.65|391.8|390|392.55|390.75|391.62|389.82|358
1752200700000|2025-07-11 02:25:00|391.74|389.94|392.98|391.18|393|391.2|391.49|389.69|376
1752201000000|2025-07-11 02:30:00|392.93|391.13|392.79|390.99|392.93|391.13|391.8|390|431
1752201300000|2025-07-11 02:35:00|392.81|391.01|392.96|391.16|393.32|391.52|392.44|390.64|400
1752201600000|2025-07-11 02:40:00|392.97|391.17|393.07|391.27|393.35|391.55|392.87|391.07|314
1752201900000|2025-07-11 02:45:00|393.06|391.26|393.46|391.66|393.47|391.67|392.86|391.06|367
1752202200000|2025-07-11 02:50:00|393.47|391.67|393.68|391.88|394.04|392.24|393.1|391.3|298
1752202500000|2025-07-11 02:55:00|393.7|391.9|393.3|391.5|393.7|391.9|392.87|391.07|393
1752202800000|2025-07-11 03:00:00|393.26|391.46|392.22|390.42|393.44|391.64|392.01|390.21|386
1752203100000|2025-07-11 03:05:00|392.21|390.41|392.21|390.41|392.27|390.47|391.7|389.9|351
1752203400000|2025-07-11 03:10:00|392.2|390.4|391.63|389.83|392.37|390.57|391.62|389.82|319
1752203700000|2025-07-11 03:15:00|391.62|389.82|392.35|390.55|392.47|390.67|391.35|389.55|441
1752204000000|2025-07-11 03:20:00|392.4|390.6|392.8|391|392.99|391.19|392.35|390.55|406
1752204300000|2025-07-11 03:25:00|392.79|390.99|393.12|391.32|393.54|391.74|392.79|390.99|332
1752204600000|2025-07-11 03:30:00|393.17|391.37|392.27|390.47|393.28|391.48|391.81|390.01|382
1752204900000|2025-07-11 03:35:00|392.28|390.48|391.7|389.9|392.68|390.88|391.49|389.69|280
1752205200000|2025-07-11 03:40:00|391.71|389.91|392.91|391.11|392.95|391.15|391.55|389.75|231
1752205500000|2025-07-11 03:45:00|392.95|391.15|393.5|391.7|393.65|391.85|392.7|390.9|226
1752205800000|2025-07-11 03:50:00|393.51|391.71|393.17|391.37|393.65|391.85|393.1|391.3|293
1752206100000|2025-07-11 03:55:00|393.12|391.32|392.58|390.78|393.45|391.65|392.3|390.5|266
1752206400000|2025-07-11 04:00:00|392.57|390.77|391.77|389.97|392.57|390.77|391.29|389.49|415
1752206700000|2025-07-11 04:05:00|391.72|389.92|391.47|389.67|392.54|390.74|391.22|389.42|502
1752207000000|2025-07-11 04:10:00|391.42|389.62|390.66|388.86|391.46|389.66|390.55|388.75|334
1752207300000|2025-07-11 04:15:00|390.59|388.79|392.2|390.4|392.32|390.52|390.5|388.7|375
1752207600000|2025-07-11 04:20:00|392.23|390.43|392.69|390.89|392.7|390.9|391.76|389.96|472
1752207900000|2025-07-11 04:25:00|392.7|390.9|392.78|390.98|393.05|391.25|392.46|390.66|383
1752208200000|2025-07-11 04:30:00|392.76|390.96|392.34|390.54|392.86|391.06|391.78|389.98|488
1752208500000|2025-07-11 04:35:00|392.31|390.51|393.23|391.43|393.28|391.48|392.3|390.5|642
1752208800000|2025-07-11 04:40:00|393.16|391.36|394.36|392.56|394.53|392.73|393.15|391.35|458
1752209100000|2025-07-11 04:45:00|394.35|392.55|394.55|392.75|395.05|393.25|393.7|391.9|523
1752209400000|2025-07-11 04:50:00|394.51|392.71|395.65|393.85|395.65|393.85|394.4|392.6|447
1752209700000|2025-07-11 04:55:00|395.66|393.86|396.48|394.68|396.53|394.73|395.62|393.82|253
1752210000000|2025-07-11 05:00:00|396.49|394.69|397.42|395.62|397.42|395.62|396.06|394.26|471
1752210300000|2025-07-11 05:05:00|397.41|395.61|397.8|396|397.95|396.15|397.18|395.38|438
1752210600000|2025-07-11 05:10:00|397.81|396.01|398.57|396.77|398.71|396.91|397.78|395.98|297
1752210900000|2025-07-11 05:15:00|398.49|396.69|398.46|396.66|398.71|396.91|398.17|396.37|430
1752211200000|2025-07-11 05:20:00|398.5|396.7|398.34|396.54|398.65|396.85|397.91|396.11|381
1752211500000|2025-07-11 05:25:00|398.33|396.53|398.07|396.27|398.51|396.71|398.04|396.24|411
1752211800000|2025-07-11 05:30:00|398.06|396.26|398.71|396.91|399.01|397.21|397.45|395.65|597
1752212100000|2025-07-11 05:35:00|398.73|396.93|400.02|398.22|400.1|398.3|398.33|396.53|461
1752212400000|2025-07-11 05:40:00|400.05|398.25|399.33|397.53|400.15|398.35|398.69|396.89|382
1752212700000|2025-07-11 05:45:00|399.28|397.48|400.96|399.16|401.4|399.6|398.37|396.57|630
1752213000000|2025-07-11 05:50:00|401.01|399.21|401.65|399.85|402.34|400.54|400.59|398.79|622
1752213300000|2025-07-11 05:55:00|401.6|399.8|398.78|396.98|401.61|399.81|398.55|396.75|772
1752213600000|2025-07-11 06:00:00|398.8|397|399.42|397.62|399.74|397.94|397.89|396.09|658
1752213900000|2025-07-11 06:05:00|399.51|397.71|400.74|398.94|401.2|399.4|399.42|397.62|734
1752214200000|2025-07-11 06:10:00|400.8|399|400|398.2|400.96|399.16|399.53|397.73|745
1752214500000|2025-07-11 06:15:00|399.99|398.19|400.14|398.34|400.52|398.72|399.49|397.69|749
1752214800000|2025-07-11 06:20:00|400.25|398.45|400.44|398.64|400.7|398.9|399.7|397.9|549
1752215100000|2025-07-11 06:25:00|400.33|398.53|399.65|397.85|400.51|398.71|399.35|397.55|487
1752215400000|2025-07-11 06:30:00|399.61|397.81|398.85|397.05|399.95|398.15|398.65|396.85|568
1752215700000|2025-07-11 06:35:00|398.9|397.1|396.83|395.03|399.56|397.76|396.76|394.96|701
1752216000000|2025-07-11 06:40:00|396.81|395.01|395.17|393.37|397.15|395.35|394.48|392.68|689
1752216300000|2025-07-11 06:45:00|395.15|393.35|392.75|390.95|396.02|394.22|391.75|389.95|652
1752216600000|2025-07-11 06:50:00|392.83|391.03|393.03|391.23|393.39|391.59|392.12|390.32|779
1752216900000|2025-07-11 06:55:00|392.85|391.05|392.79|390.99|393.62|391.82|392.25|390.45|737
1752217200000|2025-07-11 07:00:00|392.72|390.92|391.61|389.81|392.81|391.01|391.57|389.77|760
1752217500000|2025-07-11 07:05:00|391.63|389.83|391.53|389.73|392.05|390.25|391.07|389.27|886
1752217800000|2025-07-11 07:10:00|391.59|389.79|389.85|388.05|391.94|390.14|389.8|388|885
1752218100000|2025-07-11 07:15:00|389.84|388.04|392.27|390.47|392.4|390.6|389.8|388|827
1752218400000|2025-07-11 07:20:00|392.28|390.48|393.5|391.7|393.76|391.96|392.15|390.35|798
1752218700000|2025-07-11 07:25:00|393.45|391.65|393.75|391.95|394.03|392.23|393.45|391.65|696
1752219000000|2025-07-11 07:30:00|393.77|391.97|393.2|391.4|394.05|392.25|392.75|390.95|738
1752219300000|2025-07-11 07:35:00|393.25|391.45|394.13|392.33|394.48|392.68|393.07|391.27|690
1752219600000|2025-07-11 07:40:00|394.14|392.34|394.57|392.77|394.9|393.1|394.05|392.25|656
1752219900000|2025-07-11 07:45:00|394.59|392.79|393.98|392.18|395.09|393.29|393.67|391.87|799
1752220200000|2025-07-11 07:50:00|393.96|392.16|392.15|390.35|394.35|392.55|391.75|389.95|847
1752220500000|2025-07-11 07:55:00|392.25|390.45|391.71|389.91|392.68|390.88|391.18|389.38|891
1752220800000|2025-07-11 08:00:00|391.72|389.92|392.4|390.6|393.87|392.07|391.7|389.9|833
1752221100000|2025-07-11 08:05:00|392.42|390.62|392.85|391.05|393.09|391.29|392.25|390.45|675
1752221400000|2025-07-11 08:10:00|392.8|391|392.8|391|393.45|391.65|392.7|390.9|668
1752221700000|2025-07-11 08:15:00|392.81|391.01|393.77|391.97|393.91|392.11|392.5|390.7|806
1752222000000|2025-07-11 08:20:00|393.75|391.95|394.28|392.48|394.51|392.71|393.66|391.86|764
1752222300000|2025-07-11 08:25:00|394.33|392.53|394.39|392.59|394.91|393.11|394.09|392.29|417
1752222600000|2025-07-11 08:30:00|394.38|392.58|394.75|392.95|394.75|392.95|393.67|391.87|484
1752222900000|2025-07-11 08:35:00|394.79|392.99|394.01|392.21|395.77|393.97|393.69|391.89|577
1752223200000|2025-07-11 08:40:00|394.02|392.22|395.93|394.13|395.95|394.15|393.5|391.7|598
1752223500000|2025-07-11 08:45:00|395.94|394.14|395.65|393.85|396.15|394.35|395.15|393.35|676
1752223800000|2025-07-11 08:50:00|395.64|393.84|395.43|393.63|396.04|394.24|395.24|393.44|485
1752224100000|2025-07-11 08:55:00|395.45|393.65|396.24|394.44|396.25|394.45|395.23|393.43|477
1752224400000|2025-07-11 09:00:00|396.25|394.45|395.59|393.79|396.62|394.82|395.55|393.75|299
1752224700000|2025-07-11 09:05:00|395.56|393.76|395.92|394.12|396.07|394.27|395.25|393.45|368
1752225000000|2025-07-11 09:10:00|395.95|394.15|396.52|394.72|396.54|394.74|395.93|394.13|240
1752225300000|2025-07-11 09:15:00|396.49|394.69|398.37|396.57|398.65|396.85|396.43|394.63|445
1752225600000|2025-07-11 09:20:00|398.35|396.55|398.67|396.87|398.86|397.06|398.2|396.4|350
1752225900000|2025-07-11 09:25:00|398.64|396.84|398.55|396.75|398.9|397.1|398.45|396.65|218
1752226200000|2025-07-11 09:30:00|398.6|396.8|399.52|397.72|399.61|397.81|398.05|396.25|388
1752226500000|2025-07-11 09:35:00|399.46|397.66|399.91|398.11|400.71|398.91|399.15|397.35|497
1752226800000|2025-07-11 09:40:00|399.95|398.15|398.98|397.18|399.95|398.15|398.26|396.46|680
1752227100000|2025-07-11 09:45:00|398.96|397.16|399.8|398|400.16|398.36|398.6|396.8|534
1752227400000|2025-07-11 09:50:00|399.85|398.05|398.05|396.25|399.85|398.05|398.05|396.25|569
1752227700000|2025-07-11 09:55:00|398.04|396.24|398.77|396.97|399.13|397.33|397.2|395.4|554
1752228000000|2025-07-11 10:00:00|398.78|396.98|398.77|396.97|399.02|397.22|397.8|396|655
1752228300000|2025-07-11 10:05:00|398.8|397|399.96|398.16|400.06|398.26|398.48|396.68|652
1752228600000|2025-07-11 10:10:00|399.95|398.15|398.72|396.92|400|398.2|398.47|396.67|751
1752228900000|2025-07-11 10:15:00|398.7|396.9|398.79|396.99|399.74|397.94|398.66|396.86|792
1752229200000|2025-07-11 10:20:00|398.8|397|400.51|398.51|400.52|398.52|398.79|396.99|619
1752229500000|2025-07-11 10:25:00|400.5|398.5|400.53|398.53|400.63|398.63|399.56|397.56|589
1752229800000|2025-07-11 10:30:00|400.57|398.57|399.21|397.21|400.76|398.76|398.88|396.88|574
1752230100000|2025-07-11 10:35:00|399.23|397.23|399.03|397.03|399.73|397.73|398.97|396.97|527
1752230400000|2025-07-11 10:40:00|399.04|397.04|398.8|396.8|399.57|397.57|398.55|396.55|334
1752230700000|2025-07-11 10:45:00|398.79|396.79|398.2|396.2|398.84|396.84|397.55|395.55|417
1752231000000|2025-07-11 10:50:00|398.16|396.16|397.88|395.88|398.5|396.5|397.65|395.65|577
1752231300000|2025-07-11 10:55:00|397.91|395.91|397.66|395.66|397.96|395.96|396.94|394.94|507
1752231600000|2025-07-11 11:00:00|397.69|395.69|397.17|395.17|398.08|396.08|396.36|394.36|495
1752231900000|2025-07-11 11:05:00|397.2|395.2|396.09|394.09|397.2|395.2|395.53|393.53|437
1752232200000|2025-07-11 11:10:00|396.14|394.14|394.69|392.69|396.61|394.61|394.43|392.43|480
1752232500000|2025-07-11 11:15:00|394.73|392.73|394.86|392.86|395.52|393.52|394.2|392.2|706
1752232800000|2025-07-11 11:20:00|394.85|392.85|394.92|392.92|395.56|393.56|394.12|392.12|716
1752233100000|2025-07-11 11:25:00|394.84|392.84|395.59|393.59|396|394|394.08|392.08|548
1752233400000|2025-07-11 11:30:00|395.57|393.57|395.92|393.92|396.31|394.31|395.34|393.34|463
1752233700000|2025-07-11 11:35:00|395.89|393.89|396.23|394.23|396.38|394.38|395.76|393.76|589
1752234000000|2025-07-11 11:40:00|396.2|394.2|395.9|393.9|396.47|394.47|395.79|393.79|614
1752234300000|2025-07-11 11:45:00|395.93|393.93|393.64|391.64|395.93|393.93|393.63|391.63|651
1752234600000|2025-07-11 11:50:00|393.65|391.65|394.78|392.78|395.17|393.17|393.65|391.65|418
1752234900000|2025-07-11 11:55:00|394.77|392.77|394.55|392.55|394.95|392.95|394.17|392.17|338
1752235200000|2025-07-11 12:00:00|394.56|392.56|395.84|393.84|395.9|393.9|394.56|392.56|535
1752235500000|2025-07-11 12:05:00|395.9|393.9|396.12|394.12|396.45|394.45|395.86|393.86|392
1752235800000|2025-07-11 12:10:00|396.11|394.11|397.3|395.3|397.37|395.37|395.95|393.95|358
1752236100000|2025-07-11 12:15:00|397.35|395.35|396.5|394.5|397.35|395.35|396.11|394.11|446
1752236400000|2025-07-11 12:20:00|396.51|394.51|395.29|393.29|396.59|394.59|395.07|393.07|406
1752236700000|2025-07-11 12:25:00|395.24|393.24|394.53|392.53|395.24|393.24|394.33|392.33|313
1752237000000|2025-07-11 12:30:00|394.5|392.5|395.82|393.82|396.32|394.32|394.45|392.45|467
1752237300000|2025-07-11 12:35:00|395.83|393.83|396.05|394.05|396.69|394.69|395.8|393.8|500
1752237600000|2025-07-11 12:40:00|396.03|394.03|395.9|393.9|396.14|394.14|395.5|393.5|506
1752237900000|2025-07-11 12:45:00|395.88|393.88|397.08|395.08|397.37|395.37|395.88|393.88|495
1752238200000|2025-07-11 12:50:00|397.09|395.09|398.63|396.63|399.15|397.15|396.66|394.66|479
1752238500000|2025-07-11 12:55:00|398.64|396.64|400.56|398.56|401.08|399.08|398.54|396.54|591
1752238800000|2025-07-11 13:00:00|400.54|398.54|403.4|401.4|403.56|401.56|400.05|398.05|703
1752239100000|2025-07-11 13:05:00|403.36|401.36|401.47|399.47|404.61|402.61|401.12|399.12|793
1752239400000|2025-07-11 13:10:00|401.51|399.51|401.81|399.81|402.4|400.4|400.62|398.62|799
1752239700000|2025-07-11 13:15:00|401.82|399.82|400.4|398.4|402.15|400.15|400.2|398.2|760
1752240000000|2025-07-11 13:20:00|400.43|398.43|400.97|398.97|401.07|399.07|399.1|397.1|677
1752240300000|2025-07-11 13:25:00|400.96|398.96|400.6|398.6|401.44|399.44|400.26|398.26|581
1752240600000|2025-07-11 13:30:00|400.56|398.56|398.41|396.41|400.84|398.84|397.49|395.49|740
1752240900000|2025-07-11 13:35:00|398.43|396.43|401.31|399.31|403.68|401.68|398.39|396.39|856
1752241200000|2025-07-11 13:40:00|401.33|399.33|399.8|397.8|402.42|400.42|399.8|397.8|887
1752241500000|2025-07-11 13:45:00|399.78|397.78|402.4|400.4|403.02|401.02|398.99|396.99|860
1752241800000|2025-07-11 13:50:00|402.41|400.41|402.58|400.58|404.26|402.26|402.3|400.3|804
1752242100000|2025-07-11 13:55:00|402.6|400.6|405.52|403.52|407|405|402.57|400.57|771
1752242400000|2025-07-11 14:00:00|405.59|403.59|403.69|401.69|406.3|404.3|402.09|400.09|896
1752242700000|2025-07-11 14:05:00|403.7|401.7|402.99|400.99|404.64|402.64|402.15|400.15|915
1752243000000|2025-07-11 14:10:00|402.96|400.96|404|402|404.65|402.65|402.96|400.96|847
1752243300000|2025-07-11 14:15:00|403.97|401.97|405.14|403.14|405.87|403.87|403.41|401.41|773
1752243600000|2025-07-11 14:20:00|405.15|403.15|405.76|403.76|406.37|404.37|404.59|402.59|841
1752243900000|2025-07-11 14:25:00|405.75|403.75|406.72|404.72|407.58|405.58|405.6|403.6|786
1752244200000|2025-07-11 14:30:00|406.71|404.71|406.66|404.66|406.96|404.96|405.15|403.15|830
1752244500000|2025-07-11 14:35:00|406.71|404.71|407.41|405.41|409.54|407.54|406.23|404.23|811
1752244800000|2025-07-11 14:40:00|407.4|405.4|408.96|406.96|409.09|407.09|406.48|404.48|865
1752245100000|2025-07-11 14:45:00|408.85|406.85|408.82|406.82|409.11|407.11|406.62|404.62|865
1752245400000|2025-07-11 14:50:00|408.83|406.83|405.41|403.41|409|407|403.35|401.35|923
1752245700000|2025-07-11 14:55:00|405.39|403.39|407|405|407.01|405.01|404.9|402.9|866
1752246000000|2025-07-11 15:00:00|406.97|404.97|405.84|403.84|407.12|405.12|405.31|403.31|859
1752246300000|2025-07-11 15:05:00|405.8|403.8|406.83|404.83|406.83|404.83|404.02|402.02|925
1752246600000|2025-07-11 15:10:00|406.81|404.81|406.65|404.65|408.53|406.53|405.3|403.3|950
1752246900000|2025-07-11 15:15:00|406.55|404.55|407|405|407.61|405.61|406.2|404.2|866
1752247200000|2025-07-11 15:20:00|407.01|405.01|408.14|406.14|409|407|406.84|404.84|829
1752247500000|2025-07-11 15:25:00|408.15|406.15|411.82|409.82|411.82|409.82|407.42|405.42|789
1752247800000|2025-07-11 15:30:00|411.87|409.87|409.05|407.05|411.87|409.87|407.02|405.02|1005
1752248100000|2025-07-11 15:35:00|409.1|407.1|408.75|406.75|410.49|408.49|407.94|405.94|920
1752248400000|2025-07-11 15:40:00|408.78|406.78|407.91|405.91|409.4|407.4|407.7|405.7|831
1752248700000|2025-07-11 15:45:00|407.9|405.9|405|403|407.9|405.9|404.19|402.19|945
1752249000000|2025-07-11 15:50:00|405.07|403.07|401.9|399.9|406.5|404.5|400.51|398.51|905
1752249300000|2025-07-11 15:55:00|401.87|399.87|398.5|396.5|402.02|400.02|397.25|395.25|1044
1752249600000|2025-07-11 16:00:00|398.55|396.55|401.42|399.42|403.38|401.38|397.94|395.94|925
1752249900000|2025-07-11 16:05:00|401.31|399.31|399.33|397.33|402.1|400.1|397|395|913
1752250200000|2025-07-11 16:10:00|399.3|397.3|400.54|398.54|400.6|398.6|398.45|396.45|887
1752250500000|2025-07-11 16:15:00|400.57|398.57|397.63|395.63|401.94|399.94|397.05|395.05|820
1752250800000|2025-07-11 16:20:00|397.58|395.58|400.46|398.46|400.93|398.93|397.5|395.5|723
1752251100000|2025-07-11 16:25:00|400.43|398.43|402.95|400.95|402.96|400.96|400.14|398.14|607
1752251400000|2025-07-11 16:30:00|402.96|400.96|402.37|400.37|403.25|401.25|401.51|399.51|708
1752251700000|2025-07-11 16:35:00|402.4|400.4|400.82|398.82|402.52|400.52|399.5|397.5|649
1752252000000|2025-07-11 16:40:00|400.81|398.81|400.4|398.4|401.73|399.73|400.23|398.23|646
1752252300000|2025-07-11 16:45:00|400.42|398.42|399.81|397.81|400.46|398.46|398.5|396.5|639
1752252600000|2025-07-11 16:50:00|399.8|397.8|401.84|399.84|402.72|400.72|399.8|397.8|800
1752252900000|2025-07-11 16:55:00|401.9|399.9|401.7|399.7|402.12|400.12|401.18|399.18|657
1752253200000|2025-07-11 17:00:00|401.65|399.65|402.06|400.06|402.7|400.7|401.38|399.38|610
1752253500000|2025-07-11 17:05:00|402.08|400.08|403.4|401.4|404.1|402.1|402.07|400.07|586
1752253800000|2025-07-11 17:10:00|403.35|401.35|402.06|400.06|403.83|401.83|401.73|399.73|739
1752254100000|2025-07-11 17:15:00|402.05|400.05|403.63|401.63|403.7|401.7|401.6|399.6|822
1752254400000|2025-07-11 17:20:00|403.62|401.62|403.67|401.67|404.75|402.75|403.54|401.54|862
1752254700000|2025-07-11 17:25:00|403.66|401.66|405.09|403.09|405.09|403.09|403.16|401.16|780
1752255000000|2025-07-11 17:30:00|405.08|403.08|403.84|401.84|405.69|403.69|403.47|401.47|774
1752255300000|2025-07-11 17:35:00|403.9|401.9|402.14|400.14|404.11|402.11|401.64|399.64|774
1752255600000|2025-07-11 17:40:00|402.08|400.08|404.06|402.06|404.14|402.14|401.96|399.96|723
1752255900000|2025-07-11 17:45:00|404.05|402.05|404.55|402.55|405.13|403.13|403.62|401.62|685
1752256200000|2025-07-11 17:50:00|404.54|402.54|406.01|404.01|406.35|404.35|404.15|402.15|824
1752256500000|2025-07-11 17:55:00|406.02|404.02|405.39|403.39|406.24|404.24|405.13|403.13|669
1752256800000|2025-07-11 18:00:00|405.42|403.42|405.42|403.42|405.92|403.92|404.7|402.7|790
1752257100000|2025-07-11 18:05:00|405.45|403.45|405.6|403.6|406.05|404.05|405.02|403.02|830
1752257400000|2025-07-11 18:10:00|405.55|403.55|407.39|405.39|407.75|405.75|405.15|403.15|814
1752257700000|2025-07-11 18:15:00|407.36|405.36|404.86|402.86|408.35|406.35|404.86|402.86|794
1752258000000|2025-07-11 18:20:00|404.85|402.85|406.15|404.15|406.97|404.97|404.54|402.54|745
1752258300000|2025-07-11 18:25:00|406.12|404.12|404.16|402.16|406.25|404.25|403.81|401.81|681
1752258600000|2025-07-11 18:30:00|404.19|402.19|405.84|403.84|405.94|403.94|403.84|401.84|775
1752258900000|2025-07-11 18:35:00|405.86|403.86|405.25|403.25|406.07|404.07|404.93|402.93|692
1752259200000|2025-07-11 18:40:00|405.21|403.21|405.31|403.31|405.52|403.52|404.53|402.53|576
1752259500000|2025-07-11 18:45:00|405.3|403.3|405.25|403.25|405.77|403.77|404.68|402.68|589
1752259800000|2025-07-11 18:50:00|405.26|403.26|406.85|404.85|406.87|404.87|404.85|402.85|581
1752260100000|2025-07-11 18:55:00|406.92|404.92|406.95|404.95|407.25|405.25|406.49|404.49|532
1752260400000|2025-07-11 19:00:00|406.93|404.93|405.33|403.33|407.09|405.09|405.15|403.15|592
1752260700000|2025-07-11 19:05:00|405.28|403.28|405.26|403.26|405.69|403.69|404.18|402.18|695
1752261000000|2025-07-11 19:10:00|405.25|403.25|406.25|404.25|406.35|404.35|404.7|402.7|519
1752261300000|2025-07-11 19:15:00|406.26|404.26|407.07|405.07|407.83|405.83|406.23|404.23|524
1752261600000|2025-07-11 19:20:00|407.08|405.08|407.9|405.9|408.17|406.17|407.07|405.07|371
1752261900000|2025-07-11 19:25:00|407.95|405.95|406.55|404.55|407.96|405.96|406.54|404.54|407
1752262200000|2025-07-11 19:30:00|406.45|404.45|406.95|404.95|407.37|405.37|405.7|403.7|641
1752262500000|2025-07-11 19:35:00|406.96|404.96|407.55|405.55|407.79|405.79|406.69|404.69|560
1752262800000|2025-07-11 19:40:00|407.61|405.61|407.2|405.2|407.99|405.99|407.15|405.15|387
1752263100000|2025-07-11 19:45:00|407.21|405.21|408.45|406.45|408.45|406.45|407.2|405.2|546
1752263400000|2025-07-11 19:50:00|408.43|406.43|407.75|405.75|409.26|407.26|407.7|405.7|541
1752263700000|2025-07-11 19:55:00|407.8|405.8|408.6|406.6|408.75|406.75|407.73|405.73|522
1752264000000|2025-07-11 20:00:00|408.63|406.63|406.91|404.91|408.63|406.63|406.91|404.91|496
1752264300000|2025-07-11 20:05:00|406.92|404.92|407.53|405.53|408.03|406.03|406.92|404.92|487
1752264600000|2025-07-11 20:10:00|407.54|405.54|407.01|405.01|407.87|405.87|406.69|404.69|529
1752264900000|2025-07-11 20:15:00|406.95|404.95|407|405|407.73|405.73|406.64|404.64|532
1752265200000|2025-07-11 20:20:00|407.01|405.01|405.66|403.66|407.04|405.04|405.66|403.66|463
1752265500000|2025-07-11 20:25:00|405.61|403.61|405.46|403.46|405.75|403.75|404.99|402.99|411
1752265800000|2025-07-11 20:30:00|405.49|403.49|403.14|401.14|405.59|403.59|402.93|400.93|465
1752266100000|2025-07-11 20:35:00|403.18|401.18|403.58|401.58|404.55|402.55|403.18|401.18|503
1752266400000|2025-07-11 20:40:00|403.59|401.59|402.54|400.54|404.03|402.03|402.45|400.45|463
1752266700000|2025-07-11 20:45:00|402.55|400.55|402.26|400.26|403.32|401.32|401.55|399.55|612
1752267000000|2025-07-11 20:50:00|402.28|400.28|402.15|400.15|402.86|400.86|402.13|400.13|465
1752267300000|2025-07-11 20:55:00|402.07|400.07|400.24|398.24|402.07|400.07|400.21|398.21|417
1752303600000|2025-07-12 07:00:00|401|399|400.9|398.9|401.34|399.34|399.66|397.66|473
1752303900000|2025-07-12 07:05:00|400.89|398.89|401.42|399.42|401.61|399.61|400.24|398.24|383
1752304200000|2025-07-12 07:10:00|401.37|399.37|402.58|400.58|402.9|400.9|401.34|399.34|377
1752304500000|2025-07-12 07:15:00|402.57|400.57|400.14|398.14|402.57|400.57|400.13|398.13|563
1752304800000|2025-07-12 07:20:00|400.15|398.15|400.54|398.54|400.72|398.72|399.44|397.44|467
1752305100000|2025-07-12 07:25:00|400.51|398.51|401.21|399.21|401.62|399.62|400.45|398.45|356
1752305400000|2025-07-12 07:30:00|401.2|399.2|401.2|399.2|401.55|399.55|401.05|399.05|151
1752305700000|2025-07-12 07:35:00|400.19|398.19|399.11|397.11|400.32|398.32|398.62|396.62|569
1752306000000|2025-07-12 07:40:00|399.1|397.1|399.14|397.14|399.21|397.21|398.47|396.47|438
1752306300000|2025-07-12 07:45:00|399.19|397.19|398.68|396.68|399.3|397.3|398.21|396.21|441
1752306600000|2025-07-12 07:50:00|398.74|396.74|400.02|398.02|400.21|398.21|398.23|396.23|396
1752306900000|2025-07-12 07:55:00|400.01|398.01|399.72|397.72|400.01|398.01|398.82|396.82|298
1752307200000|2025-07-12 08:00:00|399.81|397.81|401.26|399.26|401.41|399.41|399.81|397.81|317
1752307500000|2025-07-12 08:05:00|401.24|399.24|400.03|398.03|401.24|399.24|400.03|398.03|335
1752307800000|2025-07-12 08:10:00|400.04|398.04|400.4|398.4|400.82|398.82|399.71|397.71|397
1752308100000|2025-07-12 08:15:00|400.36|398.36|399.45|397.45|400.53|398.53|399.42|397.42|536
1752308400000|2025-07-12 08:20:00|399.47|397.47|399.13|397.13|399.93|397.93|398.54|396.54|507
1752308700000|2025-07-12 08:25:00|399.12|397.12|398.79|396.79|399.34|397.34|398.64|396.64|445
1752309000000|2025-07-12 08:30:00|398.84|396.84|398.85|396.85|399.34|397.34|398.65|396.65|466
1752309300000|2025-07-12 08:35:00|398.84|396.84|399.02|397.02|399.43|397.43|398.71|396.71|407
1752309600000|2025-07-12 08:40:00|399.05|397.05|399.51|397.51|399.64|397.64|398.48|396.48|342
1752309900000|2025-07-12 08:45:00|399.52|397.52|397.89|395.89|399.8|397.8|397.89|395.89|322
1752310200000|2025-07-12 08:50:00|397.9|395.9|398.92|396.92|398.93|396.93|396.98|394.98|495
1752310500000|2025-07-12 08:55:00|398.93|396.93|398.32|396.32|399.13|397.13|397.93|395.93|499
1752310800000|2025-07-12 09:00:00|398.33|396.33|398.16|396.16|398.33|396.33|398.15|396.15|12
1752311100000|2025-07-12 09:05:00|398.54|396.54|398.76|396.76|399.42|397.42|398.07|396.07|557
1752311400000|2025-07-12 09:10:00|398.8|396.8|400.02|398.02|400.32|398.32|398.69|396.69|404
1752311700000|2025-07-12 09:15:00|399.97|397.97|401.21|399.21|401.51|399.51|399.84|397.84|525
1752312000000|2025-07-12 09:20:00|401.22|399.22|400.79|398.79|401.22|399.22|399.92|397.92|459
1752312300000|2025-07-12 09:25:00|400.8|398.8|400.16|398.16|400.85|398.85|399.67|397.67|260
1752312600000|2025-07-12 09:30:00|400.18|398.18|401.22|399.22|401.33|399.33|399.75|397.75|397
1752312900000|2025-07-12 09:35:00|401.2|399.2|402.09|400.09|402.41|400.41|401.18|399.18|427
1752313200000|2025-07-12 09:40:00|402.1|400.1|402.64|400.64|402.78|400.78|402.1|400.1|335
1752313500000|2025-07-12 09:45:00|402.63|400.63|402.92|400.92|403.29|401.29|401.75|399.75|335
1752313800000|2025-07-12 09:50:00|403.01|401.01|402.55|400.55|403.15|401.15|402.53|400.53|306
1752314100000|2025-07-12 09:55:00|402.53|400.53|402.29|400.29|402.53|400.53|401.42|399.42|364
1752314400000|2025-07-12 10:00:00|402.31|400.31|401.14|399.14|402.31|400.31|401.14|399.14|463
1752314700000|2025-07-12 10:05:00|401.12|399.12|400.63|398.63|401.54|399.54|400.63|398.63|481
1752315000000|2025-07-12 10:10:00|400.62|398.62|400.18|398.18|400.65|398.65|399.46|397.46|580
1752315300000|2025-07-12 10:15:00|400.17|398.17|400.42|398.42|400.67|398.67|399.63|397.63|550
1752315600000|2025-07-12 10:20:00|400.43|398.43|400.32|398.32|400.93|398.93|400.3|398.3|445
1752315900000|2025-07-12 10:25:00|400.35|398.35|400.39|398.39|401.06|399.06|399.87|397.87|347
1752316200000|2025-07-12 10:30:00|400.4|398.4|400.1|398.1|400.51|398.51|399.87|397.87|470
1752316500000|2025-07-12 10:35:00|400.13|398.13|400.7|398.7|400.97|398.97|399.61|397.61|453
1752316800000|2025-07-12 10:40:00|400.69|398.69|402.35|400.35|402.35|400.35|400.69|398.69|449
1752317100000|2025-07-12 10:45:00|402.37|400.37|401.01|399.01|402.77|400.77|400.98|398.98|579
1752317400000|2025-07-12 10:50:00|400.98|398.98|401|399|401.23|399.23|400.36|398.36|529
1752317700000|2025-07-12 10:55:00|400.99|398.99|401.22|399.22|401.3|399.3|400.62|398.62|478
1752318000000|2025-07-12 11:00:00|401.21|399.21|401.17|399.17|402.1|400.1|401|399|550
1752318300000|2025-07-12 11:05:00|401.18|399.18|400.99|398.99|401.51|399.51|400.17|398.17|482
1752318600000|2025-07-12 11:10:00|401.02|399.02|400.26|398.26|401.19|399.19|399.65|397.65|529
1752318900000|2025-07-12 11:15:00|400.27|398.27|400.45|398.45|400.66|398.66|399.31|397.31|549
1752319200000|2025-07-12 11:20:00|400.42|398.42|401.37|399.37|401.67|399.67|400.25|398.25|576
1752319500000|2025-07-12 11:25:00|401.42|399.42|401.64|399.64|401.75|399.75|401.24|399.24|460
1752319800000|2025-07-12 11:30:00|401.65|399.65|400|398|401.68|399.68|400|398|441
1752320100000|2025-07-12 11:35:00|400.02|398.02|401.9|399.9|401.9|399.9|399.98|397.98|514
1752320400000|2025-07-12 11:40:00|401.89|399.89|399.67|397.67|402.12|400.12|399.58|397.58|558
1752320700000|2025-07-12 11:45:00|399.69|397.69|401.04|399.04|401.21|399.21|399.61|397.61|504
1752321000000|2025-07-12 11:50:00|401.06|399.06|401.04|399.04|401.4|399.4|400.81|398.81|421
1752321300000|2025-07-12 11:55:00|401.03|399.03|399.87|397.87|401.12|399.12|399.55|397.55|524
1752321600000|2025-07-12 12:00:00|399.89|397.89|400.78|398.78|401.12|399.12|399.43|397.43|413
1752321900000|2025-07-12 12:05:00|400.79|398.79|399.73|397.73|401.3|399.3|399.05|397.05|561
1752322200000|2025-07-12 12:10:00|399.71|397.71|399.51|397.51|399.86|397.86|399.22|397.22|482
1752322500000|2025-07-12 12:15:00|399.48|397.48|397.55|395.55|399.59|397.59|397.18|395.18|534
1752322800000|2025-07-12 12:20:00|397.54|395.54|396.51|394.51|397.85|395.85|396.46|394.46|492
1752323100000|2025-07-12 12:25:00|396.47|394.47|397.22|395.22|398.4|396.4|396.47|394.47|465
1752323400000|2025-07-12 12:30:00|397.16|395.16|396.81|394.81|398.26|396.26|396.8|394.8|593
1752323700000|2025-07-12 12:35:00|396.8|394.8|395.35|393.35|396.94|394.94|395.35|393.35|615
1752324000000|2025-07-12 12:40:00|395.34|393.34|394.11|392.11|395.35|393.35|393.9|391.9|677
1752324300000|2025-07-12 12:45:00|394.1|392.1|392.07|390.07|394.23|392.23|390.46|388.46|803
1752324600000|2025-07-12 12:50:00|392.11|390.11|393.27|391.27|393.5|391.5|391|389|858
1752324900000|2025-07-12 12:55:00|393.35|391.35|394.34|392.34|394.4|392.4|392.69|390.69|736
1752325200000|2025-07-12 13:00:00|394.32|392.32|392.82|390.82|394.32|392.32|392.55|390.55|779
1752325500000|2025-07-12 13:05:00|392.77|390.77|392.04|390.04|393.55|391.55|391.83|389.83|774
1752325800000|2025-07-12 13:10:00|391.93|389.93|392.78|390.78|393.25|391.25|391.92|389.92|711
1752326100000|2025-07-12 13:15:00|392.73|390.73|390.56|388.56|392.73|390.73|390.55|388.55|762
1752326400000|2025-07-12 13:20:00|390.55|388.55|391.39|389.39|392.15|390.15|389.63|387.63|779
1752326700000|2025-07-12 13:25:00|391.4|389.4|390.07|388.07|391.58|389.58|389.76|387.76|597
1752327000000|2025-07-12 13:30:00|390.06|388.06|391.1|389.1|392.02|390.02|390.06|388.06|609
1752327300000|2025-07-12 13:35:00|391.14|389.14|390.94|388.94|391.64|389.64|389.71|387.71|662
1752327600000|2025-07-12 13:40:00|390.95|388.95|388.51|386.51|391|389|386.56|384.56|690
1752327900000|2025-07-12 13:45:00|388.5|386.5|389.63|387.63|390.29|388.29|388.07|386.07|720
1752328200000|2025-07-12 13:50:00|389.61|387.61|390.72|388.72|390.72|388.72|389.31|387.31|598
1752328500000|2025-07-12 13:55:00|390.8|388.8|391.63|389.63|391.63|389.63|390.63|388.63|556
1752328800000|2025-07-12 14:00:00|391.64|389.64|390.26|388.26|391.69|389.69|390.26|388.26|503
1752329100000|2025-07-12 14:05:00|390.27|388.27|391.92|389.92|391.92|389.92|390.27|388.27|538
1752329400000|2025-07-12 14:10:00|391.87|389.87|393.52|391.52|393.85|391.85|391.87|389.87|575
1752329700000|2025-07-12 14:15:00|393.53|391.53|392.88|390.88|393.53|391.53|392.13|390.13|519
1752330000000|2025-07-12 14:20:00|392.86|390.86|392.77|390.77|393.74|391.74|392.33|390.33|442
1752330300000|2025-07-12 14:25:00|392.74|390.74|393.54|391.54|393.54|391.54|392.72|390.72|402
1752330600000|2025-07-12 14:30:00|393.53|391.53|392.77|390.77|393.65|391.65|392.77|390.77|512
1752330900000|2025-07-12 14:35:00|392.71|390.71|390.74|388.74|393.12|391.12|390.72|388.72|557
1752331200000|2025-07-12 14:40:00|390.73|388.73|391.61|389.61|391.63|389.63|390.23|388.23|464
1752331500000|2025-07-12 14:45:00|391.62|389.62|390.43|388.43|391.8|389.8|390.33|388.33|568
1752331800000|2025-07-12 14:50:00|390.42|388.42|388.63|386.63|390.81|388.81|388.44|386.44|644
1752332100000|2025-07-12 14:55:00|388.64|386.64|388.35|386.35|389.24|387.24|387.91|385.91|601
1752332400000|2025-07-12 15:00:00|388.34|386.34|388.02|386.02|388.89|386.89|387.51|385.51|612
1752332700000|2025-07-12 15:05:00|388.01|386.01|387.28|385.28|388.57|386.57|386.69|384.69|719
1752333000000|2025-07-12 15:10:00|387.32|385.32|386.18|384.18|387.65|385.65|385.86|383.86|695
1752333300000|2025-07-12 15:15:00|386.16|384.16|387.09|385.09|387.9|385.9|384.69|382.69|752
1752333600000|2025-07-12 15:20:00|387.1|385.1|386.2|384.2|387.28|385.28|385.88|383.88|631
1752333900000|2025-07-12 15:25:00|386.19|384.19|384.66|382.66|386.43|384.43|382.96|380.96|804
1752334200000|2025-07-12 15:30:00|384.67|382.67|383.4|381.4|385.45|383.45|382.11|380.11|880
1752334500000|2025-07-12 15:35:00|383.35|381.35|382.92|380.92|383.6|381.6|381.68|379.68|785
1752334800000|2025-07-12 15:40:00|382.91|380.91|381.72|379.72|383.38|381.38|381.17|379.17|831
1752335100000|2025-07-12 15:45:00|381.73|379.73|382.75|380.75|383.5|381.5|381.7|379.7|827
1752335400000|2025-07-12 15:50:00|382.83|380.83|381.64|379.64|383.45|381.45|380.61|378.61|700
1752335700000|2025-07-12 15:55:00|381.65|379.65|383.41|381.41|383.51|381.51|381.65|379.65|598
1752336000000|2025-07-12 16:00:00|383.29|381.29|384.28|382.28|384.66|382.66|381.73|379.73|660
1752336300000|2025-07-12 16:05:00|384.27|382.27|386.06|384.06|386.31|384.31|383.76|381.76|542
1752336600000|2025-07-12 16:10:00|386.05|384.05|386.76|384.76|386.98|384.98|385.45|383.45|418
1752336900000|2025-07-12 16:15:00|386.73|384.73|388.23|386.23|388.81|386.81|386.59|384.59|416
1752337200000|2025-07-12 16:20:00|388.24|386.24|388.04|386.04|388.84|386.84|387.52|385.52|425
1752337500000|2025-07-12 16:25:00|388.05|386.05|387.24|385.24|388.51|386.51|386.46|384.46|425
1752337800000|2025-07-12 16:30:00|387.23|385.23|387.05|385.05|387.97|385.97|387.05|385.05|278
1752338100000|2025-07-12 16:35:00|387.04|385.04|387.63|385.63|388.08|386.08|386.92|384.92|270
1752338400000|2025-07-12 16:40:00|387.64|385.64|387.46|385.46|388.28|386.28|386.96|384.96|257
1752338700000|2025-07-12 16:45:00|387.59|385.59|387.69|385.69|388.32|386.32|387.33|385.33|301
1752339000000|2025-07-12 16:50:00|387.66|385.66|385.9|383.9|387.69|385.69|385.58|383.58|375
1752339300000|2025-07-12 16:55:00|385.89|383.89|385.72|383.72|386.11|384.11|385.56|383.56|302
1752339600000|2025-07-12 17:00:00|385.73|383.73|386.4|384.4|386.4|384.4|385.31|383.31|338
1752339900000|2025-07-12 17:05:00|386.39|384.39|388.57|386.57|388.69|386.69|386.39|384.39|339
1752340200000|2025-07-12 17:10:00|388.58|386.58|388.96|386.96|389.58|387.58|388.58|386.58|389
1752340500000|2025-07-12 17:15:00|388.99|386.99|390.26|388.26|390.34|388.34|388.98|386.98|300
1752340800000|2025-07-12 17:20:00|390.3|388.3|390.96|388.96|391.11|389.11|390.25|388.25|301
1752341100000|2025-07-12 17:25:00|390.95|388.95|391.45|389.45|391.48|389.48|390.7|388.7|273
1752341400000|2025-07-12 17:30:00|391.44|389.44|390.81|388.81|391.48|389.48|390.55|388.55|240
1752341700000|2025-07-12 17:35:00|390.78|388.78|390.98|388.98|390.99|388.99|390.06|388.06|300
1752342000000|2025-07-12 17:40:00|390.99|388.99|391.01|389.01|391.92|389.92|390.6|388.6|300
1752342300000|2025-07-12 17:45:00|391|389|391.18|389.18|391.48|389.48|390.37|388.37|388
1752342600000|2025-07-12 17:50:00|391.19|389.19|390.96|388.96|391.53|389.53|390.74|388.74|239
1752342900000|2025-07-12 17:55:00|391.01|389.01|391.18|389.18|391.57|389.57|390.78|388.78|185
1752343200000|2025-07-12 18:00:00|391.12|389.12|390.49|388.49|391.3|389.3|390.31|388.31|280
1752343500000|2025-07-12 18:05:00|390.51|388.51|390.02|388.02|391.11|389.11|389.99|387.99|220
1752343800000|2025-07-12 18:10:00|390.01|388.01|389.86|387.86|390.41|388.41|389.78|387.78|159
1752344100000|2025-07-12 18:15:00|389.85|387.85|389.26|387.26|389.85|387.85|389.09|387.09|249
1752344400000|2025-07-12 18:20:00|389.25|387.25|389.05|387.05|389.3|387.3|388.27|386.27|230
1752344700000|2025-07-12 18:25:00|389.08|387.08|389.8|387.8|389.89|387.89|388.85|386.85|154
1752345000000|2025-07-12 18:30:00|389.91|387.91|390.62|388.62|391.12|389.12|389.91|387.91|281
1752345300000|2025-07-12 18:35:00|390.63|388.63|391|389|391.47|389.47|390.39|388.39|206
1752345600000|2025-07-12 18:40:00|390.99|388.99|390.62|388.62|391.41|389.41|390.58|388.58|196
1752345900000|2025-07-12 18:45:00|390.58|388.58|391.7|389.7|391.75|389.75|390.5|388.5|308
1752346200000|2025-07-12 18:50:00|391.64|389.64|390.22|388.22|391.64|389.64|389.77|387.77|288
1752346500000|2025-07-12 18:55:00|390.21|388.21|390.9|388.9|391.03|389.03|390.12|388.12|188
1752346800000|2025-07-12 19:00:00|390.92|388.92|390.97|388.97|391.42|389.42|390.45|388.45|248
1752347100000|2025-07-12 19:05:00|390.96|388.96|390.86|388.86|391.23|389.23|390.77|388.77|277
1752347400000|2025-07-12 19:10:00|390.83|388.83|390.35|388.35|391.05|389.05|390.33|388.33|169
1752347700000|2025-07-12 19:15:00|390.29|388.29|389.89|387.89|390.43|388.43|389.74|387.74|237
1752348000000|2025-07-12 19:20:00|389.92|387.92|389.14|387.14|390.67|388.67|389.14|387.14|239
1752348300000|2025-07-12 19:25:00|389.15|387.15|389.32|387.32|389.72|387.72|389.15|387.15|257
1752348600000|2025-07-12 19:30:00|389.28|387.28|390.13|388.13|390.13|388.13|389.14|387.14|222
1752348900000|2025-07-12 19:35:00|390.14|388.14|390.86|388.86|391.03|389.03|390.14|388.14|290
1752349200000|2025-07-12 19:40:00|390.87|388.87|390.9|388.9|391.05|389.05|390.6|388.6|186
1752349500000|2025-07-12 19:45:00|390.91|388.91|390.77|388.77|390.99|388.99|390.57|388.57|241
1752349800000|2025-07-12 19:50:00|390.76|388.76|389.97|387.97|390.92|388.92|389.96|387.96|158
1752350100000|2025-07-12 19:55:00|389.96|387.96|390.9|388.9|390.9|388.9|389.92|387.92|143
1752350400000|2025-07-12 20:00:00|390.91|388.91|390.11|388.11|391|389|390.1|388.1|193
1752350700000|2025-07-12 20:05:00|390.07|388.07|389.56|387.56|390.07|388.07|389.51|387.51|163
1752351000000|2025-07-12 20:10:00|389.52|387.52|388.67|386.67|389.52|387.52|388.59|386.59|177
1752351300000|2025-07-12 20:15:00|388.68|386.68|388.15|386.15|388.92|386.92|388.15|386.15|168
1752351600000|2025-07-12 20:20:00|388.11|386.11|388.82|386.82|388.82|386.82|387.43|385.43|243
1752351900000|2025-07-12 20:25:00|388.84|386.84|388.32|386.32|389.1|387.1|388.25|386.25|196
1752352200000|2025-07-12 20:30:00|388.29|386.29|387.4|385.4|388.32|386.32|387.37|385.37|233
1752352500000|2025-07-12 20:35:00|387.42|385.42|386.82|384.82|387.55|385.55|386.79|384.79|174
1752352800000|2025-07-12 20:40:00|386.79|384.79|386.73|384.73|386.88|384.88|386.06|384.06|214
1752353100000|2025-07-12 20:45:00|386.67|384.67|386.24|384.24|386.67|384.67|385.89|383.89|199
1752353400000|2025-07-12 20:50:00|386.23|384.23|385.33|383.33|386.25|384.25|385.33|383.33|321
1752353700000|2025-07-12 20:55:00|385.34|383.34|384.39|382.39|385.34|383.34|384.24|382.24|361
1752354000000|2025-07-12 21:00:00|384.36|382.36|385.81|383.81|386.58|384.58|384.22|382.22|457
1752354300000|2025-07-12 21:05:00|385.83|383.83|386.03|384.03|386.68|384.68|385.81|383.81|237
1752354600000|2025-07-12 21:10:00|386.07|384.07|385.6|383.6|386.39|384.39|385.09|383.09|336
1752354900000|2025-07-12 21:15:00|385.64|383.64|386.99|384.99|387.2|385.2|385.61|383.61|302
1752355200000|2025-07-12 21:20:00|387.01|385.01|387.82|385.82|388.01|386.01|387.01|385.01|326
1752355500000|2025-07-12 21:25:00|387.83|385.83|388.67|386.67|388.86|386.86|387.82|385.82|209
1752355800000|2025-07-12 21:30:00|388.66|386.66|388.63|386.63|388.93|386.93|387.95|385.95|223
1752356100000|2025-07-12 21:35:00|388.64|386.64|389.61|387.61|389.61|387.61|388.56|386.56|124
1752356400000|2025-07-12 21:40:00|389.62|387.62|389.77|387.77|389.79|387.79|389.45|387.45|102
1752356700000|2025-07-12 21:45:00|389.79|387.79|389.61|387.61|389.79|387.79|389.61|387.61|38
1752357000000|2025-07-12 21:50:00|389.64|387.64|389.81|387.81|389.83|387.83|389.62|387.62|32
1752357300000|2025-07-12 21:55:00|389.78|387.78|389.94|387.94|389.94|387.94|389.64|387.64|54
1752357600000|2025-07-12 22:00:00|389.97|387.97|388.78|386.78|390.08|388.08|388.76|386.76|241
1752357900000|2025-07-12 22:05:00|388.8|386.8|388.43|386.43|388.97|386.97|387.86|385.86|224
1752358200000|2025-07-12 22:10:00|388.41|386.41|388.07|386.07|388.41|386.41|387.77|385.77|212
1752358500000|2025-07-12 22:15:00|388.1|386.1|386.69|384.69|388.15|386.15|386.03|384.03|284
1752358800000|2025-07-12 22:20:00|386.66|384.66|387.81|385.81|387.81|385.81|386.62|384.62|224
1752359100000|2025-07-12 22:25:00|387.85|385.85|388.66|386.66|388.69|386.69|387.81|385.81|170
1752359400000|2025-07-12 22:30:00|388.69|386.69|389.16|387.16|389.71|387.71|388.66|386.66|133
1752359700000|2025-07-12 22:35:00|389.12|387.12|389.18|387.18|389.83|387.83|388.93|386.93|224
1752360000000|2025-07-12 22:40:00|389.13|387.13|389.13|387.13|389.42|387.42|388.92|386.92|180
1752360300000|2025-07-12 22:45:00|389.14|387.14|387.8|385.8|389.33|387.33|387.51|385.51|326
1752360600000|2025-07-12 22:50:00|387.78|385.78|388.54|386.54|388.61|386.61|387.65|385.65|295
1752360900000|2025-07-12 22:55:00|388.59|386.59|389.23|387.23|389.31|387.31|388.44|386.44|136
1752361200000|2025-07-12 23:00:00|389.25|387.25|388.34|386.34|389.91|387.91|388.34|386.34|264
1752361500000|2025-07-12 23:05:00|388.36|386.36|388.04|386.04|388.91|386.91|387.86|385.86|270
1752361800000|2025-07-12 23:10:00|388.06|386.06|388.41|386.41|388.41|386.41|387.76|385.76|246
1752362100000|2025-07-12 23:15:00|388.43|386.43|389.24|387.24|389.59|387.59|388.43|386.43|264
1752362400000|2025-07-12 23:20:00|389.23|387.23|389.42|387.42|389.79|387.79|389.15|387.15|182
1752362700000|2025-07-12 23:25:00|389.41|387.41|389.13|387.13|389.41|387.41|388.85|386.85|231
1752363000000|2025-07-12 23:30:00|389.12|387.12|389.37|387.37|389.53|387.53|388.86|386.86|301
1752363300000|2025-07-12 23:35:00|389.32|387.32|388.81|386.81|389.56|387.56|388.61|386.61|275
1752363600000|2025-07-12 23:40:00|388.82|386.82|389.08|387.08|389.12|387.12|388.48|386.48|252
1752363900000|2025-07-12 23:45:00|389.09|387.09|391.15|389.15|391.19|389.19|388.82|386.82|271
1752364200000|2025-07-12 23:50:00|391.16|389.16|390.35|388.35|391.45|389.45|390.23|388.23|306
1752364500000|2025-07-12 23:55:00|390.37|388.37|390.16|388.16|390.53|388.53|389.53|387.53|180
1752364800000|2025-07-13 00:00:00|390.15|388.15|389.36|387.36|390.51|388.51|389.3|387.3|461
1752365100000|2025-07-13 00:05:00|389.33|387.33|388.91|386.91|389.63|387.63|388.59|386.59|300
1752365400000|2025-07-13 00:10:00|388.94|386.94|389.59|387.59|389.81|387.81|388.78|386.78|372
1752365700000|2025-07-13 00:15:00|389.56|387.56|389.79|387.79|389.83|387.83|388.92|386.92|415
1752366000000|2025-07-13 00:20:00|389.82|387.82|390.75|388.75|391.53|389.53|389.59|387.59|413
1752366300000|2025-07-13 00:25:00|390.77|388.77|391.24|389.24|391.64|389.64|390.61|388.61|285
1752366600000|2025-07-13 00:30:00|391.22|389.22|390.33|388.33|391.28|389.28|390.02|388.02|435
1752366900000|2025-07-13 00:35:00|390.3|388.3|389.96|387.96|390.38|388.38|389.04|387.04|402
1752367200000|2025-07-13 00:40:00|389.97|387.97|391.59|389.59|391.6|389.6|389.97|387.97|349
1752367500000|2025-07-13 00:45:00|391.65|389.65|390.85|388.85|391.66|389.66|390.76|388.76|524
1752367800000|2025-07-13 00:50:00|390.83|388.83|390.38|388.38|391.27|389.27|390.3|388.3|327
1752368100000|2025-07-13 00:55:00|390.41|388.41|389.71|387.71|390.57|388.57|389.53|387.53|259
1752368400000|2025-07-13 01:00:00|389.69|387.69|390.79|388.79|391.11|389.11|389.58|387.58|423
1752368700000|2025-07-13 01:05:00|390.8|388.8|390.13|388.13|390.96|388.96|390.03|388.03|353
1752369000000|2025-07-13 01:10:00|390.12|388.12|390.03|388.03|390.88|388.88|389.85|387.85|323
1752369300000|2025-07-13 01:15:00|390.06|388.06|389.79|387.79|390.36|388.36|389.42|387.42|485
1752369600000|2025-07-13 01:20:00|389.78|387.78|389.75|387.75|390.44|388.44|389.74|387.74|451
1752369900000|2025-07-13 01:25:00|389.77|387.77|390.18|388.18|390.74|388.74|389.72|387.72|424
1752370200000|2025-07-13 01:30:00|390.2|388.2|390.2|388.2|390.37|388.37|389.58|387.58|395
1752370500000|2025-07-13 01:35:00|390.19|388.19|392.29|390.29|392.29|390.29|390.15|388.15|398
1752370800000|2025-07-13 01:40:00|392.28|390.28|391.79|389.79|392.41|390.41|391.43|389.43|404
1752371100000|2025-07-13 01:45:00|391.78|389.78|392.51|390.51|392.92|390.92|391.56|389.56|355
1752371400000|2025-07-13 01:50:00|392.45|390.45|392.45|390.45|392.92|390.92|392.04|390.04|212
1752371700000|2025-07-13 01:55:00|392.44|390.44|392.05|390.05|392.44|390.44|391.63|389.63|230
1752372000000|2025-07-13 02:00:00|391.99|389.99|392.25|390.25|392.51|390.51|391.18|389.18|357
1752372300000|2025-07-13 02:05:00|392.14|390.14|391.18|389.18|392.54|390.54|390.94|388.94|221
1752372600000|2025-07-13 02:10:00|391.15|389.15|390.91|388.91|391.38|389.38|390.85|388.85|182
1752372900000|2025-07-13 02:15:00|390.86|388.86|390.02|388.02|390.96|388.96|389.56|387.56|268
1752373200000|2025-07-13 02:20:00|390.03|388.03|389.55|387.55|390.4|388.4|389.35|387.35|420
1752373500000|2025-07-13 02:25:00|389.53|387.53|390.04|388.04|390.04|388.04|389.27|387.27|257
1752373800000|2025-07-13 02:30:00|390|388|390.07|388.07|390.65|388.65|389.26|387.26|311
1752374100000|2025-07-13 02:35:00|390.05|388.05|390.65|388.65|391.09|389.09|389.74|387.74|301
1752374400000|2025-07-13 02:40:00|390.59|388.59|391.54|389.54|391.54|389.54|390.57|388.57|179
1752374700000|2025-07-13 02:45:00|391.55|389.55|391.9|389.9|392.42|390.42|391.43|389.43|345
1752375000000|2025-07-13 02:50:00|391.92|389.92|392.94|390.94|393.01|391.01|391.44|389.44|285
1752375300000|2025-07-13 02:55:00|392.93|390.93|392.89|390.89|393.71|391.71|392.82|390.82|391
1752375600000|2025-07-13 03:00:00|392.93|390.93|392.42|390.42|393.23|391.23|392.25|390.25|312
1752375900000|2025-07-13 03:05:00|392.37|390.37|391.64|389.64|392.65|390.65|391.55|389.55|290
1752376200000|2025-07-13 03:10:00|391.66|389.66|391.33|389.33|391.67|389.67|391.26|389.26|123
1752376500000|2025-07-13 03:15:00|391.34|389.34|392.98|390.98|392.98|390.98|391.34|389.34|197
1752376800000|2025-07-13 03:20:00|393.01|391.01|392.81|390.81|393.72|391.72|392.64|390.64|241
1752377100000|2025-07-13 03:25:00|392.82|390.82|392.73|390.73|393.16|391.16|392.71|390.71|171
1752377400000|2025-07-13 03:30:00|392.72|390.72|393.11|391.11|393.18|391.18|392.55|390.55|221
1752377700000|2025-07-13 03:35:00|393.05|391.05|392.41|390.41|393.18|391.18|392.41|390.41|188
1752378000000|2025-07-13 03:40:00|392.43|390.43|393.16|391.16|393.42|391.42|392.43|390.43|202
1752378300000|2025-07-13 03:45:00|393.15|391.15|392.71|390.71|393.16|391.16|392.25|390.25|196
1752378600000|2025-07-13 03:50:00|392.66|390.66|392.74|390.74|393.48|391.48|392.65|390.65|215
1752378900000|2025-07-13 03:55:00|392.75|390.75|392.84|390.84|393.07|391.07|392.74|390.74|179
1752379200000|2025-07-13 04:00:00|392.89|390.89|392.07|390.07|393.13|391.13|391.87|389.87|231
1752379500000|2025-07-13 04:05:00|392.06|390.06|392.19|390.19|392.19|390.19|391.33|389.33|276
1752379800000|2025-07-13 04:10:00|392.21|390.21|392.4|390.4|392.65|390.65|392.18|390.18|306
1752380100000|2025-07-13 04:15:00|392.41|390.41|393.12|391.12|393.12|391.12|391.84|389.84|406
1752380400000|2025-07-13 04:20:00|393.15|391.15|391.56|389.56|393.31|391.31|391.56|389.56|430
1752380700000|2025-07-13 04:25:00|391.54|389.54|390.93|388.93|391.72|389.72|390.72|388.72|238
1752381000000|2025-07-13 04:30:00|390.94|388.94|392.26|390.26|392.26|390.26|390.79|388.79|342
1752381300000|2025-07-13 04:35:00|392.27|390.27|392.9|390.9|393.03|391.03|392.07|390.07|253
1752381600000|2025-07-13 04:40:00|392.93|390.93|392.93|390.93|393.21|391.21|392.64|390.64|230
1752381900000|2025-07-13 04:45:00|392.96|390.96|395.25|393.25|395.44|393.44|392.95|390.95|316
1752382200000|2025-07-13 04:50:00|395.24|393.24|396.35|394.35|396.35|394.35|395.18|393.18|219
1752382500000|2025-07-13 04:55:00|396.38|394.38|396.02|394.02|396.53|394.53|395.82|393.82|280
1752382800000|2025-07-13 05:00:00|396.03|394.03|395.73|393.73|396.2|394.2|394.88|392.88|414
1752383100000|2025-07-13 05:05:00|395.74|393.74|395.98|393.98|396.07|394.07|395.13|393.13|351
1752383400000|2025-07-13 05:10:00|395.94|393.94|395.33|393.33|395.94|393.94|395.03|393.03|301
1752383700000|2025-07-13 05:15:00|395.32|393.32|394.52|392.52|395.42|393.42|394.16|392.16|323
1752384000000|2025-07-13 05:20:00|394.53|392.53|394.54|392.54|394.78|392.78|394.14|392.14|212
1752384300000|2025-07-13 05:25:00|394.55|392.55|394.99|392.99|395.01|393.01|394.23|392.23|242
1752384600000|2025-07-13 05:30:00|395|393|395.73|393.73|395.77|393.77|394.67|392.67|238
1752384900000|2025-07-13 05:35:00|395.74|393.74|396.11|394.11|396.13|394.13|395.17|393.17|255
1752385200000|2025-07-13 05:40:00|396.12|394.12|395.81|393.81|396.61|394.61|395.72|393.72|285
1752385500000|2025-07-13 05:45:00|395.76|393.76|394.92|392.92|396.63|394.63|394.81|392.81|334
1752385800000|2025-07-13 05:50:00|394.91|392.91|394.58|392.58|395.31|393.31|394.46|392.46|243
1752386100000|2025-07-13 05:55:00|394.63|392.63|394.2|392.2|395.1|393.1|394.2|392.2|276
1752386400000|2025-07-13 06:00:00|394.19|392.19|396|394|396.13|394.13|393.82|391.82|271
1752386700000|2025-07-13 06:05:00|396.01|394.01|397.04|395.04|397.39|395.39|395.99|393.99|289
1752387000000|2025-07-13 06:10:00|397.01|395.01|397.07|395.07|397.21|395.21|396.46|394.46|230
1752387300000|2025-07-13 06:15:00|397.11|395.11|397.74|395.74|398.42|396.42|397.11|395.11|308
1752387600000|2025-07-13 06:20:00|397.75|395.75|398.67|396.67|398.67|396.67|397.27|395.27|376
1752387900000|2025-07-13 06:25:00|398.63|396.63|397.99|395.99|398.67|396.67|397.79|395.79|262
1752388200000|2025-07-13 06:30:00|398|396|399.17|397.17|399.56|397.56|397.49|395.49|321
1752388500000|2025-07-13 06:35:00|399.14|397.14|400|398|400.18|398.18|398.96|396.96|346
1752388800000|2025-07-13 06:40:00|399.98|397.98|399.19|397.19|399.98|397.98|399.16|397.16|285
1752389100000|2025-07-13 06:45:00|399.24|397.24|398.02|396.02|399.34|397.34|397.87|395.87|343
1752389400000|2025-07-13 06:50:00|398.01|396.01|397.64|395.64|398.11|396.11|397.64|395.64|231
1752389700000|2025-07-13 06:55:00|397.62|395.62|397.17|395.17|397.82|395.82|397.15|395.15|191
1752390000000|2025-07-13 07:00:00|397.16|395.16|397.54|395.54|397.54|395.54|397.07|395.07|273
1752390300000|2025-07-13 07:05:00|397.56|395.56|397.41|395.41|398.31|396.31|397.31|395.31|307
1752390600000|2025-07-13 07:10:00|397.4|395.4|398.12|396.12|398.4|396.4|397.25|395.25|253
1752390900000|2025-07-13 07:15:00|398.13|396.13|399.51|397.51|399.52|397.52|398.13|396.13|226
1752391200000|2025-07-13 07:20:00|399.52|397.52|399.58|397.58|400.08|398.08|399.05|397.05|333
1752391500000|2025-07-13 07:25:00|399.65|397.65|399.42|397.42|400.08|398.08|399.33|397.33|209
1752391800000|2025-07-13 07:30:00|399.4|397.4|399.87|397.87|399.87|397.87|399.16|397.16|220
1752392100000|2025-07-13 07:35:00|399.85|397.85|400.45|398.45|400.9|398.9|399.85|397.85|200
1752392400000|2025-07-13 07:40:00|400.5|398.5|399.97|397.97|400.79|398.79|399.96|397.96|149
1752392700000|2025-07-13 07:45:00|399.96|397.96|399.93|397.93|400.19|398.19|399.5|397.5|254
1752393000000|2025-07-13 07:50:00|399.97|397.97|400.51|398.51|400.73|398.73|399.89|397.89|193
1752393300000|2025-07-13 07:55:00|400.54|398.54|400.85|398.85|400.89|398.89|399.97|397.97|192
1752393600000|2025-07-13 08:00:00|400.87|398.87|399.82|397.82|401.39|399.39|399.81|397.81|236
1752393900000|2025-07-13 08:05:00|399.74|397.74|400.44|398.44|400.53|398.53|399.71|397.71|398
1752394200000|2025-07-13 08:10:00|400.45|398.45|400.88|398.88|400.96|398.96|399.54|397.54|432
1752394500000|2025-07-13 08:15:00|400.94|398.94|399.82|397.82|400.95|398.95|399.55|397.55|385
1752394800000|2025-07-13 08:20:00|399.83|397.83|400.22|398.22|400.29|398.29|399.11|397.11|464
1752395100000|2025-07-13 08:25:00|400.28|398.28|401.31|399.31|402.07|400.07|400.16|398.16|385
1752395400000|2025-07-13 08:30:00|401.25|399.25|401.02|399.02|401.9|399.9|400.8|398.8|420
1752395700000|2025-07-13 08:35:00|401.03|399.03|400.11|398.11|401.03|399.03|399.92|397.92|373
1752396000000|2025-07-13 08:40:00|400.17|398.17|399.51|397.51|400.22|398.22|399.42|397.42|338
1752396300000|2025-07-13 08:45:00|399.5|397.5|398.3|396.3|399.53|397.53|398.02|396.02|488
1752396600000|2025-07-13 08:50:00|398.31|396.31|398.19|396.19|398.76|396.76|397.57|395.57|467
1752396900000|2025-07-13 08:55:00|398.18|396.18|399.64|397.64|399.68|397.68|397.82|395.82|432
1752397200000|2025-07-13 09:00:00|399.68|397.68|399.88|397.88|400.81|398.81|399.68|397.68|371
1752397500000|2025-07-13 09:05:00|399.87|397.87|398.86|396.86|399.92|397.92|398.81|396.81|472
1752397800000|2025-07-13 09:10:00|398.88|396.88|398.48|396.48|398.91|396.91|398.07|396.07|374
1752398100000|2025-07-13 09:15:00|398.47|396.47|397.64|395.64|398.6|396.6|397.64|395.64|439
1752398400000|2025-07-13 09:20:00|397.63|395.63|397.69|395.69|398.03|396.03|397.54|395.54|438
1752398700000|2025-07-13 09:25:00|397.68|395.68|398.21|396.21|398.53|396.53|397.55|395.55|364
1752399000000|2025-07-13 09:30:00|398.22|396.22|396.7|394.7|398.22|396.22|396.52|394.52|402
1752399300000|2025-07-13 09:35:00|396.73|394.73|396.61|394.61|397.54|395.54|396.26|394.26|382
1752399600000|2025-07-13 09:40:00|396.62|394.62|397.15|395.15|397.27|395.27|396.42|394.42|368
1752399900000|2025-07-13 09:45:00|397.14|395.14|396.52|394.52|397.22|395.22|396.41|394.41|415
1752400200000|2025-07-13 09:50:00|396.53|394.53|395.73|393.73|396.54|394.54|395.72|393.72|276
1752400500000|2025-07-13 09:55:00|395.74|393.74|395.71|393.71|395.94|393.94|395.23|393.23|292
1752400800000|2025-07-13 10:00:00|395.79|393.79|396.8|394.8|397.07|395.07|395.72|393.72|390
1752401100000|2025-07-13 10:05:00|396.76|394.76|397.59|395.59|397.62|395.62|396.72|394.72|326
1752401400000|2025-07-13 10:10:00|397.6|395.6|398|396|398.19|396.19|397.41|395.41|304
1752401700000|2025-07-13 10:15:00|398.01|396.01|398.05|396.05|398.22|396.22|397.45|395.45|351
1752402000000|2025-07-13 10:20:00|398.03|396.03|398.01|396.01|398.67|396.67|397.84|395.84|383
1752402300000|2025-07-13 10:25:00|398|396|398.55|396.55|398.64|396.64|397.78|395.78|353
1752402600000|2025-07-13 10:30:00|398.53|396.53|397.24|395.24|398.66|396.66|396.56|394.56|322
1752402900000|2025-07-13 10:35:00|397.21|395.21|396.66|394.66|397.41|395.41|396.57|394.57|358
1752403200000|2025-07-13 10:40:00|396.65|394.65|397.1|395.1|397.22|395.22|396.65|394.65|402
1752403500000|2025-07-13 10:45:00|397.07|395.07|396.46|394.46|397.22|395.22|395.26|393.26|378
1752403800000|2025-07-13 10:50:00|396.47|394.47|395.27|393.27|396.47|394.47|395.03|393.03|452
1752404100000|2025-07-13 10:55:00|395.29|393.29|396.2|394.2|396.72|394.72|394.72|392.72|374
1752404400000|2025-07-13 11:00:00|396.21|394.21|397.21|395.21|397.23|395.23|395.53|393.53|292
1752404700000|2025-07-13 11:05:00|397.13|395.13|396.64|394.64|397.33|395.33|396.63|394.63|201
1752405000000|2025-07-13 11:10:00|396.59|394.59|397.15|395.15|397.4|395.4|396.22|394.22|202
1752405300000|2025-07-13 11:15:00|397.16|395.16|396.91|394.91|397.75|395.75|396.88|394.88|375
1752405600000|2025-07-13 11:20:00|396.85|394.85|397.26|395.26|397.26|395.26|396.24|394.24|347
1752405900000|2025-07-13 11:25:00|397.25|395.25|397.51|395.51|397.59|395.59|396.82|394.82|325
1752406200000|2025-07-13 11:30:00|397.52|395.52|397.06|395.06|397.56|395.56|396.5|394.5|349
1752406500000|2025-07-13 11:35:00|397.07|395.07|397.22|395.22|397.32|395.32|396.68|394.68|299
1752406800000|2025-07-13 11:40:00|397.23|395.23|396.32|394.32|397.42|395.42|396.32|394.32|274
1752407100000|2025-07-13 11:45:00|396.33|394.33|396.51|394.51|396.54|394.54|395.77|393.77|301
1752407400000|2025-07-13 11:50:00|396.52|394.52|396.74|394.74|396.74|394.74|396.21|394.21|143
1752407700000|2025-07-13 11:55:00|396.73|394.73|397.65|395.65|397.7|395.7|396.47|394.47|169
1752408000000|2025-07-13 12:00:00|397.66|395.66|397.48|395.48|397.71|395.71|396.98|394.98|270
1752408300000|2025-07-13 12:05:00|397.52|395.52|397.44|395.44|397.74|395.74|396.96|394.96|274
1752408600000|2025-07-13 12:10:00|397.45|395.45|396.75|394.75|397.45|395.45|396.61|394.61|313
1752408900000|2025-07-13 12:15:00|396.74|394.74|398.81|396.81|398.81|396.81|396.44|394.44|265
1752409200000|2025-07-13 12:20:00|398.8|396.8|399.44|397.44|399.68|397.68|398.51|396.51|242
1752409500000|2025-07-13 12:25:00|399.47|397.47|399.56|397.56|399.67|397.67|399.15|397.15|150
1752409800000|2025-07-13 12:30:00|399.55|397.55|399.08|397.08|400.02|398.02|398.74|396.74|388
1752410100000|2025-07-13 12:35:00|399.07|397.07|399.81|397.81|399.91|397.91|398.89|396.89|324
1752410400000|2025-07-13 12:40:00|399.82|397.82|400.02|398.02|400.13|398.13|399.46|397.46|275
1752410700000|2025-07-13 12:45:00|400.01|398.01|400.43|398.43|400.53|398.53|399.57|397.57|288
1752411000000|2025-07-13 12:50:00|400.47|398.47|401.87|399.87|402.07|400.07|400.37|398.37|615
1752411300000|2025-07-13 12:55:00|401.83|399.83|400.92|398.92|401.83|399.83|400.85|398.85|438
1752411600000|2025-07-13 13:00:00|400.94|398.94|399.73|397.73|401.23|399.23|399.71|397.71|465
1752411900000|2025-07-13 13:05:00|399.74|397.74|399.65|397.65|400|398|399.02|397.02|430
1752412200000|2025-07-13 13:10:00|399.66|397.66|398.08|396.08|400|398|397.59|395.59|396
1752412500000|2025-07-13 13:15:00|398.1|396.1|398.94|396.94|399.23|397.23|397.97|395.97|480
1752412800000|2025-07-13 13:20:00|398.95|396.95|399.46|397.46|399.68|397.68|398.95|396.95|353
1752413100000|2025-07-13 13:25:00|399.45|397.45|399.62|397.62|399.62|397.62|399.19|397.19|219
1752413400000|2025-07-13 13:30:00|399.63|397.63|401.65|399.65|401.65|399.65|399.63|397.63|360
1752413700000|2025-07-13 13:35:00|401.69|399.69|401.58|399.58|401.94|399.94|401.12|399.12|365
1752414000000|2025-07-13 13:40:00|401.6|399.6|401.96|399.96|402.25|400.25|401.43|399.43|368
1752414300000|2025-07-13 13:45:00|401.97|399.97|403.01|401.01|403.01|401.01|401.78|399.78|456
1752414600000|2025-07-13 13:50:00|402.96|400.96|401.71|399.71|403.02|401.02|401.55|399.55|415
1752414900000|2025-07-13 13:55:00|401.72|399.72|401.55|399.55|402.1|400.1|401.55|399.55|330
1752415200000|2025-07-13 14:00:00|401.56|399.56|400.35|398.35|401.74|399.74|399.86|397.86|352
1752415500000|2025-07-13 14:05:00|400.33|398.33|401.61|399.61|401.73|399.73|400.32|398.32|416
1752415800000|2025-07-13 14:10:00|401.56|399.56|402.7|400.7|402.78|400.78|401.16|399.16|358
1752416100000|2025-07-13 14:15:00|402.71|400.71|404.83|402.83|404.83|402.83|402.71|400.71|512
1752416400000|2025-07-13 14:20:00|404.84|402.84|406.84|404.84|407.37|405.37|404.67|402.67|863
1752416700000|2025-07-13 14:25:00|406.82|404.82|405.85|403.85|406.82|404.82|405.23|403.23|672
1752417000000|2025-07-13 14:30:00|405.89|403.89|404.23|402.23|405.91|403.91|403.57|401.57|688
1752417300000|2025-07-13 14:35:00|404.21|402.21|403.52|401.52|404.38|402.38|403.32|401.32|644
1752417600000|2025-07-13 14:40:00|403.51|401.51|402.24|400.24|404.33|402.33|402.13|400.13|586
1752417900000|2025-07-13 14:45:00|402.25|400.25|401.82|399.82|403.77|401.77|401.08|399.08|692
1752418200000|2025-07-13 14:50:00|401.66|399.66|401.31|399.31|401.66|399.66|400.07|398.07|814
1752418500000|2025-07-13 14:55:00|401.32|399.32|401.5|399.5|401.88|399.88|400.61|398.61|500
1752418800000|2025-07-13 15:00:00|401.51|399.51|402.27|400.27|403.34|401.34|401.51|399.51|542
1752419100000|2025-07-13 15:05:00|402.28|400.28|404.78|402.78|404.78|402.78|401.36|399.36|566
1752419400000|2025-07-13 15:10:00|404.75|402.75|405.23|403.23|405.36|403.36|403.98|401.98|601
1752419700000|2025-07-13 15:15:00|405.25|403.25|406.61|404.61|406.64|404.64|404.91|402.91|556
1752420000000|2025-07-13 15:20:00|406.6|404.6|405.23|403.23|407.08|405.08|405.21|403.21|570
1752420300000|2025-07-13 15:25:00|405.22|403.22|405.53|403.53|405.98|403.98|404.36|402.36|513
1752420600000|2025-07-13 15:30:00|405.46|403.46|402.77|400.77|405.46|403.46|402.65|400.65|630
1752420900000|2025-07-13 15:35:00|402.78|400.78|401.81|399.81|403.38|401.38|401.07|399.07|653
1752421200000|2025-07-13 15:40:00|401.82|399.82|402.51|400.51|403.3|401.3|401.56|399.56|553
1752421500000|2025-07-13 15:45:00|402.42|400.42|402.11|400.11|402.6|400.6|401.4|399.4|596
1752421800000|2025-07-13 15:50:00|402.08|400.08|402.33|400.33|403.03|401.03|401.67|399.67|525
1752422100000|2025-07-13 15:55:00|402.32|400.32|401.93|399.93|402.48|400.48|401.65|399.65|358
1752422400000|2025-07-13 16:00:00|401.94|399.94|403.95|401.95|403.95|401.95|401.84|399.84|448
1752422700000|2025-07-13 16:05:00|403.98|401.98|404.82|402.82|404.92|402.92|403.72|401.72|504
1752423000000|2025-07-13 16:10:00|404.83|402.83|403.32|401.32|405.03|403.03|402.87|400.87|554
1752423300000|2025-07-13 16:15:00|403.33|401.33|403.52|401.52|404.21|402.21|402.68|400.68|633
1752423600000|2025-07-13 16:20:00|403.46|401.46|403.82|401.82|404.72|402.72|403.4|401.4|596
1752423900000|2025-07-13 16:25:00|403.81|401.81|403.3|401.3|404.39|402.39|402.82|400.82|535
1752424200000|2025-07-13 16:30:00|403.23|401.23|402.42|400.42|403.24|401.24|401.43|399.43|579
1752424500000|2025-07-13 16:35:00|402.43|400.43|402.51|400.51|403.13|401.13|401.64|399.64|608
1752424800000|2025-07-13 16:40:00|402.52|400.52|401.62|399.62|402.52|400.52|401.51|399.51|467
1752425100000|2025-07-13 16:45:00|401.6|399.6|401.04|399.04|401.61|399.61|400.75|398.75|598
1752425400000|2025-07-13 16:50:00|401.06|399.06|400.27|398.27|401.51|399.51|399.65|397.65|557
1752425700000|2025-07-13 16:55:00|400.24|398.24|399.76|397.76|400.52|398.52|399.47|397.47|530
1752426000000|2025-07-13 17:00:00|399.79|397.79|399.02|397.02|399.92|397.92|398.37|396.37|553
1752426300000|2025-07-13 17:05:00|399.01|397.01|400.22|398.22|400.39|398.39|398.55|396.55|585
1752426600000|2025-07-13 17:10:00|400.24|398.24|400.2|398.2|400.92|398.92|399.86|397.86|509
1752426900000|2025-07-13 17:15:00|400.12|398.12|399.73|397.73|400.64|398.64|399.01|397.01|553
1752427200000|2025-07-13 17:20:00|399.74|397.74|400.95|398.95|401.25|399.25|399.67|397.67|436
1752427500000|2025-07-13 17:25:00|400.96|398.96|400.85|398.85|401.22|399.22|400.57|398.57|475
1752427800000|2025-07-13 17:30:00|400.84|398.84|402.13|400.13|402.53|400.53|400.84|398.84|378
1752428100000|2025-07-13 17:35:00|402.14|400.14|402.05|400.05|402.78|400.78|401.71|399.71|420
1752428400000|2025-07-13 17:40:00|402.04|400.04|402.46|400.46|402.75|400.75|401.96|399.96|398
1752428700000|2025-07-13 17:45:00|402.5|400.5|402.3|400.3|403.01|401.01|402.21|400.21|446
1752429000000|2025-07-13 17:50:00|402.31|400.31|402.62|400.62|403.03|401.03|401.72|399.72|455
1752429300000|2025-07-13 17:55:00|402.63|400.63|402.49|400.49|403.1|401.1|402.3|400.3|385
1752429600000|2025-07-13 18:00:00|402.5|400.5|402.3|400.3|403.24|401.24|401.41|399.41|509
1752429900000|2025-07-13 18:05:00|402.29|400.29|402.31|400.31|402.71|400.71|401.82|399.82|456
1752430200000|2025-07-13 18:10:00|402.29|400.29|403.16|401.16|403.18|401.18|402.1|400.1|497
1752430500000|2025-07-13 18:15:00|403.18|401.18|403.61|401.61|403.86|401.86|403|401|398
1752430800000|2025-07-13 18:20:00|403.6|401.6|404.84|402.84|405.18|403.18|403.59|401.59|519
1752431100000|2025-07-13 18:25:00|404.81|402.81|405.75|403.75|405.77|403.77|404.79|402.79|454
1752431400000|2025-07-13 18:30:00|405.7|403.7|405.7|403.7|405.78|403.78|404.82|402.82|461
1752431700000|2025-07-13 18:35:00|405.66|403.66|405.98|403.98|406.68|404.68|405.31|403.31|438
1752432000000|2025-07-13 18:40:00|405.95|403.95|405.11|403.11|405.96|403.96|405|403|434
1752432300000|2025-07-13 18:45:00|405.1|403.1|405.21|403.21|405.24|403.24|404.02|402.02|422
1752432600000|2025-07-13 18:50:00|405.22|403.22|405.53|403.53|405.93|403.93|404.85|402.85|414
1752432900000|2025-07-13 18:55:00|405.49|403.49|404.39|402.39|405.5|403.5|404.37|402.37|382
1752433200000|2025-07-13 19:00:00|404.4|402.4|404.56|402.56|404.83|402.83|403.8|401.8|388
1752433500000|2025-07-13 19:05:00|404.61|402.61|405.1|403.1|405.11|403.11|404.21|402.21|431
1752433800000|2025-07-13 19:10:00|405.09|403.09|404.6|402.6|405.15|403.15|404.59|402.59|358
1752434100000|2025-07-13 19:15:00|404.54|402.54|403.97|401.97|404.54|402.54|403.58|401.58|387
1752434400000|2025-07-13 19:20:00|403.91|401.91|404.84|402.84|404.88|402.88|403.9|401.9|373
1752434700000|2025-07-13 19:25:00|404.82|402.82|405.44|403.44|405.56|403.56|404.64|402.64|460
1752435000000|2025-07-13 19:30:00|405.49|403.49|404.44|402.44|406.77|404.77|404.44|402.44|598
1752435300000|2025-07-13 19:35:00|404.41|402.41|407.31|399.31|407.74|403.61|403.95|399.2|629
1752435600000|2025-07-13 19:40:00|407.32|399.32|406.53|398.53|407.69|399.69|406.39|398.39|487
1752435900000|2025-07-13 19:45:00|406.51|398.51|407.31|399.31|407.42|399.42|405.7|397.7|450
1752436200000|2025-07-13 19:50:00|407.3|399.3|407.21|399.21|408|400|407.12|399.12|286
1752436500000|2025-07-13 19:55:00|407.23|399.23|405.86|397.86|407.33|399.33|405.69|397.69|328
1752436800000|2025-07-13 20:00:00|405.88|397.88|404.28|396.28|406.33|398.33|404.22|396.22|488
1752437100000|2025-07-13 20:05:00|404.31|396.31|405.27|397.27|405.54|397.54|404.01|396.01|539
1752437400000|2025-07-13 20:10:00|405.28|397.28|405.65|397.65|405.83|397.83|405.09|397.09|514
1752437700000|2025-07-13 20:15:00|405.66|397.66|406.22|398.22|406.82|398.82|405.51|397.51|442
1752438000000|2025-07-13 20:20:00|406.19|398.19|406.28|398.28|406.61|398.61|406.07|398.07|318
1752438300000|2025-07-13 20:25:00|406.29|398.29|407.14|399.14|407.23|399.23|406.08|398.08|305
1752438600000|2025-07-13 20:30:00|407.12|399.12|407.79|399.79|408.01|400.01|407.12|399.12|323
1752438900000|2025-07-13 20:35:00|407.8|399.8|406.9|398.9|408.07|400.07|406.65|398.65|339
1752439200000|2025-07-13 20:40:00|406.91|398.91|406.85|398.85|407.54|399.54|406.68|398.68|279
1752439500000|2025-07-13 20:45:00|406.83|398.83|406.3|398.3|406.91|398.91|405.9|397.9|287
1752439800000|2025-07-13 20:50:00|406.29|398.29|407.37|399.37|407.38|399.38|405.8|397.8|256
1752440100000|2025-07-13 20:55:00|407.38|399.38|407.84|399.84|407.95|399.95|407.31|399.31|266
1752440400000|2025-07-13 21:00:00|407.79|399.79|407.22|399.22|407.92|399.92|407.08|399.08|315
1752440700000|2025-07-13 21:05:00|407.21|399.21|406.45|398.45|407.22|399.22|405.88|397.88|278
1752441000000|2025-07-13 21:10:00|406.44|398.44|406.29|398.29|406.78|398.78|406.09|398.09|266
1752441300000|2025-07-13 21:15:00|406.26|398.26|405.54|397.54|406.26|398.26|405.27|397.27|344
1752441600000|2025-07-13 21:20:00|405.55|397.55|405.19|397.19|405.59|397.59|404.62|396.62|312
1752441900000|2025-07-13 21:25:00|405.21|397.21|405.52|397.52|405.7|397.7|405.18|397.18|308
1752442200000|2025-07-13 21:30:00|405.53|397.53|403.83|395.83|405.55|397.55|403.66|395.66|310
1752442500000|2025-07-13 21:35:00|403.89|395.89|397.15|395.15|404.09|398.05|395.32|393.32|524
1752442800000|2025-07-13 21:40:00|397.12|395.12|398.42|396.42|398.42|396.42|396.5|394.5|554
1752443100000|2025-07-13 21:45:00|398.43|396.43|399.79|397.79|399.8|397.8|398.3|396.3|423
1752443400000|2025-07-13 21:50:00|399.8|397.8|399.04|397.04|399.91|397.91|398.21|396.21|367
1752443700000|2025-07-13 21:55:00|399.05|397.05|398.2|396.2|399.67|397.67|397.61|395.61|460
1752444000000|2025-07-13 22:00:00|398.07|396.07|397.25|395.25|398.16|396.16|396.65|394.65|664
1752444300000|2025-07-13 22:05:00|397.27|395.27|397.9|395.9|399.26|397.26|397.25|395.25|332
1752444600000|2025-07-13 22:10:00|397.95|395.95|397.55|395.55|398.15|396.15|397.05|395.05|347
1752444900000|2025-07-13 22:15:00|397.6|395.6|395.56|393.56|398.7|396.7|395.55|393.55|299
1752445200000|2025-07-13 22:20:00|395.55|393.55|396.85|394.85|397.26|395.26|394.95|392.95|369
1752445500000|2025-07-13 22:25:00|396.75|394.75|395.95|393.95|396.8|394.8|395.75|393.75|350
1752445800000|2025-07-13 22:30:00|395.97|393.97|397.95|395.95|398.05|396.05|395.85|393.85|297
1752446100000|2025-07-13 22:35:00|398.05|396.05|399.15|397.15|399.37|397.37|397.95|395.95|252
1752446400000|2025-07-13 22:40:00|399.2|397.2|399.75|397.75|400.15|398.15|399.2|397.2|270
1752446700000|2025-07-13 22:45:00|399.8|397.8|398.85|396.85|400.05|398.05|398.75|396.75|286
1752447000000|2025-07-13 22:50:00|398.75|396.75|397.95|395.95|398.75|396.75|397.35|395.35|406
1752447300000|2025-07-13 22:55:00|397.9|395.9|397.25|395.25|398.15|396.15|397.05|395.05|218
1752447600000|2025-07-13 23:00:00|397.26|395.26|397.75|395.75|398.03|396.03|396.95|394.95|411
1752447900000|2025-07-13 23:05:00|397.85|395.85|397.45|395.45|398.8|396.8|397.35|395.35|362
1752448200000|2025-07-13 23:10:00|397.39|395.39|397.4|395.4|397.7|395.7|396.27|394.27|390
1752448500000|2025-07-13 23:15:00|397.45|395.45|397.5|395.5|398.5|396.5|397.35|395.35|425
1752448800000|2025-07-13 23:20:00|397.45|395.45|397.95|395.95|398.35|396.35|396.65|394.65|426
1752449100000|2025-07-13 23:25:00|397.96|395.96|397.57|395.57|398.07|396.07|396.85|394.85|369
1752449400000|2025-07-13 23:30:00|397.48|395.48|397.45|395.45|398.35|396.35|397.1|395.1|427
1752449700000|2025-07-13 23:35:00|397.35|395.35|398.65|396.65|398.85|396.85|397.35|395.35|331
1752450000000|2025-07-13 23:40:00|398.55|396.55|397.75|395.75|398.85|396.85|397.15|395.15|400
1752450300000|2025-07-13 23:45:00|397.7|395.7|398.9|396.9|399.95|397.95|397.45|395.45|440
1752450600000|2025-07-13 23:50:00|398.92|396.92|399.65|397.65|400.25|398.25|398.75|396.75|453
1752450900000|2025-07-13 23:55:00|399.7|397.7|399.45|397.45|400.25|398.25|399.15|397.15|408
1752451200000|2025-07-14 00:00:00|399.6|397.6|400.14|398.14|400.25|398.25|398.25|396.25|365
1752451500000|2025-07-14 00:05:00|400.16|398.16|399.75|397.75|400.46|398.46|399.15|397.15|374
1752451800000|2025-07-14 00:10:00|399.77|397.77|400.95|398.95|400.96|398.96|399.55|397.55|346
1752452100000|2025-07-14 00:15:00|401|399|400.75|398.75|401.79|399.79|400.55|398.55|362
1752452400000|2025-07-14 00:20:00|400.77|398.77|402.64|400.64|402.74|400.74|400.55|398.55|457
1752452700000|2025-07-14 00:25:00|402.65|400.65|402.37|400.37|403.78|401.78|402.05|400.05|478
1752453000000|2025-07-14 00:30:00|402.35|400.35|400.75|398.75|402.45|400.45|400.75|398.75|396
1752453300000|2025-07-14 00:35:00|400.69|398.69|401.25|399.25|401.25|399.25|400.35|398.35|365
1752453600000|2025-07-14 00:40:00|401.27|399.27|403.2|401.2|403.21|401.21|401.25|399.25|358
1752453900000|2025-07-14 00:45:00|403.15|401.15|403.58|401.58|403.64|401.64|402.75|400.75|301
1752454200000|2025-07-14 00:50:00|403.59|401.59|402.55|400.55|403.86|401.86|402.55|400.55|465
1752454500000|2025-07-14 00:55:00|402.56|400.56|401.21|399.21|402.65|400.65|401|399|281
1752454800000|2025-07-14 01:00:00|401.27|399.27|401.85|399.85|401.86|399.86|400.25|398.25|367
1752455100000|2025-07-14 01:05:00|401.86|399.86|402.15|400.15|403.13|401.13|400.95|398.95|449
1752455400000|2025-07-14 01:10:00|402.08|400.08|401.7|399.7|402.54|400.54|401.45|399.45|464
1752455700000|2025-07-14 01:15:00|401.66|399.66|403.05|401.05|403.35|401.35|401.66|399.66|556
1752456000000|2025-07-14 01:20:00|403.1|401.1|403.45|401.45|403.88|401.88|402.75|400.75|595
1752456300000|2025-07-14 01:25:00|403.49|401.49|403.25|401.25|403.9|401.9|403.05|401.05|547
1752456600000|2025-07-14 01:30:00|403.3|401.3|403.65|401.65|403.89|401.89|402.45|400.45|669
1752456900000|2025-07-14 01:35:00|403.6|401.6|403.55|401.55|404.38|402.38|403.19|401.19|473
1752457200000|2025-07-14 01:40:00|403.56|401.56|404.39|402.39|405.35|403.35|403.56|401.56|370
1752457500000|2025-07-14 01:45:00|404.45|402.45|403.95|401.95|404.85|402.85|403.15|401.15|418
1752457800000|2025-07-14 01:50:00|403.98|401.98|405.85|403.85|406.05|404.05|403.75|401.75|262
1752458100000|2025-07-14 01:55:00|405.75|403.75|406.15|404.15|406.45|404.45|405.35|403.35|258
1752458400000|2025-07-14 02:00:00|406.1|404.1|405.55|403.55|406.45|404.45|405.5|403.5|198
1752458700000|2025-07-14 02:05:00|405.6|403.6|405|403|405.7|403.7|404.85|402.85|236
1752459000000|2025-07-14 02:10:00|404.95|402.95|406.5|404.5|406.85|404.85|404.75|402.75|297
1752459300000|2025-07-14 02:15:00|406.46|404.46|407.03|405.03|407.15|405.15|406.25|404.25|368
1752459600000|2025-07-14 02:20:00|406.98|404.98|407.85|405.85|407.95|405.95|406.25|404.25|477
1752459900000|2025-07-14 02:25:00|407.9|405.9|409.49|407.49|409.98|407.98|407.7|405.7|403
1752460200000|2025-07-14 02:30:00|409.45|407.45|409.04|407.04|410.21|408.21|408.35|406.35|437
1752460500000|2025-07-14 02:35:00|409|407|410.05|408.05|410.25|408.25|408.55|406.55|364
1752460800000|2025-07-14 02:40:00|409.95|407.95|409.55|407.55|410.27|408.27|409.15|407.15|253
1752461100000|2025-07-14 02:45:00|409.45|407.45|408.45|406.45|411.17|409.17|408.35|406.35|416
1752461400000|2025-07-14 02:50:00|408.5|406.5|409.4|407.4|409.94|407.94|408.35|406.35|385
1752461700000|2025-07-14 02:55:00|409.42|407.42|409.05|407.05|409.8|407.8|408.75|406.75|346
1752462000000|2025-07-14 03:00:00|409.1|407.1|410.05|408.05|410.05|408.05|408.05|406.05|428
1752462300000|2025-07-14 03:05:00|410|408|411.9|409.9|411.95|409.95|409.86|407.86|347
1752462600000|2025-07-14 03:10:00|411.92|409.92|412.45|410.45|412.85|410.85|411.45|409.45|332
1752462900000|2025-07-14 03:15:00|412.46|410.46|411.9|409.9|412.65|410.65|411.75|409.75|342
1752463200000|2025-07-14 03:20:00|411.95|409.95|411.5|409.5|412.89|410.89|411.1|409.1|407
1752463500000|2025-07-14 03:25:00|411.51|409.51|412.55|410.55|412.67|410.67|411.45|409.45|381
1752463800000|2025-07-14 03:30:00|412.62|410.62|411|409|412.89|410.89|410.55|408.55|462
1752464100000|2025-07-14 03:35:00|411.05|409.05|412|410|412.35|410.35|410.85|408.85|467
1752464400000|2025-07-14 03:40:00|411.95|409.95|415.4|413.4|416.63|414.63|411.85|409.85|711
1752464700000|2025-07-14 03:45:00|415.42|413.42|413.32|411.32|415.49|413.49|412.9|410.9|900
1752465000000|2025-07-14 03:50:00|413.25|411.25|414.55|412.55|414.62|412.62|412.7|410.7|493
1752465300000|2025-07-14 03:55:00|414.56|412.56|415.05|413.05|416.07|414.07|414.35|412.35|257
1752465600000|2025-07-14 04:00:00|415.07|413.07|416.5|414.5|416.57|414.57|414.85|412.85|414
1752465900000|2025-07-14 04:05:00|416.45|414.45|416.8|414.8|417.5|415.5|416.15|414.15|567
1752466200000|2025-07-14 04:10:00|416.85|414.85|417.35|415.35|417.4|415.4|415.85|413.85|381
1752466500000|2025-07-14 04:15:00|417.36|415.36|417.95|415.95|418.8|416.8|416.85|414.85|374
1752466800000|2025-07-14 04:20:00|417.98|415.98|418.61|416.61|418.65|416.65|416.91|414.91|374
1752467100000|2025-07-14 04:25:00|418.65|416.65|418.95|416.95|419.89|417.89|418.61|416.61|419
1752467400000|2025-07-14 04:30:00|418.98|416.98|419.65|417.65|420.1|418.1|417.54|415.54|552
1752467700000|2025-07-14 04:35:00|419.7|417.7|417.86|415.86|419.9|417.9|417.78|415.78|462
1752468000000|2025-07-14 04:40:00|417.8|415.8|419.15|417.15|419.59|417.59|417.67|415.67|369
1752468300000|2025-07-14 04:45:00|419.2|417.2|419.61|417.61|419.96|417.96|418.25|416.25|280
1752468600000|2025-07-14 04:50:00|419.66|417.66|419.18|417.18|419.78|417.78|418.65|416.65|375
1752468900000|2025-07-14 04:55:00|419.2|417.2|420.15|418.15|420.36|418.36|418.3|416.3|394
1752469200000|2025-07-14 05:00:00|420.2|418.2|418.6|416.6|420.35|418.35|418.15|416.15|440
1752469500000|2025-07-14 05:05:00|418.55|416.55|419.06|417.06|420.16|418.16|418.15|416.15|457
1752469800000|2025-07-14 05:10:00|419.04|417.04|419.65|417.65|420.04|418.04|418.85|416.85|378
1752470100000|2025-07-14 05:15:00|419.69|417.69|418.15|416.15|419.69|417.69|417.55|415.55|546
1752470400000|2025-07-14 05:20:00|418.17|416.17|418.75|416.75|419.01|417.01|417.54|415.54|614
1752470700000|2025-07-14 05:25:00|418.74|416.74|420.15|418.15|420.3|418.3|418.15|416.15|792
1752471000000|2025-07-14 05:30:00|420.17|418.17|418.25|416.25|420.17|418.17|417.5|415.5|756
1752471300000|2025-07-14 05:35:00|418.15|416.15|417.45|415.45|419|417|417.2|415.2|574
1752471600000|2025-07-14 05:40:00|417.47|415.47|414.68|412.68|417.81|415.81|414.27|412.27|638
1752471900000|2025-07-14 05:45:00|414.75|412.75|412.7|410.7|415.31|413.31|412.37|410.37|653
1752472200000|2025-07-14 05:50:00|412.67|410.67|412.34|410.34|413.19|411.19|408.5|406.5|750
1752472500000|2025-07-14 05:55:00|412.36|410.36|412.68|410.68|412.76|410.76|411.25|409.25|783
1752472800000|2025-07-14 06:00:00|412.7|410.7|411.26|409.26|413.01|411.01|409.85|407.85|641
1752473100000|2025-07-14 06:05:00|411.35|409.35|411.25|409.25|412.08|410.08|410.95|408.95|560
1752473400000|2025-07-14 06:10:00|411.26|409.26|410.95|408.95|411.26|409.26|409.46|407.46|767
1752473700000|2025-07-14 06:15:00|410.89|408.89|412.25|410.25|412.39|410.39|410.75|408.75|685
1752474000000|2025-07-14 06:20:00|412.26|410.26|413.3|411.3|413.8|411.8|412.25|410.25|552
1752474300000|2025-07-14 06:25:00|413.36|411.36|414.07|412.07|414.23|412.23|413.05|411.05|459
1752474600000|2025-07-14 06:30:00|414.09|412.09|412.9|410.9|414.09|412.09|412.15|410.15|626
1752474900000|2025-07-14 06:35:00|412.89|410.89|412.05|410.05|413.39|411.39|411.45|409.45|669
1752475200000|2025-07-14 06:40:00|412.06|410.06|411.95|409.95|412.58|410.58|411.15|409.15|614
1752475500000|2025-07-14 06:45:00|411.92|409.92|412.59|410.59|412.67|410.67|411.15|409.15|619
1752475800000|2025-07-14 06:50:00|412.57|410.57|410.16|408.16|412.75|410.75|410.15|408.15|707
1752476100000|2025-07-14 06:55:00|410.15|408.15|411.78|409.78|412.02|410.02|410.15|408.15|705
1752476400000|2025-07-14 07:00:00|411.8|409.8|411.82|409.82|412.6|410.6|411.45|409.45|744
1752476700000|2025-07-14 07:05:00|411.8|409.8|413.65|411.65|413.76|411.76|411.6|409.6|740
1752477000000|2025-07-14 07:10:00|413.7|411.7|414.37|412.37|414.87|412.87|413.55|411.55|672
1752477300000|2025-07-14 07:15:00|414.36|412.36|414.26|412.26|415.3|413.3|413.92|411.92|605
1752477600000|2025-07-14 07:20:00|414.21|412.21|413.93|411.93|414.45|412.45|413.65|411.65|610
1752477900000|2025-07-14 07:25:00|413.91|411.91|414.97|412.97|415.08|413.08|413.7|411.7|719
1752478200000|2025-07-14 07:30:00|414.95|412.95|415.78|413.78|416.16|414.16|414.84|412.84|693
1752478500000|2025-07-14 07:35:00|415.83|413.83|416.25|414.25|416.88|414.88|415.45|413.45|585
1752478800000|2025-07-14 07:40:00|416.26|414.26|415.75|413.75|417.55|415.55|415.74|413.74|676
1752479100000|2025-07-14 07:45:00|415.69|413.69|416.32|414.32|416.32|414.32|414.48|412.48|616
1752479400000|2025-07-14 07:50:00|416.3|414.3|416.8|414.8|416.81|414.81|415.55|413.55|353
1752479700000|2025-07-14 07:55:00|416.81|414.81|416.07|414.07|417.15|415.15|415.85|413.85|403
1752480000000|2025-07-14 08:00:00|416.11|414.11|414.62|412.62|416.35|414.35|414.25|412.25|520
1752480300000|2025-07-14 08:05:00|414.55|412.55|413.67|411.67|414.76|412.76|413.45|411.45|725
1752480600000|2025-07-14 08:10:00|413.7|411.7|412.75|410.75|413.84|411.84|412.34|410.34|876
1752480900000|2025-07-14 08:15:00|412.78|410.78|412.4|410.4|412.78|410.78|411.29|409.29|908
1752481200000|2025-07-14 08:20:00|412.35|410.35|410.11|408.11|412.47|410.47|409.2|407.2|928
1752481500000|2025-07-14 08:25:00|410.1|408.1|410.38|408.38|410.95|408.95|409.57|407.57|925
1752481800000|2025-07-14 08:30:00|410.41|408.41|411.1|409.1|411.65|409.65|409.89|407.89|906
1752482100000|2025-07-14 08:35:00|411.25|409.25|411.7|409.7|412.1|410.1|410.65|408.65|783
1752482400000|2025-07-14 08:40:00|411.86|409.86|412.45|410.45|413.08|411.08|411.45|409.45|745
1752482700000|2025-07-14 08:45:00|412.55|410.55|412.35|410.35|413.03|411.03|411.23|409.23|767
1752483000000|2025-07-14 08:50:00|412.38|410.38|413.58|411.58|414.57|412.57|412.38|410.38|794
1752483300000|2025-07-14 08:55:00|413.65|411.65|413.14|411.14|413.78|411.78|412.88|410.88|747
1752483600000|2025-07-14 09:00:00|413.1|411.1|412.52|410.52|413.69|411.69|411.85|409.85|810
1752483900000|2025-07-14 09:05:00|412.58|410.58|412.92|410.92|413.48|411.48|411.85|409.85|871
1752484200000|2025-07-14 09:10:00|412.84|410.84|412.61|410.61|413.1|411.1|412.05|410.05|768
1752484500000|2025-07-14 09:15:00|412.65|410.65|412.18|410.18|413.26|411.26|411.4|409.4|850
1752484800000|2025-07-14 09:20:00|412.05|410.05|413.78|411.78|414.29|412.29|412.05|410.05|828
1752485100000|2025-07-14 09:25:00|413.8|411.8|413.95|411.95|414.28|412.28|413.01|411.01|745
1752485400000|2025-07-14 09:30:00|413.93|411.93|415.36|413.36|415.45|413.45|413.37|411.37|687
1752485700000|2025-07-14 09:35:00|415.37|413.37|413.89|411.89|415.48|413.48|413.78|411.78|704
1752486000000|2025-07-14 09:40:00|413.87|411.87|415.7|413.7|416.4|414.4|413.69|411.69|834
1752486300000|2025-07-14 09:45:00|415.73|413.73|413.9|411.9|416.1|414.1|413.19|411.19|838
1752486600000|2025-07-14 09:50:00|413.84|411.84|414.58|412.58|415.76|413.76|413.79|411.79|820
1752486900000|2025-07-14 09:55:00|414.55|412.55|413.21|411.21|414.6|412.6|413.01|411.01|825
1752487200000|2025-07-14 10:00:00|413.18|411.18|410.7|408.7|413.2|411.2|410.54|408.54|799
1752487500000|2025-07-14 10:05:00|410.68|408.68|410.27|408.27|411.45|409.45|409.9|407.9|795
1752487800000|2025-07-14 10:10:00|410.3|408.3|411.81|409.81|411.81|409.81|410.3|408.3|763
1752488100000|2025-07-14 10:15:00|411.8|409.8|411.67|409.67|412.03|410.03|410.37|408.37|797
1752488400000|2025-07-14 10:20:00|411.66|409.66|413.01|411.01|413.15|411.15|411.46|409.46|687
1752488700000|2025-07-14 10:25:00|413.05|411.05|413.59|411.59|414.56|412.56|413.01|411.01|772
1752489000000|2025-07-14 10:30:00|413.64|411.64|413.72|411.72|413.87|411.87|412.24|410.24|719
1752489300000|2025-07-14 10:35:00|413.77|411.77|414.85|412.85|415.22|413.22|413.64|411.64|792
1752489600000|2025-07-14 10:40:00|414.79|412.79|415|413|415.53|413.53|414.61|412.61|822
1752489900000|2025-07-14 10:45:00|415.07|413.07|414.35|412.35|415.41|413.41|414.28|412.28|748
1752490200000|2025-07-14 10:50:00|414.33|412.33|414.32|412.32|415|413|413.97|411.97|775
1752490500000|2025-07-14 10:55:00|414.31|412.31|414.59|412.59|414.89|412.89|414|412|821
1752490800000|2025-07-14 11:00:00|414.58|412.58|413.69|411.69|414.61|412.61|413.19|411.19|812
1752491100000|2025-07-14 11:05:00|413.71|411.71|413.86|411.86|414.13|412.13|413.37|411.37|773
1752491400000|2025-07-14 11:10:00|413.84|411.84|413.35|411.35|414.44|412.44|413.25|411.25|792
1752491700000|2025-07-14 11:15:00|413.34|411.34|412.67|410.67|413.66|411.66|412.24|410.24|795
1752492000000|2025-07-14 11:20:00|412.66|410.66|410.8|408.8|412.9|410.9|410.8|408.8|714
1752492300000|2025-07-14 11:25:00|410.82|408.82|410.89|408.89|411.43|409.43|410|408|824
1752492600000|2025-07-14 11:30:00|410.93|408.93|409.61|407.61|411.06|409.06|408.97|406.97|784
1752492900000|2025-07-14 11:35:00|409.66|407.66|410.98|408.98|411.24|409.24|409.25|407.25|790
1752493200000|2025-07-14 11:40:00|410.99|408.99|411.36|409.36|411.47|409.47|410.55|408.55|621
1752493500000|2025-07-14 11:45:00|411.35|409.35|410.71|408.71|412.05|410.05|410.36|408.36|675
1752493800000|2025-07-14 11:50:00|410.76|408.76|410.01|408.01|410.84|408.84|409.75|407.75|682
1752494100000|2025-07-14 11:55:00|410.02|408.02|409.58|407.58|410.46|408.46|409.45|407.45|675
1752494400000|2025-07-14 12:00:00|409.55|407.55|410.18|408.18|411|409|409.25|407.25|686
1752494700000|2025-07-14 12:05:00|410.2|408.2|410.76|408.76|410.93|408.93|409.95|407.95|693
1752495000000|2025-07-14 12:10:00|410.71|408.71|410.93|408.93|411.04|409.04|410.35|408.35|720
1752495300000|2025-07-14 12:15:00|410.95|408.95|409.86|407.86|411.38|409.38|409.65|407.65|739
1752495600000|2025-07-14 12:20:00|409.92|407.92|408.59|406.59|410.28|408.28|407.85|405.85|737
1752495900000|2025-07-14 12:25:00|408.58|406.58|409.45|407.45|409.46|407.46|408.2|406.2|791
1752496200000|2025-07-14 12:30:00|409.51|407.51|409.18|407.18|409.55|407.55|408.05|406.05|728
1752496500000|2025-07-14 12:35:00|409.21|407.21|409.59|407.59|410.15|408.15|408.16|406.16|796
1752496800000|2025-07-14 12:40:00|409.56|407.56|408.95|406.95|409.59|407.59|408.55|406.55|835
1752497100000|2025-07-14 12:45:00|409.06|407.06|408.66|406.66|409.32|407.32|408.33|406.33|744
1752497400000|2025-07-14 12:50:00|408.63|406.63|409.45|407.45|409.66|407.66|408.08|406.08|736
1752497700000|2025-07-14 12:55:00|409.41|407.41|410.16|408.16|410.24|408.24|409.15|407.15|768
1752498000000|2025-07-14 13:00:00|410.17|408.17|411.21|409.21|411.41|409.41|410.14|408.14|713
1752498300000|2025-07-14 13:05:00|411.17|409.17|410.85|408.85|412.15|410.15|410.85|408.85|757
1752498600000|2025-07-14 13:10:00|410.89|408.89|410.51|408.51|411.05|409.05|409.95|407.95|701
1752498900000|2025-07-14 13:15:00|410.54|408.54|408.32|406.32|411.17|409.17|408.15|406.15|691
1752499200000|2025-07-14 13:20:00|408.3|406.3|407.98|405.98|408.58|406.58|407.35|405.35|803
1752499500000|2025-07-14 13:25:00|407.94|405.94|408.89|406.89|408.97|406.97|407.94|405.94|651
1752499800000|2025-07-14 13:30:00|408.9|406.9|408.72|406.72|409.87|407.87|408.7|406.7|913
1752500100000|2025-07-14 13:35:00|408.8|406.8|408.45|406.45|409.65|407.65|407.16|405.16|991
1752500400000|2025-07-14 13:40:00|408.47|406.47|408.78|406.78|409.66|407.66|408.14|406.14|968
1752500700000|2025-07-14 13:45:00|408.77|406.77|410.66|408.66|411.3|409.3|408.31|406.31|917
1752501000000|2025-07-14 13:50:00|410.71|408.71|412.73|410.73|412.79|410.79|410.7|408.7|911
1752501300000|2025-07-14 13:55:00|412.78|410.78|411.18|409.18|412.87|410.87|410.55|408.55|996
1752501600000|2025-07-14 14:00:00|411.1|409.1|412.34|410.34|413.34|411.34|410.35|408.35|934
1752501900000|2025-07-14 14:05:00|412.32|410.32|412.94|410.94|413.91|411.91|412.25|410.25|933
1752502200000|2025-07-14 14:10:00|412.93|410.93|411.45|409.45|412.93|410.93|410.04|408.04|982
1752502500000|2025-07-14 14:15:00|411.47|409.47|411.49|409.49|412.51|410.51|410.55|408.55|885
1752502800000|2025-07-14 14:20:00|411.55|409.55|408.83|406.83|412.04|410.04|408.68|406.68|995
1752503100000|2025-07-14 14:25:00|408.77|406.77|408.11|406.11|409.05|407.05|405.69|403.69|991
1752503400000|2025-07-14 14:30:00|408.05|406.05|404.82|402.82|408.07|406.07|404.08|402.08|1037
1752503700000|2025-07-14 14:35:00|404.87|402.87|403.2|401.2|405.74|403.74|402.69|400.69|1011
1752504000000|2025-07-14 14:40:00|403.24|401.24|404.46|402.46|404.48|402.48|402.75|400.75|1003
1752504300000|2025-07-14 14:45:00|404.45|402.45|403.89|401.89|404.86|402.86|403.68|401.68|964
1752504600000|2025-07-14 14:50:00|403.9|401.9|406.19|404.19|406.27|404.27|402.95|400.95|927
1752504900000|2025-07-14 14:55:00|406.25|404.25|406.38|404.38|407.22|405.22|406.09|404.09|857
1752505200000|2025-07-14 15:00:00|406.46|404.46|404.46|402.46|406.48|404.48|404.41|402.41|866
1752505500000|2025-07-14 15:05:00|404.47|402.47|404.41|402.41|404.82|402.82|402.78|400.78|957
1752505800000|2025-07-14 15:10:00|404.45|402.45|404.65|402.65|405.25|403.25|403.67|401.67|947
1752506100000|2025-07-14 15:15:00|404.66|402.66|403.66|401.66|404.86|402.86|402.98|400.98|910
1752506400000|2025-07-14 15:20:00|403.76|401.76|404.88|402.88|404.93|402.93|403.43|401.43|883
1752506700000|2025-07-14 15:25:00|404.9|402.9|404.7|402.7|405.55|403.55|404.46|402.46|947
1752507000000|2025-07-14 15:30:00|404.72|402.72|403.55|401.55|405.05|403.05|403.07|401.07|895
1752507300000|2025-07-14 15:35:00|403.6|401.6|403.96|401.96|405.22|403.22|403.27|401.27|908
1752507600000|2025-07-14 15:40:00|404|402|404.45|402.45|405.35|403.35|403.87|401.87|915
1752507900000|2025-07-14 15:45:00|404.55|402.55|400.68|398.68|404.58|402.58|399.58|397.58|1004
1752508200000|2025-07-14 15:50:00|400.66|398.66|398.8|396.8|401.36|399.36|397.85|395.85|972
1752508500000|2025-07-14 15:55:00|398.9|396.9|401.19|399.19|401.37|399.37|398.12|396.12|903
1752508800000|2025-07-14 16:00:00|401.13|399.13|400.22|398.22|401.48|399.48|400.05|398.05|877
1752509100000|2025-07-14 16:05:00|400.19|398.19|400.2|398.2|401.02|399.02|399.55|397.55|932
1752509400000|2025-07-14 16:10:00|400.17|398.17|398.96|396.96|400.51|398.51|398.56|396.56|925
1752509700000|2025-07-14 16:15:00|398.94|396.94|401.51|399.51|402.37|400.37|398.7|396.7|870
1752510000000|2025-07-14 16:20:00|401.5|399.5|403.16|401.16|403.6|401.6|400.9|398.9|848
1752510300000|2025-07-14 16:25:00|403.15|401.15|402.88|400.88|403.6|401.6|402.66|400.66|887
1752510600000|2025-07-14 16:30:00|402.86|400.86|403.07|401.07|403.67|401.67|401.71|399.71|842
1752510900000|2025-07-14 16:35:00|403.15|401.15|403.9|401.9|404.48|402.48|403.06|401.06|823
1752511200000|2025-07-14 16:40:00|403.95|401.95|402.77|400.77|404.74|402.74|402.69|400.69|717
1752511500000|2025-07-14 16:45:00|402.76|400.76|403.56|401.56|403.66|401.66|401.67|399.67|821
1752511800000|2025-07-14 16:50:00|403.65|401.65|404.12|402.12|404.12|402.12|403.2|401.2|844
1752512100000|2025-07-14 16:55:00|404.09|402.09|403.58|401.58|404.31|402.31|403.48|401.48|723
1752512400000|2025-07-14 17:00:00|403.63|401.63|402.42|400.42|403.73|401.73|402.06|400.06|809
1752512700000|2025-07-14 17:05:00|402.43|400.43|402.4|400.4|403.12|401.12|402|400|795
1752513000000|2025-07-14 17:10:00|402.39|400.39|401.85|399.85|402.5|400.5|401.57|399.57|662
1752513300000|2025-07-14 17:15:00|401.88|399.88|401.68|399.68|402.2|400.2|400.64|398.64|719
1752513600000|2025-07-14 17:20:00|401.66|399.66|401.37|399.37|401.73|399.73|400.86|398.86|737
1752513900000|2025-07-14 17:25:00|401.38|399.38|400.45|398.45|401.4|399.4|399.7|397.7|647
1752514200000|2025-07-14 17:30:00|400.41|398.41|401.09|399.09|401.94|399.94|400.06|398.06|719
1752514500000|2025-07-14 17:35:00|401.08|399.08|399.25|397.25|401.08|399.08|399.05|397.05|663
1752514800000|2025-07-14 17:40:00|399.28|397.28|399.94|397.94|400.35|398.35|399.16|397.16|559
1752515100000|2025-07-14 17:45:00|399.95|397.95|400.8|398.8|401.5|399.5|399.56|397.56|571
1752515400000|2025-07-14 17:50:00|400.81|398.81|400.21|398.21|401.11|399.11|399.87|397.87|595
1752515700000|2025-07-14 17:55:00|400.22|398.22|401.13|399.13|401.13|399.13|400.2|398.2|451
1752516000000|2025-07-14 18:00:00|401.15|399.15|399.9|397.9|401.18|399.18|399.6|397.6|599
1752516300000|2025-07-14 18:05:00|399.87|397.87|398.37|396.37|400.01|398.01|398.11|396.11|612
1752516600000|2025-07-14 18:10:00|398.4|396.4|398.61|396.61|399.22|397.22|398.08|396.08|533
1752516900000|2025-07-14 18:15:00|398.63|396.63|398.19|396.19|399.55|397.55|398.14|396.14|665
1752517200000|2025-07-14 18:20:00|398.14|396.14|399.11|397.11|399.11|397.11|397.75|395.75|682
1752517500000|2025-07-14 18:25:00|399.1|397.1|399.2|397.2|400.08|398.08|399.08|397.08|501
1752517800000|2025-07-14 18:30:00|399.14|397.14|399.15|397.15|400|398|399.11|397.11|481
1752518100000|2025-07-14 18:35:00|399.16|397.16|397.48|395.48|399.29|397.29|396.61|394.61|615
1752518400000|2025-07-14 18:40:00|397.49|395.49|398.63|396.63|399.47|397.47|397.27|395.27|481
1752518700000|2025-07-14 18:45:00|398.62|396.62|398.08|396.08|399.12|397.12|397.71|395.71|497
1752519000000|2025-07-14 18:50:00|398.04|396.04|396.5|394.5|398.13|396.13|395.54|393.54|599
1752519300000|2025-07-14 18:55:00|396.48|394.48|396.16|394.16|396.77|394.77|396.05|394.05|490
1752519600000|2025-07-14 19:00:00|396.17|394.17|397.19|395.19|397.35|395.35|395.21|393.21|509
1752519900000|2025-07-14 19:05:00|397.2|395.2|397.3|395.3|397.68|395.68|396.65|394.65|559
1752520200000|2025-07-14 19:10:00|397.31|395.31|395.74|393.74|397.36|395.36|394.69|392.69|553
1752520500000|2025-07-14 19:15:00|395.73|393.73|394.83|392.83|395.73|393.73|394.18|392.18|632
1752520800000|2025-07-14 19:20:00|394.75|392.75|395.08|393.08|395.78|393.78|394.58|392.58|691
1752521100000|2025-07-14 19:25:00|395.14|393.14|395.86|393.86|396.35|394.35|395.09|393.09|460
1752521400000|2025-07-14 19:30:00|395.75|393.75|396.52|394.52|396.84|394.84|395.75|393.75|510
1752521700000|2025-07-14 19:35:00|396.5|394.5|396.49|394.49|397.2|395.2|395.95|393.95|475
1752522000000|2025-07-14 19:40:00|396.47|394.47|396.64|394.64|396.64|394.64|395.86|393.86|447
1752522300000|2025-07-14 19:45:00|396.63|394.63|394.79|392.79|396.63|394.63|394.73|392.73|464
1752522600000|2025-07-14 19:50:00|394.83|392.83|396.03|394.03|396.34|394.34|394.67|392.67|570
1752522900000|2025-07-14 19:55:00|396.01|394.01|395.53|393.53|396.2|394.2|394.46|392.46|626
1752523200000|2025-07-14 20:00:00|395.52|393.52|394.5|392.5|395.6|393.6|393.61|391.61|732
1752523500000|2025-07-14 20:05:00|394.42|392.42|393.3|391.3|394.52|392.52|392.35|390.35|774
1752523800000|2025-07-14 20:10:00|393.34|391.34|393.06|391.06|393.72|391.72|392.9|390.9|724
1752524100000|2025-07-14 20:15:00|393.08|391.08|393.47|391.47|394.02|392.02|391.27|389.27|818
1752524400000|2025-07-14 20:20:00|393.42|391.42|393.48|391.48|393.57|391.57|392.36|390.36|724
1752524700000|2025-07-14 20:25:00|393.47|391.47|394.7|392.7|394.73|392.73|392.92|390.92|607
1752525000000|2025-07-14 20:30:00|394.67|392.67|395.49|393.49|395.95|393.95|394.29|392.29|726
1752525300000|2025-07-14 20:35:00|395.54|393.54|396.35|394.35|396.6|394.6|395.38|393.38|600
1752525600000|2025-07-14 20:40:00|396.34|394.34|396.84|394.84|397.13|395.13|396.28|394.28|369
1752525900000|2025-07-14 20:45:00|396.85|394.85|397.21|395.21|397.41|395.41|396.49|394.49|388
1752526200000|2025-07-14 20:50:00|397.2|395.2|398.45|396.45|398.45|396.45|396.75|394.75|560
1752526500000|2025-07-14 20:55:00|398.4|396.4|396.6|394.6|398.58|396.58|396.6|394.6|553
1752526800000|2025-07-14 21:00:00|396.59|394.59|397.05|395.05|397.22|395.22|395.76|393.76|472
1752527100000|2025-07-14 21:05:00|397.08|395.08|397.02|395.02|397.61|395.61|396.4|394.4|486
1752527400000|2025-07-14 21:10:00|397.01|395.01|396.54|394.54|397.02|395.02|396.25|394.25|504
1752527700000|2025-07-14 21:15:00|396.48|394.48|397.4|395.4|397.83|395.83|396.27|394.27|556
1752528000000|2025-07-14 21:20:00|397.41|395.41|397.3|395.3|398.16|396.16|397.29|395.29|523
1752528300000|2025-07-14 21:25:00|397.32|395.32|396.21|394.21|397.37|395.37|396.08|394.08|448
1752528600000|2025-07-14 21:30:00|396.22|394.22|396.9|394.9|397.23|395.23|396.1|394.1|351
1752528900000|2025-07-14 21:35:00|396.91|394.91|397.85|395.85|397.92|395.92|396.9|394.9|211
1752529200000|2025-07-14 21:40:00|397.84|395.84|397.03|395.03|397.84|395.84|396.84|394.84|319
1752529500000|2025-07-14 21:45:00|397.01|395.01|396.81|394.81|397.05|395.05|396.65|394.65|168
1752529800000|2025-07-14 21:50:00|396.8|394.8|397.65|395.65|397.65|395.65|396.63|394.63|161
1752530100000|2025-07-14 21:55:00|397.67|395.67|396.9|394.9|398.38|396.38|396.87|394.87|225
1752530400000|2025-07-14 22:00:00|396.92|394.92|395.91|393.91|396.92|394.92|395.67|393.67|470
1752530700000|2025-07-14 22:05:00|395.9|393.9|395.89|393.89|395.96|393.96|395.2|393.2|520
1752531000000|2025-07-14 22:10:00|395.91|393.91|396.02|394.02|396.31|394.31|395.4|393.4|650
1752531300000|2025-07-14 22:15:00|396.07|394.07|395.88|393.88|396.25|394.25|395.38|393.38|471
1752531600000|2025-07-14 22:20:00|395.87|393.87|396.75|394.75|396.99|394.99|395.55|393.55|364
1752531900000|2025-07-14 22:25:00|396.68|394.68|396.9|394.9|396.99|394.99|396.21|394.21|386
1752532200000|2025-07-14 22:30:00|396.86|394.86|396.6|394.6|397.11|395.11|395.94|393.94|451
1752532500000|2025-07-14 22:35:00|396.56|394.56|397.02|395.02|397.4|395.4|396.56|394.56|345
1752532800000|2025-07-14 22:40:00|397|395|397.29|395.29|397.35|395.35|396.91|394.91|263
1752533100000|2025-07-14 22:45:00|397.31|395.31|397.14|395.14|397.81|395.81|397.08|395.08|485
1752533400000|2025-07-14 22:50:00|397.2|395.2|396.98|394.98|397.38|395.38|396.75|394.75|342
1752533700000|2025-07-14 22:55:00|396.92|394.92|396.32|394.32|397.09|395.09|396.3|394.3|232
1752534000000|2025-07-14 23:00:00|396.31|394.31|396.1|394.1|396.86|394.86|396.1|394.1|405
1752534300000|2025-07-14 23:05:00|396.13|394.13|395.77|393.77|396.16|394.16|395.47|393.47|373
1752534600000|2025-07-14 23:10:00|395.75|393.75|395.6|393.6|395.9|393.9|395.48|393.48|389
1752534900000|2025-07-14 23:15:00|395.57|393.57|394.42|392.42|395.58|393.58|393.83|391.83|530
1752535200000|2025-07-14 23:20:00|394.45|392.45|394.29|392.29|394.89|392.89|394.24|392.24|528
1752535500000|2025-07-14 23:25:00|394.28|392.28|394.59|392.59|394.91|392.91|394.1|392.1|362
1752535800000|2025-07-14 23:30:00|394.54|392.54|395.98|393.98|396.11|394.11|394.43|392.43|407
1752536100000|2025-07-14 23:35:00|395.99|393.99|395.78|393.78|396.11|394.11|395.45|393.45|406
1752536400000|2025-07-14 23:40:00|395.79|393.79|395.89|393.89|396.05|394.05|395.39|393.39|349
1752536700000|2025-07-14 23:45:00|395.88|393.88|396.34|394.34|396.47|394.47|395.75|393.75|363
1752537000000|2025-07-14 23:50:00|396.35|394.35|395.75|393.75|396.35|394.35|395.31|393.31|424
1752537300000|2025-07-14 23:55:00|395.77|393.77|395.97|393.97|396.43|394.43|395.66|393.66|431
1752537600000|2025-07-15 00:00:00|396|394|395.71|393.71|396.08|394.08|395.53|393.53|501
1752537900000|2025-07-15 00:05:00|395.65|393.65|395.76|393.76|396.14|394.14|395.3|393.3|502
1752538200000|2025-07-15 00:10:00|395.77|393.77|395.28|393.28|395.94|393.94|395.15|393.15|500
1752538500000|2025-07-15 00:15:00|395.27|393.27|396.5|394.5|396.58|394.58|395.21|393.21|469
1752538800000|2025-07-15 00:20:00|396.49|394.49|397.9|395.9|398.34|396.34|396.25|394.25|483
1752539100000|2025-07-15 00:25:00|397.95|395.95|398.65|396.65|399.45|397.45|397.88|395.88|497
1752539400000|2025-07-15 00:30:00|398.67|396.67|396.66|394.66|398.67|396.67|396.64|394.64|551
1752539700000|2025-07-15 00:35:00|396.64|394.64|396.03|394.03|396.79|394.79|395.95|393.95|566
1752540000000|2025-07-15 00:40:00|396.04|394.04|394.01|392.01|396.05|394.05|393.46|391.46|697
1752540300000|2025-07-15 00:45:00|394.05|392.05|393|391|394.75|392.75|392.1|390.1|606
1752540600000|2025-07-15 00:50:00|393.02|391.02|392.95|390.95|393.9|391.9|392.83|390.83|482
1752540900000|2025-07-15 00:55:00|392.93|390.93|392.48|390.48|393.05|391.05|392.15|390.15|387
1752541200000|2025-07-15 01:00:00|392.43|390.43|391.75|389.75|392.65|390.65|390.85|388.85|459
1752541500000|2025-07-15 01:05:00|391.7|389.7|391.27|389.27|392.25|390.25|390.75|388.75|477
1752541800000|2025-07-15 01:10:00|391.23|389.23|390.8|388.8|391.39|389.39|390.43|388.43|563
1752542100000|2025-07-15 01:15:00|390.75|388.75|390.12|388.12|391.97|389.97|389.75|387.75|579
1752542400000|2025-07-15 01:20:00|390.23|388.23|388.15|386.15|390.38|388.38|388.13|386.13|686
1752542700000|2025-07-15 01:25:00|388.23|386.23|390.22|388.22|390.29|388.29|388.02|386.02|687
1752543000000|2025-07-15 01:30:00|390.21|388.21|391.25|389.25|391.54|389.54|389.6|387.6|540
1752543300000|2025-07-15 01:35:00|391.2|389.2|391.76|389.76|391.89|389.89|390.79|388.79|477
1752543600000|2025-07-15 01:40:00|391.71|389.71|392.65|390.65|393.06|391.06|391.4|389.4|648
1752543900000|2025-07-15 01:45:00|392.7|390.7|392.3|390.3|393.53|391.53|392.13|390.13|624
1752544200000|2025-07-15 01:50:00|392.28|390.28|393.18|391.18|394.14|392.14|392.18|390.18|495
1752544500000|2025-07-15 01:55:00|393.24|391.24|390.72|388.72|393.24|391.24|390|388|674
1752544800000|2025-07-15 02:00:00|390.73|388.73|391.95|389.95|392.42|390.42|389.84|387.84|855
1752545100000|2025-07-15 02:05:00|391.97|389.97|391.23|389.23|392.12|390.12|390.77|388.77|760
1752545400000|2025-07-15 02:10:00|391.2|389.2|390.9|388.9|391.95|389.95|390.3|388.3|668
1752545700000|2025-07-15 02:15:00|391.04|389.04|388.71|386.71|391.3|389.3|387.13|385.13|730
1752546000000|2025-07-15 02:20:00|388.7|386.7|388.9|386.9|389.71|387.71|388.07|386.07|682
1752546300000|2025-07-15 02:25:00|388.85|386.85|387.38|385.38|388.85|386.85|386.75|384.75|770
1752546600000|2025-07-15 02:30:00|387.45|385.45|387.41|385.41|388.5|386.5|386.91|384.91|721
1752546900000|2025-07-15 02:35:00|387.3|385.3|388.32|386.32|389|387|387.15|385.15|657
1752547200000|2025-07-15 02:40:00|388.37|386.37|389.25|387.25|389.45|387.45|387.95|385.95|491
1752547500000|2025-07-15 02:45:00|389.27|387.27|388.29|386.29|389.91|387.91|388.27|386.27|512
1752547800000|2025-07-15 02:50:00|388.3|386.3|388.69|386.69|388.94|386.94|387.81|385.81|464
1752548100000|2025-07-15 02:55:00|388.74|386.74|387.82|385.82|388.76|386.76|387.63|385.63|487
1752548400000|2025-07-15 03:00:00|387.8|385.8|385.75|383.75|387.95|385.95|385.2|383.2|732
1752548700000|2025-07-15 03:05:00|385.8|383.8|384.7|382.7|386.62|384.62|384.45|382.45|792
1752549000000|2025-07-15 03:10:00|384.69|382.69|384.54|382.54|384.87|382.87|382.91|380.91|750
1752549300000|2025-07-15 03:15:00|384.55|382.55|382.44|380.44|384.58|382.58|381.96|379.96|846
1752549600000|2025-07-15 03:20:00|382.43|380.43|384.37|382.37|384.37|382.37|381.8|379.8|697
1752549900000|2025-07-15 03:25:00|384.42|382.42|384.79|382.79|385.08|383.08|384.34|382.34|623
1752550200000|2025-07-15 03:30:00|384.8|382.8|383.6|381.6|384.8|382.8|383.02|381.02|616
1752550500000|2025-07-15 03:35:00|383.51|381.51|383.77|381.77|384.23|382.23|382.36|380.36|710
1752550800000|2025-07-15 03:40:00|383.75|381.75|384.32|382.32|384.75|382.75|382.84|380.84|752
1752551100000|2025-07-15 03:45:00|384.27|382.27|384.59|382.59|385.1|383.1|384.11|382.11|545
1752551400000|2025-07-15 03:50:00|384.6|382.6|382.68|380.68|384.83|382.83|382.67|380.67|574
1752551700000|2025-07-15 03:55:00|382.69|380.69|384.22|382.22|384.27|382.27|382.67|380.67|400
1752552000000|2025-07-15 04:00:00|384.21|382.21|383.1|381.1|384.42|382.42|383.09|381.09|463
1752552300000|2025-07-15 04:05:00|383.06|381.06|381.84|379.84|383.26|381.26|381.2|379.2|636
1752552600000|2025-07-15 04:10:00|381.89|379.89|384.41|382.41|384.51|382.51|381.37|379.37|666
1752552900000|2025-07-15 04:15:00|384.46|382.46|385.89|383.89|386.15|384.15|384.43|382.43|632
1752553200000|2025-07-15 04:20:00|385.9|383.9|387.5|385.5|387.56|385.56|385.9|383.9|469
1752553500000|2025-07-15 04:25:00|387.53|385.53|387.55|385.55|387.8|385.8|387.37|385.37|241
1752553800000|2025-07-15 04:30:00|387.5|385.5|386.67|384.67|387.55|385.55|385.85|383.85|431
1752554100000|2025-07-15 04:35:00|386.7|384.7|387.54|385.54|388|386|386.25|384.25|396
1752554400000|2025-07-15 04:40:00|387.53|385.53|388|386|388.3|386.3|387.46|385.46|300
1752554700000|2025-07-15 04:45:00|388.06|386.06|387.64|385.64|388.65|386.65|387.51|385.51|306
1752555000000|2025-07-15 04:50:00|387.61|385.61|387.99|385.99|388.31|386.31|386.92|384.92|411
1752555300000|2025-07-15 04:55:00|388.06|386.06|387.56|385.56|388.07|386.07|387.46|385.46|396
1752555600000|2025-07-15 05:00:00|387.55|385.55|387.95|385.95|388.05|386.05|387.47|385.47|410
1752555900000|2025-07-15 05:05:00|387.97|385.97|388.75|386.75|388.83|386.83|387.97|385.97|247
1752556200000|2025-07-15 05:10:00|388.76|386.76|388.67|386.67|389.3|387.3|388.63|386.63|236
1752556500000|2025-07-15 05:15:00|388.6|386.6|388.98|386.98|389.36|387.36|388.1|386.1|366
1752556800000|2025-07-15 05:20:00|389.04|387.04|388.75|386.75|389.07|387.07|388.32|386.32|383
1752557100000|2025-07-15 05:25:00|388.74|386.74|388.58|386.58|388.96|386.96|388.48|386.48|288
1752557400000|2025-07-15 05:30:00|388.62|386.62|388.18|386.18|388.71|386.71|388.15|386.15|311
1752557700000|2025-07-15 05:35:00|388.19|386.19|387.66|385.66|388.31|386.31|387.47|385.47|520
1752558000000|2025-07-15 05:40:00|387.67|385.67|387.89|385.89|388.51|386.51|387.67|385.67|394
1752558300000|2025-07-15 05:45:00|387.91|385.91|387.39|385.39|388.35|386.35|387.03|385.03|526
1752558600000|2025-07-15 05:50:00|387.45|385.45|388.1|386.1|388.1|386.1|386.94|384.94|631
1752558900000|2025-07-15 05:55:00|388.06|386.06|388.65|386.65|388.7|386.7|387.78|385.78|395
1752559200000|2025-07-15 06:00:00|388.7|386.7|388.66|386.66|389.12|387.12|387.93|385.93|579
1752559500000|2025-07-15 06:05:00|388.61|386.61|389.86|387.86|390.53|388.53|388.59|386.59|513
1752559800000|2025-07-15 06:10:00|389.9|387.9|389.68|387.68|390.04|388.04|389.45|387.45|338
1752560100000|2025-07-15 06:15:00|389.63|387.63|388.65|386.65|389.68|387.68|388.52|386.52|450
1752560400000|2025-07-15 06:20:00|388.6|386.6|388.85|386.85|389.33|387.33|388.27|386.27|492
1752560700000|2025-07-15 06:25:00|388.81|386.81|388.55|386.55|389.23|387.23|388.25|386.25|330
1752561000000|2025-07-15 06:30:00|388.57|386.57|388.36|386.36|389.05|387.05|387.86|385.86|499
1752561300000|2025-07-15 06:35:00|388.41|386.41|387.73|385.73|388.51|386.51|387.15|385.15|516
1752561600000|2025-07-15 06:40:00|387.77|385.77|388.15|386.15|389.09|387.09|387.7|385.7|560
1752561900000|2025-07-15 06:45:00|388.12|386.12|387.61|385.61|388.44|386.44|387.45|385.45|499
1752562200000|2025-07-15 06:50:00|387.62|385.62|387.95|385.95|388.75|386.75|387.5|385.5|564
1752562500000|2025-07-15 06:55:00|388.02|386.02|389.2|387.2|389.64|387.64|387.96|385.96|567
1752562800000|2025-07-15 07:00:00|389.18|387.18|390.37|388.37|390.67|388.67|389.07|387.07|541
1752563100000|2025-07-15 07:05:00|390.47|388.47|389.55|387.55|390.73|388.73|389.17|387.17|679
1752563400000|2025-07-15 07:10:00|389.58|387.58|388.88|386.88|389.8|387.8|388.88|386.88|561
1752563700000|2025-07-15 07:15:00|388.84|386.84|388.18|386.18|389.2|387.2|388.09|386.09|597
1752564000000|2025-07-15 07:20:00|388.22|386.22|390.2|388.2|390.22|388.22|388.13|386.13|651
1752564300000|2025-07-15 07:25:00|390.15|388.15|389.89|387.89|390.5|388.5|389.81|387.81|503
1752564600000|2025-07-15 07:30:00|389.9|387.9|389.52|387.52|389.95|387.95|389.27|387.27|553
1752564900000|2025-07-15 07:35:00|389.51|387.51|388.85|386.85|389.77|387.77|388.85|386.85|409
1752565200000|2025-07-15 07:40:00|388.79|386.79|388.67|386.67|389.73|387.73|388.41|386.41|461
1752565500000|2025-07-15 07:45:00|388.65|386.65|387.42|385.42|389.02|387.02|387.41|385.41|539
1752565800000|2025-07-15 07:50:00|387.41|385.41|388.5|386.5|388.71|386.71|386.95|384.95|605
1752566100000|2025-07-15 07:55:00|388.53|386.53|387.5|385.5|388.99|386.99|387.28|385.28|432
1752566400000|2025-07-15 08:00:00|387.51|385.51|386.08|384.08|387.7|385.7|386.05|384.05|476
1752566700000|2025-07-15 08:05:00|386.09|384.09|387|385|387.12|385.12|386.06|384.06|572
1752567000000|2025-07-15 08:10:00|386.95|384.95|386.34|384.34|387.37|385.37|386.25|384.25|415
1752567300000|2025-07-15 08:15:00|386.33|384.33|385.32|383.32|386.45|384.45|385.13|383.13|523
1752567600000|2025-07-15 08:20:00|385.33|383.33|386.83|384.83|387.07|385.07|384.6|382.6|667
1752567900000|2025-07-15 08:25:00|386.82|384.82|387.8|385.8|387.8|385.8|386.05|384.05|494
1752568200000|2025-07-15 08:30:00|387.77|385.77|387.3|385.3|387.98|385.98|386.75|384.75|594
1752568500000|2025-07-15 08:35:00|387.31|385.31|388.35|386.35|388.72|386.72|387.12|385.12|491
1752568800000|2025-07-15 08:40:00|388.32|386.32|387.84|385.84|388.5|386.5|387.66|385.66|372
1752569100000|2025-07-15 08:45:00|387.83|385.83|387.84|385.84|388.25|386.25|387.68|385.68|402
1752569400000|2025-07-15 08:50:00|387.83|385.83|386.56|384.56|387.85|385.85|386.33|384.33|455
1752569700000|2025-07-15 08:55:00|386.7|384.7|386.93|384.93|386.94|384.94|386.37|384.37|330
1752570000000|2025-07-15 09:00:00|386.79|384.79|387.63|385.63|387.71|385.71|386.66|384.66|411
1752570300000|2025-07-15 09:05:00|387.68|385.68|388.67|386.67|388.72|386.72|387.53|385.53|500
1752570600000|2025-07-15 09:10:00|388.62|386.62|389.44|387.44|389.5|387.5|388.49|386.49|395
1752570900000|2025-07-15 09:15:00|389.49|387.49|387.45|385.45|390.01|388.01|387.45|385.45|416
1752571200000|2025-07-15 09:20:00|387.55|385.55|388.45|386.45|388.51|386.51|387.38|385.38|467
1752571500000|2025-07-15 09:25:00|388.5|386.5|388.45|386.45|389.01|387.01|388.36|386.36|287
1752571800000|2025-07-15 09:30:00|388.4|386.4|388.95|386.95|389.15|387.15|388.15|386.15|324
1752572100000|2025-07-15 09:35:00|388.88|386.88|388.81|386.81|389|387|388.45|386.45|310
1752572400000|2025-07-15 09:40:00|388.76|386.76|388.12|386.12|389.15|387.15|388.12|386.12|455
1752572700000|2025-07-15 09:45:00|388.14|386.14|388.72|386.72|388.76|386.76|388.04|386.04|494
1752573000000|2025-07-15 09:50:00|388.74|386.74|388.36|386.36|389.14|387.14|388.16|386.16|473
1752573300000|2025-07-15 09:55:00|388.41|386.41|387.66|385.66|388.46|386.46|387.18|385.18|347
1752573600000|2025-07-15 10:00:00|387.65|385.65|388.46|386.46|388.58|386.58|387.55|385.55|391
1752573900000|2025-07-15 10:05:00|388.5|386.5|389.44|387.44|389.45|387.45|387.95|385.95|455
1752574200000|2025-07-15 10:10:00|389.45|387.45|388.63|386.63|389.54|387.54|388.61|386.61|435
1752574500000|2025-07-15 10:15:00|388.64|386.64|389.55|387.55|390.02|388.02|388.63|386.63|514
1752574800000|2025-07-15 10:20:00|389.54|387.54|389.65|387.65|390.05|388.05|389.5|387.5|326
1752575100000|2025-07-15 10:25:00|389.63|387.63|390.02|388.02|390.35|388.35|389.55|387.55|330
1752575400000|2025-07-15 10:30:00|389.99|387.99|389.55|387.55|390.14|388.14|388.85|386.85|409
1752575700000|2025-07-15 10:35:00|389.49|387.49|389.05|387.05|389.8|387.8|389.01|387.01|304
1752576000000|2025-07-15 10:40:00|389.1|387.1|389.85|387.85|390.25|388.25|389.05|387.05|289
1752576300000|2025-07-15 10:45:00|389.83|387.83|389.69|387.69|390.13|388.13|389.36|387.36|314
1752576600000|2025-07-15 10:50:00|389.68|387.68|390.18|388.18|390.65|388.65|389.63|387.63|264
1752576900000|2025-07-15 10:55:00|390.2|388.2|389.85|387.85|390.25|388.25|389.77|387.77|365
1752577200000|2025-07-15 11:00:00|389.76|387.76|390.29|388.29|390.45|388.45|389.74|387.74|416
1752577500000|2025-07-15 11:05:00|390.24|388.24|390.35|388.35|391|389|390.13|388.13|443
1752577800000|2025-07-15 11:10:00|390.33|388.33|388.95|386.95|390.35|388.35|388.75|386.75|357
1752578100000|2025-07-15 11:15:00|388.84|386.84|387.05|385.05|388.85|386.85|386.84|384.84|495
1752578400000|2025-07-15 11:20:00|387|385|387.05|385.05|387.45|385.45|386.15|384.15|505
1752578700000|2025-07-15 11:25:00|387.04|385.04|387.17|385.17|387.55|385.55|386.66|384.66|326
1752579000000|2025-07-15 11:30:00|387.25|385.25|386.85|384.85|387.67|385.67|386.76|384.76|367
1752579300000|2025-07-15 11:35:00|386.83|384.83|387.25|385.25|387.6|385.6|386.59|384.59|334
1752579600000|2025-07-15 11:40:00|387.31|385.31|387.94|385.94|388.04|386.04|386.72|384.72|298
1752579900000|2025-07-15 11:45:00|387.99|385.99|387.52|385.52|388.21|386.21|387.23|385.23|400
1752580200000|2025-07-15 11:50:00|387.5|385.5|388.25|386.25|388.53|386.53|387.37|385.37|415
1752580500000|2025-07-15 11:55:00|388.3|386.3|389.35|387.35|389.75|387.75|388.25|386.25|445
1752580800000|2025-07-15 12:00:00|389.4|387.4|389.42|387.42|390.35|388.35|388.94|386.94|494
1752581100000|2025-07-15 12:05:00|389.44|387.44|388.05|386.05|389.55|387.55|387.83|385.83|557
1752581400000|2025-07-15 12:10:00|388|386|388.34|386.34|388.59|386.59|387.7|385.7|434
1752581700000|2025-07-15 12:15:00|388.33|386.33|388.06|386.06|388.5|386.5|387.35|385.35|536
1752582000000|2025-07-15 12:20:00|388.15|386.15|387.85|385.85|388.2|386.2|387.45|385.45|408
1752582300000|2025-07-15 12:25:00|387.8|385.8|387.56|385.56|387.85|385.85|386.95|384.95|311
1752582600000|2025-07-15 12:30:00|387.6|385.6|392.47|390.47|393.26|391.26|387.58|385.58|874
1752582900000|2025-07-15 12:35:00|392.52|390.52|389.25|387.25|392.55|390.55|388.57|386.57|842
1752583200000|2025-07-15 12:40:00|389.26|387.26|386.07|384.07|389.43|387.43|385.13|383.13|888
1752583500000|2025-07-15 12:45:00|386.15|384.15|388.46|386.46|388.71|386.71|386.04|384.04|821
1752583800000|2025-07-15 12:50:00|388.51|386.51|390.5|388.5|390.65|388.65|388.35|386.35|755
1752584100000|2025-07-15 12:55:00|390.52|388.52|390.71|388.71|390.95|388.95|390.05|388.05|616
1752584400000|2025-07-15 13:00:00|390.72|388.72|392.23|390.23|392.3|390.3|390.3|388.3|588
1752584700000|2025-07-15 13:05:00|392.26|390.26|393.99|391.99|395.18|393.18|392.01|390.01|718
1752585000000|2025-07-15 13:10:00|394.05|392.05|395.47|393.47|395.95|393.95|393.92|391.92|704
1752585300000|2025-07-15 13:15:00|395.48|393.48|393.42|391.42|396|394|393.2|391.2|572
1752585600000|2025-07-15 13:20:00|393.41|391.41|392.95|390.95|394.05|392.05|392.8|390.8|588
1752585900000|2025-07-15 13:25:00|393.05|391.05|394.18|392.18|394.95|392.95|392.9|390.9|696
1752586200000|2025-07-15 13:30:00|394.13|392.13|393.6|391.6|394.35|392.35|392.54|390.54|770
1752586500000|2025-07-15 13:35:00|393.7|391.7|391.64|389.64|393.75|391.75|391.55|389.55|697
1752586800000|2025-07-15 13:40:00|391.6|389.6|393.4|391.4|393.97|391.97|391.14|389.14|782
1752587100000|2025-07-15 13:45:00|393.5|391.5|394.99|392.99|395.55|393.55|393.19|391.19|764
1752587400000|2025-07-15 13:50:00|394.98|392.98|395.45|393.45|396.45|394.45|394.57|392.57|730
1752587700000|2025-07-15 13:55:00|395.4|393.4|395.05|393.05|397.08|395.08|395.05|393.05|571
1752588000000|2025-07-15 14:00:00|395.15|393.15|394.09|392.09|395.45|393.45|394.09|392.09|683
1752588300000|2025-07-15 14:05:00|394.05|392.05|396.55|394.55|397.15|395.15|393.75|391.75|622
1752588600000|2025-07-15 14:10:00|396.64|394.64|397.35|395.35|397.48|395.48|395.7|393.7|659
1752588900000|2025-07-15 14:15:00|397.32|395.32|394.85|392.85|397.32|395.32|394.31|392.31|677
1752589200000|2025-07-15 14:20:00|394.88|392.88|393.8|391.8|395.3|393.3|393.75|391.75|712
1752589500000|2025-07-15 14:25:00|393.85|391.85|394.45|392.45|395.09|393.09|393.6|391.6|515
1752589800000|2025-07-15 14:30:00|394.4|392.4|392.98|390.98|394.75|392.75|392.14|390.14|745
1752590100000|2025-07-15 14:35:00|392.97|390.97|391.89|389.89|393.4|391.4|391.05|389.05|741
1752590400000|2025-07-15 14:40:00|391.9|389.9|389.65|387.65|392.45|390.45|388.44|386.44|810
1752590700000|2025-07-15 14:45:00|389.67|387.67|390.6|388.6|390.7|388.7|388.78|386.78|766
1752591000000|2025-07-15 14:50:00|390.59|388.59|387.27|385.27|390.8|388.8|386.68|384.68|857
1752591300000|2025-07-15 14:55:00|387.25|385.25|386.3|384.3|387.6|385.6|384.97|382.97|828
1752591600000|2025-07-15 15:00:00|386.29|384.29|387.4|385.4|387.7|385.7|385.83|383.83|889
1752591900000|2025-07-15 15:05:00|387.43|385.43|388.46|386.46|389.63|387.63|387.1|385.1|742
1752592200000|2025-07-15 15:10:00|388.45|386.45|389.15|387.15|389.94|387.94|388.35|386.35|606
1752592500000|2025-07-15 15:15:00|389.01|387.01|389.46|387.46|390.35|388.35|389.01|387.01|595
1752592800000|2025-07-15 15:20:00|389.45|387.45|387.99|385.99|390.12|388.12|387.82|385.82|677
1752593100000|2025-07-15 15:25:00|387.94|385.94|389.95|387.95|389.95|387.95|387.85|385.85|585
1752593400000|2025-07-15 15:30:00|390.05|388.05|390.6|388.6|391.85|389.85|389.08|387.08|685
1752593700000|2025-07-15 15:35:00|390.59|388.59|391.77|389.77|392.35|390.35|390.44|388.44|598
1752594000000|2025-07-15 15:40:00|391.78|389.78|393.65|391.65|394.33|392.33|391.35|389.35|594
1752594300000|2025-07-15 15:45:00|393.63|391.63|395.54|393.54|396.15|394.15|393.6|391.6|605
1752594600000|2025-07-15 15:50:00|395.53|393.53|396.44|394.44|396.48|394.48|395.15|393.15|644
1752594900000|2025-07-15 15:55:00|396.48|394.48|395.6|393.6|396.75|394.75|395.45|393.45|702
1752595200000|2025-07-15 16:00:00|395.68|393.68|398.15|396.15|398.18|396.18|395.45|393.45|643
1752595500000|2025-07-15 16:05:00|398.2|396.2|397.85|395.85|399.15|397.15|397.24|395.24|621
1752595800000|2025-07-15 16:10:00|397.79|395.79|398.13|396.13|399.45|397.45|397.65|395.65|650
1752596100000|2025-07-15 16:15:00|398.15|396.15|398.2|396.2|399.15|397.15|397.46|395.46|635
1752596400000|2025-07-15 16:20:00|398.25|396.25|399.3|397.3|399.99|397.99|397.99|395.99|559
1752596700000|2025-07-15 16:25:00|399.32|397.32|398.91|396.91|399.85|397.85|398.75|396.75|537
1752597000000|2025-07-15 16:30:00|398.9|396.9|400.38|398.38|401.45|399.45|398.75|396.75|643
1752597300000|2025-07-15 16:35:00|400.41|398.41|401.15|399.15|401.55|399.55|400.35|398.35|523
1752597600000|2025-07-15 16:40:00|401.2|399.2|402.41|400.41|402.5|400.5|401.12|399.12|494
1752597900000|2025-07-15 16:45:00|402.43|400.43|400.55|398.55|402.53|400.53|400.51|398.51|492
1752598200000|2025-07-15 16:50:00|400.54|398.54|401.28|399.28|402.25|400.25|400.3|398.3|514
1752598500000|2025-07-15 16:55:00|401.31|399.31|399.9|397.9|401.52|399.52|399.05|397.05|532
1752598800000|2025-07-15 17:00:00|399.85|397.85|399.95|397.95|400.65|398.65|399.56|397.56|552
1752599100000|2025-07-15 17:05:00|399.9|397.9|399|397|400.39|398.39|398.93|396.93|454
1752599400000|2025-07-15 17:10:00|398.95|396.95|400.55|398.55|400.55|398.55|398.25|396.25|433
1752599700000|2025-07-15 17:15:00|400.5|398.5|400.92|398.92|401.55|399.55|399.66|397.66|506
1752600000000|2025-07-15 17:20:00|400.95|398.95|401|399|401.27|399.27|400.35|398.35|331
1752600300000|2025-07-15 17:25:00|400.99|398.99|404.43|402.43|404.7|402.7|400.26|398.26|593
1752600600000|2025-07-15 17:30:00|404.49|402.49|404.85|402.85|404.99|402.99|403.35|401.35|730
1752600900000|2025-07-15 17:35:00|404.84|402.84|407.24|405.24|407.38|405.38|404.75|402.75|743
1752601200000|2025-07-15 17:40:00|407.16|405.16|407.55|405.55|407.98|405.98|406.72|404.72|592
1752601500000|2025-07-15 17:45:00|407.53|405.53|408.35|406.35|408.89|406.89|406.79|404.79|684
1752601800000|2025-07-15 17:50:00|408.34|406.34|409.15|407.15|409.47|407.47|407.65|405.65|693
1752602100000|2025-07-15 17:55:00|409.13|407.13|410.15|408.15|410.16|408.16|408.19|406.19|711
1752602400000|2025-07-15 18:00:00|410.11|408.11|410.02|408.02|410.74|408.74|409.33|407.33|630
1752602700000|2025-07-15 18:05:00|410|408|409.52|407.52|410.75|408.75|409.05|407.05|644
1752603000000|2025-07-15 18:10:00|409.44|407.44|409.2|407.2|410.15|408.15|409.07|407.07|579
1752603300000|2025-07-15 18:15:00|409.25|407.25|409.26|407.26|410.45|408.45|409|407|687
1752603600000|2025-07-15 18:20:00|409.3|407.3|409.68|407.68|410.55|408.55|409.08|407.08|720
1752603900000|2025-07-15 18:25:00|409.65|407.65|406.2|404.2|410.3|408.3|405.94|403.94|641
1752604200000|2025-07-15 18:30:00|406.19|404.19|403.66|401.66|406.28|404.28|402.74|400.74|796
1752604500000|2025-07-15 18:35:00|403.58|401.58|401.9|399.9|403.81|401.81|400.09|398.09|879
1752604800000|2025-07-15 18:40:00|402.03|400.03|402.2|400.2|403.85|401.85|400.3|398.3|727
1752605100000|2025-07-15 18:45:00|402.19|400.19|403.39|401.39|404.34|402.34|401.95|399.95|661
1752605400000|2025-07-15 18:50:00|403.4|401.4|403.2|401.2|404.85|402.85|403.19|401.19|602
1752605700000|2025-07-15 18:55:00|403.15|401.15|402.35|400.35|403.95|401.95|402.3|400.3|671
1752606000000|2025-07-15 19:00:00|402.42|400.42|403.02|401.02|404.55|402.55|401.85|399.85|732
1752606300000|2025-07-15 19:05:00|403|401|403.48|401.48|404.13|402.13|402.72|400.72|604
1752606600000|2025-07-15 19:10:00|403.45|401.45|404.76|402.76|405.46|403.46|403.34|401.34|459
1752606900000|2025-07-15 19:15:00|404.67|402.67|404.71|402.71|404.93|402.93|402.82|400.82|573
1752607200000|2025-07-15 19:20:00|404.65|402.65|404.08|402.08|405.05|403.05|403.45|401.45|508
1752607500000|2025-07-15 19:25:00|404.07|402.07|402.81|400.81|404.24|402.24|402.76|400.76|529
1752607800000|2025-07-15 19:30:00|402.79|400.79|401.23|399.23|402.99|400.99|401.21|399.21|591
1752608100000|2025-07-15 19:35:00|401.24|399.24|399.78|397.78|401.48|399.48|399.4|397.4|673
1752608400000|2025-07-15 19:40:00|399.77|397.77|398.07|396.07|400.57|398.57|397.9|395.9|565
1752608700000|2025-07-15 19:45:00|398.08|396.08|397.37|395.37|398.24|396.24|396.18|394.18|700
1752609000000|2025-07-15 19:50:00|397.44|395.44|396.95|394.95|397.64|395.64|396.57|394.57|683
1752609300000|2025-07-15 19:55:00|396.96|394.96|396.02|394.02|397.49|395.49|395.83|393.83|685
1752609600000|2025-07-15 20:00:00|396.04|394.04|395.59|393.59|396.75|394.75|395.01|393.01|734
1752609900000|2025-07-15 20:05:00|395.56|393.56|396.29|394.29|396.81|394.81|394.63|392.63|705
1752610200000|2025-07-15 20:10:00|396.32|394.32|398.85|396.85|399.86|397.86|396.29|394.29|551
1752610500000|2025-07-15 20:15:00|398.8|396.8|398.56|396.56|399.95|397.95|396.84|394.84|707
1752610800000|2025-07-15 20:20:00|398.51|396.51|398.85|396.85|399.15|397.15|397.49|395.49|677
1752611100000|2025-07-15 20:25:00|398.9|396.9|398.33|396.33|399.06|397.06|398.28|396.28|460
1752611400000|2025-07-15 20:30:00|398.32|396.32|399.15|397.15|399.71|397.71|396.43|394.43|686
1752611700000|2025-07-15 20:35:00|399.14|397.14|397.6|395.6|399.15|397.15|397.6|395.6|667
1752612000000|2025-07-15 20:40:00|397.58|395.58|398.38|396.38|398.75|396.75|397.47|395.47|611
1752612300000|2025-07-15 20:45:00|398.45|396.45|398.72|396.72|399.15|397.15|398.37|396.37|518
1752612600000|2025-07-15 20:50:00|398.71|396.71|398.62|396.62|399.1|397.1|398.19|396.19|417
1752612900000|2025-07-15 20:55:00|398.63|396.63|397.66|395.66|399.05|397.05|397.65|395.65|427
1752613200000|2025-07-15 21:00:00|397.63|395.63|399.75|397.75|399.75|397.75|397.38|395.38|501
1752613500000|2025-07-15 21:05:00|399.77|397.77|401.04|399.04|401.04|399.04|399.66|397.66|426
1752613800000|2025-07-15 21:10:00|401.1|399.1|403.35|401.35|403.56|401.56|401.09|399.09|384
1752614100000|2025-07-15 21:15:00|402.95|400.95|401.51|399.51|402.95|400.95|401.16|399.16|410
1752614400000|2025-07-15 21:20:00|401.52|399.52|401.44|399.44|401.94|399.94|401.1|399.1|360
1752614700000|2025-07-15 21:25:00|401.43|399.43|401.68|399.68|401.83|399.83|401.18|399.18|243
1752615000000|2025-07-15 21:30:00|401.77|399.77|402.76|400.76|402.86|400.86|401.55|399.55|351
1752615300000|2025-07-15 21:35:00|402.77|400.77|404.08|402.08|404.29|402.29|402.71|400.71|267
1752615600000|2025-07-15 21:40:00|404.1|402.1|405.17|403.17|405.39|403.39|403.95|401.95|271
1752615900000|2025-07-15 21:45:00|405.14|403.14|404.16|402.16|405.41|403.41|404.13|402.13|262
1752616200000|2025-07-15 21:50:00|404.18|402.18|403.77|401.77|405.36|403.36|403.68|401.68|297
1752616500000|2025-07-15 21:55:00|403.79|401.79|405.1|403.1|405.13|403.13|403.5|401.5|276
1752616800000|2025-07-15 22:00:00|405.09|403.09|402.4|400.4|405.24|403.24|402.17|400.17|710
1752617100000|2025-07-15 22:05:00|402.41|400.41|403.45|401.45|403.45|401.45|402.34|400.34|516
1752617400000|2025-07-15 22:10:00|403.44|401.44|403.32|401.32|403.55|401.55|403.01|401.01|545
1752617700000|2025-07-15 22:15:00|403.33|401.33|403.48|401.48|404.15|402.15|403.11|401.11|355
1752618000000|2025-07-15 22:20:00|403.55|401.55|404.13|402.13|404.24|402.24|403.53|401.53|394
1752618300000|2025-07-15 22:25:00|404.16|402.16|403.36|401.36|404.27|402.27|403.32|401.32|324
1752618600000|2025-07-15 22:30:00|403.29|401.29|402.08|400.08|403.41|401.41|401.62|399.62|359
1752618900000|2025-07-15 22:35:00|402.06|400.06|402.55|400.55|402.75|400.75|401.83|399.83|458
1752619200000|2025-07-15 22:40:00|402.45|400.45|403.78|401.78|403.94|401.94|402.45|400.45|405
1752619500000|2025-07-15 22:45:00|403.85|401.85|403.41|401.41|403.9|401.9|402.97|400.97|372
1752619800000|2025-07-15 22:50:00|403.42|401.42|403.36|401.36|404.25|402.25|403.26|401.26|386
1752620100000|2025-07-15 22:55:00|403.37|401.37|404.19|402.19|404.42|402.42|403.12|401.12|287
1752620400000|2025-07-15 23:00:00|404.18|402.18|408.15|406.15|408.25|406.25|404.13|402.13|645
1752620700000|2025-07-15 23:05:00|408.1|406.1|409.11|407.11|409.2|407.2|407.7|405.7|651
1752621000000|2025-07-15 23:10:00|409.06|407.06|408.25|406.25|409.4|407.4|407.82|405.82|580
1752621300000|2025-07-15 23:15:00|408.26|406.26|408.45|406.45|408.45|406.45|407.64|405.64|449
1752621600000|2025-07-15 23:20:00|408.44|406.44|408.05|406.05|408.45|406.45|407.55|405.55|429
1752621900000|2025-07-15 23:25:00|408.03|406.03|408.65|406.65|409.42|407.42|408.03|406.03|399
1752622200000|2025-07-15 23:30:00|408.67|406.67|408.09|406.09|409.05|407.05|408.04|406.04|354
1752622500000|2025-07-15 23:35:00|408.06|406.06|409.99|407.99|410.87|408.87|408.06|406.06|371
1752622800000|2025-07-15 23:40:00|410|408|410.2|408.2|410.45|408.45|409.59|407.59|447
1752623100000|2025-07-15 23:45:00|410.17|408.17|409.2|407.2|410.62|408.62|409.14|407.14|419
1752623400000|2025-07-15 23:50:00|409.25|407.25|408.54|406.54|409.25|407.25|408.35|406.35|510
1752623700000|2025-07-15 23:55:00|408.5|406.5|409.3|407.3|409.35|407.35|408.3|406.3|415
1752537600000|2025-07-15 00:00:00|396|394|395.71|393.71|396.08|394.08|395.53|393.53|501
1752537900000|2025-07-15 00:05:00|395.65|393.65|395.76|393.76|396.14|394.14|395.3|393.3|502
1752538200000|2025-07-15 00:10:00|395.77|393.77|395.28|393.28|395.94|393.94|395.15|393.15|500
1752538500000|2025-07-15 00:15:00|395.27|393.27|396.5|394.5|396.58|394.58|395.21|393.21|469
1752538800000|2025-07-15 00:20:00|396.49|394.49|397.9|395.9|398.34|396.34|396.25|394.25|483
1752539100000|2025-07-15 00:25:00|397.95|395.95|398.65|396.65|399.45|397.45|397.88|395.88|497
1752539400000|2025-07-15 00:30:00|398.67|396.67|396.66|394.66|398.67|396.67|396.64|394.64|551
1752539700000|2025-07-15 00:35:00|396.64|394.64|396.03|394.03|396.79|394.79|395.95|393.95|566
1752540000000|2025-07-15 00:40:00|396.04|394.04|394.01|392.01|396.05|394.05|393.46|391.46|697
1752540300000|2025-07-15 00:45:00|394.05|392.05|393|391|394.75|392.75|392.1|390.1|606
1752540600000|2025-07-15 00:50:00|393.02|391.02|392.95|390.95|393.9|391.9|392.83|390.83|482
1752540900000|2025-07-15 00:55:00|392.93|390.93|392.48|390.48|393.05|391.05|392.15|390.15|387
1752541200000|2025-07-15 01:00:00|392.43|390.43|391.75|389.75|392.65|390.65|390.85|388.85|459
1752541500000|2025-07-15 01:05:00|391.7|389.7|391.27|389.27|392.25|390.25|390.75|388.75|477
1752541800000|2025-07-15 01:10:00|391.23|389.23|390.8|388.8|391.39|389.39|390.43|388.43|563
1752542100000|2025-07-15 01:15:00|390.75|388.75|390.12|388.12|391.97|389.97|389.75|387.75|579
1752542400000|2025-07-15 01:20:00|390.23|388.23|388.15|386.15|390.38|388.38|388.13|386.13|686
1752542700000|2025-07-15 01:25:00|388.23|386.23|390.22|388.22|390.29|388.29|388.02|386.02|687
1752543000000|2025-07-15 01:30:00|390.21|388.21|391.25|389.25|391.54|389.54|389.6|387.6|540
1752543300000|2025-07-15 01:35:00|391.2|389.2|391.76|389.76|391.89|389.89|390.79|388.79|477
1752543600000|2025-07-15 01:40:00|391.71|389.71|392.65|390.65|393.06|391.06|391.4|389.4|648
1752543900000|2025-07-15 01:45:00|392.7|390.7|392.3|390.3|393.53|391.53|392.13|390.13|624
1752544200000|2025-07-15 01:50:00|392.28|390.28|393.18|391.18|394.14|392.14|392.18|390.18|495
1752544500000|2025-07-15 01:55:00|393.24|391.24|390.72|388.72|393.24|391.24|390|388|674
1752544800000|2025-07-15 02:00:00|390.73|388.73|391.95|389.95|392.42|390.42|389.84|387.84|855
1752545100000|2025-07-15 02:05:00|391.97|389.97|391.23|389.23|392.12|390.12|390.77|388.77|760
1752545400000|2025-07-15 02:10:00|391.2|389.2|390.9|388.9|391.95|389.95|390.3|388.3|668
1752545700000|2025-07-15 02:15:00|391.04|389.04|388.71|386.71|391.3|389.3|387.13|385.13|730
1752546000000|2025-07-15 02:20:00|388.7|386.7|388.9|386.9|389.71|387.71|388.07|386.07|682
1752546300000|2025-07-15 02:25:00|388.85|386.85|387.38|385.38|388.85|386.85|386.75|384.75|770
1752546600000|2025-07-15 02:30:00|387.45|385.45|387.41|385.41|388.5|386.5|386.91|384.91|721
1752546900000|2025-07-15 02:35:00|387.3|385.3|388.32|386.32|389|387|387.15|385.15|657
1752547200000|2025-07-15 02:40:00|388.37|386.37|389.25|387.25|389.45|387.45|387.95|385.95|491
1752547500000|2025-07-15 02:45:00|389.27|387.27|388.29|386.29|389.91|387.91|388.27|386.27|512
1752547800000|2025-07-15 02:50:00|388.3|386.3|388.69|386.69|388.94|386.94|387.81|385.81|464
1752548100000|2025-07-15 02:55:00|388.74|386.74|387.82|385.82|388.76|386.76|387.63|385.63|487
1752548400000|2025-07-15 03:00:00|387.8|385.8|385.75|383.75|387.95|385.95|385.2|383.2|732
1752548700000|2025-07-15 03:05:00|385.8|383.8|384.7|382.7|386.62|384.62|384.45|382.45|792
1752549000000|2025-07-15 03:10:00|384.69|382.69|384.54|382.54|384.87|382.87|382.91|380.91|750
1752549300000|2025-07-15 03:15:00|384.55|382.55|382.44|380.44|384.58|382.58|381.96|379.96|846
1752549600000|2025-07-15 03:20:00|382.43|380.43|384.37|382.37|384.37|382.37|381.8|379.8|697
1752549900000|2025-07-15 03:25:00|384.42|382.42|384.79|382.79|385.08|383.08|384.34|382.34|623
1752550200000|2025-07-15 03:30:00|384.8|382.8|383.6|381.6|384.8|382.8|383.02|381.02|616
1752550500000|2025-07-15 03:35:00|383.51|381.51|383.77|381.77|384.23|382.23|382.36|380.36|710
1752550800000|2025-07-15 03:40:00|383.75|381.75|384.32|382.32|384.75|382.75|382.84|380.84|752
1752551100000|2025-07-15 03:45:00|384.27|382.27|384.59|382.59|385.1|383.1|384.11|382.11|545
1752551400000|2025-07-15 03:50:00|384.6|382.6|382.68|380.68|384.83|382.83|382.67|380.67|574
1752551700000|2025-07-15 03:55:00|382.69|380.69|384.22|382.22|384.27|382.27|382.67|380.67|400
1752552000000|2025-07-15 04:00:00|384.21|382.21|383.1|381.1|384.42|382.42|383.09|381.09|463
1752552300000|2025-07-15 04:05:00|383.06|381.06|381.84|379.84|383.26|381.26|381.2|379.2|636
1752552600000|2025-07-15 04:10:00|381.89|379.89|384.41|382.41|384.51|382.51|381.37|379.37|666
1752552900000|2025-07-15 04:15:00|384.46|382.46|385.89|383.89|386.15|384.15|384.43|382.43|632
1752553200000|2025-07-15 04:20:00|385.9|383.9|387.5|385.5|387.56|385.56|385.9|383.9|469
1752553500000|2025-07-15 04:25:00|387.53|385.53|387.55|385.55|387.8|385.8|387.37|385.37|241
1752553800000|2025-07-15 04:30:00|387.5|385.5|386.67|384.67|387.55|385.55|385.85|383.85|431
1752554100000|2025-07-15 04:35:00|386.7|384.7|387.54|385.54|388|386|386.25|384.25|396
1752554400000|2025-07-15 04:40:00|387.53|385.53|388|386|388.3|386.3|387.46|385.46|300
1752554700000|2025-07-15 04:45:00|388.06|386.06|387.64|385.64|388.65|386.65|387.51|385.51|306
1752555000000|2025-07-15 04:50:00|387.61|385.61|387.99|385.99|388.31|386.31|386.92|384.92|411
1752555300000|2025-07-15 04:55:00|388.06|386.06|387.56|385.56|388.07|386.07|387.46|385.46|396
1752555600000|2025-07-15 05:00:00|387.55|385.55|387.95|385.95|388.05|386.05|387.47|385.47|410
1752555900000|2025-07-15 05:05:00|387.97|385.97|388.75|386.75|388.83|386.83|387.97|385.97|247
1752556200000|2025-07-15 05:10:00|388.76|386.76|388.67|386.67|389.3|387.3|388.63|386.63|236
1752556500000|2025-07-15 05:15:00|388.6|386.6|388.98|386.98|389.36|387.36|388.1|386.1|366
1752556800000|2025-07-15 05:20:00|389.04|387.04|388.75|386.75|389.07|387.07|388.32|386.32|383
1752557100000|2025-07-15 05:25:00|388.74|386.74|388.58|386.58|388.96|386.96|388.48|386.48|288
1752557400000|2025-07-15 05:30:00|388.62|386.62|388.18|386.18|388.71|386.71|388.15|386.15|311
1752557700000|2025-07-15 05:35:00|388.19|386.19|387.66|385.66|388.31|386.31|387.47|385.47|520
1752558000000|2025-07-15 05:40:00|387.67|385.67|387.89|385.89|388.51|386.51|387.67|385.67|394
1752558300000|2025-07-15 05:45:00|387.91|385.91|387.39|385.39|388.35|386.35|387.03|385.03|526
1752558600000|2025-07-15 05:50:00|387.45|385.45|388.1|386.1|388.1|386.1|386.94|384.94|631
1752558900000|2025-07-15 05:55:00|388.06|386.06|388.65|386.65|388.7|386.7|387.78|385.78|395
1752559200000|2025-07-15 06:00:00|388.7|386.7|388.66|386.66|389.12|387.12|387.93|385.93|579
1752559500000|2025-07-15 06:05:00|388.61|386.61|389.86|387.86|390.53|388.53|388.59|386.59|513
1752559800000|2025-07-15 06:10:00|389.9|387.9|389.68|387.68|390.04|388.04|389.45|387.45|338
1752560100000|2025-07-15 06:15:00|389.63|387.63|388.65|386.65|389.68|387.68|388.52|386.52|450
1752560400000|2025-07-15 06:20:00|388.6|386.6|388.85|386.85|389.33|387.33|388.27|386.27|492
1752560700000|2025-07-15 06:25:00|388.81|386.81|388.55|386.55|389.23|387.23|388.25|386.25|330
1752561000000|2025-07-15 06:30:00|388.57|386.57|388.36|386.36|389.05|387.05|387.86|385.86|499
1752561300000|2025-07-15 06:35:00|388.41|386.41|387.73|385.73|388.51|386.51|387.15|385.15|516
1752561600000|2025-07-15 06:40:00|387.77|385.77|388.15|386.15|389.09|387.09|387.7|385.7|560
1752561900000|2025-07-15 06:45:00|388.12|386.12|387.61|385.61|388.44|386.44|387.45|385.45|499
1752562200000|2025-07-15 06:50:00|387.62|385.62|387.95|385.95|388.75|386.75|387.5|385.5|564
1752562500000|2025-07-15 06:55:00|388.02|386.02|389.2|387.2|389.64|387.64|387.96|385.96|567
1752562800000|2025-07-15 07:00:00|389.18|387.18|390.37|388.37|390.67|388.67|389.07|387.07|541
1752563100000|2025-07-15 07:05:00|390.47|388.47|389.55|387.55|390.73|388.73|389.17|387.17|679
1752563400000|2025-07-15 07:10:00|389.58|387.58|388.88|386.88|389.8|387.8|388.88|386.88|561
1752563700000|2025-07-15 07:15:00|388.84|386.84|388.18|386.18|389.2|387.2|388.09|386.09|597
1752564000000|2025-07-15 07:20:00|388.22|386.22|390.2|388.2|390.22|388.22|388.13|386.13|651
1752564300000|2025-07-15 07:25:00|390.15|388.15|389.89|387.89|390.5|388.5|389.81|387.81|503
1752564600000|2025-07-15 07:30:00|389.9|387.9|389.52|387.52|389.95|387.95|389.27|387.27|553
1752564900000|2025-07-15 07:35:00|389.51|387.51|388.85|386.85|389.77|387.77|388.85|386.85|409
1752565200000|2025-07-15 07:40:00|388.79|386.79|388.67|386.67|389.73|387.73|388.41|386.41|461
1752565500000|2025-07-15 07:45:00|388.65|386.65|387.42|385.42|389.02|387.02|387.41|385.41|539
1752565800000|2025-07-15 07:50:00|387.41|385.41|388.5|386.5|388.71|386.71|386.95|384.95|605
1752566100000|2025-07-15 07:55:00|388.53|386.53|387.5|385.5|388.99|386.99|387.28|385.28|432
1752566400000|2025-07-15 08:00:00|387.51|385.51|386.08|384.08|387.7|385.7|386.05|384.05|476
1752566700000|2025-07-15 08:05:00|386.09|384.09|387|385|387.12|385.12|386.06|384.06|572
1752567000000|2025-07-15 08:10:00|386.95|384.95|386.34|384.34|387.37|385.37|386.25|384.25|415
1752567300000|2025-07-15 08:15:00|386.33|384.33|385.32|383.32|386.45|384.45|385.13|383.13|523
1752567600000|2025-07-15 08:20:00|385.33|383.33|386.83|384.83|387.07|385.07|384.6|382.6|667
1752567900000|2025-07-15 08:25:00|386.82|384.82|387.8|385.8|387.8|385.8|386.05|384.05|494
1752568200000|2025-07-15 08:30:00|387.77|385.77|387.3|385.3|387.98|385.98|386.75|384.75|594
1752568500000|2025-07-15 08:35:00|387.31|385.31|388.35|386.35|388.72|386.72|387.12|385.12|491
1752568800000|2025-07-15 08:40:00|388.32|386.32|387.84|385.84|388.5|386.5|387.66|385.66|372
1752569100000|2025-07-15 08:45:00|387.83|385.83|387.84|385.84|388.25|386.25|387.68|385.68|402
1752569400000|2025-07-15 08:50:00|387.83|385.83|386.56|384.56|387.85|385.85|386.33|384.33|455
1752569700000|2025-07-15 08:55:00|386.7|384.7|386.93|384.93|386.94|384.94|386.37|384.37|330
1752570000000|2025-07-15 09:00:00|386.79|384.79|387.63|385.63|387.71|385.71|386.66|384.66|411
1752570300000|2025-07-15 09:05:00|387.68|385.68|388.67|386.67|388.72|386.72|387.53|385.53|500
1752570600000|2025-07-15 09:10:00|388.62|386.62|389.44|387.44|389.5|387.5|388.49|386.49|395
1752570900000|2025-07-15 09:15:00|389.49|387.49|387.45|385.45|390.01|388.01|387.45|385.45|416
1752571200000|2025-07-15 09:20:00|387.55|385.55|388.45|386.45|388.51|386.51|387.38|385.38|467
1752571500000|2025-07-15 09:25:00|388.5|386.5|388.45|386.45|389.01|387.01|388.36|386.36|287
1752571800000|2025-07-15 09:30:00|388.4|386.4|388.95|386.95|389.15|387.15|388.15|386.15|324
1752572100000|2025-07-15 09:35:00|388.88|386.88|388.81|386.81|389|387|388.45|386.45|310
1752572400000|2025-07-15 09:40:00|388.76|386.76|388.12|386.12|389.15|387.15|388.12|386.12|455
1752572700000|2025-07-15 09:45:00|388.14|386.14|388.72|386.72|388.76|386.76|388.04|386.04|494
1752573000000|2025-07-15 09:50:00|388.74|386.74|388.36|386.36|389.14|387.14|388.16|386.16|473
1752573300000|2025-07-15 09:55:00|388.41|386.41|387.66|385.66|388.46|386.46|387.18|385.18|347
1752573600000|2025-07-15 10:00:00|387.65|385.65|388.46|386.46|388.58|386.58|387.55|385.55|391
1752573900000|2025-07-15 10:05:00|388.5|386.5|389.44|387.44|389.45|387.45|387.95|385.95|455
1752574200000|2025-07-15 10:10:00|389.45|387.45|388.63|386.63|389.54|387.54|388.61|386.61|435
1752574500000|2025-07-15 10:15:00|388.64|386.64|389.55|387.55|390.02|388.02|388.63|386.63|514
1752574800000|2025-07-15 10:20:00|389.54|387.54|389.65|387.65|390.05|388.05|389.5|387.5|326
1752575100000|2025-07-15 10:25:00|389.63|387.63|390.02|388.02|390.35|388.35|389.55|387.55|330
1752575400000|2025-07-15 10:30:00|389.99|387.99|389.55|387.55|390.14|388.14|388.85|386.85|409
1752575700000|2025-07-15 10:35:00|389.49|387.49|389.05|387.05|389.8|387.8|389.01|387.01|304
1752576000000|2025-07-15 10:40:00|389.1|387.1|389.85|387.85|390.25|388.25|389.05|387.05|289
1752576300000|2025-07-15 10:45:00|389.83|387.83|389.69|387.69|390.13|388.13|389.36|387.36|314
1752576600000|2025-07-15 10:50:00|389.68|387.68|390.18|388.18|390.65|388.65|389.63|387.63|264
1752576900000|2025-07-15 10:55:00|390.2|388.2|389.85|387.85|390.25|388.25|389.77|387.77|365
1752577200000|2025-07-15 11:00:00|389.76|387.76|390.29|388.29|390.45|388.45|389.74|387.74|416
1752577500000|2025-07-15 11:05:00|390.24|388.24|390.35|388.35|391|389|390.13|388.13|443
1752577800000|2025-07-15 11:10:00|390.33|388.33|388.95|386.95|390.35|388.35|388.75|386.75|357
1752578100000|2025-07-15 11:15:00|388.84|386.84|387.05|385.05|388.85|386.85|386.84|384.84|495
1752578400000|2025-07-15 11:20:00|387|385|387.05|385.05|387.45|385.45|386.15|384.15|505
1752578700000|2025-07-15 11:25:00|387.04|385.04|387.17|385.17|387.55|385.55|386.66|384.66|326
1752579000000|2025-07-15 11:30:00|387.25|385.25|386.85|384.85|387.67|385.67|386.76|384.76|367
1752579300000|2025-07-15 11:35:00|386.83|384.83|387.25|385.25|387.6|385.6|386.59|384.59|334
1752579600000|2025-07-15 11:40:00|387.31|385.31|387.94|385.94|388.04|386.04|386.72|384.72|298
1752579900000|2025-07-15 11:45:00|387.99|385.99|387.52|385.52|388.21|386.21|387.23|385.23|400
1752580200000|2025-07-15 11:50:00|387.5|385.5|388.25|386.25|388.53|386.53|387.37|385.37|415
1752580500000|2025-07-15 11:55:00|388.3|386.3|389.35|387.35|389.75|387.75|388.25|386.25|445
1752580800000|2025-07-15 12:00:00|389.4|387.4|389.42|387.42|390.35|388.35|388.94|386.94|494
1752581100000|2025-07-15 12:05:00|389.44|387.44|388.05|386.05|389.55|387.55|387.83|385.83|557
1752581400000|2025-07-15 12:10:00|388|386|388.34|386.34|388.59|386.59|387.7|385.7|434
1752581700000|2025-07-15 12:15:00|388.33|386.33|388.06|386.06|388.5|386.5|387.35|385.35|536
1752582000000|2025-07-15 12:20:00|388.15|386.15|387.85|385.85|388.2|386.2|387.45|385.45|408
1752582300000|2025-07-15 12:25:00|387.8|385.8|387.56|385.56|387.85|385.85|386.95|384.95|311
1752582600000|2025-07-15 12:30:00|387.6|385.6|392.47|390.47|393.26|391.26|387.58|385.58|874
1752582900000|2025-07-15 12:35:00|392.52|390.52|389.25|387.25|392.55|390.55|388.57|386.57|842
1752583200000|2025-07-15 12:40:00|389.26|387.26|386.07|384.07|389.43|387.43|385.13|383.13|888
1752583500000|2025-07-15 12:45:00|386.15|384.15|388.46|386.46|388.71|386.71|386.04|384.04|821
1752583800000|2025-07-15 12:50:00|388.51|386.51|390.5|388.5|390.65|388.65|388.35|386.35|755
1752584100000|2025-07-15 12:55:00|390.52|388.52|390.71|388.71|390.95|388.95|390.05|388.05|616
1752584400000|2025-07-15 13:00:00|390.72|388.72|392.23|390.23|392.3|390.3|390.3|388.3|588
1752584700000|2025-07-15 13:05:00|392.26|390.26|393.99|391.99|395.18|393.18|392.01|390.01|718
1752585000000|2025-07-15 13:10:00|394.05|392.05|395.47|393.47|395.95|393.95|393.92|391.92|704
1752585300000|2025-07-15 13:15:00|395.48|393.48|393.42|391.42|396|394|393.2|391.2|572
1752585600000|2025-07-15 13:20:00|393.41|391.41|392.95|390.95|394.05|392.05|392.8|390.8|588
1752585900000|2025-07-15 13:25:00|393.05|391.05|394.18|392.18|394.95|392.95|392.9|390.9|696
1752586200000|2025-07-15 13:30:00|394.13|392.13|393.6|391.6|394.35|392.35|392.54|390.54|770
1752586500000|2025-07-15 13:35:00|393.7|391.7|391.64|389.64|393.75|391.75|391.55|389.55|697
1752586800000|2025-07-15 13:40:00|391.6|389.6|393.4|391.4|393.97|391.97|391.14|389.14|782
1752587100000|2025-07-15 13:45:00|393.5|391.5|394.99|392.99|395.55|393.55|393.19|391.19|764
1752587400000|2025-07-15 13:50:00|394.98|392.98|395.45|393.45|396.45|394.45|394.57|392.57|730
1752587700000|2025-07-15 13:55:00|395.4|393.4|395.05|393.05|397.08|395.08|395.05|393.05|571
1752588000000|2025-07-15 14:00:00|395.15|393.15|394.09|392.09|395.45|393.45|394.09|392.09|683
1752588300000|2025-07-15 14:05:00|394.05|392.05|396.55|394.55|397.15|395.15|393.75|391.75|622
1752588600000|2025-07-15 14:10:00|396.64|394.64|397.35|395.35|397.48|395.48|395.7|393.7|659
1752588900000|2025-07-15 14:15:00|397.32|395.32|394.85|392.85|397.32|395.32|394.31|392.31|677
1752589200000|2025-07-15 14:20:00|394.88|392.88|393.8|391.8|395.3|393.3|393.75|391.75|712
1752589500000|2025-07-15 14:25:00|393.85|391.85|394.45|392.45|395.09|393.09|393.6|391.6|515
1752589800000|2025-07-15 14:30:00|394.4|392.4|392.98|390.98|394.75|392.75|392.14|390.14|745
1752590100000|2025-07-15 14:35:00|392.97|390.97|391.89|389.89|393.4|391.4|391.05|389.05|741
1752590400000|2025-07-15 14:40:00|391.9|389.9|389.65|387.65|392.45|390.45|388.44|386.44|810
1752590700000|2025-07-15 14:45:00|389.67|387.67|390.6|388.6|390.7|388.7|388.78|386.78|766
1752591000000|2025-07-15 14:50:00|390.59|388.59|387.27|385.27|390.8|388.8|386.68|384.68|857
1752591300000|2025-07-15 14:55:00|387.25|385.25|386.3|384.3|387.6|385.6|384.97|382.97|828
1752591600000|2025-07-15 15:00:00|386.29|384.29|387.4|385.4|387.7|385.7|385.83|383.83|889
1752591900000|2025-07-15 15:05:00|387.43|385.43|388.46|386.46|389.63|387.63|387.1|385.1|742
1752592200000|2025-07-15 15:10:00|388.45|386.45|389.15|387.15|389.94|387.94|388.35|386.35|606
1752592500000|2025-07-15 15:15:00|389.01|387.01|389.46|387.46|390.35|388.35|389.01|387.01|595
1752592800000|2025-07-15 15:20:00|389.45|387.45|387.99|385.99|390.12|388.12|387.82|385.82|677
1752593100000|2025-07-15 15:25:00|387.94|385.94|389.95|387.95|389.95|387.95|387.85|385.85|585
1752593400000|2025-07-15 15:30:00|390.05|388.05|390.6|388.6|391.85|389.85|389.08|387.08|685
1752593700000|2025-07-15 15:35:00|390.59|388.59|391.77|389.77|392.35|390.35|390.44|388.44|598
1752594000000|2025-07-15 15:40:00|391.78|389.78|393.65|391.65|394.33|392.33|391.35|389.35|594
1752594300000|2025-07-15 15:45:00|393.63|391.63|395.54|393.54|396.15|394.15|393.6|391.6|605
1752594600000|2025-07-15 15:50:00|395.53|393.53|396.44|394.44|396.48|394.48|395.15|393.15|644
1752594900000|2025-07-15 15:55:00|396.48|394.48|395.6|393.6|396.75|394.75|395.45|393.45|702
1752595200000|2025-07-15 16:00:00|395.68|393.68|398.15|396.15|398.18|396.18|395.45|393.45|643
1752595500000|2025-07-15 16:05:00|398.2|396.2|397.85|395.85|399.15|397.15|397.24|395.24|621
1752595800000|2025-07-15 16:10:00|397.79|395.79|398.13|396.13|399.45|397.45|397.65|395.65|650
1752596100000|2025-07-15 16:15:00|398.15|396.15|398.2|396.2|399.15|397.15|397.46|395.46|635
1752596400000|2025-07-15 16:20:00|398.25|396.25|399.3|397.3|399.99|397.99|397.99|395.99|559
1752596700000|2025-07-15 16:25:00|399.32|397.32|398.91|396.91|399.85|397.85|398.75|396.75|537
1752597000000|2025-07-15 16:30:00|398.9|396.9|400.38|398.38|401.45|399.45|398.75|396.75|643
1752597300000|2025-07-15 16:35:00|400.41|398.41|401.15|399.15|401.55|399.55|400.35|398.35|523
1752597600000|2025-07-15 16:40:00|401.2|399.2|402.41|400.41|402.5|400.5|401.12|399.12|494
1752597900000|2025-07-15 16:45:00|402.43|400.43|400.55|398.55|402.53|400.53|400.51|398.51|492
1752598200000|2025-07-15 16:50:00|400.54|398.54|401.28|399.28|402.25|400.25|400.3|398.3|514
1752598500000|2025-07-15 16:55:00|401.31|399.31|399.9|397.9|401.52|399.52|399.05|397.05|532
1752598800000|2025-07-15 17:00:00|399.85|397.85|399.95|397.95|400.65|398.65|399.56|397.56|552
1752599100000|2025-07-15 17:05:00|399.9|397.9|399|397|400.39|398.39|398.93|396.93|454
1752599400000|2025-07-15 17:10:00|398.95|396.95|400.55|398.55|400.55|398.55|398.25|396.25|433
1752599700000|2025-07-15 17:15:00|400.5|398.5|400.92|398.92|401.55|399.55|399.66|397.66|506
1752600000000|2025-07-15 17:20:00|400.95|398.95|401|399|401.27|399.27|400.35|398.35|331
1752600300000|2025-07-15 17:25:00|400.99|398.99|404.43|402.43|404.7|402.7|400.26|398.26|593
1752600600000|2025-07-15 17:30:00|404.49|402.49|404.85|402.85|404.99|402.99|403.35|401.35|730
1752600900000|2025-07-15 17:35:00|404.84|402.84|407.24|405.24|407.38|405.38|404.75|402.75|743
1752601200000|2025-07-15 17:40:00|407.16|405.16|407.55|405.55|407.98|405.98|406.72|404.72|592
1752601500000|2025-07-15 17:45:00|407.53|405.53|408.35|406.35|408.89|406.89|406.79|404.79|684
1752601800000|2025-07-15 17:50:00|408.34|406.34|409.15|407.15|409.47|407.47|407.65|405.65|693
1752602100000|2025-07-15 17:55:00|409.13|407.13|410.15|408.15|410.16|408.16|408.19|406.19|711
1752602400000|2025-07-15 18:00:00|410.11|408.11|410.02|408.02|410.74|408.74|409.33|407.33|630
1752602700000|2025-07-15 18:05:00|410|408|409.52|407.52|410.75|408.75|409.05|407.05|644
1752603000000|2025-07-15 18:10:00|409.44|407.44|409.2|407.2|410.15|408.15|409.07|407.07|579
1752603300000|2025-07-15 18:15:00|409.25|407.25|409.26|407.26|410.45|408.45|409|407|687
1752603600000|2025-07-15 18:20:00|409.3|407.3|409.68|407.68|410.55|408.55|409.08|407.08|720
1752603900000|2025-07-15 18:25:00|409.65|407.65|406.2|404.2|410.3|408.3|405.94|403.94|641
1752604200000|2025-07-15 18:30:00|406.19|404.19|403.66|401.66|406.28|404.28|402.74|400.74|796
1752604500000|2025-07-15 18:35:00|403.58|401.58|401.9|399.9|403.81|401.81|400.09|398.09|879
1752604800000|2025-07-15 18:40:00|402.03|400.03|402.2|400.2|403.85|401.85|400.3|398.3|727
1752605100000|2025-07-15 18:45:00|402.19|400.19|403.39|401.39|404.34|402.34|401.95|399.95|661
1752605400000|2025-07-15 18:50:00|403.4|401.4|403.2|401.2|404.85|402.85|403.19|401.19|602
1752605700000|2025-07-15 18:55:00|403.15|401.15|402.35|400.35|403.95|401.95|402.3|400.3|671
1752606000000|2025-07-15 19:00:00|402.42|400.42|403.02|401.02|404.55|402.55|401.85|399.85|732
1752606300000|2025-07-15 19:05:00|403|401|403.48|401.48|404.13|402.13|402.72|400.72|604
1752606600000|2025-07-15 19:10:00|403.45|401.45|404.76|402.76|405.46|403.46|403.34|401.34|459
1752606900000|2025-07-15 19:15:00|404.67|402.67|404.71|402.71|404.93|402.93|402.82|400.82|573
1752607200000|2025-07-15 19:20:00|404.65|402.65|404.08|402.08|405.05|403.05|403.45|401.45|508
1752607500000|2025-07-15 19:25:00|404.07|402.07|402.81|400.81|404.24|402.24|402.76|400.76|529
1752607800000|2025-07-15 19:30:00|402.79|400.79|401.23|399.23|402.99|400.99|401.21|399.21|591
1752608100000|2025-07-15 19:35:00|401.24|399.24|399.78|397.78|401.48|399.48|399.4|397.4|673
1752608400000|2025-07-15 19:40:00|399.77|397.77|398.07|396.07|400.57|398.57|397.9|395.9|565
1752608700000|2025-07-15 19:45:00|398.08|396.08|397.37|395.37|398.24|396.24|396.18|394.18|700
1752609000000|2025-07-15 19:50:00|397.44|395.44|396.95|394.95|397.64|395.64|396.57|394.57|683
1752609300000|2025-07-15 19:55:00|396.96|394.96|396.02|394.02|397.49|395.49|395.83|393.83|685
1752609600000|2025-07-15 20:00:00|396.04|394.04|395.59|393.59|396.75|394.75|395.01|393.01|734
1752609900000|2025-07-15 20:05:00|395.56|393.56|396.29|394.29|396.81|394.81|394.63|392.63|705
1752610200000|2025-07-15 20:10:00|396.32|394.32|398.85|396.85|399.86|397.86|396.29|394.29|551
1752610500000|2025-07-15 20:15:00|398.8|396.8|398.56|396.56|399.95|397.95|396.84|394.84|707
1752610800000|2025-07-15 20:20:00|398.51|396.51|398.85|396.85|399.15|397.15|397.49|395.49|677
1752611100000|2025-07-15 20:25:00|398.9|396.9|398.33|396.33|399.06|397.06|398.28|396.28|460
1752611400000|2025-07-15 20:30:00|398.32|396.32|399.15|397.15|399.71|397.71|396.43|394.43|686
1752611700000|2025-07-15 20:35:00|399.14|397.14|397.6|395.6|399.15|397.15|397.6|395.6|667
1752612000000|2025-07-15 20:40:00|397.58|395.58|398.38|396.38|398.75|396.75|397.47|395.47|611
1752612300000|2025-07-15 20:45:00|398.45|396.45|398.72|396.72|399.15|397.15|398.37|396.37|518
1752612600000|2025-07-15 20:50:00|398.71|396.71|398.62|396.62|399.1|397.1|398.19|396.19|417
1752612900000|2025-07-15 20:55:00|398.63|396.63|397.66|395.66|399.05|397.05|397.65|395.65|427
1752613200000|2025-07-15 21:00:00|397.63|395.63|399.75|397.75|399.75|397.75|397.38|395.38|501
1752613500000|2025-07-15 21:05:00|399.77|397.77|401.04|399.04|401.04|399.04|399.66|397.66|426
1752613800000|2025-07-15 21:10:00|401.1|399.1|403.35|401.35|403.56|401.56|401.09|399.09|384
1752614100000|2025-07-15 21:15:00|402.95|400.95|401.51|399.51|402.95|400.95|401.16|399.16|410
1752614400000|2025-07-15 21:20:00|401.52|399.52|401.44|399.44|401.94|399.94|401.1|399.1|360
1752614700000|2025-07-15 21:25:00|401.43|399.43|401.68|399.68|401.83|399.83|401.18|399.18|243
1752615000000|2025-07-15 21:30:00|401.77|399.77|402.76|400.76|402.86|400.86|401.55|399.55|351
1752615300000|2025-07-15 21:35:00|402.77|400.77|404.08|402.08|404.29|402.29|402.71|400.71|267
1752615600000|2025-07-15 21:40:00|404.1|402.1|405.17|403.17|405.39|403.39|403.95|401.95|271
1752615900000|2025-07-15 21:45:00|405.14|403.14|404.16|402.16|405.41|403.41|404.13|402.13|262
1752616200000|2025-07-15 21:50:00|404.18|402.18|403.77|401.77|405.36|403.36|403.68|401.68|297
1752616500000|2025-07-15 21:55:00|403.79|401.79|405.1|403.1|405.13|403.13|403.5|401.5|276
1752616800000|2025-07-15 22:00:00|405.09|403.09|402.4|400.4|405.24|403.24|402.17|400.17|710
1752617100000|2025-07-15 22:05:00|402.41|400.41|403.45|401.45|403.45|401.45|402.34|400.34|516
1752617400000|2025-07-15 22:10:00|403.44|401.44|403.32|401.32|403.55|401.55|403.01|401.01|545
1752617700000|2025-07-15 22:15:00|403.33|401.33|403.48|401.48|404.15|402.15|403.11|401.11|355
1752618000000|2025-07-15 22:20:00|403.55|401.55|404.13|402.13|404.24|402.24|403.53|401.53|394
1752618300000|2025-07-15 22:25:00|404.16|402.16|403.36|401.36|404.27|402.27|403.32|401.32|324
1752618600000|2025-07-15 22:30:00|403.29|401.29|402.08|400.08|403.41|401.41|401.62|399.62|359
1752618900000|2025-07-15 22:35:00|402.06|400.06|402.55|400.55|402.75|400.75|401.83|399.83|458
1752619200000|2025-07-15 22:40:00|402.45|400.45|403.78|401.78|403.94|401.94|402.45|400.45|405
1752619500000|2025-07-15 22:45:00|403.85|401.85|403.41|401.41|403.9|401.9|402.97|400.97|372
1752619800000|2025-07-15 22:50:00|403.42|401.42|403.36|401.36|404.25|402.25|403.26|401.26|386
1752620100000|2025-07-15 22:55:00|403.37|401.37|404.19|402.19|404.42|402.42|403.12|401.12|287
1752620400000|2025-07-15 23:00:00|404.18|402.18|408.15|406.15|408.25|406.25|404.13|402.13|645
1752620700000|2025-07-15 23:05:00|408.1|406.1|409.11|407.11|409.2|407.2|407.7|405.7|651
1752621000000|2025-07-15 23:10:00|409.06|407.06|408.25|406.25|409.4|407.4|407.82|405.82|580
1752621300000|2025-07-15 23:15:00|408.26|406.26|408.45|406.45|408.45|406.45|407.64|405.64|449
1752621600000|2025-07-15 23:20:00|408.44|406.44|408.05|406.05|408.45|406.45|407.55|405.55|429
1752621900000|2025-07-15 23:25:00|408.03|406.03|408.65|406.65|409.42|407.42|408.03|406.03|399
1752622200000|2025-07-15 23:30:00|408.67|406.67|408.09|406.09|409.05|407.05|408.04|406.04|354
1752622500000|2025-07-15 23:35:00|408.06|406.06|409.99|407.99|410.87|408.87|408.06|406.06|371
1752622800000|2025-07-15 23:40:00|410|408|410.2|408.2|410.45|408.45|409.59|407.59|447
1752623100000|2025-07-15 23:45:00|410.17|408.17|409.2|407.2|410.62|408.62|409.14|407.14|419
1752623400000|2025-07-15 23:50:00|409.25|407.25|408.54|406.54|409.25|407.25|408.35|406.35|510
1752623700000|2025-07-15 23:55:00|408.5|406.5|409.3|407.3|409.35|407.35|408.3|406.3|415
1752624000000|2025-07-16 00:00:00|409.29|407.29|409.39|407.39|409.55|407.55|408.42|406.42|499
1752624300000|2025-07-16 00:05:00|409.38|407.38|408.26|406.26|409.45|407.45|407.69|405.69|393
1752624600000|2025-07-16 00:10:00|408.17|406.17|406.87|404.87|408.33|406.33|406.85|404.85|390
1752624900000|2025-07-16 00:15:00|406.79|404.79|408.66|406.66|408.89|406.89|406.77|404.77|488
1752625200000|2025-07-16 00:20:00|408.73|406.73|408.55|406.55|408.85|406.85|408|406|505
1752625500000|2025-07-16 00:25:00|408.5|406.5|408.05|406.05|408.55|406.55|407.35|405.35|374
1752625800000|2025-07-16 00:30:00|408.04|406.04|409.35|407.35|409.35|407.35|408.04|406.04|447
1752626100000|2025-07-16 00:35:00|409.45|407.45|411.85|409.85|411.95|409.95|409.45|407.45|553
1752626400000|2025-07-16 00:40:00|411.79|409.79|411.65|409.65|412.3|410.3|410.32|408.32|629
1752626700000|2025-07-16 00:45:00|411.55|409.55|412.35|410.35|412.55|410.55|410.35|408.35|537
1752627000000|2025-07-16 00:50:00|412.25|410.25|412.95|410.95|412.95|410.95|412.05|410.05|617
1752627300000|2025-07-16 00:55:00|412.9|410.9|412.35|410.35|412.94|410.94|411.75|409.75|508
1752627600000|2025-07-16 01:00:00|412.3|410.3|412.75|410.75|412.85|410.85|411.9|409.9|526
1752627900000|2025-07-16 01:05:00|412.73|410.73|412.5|410.5|413.5|411.5|412.05|410.05|530
1752628200000|2025-07-16 01:10:00|412.47|410.47|412.09|410.09|412.65|410.65|411.33|409.33|349
1752628500000|2025-07-16 01:15:00|412.15|410.15|412.75|410.75|413.45|411.45|412.15|410.15|482
1752628800000|2025-07-16 01:20:00|412.8|410.8|412.55|410.55|413.25|411.25|411.92|409.92|544
1752629100000|2025-07-16 01:25:00|412.52|410.52|412|410|412.95|410.95|411.85|409.85|406
1752629400000|2025-07-16 01:30:00|411.95|409.95|411.77|409.77|412.45|410.45|411.13|409.13|466
1752629700000|2025-07-16 01:35:00|411.75|409.75|411.25|409.25|411.95|409.95|411.25|409.25|351
1752630000000|2025-07-16 01:40:00|411.3|409.3|411.55|409.55|412.05|410.05|410.95|408.95|344
1752630300000|2025-07-16 01:45:00|411.5|409.5|411.25|409.25|411.65|409.65|410.55|408.55|417
1752630600000|2025-07-16 01:50:00|411.15|409.15|411.85|409.85|412.45|410.45|411.05|409.05|503
1752630900000|2025-07-16 01:55:00|411.89|409.89|410.85|408.85|411.95|409.95|410.34|408.34|422
1752631200000|2025-07-16 02:00:00|410.84|408.84|408.09|406.09|411.15|409.15|408.09|406.09|484
1752631500000|2025-07-16 02:05:00|408.05|406.05|408.3|406.3|408.55|406.55|407.88|405.88|528
1752631800000|2025-07-16 02:10:00|408.29|406.29|408.41|406.41|408.65|406.65|407.85|405.85|350
1752632100000|2025-07-16 02:15:00|408.45|406.45|405.53|403.53|408.45|406.45|405.47|403.47|449
1752632400000|2025-07-16 02:20:00|405.54|403.54|404.38|402.38|406|404|404.27|402.27|555
1752632700000|2025-07-16 02:25:00|404.35|402.35|404.26|402.26|404.65|402.65|403.75|401.75|618
1752633000000|2025-07-16 02:30:00|404.27|402.27|403.95|401.95|404.75|402.75|403.58|401.58|642
1752633300000|2025-07-16 02:35:00|403.96|401.96|403.83|401.83|404.3|402.3|403.35|401.35|628
1752633600000|2025-07-16 02:40:00|403.74|401.74|403.15|401.15|403.85|401.85|402.15|400.15|486
1752633900000|2025-07-16 02:45:00|403.17|401.17|404.66|402.66|404.76|402.76|403|401|557
1752634200000|2025-07-16 02:50:00|404.7|402.7|404.23|402.23|405.16|403.16|404.2|402.2|373
1752634500000|2025-07-16 02:55:00|404.22|402.22|404.35|402.35|404.43|402.43|403.68|401.68|406
1752634800000|2025-07-16 03:00:00|404.36|402.36|405.04|403.04|405.65|403.65|404.21|402.21|331
1752635100000|2025-07-16 03:05:00|405.1|403.1|404.1|402.1|405.95|403.95|404.05|402.05|270
1752635400000|2025-07-16 03:10:00|404.05|402.05|403.95|401.95|404.75|402.75|403.79|401.79|393
1752635700000|2025-07-16 03:15:00|403.94|401.94|405.32|403.32|405.35|403.35|403.94|401.94|436
1752636000000|2025-07-16 03:20:00|405.35|403.35|405.08|403.08|405.95|403.95|404.96|402.96|313
1752636300000|2025-07-16 03:25:00|405.14|403.14|404.8|402.8|405.35|403.35|404.25|402.25|415
1752636600000|2025-07-16 03:30:00|404.75|402.75|405.75|403.75|406.15|404.15|404.72|402.72|470
1752636900000|2025-07-16 03:35:00|405.8|403.8|405.85|403.85|406.55|404.55|405.79|403.79|269
1752637200000|2025-07-16 03:40:00|405.83|403.83|405.97|403.97|406.1|404.1|405.1|403.1|342
1752637500000|2025-07-16 03:45:00|405.96|403.96|405.35|403.35|406.16|404.16|405.05|403.05|351
1752637800000|2025-07-16 03:50:00|405.33|403.33|405.38|403.38|405.85|403.85|404.7|402.7|332
1752638100000|2025-07-16 03:55:00|405.35|403.35|405.39|403.39|405.65|403.65|404.85|402.85|286
1752638400000|2025-07-16 04:00:00|405.35|403.35|404.7|402.7|405.65|403.65|404.4|402.4|490
1752638700000|2025-07-16 04:05:00|404.75|402.75|404.05|402.05|405.59|403.59|404.05|402.05|403
1752639000000|2025-07-16 04:10:00|404.1|402.1|402.45|400.45|404.15|402.15|402.35|400.35|436
1752639300000|2025-07-16 04:15:00|402.47|400.47|403.56|401.56|404.16|402.16|402.45|400.45|359
1752639600000|2025-07-16 04:20:00|403.55|401.55|404.3|402.3|404.55|402.55|403.35|401.35|406
1752639900000|2025-07-16 04:25:00|404.29|402.29|405|403|405.05|403.05|404.13|402.13|177
1752640200000|2025-07-16 04:30:00|404.95|402.95|405.64|403.64|405.93|403.93|404.03|402.03|349
1752640500000|2025-07-16 04:35:00|405.6|403.6|405.67|403.67|406.05|404.05|405.45|403.45|354
1752640800000|2025-07-16 04:40:00|405.66|403.66|405.65|403.65|406.35|404.35|405.55|403.55|249
1752641100000|2025-07-16 04:45:00|405.6|403.6|405.35|403.35|406.15|404.15|405.35|403.35|188
1752641400000|2025-07-16 04:50:00|405.34|403.34|406.85|404.85|406.85|404.85|404.79|402.79|231
1752641700000|2025-07-16 04:55:00|406.75|404.75|407.15|405.15|407.15|405.15|406.23|404.23|218
1752642000000|2025-07-16 05:00:00|407.14|405.14|408.2|406.2|408.25|406.25|406.95|404.95|394
1752642300000|2025-07-16 05:05:00|408.18|406.18|408.25|406.25|408.65|406.65|407.52|405.52|423
1752642600000|2025-07-16 05:10:00|408.24|406.24|408.83|406.83|409.1|407.1|407.88|405.88|357
1752642900000|2025-07-16 05:15:00|408.86|406.86|407.96|405.96|409.05|407.05|407.81|405.81|396
1752643200000|2025-07-16 05:20:00|407.95|405.95|407.73|405.73|408.88|406.88|407.34|405.34|490
1752643500000|2025-07-16 05:25:00|407.67|405.67|407.67|405.67|407.94|405.94|407.25|405.25|407
1752643800000|2025-07-16 05:30:00|407.63|405.63|408.35|406.35|408.8|406.8|407.48|405.48|301
1752644100000|2025-07-16 05:35:00|408.4|406.4|408.16|406.16|408.95|406.95|408.16|406.16|233
1752644400000|2025-07-16 05:40:00|408.06|406.06|408.76|406.76|409.01|407.01|407.85|405.85|255
1752644700000|2025-07-16 05:45:00|408.75|406.75|407.9|405.9|409.25|407.25|407.84|405.84|371
1752645000000|2025-07-16 05:50:00|407.94|405.94|407.84|405.84|408.75|406.75|407.55|405.55|258
1752645300000|2025-07-16 05:55:00|407.78|405.78|407.95|405.95|408.65|406.65|407.7|405.7|194
1752645600000|2025-07-16 06:00:00|407.94|405.94|407.65|405.65|407.95|405.95|406.65|404.65|355
1752645900000|2025-07-16 06:05:00|407.64|405.64|407.4|405.4|408.05|406.05|406.83|404.83|353
1752646200000|2025-07-16 06:10:00|407.39|405.39|406.8|404.8|407.45|405.45|406.75|404.75|202
1752646500000|2025-07-16 06:15:00|406.85|404.85|408.15|406.15|408.15|406.15|406.83|404.83|320
1752646800000|2025-07-16 06:20:00|408.2|406.2|409.28|407.28|409.57|407.57|408.2|406.2|378
1752647100000|2025-07-16 06:25:00|409.33|407.33|408.75|406.75|409.45|407.45|407.95|405.95|366
1752647400000|2025-07-16 06:30:00|408.67|406.67|410.15|408.15|410.35|408.35|408.35|406.35|566
1752647700000|2025-07-16 06:35:00|410.25|408.25|410.25|408.25|410.65|408.65|409.94|407.94|563
1752648000000|2025-07-16 06:40:00|410.23|408.23|410.64|408.64|410.75|408.75|410.18|408.18|473
1752648300000|2025-07-16 06:45:00|410.59|408.59|410.37|408.37|410.85|408.85|410.15|408.15|540
1752648600000|2025-07-16 06:50:00|410.38|408.38|411.04|409.04|411.45|409.45|410.15|408.15|542
1752648900000|2025-07-16 06:55:00|411.14|409.14|411.36|409.36|411.52|409.52|410.9|408.9|433
1752649200000|2025-07-16 07:00:00|411.41|409.41|411.15|409.15|411.7|409.7|410.92|408.92|529
1752649500000|2025-07-16 07:05:00|411.1|409.1|411.24|409.24|411.35|409.35|410.8|408.8|505
1752649800000|2025-07-16 07:10:00|411.15|409.15|411.14|409.14|411.35|409.35|410.66|408.66|497
1752650100000|2025-07-16 07:15:00|411.07|409.07|411.7|409.7|411.7|409.7|410.89|408.89|481
1752650400000|2025-07-16 07:20:00|411.54|409.54|412.25|410.25|412.75|410.75|411.54|409.54|586
1752650700000|2025-07-16 07:25:00|412.24|410.24|412.15|410.15|412.45|410.45|411.67|409.67|467
1752651000000|2025-07-16 07:30:00|412.1|410.1|413.05|411.05|413.25|411.25|412.1|410.1|551
1752651300000|2025-07-16 07:35:00|413|411|414.05|412.05|414.05|412.05|412.95|410.95|438
1752651600000|2025-07-16 07:40:00|413.84|411.84|414.55|412.55|414.86|412.86|413.84|411.84|617
1752651900000|2025-07-16 07:45:00|414.46|412.46|415.15|413.15|415.35|413.35|414.42|412.42|631
1752652200000|2025-07-16 07:50:00|415.06|413.06|414.9|412.9|415.45|413.45|414.65|412.65|494
1752652500000|2025-07-16 07:55:00|414.95|412.95|413.65|411.65|415.14|413.14|413.65|411.65|535
1752652800000|2025-07-16 08:00:00|413.75|411.75|414.23|412.23|414.25|412.25|413.52|411.52|567
1752653100000|2025-07-16 08:05:00|414.2|412.2|413.92|411.92|414.4|412.4|412.89|410.89|565
1752653400000|2025-07-16 08:10:00|413.89|411.89|414.15|412.15|414.41|412.41|413.78|411.78|573
1752653700000|2025-07-16 08:15:00|414.13|412.13|414.75|412.75|414.99|412.99|413.9|411.9|610
1752654000000|2025-07-16 08:20:00|414.55|412.55|414.15|412.15|414.75|412.75|413.83|411.83|533
1752654300000|2025-07-16 08:25:00|414.1|412.1|414.13|412.13|414.3|412.3|413.84|411.84|451
1752654600000|2025-07-16 08:30:00|414|412|414.2|412.2|415.05|413.05|413.95|411.95|503
1752654900000|2025-07-16 08:35:00|414.17|412.17|414.35|412.35|414.65|412.65|413.75|411.75|595
1752655200000|2025-07-16 08:40:00|414.25|412.25|414.1|412.1|414.45|412.45|413.88|411.88|600
1752655500000|2025-07-16 08:45:00|413.95|411.95|412.91|410.91|414.15|412.15|412.55|410.55|570
1752655800000|2025-07-16 08:50:00|412.94|410.94|413.52|411.52|413.52|411.52|412.35|410.35|577
1752656100000|2025-07-16 08:55:00|413.43|411.43|412.85|410.85|413.65|411.65|412.45|410.45|513
1752656400000|2025-07-16 09:00:00|412.84|410.84|413.65|411.65|414.05|412.05|412.64|410.64|550
1752656700000|2025-07-16 09:05:00|413.6|411.6|414.01|412.01|414.29|412.29|413.38|411.38|627
1752657000000|2025-07-16 09:10:00|413.9|411.9|414.79|412.79|414.79|412.79|413.89|411.89|559
1752657300000|2025-07-16 09:15:00|414.83|412.83|414.54|412.54|414.97|412.97|413.65|411.65|590
1752657600000|2025-07-16 09:20:00|414.48|412.48|413.71|411.71|414.71|412.71|413.62|411.62|597
1752657900000|2025-07-16 09:25:00|413.72|411.72|413.47|411.47|414.39|412.39|413.11|411.11|610
1752658200000|2025-07-16 09:30:00|413.37|411.37|413.99|411.99|414.56|412.56|413.09|411.09|716
1752658500000|2025-07-16 09:35:00|413.97|411.97|412.86|410.86|414.23|412.23|412.65|410.65|667
1752658800000|2025-07-16 09:40:00|412.82|410.82|411.14|409.14|412.9|410.9|410.59|408.59|748
1752659100000|2025-07-16 09:45:00|411.2|409.2|412.98|410.98|413.01|411.01|410.66|408.66|734
1752659400000|2025-07-16 09:50:00|412.99|410.99|412.06|410.06|413.45|411.45|411.79|409.79|628
1752659700000|2025-07-16 09:55:00|411.96|409.96|411.66|409.66|412.25|410.25|411.43|409.43|634
1752660000000|2025-07-16 10:00:00|411.81|409.81|411.65|409.65|411.84|409.84|411.15|409.15|561
1752660300000|2025-07-16 10:05:00|411.69|409.69|411.02|409.02|411.77|409.77|410.84|408.84|459
1752660600000|2025-07-16 10:10:00|410.99|408.99|411.29|409.29|411.63|409.63|410.85|408.85|511
1752660900000|2025-07-16 10:15:00|411.31|409.31|411.5|409.5|411.5|409.5|410.43|408.43|550
1752661200000|2025-07-16 10:20:00|411.41|409.41|412.05|410.05|412.18|410.18|411.35|409.35|569
1752661500000|2025-07-16 10:25:00|411.99|409.99|411.42|409.42|411.99|409.99|411.24|409.24|525
1752661800000|2025-07-16 10:30:00|411.39|409.39|410.77|408.77|411.57|409.57|410.52|408.52|508
1752662100000|2025-07-16 10:35:00|410.76|408.76|411.88|409.88|411.9|409.9|410.67|408.67|480
1752662400000|2025-07-16 10:40:00|411.9|409.9|411.87|409.87|413.75|411.75|411.74|409.74|545
1752662700000|2025-07-16 10:45:00|411.86|409.86|411.66|409.66|412.13|410.13|411.45|409.45|489
1752663000000|2025-07-16 10:50:00|411.7|409.7|411.15|409.15|412.09|410.09|410.96|408.96|572
1752663300000|2025-07-16 10:55:00|411.08|409.08|410.86|408.86|411.26|409.26|410.34|408.34|466
1752663600000|2025-07-16 11:00:00|410.85|408.85|411.67|409.67|412.34|410.34|410.62|408.62|547
1752663900000|2025-07-16 11:05:00|411.63|409.63|412.42|410.42|413|411|411.54|409.54|541
1752664200000|2025-07-16 11:10:00|412.34|410.34|412.96|410.96|413.1|411.1|412.34|410.34|589
1752664500000|2025-07-16 11:15:00|412.99|410.99|412.54|410.54|413.5|411.5|412.2|410.2|601
1752664800000|2025-07-16 11:20:00|412.35|410.35|413|411|413.19|411.19|412.27|410.27|637
1752665100000|2025-07-16 11:25:00|412.93|410.93|413.72|411.72|413.9|411.9|412.65|410.65|740
1752665400000|2025-07-16 11:30:00|413.63|411.63|413.14|411.14|413.71|411.71|412.86|410.86|644
1752665700000|2025-07-16 11:35:00|413.11|411.11|413.08|411.08|413.45|411.45|412.77|410.77|572
1752666000000|2025-07-16 11:40:00|413.01|411.01|412.46|410.46|413.08|411.08|411.81|409.81|554
1752666300000|2025-07-16 11:45:00|412.41|410.41|412.76|410.76|412.8|410.8|411.95|409.95|574
1752666600000|2025-07-16 11:50:00|412.63|410.63|412.77|410.77|412.8|410.8|411.99|409.99|517
1752666900000|2025-07-16 11:55:00|412.83|410.83|412.71|410.71|412.92|410.92|412.24|410.24|437
1752667200000|2025-07-16 12:00:00|412.68|410.68|413.91|411.91|414.05|412.05|412.25|410.25|603
1752667500000|2025-07-16 12:05:00|414.04|412.04|414.7|412.7|415.52|413.52|414.02|412.02|597
1752667800000|2025-07-16 12:10:00|414.55|412.55|412.91|410.91|414.7|412.7|412.81|410.81|601
1752668100000|2025-07-16 12:15:00|412.9|410.9|412.85|410.85|413.78|411.78|412.42|410.42|580
1752668400000|2025-07-16 12:20:00|412.75|410.75|413.29|411.29|413.75|411.75|412.65|410.65|575
1752668700000|2025-07-16 12:25:00|413.28|411.28|414.18|412.18|414.28|412.28|413.15|411.15|588
1752669000000|2025-07-16 12:30:00|414.15|412.15|414.9|412.9|415|413|412.79|410.79|835
1752669300000|2025-07-16 12:35:00|414.93|412.93|414.9|412.9|415.4|413.4|414.3|412.3|806
1752669600000|2025-07-16 12:40:00|414.75|412.75|414.3|412.3|414.9|412.9|413.82|411.82|746
1752669900000|2025-07-16 12:45:00|414.24|412.24|413.1|411.1|414.48|412.48|413.05|411.05|694
1752670200000|2025-07-16 12:50:00|413.07|411.07|412.25|410.25|413.37|411.37|412.15|410.15|722
1752670500000|2025-07-16 12:55:00|412.15|410.15|411.99|409.99|412.83|410.83|411.55|409.55|664
1752670800000|2025-07-16 13:00:00|412.03|410.03|411.7|409.7|412.35|410.35|411.17|409.17|716
1752671100000|2025-07-16 13:05:00|411.62|409.62|413.33|411.33|413.33|411.33|411.12|409.12|662
1752671400000|2025-07-16 13:10:00|413.18|411.18|413.68|411.68|414.92|412.92|412.94|410.94|704
1752671700000|2025-07-16 13:15:00|413.61|411.61|414.02|412.02|414.25|412.25|413.16|411.16|627
1752672000000|2025-07-16 13:20:00|414.12|412.12|413.44|411.44|414.38|412.38|413.08|411.08|690
1752672300000|2025-07-16 13:25:00|413.34|411.34|413.14|411.14|414.16|412.16|412.51|410.51|707
1752672600000|2025-07-16 13:30:00|413.23|411.23|413.07|411.07|413.72|411.72|411.82|409.82|783
1752672900000|2025-07-16 13:35:00|413.28|411.28|412.19|410.19|413.36|411.36|411.65|409.65|838
1752673200000|2025-07-16 13:40:00|412.04|410.04|410.97|408.97|412.36|410.36|410.69|408.69|830
1752673500000|2025-07-16 13:45:00|410.96|408.96|412.1|410.1|413.38|411.38|410.74|408.74|808
1752673800000|2025-07-16 13:50:00|412.14|410.14|411.48|409.48|412.42|410.42|410.84|408.84|792
1752674100000|2025-07-16 13:55:00|411.46|409.46|412.84|410.84|413.33|411.33|411.21|409.21|761
1752674400000|2025-07-16 14:00:00|412.82|410.82|412.76|410.76|413.44|411.44|412.19|410.19|824
1752674700000|2025-07-16 14:05:00|412.7|410.7|412|410|412.73|410.73|410.93|408.93|792
1752675000000|2025-07-16 14:10:00|411.93|409.93|409.78|407.78|412.41|410.41|409.56|407.56|824
1752675300000|2025-07-16 14:15:00|409.7|407.7|410.33|408.33|410.75|408.75|409.17|407.17|877
1752675600000|2025-07-16 14:20:00|410.34|408.34|410.29|408.29|410.67|408.67|409.63|407.63|731
1752675900000|2025-07-16 14:25:00|410.3|408.3|411.15|409.15|411.39|409.39|410.01|408.01|755
1752676200000|2025-07-16 14:30:00|411.2|409.2|415.5|413.5|415.66|413.66|410.67|408.67|838
1752676500000|2025-07-16 14:35:00|415.4|413.4|414.03|412.03|415.5|413.5|412.98|410.98|829
1752676800000|2025-07-16 14:40:00|414.1|412.1|414.85|412.85|415|413|413.72|411.72|760
1752677100000|2025-07-16 14:45:00|414.9|412.9|417.44|415.44|417.47|415.47|414.85|412.85|770
1752677400000|2025-07-16 14:50:00|417.45|415.45|415.7|413.7|417.83|415.83|415.3|413.3|774
1752677700000|2025-07-16 14:55:00|415.69|413.69|417.93|415.93|418|416|415.53|413.53|803
1752678000000|2025-07-16 15:00:00|417.94|415.94|418.6|416.6|419.39|417.39|417.93|415.93|795
1752678300000|2025-07-16 15:05:00|418.55|416.55|418.41|416.41|419.1|417.1|417.44|415.44|700
1752678600000|2025-07-16 15:10:00|418.43|416.43|415.78|413.78|418.53|416.53|415.11|413.11|715
1752678900000|2025-07-16 15:15:00|415.75|413.75|415.03|413.03|415.93|413.93|414.35|412.35|860
1752679200000|2025-07-16 15:20:00|415|413|413.66|411.66|415.2|413.2|412.95|410.95|845
1752679500000|2025-07-16 15:25:00|413.65|411.65|415.83|413.83|416.05|414.05|413.51|411.51|742
1752679800000|2025-07-16 15:30:00|415.86|413.86|414.42|412.42|415.87|413.87|413.83|411.83|757
1752680100000|2025-07-16 15:35:00|414.39|412.39|411.85|409.85|414.39|412.39|410.45|408.45|915
1752680400000|2025-07-16 15:40:00|411.86|409.86|413.43|411.43|413.65|411.65|411.5|409.5|712
1752680700000|2025-07-16 15:45:00|413.45|411.45|414.02|412.02|414.15|412.15|412.95|410.95|683
1752681000000|2025-07-16 15:50:00|414.05|412.05|413.4|411.4|414.39|412.39|412.3|410.3|764
1752681300000|2025-07-16 15:55:00|413.43|411.43|414.38|412.38|414.8|412.8|413.35|411.35|844
1752681600000|2025-07-16 16:00:00|414.39|412.39|413.47|411.47|415.35|413.35|413.39|411.39|770
1752681900000|2025-07-16 16:05:00|413.48|411.48|413.1|411.1|414.84|412.84|412.25|410.25|829
1752682200000|2025-07-16 16:10:00|413.12|411.12|414.94|412.94|415.21|413.21|412.36|410.36|798
1752682500000|2025-07-16 16:15:00|414.93|412.93|416.54|414.54|416.54|414.54|414.21|412.21|771
1752682800000|2025-07-16 16:20:00|416.46|414.46|417.55|415.55|417.8|415.8|416.46|414.46|839
1752683100000|2025-07-16 16:25:00|417.48|415.48|418.01|416.01|419.14|417.14|416.57|414.57|718
1752683400000|2025-07-16 16:30:00|417.95|415.95|416.75|414.75|419.35|417.35|416.75|414.75|680
1752683700000|2025-07-16 16:35:00|416.74|414.74|418.55|416.55|418.66|416.66|415.97|413.97|718
1752684000000|2025-07-16 16:40:00|418.62|416.62|418.15|416.15|419.01|417.01|417.85|415.85|751
1752684300000|2025-07-16 16:45:00|418.05|416.05|417.89|415.89|418.46|416.46|417.65|415.65|691
1752684600000|2025-07-16 16:50:00|417.88|415.88|418.66|416.66|418.9|416.9|417.73|415.73|651
1752684900000|2025-07-16 16:55:00|418.69|416.69|419.69|417.69|419.91|417.91|418.66|416.66|592
1752685200000|2025-07-16 17:00:00|419.7|417.7|419.12|417.12|419.85|417.85|418.94|416.94|709
1752685500000|2025-07-16 17:05:00|419.13|417.13|419.45|417.45|419.66|417.66|418.6|416.6|636
1752685800000|2025-07-16 17:10:00|419.48|417.48|419|417|419.76|417.76|418.88|416.88|675
1752686100000|2025-07-16 17:15:00|419.01|417.01|418.8|416.8|419.27|417.27|418.15|416.15|586
1752686400000|2025-07-16 17:20:00|418.79|416.79|419.58|417.58|419.58|417.58|417.9|415.9|700
1752686700000|2025-07-16 17:25:00|419.59|417.59|417.71|415.71|419.88|417.88|417.35|415.35|699
1752687000000|2025-07-16 17:30:00|417.7|415.7|419.06|417.06|419.11|417.11|416.96|414.96|580
1752687300000|2025-07-16 17:35:00|419.1|417.1|418.95|416.95|419.22|417.22|417.63|415.63|624
1752687600000|2025-07-16 17:40:00|418.94|416.94|418.73|416.73|419.14|417.14|418.45|416.45|511
1752687900000|2025-07-16 17:45:00|418.74|416.74|420.45|418.45|420.57|418.57|418.72|416.72|663
1752688200000|2025-07-16 17:50:00|420.46|418.46|420.55|418.55|421.34|419.34|419.15|417.15|598
1752688500000|2025-07-16 17:55:00|420.5|418.5|419.96|417.96|420.5|418.5|419.53|417.53|706
1752688800000|2025-07-16 18:00:00|419.97|417.97|420.88|418.88|420.93|418.93|419.93|417.93|673
1752689100000|2025-07-16 18:05:00|420.93|418.93|422.36|420.36|422.98|420.98|420.87|418.87|765
1752689400000|2025-07-16 18:10:00|422.31|420.31|421.25|419.25|422.49|420.49|420.93|418.93|775
1752689700000|2025-07-16 18:15:00|421.27|419.27|421.06|419.06|422.2|420.2|420.93|418.93|708
1752690000000|2025-07-16 18:20:00|421.07|419.07|421.75|419.75|421.93|419.93|420.85|418.85|550
1752690300000|2025-07-16 18:25:00|421.74|419.74|420.97|418.97|421.81|419.81|420.61|418.61|586
1752690600000|2025-07-16 18:30:00|420.94|418.94|423.16|421.16|423.21|421.21|420.94|418.94|615
1752690900000|2025-07-16 18:35:00|423.22|421.22|423.28|421.28|423.53|421.53|422.45|420.45|599
1752691200000|2025-07-16 18:40:00|423.25|421.25|423.54|421.54|424.36|422.36|423|421|578
1752691500000|2025-07-16 18:45:00|423.53|421.53|422.07|420.07|423.53|421.53|421.58|419.58|714
1752691800000|2025-07-16 18:50:00|422.05|420.05|420.36|418.36|422.05|420.05|419.17|417.17|670
1752692100000|2025-07-16 18:55:00|420.35|418.35|419.39|417.39|420.44|418.44|419.08|417.08|575
1752692400000|2025-07-16 19:00:00|419.42|417.42|419.63|417.63|420.08|418.08|419.1|417.1|584
1752692700000|2025-07-16 19:05:00|419.53|417.53|419.53|417.53|420.13|418.13|419.12|417.12|663
1752693000000|2025-07-16 19:10:00|419.51|417.51|418.03|416.03|419.51|417.51|417.58|415.58|636
1752693300000|2025-07-16 19:15:00|418.04|416.04|418.63|416.63|419.03|417.03|418.04|416.04|549
1752693600000|2025-07-16 19:20:00|418.6|416.6|418.61|416.61|419.15|417.15|418.35|416.35|511
1752693900000|2025-07-16 19:25:00|418.62|416.62|417.92|415.92|419.18|417.18|417.82|415.82|616
1752694200000|2025-07-16 19:30:00|417.89|415.89|415.84|413.84|417.89|415.89|415.48|413.48|683
1752694500000|2025-07-16 19:35:00|415.83|413.83|417.45|415.45|417.64|415.64|415.83|413.83|649
1752694800000|2025-07-16 19:40:00|417.44|415.44|417.4|415.4|417.83|415.83|417.15|415.15|497
1752695100000|2025-07-16 19:45:00|417.39|415.39|418.53|416.53|418.83|416.83|417.25|415.25|612
1752695400000|2025-07-16 19:50:00|418.54|416.54|417.01|415.01|418.54|416.54|416.47|414.47|556
1752695700000|2025-07-16 19:55:00|417.05|415.05|418.14|416.14|418.32|416.32|416.11|414.11|597
1752696000000|2025-07-16 20:00:00|418.15|416.15|419.89|417.89|420.15|418.15|418.07|416.07|637
1752696300000|2025-07-16 20:05:00|419.88|417.88|419.83|417.83|420.86|418.86|419.2|417.2|557
1752696600000|2025-07-16 20:10:00|419.85|417.85|421.44|419.44|421.59|419.59|419.1|417.1|571
1752696900000|2025-07-16 20:15:00|421.35|419.35|422.5|420.5|422.5|420.5|420.73|418.73|614
1752697200000|2025-07-16 20:20:00|422.54|420.54|423.24|421.24|423.5|421.5|422.15|420.15|699
1752697500000|2025-07-16 20:25:00|423.22|421.22|424.47|422.47|424.52|422.52|422.68|420.68|576
1752697800000|2025-07-16 20:30:00|424.44|422.44|423.93|421.93|424.6|422.6|422.89|420.89|674
1752698100000|2025-07-16 20:35:00|423.95|421.95|424|422|424.63|422.63|423.76|421.76|598
1752698400000|2025-07-16 20:40:00|423.98|421.98|423.31|421.31|424.02|422.02|422.38|420.38|547
1752698700000|2025-07-16 20:45:00|423.3|421.3|421.2|419.2|423.3|421.3|420.91|418.91|564
1752699000000|2025-07-16 20:50:00|421.21|419.21|419.87|417.87|421.24|419.24|419.74|417.74|534
1752699300000|2025-07-16 20:55:00|419.89|417.89|421.48|419.48|421.75|419.75|419.78|417.78|480
1752699600000|2025-07-16 21:00:00|421.47|419.47|420.86|418.86|422.08|420.08|420.78|418.78|603
1752699900000|2025-07-16 21:05:00|420.85|418.85|421.92|419.92|422.02|420.02|420.55|418.55|398
1752700200000|2025-07-16 21:10:00|421.93|419.93|423.51|421.51|424.08|422.08|421.91|419.91|379
1752700500000|2025-07-16 21:15:00|423.41|421.41|424.24|422.24|424.3|422.3|422.95|420.95|482
1752700800000|2025-07-16 21:20:00|424.23|422.23|427.17|425.17|427.58|425.58|424.23|422.23|510
1752701100000|2025-07-16 21:25:00|427.21|425.21|427.55|425.55|427.78|425.78|426.51|424.51|480
1752701400000|2025-07-16 21:30:00|427.54|425.54|425.8|423.8|427.54|425.54|425.74|423.74|396
1752701700000|2025-07-16 21:35:00|425.79|423.79|424.64|422.64|426.2|424.2|422.4|420.4|511
1752702000000|2025-07-16 21:40:00|424.63|422.63|423.97|421.97|424.63|422.63|423.8|421.8|333
1752702300000|2025-07-16 21:45:00|424|422|425.45|423.45|425.47|423.47|424|422|250
1752702600000|2025-07-16 21:50:00|425.43|423.43|425.99|423.99|426.16|424.16|425.43|423.43|141
1752702900000|2025-07-16 21:55:00|426|424|425.06|423.06|426|424|424.3|422.3|255
1752703200000|2025-07-16 22:00:00|425.08|423.08|426.72|424.72|427.65|425.65|425.07|423.07|589
1752703500000|2025-07-16 22:05:00|426.73|424.73|426.08|424.08|427.01|425.01|425.2|423.2|582
1752703800000|2025-07-16 22:10:00|426.09|424.09|426.45|424.45|427|425|425.26|423.26|546
1752704100000|2025-07-16 22:15:00|426.44|424.44|424.75|422.75|426.52|424.52|424.35|422.35|502
1752704400000|2025-07-16 22:20:00|424.74|422.74|423.17|421.17|424.95|422.95|423.09|421.09|541
1752704700000|2025-07-16 22:25:00|423.16|421.16|422.63|420.63|423.17|421.17|422.25|420.25|388
1752705000000|2025-07-16 22:30:00|422.64|420.64|422.98|420.98|423.31|421.31|422.46|420.46|369
1752705300000|2025-07-16 22:35:00|422.97|420.97|422.01|420.01|423.05|421.05|421.88|419.88|494
1752705600000|2025-07-16 22:40:00|422|420|422.4|420.4|422.4|420.4|421.04|419.04|547
1752705900000|2025-07-16 22:45:00|422.39|420.39|418.97|416.97|422.6|420.6|418.83|416.83|580
1752706200000|2025-07-16 22:50:00|418.98|416.98|419.5|417.5|419.81|417.81|418.66|416.66|647
1752706500000|2025-07-16 22:55:00|419.51|417.51|419.85|417.85|420.15|418.15|419.25|417.25|546
1752706800000|2025-07-16 23:00:00|419.94|417.94|416.91|414.91|420.33|418.33|416.57|414.57|568
1752707100000|2025-07-16 23:05:00|416.9|414.9|416.92|414.92|417.75|415.75|416.54|414.54|620
1752707400000|2025-07-16 23:10:00|416.98|414.98|417.84|415.84|417.89|415.89|416.88|414.88|477
1752707700000|2025-07-16 23:15:00|417.89|415.89|414.78|412.78|417.89|415.89|414.78|412.78|726
1752708000000|2025-07-16 23:20:00|414.79|412.79|417.2|415.2|417.65|415.65|414.72|412.72|655
1752708300000|2025-07-16 23:25:00|417.19|415.19|416.9|414.9|417.37|415.37|416.2|414.2|513
1752708600000|2025-07-16 23:30:00|416.94|414.94|415.92|413.92|417.11|415.11|415.68|413.68|547
1752708900000|2025-07-16 23:35:00|415.89|413.89|416.55|414.55|416.77|414.77|415.54|413.54|538
1752709200000|2025-07-16 23:40:00|416.56|414.56|417.74|415.74|417.74|415.74|416.54|414.54|496
1752709500000|2025-07-16 23:45:00|417.7|415.7|416.94|414.94|417.76|415.76|416.84|414.84|487
1752709800000|2025-07-16 23:50:00|416.93|414.93|416.85|414.85|416.98|414.98|415.69|413.69|638
1752710100000|2025-07-16 23:55:00|416.83|414.83|416.54|414.54|416.96|414.96|416.45|414.45|428
1752710400000|2025-07-17 00:00:00|416.6|414.6|418.31|416.31|418.49|416.49|416.6|414.6|600
1752710700000|2025-07-17 00:05:00|418.35|416.35|416.85|414.85|418.57|416.57|416.35|414.35|599
1752711000000|2025-07-17 00:10:00|416.86|414.86|417.34|415.34|418.18|416.18|416.58|414.58|676
1752711300000|2025-07-17 00:15:00|417.33|415.33|419.58|417.58|419.87|417.87|417.33|415.33|592
1752711600000|2025-07-17 00:20:00|419.59|417.59|421.52|419.52|422.03|420.03|419.44|417.44|693
1752711900000|2025-07-17 00:25:00|421.46|419.46|421.25|419.25|422.62|420.62|421.16|419.16|592
1752712200000|2025-07-17 00:30:00|421.31|419.31|421.62|419.62|422.52|420.52|420.7|418.7|713
1752712500000|2025-07-17 00:35:00|421.59|419.59|421.16|419.16|421.78|419.78|420.45|418.45|627
1752712800000|2025-07-17 00:40:00|421.15|419.15|421.65|419.65|422.43|420.43|420.96|418.96|555
1752713100000|2025-07-17 00:45:00|421.68|419.68|420.75|418.75|421.78|419.78|420.75|418.75|506
1752713400000|2025-07-17 00:50:00|420.72|418.72|419.3|417.3|420.74|418.74|419.08|417.08|566
1752713700000|2025-07-17 00:55:00|419.29|417.29|417.37|415.37|419.3|417.3|417.37|415.37|553
1752714000000|2025-07-17 01:00:00|417.38|415.38|417.96|415.96|418.91|416.91|416.75|414.75|600
1752714300000|2025-07-17 01:05:00|417.95|415.95|418.07|416.07|419.55|417.55|417.75|415.75|581
1752714600000|2025-07-17 01:10:00|418.09|416.09|419.01|417.01|419.01|417.01|417.87|415.87|451
1752714900000|2025-07-17 01:15:00|419.02|417.02|417.04|415.04|419.02|417.02|417|415|437
1752715200000|2025-07-17 01:20:00|417.05|415.05|415.49|413.49|417.14|415.14|414.5|412.5|529
1752715500000|2025-07-17 01:25:00|415.45|413.45|415.88|413.88|416.92|414.92|414.65|412.65|509
1752715800000|2025-07-17 01:30:00|415.83|413.83|412.55|410.55|416.5|414.5|412.3|410.3|475
1752716100000|2025-07-17 01:35:00|412.6|410.6|413.71|411.71|413.86|411.86|412.16|410.16|562
1752716400000|2025-07-17 01:40:00|413.76|411.76|413.28|411.28|413.81|411.81|412.56|410.56|557
1752716700000|2025-07-17 01:45:00|413.26|411.26|408.68|406.68|413.38|411.38|408.27|406.27|772
1752717000000|2025-07-17 01:50:00|408.61|406.61|410.69|408.69|410.8|408.8|407.6|405.6|764
1752717300000|2025-07-17 01:55:00|410.75|408.75|412.11|410.11|412.68|410.68|410.3|408.3|511
1752717600000|2025-07-17 02:00:00|412.16|410.16|412.61|410.61|412.75|410.75|411.58|409.58|521
1752717900000|2025-07-17 02:05:00|412.62|410.62|413.63|411.63|413.68|411.68|412.61|410.61|534
1752718200000|2025-07-17 02:10:00|413.58|411.58|413.32|411.32|414.11|412.11|412.75|410.75|396
1752718500000|2025-07-17 02:15:00|413.29|411.29|414.08|412.08|414.15|412.15|412.93|410.93|472
1752718800000|2025-07-17 02:20:00|414.1|412.1|414.87|412.87|415.26|413.26|413.98|411.98|553
1752719100000|2025-07-17 02:25:00|414.84|412.84|414.57|412.57|415.27|413.27|414.38|412.38|417
1752719400000|2025-07-17 02:30:00|414.56|412.56|414.72|412.72|415.23|413.23|414.13|412.13|613
1752719700000|2025-07-17 02:35:00|414.68|412.68|414.25|412.25|414.88|412.88|414.01|412.01|591
1752720000000|2025-07-17 02:40:00|414.3|412.3|414.41|412.41|414.71|412.71|413.8|411.8|557
1752720300000|2025-07-17 02:45:00|414.4|412.4|413.28|411.28|414.42|412.42|412.4|410.4|705
1752720600000|2025-07-17 02:50:00|413.3|411.3|415.46|413.46|415.73|413.73|413.25|411.25|775
1752720900000|2025-07-17 02:55:00|415.54|413.54|415.27|413.27|416.08|414.08|414.85|412.85|634
1752721200000|2025-07-17 03:00:00|415.28|413.28|414.29|412.29|415.62|413.62|413.43|411.43|713
1752721500000|2025-07-17 03:05:00|414.3|412.3|412.82|410.82|414.33|412.33|412.22|410.22|848
1752721800000|2025-07-17 03:10:00|412.81|410.81|412.1|410.1|413.26|411.26|411.76|409.76|820
1752722100000|2025-07-17 03:15:00|412.13|410.13|411.24|409.24|412.63|410.63|411.18|409.18|876
1752722400000|2025-07-17 03:20:00|411.25|409.25|411.05|409.05|413.08|411.08|411|409|819
1752722700000|2025-07-17 03:25:00|411.03|409.03|409.02|407.02|411.42|409.42|408.75|406.75|833
1752723000000|2025-07-17 03:30:00|409.03|407.03|410.41|408.41|410.41|408.41|408.18|406.18|819
1752723300000|2025-07-17 03:35:00|410.4|408.4|409.05|407.05|410.57|408.57|408.03|406.03|709
1752723600000|2025-07-17 03:40:00|409.1|407.1|409.68|407.68|409.72|407.72|407.84|405.84|746
1752723900000|2025-07-17 03:45:00|409.6|407.6|409.9|407.9|411.09|409.09|409.39|407.39|789
1752724200000|2025-07-17 03:50:00|409.88|407.88|410.19|408.19|410.52|408.52|408.78|406.78|667
1752724500000|2025-07-17 03:55:00|410.18|408.18|410.52|408.52|410.88|408.88|409.9|407.9|631
1752724800000|2025-07-17 04:00:00|410.5|408.5|409.61|407.61|410.53|408.53|409.33|407.33|603
1752725100000|2025-07-17 04:05:00|409.6|407.6|410.26|408.26|410.33|408.33|409.12|407.12|604
1752725400000|2025-07-17 04:10:00|410.28|408.28|411.92|409.92|412.4|410.4|410.11|408.11|642
1752725700000|2025-07-17 04:15:00|411.9|409.9|411.94|409.94|412.27|410.27|411.13|409.13|604
1752726000000|2025-07-17 04:20:00|411.96|409.96|412.39|410.39|413.28|411.28|411.67|409.67|676
1752726300000|2025-07-17 04:25:00|412.4|410.4|412.69|410.69|412.88|410.88|411.5|409.5|628
1752726600000|2025-07-17 04:30:00|412.64|410.64|413.15|411.15|413.85|411.85|412.63|410.63|648
1752726900000|2025-07-17 04:35:00|413.16|411.16|413.73|411.73|413.78|411.78|412.96|410.96|630
1752727200000|2025-07-17 04:40:00|413.77|411.77|413.76|411.76|414.53|412.53|413.56|411.56|606
1752727500000|2025-07-17 04:45:00|413.77|411.77|414.4|412.4|414.55|412.55|413.59|411.59|717
1752727800000|2025-07-17 04:50:00|414.41|412.41|414.79|412.79|415.12|413.12|414.29|412.29|637
1752728100000|2025-07-17 04:55:00|414.8|412.8|415.39|413.39|415.43|413.43|414.53|412.53|555
1752728400000|2025-07-17 05:00:00|415.4|413.4|413.65|411.65|415.43|413.43|413.63|411.63|549
1752728700000|2025-07-17 05:05:00|413.61|411.61|413.08|411.08|414.09|412.09|413.07|411.07|500
1752729000000|2025-07-17 05:10:00|413.11|411.11|413.42|411.42|414.23|412.23|413.06|411.06|600
1752729300000|2025-07-17 05:15:00|413.41|411.41|414.53|412.53|414.77|412.77|413.35|411.35|546
1752729600000|2025-07-17 05:20:00|414.54|412.54|414.26|412.26|415.17|413.17|413.94|411.94|567
1752729900000|2025-07-17 05:25:00|414.25|412.25|415.83|413.83|415.95|413.95|414.15|412.15|525
1752730200000|2025-07-17 05:30:00|415.82|413.82|416.49|414.49|417.11|415.11|414.95|412.95|783
1752730500000|2025-07-17 05:35:00|416.47|414.47|416.51|414.51|417.69|415.69|415.96|413.96|848
1752730800000|2025-07-17 05:40:00|416.54|414.54|417.35|415.35|418|416|416.47|414.47|704
1752731100000|2025-07-17 05:45:00|417.41|415.41|417.74|415.74|417.91|415.91|416.85|414.85|765
1752731400000|2025-07-17 05:50:00|417.8|415.8|417.38|415.38|418|416|417.26|415.26|723
1752731700000|2025-07-17 05:55:00|417.4|415.4|418.43|416.43|418.45|416.45|417.31|415.31|513
1752732000000|2025-07-17 06:00:00|418.41|416.41|419.55|417.55|419.63|417.63|418.24|416.24|558
1752732300000|2025-07-17 06:05:00|419.59|417.59|420.06|418.06|421.02|419.02|419.45|417.45|599
1752732600000|2025-07-17 06:10:00|420.09|418.09|418.13|416.13|420.1|418.1|417.85|415.85|649
1752732900000|2025-07-17 06:15:00|418.05|416.05|417.58|415.58|418.52|416.52|416.75|414.75|728
1752733200000|2025-07-17 06:20:00|417.59|415.59|421.9|419.9|422.02|420.02|417.37|415.37|867
1752733500000|2025-07-17 06:25:00|421.89|419.89|422.29|420.29|422.61|420.61|421.66|419.66|579
1752733800000|2025-07-17 06:30:00|422.28|420.28|421.76|419.76|422.66|420.66|421.31|419.31|690
1752734100000|2025-07-17 06:35:00|421.8|419.8|421.55|419.55|422.01|420.01|420.75|418.75|767
1752734400000|2025-07-17 06:40:00|421.6|419.6|422.44|420.44|422.48|420.48|420.85|418.85|649
1752734700000|2025-07-17 06:45:00|422.48|420.48|422.59|420.59|423.4|421.4|421.92|419.92|697
1752735000000|2025-07-17 06:50:00|422.64|420.64|422.7|420.7|422.86|420.86|421.57|419.57|655
1752735300000|2025-07-17 06:55:00|422.75|420.75|422.2|420.2|422.81|420.81|421.61|419.61|598
1752735600000|2025-07-17 07:00:00|422.25|420.25|419.92|417.92|422.41|420.41|418.02|416.02|776
1752735900000|2025-07-17 07:05:00|419.9|417.9|417.89|415.89|419.9|417.9|417.76|415.76|779
1752736200000|2025-07-17 07:10:00|417.76|415.76|418.04|416.04|419.34|417.34|417.45|415.45|738
1752736500000|2025-07-17 07:15:00|418.02|416.02|417.96|415.96|419.15|417.15|417.75|415.75|720
1752736800000|2025-07-17 07:20:00|417.95|415.95|417.7|415.7|418.03|416.03|416.7|414.7|729
1752737100000|2025-07-17 07:25:00|417.75|415.75|417.33|415.33|418.16|416.16|416.95|414.95|696
1752737400000|2025-07-17 07:30:00|417.37|415.37|419.25|417.25|419.51|417.51|417.05|415.05|689
1752737700000|2025-07-17 07:35:00|419.22|417.22|419.95|417.95|420.34|418.34|418.88|416.88|643
1752738000000|2025-07-17 07:40:00|419.97|417.97|421.13|419.13|421.72|419.72|419.91|417.91|740
1752738300000|2025-07-17 07:45:00|421.15|419.15|421.04|419.04|421.47|419.47|420.85|418.85|640
1752738600000|2025-07-17 07:50:00|421.14|419.14|420.1|418.1|421.14|419.14|420.06|418.06|555
1752738900000|2025-07-17 07:55:00|420.09|418.09|419.79|417.79|420.3|418.3|419.56|417.56|449
1752739200000|2025-07-17 08:00:00|419.84|417.84|419.74|417.74|420.33|418.33|419.1|417.1|669
1752739500000|2025-07-17 08:05:00|419.76|417.76|420.46|418.46|420.77|418.77|419.63|417.63|649
1752739800000|2025-07-17 08:10:00|420.35|418.35|420.89|418.89|421.92|419.92|420.09|418.09|716
1752740100000|2025-07-17 08:15:00|420.82|418.82|421.47|419.47|421.81|419.81|420.52|418.52|698
1752740400000|2025-07-17 08:20:00|421.35|419.35|421.34|419.34|421.84|419.84|420.75|418.75|675
1752740700000|2025-07-17 08:25:00|421.29|419.29|421.74|419.74|422.22|420.22|420.54|418.54|700
1752741000000|2025-07-17 08:30:00|421.69|419.69|420.61|418.61|421.91|419.91|420.25|418.25|745
1752741300000|2025-07-17 08:35:00|420.58|418.58|420.73|418.73|421.19|419.19|419.36|417.36|786
1752741600000|2025-07-17 08:40:00|420.77|418.77|421.23|419.23|421.74|419.74|420.4|418.4|694
1752741900000|2025-07-17 08:45:00|421.27|419.27|419.96|417.96|421.42|419.42|419.9|417.9|703
1752742200000|2025-07-17 08:50:00|420|418|421.49|419.49|421.73|419.73|419.59|417.59|671
1752742500000|2025-07-17 08:55:00|421.5|419.5|423.53|421.53|423.59|421.59|421.43|419.43|628
1752742800000|2025-07-17 09:00:00|423.46|421.46|425.13|423.13|425.31|423.31|422.58|420.58|821
1752743100000|2025-07-17 09:05:00|425.17|423.17|426.91|424.91|426.98|424.98|424.75|422.75|768
1752743400000|2025-07-17 09:10:00|426.92|424.92|426.53|424.53|427.01|425.01|425.4|423.4|796
1752743700000|2025-07-17 09:15:00|426.51|424.51|426.13|424.13|426.93|424.93|425.7|423.7|781
1752744000000|2025-07-17 09:20:00|426.14|424.14|427.93|425.93|428.25|426.25|426.14|424.14|693
1752744300000|2025-07-17 09:25:00|427.95|425.95|427.88|425.88|428.51|426.51|427.43|425.43|691
1752744600000|2025-07-17 09:30:00|427.83|425.83|427.14|425.14|427.88|425.88|426.48|424.48|698
1752744900000|2025-07-17 09:35:00|427.08|425.08|427.44|425.44|427.7|425.7|426.6|424.6|598
1752745200000|2025-07-17 09:40:00|427.42|425.42|428.26|426.26|428.4|426.4|427.42|425.42|482
1752745500000|2025-07-17 09:45:00|428.25|426.25|428.06|426.06|428.41|426.41|427.45|425.45|557
1752745800000|2025-07-17 09:50:00|428.01|426.01|427.4|425.4|428.11|426.11|427.3|425.3|580
1752746100000|2025-07-17 09:55:00|427.41|425.41|426.3|424.3|427.59|425.59|426.3|424.3|621
1752746400000|2025-07-17 10:00:00|426.33|424.33|425.63|423.63|427.58|425.58|425.63|423.63|710
1752746700000|2025-07-17 10:05:00|425.62|423.62|423.3|421.3|425.72|423.72|422|420|750
1752747000000|2025-07-17 10:10:00|423.32|421.32|424.4|422.4|424.64|422.64|422.96|420.96|593
1752747300000|2025-07-17 10:15:00|424.42|422.42|425.44|423.44|425.8|423.8|424.02|422.02|422
1752747600000|2025-07-17 10:20:00|425.36|423.36|424.26|422.26|425.48|423.48|423.67|421.67|477
1752747900000|2025-07-17 10:25:00|424.25|422.25|423.61|421.61|424.35|422.35|422.86|420.86|527
1752748200000|2025-07-17 10:30:00|423.62|421.62|423.98|421.98|424.32|422.32|423.37|421.37|560
1752748500000|2025-07-17 10:35:00|423.99|421.99|423.69|421.69|424.74|422.74|423.12|421.12|663
1752748800000|2025-07-17 10:40:00|423.66|421.66|422.47|420.47|423.66|421.66|422.13|420.13|781
1752749100000|2025-07-17 10:45:00|422.55|420.55|423.95|421.95|424.2|422.2|422.54|420.54|662
1752749400000|2025-07-17 10:50:00|423.92|421.92|423.4|421.4|423.97|421.97|422.97|420.97|532
1752749700000|2025-07-17 10:55:00|423.43|421.43|424.05|422.05|425.25|423.25|423.4|421.4|534
1752750000000|2025-07-17 11:00:00|424.08|422.08|422.46|420.46|424.2|422.2|421.85|419.85|595
1752750300000|2025-07-17 11:05:00|422.45|420.45|422.72|420.72|423.24|421.24|421.97|419.97|655
1752750600000|2025-07-17 11:10:00|422.68|420.68|424.15|422.15|424.27|422.27|422.34|420.34|596
1752750900000|2025-07-17 11:15:00|424.14|422.14|425.3|423.3|425.37|423.37|423.63|421.63|580
1752751200000|2025-07-17 11:20:00|425.35|423.35|424.51|422.51|425.35|423.35|423.96|421.96|510
1752751500000|2025-07-17 11:25:00|424.46|422.46|424.34|422.34|424.62|422.62|423.66|421.66|516
1752751800000|2025-07-17 11:30:00|424.36|422.36|422.42|420.42|424.39|422.39|421.65|419.65|622
1752752100000|2025-07-17 11:35:00|422.43|420.43|423.43|421.43|424.42|422.42|422.23|420.23|576
1752752400000|2025-07-17 11:40:00|423.38|421.38|423.36|421.36|423.84|421.84|422.71|420.71|581
1752752700000|2025-07-17 11:45:00|423.41|421.41|423.47|421.47|423.7|421.7|422.75|420.75|537
1752753000000|2025-07-17 11:50:00|423.52|421.52|424.13|422.13|425.07|423.07|423.43|421.43|469
1752753300000|2025-07-17 11:55:00|424.09|422.09|423.35|421.35|424.78|422.78|423.28|421.28|449
1752753600000|2025-07-17 12:00:00|423.43|421.43|423.06|421.06|424.61|422.61|422.96|420.96|579
1752753900000|2025-07-17 12:05:00|423.14|421.14|419.76|417.76|423.22|421.22|419.44|417.44|850
1752754200000|2025-07-17 12:10:00|419.77|417.77|421.98|419.98|422.12|420.12|419.72|417.72|739
1752754500000|2025-07-17 12:15:00|421.96|419.96|422.44|420.44|423.2|421.2|421.91|419.91|742
1752754800000|2025-07-17 12:20:00|422.41|420.41|421.48|419.48|422.42|420.42|420.7|418.7|762
1752755100000|2025-07-17 12:25:00|421.5|419.5|420.2|418.2|422.2|420.2|420.2|418.2|832
1752755400000|2025-07-17 12:30:00|420.18|418.18|421.55|419.55|422.66|420.66|419.97|417.97|835
1752755700000|2025-07-17 12:35:00|421.65|419.65|422.57|420.57|423.39|421.39|421.38|419.38|710
1752756000000|2025-07-17 12:40:00|422.55|420.55|425.08|423.08|425.1|423.1|422.37|420.37|700
1752756300000|2025-07-17 12:45:00|425.06|423.06|427.58|425.58|427.6|425.6|424.75|422.75|682
1752756600000|2025-07-17 12:50:00|427.57|425.57|426.5|424.5|427.77|425.77|426.48|424.48|615
1752756900000|2025-07-17 12:55:00|426.57|424.57|426.34|424.34|427.36|425.36|425.82|423.82|697
1752757200000|2025-07-17 13:00:00|426.32|424.32|427.2|425.2|427.54|425.54|425.73|423.73|723
1752757500000|2025-07-17 13:05:00|427.32|425.32|424.3|422.3|427.7|425.7|424.19|422.19|636
1752757800000|2025-07-17 13:10:00|424.25|422.25|424.3|422.3|424.8|422.8|423.57|421.57|764
1752758100000|2025-07-17 13:15:00|424.32|422.32|423.56|421.56|424.32|422.32|422.48|420.48|860
1752758400000|2025-07-17 13:20:00|423.61|421.61|422.4|420.4|424.31|422.31|422.4|420.4|834
1752758700000|2025-07-17 13:25:00|422.39|420.39|423.16|421.16|424.36|422.36|422.3|420.3|824
1752759000000|2025-07-17 13:30:00|423.18|421.18|421.38|419.38|423.59|421.59|420.49|418.49|844
1752759300000|2025-07-17 13:35:00|421.3|419.3|420.62|418.62|423.46|421.46|420.54|418.54|850
1752759600000|2025-07-17 13:40:00|420.58|418.58|417.6|415.6|420.78|418.78|417.52|415.52|914
1752759900000|2025-07-17 13:45:00|417.55|415.55|419.37|417.37|420.01|418.01|415.02|413.02|901
1752760200000|2025-07-17 13:50:00|419.47|417.47|420.59|418.59|421.08|419.08|419.3|417.3|752
1752760500000|2025-07-17 13:55:00|420.68|418.68|420.83|418.83|421.5|419.5|419.6|417.6|627
1752760800000|2025-07-17 14:00:00|420.99|418.99|421.25|419.25|422.45|420.45|420.77|418.77|609
1752761100000|2025-07-17 14:05:00|421.24|419.24|421.45|419.45|422.22|420.22|420.16|418.16|661
1752761400000|2025-07-17 14:10:00|421.41|419.41|420.47|418.47|421.9|419.9|419.24|417.24|634
1752761700000|2025-07-17 14:15:00|420.39|418.39|419.45|417.45|420.7|418.7|418.93|416.93|758
1752762000000|2025-07-17 14:20:00|419.57|417.57|420.22|418.22|421.54|419.54|419.33|417.33|739
1752762300000|2025-07-17 14:25:00|420.24|418.24|421.75|419.75|422.03|420.03|420.24|418.24|649
1752762600000|2025-07-17 14:30:00|421.71|419.71|423.39|421.39|423.6|421.6|421.36|419.36|524
1752762900000|2025-07-17 14:35:00|423.4|421.4|423.51|421.51|423.64|421.64|422.44|420.44|615
1752763200000|2025-07-17 14:40:00|423.47|421.47|422.87|420.87|424.02|422.02|422.37|420.37|515
1752763500000|2025-07-17 14:45:00|422.85|420.85|423.71|421.71|424.26|422.26|422.85|420.85|497
1752763800000|2025-07-17 14:50:00|423.66|421.66|421.97|419.97|423.72|421.72|421.97|419.97|419
1752764100000|2025-07-17 14:55:00|421.99|419.99|421.92|419.92|422.42|420.42|421.05|419.05|399
1752764400000|2025-07-17 15:00:00|421.94|419.94|420.55|418.55|422.44|420.44|420.55|418.55|682
1752764700000|2025-07-17 15:05:00|420.47|418.47|419.64|417.64|421.35|419.35|419.2|417.2|748
1752765000000|2025-07-17 15:10:00|419.69|417.69|417.6|415.6|419.8|417.8|417.49|415.49|641
1752765300000|2025-07-17 15:15:00|417.55|415.55|418.39|416.39|419.2|417.2|416.5|414.5|746
1752765600000|2025-07-17 15:20:00|418.42|416.42|420.1|418.1|420.44|418.44|417.67|415.67|683
1752765900000|2025-07-17 15:25:00|420.08|418.08|418.86|416.86|420.08|418.08|418.86|416.86|541
1752766200000|2025-07-17 15:30:00|418.9|416.9|420.25|418.25|420.64|418.64|418.68|416.68|638
1752766500000|2025-07-17 15:35:00|420.23|418.23|420.15|418.15|420.61|418.61|419.38|417.38|745
1752766800000|2025-07-17 15:40:00|420.18|418.18|420.9|418.9|421.1|419.1|420.15|418.15|618
1752767100000|2025-07-17 15:45:00|420.95|418.95|419.65|417.65|421.18|419.18|419.47|417.47|688
1752767400000|2025-07-17 15:50:00|419.63|417.63|420.7|418.7|421.41|419.41|419.38|417.38|677
1752767700000|2025-07-17 15:55:00|420.75|418.75|419.85|417.85|421.09|419.09|419.8|417.8|583
1752768000000|2025-07-17 16:00:00|419.9|417.9|420.49|418.49|420.98|418.98|419.74|417.74|575
1752768300000|2025-07-17 16:05:00|420.43|418.43|418.21|416.21|420.47|418.47|417.87|415.87|651
1752768600000|2025-07-17 16:10:00|418.22|416.22|418.03|416.03|418.68|416.68|417.15|415.15|596
1752768900000|2025-07-17 16:15:00|418|416|416.55|414.55|418|416|415.69|413.69|688
1752769200000|2025-07-17 16:20:00|416.6|414.6|416.64|414.64|417.19|415.19|415.79|413.79|583
1752769500000|2025-07-17 16:25:00|416.69|414.69|413.85|411.85|417.14|415.14|413.08|411.08|669
1752769800000|2025-07-17 16:30:00|413.9|411.9|411.52|409.52|413.91|411.91|411.16|409.16|816
1752770100000|2025-07-17 16:35:00|411.47|409.47|412.87|410.87|412.9|410.9|411.16|409.16|855
1752770400000|2025-07-17 16:40:00|412.91|410.91|415.22|413.22|416.22|414.22|411.83|409.83|934
1752770700000|2025-07-17 16:45:00|415.21|413.21|413.85|411.85|415.21|413.21|413.33|411.33|812
1752771000000|2025-07-17 16:50:00|413.83|411.83|414.04|412.04|415.43|413.43|413.43|411.43|704
1752771300000|2025-07-17 16:55:00|414.02|412.02|415.1|413.1|415.28|413.28|412.83|410.83|791
1752771600000|2025-07-17 17:00:00|415.04|413.04|414.13|412.13|415.06|413.06|413.1|411.1|717
1752771900000|2025-07-17 17:05:00|414.2|412.2|415.91|413.91|415.96|413.96|413.76|411.76|788
1752772200000|2025-07-17 17:10:00|415.9|413.9|416.52|414.52|416.67|414.67|415.8|413.8|583
1752772500000|2025-07-17 17:15:00|416.57|414.57|416.97|414.97|417.51|415.51|416.26|414.26|727
1752772800000|2025-07-17 17:20:00|416.98|414.98|416.67|414.67|417.25|415.25|415.16|413.16|756
1752773100000|2025-07-17 17:25:00|416.65|414.65|416.56|414.56|417.04|415.04|415.83|413.83|704
1752773400000|2025-07-17 17:30:00|416.64|414.64|417.05|415.05|417.21|415.21|415.96|413.96|651
1752773700000|2025-07-17 17:35:00|417.1|415.1|415.25|413.25|417.68|415.68|415.25|413.25|609
1752774000000|2025-07-17 17:40:00|415.22|413.22|415.98|413.98|416.27|414.27|414.55|412.55|658
1752774300000|2025-07-17 17:45:00|415.91|413.91|418.78|416.78|419.32|417.32|415|413|742
1752774600000|2025-07-17 17:50:00|418.8|416.8|417.78|415.78|418.96|416.96|417.61|415.61|704
1752774900000|2025-07-17 17:55:00|417.79|415.79|419.95|417.95|420.32|418.32|417.79|415.79|631
1752775200000|2025-07-17 18:00:00|419.97|417.97|419.98|417.98|420.8|418.8|419.04|417.04|712
1752775500000|2025-07-17 18:05:00|420|418|420.46|418.46|420.7|418.7|419.53|417.53|499
1752775800000|2025-07-17 18:10:00|420.55|418.55|418.75|416.75|420.6|418.6|418.57|416.57|411
1752776100000|2025-07-17 18:15:00|418.74|416.74|419.74|417.74|419.8|417.8|418.28|416.28|327
1752776400000|2025-07-17 18:20:00|419.58|417.58|419.8|417.8|420.25|418.25|419.42|417.42|442
1752776700000|2025-07-17 18:25:00|419.78|417.78|418.98|416.98|419.78|417.78|418.27|416.27|449
1752777000000|2025-07-17 18:30:00|418.97|416.97|420.2|418.2|420.54|418.54|418.84|416.84|418
1752777300000|2025-07-17 18:35:00|420.24|418.24|419.46|417.46|420.24|418.24|419.45|417.45|452
1752777600000|2025-07-17 18:40:00|419.45|417.45|418.78|416.78|419.84|417.84|418.74|416.74|570
1752777900000|2025-07-17 18:45:00|418.77|416.77|419.25|417.25|419.25|417.25|418.25|416.25|528
1752778200000|2025-07-17 18:50:00|419.35|417.35|419.8|417.8|420.15|418.15|419.25|417.25|384
1752778500000|2025-07-17 18:55:00|419.75|417.75|420.35|418.35|420.6|418.6|419.75|417.75|342
1752778800000|2025-07-17 19:00:00|420.33|418.33|421.52|419.52|421.65|419.65|420.33|418.33|338
1752779100000|2025-07-17 19:05:00|421.55|419.55|421.4|419.4|421.83|419.83|421.17|419.17|503
1752779400000|2025-07-17 19:10:00|421.44|419.44|420.98|418.98|421.51|419.51|420.72|418.72|393
1752779700000|2025-07-17 19:15:00|420.86|418.86|420.87|418.87|421.18|419.18|420.29|418.29|503
1752780000000|2025-07-17 19:20:00|420.85|418.85|420.53|418.53|420.95|418.95|419.95|417.95|591
1752780300000|2025-07-17 19:25:00|420.52|418.52|419.76|417.76|420.52|418.52|419.69|417.69|504
1752780600000|2025-07-17 19:30:00|419.77|417.77|419.36|417.36|419.85|417.85|419.18|417.18|515
1752780900000|2025-07-17 19:35:00|419.32|417.32|417.58|415.58|419.36|417.36|417.45|415.45|674
1752781200000|2025-07-17 19:40:00|417.57|415.57|418.05|416.05|418.85|416.85|417.33|415.33|619
1752781500000|2025-07-17 19:45:00|418.06|416.06|416.38|414.38|418.06|416.06|415.42|413.42|748
1752781800000|2025-07-17 19:50:00|416.33|414.33|415.23|413.23|416.47|414.47|415.22|413.22|667
1752782100000|2025-07-17 19:55:00|415.19|413.19|413.25|411.25|415.38|413.38|412.91|410.91|778
1752782400000|2025-07-17 20:00:00|413.21|411.21|411.57|409.57|413.8|411.8|411.45|409.45|871
1752782700000|2025-07-17 20:05:00|411.56|409.56|409.86|407.86|411.57|409.57|409.35|407.35|841
1752783000000|2025-07-17 20:10:00|409.87|407.87|411.45|409.45|412.4|410.4|409.34|407.34|708
1752783300000|2025-07-17 20:15:00|411.36|409.36|411.52|409.52|412.15|410.15|410.85|408.85|704
1752783600000|2025-07-17 20:20:00|411.48|409.48|411.33|409.33|411.53|409.53|408.55|406.55|780
1752783900000|2025-07-17 20:25:00|411.4|409.4|412.96|410.96|413.62|411.62|411.19|409.19|619
1752784200000|2025-07-17 20:30:00|412.86|410.86|412.78|410.78|414.39|412.39|412.71|410.71|700
1752784500000|2025-07-17 20:35:00|412.77|410.77|414.92|412.92|415.24|413.24|412.56|410.56|732
1752784800000|2025-07-17 20:40:00|414.89|412.89|413.71|411.71|415.27|413.27|413.71|411.71|690
1752785100000|2025-07-17 20:45:00|413.67|411.67|414.29|412.29|415.08|413.08|413.61|411.61|690
1752785400000|2025-07-17 20:50:00|414.19|412.19|414.47|412.47|414.87|412.87|413.55|411.55|721
1752785700000|2025-07-17 20:55:00|414.46|412.46|414.4|412.4|414.46|412.46|412.65|410.65|708
1752786000000|2025-07-17 21:00:00|414.42|412.42|416.72|414.72|416.72|414.72|414.33|412.33|661
1752786300000|2025-07-17 21:05:00|416.75|414.75|418.81|416.81|420.27|418.27|416.75|414.75|777
1752786600000|2025-07-17 21:10:00|418.89|416.89|421.17|419.17|421.17|419.17|418.81|416.81|774
1752786900000|2025-07-17 21:15:00|421.18|419.18|422.62|420.62|422.85|420.85|421.16|419.16|679
1752787200000|2025-07-17 21:20:00|422.63|420.63|422.55|420.55|423.72|421.72|422.39|420.39|569
1752787500000|2025-07-17 21:25:00|422.6|420.6|422.49|420.49|422.75|420.75|420.71|418.71|796
1752787800000|2025-07-17 21:30:00|422.54|420.54|421.06|419.06|422.58|420.58|420.15|418.15|704
1752788100000|2025-07-17 21:35:00|421.01|419.01|418.37|416.37|421.01|419.01|415.77|413.77|721
1752788400000|2025-07-17 21:40:00|418.39|416.39|419.94|417.94|419.96|417.96|417.84|415.84|383
1752788700000|2025-07-17 21:45:00|419.95|417.95|420.39|418.39|421.94|419.94|419.66|417.66|553
1752789000000|2025-07-17 21:50:00|420.43|418.43|421.91|419.91|422.86|420.86|419.94|417.94|521
1752789300000|2025-07-17 21:55:00|421.92|419.92|421.96|419.96|423.22|421.22|420.97|418.97|643
1752789600000|2025-07-17 22:00:00|421.99|419.99|422.99|420.99|423.88|421.88|420.88|418.88|804
1752789900000|2025-07-17 22:05:00|422.95|420.95|423.86|421.86|423.96|421.96|421.55|419.55|818
1752790200000|2025-07-17 22:10:00|423.92|421.92|424.88|422.88|425.07|423.07|423.47|421.47|741
1752790500000|2025-07-17 22:15:00|424.87|422.87|424.65|422.65|425.1|423.1|424.25|422.25|793
1752790800000|2025-07-17 22:20:00|424.69|422.69|423.18|421.18|424.72|422.72|422.75|420.75|766
1752791100000|2025-07-17 22:25:00|423.23|421.23|424.51|422.51|424.76|422.76|423.23|421.23|672
1752791400000|2025-07-17 22:30:00|424.52|422.52|426.35|424.35|427.16|425.16|424.05|422.05|564
1752791700000|2025-07-17 22:35:00|426.41|424.41|427.14|425.14|427.57|425.57|426.41|424.41|571
1752792000000|2025-07-17 22:40:00|427.12|425.12|427.63|425.63|428.15|426.15|427.08|425.08|505
1752792300000|2025-07-17 22:45:00|427.67|425.67|429.28|427.28|429.86|427.86|427.63|425.63|671
1752792600000|2025-07-17 22:50:00|429.3|427.3|426.48|424.48|429.37|427.37|425.32|423.32|856
1752792900000|2025-07-17 22:55:00|426.5|424.5|427.02|425.02|427.44|425.44|425.75|423.75|789
1752793200000|2025-07-17 23:00:00|427.03|425.03|426.62|424.62|427.58|425.58|426.15|424.15|737
1752793500000|2025-07-17 23:05:00|426.64|424.64|427.41|425.41|428.13|426.13|424.76|422.76|764
1752793800000|2025-07-17 23:10:00|427.44|425.44|428.27|426.27|428.35|426.35|426.73|424.73|764
1752794100000|2025-07-17 23:15:00|428.23|426.23|429.8|427.8|430.83|428.83|428.2|426.2|883
1752794400000|2025-07-17 23:20:00|429.81|427.81|430.96|428.96|431.37|429.37|429.59|427.59|816
1752794700000|2025-07-17 23:25:00|430.9|428.9|430.09|428.09|430.91|428.91|429.54|427.54|586
1752795000000|2025-07-17 23:30:00|430.11|428.11|428.3|426.3|430.11|428.11|428.15|426.15|651
1752795300000|2025-07-17 23:35:00|428.29|426.29|429.74|427.74|430|428|427.56|425.56|813
1752795600000|2025-07-17 23:40:00|429.68|427.68|429.98|427.98|431.13|429.13|429.65|427.65|732
1752795900000|2025-07-17 23:45:00|430.01|428.01|429.23|427.23|431.05|429.05|428.95|426.95|764
1752796200000|2025-07-17 23:50:00|429.21|427.21|428.29|426.29|429.26|427.26|427.8|425.8|754
1752796500000|2025-07-17 23:55:00|428.25|426.25|426.91|424.91|428.47|426.47|426.32|424.32|729
1752796800000|2025-07-18 00:00:00|426.94|424.94|429.16|427.16|429.2|427.2|425.67|423.67|758
1752797100000|2025-07-18 00:05:00|429.15|427.15|426.55|424.55|429.16|427.16|426.2|424.2|865
1752797400000|2025-07-18 00:10:00|426.57|424.57|425.62|423.62|426.88|424.88|424.62|422.62|811
1752797700000|2025-07-18 00:15:00|425.61|423.61|425.83|423.83|427.23|425.23|425.3|423.3|865
1752798000000|2025-07-18 00:20:00|425.86|423.86|427.51|425.51|428.54|426.54|425.65|423.65|720
1752798300000|2025-07-18 00:25:00|427.5|425.5|429.57|427.57|430.23|428.23|427.12|425.12|647
1752798600000|2025-07-18 00:30:00|429.56|427.56|430.79|428.79|431.87|429.87|429.47|427.47|700
1752798900000|2025-07-18 00:35:00|430.75|428.75|432.25|430.25|432.45|430.45|430.75|428.75|645
1752799200000|2025-07-18 00:40:00|432.24|430.24|434.1|432.1|434.1|432.1|431.67|429.67|662
1752799500000|2025-07-18 00:45:00|434.09|432.09|434.55|432.55|435.55|433.55|433.43|431.43|860
1752799800000|2025-07-18 00:50:00|434.5|432.5|434.95|432.95|434.95|432.95|433.73|431.73|831
1752800100000|2025-07-18 00:55:00|434.89|432.89|436.06|434.06|436.1|434.1|434.25|432.25|676
1752800400000|2025-07-18 01:00:00|436.07|434.07|436.51|434.51|436.91|434.91|434.99|432.99|805
1752800700000|2025-07-18 01:05:00|436.5|434.5|436.56|434.56|437.1|435.1|435.95|433.95|845
1752801000000|2025-07-18 01:10:00|436.63|434.63|438.91|436.91|439.19|437.19|436.35|434.35|803
1752801300000|2025-07-18 01:15:00|438.81|436.81|439.1|437.1|439.24|437.24|437.25|435.25|847
1752801600000|2025-07-18 01:20:00|439.09|437.09|438.56|436.56|439.5|437.5|437.65|435.65|811
1752801900000|2025-07-18 01:25:00|438.55|436.55|437.97|435.97|438.64|436.64|435.29|433.29|821
1752802200000|2025-07-18 01:30:00|438.01|436.01|439.77|437.77|440.22|438.22|436.69|434.69|796
1752802500000|2025-07-18 01:35:00|439.72|437.72|440.22|438.22|440.35|438.35|438.72|436.72|706
1752802800000|2025-07-18 01:40:00|440.2|438.2|439.87|437.87|441.1|439.1|439.01|437.01|672
1752803100000|2025-07-18 01:45:00|439.75|437.75|441.01|439.01|441.45|439.45|439.4|437.4|639
1752803400000|2025-07-18 01:50:00|441.02|439.02|441.57|439.57|441.96|439.96|440.48|438.48|683
1752803700000|2025-07-18 01:55:00|441.61|439.61|442.6|440.6|443.43|441.43|441.3|439.3|515
1752804000000|2025-07-18 02:00:00|442.71|440.71|439.81|437.81|442.71|440.71|438.88|436.88|731
1752804300000|2025-07-18 02:05:00|439.66|437.66|440.42|438.42|440.93|438.93|437.75|435.75|843
1752804600000|2025-07-18 02:10:00|440.31|438.31|441.26|439.26|441.95|439.95|439.85|437.85|710
1752804900000|2025-07-18 02:15:00|441.31|439.31|442.1|440.1|442.38|440.38|439.59|437.59|799
1752805200000|2025-07-18 02:20:00|441.98|439.98|440.47|438.47|442.09|440.09|440.17|438.17|695
1752805500000|2025-07-18 02:25:00|440.67|438.67|441.5|439.5|441.56|439.56|439.56|437.56|774
1752805800000|2025-07-18 02:30:00|441.46|439.46|440.39|438.39|441.5|439.5|439.45|437.45|576
1752806100000|2025-07-18 02:35:00|440.35|438.35|439.85|437.85|441.07|439.07|439.37|437.37|740
1752806400000|2025-07-18 02:40:00|439.95|437.95|439.92|437.92|440.45|438.45|439.03|437.03|785
1752806700000|2025-07-18 02:45:00|439.93|437.93|441.17|439.17|441.29|439.29|438.27|436.27|760
1752807000000|2025-07-18 02:50:00|441.23|439.23|440.85|438.85|441.31|439.31|440.07|438.07|590
1752807300000|2025-07-18 02:55:00|440.86|438.86|440.81|438.81|440.91|438.91|439.66|437.66|470
1752807600000|2025-07-18 03:00:00|440.8|438.8|439.34|437.34|441.12|439.12|438.94|436.94|617
1752807900000|2025-07-18 03:05:00|439.19|437.19|441.02|439.02|441.85|439.85|439.08|437.08|668
1752808200000|2025-07-18 03:10:00|440.97|438.97|441.39|439.39|441.75|439.75|440.97|438.97|612
1752808500000|2025-07-18 03:15:00|441.43|439.43|442|440|442.02|440.02|440.89|438.89|628
1752808800000|2025-07-18 03:20:00|441.91|439.91|441.84|439.84|442.58|440.58|441.4|439.4|639
1752809100000|2025-07-18 03:25:00|441.86|439.86|441.9|439.9|442.32|440.32|441.2|439.2|619
1752809400000|2025-07-18 03:30:00|441.89|439.89|442.14|440.14|442.44|440.44|441.07|439.07|523
1752809700000|2025-07-18 03:35:00|442.15|440.15|442.9|440.9|442.95|440.95|441.75|439.75|576
1752810000000|2025-07-18 03:40:00|442.85|440.85|444.05|442.05|444.56|442.56|442.75|440.75|311
1752810300000|2025-07-18 03:45:00|444.11|442.11|443.47|441.47|444.75|442.75|443.27|441.27|445
1752810600000|2025-07-18 03:50:00|443.45|441.45|443.16|441.16|444.19|442.19|442.95|440.95|620
1752810900000|2025-07-18 03:55:00|443.22|441.22|444.74|442.74|444.74|442.74|443.05|441.05|531
1752811200000|2025-07-18 04:00:00|444.7|442.7|442.07|440.07|444.79|442.79|442.07|440.07|655
1752811500000|2025-07-18 04:05:00|442.05|440.05|444.3|442.3|444.67|442.67|442.02|440.02|627
1752811800000|2025-07-18 04:10:00|444.28|442.28|444.92|442.92|444.95|442.95|443.17|441.17|533
1752812100000|2025-07-18 04:15:00|444.85|442.85|445.82|443.82|446.58|444.58|444.8|442.8|606
1752812400000|2025-07-18 04:20:00|445.78|443.78|445.75|443.75|447.85|445.85|445.3|443.3|610
1752812700000|2025-07-18 04:25:00|445.83|443.83|446.95|444.95|447.67|445.67|445.68|443.68|510
1752813000000|2025-07-18 04:30:00|446.99|444.99|447.54|445.54|447.6|445.6|446.56|444.56|646
1752813300000|2025-07-18 04:35:00|447.51|445.51|447.91|445.91|447.95|445.95|446.93|444.93|433
1752813600000|2025-07-18 04:40:00|447.88|445.88|450.78|448.78|450.98|448.98|447.85|445.85|598
1752813900000|2025-07-18 04:45:00|450.72|448.72|449.67|447.67|450.78|448.78|449.35|447.35|600
1752814200000|2025-07-18 04:50:00|449.66|447.66|450.89|448.89|450.93|448.93|449.05|447.05|609
1752814500000|2025-07-18 04:55:00|450.94|448.94|451.8|449.8|451.85|449.85|450.55|448.55|492
1752814800000|2025-07-18 05:00:00|451.78|449.78|451.01|449.01|451.94|449.94|449.79|447.79|805
1752815100000|2025-07-18 05:05:00|451.06|449.06|459.56|457.56|459.6|457.6|450.96|448.96|735
1752815400000|2025-07-18 05:10:00|459.51|457.51|459.19|457.19|459.74|457.74|454.14|452.14|878
1752815700000|2025-07-18 05:15:00|459.27|457.27|457.62|455.62|459.34|457.34|457.16|455.16|818
1752816000000|2025-07-18 05:20:00|457.53|455.53|457.14|455.14|458.08|456.08|456.8|454.8|832
1752816300000|2025-07-18 05:25:00|456.92|454.92|457.75|455.75|457.84|455.84|456.25|454.25|687
1752816600000|2025-07-18 05:30:00|457.76|455.76|458.06|456.06|458.9|456.9|457.3|455.3|805
1752816900000|2025-07-18 05:35:00|458.08|456.08|457.37|455.37|458.69|456.69|457.29|455.29|768
1752817200000|2025-07-18 05:40:00|457.33|455.33|458.75|456.75|458.82|456.82|457.15|455.15|688
1752817500000|2025-07-18 05:45:00|458.74|456.74|460.21|458.21|460.47|458.47|458.46|456.46|665
1752817800000|2025-07-18 05:50:00|460.2|458.2|459.95|457.95|460.46|458.46|459.2|457.2|738
1752818100000|2025-07-18 05:55:00|459.94|457.94|462.94|460.94|463.6|461.6|459.85|457.85|697
1752818400000|2025-07-18 06:00:00|462.91|460.91|460.32|458.32|462.91|460.91|458.9|456.9|805
1752818700000|2025-07-18 06:05:00|460.23|458.23|457.03|455.03|460.36|458.36|456.45|454.45|841
1752819000000|2025-07-18 06:10:00|456.94|454.94|458.34|456.34|458.58|456.58|455.13|453.13|723
1752819300000|2025-07-18 06:15:00|458.36|456.36|455.57|453.57|458.36|456.36|455.19|453.19|732
1752819600000|2025-07-18 06:20:00|455.47|453.47|454.6|452.6|455.5|453.5|454.24|452.24|631
1752819900000|2025-07-18 06:25:00|454.55|452.55|452.98|450.98|454.86|452.86|452.25|450.25|649
1752820200000|2025-07-18 06:30:00|452.97|450.97|454.43|452.43|454.88|452.88|452.57|450.57|878
1752820500000|2025-07-18 06:35:00|454.41|452.41|455.6|453.6|456.31|454.31|453.8|451.8|654
1752820800000|2025-07-18 06:40:00|455.38|453.38|456.48|454.48|456.83|454.83|455.24|453.24|616
1752821100000|2025-07-18 06:45:00|456.56|454.56|457.57|455.57|458.56|456.56|455.84|453.84|723
1752821400000|2025-07-18 06:50:00|457.61|455.61|457.45|455.45|459.01|457.01|457.37|455.37|781
1752821700000|2025-07-18 06:55:00|457.47|455.47|457.49|455.49|458.63|456.63|457.15|455.15|721
1752822000000|2025-07-18 07:00:00|457.5|455.5|458.9|456.9|459.45|457.45|457.45|455.45|758
1752822300000|2025-07-18 07:05:00|458.92|456.92|458.97|456.97|459.88|457.88|456.26|454.26|855
1752822600000|2025-07-18 07:10:00|458.98|456.98|458.3|456.3|459.39|457.39|457.31|455.31|977
1752822900000|2025-07-18 07:15:00|458.16|456.16|455.6|453.6|458.16|456.16|455.57|453.57|979
1752823200000|2025-07-18 07:20:00|455.61|453.61|457.99|455.99|458.13|456.13|455.34|453.34|980
1752823500000|2025-07-18 07:25:00|457.98|455.98|456.62|454.62|458.59|456.59|455.79|453.79|996
1752823800000|2025-07-18 07:30:00|456.63|454.63|455.53|453.53|457.41|455.41|454.89|452.89|989
1752824100000|2025-07-18 07:35:00|455.37|453.37|452.31|450.31|456.66|454.66|452.31|450.31|1010
1752824400000|2025-07-18 07:40:00|452.35|450.35|453.85|451.85|454.21|452.21|450.99|448.99|867
1752824700000|2025-07-18 07:45:00|453.75|451.75|454|452|454.93|452.93|452.14|450.14|834
1752825000000|2025-07-18 07:50:00|453.88|451.88|450.52|448.52|454.39|452.39|449.93|447.93|899
1752825300000|2025-07-18 07:55:00|450.48|448.48|449.46|447.46|452.24|450.24|448.95|446.95|885
1752825600000|2025-07-18 08:00:00|449.48|447.48|450.58|448.58|452.34|450.34|449.11|447.11|744
1752825900000|2025-07-18 08:05:00|450.39|448.39|451.51|449.51|452.83|450.83|450.39|448.39|824
1752826200000|2025-07-18 08:10:00|451.54|449.54|451.64|449.64|452.55|450.55|451.18|449.18|713
1752826500000|2025-07-18 08:15:00|451.43|449.43|454.19|452.19|454.5|452.5|450.91|448.91|603
1752826800000|2025-07-18 08:20:00|454.25|452.25|453.76|451.76|454.96|452.96|453.36|451.36|768
1752827100000|2025-07-18 08:25:00|453.65|451.65|453|451|454.76|452.76|452.15|450.15|673
1752827400000|2025-07-18 08:30:00|452.97|450.97|449.5|447.5|452.97|450.97|448.55|446.55|835
1752827700000|2025-07-18 08:35:00|449.25|447.25|446.53|444.53|449.85|447.85|446.28|444.28|947
1752828000000|2025-07-18 08:40:00|446.71|444.71|443.6|441.6|446.8|444.8|443.56|441.56|873
1752828300000|2025-07-18 08:45:00|443.62|441.62|444.43|442.43|445.35|443.35|443.17|441.17|660
1752828600000|2025-07-18 08:50:00|444.45|442.45|445.99|443.99|446.08|444.08|443.47|441.47|563
1752828900000|2025-07-18 08:55:00|445.97|443.97|444.25|442.25|446.48|444.48|444.16|442.16|533
1752829200000|2025-07-18 09:00:00|444.31|442.31|441.76|439.76|445|443|440.9|438.9|638
1752829500000|2025-07-18 09:05:00|441.75|439.75|441.99|439.99|442.8|440.8|440.77|438.77|603
1752829800000|2025-07-18 09:10:00|441.95|439.95|444.66|442.66|445.15|443.15|441.95|439.95|485
1752830100000|2025-07-18 09:15:00|444.74|442.74|443.59|441.59|445.48|443.48|442.37|440.37|675
1752830400000|2025-07-18 09:20:00|443.53|441.53|442.1|440.1|443.53|441.53|441.2|439.2|723
1752830700000|2025-07-18 09:25:00|442.04|440.04|441.6|439.6|442.61|440.61|440.95|438.95|655
1752831000000|2025-07-18 09:30:00|441.7|439.7|442.18|440.18|442.95|440.95|441.27|439.27|667
1752831300000|2025-07-18 09:35:00|442.17|440.17|443.43|441.43|443.47|441.47|441.05|439.05|734
1752831600000|2025-07-18 09:40:00|443.4|441.4|443.15|441.15|444.45|442.45|442.65|440.65|656
1752831900000|2025-07-18 09:45:00|443.14|441.14|444.22|442.22|444.76|442.76|443.11|441.11|648
1752832200000|2025-07-18 09:50:00|444.25|442.25|445.36|443.36|445.98|443.98|444.25|442.25|647
1752832500000|2025-07-18 09:55:00|445.35|443.35|445.85|443.85|446.15|444.15|445.25|443.25|569
1752832800000|2025-07-18 10:00:00|445.65|443.65|442.55|440.55|445.76|443.76|442.25|440.25|706
1752833100000|2025-07-18 10:05:00|442.28|440.28|443.01|441.01|443.45|441.45|441.49|439.49|761
1752833400000|2025-07-18 10:10:00|442.95|440.95|443.76|441.76|444.85|442.85|442.95|440.95|746
1752833700000|2025-07-18 10:15:00|443.8|441.8|440.72|438.72|444.25|442.25|440.55|438.55|775
1752834000000|2025-07-18 10:20:00|440.7|438.7|442.72|440.72|442.74|440.74|439.87|437.87|831
1752834300000|2025-07-18 10:25:00|442.66|440.66|442.52|440.52|443.52|441.52|442.36|440.36|697
1752834600000|2025-07-18 10:30:00|442.55|440.55|443.23|441.23|443.55|441.55|442.55|440.55|580
1752834900000|2025-07-18 10:35:00|443.22|441.22|441.88|439.88|443.28|441.28|441.14|439.14|666
1752835200000|2025-07-18 10:40:00|441.86|439.86|442.95|440.95|443.15|441.15|441.85|439.85|702
1752835500000|2025-07-18 10:45:00|443.01|441.01|445.6|443.6|445.6|443.6|442.33|440.33|636
1752835800000|2025-07-18 10:50:00|445.66|443.66|447.11|445.11|447.55|445.55|445.5|443.5|563
1752836100000|2025-07-18 10:55:00|446.95|444.95|447.65|445.65|447.65|445.65|446.74|444.74|563
1752836400000|2025-07-18 11:00:00|447.55|445.55|447.57|445.57|449.25|447.25|447.08|445.08|673
1752836700000|2025-07-18 11:05:00|447.61|445.61|446.76|444.76|448.14|446.14|446.55|444.55|660
1752837000000|2025-07-18 11:10:00|446.75|444.75|444.05|442.05|446.95|444.95|443.85|441.85|720
1752837300000|2025-07-18 11:15:00|444.04|442.04|441.59|439.59|444.49|442.49|441.05|439.05|853
1752837600000|2025-07-18 11:20:00|441.58|439.58|439.73|437.73|441.58|439.58|439.55|437.55|826
1752837900000|2025-07-18 11:25:00|439.71|437.71|439.61|437.61|441.07|439.07|439.55|437.55|791
1752838200000|2025-07-18 11:30:00|439.55|437.55|439.71|437.71|440.55|438.55|438.85|436.85|867
1752838500000|2025-07-18 11:35:00|439.76|437.76|441.07|439.07|441.45|439.45|439.55|437.55|774
1752838800000|2025-07-18 11:40:00|441.02|439.02|442.45|440.45|442.49|440.49|440.95|438.95|650
1752839100000|2025-07-18 11:45:00|442.35|440.35|442.53|440.53|443.05|441.05|442.05|440.05|727
1752839400000|2025-07-18 11:50:00|442.52|440.52|442.23|440.23|442.64|440.64|440.85|438.85|735
1752839700000|2025-07-18 11:55:00|442.27|440.27|443.53|441.53|443.55|441.55|442.25|440.25|531
1752840000000|2025-07-18 12:00:00|443.45|441.45|443.24|441.24|444.5|442.5|443.24|441.24|706
1752840300000|2025-07-18 12:05:00|443.25|441.25|442.65|440.65|443.83|441.83|442.15|440.15|784
1752840600000|2025-07-18 12:10:00|442.69|440.69|442.75|440.75|443.5|441.5|442.45|440.45|745
1752840900000|2025-07-18 12:15:00|442.74|440.74|442.93|440.93|443.39|441.39|441.65|439.65|844
1752841200000|2025-07-18 12:20:00|442.95|440.95|442.13|440.13|443.2|441.2|441.95|439.95|774
1752841500000|2025-07-18 12:25:00|442.17|440.17|442.07|440.07|442.75|440.75|441.35|439.35|767
1752841800000|2025-07-18 12:30:00|442.06|440.06|442.85|440.85|443.65|441.65|442.04|440.04|180
1752842100000|2025-07-18 12:35:00|442.83|440.83|445.35|443.35|445.35|443.35|442.83|440.83|122
1752842400000|2025-07-18 12:40:00|445.45|443.45|445.99|443.99|446.05|444.05|445.13|443.13|291
1752842700000|2025-07-18 12:45:00|445.85|443.85|446.26|444.26|446.36|444.36|445.33|443.33|626
1752843000000|2025-07-18 12:50:00|446.24|444.24|447.41|445.41|447.51|445.51|446.13|444.13|532
1752843300000|2025-07-18 12:55:00|447.48|445.48|447.67|445.67|447.68|445.68|446.45|444.45|622
1752843600000|2025-07-18 13:00:00|447.65|445.65|444.99|442.99|447.65|445.65|444.95|442.95|733
1752843900000|2025-07-18 13:05:00|445|443|446.08|444.08|446.1|444.1|443.83|441.83|791
1752844200000|2025-07-18 13:10:00|446.09|444.09|444.57|442.57|446.59|444.59|444.54|442.54|836
1752844500000|2025-07-18 13:15:00|444.59|442.59|444.41|442.41|445.57|443.57|443.94|441.94|837
1752844800000|2025-07-18 13:20:00|444.34|442.34|443.72|441.72|444.41|442.41|442.86|440.86|870
1752845100000|2025-07-18 13:25:00|443.84|441.84|445.67|443.67|445.96|443.96|443.75|441.75|850
1752845400000|2025-07-18 13:30:00|445.71|443.71|447.05|445.05|448.5|446.5|445|443|893
1752845700000|2025-07-18 13:35:00|447.11|445.11|448.94|446.94|448.94|446.94|446.84|444.84|838
1752846000000|2025-07-18 13:40:00|448.9|446.9|447|445|449.42|447.42|446.85|444.85|923
1752846300000|2025-07-18 13:45:00|446.94|444.94|447.85|445.85|450.04|448.04|446.76|444.76|887
1752846600000|2025-07-18 13:50:00|447.69|445.69|447.37|445.37|448.69|446.69|447.05|445.05|905
1752846900000|2025-07-18 13:55:00|447.28|445.28|445.78|443.78|447.79|445.79|445.5|443.5|872
1752847200000|2025-07-18 14:00:00|445.65|443.65|445.32|443.32|446.7|444.7|444.61|442.61|874
1752847500000|2025-07-18 14:05:00|445.25|443.25|447.71|445.71|448.13|446.13|444.94|442.94|855
1752847800000|2025-07-18 14:10:00|447.57|445.57|447.23|445.23|448.69|446.69|446.95|444.95|771
1752848100000|2025-07-18 14:15:00|447.24|445.24|441.44|439.44|447.34|445.34|440.9|438.9|927
1752848400000|2025-07-18 14:20:00|441.26|439.26|438.28|436.28|441.55|439.55|438.22|436.22|952
1752848700000|2025-07-18 14:25:00|438.25|436.25|437.54|435.54|438.38|436.38|435.13|433.13|1011
1752849000000|2025-07-18 14:30:00|437.36|435.36|436.01|434.01|439.11|437.11|434.77|432.77|950
1752849300000|2025-07-18 14:35:00|436.03|434.03|435.53|433.53|437.3|435.3|434.8|432.8|964
1752849600000|2025-07-18 14:40:00|435.43|433.43|436.9|434.9|436.9|434.9|433.2|431.2|906
1752849900000|2025-07-18 14:45:00|436.81|434.81|436.67|434.67|438.47|436.47|436.64|434.64|929
1752850200000|2025-07-18 14:50:00|436.89|434.89|438.65|436.65|439.56|437.56|436.89|434.89|845
1752850500000|2025-07-18 14:55:00|438.56|436.56|437.38|435.38|439.53|437.53|437.34|435.34|743
1752850800000|2025-07-18 15:00:00|437.37|435.37|436.5|434.5|437.55|435.55|435.64|433.64|911
1752851100000|2025-07-18 15:05:00|436.59|434.59|436.07|434.07|438.14|436.14|435.88|433.88|756
1752851400000|2025-07-18 15:10:00|436.05|434.05|433.05|431.05|437.35|435.35|432.95|430.95|682
1752851700000|2025-07-18 15:15:00|433.01|431.01|429.53|427.53|434.72|432.72|428.78|426.78|926
1752852000000|2025-07-18 15:20:00|429.45|427.45|428.63|426.63|431.15|429.15|428.45|426.45|865
1752852300000|2025-07-18 15:25:00|428.6|426.6|429.68|427.68|430.71|428.71|427.88|425.88|894
1752852600000|2025-07-18 15:30:00|429.66|427.66|430.4|428.4|431.35|429.35|429.66|427.66|862
1752852900000|2025-07-18 15:35:00|430.35|428.35|429.13|427.13|430.78|428.78|427.97|425.97|890
1752853200000|2025-07-18 15:40:00|429.27|427.27|428.46|426.46|430.04|428.04|426.36|424.36|888
1752853500000|2025-07-18 15:45:00|428.5|426.5|429.97|427.97|430.86|428.86|427.32|425.32|869
1752853800000|2025-07-18 15:50:00|429.95|427.95|430.16|428.16|431.56|429.56|429.95|427.95|855
1752854100000|2025-07-18 15:55:00|430.11|428.11|430.43|428.43|430.82|428.82|429.65|427.65|841
1752854400000|2025-07-18 16:00:00|430.41|428.41|431.41|429.41|432.52|430.52|430.35|428.35|851
1752854700000|2025-07-18 16:05:00|431.42|429.42|429.73|427.73|431.88|429.88|428.64|426.64|906
1752855000000|2025-07-18 16:10:00|429.71|427.71|430.25|428.25|431.54|429.54|429.36|427.36|872
1752855300000|2025-07-18 16:15:00|430.12|428.12|433.06|431.06|433.17|431.17|428.73|426.73|895
1752855600000|2025-07-18 16:20:00|433.12|431.12|433.45|431.45|433.55|431.55|431.9|429.9|917
1752855900000|2025-07-18 16:25:00|433.48|431.48|433.32|431.32|434.08|432.08|432.18|430.18|900
1752856200000|2025-07-18 16:30:00|433.35|431.35|433.12|431.12|434.85|432.85|432.81|430.81|912
1752856500000|2025-07-18 16:35:00|433.1|431.1|435.28|433.28|435.65|433.65|432.46|430.46|972
1752856800000|2025-07-18 16:40:00|435.32|433.32|435.55|433.55|436.97|434.97|435.18|433.18|832
1752857100000|2025-07-18 16:45:00|435.62|433.62|434.46|432.46|436.45|434.45|433.2|431.2|813
1752857400000|2025-07-18 16:50:00|434.45|432.45|434.37|432.37|434.96|432.96|434.05|432.05|787
1752857700000|2025-07-18 16:55:00|434.42|432.42|433.77|431.77|435.16|433.16|432.66|430.66|825
1752858000000|2025-07-18 17:00:00|433.65|431.65|431.39|429.39|434.55|432.55|431.34|429.34|923
1752858300000|2025-07-18 17:05:00|431.44|429.44|432.08|430.08|433.38|431.38|431.29|429.29|861
1752858600000|2025-07-18 17:10:00|432.05|430.05|431.42|429.42|432.53|430.53|430.58|428.58|806
1752858900000|2025-07-18 17:15:00|431.44|429.44|432.57|430.57|432.97|430.97|431.43|429.43|873
1752859200000|2025-07-18 17:20:00|432.56|430.56|433.27|431.27|433.57|431.57|431.95|429.95|886
1752859500000|2025-07-18 17:25:00|433.25|431.25|434.15|432.15|434.35|432.35|432.06|430.06|885
1752859800000|2025-07-18 17:30:00|434.09|432.09|435.75|433.75|435.85|433.85|433.17|431.17|762
1752860100000|2025-07-18 17:35:00|435.81|433.81|436.22|434.22|436.48|434.48|435.78|433.78|812
1752860400000|2025-07-18 17:40:00|436.21|434.21|433.91|431.91|436.29|434.29|433|431|773
1752860700000|2025-07-18 17:45:00|433.93|431.93|434.35|432.35|434.85|432.85|433.75|431.75|910
1752861000000|2025-07-18 17:50:00|434.32|432.32|434.25|432.25|434.64|432.64|432.94|430.94|908
1752861300000|2025-07-18 17:55:00|434.24|432.24|434.57|432.57|435.18|433.18|433.81|431.81|786
1752861600000|2025-07-18 18:00:00|434.59|432.59|434.81|432.81|435.06|433.06|434.06|432.06|848
1752861900000|2025-07-18 18:05:00|434.79|432.79|432.86|430.86|434.8|432.8|432.75|430.75|679
1752862200000|2025-07-18 18:10:00|432.87|430.87|430.97|428.97|432.87|430.87|430.53|428.53|842
1752862500000|2025-07-18 18:15:00|430.95|428.95|430.62|428.62|431.47|429.47|429.42|427.42|933
1752862800000|2025-07-18 18:20:00|430.56|428.56|430.92|428.92|432.14|430.14|429.69|427.69|909
1752863100000|2025-07-18 18:25:00|430.85|428.85|431.44|429.44|431.55|429.55|430.35|428.35|805
1752863400000|2025-07-18 18:30:00|431.43|429.43|430.53|428.53|432.16|430.16|430.04|428.04|749
1752863700000|2025-07-18 18:35:00|430.52|428.52|430.04|428.04|431.64|429.64|430.04|428.04|861
1752864000000|2025-07-18 18:40:00|430.03|428.03|431.06|429.06|431.53|429.53|430.03|428.03|861
1752864300000|2025-07-18 18:45:00|431.07|429.07|431.56|429.56|431.59|429.59|429.19|427.19|886
1752864600000|2025-07-18 18:50:00|431.45|429.45|430.8|428.8|431.95|429.95|429.94|427.94|763
1752864900000|2025-07-18 18:55:00|430.79|428.79|428.54|426.54|430.98|428.98|427.99|425.99|834
1752865200000|2025-07-18 19:00:00|428.45|426.45|426.19|424.19|429.16|427.16|425.42|423.42|910
1752865500000|2025-07-18 19:05:00|426.09|424.09|424.88|422.88|426.13|424.13|423.48|421.48|826
1752865800000|2025-07-18 19:10:00|424.83|422.83|425.62|423.62|425.91|423.91|424.45|422.45|834
1752866100000|2025-07-18 19:15:00|425.55|423.55|428.11|426.11|428.38|426.38|425.48|423.48|748
1752866400000|2025-07-18 19:20:00|428.14|426.14|429.84|427.84|430.05|428.05|427.95|425.95|793
1752866700000|2025-07-18 19:25:00|429.83|427.83|429.26|427.26|430.15|428.15|429.23|427.23|709
1752867000000|2025-07-18 19:30:00|429.23|427.23|429.45|427.45|429.55|427.55|427.64|425.64|773
1752867300000|2025-07-18 19:35:00|429.44|427.44|428.53|426.53|429.55|427.55|428.03|426.03|770
1752867600000|2025-07-18 19:40:00|428.46|426.46|427.06|425.06|428.46|426.46|426.67|424.67|838
1752867900000|2025-07-18 19:45:00|427.05|425.05|425.64|423.64|427.17|425.17|424.55|422.55|855
1752868200000|2025-07-18 19:50:00|425.62|423.62|427.26|425.26|427.65|425.65|424.85|422.85|869
1752868500000|2025-07-18 19:55:00|427.22|425.22|426.71|424.71|427.42|425.42|425.72|423.72|804
1752868800000|2025-07-18 20:00:00|426.69|424.69|425.45|423.45|427.35|425.35|425.04|423.04|904
1752869100000|2025-07-18 20:05:00|425.43|423.43|424.74|422.74|426.57|424.57|423.06|421.06|907
1752869400000|2025-07-18 20:10:00|424.77|422.77|425.24|423.24|425.64|423.64|424.02|422.02|821
1752869700000|2025-07-18 20:15:00|425.27|423.27|423.68|421.68|426|424|423.54|421.54|824
1752870000000|2025-07-18 20:20:00|423.65|421.65|420.82|418.82|425.29|423.29|420.09|418.09|868
1752870300000|2025-07-18 20:25:00|420.83|418.83|417.99|415.99|421.69|419.69|417.12|415.12|858
1752870600000|2025-07-18 20:30:00|418|416|415.32|413.32|419.44|417.44|415.03|413.03|924
1752870900000|2025-07-18 20:35:00|415.28|413.28|416.1|414.1|417.61|415.61|415.11|413.11|940
1752871200000|2025-07-18 20:40:00|416.07|414.07|419.19|417.19|419.41|417.41|414.89|412.89|847
1752871500000|2025-07-18 20:45:00|419.12|417.12|422.32|420.32|422.47|420.47|418.9|416.9|714
1752871800000|2025-07-18 20:50:00|422.4|420.4|422.69|420.69|423.74|421.74|421.1|419.1|671
1752872100000|2025-07-18 20:55:00|422.72|420.72|422.6|420.6|423.52|421.52|422.53|420.53|499
1752908400000|2025-07-19 07:00:00|431.26|429.26|431.46|429.46|431.53|429.53|430.67|428.67|327
1752908700000|2025-07-19 07:05:00|431.44|429.44|431.95|429.95|432.3|430.3|431.29|429.29|186
1752909000000|2025-07-19 07:10:00|432.24|430.24|431.69|429.69|432.24|430.24|430.91|428.91|273
1752909300000|2025-07-19 07:15:00|432|430|432.36|430.36|432.65|430.65|432|430|178
1752909600000|2025-07-19 07:20:00|432.39|430.39|432.75|430.75|432.95|430.95|432.25|430.25|130
1752909900000|2025-07-19 07:25:00|432.48|430.48|431.65|429.65|432.7|430.7|431.65|429.65|113
1752910200000|2025-07-19 07:30:00|431.71|429.71|430.04|428.04|431.76|429.76|429.26|427.26|577
1752910500000|2025-07-19 07:35:00|429.96|427.96|430.12|428.12|430.34|428.34|428.96|426.96|320
1752910800000|2025-07-19 07:40:00|430.14|428.14|430.07|428.07|430.33|428.33|429.5|427.5|203
1752911100000|2025-07-19 07:45:00|430.49|428.49|430.21|428.21|431.15|429.15|429.73|427.73|241
1752911400000|2025-07-19 07:50:00|430.2|428.2|430.05|428.05|430.22|428.22|429.95|427.95|31
1752911700000|2025-07-19 07:55:00|430.08|428.08|430.19|428.19|430.32|428.32|429.59|427.59|212
1752912000000|2025-07-19 08:00:00|429.65|427.65|429.97|427.97|429.99|427.99|429.06|427.06|330
1752912300000|2025-07-19 08:05:00|429.94|427.94|429.44|427.44|430.5|428.5|429.35|427.35|609
1752912600000|2025-07-19 08:10:00|429.48|427.48|427.15|425.15|429.56|427.56|427|425|629
1752912900000|2025-07-19 08:15:00|427.2|425.2|426.97|424.97|428.06|426.06|426.85|424.85|448
1752913200000|2025-07-19 08:20:00|427.28|425.28|426.86|424.86|428.28|426.28|426.65|424.65|533
1752913500000|2025-07-19 08:25:00|426.89|424.89|427.86|425.86|428.41|426.41|426.89|424.89|267
1752913800000|2025-07-19 08:30:00|427.88|425.88|426.15|424.15|427.99|425.99|425.95|423.95|629
1752914100000|2025-07-19 08:35:00|426.13|424.13|427.48|425.48|427.62|425.62|426.13|424.13|613
1752914400000|2025-07-19 08:40:00|427.55|425.55|427.62|425.62|427.64|425.64|426.62|424.62|553
1752914700000|2025-07-19 08:45:00|427.63|425.63|429.04|427.04|429.15|427.15|427.03|425.03|631
1752915000000|2025-07-19 08:50:00|429.05|427.05|428.39|426.39|429.09|427.09|427.53|425.53|669
1752915300000|2025-07-19 08:55:00|428.34|426.34|428.49|426.49|428.65|426.65|427.72|425.72|555
1752915600000|2025-07-19 09:00:00|428.51|426.51|428.83|426.83|429.36|427.36|427.79|425.79|466
1752915900000|2025-07-19 09:05:00|429.09|427.09|429.37|427.37|429.95|427.95|428.82|426.82|348
1752916200000|2025-07-19 09:10:00|429.36|427.36|428.07|426.07|429.71|427.71|428.07|426.07|404
1752916500000|2025-07-19 09:15:00|428.12|426.12|429.09|427.09|429.21|427.21|427.87|425.87|429
1752916800000|2025-07-19 09:20:00|428.47|426.47|428.83|426.83|429.37|427.37|428.14|426.14|588
1752917100000|2025-07-19 09:25:00|428.82|426.82|429.89|427.89|430.18|428.18|428.82|426.82|264
1752917400000|2025-07-19 09:30:00|429.7|427.7|430.55|428.55|430.81|428.81|429.58|427.58|187
1752917700000|2025-07-19 09:35:00|430.76|428.76|430.89|428.89|431.29|429.29|430.48|428.48|355
1752918000000|2025-07-19 09:40:00|430.86|428.86|430.32|428.32|431.24|429.24|430.07|428.07|580
1752918300000|2025-07-19 09:45:00|430.27|428.27|430.39|428.39|430.97|428.97|429.56|427.56|202
1752918600000|2025-07-19 09:50:00|429.95|427.95|428.54|426.54|430.17|428.17|428.27|426.27|304
1752918900000|2025-07-19 09:55:00|428.24|426.24|428.62|426.62|429.09|427.09|428.15|426.15|390
1752919200000|2025-07-19 10:00:00|428.65|426.65|428.3|426.3|428.85|426.85|428.17|426.17|195
1752919500000|2025-07-19 10:05:00|428.32|426.32|428.61|426.61|428.78|426.78|427.91|425.91|189
1752919800000|2025-07-19 10:10:00|427.6|425.6|428.38|426.38|428.43|426.43|427.59|425.59|148
1752920100000|2025-07-19 10:15:00|427.64|425.64|427.6|425.6|427.72|425.72|427.41|425.41|78
1752920400000|2025-07-19 10:20:00|427.91|425.91|428.37|426.37|428.4|426.4|427.85|425.85|393
1752920700000|2025-07-19 10:25:00|428.36|426.36|428.28|426.28|428.54|426.54|427.94|425.94|258
1752921000000|2025-07-19 10:30:00|428.07|426.07|428.45|426.45|428.45|426.45|428.07|426.07|137
1752921600000|2025-07-19 10:40:00|430.58|428.58|430.67|428.67|431.17|429.17|430.31|428.31|603
1752921900000|2025-07-19 10:45:00|430.68|428.68|429.19|427.19|430.9|428.9|428.59|426.59|691
1752922200000|2025-07-19 10:50:00|429.14|427.14|428.37|426.37|429.14|427.14|428.3|426.3|236
1752922500000|2025-07-19 10:55:00|428.33|426.33|428.14|426.14|428.39|426.39|427.7|425.7|417
1752922800000|2025-07-19 11:00:00|428.19|426.19|428.36|426.36|428.63|426.63|427.89|425.89|572
1752923100000|2025-07-19 11:05:00|428.4|426.4|428.7|426.7|429.47|427.47|428.4|426.4|288
1752923400000|2025-07-19 11:10:00|428.71|426.71|425.02|423.02|428.71|426.71|424.98|422.98|540
1752923700000|2025-07-19 11:15:00|425.03|423.03|425.38|423.38|425.39|423.39|423.5|421.5|747
1752924000000|2025-07-19 11:20:00|425.34|423.34|427.01|425.01|427.39|425.39|425.3|423.3|503
1752924300000|2025-07-19 11:25:00|426.99|424.99|427.8|425.8|427.8|425.8|426.96|424.96|407
1752924600000|2025-07-19 11:30:00|427.78|425.78|426.67|424.67|427.8|425.8|426.59|424.59|477
1752924900000|2025-07-19 11:35:00|426.69|424.69|426.48|424.48|426.76|424.76|425.98|423.98|199
1752925200000|2025-07-19 11:40:00|425.97|423.97|425.49|423.49|426.36|424.36|425.07|423.07|257
1752925500000|2025-07-19 11:45:00|425.5|423.5|424.61|422.61|425.72|423.72|424.61|422.61|407
1752925800000|2025-07-19 11:50:00|424.6|422.6|424.33|422.33|425.3|423.3|424|422|722
1752926100000|2025-07-19 11:55:00|423.98|421.98|423.96|421.96|424.72|422.72|423.65|421.65|519
1752926400000|2025-07-19 12:00:00|424.32|422.32|424.01|422.01|424.63|422.63|423.7|421.7|492
1752926700000|2025-07-19 12:05:00|423.99|421.99|423.08|421.08|424.15|422.15|422.25|420.25|726
1752927000000|2025-07-19 12:10:00|423.07|421.07|422.11|420.11|423.18|421.18|421.8|419.8|790
1752927300000|2025-07-19 12:15:00|422.09|420.09|423.05|421.05|423.62|421.62|421.77|419.77|769
1752927600000|2025-07-19 12:20:00|423.03|421.03|423.55|421.55|423.96|421.96|422.61|420.61|562
1752927900000|2025-07-19 12:25:00|423.58|421.58|424.24|422.24|424.96|422.96|423.58|421.58|282
1752928200000|2025-07-19 12:30:00|424.26|422.26|424.3|422.3|425.25|423.25|423.1|421.1|754
1752928500000|2025-07-19 12:35:00|424.49|422.49|424.43|422.43|425.13|423.13|424.3|422.3|441
1752928800000|2025-07-19 12:40:00|424.45|422.45|424.48|422.48|424.87|422.87|424.35|422.35|170
1752929100000|2025-07-19 12:45:00|424.51|422.51|425.77|423.77|425.77|423.77|423.75|421.75|532
1752929400000|2025-07-19 12:50:00|425.82|423.82|425.93|423.93|426.2|424.2|425.26|423.26|634
1752929700000|2025-07-19 12:55:00|425.92|423.92|425.85|423.85|426.1|424.1|425.43|423.43|259
1752930000000|2025-07-19 13:00:00|425.83|423.83|425.75|423.75|426.17|424.17|425.03|423.03|443
1752930300000|2025-07-19 13:05:00|425.83|423.83|423.74|421.74|425.99|423.99|423.02|421.02|563
1752930600000|2025-07-19 13:10:00|423.75|421.75|424.61|422.61|424.64|422.64|423.48|421.48|693
1752930900000|2025-07-19 13:15:00|424.66|422.66|425.55|423.55|425.55|423.55|423.94|421.94|586
1752931200000|2025-07-19 13:20:00|425.49|423.49|424.42|422.42|425.51|423.51|423.96|421.96|384
1752931500000|2025-07-19 13:25:00|424.43|422.43|424.55|422.55|425.15|423.15|424.32|422.32|336
1752931800000|2025-07-19 13:30:00|424.57|422.57|424.63|422.63|424.87|422.87|423.98|421.98|327
1752932100000|2025-07-19 13:35:00|424.8|422.8|424.75|422.75|425.12|423.12|424.44|422.44|483
1752932400000|2025-07-19 13:40:00|424.8|422.8|424.82|422.82|425.35|423.35|423.91|421.91|449
1752932700000|2025-07-19 13:45:00|424.84|422.84|422.81|420.81|425.25|423.25|422.8|420.8|442
1752933000000|2025-07-19 13:50:00|422.61|420.61|422.96|420.96|424.06|422.06|422.4|420.4|718
1752933300000|2025-07-19 13:55:00|422.91|420.91|423.12|421.12|423.24|421.24|421.67|419.67|617
1752933600000|2025-07-19 14:00:00|423.17|421.17|423.5|421.5|423.8|421.8|422.67|420.67|797
1752933900000|2025-07-19 14:05:00|423.52|421.52|422.11|420.11|423.52|421.52|422.09|420.09|525
1752934200000|2025-07-19 14:10:00|422.12|420.12|421.25|419.25|422.24|420.24|421|419|713
1752934500000|2025-07-19 14:15:00|421.23|419.23|422.39|420.39|423.08|421.08|421.1|419.1|676
1752934800000|2025-07-19 14:20:00|422.33|420.33|421.44|419.44|422.59|420.59|420.55|418.55|704
1752935100000|2025-07-19 14:25:00|421.47|419.47|420.18|418.18|421.7|419.7|419.58|417.58|696
1752935400000|2025-07-19 14:30:00|420.13|418.13|420.6|418.6|421.01|419.01|419.05|417.05|713
1752935700000|2025-07-19 14:35:00|420.65|418.65|419.33|417.33|421.26|419.26|419.31|417.31|775
1752936000000|2025-07-19 14:40:00|419.34|417.34|420.53|418.53|420.58|418.58|419.02|417.02|663
1752936300000|2025-07-19 14:45:00|420.54|418.54|419.93|417.93|421.41|419.41|419.29|417.29|754
1752936600000|2025-07-19 14:50:00|419.97|417.97|419.1|417.1|420.3|418.3|418.94|416.94|489
1752936900000|2025-07-19 14:55:00|419.2|417.2|418.4|416.4|419.2|417.2|417.56|415.56|633
1752937200000|2025-07-19 15:00:00|418.47|416.47|419.75|417.75|420.17|418.17|418.25|416.25|750
1752937500000|2025-07-19 15:05:00|419.8|417.8|420.56|418.56|420.59|418.59|419.12|417.12|621
1752937800000|2025-07-19 15:10:00|420.53|418.53|421.3|419.3|421.46|419.46|420.4|418.4|465
1752938100000|2025-07-19 15:15:00|421.12|419.12|423.35|421.35|423.55|421.55|421.1|419.1|681
1752938400000|2025-07-19 15:20:00|423.43|421.43|423.78|421.78|424.04|422.04|423.1|421.1|495
1752938700000|2025-07-19 15:25:00|423.8|421.8|424.49|422.49|424.55|422.55|423.5|421.5|552
1752939000000|2025-07-19 15:30:00|424.44|422.44|423.81|421.81|424.93|422.93|423|421|444
1752939300000|2025-07-19 15:35:00|423.83|421.83|423.83|421.83|424.62|422.62|423.3|421.3|512
1752939600000|2025-07-19 15:40:00|423.8|421.8|424.72|422.72|424.81|422.81|423.8|421.8|465
1752939900000|2025-07-19 15:45:00|424.73|422.73|424.32|422.32|424.74|422.74|423.92|421.92|527
1752940200000|2025-07-19 15:50:00|424.34|422.34|423.62|421.62|424.7|422.7|423.07|421.07|585
1752940500000|2025-07-19 15:55:00|423.67|421.67|423.09|421.09|423.9|421.9|423.07|421.07|309
1752940800000|2025-07-19 16:00:00|422.95|420.95|422.4|420.4|423.25|421.25|422.21|420.21|460
1752941100000|2025-07-19 16:05:00|422.42|420.42|422.33|420.33|422.98|420.98|422.05|420.05|577
1752941400000|2025-07-19 16:10:00|422.35|420.35|421.83|419.83|422.74|420.74|421.7|419.7|650
1752941700000|2025-07-19 16:15:00|421.82|419.82|423.46|421.46|423.5|421.5|421.4|419.4|674
1752942000000|2025-07-19 16:20:00|423.51|421.51|425.45|423.45|425.45|423.45|422.9|420.9|674
1752942300000|2025-07-19 16:25:00|425.54|423.54|427.23|425.23|427.76|425.76|425.1|423.1|614
1752942600000|2025-07-19 16:30:00|427.2|425.2|426.61|424.61|427.78|425.78|426.39|424.39|743
1752942900000|2025-07-19 16:35:00|426.62|424.62|427.46|425.46|428.09|426.09|426.62|424.62|645
1752943200000|2025-07-19 16:40:00|427.55|425.55|427.75|425.75|428.04|426.04|427.29|425.29|522
1752943500000|2025-07-19 16:45:00|427.77|425.77|427.7|425.7|427.88|425.88|426.94|424.94|430
1752943800000|2025-07-19 16:50:00|427.85|425.85|426.7|424.7|428.1|426.1|426.39|424.39|416
1752944100000|2025-07-19 16:55:00|426.65|424.65|427.22|425.22|427.25|425.25|426.48|424.48|467
1752944400000|2025-07-19 17:00:00|427.21|425.21|426.8|424.8|427.66|425.66|426.75|424.75|701
1752944700000|2025-07-19 17:05:00|426.81|424.81|426.35|424.35|426.91|424.91|425.44|423.44|630
1752945000000|2025-07-19 17:10:00|426.34|424.34|426|424|426.35|424.35|425.65|423.65|470
1752945300000|2025-07-19 17:15:00|426.05|424.05|425.54|423.54|426.96|424.96|425.47|423.47|597
1752945600000|2025-07-19 17:20:00|425.43|423.43|425.88|423.88|426.53|424.53|425.3|423.3|548
1752945900000|2025-07-19 17:25:00|425.87|423.87|425.05|423.05|425.99|423.99|424.5|422.5|479
1752946200000|2025-07-19 17:30:00|425.65|423.65|424.36|422.36|425.86|423.86|424.25|422.25|553
1752946500000|2025-07-19 17:35:00|424.17|422.17|424.02|422.02|424.69|422.69|423.7|421.7|317
1752946800000|2025-07-19 17:40:00|424.04|422.04|424.15|422.15|424.48|422.48|423.69|421.69|499
1752947100000|2025-07-19 17:45:00|424.16|422.16|425.51|423.51|425.9|423.9|424.16|422.16|385
1752947400000|2025-07-19 17:50:00|425.52|423.52|425.7|423.7|426.35|424.35|425.33|423.33|470
1752947700000|2025-07-19 17:55:00|425.77|423.77|425.88|423.88|425.95|423.95|423.87|421.87|618
1752948000000|2025-07-19 18:00:00|425.87|423.87|427.7|425.7|427.95|425.95|425.42|423.42|593
1752948300000|2025-07-19 18:05:00|427.72|425.72|429.41|427.41|429.8|427.8|427.69|425.69|541
1752948600000|2025-07-19 18:10:00|429.42|427.42|429.14|427.14|430|428|429.03|427.03|554
1752948900000|2025-07-19 18:15:00|429.15|427.15|428.15|426.15|429.65|427.65|428.15|426.15|531
1752949200000|2025-07-19 18:20:00|428.22|426.22|430.14|428.14|430.2|428.2|428.22|426.22|454
1752949500000|2025-07-19 18:25:00|430.19|428.19|430.25|428.25|430.55|428.55|429.57|427.57|414
1752949800000|2025-07-19 18:30:00|430.27|428.27|430.44|428.44|430.62|428.62|429.97|427.97|275
1752950100000|2025-07-19 18:35:00|430.43|428.43|430.89|428.89|431|429|430.25|428.25|162
1752950400000|2025-07-19 18:40:00|430.85|428.85|429.54|427.54|431.3|429.3|429.26|427.26|376
1752950700000|2025-07-19 18:45:00|429.55|427.55|429.37|427.37|430.13|428.13|428.95|426.95|302
1752951000000|2025-07-19 18:50:00|429.29|427.29|429.6|427.6|429.7|427.7|428.4|426.4|472
1752951300000|2025-07-19 18:55:00|429.63|427.63|429.54|427.54|429.84|427.84|428.97|426.97|289
1752951600000|2025-07-19 19:00:00|429.55|427.55|431.65|429.65|431.65|429.65|429.55|427.55|405
1752951900000|2025-07-19 19:05:00|431.19|429.19|429.37|427.37|431.19|429.19|429.33|427.33|444
1752952200000|2025-07-19 19:10:00|429.35|427.35|431.02|429.02|431.32|429.32|429.1|427.1|418
1752952500000|2025-07-19 19:15:00|430.45|428.45|432.6|430.6|433.1|431.1|430.39|428.39|323
1752952800000|2025-07-19 19:20:00|432.48|430.48|432.45|430.45|433.5|431.5|432.29|430.29|365
1752953100000|2025-07-19 19:25:00|432.18|430.18|434.55|432.55|434.57|432.57|432.13|430.13|321
1752953400000|2025-07-19 19:30:00|435.6|433.6|437.25|435.25|437.8|435.8|435.55|433.55|380
1752953700000|2025-07-19 19:35:00|437.24|435.24|439.1|437.1|439.15|437.15|436.92|434.92|531
1752954000000|2025-07-19 19:40:00|439.05|437.05|441.32|439.32|441.4|439.4|438.7|436.7|314
1752954300000|2025-07-19 19:45:00|441.28|439.28|440.71|438.71|441.28|439.28|438.4|436.4|617
1752954600000|2025-07-19 19:50:00|440.68|438.68|438.86|436.86|440.75|438.75|438.6|436.6|466
1752954900000|2025-07-19 19:55:00|438.88|436.88|439.83|437.83|440|438|438.5|436.5|310
1752955200000|2025-07-19 20:00:00|439.54|437.54|438.58|436.58|439.79|437.79|438.1|436.1|494
1752955500000|2025-07-19 20:05:00|438.59|436.59|440.05|438.05|440.41|438.41|438.28|436.28|607
1752955800000|2025-07-19 20:10:00|440.04|438.04|439.47|437.47|440.5|438.5|439.47|437.47|517
1752956100000|2025-07-19 20:15:00|439.34|437.34|439.62|437.62|439.62|437.62|438.38|436.38|489
1752956400000|2025-07-19 20:20:00|439.57|437.57|439.05|437.05|440.58|438.58|438.79|436.79|390
1752956700000|2025-07-19 20:25:00|439.12|437.12|439.57|437.57|439.7|437.7|438.5|436.5|483
1752957000000|2025-07-19 20:30:00|439.61|437.61|440.68|438.68|440.71|438.71|439.01|437.01|416
1752957300000|2025-07-19 20:35:00|440.67|438.67|442.66|440.66|442.66|440.66|440.5|438.5|538
1752957600000|2025-07-19 20:40:00|442.67|440.67|444.69|442.69|444.7|442.7|442.66|440.66|532
1752957900000|2025-07-19 20:45:00|444.74|442.74|445.25|443.25|445.95|443.95|443.6|441.6|484
1752958200000|2025-07-19 20:50:00|445.27|443.27|445.53|443.53|445.57|443.57|444.5|442.5|602
1752958500000|2025-07-19 20:55:00|445.57|443.57|443.07|441.07|446.25|444.25|443.07|441.07|720
1752958800000|2025-07-19 21:00:00|442.99|440.99|439.92|437.92|444.01|442.01|439.92|437.92|590
1752959100000|2025-07-19 21:05:00|439.91|437.91|437.8|435.8|440.64|438.64|437.7|435.7|625
1752959400000|2025-07-19 21:10:00|437.75|435.75|435.71|433.71|438.37|436.37|435.37|433.37|713
1752959700000|2025-07-19 21:15:00|435.72|433.72|433.3|431.3|437.07|435.07|432.79|430.79|672
1752960000000|2025-07-19 21:20:00|433.36|431.36|432.06|430.06|433.89|431.89|432|430|481
1752960300000|2025-07-19 21:25:00|432|430|435.19|433.19|435.24|433.24|431.9|429.9|655
1752960600000|2025-07-19 21:30:00|435.21|433.21|433.88|431.88|435.24|433.24|433.15|431.15|624
1752960900000|2025-07-19 21:35:00|433.8|431.8|434.5|432.5|435.85|433.85|433.8|431.8|480
1752961200000|2025-07-19 21:40:00|434.6|432.6|434.45|432.45|434.8|432.8|434.3|432.3|144
1752961500000|2025-07-19 21:45:00|434.43|432.43|435.09|433.09|435.09|433.09|433.9|431.9|215
1752961800000|2025-07-19 21:50:00|435.04|433.04|436.7|434.7|436.86|434.86|435.04|433.04|259
1752962100000|2025-07-19 21:55:00|436.71|434.71|437.5|435.5|438.04|436.04|436.5|434.5|290
1752962400000|2025-07-19 22:00:00|437.51|435.51|435.4|433.4|437.58|435.58|435.05|433.05|660
1752962700000|2025-07-19 22:05:00|435.45|433.45|436.83|434.83|437.12|435.12|435.05|433.05|503
1752963000000|2025-07-19 22:10:00|436.8|434.8|437.55|435.55|437.69|435.69|436.8|434.8|510
1752963300000|2025-07-19 22:15:00|438.12|436.12|439.43|437.43|439.9|437.9|438|436|399
1752963600000|2025-07-19 22:20:00|439.4|437.4|437.77|435.77|439.55|437.55|437.2|435.2|314
1752963900000|2025-07-19 22:25:00|437.82|435.82|437.3|435.3|437.93|435.93|437.2|435.2|391
1752964200000|2025-07-19 22:30:00|437.33|435.33|435.97|433.97|437.72|435.72|435.44|433.44|562
1752964500000|2025-07-19 22:35:00|435.93|433.93|435.53|433.53|436.16|434.16|435.1|433.1|152
1752964800000|2025-07-19 22:40:00|435.55|433.55|436.82|434.82|437.35|435.35|435.27|433.27|538
1752965100000|2025-07-19 22:45:00|436.8|434.8|436.4|434.4|437.05|435.05|436.22|434.22|216
1752965400000|2025-07-19 22:50:00|436.45|434.45|437.72|435.72|437.72|435.72|435.95|433.95|425
1752965700000|2025-07-19 22:55:00|437.74|435.74|437.15|435.15|437.9|435.9|437.1|435.1|453
1752966000000|2025-07-19 23:00:00|437.21|435.21|438.12|436.12|438.15|436.15|436.62|434.62|451
1752966300000|2025-07-19 23:05:00|438.07|436.07|438.79|436.79|438.96|436.96|438.07|436.07|399
1752966600000|2025-07-19 23:10:00|438.77|436.77|438.74|436.74|438.98|436.98|438.15|436.15|314
1752966900000|2025-07-19 23:15:00|438.67|436.67|439.02|437.02|439.05|437.05|438.32|436.32|315
1752967200000|2025-07-19 23:20:00|438.48|436.48|437.62|435.62|438.63|436.63|437.59|435.59|367
1752967500000|2025-07-19 23:25:00|437.63|435.63|438.88|436.88|438.89|436.89|436.74|434.74|290
1752967800000|2025-07-19 23:30:00|438.97|436.97|441.27|439.27|441.33|439.33|438.97|436.97|443
1752968100000|2025-07-19 23:35:00|441.33|439.33|441.33|439.33|442.06|440.06|441.05|439.05|696
1752968400000|2025-07-19 23:40:00|441.31|439.31|441.33|439.33|441.87|439.87|441.03|439.03|497
1752968700000|2025-07-19 23:45:00|441.32|439.32|441.27|439.27|441.58|439.58|440.75|438.75|628
1752969000000|2025-07-19 23:50:00|441.3|439.3|442.34|440.34|442.65|440.65|441.23|439.23|460
1752969300000|2025-07-19 23:55:00|442.32|440.32|441.92|439.92|442.76|440.76|441.52|439.52|220
1752969600000|2025-07-20 00:00:00|441.91|439.91|441.19|439.19|442.71|440.71|440.59|438.59|682
1752969900000|2025-07-20 00:05:00|441.15|439.15|439.4|437.4|441.33|439.33|439.3|437.3|598
1752970200000|2025-07-20 00:10:00|439.45|437.45|438.57|436.57|439.66|437.66|438.4|436.4|564
1752970500000|2025-07-20 00:15:00|438.52|436.52|439.38|437.38|440.43|438.43|438.1|436.1|567
1752970800000|2025-07-20 00:20:00|439.37|437.37|439.75|437.75|440.21|438.21|439.1|437.1|380
1752971100000|2025-07-20 00:25:00|438.99|436.99|437.38|435.38|439.04|437.04|437.3|435.3|603
1752971400000|2025-07-20 00:30:00|437.4|435.4|438.24|436.24|438.83|436.83|436.9|434.9|621
1752971700000|2025-07-20 00:35:00|438.25|436.25|438.4|436.4|439.77|437.77|437.95|435.95|697
1752972000000|2025-07-20 00:40:00|438.49|436.49|438.15|436.15|438.87|436.87|437.95|435.95|613
1752972300000|2025-07-20 00:45:00|438.23|436.23|438.79|436.79|439.31|437.31|437.9|435.9|613
1752972600000|2025-07-20 00:50:00|438.7|436.7|439.6|437.6|440.47|438.47|438.33|436.33|493
1752972900000|2025-07-20 00:55:00|439.55|437.55|439.07|437.07|440.15|438.15|438.8|436.8|500
1752973200000|2025-07-20 01:00:00|439.03|437.03|439.48|437.48|439.96|437.96|438.86|436.86|516
1752973500000|2025-07-20 01:05:00|439.44|437.44|440.8|438.8|441.35|439.35|439.44|437.44|653
1752973800000|2025-07-20 01:10:00|440.85|438.85|440.4|438.4|441.66|439.66|440.4|438.4|483
1752974100000|2025-07-20 01:15:00|440.32|438.32|440.79|438.79|441.2|439.2|440.16|438.16|494
1752974400000|2025-07-20 01:20:00|440.78|438.78|442.1|440.1|442.57|440.57|440.71|438.71|687
1752974700000|2025-07-20 01:25:00|442.13|440.13|440.17|438.17|442.57|440.57|440.14|438.14|575
1752975000000|2025-07-20 01:30:00|440.15|438.15|440.94|438.94|441.32|439.32|439.9|437.9|608
1752975300000|2025-07-20 01:35:00|440.99|438.99|439.51|437.51|441.13|439.13|438.6|436.6|602
1752975600000|2025-07-20 01:40:00|439.63|437.63|441.2|439.2|441.64|439.64|439.55|437.55|693
1752975900000|2025-07-20 01:45:00|441.23|439.23|440.74|438.74|441.57|439.57|440.64|438.64|695
1752976200000|2025-07-20 01:50:00|440.75|438.75|439.9|437.9|441.48|439.48|439.75|437.75|735
1752976500000|2025-07-20 01:55:00|439.91|437.91|439.19|437.19|440.28|438.28|438.95|436.95|624
1752976800000|2025-07-20 02:00:00|439.17|437.17|439.14|437.14|440.13|438.13|438.04|436.04|711
1752977100000|2025-07-20 02:05:00|439.13|437.13|438.21|436.21|439.58|437.58|438.18|436.18|367
1752977400000|2025-07-20 02:10:00|438.19|436.19|438.8|436.8|439.4|437.4|437.6|435.6|433
1752977700000|2025-07-20 02:15:00|438.82|436.82|438.32|436.32|439.6|437.6|438.2|436.2|488
1752978000000|2025-07-20 02:20:00|438.3|436.3|438.98|436.98|439.88|437.88|438.3|436.3|450
1752978300000|2025-07-20 02:25:00|439.07|437.07|438.18|436.18|439.17|437.17|438.15|436.15|457
1752978600000|2025-07-20 02:30:00|438.14|436.14|440.72|438.72|440.77|438.77|437.35|435.35|589
1752978900000|2025-07-20 02:35:00|440.73|438.73|439.96|437.96|441.14|439.14|439.2|437.2|416
1752979200000|2025-07-20 02:40:00|440.25|438.25|439.74|437.74|440.37|438.37|439.65|437.65|264
1752979500000|2025-07-20 02:45:00|439.45|437.45|439.96|437.96|441.02|439.02|439.15|437.15|569
1752979800000|2025-07-20 02:50:00|439.99|437.99|438.72|436.72|440.1|438.1|438.69|436.69|415
1752980100000|2025-07-20 02:55:00|438.89|436.89|439.19|437.19|439.5|437.5|438.71|436.71|441
1752980400000|2025-07-20 03:00:00|439.18|437.18|438.72|436.72|439.41|437.41|438.43|436.43|414
1752980700000|2025-07-20 03:05:00|438.77|436.77|438.77|436.77|439.34|437.34|438.45|436.45|378
1752981000000|2025-07-20 03:10:00|438.79|436.79|438.88|436.88|438.95|436.95|437.94|435.94|373
1752981300000|2025-07-20 03:15:00|438.83|436.83|438.54|436.54|438.95|436.95|437.88|435.88|503
1752981600000|2025-07-20 03:20:00|438.53|436.53|438.58|436.58|439.25|437.25|438.41|436.41|309
1752981900000|2025-07-20 03:25:00|438.55|436.55|440.5|438.5|441.15|439.15|438.55|436.55|552
1752982200000|2025-07-20 03:30:00|440.52|438.52|441.96|439.96|443|441|440.5|438.5|593
1752982500000|2025-07-20 03:35:00|441.85|439.85|443.7|441.7|444.45|442.45|441.72|439.72|629
1752982800000|2025-07-20 03:40:00|443.8|441.8|441.39|439.39|443.8|441.8|441.03|439.03|470
1752983100000|2025-07-20 03:45:00|441.34|439.34|440.94|438.94|441.39|439.39|440.3|438.3|468
1752983400000|2025-07-20 03:50:00|440.97|438.97|440.2|438.2|441.02|439.02|439.88|437.88|351
1752983700000|2025-07-20 03:55:00|440.25|438.25|439.95|437.95|440.55|438.55|439.65|437.65|292
1752984000000|2025-07-20 04:00:00|439.94|437.94|439.44|437.44|440.39|438.39|439.17|437.17|388
1752984300000|2025-07-20 04:05:00|439.46|437.46|440.23|438.23|440.93|438.93|439.39|437.39|583
1752984600000|2025-07-20 04:10:00|440.24|438.24|440.57|438.57|440.85|438.85|439.8|437.8|539
1752984900000|2025-07-20 04:15:00|440.6|438.6|439.89|437.89|440.93|438.93|439.2|437.2|402
1752985200000|2025-07-20 04:20:00|439.24|437.24|439.15|437.15|439.81|437.81|439.07|437.07|553
1752985500000|2025-07-20 04:25:00|439.18|437.18|439.37|437.37|439.5|437.5|439.05|437.05|276
1752985800000|2025-07-20 04:30:00|439.34|437.34|438.95|436.95|439.55|437.55|438.61|436.61|445
1752986100000|2025-07-20 04:35:00|438.97|436.97|437.39|435.39|438.97|436.97|437.14|435.14|478
1752986400000|2025-07-20 04:40:00|437.26|435.26|436.13|434.13|437.4|435.4|436.11|434.11|460
1752986700000|2025-07-20 04:45:00|436.11|434.11|437|435|437.88|435.88|435.94|433.94|427
1752987000000|2025-07-20 04:50:00|437.22|435.22|437.55|435.55|438.84|436.84|437|435|475
1752987300000|2025-07-20 04:55:00|437.61|435.61|437.09|435.09|438.03|436.03|436.72|434.72|331
1752987600000|2025-07-20 05:00:00|437.1|435.1|436.74|434.74|437.81|435.81|436.48|434.48|247
1752987900000|2025-07-20 05:05:00|436.96|434.96|436.25|434.25|437.25|435.25|436.05|434.05|292
1752988200000|2025-07-20 05:10:00|436.3|434.3|437.18|435.18|437.38|435.38|436.23|434.23|378
1752988500000|2025-07-20 05:15:00|437.19|435.19|437.38|435.38|437.7|435.7|436.67|434.67|357
1752988800000|2025-07-20 05:20:00|437.45|435.45|436.05|434.05|437.45|435.45|436.05|434.05|327
1752989100000|2025-07-20 05:25:00|436.15|434.15|436.61|434.61|436.81|434.81|436.15|434.15|293
1752989400000|2025-07-20 05:30:00|436.6|434.6|436.42|434.42|437.07|435.07|436.37|434.37|132
1752989700000|2025-07-20 05:35:00|436.57|434.57|437.12|435.12|437.25|435.25|436.39|434.39|181
1752990000000|2025-07-20 05:40:00|437.07|435.07|438.73|436.73|438.73|436.73|436.85|434.85|426
1752990300000|2025-07-20 05:45:00|438.66|436.66|440.1|438.1|440.25|438.25|438.59|436.59|270
1752990600000|2025-07-20 05:50:00|439.64|437.64|440.65|438.65|440.69|438.69|439.64|437.64|478
1752990900000|2025-07-20 05:55:00|440.73|438.73|441.55|439.55|442.45|440.45|440.7|438.7|458
1752991200000|2025-07-20 06:00:00|441.62|439.62|440.35|438.35|441.75|439.75|440.04|438.04|382
1752991500000|2025-07-20 06:05:00|440.02|438.02|441.59|439.59|441.59|439.59|440.02|438.02|415
1752991800000|2025-07-20 06:10:00|441.6|439.6|440.83|438.83|441.6|439.6|440.35|438.35|243
1752992100000|2025-07-20 06:15:00|440.77|438.77|441.14|439.14|441.76|439.76|440.45|438.45|420
1752992400000|2025-07-20 06:20:00|441.12|439.12|441.46|439.46|441.69|439.69|440.44|438.44|538
1752992700000|2025-07-20 06:25:00|441.45|439.45|442.75|440.75|443.28|441.28|441.11|439.11|504
1752993000000|2025-07-20 06:30:00|442.23|440.23|442.46|440.46|442.69|440.69|442.23|440.23|139
1752993300000|2025-07-20 06:35:00|441.59|439.59|440.35|438.35|442.14|440.14|440.03|438.03|412
1752993600000|2025-07-20 06:40:00|440.36|438.36|441.55|439.55|441.62|439.62|440.23|438.23|239
1752994200000|2025-07-20 06:50:00|441.12|439.12|440.16|438.16|441.15|439.15|440.11|438.11|234
1752994500000|2025-07-20 06:55:00|440.77|438.77|439.93|437.93|440.81|438.81|439.55|437.55|397
1752994800000|2025-07-20 07:00:00|439.94|437.94|439.72|437.72|440.88|438.88|439.58|437.58|409
1752995100000|2025-07-20 07:05:00|439.75|437.75|441.03|439.03|442.41|440.41|439.75|437.75|533
1752995400000|2025-07-20 07:10:00|441.01|439.01|441.2|439.2|441.5|439.5|440.96|438.96|132
1752995700000|2025-07-20 07:15:00|442.61|440.61|443.34|441.34|443.37|441.37|442.61|440.61|364
1752996000000|2025-07-20 07:20:00|443.35|441.35|443.15|441.15|443.46|441.46|442.96|440.96|138
1752996300000|2025-07-20 07:25:00|443.22|441.22|443.51|441.51|443.66|441.66|442.75|440.75|313
1752996600000|2025-07-20 07:30:00|443.48|441.48|443.6|441.6|443.65|441.65|442.75|440.75|379
1752996900000|2025-07-20 07:35:00|443.65|441.65|444.21|442.21|444.36|442.36|443.12|441.12|340
1752997200000|2025-07-20 07:40:00|444.3|442.3|443.81|441.81|445.19|443.19|443.77|441.77|648
1752997500000|2025-07-20 07:45:00|443.85|441.85|444.51|442.51|445.06|443.06|443.55|441.55|600
1752997800000|2025-07-20 07:50:00|444.45|442.45|442.76|440.76|444.7|442.7|442.7|440.7|574
1752998100000|2025-07-20 07:55:00|442.75|440.75|442.78|440.78|443.01|441.01|442.38|440.38|451
1752998400000|2025-07-20 08:00:00|442.6|440.6|445.06|443.06|445.15|443.15|442.55|440.55|508
1752998700000|2025-07-20 08:05:00|445.09|443.09|444.32|442.32|445.24|443.24|443.63|441.63|728
1752999000000|2025-07-20 08:10:00|444.24|442.24|443.98|441.98|444.49|442.49|443.35|441.35|487
1752999300000|2025-07-20 08:15:00|443.93|441.93|444.18|442.18|444.77|442.77|443.45|441.45|576
1752999600000|2025-07-20 08:20:00|444.14|442.14|444.16|442.16|444.27|442.27|443.45|441.45|588
1752999900000|2025-07-20 08:25:00|444.21|442.21|444.9|442.9|445.25|443.25|443.95|441.95|277
1753000200000|2025-07-20 08:30:00|444.43|442.43|445.43|443.43|445.49|443.49|444.22|442.22|537
1753000500000|2025-07-20 08:35:00|445.38|443.38|446.18|444.18|446.2|444.2|444.95|442.95|443
1753000800000|2025-07-20 08:40:00|446.2|444.2|446.43|444.43|446.5|444.5|445.42|443.42|620
1753001100000|2025-07-20 08:45:00|446.37|444.37|446.62|444.62|447.48|445.48|445.86|443.86|580
1753001400000|2025-07-20 08:50:00|446.64|444.64|446.78|444.78|447.05|445.05|446.35|444.35|616
1753001700000|2025-07-20 08:55:00|446.73|444.73|447.36|445.36|447.44|445.44|446.17|444.17|426
1753002000000|2025-07-20 09:00:00|447.33|445.33|447.88|445.88|449.13|447.13|447.3|445.3|459
1753002300000|2025-07-20 09:05:00|447.85|445.85|446.62|444.62|448.04|446.04|445.87|443.87|647
1753002600000|2025-07-20 09:10:00|446.53|444.53|445.31|443.31|446.65|444.65|445.13|443.13|304
1753002900000|2025-07-20 09:15:00|445.3|443.3|447.25|445.25|447.4|445.4|445.14|443.14|492
1753003200000|2025-07-20 09:20:00|447.2|445.2|445.44|443.44|447.2|445.2|444.4|442.4|513
1753003500000|2025-07-20 09:25:00|445.45|443.45|445.2|443.2|446.55|444.55|444.65|442.65|372
1753003800000|2025-07-20 09:30:00|445.13|443.13|447.73|445.73|447.92|445.92|445.13|443.13|365
1753004100000|2025-07-20 09:35:00|447.79|445.79|448.21|446.21|448.65|446.65|447.45|445.45|488
1753004400000|2025-07-20 09:40:00|448.25|446.25|448|446|448.35|446.35|447.51|445.51|290
1753004700000|2025-07-20 09:45:00|447.98|445.98|449.26|447.26|449.84|447.84|447.89|445.89|452
1753005000000|2025-07-20 09:50:00|449.36|447.36|449.44|447.44|449.7|447.7|449.1|447.1|334
1753005300000|2025-07-20 09:55:00|449.41|447.41|447.77|445.77|449.64|447.64|447.7|445.7|250
1753005600000|2025-07-20 10:00:00|447.74|445.74|446.88|444.88|448.57|446.57|446.6|444.6|508
1753005900000|2025-07-20 10:05:00|446.87|444.87|447.57|445.57|448.27|446.27|446.67|444.67|540
1753006200000|2025-07-20 10:10:00|447.58|445.58|446.65|444.65|447.66|445.66|446.46|444.46|288
1753006500000|2025-07-20 10:15:00|446.8|444.8|446.61|444.61|447.03|445.03|446.4|444.4|282
1753006800000|2025-07-20 10:20:00|446.67|444.67|447.3|445.3|447.7|445.7|446.38|444.38|553
1753007100000|2025-07-20 10:25:00|447.29|445.29|448.23|446.23|448.28|446.28|447|445|541
1753007400000|2025-07-20 10:30:00|448.26|446.26|447.34|445.34|448.65|446.65|447.23|445.23|709
1753007700000|2025-07-20 10:35:00|447.35|445.35|447.4|445.4|447.88|445.88|447.1|445.1|474
1753008000000|2025-07-20 10:40:00|447.42|445.42|448.19|446.19|448.19|446.19|447.3|445.3|452
1753008300000|2025-07-20 10:45:00|447.69|445.69|447.77|445.77|447.83|445.83|447.2|445.2|261
1753008600000|2025-07-20 10:50:00|448.5|446.5|447.21|445.21|448.95|446.95|447|445|457
1753008900000|2025-07-20 10:55:00|447.19|445.19|446.1|444.1|447.19|445.19|445.7|443.7|543
1753009200000|2025-07-20 11:00:00|446.15|444.15|446.95|444.95|447.17|445.17|446|444|538
1753009500000|2025-07-20 11:05:00|446.97|444.97|447.38|445.38|447.84|445.84|446.5|444.5|554
1753009800000|2025-07-20 11:10:00|447.35|445.35|447.93|445.93|448.47|446.47|447.21|445.21|540
1753010100000|2025-07-20 11:15:00|447.94|445.94|449.27|447.27|449.47|447.47|447.72|445.72|563
1753010400000|2025-07-20 11:20:00|449.34|447.34|448.94|446.94|450.6|448.6|448.17|446.17|608
1753010700000|2025-07-20 11:25:00|448.93|446.93|448.19|446.19|448.98|446.98|447.98|445.98|634
1753011000000|2025-07-20 11:30:00|448.21|446.21|448.39|446.39|448.4|446.4|447.47|445.47|372
1753011300000|2025-07-20 11:35:00|448.34|446.34|448.75|446.75|449.26|447.26|448.34|446.34|523
1753011600000|2025-07-20 11:40:00|448.1|446.1|449.53|447.53|449.58|447.58|447.88|445.88|484
1753011900000|2025-07-20 11:45:00|449.48|447.48|451.5|449.5|451.65|449.65|449.25|447.25|708
1753012200000|2025-07-20 11:50:00|451.52|449.52|450.42|448.42|451.55|449.55|450.28|448.28|615
1753012500000|2025-07-20 11:55:00|450.37|448.37|449.98|447.98|450.45|448.45|449.2|447.2|516
1753012800000|2025-07-20 12:00:00|450.03|448.03|448.41|446.41|450.03|448.03|448|446|498
1753013100000|2025-07-20 12:05:00|448.46|446.46|450.05|448.05|450.61|448.61|448.4|446.4|507
1753013400000|2025-07-20 12:10:00|450.04|448.04|449.21|447.21|450.15|448.15|448.49|446.49|479
1753013700000|2025-07-20 12:15:00|449.25|447.25|448.74|446.74|449.7|447.7|448|446|611
1753014000000|2025-07-20 12:20:00|448.75|446.75|449.75|447.75|449.8|447.8|448.3|446.3|590
1753014300000|2025-07-20 12:25:00|449.77|447.77|448.11|446.11|450.07|448.07|447.96|445.96|579
1753014600000|2025-07-20 12:30:00|448.16|446.16|448.37|446.37|448.85|446.85|447.5|445.5|501
1753014900000|2025-07-20 12:35:00|448.39|446.39|447.89|445.89|448.81|446.81|447.7|445.7|686
1753015200000|2025-07-20 12:40:00|447.85|445.85|447.36|445.36|448.39|446.39|447.27|445.27|581
1753015500000|2025-07-20 12:45:00|447.35|445.35|448.51|446.51|448.56|446.56|447.15|445.15|694
1753015800000|2025-07-20 12:50:00|448.49|446.49|449.21|447.21|449.75|447.75|448.15|446.15|525
1753016100000|2025-07-20 12:55:00|449.22|447.22|450.13|448.13|450.15|448.15|449.1|447.1|644
1753016400000|2025-07-20 13:00:00|450.12|448.12|450.43|448.43|450.67|448.67|449.68|447.68|701
1753016700000|2025-07-20 13:05:00|450.46|448.46|451.1|449.1|451.46|449.46|450.3|448.3|623
1753017000000|2025-07-20 13:10:00|451.17|449.17|451.56|449.56|451.66|449.66|450.77|448.77|514
1753017300000|2025-07-20 13:15:00|451.6|449.6|451.75|449.75|451.78|449.78|450.97|448.97|504
1753017600000|2025-07-20 13:20:00|451.69|449.69|452.1|450.1|452.22|450.22|450.99|448.99|408
1753017900000|2025-07-20 13:25:00|452.11|450.11|451.48|449.48|452.11|450.11|451.45|449.45|585
1753018200000|2025-07-20 13:30:00|451.45|449.45|452.2|450.2|452.25|450.25|451.45|449.45|544
1753018500000|2025-07-20 13:35:00|452.13|450.13|452.75|450.75|452.9|450.9|452|450|604
1753018800000|2025-07-20 13:40:00|452.79|450.79|453.05|451.05|453.25|451.25|452.48|450.48|633
1753019100000|2025-07-20 13:45:00|453|451|453.65|451.65|453.67|451.67|452.8|450.8|475
1753019400000|2025-07-20 13:50:00|453.75|451.75|454.55|452.55|454.92|452.92|453.55|451.55|560
1753019700000|2025-07-20 13:55:00|454.58|452.58|454.5|452.5|454.77|452.77|454.2|452.2|515
1753020000000|2025-07-20 14:00:00|454.52|452.52|452.74|450.74|454.53|452.53|452.61|450.61|722
1753020300000|2025-07-20 14:05:00|452.79|450.79|451.5|449.5|453.61|451.61|451.3|449.3|755
1753020600000|2025-07-20 14:10:00|451.49|449.49|450.75|448.75|451.57|449.57|448.9|446.9|850
1753020900000|2025-07-20 14:15:00|450.72|448.72|451.9|449.9|452.09|450.09|449.6|447.6|770
1753021200000|2025-07-20 14:20:00|451.95|449.95|452.39|450.39|452.97|450.97|451.69|449.69|623
1753021500000|2025-07-20 14:25:00|452.45|450.45|451.7|449.7|452.82|450.82|450.78|448.78|687
1753021800000|2025-07-20 14:30:00|451.75|449.75|452.71|450.71|453.15|451.15|451.49|449.49|760
1753022100000|2025-07-20 14:35:00|452.82|450.82|453.36|451.36|453.5|451.5|452.75|450.75|645
1753022400000|2025-07-20 14:40:00|453.37|451.37|452.42|450.42|453.63|451.63|452.39|450.39|567
1753022700000|2025-07-20 14:45:00|452.45|450.45|451.52|449.52|452.64|450.64|451.15|449.15|624
1753023000000|2025-07-20 14:50:00|451.55|449.55|450.85|448.85|451.77|449.77|450.2|448.2|611
1753023300000|2025-07-20 14:55:00|450.91|448.91|451.14|449.14|451.23|449.23|450.4|448.4|651
1753023600000|2025-07-20 15:00:00|451.25|449.25|450.41|448.41|451.34|449.34|450.11|448.11|690
1753023900000|2025-07-20 15:05:00|450.65|448.65|450.83|448.83|451.4|449.4|450.52|448.52|403
1753024200000|2025-07-20 15:10:00|450.8|448.8|452.44|450.44|452.46|450.46|450.7|448.7|530
1753024500000|2025-07-20 15:15:00|452.45|450.45|451.14|449.14|452.68|450.68|450.92|448.92|752
1753024800000|2025-07-20 15:20:00|451.11|449.11|451.4|449.4|451.59|449.59|450.35|448.35|472
1753025100000|2025-07-20 15:25:00|451.42|449.42|453.26|451.26|453.48|451.48|451.13|449.13|579
1753025400000|2025-07-20 15:30:00|453.25|451.25|453.67|451.67|453.96|451.96|452.6|450.6|799
1753025700000|2025-07-20 15:35:00|453.77|451.77|453.92|451.92|454.2|452.2|453.31|451.31|602
1753026000000|2025-07-20 15:40:00|453.96|451.96|453.63|451.63|454.85|452.85|453.08|451.08|507
1753026300000|2025-07-20 15:45:00|453.61|451.61|454.55|452.55|455.66|453.66|453.35|451.35|511
1753026600000|2025-07-20 15:50:00|454.58|452.58|455.59|453.59|456.2|454.2|454.33|452.33|604
1753026900000|2025-07-20 15:55:00|455.57|453.57|454.9|452.9|455.58|453.58|454.54|452.54|409
1753027200000|2025-07-20 16:00:00|455|453|455.82|453.82|456.95|454.95|454.5|452.5|612
1753027500000|2025-07-20 16:05:00|455.8|453.8|456.5|454.5|457.02|455.02|455.38|453.38|735
1753027800000|2025-07-20 16:10:00|456.52|454.52|457.06|455.06|458.52|456.52|455.43|453.43|651
1753028100000|2025-07-20 16:15:00|457.07|455.07|456.43|454.43|458.05|456.05|455.99|453.99|671
1753028400000|2025-07-20 16:20:00|456.41|454.41|454.32|452.32|456.59|454.59|454|452|532
1753028700000|2025-07-20 16:25:00|454.27|452.27|457.44|455.44|457.44|455.44|454.2|452.2|608
1753029000000|2025-07-20 16:30:00|457.48|455.48|458.2|456.2|458.59|456.59|457.1|455.1|650
1753029300000|2025-07-20 16:35:00|458.25|456.25|458.47|456.47|458.9|456.9|458.06|456.06|644
1753029600000|2025-07-20 16:40:00|458.49|456.49|459.31|457.31|459.71|457.71|458.3|456.3|560
1753029900000|2025-07-20 16:45:00|459.29|457.29|458.91|456.91|459.32|457.32|457.86|455.86|655
1753030200000|2025-07-20 16:50:00|458.82|456.82|457.99|455.99|459.44|457.44|457.55|455.55|643
1753030500000|2025-07-20 16:55:00|457.88|455.88|456.76|454.76|457.92|455.92|456.3|454.3|473
1753030800000|2025-07-20 17:00:00|456.77|454.77|451.91|449.91|456.77|454.77|450.4|448.4|828
1753031100000|2025-07-20 17:05:00|451.96|449.96|453.81|451.81|454.9|452.9|451.5|449.5|684
1753031400000|2025-07-20 17:10:00|453.8|451.8|455.01|453.01|455.01|453.01|452.2|450.2|807
1753031700000|2025-07-20 17:15:00|455.05|453.05|456.95|454.95|457.11|455.11|453.18|451.18|857
1753032000000|2025-07-20 17:20:00|457.02|455.02|456.04|454.04|457.81|455.81|455.55|453.55|720
1753032300000|2025-07-20 17:25:00|456.08|454.08|455.99|453.99|456.45|454.45|454.75|452.75|685
1753032600000|2025-07-20 17:30:00|456|454|455.22|453.22|456.19|454.19|454.84|452.84|530
1753032900000|2025-07-20 17:35:00|455.07|453.07|454.58|452.58|455.21|453.21|453.9|451.9|688
1753033200000|2025-07-20 17:40:00|454.62|452.62|453|451|454.63|452.63|451.3|449.3|831
1753033500000|2025-07-20 17:45:00|453.02|451.02|452.52|450.52|453.11|451.11|451.45|449.45|822
1753033800000|2025-07-20 17:50:00|452.53|450.53|451.34|449.34|453.37|451.37|450.9|448.9|836
1753034100000|2025-07-20 17:55:00|451.46|449.46|450.92|448.92|452.06|450.06|450.3|448.3|779
1753034400000|2025-07-20 18:00:00|450.9|448.9|452.35|450.35|452.79|450.79|450.74|448.74|729
1753034700000|2025-07-20 18:05:00|452.37|450.37|451.3|449.3|452.98|450.98|451.17|449.17|622
1753035000000|2025-07-20 18:10:00|451.32|449.32|450.44|448.44|451.73|449.73|450|448|736
1753035300000|2025-07-20 18:15:00|450.43|448.43|449.4|447.4|450.85|448.85|448.53|446.53|749
1753035600000|2025-07-20 18:20:00|449.46|447.46|449.68|447.68|450.17|448.17|448.9|446.9|819
1753035900000|2025-07-20 18:25:00|449.75|447.75|449.83|447.83|450.97|448.97|449.59|447.59|701
1753036200000|2025-07-20 18:30:00|449.82|447.82|449.94|447.94|450.36|448.36|448.13|446.13|748
1753036500000|2025-07-20 18:35:00|449.96|447.96|449.92|447.92|450.75|448.75|449.5|447.5|617
1753036800000|2025-07-20 18:40:00|449.85|447.85|450|448|450.18|448.18|449.14|447.14|579
1753037100000|2025-07-20 18:45:00|450.05|448.05|451.88|449.88|452.56|450.56|450.05|448.05|709
1753037400000|2025-07-20 18:50:00|451.69|449.69|453.02|451.02|453.04|451.04|451.56|449.56|710
1753037700000|2025-07-20 18:55:00|452.97|450.97|453.56|451.56|453.82|451.82|452.93|450.93|474
1753038000000|2025-07-20 19:00:00|453.51|451.51|454.18|452.18|454.48|452.48|453.4|451.4|525
1753038300000|2025-07-20 19:05:00|454.13|452.13|455.27|453.27|455.27|453.27|453.98|451.98|418
1753038600000|2025-07-20 19:10:00|455.28|453.28|455.5|453.5|455.95|453.95|454.95|452.95|598
1753038900000|2025-07-20 19:15:00|455.55|453.55|454.5|452.5|456.15|454.15|454.28|452.28|613
1753039200000|2025-07-20 19:20:00|454.51|452.51|455.16|453.16|455.52|453.52|454.41|452.41|580
1753039500000|2025-07-20 19:25:00|455.17|453.17|454.96|452.96|455.68|453.68|454.77|452.77|550
1753039800000|2025-07-20 19:30:00|455.05|453.05|455.15|453.15|455.15|453.15|453.88|451.88|271
1753040100000|2025-07-20 19:35:00|455.09|453.09|455.39|453.39|455.95|453.95|454.79|452.79|432
1753040400000|2025-07-20 19:40:00|455.31|453.31|454.46|452.46|455.97|453.97|454.41|452.41|562
1753040700000|2025-07-20 19:45:00|454.49|452.49|455.89|453.89|455.92|453.92|454.49|452.49|568
1753041000000|2025-07-20 19:50:00|455.88|453.88|458.42|450.42|458.63|454.01|455.07|450.01|599
1753041300000|2025-07-20 19:55:00|458.41|450.41|456.54|448.54|458.41|450.41|456.49|448.49|610
1753041600000|2025-07-20 20:00:00|456.53|448.53|453.54|445.54|456.88|448.88|453.16|445.16|769
1753041900000|2025-07-20 20:05:00|453.49|445.49|453.85|445.85|454.43|446.43|452.01|444.01|881
1753042200000|2025-07-20 20:10:00|453.86|445.86|453.92|445.92|453.92|445.92|452.64|444.64|658
1753042500000|2025-07-20 20:15:00|453.95|445.95|455.01|447.01|456.03|448.03|453.94|445.94|483
1753042800000|2025-07-20 20:20:00|454.91|446.91|455.27|447.27|455.48|447.48|453.72|445.72|639
1753043100000|2025-07-20 20:25:00|455.23|447.23|454.86|446.86|455.86|447.86|454.72|446.72|499
1753043400000|2025-07-20 20:30:00|454.85|446.85|454.55|446.55|455.57|447.57|454.52|446.52|595
1753043700000|2025-07-20 20:35:00|454.54|446.54|455.7|447.7|455.7|447.7|454.33|446.33|588
1753044000000|2025-07-20 20:40:00|455.66|447.66|455.83|447.83|456.16|448.16|455.38|447.38|383
1753044300000|2025-07-20 20:45:00|455.84|447.84|456.87|448.87|456.87|448.87|455.71|447.71|492
1753044600000|2025-07-20 20:50:00|456.89|448.89|456.93|448.93|457.76|449.76|456.79|448.79|430
1753044900000|2025-07-20 20:55:00|456.94|448.94|455.08|447.08|457.01|449.01|454.85|446.85|566
1753045200000|2025-07-20 21:00:00|455.09|447.09|450.33|448.33|455.32|448.98|450.19|445.6|620
1753045500000|2025-07-20 21:05:00|450.34|448.34|449.99|447.99|451.08|449.08|449.89|447.89|608
1753045800000|2025-07-20 21:10:00|450.01|448.01|449.55|447.55|450.27|448.27|448.11|446.11|652
1753046100000|2025-07-20 21:15:00|449.59|447.59|449.1|447.1|449.59|447.59|448.16|446.16|748
1753046400000|2025-07-20 21:20:00|449.09|447.09|451.36|449.36|451.36|449.36|448.46|446.46|419
1753046700000|2025-07-20 21:25:00|451.35|449.35|452.42|450.42|452.73|450.73|451.22|449.22|469
1753047000000|2025-07-20 21:30:00|452.44|450.44|453.04|451.04|453.14|451.14|452.16|450.16|435
1753047300000|2025-07-20 21:35:00|453.05|451.05|451.63|449.63|453.34|451.34|450.95|448.95|339
1753047600000|2025-07-20 21:40:00|451.62|449.62|451.56|449.56|452.12|450.12|451.38|449.38|149
1753047900000|2025-07-20 21:45:00|451.54|449.54|452.41|450.41|452.51|450.51|451.52|449.52|100
1753048200000|2025-07-20 21:50:00|452.42|450.42|452.74|450.74|453.54|451.54|452.38|450.38|149
1753048500000|2025-07-20 21:55:00|452.73|450.73|454.11|452.11|454.11|452.11|452.72|450.72|232
1753048800000|2025-07-20 22:00:00|454.17|452.17|451.36|449.36|454.55|452.55|451.35|449.35|669
1753049100000|2025-07-20 22:05:00|451.39|449.39|450.13|448.13|452.84|450.84|448.4|446.4|751
1753049400000|2025-07-20 22:10:00|450.2|448.2|446.9|444.9|450.2|448.2|445.72|443.72|917
1753049700000|2025-07-20 22:15:00|446.92|444.92|443.96|441.96|448.12|446.12|439.21|437.21|994
1753050000000|2025-07-20 22:20:00|443.98|441.98|445.79|443.79|446.82|444.82|442.58|440.58|938
1753050300000|2025-07-20 22:25:00|445.82|443.82|447.87|445.87|447.89|445.89|445.75|443.75|799
1753050600000|2025-07-20 22:30:00|447.89|445.89|448.21|446.21|448.68|446.68|445.76|443.76|783
1753050900000|2025-07-20 22:35:00|448.27|446.27|449.15|447.15|450|448|447.9|445.9|601
1753051200000|2025-07-20 22:40:00|449.05|447.05|450.16|448.16|450.31|448.31|448.6|446.6|685
1753051500000|2025-07-20 22:45:00|450.19|448.19|450.88|448.88|450.95|448.95|449.02|447.02|729
1753051800000|2025-07-20 22:50:00|450.89|448.89|451|449|451.27|449.27|449.91|447.91|723
1753052100000|2025-07-20 22:55:00|451.05|449.05|449.75|447.75|451.05|449.05|449.6|447.6|767
1753052400000|2025-07-20 23:00:00|449.83|447.83|447.63|445.63|449.83|447.83|447.05|445.05|817
1753052700000|2025-07-20 23:05:00|447.6|445.6|449.38|447.38|449.98|447.98|446.63|444.63|768
1753053000000|2025-07-20 23:10:00|449.3|447.3|448.6|446.6|449.95|447.95|448.05|446.05|764
1753053300000|2025-07-20 23:15:00|448.55|446.55|449.52|447.52|449.8|447.8|447.64|445.64|777
1753053600000|2025-07-20 23:20:00|449.54|447.54|448.45|446.45|450.12|448.12|447.79|445.79|807
1753053900000|2025-07-20 23:25:00|448.5|446.5|446.93|444.93|448.97|446.97|446.26|444.26|761
1753054200000|2025-07-20 23:30:00|446.97|444.97|446.89|444.89|448.42|446.42|446.45|444.45|858
1753054500000|2025-07-20 23:35:00|446.97|444.97|447.09|445.09|448|446|445.4|443.4|880
1753054800000|2025-07-20 23:40:00|447.14|445.14|450.3|448.3|450.95|448.95|446.98|444.98|697
1753055100000|2025-07-20 23:45:00|450.29|448.29|450.62|448.62|451.75|449.75|449.08|447.08|717
1753055400000|2025-07-20 23:50:00|450.63|448.63|449.42|447.42|450.76|448.76|448.98|446.98|822
1753055700000|2025-07-20 23:55:00|449.35|447.35|449.07|447.07|450.68|448.68|448.8|446.8|762
1753056000000|2025-07-21 00:00:00|449.16|447.16|448.69|446.69|449.99|447.99|448.05|446.05|868
1753056300000|2025-07-21 00:05:00|448.65|446.65|447.07|445.07|448.99|446.99|446.7|444.7|794
1753056600000|2025-07-21 00:10:00|447.2|445.2|443.99|441.99|447.44|445.44|443.77|441.77|798
1753056900000|2025-07-21 00:15:00|444.04|442.04|442.51|440.51|444.63|442.63|442.38|440.38|843
1753057200000|2025-07-21 00:20:00|442.54|440.54|442.45|440.45|442.82|440.82|440.5|438.5|797
1753057500000|2025-07-21 00:25:00|442.5|440.5|444.14|442.14|445.21|443.21|441.9|439.9|713
1753057800000|2025-07-21 00:30:00|444.09|442.09|442.11|440.11|444.59|442.59|441.74|439.74|845
1753058100000|2025-07-21 00:35:00|442.18|440.18|442.59|440.59|443.29|441.29|441|439|868
1753058400000|2025-07-21 00:40:00|442.64|440.64|444.09|442.09|445.01|443.01|442.64|440.64|767
1753058700000|2025-07-21 00:45:00|444.07|442.07|445.56|443.56|445.56|443.56|442.99|440.99|800
1753059000000|2025-07-21 00:50:00|445.51|443.51|445.51|443.51|446.98|444.98|444.58|442.58|783
1753059300000|2025-07-21 00:55:00|445.59|443.59|447.25|445.25|447.28|445.28|444.91|442.91|783
1753059600000|2025-07-21 01:00:00|447.3|445.3|446.75|444.75|447.56|445.56|446.1|444.1|741
1753059900000|2025-07-21 01:05:00|446.83|444.83|447.42|445.42|447.92|445.92|446.52|444.52|774
1753060200000|2025-07-21 01:10:00|447.45|445.45|445.18|443.18|447.45|445.45|445.08|443.08|621
1753060500000|2025-07-21 01:15:00|445.23|443.23|444.76|442.76|446.53|444.53|444.61|442.61|586
1753060800000|2025-07-21 01:20:00|444.77|442.77|444.17|442.17|445|443|443.42|441.42|615
1753061100000|2025-07-21 01:25:00|444.15|442.15|444.24|442.24|444.54|442.54|442.51|440.51|612
1753061400000|2025-07-21 01:30:00|444.25|442.25|442.27|440.27|445.09|443.09|442.27|440.27|596
1753061700000|2025-07-21 01:35:00|442.3|440.3|441.75|439.75|442.75|440.75|441.13|439.13|790
1753062000000|2025-07-21 01:40:00|441.67|439.67|443.83|441.83|444.15|442.15|441.65|439.65|735
1753062300000|2025-07-21 01:45:00|443.78|441.78|445.13|443.13|445.19|443.19|442.72|440.72|785
1753062600000|2025-07-21 01:50:00|445.15|443.15|446.3|444.3|447.02|445.02|444.45|442.45|651
1753062900000|2025-07-21 01:55:00|446.35|444.35|446.9|444.9|447.76|445.76|446.3|444.3|604
1753063200000|2025-07-21 02:00:00|446.91|444.91|449.05|447.05|449.17|447.17|446.51|444.51|551
1753063500000|2025-07-21 02:05:00|449.08|447.08|448.59|446.59|449.12|447.12|448.03|446.03|594
1753063800000|2025-07-21 02:10:00|448.62|446.62|449.13|447.13|449.75|447.75|448.45|446.45|498
1753064100000|2025-07-21 02:15:00|449.17|447.17|448.06|446.06|449.36|447.36|447.88|445.88|537
1753064400000|2025-07-21 02:20:00|448.01|446.01|449.17|447.17|449.64|447.64|447.9|445.9|749
1753064700000|2025-07-21 02:25:00|449.03|447.03|450.22|448.22|450.66|448.66|448.8|446.8|672
1753065000000|2025-07-21 02:30:00|450.24|448.24|449.48|447.48|450.27|448.27|449.08|447.08|690
1753065300000|2025-07-21 02:35:00|449.43|447.43|450.01|448.01|450.21|448.21|448.78|446.78|561
1753065600000|2025-07-21 02:40:00|450|448|449.75|447.75|450.55|448.55|449.19|447.19|584
1753065900000|2025-07-21 02:45:00|449.74|447.74|449.73|447.73|449.99|447.99|449.09|447.09|491
1753066200000|2025-07-21 02:50:00|449.7|447.7|449.81|447.81|450.68|448.68|449.6|447.6|487
1753066500000|2025-07-21 02:55:00|449.8|447.8|452.65|450.65|452.65|450.65|449.8|447.8|504
1753066800000|2025-07-21 03:00:00|452.61|450.61|453.74|451.74|454.64|452.64|452.21|450.21|598
1753067100000|2025-07-21 03:05:00|453.67|451.67|454.17|452.17|454.9|452.9|453.55|451.55|506
1753067400000|2025-07-21 03:10:00|454.12|452.12|453.64|451.64|454.73|452.73|453.33|451.33|610
1753067700000|2025-07-21 03:15:00|453.67|451.67|455.62|453.62|455.62|453.62|453.52|451.52|617
1753068000000|2025-07-21 03:20:00|455.64|453.64|455.26|453.26|455.78|453.78|454.85|452.85|634
1753068300000|2025-07-21 03:25:00|455.21|453.21|455.1|453.1|455.65|453.65|454.7|452.7|557
1753068600000|2025-07-21 03:30:00|455.05|453.05|455.52|453.52|455.67|453.67|454.85|452.85|617
1753068900000|2025-07-21 03:35:00|455.53|453.53|454.94|452.94|455.82|453.82|454.35|452.35|652
1753069200000|2025-07-21 03:40:00|454.95|452.95|454.77|452.77|455.17|453.17|454.6|452.6|557
1753069500000|2025-07-21 03:45:00|454.75|452.75|454.04|452.04|454.83|452.83|453.6|451.6|467
1753069800000|2025-07-21 03:50:00|454|452|453.95|451.95|454.16|452.16|453.2|451.2|412
1753070100000|2025-07-21 03:55:00|453.9|451.9|454.75|452.75|455.11|453.11|453.6|451.6|377
1753070400000|2025-07-21 04:00:00|454.85|452.85|454.69|452.69|455.34|453.34|454.26|452.26|404
1753070700000|2025-07-21 04:05:00|454.65|452.65|453.75|451.75|454.79|452.79|452.8|450.8|470
1753071000000|2025-07-21 04:10:00|453.72|451.72|454.81|452.81|454.86|452.86|452.63|450.63|495
1753071300000|2025-07-21 04:15:00|454.78|452.78|453.63|451.63|455.09|453.09|453.37|451.37|558
1753071600000|2025-07-21 04:20:00|453.61|451.61|455.72|453.72|455.95|453.95|453.58|451.58|531
1753071900000|2025-07-21 04:25:00|455.71|453.71|453.99|451.99|455.87|453.87|453.97|451.97|455
1753072200000|2025-07-21 04:30:00|454.03|452.03|454.51|452.51|454.62|452.62|453.4|451.4|442
1753072500000|2025-07-21 04:35:00|454.53|452.53|454.92|452.92|455.3|453.3|454.47|452.47|345
1753072800000|2025-07-21 04:40:00|454.9|452.9|455.64|453.64|455.92|453.92|454.85|452.85|455
1753073100000|2025-07-21 04:45:00|455.69|453.69|456.11|454.11|456.68|454.68|455.6|453.6|352
1753073400000|2025-07-21 04:50:00|456.13|454.13|454.43|452.43|456.41|454.41|454.3|452.3|468
1753073700000|2025-07-21 04:55:00|454.41|452.41|453.83|451.83|454.78|452.78|453.7|451.7|363
1753074000000|2025-07-21 05:00:00|453.84|451.84|453.61|451.61|454.23|452.23|453.14|451.14|418
1753074300000|2025-07-21 05:05:00|453.62|451.62|452.29|450.29|453.62|451.62|452.23|450.23|551
1753074600000|2025-07-21 05:10:00|452.27|450.27|452.6|450.6|452.86|450.86|452.05|450.05|413
1753074900000|2025-07-21 05:15:00|452.63|450.63|451.93|449.93|453.1|451.1|451.9|449.9|394
1753075200000|2025-07-21 05:20:00|451.92|449.92|451.61|449.61|452.18|450.18|451.4|449.4|513
1753075500000|2025-07-21 05:25:00|451.63|449.63|451.97|449.97|452.19|450.19|451.3|449.3|288
1753075800000|2025-07-21 05:30:00|451.92|449.92|453.35|451.35|454.24|452.24|451.85|449.85|398
1753076100000|2025-07-21 05:35:00|453.4|451.4|454|452|454.19|452.19|453.12|451.12|495
1753076400000|2025-07-21 05:40:00|454.11|452.11|453.84|451.84|454.17|452.17|453.71|451.71|564
1753076700000|2025-07-21 05:45:00|453.95|451.95|453.29|451.29|454.38|452.38|453.18|451.18|558
1753077000000|2025-07-21 05:50:00|453.28|451.28|454.45|452.45|454.63|452.63|453.15|451.15|566
1753077300000|2025-07-21 05:55:00|454.5|452.5|455.26|453.26|455.52|453.52|454.47|452.47|640
1753077600000|2025-07-21 06:00:00|455.25|453.25|454.94|452.94|455.34|453.34|454.7|452.7|634
1753077900000|2025-07-21 06:05:00|454.93|452.93|456.25|454.25|456.5|454.5|454.76|452.76|480
1753078200000|2025-07-21 06:10:00|456.3|454.3|456.37|454.37|456.81|454.81|456.08|454.08|438
1753078500000|2025-07-21 06:15:00|456.4|454.4|457.4|455.4|457.8|455.8|456.27|454.27|400
1753078800000|2025-07-21 06:20:00|457.45|455.45|457.75|455.75|458.47|456.47|457.35|455.35|433
1753079100000|2025-07-21 06:25:00|457.8|455.8|458.72|456.72|458.84|456.84|457.76|455.76|510
1753079400000|2025-07-21 06:30:00|458.77|456.77|458.82|456.82|459.15|457.15|457.8|455.8|604
1753079700000|2025-07-21 06:35:00|458.8|456.8|457.23|455.23|458.9|456.9|457.1|455.1|606
1753080000000|2025-07-21 06:40:00|457.24|455.24|456.31|454.31|457.95|455.95|456.16|454.16|519
1753080300000|2025-07-21 06:45:00|456.35|454.35|457.55|455.55|457.67|455.67|455.7|453.7|542
1753080600000|2025-07-21 06:50:00|457.6|455.6|456.9|454.9|457.9|455.9|456.7|454.7|470
1753080900000|2025-07-21 06:55:00|456.85|454.85|457.15|455.15|457.45|455.45|456.81|454.81|452
1753081200000|2025-07-21 07:00:00|457.17|455.17|459.2|457.2|459.2|457.2|457|455|533
1753081500000|2025-07-21 07:05:00|459.25|457.25|459.14|457.14|459.95|457.95|458.7|456.7|513
1753081800000|2025-07-21 07:10:00|459.11|457.11|459.46|457.46|459.79|457.79|458.5|456.5|557
1753082100000|2025-07-21 07:15:00|459.45|457.45|460.12|458.12|460.34|458.34|459.25|457.25|453
1753082400000|2025-07-21 07:20:00|460.18|458.18|460.58|458.58|460.63|458.63|460.08|458.08|346
1753082700000|2025-07-21 07:25:00|460.6|458.6|460.61|458.61|461.21|459.21|460.46|458.46|441
1753083000000|2025-07-21 07:30:00|460.6|458.6|458.87|456.57|460.63|458.63|458.47|456.17|483
1753083300000|2025-07-21 07:35:00|458.94|456.64|458.28|455.98|459.28|456.98|458.23|455.93|468
1753083600000|2025-07-21 07:40:00|458.27|455.97|458.66|456.36|458.76|456.46|458.03|455.73|381
1753083900000|2025-07-21 07:45:00|458.71|456.41|459.33|457.03|459.85|457.55|458.51|456.21|353
1753084200000|2025-07-21 07:50:00|459.32|457.02|458.48|456.18|459.57|457.27|458.14|455.84|530
1753084500000|2025-07-21 07:55:00|458.43|456.13|459.29|456.99|459.53|457.23|458.4|456.1|344
1753084800000|2025-07-21 08:00:00|459.25|456.95|458.09|455.79|459.29|456.99|458.01|455.71|370
1753085100000|2025-07-21 08:05:00|458.06|455.76|459.85|457.55|460.05|457.75|458.06|455.76|348
1753085400000|2025-07-21 08:10:00|459.9|457.6|459.48|457.18|460.96|458.66|459.22|456.92|446
1753085700000|2025-07-21 08:15:00|459.5|457.2|459.84|457.54|460.1|457.8|459.23|456.93|558
1753086000000|2025-07-21 08:20:00|459.76|457.46|461.07|458.77|461.4|459.1|459.76|457.46|431
1753086300000|2025-07-21 08:25:00|461.08|458.78|461.45|459.15|461.54|459.24|460.55|458.25|367
1753086600000|2025-07-21 08:30:00|461.49|459.19|461.97|459.67|462.15|459.85|461.27|458.97|558
1753086900000|2025-07-21 08:35:00|462.02|459.72|461.37|459.07|462.43|460.13|460.81|458.51|424
1753087200000|2025-07-21 08:40:00|461.36|459.06|460.82|458.52|461.81|459.51|460.57|458.27|722
1753087500000|2025-07-21 08:45:00|460.81|458.51|460.84|458.54|461.54|459.24|459.95|457.65|639
1753087800000|2025-07-21 08:50:00|460.91|458.61|457.6|455.3|461.1|458.8|457.3|455|678
1753088100000|2025-07-21 08:55:00|457.61|455.31|458.41|456.11|458.57|456.27|457.41|455.11|641
1753088400000|2025-07-21 09:00:00|458.45|456.15|457.66|455.36|458.95|456.65|457.04|454.74|607
1753088700000|2025-07-21 09:05:00|457.65|455.35|457.8|455.5|458.49|456.19|457.65|455.35|435
1753089000000|2025-07-21 09:10:00|457.83|455.53|457.28|454.98|457.83|455.53|457.01|454.71|581
1753089300000|2025-07-21 09:15:00|457.23|454.93|456.09|453.79|457.47|455.17|455.44|453.14|660
1753089600000|2025-07-21 09:20:00|456.02|453.72|455.76|453.46|456.18|453.88|455.25|452.95|584
1753089900000|2025-07-21 09:25:00|455.75|453.45|455.08|452.78|455.9|453.6|455|452.7|532
1753090200000|2025-07-21 09:30:00|455.09|452.79|456.05|453.75|456.48|454.18|454.82|452.52|549
1753090500000|2025-07-21 09:35:00|456.02|453.72|455.43|453.13|456.44|454.14|455.2|452.9|543
1753090800000|2025-07-21 09:40:00|455.38|453.08|454.38|452.08|455.43|453.13|453.37|451.07|590
1753091100000|2025-07-21 09:45:00|454.4|452.1|455.16|452.86|455.52|453.22|453.44|451.14|690
1753091400000|2025-07-21 09:50:00|455.18|452.88|455.7|453.4|456.38|454.08|455.09|452.79|674
1753091700000|2025-07-21 09:55:00|455.66|453.36|456.12|453.82|456.43|454.13|455.62|453.32|497
1753092000000|2025-07-21 10:00:00|456.11|453.81|455.08|452.78|456.35|454.05|455.07|452.77|416
1753092300000|2025-07-21 10:05:00|455.12|452.82|454.28|451.98|456|453.7|454.2|451.9|560
1753092600000|2025-07-21 10:10:00|454.31|452.01|455.75|453.45|456.1|453.8|454.31|452.01|529
1753092900000|2025-07-21 10:15:00|455.69|453.39|455.25|452.95|456.11|453.81|454.3|452|571
1753093200000|2025-07-21 10:20:00|455.26|452.96|454.7|452.4|455.7|453.4|454.32|452.02|461
1753093500000|2025-07-21 10:25:00|454.71|452.41|453.46|451.16|454.71|452.41|452.54|450.24|447
1753093800000|2025-07-21 10:30:00|453.47|451.17|453.15|450.85|453.98|451.68|452.75|450.45|494
1753094100000|2025-07-21 10:35:00|453.16|450.86|455.52|453.22|455.64|453.34|452.92|450.62|625
1753094400000|2025-07-21 10:40:00|455.54|453.24|456.86|454.56|457.16|454.86|455.38|453.08|612
1753094700000|2025-07-21 10:45:00|456.84|454.54|458.1|455.8|458.35|456.05|456.3|454|579
1753095000000|2025-07-21 10:50:00|458.02|455.72|458.22|455.92|458.75|456.45|457.93|455.63|662
1753095300000|2025-07-21 10:55:00|458.2|455.9|458.82|456.52|459.05|456.75|458.13|455.83|493
1753095600000|2025-07-21 11:00:00|458.8|456.5|458.71|456.41|459.08|456.78|458.51|456.21|463
1753095900000|2025-07-21 11:05:00|458.7|456.4|458.18|455.88|458.73|456.43|458|455.7|402
1753096200000|2025-07-21 11:10:00|458.23|455.93|459.61|457.31|459.69|457.39|458.19|455.89|404
1753096500000|2025-07-21 11:15:00|459.55|457.25|459.48|457.18|459.83|457.53|458.48|456.18|474
1753096800000|2025-07-21 11:20:00|459.5|457.2|461.52|459.22|461.81|459.51|459.1|456.8|648
1753097100000|2025-07-21 11:25:00|461.53|459.23|461.6|459.3|461.75|459.45|460.6|458.3|578
1753097400000|2025-07-21 11:30:00|461.55|459.25|462.71|460.41|463.13|460.83|461.42|459.12|604
1753097700000|2025-07-21 11:35:00|462.74|460.44|460.65|458.35|462.89|460.59|459.95|457.65|591
1753098000000|2025-07-21 11:40:00|460.63|458.33|459.13|456.83|460.82|458.52|458.99|456.69|582
1753098300000|2025-07-21 11:45:00|459.14|456.84|461.16|458.86|461.26|458.96|459.14|456.84|603
1753098600000|2025-07-21 11:50:00|461.17|458.87|460.29|457.99|461.23|458.93|460.21|457.91|668
1753098900000|2025-07-21 11:55:00|460.32|458.02|459.45|457.15|460.56|458.26|459.45|457.15|644
1753099200000|2025-07-21 12:00:00|459.47|457.17|458.26|455.96|460.16|457.86|457.24|454.94|840
1753099500000|2025-07-21 12:05:00|458.28|455.98|456.67|454.37|458.86|456.56|456.3|454|776
1753099800000|2025-07-21 12:10:00|456.69|454.39|457.62|455.32|458.27|455.97|456.51|454.21|747
1753100100000|2025-07-21 12:15:00|457.64|455.34|459.31|457.01|459.42|457.12|457.55|455.25|640
1753100400000|2025-07-21 12:20:00|459.36|457.06|460.5|458.2|460.61|458.31|459.33|457.03|567
1753100700000|2025-07-21 12:25:00|460.49|458.19|461.05|458.75|461.32|459.02|460.25|457.95|543
1753101000000|2025-07-21 12:30:00|461.09|458.79|459.05|456.75|461.2|458.9|458.45|456.15|694
1753101300000|2025-07-21 12:35:00|459.03|456.73|459.82|457.52|460.16|457.86|458.82|456.52|759
1753101600000|2025-07-21 12:40:00|459.76|457.46|460.64|458.34|460.83|458.53|459.55|457.25|564
1753101900000|2025-07-21 12:45:00|460.54|458.24|461.04|458.74|461.1|458.8|459.64|457.34|568
1753102200000|2025-07-21 12:50:00|461.1|458.8|459.42|457.12|461.45|459.15|459.42|457.12|546
1753102500000|2025-07-21 12:55:00|459.43|457.13|460.27|457.97|460.4|458.1|459.35|457.05|459
1753102800000|2025-07-21 13:00:00|460.25|457.95|458.94|456.64|461.2|458.9|458.9|456.6|642
1753103100000|2025-07-21 13:05:00|458.93|456.63|457.23|454.93|458.93|456.63|456.85|454.55|781
1753103400000|2025-07-21 13:10:00|457.15|454.85|457.13|454.83|457.75|455.45|456.64|454.34|758
1753103700000|2025-07-21 13:15:00|457.14|454.84|457.95|455.65|458.99|456.69|457.13|454.83|739
1753104000000|2025-07-21 13:20:00|458|455.7|458.14|455.84|459.45|457.15|457.71|455.41|729
1753104300000|2025-07-21 13:25:00|458.15|455.85|458.66|456.36|459.35|457.05|457.86|455.56|800
1753104600000|2025-07-21 13:30:00|458.69|456.39|460.08|457.78|460.96|458.66|458.33|456.03|824
1753104900000|2025-07-21 13:35:00|460.06|457.76|461.3|459|461.45|459.15|459.34|457.04|805
1753105200000|2025-07-21 13:40:00|461.25|458.95|461.32|459.02|462.07|459.77|461.05|458.75|713
1753105500000|2025-07-21 13:45:00|461.35|459.05|462.83|460.53|462.97|460.67|461.33|459.03|688
1753105800000|2025-07-21 13:50:00|462.85|460.55|464.66|462.36|464.81|462.51|462.4|460.1|710
1753106100000|2025-07-21 13:55:00|464.65|462.35|463.71|461.41|464.91|462.61|462.65|460.35|672
1753106400000|2025-07-21 14:00:00|463.72|461.42|465.15|462.85|465.35|463.05|463.25|460.95|685
1753106700000|2025-07-21 14:05:00|465.18|462.88|462.96|460.66|465.59|463.29|462.93|460.63|760
1753107000000|2025-07-21 14:10:00|462.92|460.62|463.18|460.88|463.31|461.01|460.35|458.05|740
1753107300000|2025-07-21 14:15:00|463.16|460.86|466.43|464.13|466.84|464.54|463.06|460.76|719
1753107600000|2025-07-21 14:20:00|466.3|464|466.75|464.45|467|464.7|465.76|463.46|720
1753107900000|2025-07-21 14:25:00|466.76|464.46|466.79|464.49|467.01|464.71|464.85|462.55|748
1753108200000|2025-07-21 14:30:00|466.84|464.54|467.49|465.19|467.54|465.24|466.01|463.71|712
1753108500000|2025-07-21 14:35:00|467.51|465.21|466.19|463.89|467.62|465.32|466.18|463.88|695
1753108800000|2025-07-21 14:40:00|466.2|463.9|467.8|465.5|467.86|465.56|465.08|462.78|539
1753109100000|2025-07-21 14:45:00|467.79|465.49|467.15|464.85|468.35|466.05|467.05|464.75|624
1753109400000|2025-07-21 14:50:00|467.1|464.8|466.18|463.88|468|465.7|466.15|463.85|764
1753109700000|2025-07-21 14:55:00|466.26|463.96|466.4|464.1|466.97|464.67|465.69|463.39|709
1753110000000|2025-07-21 15:00:00|466.36|464.06|466.87|464.57|467.12|464.82|465.1|462.8|734
1753110300000|2025-07-21 15:05:00|466.82|464.52|466.57|464.27|467.38|465.08|464.55|462.25|815
1753110600000|2025-07-21 15:10:00|466.58|464.28|466.32|464.02|466.83|464.53|465.21|462.91|829
1753110900000|2025-07-21 15:15:00|466.36|464.06|466.51|464.21|466.95|464.65|465.59|463.29|731
1753111200000|2025-07-21 15:20:00|466.4|464.1|468.07|465.77|468.28|465.98|466.31|464.01|755
1753111500000|2025-07-21 15:25:00|468.06|465.76|464.15|461.85|468.06|465.76|463.95|461.65|846
1753111800000|2025-07-21 15:30:00|464.08|461.78|461.49|459.19|464.59|462.29|461.49|459.19|706
1753112100000|2025-07-21 15:35:00|461.63|459.33|460.48|458.18|462.07|459.77|459.55|457.25|598
1753112400000|2025-07-21 15:40:00|460.66|458.36|460.25|457.95|461.52|459.22|459.35|457.05|558
1753112700000|2025-07-21 15:45:00|460.3|458|461.9|459.6|462.12|459.82|459.2|456.9|634
1753113000000|2025-07-21 15:50:00|461.85|459.55|462.09|459.79|462.77|460.47|461.5|459.2|593
1753113300000|2025-07-21 15:55:00|462.03|459.73|460.73|458.43|463.08|460.78|460.33|458.03|641
1753113600000|2025-07-21 16:00:00|460.74|458.44|460.02|457.72|461.16|458.86|459.8|457.5|620
1753113900000|2025-07-21 16:05:00|460.11|457.81|458.43|456.13|460.11|457.81|456.95|454.65|756
1753114200000|2025-07-21 16:10:00|458.45|456.15|455.84|453.54|458.82|456.52|454.75|452.45|820
1753114500000|2025-07-21 16:15:00|455.81|453.51|450.13|447.83|456.11|453.81|449.15|446.85|829
1753114800000|2025-07-21 16:20:00|450|447.7|449.65|447.35|450.3|448|446.95|444.65|901
1753115100000|2025-07-21 16:25:00|449.69|447.39|452.48|450.18|453.49|451.19|449.69|447.39|776
1753115400000|2025-07-21 16:30:00|452.49|450.19|453.75|451.45|453.75|451.45|452.38|450.08|694
1753115700000|2025-07-21 16:35:00|453.8|451.5|453.01|450.71|455.83|453.53|452.98|450.68|586
1753116000000|2025-07-21 16:40:00|453.02|450.72|452.8|450.5|454.31|452.01|451.4|449.1|633
1753116300000|2025-07-21 16:45:00|452.73|450.43|450.63|448.33|453.59|451.29|450.2|447.9|964
1753116600000|2025-07-21 16:50:00|450.55|448.25|452.95|450.65|453.62|451.32|449.8|447.5|766
1753116900000|2025-07-21 16:55:00|453.03|450.73|452.92|450.62|454.12|451.82|452.37|450.07|673
1753117200000|2025-07-21 17:00:00|452.91|450.61|454.29|451.99|454.29|451.99|452.2|449.9|553
1753117500000|2025-07-21 17:05:00|454.2|451.9|455.26|452.96|456.11|453.81|452.8|450.5|523
1753117800000|2025-07-21 17:10:00|455.3|453|455.33|453.03|456.11|453.81|454.25|451.95|622
1753118100000|2025-07-21 17:15:00|455.21|452.91|454.87|452.57|456.15|453.85|454.1|451.8|724
1753118400000|2025-07-21 17:20:00|454.71|452.41|454.31|452.01|456.11|453.81|454.3|452|768
1753118700000|2025-07-21 17:25:00|454.3|452|453.14|450.84|455.62|453.32|452.95|450.65|800
1753119000000|2025-07-21 17:30:00|453.02|450.72|455.06|452.76|455.09|452.79|452.25|449.95|625
1753119300000|2025-07-21 17:35:00|455.03|452.73|453.9|451.6|455.09|452.79|452.78|450.48|734
1753119600000|2025-07-21 17:40:00|453.89|451.59|451.6|449.3|454.27|451.97|451.4|449.1|890
1753119900000|2025-07-21 17:45:00|451.52|449.22|452.49|450.19|453.25|450.95|450.9|448.6|832
1753120200000|2025-07-21 17:50:00|452.5|450.2|455.05|452.75|455.1|452.8|452.1|449.8|715
1753120500000|2025-07-21 17:55:00|455.1|452.8|454.85|452.55|455.69|453.39|454.55|452.25|529
1753120800000|2025-07-21 18:00:00|454.88|452.58|454.77|452.47|455.41|453.11|454.24|451.94|732
1753121100000|2025-07-21 18:05:00|454.75|452.45|455.82|453.52|456.05|453.75|454.6|452.3|722
1753121400000|2025-07-21 18:10:00|455.77|453.47|456.43|454.13|456.61|454.31|455.49|453.19|704
1753121700000|2025-07-21 18:15:00|456.35|454.05|456.85|454.55|457.01|454.71|456.08|453.78|675
1753122000000|2025-07-21 18:20:00|456.8|454.5|458.4|456.1|458.85|456.55|456.75|454.45|638
1753122300000|2025-07-21 18:25:00|458.39|456.09|456.81|454.51|458.58|456.28|456.38|454.08|803
1753122600000|2025-07-21 18:30:00|456.8|454.5|453.72|451.42|456.81|454.51|452.74|450.44|780
1753122900000|2025-07-21 18:35:00|453.71|451.41|453.63|451.33|454.07|451.77|452.3|450|793
1753123200000|2025-07-21 18:40:00|453.62|451.32|452.53|450.23|453.62|451.32|451.96|449.66|784
1753123500000|2025-07-21 18:45:00|452.49|450.19|450.2|447.9|452.55|450.25|449.51|447.21|792
1753123800000|2025-07-21 18:50:00|450.21|447.91|450.75|448.45|451.96|449.66|450.21|447.91|780
1753124100000|2025-07-21 18:55:00|450.79|448.49|448.87|446.57|450.79|448.49|447.88|445.58|753
1753124400000|2025-07-21 19:00:00|448.88|446.58|450.04|447.74|450.94|448.64|448.2|445.9|801
1753124700000|2025-07-21 19:05:00|450.19|447.89|450.8|448.5|451.91|449.61|449.7|447.4|688
1753125000000|2025-07-21 19:10:00|450.76|448.46|451.42|449.12|451.67|449.37|450.38|448.08|822
1753125300000|2025-07-21 19:15:00|451.34|449.04|448.9|446.6|452.03|449.73|448.9|446.6|833
1753125600000|2025-07-21 19:20:00|448.88|446.58|449.3|447|449.71|447.41|448.3|446|763
1753125900000|2025-07-21 19:25:00|449.29|446.99|446.16|443.86|449.61|447.31|445.4|443.1|801
1753126200000|2025-07-21 19:30:00|446.17|443.87|444.63|442.33|446.31|444.01|444.05|441.75|871
1753126500000|2025-07-21 19:35:00|444.62|442.32|446.71|444.41|447.17|444.87|444.47|442.17|793
1753126800000|2025-07-21 19:40:00|446.74|444.44|446.3|444|447.3|445|445.95|443.65|780
1753127100000|2025-07-21 19:45:00|446.25|443.95|445.97|443.67|446.86|444.56|445.15|442.85|866
1753127400000|2025-07-21 19:50:00|446.01|443.71|444.73|442.43|446.76|444.46|444.61|442.31|881
1753127700000|2025-07-21 19:55:00|444.77|442.47|445.73|443.43|445.98|443.68|444.77|442.47|849
1753128000000|2025-07-21 20:00:00|445.7|443.4|445.26|442.96|445.86|443.56|444.1|441.8|898
1753128300000|2025-07-21 20:05:00|445.25|442.95|447.24|444.94|447.83|445.53|444.77|442.47|833
1753128600000|2025-07-21 20:10:00|447.23|444.93|447.34|445.04|447.68|445.38|446.24|443.94|808
1753128900000|2025-07-21 20:15:00|447.3|445|447.48|445.18|448.65|446.35|447|444.7|790
1753129200000|2025-07-21 20:20:00|447.43|445.13|448.77|446.47|448.85|446.55|446.8|444.5|754
1753129500000|2025-07-21 20:25:00|448.78|446.48|448.06|445.76|448.92|446.62|447.47|445.17|835
1753129800000|2025-07-21 20:30:00|448.02|445.72|448.46|446.16|449.77|447.47|448.02|445.72|782
1753130100000|2025-07-21 20:35:00|448.45|446.15|445.59|443.29|448.97|446.67|445.5|443.2|758
1753130400000|2025-07-21 20:40:00|445.61|443.31|447.8|445.5|448.45|446.15|445.41|443.11|720
1753130700000|2025-07-21 20:45:00|447.75|445.45|448.55|446.25|449.45|447.15|447.62|445.32|691
1753131000000|2025-07-21 20:50:00|448.54|446.24|446.46|444.16|448.79|446.49|445.85|443.55|647
1753131300000|2025-07-21 20:55:00|446.43|444.13|445.4|443.1|446.68|444.38|444.98|442.68|626
1753131600000|2025-07-21 21:00:00|445.31|443.01|446.65|444.35|446.68|444.38|443.84|441.54|525
1753131900000|2025-07-21 21:05:00|446.63|444.33|447.62|445.32|447.74|445.44|446.38|444.08|369
1753132200000|2025-07-21 21:10:00|447.66|445.36|446.53|444.23|448.25|445.95|446.45|444.15|456
1753132500000|2025-07-21 21:15:00|446.62|444.32|447.91|445.61|448.13|445.83|446.44|444.14|441
1753132800000|2025-07-21 21:20:00|447.92|445.62|447.98|445.68|448.23|445.93|447.42|445.12|272
1753133100000|2025-07-21 21:25:00|447.97|445.67|448.88|446.58|448.89|446.59|447.73|445.43|222
1753133400000|2025-07-21 21:30:00|448.87|446.57|448.1|445.8|449.26|446.96|447.08|444.78|389
1753133700000|2025-07-21 21:35:00|448.18|445.88|449.24|446.94|449.29|446.99|447.6|445.3|246
1753134000000|2025-07-21 21:40:00|449.25|446.95|449.94|447.64|449.94|447.64|449.04|446.74|175
1753134300000|2025-07-21 21:45:00|450.04|447.74|449.69|447.39|450.07|447.77|449.52|447.22|94
1753134600000|2025-07-21 21:50:00|449.7|447.4|448.88|446.58|450.15|447.85|448.56|446.26|145
1753134900000|2025-07-21 21:55:00|448.87|446.57|449.41|447.11|450.03|447.73|448.87|446.57|243
1753135200000|2025-07-21 22:00:00|449.4|447.1|449.94|447.64|450.29|447.99|449.12|446.82|565
1753135500000|2025-07-21 22:05:00|449.93|447.63|450.35|448.05|450.35|448.05|449.8|447.5|361
1753135800000|2025-07-21 22:10:00|450.33|448.03|450.96|448.66|450.96|448.66|450.25|447.95|360
1753136100000|2025-07-21 22:15:00|451|448.7|449.64|447.34|451.05|448.75|449.6|447.3|359
1753136400000|2025-07-21 22:20:00|449.65|447.35|450.24|447.94|450.49|448.19|449.54|447.24|337
1753136700000|2025-07-21 22:25:00|450.32|448.02|450.32|448.02|450.35|448.05|449.83|447.53|477
1753137000000|2025-07-21 22:30:00|450.3|448|452.25|449.95|452.25|449.95|450.3|448|533
1753137300000|2025-07-21 22:35:00|452.23|449.93|451.79|449.49|452.5|450.2|451.7|449.4|567
1753137600000|2025-07-21 22:40:00|451.82|449.52|452.49|450.19|452.54|450.24|451.71|449.41|439
1753137900000|2025-07-21 22:45:00|452.51|450.21|450.92|448.62|452.57|450.27|450.9|448.6|474
1753138200000|2025-07-21 22:50:00|450.94|448.64|451.55|449.25|451.95|449.65|450.74|448.44|446
1753138500000|2025-07-21 22:55:00|451.5|449.2|450.98|448.68|451.61|449.31|450.83|448.53|350
1753138800000|2025-07-21 23:00:00|451.03|448.73|449.34|447.04|451.25|448.95|449.1|446.8|324
1753139100000|2025-07-21 23:05:00|449.35|447.05|449.75|447.45|450.51|448.21|448.96|446.66|415
1753139400000|2025-07-21 23:10:00|449.73|447.43|450.15|447.85|450.27|447.97|449.55|447.25|409
1753139700000|2025-07-21 23:15:00|450.06|447.76|449.89|447.59|450.35|448.05|449.29|446.99|451
1753140000000|2025-07-21 23:20:00|449.92|447.62|449.75|447.45|449.97|447.67|449.15|446.85|443
1753140300000|2025-07-21 23:25:00|449.76|447.46|451.13|448.83|451.16|448.86|449.75|447.45|394
1753140600000|2025-07-21 23:30:00|451.19|448.89|452.87|450.57|452.95|450.65|451.15|448.85|258
1753140900000|2025-07-21 23:35:00|452.85|450.55|452.12|449.82|453.05|450.75|452.12|449.82|340
1753141200000|2025-07-21 23:40:00|452.15|449.85|451.39|449.09|452.36|450.06|451.15|448.85|440
1753141500000|2025-07-21 23:45:00|451.38|449.08|451.9|449.6|451.98|449.68|450.82|448.52|480
1753141800000|2025-07-21 23:50:00|451.84|449.54|451.1|448.8|452.12|449.82|450.96|448.66|486
1753142100000|2025-07-21 23:55:00|451.05|448.75|451.05|448.75|451.75|449.45|450.81|448.51|418
1753142400000|2025-07-22 00:00:00|451.1|448.8|451.38|449.08|452.25|449.95|450.59|448.29|515
1753142700000|2025-07-22 00:05:00|451.42|449.12|450.14|447.84|451.82|449.52|450.06|447.76|631
1753143000000|2025-07-22 00:10:00|450.13|447.83|451.13|448.83|451.18|448.88|449.84|447.54|582
1753143300000|2025-07-22 00:15:00|451.14|448.84|452.22|449.92|452.7|450.4|450.92|448.62|713
1753143600000|2025-07-22 00:20:00|452.24|449.94|453.2|450.9|453.22|450.92|451.9|449.6|600
1753143900000|2025-07-22 00:25:00|453.15|450.85|454|451.7|454.09|451.79|452.97|450.67|391
1753144200000|2025-07-22 00:30:00|453.94|451.64|451.28|448.98|453.95|451.65|450.91|448.61|588
1753144500000|2025-07-22 00:35:00|451.3|449|449.84|447.54|451.38|449.08|448.53|446.23|694
1753144800000|2025-07-22 00:40:00|449.77|447.47|448.7|446.4|450.38|448.08|448.35|446.05|818
1753145100000|2025-07-22 00:45:00|448.69|446.39|449.9|447.6|451.35|449.05|448.49|446.19|758
1753145400000|2025-07-22 00:50:00|449.91|447.61|448.09|445.79|450.22|447.92|448.05|445.75|830
1753145700000|2025-07-22 00:55:00|448.11|445.81|446.82|444.52|448.29|445.99|446.15|443.85|704
1753146000000|2025-07-22 01:00:00|446.78|444.48|444.45|442.15|447.23|444.93|444.43|442.13|860
1753146300000|2025-07-22 01:05:00|444.46|442.16|443.27|440.97|444.52|442.22|441.76|439.46|923
1753146600000|2025-07-22 01:10:00|443.28|440.98|441|438.7|444.27|441.97|440.9|438.6|882
1753146900000|2025-07-22 01:15:00|441.1|438.8|441.7|439.4|441.71|439.41|437.37|435.07|950
1753147200000|2025-07-22 01:20:00|441.69|439.39|444.5|442.2|445.57|443.27|441.39|439.09|885
1753147500000|2025-07-22 01:25:00|444.4|442.1|445.7|443.4|446.14|443.84|444.4|442.1|917
1753147800000|2025-07-22 01:30:00|445.73|443.43|446.93|444.63|447.67|445.37|445.54|443.24|937
1753148100000|2025-07-22 01:35:00|446.85|444.55|448.95|446.65|449.06|446.76|446.31|444.01|897
1753148400000|2025-07-22 01:40:00|449.03|446.73|450.85|448.55|452.44|450.14|449.01|446.71|822
1753148700000|2025-07-22 01:45:00|450.86|448.56|453.69|451.39|453.9|451.6|450.79|448.49|728
1753149000000|2025-07-22 01:50:00|453.64|451.34|454.45|452.15|455.04|452.74|453.2|450.9|731
1753149300000|2025-07-22 01:55:00|454.43|452.13|453.12|450.82|454.87|452.57|452.86|450.56|506
1753149600000|2025-07-22 02:00:00|453.19|450.89|453.22|450.92|453.96|451.66|452.9|450.6|544
1753149900000|2025-07-22 02:05:00|453.11|450.81|452.19|449.89|453.46|451.16|451.8|449.5|635
1753150200000|2025-07-22 02:10:00|452.2|449.9|450.8|448.5|452.61|450.31|450.09|447.79|594
1753150500000|2025-07-22 02:15:00|450.85|448.55|450.31|448.01|450.98|448.68|449.52|447.22|657
1753150800000|2025-07-22 02:20:00|450.41|448.11|451.92|449.62|453.51|451.21|450.17|447.87|635
1753151100000|2025-07-22 02:25:00|451.91|449.61|452.33|450.03|453.35|451.05|451.91|449.61|746
1753151400000|2025-07-22 02:30:00|452.37|450.07|453.23|450.93|453.28|450.98|451.22|448.92|825
1753151700000|2025-07-22 02:35:00|453.28|450.98|452.85|450.55|453.59|451.29|452.61|450.31|824
1753152000000|2025-07-22 02:40:00|452.89|450.59|449.77|447.47|453.26|450.96|449.4|447.1|652
1753152300000|2025-07-22 02:45:00|449.78|447.48|447.8|445.5|449.92|447.62|447.5|445.2|672
1753152600000|2025-07-22 02:50:00|447.6|445.3|446.52|444.22|447.99|445.69|444.1|441.8|777
1753152900000|2025-07-22 02:55:00|446.54|444.24|444.9|442.6|446.54|444.24|443.18|440.88|794
1753153200000|2025-07-22 03:00:00|444.92|442.62|445.01|442.71|446.09|443.79|442.78|440.48|819
1753153500000|2025-07-22 03:05:00|445.21|442.91|444.41|442.11|445.31|443.01|443.06|440.76|879
1753153800000|2025-07-22 03:10:00|444.42|442.12|444.09|441.79|444.72|442.42|443.1|440.8|773
1753154100000|2025-07-22 03:15:00|444|441.7|442.54|440.24|444.85|442.55|442.2|439.9|830
1753154400000|2025-07-22 03:20:00|442.48|440.18|441.95|439.65|442.66|440.36|440.59|438.29|740
1753154700000|2025-07-22 03:25:00|441.97|439.67|443.51|441.21|444.49|442.19|440.64|438.34|796
1753155000000|2025-07-22 03:30:00|443.5|441.2|442.71|440.41|444.79|442.49|440.55|438.25|839
1753155300000|2025-07-22 03:35:00|442.77|440.47|440.26|437.96|442.79|440.49|439.05|436.75|811
1753155600000|2025-07-22 03:40:00|440.25|437.95|439.88|437.58|440.54|438.24|438.77|436.47|694
1753155900000|2025-07-22 03:45:00|439.92|437.62|441.95|439.65|442|439.7|438.7|436.4|806
1753156200000|2025-07-22 03:50:00|441.94|439.64|442.95|440.65|442.99|440.69|440.75|438.45|793
1753156500000|2025-07-22 03:55:00|442.88|440.58|442.92|440.62|443.38|441.08|441.28|438.98|701
1753156800000|2025-07-22 04:00:00|442.9|440.6|441.21|438.91|443.11|440.81|440.61|438.31|806
1753157100000|2025-07-22 04:05:00|441.18|438.88|443.38|441.08|443.39|441.09|440.78|438.48|795
1753157400000|2025-07-22 04:10:00|443.43|441.13|441.17|438.87|443.74|441.44|440.28|437.98|829
1753157700000|2025-07-22 04:15:00|441.16|438.86|440.56|438.26|441.61|439.31|439.05|436.75|839
1753158000000|2025-07-22 04:20:00|440.54|438.24|438.13|435.83|441.32|439.02|438.05|435.75|882
1753158300000|2025-07-22 04:25:00|438.14|435.84|437.82|435.52|438.4|436.1|436.27|433.97|808
1753158600000|2025-07-22 04:30:00|437.89|435.59|439.33|437.03|440.56|438.26|437.45|435.15|805
1753158900000|2025-07-22 04:35:00|439.5|437.2|441.1|438.8|441.95|439.65|439.13|436.83|826
1753159200000|2025-07-22 04:40:00|441.05|438.75|438.26|435.96|441.17|438.87|437.15|434.85|865
1753159500000|2025-07-22 04:45:00|438.31|436.01|435.4|433.1|439.6|437.3|434.7|432.4|866
1753159800000|2025-07-22 04:50:00|435.41|433.11|434.51|432.21|435.92|433.62|434.08|431.78|910
1753160100000|2025-07-22 04:55:00|434.45|432.15|432.42|430.12|435.28|432.98|432.2|429.9|880
1753160400000|2025-07-22 05:00:00|432.41|430.11|436.72|434.42|437.33|435.03|431.94|429.64|794
1753160700000|2025-07-22 05:05:00|436.71|434.41|436.36|434.06|436.99|434.69|434.47|432.17|762
1753161000000|2025-07-22 05:10:00|436.31|434.01|440.17|437.87|440.46|438.16|435.85|433.55|714
1753161300000|2025-07-22 05:15:00|440.18|437.88|442.47|440.17|442.52|440.22|439.3|437|728
1753161600000|2025-07-22 05:20:00|442.45|440.15|441.93|439.63|443.48|441.18|441.68|439.38|703
1753161900000|2025-07-22 05:25:00|441.9|439.6|440.14|437.84|442.4|440.1|440.1|437.8|663
1753162200000|2025-07-22 05:30:00|440.17|437.87|439.41|437.11|441.08|438.78|438.56|436.26|672
1753162500000|2025-07-22 05:35:00|439.35|437.05|439.64|437.34|441.91|439.61|439.23|436.93|743
1753162800000|2025-07-22 05:40:00|439.71|437.41|439.12|436.82|440.94|438.64|439.07|436.77|707
1753163100000|2025-07-22 05:45:00|439.1|436.8|437.32|435.02|439.35|437.05|437.32|435.02|764
1753163400000|2025-07-22 05:50:00|437.45|435.15|440.67|438.37|441.36|439.06|437.01|434.71|759
1753163700000|2025-07-22 05:55:00|440.66|438.36|440.28|437.98|441|438.7|439.65|437.35|815
1753164000000|2025-07-22 06:00:00|440.31|438.01|440.8|438.5|441.14|438.84|438.37|436.07|857
1753164300000|2025-07-22 06:05:00|440.88|438.58|441.5|439.2|442|439.7|440.57|438.27|757
1753164600000|2025-07-22 06:10:00|441.55|439.25|442|439.7|442.25|439.95|440.85|438.55|630
1753164900000|2025-07-22 06:15:00|441.99|439.69|442.14|439.84|442.45|440.15|440.89|438.59|526
1753165200000|2025-07-22 06:20:00|442.11|439.81|441.74|439.44|442.86|440.56|441.7|439.4|664
1753165500000|2025-07-22 06:25:00|441.77|439.47|440.7|438.4|441.79|439.49|440.4|438.1|537
1753165800000|2025-07-22 06:30:00|440.75|438.45|441.5|439.2|441.79|439.49|440.1|437.8|519
1753166100000|2025-07-22 06:35:00|441.57|439.27|441.57|439.27|442.13|439.83|440.26|437.96|454
1753166400000|2025-07-22 06:40:00|441.62|439.32|439.58|437.28|441.82|439.52|439.52|437.22|396
1753166700000|2025-07-22 06:45:00|439.6|437.3|440.25|437.95|440.73|438.43|439.2|436.9|534
1753167000000|2025-07-22 06:50:00|440.2|437.9|440.29|437.99|440.33|438.03|439.5|437.2|503
1753167300000|2025-07-22 06:55:00|440.28|437.98|440.04|437.74|440.28|437.98|439.25|436.95|529
1753167600000|2025-07-22 07:00:00|440.09|437.79|441.8|439.5|441.93|439.63|439.91|437.61|571
1753167900000|2025-07-22 07:05:00|441.83|439.53|442|439.7|442.66|440.36|441.4|439.1|594
1753168200000|2025-07-22 07:10:00|441.95|439.65|443.22|440.92|443.37|441.07|441.79|439.49|702
1753168500000|2025-07-22 07:15:00|443.23|440.93|443.05|440.75|443.51|441.21|441.95|439.65|664
1753168800000|2025-07-22 07:20:00|443.08|440.78|443.85|441.55|444.3|442|442.93|440.63|596
1753169100000|2025-07-22 07:25:00|443.86|441.56|444.85|442.55|444.95|442.65|443.8|441.5|446
1753169400000|2025-07-22 07:30:00|444.95|442.65|443.2|440.9|445.03|442.73|442.92|440.62|704
1753169700000|2025-07-22 07:35:00|443.25|440.95|443.38|441.08|444.24|441.94|442.98|440.68|682
1753170000000|2025-07-22 07:40:00|443.3|441|442.66|440.36|443.61|441.31|442.38|440.08|619
1753170300000|2025-07-22 07:45:00|442.6|440.3|441.99|439.69|443.23|440.93|441.85|439.55|681
1753170600000|2025-07-22 07:50:00|442|439.7|440.95|438.65|442.55|440.25|440.6|438.3|596
1753170900000|2025-07-22 07:55:00|441|438.7|440.1|437.8|441.11|438.81|438.98|436.68|689
1753171200000|2025-07-22 08:00:00|440|437.7|437.4|435.1|440.14|437.84|436.95|434.65|635
1753171500000|2025-07-22 08:05:00|437.35|435.05|435.91|433.61|437.51|435.21|435.25|432.95|676
1753171800000|2025-07-22 08:10:00|435.87|433.57|434.35|432.05|436.35|434.05|434.25|431.95|681
1753172100000|2025-07-22 08:15:00|434.33|432.03|434.75|432.45|435.44|433.14|432|429.7|781
1753172400000|2025-07-22 08:20:00|434.68|432.38|433.21|430.91|435.7|433.4|432.93|430.63|710
1753172700000|2025-07-22 08:25:00|433.2|430.9|431.97|429.67|433.24|430.94|431.3|429|778
1753173000000|2025-07-22 08:30:00|432.01|429.71|433.79|431.49|434.81|432.51|430.46|428.16|645
1753173300000|2025-07-22 08:35:00|433.83|431.53|435.38|433.08|435.69|433.39|433.83|431.53|548
1753173600000|2025-07-22 08:40:00|435.39|433.09|435.64|433.34|436.07|433.77|435.05|432.75|495
1753173900000|2025-07-22 08:45:00|435.63|433.33|435.89|433.59|436.15|433.85|434.88|432.58|452
1753174200000|2025-07-22 08:50:00|436.02|433.72|436.3|434|436.31|434.01|435.28|432.98|327
1753174500000|2025-07-22 08:55:00|436.35|434.05|435.74|433.44|436.43|434.13|434.6|432.3|399
1753174800000|2025-07-22 09:00:00|435.69|433.39|433.52|431.22|435.84|433.54|432.99|430.69|517
1753175100000|2025-07-22 09:05:00|433.44|431.14|431.92|429.62|433.52|431.22|431.55|429.25|680
1753175400000|2025-07-22 09:10:00|431.93|429.63|432.06|429.76|432.4|430.1|431.38|429.08|757
1753175700000|2025-07-22 09:15:00|432.11|429.81|429.7|427.4|432.6|430.3|429.2|426.9|844
1753176000000|2025-07-22 09:20:00|429.71|427.41|431.68|429.38|432.24|429.94|429.45|427.15|820
1753176300000|2025-07-22 09:25:00|431.64|429.34|432.66|430.36|433.8|431.5|431.36|429.06|871
1753176600000|2025-07-22 09:30:00|432.68|430.38|432.38|430.08|433.37|431.07|432.26|429.96|785
1753176900000|2025-07-22 09:35:00|432.41|430.11|434.28|431.98|434.38|432.08|432.38|430.08|797
1753177200000|2025-07-22 09:40:00|434.3|432|435.25|432.95|435.43|433.13|433.45|431.15|831
1753177500000|2025-07-22 09:45:00|435.2|432.9|435.03|432.73|436.62|434.32|434.73|432.43|909
1753177800000|2025-07-22 09:50:00|435.04|432.74|435.25|432.95|436|433.7|434.7|432.4|829
1753178100000|2025-07-22 09:55:00|435.29|432.99|435.14|432.84|435.96|433.66|434.93|432.63|770
1753178400000|2025-07-22 10:00:00|435.17|432.87|436.28|433.98|436.52|434.22|435|432.7|833
1753178700000|2025-07-22 10:05:00|436.3|434|434.76|432.46|436.49|434.19|434.55|432.25|829
1753179000000|2025-07-22 10:10:00|434.66|432.36|436.12|433.82|436.2|433.9|434.66|432.36|768
1753179300000|2025-07-22 10:15:00|436.2|433.9|436.64|434.34|436.69|434.39|435.15|432.85|770
1753179600000|2025-07-22 10:20:00|436.62|434.32|436|433.7|436.67|434.37|434.45|432.15|750
1753179900000|2025-07-22 10:25:00|436.16|433.86|437.09|434.79|437.09|434.79|435.31|433.01|718
1753180200000|2025-07-22 10:30:00|437.12|434.82|438.71|436.41|438.74|436.44|436.96|434.66|712
1753180500000|2025-07-22 10:35:00|438.68|436.38|438.96|436.66|439.75|437.45|438.59|436.29|756
1753180800000|2025-07-22 10:40:00|438.98|436.68|439.23|436.93|439.87|437.57|438.6|436.3|671
1753181100000|2025-07-22 10:45:00|439.16|436.86|439.33|437.03|439.67|437.37|438.68|436.38|622
1753181400000|2025-07-22 10:50:00|439.28|436.98|440.46|438.16|440.62|438.32|438.97|436.67|647
1753181700000|2025-07-22 10:55:00|440.59|438.29|441.1|438.8|441.16|438.86|439.49|437.19|674
1753182000000|2025-07-22 11:00:00|441.15|438.85|439.37|437.07|441.25|438.95|438.97|436.67|660
1753182300000|2025-07-22 11:05:00|439.4|437.1|439.8|437.5|440.66|438.36|439.37|437.07|697
1753182600000|2025-07-22 11:10:00|439.85|437.55|439.15|436.85|439.9|437.6|438.76|436.46|582
1753182900000|2025-07-22 11:15:00|439.18|436.88|440.4|438.1|440.48|438.18|439.18|436.88|629
1753183200000|2025-07-22 11:20:00|440.48|438.18|439.2|436.9|440.48|438.18|438.55|436.25|629
1753183500000|2025-07-22 11:25:00|439.18|436.88|439.22|436.92|439.92|437.62|438.25|435.95|655
1753183800000|2025-07-22 11:30:00|439.23|436.93|438.43|436.13|439.3|437|437.78|435.48|711
1753184100000|2025-07-22 11:35:00|438.44|436.14|437.99|435.69|439.13|436.83|437.28|434.98|768
1753184400000|2025-07-22 11:40:00|438.03|435.73|439.67|437.37|439.88|437.58|437.85|435.55|730
1753184700000|2025-07-22 11:45:00|439.65|437.35|442.5|440.2|442.61|440.31|439.09|436.79|778
1753185000000|2025-07-22 11:50:00|442.52|440.22|441.23|438.93|442.66|440.36|440.91|438.61|763
1753185300000|2025-07-22 11:55:00|441.25|438.95|442.08|439.78|442.48|440.18|440.81|438.51|710
1753185600000|2025-07-22 12:00:00|442.09|439.79|441.92|439.62|442.2|439.9|441.1|438.8|678
1753185900000|2025-07-22 12:05:00|441.96|439.66|441.33|439.03|442.82|440.52|441.3|439|708
1753186200000|2025-07-22 12:10:00|441.32|439.02|442.19|439.89|442.53|440.23|441.09|438.79|742
1753186500000|2025-07-22 12:15:00|442.16|439.86|442.38|440.08|442.47|440.17|441.32|439.02|748
1753186800000|2025-07-22 12:20:00|442.49|440.19|441.84|439.54|442.79|440.49|441.65|439.35|723
1753187100000|2025-07-22 12:25:00|441.83|439.53|442.1|439.8|442.55|440.25|441.7|439.4|707
1753187400000|2025-07-22 12:30:00|442.11|439.81|441.33|439.03|442.13|439.83|440.48|438.18|767
1753187700000|2025-07-22 12:35:00|441.34|439.04|441.67|439.37|443.2|440.9|441.27|438.97|737
1753188000000|2025-07-22 12:40:00|441.63|439.33|442.73|440.43|442.82|440.52|441.58|439.28|733
1753188300000|2025-07-22 12:45:00|442.7|440.4|441.26|438.96|443.1|440.8|440.52|438.22|680
1753188600000|2025-07-22 12:50:00|441.32|439.02|442.52|440.22|442.63|440.33|441|438.7|812
1753188900000|2025-07-22 12:55:00|442.51|440.21|441.8|439.5|442.73|440.43|441.2|438.9|676
1753189200000|2025-07-22 13:00:00|441.81|439.51|441.26|438.96|443.18|440.88|441.18|438.88|775
1753189500000|2025-07-22 13:05:00|441.19|438.89|442.11|439.81|443.05|440.75|441.19|438.89|813
1753189800000|2025-07-22 13:10:00|442.14|439.84|443.6|441.3|443.65|441.35|442|439.7|779
1753190100000|2025-07-22 13:15:00|443.65|441.35|443.44|441.14|444.49|442.19|443.39|441.09|744
1753190400000|2025-07-22 13:20:00|443.42|441.12|442.91|440.61|443.94|441.64|442.26|439.96|696
1753190700000|2025-07-22 13:25:00|442.93|440.63|443.29|440.99|443.99|441.69|442.67|440.37|660
1753191000000|2025-07-22 13:30:00|443.31|441.01|440|437.7|443.44|441.14|439.22|436.92|953
1753191300000|2025-07-22 13:35:00|439.99|437.69|442.79|440.49|443.3|441|439.5|437.2|953
1753191600000|2025-07-22 13:40:00|442.78|440.48|445.01|442.71|446.38|444.08|442.56|440.26|832
1753191900000|2025-07-22 13:45:00|445.06|442.76|440.32|438.02|445.06|442.76|440.23|437.93|978
1753192200000|2025-07-22 13:50:00|440.31|438.01|438.19|435.89|440.61|438.31|436.7|434.4|950
1753192500000|2025-07-22 13:55:00|438.18|435.88|438.61|436.31|439.33|437.03|437.3|435|853
1753192800000|2025-07-22 14:00:00|438.67|436.37|435.2|432.9|438.71|436.41|434.42|432.12|900
1753193100000|2025-07-22 14:05:00|435.08|432.78|438.21|435.91|438.48|436.18|435.02|432.72|904
1753193400000|2025-07-22 14:10:00|438.19|435.89|440.09|437.79|440.16|437.86|437.68|435.38|834
1753193700000|2025-07-22 14:15:00|440.13|437.83|438.76|436.46|441.69|439.39|438.48|436.18|804
1753194000000|2025-07-22 14:20:00|438.71|436.41|438.62|436.32|440.38|438.08|438.18|435.88|824
1753194300000|2025-07-22 14:25:00|438.68|436.38|439.49|437.19|439.6|437.3|437.63|435.33|821
1753194600000|2025-07-22 14:30:00|439.51|437.21|439.47|437.17|440.39|438.09|438.61|436.31|790
1753194900000|2025-07-22 14:35:00|439.5|437.2|440.79|438.49|441.4|439.1|439.3|437|801
1753195200000|2025-07-22 14:40:00|440.72|438.42|440.6|438.3|441.75|439.45|440.02|437.72|697
1753195500000|2025-07-22 14:45:00|440.64|438.34|441.35|439.05|442.07|439.77|439.56|437.26|783
1753195800000|2025-07-22 14:50:00|441.19|438.89|443.57|441.27|443.76|441.46|441.18|438.88|751
1753196100000|2025-07-22 14:55:00|443.58|441.28|446.49|444.19|446.55|444.25|443.4|441.1|788
1753196400000|2025-07-22 15:00:00|446.38|444.08|448.7|446.4|449.41|447.11|445.79|443.49|793
1753196700000|2025-07-22 15:05:00|448.72|446.42|447.96|445.66|449.05|446.75|447.16|444.86|828
1753197000000|2025-07-22 15:10:00|447.92|445.62|449.41|447.11|449.43|447.13|446.8|444.5|826
1753197300000|2025-07-22 15:15:00|449.37|447.07|449.97|447.67|450.04|447.74|447.43|445.13|765
1753197600000|2025-07-22 15:20:00|450.03|447.73|448.15|445.85|450.9|448.6|448.04|445.74|721
1753197900000|2025-07-22 15:25:00|448.14|445.84|447.76|445.46|449.1|446.8|446.95|444.65|698
1753198200000|2025-07-22 15:30:00|447.77|445.47|448.24|445.94|448.55|446.25|444.67|442.37|727
1753198500000|2025-07-22 15:35:00|448.18|445.88|447.65|445.35|448.49|446.19|446.85|444.55|761
1753198800000|2025-07-22 15:40:00|447.7|445.4|444.77|442.47|447.81|445.51|444.6|442.3|666
1753199100000|2025-07-22 15:45:00|444.8|442.5|444.5|442.2|446.45|444.15|444.28|441.98|707
1753199400000|2025-07-22 15:50:00|444.55|442.25|443.65|441.35|445.09|442.79|443.1|440.8|741
1753199700000|2025-07-22 15:55:00|443.72|441.42|443.2|440.9|444|441.7|442.35|440.05|674
1753200000000|2025-07-22 16:00:00|443.18|440.88|444.17|441.87|444.17|441.87|441.23|438.93|687
1753200300000|2025-07-22 16:05:00|444.14|441.84|444.38|442.08|444.63|442.33|442.88|440.58|745
1753200600000|2025-07-22 16:10:00|444.33|442.03|446.6|444.3|446.65|444.35|444.33|442.03|639
1753200900000|2025-07-22 16:15:00|446.65|444.35|447.4|445.1|448.46|446.16|446.41|444.11|710
1753201200000|2025-07-22 16:20:00|447.33|445.03|445.75|443.45|447.33|445.03|445.19|442.89|801
1753201500000|2025-07-22 16:25:00|445.73|443.43|445.74|443.44|445.8|443.5|444.14|441.84|721
1753201800000|2025-07-22 16:30:00|445.73|443.43|445.01|442.71|446.79|444.49|444.35|442.05|688
1753202100000|2025-07-22 16:35:00|445.02|442.72|443.74|441.44|445.26|442.96|443.61|441.31|629
1753202400000|2025-07-22 16:40:00|443.77|441.47|443.46|441.16|444.08|441.78|442.24|439.94|715
1753202700000|2025-07-22 16:45:00|443.43|441.13|443.49|441.19|443.68|441.38|442.47|440.17|618
1753203000000|2025-07-22 16:50:00|443.52|441.22|443.51|441.21|443.58|441.28|442.28|439.98|524
1753203300000|2025-07-22 16:55:00|443.64|441.34|443.75|441.45|444.22|441.92|443.22|440.92|574
1753203600000|2025-07-22 17:00:00|443.73|441.43|444.52|442.22|444.57|442.27|443.36|441.06|592
1753203900000|2025-07-22 17:05:00|444.5|442.2|442.38|440.08|445.01|442.71|442.38|440.08|512
1753204200000|2025-07-22 17:10:00|442.35|440.05|439.89|437.59|442.35|440.05|438.38|436.08|760
1753204500000|2025-07-22 17:15:00|439.85|437.55|439.96|437.66|440.95|438.65|439.19|436.89|692
1753204800000|2025-07-22 17:20:00|439.97|437.67|440.56|438.26|441.01|438.71|439.08|436.78|742
1753205100000|2025-07-22 17:25:00|440.61|438.31|440.06|437.76|440.64|438.34|438.11|435.81|660
1753205400000|2025-07-22 17:30:00|440.07|437.77|439.32|437.02|440.26|437.96|438.58|436.28|777
1753205700000|2025-07-22 17:35:00|439.38|437.08|443.32|441.02|444.02|441.72|439.33|437.03|826
1753206000000|2025-07-22 17:40:00|443.31|441.01|442.15|439.85|443.31|441.01|440.9|438.6|777
1753206300000|2025-07-22 17:45:00|442.25|439.95|440.06|437.76|442.57|440.27|440.06|437.76|730
1753206600000|2025-07-22 17:50:00|440.04|437.74|441.2|438.9|441.39|439.09|439.85|437.55|786
1753206900000|2025-07-22 17:55:00|441.12|438.82|440.25|437.95|441.81|439.51|440.23|437.93|615
1753207200000|2025-07-22 18:00:00|440.36|438.06|440.25|437.95|441.8|439.5|440.2|437.9|605
1753207500000|2025-07-22 18:05:00|440.27|437.97|440.6|438.3|442.07|439.77|440.05|437.75|649
1753207800000|2025-07-22 18:10:00|440.62|438.32|441.21|438.91|442.35|440.05|437.95|435.65|694
1753208100000|2025-07-22 18:15:00|441.25|438.95|440.25|437.95|441.71|439.41|439|436.7|698
1753208400000|2025-07-22 18:20:00|440.3|438|441.67|439.37|442.39|440.09|439.6|437.3|617
1753208700000|2025-07-22 18:25:00|441.8|439.5|442.71|440.41|443.44|441.14|441.68|439.38|603
1753209000000|2025-07-22 18:30:00|442.6|440.3|443.24|440.94|443.87|441.57|442.4|440.1|626
1753209300000|2025-07-22 18:35:00|443.26|440.96|443.25|440.95|444.68|442.38|442.71|440.41|694
1753209600000|2025-07-22 18:40:00|443.26|440.96|441.95|439.65|443.8|441.5|441.72|439.42|533
1753209900000|2025-07-22 18:45:00|441.9|439.6|443.18|440.88|443.58|441.28|441.4|439.1|551
1753210200000|2025-07-22 18:50:00|443.21|440.91|446.71|444.41|446.75|444.45|443.2|440.9|617
1753210500000|2025-07-22 18:55:00|446.72|444.42|445.77|443.47|448.22|445.92|445.21|442.91|779
1753210800000|2025-07-22 19:00:00|445.69|443.39|445.05|442.75|446.3|444|444.86|442.56|725
1753211100000|2025-07-22 19:05:00|445.07|442.77|445.29|442.99|446.52|444.22|444.92|442.62|631
1753211400000|2025-07-22 19:10:00|445.31|443.01|445.94|443.64|445.95|443.65|444.47|442.17|539
1753211700000|2025-07-22 19:15:00|445.89|443.59|445.5|443.2|446.09|443.79|445|442.7|662
1753212000000|2025-07-22 19:20:00|445.54|443.24|443.53|441.23|445.87|443.57|443|440.7|680
1753212300000|2025-07-22 19:25:00|443.58|441.28|444.99|442.69|445.09|442.79|442.87|440.57|718
1753212600000|2025-07-22 19:30:00|445.01|442.71|443.64|441.34|445.01|442.71|442.88|440.58|795
1753212900000|2025-07-22 19:35:00|443.66|441.36|442.72|440.42|444.01|441.71|442.54|440.24|711
1753213200000|2025-07-22 19:40:00|442.74|440.44|440.97|438.67|442.84|440.54|440.7|438.4|546
1753213500000|2025-07-22 19:45:00|441.02|438.72|439.13|436.83|441.19|438.89|438.35|436.05|799
1753213800000|2025-07-22 19:50:00|439.09|436.79|437.25|434.95|439.09|436.79|437.25|434.95|671
1753214100000|2025-07-22 19:55:00|437.3|435|438.13|435.83|438.6|436.3|436.75|434.45|670
1753214400000|2025-07-22 20:00:00|438.14|435.84|439.26|436.96|439.26|436.96|436.6|434.3|562
1753214700000|2025-07-22 20:05:00|439.39|437.09|441.22|438.92|441.54|439.24|439.38|437.08|559
1753215000000|2025-07-22 20:10:00|441.33|439.03|442.44|440.14|443.48|441.18|440.97|438.67|570
1753215300000|2025-07-22 20:15:00|442.29|439.99|441.6|439.3|443.19|440.89|440.8|438.5|573
1753215600000|2025-07-22 20:20:00|441.69|439.39|444.46|442.16|444.54|442.24|441.2|438.9|542
1753215900000|2025-07-22 20:25:00|444.47|442.17|443.8|441.5|444.73|442.43|443.35|441.05|504
1753216200000|2025-07-22 20:30:00|443.88|441.58|443.51|441.21|444.73|442.43|443.3|441|510
1753216500000|2025-07-22 20:35:00|443.4|441.1|442.73|440.43|443.84|441.54|442.61|440.31|610
1753216800000|2025-07-22 20:40:00|442.74|440.44|443.98|441.68|444.07|441.77|442.69|440.39|575
1753217100000|2025-07-22 20:45:00|444.1|441.8|444.83|442.53|445.49|443.19|443.79|441.49|567
1753217400000|2025-07-22 20:50:00|444.91|442.61|444.86|442.56|445.3|443|444.39|442.09|500
1753217700000|2025-07-22 20:55:00|444.8|442.5|444.99|442.69|445.15|442.85|443.99|441.69|530
1753218000000|2025-07-22 21:00:00|445.02|442.72|444.89|442.59|445.9|443.6|444.86|442.56|421
1753218300000|2025-07-22 21:05:00|444.91|442.61|445.09|442.79|445.41|443.11|443.94|441.64|586
1753218600000|2025-07-22 21:10:00|445.07|442.77|446.32|444.02|446.36|444.06|444.97|442.67|520
1753218900000|2025-07-22 21:15:00|446.24|443.94|446.25|443.95|446.59|444.29|445.79|443.49|492
1753219200000|2025-07-22 21:20:00|446.27|443.97|446.95|444.65|447.12|444.82|445.56|443.26|390
1753219500000|2025-07-22 21:25:00|446.94|444.64|446.8|444.5|447.24|444.94|446.02|443.72|328
1753219800000|2025-07-22 21:30:00|446.86|444.56|446.07|443.77|447.2|444.9|445.64|443.34|384
1753220100000|2025-07-22 21:35:00|446.06|443.76|446.73|444.43|447.74|445.44|445.9|443.6|243
1753220400000|2025-07-22 21:40:00|446.72|444.42|446.41|444.11|447.29|444.99|445.99|443.69|211
1753220700000|2025-07-22 21:45:00|446.45|444.15|447.69|445.39|447.69|445.39|446.45|444.15|107
1753221000000|2025-07-22 21:50:00|447.72|445.42|449.25|446.95|449.25|446.95|447.69|445.39|158
1753221300000|2025-07-22 21:55:00|449.28|446.98|449.08|446.78|449.96|447.66|448.9|446.6|240
1753221600000|2025-07-22 22:00:00|449.16|446.86|449.98|447.68|450.04|447.74|448.21|445.91|516
1753221900000|2025-07-22 22:05:00|450.03|447.73|448.05|445.75|450.08|447.78|448|445.7|382
1753222200000|2025-07-22 22:10:00|448.08|445.78|447.75|445.45|448.15|445.85|447.7|445.4|326
1753222500000|2025-07-22 22:15:00|447.7|445.4|448.47|446.17|448.49|446.19|447.32|445.02|387
1753222800000|2025-07-22 22:20:00|448.45|446.15|448.98|446.68|449.14|446.84|448.45|446.15|366
1753223100000|2025-07-22 22:25:00|448.9|446.6|448.78|446.48|449.04|446.74|448.11|445.81|275
1753223400000|2025-07-22 22:30:00|448.79|446.49|449.69|447.39|449.79|447.49|448.79|446.49|419
1753223700000|2025-07-22 22:35:00|449.66|447.36|450.3|448|450.4|448.1|449.63|447.33|462
1753224000000|2025-07-22 22:40:00|450.29|447.99|450.05|447.75|450.31|448.01|449.34|447.04|342
1753224300000|2025-07-22 22:45:00|450.22|447.92|449.72|447.42|450.25|447.95|449.6|447.3|365
1753224600000|2025-07-22 22:50:00|449.73|447.43|450.19|447.89|450.28|447.98|449.59|447.29|259
1753224900000|2025-07-22 22:55:00|450.18|447.88|449.77|447.47|450.24|447.94|449.39|447.09|487
1753225200000|2025-07-22 23:00:00|449.76|447.46|450.43|448.13|450.5|448.2|449|446.7|506
1753225500000|2025-07-22 23:05:00|450.44|448.14|450.51|448.21|450.73|448.43|450.25|447.95|395
1753225800000|2025-07-22 23:10:00|450.49|448.19|452.39|450.09|452.39|450.09|450.42|448.12|283
1753226100000|2025-07-22 23:15:00|452.38|450.08|453.99|451.69|454.03|451.73|452.32|450.02|516
1753226400000|2025-07-22 23:20:00|453.96|451.66|454.38|452.08|454.62|452.32|453.66|451.36|460
1753226700000|2025-07-22 23:25:00|454.39|452.09|454.43|452.13|454.6|452.3|454.04|451.74|490
1753227000000|2025-07-22 23:30:00|454.38|452.08|454.67|452.37|454.85|452.55|453.5|451.2|583
1753227300000|2025-07-22 23:35:00|454.66|452.36|455.25|452.95|455.49|453.19|454.2|451.9|334
1753227600000|2025-07-22 23:40:00|455.3|453|454.45|452.15|455.33|453.03|454.15|451.85|397
1753227900000|2025-07-22 23:45:00|454.44|452.14|454.8|452.5|455.13|452.83|454.2|451.9|607
1753228200000|2025-07-22 23:50:00|454.83|452.53|455.27|452.97|455.92|453.62|454.79|452.49|557
1753228500000|2025-07-22 23:55:00|455.22|452.92|456.15|453.85|456.46|454.16|455.09|452.79|489
1753228800000|2025-07-23 00:00:00|456.18|453.88|454.04|451.74|456.2|453.9|453.8|451.5|655
1753229100000|2025-07-23 00:05:00|454.06|451.76|454.66|452.36|455.09|452.79|453.96|451.66|592
1753229400000|2025-07-23 00:10:00|454.62|452.32|453.55|451.25|454.78|452.48|453.19|450.89|574
1753229700000|2025-07-23 00:15:00|453.53|451.23|453.72|451.42|454.79|452.49|452.55|450.25|571
1753230000000|2025-07-23 00:20:00|453.67|451.37|455.67|453.37|455.67|453.37|453.65|451.35|644
1753230300000|2025-07-23 00:25:00|455.61|453.31|451.81|449.51|456.18|453.88|451.25|448.95|789
1753230600000|2025-07-23 00:30:00|451.72|449.42|451.71|449.41|452.91|450.61|451.2|448.9|720
1753230900000|2025-07-23 00:35:00|451.68|449.38|452.64|450.34|452.9|450.6|451.5|449.2|668
1753231200000|2025-07-23 00:40:00|452.63|450.33|450.92|448.62|452.9|450.6|450.8|448.5|565
1753231500000|2025-07-23 00:45:00|450.99|448.69|450.72|448.42|451.97|449.67|450.26|447.96|407
1753231800000|2025-07-23 00:50:00|450.67|448.37|449.21|446.91|450.87|448.57|448.5|446.2|418
1753232100000|2025-07-23 00:55:00|449.24|446.94|448.06|445.76|449.48|447.18|447.99|445.69|461
1753232400000|2025-07-23 01:00:00|448.12|445.82|446.51|444.21|448.35|446.05|445.95|443.65|489
1753232700000|2025-07-23 01:05:00|446.46|444.16|446.66|444.36|447.44|445.14|446.1|443.8|419
1753233000000|2025-07-23 01:10:00|446.67|444.37|446|443.7|447.1|444.8|445.6|443.3|501
1753233300000|2025-07-23 01:15:00|446.11|443.81|446.99|444.69|447.89|445.59|446.1|443.8|529
1753233600000|2025-07-23 01:20:00|447|444.7|448.03|445.73|448.3|446|446.95|444.65|359
1753233900000|2025-07-23 01:25:00|448|445.7|447.4|445.1|448.21|445.91|446.86|444.56|307
1753234200000|2025-07-23 01:30:00|447.43|445.13|449.49|447.19|449.58|447.28|447|444.7|470
1753234500000|2025-07-23 01:35:00|449.53|447.23|448.9|446.6|450.24|447.94|448.56|446.26|443
1753234800000|2025-07-23 01:40:00|448.85|446.55|448.93|446.63|449.36|447.06|448.69|446.39|403
1753235100000|2025-07-23 01:45:00|448.92|446.62|447.61|445.31|449.9|447.6|447.58|445.28|554
1753235400000|2025-07-23 01:50:00|447.71|445.41|448.85|446.55|448.91|446.61|447.35|445.05|520
1753235700000|2025-07-23 01:55:00|448.84|446.54|449.04|446.74|449.12|446.82|448.15|445.85|520
1753236000000|2025-07-23 02:00:00|449.07|446.77|447.65|445.35|449.4|447.1|447.15|444.85|540
1753236300000|2025-07-23 02:05:00|447.59|445.29|448.85|446.55|449.5|447.2|447.59|445.29|661
1753236600000|2025-07-23 02:10:00|448.82|446.52|448.44|446.14|449.4|447.1|448.28|445.98|590
1753236900000|2025-07-23 02:15:00|448.41|446.11|448.09|445.79|448.67|446.37|447.4|445.1|514
1753237200000|2025-07-23 02:20:00|448.1|445.8|448.57|446.27|449.45|447.15|448|445.7|573
1753237500000|2025-07-23 02:25:00|448.62|446.32|449.74|447.44|449.77|447.47|448.58|446.28|398
1753237800000|2025-07-23 02:30:00|449.7|447.4|449.61|447.31|450.63|448.33|449.19|446.89|462
1753238100000|2025-07-23 02:35:00|449.64|447.34|450.27|447.97|450.68|448.38|449.4|447.1|568
1753238400000|2025-07-23 02:40:00|450.28|447.98|447.81|445.51|450.7|448.4|447.72|445.42|699
1753238700000|2025-07-23 02:45:00|447.82|445.52|448.7|446.4|448.84|446.54|446.73|444.43|674
1753239000000|2025-07-23 02:50:00|448.72|446.42|448.7|446.4|450.42|448.12|448.55|446.25|586
1753239300000|2025-07-23 02:55:00|448.65|446.35|449.56|447.26|450.16|447.86|448.65|446.35|681
1753239600000|2025-07-23 03:00:00|449.54|447.24|449.21|446.91|449.88|447.58|448.16|445.86|640
1753239900000|2025-07-23 03:05:00|449.2|446.9|448.89|446.59|449.21|446.91|447.98|445.68|621
1753240200000|2025-07-23 03:10:00|448.9|446.6|449.34|447.04|449.77|447.47|448.47|446.17|596
1753240500000|2025-07-23 03:15:00|449.37|447.07|447.53|445.23|449.5|447.2|447.44|445.14|548
1753240800000|2025-07-23 03:20:00|447.55|445.25|448.56|446.26|448.83|446.53|447.35|445.05|654
1753241100000|2025-07-23 03:25:00|448.51|446.21|450.26|447.96|450.4|448.1|448.29|445.99|713
1753241400000|2025-07-23 03:30:00|450.29|447.99|449.39|447.09|450.6|448.3|449.38|447.08|524
1753241700000|2025-07-23 03:35:00|449.44|447.14|450.5|448.2|450.55|448.25|449.19|446.89|595
1753242000000|2025-07-23 03:40:00|450.53|448.23|449.27|446.97|451.8|449.5|449.25|446.95|438
1753242300000|2025-07-23 03:45:00|449.22|446.92|448.57|446.27|449.54|447.24|447.78|445.48|647
1753242600000|2025-07-23 03:50:00|448.56|446.26|447.92|445.62|449.06|446.76|447.88|445.58|742
1753242900000|2025-07-23 03:55:00|447.88|445.58|448.42|446.12|448.47|446.17|447.28|444.98|496
1753243200000|2025-07-23 04:00:00|448.45|446.15|449.18|446.88|449.2|446.9|447.29|444.99|556
1753243500000|2025-07-23 04:05:00|449.19|446.89|448.83|446.53|449.44|447.14|448.44|446.14|543
1753243800000|2025-07-23 04:10:00|448.84|446.54|449.96|447.66|450.27|447.97|448.76|446.46|370
1753244100000|2025-07-23 04:15:00|449.97|447.67|450.13|447.83|450.2|447.9|449.06|446.76|621
1753244400000|2025-07-23 04:20:00|450.11|447.81|451.15|448.85|451.2|448.9|449.97|447.67|548
1753244700000|2025-07-23 04:25:00|451.16|448.86|452.73|450.43|452.91|450.61|451.15|448.85|372
1753245000000|2025-07-23 04:30:00|452.71|450.41|454.46|452.16|454.46|452.16|452.62|450.32|266
1753245300000|2025-07-23 04:35:00|454.41|452.11|454.54|452.24|454.85|452.55|453.68|451.38|392
1753245600000|2025-07-23 04:40:00|454.53|452.23|453.41|451.11|454.7|452.4|453.4|451.1|506
1753245900000|2025-07-23 04:45:00|453.43|451.13|453.42|451.12|454.01|451.71|452.66|450.36|505
1753246200000|2025-07-23 04:50:00|453.44|451.14|453.4|451.1|453.87|451.57|453.03|450.73|546
1753246500000|2025-07-23 04:55:00|453.39|451.09|453.83|451.53|454.17|451.87|453.02|450.72|436
1753246800000|2025-07-23 05:00:00|453.82|451.52|451.85|449.55|454.07|451.77|451.81|449.51|503
1753247100000|2025-07-23 05:05:00|451.87|449.57|452.14|449.84|452.84|450.54|451.54|449.24|487
1753247400000|2025-07-23 05:10:00|452.09|449.79|452.34|450.04|452.53|450.23|451.8|449.5|591
1753247700000|2025-07-23 05:15:00|452.33|450.03|451.54|449.24|452.95|450.65|451.54|449.24|438
1753248000000|2025-07-23 05:20:00|451.4|449.1|451.42|449.12|451.85|449.55|451.27|448.97|306
1753248300000|2025-07-23 05:25:00|451.43|449.13|451.4|449.1|451.56|449.26|450.87|448.57|317
1753248600000|2025-07-23 05:30:00|451.43|449.13|452.44|450.14|452.5|450.2|451.07|448.77|255
1753248900000|2025-07-23 05:35:00|452.4|450.1|452.08|449.78|452.93|450.63|451.66|449.36|325
1753249200000|2025-07-23 05:40:00|452|449.7|451.16|448.86|452.13|449.83|451.16|448.86|245
1753249500000|2025-07-23 05:45:00|451.15|448.85|452.66|450.36|452.66|450.36|450.78|448.48|338
1753249800000|2025-07-23 05:50:00|452.64|450.34|451.43|449.13|452.66|450.36|451.3|449|357
1753250100000|2025-07-23 05:55:00|451.49|449.19|451.43|449.13|452|449.7|451.26|448.96|343
1753250400000|2025-07-23 06:00:00|451.46|449.16|452.21|449.91|452.28|449.98|451.31|449.01|443
1753250700000|2025-07-23 06:05:00|452.17|449.87|451|448.7|452.21|449.91|450.67|448.37|247
1753251000000|2025-07-23 06:10:00|451.06|448.76|450.06|447.76|451.3|449|449.51|447.21|373
1753251300000|2025-07-23 06:15:00|450.03|447.73|448.58|446.28|450.23|447.93|448.48|446.18|406
1753251600000|2025-07-23 06:20:00|448.56|446.26|447.56|445.26|448.77|446.47|446.57|444.27|572
1753251900000|2025-07-23 06:25:00|447.5|445.2|448.69|446.39|449.39|447.09|447.5|445.2|621
1753252200000|2025-07-23 06:30:00|448.6|446.3|447.2|444.9|448.81|446.51|447.2|444.9|668
1753252500000|2025-07-23 06:35:00|447.25|444.95|446.2|443.9|447.45|445.15|445.5|443.2|595
1753252800000|2025-07-23 06:40:00|446.3|444|445.9|443.6|446.67|444.37|445.9|443.6|570
1753253100000|2025-07-23 06:45:00|445.8|443.5|446.66|444.36|447.12|444.82|445.7|443.4|430
1753253400000|2025-07-23 06:50:00|446.71|444.41|446.94|444.64|447.14|444.84|446.5|444.2|349
1753253700000|2025-07-23 06:55:00|446.87|444.57|447.62|445.32|447.63|445.33|446.64|444.34|278
1753254000000|2025-07-23 07:00:00|447.63|445.33|448.46|446.16|448.46|446.16|447.21|444.91|450
1753254300000|2025-07-23 07:05:00|448.3|446|446.65|444.35|448.47|446.17|446.55|444.25|362
1753254600000|2025-07-23 07:10:00|446.6|444.3|448.01|445.71|448.4|446.1|445.9|443.6|461
1753254900000|2025-07-23 07:15:00|447.9|445.6|449.2|446.9|449.56|447.26|447.85|445.55|545
1753255200000|2025-07-23 07:20:00|449.24|446.94|448.94|446.64|449.95|447.65|448.68|446.38|585
1753255500000|2025-07-23 07:25:00|448.96|446.66|449.42|447.12|449.93|447.63|448.96|446.66|577
1753255800000|2025-07-23 07:30:00|449.43|447.13|449.74|447.44|450.27|447.97|449.18|446.88|593
1753256100000|2025-07-23 07:35:00|449.69|447.39|446.76|444.46|449.74|447.44|446.6|444.3|604
1753256400000|2025-07-23 07:40:00|446.75|444.45|445.65|443.35|446.98|444.68|445.25|442.95|602
1753256700000|2025-07-23 07:45:00|445.7|443.4|444.46|442.16|446.76|444.46|444.35|442.05|540
1753257000000|2025-07-23 07:50:00|444.51|442.21|445.63|443.33|445.89|443.59|444.15|441.85|410
1753257300000|2025-07-23 07:55:00|445.5|443.2|445.93|443.63|446.58|444.28|445.1|442.8|319
1753257600000|2025-07-23 08:00:00|445.95|443.65|445.31|443.01|445.99|443.69|444.75|442.45|336
1753257900000|2025-07-23 08:05:00|445.28|442.98|446.82|444.52|447.06|444.76|444.55|442.25|433
1753258200000|2025-07-23 08:10:00|446.9|444.6|446.49|444.19|447.42|445.12|446.35|444.05|383
1753258500000|2025-07-23 08:15:00|446.51|444.21|446.32|444.02|446.64|444.34|445.3|443|515
1753258800000|2025-07-23 08:20:00|446.36|444.06|445.84|443.54|446.64|444.34|445.31|443.01|530
1753259100000|2025-07-23 08:25:00|445.86|443.56|446.22|443.92|446.22|443.92|445.22|442.92|516
1753259400000|2025-07-23 08:30:00|446.25|443.95|446.46|444.16|446.55|444.25|445.57|443.27|578
1753259700000|2025-07-23 08:35:00|446.45|444.15|444.72|442.42|446.5|444.2|444.3|442|560
1753260000000|2025-07-23 08:40:00|444.71|442.41|444.36|442.06|445.3|443|443.91|441.61|514
1753260300000|2025-07-23 08:45:00|444.37|442.07|443.99|441.69|445.18|442.88|443.96|441.66|529
1753260600000|2025-07-23 08:50:00|443.96|441.66|444.49|442.19|444.56|442.26|443.3|441|286
1753260900000|2025-07-23 08:55:00|444.54|442.24|446.07|443.77|446.1|443.8|444.5|442.2|336
1753261200000|2025-07-23 09:00:00|446.09|443.79|444.15|441.85|446.12|443.82|444.1|441.8|573
1753261500000|2025-07-23 09:05:00|444.1|441.8|442.18|439.88|444.3|442|442.1|439.8|584
1753261800000|2025-07-23 09:10:00|442.15|439.85|441.72|439.42|443.07|440.77|441.3|439|669
1753262100000|2025-07-23 09:15:00|441.5|439.2|440.1|437.8|441.67|439.37|440.1|437.8|622
1753262400000|2025-07-23 09:20:00|440.01|437.71|440.37|438.07|440.6|438.3|439.63|437.33|400
1753262700000|2025-07-23 09:25:00|440.3|438|438.6|436.3|440.36|438.06|438.33|436.03|499
1753263000000|2025-07-23 09:30:00|438.61|436.31|438.85|436.55|438.94|436.64|437.19|434.89|588
1753263300000|2025-07-23 09:35:00|438.9|436.6|439.05|436.75|439.58|437.28|438.66|436.36|460
1753263600000|2025-07-23 09:40:00|439.1|436.8|437.81|435.51|439.2|436.9|437.45|435.15|466
1753263900000|2025-07-23 09:45:00|437.82|435.52|437.9|435.6|439.21|436.91|437.16|434.86|583
1753264200000|2025-07-23 09:50:00|437.96|435.66|438.9|436.6|439.11|436.81|437.9|435.6|516
1753264500000|2025-07-23 09:55:00|438.93|436.63|437.41|435.11|439.01|436.71|437.4|435.1|395
1753264800000|2025-07-23 10:00:00|437.46|435.16|435.91|433.61|437.46|435.16|435.7|433.4|528
1753265100000|2025-07-23 10:05:00|436|433.7|435.84|433.54|437.5|435.2|435.49|433.19|608
1753265400000|2025-07-23 10:10:00|435.83|433.53|434.09|431.79|435.83|433.53|433.87|431.57|563
1753265700000|2025-07-23 10:15:00|434.11|431.81|434.44|432.14|435.78|433.48|434.11|431.81|570
1753266000000|2025-07-23 10:20:00|434.43|432.13|436.1|433.8|436.9|434.6|433.9|431.6|588
1753266300000|2025-07-23 10:25:00|436.12|433.82|436.76|434.46|437.21|434.91|436|433.7|391
1753266600000|2025-07-23 10:30:00|436.77|434.47|436.23|433.93|437|434.7|435.96|433.66|489
1753266900000|2025-07-23 10:35:00|436.24|433.94|436.73|434.43|436.85|434.55|435.8|433.5|572
1753267200000|2025-07-23 10:40:00|436.7|434.4|436.3|434|437.31|435.01|436.26|433.96|530
1753267500000|2025-07-23 10:45:00|436.29|433.99|437.4|435.1|437.53|435.23|436.29|433.99|620
1753267800000|2025-07-23 10:50:00|437.47|435.17|437.1|434.8|437.8|435.5|437|434.7|581
1753268100000|2025-07-23 10:55:00|437.08|434.78|437.59|435.29|438|435.7|437.08|434.78|401
1753268400000|2025-07-23 11:00:00|437.58|435.28|436.89|434.59|437.61|435.31|436.47|434.17|477
1753268700000|2025-07-23 11:05:00|436.96|434.66|435.51|433.21|437.3|435|434.96|432.66|491
1753269000000|2025-07-23 11:10:00|435.5|433.2|434.93|432.63|436.45|434.15|434.9|432.6|540
1753269300000|2025-07-23 11:15:00|434.92|432.62|436.3|434|437.28|434.98|434.89|432.59|635
1753269600000|2025-07-23 11:20:00|436.2|433.9|437.05|434.75|437.73|435.43|435.9|433.6|637
1753269900000|2025-07-23 11:25:00|437.02|434.72|437.45|435.15|437.99|435.69|437.01|434.71|531
1753270200000|2025-07-23 11:30:00|437.56|435.26|437.22|434.92|437.63|435.33|436.53|434.23|459
1753270500000|2025-07-23 11:35:00|437.24|434.94|437.36|435.06|437.75|435.45|436.79|434.49|343
1753270800000|2025-07-23 11:40:00|437.32|435.02|437.59|435.29|437.8|435.5|436.97|434.67|277
1753271100000|2025-07-23 11:45:00|437.63|435.33|437.11|434.81|437.8|435.5|436.61|434.31|422
1753271400000|2025-07-23 11:50:00|437.19|434.89|437.19|434.89|437.49|435.19|436.7|434.4|403
1753271700000|2025-07-23 11:55:00|437.13|434.83|437.72|435.42|437.8|435.5|437.03|434.73|306
1753272000000|2025-07-23 12:00:00|437.71|435.41|437.05|434.75|437.72|435.42|436.78|434.48|503
1753272300000|2025-07-23 12:05:00|437.1|434.8|435.73|433.43|437.52|435.22|435.7|433.4|395
1753272600000|2025-07-23 12:10:00|435.74|433.44|438.41|436.11|438.71|436.41|435.28|432.98|585
1753272900000|2025-07-23 12:15:00|438.43|436.13|438.18|435.88|438.86|436.56|437.4|435.1|419
1753273200000|2025-07-23 12:20:00|438.15|435.85|436.19|433.89|438.22|435.92|436.12|433.82|383
1753273500000|2025-07-23 12:25:00|436.2|433.9|436.7|434.4|437.26|434.96|435.81|433.51|312
1753273800000|2025-07-23 12:30:00|436.64|434.34|436.35|434.05|437.1|434.8|435.8|433.5|409
1753274100000|2025-07-23 12:35:00|436.4|434.1|435|432.7|436.73|434.43|434.36|432.06|370
1753274400000|2025-07-23 12:40:00|434.95|432.65|430.77|428.47|434.95|432.65|430.47|428.17|716
1753274700000|2025-07-23 12:45:00|430.7|428.4|431.93|429.63|432.79|430.49|430.62|428.32|711
1753275000000|2025-07-23 12:50:00|431.79|429.49|429.78|427.48|432.12|429.82|429.65|427.35|696
1753275300000|2025-07-23 12:55:00|429.73|427.43|425.47|423.17|429.78|427.48|424.13|421.83|941
1753275600000|2025-07-23 13:00:00|425.41|423.11|427.71|425.41|427.71|425.41|424.11|421.81|913
1753275900000|2025-07-23 13:05:00|427.69|425.39|427.91|425.61|428.29|425.99|426.3|424|906
1753276200000|2025-07-23 13:10:00|427.93|425.63|428.38|426.08|428.75|426.45|426.2|423.9|829
1753276500000|2025-07-23 13:15:00|428.27|425.97|424.56|422.26|428.38|426.08|424.19|421.89|866
1753276800000|2025-07-23 13:20:00|424.46|422.16|425.2|422.9|426.1|423.8|424.46|422.16|803
1753277100000|2025-07-23 13:25:00|425.37|423.07|428.83|426.53|428.83|426.53|424.99|422.69|680
1753277400000|2025-07-23 13:30:00|428.8|426.5|427.9|425.6|428.85|426.55|426.93|424.63|759
1753277700000|2025-07-23 13:35:00|427.89|425.59|425.51|423.21|427.89|425.59|424.55|422.25|778
1753278000000|2025-07-23 13:40:00|425.49|423.19|418.85|416.55|426.2|423.9|416.1|413.8|977
1753278300000|2025-07-23 13:45:00|419.11|416.81|417.56|415.26|419.85|417.55|417.1|414.8|1081
1753278600000|2025-07-23 13:50:00|417.2|414.9|419.46|417.16|419.66|417.36|413.68|411.38|1040
1753278900000|2025-07-23 13:55:00|419.51|417.21|418.85|416.55|420.91|418.61|418.85|416.55|896
1753279200000|2025-07-23 14:00:00|418.84|416.54|423.37|421.07|423.87|421.57|417.93|415.63|863
1753279500000|2025-07-23 14:05:00|423.35|421.05|421.06|418.76|423.93|421.63|421.06|418.76|797
1753279800000|2025-07-23 14:10:00|421|418.7|421.79|419.49|421.8|419.5|419.15|416.85|762
1753280100000|2025-07-23 14:15:00|421.84|419.54|426.57|424.27|426.9|424.6|421.45|419.15|737
1753280400000|2025-07-23 14:20:00|426.61|424.31|428.1|425.8|428.8|426.5|426.02|423.72|740
1753280700000|2025-07-23 14:25:00|428.09|425.79|427.1|424.8|428.38|426.08|426.87|424.57|747
1753281000000|2025-07-23 14:30:00|427.03|424.73|425.19|422.89|427.31|425.01|425.02|422.72|747
1753281300000|2025-07-23 14:35:00|425.2|422.9|424.93|422.63|425.83|423.53|424.34|422.04|716
1753281600000|2025-07-23 14:40:00|424.9|422.6|424.52|422.22|425.9|423.6|424.39|422.09|850
1753281900000|2025-07-23 14:45:00|424.53|422.23|423.1|420.8|424.81|422.51|422.7|420.4|875
1753282200000|2025-07-23 14:50:00|423.06|420.76|423.37|421.07|423.51|421.21|422.54|420.24|835
1753282500000|2025-07-23 14:55:00|423.34|421.04|424.38|422.08|424.38|422.08|423.1|420.8|704
1753282800000|2025-07-23 15:00:00|424.36|422.06|422.86|420.56|424.72|422.42|422.83|420.53|889
1753283100000|2025-07-23 15:05:00|422.9|420.6|422.23|419.93|423.67|421.37|421.79|419.49|867
1753283400000|2025-07-23 15:10:00|422.2|419.9|420|417.7|422.3|420|419.87|417.57|691
1753283700000|2025-07-23 15:15:00|420.05|417.75|422.45|420.15|422.61|420.31|420|417.7|645
1753284000000|2025-07-23 15:20:00|422.43|420.13|421.99|419.69|424|421.7|421.99|419.69|658
1753284300000|2025-07-23 15:25:00|421.97|419.67|422.25|419.95|422.6|420.3|421.01|418.71|681
1753284600000|2025-07-23 15:30:00|422.3|420|422.23|419.93|423.2|420.9|421.6|419.3|686
1753284900000|2025-07-23 15:35:00|422.22|419.92|422.79|420.49|423.2|420.9|422.14|419.84|548
1753285200000|2025-07-23 15:40:00|422.73|420.43|424.79|422.49|424.8|422.5|422.59|420.29|332
1753285500000|2025-07-23 15:45:00|424.82|422.52|423.38|421.08|424.94|422.64|423.11|420.81|390
1753285800000|2025-07-23 15:50:00|423.36|421.06|424.72|422.42|424.9|422.6|421.91|419.61|459
1753286100000|2025-07-23 15:55:00|424.77|422.47|425.41|423.11|426.6|424.3|423.99|421.69|712
1753286400000|2025-07-23 16:00:00|425.36|423.06|424.61|422.31|425.36|423.06|423.79|421.49|429
1753286700000|2025-07-23 16:05:00|424.58|422.28|424.34|422.04|425.3|423|423.89|421.59|460
1753287000000|2025-07-23 16:10:00|424.4|422.1|421.57|419.27|424.41|422.11|421.57|419.27|624
1753287300000|2025-07-23 16:15:00|421.59|419.29|421.09|418.79|423.1|420.8|420.7|418.4|624
1753287600000|2025-07-23 16:20:00|421.1|418.8|420.88|418.58|421.81|419.51|420.11|417.81|676
1753287900000|2025-07-23 16:25:00|420.89|418.59|421.79|419.49|421.9|419.6|420.37|418.07|601
1753288200000|2025-07-23 16:30:00|421.73|419.43|418.95|416.65|421.79|419.49|418.95|416.65|617
1753288500000|2025-07-23 16:35:00|419.09|416.79|418.72|416.42|420.51|418.21|418|415.7|641
1753288800000|2025-07-23 16:40:00|418.71|416.41|419.42|417.12|419.6|417.3|418.02|415.72|558
1753289100000|2025-07-23 16:45:00|419.34|417.04|417.53|415.23|419.42|417.12|415.6|413.3|722
1753289400000|2025-07-23 16:50:00|417.54|415.24|417.58|415.28|418.5|416.2|416.76|414.46|675
1753289700000|2025-07-23 16:55:00|417.51|415.21|415.68|413.38|417.98|415.68|414.68|412.38|712
1753290000000|2025-07-23 17:00:00|415.64|413.34|416.73|414.43|417.65|415.35|415.5|413.2|675
1753290300000|2025-07-23 17:05:00|416.71|414.41|412.82|410.52|416.85|414.55|411.66|409.36|711
1753290600000|2025-07-23 17:10:00|412.83|410.53|412.88|410.58|414.07|411.77|412.56|410.26|868
1753290900000|2025-07-23 17:15:00|412.85|410.55|410.6|408.3|414.8|412.5|409.15|406.85|865
1753291200000|2025-07-23 17:20:00|410.56|408.26|414.88|412.58|414.88|412.58|409.09|406.79|918
1753291500000|2025-07-23 17:25:00|414.87|412.57|411.7|409.4|415.4|413.1|411.29|408.99|809
1753291800000|2025-07-23 17:30:00|411.69|409.39|414.7|412.4|415.58|413.28|409.41|407.11|829
1753292100000|2025-07-23 17:35:00|414.8|412.5|413.41|411.11|414.8|412.5|412.23|409.93|674
1753292400000|2025-07-23 17:40:00|413.46|411.16|413.84|411.54|414.78|412.48|412.91|410.61|585
1753292700000|2025-07-23 17:45:00|413.89|411.59|414.7|412.4|415.3|413|412.92|410.62|700
1753293000000|2025-07-23 17:50:00|414.71|412.41|414.57|412.27|415.8|413.5|413.26|410.96|717
1753293300000|2025-07-23 17:55:00|414.6|412.3|415.31|413.01|415.9|413.6|414.6|412.3|600
1753293600000|2025-07-23 18:00:00|415.32|413.02|417.74|415.44|418.29|415.99|415.06|412.76|599
1753293900000|2025-07-23 18:05:00|417.67|415.37|418.4|416.1|418.4|416.1|416.2|413.9|609
1753294200000|2025-07-23 18:10:00|418.35|416.05|416.73|414.43|418.6|416.3|415.72|413.42|548
1753294500000|2025-07-23 18:15:00|416.72|414.42|416.5|414.2|417.5|415.2|415.75|413.45|537
1753294800000|2025-07-23 18:20:00|416.45|414.15|418.31|416.01|418.31|416.01|416.39|414.09|592
1753295100000|2025-07-23 18:25:00|418.4|416.1|417.75|415.45|419.08|416.78|417.48|415.18|632
1753295400000|2025-07-23 18:30:00|417.71|415.41|418.4|416.1|419.5|417.2|416.98|414.68|665
1753295700000|2025-07-23 18:35:00|418.37|416.07|419.2|416.9|419.4|417.1|418.18|415.88|675
1753296000000|2025-07-23 18:40:00|419.3|417|417.58|415.28|419.69|417.39|417.58|415.28|554
1753296300000|2025-07-23 18:45:00|417.59|415.29|419.59|417.29|419.6|417.3|417.55|415.25|681
1753296600000|2025-07-23 18:50:00|419.6|417.3|419.11|416.81|419.6|417.3|417.72|415.42|604
1753296900000|2025-07-23 18:55:00|419.1|416.8|418.83|416.53|419.1|416.8|418.45|416.15|432
1753297200000|2025-07-23 19:00:00|418.82|416.52|418.49|416.19|418.91|416.61|417.75|415.45|481
1753297500000|2025-07-23 19:05:00|418.39|416.09|417.55|415.25|419.1|416.8|417.55|415.25|495
1753297800000|2025-07-23 19:10:00|417.59|415.29|417.06|414.76|418.8|416.5|417.04|414.74|543
1753298100000|2025-07-23 19:15:00|417.05|414.75|417.69|415.39|418.5|416.2|415.6|413.3|571
1753298400000|2025-07-23 19:20:00|417.75|415.45|417.11|414.81|418.23|415.93|416.41|414.11|544
1753298700000|2025-07-23 19:25:00|417.08|414.78|416.73|414.43|417.26|414.96|416.38|414.08|491
1753299000000|2025-07-23 19:30:00|416.72|414.42|416.5|414.2|416.72|414.42|415.59|413.29|423
1753299300000|2025-07-23 19:35:00|416.49|414.19|416.97|414.67|417.02|414.72|416|413.7|384
1753299600000|2025-07-23 19:40:00|416.92|414.62|416.44|414.14|417.25|414.95|416.03|413.73|475
1753299900000|2025-07-23 19:45:00|416.41|414.11|418.96|416.66|419.26|416.96|416.41|414.11|460
1753300200000|2025-07-23 19:50:00|418.84|416.54|416.97|414.67|418.87|416.57|416.95|414.65|531
1753300500000|2025-07-23 19:55:00|416.96|414.66|415.16|412.86|417.8|415.5|414.8|412.5|603
1753300800000|2025-07-23 20:00:00|415.15|412.85|416.16|413.86|417.71|415.41|414.69|412.39|674
1753301100000|2025-07-23 20:05:00|416.15|413.85|414.84|412.54|416.49|414.19|414.4|412.1|630
1753301400000|2025-07-23 20:10:00|414.85|412.55|415.45|413.15|415.7|413.4|414.13|411.83|541
1753301700000|2025-07-23 20:15:00|415.47|413.17|413.91|411.61|415.8|413.5|413.46|411.16|594
1753302000000|2025-07-23 20:20:00|413.92|411.62|413.62|411.32|414.58|412.28|412.7|410.4|662
1753302300000|2025-07-23 20:25:00|413.64|411.34|411.05|408.75|413.7|411.4|409.49|407.19|691
1753302600000|2025-07-23 20:30:00|411.1|408.8|405.57|403.27|411.1|408.8|405.08|402.78|857
1753302900000|2025-07-23 20:35:00|405.55|403.25|404.98|402.68|408.25|405.95|403.78|401.48|865
1753303200000|2025-07-23 20:40:00|405|402.7|409.25|406.95|409.4|407.1|404.08|401.78|745
1753303500000|2025-07-23 20:45:00|409.23|406.93|407.12|404.82|409.52|407.22|407.12|404.82|759
1753303800000|2025-07-23 20:50:00|407.13|404.83|411.44|409.14|411.54|409.24|406.49|404.19|781
1753304100000|2025-07-23 20:55:00|411.5|409.2|410.83|408.53|411.6|409.3|410.1|407.8|752
1753304400000|2025-07-23 21:00:00|410.98|408.68|412.78|410.48|413.11|410.81|410.53|408.23|685
1753304700000|2025-07-23 21:05:00|412.81|410.51|411.94|409.64|412.97|410.67|411.26|408.96|697
1753305000000|2025-07-23 21:10:00|411.97|409.67|411.16|408.86|412.3|410|409.6|407.3|742
1753305300000|2025-07-23 21:15:00|411.18|408.88|407.1|404.8|411.6|409.3|406.55|404.25|803
1753305600000|2025-07-23 21:20:00|406.97|404.67|404.46|402.16|408.86|406.56|404.35|402.05|826
1753305900000|2025-07-23 21:25:00|404.43|402.13|405.41|403.11|405.78|403.48|401.61|399.31|813
1753306200000|2025-07-23 21:30:00|405.44|403.14|407.75|405.45|407.87|405.57|405.31|403.01|715
1753306500000|2025-07-23 21:35:00|407.74|405.44|408.33|406.03|408.73|406.43|401.83|399.53|772
1753306800000|2025-07-23 21:40:00|408.31|406.01|410.19|407.89|410.41|408.11|408.01|405.71|459
1753307100000|2025-07-23 21:45:00|410.2|407.9|412.17|409.87|412.68|410.38|410.2|407.9|346
1753307400000|2025-07-23 21:50:00|412.18|409.88|412.59|410.29|412.7|410.4|411.8|409.5|341
1753307700000|2025-07-23 21:55:00|412.63|410.33|411.26|408.96|412.63|410.33|409.69|407.39|341
1753308000000|2025-07-23 22:00:00|411.3|409|409.64|407.34|411.38|409.08|408.25|405.95|738
1753308300000|2025-07-23 22:05:00|409.63|407.33|411.87|409.57|411.87|409.57|408.95|406.65|580
1753308600000|2025-07-23 22:10:00|411.89|409.59|412.41|410.11|412.9|410.6|411.1|408.8|612
1753308900000|2025-07-23 22:15:00|412.4|410.1|412.8|410.5|412.8|410.5|411.29|408.99|592
1753309200000|2025-07-23 22:20:00|412.76|410.46|414.17|411.87|414.17|411.87|412.6|410.3|490
1753309500000|2025-07-23 22:25:00|414.2|411.9|414.92|412.62|415.08|412.78|413.9|411.6|450
1753309800000|2025-07-23 22:30:00|414.91|412.61|415.59|413.29|415.7|413.4|413.74|411.44|550
1753310100000|2025-07-23 22:35:00|415.6|413.3|414.66|412.36|415.73|413.43|414.6|412.3|508
1753310400000|2025-07-23 22:40:00|414.65|412.35|414.44|412.14|414.79|412.49|413.9|411.6|534
1753310700000|2025-07-23 22:45:00|414.47|412.17|415.2|412.9|415.74|413.44|414.27|411.97|516
1753311000000|2025-07-23 22:50:00|415.33|413.03|414.2|411.9|416|413.7|414.2|411.9|430
1753311300000|2025-07-23 22:55:00|414.29|411.99|414.24|411.94|414.5|412.2|413.8|411.5|520
1753311600000|2025-07-23 23:00:00|414.25|411.95|415.19|412.89|415.19|412.89|413.87|411.57|584
1753311900000|2025-07-23 23:05:00|415.11|412.81|415.2|412.9|415.3|413|414.5|412.2|548
1753312200000|2025-07-23 23:10:00|415.21|412.91|415.03|412.73|415.81|413.51|414.7|412.4|439
1753312500000|2025-07-23 23:15:00|414.9|412.6|414.46|412.16|415.04|412.74|413.74|411.44|662
1753312800000|2025-07-23 23:20:00|414.48|412.18|413.9|411.6|414.99|412.69|413.8|411.5|627
1753313100000|2025-07-23 23:25:00|414.03|411.73|414.23|411.93|414.98|412.68|413.3|411|508
1753313400000|2025-07-23 23:30:00|414.4|412.1|414.42|412.12|414.56|412.26|413.54|411.24|561
1753313700000|2025-07-23 23:35:00|414.29|411.99|413.33|411.03|414.52|412.22|413.2|410.9|451
1753314000000|2025-07-23 23:40:00|413.34|411.04|413|410.7|414.05|411.75|412.7|410.4|598
1753314300000|2025-07-23 23:45:00|413.01|410.71|412.73|410.43|413.51|411.21|412.5|410.2|465
1753314600000|2025-07-23 23:50:00|412.72|410.42|412.11|409.81|412.86|410.56|412|409.7|375
1753314900000|2025-07-23 23:55:00|412.16|409.86|412.58|410.28|412.95|410.65|411.9|409.6|444
1753315200000|2025-07-24 00:00:00|412.62|410.32|411.19|408.89|412.74|410.44|411|408.7|639
1753315500000|2025-07-24 00:05:00|411.18|408.88|410.93|408.63|411.6|409.3|409.9|407.6|655
1753315800000|2025-07-24 00:10:00|410.89|408.59|411.42|409.12|411.5|409.2|410.7|408.4|620
1753316100000|2025-07-24 00:15:00|411.41|409.11|414.61|412.31|414.9|412.6|410.8|408.5|685
1753316400000|2025-07-24 00:20:00|414.6|412.3|415.54|413.24|416.7|414.4|414.6|412.3|614
1753316700000|2025-07-24 00:25:00|415.64|413.34|415.02|412.72|416.28|413.98|414.14|411.84|701
1753317000000|2025-07-24 00:30:00|415|412.7|415.48|413.18|416.1|413.8|413.6|411.3|700
1753317300000|2025-07-24 00:35:00|415.63|413.33|417.24|414.94|417.26|414.96|415.5|413.2|576
1753317600000|2025-07-24 00:40:00|417.3|415|416.93|414.63|417.52|415.22|416.47|414.17|606
1753317900000|2025-07-24 00:45:00|416.94|414.64|416.83|414.53|417.03|414.73|415.39|413.09|660
1753318200000|2025-07-24 00:50:00|416.82|414.52|418.2|415.9|418.4|416.1|416.61|414.31|480
1753318500000|2025-07-24 00:55:00|418.15|415.85|418.9|416.6|419|416.7|418.15|415.85|321
1753318800000|2025-07-24 01:00:00|418.87|416.57|417.5|415.2|418.87|416.57|417.4|415.1|580
1753319100000|2025-07-24 01:05:00|417.47|415.17|417.13|414.83|418.25|415.95|416.35|414.05|560
1753319400000|2025-07-24 01:10:00|417.14|414.84|416.88|414.58|417.64|415.34|416.58|414.28|492
1753319700000|2025-07-24 01:15:00|416.91|414.61|418.32|416.02|418.68|416.38|416.34|414.04|501
1753320000000|2025-07-24 01:20:00|418.29|415.99|417.14|414.84|418.31|416.01|416.7|414.4|654
1753320300000|2025-07-24 01:25:00|417.13|414.83|416.54|414.24|417.13|414.83|416.46|414.16|505
1753320600000|2025-07-24 01:30:00|416.59|414.29|415.22|412.92|416.89|414.59|415.21|412.91|689
1753320900000|2025-07-24 01:35:00|415.32|413.02|416|413.7|416.74|414.44|414.14|411.84|594
1753321200000|2025-07-24 01:40:00|416.01|413.71|415.54|413.24|416.2|413.9|414.8|412.5|639
1753321500000|2025-07-24 01:45:00|415.62|413.32|417.19|414.89|417.4|415.1|415.54|413.24|447
1753321800000|2025-07-24 01:50:00|417.18|414.88|418.55|416.25|418.9|416.6|417|414.7|378
1753322100000|2025-07-24 01:55:00|418.56|416.26|419.48|417.18|419.54|417.24|418.4|416.1|362
1753322400000|2025-07-24 02:00:00|419.46|417.16|419.47|417.17|419.8|417.5|419.2|416.9|403
1753322700000|2025-07-24 02:05:00|419.45|417.15|418.2|415.9|419.7|417.4|418.1|415.8|462
1753323000000|2025-07-24 02:10:00|418.19|415.89|418.77|416.47|418.78|416.48|417.6|415.3|570
1753323300000|2025-07-24 02:15:00|418.78|416.48|417.29|414.99|418.83|416.53|417.26|414.96|597
1753323600000|2025-07-24 02:20:00|417.28|414.98|417.02|414.72|417.28|414.98|416.6|414.3|478
1753323900000|2025-07-24 02:25:00|416.99|414.69|416.84|414.54|417.29|414.99|416.6|414.3|552
1753324200000|2025-07-24 02:30:00|416.83|414.53|417.87|415.57|417.87|415.57|416.67|414.37|675
1753324500000|2025-07-24 02:35:00|417.86|415.56|418.21|415.91|418.95|416.65|417.4|415.1|627
1753324800000|2025-07-24 02:40:00|418.2|415.9|418.91|416.61|419|416.7|418.1|415.8|611
1753325100000|2025-07-24 02:45:00|418.88|416.58|419.15|416.85|420.5|418.2|418.8|416.5|400
1753325400000|2025-07-24 02:50:00|419.14|416.84|418.32|416.02|419.64|417.34|417.8|415.5|559
1753325700000|2025-07-24 02:55:00|418.3|416|418.26|415.96|418.88|416.58|417.45|415.15|516
1753326000000|2025-07-24 03:00:00|418.27|415.97|418.5|416.2|418.58|416.28|417.05|414.75|627
1753326300000|2025-07-24 03:05:00|418.6|416.3|417.74|415.44|418.83|416.53|416.92|414.62|657
1753326600000|2025-07-24 03:10:00|417.6|415.3|418.2|415.9|418.48|416.18|417.6|415.3|653
1753326900000|2025-07-24 03:15:00|418.16|415.86|419.07|416.77|419.37|417.07|417.64|415.34|687
1753327200000|2025-07-24 03:20:00|419.06|416.76|420.17|417.87|420.32|418.02|418.7|416.4|642
1753327500000|2025-07-24 03:25:00|420.16|417.86|420.49|418.19|421.2|418.9|420.08|417.78|612
1753327800000|2025-07-24 03:30:00|420.53|418.23|419.08|416.78|420.57|418.27|418.8|416.5|701
1753328100000|2025-07-24 03:35:00|418.9|416.6|418.85|416.55|419.1|416.8|417.54|415.24|619
1753328400000|2025-07-24 03:40:00|418.87|416.57|418.68|416.38|419.3|417|418.4|416.1|637
1753328700000|2025-07-24 03:45:00|418.79|416.49|417.03|414.73|418.82|416.52|416.7|414.4|742
1753329000000|2025-07-24 03:50:00|417.02|414.72|416.29|413.99|417.31|415.01|415.9|413.6|710
1753329300000|2025-07-24 03:55:00|416.22|413.92|415.46|413.16|416.29|413.99|415.18|412.88|648
1753329600000|2025-07-24 04:00:00|415.4|413.1|416.03|413.73|416.03|413.73|413.7|411.4|705
1753329900000|2025-07-24 04:05:00|415.9|413.6|415.17|412.87|416.14|413.84|414.89|412.59|594
1753330200000|2025-07-24 04:10:00|414.9|412.6|416.57|414.27|416.7|414.4|413.6|411.3|601
1753330500000|2025-07-24 04:15:00|416.6|414.3|415.37|413.07|416.6|414.3|414.8|412.5|660
1753330800000|2025-07-24 04:20:00|415.42|413.12|413.32|411.02|415.66|413.36|413.19|410.89|628
1753331100000|2025-07-24 04:25:00|413.24|410.94|412.99|410.69|414.09|411.79|412.72|410.42|614
1753331400000|2025-07-24 04:30:00|413.1|410.8|412.4|410.1|413.73|411.43|412.14|409.84|689
1753331700000|2025-07-24 04:35:00|412.33|410.03|411.84|409.54|412.5|410.2|410.9|408.6|675
1753332000000|2025-07-24 04:40:00|411.83|409.53|409.02|406.72|411.83|409.53|408.9|406.6|761
1753332300000|2025-07-24 04:45:00|409|406.7|409.6|407.3|410.32|408.02|408.5|406.2|871
1753332600000|2025-07-24 04:50:00|409.57|407.27|407.69|405.39|409.77|407.47|407.2|404.9|851
1753332900000|2025-07-24 04:55:00|407.68|405.38|408.06|405.76|409.7|407.4|407.3|405|802
1753333200000|2025-07-24 05:00:00|408.01|405.71|407.97|405.67|408.57|406.27|406.65|404.35|793
1753333500000|2025-07-24 05:05:00|407.9|405.6|404.33|402.03|407.9|405.6|403.89|401.59|839
1753333800000|2025-07-24 05:10:00|404.39|402.09|403.7|401.4|405.11|402.81|403|400.7|810
1753334100000|2025-07-24 05:15:00|403.91|401.61|404.53|402.23|406.15|403.85|403.57|401.27|876
1753334400000|2025-07-24 05:20:00|404.57|402.27|404|401.7|405.71|403.41|403.2|400.9|842
1753334700000|2025-07-24 05:25:00|404.01|401.71|403.97|401.67|405.76|403.46|403.14|400.84|792
1753335000000|2025-07-24 05:30:00|403.98|401.68|403.71|401.41|404.25|401.95|403|400.7|759
1753335300000|2025-07-24 05:35:00|403.75|401.45|405.29|402.99|406.21|403.91|403.63|401.33|693
1753335600000|2025-07-24 05:40:00|405.31|403.01|406.34|404.04|406.62|404.32|405.14|402.84|743
1753335900000|2025-07-24 05:45:00|406.32|404.02|404.09|401.79|406.53|404.23|403.29|400.99|780
1753336200000|2025-07-24 05:50:00|404.08|401.78|401.18|398.88|404.15|401.85|401|398.7|822
1753336500000|2025-07-24 05:55:00|401|398.7|396.34|394.04|401.18|398.88|395.47|393.17|955
1753336800000|2025-07-24 06:00:00|396.29|393.99|398.96|396.66|399.39|397.09|395.82|393.52|933
1753337100000|2025-07-24 06:05:00|398.97|396.67|400.35|398.05|401.54|399.24|398.89|396.59|831
1753337400000|2025-07-24 06:10:00|400.38|398.08|402.82|400.52|403.49|401.19|400.31|398.01|828
1753337700000|2025-07-24 06:15:00|402.84|400.54|401.54|399.24|403.18|400.88|399.58|397.28|870
1753338000000|2025-07-24 06:20:00|401.39|399.09|404.1|401.8|405.38|403.08|401.1|398.8|847
1753338300000|2025-07-24 06:25:00|404.08|401.78|403.63|401.33|405.01|402.71|403.6|401.3|742
1753338600000|2025-07-24 06:30:00|403.6|401.3|402.47|400.17|404.27|401.97|402|399.7|793
1753338900000|2025-07-24 06:35:00|402.34|400.04|399.61|397.31|402.45|400.15|398.94|396.64|872
1753339200000|2025-07-24 06:40:00|399.6|397.3|393.85|391.55|399.66|397.36|392.6|390.3|938
1753339500000|2025-07-24 06:45:00|393.8|391.5|395.61|393.31|396.74|394.44|393.76|391.46|933
1753339800000|2025-07-24 06:50:00|395.68|393.38|393.71|391.41|397.18|394.88|390.8|388.5|947
1753340100000|2025-07-24 06:55:00|393.85|391.55|395.78|393.48|396.6|394.3|393.83|391.53|880
1753340400000|2025-07-24 07:00:00|395.76|393.46|392.15|389.85|396.2|393.9|392.1|389.8|411
1753340700000|2025-07-24 07:05:00|392.19|389.89|396.1|393.8|396.9|394.6|390.85|388.55|451
1753341000000|2025-07-24 07:10:00|396.05|393.75|398.8|396.5|399.05|396.75|395.66|393.36|518
1753341300000|2025-07-24 07:15:00|398.82|396.52|400.3|398|400.38|398.08|398.6|396.3|759
1753341600000|2025-07-24 07:20:00|400.32|398.02|400.05|397.75|400.54|398.24|398.6|396.3|792
1753341900000|2025-07-24 07:25:00|399.99|397.69|400.47|398.17|400.99|398.69|398.82|396.52|625
1753342200000|2025-07-24 07:30:00|400.44|398.14|399.34|397.04|400.68|398.38|398.9|396.6|723
1753342500000|2025-07-24 07:35:00|399.36|397.06|399.96|397.66|400.15|397.85|398.45|396.15|613
1753342800000|2025-07-24 07:40:00|399.97|397.67|401.51|399.21|401.8|399.5|399.2|396.9|620
1753343100000|2025-07-24 07:45:00|401.52|399.22|399.35|397.05|401.56|399.26|399.3|397|666
1753343400000|2025-07-24 07:50:00|399.34|397.04|400.55|398.25|401.15|398.85|399.34|397.04|673
1753343700000|2025-07-24 07:55:00|400.62|398.32|402.12|399.82|402.8|400.5|400.62|398.32|536
1753344000000|2025-07-24 08:00:00|402.04|399.74|400|397.7|402.07|399.77|399.78|397.48|706
1753344300000|2025-07-24 08:05:00|399.99|397.69|403.04|400.74|403.33|401.03|399.94|397.64|683
1753344600000|2025-07-24 08:10:00|403.05|400.75|405.05|402.75|405.2|402.9|402.73|400.43|676
1753344900000|2025-07-24 08:15:00|405.04|402.74|403.6|401.3|405.05|402.75|403.1|400.8|786
1753345200000|2025-07-24 08:20:00|403.74|401.44|402.78|400.48|403.9|401.6|402.61|400.31|694
1753345500000|2025-07-24 08:25:00|402.8|400.5|402.7|400.4|403.23|400.93|402.58|400.28|651
1753345800000|2025-07-24 08:30:00|402.78|400.48|403.45|401.15|403.89|401.59|402.71|400.41|687
1753346100000|2025-07-24 08:35:00|403.46|401.16|403.04|400.74|403.57|401.27|402.6|400.3|699
1753346400000|2025-07-24 08:40:00|402.89|400.59|401.7|399.4|403.39|401.09|401|398.7|651
1753346700000|2025-07-24 08:45:00|401.69|399.39|402.41|400.11|403.09|400.79|401.39|399.09|685
1753347000000|2025-07-24 08:50:00|402.4|400.1|402.01|399.71|402.74|400.44|401.7|399.4|721
1753347300000|2025-07-24 08:55:00|402.02|399.72|402.09|399.79|402.73|400.43|401.5|399.2|656
1753347600000|2025-07-24 09:00:00|402.14|399.84|402.99|400.69|403.14|400.84|401.8|399.5|742
1753347900000|2025-07-24 09:05:00|402.94|400.64|402.93|400.63|403.02|400.72|402.2|399.9|706
1753348200000|2025-07-24 09:10:00|402.92|400.62|401.64|399.34|403|400.7|401.39|399.09|777
1753348500000|2025-07-24 09:15:00|401.66|399.36|400.66|398.36|402.25|399.95|400.31|398.01|860
1753348800000|2025-07-24 09:20:00|400.67|398.37|400.67|398.37|402.3|400|400.5|398.2|740
1753349100000|2025-07-24 09:25:00|400.69|398.39|401.46|399.16|401.55|399.25|400.4|398.1|643
1753349400000|2025-07-24 09:30:00|401.48|399.18|400.7|398.4|402|399.7|400.7|398.4|695
1753349700000|2025-07-24 09:35:00|400.77|398.47|400.03|397.73|400.93|398.63|399.85|397.55|631
1753350000000|2025-07-24 09:40:00|399.9|397.6|401.58|399.28|401.58|399.28|399.5|397.2|715
1753350300000|2025-07-24 09:45:00|401.6|399.3|397.38|395.08|401.66|399.36|397|394.7|749
1753350600000|2025-07-24 09:50:00|397.35|395.05|397.84|395.54|398.6|396.3|397.27|394.97|795
1753350900000|2025-07-24 09:55:00|397.79|395.49|398.47|396.17|398.55|396.25|397.32|395.02|792
1753351200000|2025-07-24 10:00:00|398.46|396.16|400.23|397.93|400.33|398.03|397.45|395.15|774
1753351500000|2025-07-24 10:05:00|400.25|397.95|398.37|396.07|400.76|398.46|398.1|395.8|772
1753351800000|2025-07-24 10:10:00|398.38|396.08|398.19|395.89|398.5|396.2|397.53|395.23|674
1753352100000|2025-07-24 10:15:00|398.26|395.96|397.53|395.23|398.95|396.65|396.71|394.41|637
1753352400000|2025-07-24 10:20:00|397.35|395.05|395.96|393.66|397.65|395.35|395.7|393.4|524
1753352700000|2025-07-24 10:25:00|395.97|393.67|395.18|392.88|396.4|394.1|394.9|392.6|602
1753353000000|2025-07-24 10:30:00|395.08|392.78|393.33|391.03|395.43|393.13|393.06|390.76|639
1753353300000|2025-07-24 10:35:00|393.2|390.9|394.36|392.06|394.91|392.61|392.82|390.52|648
1753353600000|2025-07-24 10:40:00|394.42|392.12|395.34|393.04|395.69|393.39|394.09|391.79|575
1753353900000|2025-07-24 10:45:00|395.33|393.03|396.17|393.87|397.1|394.8|394.18|391.88|657
1753354200000|2025-07-24 10:50:00|396.15|393.85|396.6|394.3|397.01|394.71|396.15|393.85|567
1753354500000|2025-07-24 10:55:00|396.59|394.29|397.4|395.1|397.79|395.49|396.48|394.18|500
1753354800000|2025-07-24 11:00:00|397.47|395.17|397.82|395.52|398.81|396.51|397.1|394.8|556
1753355100000|2025-07-24 11:05:00|397.78|395.48|398.19|395.89|398.96|396.66|397.49|395.19|643
1753355400000|2025-07-24 11:10:00|398.2|395.9|400.32|398.02|400.35|398.05|398.2|395.9|580
1753355700000|2025-07-24 11:15:00|400.33|398.03|401.1|398.8|401.8|399.5|400.2|397.9|689
1753356000000|2025-07-24 11:20:00|401.13|398.83|401.85|399.55|401.9|399.6|400.56|398.26|650
1753356300000|2025-07-24 11:25:00|401.79|399.49|402.15|399.85|402.4|400.1|401.38|399.08|421
1753356600000|2025-07-24 11:30:00|402.14|399.84|403.44|401.14|403.44|401.14|401.4|399.1|480
1753356900000|2025-07-24 11:35:00|403.5|401.2|403.75|401.45|404.06|401.76|402.9|400.6|459
1753357200000|2025-07-24 11:40:00|403.76|401.46|403.76|401.46|404.1|401.8|403.38|401.08|497
1753357500000|2025-07-24 11:45:00|403.78|401.48|403|400.7|403.81|401.51|402.4|400.1|454
1753357800000|2025-07-24 11:50:00|403.05|400.75|403.79|401.49|404.6|402.3|402.8|400.5|415
1753358100000|2025-07-24 11:55:00|403.8|401.5|403.2|400.9|404.55|402.25|403.2|400.9|557
1753358400000|2025-07-24 12:00:00|403.1|400.8|403.54|401.24|404.3|402|402.8|400.5|738
1753358700000|2025-07-24 12:05:00|403.51|401.21|402.46|400.16|403.51|401.21|402.19|399.89|702
1753359000000|2025-07-24 12:10:00|402.48|400.18|401.68|399.38|402.48|400.18|400.41|398.11|641
1753359300000|2025-07-24 12:15:00|401.69|399.39|400.7|398.4|401.8|399.5|399.61|397.31|708
1753359600000|2025-07-24 12:20:00|400.64|398.34|402.08|399.78|402.65|400.35|400.5|398.2|679
1753359900000|2025-07-24 12:25:00|402.01|399.71|403.35|401.05|403.69|401.39|401.95|399.65|773
1753360200000|2025-07-24 12:30:00|403.36|401.06|400.96|398.66|403.36|401.06|400.87|398.57|816
1753360500000|2025-07-24 12:35:00|400.98|398.68|400.04|397.74|401.49|399.19|399.9|397.6|760
1753360800000|2025-07-24 12:40:00|400.12|397.82|399.91|397.61|400.52|398.22|398.89|396.59|869
1753361100000|2025-07-24 12:45:00|399.92|397.62|400.27|397.97|401.15|398.85|399.13|396.83|872
1753361400000|2025-07-24 12:50:00|400.31|398.01|399.21|396.91|400.51|398.21|398.63|396.33|854
1753361700000|2025-07-24 12:55:00|399.23|396.93|400.6|398.3|401.3|399|398.95|396.65|752
1753362000000|2025-07-24 13:00:00|400.64|398.34|401.18|398.88|401.3|399|399.49|397.19|750
1753362300000|2025-07-24 13:05:00|401.2|398.9|401.18|398.88|401.89|399.59|400.02|397.72|796
1753362600000|2025-07-24 13:10:00|401.12|398.82|401.69|399.39|402.44|400.14|400.42|398.12|820
1753362900000|2025-07-24 13:15:00|401.7|399.4|402.6|400.3|402.7|400.4|401.3|399|785
1753363200000|2025-07-24 13:20:00|402.55|400.25|402.24|399.94|402.7|400.4|401.2|398.9|678
1753363500000|2025-07-24 13:25:00|402.05|399.75|402.4|400.1|402.89|400.59|401.6|399.3|545
1753363800000|2025-07-24 13:30:00|402.3|400|403.39|401.09|403.4|401.1|400.4|398.1|660
1753364100000|2025-07-24 13:35:00|403.34|401.04|402|399.7|404.7|402.4|401.89|399.59|682
1753364400000|2025-07-24 13:40:00|401.99|399.69|401.67|399.37|403.3|401|401.3|399|575
1753364700000|2025-07-24 13:45:00|401.62|399.32|402.45|400.15|403.4|401.1|401.41|399.11|619
1753365000000|2025-07-24 13:50:00|402.43|400.13|399.95|397.65|402.9|400.6|399.93|397.63|685
1753365300000|2025-07-24 13:55:00|399.93|397.63|398.69|396.39|400.76|398.46|398.2|395.9|720
1753365600000|2025-07-24 14:00:00|398.74|396.44|400|397.7|400.48|398.18|397.69|395.39|778
1753365900000|2025-07-24 14:05:00|399.99|397.69|396.84|394.54|400.79|398.49|396.81|394.51|894
1753366200000|2025-07-24 14:10:00|396.78|394.48|396.65|394.35|398.21|395.91|395.25|392.95|920
1753366500000|2025-07-24 14:15:00|396.64|394.34|398.09|395.79|398.35|396.05|396.2|393.9|787
1753366800000|2025-07-24 14:20:00|398.01|395.71|398.37|396.07|399.16|396.86|396.9|394.6|752
1753367100000|2025-07-24 14:25:00|398.36|396.06|400.69|398.39|401.11|398.81|398.29|395.99|745
1753367400000|2025-07-24 14:30:00|400.72|398.42|403.79|401.49|403.82|401.52|400.58|398.28|792
1753367700000|2025-07-24 14:35:00|403.8|401.5|406.81|404.51|406.81|404.51|403.69|401.39|651
1753368000000|2025-07-24 14:40:00|406.84|404.54|406.67|404.37|407.2|404.9|405.2|402.9|539
1753368300000|2025-07-24 14:45:00|406.72|404.42|409.52|407.22|409.52|407.22|406.37|404.07|611
1753368600000|2025-07-24 14:50:00|409.57|407.27|410.7|408.4|410.8|408.5|409.47|407.17|635
1753368900000|2025-07-24 14:55:00|410.76|408.46|411.14|408.84|411.64|409.34|410.23|407.93|685
1753369200000|2025-07-24 15:00:00|411.15|408.85|412.59|410.29|413.26|410.96|410.18|407.88|822
1753369500000|2025-07-24 15:05:00|412.66|410.36|413.85|411.55|414.01|411.71|411.9|409.6|846
1753369800000|2025-07-24 15:10:00|413.9|411.6|414.39|412.09|415.02|412.72|412.54|410.24|921
1753370100000|2025-07-24 15:15:00|414.38|412.08|413.83|411.53|414.39|412.09|413.48|411.18|917
1753370400000|2025-07-24 15:20:00|413.81|411.51|410.4|408.1|414.1|411.8|410.4|408.1|905
1753370700000|2025-07-24 15:25:00|410.35|408.05|411.09|408.79|411.8|409.5|410.28|407.98|897
1753371000000|2025-07-24 15:30:00|411.04|408.74|408.14|405.84|411.39|409.09|407.17|404.87|929
1753371300000|2025-07-24 15:35:00|408.12|405.82|408.5|406.2|409.69|407.39|407.5|405.2|896
1753371600000|2025-07-24 15:40:00|408.65|406.35|409.28|406.98|410.94|408.64|408.65|406.35|837
1753371900000|2025-07-24 15:45:00|409.29|406.99|410.68|408.38|410.79|408.49|408.82|406.52|852
1753372200000|2025-07-24 15:50:00|410.69|408.39|409.99|407.69|410.9|408.6|409.6|407.3|794
1753372500000|2025-07-24 15:55:00|409.98|407.68|409.54|407.24|409.99|407.69|408.04|405.74|836
1753372800000|2025-07-24 16:00:00|409.53|407.23|409.67|407.37|410.06|407.76|409.19|406.89|806
1753373100000|2025-07-24 16:05:00|409.68|407.38|409.66|407.36|409.96|407.66|408.45|406.15|915
1753373400000|2025-07-24 16:10:00|409.72|407.42|407.47|405.17|409.72|407.42|407.09|404.79|853
1753373700000|2025-07-24 16:15:00|407.5|405.2|407.39|405.09|408.39|406.09|406.02|403.72|934
1753374000000|2025-07-24 16:20:00|407.4|405.1|405.9|403.6|408.3|406|405.1|402.8|905
1753374300000|2025-07-24 16:25:00|405.92|403.62|403.61|401.31|406.18|403.88|403.39|401.09|885
1753374600000|2025-07-24 16:30:00|403.54|401.24|403.36|401.06|404.62|402.32|402.49|400.19|874
1753374900000|2025-07-24 16:35:00|403.37|401.07|402|399.7|403.37|401.07|400.79|398.49|872
1753375200000|2025-07-24 16:40:00|401.95|399.65|400.7|398.4|402.49|400.19|400.57|398.27|861
1753375500000|2025-07-24 16:45:00|400.65|398.35|402.22|399.92|402.47|400.17|399.71|397.41|919
1753375800000|2025-07-24 16:50:00|402.18|399.88|403.54|401.24|404.02|401.72|402.18|399.88|847
1753376100000|2025-07-24 16:55:00|403.56|401.26|402.57|400.27|403.68|401.38|401.39|399.09|745
1753376400000|2025-07-24 17:00:00|402.61|400.31|405.01|402.71|405.05|402.75|402.03|399.73|815
1753376700000|2025-07-24 17:05:00|405.02|402.72|405.92|403.62|406.4|404.1|404.61|402.31|784
1753377000000|2025-07-24 17:10:00|405.91|403.61|406.96|404.66|407.47|405.17|405.6|403.3|791
1753377300000|2025-07-24 17:15:00|406.83|404.53|407.74|405.44|408.05|405.75|405.97|403.67|798
1753377600000|2025-07-24 17:20:00|407.81|405.51|410.32|408.02|410.32|408.02|407.35|405.05|584
1753377900000|2025-07-24 17:25:00|410.29|407.99|408.62|406.32|410.31|408.01|408.54|406.24|812
1753378200000|2025-07-24 17:30:00|408.7|406.4|409.68|407.38|410.32|408.02|408.6|406.3|803
1753378500000|2025-07-24 17:35:00|409.66|407.36|410.33|408.03|410.4|408.1|409|406.7|773
1753378800000|2025-07-24 17:40:00|410.3|408|410.15|407.85|410.4|408.1|409.38|407.08|723
1753379100000|2025-07-24 17:45:00|410.05|407.75|410.51|408.21|410.7|408.4|409.8|407.5|539
1753379400000|2025-07-24 17:50:00|410.46|408.16|411.35|409.05|411.4|409.1|410.28|407.98|478
1753379700000|2025-07-24 17:55:00|411.25|408.95|409.06|406.76|411.4|409.1|408.78|406.48|718
1753380000000|2025-07-24 18:00:00|409.02|406.72|407.33|405.03|409.05|406.75|406.32|404.02|819
1753380300000|2025-07-24 18:05:00|407.29|404.99|409.68|407.38|409.96|407.66|407.21|404.91|748
1753380600000|2025-07-24 18:10:00|409.66|407.36|410.63|408.33|411.46|409.16|409.6|407.3|832
1753380900000|2025-07-24 18:15:00|410.62|408.32|410.41|408.11|411.1|408.8|409.59|407.29|761
1753381200000|2025-07-24 18:20:00|410.42|408.12|410.28|407.98|411.62|409.32|409.92|407.62|755
1753381500000|2025-07-24 18:25:00|410.33|408.03|411.25|408.95|411.37|409.07|410|407.7|788
1753381800000|2025-07-24 18:30:00|411.2|408.9|410.12|407.82|411.59|409.29|409.58|407.28|817
1753382100000|2025-07-24 18:35:00|410.17|407.87|409.4|407.1|410.17|407.87|408.28|405.98|757
1753382400000|2025-07-24 18:40:00|409.35|407.05|409.11|406.81|409.99|407.69|408.45|406.15|795
1753382700000|2025-07-24 18:45:00|409.09|406.79|410.5|408.2|410.68|408.38|408.7|406.4|740
1753383000000|2025-07-24 18:50:00|410.51|408.21|410.59|408.29|410.7|408.4|409.77|407.47|727
1753383300000|2025-07-24 18:55:00|410.6|408.3|410.35|408.05|410.7|408.4|409.6|407.3|624
1753383600000|2025-07-24 19:00:00|410.34|408.04|412.09|409.79|412.2|409.9|410|407.7|602
1753383900000|2025-07-24 19:05:00|412.01|409.71|411.34|409.04|412.29|409.99|411.05|408.75|729
1753384200000|2025-07-24 19:10:00|411.33|409.03|411.3|409|411.68|409.38|410.9|408.6|736
1753384500000|2025-07-24 19:15:00|411.25|408.95|412.29|409.99|412.3|410|410.6|408.3|718
1753384800000|2025-07-24 19:20:00|412.19|409.89|410.75|408.45|412.35|410.05|410.75|408.45|728
1753385100000|2025-07-24 19:25:00|410.72|408.42|410.65|408.35|411.03|408.73|409.43|407.13|770
1753385400000|2025-07-24 19:30:00|410.7|408.4|410.16|407.86|411|408.7|409.09|406.79|756
1753385700000|2025-07-24 19:35:00|410.15|407.85|408.87|406.57|410.15|407.85|407.89|405.59|696
1753386000000|2025-07-24 19:40:00|408.9|406.6|408.56|406.26|409.07|406.77|408|405.7|668
1753386300000|2025-07-24 19:45:00|408.57|406.27|408.8|406.5|409.5|407.2|407.99|405.69|693
1753386600000|2025-07-24 19:50:00|408.82|406.52|408.9|406.6|410.15|407.85|408.6|406.3|675
1753386900000|2025-07-24 19:55:00|408.7|406.4|407.19|404.89|408.78|406.48|406.97|404.67|754
1753387200000|2025-07-24 20:00:00|407.2|404.9|407|404.7|407.69|405.39|406.83|404.53|762
1753387500000|2025-07-24 20:05:00|406.96|404.66|407.76|405.46|408.84|406.54|406.8|404.5|709
1753387800000|2025-07-24 20:10:00|407.8|405.5|408.65|406.35|408.7|406.4|407.7|405.4|625
1753388100000|2025-07-24 20:15:00|408.67|406.37|407.68|405.38|409.03|406.73|407.53|405.23|665
1753388400000|2025-07-24 20:20:00|407.67|405.37|406.87|404.57|407.88|405.58|406.8|404.5|698
1753388700000|2025-07-24 20:25:00|406.91|404.61|408.91|406.61|408.92|406.62|406.87|404.57|611
1753389000000|2025-07-24 20:30:00|408.89|406.59|408.44|406.14|408.91|406.61|407.7|405.4|730
1753389300000|2025-07-24 20:35:00|408.46|406.16|409.14|406.84|409.2|406.9|408.3|406|631
1753389600000|2025-07-24 20:40:00|409.08|406.78|408.63|406.33|409.66|407.36|408.36|406.06|677
1753389900000|2025-07-24 20:45:00|408.64|406.34|409.28|406.98|409.99|407.69|408.53|406.23|624
1753390200000|2025-07-24 20:50:00|409.25|406.95|410.61|408.31|411.05|408.75|409.18|406.88|581
1753390500000|2025-07-24 20:55:00|410.66|408.36|410.01|407.71|410.66|408.36|409.5|407.2|583
1753390800000|2025-07-24 21:00:00|409.98|407.68|409.66|407.36|410.29|407.99|409.48|407.18|497
1753391100000|2025-07-24 21:05:00|409.65|407.35|408.82|406.52|409.65|407.35|408.44|406.14|505
1753391400000|2025-07-24 21:10:00|408.81|406.51|407.47|405.17|408.81|406.51|406.85|404.55|521
1753391700000|2025-07-24 21:15:00|407.48|405.18|405.56|403.26|407.74|405.44|405.56|403.26|519
1753392000000|2025-07-24 21:20:00|405.57|403.27|406.33|404.03|406.57|404.27|405.25|402.95|441
1753392300000|2025-07-24 21:25:00|406.32|404.02|406.15|403.85|407.51|405.21|406.02|403.72|422
1753392600000|2025-07-24 21:30:00|406.13|403.83|403.94|401.64|406.29|403.99|403.69|401.39|547
1753392900000|2025-07-24 21:35:00|403.93|401.63|405.37|403.07|405.5|403.2|403.88|401.58|343
1753393200000|2025-07-24 21:40:00|405.38|403.08|406.28|403.98|406.31|404.01|405.34|403.04|251
1753393500000|2025-07-24 21:45:00|406.29|403.99|405.6|403.3|406.54|404.24|405.6|403.3|172
1753393800000|2025-07-24 21:50:00|405.62|403.32|405.61|403.31|406|403.7|405.28|402.98|230
1753394100000|2025-07-24 21:55:00|405.58|403.28|405.03|402.73|405.89|403.59|404.95|402.65|238
1753394400000|2025-07-24 22:00:00|405.02|402.72|405.1|402.8|405.94|403.64|403.92|401.62|699
1753394700000|2025-07-24 22:05:00|405.12|402.82|402.72|400.42|405.17|402.87|402.71|400.41|641
1753395000000|2025-07-24 22:10:00|402.76|400.46|402.55|400.25|403.82|401.52|402.33|400.03|708
1753395300000|2025-07-24 22:15:00|402.57|400.27|404.19|401.89|404.19|401.89|402.4|400.1|749
1753395600000|2025-07-24 22:20:00|404.3|402|404.7|402.4|404.99|402.69|403.7|401.4|675
1753395900000|2025-07-24 22:25:00|404.69|402.39|405.4|403.1|405.4|403.1|404.05|401.75|584
1753396200000|2025-07-24 22:30:00|405.38|403.08|404.58|402.28|405.38|403.08|403.9|401.6|671
1753396500000|2025-07-24 22:35:00|404.5|402.2|405.84|403.54|405.91|403.61|404.4|402.1|513
1753396800000|2025-07-24 22:40:00|405.85|403.55|406.98|404.68|407.3|405|405.59|403.29|534
1753397100000|2025-07-24 22:45:00|407|404.7|405.34|403.04|407|404.7|405.3|403|657
1753397400000|2025-07-24 22:50:00|405.32|403.02|405.44|403.14|406|403.7|404.7|402.4|662
1753397700000|2025-07-24 22:55:00|405.4|403.1|404.47|402.17|405.99|403.69|404.47|402.17|588
1753398000000|2025-07-24 23:00:00|404.48|402.18|402.22|399.92|404.5|402.2|401.93|399.63|827
1753398300000|2025-07-24 23:05:00|402.21|399.91|402.57|400.27|403.84|401.54|401.94|399.64|809
1753398600000|2025-07-24 23:10:00|402.61|400.31|400.76|398.46|403.13|400.83|400.69|398.39|784
1753398900000|2025-07-24 23:15:00|400.79|398.49|402.11|399.81|402.72|400.42|400.72|398.42|852
1753399200000|2025-07-24 23:20:00|402.12|399.82|401.96|399.66|402.12|399.82|400.98|398.68|798
1753399500000|2025-07-24 23:25:00|401.97|399.67|400.93|398.63|402.29|399.99|400.1|397.8|813
1753399800000|2025-07-24 23:30:00|401.01|398.71|400.2|397.9|401.17|398.87|399.86|397.56|849
1753400100000|2025-07-24 23:35:00|400.24|397.94|401.08|398.78|402.13|399.83|399.6|397.3|735
1753400400000|2025-07-24 23:40:00|401.09|398.79|400.64|398.34|401.76|399.46|400.4|398.1|814
1753400700000|2025-07-24 23:45:00|400.66|398.36|400.57|398.27|401.87|399.57|400.2|397.9|859
1753401000000|2025-07-24 23:50:00|400.55|398.25|401.8|399.5|402|399.7|400.2|397.9|829
1753401300000|2025-07-24 23:55:00|401.89|399.59|401.44|399.14|401.93|399.63|400.19|397.89|795
1753401600000|2025-07-25 00:00:00|401.45|399.15|398.98|396.68|401.9|399.6|398.96|396.66|891
1753401900000|2025-07-25 00:05:00|399.05|396.75|398.19|395.89|400.33|398.03|397.06|394.76|944
1753402200000|2025-07-25 00:10:00|398.18|395.88|398.31|396.01|399.14|396.84|397.44|395.14|832
1753402500000|2025-07-25 00:15:00|398.28|395.98|398.06|395.76|399.5|397.2|397.02|394.72|866
1753402800000|2025-07-25 00:20:00|398.02|395.72|399.09|396.79|399.6|397.3|397.71|395.41|768
1753403100000|2025-07-25 00:25:00|399.07|396.77|399.5|397.2|399.65|397.35|398.67|396.37|732
1753403400000|2025-07-25 00:30:00|399.33|397.03|396.65|394.35|399.45|397.15|396.58|394.28|887
1753403700000|2025-07-25 00:35:00|396.46|394.16|396.28|393.98|396.53|394.23|394.63|392.33|871
1753404000000|2025-07-25 00:40:00|396.36|394.06|398.26|395.96|398.26|395.96|395|392.7|857
1753404300000|2025-07-25 00:45:00|398.24|395.94|397.05|394.75|399.65|397.35|397.04|394.74|829
1753404600000|2025-07-25 00:50:00|397.1|394.8|397.61|395.31|398.25|395.95|396.79|394.49|854
1753404900000|2025-07-25 00:55:00|397.64|395.34|396.75|394.45|397.68|395.38|396.45|394.15|733
1753405200000|2025-07-25 01:00:00|396.79|394.49|396.55|394.25|397.62|395.32|396.19|393.89|814
1753405500000|2025-07-25 01:05:00|396.49|394.19|397.25|394.95|398.95|396.65|396.23|393.93|787
1753405800000|2025-07-25 01:10:00|397.24|394.94|396.65|394.35|397.56|395.26|396.22|393.92|757
1753406100000|2025-07-25 01:15:00|396.64|394.34|397.5|395.2|398|395.7|396.39|394.09|818
1753406400000|2025-07-25 01:20:00|397.39|395.09|394.8|392.5|398.15|395.85|394.74|392.44|835
1753406700000|2025-07-25 01:25:00|394.79|392.49|397.65|395.35|397.75|395.45|394.48|392.18|850
1753407000000|2025-07-25 01:30:00|397.61|395.31|399.41|397.11|399.48|397.18|396.62|394.32|842
1753407300000|2025-07-25 01:35:00|399.4|397.1|399.56|397.26|401.15|398.85|399.15|396.85|847
1753407600000|2025-07-25 01:40:00|399.47|397.17|399.86|397.56|400.05|397.75|398.76|396.46|800
1753407900000|2025-07-25 01:45:00|399.85|397.55|398.41|396.11|400.55|398.25|398.34|396.04|822
1753408200000|2025-07-25 01:50:00|398.36|396.06|398.74|396.44|399.58|397.28|398.35|396.05|878
1753408500000|2025-07-25 01:55:00|398.82|396.52|401.08|398.78|402.14|399.84|398.82|396.52|590
1753408800000|2025-07-25 02:00:00|401.06|398.76|401.11|398.81|401.49|399.19|400.32|398.02|806
1753409100000|2025-07-25 02:05:00|401.1|398.8|402.4|400.1|402.74|400.44|400.65|398.35|770
1753409400000|2025-07-25 02:10:00|402.35|400.05|400.94|398.64|402.47|400.17|400.8|398.5|717
1753409700000|2025-07-25 02:15:00|400.86|398.56|400.37|398.07|401.08|398.78|399.49|397.19|740
1753410000000|2025-07-25 02:20:00|400.41|398.11|400.9|398.6|401.1|398.8|399.43|397.13|781
1753410300000|2025-07-25 02:25:00|400.93|398.63|400.81|398.51|401.1|398.8|400.4|398.1|683
1753410600000|2025-07-25 02:30:00|400.82|398.52|399.35|397.05|401.7|399.4|399.3|397|738
1753410900000|2025-07-25 02:35:00|399.36|397.06|395.99|393.69|399.36|397.06|395.99|393.69|850
1753411200000|2025-07-25 02:40:00|395.98|393.68|395.93|393.63|396.7|394.4|395.23|392.93|856
1753411500000|2025-07-25 02:45:00|395.88|393.58|395.93|393.63|396.97|394.67|393.4|391.1|868
1753411800000|2025-07-25 02:50:00|395.92|393.62|396.4|394.1|396.4|394.1|394.96|392.66|717
1753412100000|2025-07-25 02:55:00|396.35|394.05|394.46|392.16|396.41|394.11|394.31|392.01|690
1753412400000|2025-07-25 03:00:00|394.44|392.14|393.16|390.86|395.4|393.1|393.15|390.85|703
1753412700000|2025-07-25 03:05:00|393.21|390.91|396.34|394.04|396.78|394.48|392.53|390.23|866
1753413000000|2025-07-25 03:10:00|396.35|394.05|395.85|393.55|396.75|394.45|395.19|392.89|833
1753413300000|2025-07-25 03:15:00|395.8|393.5|394.94|392.64|396.05|393.75|394.41|392.11|845
1753413600000|2025-07-25 03:20:00|394.96|392.66|395.92|393.62|397.01|394.71|394.9|392.6|731
1753413900000|2025-07-25 03:25:00|395.7|393.4|394.75|392.45|396.63|394.33|394.47|392.17|691
1753414200000|2025-07-25 03:30:00|394.79|392.49|388.86|386.56|394.84|392.54|387.82|385.52|908
1753414500000|2025-07-25 03:35:00|388.83|386.53|390.39|388.09|390.94|388.64|388.64|386.34|874
1753414800000|2025-07-25 03:40:00|390.38|388.08|391.56|389.26|391.56|389.26|390.21|387.91|781
1753415100000|2025-07-25 03:45:00|391.58|389.28|393.46|391.16|393.46|391.16|390.61|388.31|778
1753415400000|2025-07-25 03:50:00|393.49|391.19|393.63|391.33|393.78|391.48|392.6|390.3|738
1753415700000|2025-07-25 03:55:00|393.6|391.3|393.88|391.58|394.47|392.17|393.15|390.85|618
1753416000000|2025-07-25 04:00:00|393.81|391.51|393.95|391.65|395.15|392.85|392.88|390.58|720
1753416300000|2025-07-25 04:05:00|393.96|391.66|392.59|390.29|394.47|392.17|392.45|390.15|807
1753416600000|2025-07-25 04:10:00|392.49|390.19|390.86|388.56|394.01|391.71|390.58|388.28|841
1753416900000|2025-07-25 04:15:00|390.83|388.53|390.59|388.29|391.9|389.6|389.45|387.15|871
1753417200000|2025-07-25 04:20:00|390.58|388.28|391.09|388.79|391.53|389.23|389.74|387.44|804
1753417500000|2025-07-25 04:25:00|391.07|388.77|391.95|389.65|392.33|390.03|389.69|387.39|679
1753417800000|2025-07-25 04:30:00|392.05|389.75|396.09|393.79|396.39|394.09|391.9|389.6|814
1753418100000|2025-07-25 04:35:00|396.02|393.72|396.14|393.84|396.77|394.47|394.95|392.65|718
1753418400000|2025-07-25 04:40:00|396.15|393.85|394.38|392.08|396.56|394.26|393.9|391.6|721
1753418700000|2025-07-25 04:45:00|394.45|392.15|396.79|394.49|396.88|394.58|394.45|392.15|629
1753419000000|2025-07-25 04:50:00|396.8|394.5|396.74|394.44|396.88|394.58|395.68|393.38|775
1753419300000|2025-07-25 04:55:00|396.75|394.45|397.07|394.77|397.25|394.95|396.16|393.86|550
1753419600000|2025-07-25 05:00:00|397.06|394.76|397.18|394.88|397.23|394.93|396|393.7|636
1753419900000|2025-07-25 05:05:00|397.12|394.82|394.39|392.09|397.12|394.82|394.29|391.99|562
1753420200000|2025-07-25 05:10:00|394.34|392.04|394.15|391.85|395.35|393.05|393.99|391.69|739
1753420500000|2025-07-25 05:15:00|394.12|391.82|397.32|395.02|397.32|395.02|394.12|391.82|503
1753420800000|2025-07-25 05:20:00|397.3|395|396.2|393.9|398.01|395.71|396.19|393.89|481
1753421100000|2025-07-25 05:25:00|396.22|393.92|395.98|393.68|396.62|394.32|395.77|393.47|510
1753421400000|2025-07-25 05:30:00|395.95|393.65|394.68|392.38|395.95|393.65|394.37|392.07|528
1753421700000|2025-07-25 05:35:00|394.62|392.32|394.2|391.9|395|392.7|394.17|391.87|587
1753422000000|2025-07-25 05:40:00|394.22|391.92|394.39|392.09|394.68|392.38|393.47|391.17|613
1753422300000|2025-07-25 05:45:00|394.43|392.13|393.8|391.5|394.8|392.5|393.59|391.29|610
1753422600000|2025-07-25 05:50:00|393.81|391.51|393.13|390.83|394.14|391.84|392.9|390.6|641
1753422900000|2025-07-25 05:55:00|393.14|390.84|392.93|390.63|393.84|391.54|392.6|390.3|692
1753423200000|2025-07-25 06:00:00|392.98|390.68|391.9|389.6|393.32|391.02|391.83|389.53|790
1753423500000|2025-07-25 06:05:00|391.89|389.59|390.56|388.26|392.11|389.81|390.36|388.06|715
1753423800000|2025-07-25 06:10:00|390.52|388.22|392.54|390.24|392.8|390.5|390.37|388.07|621
1753424100000|2025-07-25 06:15:00|392.53|390.23|392.8|390.5|392.8|390.5|391.25|388.95|609
1753424400000|2025-07-25 06:20:00|392.85|390.55|392.33|390.03|393.31|391.01|392.25|389.95|679
1753424700000|2025-07-25 06:25:00|392.34|390.04|392.11|389.81|392.96|390.66|390.8|388.5|723
1753425000000|2025-07-25 06:30:00|392.07|389.77|393.26|390.96|393.27|390.97|391.19|388.89|718
1753425300000|2025-07-25 06:35:00|393.35|391.05|394.08|391.78|394.54|392.24|392.83|390.53|644
1753425600000|2025-07-25 06:40:00|394.04|391.74|395.53|393.23|396.03|393.73|393.94|391.64|749
1753425900000|2025-07-25 06:45:00|395.57|393.27|396.2|393.9|396.56|394.26|395.05|392.75|693
1753426200000|2025-07-25 06:50:00|396.27|393.97|394.97|392.67|396.67|394.37|394.91|392.61|712
1753426500000|2025-07-25 06:55:00|394.98|392.68|395.06|392.76|395.58|393.28|394.43|392.13|583
1753426800000|2025-07-25 07:00:00|395.05|392.75|394.23|391.93|395.1|392.8|393.6|391.3|771
1753427100000|2025-07-25 07:05:00|394.26|391.96|394.82|392.52|394.96|392.66|393.72|391.42|761
1753427400000|2025-07-25 07:10:00|394.77|392.47|396.55|394.25|396.97|394.67|393.63|391.33|774
1753427700000|2025-07-25 07:15:00|396.56|394.26|397.97|395.67|399.46|397.16|396.45|394.15|873
1753428000000|2025-07-25 07:20:00|397.92|395.62|397.76|395.46|398.45|396.15|396.07|393.77|832
1753428300000|2025-07-25 07:25:00|397.81|395.51|396.08|393.78|397.81|395.51|396.04|393.74|848
1753428600000|2025-07-25 07:30:00|396.05|393.75|394.83|392.53|396.85|394.55|394.79|392.49|876
1753428900000|2025-07-25 07:35:00|394.85|392.55|395.18|392.88|395.28|392.98|394.3|392|833
1753429200000|2025-07-25 07:40:00|395.17|392.87|394.14|391.84|395.26|392.96|393.95|391.65|741
1753429500000|2025-07-25 07:45:00|394.05|391.75|394.34|392.04|394.82|392.52|393.8|391.5|673
1753429800000|2025-07-25 07:50:00|394.3|392|391.53|389.23|394.39|392.09|391.37|389.07|794
1753430100000|2025-07-25 07:55:00|391.47|389.17|394.91|392.61|395.52|393.22|390.48|388.18|787
1753430400000|2025-07-25 08:00:00|394.9|392.6|395.1|392.8|396.1|393.8|394.66|392.36|816
1753430700000|2025-07-25 08:05:00|395.08|392.78|396|393.7|396.85|394.55|395.04|392.74|720
1753431000000|2025-07-25 08:10:00|396.01|393.71|396.11|393.81|396.32|394.02|394.17|391.87|906
1753431300000|2025-07-25 08:15:00|396.07|393.77|398.05|395.75|398.05|395.75|395.27|392.97|657
1753431600000|2025-07-25 08:20:00|398.03|395.73|398.33|396.03|399.38|397.08|398.03|395.73|784
1753431900000|2025-07-25 08:25:00|398.34|396.04|398.31|396.01|399.15|396.85|398.2|395.9|708
1753432200000|2025-07-25 08:30:00|398.3|396|397.12|394.82|398.41|396.11|396.8|394.5|766
1753432500000|2025-07-25 08:35:00|397.1|394.8|395.94|393.64|397.45|395.15|395.34|393.04|716
1753432800000|2025-07-25 08:40:00|395.92|393.62|394.53|392.23|395.98|393.68|394.27|391.97|781
1753433100000|2025-07-25 08:45:00|394.47|392.17|396.23|393.93|396.85|394.55|393.68|391.38|867
1753433400000|2025-07-25 08:50:00|396.21|393.91|396.33|394.03|396.88|394.58|395.48|393.18|827
1753433700000|2025-07-25 08:55:00|396.36|394.06|396.17|393.87|396.42|394.12|395.19|392.89|764
1753434000000|2025-07-25 09:00:00|396.11|393.81|395.36|393.06|396.3|394|395.34|393.04|742
1753434300000|2025-07-25 09:05:00|395.29|392.99|395.97|393.67|397.21|394.91|395.29|392.99|828
1753434600000|2025-07-25 09:10:00|395.95|393.65|396.86|394.56|396.95|394.65|394.98|392.68|762
1753434900000|2025-07-25 09:15:00|396.88|394.58|397.98|395.68|397.98|395.68|395.24|392.94|770
1753435200000|2025-07-25 09:20:00|398.05|395.75|399.17|396.87|399.49|397.19|398|395.7|706
1753435500000|2025-07-25 09:25:00|399.16|396.86|400.58|398.28|400.6|398.3|398.29|395.99|679
1753435800000|2025-07-25 09:30:00|400.63|398.33|402.5|400.2|403.2|400.9|400.22|397.92|625
1753436100000|2025-07-25 09:35:00|402.45|400.15|402|399.7|402.99|400.69|401.78|399.48|632
1753436400000|2025-07-25 09:40:00|401.98|399.68|400.05|397.75|402.53|400.23|400.05|397.75|535
1753436700000|2025-07-25 09:45:00|400.04|397.74|399.08|396.78|400.64|398.34|399.05|396.75|635
1753437000000|2025-07-25 09:50:00|399.07|396.77|401.13|398.83|401.2|398.9|399|396.7|648
1753437300000|2025-07-25 09:55:00|401.18|398.88|403.49|401.19|403.49|401.19|400.95|398.65|662
1753437600000|2025-07-25 10:00:00|403.48|401.18|404.82|402.52|405.97|403.67|403.27|400.97|639
1753437900000|2025-07-25 10:05:00|404.72|402.42|404.26|401.96|404.8|402.5|403.87|401.57|703
1753438200000|2025-07-25 10:10:00|404.25|401.95|403.91|401.61|404.25|401.95|403.21|400.91|640
1753438500000|2025-07-25 10:15:00|403.92|401.62|403.15|400.85|403.92|401.62|402.9|400.6|567
1753438800000|2025-07-25 10:20:00|403.16|400.86|403|400.7|403.8|401.5|402.93|400.63|497
1753439100000|2025-07-25 10:25:00|403.01|400.71|402.45|400.15|403.02|400.72|402.02|399.72|569
1753439400000|2025-07-25 10:30:00|402.43|400.13|404|401.7|404|401.7|402.42|400.12|532
1753439700000|2025-07-25 10:35:00|404.1|401.8|404.06|401.76|404.8|402.5|403.9|401.6|424
1753440000000|2025-07-25 10:40:00|404.1|401.8|404.77|402.47|404.87|402.57|403.83|401.53|472
1753440300000|2025-07-25 10:45:00|404.82|402.52|404.1|401.8|405.22|402.92|403.49|401.19|585
1753440600000|2025-07-25 10:50:00|404.07|401.77|405.05|402.75|405.1|402.8|403.96|401.66|502
1753440900000|2025-07-25 10:55:00|405.1|402.8|405.17|402.87|405.26|402.96|404.72|402.42|422
1753441200000|2025-07-25 11:00:00|405.15|402.85|405.8|403.5|405.8|403.5|405.15|402.85|446
1753441500000|2025-07-25 11:05:00|405.72|403.42|406.78|404.48|406.8|404.5|405.46|403.16|454
1753441800000|2025-07-25 11:10:00|406.79|404.49|406.05|403.75|406.85|404.55|405.74|403.44|480
1753442100000|2025-07-25 11:15:00|406|403.7|405.75|403.45|406.42|404.12|405.69|403.39|507
1753442400000|2025-07-25 11:20:00|405.85|403.55|406.7|404.4|406.8|404.5|405.4|403.1|420
1753442700000|2025-07-25 11:25:00|406.8|404.5|406.65|404.35|407.18|404.88|406.28|403.98|362
1753443000000|2025-07-25 11:30:00|406.67|404.37|406.23|403.93|406.67|404.37|405.26|402.96|513
1753443300000|2025-07-25 11:35:00|406.24|403.94|406.35|404.05|407.02|404.72|406.21|403.91|408
1753443600000|2025-07-25 11:40:00|406.36|404.06|404.6|402.3|406.39|404.09|404.44|402.14|560
1753443900000|2025-07-25 11:45:00|404.62|402.32|405.4|403.1|405.5|403.2|404.31|402.01|458
1753444200000|2025-07-25 11:50:00|405.42|403.12|405.76|403.46|405.92|403.62|405.02|402.72|573
1753444500000|2025-07-25 11:55:00|405.77|403.47|405.97|403.67|406.46|404.16|405.7|403.4|508
1753444800000|2025-07-25 12:00:00|406|403.7|407.01|404.71|408.1|405.8|406|403.7|537
1753445100000|2025-07-25 12:05:00|406.94|404.64|408.03|405.73|408.04|405.74|405.81|403.51|732
1753445400000|2025-07-25 12:10:00|408.02|405.72|407.87|405.57|408.8|406.5|407.13|404.83|778
1753445700000|2025-07-25 12:15:00|407.88|405.58|405.85|403.55|408.35|406.05|405.77|403.47|765
1753446000000|2025-07-25 12:20:00|405.8|403.5|404.96|402.66|406.45|404.15|404.76|402.46|723
1753446300000|2025-07-25 12:25:00|404.92|402.62|404.87|402.57|405.53|403.23|404.7|402.4|586
1753446600000|2025-07-25 12:30:00|404.93|402.63|404|401.7|405.88|403.58|403.36|401.06|618
1753446900000|2025-07-25 12:35:00|404.05|401.75|405.06|402.76|405.4|403.1|403.87|401.57|686
1753447200000|2025-07-25 12:40:00|405.04|402.74|406.89|404.59|407.52|405.22|404.84|402.54|555
1753447500000|2025-07-25 12:45:00|406.9|404.6|406.48|404.18|407.05|404.75|405.44|403.14|619
1753447800000|2025-07-25 12:50:00|406.51|404.21|404.97|402.67|406.51|404.21|404.94|402.64|552
1753448100000|2025-07-25 12:55:00|404.96|402.66|405.54|403.24|405.56|403.26|404.71|402.41|568
1753448400000|2025-07-25 13:00:00|405.56|403.26|404.6|402.3|405.8|403.5|404.47|402.17|569
1753448700000|2025-07-25 13:05:00|404.65|402.35|405.27|402.97|405.8|403.5|404.46|402.16|589
1753449000000|2025-07-25 13:10:00|405.3|403|405.12|402.82|405.53|403.23|404.94|402.64|550
1753449300000|2025-07-25 13:15:00|405.1|402.8|405.47|403.17|405.78|403.48|404.8|402.5|517
1753449600000|2025-07-25 13:20:00|405.48|403.18|405.87|403.57|406.15|403.85|405.2|402.9|500
1753449900000|2025-07-25 13:25:00|405.86|403.56|405.18|402.88|406.11|403.81|405.13|402.83|448
1753450200000|2025-07-25 13:30:00|405.2|402.9|405.95|403.65|406.9|404.6|403.3|401|783
1753450500000|2025-07-25 13:35:00|405.91|403.61|403.62|401.32|406.08|403.78|402.6|400.3|874
1753450800000|2025-07-25 13:40:00|403.6|401.3|402.19|399.89|403.67|401.37|401.41|399.11|734
1753451100000|2025-07-25 13:45:00|402.21|399.91|403.06|400.76|403.26|400.96|401.77|399.47|808
1753451400000|2025-07-25 13:50:00|403.05|400.75|404.3|402|404.61|402.31|402.11|399.81|628
1753451700000|2025-07-25 13:55:00|404.27|401.97|404.85|402.55|404.93|402.63|403.63|401.33|567
1753452000000|2025-07-25 14:00:00|404.89|402.59|403.33|401.03|405.34|403.04|403.05|400.75|595
1753452300000|2025-07-25 14:05:00|403.38|401.08|403.18|400.88|403.9|401.6|402.3|400|635
1753452600000|2025-07-25 14:10:00|403.09|400.79|402.29|399.99|403.45|401.15|402.26|399.96|589
1753452900000|2025-07-25 14:15:00|402.32|400.02|400.93|398.63|402.77|400.47|399.54|397.24|713
1753453200000|2025-07-25 14:20:00|400.94|398.64|399.89|397.59|401|398.7|398.92|396.62|817
1753453500000|2025-07-25 14:25:00|399.9|397.6|399.98|397.68|400.78|398.48|399.09|396.79|739
1753453800000|2025-07-25 14:30:00|400|397.7|396.24|393.94|400.66|398.36|395.95|393.65|865
1753454100000|2025-07-25 14:35:00|396.22|393.92|394.92|392.62|397.3|395|394.87|392.57|882
1753454400000|2025-07-25 14:40:00|394.85|392.55|394.9|392.6|395.59|393.29|393.75|391.45|818
1753454700000|2025-07-25 14:45:00|394.91|392.61|396.13|393.83|396.3|394|394.91|392.61|767
1753455000000|2025-07-25 14:50:00|396.03|393.73|396.48|394.18|396.58|394.28|395.33|393.03|511
1753455300000|2025-07-25 14:55:00|396.41|394.11|393.97|391.67|396.41|394.11|393.55|391.25|753
1753455600000|2025-07-25 15:00:00|393.98|391.68|395.09|392.79|396.4|394.1|393.64|391.34|726
1753455900000|2025-07-25 15:05:00|395.08|392.78|394.45|392.15|395.56|393.26|393.8|391.5|771
1753456200000|2025-07-25 15:10:00|394.39|392.09|395.95|393.65|396.2|393.9|394.23|391.93|639
1753456500000|2025-07-25 15:15:00|395.93|393.63|395.6|393.3|397.29|394.99|395.6|393.3|590
1753456800000|2025-07-25 15:20:00|395.63|393.33|397.47|395.17|397.9|395.6|395.09|392.79|584
1753457100000|2025-07-25 15:25:00|397.52|395.22|396.77|394.47|398|395.7|396.41|394.11|633
1753457400000|2025-07-25 15:30:00|396.8|394.5|397.94|395.64|397.95|395.65|396.72|394.42|643
1753457700000|2025-07-25 15:35:00|397.92|395.62|392.86|390.56|397.94|395.64|392.74|390.44|749
1753458000000|2025-07-25 15:40:00|392.85|390.55|393.2|390.9|393.21|390.91|391.37|389.07|753
1753458300000|2025-07-25 15:45:00|393.22|390.92|394.1|391.8|394.49|392.19|393.22|390.92|705
1753458600000|2025-07-25 15:50:00|394.05|391.75|396.64|394.34|396.64|394.34|393.86|391.56|651
1753458900000|2025-07-25 15:55:00|396.66|394.36|396.66|394.36|397.44|395.14|396.28|393.98|583
1753459200000|2025-07-25 16:00:00|396.68|394.38|397.02|394.72|397.87|395.57|396.18|393.88|705
1753459500000|2025-07-25 16:05:00|397.12|394.82|397.75|395.45|398.48|396.18|396.8|394.5|655
1753459800000|2025-07-25 16:10:00|397.79|395.49|397.67|395.37|398.82|396.52|397.52|395.22|668
1753460100000|2025-07-25 16:15:00|397.69|395.39|396.84|394.54|398.29|395.99|395.72|393.42|712
1753460400000|2025-07-25 16:20:00|396.75|394.45|394.92|392.62|396.84|394.54|394.26|391.96|709
1753460700000|2025-07-25 16:25:00|394.93|392.63|397.06|394.76|397.35|395.05|394.64|392.34|764
1753461000000|2025-07-25 16:30:00|397.07|394.77|395.9|393.6|397.88|395.58|395.41|393.11|732
1753461300000|2025-07-25 16:35:00|395.91|393.61|395.31|393.01|396.17|393.87|394.7|392.4|772
1753461600000|2025-07-25 16:40:00|395.32|393.02|397.57|395.27|397.81|395.51|395.32|393.02|679
1753461900000|2025-07-25 16:45:00|397.55|395.25|398.82|396.52|398.91|396.61|397.07|394.77|614
1753462200000|2025-07-25 16:50:00|398.83|396.53|399.09|396.79|399.4|397.1|398.39|396.09|586
1753462500000|2025-07-25 16:55:00|399.1|396.8|400.16|397.86|400.9|398.6|399.07|396.77|596
1753462800000|2025-07-25 17:00:00|400.09|397.79|399.97|397.67|401|398.7|399.82|397.52|646
1753463100000|2025-07-25 17:05:00|399.93|397.63|401.1|398.8|401.48|399.18|399.67|397.37|588
1753463400000|2025-07-25 17:10:00|401.17|398.87|401.44|399.14|402.38|400.08|401.17|398.87|693
1753463700000|2025-07-25 17:15:00|401.45|399.15|400.86|398.56|402.06|399.76|400.45|398.15|883
1753464000000|2025-07-25 17:20:00|400.81|398.51|401.8|399.5|401.81|399.51|399.5|397.2|810
1753464300000|2025-07-25 17:25:00|401.79|399.49|400.65|398.35|401.89|399.59|400.59|398.29|801
1753464600000|2025-07-25 17:30:00|400.64|398.34|399.46|397.16|401.49|399.19|399.42|397.12|809
1753464900000|2025-07-25 17:35:00|399.28|396.98|399.54|397.24|400.18|397.88|398.49|396.19|782
1753465200000|2025-07-25 17:40:00|399.53|397.23|400.78|398.48|401.09|398.79|399.44|397.14|738
1753465500000|2025-07-25 17:45:00|400.77|398.47|400.65|398.35|401.05|398.75|399.54|397.24|751
1753465800000|2025-07-25 17:50:00|400.56|398.26|400.09|397.79|400.72|398.42|399.47|397.17|693
1753466100000|2025-07-25 17:55:00|400.05|397.75|399.18|396.88|400.49|398.19|399.17|396.87|636
1753466400000|2025-07-25 18:00:00|399.17|396.87|399.26|396.96|399.87|397.57|399.02|396.72|708
1753466700000|2025-07-25 18:05:00|399.24|396.94|399.68|397.38|399.85|397.55|399|396.7|650
1753467000000|2025-07-25 18:10:00|399.63|397.33|400.36|398.06|400.57|398.27|398.81|396.51|590
1753467300000|2025-07-25 18:15:00|400.32|398.02|400.2|397.9|400.6|398.3|399.62|397.32|648
1753467600000|2025-07-25 18:20:00|400.23|397.93|399.7|397.4|400.98|398.68|399.57|397.27|533
1753467900000|2025-07-25 18:25:00|399.81|397.51|399.76|397.46|400.05|397.75|398.8|396.5|664
1753468200000|2025-07-25 18:30:00|399.71|397.41|399.02|396.72|400.45|398.15|399.02|396.72|661
1753468500000|2025-07-25 18:35:00|399.15|396.85|399.59|397.29|399.8|397.5|398.96|396.66|515
1753468800000|2025-07-25 18:40:00|399.6|397.3|400.84|398.54|401.04|398.74|399.57|397.27|516
1753469100000|2025-07-25 18:45:00|400.82|398.52|400.3|398|400.84|398.54|399.79|397.49|534
1753469400000|2025-07-25 18:50:00|400.31|398.01|399.78|397.48|400.6|398.3|399.37|397.07|594
1753469700000|2025-07-25 18:55:00|399.75|397.45|399.9|397.6|400.6|398.3|399.6|397.3|435
1753470000000|2025-07-25 19:00:00|399.89|397.59|400.15|397.85|400.45|398.15|399.12|396.82|429
1753470300000|2025-07-25 19:05:00|400.2|397.9|399.8|397.5|400.68|398.38|399.79|397.49|453
1753470600000|2025-07-25 19:10:00|399.85|397.55|400.31|398.01|400.34|398.04|399.2|396.9|518
1753470900000|2025-07-25 19:15:00|400.34|398.04|400.22|397.92|400.9|398.6|399.97|397.67|455
1753471200000|2025-07-25 19:20:00|400.19|397.89|399.8|397.5|400.19|397.89|399.3|397|509
1753471500000|2025-07-25 19:25:00|399.75|397.45|399.1|396.8|400.19|397.89|398.95|396.65|430
1753471800000|2025-07-25 19:30:00|399.09|396.79|400.88|398.58|401.05|398.75|399.09|396.79|462
1753472100000|2025-07-25 19:35:00|400.82|398.52|401.34|399.04|402|399.7|400.48|398.18|555
1753472400000|2025-07-25 19:40:00|401.36|399.06|402.2|399.9|402.5|400.2|401.36|399.06|517
1753472700000|2025-07-25 19:45:00|402.27|399.97|402.4|400.1|403.28|400.98|402.15|399.85|521
1753473000000|2025-07-25 19:50:00|402.38|400.08|401.09|398.79|402.45|400.15|400.96|398.66|570
1753473300000|2025-07-25 19:55:00|401.11|398.81|400.75|398.45|401.5|399.2|400.5|398.2|602
1753473600000|2025-07-25 20:00:00|400.8|398.5|401.65|399.35|401.7|399.4|400.66|398.36|440
1753473900000|2025-07-25 20:05:00|401.7|399.4|401.12|398.82|401.72|399.42|401.04|398.74|423
1753474200000|2025-07-25 20:10:00|401.1|398.8|401.9|399.6|402.4|400.1|401.02|398.72|298
1753474500000|2025-07-25 20:15:00|401.88|399.58|403.35|401.05|403.35|401.05|401.82|399.52|359
1753474800000|2025-07-25 20:20:00|403.33|401.03|403.5|401.2|403.5|401.2|402.89|400.59|404
1753475100000|2025-07-25 20:25:00|403.69|401.39|404.69|402.39|405.25|402.95|403.69|401.39|398
1753475400000|2025-07-25 20:30:00|404.7|402.4|405.07|402.77|405.8|403.5|404.1|401.8|434
1753475700000|2025-07-25 20:35:00|405.02|402.72|406.5|404.2|406.5|404.2|405.02|402.72|433
1753476000000|2025-07-25 20:40:00|406.44|404.14|407.31|405.01|407.62|405.32|406.4|404.1|507
1753476300000|2025-07-25 20:45:00|407.28|404.98|408.16|405.86|408.32|406.02|407.24|404.94|428
1753476600000|2025-07-25 20:50:00|408.17|405.87|407.6|405.3|408.48|406.18|407.26|404.96|497
1753476900000|2025-07-25 20:55:00|407.56|405.26|407.22|404.92|407.81|405.51|407.03|404.73|339
1753513200000|2025-07-26 07:00:00|410.48|408.18|410.58|408.28|410.58|408.28|410.16|407.86|137
1753513500000|2025-07-26 07:05:00|410.62|408.32|410.5|408.2|410.84|408.54|410.33|408.03|134
1753513800000|2025-07-26 07:10:00|410.49|408.19|411.35|409.05|411.42|409.12|410.49|408.19|196
1753514100000|2025-07-26 07:15:00|411.34|409.04|410.86|408.56|411.34|409.04|410.82|408.52|184
1753514400000|2025-07-26 07:20:00|410.77|408.47|410.98|408.68|411.11|408.81|410.73|408.43|210
1753514700000|2025-07-26 07:25:00|410.97|408.67|410.78|408.48|411|408.7|410.7|408.4|196
1753515000000|2025-07-26 07:30:00|410.79|408.49|410.78|408.48|411|408.7|410.72|408.42|265
1753515300000|2025-07-26 07:35:00|410.8|408.5|410.41|408.11|410.8|408.5|410.25|407.95|177
1753515600000|2025-07-26 07:40:00|410.46|408.16|411.08|408.78|411.33|409.03|410.44|408.14|247
1753515900000|2025-07-26 07:45:00|411.09|408.79|411.07|408.77|411.22|408.92|410.95|408.65|176
1753516200000|2025-07-26 07:50:00|411.05|408.75|411.04|408.74|411.18|408.88|411|408.7|180
1753516500000|2025-07-26 07:55:00|411.02|408.72|410.64|408.34|411.18|408.88|410.58|408.28|246
1753516800000|2025-07-26 08:00:00|410.66|408.36|410.8|408.5|411.05|408.75|410.66|408.36|159
1753517100000|2025-07-26 08:05:00|410.81|408.51|410.97|408.67|411.16|408.86|410.81|408.51|141
1753517400000|2025-07-26 08:10:00|411.02|408.72|411.06|408.76|411.12|408.82|410.77|408.47|142
1753517700000|2025-07-26 08:15:00|410.99|408.69|412.35|410.05|412.56|410.26|410.99|408.69|316
1753518000000|2025-07-26 08:20:00|412.37|410.07|412.02|409.72|412.48|410.18|411.95|409.65|342
1753518300000|2025-07-26 08:25:00|412.1|409.8|411.89|409.59|412.52|410.22|411.86|409.56|245
1753518600000|2025-07-26 08:30:00|411.83|409.53|410.87|408.57|412|409.7|410.78|408.48|286
1753518900000|2025-07-26 08:35:00|410.86|408.56|410.69|408.39|411.23|408.93|410.59|408.29|131
1753519200000|2025-07-26 08:40:00|410.65|408.35|410.2|407.9|410.91|408.61|410.05|407.75|163
1753519500000|2025-07-26 08:45:00|410.19|407.89|411.03|408.73|411.11|408.81|410.02|407.72|182
1753519800000|2025-07-26 08:50:00|411.05|408.75|411.07|408.77|411.5|409.2|410.89|408.59|210
1753520100000|2025-07-26 08:55:00|411.04|408.74|410.38|408.08|411.08|408.78|410.26|407.96|137
1753520400000|2025-07-26 09:00:00|410.4|408.1|410.34|408.04|410.9|408.6|410.29|407.99|195
1753520700000|2025-07-26 09:05:00|410.31|408.01|410.07|407.77|410.32|408.02|409.7|407.4|239
1753521000000|2025-07-26 09:10:00|410.11|407.81|410.39|408.09|410.56|408.26|410.11|407.81|229
1753521300000|2025-07-26 09:15:00|410.4|408.1|410.09|407.79|410.56|408.26|409.89|407.59|175
1753521600000|2025-07-26 09:20:00|410.1|407.8|410.11|407.81|410.37|408.07|410.05|407.75|194
1753521900000|2025-07-26 09:25:00|410.1|407.8|410.01|407.71|410.18|407.88|410|407.7|148
1753522200000|2025-07-26 09:30:00|410.04|407.74|409.98|407.68|410.08|407.78|409.71|407.41|195
1753522500000|2025-07-26 09:35:00|409.99|407.69|410.23|407.93|410.23|407.93|409.97|407.67|107
1753522800000|2025-07-26 09:40:00|410.22|407.92|410.41|408.11|410.42|408.12|410.22|407.92|124
1753523100000|2025-07-26 09:45:00|410.45|408.15|410.23|407.93|410.49|408.19|410.2|407.9|261
1753523400000|2025-07-26 09:50:00|410.24|407.94|410.69|408.39|410.7|408.4|410.19|407.89|298
1753523700000|2025-07-26 09:55:00|410.64|408.34|410.98|408.68|411.11|408.81|410.6|408.3|194
1753524000000|2025-07-26 10:00:00|410.97|408.67|410.64|408.34|411.38|409.08|410.62|408.32|178
1753524300000|2025-07-26 10:05:00|410.65|408.35|410.57|408.27|410.76|408.46|410.37|408.07|398
1753524600000|2025-07-26 10:10:00|410.56|408.26|411.2|408.9|411.21|408.91|410.56|408.26|215
1753524900000|2025-07-26 10:15:00|411.23|408.93|411.04|408.74|411.6|409.3|411|408.7|243
1753525200000|2025-07-26 10:20:00|410.97|408.67|411.03|408.73|411.29|408.99|410.86|408.56|415
1753525500000|2025-07-26 10:25:00|411.02|408.72|411.23|408.93|411.33|409.03|410.99|408.69|222
1753525800000|2025-07-26 10:30:00|411.24|408.94|411.65|409.35|412.06|409.76|411.23|408.93|302
1753526100000|2025-07-26 10:35:00|411.66|409.36|412.02|409.72|412.08|409.78|411.56|409.26|312
1753526400000|2025-07-26 10:40:00|412.01|409.71|412.4|410.1|412.4|410.1|411.53|409.23|338
1753526700000|2025-07-26 10:45:00|412.39|410.09|411.15|408.85|412.4|410.1|411.15|408.85|429
1753527000000|2025-07-26 10:50:00|411.14|408.84|411.09|408.79|411.59|409.29|411.05|408.75|385
1753527300000|2025-07-26 10:55:00|411.1|408.8|411.08|408.78|411.47|409.17|410.97|408.67|355
1753527600000|2025-07-26 11:00:00|411.09|408.79|411.53|409.23|411.6|409.3|410.81|408.51|292
1753527900000|2025-07-26 11:05:00|411.54|409.24|412.23|409.93|412.23|409.93|411.54|409.24|333
1753528200000|2025-07-26 11:10:00|412.24|409.94|412.49|410.19|412.54|410.24|412.04|409.74|221
1753528500000|2025-07-26 11:15:00|412.5|410.2|412.5|410.2|412.85|410.55|412.48|410.18|331
1753528800000|2025-07-26 11:20:00|412.49|410.19|411.13|408.83|412.6|410.3|411.1|408.8|305
1753529100000|2025-07-26 11:25:00|411.12|408.82|411.28|408.98|411.47|409.17|411.12|408.82|291
1753529400000|2025-07-26 11:30:00|411.29|408.99|411.84|409.54|411.84|409.54|410.52|408.22|505
1753529700000|2025-07-26 11:35:00|411.82|409.52|411.49|409.19|412.09|409.79|411.26|408.96|343
1753530000000|2025-07-26 11:40:00|411.48|409.18|410.39|408.09|411.48|409.18|410.17|407.87|438
1753530300000|2025-07-26 11:45:00|410.38|408.08|410.57|408.27|410.82|408.52|410.17|407.87|348
1753530600000|2025-07-26 11:50:00|410.56|408.26|411.11|408.81|411.11|408.81|410.44|408.14|319
1753530900000|2025-07-26 11:55:00|411.08|408.78|411.58|409.28|411.58|409.28|410.96|408.66|238
1753531200000|2025-07-26 12:00:00|411.72|409.42|411.01|408.71|412.06|409.76|410.77|408.47|361
1753531500000|2025-07-26 12:05:00|411|408.7|410.47|408.17|411.28|408.98|410.17|407.87|423
1753531800000|2025-07-26 12:10:00|410.43|408.13|410.29|407.99|410.66|408.36|410|407.7|390
1753532100000|2025-07-26 12:15:00|410.3|408|410.92|408.62|410.93|408.63|410.28|407.98|267
1753532400000|2025-07-26 12:20:00|410.93|408.63|411.86|409.56|411.95|409.65|410.93|408.63|267
1753532700000|2025-07-26 12:25:00|411.88|409.58|411.34|409.04|411.97|409.67|411.28|408.98|357
1753533000000|2025-07-26 12:30:00|411.35|409.05|410.63|408.33|411.35|409.05|410.51|408.21|375
1753533300000|2025-07-26 12:35:00|410.62|408.32|411.08|408.78|411.37|409.07|410.56|408.26|440
1753533600000|2025-07-26 12:40:00|411.07|408.77|411.8|409.5|411.98|409.68|411.07|408.77|278
1753533900000|2025-07-26 12:45:00|411.81|409.51|412.02|409.72|412.11|409.81|411.57|409.27|342
1753534200000|2025-07-26 12:50:00|412.03|409.73|411.89|409.59|412.22|409.92|411.89|409.59|384
1753534500000|2025-07-26 12:55:00|411.9|409.6|411.69|409.39|411.9|409.6|411.28|408.98|303
1753534800000|2025-07-26 13:00:00|411.77|409.47|412.11|409.81|412.15|409.85|410.87|408.57|403
1753535100000|2025-07-26 13:05:00|412.09|409.79|412.03|409.73|412.16|409.86|411.67|409.37|424
1753535400000|2025-07-26 13:10:00|412.04|409.74|412.29|409.99|412.3|410|411.72|409.42|360
1753535700000|2025-07-26 13:15:00|412.3|410|412.29|409.99|412.32|410.02|411.84|409.54|425
1753536000000|2025-07-26 13:20:00|412.28|409.98|412.01|409.71|412.43|410.13|411.8|409.5|359
1753536300000|2025-07-26 13:25:00|412.02|409.72|412.32|410.02|412.32|410.02|412|409.7|273
1753536600000|2025-07-26 13:30:00|412.31|410.01|412.19|409.89|412.82|410.52|412.11|409.81|307
1753536900000|2025-07-26 13:35:00|412.17|409.87|413.17|410.87|413.18|410.88|412.12|409.82|323
1753537200000|2025-07-26 13:40:00|413.18|410.88|413.38|411.08|413.59|411.29|413.1|410.8|214
1753537500000|2025-07-26 13:45:00|413.48|411.18|412.94|410.64|413.85|411.55|412.68|410.38|381
1753537800000|2025-07-26 13:50:00|412.95|410.65|412.96|410.66|413.57|411.27|412.94|410.64|319
1753538100000|2025-07-26 13:55:00|412.98|410.68|413.01|410.71|413.28|410.98|412.85|410.55|332
1753538400000|2025-07-26 14:00:00|413.02|410.72|412.76|410.46|413.2|410.9|412.32|410.02|251
1753538700000|2025-07-26 14:05:00|412.77|410.47|414.13|411.83|414.14|411.84|412.77|410.47|341
1753539000000|2025-07-26 14:10:00|414.17|411.87|414.62|412.32|414.71|412.41|414.15|411.85|348
1753539300000|2025-07-26 14:15:00|414.61|412.31|415.3|413|415.35|413.05|414.54|412.24|312
1753539600000|2025-07-26 14:20:00|415.27|412.97|415.01|412.71|415.59|413.29|415.01|412.71|380
1753539900000|2025-07-26 14:25:00|414.99|412.69|413.13|410.83|415|412.7|412.95|410.65|407
1753540200000|2025-07-26 14:30:00|413.23|410.93|413.26|410.96|413.99|411.69|413.01|410.71|380
1753540500000|2025-07-26 14:35:00|413.25|410.95|412.52|410.22|413.3|411|411.78|409.48|520
1753540800000|2025-07-26 14:40:00|412.53|410.23|413.29|410.99|413.29|410.99|412.35|410.05|234
1753541100000|2025-07-26 14:45:00|413.34|411.04|414.04|411.74|414.14|411.84|413.34|411.04|281
1753541400000|2025-07-26 14:50:00|414.03|411.73|413.47|411.17|415.02|412.72|413.23|410.93|434
1753541700000|2025-07-26 14:55:00|413.46|411.16|413.76|411.46|414.17|411.87|413.46|411.16|402
1753542000000|2025-07-26 15:00:00|413.74|411.44|414.22|411.92|414.71|412.41|413.43|411.13|401
1753542300000|2025-07-26 15:05:00|414.21|411.91|414.36|412.06|415.5|413.2|414.21|411.91|365
1753542600000|2025-07-26 15:10:00|414.29|411.99|413.1|410.8|414.4|412.1|413.06|410.76|448
1753542900000|2025-07-26 15:15:00|413.11|410.81|412.97|410.67|413.51|411.21|412.49|410.19|486
1753543200000|2025-07-26 15:20:00|412.99|410.69|412.64|410.34|413.04|410.74|412.47|410.17|472
1753543500000|2025-07-26 15:25:00|412.65|410.35|412.82|410.52|413.46|411.16|412.65|410.35|359
1753543800000|2025-07-26 15:30:00|412.84|410.54|413.33|411.03|413.33|411.03|412.39|410.09|414
1753544100000|2025-07-26 15:35:00|413.34|411.04|413.44|411.14|413.64|411.34|412.89|410.59|327
1753544400000|2025-07-26 15:40:00|413.45|411.15|413.75|411.45|414.11|411.81|413.43|411.13|364
1753544700000|2025-07-26 15:45:00|413.68|411.38|414.38|412.08|414.43|412.13|413.66|411.36|414
1753545000000|2025-07-26 15:50:00|414.4|412.1|415.12|412.82|415.22|412.92|414.32|412.02|463
1753545300000|2025-07-26 15:55:00|415.13|412.83|415.46|413.16|415.47|413.17|414.8|412.5|412
1753545600000|2025-07-26 16:00:00|415.47|413.17|415.87|413.57|416.13|413.83|415.41|413.11|513
1753545900000|2025-07-26 16:05:00|415.86|413.56|414.28|411.98|415.97|413.67|414.06|411.76|567
1753546200000|2025-07-26 16:10:00|414.35|412.05|414.4|412.1|414.82|412.52|414.05|411.75|450
1753546500000|2025-07-26 16:15:00|414.41|412.11|415.31|413.01|415.39|413.09|414.41|412.11|504
1753546800000|2025-07-26 16:20:00|415.3|413|416.34|414.04|416.41|414.11|415.09|412.79|316
1753547100000|2025-07-26 16:25:00|416.33|414.03|415.64|413.34|416.36|414.06|415.63|413.33|416
1753547400000|2025-07-26 16:30:00|415.66|413.36|415.62|413.32|416.22|413.92|415.61|413.31|465
1753547700000|2025-07-26 16:35:00|415.49|413.19|415.9|413.6|416.16|413.86|415.43|413.13|510
1753548000000|2025-07-26 16:40:00|415.92|413.62|416.11|413.81|416.5|414.2|415.83|413.53|464
1753548300000|2025-07-26 16:45:00|416.12|413.82|415.48|413.18|416.2|413.9|414.98|412.68|527
1753548600000|2025-07-26 16:50:00|415.49|413.19|415.16|412.86|416.08|413.78|415.01|412.71|391
1753548900000|2025-07-26 16:55:00|415.11|412.81|415.4|413.1|415.44|413.14|414.99|412.69|378
1753549200000|2025-07-26 17:00:00|415.39|413.09|414.56|412.26|415.53|413.23|414.1|411.8|480
1753549500000|2025-07-26 17:05:00|414.57|412.27|414.03|411.73|414.69|412.39|413.97|411.67|466
1753549800000|2025-07-26 17:10:00|414.04|411.74|414.41|412.11|414.56|412.26|414|411.7|327
1753550100000|2025-07-26 17:15:00|414.4|412.1|414.18|411.88|414.61|412.31|413.99|411.69|402
1753550400000|2025-07-26 17:20:00|414.2|411.9|414.23|411.93|414.73|412.43|414|411.7|401
1753550700000|2025-07-26 17:25:00|414.24|411.94|414.14|411.84|414.51|412.21|414.02|411.72|347
1753551000000|2025-07-26 17:30:00|414.15|411.85|413.27|410.97|414.15|411.85|413.11|410.81|390
1753551300000|2025-07-26 17:35:00|413.24|410.94|413.47|411.17|414.14|411.84|413.21|410.91|341
1753551600000|2025-07-26 17:40:00|413.46|411.16|412.98|410.68|413.75|411.45|412.81|410.51|187
1753551900000|2025-07-26 17:45:00|412.97|410.67|413.13|410.83|413.14|410.84|412.49|410.19|307
1753552200000|2025-07-26 17:50:00|413.12|410.82|413.06|410.76|413.24|410.94|412.7|410.4|399
1753552500000|2025-07-26 17:55:00|413.04|410.74|413.34|411.04|413.57|411.27|413.03|410.73|327
1753552800000|2025-07-26 18:00:00|413.37|411.07|413.87|411.57|413.87|411.57|412.87|410.57|338
1753553100000|2025-07-26 18:05:00|413.88|411.58|413.51|411.21|413.95|411.65|413.51|411.21|341
1753553400000|2025-07-26 18:10:00|413.5|411.2|413.63|411.33|413.8|411.5|413.37|411.07|447
1753553700000|2025-07-26 18:15:00|413.62|411.32|412.63|410.33|413.71|411.41|411.59|409.29|485
1753554000000|2025-07-26 18:20:00|412.65|410.35|413.51|411.21|413.65|411.35|412.48|410.18|379
1753554300000|2025-07-26 18:25:00|413.52|411.22|413.84|411.54|413.84|411.54|413.14|410.84|353
1753554600000|2025-07-26 18:30:00|413.83|411.53|414.81|412.51|414.82|412.52|413.76|411.46|380
1753554900000|2025-07-26 18:35:00|414.82|412.52|415.56|413.26|415.56|413.26|414.61|412.31|357
1753555200000|2025-07-26 18:40:00|415.53|413.23|416.3|414|416.33|414.03|415.52|413.22|364
1753555500000|2025-07-26 18:45:00|416.29|413.99|417.64|415.34|417.64|415.34|416.14|413.84|332
1753555800000|2025-07-26 18:50:00|417.63|415.33|418.22|415.92|418.41|416.11|417.55|415.25|198
1753556100000|2025-07-26 18:55:00|418.23|415.93|418.23|415.93|418.63|416.33|418.21|415.91|296
1753556400000|2025-07-26 19:00:00|418.26|415.96|418.96|416.66|418.96|416.66|418.18|415.88|213
1753556700000|2025-07-26 19:05:00|418.95|416.65|418.23|415.93|418.96|416.66|418.22|415.92|182
1753557000000|2025-07-26 19:10:00|418.29|415.99|418.57|416.27|418.73|416.43|417.94|415.64|510
1753557300000|2025-07-26 19:15:00|418.51|416.21|417.99|415.69|418.62|416.32|417.94|415.64|367
1753557600000|2025-07-26 19:20:00|417.87|415.57|417.79|415.49|417.93|415.63|417.12|414.82|332
1753557900000|2025-07-26 19:25:00|417.8|415.5|418.43|416.13|418.82|416.52|417.74|415.44|386
1753558200000|2025-07-26 19:30:00|418.45|416.15|418.28|415.98|418.98|416.68|418.06|415.76|416
1753558500000|2025-07-26 19:35:00|418.3|416|418.5|416.2|418.72|416.42|418.18|415.88|394
1753558800000|2025-07-26 19:40:00|418.49|416.19|418.91|416.61|419.03|416.73|418.18|415.88|288
1753559100000|2025-07-26 19:45:00|418.92|416.62|419.69|417.39|419.78|417.48|418.83|416.53|358
1753559400000|2025-07-26 19:50:00|419.67|417.37|420.35|418.05|420.38|418.08|419.67|417.37|215
1753559700000|2025-07-26 19:55:00|420.34|418.04|420.31|418.01|420.61|418.31|420.14|417.84|326
1753560000000|2025-07-26 20:00:00|420.32|418.02|419.51|417.21|420.51|418.21|419.31|417.01|469
1753560300000|2025-07-26 20:05:00|419.5|417.2|419.4|417.1|419.52|417.22|418.7|416.4|336
1753560600000|2025-07-26 20:10:00|419.35|417.05|419.33|417.03|419.57|417.27|419.2|416.9|316
1753560900000|2025-07-26 20:15:00|419.35|417.05|419.44|417.14|419.59|417.29|419.19|416.89|365
1753561200000|2025-07-26 20:20:00|419.49|417.19|419.65|417.35|419.95|417.65|419.4|417.1|275
1753561500000|2025-07-26 20:25:00|419.69|417.39|418.13|415.83|419.76|417.46|418.13|415.83|432
1753561800000|2025-07-26 20:30:00|418.12|415.82|419.11|416.81|419.24|416.94|418.06|415.76|419
1753562100000|2025-07-26 20:35:00|419.12|416.82|418.9|416.6|419.47|417.17|418.84|416.54|411
1753562400000|2025-07-26 20:40:00|418.92|416.62|419.01|416.71|419.29|416.99|418.87|416.57|343
1753562700000|2025-07-26 20:45:00|419.03|416.73|418.78|416.48|419.39|417.09|418.49|416.19|342
1753563000000|2025-07-26 20:50:00|418.77|416.47|419.04|416.74|419.06|416.76|418.57|416.27|373
1753563300000|2025-07-26 20:55:00|419.03|416.73|418.54|416.24|419.03|416.73|418.53|416.23|256
1753563600000|2025-07-26 21:00:00|418.53|416.23|418.01|415.71|418.53|416.23|417.93|415.63|321
1753563900000|2025-07-26 21:05:00|417.98|415.68|418.16|415.86|418.37|416.07|417.76|415.46|316
1753564200000|2025-07-26 21:10:00|418.17|415.87|417.56|415.26|418.24|415.94|417.56|415.26|250
1753564500000|2025-07-26 21:15:00|417.57|415.27|417.73|415.43|417.89|415.59|417.45|415.15|314
1753564800000|2025-07-26 21:20:00|417.71|415.41|417.84|415.54|417.85|415.55|417.48|415.18|280
1753565100000|2025-07-26 21:25:00|417.85|415.55|418.37|416.07|418.4|416.1|417.84|415.54|184
1753565400000|2025-07-26 21:30:00|418.38|416.08|419.08|416.78|419.08|416.78|418.37|416.07|225
1753565700000|2025-07-26 21:35:00|419.17|416.87|418.55|416.25|419.17|416.87|418.33|416.03|270
1753566000000|2025-07-26 21:40:00|418.48|416.18|417.87|415.57|418.55|416.25|417.85|415.55|316
1753566300000|2025-07-26 21:45:00|417.86|415.56|418.19|415.89|418.2|415.9|417.83|415.53|296
1753566600000|2025-07-26 21:50:00|418.2|415.9|418.83|416.53|418.83|416.53|418.19|415.89|150
1753566900000|2025-07-26 21:55:00|418.81|416.51|418.78|416.48|419.17|416.87|418.65|416.35|252
1753567200000|2025-07-26 22:00:00|418.79|416.49|419.28|416.98|419.39|417.09|418.34|416.04|400
1753567500000|2025-07-26 22:05:00|419.27|416.97|420.26|417.96|420.29|417.99|419.05|416.75|301
1753567800000|2025-07-26 22:10:00|420.29|417.99|418.96|416.66|420.6|418.3|418.59|416.29|415
1753568100000|2025-07-26 22:15:00|418.95|416.65|419.61|417.31|419.68|417.38|418.35|416.05|504
1753568400000|2025-07-26 22:20:00|419.6|417.3|420.11|417.81|420.45|418.15|419.2|416.9|483
1753568700000|2025-07-26 22:25:00|420.07|417.77|417.12|414.82|420.37|418.07|417.05|414.75|471
1753569000000|2025-07-26 22:30:00|417.15|414.85|417.05|414.75|417.81|415.51|416.61|414.31|613
1753569300000|2025-07-26 22:35:00|417.07|414.77|416.93|414.63|417.19|414.89|416.31|414.01|447
1753569600000|2025-07-26 22:40:00|416.94|414.64|416.75|414.45|417.13|414.83|416.17|413.87|442
1753569900000|2025-07-26 22:45:00|416.74|414.44|416.72|414.42|416.76|414.46|416.15|413.85|384
1753570200000|2025-07-26 22:50:00|416.71|414.41|416.17|413.87|416.72|414.42|416.1|413.8|262
1753570500000|2025-07-26 22:55:00|416.18|413.88|416.07|413.77|416.19|413.89|415.71|413.41|310
1753570800000|2025-07-26 23:00:00|416.03|413.73|415.83|413.53|416.07|413.77|415.59|413.29|252
1753571100000|2025-07-26 23:05:00|415.81|413.51|415.45|413.15|415.95|413.65|415.3|413|262
1753571400000|2025-07-26 23:10:00|415.44|413.14|415.35|413.05|415.69|413.39|415.33|413.03|241
1753571700000|2025-07-26 23:15:00|415.34|413.04|414.73|412.43|415.36|413.06|414.47|412.17|283
1753572000000|2025-07-26 23:20:00|414.7|412.4|415.69|413.39|415.69|413.39|414.67|412.37|334
1753572300000|2025-07-26 23:25:00|415.68|413.38|414.93|412.63|415.69|413.39|414.77|412.47|179
1753572600000|2025-07-26 23:30:00|414.89|412.59|414.27|411.97|414.93|412.63|414.03|411.73|296
1753572900000|2025-07-26 23:35:00|414.28|411.98|414.46|412.16|414.6|412.3|414.21|411.91|290
1753573200000|2025-07-26 23:40:00|414.49|412.19|414.08|411.78|414.74|412.44|413.86|411.56|280
1753573500000|2025-07-26 23:45:00|414.05|411.75|414.02|411.72|414.12|411.82|413.53|411.23|229
1753573800000|2025-07-26 23:50:00|414.04|411.74|413.81|411.51|414.06|411.76|413.69|411.39|337
1753574100000|2025-07-26 23:55:00|413.8|411.5|413.7|411.4|413.82|411.52|413.35|411.05|248
1753574400000|2025-07-27 00:00:00|413.73|411.43|412.91|410.61|413.75|411.45|412.71|410.41|277
1753574700000|2025-07-27 00:05:00|412.9|410.6|413.32|411.02|413.59|411.29|412.7|410.4|398
1753575000000|2025-07-27 00:10:00|413.31|411.01|413.62|411.32|413.73|411.43|413.18|410.88|452
1753575300000|2025-07-27 00:15:00|413.61|411.31|413.81|411.51|414.07|411.77|413.3|411|477
1753575600000|2025-07-27 00:20:00|413.87|411.57|413.8|411.5|414.23|411.93|413.78|411.48|336
1753575900000|2025-07-27 00:25:00|413.79|411.49|413.72|411.42|413.91|411.61|412.88|410.58|451
1753576200000|2025-07-27 00:30:00|413.71|411.41|414.21|411.91|414.45|412.15|413.28|410.98|412
1753576500000|2025-07-27 00:35:00|414.19|411.89|413.84|411.54|414.24|411.94|413.71|411.41|426
1753576800000|2025-07-27 00:40:00|413.88|411.58|413.46|411.16|414.14|411.84|413.25|410.95|416
1753577100000|2025-07-27 00:45:00|413.45|411.15|413.19|410.89|413.54|411.24|412.77|410.47|507
1753577400000|2025-07-27 00:50:00|413.18|410.88|413.59|411.29|414.12|411.82|413.11|410.81|443
1753577700000|2025-07-27 00:55:00|413.57|411.27|414.35|412.05|414.36|412.06|413.35|411.05|374
1753578000000|2025-07-27 01:00:00|414.36|412.06|413.56|411.26|414.84|412.54|413.44|411.14|410
1753578300000|2025-07-27 01:05:00|413.57|411.27|415.11|412.81|415.19|412.89|413.48|411.18|408
1753578600000|2025-07-27 01:10:00|415.09|412.79|416.01|413.71|416.22|413.92|414.9|412.6|407
1753578900000|2025-07-27 01:15:00|416|413.7|416.25|413.95|416.29|413.99|415.72|413.42|428
1753579200000|2025-07-27 01:20:00|416.24|413.94|417.01|414.71|417.02|414.72|416.12|413.82|455
1753579500000|2025-07-27 01:25:00|416.99|414.69|416.6|414.3|417.02|414.72|416.25|413.95|374
1753579800000|2025-07-27 01:30:00|416.61|414.31|416.91|414.61|416.91|414.61|416.13|413.83|524
1753580100000|2025-07-27 01:35:00|416.9|414.6|417.14|414.84|417.64|415.34|416.9|414.6|363
1753580400000|2025-07-27 01:40:00|417.12|414.82|417.01|414.71|417.31|415.01|416.84|414.54|353
1753580700000|2025-07-27 01:45:00|417.02|414.72|417.33|415.03|417.36|415.06|416.26|413.96|393
1753581000000|2025-07-27 01:50:00|417.32|415.02|416.99|414.69|417.4|415.1|416.79|414.49|404
1753581300000|2025-07-27 01:55:00|417.01|414.71|416.3|414|417.08|414.78|416.28|413.98|388
1753581600000|2025-07-27 02:00:00|416.31|414.01|416.08|413.78|416.39|414.09|415.87|413.57|352
1753581900000|2025-07-27 02:05:00|416.1|413.8|416.9|414.6|416.9|414.6|415.82|413.52|370
1753582200000|2025-07-27 02:10:00|416.88|414.58|417.83|415.53|417.83|415.53|416.74|414.44|365
1753582500000|2025-07-27 02:15:00|417.8|415.5|418.08|415.78|418.71|416.41|417.8|415.5|343
1753582800000|2025-07-27 02:20:00|418.1|415.8|417.69|415.39|418.5|416.2|417.45|415.15|336
1753583100000|2025-07-27 02:25:00|417.67|415.37|417.4|415.1|417.68|415.38|417.15|414.85|353
1753583400000|2025-07-27 02:30:00|417.41|415.11|417.88|415.58|418.23|415.93|417.2|414.9|367
1753583700000|2025-07-27 02:35:00|417.89|415.59|418.89|416.59|419.09|416.79|417.88|415.58|314
1753584000000|2025-07-27 02:40:00|418.88|416.58|418.63|416.33|419.14|416.84|418.63|416.33|335
1753584300000|2025-07-27 02:45:00|418.64|416.34|418.31|416.01|418.86|416.56|417.69|415.39|379
1753584600000|2025-07-27 02:50:00|418.32|416.02|420.2|417.9|420.37|418.07|418.29|415.99|352
1753584900000|2025-07-27 02:55:00|420.21|417.91|418.91|416.61|420.21|417.91|418.72|416.42|324
1753585200000|2025-07-27 03:00:00|418.94|416.64|419.16|416.86|419.65|417.35|418.91|416.61|295
1753585500000|2025-07-27 03:05:00|419.17|416.87|417.62|415.32|419.21|416.91|417.41|415.11|366
1753585800000|2025-07-27 03:10:00|417.64|415.34|417.87|415.57|418.11|415.81|417.62|415.32|251
1753586100000|2025-07-27 03:15:00|417.88|415.58|417.56|415.26|418.26|415.96|417.54|415.24|305
1753586400000|2025-07-27 03:20:00|417.54|415.24|417.74|415.44|418.09|415.79|417.2|414.9|337
1753586700000|2025-07-27 03:25:00|417.78|415.48|417.89|415.59|417.99|415.69|417.62|415.32|237
1753587000000|2025-07-27 03:30:00|417.88|415.58|418.17|415.87|418.17|415.87|417.74|415.44|364
1753587300000|2025-07-27 03:35:00|418.14|415.84|418.4|416.1|418.4|416.1|418.05|415.75|235
1753587600000|2025-07-27 03:40:00|418.41|416.11|418.3|416|418.44|416.14|418.17|415.87|333
1753587900000|2025-07-27 03:45:00|418.31|416.01|418.18|415.88|418.31|416.01|418|415.7|305
1753588200000|2025-07-27 03:50:00|418.16|415.86|417.72|415.42|418.19|415.89|417.69|415.39|331
1753588500000|2025-07-27 03:55:00|417.71|415.41|417.54|415.24|417.88|415.58|417.25|414.95|265
1753588800000|2025-07-27 04:00:00|417.53|415.23|417.87|415.57|418.13|415.83|417.53|415.23|282
1753589100000|2025-07-27 04:05:00|417.88|415.58|417.06|414.76|418.37|416.07|417.03|414.73|388
1753589400000|2025-07-27 04:10:00|417.05|414.75|417.19|414.89|417.29|414.99|416.86|414.56|388
1753589700000|2025-07-27 04:15:00|417.18|414.88|417.47|415.17|417.57|415.27|417.1|414.8|426
1753590000000|2025-07-27 04:20:00|417.49|415.19|418.01|415.71|418.02|415.72|417.11|414.81|255
1753590300000|2025-07-27 04:25:00|418|415.7|417.87|415.57|418.02|415.72|417.43|415.13|326
1753590600000|2025-07-27 04:30:00|417.84|415.54|418.01|415.71|418.1|415.8|417.35|415.05|345
1753590900000|2025-07-27 04:35:00|418|415.7|418.12|415.82|418.84|416.54|417.87|415.57|351
1753591200000|2025-07-27 04:40:00|418.15|415.85|418.42|416.12|418.56|416.26|418.12|415.82|347
1753591500000|2025-07-27 04:45:00|418.43|416.13|417.71|415.41|418.46|416.16|417.71|415.41|360
1753591800000|2025-07-27 04:50:00|417.72|415.42|418.31|416.01|418.49|416.19|417.54|415.24|373
1753592100000|2025-07-27 04:55:00|418.34|416.04|418.43|416.13|418.44|416.14|418.1|415.8|360
1753592400000|2025-07-27 05:00:00|418.44|416.14|418.44|416.14|418.7|416.4|418.19|415.89|307
1753592700000|2025-07-27 05:05:00|418.41|416.11|418.44|416.14|418.74|416.44|418.32|416.02|254
1753593000000|2025-07-27 05:10:00|418.43|416.13|418.83|416.53|419.02|416.72|418.35|416.05|413
1753593300000|2025-07-27 05:15:00|418.81|416.51|419.38|417.08|419.38|417.08|418.57|416.27|366
1753593600000|2025-07-27 05:20:00|419.36|417.06|420.2|417.9|420.78|418.48|419.13|416.83|431
1753593900000|2025-07-27 05:25:00|420.22|417.92|420.7|418.4|420.87|418.57|420.08|417.78|449
1753594200000|2025-07-27 05:30:00|420.68|418.38|420.43|418.13|420.8|418.5|420.03|417.73|443
1753594500000|2025-07-27 05:35:00|420.44|418.14|421.55|419.25|421.62|419.32|420.33|418.03|343
1753594800000|2025-07-27 05:40:00|421.5|419.2|419.36|417.06|421.53|419.23|419.34|417.04|344
1753595100000|2025-07-27 05:45:00|419.34|417.04|419.01|416.71|419.73|417.43|419|416.7|383
1753595400000|2025-07-27 05:50:00|419|416.7|419.3|417|419.39|417.09|418.89|416.59|320
1753595700000|2025-07-27 05:55:00|419.29|416.99|419.28|416.98|419.63|417.33|419.18|416.88|338
1753596000000|2025-07-27 06:00:00|419.27|416.97|418.94|416.64|419.28|416.98|418.52|416.22|399
1753596300000|2025-07-27 06:05:00|418.93|416.63|418.21|415.91|418.93|416.63|418.11|415.81|348
1753596600000|2025-07-27 06:10:00|418.22|415.92|418.35|416.05|418.44|416.14|418|415.7|360
1753596900000|2025-07-27 06:15:00|418.36|416.06|418.79|416.49|419|416.7|418.33|416.03|296
1753597200000|2025-07-27 06:20:00|418.77|416.47|418.29|415.99|418.91|416.61|418.29|415.99|282
1753597500000|2025-07-27 06:25:00|418.32|416.02|417.91|415.61|418.32|416.02|417.41|415.11|374
1753597800000|2025-07-27 06:30:00|417.9|415.6|417.9|415.6|418|415.7|417.48|415.18|343
1753598100000|2025-07-27 06:35:00|417.87|415.57|418.28|415.98|418.35|416.05|417.55|415.25|267
1753598400000|2025-07-27 06:40:00|418.27|415.97|418.7|416.4|418.71|416.41|418.27|415.97|344
1753598700000|2025-07-27 06:45:00|418.73|416.43|417.45|415.15|418.79|416.49|417.45|415.15|365
1753599000000|2025-07-27 06:50:00|417.44|415.14|418.21|415.91|418.22|415.92|417.44|415.14|377
1753599300000|2025-07-27 06:55:00|418.22|415.92|418.09|415.79|418.44|416.14|417.87|415.57|205
1753599600000|2025-07-27 07:00:00|418.08|415.78|418.56|416.26|418.56|416.26|417.87|415.57|294
1753599900000|2025-07-27 07:05:00|418.55|416.25|418.96|416.66|419.09|416.79|418.54|416.24|273
1753600200000|2025-07-27 07:10:00|419|416.7|418.29|415.99|419.03|416.73|418.29|415.99|146
1753600500000|2025-07-27 07:15:00|418.35|416.05|418.45|416.15|418.48|416.18|417.71|415.41|276
1753600800000|2025-07-27 07:20:00|418.44|416.14|418.91|416.61|419.1|416.8|418.44|416.14|234
1753601100000|2025-07-27 07:25:00|418.95|416.65|418.5|416.2|419.02|416.72|418.48|416.18|381
1753601400000|2025-07-27 07:30:00|418.49|416.19|418.46|416.16|418.55|416.25|417.76|415.46|289
1753601700000|2025-07-27 07:35:00|418.44|416.14|417.5|415.2|418.44|416.14|417.46|415.16|242
1753602000000|2025-07-27 07:40:00|417.48|415.18|417.81|415.51|417.81|415.51|417.48|415.18|141
1753602300000|2025-07-27 07:45:00|417.76|415.46|417.96|415.66|418.04|415.74|417.38|415.08|181
1753602600000|2025-07-27 07:50:00|417.99|415.69|416.77|414.47|418.01|415.71|416.75|414.45|218
1753602900000|2025-07-27 07:55:00|416.74|414.44|417.53|415.23|417.67|415.37|416.65|414.35|182
1753603200000|2025-07-27 08:00:00|417.52|415.22|417.8|415.5|418.1|415.8|417.52|415.22|257
1753603500000|2025-07-27 08:05:00|417.81|415.51|417.47|415.17|417.81|415.51|416.78|414.48|307
1753603800000|2025-07-27 08:10:00|417.46|415.16|416.95|414.65|417.47|415.17|416.95|414.65|233
1753604100000|2025-07-27 08:15:00|416.97|414.67|417.2|414.9|417.21|414.91|416.69|414.39|295
1753604400000|2025-07-27 08:20:00|417.21|414.91|416.93|414.63|417.46|415.16|416.92|414.62|252
1753604700000|2025-07-27 08:25:00|416.92|414.62|416.1|413.8|416.93|414.63|416.05|413.75|344
1753605000000|2025-07-27 08:30:00|416.09|413.79|415.38|413.08|416.36|414.06|415.26|412.96|395
1753605300000|2025-07-27 08:35:00|415.34|413.04|415.21|412.91|415.41|413.11|414.87|412.57|311
1753605600000|2025-07-27 08:40:00|415.25|412.95|415.82|413.52|415.84|413.54|415.21|412.91|349
1753605900000|2025-07-27 08:45:00|415.81|413.51|415.47|413.17|416.21|413.91|415.47|413.17|215
1753606200000|2025-07-27 08:50:00|415.46|413.16|415.47|413.17|415.55|413.25|415.13|412.83|349
1753606500000|2025-07-27 08:55:00|415.49|413.19|415.42|413.12|415.49|413.19|415.18|412.88|293
1753606800000|2025-07-27 09:00:00|415.38|413.08|414.68|412.38|415.4|413.1|414.42|412.12|300
1753607100000|2025-07-27 09:05:00|414.73|412.43|414.97|412.67|415.24|412.94|414.54|412.24|410
1753607400000|2025-07-27 09:10:00|414.96|412.66|414.61|412.31|415.07|412.77|414.57|412.27|408
1753607700000|2025-07-27 09:15:00|414.63|412.33|414.11|411.81|414.68|412.38|414.05|411.75|373
1753608000000|2025-07-27 09:20:00|414.12|411.82|414.24|411.94|414.28|411.98|413.76|411.46|331
1753608300000|2025-07-27 09:25:00|414.22|411.92|413.8|411.5|414.22|411.92|413.7|411.4|348
1753608600000|2025-07-27 09:30:00|413.76|411.46|413.49|411.19|413.87|411.57|413.39|411.09|348
1753608900000|2025-07-27 09:35:00|413.5|411.2|414.09|411.79|414.31|412.01|413.5|411.2|286
1753609200000|2025-07-27 09:40:00|414.11|411.81|413.39|411.09|414.2|411.9|413|410.7|356
1753609500000|2025-07-27 09:45:00|413.38|411.08|413.04|410.74|413.43|411.13|412.77|410.47|383
1753609800000|2025-07-27 09:50:00|413.03|410.73|413.17|410.87|413.61|411.31|412.94|410.64|369
1753610100000|2025-07-27 09:55:00|413.18|410.88|413.6|411.3|413.81|411.51|412.91|410.61|337
1753610400000|2025-07-27 10:00:00|413.64|411.34|414.8|412.5|415|412.7|413.54|411.24|401
1753610700000|2025-07-27 10:05:00|414.81|412.51|415.39|413.09|415.5|413.2|414.81|412.51|281
1753611000000|2025-07-27 10:10:00|415.43|413.13|415.69|413.39|415.74|413.44|415.39|413.09|143
1753611300000|2025-07-27 10:15:00|415.7|413.4|416.3|414|416.31|414.01|415.69|413.39|303
1753611600000|2025-07-27 10:20:00|416.31|414.01|416.29|413.99|416.64|414.34|416.07|413.77|352
1753611900000|2025-07-27 10:25:00|416.3|414|416.08|413.78|416.3|414|416.01|413.71|332
1753612200000|2025-07-27 10:30:00|415.98|413.68|416.49|414.19|416.49|414.19|415.63|413.33|375
1753612500000|2025-07-27 10:35:00|416.48|414.18|416.88|414.58|416.89|414.59|416.31|414.01|270
1753612800000|2025-07-27 10:40:00|416.89|414.59|418.23|415.93|418.36|416.06|416.88|414.58|438
1753613100000|2025-07-27 10:45:00|418.22|415.92|419.78|417.48|419.78|417.48|417.99|415.69|458
1753613400000|2025-07-27 10:50:00|419.75|417.45|419.56|417.26|419.97|417.67|419.27|416.97|435
1753613700000|2025-07-27 10:55:00|419.58|417.28|418.95|416.65|419.72|417.42|418.58|416.28|380
1753614000000|2025-07-27 11:00:00|418.97|416.67|419.16|416.86|419.53|417.23|418.91|416.61|498
1753614300000|2025-07-27 11:05:00|419.18|416.88|418.68|416.38|419.28|416.98|418.49|416.19|391
1753614600000|2025-07-27 11:10:00|418.64|416.34|418.42|416.12|418.9|416.6|418.11|415.81|362
1753614900000|2025-07-27 11:15:00|418.38|416.08|418.58|416.28|419.52|417.22|418.29|415.99|416
1753615200000|2025-07-27 11:20:00|418.57|416.27|418.19|415.89|418.84|416.54|417.95|415.65|414
1753615500000|2025-07-27 11:25:00|418.23|415.93|418.14|415.84|418.56|416.26|418.01|415.71|420
1753615800000|2025-07-27 11:30:00|418.13|415.83|417.88|415.58|418.58|416.28|417.7|415.4|323
1753616100000|2025-07-27 11:35:00|417.89|415.59|416.1|413.8|418.19|415.89|416.03|413.73|478
1753616400000|2025-07-27 11:40:00|416.09|413.79|416.5|414.2|416.73|414.43|416.09|413.79|312
1753616700000|2025-07-27 11:45:00|416.51|414.21|415.72|413.42|416.61|414.31|415.38|413.08|446
1753617000000|2025-07-27 11:50:00|415.76|413.46|416.01|413.71|416.43|414.13|415.53|413.23|357
1753617300000|2025-07-27 11:55:00|416.02|413.72|416.27|413.97|416.31|414.01|415.48|413.18|389
1753617600000|2025-07-27 12:00:00|416.26|413.96|416.28|413.98|416.88|414.58|415.83|413.53|471
1753617900000|2025-07-27 12:05:00|416.29|413.99|416.78|414.48|416.88|414.58|415.79|413.49|491
1753618200000|2025-07-27 12:10:00|416.77|414.47|417.35|415.05|417.5|415.2|416.19|413.89|403
1753618500000|2025-07-27 12:15:00|417.37|415.07|417.34|415.04|417.6|415.3|416.87|414.57|441
1753618800000|2025-07-27 12:20:00|417.35|415.05|417.48|415.18|417.53|415.23|417.08|414.78|456
1753619100000|2025-07-27 12:25:00|417.49|415.19|415.99|413.69|417.69|415.39|415.91|413.61|430
1753619400000|2025-07-27 12:30:00|416.01|413.71|415.79|413.49|416.97|414.67|415.78|413.48|482
1753619700000|2025-07-27 12:35:00|415.78|413.48|415.41|413.11|415.99|413.69|414.99|412.69|513
1753620000000|2025-07-27 12:40:00|415.4|413.1|415.6|413.3|415.81|413.51|415.4|413.1|473
1753620300000|2025-07-27 12:45:00|415.59|413.29|417.5|415.2|417.53|415.23|415.53|413.23|459
1753620600000|2025-07-27 12:50:00|417.47|415.17|418.74|416.44|418.82|416.52|417.06|414.76|452
1753620900000|2025-07-27 12:55:00|418.75|416.45|418.78|416.48|419|416.7|418.59|416.29|373
1753621200000|2025-07-27 13:00:00|418.77|416.47|419.04|416.74|419.62|417.32|418.42|416.12|471
1753621500000|2025-07-27 13:05:00|419.05|416.75|418.43|416.13|419.11|416.81|418.19|415.89|605
1753621800000|2025-07-27 13:10:00|418.42|416.12|418.14|415.84|418.76|416.46|417.76|415.46|483
1753622100000|2025-07-27 13:15:00|418.17|415.87|418.04|415.74|418.47|416.17|417.6|415.3|415
1753622400000|2025-07-27 13:20:00|418.08|415.78|417.58|415.28|418.14|415.84|417.19|414.89|357
1753622700000|2025-07-27 13:25:00|417.63|415.33|418.04|415.74|418.12|415.82|417.63|415.33|313
1753623000000|2025-07-27 13:30:00|418.06|415.76|416.95|414.65|418.19|415.89|416.71|414.41|524
1753623300000|2025-07-27 13:35:00|416.89|414.59|417.56|415.26|417.75|415.45|416.88|414.58|444
1753623600000|2025-07-27 13:40:00|417.58|415.28|417.49|415.19|417.75|415.45|417|414.7|412
1753623900000|2025-07-27 13:45:00|417.5|415.2|417.47|415.17|417.84|415.54|417.2|414.9|449
1753624200000|2025-07-27 13:50:00|417.49|415.19|416.5|414.2|417.57|415.27|416.49|414.19|508
1753624500000|2025-07-27 13:55:00|416.51|414.21|417.09|414.79|417.49|415.19|416.5|414.2|467
1753624800000|2025-07-27 14:00:00|417.03|414.73|417.55|415.25|418.26|415.96|416.7|414.4|439
1753625100000|2025-07-27 14:05:00|417.59|415.29|417.96|415.66|417.96|415.66|416.7|414.4|508
1753625400000|2025-07-27 14:10:00|417.97|415.67|417.69|415.39|418.06|415.76|417|414.7|512
1753625700000|2025-07-27 14:15:00|417.72|415.42|418.62|416.32|418.97|416.67|417.69|415.39|357
1753626000000|2025-07-27 14:20:00|418.61|416.31|417.09|414.79|418.61|416.31|417.09|414.79|434
1753626300000|2025-07-27 14:25:00|416.99|414.69|418.16|415.86|418.27|415.97|416.75|414.45|332
1753626600000|2025-07-27 14:30:00|418.12|415.82|417.92|415.62|418.71|416.41|417.7|415.4|283
1753626900000|2025-07-27 14:35:00|417.93|415.63|416.47|414.17|418.07|415.77|415.91|413.61|354
1753627200000|2025-07-27 14:40:00|416.46|414.16|416.52|414.22|417.28|414.98|416.32|414.02|369
1753627500000|2025-07-27 14:45:00|416.48|414.18|416.03|413.73|416.52|414.22|415.17|412.87|517
1753627800000|2025-07-27 14:50:00|416.05|413.75|416.83|414.53|416.88|414.58|415.37|413.07|393
1753628100000|2025-07-27 14:55:00|416.85|414.55|416.73|414.43|417.49|415.19|416.65|414.35|405
1753628400000|2025-07-27 15:00:00|416.72|414.42|416.79|414.49|416.79|414.49|416.04|413.74|386
1753628700000|2025-07-27 15:05:00|416.8|414.5|415.71|413.41|416.98|414.68|415.71|413.41|573
1753629000000|2025-07-27 15:10:00|415.7|413.4|415.57|413.27|415.87|413.57|415.12|412.82|550
1753629300000|2025-07-27 15:15:00|415.54|413.24|416.39|414.09|416.39|414.09|414.8|412.5|549
1753629600000|2025-07-27 15:20:00|416.33|414.03|416.5|414.2|416.58|414.28|415.86|413.56|535
1753629900000|2025-07-27 15:25:00|416.49|414.19|415.7|413.4|416.6|414.3|415.43|413.13|519
1753630200000|2025-07-27 15:30:00|415.74|413.44|416.16|413.86|416.28|413.98|415.25|412.95|426
1753630500000|2025-07-27 15:35:00|416.17|413.87|415.69|413.39|416.27|413.97|415.01|412.71|516
1753630800000|2025-07-27 15:40:00|415.7|413.4|416.51|414.21|416.51|414.21|415.69|413.39|490
1753631100000|2025-07-27 15:45:00|416.49|414.19|416.9|414.6|416.91|414.61|415.91|413.61|473
1753631400000|2025-07-27 15:50:00|416.89|414.59|417.3|415|417.43|415.13|416.68|414.38|469
1753631700000|2025-07-27 15:55:00|417.28|414.98|418.19|415.89|418.22|415.92|416.82|414.52|378
1753632000000|2025-07-27 16:00:00|418.2|415.9|419.43|417.13|419.54|417.24|418.19|415.89|526
1753632300000|2025-07-27 16:05:00|419.5|417.2|419.78|417.48|420.04|417.74|419.22|416.92|506
1753632600000|2025-07-27 16:10:00|419.8|417.5|420.93|418.63|420.96|418.66|419.44|417.14|517
1753632900000|2025-07-27 16:15:00|420.92|418.62|421.15|418.85|421.17|418.87|420.29|417.99|400
1753633200000|2025-07-27 16:20:00|421.17|418.87|421.38|419.08|421.49|419.19|420.71|418.41|403
1753633500000|2025-07-27 16:25:00|421.37|419.07|421.69|419.39|422.04|419.74|420.65|418.35|513
1753633800000|2025-07-27 16:30:00|421.67|419.37|422.14|419.84|422.19|419.89|421.45|419.15|494
1753634100000|2025-07-27 16:35:00|422.16|419.86|422.93|420.63|422.93|420.63|421.8|419.5|495
1753634400000|2025-07-27 16:40:00|422.9|420.6|420.95|418.65|422.9|420.6|420.87|418.57|533
1753634700000|2025-07-27 16:45:00|420.92|418.62|421.12|418.82|421.65|419.35|420.84|418.54|513
1753635000000|2025-07-27 16:50:00|421.13|418.83|419.49|417.19|421.13|418.83|419.34|417.04|552
1753635300000|2025-07-27 16:55:00|419.51|417.21|418.65|416.35|419.51|417.21|417.48|415.18|622
1753635600000|2025-07-27 17:00:00|418.67|416.37|418.64|416.34|418.72|416.42|417.56|415.26|646
1753635900000|2025-07-27 17:05:00|418.66|416.36|418.41|416.11|419.45|417.15|418.3|416|560
1753636200000|2025-07-27 17:10:00|418.4|416.1|418.77|416.47|419.1|416.8|417.97|415.67|658
1753636500000|2025-07-27 17:15:00|418.8|416.5|418.08|415.78|419.01|416.71|417.9|415.6|650
1753636800000|2025-07-27 17:20:00|418.06|415.76|417.69|415.39|418.71|416.41|417.51|415.21|668
1753637100000|2025-07-27 17:25:00|417.71|415.41|419.71|417.41|419.95|417.65|417.59|415.29|599
1753637400000|2025-07-27 17:30:00|419.55|417.25|418.58|416.28|420.02|417.72|418.53|416.23|615
1753637700000|2025-07-27 17:35:00|418.63|416.33|418.31|416.01|418.8|416.5|417.93|415.63|506
1753638000000|2025-07-27 17:40:00|418.25|415.95|418.85|416.55|419.07|416.77|418.25|415.95|424
1753638300000|2025-07-27 17:45:00|418.86|416.56|419.37|417.07|419.58|417.28|418.76|416.46|355
1753638600000|2025-07-27 17:50:00|419.33|417.03|419.69|417.39|419.8|417.5|419.09|416.79|414
1753638900000|2025-07-27 17:55:00|419.7|417.4|420.46|418.16|420.69|418.39|419.69|417.39|368
1753639200000|2025-07-27 18:00:00|420.39|418.09|421.49|419.19|421.49|419.19|420.31|418.01|485
1753639500000|2025-07-27 18:05:00|421.5|419.2|420.57|418.27|421.89|419.59|420.39|418.09|485
1753639800000|2025-07-27 18:10:00|420.59|418.29|421.35|419.05|421.41|419.11|420.4|418.1|421
1753640100000|2025-07-27 18:15:00|421.29|418.99|422.13|419.83|422.42|420.12|420.4|418.1|504
1753640400000|2025-07-27 18:20:00|422.12|419.82|421.7|419.4|422.12|419.82|420.9|418.6|642
1753640700000|2025-07-27 18:25:00|421.71|419.41|421.44|419.14|421.72|419.42|421.25|418.95|552
1753641000000|2025-07-27 18:30:00|421.48|419.18|420.75|418.45|421.79|419.49|419.89|417.59|470
1753641300000|2025-07-27 18:35:00|420.73|418.43|420.15|417.85|420.84|418.54|420.02|417.72|381
1753641600000|2025-07-27 18:40:00|420.19|417.89|420.58|418.28|421.02|418.72|420.11|417.81|249
1753641900000|2025-07-27 18:45:00|420.53|418.23|419.86|417.56|420.53|418.23|419.49|417.19|366
1753642200000|2025-07-27 18:50:00|419.88|417.58|419.43|417.13|420.2|417.9|419.39|417.09|445
1753642500000|2025-07-27 18:55:00|419.47|417.17|420.38|418.08|420.87|418.57|419.45|417.15|409
1753642800000|2025-07-27 19:00:00|420.32|418.02|420.53|418.23|420.83|418.53|420.25|417.95|330
1753643100000|2025-07-27 19:05:00|420.43|418.13|420.43|418.13|420.48|418.18|419.57|417.27|398
1753643400000|2025-07-27 19:10:00|420.47|418.17|419.7|417.4|420.69|418.39|419.57|417.27|415
1753643700000|2025-07-27 19:15:00|419.68|417.38|418.99|416.69|419.69|417.39|418.62|416.32|302
1753644000000|2025-07-27 19:20:00|419|416.7|419.16|416.86|419.25|416.95|418.39|416.09|403
1753644300000|2025-07-27 19:25:00|419.15|416.85|419.1|416.8|419.17|416.87|418.46|416.16|365
1753644600000|2025-07-27 19:30:00|419.11|416.81|419.9|417.6|419.9|417.6|419.1|416.8|375
1753644900000|2025-07-27 19:35:00|419.94|417.64|419.31|417.01|420.2|417.9|419.31|417.01|351
1753645200000|2025-07-27 19:40:00|419.32|417.02|421.89|413.59|422.31|417.05|419.25|413.47|352
1753645500000|2025-07-27 19:45:00|421.88|413.58|422.09|413.79|422.38|414.08|421.74|413.44|340
1753645800000|2025-07-27 19:50:00|422.1|413.8|422.56|414.26|422.56|414.26|421.79|413.49|473
1753646100000|2025-07-27 19:55:00|422.55|414.25|422.29|413.99|422.74|414.44|421.99|413.69|258
1753646400000|2025-07-27 20:00:00|422.31|414.01|423.56|415.26|423.61|415.31|422.26|413.96|252
1753646700000|2025-07-27 20:05:00|423.51|415.21|423.07|414.77|423.95|415.65|423.05|414.75|200
1753647000000|2025-07-27 20:10:00|423.05|414.75|423|414.7|423.56|415.26|422.93|414.63|219
1753647300000|2025-07-27 20:15:00|423.02|414.72|422.34|414.04|423.53|415.23|422.32|414.02|289
1753647600000|2025-07-27 20:20:00|422.32|414.02|422.69|414.39|422.76|414.46|422.17|413.87|250
1753647900000|2025-07-27 20:25:00|422.7|414.4|423.11|414.81|423.11|414.81|422.29|413.99|223
1753648200000|2025-07-27 20:30:00|423.04|414.74|422.75|414.45|423.04|414.74|422.25|413.95|320
1753648500000|2025-07-27 20:35:00|422.7|414.4|422.4|414.1|423.17|414.87|422.08|413.78|238
1753648800000|2025-07-27 20:40:00|422.39|414.09|422.44|414.14|422.81|414.51|422.28|413.98|278
1753649100000|2025-07-27 20:45:00|422.45|414.15|422.56|414.26|422.92|414.62|422.29|413.99|242
1753649400000|2025-07-27 20:50:00|422.59|414.29|421.2|412.9|422.68|414.38|421.2|412.9|367
1753649700000|2025-07-27 20:55:00|421.19|412.89|421.47|413.17|421.61|413.31|420.99|412.69|240
1753650000000|2025-07-27 21:00:00|421.46|413.16|418.19|415.89|421.58|416.88|418.15|413.16|333
1753650300000|2025-07-27 21:05:00|418.2|415.9|417.79|415.49|418.28|415.98|417.79|415.49|322
1753650600000|2025-07-27 21:10:00|417.77|415.47|417.8|415.5|418.26|415.96|417.7|415.4|401
1753650900000|2025-07-27 21:15:00|417.79|415.49|418.78|416.48|418.8|416.5|417.61|415.31|360
1753651200000|2025-07-27 21:20:00|418.75|416.45|418.51|416.21|418.78|416.48|418.05|415.75|294
1753651500000|2025-07-27 21:25:00|418.5|416.2|419.44|417.14|419.44|417.14|418.5|416.2|213
1753651800000|2025-07-27 21:30:00|419.42|417.12|419.97|417.67|420.11|417.81|419.3|417|273
1753652100000|2025-07-27 21:35:00|419.95|417.65|419.26|416.96|420.11|417.81|419.22|416.92|173
1753652400000|2025-07-27 21:40:00|419.33|417.03|419.46|417.16|419.75|417.45|419.33|417.03|207
1753652700000|2025-07-27 21:45:00|419.47|417.17|420.01|417.71|420.01|417.71|419.46|417.16|178
1753653000000|2025-07-27 21:50:00|420|417.7|420.66|418.36|420.67|418.37|420|417.7|107
1753653300000|2025-07-27 21:55:00|420.61|418.31|421.49|419.19|421.63|419.33|420.49|418.19|201
1753653600000|2025-07-27 22:00:00|421.48|419.18|423.04|420.74|423.1|420.8|421.34|419.04|557
1753653900000|2025-07-27 22:05:00|422.9|420.6|424.35|422.05|424.6|422.3|422.8|420.5|558
1753654200000|2025-07-27 22:10:00|424.3|422|425.17|422.87|425.2|422.9|423.8|421.5|567
1753654500000|2025-07-27 22:15:00|425.13|422.83|424.65|422.35|425.4|423.1|423.83|421.53|620
1753654800000|2025-07-27 22:20:00|424.63|422.33|425.8|423.5|425.9|423.6|424.54|422.24|478
1753655100000|2025-07-27 22:25:00|425.85|423.55|424.58|422.28|425.85|423.55|424.5|422.2|482
1753655400000|2025-07-27 22:30:00|424.6|422.3|424.7|422.4|424.9|422.6|424.26|421.96|608
1753655700000|2025-07-27 22:35:00|424.67|422.37|425.09|422.79|425.15|422.85|424.47|422.17|541
1753656000000|2025-07-27 22:40:00|425.15|422.85|425.31|423.01|425.4|423.1|424.6|422.3|448
1753656300000|2025-07-27 22:45:00|425.4|423.1|425.97|423.67|426.2|423.9|424.53|422.23|571
1753656600000|2025-07-27 22:50:00|426|423.7|424.94|422.64|426.5|424.2|424.64|422.34|682
1753656900000|2025-07-27 22:55:00|424.92|422.62|424.9|422.6|425.1|422.8|424.3|422|556
1753657200000|2025-07-27 23:00:00|424.95|422.65|423.7|421.4|424.95|422.65|423.42|421.12|671
1753657500000|2025-07-27 23:05:00|423.69|421.39|423.35|421.05|423.9|421.6|423.19|420.89|681
1753657800000|2025-07-27 23:10:00|423.4|421.1|422.75|420.45|423.58|421.28|421.9|419.6|733
1753658100000|2025-07-27 23:15:00|422.7|420.4|423.2|420.9|423.75|421.45|422.7|420.4|608
1753658400000|2025-07-27 23:20:00|423.19|420.89|423.93|421.63|424.01|421.71|422.91|420.61|448
1753658700000|2025-07-27 23:25:00|423.95|421.65|423.26|420.96|424.03|421.73|423.07|420.77|488
1753659000000|2025-07-27 23:30:00|423.25|420.95|422.48|420.18|423.5|421.2|422.3|420|486
1753659300000|2025-07-27 23:35:00|422.52|420.22|423.1|420.8|423.3|421|422|419.7|503
1753659600000|2025-07-27 23:40:00|423.08|420.78|423.57|421.27|423.72|421.42|422.4|420.1|485
1753659900000|2025-07-27 23:45:00|423.56|421.26|423.86|421.56|423.86|421.56|423.36|421.06|428
1753660200000|2025-07-27 23:50:00|423.8|421.5|425.19|422.89|425.2|422.9|423.8|421.5|420
1753660500000|2025-07-27 23:55:00|425.18|422.88|425.19|422.89|425.4|423.1|425|422.7|471
1753660800000|2025-07-28 00:00:00|425.24|422.94|424.79|422.49|425.5|423.2|424.58|422.28|682
1753661100000|2025-07-28 00:05:00|424.77|422.47|424.71|422.41|425.15|422.85|424.44|422.14|616
1753661400000|2025-07-28 00:10:00|424.67|422.37|425.21|422.91|425.21|422.91|423.83|421.53|699
1753661700000|2025-07-28 00:15:00|425.23|422.93|427.27|424.97|427.4|425.1|424.91|422.61|784
1753662000000|2025-07-28 00:20:00|427.19|424.89|427.2|424.9|427.4|425.1|425.52|423.22|771
1753662300000|2025-07-28 00:25:00|427.15|424.85|427.15|424.85|427.6|425.3|426.31|424.01|697
1753662600000|2025-07-28 00:30:00|427.1|424.8|426.35|424.05|427.1|424.8|425.47|423.17|673
1753662900000|2025-07-28 00:35:00|426.4|424.1|426.11|423.81|426.65|424.35|425.35|423.05|690
1753663200000|2025-07-28 00:40:00|426.1|423.8|424.48|422.18|426.2|423.9|424.34|422.04|625
1753663500000|2025-07-28 00:45:00|424.55|422.25|424.16|421.86|425.2|422.9|424.01|421.71|708
1753663800000|2025-07-28 00:50:00|424.2|421.9|424.67|422.37|425.2|422.9|423.48|421.18|775
1753664100000|2025-07-28 00:55:00|424.78|422.48|423.18|420.88|424.95|422.65|423.16|420.86|681
1753664400000|2025-07-28 01:00:00|423.24|420.94|422.1|419.8|423.45|421.15|421.6|419.3|722
1753664700000|2025-07-28 01:05:00|422.05|419.75|423.15|420.85|423.33|421.03|421.95|419.65|679
1753665000000|2025-07-28 01:10:00|423.2|420.9|421.58|419.28|423.28|420.98|421.3|419|613
1753665300000|2025-07-28 01:15:00|421.59|419.29|422.5|420.2|422.6|420.3|421.2|418.9|692
1753665600000|2025-07-28 01:20:00|422.48|420.18|421.63|419.33|423.1|420.8|421.63|419.33|611
1753665900000|2025-07-28 01:25:00|421.65|419.35|421.6|419.3|421.85|419.55|420.76|418.46|613
1753666200000|2025-07-28 01:30:00|421.7|419.4|420.46|418.16|421.7|419.4|420.2|417.9|648
1753666500000|2025-07-28 01:35:00|420.42|418.12|420.72|418.42|420.94|418.64|420.4|418.1|561
1753666800000|2025-07-28 01:40:00|420.77|418.47|420.14|417.84|420.86|418.56|419.9|417.6|585
1753667100000|2025-07-28 01:45:00|420.1|417.8|420.2|417.9|420.31|418.01|419.4|417.1|485
1753667400000|2025-07-28 01:50:00|420.1|417.8|420.12|417.82|420.31|418.01|419.57|417.27|461
1753667700000|2025-07-28 01:55:00|420.14|417.84|420.45|418.15|420.6|418.3|419.7|417.4|589
1753668000000|2025-07-28 02:00:00|420.5|418.2|420.68|418.38|420.7|418.4|419.6|417.3|560
1753668300000|2025-07-28 02:05:00|420.7|418.4|420.38|418.08|420.7|418.4|419.9|417.6|641
1753668600000|2025-07-28 02:10:00|420.42|418.12|421.19|418.89|421.4|419.1|420.41|418.11|522
1753668900000|2025-07-28 02:15:00|421.2|418.9|422.96|420.66|422.96|420.66|421.19|418.89|415
1753669200000|2025-07-28 02:20:00|422.94|420.64|423.16|420.86|423.2|420.9|422.4|420.1|591
1753669500000|2025-07-28 02:25:00|423.1|420.8|424.2|421.9|424.2|421.9|423.1|420.8|497
1753669800000|2025-07-28 02:30:00|424.15|421.85|427.6|425.3|427.75|425.45|423.89|421.59|671
1753670100000|2025-07-28 02:35:00|427.56|425.26|426.2|423.9|427.95|425.65|425.7|423.4|684
1753670400000|2025-07-28 02:40:00|426.1|423.8|426.5|424.2|426.7|424.4|425.9|423.6|639
1753670700000|2025-07-28 02:45:00|426.49|424.19|426.45|424.15|427|424.7|425.9|423.6|672
1753671000000|2025-07-28 02:50:00|426.3|424|425.37|423.07|426.6|424.3|425.3|423|627
1753671300000|2025-07-28 02:55:00|425.32|423.02|426.4|424.1|426.45|424.15|425.32|423.02|604
1753671600000|2025-07-28 03:00:00|426.2|423.9|426.8|424.5|427.3|425|426.2|423.9|495
1753671900000|2025-07-28 03:05:00|426.6|424.3|426.09|423.79|426.8|424.5|425.9|423.6|578
1753672200000|2025-07-28 03:10:00|426.1|423.8|425.4|423.1|426.15|423.85|424.9|422.6|564
1753672500000|2025-07-28 03:15:00|425.5|423.2|425.9|423.6|426.7|424.4|425.05|422.75|573
1753672800000|2025-07-28 03:20:00|425.85|423.55|425.45|423.15|426.1|423.8|425.09|422.79|554
1753673100000|2025-07-28 03:25:00|425.4|423.1|424.83|422.53|425.4|423.1|424.53|422.23|530
1753673400000|2025-07-28 03:30:00|424.86|422.56|425.4|423.1|425.85|423.55|424.7|422.4|556
1753673700000|2025-07-28 03:35:00|425.45|423.15|425.5|423.2|426|423.7|425.3|423|492
1753674000000|2025-07-28 03:40:00|425.4|423.1|425.15|422.85|425.75|423.45|425.05|422.75|376
1753674300000|2025-07-28 03:45:00|425.1|422.8|426.4|424.1|426.5|424.2|425.1|422.8|266
1753674600000|2025-07-28 03:50:00|426.5|424.2|425.95|423.65|426.5|424.2|425.85|423.55|288
1753674900000|2025-07-28 03:55:00|425.9|423.6|425.85|423.55|425.9|423.6|425.45|423.15|237
1753675200000|2025-07-28 04:00:00|425.9|423.6|426.6|424.3|427.2|424.9|425.85|423.55|324
1753675500000|2025-07-28 04:05:00|426.65|424.35|425.35|423.05|426.7|424.4|425.1|422.8|506
1753675800000|2025-07-28 04:10:00|425.4|423.1|424.98|422.68|425.7|423.4|424.95|422.65|391
1753676100000|2025-07-28 04:15:00|425|422.7|424.15|421.85|425.2|422.9|423.95|421.65|477
1753676400000|2025-07-28 04:20:00|424.2|421.9|424.8|422.5|425|422.7|423.8|421.5|532
1753676700000|2025-07-28 04:25:00|424.7|422.4|426.88|424.58|427.2|424.9|424.69|422.39|493
1753677000000|2025-07-28 04:30:00|426.8|424.5|426.9|424.6|427.2|424.9|425.9|423.6|600
1753677300000|2025-07-28 04:35:00|426.8|424.5|427.04|424.74|427.2|424.9|426.05|423.75|568
1753677600000|2025-07-28 04:40:00|427.03|424.73|428.44|426.14|428.8|426.5|426.99|424.69|602
1753677900000|2025-07-28 04:45:00|428.43|426.13|428.7|426.4|428.8|426.5|427.97|425.67|523
1753678200000|2025-07-28 04:50:00|428.65|426.35|428.4|426.1|428.8|426.5|428.05|425.75|471
1753678500000|2025-07-28 04:55:00|428.5|426.2|428.44|426.14|428.55|426.25|427.95|425.65|493
1753678800000|2025-07-28 05:00:00|428.49|426.19|428.65|426.35|429|426.7|428.2|425.9|417
1753679100000|2025-07-28 05:05:00|428.63|426.33|428.5|426.2|428.8|426.5|427.9|425.6|433
1753679400000|2025-07-28 05:10:00|428.45|426.15|429.25|426.95|429.4|427.1|428.3|426|507
1753679700000|2025-07-28 05:15:00|429.3|427|430.9|428.6|430.99|428.69|429.17|426.87|557
1753680000000|2025-07-28 05:20:00|430.8|428.5|431.1|428.8|431.4|429.1|430.65|428.35|580
1753680300000|2025-07-28 05:25:00|431.04|428.74|430.95|428.65|431.35|429.05|430.26|427.96|494
1753680600000|2025-07-28 05:30:00|430.9|428.6|430.89|428.59|431|428.7|430.03|427.73|468
1753680900000|2025-07-28 05:35:00|430.9|428.6|430.2|427.9|431|428.7|430.2|427.9|588
1753681200000|2025-07-28 05:40:00|430.24|427.94|430.8|428.5|431.45|429.15|429.93|427.63|456
1753681500000|2025-07-28 05:45:00|430.77|428.47|431.35|429.05|431.4|429.1|430.2|427.9|361
1753681800000|2025-07-28 05:50:00|431.32|429.02|431.99|429.69|432.1|429.8|431.1|428.8|466
1753682100000|2025-07-28 05:55:00|431.95|429.65|431.28|428.98|432.05|429.75|431.06|428.76|390
1753682400000|2025-07-28 06:00:00|431.25|428.95|432|429.7|432|429.7|431.2|428.9|502
1753682700000|2025-07-28 06:05:00|431.99|429.69|431.45|429.15|432.1|429.8|431.29|428.99|389
1753683000000|2025-07-28 06:10:00|431.4|429.1|431.9|429.6|432.1|429.8|430.94|428.64|377
1753683300000|2025-07-28 06:15:00|432|429.7|430.8|428.5|432|429.7|430.65|428.35|435
1753683600000|2025-07-28 06:20:00|430.73|428.43|430.15|427.85|430.9|428.6|429.86|427.56|465
1753683900000|2025-07-28 06:25:00|430.1|427.8|429.67|427.37|430.5|428.2|429.67|427.37|460
1753684200000|2025-07-28 06:30:00|429.69|427.39|429.6|427.3|429.69|427.39|429.18|426.88|429
1753684500000|2025-07-28 06:35:00|429.57|427.27|430.7|428.4|430.7|428.4|429.48|427.18|295
1753684800000|2025-07-28 06:40:00|430.68|428.38|429.44|427.14|430.68|428.38|429.44|427.14|399
1753685100000|2025-07-28 06:45:00|429.48|427.18|430.7|428.4|431.1|428.8|429.16|426.86|269
1753685400000|2025-07-28 06:50:00|430.67|428.37|431.3|429|431.5|429.2|430.67|428.37|274
1753685700000|2025-07-28 06:55:00|431.27|428.97|431.22|428.92|431.5|429.2|431.12|428.82|130
1753686000000|2025-07-28 07:00:00|431.25|428.95|429.9|427.6|431.34|429.04|429.85|427.55|398
1753686300000|2025-07-28 07:05:00|429.95|427.65|427.6|425.3|430|427.7|427.05|424.75|497
1753686600000|2025-07-28 07:10:00|427.7|425.4|427.5|425.2|428.2|425.9|427.3|425|445
1753686900000|2025-07-28 07:15:00|427.49|425.19|427.1|424.8|427.93|425.63|426.7|424.4|556
1753687200000|2025-07-28 07:20:00|427.15|424.85|427.9|425.6|428.2|425.9|427.07|424.77|318
1753687500000|2025-07-28 07:25:00|427.85|425.55|428.5|426.2|428.8|426.5|427.37|425.07|368
1753687800000|2025-07-28 07:30:00|428.4|426.1|428|425.7|428.5|426.2|426.98|424.68|527
1753688100000|2025-07-28 07:35:00|428.1|425.8|428.33|426.03|428.9|426.6|428.1|425.8|419
1753688400000|2025-07-28 07:40:00|428.27|425.97|428.4|426.1|428.9|426.6|428.26|425.96|341
1753688700000|2025-07-28 07:45:00|428.39|426.09|428.5|426.2|428.7|426.4|428.25|425.95|257
1753689000000|2025-07-28 07:50:00|428.46|426.16|428.2|425.9|428.5|426.2|427.83|425.53|378
1753689300000|2025-07-28 07:55:00|428.19|425.89|428.31|426.01|428.35|426.05|428.08|425.78|227
1753689600000|2025-07-28 08:00:00|428.25|425.95|427.98|425.68|428.25|425.95|427.43|425.13|252
1753689900000|2025-07-28 08:05:00|427.91|425.61|428.47|426.17|429.3|427|427.83|425.53|325
1753690200000|2025-07-28 08:10:00|428.45|426.15|427.4|425.1|428.47|426.17|427.05|424.75|305
1753690500000|2025-07-28 08:15:00|427.44|425.14|427.3|425|428|425.7|427.2|424.9|351
1753690800000|2025-07-28 08:20:00|427.29|424.99|428.4|426.1|428.63|426.33|426.7|424.4|310
1753691100000|2025-07-28 08:25:00|428.38|426.08|427.5|425.2|428.43|426.13|427.2|424.9|326
1753691400000|2025-07-28 08:30:00|427.45|425.15|425.25|422.95|427.7|425.4|425.15|422.85|410
1753691700000|2025-07-28 08:35:00|425.3|423|426.1|423.8|426.2|423.9|425.25|422.95|310
1753692000000|2025-07-28 08:40:00|426.08|423.78|426.1|423.8|426.2|423.9|425.6|423.3|174
1753692300000|2025-07-28 08:45:00|426.2|423.9|425.69|423.39|426.71|424.41|425.68|423.38|263
1753692600000|2025-07-28 08:50:00|425.68|423.38|425.7|423.4|425.9|423.6|425.3|423|223
1753692900000|2025-07-28 08:55:00|425.8|423.5|426.8|424.5|426.9|424.6|425.8|423.5|201
1753693200000|2025-07-28 09:00:00|426.7|424.4|426|423.7|426.8|424.5|425.55|423.25|440
1753693500000|2025-07-28 09:05:00|425.95|423.65|426.1|423.8|426.4|424.1|425.8|423.5|419
1753693800000|2025-07-28 09:10:00|426.09|423.79|427.6|425.3|427.8|425.5|426.05|423.75|458
1753694100000|2025-07-28 09:15:00|427.65|425.35|428.7|426.4|428.7|426.4|427.2|424.9|482
1753694400000|2025-07-28 09:20:00|428.8|426.5|427.8|425.5|429.1|426.8|427.58|425.28|523
1753694700000|2025-07-28 09:25:00|427.9|425.6|428|425.7|428.2|425.9|427.35|425.05|373
1753695000000|2025-07-28 09:30:00|427.99|425.69|427.72|425.42|428.1|425.8|427.49|425.19|408
1753695300000|2025-07-28 09:35:00|427.7|425.4|427.05|424.75|428.1|425.8|426.98|424.68|334
1753695600000|2025-07-28 09:40:00|427.1|424.8|426.81|424.51|427.1|424.8|425.78|423.48|438
1753695900000|2025-07-28 09:45:00|426.77|424.47|427.8|425.5|427.9|425.6|426.7|424.4|326
1753696200000|2025-07-28 09:50:00|427.75|425.45|429.5|427.2|429.6|427.3|427.74|425.44|298
1753696500000|2025-07-28 09:55:00|429.49|427.19|428.8|426.5|429.65|427.35|428.37|426.07|531
1753696800000|2025-07-28 10:00:00|428.6|426.3|426.9|424.6|429.1|426.8|426.8|424.5|638
1753697100000|2025-07-28 10:05:00|426.95|424.65|426.7|424.4|427.2|424.9|426.54|424.24|472
1753697400000|2025-07-28 10:10:00|426.8|424.5|426.26|423.96|426.8|424.5|426.1|423.8|494
1753697700000|2025-07-28 10:15:00|426.2|423.9|426.9|424.6|427|424.7|425.9|423.6|551
1753698000000|2025-07-28 10:20:00|426.85|424.55|427.09|424.79|427.5|425.2|426.7|424.4|361
1753698300000|2025-07-28 10:25:00|427|424.7|426.93|424.63|427.3|425|426.6|424.3|211
1753698600000|2025-07-28 10:30:00|426.95|424.65|425.9|423.6|426.95|424.65|425.35|423.05|336
1753698900000|2025-07-28 10:35:00|425.89|423.59|425.3|423|426|423.7|425|422.7|330
1753699200000|2025-07-28 10:40:00|425.25|422.95|425.2|422.9|425.25|422.95|424.6|422.3|362
1753699500000|2025-07-28 10:45:00|425.1|422.8|425.5|423.2|425.7|423.4|424.6|422.3|459
1753699800000|2025-07-28 10:50:00|425.45|423.15|425.81|423.51|426.2|423.9|425.2|422.9|387
1753700100000|2025-07-28 10:55:00|425.8|423.5|425.8|423.5|426|423.7|425.4|423.1|281
1753700400000|2025-07-28 11:00:00|425.75|423.45|425.7|423.4|426.1|423.8|425.5|423.2|221
1753700700000|2025-07-28 11:05:00|425.69|423.39|424.8|422.5|425.7|423.4|424.59|422.29|298
1753701000000|2025-07-28 11:10:00|424.76|422.46|424.1|421.8|424.8|422.5|423.9|421.6|461
1753701300000|2025-07-28 11:15:00|424.11|421.81|423.76|421.46|424.12|421.82|423.3|421|399
1753701600000|2025-07-28 11:20:00|423.8|421.5|423.8|421.5|423.9|421.6|423.4|421.1|421
1753701900000|2025-07-28 11:25:00|423.7|421.4|423.4|421.1|423.9|421.6|423.3|421|384
1753702200000|2025-07-28 11:30:00|423.5|421.2|422.7|420.4|424|421.7|422.55|420.25|365
1753702500000|2025-07-28 11:35:00|422.6|420.3|422.98|420.68|423.3|421|421.8|419.5|632
1753702800000|2025-07-28 11:40:00|423|420.7|423.05|420.75|423.6|421.3|422.9|420.6|382
1753703100000|2025-07-28 11:45:00|423.06|420.76|423.5|421.2|423.8|421.5|423|420.7|409
1753703400000|2025-07-28 11:50:00|423.64|421.34|423.4|421.1|423.9|421.6|423.28|420.98|433
1753703700000|2025-07-28 11:55:00|423.3|421|423.5|421.2|423.85|421.55|423.15|420.85|433
1753704000000|2025-07-28 12:00:00|423.6|421.3|422.08|419.78|423.9|421.6|421.9|419.6|433
1753704300000|2025-07-28 12:05:00|422.09|419.79|422.4|420.1|422.55|420.25|421.4|419.1|430
1753704600000|2025-07-28 12:10:00|422.39|420.09|422.41|420.11|423.15|420.85|422.1|419.8|563
1753704900000|2025-07-28 12:15:00|422.38|420.08|423.6|421.3|423.75|421.45|422.1|419.8|559
1753705200000|2025-07-28 12:20:00|423.68|421.38|424.8|422.5|424.8|422.5|423.4|421.1|511
1753705500000|2025-07-28 12:25:00|424.7|422.4|423.75|421.45|424.8|422.5|423.17|420.87|508
1753705800000|2025-07-28 12:30:00|423.79|421.49|424.16|421.86|424.6|422.3|423.3|421|535
1753706100000|2025-07-28 12:35:00|424.1|421.8|424.15|421.85|424.4|422.1|423.5|421.2|577
1753706400000|2025-07-28 12:40:00|424|421.7|423.85|421.55|424.6|422.3|423.3|421|472
1753706700000|2025-07-28 12:45:00|423.8|421.5|422.7|420.4|423.9|421.6|421.89|419.59|447
1753707000000|2025-07-28 12:50:00|422.73|420.43|422.3|420|423.2|420.9|421.94|419.64|477
1753707300000|2025-07-28 12:55:00|422.4|420.1|421.9|419.6|422.6|420.3|421.25|418.95|441
1753707600000|2025-07-28 13:00:00|421.8|419.5|420.6|418.3|422.1|419.8|420.32|418.02|443
1753707900000|2025-07-28 13:05:00|420.53|418.23|421.7|419.4|422|419.7|420.53|418.23|399
1753708200000|2025-07-28 13:10:00|421.75|419.45|419.94|417.64|421.84|419.54|419.83|417.53|555
1753708500000|2025-07-28 13:15:00|419.97|417.67|419.7|417.4|421.2|418.9|419.3|417|394
1753708800000|2025-07-28 13:20:00|419.6|417.3|418|415.7|419.7|417.4|417.3|415|433
1753709100000|2025-07-28 13:25:00|418.05|415.75|417.8|415.5|418.6|416.3|416.72|414.42|584
1753709400000|2025-07-28 13:30:00|418|415.7|416.55|414.25|418.9|416.6|415.54|413.24|618
1753709700000|2025-07-28 13:35:00|416.5|414.2|419.1|416.8|419.1|416.8|416.5|414.2|631
1753710000000|2025-07-28 13:40:00|419.06|416.76|418.35|416.05|420.1|417.8|418.2|415.9|620
1753710300000|2025-07-28 13:45:00|418.3|416|417.45|415.15|419.35|417.05|416.27|413.97|546
1753710600000|2025-07-28 13:50:00|417.4|415.1|416|413.7|418.2|415.9|415.9|413.6|510
1753710900000|2025-07-28 13:55:00|415.97|413.67|416.8|414.5|417.2|414.9|415.53|413.23|424
1753711200000|2025-07-28 14:00:00|416.79|414.49|415.26|412.96|417.3|415|415.2|412.9|563
1753711500000|2025-07-28 14:05:00|415.31|413.01|417.5|415.2|418.2|415.9|415.21|412.91|466
1753711800000|2025-07-28 14:10:00|417.49|415.19|415.55|413.25|417.55|415.25|415.47|413.17|520
1753712100000|2025-07-28 14:15:00|415.6|413.3|412.17|409.87|415.89|413.59|411.73|409.43|471
1753712400000|2025-07-28 14:20:00|412.15|409.85|410.95|408.65|412.51|410.21|410.65|408.35|599
1753712700000|2025-07-28 14:25:00|410.94|408.64|409.7|407.4|411|408.7|409.07|406.77|714
1753713000000|2025-07-28 14:30:00|409.65|407.35|410.3|408|410.73|408.43|408.7|406.4|518
1753713300000|2025-07-28 14:35:00|410.25|407.95|411.6|409.3|411.9|409.6|409.35|407.05|468
1753713600000|2025-07-28 14:40:00|411.65|409.35|412.15|409.85|412.3|410|410.58|408.28|513
1753713900000|2025-07-28 14:45:00|412.1|409.8|411|408.7|412.3|410|410.28|407.98|510
1753714200000|2025-07-28 14:50:00|410.95|408.65|411.3|409|411.3|409|410.11|407.81|565
1753714500000|2025-07-28 14:55:00|411.25|408.95|410.4|408.1|411.45|409.15|409.6|407.3|585
1753714800000|2025-07-28 15:00:00|410.38|408.08|410.8|408.5|411.4|409.1|410.25|407.95|386
1753715100000|2025-07-28 15:05:00|410.77|408.47|409.76|407.46|411|408.7|409.44|407.14|602
1753715400000|2025-07-28 15:10:00|409.71|407.41|411|408.7|411.01|408.71|409.2|406.9|377
1753715700000|2025-07-28 15:15:00|410.99|408.69|412.05|409.75|412.85|410.55|410.7|408.4|429
1753716000000|2025-07-28 15:20:00|412.1|409.8|412.01|409.71|412.5|410.2|411.43|409.13|397
1753716300000|2025-07-28 15:25:00|412|409.7|412.5|410.2|412.5|410.2|410.78|408.48|329
1753716600000|2025-07-28 15:30:00|412.45|410.15|411.85|409.55|413.1|410.8|411.8|409.5|406
1753716900000|2025-07-28 15:35:00|411.9|409.6|410.09|407.79|412.1|409.8|409.9|407.6|349
1753717200000|2025-07-28 15:40:00|409.97|407.67|409.5|407.2|410.71|408.41|409.39|407.09|286
1753717500000|2025-07-28 15:45:00|409.47|407.17|408.98|406.68|410.8|408.5|408.87|406.57|376
1753717800000|2025-07-28 15:50:00|408.95|406.65|407.61|405.31|408.95|406.65|406.1|403.8|519
1753718100000|2025-07-28 15:55:00|407.62|405.32|408.41|406.11|409.5|407.2|407.62|405.32|436
1753718400000|2025-07-28 16:00:00|408.37|406.07|406.61|404.31|408.37|406.07|406.59|404.29|681
1753718700000|2025-07-28 16:05:00|406.64|404.34|406.3|404|407.65|405.35|405.69|403.39|607
1753719000000|2025-07-28 16:10:00|406.29|403.99|406.3|404|406.91|404.61|405.39|403.09|524
1753719300000|2025-07-28 16:15:00|406.35|404.05|406.19|403.89|407.5|405.2|406.14|403.84|445
1753719600000|2025-07-28 16:20:00|406.2|403.9|405.6|403.3|406.3|404|404.83|402.53|480
1753719900000|2025-07-28 16:25:00|405.58|403.28|407.55|405.25|407.8|405.5|405.4|403.1|453
1753720200000|2025-07-28 16:30:00|407.49|405.19|407.2|404.9|408|405.7|406.2|403.9|496
1753720500000|2025-07-28 16:35:00|407.25|404.95|407.8|405.5|408.8|406.5|407.2|404.9|465
1753720800000|2025-07-28 16:40:00|407.75|405.45|408.9|406.6|409.2|406.9|407.75|405.45|434
1753721100000|2025-07-28 16:45:00|409|406.7|410.48|408.18|410.5|408.2|408.85|406.55|400
1753721400000|2025-07-28 16:50:00|410.5|408.2|407.9|405.6|410.56|408.26|407.7|405.4|350
1753721700000|2025-07-28 16:55:00|407.85|405.55|407.5|405.2|408|405.7|407.44|405.14|260
1753722000000|2025-07-28 17:00:00|407.45|405.15|408.1|405.8|408.1|405.8|407.15|404.85|423
1753722300000|2025-07-28 17:05:00|408|405.7|407.8|405.5|408.2|405.9|407.3|405|415
1753722600000|2025-07-28 17:10:00|407.83|405.53|406.83|404.53|408.4|406.1|406.8|404.5|354
1753722900000|2025-07-28 17:15:00|406.85|404.55|405.8|403.5|407.1|404.8|405.47|403.17|581
1753723200000|2025-07-28 17:20:00|405.7|403.4|406.7|404.4|406.8|404.5|404.91|402.61|525
1753723500000|2025-07-28 17:25:00|406.65|404.35|408.04|405.74|408.15|405.85|406.3|404|379
1753723800000|2025-07-28 17:30:00|408|405.7|407|404.7|408.6|406.3|406.9|404.6|434
1753724100000|2025-07-28 17:35:00|406.9|404.6|406.75|404.45|407.5|405.2|405.95|403.65|361
1753724400000|2025-07-28 17:40:00|406.8|404.5|406.29|403.99|407|404.7|405.4|403.1|401
1753724700000|2025-07-28 17:45:00|406.3|404|405.65|403.35|406.5|404.2|405|402.7|341
1753725000000|2025-07-28 17:50:00|405.7|403.4|406.1|403.8|406.2|403.9|405.2|402.9|275
1753725300000|2025-07-28 17:55:00|406.09|403.79|405.55|403.25|406.6|404.3|405.2|402.9|284
1753725600000|2025-07-28 18:00:00|405.6|403.3|403.29|400.99|406|403.7|403.04|400.74|355
1753725900000|2025-07-28 18:05:00|403.3|401|402.55|400.25|403.45|401.15|401.72|399.42|523
1753726200000|2025-07-28 18:10:00|402.6|400.3|404.69|402.39|404.8|402.5|402.55|400.25|394
1753726500000|2025-07-28 18:15:00|404.7|402.4|401.3|399|404.9|402.6|401.21|398.91|373
1753726800000|2025-07-28 18:20:00|401.18|398.88|402.9|400.6|402.9|400.6|400.8|398.5|417
1753727100000|2025-07-28 18:25:00|403|400.7|402.3|400|403.1|400.8|401.81|399.51|362
1753727400000|2025-07-28 18:30:00|402.4|400.1|400.05|397.75|402.6|400.3|399.94|397.64|372
1753727700000|2025-07-28 18:35:00|400.18|397.88|402.2|399.9|402.2|399.9|400.03|397.73|382
1753728000000|2025-07-28 18:40:00|402.23|399.93|402.91|400.61|403.2|400.9|402.2|399.9|299
1753728300000|2025-07-28 18:45:00|402.9|400.6|401.68|399.38|403|400.7|401.4|399.1|282
1753728600000|2025-07-28 18:50:00|401.65|399.35|401.05|398.75|402.5|400.2|401.05|398.75|229
1753728900000|2025-07-28 18:55:00|401.2|398.9|401.7|399.4|401.9|399.6|400.8|398.5|170
1753729200000|2025-07-28 19:00:00|401.8|399.5|404|401.7|404.3|402|401.65|399.35|305
1753729500000|2025-07-28 19:05:00|404.05|401.75|403.25|400.95|404.6|402.3|403.25|400.95|293
1753729800000|2025-07-28 19:10:00|403.3|401|403.9|401.6|404|401.7|403.2|400.9|267
1753730100000|2025-07-28 19:15:00|403.95|401.65|403.58|401.28|404.4|402.1|402.85|400.55|261
1753730400000|2025-07-28 19:20:00|403.53|401.23|403.99|401.69|404.5|402.2|403.3|401|196
1753730700000|2025-07-28 19:25:00|403.95|401.65|403.9|401.6|404.4|402.1|403.65|401.35|134
1753731000000|2025-07-28 19:30:00|403.85|401.55|401.3|399|403.85|401.55|401.1|398.8|354
1753731300000|2025-07-28 19:35:00|401.31|399.01|401.05|398.75|401.6|399.3|401.05|398.75|239
1753731600000|2025-07-28 19:40:00|401.01|398.71|399.72|397.42|401.5|399.2|399.68|397.38|285
1753731900000|2025-07-28 19:45:00|399.8|397.5|399.4|397.1|400|397.7|398.79|396.49|299
1753732200000|2025-07-28 19:50:00|399.45|397.15|401.5|399.2|401.5|399.2|399.44|397.14|323
1753732500000|2025-07-28 19:55:00|401.46|399.16|401.9|399.6|402|399.7|401.29|398.99|213
1753732800000|2025-07-28 20:00:00|402|399.7|402.1|399.8|402.5|400.2|401.6|399.3|279
1753733100000|2025-07-28 20:05:00|402.2|399.9|400.9|398.6|402.2|399.9|400.54|398.24|255
1753733400000|2025-07-28 20:10:00|400.85|398.55|400|397.7|400.9|398.6|399.75|397.45|218
1753733700000|2025-07-28 20:15:00|400.05|397.75|400.6|398.3|400.9|398.6|399.46|397.16|216
1753734000000|2025-07-28 20:20:00|400.7|398.4|400|397.7|400.7|398.4|399.53|397.23|219
1753734300000|2025-07-28 20:25:00|399.95|397.65|397.7|395.4|400|397.7|397.38|395.08|290
1753734600000|2025-07-28 20:30:00|397.8|395.5|399.36|397.06|399.5|397.2|397.65|395.35|368
1753734900000|2025-07-28 20:35:00|399.39|397.09|399.3|397|399.8|397.5|398.45|396.15|244
1753735200000|2025-07-28 20:40:00|399.25|396.95|398.05|395.75|399.4|397.1|398.05|395.75|246
1753735500000|2025-07-28 20:45:00|398|395.7|397.29|394.99|399.1|396.8|397.29|394.99|244
1753735800000|2025-07-28 20:50:00|397.28|394.98|399.45|397.15|399.5|397.2|397.28|394.98|323
1753736100000|2025-07-28 20:55:00|399.4|397.1|398.81|396.51|399.7|397.4|398.8|396.5|290
1753736400000|2025-07-28 21:00:00|398.8|396.5|399.35|397.05|399.42|397.12|398.39|396.09|617
1753736700000|2025-07-28 21:05:00|399.39|397.09|397.76|395.46|399.68|397.38|397.52|395.22|570
1753737000000|2025-07-28 21:10:00|397.74|395.44|398.71|396.41|398.97|396.67|397.58|395.28|498
1753737300000|2025-07-28 21:15:00|398.72|396.42|398.4|396.1|399.04|396.74|398.29|395.99|586
1753737600000|2025-07-28 21:20:00|398.39|396.09|396.88|394.58|398.39|396.09|396.87|394.57|492
1753737900000|2025-07-28 21:25:00|396.9|394.6|397.51|395.21|397.85|395.55|395.89|393.59|467
1753738200000|2025-07-28 21:30:00|397.54|395.24|399.5|397.2|399.51|397.21|396.89|394.59|445
1753738500000|2025-07-28 21:35:00|399.49|397.19|400.87|398.57|400.87|398.57|399.44|397.14|376
1753738800000|2025-07-28 21:40:00|400.94|398.64|401.52|399.22|401.54|399.24|400.9|398.6|182
1753739100000|2025-07-28 21:45:00|401.51|399.21|401.14|398.84|401.53|399.23|401.08|398.78|252
1753739400000|2025-07-28 21:50:00|401.04|398.74|399.12|396.82|401.04|398.74|399.12|396.82|266
1753739700000|2025-07-28 21:55:00|399.01|396.71|398.66|396.36|399.02|396.72|397.6|395.3|305
1753740000000|2025-07-28 22:00:00|398.64|396.34|399.16|396.86|400.02|397.72|398.34|396.04|526
1753740300000|2025-07-28 22:05:00|399.1|396.8|399.16|396.86|400.2|397.9|399|396.7|409
1753740600000|2025-07-28 22:10:00|399|396.7|398.78|396.48|399.16|396.86|397.8|395.5|461
1753740900000|2025-07-28 22:15:00|398.7|396.4|398.19|395.89|399.2|396.9|397.98|395.68|440
1753741200000|2025-07-28 22:20:00|398.18|395.88|397.8|395.5|398.32|396.02|397.09|394.79|381
1753741500000|2025-07-28 22:25:00|397.77|395.47|397.8|395.5|398.35|396.05|397.42|395.12|294
1753741800000|2025-07-28 22:30:00|397.83|395.53|396.59|394.29|398.1|395.8|396.48|394.18|488
1753742100000|2025-07-28 22:35:00|396.56|394.26|396.5|394.2|397.59|395.29|396.29|393.99|471
1753742400000|2025-07-28 22:40:00|396.45|394.15|395.54|393.24|396.45|394.15|394.44|392.14|543
1753742700000|2025-07-28 22:45:00|395.53|393.23|396.8|394.5|397.05|394.75|395.22|392.92|585
1753743000000|2025-07-28 22:50:00|396.77|394.47|397|394.7|397.63|395.33|396.49|394.19|527
1753743300000|2025-07-28 22:55:00|396.99|394.69|396.77|394.47|397.2|394.9|396.39|394.09|497
1753743600000|2025-07-28 23:00:00|396.78|394.48|396.5|394.2|396.94|394.64|395.75|393.45|545
1753743900000|2025-07-28 23:05:00|396.49|394.19|396.75|394.45|397.9|395.6|396.32|394.02|507
1753744200000|2025-07-28 23:10:00|396.76|394.46|396.93|394.63|397.3|395|396.45|394.15|513
1753744500000|2025-07-28 23:15:00|396.98|394.68|397.23|394.93|397.48|395.18|396.39|394.09|427
1753744800000|2025-07-28 23:20:00|397.22|394.92|398.26|395.96|398.5|396.2|397.08|394.78|394
1753745100000|2025-07-28 23:25:00|398.25|395.95|396.4|394.1|398.26|395.96|396.2|393.9|548
1753745400000|2025-07-28 23:30:00|396.39|394.09|397.7|395.4|397.9|395.6|395.8|393.5|507
1753745700000|2025-07-28 23:35:00|397.68|395.38|397.8|395.5|397.9|395.6|396.88|394.58|466
1753746000000|2025-07-28 23:40:00|397.9|395.6|396.5|394.2|398.1|395.8|396.5|394.2|469
1753746300000|2025-07-28 23:45:00|396.49|394.19|397.09|394.79|397.3|395|395.79|393.49|363
1753746600000|2025-07-28 23:50:00|397.14|394.84|395.42|393.12|397.3|395|395.14|392.84|511
1753746900000|2025-07-28 23:55:00|395.45|393.15|397.64|395.34|397.65|395.35|395.35|393.05|394
1753747200000|2025-07-29 00:00:00|397.7|395.4|397.4|395.1|397.75|395.45|396.2|393.9|540
1753747500000|2025-07-29 00:05:00|397.35|395.05|398.65|396.35|399.21|396.91|397.14|394.84|477
1753747800000|2025-07-29 00:10:00|398.6|396.3|399.65|397.35|399.7|397.4|398.4|396.1|502
1753748100000|2025-07-29 00:15:00|399.55|397.25|400.25|397.95|401.5|399.2|399.4|397.1|519
1753748400000|2025-07-29 00:20:00|400.3|398|400.75|398.45|401|398.7|400.25|397.95|470
1753748700000|2025-07-29 00:25:00|400.7|398.4|399.8|397.5|401.3|399|399.75|397.45|575
1753749000000|2025-07-29 00:30:00|399.79|397.49|396.19|393.89|400.5|398.2|396.19|393.89|597
1753749300000|2025-07-29 00:35:00|396.21|393.91|395.35|393.05|396.59|394.29|394.89|392.59|669
1753749600000|2025-07-29 00:40:00|395.33|393.03|393.45|391.15|395.41|393.11|391.86|389.56|785
1753749900000|2025-07-29 00:45:00|393.5|391.2|395.44|393.14|395.72|393.42|392.95|390.65|702
1753750200000|2025-07-29 00:50:00|395.45|393.15|396.14|393.84|396.75|394.45|395.33|393.03|393
1753750500000|2025-07-29 00:55:00|396.18|393.88|396.8|394.5|397.1|394.8|395.99|393.69|389
1753750800000|2025-07-29 01:00:00|396.9|394.6|396.63|394.33|397|394.7|395.29|392.99|515
1753751100000|2025-07-29 01:05:00|396.65|394.35|397|394.7|397.1|394.8|395.52|393.22|500
1753751400000|2025-07-29 01:10:00|396.95|394.65|397.2|394.9|397.6|395.3|396.5|394.2|467
1753751700000|2025-07-29 01:15:00|397.18|394.88|397.56|395.26|397.8|395.5|396.77|394.47|449
1753752000000|2025-07-29 01:20:00|397.6|395.3|398.59|396.29|398.8|396.5|397.54|395.24|476
1753752300000|2025-07-29 01:25:00|398.54|396.24|398.92|396.62|399.09|396.79|398.17|395.87|441
1753752600000|2025-07-29 01:30:00|398.89|396.59|399.4|397.1|399.77|397.47|398.89|396.59|547
1753752900000|2025-07-29 01:35:00|399.38|397.08|398.88|396.58|399.5|397.2|398.8|396.5|564
1753753200000|2025-07-29 01:40:00|398.89|396.59|398.89|396.59|399.4|397.1|398.8|396.5|462
1753753500000|2025-07-29 01:45:00|398.87|396.57|396.87|394.57|398.9|396.6|396.65|394.35|456
1753753800000|2025-07-29 01:50:00|396.88|394.58|396.4|394.1|397.4|395.1|396.35|394.05|571
1753754100000|2025-07-29 01:55:00|396.39|394.09|395.9|393.6|396.6|394.3|395.6|393.3|555
1753754400000|2025-07-29 02:00:00|395.88|393.58|395.4|393.1|396.5|394.2|395.2|392.9|653
1753754700000|2025-07-29 02:05:00|395.41|393.11|396.11|393.81|396.6|394.3|395.41|393.11|567
1753755000000|2025-07-29 02:10:00|396.1|393.8|396.2|393.9|396.7|394.4|395.65|393.35|526
1753755300000|2025-07-29 02:15:00|396.19|393.89|393.06|390.76|396.2|393.9|392.35|390.05|631
1753755600000|2025-07-29 02:20:00|393.04|390.74|394.58|392.28|394.85|392.55|393.04|390.74|718
1753755900000|2025-07-29 02:25:00|394.64|392.34|396.11|393.81|396.18|393.88|394.17|391.87|576
1753756200000|2025-07-29 02:30:00|396.18|393.88|396.15|393.85|396.7|394.4|395.34|393.04|496
1753756500000|2025-07-29 02:35:00|396.1|393.8|394.3|392|396.2|393.9|394|391.7|580
1753756800000|2025-07-29 02:40:00|394.22|391.92|394.9|392.6|394.9|392.6|393.6|391.3|555
1753757100000|2025-07-29 02:45:00|394.8|392.5|394.98|392.68|395.72|393.42|394.31|392.01|709
1753757400000|2025-07-29 02:50:00|394.99|392.69|393.85|391.55|395.19|392.89|393.1|390.8|693
1753757700000|2025-07-29 02:55:00|393.8|391.5|394.2|391.9|394.57|392.27|393.02|390.72|700
1753758000000|2025-07-29 03:00:00|394.12|391.82|395.15|392.85|395.9|393.6|394.09|391.79|687
1753758300000|2025-07-29 03:05:00|395.13|392.83|397.7|395.4|398.1|395.8|395.09|392.79|632
1753758600000|2025-07-29 03:10:00|397.68|395.38|398.85|396.55|399|396.7|397.65|395.35|651
1753758900000|2025-07-29 03:15:00|398.79|396.49|397.55|395.25|398.8|396.5|397.13|394.83|656
1753759200000|2025-07-29 03:20:00|397.5|395.2|397.3|395|398|395.7|397.2|394.9|663
1753759500000|2025-07-29 03:25:00|397.22|394.92|396.9|394.6|397.48|395.18|396.3|394|657
1753759800000|2025-07-29 03:30:00|396.89|394.59|396.46|394.16|397.56|395.26|396.27|393.97|710
1753760100000|2025-07-29 03:35:00|396.44|394.14|397.1|394.8|397.3|395|395.7|393.4|604
1753760400000|2025-07-29 03:40:00|397.08|394.78|399|396.7|399.1|396.8|397|394.7|584
1753760700000|2025-07-29 03:45:00|399.1|396.8|398.4|396.1|399.5|397.2|398.3|396|679
1753761000000|2025-07-29 03:50:00|398.37|396.07|398.75|396.45|398.9|396.6|398.1|395.8|652
1753761300000|2025-07-29 03:55:00|398.7|396.4|400.48|398.18|400.8|398.5|398.7|396.4|601
1753761600000|2025-07-29 04:00:00|400.5|398.2|401|398.7|401|398.7|400|397.7|707
1753761900000|2025-07-29 04:05:00|400.8|398.5|401.5|399.2|401.8|399.5|400.8|398.5|662
1753762200000|2025-07-29 04:10:00|401.48|399.18|401.1|398.8|401.6|399.3|400.9|398.6|533
1753762500000|2025-07-29 04:15:00|401.3|399|400.25|397.95|401.3|399|399.85|397.55|651
1753762800000|2025-07-29 04:20:00|400.2|397.9|400.3|398|400.5|398.2|399.9|397.6|537
1753763100000|2025-07-29 04:25:00|400.29|397.99|400.06|397.76|400.5|398.2|400|397.7|469
1753763400000|2025-07-29 04:30:00|400.05|397.75|399.6|397.3|400.14|397.84|398.96|396.66|604
1753763700000|2025-07-29 04:35:00|399.52|397.22|400.13|397.83|400.13|397.83|399.15|396.85|626
1753764000000|2025-07-29 04:40:00|400.12|397.82|399.2|396.9|400.55|398.25|399.07|396.77|612
1753764300000|2025-07-29 04:45:00|399.11|396.81|398.7|396.4|399.7|397.4|398.6|396.3|588
1753764600000|2025-07-29 04:50:00|398.67|396.37|398.8|396.5|398.95|396.65|397.9|395.6|554
1753764900000|2025-07-29 04:55:00|398.6|396.3|398.14|395.84|398.8|396.5|397.9|395.6|595
1753765200000|2025-07-29 05:00:00|398.28|395.98|399.6|397.3|399.7|397.4|398.13|395.83|641
1753765500000|2025-07-29 05:05:00|399.65|397.35|399.95|397.65|400.6|398.3|399.4|397.1|606
1753765800000|2025-07-29 05:10:00|400|397.7|399.6|397.3|400.3|398|399.5|397.2|594
1753766100000|2025-07-29 05:15:00|399.4|397.1|399.87|397.57|399.87|397.57|398.3|396|632
1753766400000|2025-07-29 05:20:00|399.81|397.51|399.8|397.5|400.84|398.54|399.69|397.39|625
1753766700000|2025-07-29 05:25:00|399.77|397.47|401.43|399.13|401.44|399.14|399.69|397.39|557
1753767000000|2025-07-29 05:30:00|401.42|399.12|402.38|400.08|402.4|400.1|401.25|398.95|567
1753767300000|2025-07-29 05:35:00|402.34|400.04|402.86|400.56|403|400.7|402.15|399.85|509
1753767600000|2025-07-29 05:40:00|402.8|400.5|402.7|400.4|403.1|400.8|402.6|400.3|436
1753767900000|2025-07-29 05:45:00|402.76|400.46|403.07|400.77|403.4|401.1|402.76|400.46|587
1753768200000|2025-07-29 05:50:00|403.06|400.76|404|401.7|404|401.7|403|400.7|482
1753768500000|2025-07-29 05:55:00|404.03|401.73|404.6|402.3|404.75|402.45|403.9|401.6|522
1753768800000|2025-07-29 06:00:00|404.64|402.34|404.3|402|404.77|402.47|403.95|401.65|412
1753769100000|2025-07-29 06:05:00|404.25|401.95|403.8|401.5|404.7|402.4|403.74|401.44|448
1753769400000|2025-07-29 06:10:00|403.79|401.49|404.1|401.8|404.28|401.98|403.5|401.2|440
1753769700000|2025-07-29 06:15:00|404.2|401.9|405.3|403|405.3|403|404.09|401.79|428
1753770000000|2025-07-29 06:20:00|405.28|402.98|406.36|404.06|406.5|404.2|405.17|402.87|527
1753770300000|2025-07-29 06:25:00|406.4|404.1|406|403.7|406.4|404.1|405.47|403.17|503
1753770600000|2025-07-29 06:30:00|405.95|403.65|406.23|403.93|407|404.7|405.5|403.2|571
1753770900000|2025-07-29 06:35:00|406.28|403.98|406.48|404.18|406.5|404.2|405.93|403.63|356
1753771200000|2025-07-29 06:40:00|406.5|404.2|406.85|404.55|406.9|404.6|405.5|403.2|409
1753771500000|2025-07-29 06:45:00|406.8|404.5|406.37|404.07|407.01|404.71|406|403.7|461
1753771800000|2025-07-29 06:50:00|406.4|404.1|407.05|404.75|407.28|404.98|405.9|403.6|561
1753772100000|2025-07-29 06:55:00|407.1|404.8|406.5|404.2|407.3|405|406.5|404.2|493
1753772400000|2025-07-29 07:00:00|406.53|404.23|407.44|405.14|407.44|405.14|406.34|404.04|531
1753772700000|2025-07-29 07:05:00|407.43|405.13|407.14|404.84|407.6|405.3|406.95|404.65|534
1753773000000|2025-07-29 07:10:00|407.13|404.83|406.66|404.36|407.14|404.84|406.16|403.86|461
1753773300000|2025-07-29 07:15:00|406.64|404.34|407.28|404.98|407.6|405.3|406.23|403.93|481
1753773600000|2025-07-29 07:20:00|407.26|404.96|406.1|403.8|407.55|405.25|405.78|403.48|624
1753773900000|2025-07-29 07:25:00|406.15|403.85|405.67|403.37|406.17|403.87|405.48|403.18|495
1753774200000|2025-07-29 07:30:00|405.68|403.38|406.9|404.6|407|404.7|405|402.7|570
1753774500000|2025-07-29 07:35:00|406.85|404.55|406.38|404.08|407|404.7|405.57|403.27|601
1753774800000|2025-07-29 07:40:00|406.4|404.1|407.68|405.38|407.7|405.4|406.3|404|647
1753775100000|2025-07-29 07:45:00|407.7|405.4|409.05|406.75|409.2|406.9|407.61|405.31|678
1753775400000|2025-07-29 07:50:00|409.03|406.73|409.1|406.8|409.3|407|408.51|406.21|636
1753775700000|2025-07-29 07:55:00|409.06|406.76|408.6|406.3|409.1|406.8|408.17|405.87|526
1753776000000|2025-07-29 08:00:00|408.65|406.35|408.14|405.84|408.7|406.4|407.82|405.52|715
1753776300000|2025-07-29 08:05:00|408.07|405.77|406.78|404.48|408.2|405.9|406.57|404.27|695
1753776600000|2025-07-29 08:10:00|406.74|404.44|407.23|404.93|407.4|405.1|406.6|404.3|518
1753776900000|2025-07-29 08:15:00|407.29|404.99|407.63|405.33|407.7|405.4|407.01|404.71|460
1753777200000|2025-07-29 08:20:00|407.67|405.37|407.61|405.31|408.15|405.85|407.54|405.24|463
1753777500000|2025-07-29 08:25:00|407.66|405.36|405.67|403.37|407.66|405.36|405.25|402.95|478
1753777800000|2025-07-29 08:30:00|405.64|403.34|405.98|403.68|406.43|404.13|405.39|403.09|546
1753778100000|2025-07-29 08:35:00|405.95|403.65|405.8|403.5|406.55|404.25|405.49|403.19|606
1753778400000|2025-07-29 08:40:00|405.83|403.53|405.9|403.6|406.4|404.1|405.76|403.46|487
1753778700000|2025-07-29 08:45:00|405.8|403.5|405.9|403.6|407.08|404.78|405.59|403.29|452
1753779000000|2025-07-29 08:50:00|405.83|403.53|405.44|403.14|406.1|403.8|404.86|402.56|540
1753779300000|2025-07-29 08:55:00|405.5|403.2|406.1|403.8|406.3|404|405.37|403.07|574
1753779600000|2025-07-29 09:00:00|406.19|403.89|405.77|403.47|406.6|404.3|405.41|403.11|723
1753779900000|2025-07-29 09:05:00|405.73|403.43|405.99|403.69|406.2|403.9|405.55|403.25|616
1753780200000|2025-07-29 09:10:00|405.97|403.67|403.9|401.6|406.25|403.95|403.79|401.49|494
1753780500000|2025-07-29 09:15:00|403.94|401.64|404.25|401.95|404.29|401.99|403.14|400.84|572
1753780800000|2025-07-29 09:20:00|404.22|401.92|405.4|403.1|405.4|403.1|404.22|401.92|450
1753781100000|2025-07-29 09:25:00|405.3|403|404.85|402.55|405.46|403.16|404.3|402|464
1753781400000|2025-07-29 09:30:00|404.8|402.5|404.3|402|404.8|402.5|403.7|401.4|489
1753781700000|2025-07-29 09:35:00|404.4|402.1|403.7|401.4|404.4|402.1|403.39|401.09|526
1753782000000|2025-07-29 09:40:00|403.8|401.5|404.17|401.87|404.17|401.87|403.4|401.1|427
1753782300000|2025-07-29 09:45:00|404.19|401.89|403.03|400.73|404.2|401.9|403.03|400.73|461
1753782600000|2025-07-29 09:50:00|403.02|400.72|403.2|400.9|403.6|401.3|402.95|400.65|452
1753782900000|2025-07-29 09:55:00|403.1|400.8|403|400.7|403.4|401.1|402.8|400.5|497
1753783200000|2025-07-29 10:00:00|403.1|400.8|402.5|400.2|403.4|401.1|401.95|399.65|564
1753783500000|2025-07-29 10:05:00|402.53|400.23|401.11|398.81|402.6|400.3|401.1|398.8|570
1753783800000|2025-07-29 10:10:00|401.1|398.8|400.84|398.54|401.5|399.2|400.6|398.3|531
1753784100000|2025-07-29 10:15:00|400.79|398.49|401.6|399.3|402.03|399.73|400.74|398.44|729
1753784400000|2025-07-29 10:20:00|401.5|399.2|401.1|398.8|401.8|399.5|400.22|397.92|765
1753784700000|2025-07-29 10:25:00|401.2|398.9|401.38|399.08|401.5|399.2|400.7|398.4|705
1753785000000|2025-07-29 10:30:00|401.31|399.01|402.06|399.76|402.8|400.5|401.3|399|626
1753785300000|2025-07-29 10:35:00|402|399.7|400.44|398.14|402.1|399.8|400.33|398.03|681
1753785600000|2025-07-29 10:40:00|400.4|398.1|400.2|397.9|400.8|398.5|399.9|397.6|624
1753785900000|2025-07-29 10:45:00|400.1|397.8|399.23|396.93|400.4|398.1|398.69|396.39|670
1753786200000|2025-07-29 10:50:00|399.28|396.98|398.96|396.66|399.4|397.1|398.35|396.05|701
1753786500000|2025-07-29 10:55:00|398.95|396.65|398.07|395.77|399.06|396.76|397.4|395.1|492
1753786800000|2025-07-29 11:00:00|398.05|395.75|398.6|396.3|398.84|396.54|397.8|395.5|518
1753787100000|2025-07-29 11:05:00|398.5|396.2|399.27|396.97|399.3|397|398.49|396.19|547
1753787400000|2025-07-29 11:10:00|399.22|396.92|400.1|397.8|400.1|397.8|398.8|396.5|505
1753787700000|2025-07-29 11:15:00|400|397.7|400.8|398.5|400.8|398.5|399.5|397.2|519
1753788000000|2025-07-29 11:20:00|400.75|398.45|400.65|398.35|401|398.7|400.1|397.8|582
1753788300000|2025-07-29 11:25:00|400.67|398.37|400.69|398.39|400.96|398.66|400.13|397.83|552
1753788600000|2025-07-29 11:30:00|400.65|398.35|399.76|397.46|401.3|399|399.6|397.3|654
1753788900000|2025-07-29 11:35:00|399.8|397.5|399.5|397.2|400|397.7|399.16|396.86|675
1753789200000|2025-07-29 11:40:00|399.49|397.19|400.2|397.9|400.36|398.06|399.01|396.71|607
1753789500000|2025-07-29 11:45:00|400.1|397.8|400.26|397.96|400.6|398.3|399.7|397.4|529
1753789800000|2025-07-29 11:50:00|400.3|398|400.28|397.98|400.4|398.1|399.7|397.4|536
1753790100000|2025-07-29 11:55:00|400.27|397.97|400.5|398.2|400.8|398.5|399.8|397.5|483
1753790400000|2025-07-29 12:00:00|400.45|398.15|401.4|399.1|402.15|399.85|400.3|398|638
1753790700000|2025-07-29 12:05:00|401.39|399.09|400.33|398.03|401.75|399.45|400.15|397.85|628
1753791000000|2025-07-29 12:10:00|400.2|397.9|400.35|398.05|401|398.7|399.65|397.35|573
1753791300000|2025-07-29 12:15:00|400.25|397.95|401.95|399.65|402.2|399.9|400.25|397.95|633
1753791600000|2025-07-29 12:20:00|401.98|399.68|402.75|400.45|402.9|400.6|401.8|399.5|678
1753791900000|2025-07-29 12:25:00|402.71|400.41|403.6|401.3|404.44|402.14|402.5|400.2|607
1753792200000|2025-07-29 12:30:00|403.66|401.36|403.5|401.2|403.75|401.45|402.39|400.09|733
1753792500000|2025-07-29 12:35:00|403.6|401.3|404.55|402.25|404.6|402.3|403.4|401.1|697
1753792800000|2025-07-29 12:40:00|404.56|402.26|404.62|402.32|404.65|402.35|403.61|401.31|676
1753793100000|2025-07-29 12:45:00|404.58|402.28|404.28|401.98|404.95|402.65|404.05|401.75|599
1753793400000|2025-07-29 12:50:00|404.33|402.03|404.05|401.75|404.35|402.05|403.67|401.37|448
1753793700000|2025-07-29 12:55:00|404.1|401.8|403.75|401.45|404.25|401.95|403.58|401.28|436
1753794000000|2025-07-29 13:00:00|403.7|401.4|404.2|401.9|404.7|402.4|403.42|401.12|518
1753794300000|2025-07-29 13:05:00|404.3|402|403.05|400.75|404.4|402.1|402.5|400.2|662
1753794600000|2025-07-29 13:10:00|403|400.7|402.92|400.62|403.05|400.75|402.29|399.99|504
1753794900000|2025-07-29 13:15:00|402.89|400.59|402.84|400.54|403.5|401.2|402.4|400.1|639
1753795200000|2025-07-29 13:20:00|402.74|400.44|403.75|401.45|403.82|401.52|402.54|400.24|659
1753795500000|2025-07-29 13:25:00|403.65|401.35|404.71|402.41|405.29|402.99|403.21|400.91|692
1753795800000|2025-07-29 13:30:00|404.68|402.38|404|401.7|405.08|402.78|403.5|401.2|737
1753796100000|2025-07-29 13:35:00|403.93|401.63|403.66|401.36|404.63|402.33|403.26|400.96|728
1753796400000|2025-07-29 13:40:00|403.6|401.3|402.65|400.35|404|401.7|401.89|399.59|754
1753796700000|2025-07-29 13:45:00|402.62|400.32|401.88|399.58|403.43|401.13|401.8|399.5|769
1753797000000|2025-07-29 13:50:00|401.93|399.63|400.35|398.05|402.05|399.75|400.3|398|739
1753797300000|2025-07-29 13:55:00|400.33|398.03|399.3|397|400.35|398.05|398.54|396.24|812
1753797600000|2025-07-29 14:00:00|399.4|397.1|395.95|393.65|399.48|397.18|395.75|393.45|859
1753797900000|2025-07-29 14:05:00|396|393.7|394.86|392.56|396|393.7|393.83|391.53|821
1753798200000|2025-07-29 14:10:00|394.93|392.63|395.35|393.05|396.4|394.1|394.5|392.2|791
1753798500000|2025-07-29 14:15:00|395.25|392.95|395.93|393.63|397|394.7|395.1|392.8|795
1753798800000|2025-07-29 14:20:00|395.99|393.69|398.22|395.92|398.26|395.96|395.65|393.35|673
1753799100000|2025-07-29 14:25:00|398.24|395.94|398.27|395.97|398.6|396.3|396.98|394.68|728
1753799400000|2025-07-29 14:30:00|398.3|396|397.49|395.19|398.35|396.05|397.2|394.9|698
1753799700000|2025-07-29 14:35:00|397.51|395.21|396.61|394.31|398.5|396.2|396.21|393.91|636
1753800000000|2025-07-29 14:40:00|396.62|394.32|397.45|395.15|397.9|395.6|396.26|393.96|532
1753800300000|2025-07-29 14:45:00|397.47|395.17|395.21|392.91|398.2|395.9|394.68|392.38|673
1753800600000|2025-07-29 14:50:00|395.22|392.92|391.75|389.45|395.32|393.02|391.58|389.28|750
1753800900000|2025-07-29 14:55:00|391.77|389.47|394.25|391.95|394.32|392.02|391.21|388.91|761
1753801200000|2025-07-29 15:00:00|394.26|391.96|393.76|391.46|394.33|392.03|392.65|390.35|658
1753801500000|2025-07-29 15:05:00|393.73|391.43|393.06|390.76|393.99|391.69|392.5|390.2|812
1753801800000|2025-07-29 15:10:00|393.08|390.78|393.88|391.58|395.13|392.83|393.08|390.78|730
1753802100000|2025-07-29 15:15:00|393.87|391.57|393.74|391.44|394.7|392.4|392.83|390.53|630
1753802400000|2025-07-29 15:20:00|393.7|391.4|393.5|391.2|394.09|391.79|392.39|390.09|714
1753802700000|2025-07-29 15:25:00|393.47|391.17|392.35|390.05|393.59|391.29|391.91|389.61|692
1753803000000|2025-07-29 15:30:00|392.2|389.9|390.97|388.67|392.56|390.26|390.42|388.12|759
1753803300000|2025-07-29 15:35:00|390.91|388.61|391.35|389.05|392.06|389.76|390.3|388|751
1753803600000|2025-07-29 15:40:00|391.34|389.04|392.7|390.4|393.09|390.79|390.41|388.11|724
1753803900000|2025-07-29 15:45:00|392.6|390.3|395.1|392.8|395.2|392.9|392.2|389.9|691
1753804200000|2025-07-29 15:50:00|395.05|392.75|394.5|392.2|395.18|392.88|393.92|391.62|702
1753804500000|2025-07-29 15:55:00|394.49|392.19|392.8|390.5|394.68|392.38|392.8|390.5|633
1753804800000|2025-07-29 16:00:00|392.79|390.49|392.3|390|393.5|391.2|391.92|389.62|543
1753805100000|2025-07-29 16:05:00|392.34|390.04|390.9|388.6|392.42|390.12|390.68|388.38|537
1753805400000|2025-07-29 16:10:00|390.89|388.59|390.65|388.35|390.9|388.6|389.44|387.14|659
1753805700000|2025-07-29 16:15:00|390.6|388.3|388.4|386.1|390.8|388.5|388.1|385.8|704
1753806000000|2025-07-29 16:20:00|388.38|386.08|388.9|386.6|390.35|388.05|388.25|385.95|749
1753806300000|2025-07-29 16:25:00|388.88|386.58|388.9|386.6|389.4|387.1|388.2|385.9|652
1753806600000|2025-07-29 16:30:00|388.85|386.55|387.1|384.8|389|386.7|386.63|384.33|620
1753806900000|2025-07-29 16:35:00|387.05|384.75|386.05|383.75|387.25|384.95|385.1|382.8|757
1753807200000|2025-07-29 16:40:00|386.04|383.74|389.25|386.95|389.29|386.99|385.89|383.59|660
1753807500000|2025-07-29 16:45:00|389.22|386.92|391.1|388.8|391.1|388.8|388.25|385.95|674
1753807800000|2025-07-29 16:50:00|391.08|388.78|389.72|387.42|391.45|389.15|389.46|387.16|613
1753808100000|2025-07-29 16:55:00|389.75|387.45|390.6|388.3|390.85|388.55|389.69|387.39|668
1753808400000|2025-07-29 17:00:00|390.7|388.4|390.92|388.62|391.3|389|390.1|387.8|476
1753808700000|2025-07-29 17:05:00|390.93|388.63|390.55|388.25|391.1|388.8|390.38|388.08|444
1753809000000|2025-07-29 17:10:00|390.53|388.23|391.85|389.55|392|389.7|390.5|388.2|321
1753809300000|2025-07-29 17:15:00|391.8|389.5|390.71|388.41|392.2|389.9|390.3|388|574
1753809600000|2025-07-29 17:20:00|390.8|388.5|392.3|390|392.3|390|390.2|387.9|636
1753809900000|2025-07-29 17:25:00|392.29|389.99|392.9|390.6|393.4|391.1|392.23|389.93|634
1753810200000|2025-07-29 17:30:00|392.85|390.55|391.86|389.56|393.24|390.94|391.81|389.51|627
1753810500000|2025-07-29 17:35:00|391.85|389.55|389.8|387.5|391.86|389.56|389.71|387.41|534
1753810800000|2025-07-29 17:40:00|389.79|387.49|389.2|386.9|390.32|388.02|389.2|386.9|470
1753811100000|2025-07-29 17:45:00|389.35|387.05|391|388.7|391|388.7|389.15|386.85|470
1753811400000|2025-07-29 17:50:00|390.96|388.66|390.7|388.4|391.2|388.9|390.3|388|438
1753811700000|2025-07-29 17:55:00|390.8|388.5|391.1|388.8|391.9|389.6|390.6|388.3|587
1753812000000|2025-07-29 18:00:00|391.06|388.76|390.09|387.79|391.5|389.2|389.63|387.33|579
1753812300000|2025-07-29 18:05:00|390.1|387.8|388.8|386.5|390.6|388.3|388.76|386.46|623
1753812600000|2025-07-29 18:10:00|388.78|386.48|389.26|386.96|389.8|387.5|388.78|386.48|589
1753812900000|2025-07-29 18:15:00|389.3|387|390|387.7|390.2|387.9|388.9|386.6|653
1753813200000|2025-07-29 18:20:00|389.8|387.5|390|387.7|390.1|387.8|389.1|386.8|687
1753813500000|2025-07-29 18:25:00|389.95|387.65|391.07|388.77|391.1|388.8|389.4|387.1|584
1753813800000|2025-07-29 18:30:00|391.09|388.79|391|388.7|391.8|389.5|390.6|388.3|640
1753814100000|2025-07-29 18:35:00|390.9|388.6|391.8|389.5|392.2|389.9|390.8|388.5|610
1753814400000|2025-07-29 18:40:00|391.7|389.4|390.8|388.5|392.4|390.1|390.7|388.4|667
1753814700000|2025-07-29 18:45:00|390.95|388.65|391.1|388.8|391.4|389.1|390.3|388|695
1753815000000|2025-07-29 18:50:00|391.15|388.85|390.2|387.9|391.4|389.1|390.09|387.79|636
1753815300000|2025-07-29 18:55:00|390.19|387.89|390.7|388.4|390.8|388.5|389.46|387.16|528
1753815600000|2025-07-29 19:00:00|390.6|388.3|390.3|388|390.75|388.45|389.99|387.69|602
1753815900000|2025-07-29 19:05:00|390.4|388.1|390.2|387.9|391.3|389|389.83|387.53|642
1753816200000|2025-07-29 19:10:00|390.3|388|391|388.7|391|388.7|390.13|387.83|578
1753816500000|2025-07-29 19:15:00|391.05|388.75|392.3|390|393.3|391|390.49|388.19|621
1753816800000|2025-07-29 19:20:00|392.2|389.9|388.4|386.1|392.7|390.4|388.17|385.87|606
1753817100000|2025-07-29 19:25:00|388.37|386.07|388.1|385.8|388.4|386.1|387.2|384.9|615
1753817400000|2025-07-29 19:30:00|388|385.7|387.99|385.69|388.9|386.6|387.68|385.38|499
1753817700000|2025-07-29 19:35:00|387.95|385.65|388.3|386|388.3|386|387.8|385.5|422
1753818000000|2025-07-29 19:40:00|388.29|385.99|388.35|386.05|389.4|387.1|388.2|385.9|472
1753818300000|2025-07-29 19:45:00|388.34|386.04|387.98|385.68|388.7|386.4|387.7|385.4|404
1753818600000|2025-07-29 19:50:00|387.91|385.61|387.03|384.73|387.93|385.63|386.48|384.18|330
1753818900000|2025-07-29 19:55:00|386.97|384.67|386.81|384.51|387.41|385.11|386.7|384.4|219
1753819200000|2025-07-29 20:00:00|386.8|384.5|385.84|383.54|386.91|384.61|385.8|383.5|330
1753819500000|2025-07-29 20:05:00|385.82|383.52|384.15|381.85|386.1|383.8|384|381.7|449
1753819800000|2025-07-29 20:10:00|384.2|381.9|384.13|381.83|384.32|382.02|383.4|381.1|437
1753820100000|2025-07-29 20:15:00|384.12|381.82|387.89|385.59|387.9|385.6|383.4|381.1|479
1753820400000|2025-07-29 20:20:00|387.82|385.52|388.94|386.64|389.7|387.4|387.7|385.4|472
1753820700000|2025-07-29 20:25:00|388.98|386.68|387.19|384.89|389.1|386.8|386.7|384.4|378
1753821000000|2025-07-29 20:30:00|387.13|384.83|385.65|383.35|387.5|385.2|385.4|383.1|464
1753821300000|2025-07-29 20:35:00|385.7|383.4|385.3|383|385.86|383.56|384.86|382.56|444
1753821600000|2025-07-29 20:40:00|385.31|383.01|385.95|383.65|386.2|383.9|385.22|382.92|386
1753821900000|2025-07-29 20:45:00|385.9|383.6|386.7|384.4|386.8|384.5|385.5|383.2|417
1753822200000|2025-07-29 20:50:00|386.76|384.46|385.3|383|387|384.7|385.22|382.92|327
1753822500000|2025-07-29 20:55:00|385.2|382.9|386.79|384.49|386.79|384.49|385.15|382.85|418
1753822800000|2025-07-29 21:00:00|386.78|384.48|385.59|383.29|386.96|384.66|385.54|383.24|392
1753823100000|2025-07-29 21:05:00|385.63|383.33|386.21|383.91|386.52|384.22|385.13|382.83|436
1753823400000|2025-07-29 21:10:00|386.23|383.93|387.47|385.17|388.1|385.8|386.23|383.93|360
1753823700000|2025-07-29 21:15:00|387.45|385.15|386.4|384.1|387.51|385.21|386.38|384.08|493
1753824000000|2025-07-29 21:20:00|386.39|384.09|385.75|383.45|386.4|384.1|385.68|383.38|353
1753824300000|2025-07-29 21:25:00|385.74|383.44|386.66|384.36|386.95|384.65|385.23|382.93|337
1753824600000|2025-07-29 21:30:00|386.63|384.33|388.24|385.94|388.53|386.23|386.3|384|342
1753824900000|2025-07-29 21:35:00|388.19|385.89|387.91|385.61|388.19|385.89|386.72|384.42|232
1753825200000|2025-07-29 21:40:00|387.94|385.64|387.54|385.24|388.11|385.81|387.53|385.23|265
1753825500000|2025-07-29 21:45:00|387.53|385.23|388.73|386.43|388.73|386.43|387.52|385.22|113
1753825800000|2025-07-29 21:50:00|388.74|386.44|390.07|387.77|390.07|387.77|388.74|386.44|198
1753826100000|2025-07-29 21:55:00|390.09|387.79|391.25|388.95|392.7|390.4|390.09|387.79|373
1753826400000|2025-07-29 22:00:00|391.28|388.98|389.51|387.21|392.05|389.75|389.46|387.16|485
1753826700000|2025-07-29 22:05:00|389.5|387.2|389.7|387.4|390.6|388.3|389.4|387.1|386
1753827000000|2025-07-29 22:10:00|389.65|387.35|388.39|386.09|390|387.7|388|385.7|331
1753827300000|2025-07-29 22:15:00|388.4|386.1|389.2|386.9|389.4|387.1|388.4|386.1|362
1753827600000|2025-07-29 22:20:00|389.25|386.95|390.1|387.8|390.1|387.8|389.1|386.8|267
1753827900000|2025-07-29 22:25:00|390.06|387.76|389.5|387.2|390.4|388.1|388.9|386.6|324
1753828200000|2025-07-29 22:30:00|389.45|387.15|389.6|387.3|390.4|388.1|389.12|386.82|449
1753828500000|2025-07-29 22:35:00|389.5|387.2|390|387.7|390.15|387.85|389.3|387|490
1753828800000|2025-07-29 22:40:00|390.05|387.75|390|387.7|390.5|388.2|389.83|387.53|384
1753829100000|2025-07-29 22:45:00|389.98|387.68|390.5|388.2|390.8|388.5|389.79|387.49|419
1753829400000|2025-07-29 22:50:00|390.47|388.17|390.77|388.47|391.05|388.75|390.4|388.1|376
1753829700000|2025-07-29 22:55:00|390.76|388.46|390.9|388.6|391.3|389|390.7|388.4|341
1753830000000|2025-07-29 23:00:00|390.85|388.55|390.8|388.5|391.3|389|390.3|388|294
1753830300000|2025-07-29 23:05:00|390.75|388.45|390.6|388.3|391.1|388.8|389.85|387.55|456
1753830600000|2025-07-29 23:10:00|390.57|388.27|390.4|388.1|391.2|388.9|390.29|387.99|285
1753830900000|2025-07-29 23:15:00|390.3|388|391.2|388.9|391.2|388.9|389.98|387.68|476
1753831200000|2025-07-29 23:20:00|391.16|388.86|391.05|388.75|391.5|389.2|390.58|388.28|436
1753831500000|2025-07-29 23:25:00|391.04|388.74|391.3|389|391.3|389|390.6|388.3|270
1753831800000|2025-07-29 23:30:00|391.25|388.95|391|388.7|391.7|389.4|390.85|388.55|495
1753832100000|2025-07-29 23:35:00|391.1|388.8|391.5|389.2|391.87|389.57|390.75|388.45|461
1753832400000|2025-07-29 23:40:00|391.6|389.3|389.95|387.65|391.7|389.4|389.95|387.65|408
1753832700000|2025-07-29 23:45:00|389.9|387.6|390.9|388.6|390.9|388.6|389.65|387.35|334
1753833000000|2025-07-29 23:50:00|390.8|388.5|391.67|389.37|391.67|389.37|390.5|388.2|295
1753833300000|2025-07-29 23:55:00|391.64|389.34|391.67|389.37|391.9|389.6|391.4|389.1|351
1753833600000|2025-07-30 00:00:00|391.64|389.34|391.08|388.78|391.65|389.35|390.84|388.54|434
1753833900000|2025-07-30 00:05:00|391.05|388.75|389.89|387.59|391.1|388.8|389.85|387.55|342
1753834200000|2025-07-30 00:10:00|389.9|387.6|390.6|388.3|391.1|388.8|389.55|387.25|339
1753834500000|2025-07-30 00:15:00|390.55|388.25|389.79|387.49|391|388.7|389.75|387.45|464
1753834800000|2025-07-30 00:20:00|389.75|387.45|388.9|386.6|390.05|387.75|388.64|386.34|479
1753835100000|2025-07-30 00:25:00|388.88|386.58|388.8|386.5|389.2|386.9|388.5|386.2|352
1753835400000|2025-07-30 00:30:00|388.77|386.47|388.1|385.8|389.4|387.1|387.99|385.69|434
1753835700000|2025-07-30 00:35:00|388.11|385.81|388.1|385.8|388.8|386.5|387.79|385.49|329
1753836000000|2025-07-30 00:40:00|388.05|385.75|387.3|385|388.2|385.9|386.79|384.49|306
1753836300000|2025-07-30 00:45:00|387.4|385.1|386.3|384|387.5|385.2|386.3|384|243
1753836600000|2025-07-30 00:50:00|386.32|384.02|387.79|385.49|388.13|385.83|386.2|383.9|251
1753836900000|2025-07-30 00:55:00|387.8|385.5|388.8|386.5|389|386.7|387.79|385.49|262
1753837200000|2025-07-30 01:00:00|388.77|386.47|389.1|386.8|389.3|387|388.71|386.41|207
1753837500000|2025-07-30 01:05:00|389.15|386.85|388.41|386.11|389.2|386.9|388.25|385.95|213
1753837800000|2025-07-30 01:10:00|388.2|385.9|387.9|385.6|388.52|386.22|387.38|385.08|305
1753838100000|2025-07-30 01:15:00|387.95|385.65|385.52|383.22|388.05|385.75|384.91|382.61|422
1753838400000|2025-07-30 01:20:00|385.5|383.2|386.36|384.06|387.31|385.01|385.35|383.05|415
1753838700000|2025-07-30 01:25:00|386.39|384.09|386.75|384.45|386.8|384.5|386.1|383.8|326
1753839000000|2025-07-30 01:30:00|386.8|384.5|388.6|386.3|388.6|386.3|386.39|384.09|363
1753839300000|2025-07-30 01:35:00|388.63|386.33|390.3|388|391.1|388.8|388.6|386.3|499
1753839600000|2025-07-30 01:40:00|390.25|387.95|391.15|388.85|391.5|389.2|390.21|387.91|559
1753839900000|2025-07-30 01:45:00|391.14|388.84|392.05|389.75|392.4|390.1|390.85|388.55|620
1753840200000|2025-07-30 01:50:00|392|389.7|391.33|389.03|392.16|389.86|390.9|388.6|493
1753840500000|2025-07-30 01:55:00|391.3|389|390.6|388.3|391.5|389.2|390.25|387.95|301
1753840800000|2025-07-30 02:00:00|390.5|388.2|390.2|387.9|391.2|388.9|390.1|387.8|270
1753841100000|2025-07-30 02:05:00|390.25|387.95|390.4|388.1|390.6|388.3|389.7|387.4|228
1753841400000|2025-07-30 02:10:00|390.35|388.05|392.7|390.4|392.75|390.45|390.05|387.75|313
1753841700000|2025-07-30 02:15:00|392.68|390.38|391.7|389.4|393.2|390.9|391.6|389.3|420
1753842000000|2025-07-30 02:20:00|391.75|389.45|391.46|389.16|392.25|389.95|391.28|388.98|361
1753842300000|2025-07-30 02:25:00|391.4|389.1|391.2|388.9|391.6|389.3|390.6|388.3|314
1753842600000|2025-07-30 02:30:00|391.1|388.8|392.05|389.75|392.1|389.8|390.4|388.1|407
1753842900000|2025-07-30 02:35:00|392.03|389.73|391.15|388.85|392.1|389.8|391|388.7|511
1753843200000|2025-07-30 02:40:00|391.3|389|392.15|389.85|392.85|390.55|391.2|388.9|432
1753843500000|2025-07-30 02:45:00|392.13|389.83|392.4|390.1|392.5|390.2|391.69|389.39|482
1753843800000|2025-07-30 02:50:00|392.37|390.07|392.1|389.8|392.7|390.4|392.1|389.8|478
1753844100000|2025-07-30 02:55:00|392.09|389.79|391.35|389.05|392.4|390.1|391.1|388.8|305
1753844400000|2025-07-30 03:00:00|391.33|389.03|390.94|388.64|391.4|389.1|390.8|388.5|309
1753844700000|2025-07-30 03:05:00|390.97|388.67|390.65|388.35|391|388.7|390.02|387.72|237
1753845000000|2025-07-30 03:10:00|390.6|388.3|391.4|389.1|391.4|389.1|390.3|388|234
1753845300000|2025-07-30 03:15:00|391.5|389.2|391.1|388.8|391.5|389.2|390.63|388.33|242
1753845600000|2025-07-30 03:20:00|391.03|388.73|390.85|388.55|391.7|389.4|390.6|388.3|311
1753845900000|2025-07-30 03:25:00|390.8|388.5|391.6|389.3|391.6|389.3|390.7|388.4|401
1753846200000|2025-07-30 03:30:00|391.65|389.35|391.55|389.25|392.1|389.8|391.28|388.98|437
1753846500000|2025-07-30 03:35:00|391.5|389.2|392.09|389.79|392.1|389.8|391.5|389.2|239
1753846800000|2025-07-30 03:40:00|392.1|389.8|392.3|390|392.5|390.2|392.09|389.79|239
1753847100000|2025-07-30 03:45:00|392.25|389.95|391.65|389.35|392.3|390|391.26|388.96|251
1753847400000|2025-07-30 03:50:00|391.6|389.3|392.45|390.15|393.1|390.8|391.6|389.3|417
1753847700000|2025-07-30 03:55:00|392.4|390.1|390.8|388.5|392.4|390.1|390.7|388.4|325
1753848000000|2025-07-30 04:00:00|390.89|388.59|391.25|388.95|391.4|389.1|390.5|388.2|411
1753848300000|2025-07-30 04:05:00|391.2|388.9|392.04|389.74|392.1|389.8|391.2|388.9|291
1753848600000|2025-07-30 04:10:00|392.07|389.77|391.9|389.6|392.1|389.8|391.6|389.3|355
1753848900000|2025-07-30 04:15:00|391.89|389.59|391.09|388.79|392|389.7|391.03|388.73|487
1753849200000|2025-07-30 04:20:00|391.04|388.74|390.96|388.66|391.52|389.22|390.6|388.3|399
1753849500000|2025-07-30 04:25:00|390.9|388.6|390.45|388.15|391.11|388.81|390.4|388.1|321
1753849800000|2025-07-30 04:30:00|390.4|388.1|388.4|386.1|390.5|388.2|388.4|386.1|307
1753850100000|2025-07-30 04:35:00|388.41|386.11|387.9|385.6|388.72|386.42|387.65|385.35|409
1753850400000|2025-07-30 04:40:00|387.89|385.59|388.6|386.3|389|386.7|387.7|385.4|250
1753850700000|2025-07-30 04:45:00|388.65|386.35|387.9|385.6|388.65|386.35|387.5|385.2|342
1753851000000|2025-07-30 04:50:00|387.8|385.5|388.05|385.75|388.3|386|387.7|385.4|369
1753851300000|2025-07-30 04:55:00|388.1|385.8|388.08|385.78|388.5|386.2|387.7|385.4|379
1753851600000|2025-07-30 05:00:00|388.1|385.8|388.9|386.6|389|386.7|387.2|384.9|382
1753851900000|2025-07-30 05:05:00|388.85|386.55|387.3|385|389.2|386.9|387.2|384.9|428
1753852200000|2025-07-30 05:10:00|387.25|384.95|387.05|384.75|387.4|385.1|387.01|384.71|375
1753852500000|2025-07-30 05:15:00|387.1|384.8|388.2|385.9|388.2|385.9|386.5|384.2|361
1753852800000|2025-07-30 05:20:00|388.3|386|389.25|386.95|389.25|386.95|387.93|385.63|248
1753853100000|2025-07-30 05:25:00|389.38|387.08|390.2|387.9|390.31|388.01|389.13|386.83|208
1753853400000|2025-07-30 05:30:00|390.3|388|389.67|387.37|390.6|388.3|389.3|387|399
1753853700000|2025-07-30 05:35:00|389.7|387.4|390.31|388.01|390.7|388.4|389.6|387.3|368
1753854000000|2025-07-30 05:40:00|390.3|388|390.11|387.81|390.5|388.2|390|387.7|341
1753854300000|2025-07-30 05:45:00|390.15|387.85|391|388.7|391.1|388.8|389.3|387|470
1753854600000|2025-07-30 05:50:00|390.95|388.65|390.5|388.2|391.7|389.4|390.4|388.1|368
1753854900000|2025-07-30 05:55:00|390.45|388.15|390.45|388.15|390.75|388.45|390.25|387.95|400
1753855200000|2025-07-30 06:00:00|390.5|388.2|391.15|388.85|391.2|388.9|390.35|388.05|350
1753855500000|2025-07-30 06:05:00|391.1|388.8|390.39|388.09|391.2|388.9|390.3|388|273
1753855800000|2025-07-30 06:10:00|390.37|388.07|389.9|387.6|390.6|388.3|389.8|387.5|208
1753856100000|2025-07-30 06:15:00|389.91|387.61|389.69|387.39|390.1|387.8|389.55|387.25|211
1753856400000|2025-07-30 06:20:00|389.64|387.34|388.85|386.55|389.64|387.34|388.6|386.3|273
1753856700000|2025-07-30 06:25:00|388.8|386.5|389.8|387.5|389.8|387.5|388.8|386.5|268
1753857000000|2025-07-30 06:30:00|389.79|387.49|389.1|386.8|390.15|387.85|388.9|386.6|302
1753857300000|2025-07-30 06:35:00|389.2|386.9|388.89|386.59|389.29|386.99|388.1|385.8|351
1753857600000|2025-07-30 06:40:00|388.87|386.57|390|387.7|390.09|387.79|388.67|386.37|243
1753857900000|2025-07-30 06:45:00|390.1|387.8|390.1|387.8|390.1|387.8|389.3|387|327
1753858200000|2025-07-30 06:50:00|390|387.7|390.1|387.8|390.7|388.4|389.93|387.63|275
1753858500000|2025-07-30 06:55:00|390.08|387.78|390.1|387.8|390.56|388.26|390.05|387.75|350
1753858800000|2025-07-30 07:00:00|390.11|387.81|390.41|388.11|390.8|388.5|389.98|387.68|379
1753859100000|2025-07-30 07:05:00|390.4|388.1|390|387.7|391.3|389|389.95|387.65|376
1753859400000|2025-07-30 07:10:00|390.09|387.79|388.81|386.51|390.2|387.9|388.5|386.2|523
1753859700000|2025-07-30 07:15:00|388.82|386.52|388.2|385.9|389.1|386.8|388.17|385.87|362
1753860000000|2025-07-30 07:20:00|388.19|385.89|388.3|386|388.6|386.3|387.99|385.69|350
1753860300000|2025-07-30 07:25:00|388.33|386.03|389.48|387.18|389.48|387.18|387.8|385.5|318
1753860600000|2025-07-30 07:30:00|389.46|387.16|388.55|386.25|389.89|387.59|388.45|386.15|390
1753860900000|2025-07-30 07:35:00|388.49|386.19|387.63|385.33|389.4|387.1|387.63|385.33|341
1753861200000|2025-07-30 07:40:00|387.68|385.38|388.18|385.88|388.69|386.39|387.29|384.99|296
1753861500000|2025-07-30 07:45:00|388.13|385.83|388.1|385.8|388.41|386.11|387.58|385.28|374
1753861800000|2025-07-30 07:50:00|388.09|385.79|387.68|385.38|388.56|386.26|387.4|385.1|356
1753862100000|2025-07-30 07:55:00|387.7|385.4|388.19|385.89|388.2|385.9|386.91|384.61|227
1753862400000|2025-07-30 08:00:00|388.2|385.9|388.09|385.79|388.4|386.1|387.59|385.29|194
1753862700000|2025-07-30 08:05:00|388.1|385.8|387.81|385.51|388.8|386.5|387.49|385.19|235
1753863000000|2025-07-30 08:10:00|387.8|385.5|385.98|383.68|387.8|385.5|385.48|383.18|311
1753863300000|2025-07-30 08:15:00|385.9|383.6|386.7|384.4|386.95|384.65|385.43|383.13|395
1753863600000|2025-07-30 08:20:00|386.69|384.39|386.74|384.44|387.3|385|386.27|383.97|380
1753863900000|2025-07-30 08:25:00|386.7|384.4|387.4|385.1|387.45|385.15|386.66|384.36|382
1753864200000|2025-07-30 08:30:00|387.38|385.08|387|384.7|388|385.7|386.5|384.2|352
1753864500000|2025-07-30 08:35:00|386.95|384.65|389.11|386.81|389.4|387.1|386.79|384.49|374
1753864800000|2025-07-30 08:40:00|389|386.7|389.36|387.06|389.76|387.46|388.79|386.49|285
1753865100000|2025-07-30 08:45:00|389.33|387.03|389.71|387.41|389.91|387.61|389.07|386.77|446
1753865400000|2025-07-30 08:50:00|389.73|387.43|389.42|387.12|389.9|387.6|389.12|386.82|455
1753865700000|2025-07-30 08:55:00|389.44|387.14|388.16|385.86|389.51|387.21|388.16|385.86|350
1753866000000|2025-07-30 09:00:00|388.15|385.85|387.59|385.29|388.3|386|386.7|384.4|461
1753866300000|2025-07-30 09:05:00|387.55|385.25|387.97|385.67|388.9|386.6|387.5|385.2|427
1753866600000|2025-07-30 09:10:00|388|385.7|386.5|384.2|388.1|385.8|386.4|384.1|468
1753866900000|2025-07-30 09:15:00|386.45|384.15|386.5|384.2|386.95|384.65|386.29|383.99|358
1753867200000|2025-07-30 09:20:00|386.49|384.19|386|383.7|386.8|384.5|385.89|383.59|263
1753867500000|2025-07-30 09:25:00|386.1|383.8|385.8|383.5|386.31|384.01|385.49|383.19|327
1753867800000|2025-07-30 09:30:00|385.72|383.42|383.82|381.52|385.72|383.42|383.15|380.85|458
1753868100000|2025-07-30 09:35:00|383.84|381.54|383.4|381.1|384.5|382.2|383.22|380.92|392
1753868400000|2025-07-30 09:40:00|383.45|381.15|383.3|381|384|381.7|383.05|380.75|353
1753868700000|2025-07-30 09:45:00|383.45|381.15|384.25|381.95|384.45|382.15|383.25|380.95|441
1753869000000|2025-07-30 09:50:00|384.3|382|383.85|381.55|384.6|382.3|383.65|381.35|265
1753869300000|2025-07-30 09:55:00|383.9|381.6|383.69|381.39|384.3|382|383.5|381.2|317
1753869600000|2025-07-30 10:00:00|383.7|381.4|384.6|382.3|384.8|382.5|383.66|381.36|313
1753869900000|2025-07-30 10:05:00|384.58|382.28|384.55|382.25|385.1|382.8|384.07|381.77|308
1753870200000|2025-07-30 10:10:00|384.6|382.3|384.89|382.59|385.26|382.96|384.45|382.15|363
1753870500000|2025-07-30 10:15:00|384.9|382.6|385.3|383|385.33|383.03|384.16|381.86|391
1753870800000|2025-07-30 10:20:00|385.31|383.01|386|383.7|386|383.7|384.97|382.67|368
1753871100000|2025-07-30 10:25:00|385.89|383.59|385.6|383.3|386.45|384.15|385.55|383.25|347
1753871400000|2025-07-30 10:30:00|385.55|383.25|385.5|383.2|386.1|383.8|384.69|382.39|323
1753871700000|2025-07-30 10:35:00|385.45|383.15|386.1|383.8|386.3|384|385.45|383.15|313
1753872000000|2025-07-30 10:40:00|386.17|383.87|385.26|382.96|386.29|383.99|385.09|382.79|271
1753872300000|2025-07-30 10:45:00|385.3|383|384.4|382.1|385.79|383.49|384.35|382.05|341
1753872600000|2025-07-30 10:50:00|384.38|382.08|382.7|380.4|384.38|382.08|382.05|379.75|487
1753872900000|2025-07-30 10:55:00|382.69|380.39|382.1|379.8|382.8|380.5|381.33|379.03|545
1753873200000|2025-07-30 11:00:00|382.15|379.85|382.99|380.69|382.99|380.69|381.75|379.45|637
1753873500000|2025-07-30 11:05:00|382.94|380.64|383.47|381.17|383.59|381.29|382.63|380.33|528
1753873800000|2025-07-30 11:10:00|383.4|381.1|383.2|380.9|384.2|381.9|383.05|380.75|434
1753874100000|2025-07-30 11:15:00|383.23|380.93|380.19|377.89|383.4|381.1|379.83|377.53|677
1753874400000|2025-07-30 11:20:00|380.14|377.84|379.8|377.5|381.3|379|379.68|377.38|757
1753874700000|2025-07-30 11:25:00|379.79|377.49|377.88|375.58|380.1|377.8|377.69|375.39|805
1753875000000|2025-07-30 11:30:00|377.9|375.6|379.1|376.8|379.8|377.5|377.77|375.47|712
1753875300000|2025-07-30 11:35:00|379.15|376.85|379.15|376.85|379.5|377.2|378.17|375.87|639
1753875600000|2025-07-30 11:40:00|379.16|376.86|377.3|375|379.6|377.3|377.11|374.81|659
1753875900000|2025-07-30 11:45:00|377.25|374.95|376.18|373.88|378.5|376.2|376.04|373.74|619
1753876200000|2025-07-30 11:50:00|376.19|373.89|375.86|373.56|377.07|374.77|375.12|372.82|779
1753876500000|2025-07-30 11:55:00|375.8|373.5|377.07|374.77|377.4|375.1|375.16|372.86|618
1753876800000|2025-07-30 12:00:00|377.01|374.71|376.11|373.81|377.41|375.11|375.9|373.6|678
1753877100000|2025-07-30 12:05:00|376.1|373.8|375.9|373.6|376.48|374.18|375.1|372.8|626
1753877400000|2025-07-30 12:10:00|375.8|373.5|376.25|373.95|376.76|374.46|375.45|373.15|578
1753877700000|2025-07-30 12:15:00|376.2|373.9|375.86|373.56|376.6|374.3|374.6|372.3|709
1753878000000|2025-07-30 12:20:00|375.83|373.53|379.8|377.5|379.8|377.5|375.66|373.36|698
1753878300000|2025-07-30 12:25:00|379.9|377.6|379.5|377.2|380.4|378.1|379|376.7|659
1753878600000|2025-07-30 12:30:00|379.45|377.15|378.1|375.8|380|377.7|377.35|375.05|782
1753878900000|2025-07-30 12:35:00|378.15|375.85|378.9|376.6|378.9|376.6|377|374.7|707
1753879200000|2025-07-30 12:40:00|378.84|376.54|377|374.7|379.5|377.2|376.85|374.55|630
1753879500000|2025-07-30 12:45:00|376.96|374.66|377.65|375.35|377.87|375.57|376.65|374.35|654
1753879800000|2025-07-30 12:50:00|377.6|375.3|378.53|376.23|378.9|376.6|377.21|374.91|555
1753880100000|2025-07-30 12:55:00|378.52|376.22|378.47|376.17|379.4|377.1|378.37|376.07|540
1753880400000|2025-07-30 13:00:00|378.44|376.14|378.37|376.07|379.6|377.3|378.37|376.07|648
1753880700000|2025-07-30 13:05:00|378.24|375.94|379.1|376.8|380.3|378|377.62|375.32|776
1753881000000|2025-07-30 13:10:00|379|376.7|378.07|375.77|379.55|377.25|377.39|375.09|729
1753881300000|2025-07-30 13:15:00|378.01|375.71|378.05|375.75|379.8|377.5|377.85|375.55|771
1753881600000|2025-07-30 13:20:00|377.95|375.65|376.75|374.45|378.5|376.2|376.37|374.07|733
1753881900000|2025-07-30 13:25:00|376.72|374.42|377.35|375.05|377.93|375.63|376.7|374.4|686
1753882200000|2025-07-30 13:30:00|377.38|375.08|378.5|376.2|378.53|376.23|377.13|374.83|794
1753882500000|2025-07-30 13:35:00|378.4|376.1|379|376.7|379.82|377.52|378.3|376|776
1753882800000|2025-07-30 13:40:00|378.9|376.6|379|376.7|379.7|377.4|378.5|376.2|764
1753883100000|2025-07-30 13:45:00|378.98|376.68|378.52|376.22|380.45|378.15|378.5|376.2|691
1753883400000|2025-07-30 13:50:00|378.47|376.17|379.08|376.78|379.2|376.9|377.93|375.63|755
1753883700000|2025-07-30 13:55:00|379.03|376.73|379.9|377.6|380.65|378.35|378.58|376.28|657
1753884000000|2025-07-30 14:00:00|379.82|377.52|379.55|377.25|380|377.7|379.06|376.76|734
1753884300000|2025-07-30 14:05:00|379.53|377.23|379.1|376.8|379.9|377.6|378.84|376.54|655
1753884600000|2025-07-30 14:10:00|379|376.7|379.5|377.2|379.55|377.25|377.71|375.41|713
1753884900000|2025-07-30 14:15:00|379.55|377.25|379.8|377.5|380.1|377.8|378.57|376.27|761
1753885200000|2025-07-30 14:20:00|379.82|377.52|380.91|378.61|382|379.7|379.7|377.4|721
1753885500000|2025-07-30 14:25:00|381.15|378.85|379.79|377.49|381.34|379.04|379.58|377.28|688
1753885800000|2025-07-30 14:30:00|379.77|377.47|380.3|378|381.3|379|379.77|377.47|639
1753886100000|2025-07-30 14:35:00|380.29|377.99|380.85|378.55|381.1|378.8|379.55|377.25|619
1753886400000|2025-07-30 14:40:00|380.83|378.53|381.5|379.2|382.1|379.8|380.79|378.49|683
1753886700000|2025-07-30 14:45:00|381.6|379.3|382.79|380.49|382.9|380.6|381|378.7|690
1753887000000|2025-07-30 14:50:00|382.71|380.41|385.69|383.39|387|384.7|382.6|380.3|832
1753887300000|2025-07-30 14:55:00|385.74|383.44|386|383.7|386.1|383.8|384.9|382.6|704
1753887600000|2025-07-30 15:00:00|385.96|383.66|384.25|381.95|386.4|384.1|384.2|381.9|610
1753887900000|2025-07-30 15:05:00|384.3|382|382.95|380.65|384.45|382.15|382.6|380.3|632
1753888200000|2025-07-30 15:10:00|382.9|380.6|382.8|380.5|384|381.7|382.75|380.45|576
1753888500000|2025-07-30 15:15:00|382.75|380.45|383.8|381.5|384.1|381.8|382.65|380.35|561
1753888800000|2025-07-30 15:20:00|383.79|381.49|383.05|380.75|384.5|382.2|382.45|380.15|617
1753889100000|2025-07-30 15:25:00|383.1|380.8|382.7|380.4|383.4|381.1|381.99|379.69|634
1753889400000|2025-07-30 15:30:00|382.68|380.38|382.92|380.62|383.01|380.71|381.76|379.46|766
1753889700000|2025-07-30 15:35:00|382.88|380.58|383.15|380.85|383.5|381.2|382.55|380.25|645
1753890000000|2025-07-30 15:40:00|383.16|380.86|383.29|380.99|383.55|381.25|382.78|380.48|559
1753890300000|2025-07-30 15:45:00|383.2|380.9|383.54|381.24|384.1|381.8|382.98|380.68|560
1753890600000|2025-07-30 15:50:00|383.55|381.25|383.31|381.01|383.55|381.25|382.5|380.2|639
1753890900000|2025-07-30 15:55:00|383.3|381|383.19|380.89|383.7|381.4|382.61|380.31|691
1753891200000|2025-07-30 16:00:00|383.18|380.88|382.23|379.93|383.4|381.1|381.86|379.56|619
1753891500000|2025-07-30 16:05:00|382.19|379.89|383|380.7|383|380.7|381.88|379.58|597
1753891800000|2025-07-30 16:10:00|383.1|380.8|384.27|381.97|384.4|382.1|382.46|380.16|511
1753892100000|2025-07-30 16:15:00|384.29|381.99|385.45|383.15|386.25|383.95|383.9|381.6|564
1753892400000|2025-07-30 16:20:00|385.5|383.2|386.1|383.8|386.96|384.66|385.39|383.09|371
1753892700000|2025-07-30 16:25:00|386.01|383.71|385|382.7|386.4|384.1|384.85|382.55|262
1753893000000|2025-07-30 16:30:00|384.95|382.65|385.08|382.78|385.2|382.9|384.35|382.05|452
1753893300000|2025-07-30 16:35:00|385.1|382.8|384.3|382|385.2|382.9|383.8|381.5|407
1753893600000|2025-07-30 16:40:00|384.2|381.9|384.3|382|384.6|382.3|383.85|381.55|441
1753893900000|2025-07-30 16:45:00|384.26|381.96|384.1|381.8|384.4|382.1|383.35|381.05|445
1753894200000|2025-07-30 16:50:00|384.2|381.9|383.9|381.6|384.5|382.2|383.85|381.55|482
1753894500000|2025-07-30 16:55:00|383.86|381.56|384.4|382.1|384.4|382.1|383.46|381.16|496
1753894800000|2025-07-30 17:00:00|384.54|382.24|383.72|381.42|385.25|382.95|383.5|381.2|568
1753895100000|2025-07-30 17:05:00|383.68|381.38|383.4|381.1|384.45|382.15|383.15|380.85|486
1753895400000|2025-07-30 17:10:00|383.45|381.15|383.4|381.1|384|381.7|383.25|380.95|347
1753895700000|2025-07-30 17:15:00|383.37|381.07|384.1|381.8|384.3|382|382.77|380.47|574
1753896000000|2025-07-30 17:20:00|384.05|381.75|383.59|381.29|385|382.7|383.58|381.28|513
1753896300000|2025-07-30 17:25:00|383.57|381.27|383.7|381.4|384.15|381.85|383.4|381.1|527
1753896600000|2025-07-30 17:30:00|383.68|381.38|384.07|381.77|384.2|381.9|383.4|381.1|574
1753896900000|2025-07-30 17:35:00|384.2|381.9|384.02|381.72|384.2|381.9|383.69|381.39|562
1753897200000|2025-07-30 17:40:00|384.05|381.75|384|381.7|384.6|382.3|384|381.7|444
1753897500000|2025-07-30 17:45:00|384.05|381.75|383.09|380.79|384.1|381.8|382.67|380.37|486
1753897800000|2025-07-30 17:50:00|383.1|380.8|383.99|381.69|384.3|382|382.99|380.69|407
1753898100000|2025-07-30 17:55:00|384|381.7|385.1|382.8|385.1|382.8|384|381.7|486
1753898400000|2025-07-30 18:00:00|385.06|382.76|383.4|381.1|386.95|384.65|382.13|379.83|794
1753898700000|2025-07-30 18:05:00|383.35|381.05|385.4|383.1|385.4|383.1|383.1|380.8|729
1753899000000|2025-07-30 18:10:00|385.5|383.2|384.65|382.35|386.4|384.1|384.6|382.3|729
1753899300000|2025-07-30 18:15:00|384.6|382.3|385|382.7|385.5|383.2|384.05|381.75|726
1753899600000|2025-07-30 18:20:00|384.99|382.69|384.98|382.68|385.7|383.4|383.78|381.48|577
1753899900000|2025-07-30 18:25:00|384.97|382.67|384.5|382.2|385.39|383.09|383.2|380.9|699
1753900200000|2025-07-30 18:30:00|384.45|382.15|384.45|382.15|385.1|382.8|383.35|381.05|691
1753900500000|2025-07-30 18:35:00|384.4|382.1|383.3|381|384.9|382.6|383|380.7|797
1753900800000|2025-07-30 18:40:00|383.27|380.97|382.35|380.05|383.27|380.97|381|378.7|744
1753901100000|2025-07-30 18:45:00|382.31|380.01|378.77|376.47|382.7|380.4|378.66|376.36|668
1753901400000|2025-07-30 18:50:00|378.78|376.48|378.11|375.81|379.1|376.8|377.57|375.27|797
1753901700000|2025-07-30 18:55:00|378.07|375.77|375.95|373.65|378.15|375.85|375.69|373.39|814
1753902000000|2025-07-30 19:00:00|375.9|373.6|369.9|367.6|375.9|373.6|369.87|367.57|898
1753902300000|2025-07-30 19:05:00|369.89|367.59|366.36|364.06|369.9|367.6|364.72|362.42|1037
1753902600000|2025-07-30 19:10:00|366.44|364.14|371.18|368.88|371.2|368.9|365.88|363.58|955
1753902900000|2025-07-30 19:15:00|371.19|368.89|372.47|370.17|372.97|370.67|371.13|368.83|895
1753903200000|2025-07-30 19:20:00|372.48|370.18|372.37|370.07|373|370.7|371.52|369.22|826
1753903500000|2025-07-30 19:25:00|372.35|370.05|373.87|371.57|373.97|371.67|372|369.7|640
1753903800000|2025-07-30 19:30:00|373.86|371.56|374.4|372.1|374.9|372.6|372.7|370.4|662
1753904100000|2025-07-30 19:35:00|374.37|372.07|375.02|372.72|375.02|372.72|373.04|370.74|661
1753904400000|2025-07-30 19:40:00|374.99|372.69|376.83|374.53|377.14|374.84|374.53|372.23|605
1753904700000|2025-07-30 19:45:00|376.9|374.6|378.59|376.29|379.1|376.8|376.58|374.28|634
1753905000000|2025-07-30 19:50:00|378.6|376.3|379.34|377.04|379.75|377.45|378|375.7|630
1753905300000|2025-07-30 19:55:00|379.35|377.05|379.1|376.8|380|377.7|378.72|376.42|522
1753905600000|2025-07-30 20:00:00|379.05|376.75|381.1|378.8|381.2|378.9|379.02|376.72|546
1753905900000|2025-07-30 20:05:00|381.09|378.79|381.7|379.4|382|379.7|380.48|378.18|601
1753906200000|2025-07-30 20:10:00|381.75|379.45|382|379.7|382.2|379.9|381.6|379.3|527
1753906500000|2025-07-30 20:15:00|381.95|379.65|381.8|379.5|382.3|380|380.75|378.45|633
1753906800000|2025-07-30 20:20:00|381.85|379.55|380.8|378.5|382.2|379.9|380.79|378.49|552
1753907100000|2025-07-30 20:25:00|380.75|378.45|380.3|378|381.2|378.9|380.2|377.9|562
1753907400000|2025-07-30 20:30:00|380.29|377.99|379.9|377.6|381|378.7|379.8|377.5|514
1753907700000|2025-07-30 20:35:00|379.8|377.5|380|377.7|380.4|378.1|378.95|376.65|593
1753908000000|2025-07-30 20:40:00|379.9|377.6|379.7|377.4|381|378.7|379.5|377.2|553
1753908300000|2025-07-30 20:45:00|379.65|377.35|379.1|376.8|379.9|377.6|379.05|376.75|485
1753908600000|2025-07-30 20:50:00|379.08|376.78|378.6|376.3|379.2|376.9|378.03|375.73|436
1753908900000|2025-07-30 20:55:00|378.59|376.29|378.74|376.44|379.02|376.72|378.12|375.82|317
1753909200000|2025-07-30 21:00:00|378.73|376.43|379.6|377.3|380.09|377.79|378.64|376.34|429
1753909500000|2025-07-30 21:05:00|379.59|377.29|379.79|377.49|379.84|377.54|379.02|376.72|339
1753909800000|2025-07-30 21:10:00|379.8|377.5|379.6|377.3|380.72|378.42|379.58|377.28|330
1753910100000|2025-07-30 21:15:00|379.62|377.32|379.55|377.25|380.01|377.71|379.24|376.94|432
1753910400000|2025-07-30 21:20:00|379.54|377.24|378.53|376.23|379.55|377.25|378.46|376.16|461
1753910700000|2025-07-30 21:25:00|378.59|376.29|377.34|375.04|378.81|376.51|377.32|375.02|316
1753911000000|2025-07-30 21:30:00|377.33|375.03|376.73|374.43|378.11|375.81|376.72|374.42|372
1753911300000|2025-07-30 21:35:00|376.72|374.42|376.21|373.91|376.73|374.43|375.17|372.87|390
1753911600000|2025-07-30 21:40:00|376.14|373.84|375.2|372.9|376.14|373.84|374.99|372.69|237
1753911900000|2025-07-30 21:45:00|375.19|372.89|376.63|374.33|376.64|374.34|375.19|372.89|211
1753912200000|2025-07-30 21:50:00|376.64|374.34|377.97|375.67|378.07|375.77|376.62|374.32|142
1753912500000|2025-07-30 21:55:00|377.98|375.68|377.91|375.61|378.46|376.16|377.5|375.2|262
1753912800000|2025-07-30 22:00:00|377.82|375.52|377.56|375.26|378.25|375.95|376.7|374.4|589
1753913100000|2025-07-30 22:05:00|377.5|375.2|378.51|376.21|378.8|376.5|377.3|375|396
1753913400000|2025-07-30 22:10:00|378.41|376.11|377.52|375.22|378.61|376.31|377.5|375.2|370
1753913700000|2025-07-30 22:15:00|377.5|375.2|376.96|374.66|378.1|375.8|376.96|374.66|492
1753914000000|2025-07-30 22:20:00|376.99|374.69|376.7|374.4|377|374.7|375.96|373.66|476
1753914300000|2025-07-30 22:25:00|376.74|374.44|376.63|374.33|376.91|374.61|376.37|374.07|425
1753914600000|2025-07-30 22:30:00|376.55|374.25|376.34|374.04|377.2|374.9|376.13|373.83|418
1753914900000|2025-07-30 22:35:00|376.33|374.03|376.56|374.26|376.9|374.6|376.26|373.96|333
1753915200000|2025-07-30 22:40:00|376.5|374.2|377|374.7|377.1|374.8|376.2|373.9|322
1753915500000|2025-07-30 22:45:00|376.99|374.69|377.31|375.01|377.69|375.39|376.9|374.6|308
1753915800000|2025-07-30 22:50:00|377.29|374.99|377.16|374.86|377.38|375.08|376.5|374.2|332
1753916100000|2025-07-30 22:55:00|377.12|374.82|377.79|375.49|377.88|375.58|377.12|374.82|271
1753916400000|2025-07-30 23:00:00|377.81|375.51|378.98|376.68|379.01|376.71|377.7|375.4|460
1753916700000|2025-07-30 23:05:00|379|376.7|379.2|376.9|379.31|377.01|378.75|376.45|471
1753917000000|2025-07-30 23:10:00|379.16|376.86|379.46|377.16|379.9|377.6|379.16|376.86|477
1753917300000|2025-07-30 23:15:00|379.5|377.2|380.2|377.9|380.29|377.99|379.4|377.1|522
1753917600000|2025-07-30 23:20:00|380.16|377.86|379.9|377.6|380.6|378.3|379.84|377.54|353
1753917900000|2025-07-30 23:25:00|379.79|377.49|380.95|378.65|381.15|378.85|379.71|377.41|358
1753918200000|2025-07-30 23:30:00|380.9|378.6|381.55|379.25|382.4|380.1|380.85|378.55|501
1753918500000|2025-07-30 23:35:00|381.58|379.28|382.13|379.83|382.2|379.9|381.25|378.95|501
1753918800000|2025-07-30 23:40:00|382.15|379.85|381.8|379.5|382.15|379.85|381.75|379.45|354
1753919100000|2025-07-30 23:45:00|381.9|379.6|382.1|379.8|382.25|379.95|381.43|379.13|397
1753919400000|2025-07-30 23:50:00|382.2|379.9|381.75|379.45|382.3|380|381.7|379.4|355
1753919700000|2025-07-30 23:55:00|381.68|379.38|381.86|379.56|382.05|379.75|381.66|379.36|276
1753920000000|2025-07-31 00:00:00|381.84|379.54|381.46|379.16|381.91|379.61|381.27|378.97|408
1753920300000|2025-07-31 00:05:00|381.56|379.26|381.55|379.25|381.9|379.6|381.36|379.06|293
1753920600000|2025-07-31 00:10:00|381.6|379.3|381.67|379.37|381.77|379.47|381.1|378.8|322
1753920900000|2025-07-31 00:15:00|381.66|379.36|382.3|380|382.54|380.24|381.63|379.33|361
1753921200000|2025-07-31 00:20:00|382.36|380.06|382.33|380.03|382.45|380.15|381.96|379.66|282
1753921500000|2025-07-31 00:25:00|382.34|380.04|383.78|381.48|383.8|381.5|382.34|380.04|343
1753921800000|2025-07-31 00:30:00|383.75|381.45|383.9|381.6|384.1|381.8|383.28|380.98|514
1753922100000|2025-07-31 00:35:00|383.86|381.56|384.56|382.26|384.57|382.27|383.7|381.4|535
1753922400000|2025-07-31 00:40:00|384.57|382.27|385.25|382.95|385.6|383.3|384.52|382.22|612
1753922700000|2025-07-31 00:45:00|385.24|382.94|385.7|383.4|385.78|383.48|384.95|382.65|653
1753923000000|2025-07-31 00:50:00|385.67|383.37|385.4|383.1|385.7|383.4|384.51|382.21|409
1753923300000|2025-07-31 00:55:00|385.35|383.05|385.68|383.38|386.02|383.72|384.97|382.67|327
1753923600000|2025-07-31 01:00:00|385.7|383.4|385|382.7|385.82|383.52|384.46|382.16|550
1753923900000|2025-07-31 01:05:00|385.1|382.8|385.3|383|385.42|383.12|384.56|382.26|416
1753924200000|2025-07-31 01:10:00|385.28|382.98|385.15|382.85|385.3|383|384.7|382.4|404
1753924500000|2025-07-31 01:15:00|385.17|382.87|384.49|382.19|385.19|382.89|384.15|381.85|540
1753924800000|2025-07-31 01:20:00|384.5|382.2|384.42|382.12|384.75|382.45|384.31|382.01|390
1753925100000|2025-07-31 01:25:00|384.47|382.17|385.85|383.55|385.86|383.56|384.06|381.76|317
1753925400000|2025-07-31 01:30:00|385.86|383.56|385.01|382.71|386.3|384|385.01|382.71|131
1753925700000|2025-07-31 01:35:00|385.02|382.72|385.47|383.17|385.63|383.33|385.02|382.72|206
1753926000000|2025-07-31 01:40:00|385.4|383.1|385.18|382.88|385.49|383.19|385.1|382.8|141
1753926300000|2025-07-31 01:45:00|385.1|382.8|385.25|382.95|385.28|382.98|384.85|382.55|144
1753926600000|2025-07-31 01:50:00|385.3|383|384.66|382.36|385.6|383.3|384.65|382.35|128
1753926900000|2025-07-31 01:55:00|384.71|382.41|384.78|382.48|384.92|382.62|384.44|382.14|165
1753927200000|2025-07-31 02:00:00|384.77|382.47|384.27|381.97|385.02|382.72|384.27|381.97|145
1753927500000|2025-07-31 02:05:00|384.22|381.92|384.61|382.31|385|382.7|384.02|381.72|95
1753927800000|2025-07-31 02:10:00|384.74|382.44|384.84|382.54|385.13|382.83|384.72|382.42|268
1753928100000|2025-07-31 02:15:00|384.79|382.49|384.58|382.28|384.88|382.58|384.45|382.15|353
1753928400000|2025-07-31 02:20:00|384.56|382.26|384.68|382.38|385.04|382.74|384.56|382.26|499
1753928700000|2025-07-31 02:25:00|384.62|382.32|385.23|382.93|385.35|383.05|384.6|382.3|456
1753929000000|2025-07-31 02:30:00|385.21|382.91|385.26|382.96|385.81|383.51|385.02|382.72|473
1753929300000|2025-07-31 02:35:00|385.24|382.94|386.05|383.75|386.15|383.85|385.12|382.82|446
1753929600000|2025-07-31 02:40:00|386.04|383.74|386.7|384.4|386.75|384.45|386.02|383.72|523
1753929900000|2025-07-31 02:45:00|386.74|384.44|386.5|384.2|386.88|384.58|386.02|383.72|575
1753930200000|2025-07-31 02:50:00|386.48|384.18|386.48|384.18|386.55|384.25|386.04|383.74|356
1753930500000|2025-07-31 02:55:00|386.49|384.19|386.76|384.46|386.76|384.46|386.42|384.12|179
1753930800000|2025-07-31 03:00:00|386.84|384.54|386.47|384.17|386.84|384.54|386.46|384.16|336
1753931100000|2025-07-31 03:05:00|386.48|384.18|386.85|384.55|386.87|384.57|386.25|383.95|436
1753931400000|2025-07-31 03:10:00|386.84|384.54|387.04|384.74|387.26|384.96|386.77|384.47|358
1753931700000|2025-07-31 03:15:00|387|384.7|387.2|384.9|387.31|385.01|387|384.7|130
1753932000000|2025-07-31 03:20:00|387.21|384.91|387.49|385.19|387.59|385.29|387.12|384.82|282
1753932300000|2025-07-31 03:25:00|387.54|385.24|387.67|385.37|387.82|385.52|387.26|384.96|282
1753932600000|2025-07-31 03:30:00|387.66|385.36|388.03|385.73|388.09|385.79|387.27|384.97|390
1753932900000|2025-07-31 03:35:00|387.94|385.64|388.02|385.72|388.1|385.8|387.85|385.55|261
1753933200000|2025-07-31 03:40:00|388.07|385.77|388.62|386.32|388.62|386.32|387.89|385.59|307
1753933500000|2025-07-31 03:45:00|388.51|386.21|389.09|386.79|389.24|386.94|388.4|386.1|391
1753933800000|2025-07-31 03:50:00|389.03|386.73|388.8|386.5|389.39|387.09|388.8|386.5|496
1753934100000|2025-07-31 03:55:00|388.79|386.49|388.74|386.44|388.95|386.65|388.3|386|432
1753934400000|2025-07-31 04:00:00|388.71|386.41|388.29|385.99|388.86|386.56|388.21|385.91|316
1753934700000|2025-07-31 04:05:00|388.27|385.97|388.75|386.45|388.9|386.6|387.85|385.55|471
1753935000000|2025-07-31 04:10:00|388.73|386.43|388.75|386.45|389|386.7|388.58|386.28|237
1753935300000|2025-07-31 04:15:00|388.74|386.44|388.14|385.84|388.8|386.5|387.99|385.69|424
1753935600000|2025-07-31 04:20:00|388.2|385.9|388.3|386|388.8|386.5|388.06|385.76|304
1753935900000|2025-07-31 04:25:00|388.25|385.95|387.85|385.55|388.3|386|387.78|385.48|313
1753936200000|2025-07-31 04:30:00|387.9|385.6|388.7|386.4|388.7|386.4|387.63|385.33|362
1753936500000|2025-07-31 04:35:00|388.8|386.5|389.4|387.1|389.4|387.1|388.7|386.4|293
1753936800000|2025-07-31 04:40:00|389.35|387.05|388.79|386.49|389.4|387.1|388.65|386.35|266
1753937100000|2025-07-31 04:45:00|388.8|386.5|389.2|386.9|389.7|387.4|388.8|386.5|336
1753937400000|2025-07-31 04:50:00|389.15|386.85|389.3|387|389.3|387|388.65|386.35|317
1753937700000|2025-07-31 04:55:00|389.26|386.96|389.45|387.15|389.65|387.35|389.15|386.85|270
1753938000000|2025-07-31 05:00:00|389.35|387.05|389.3|387|389.4|387.1|389.06|386.76|330
1753938300000|2025-07-31 05:05:00|389.25|386.95|389.46|387.16|389.5|387.2|388.87|386.57|269
1753938600000|2025-07-31 05:10:00|389.4|387.1|389.4|387.1|389.65|387.35|389.16|386.86|287
1753938900000|2025-07-31 05:15:00|389.5|387.2|390.06|387.76|390.06|387.76|389.45|387.15|244
1753939200000|2025-07-31 05:20:00|390.07|387.77|389.84|387.54|390.2|387.9|389.57|387.27|220
1753939500000|2025-07-31 05:25:00|389.8|387.5|389.56|387.26|389.9|387.6|389.37|387.07|385
1753939800000|2025-07-31 05:30:00|389.53|387.23|389.4|387.1|389.9|387.6|389.4|387.1|301
1753940100000|2025-07-31 05:35:00|389.44|387.14|389.75|387.45|389.89|387.59|389.4|387.1|254
1753940400000|2025-07-31 05:40:00|389.76|387.46|389.7|387.4|389.76|387.46|389.3|387|218
1753940700000|2025-07-31 05:45:00|389.65|387.35|389.5|387.2|389.65|387.35|389.4|387.1|159
1753941000000|2025-07-31 05:50:00|389.51|387.21|389.22|386.92|389.52|387.22|388.88|386.58|332
1753941300000|2025-07-31 05:55:00|389.24|386.94|389.2|386.9|389.5|387.2|389.15|386.85|189
1753941600000|2025-07-31 06:00:00|389.19|386.89|388.88|386.58|389.4|387.1|388.88|386.58|229
1753941900000|2025-07-31 06:05:00|388.89|386.59|388.29|385.99|388.92|386.62|388.1|385.8|155
1753942200000|2025-07-31 06:10:00|388.3|386|388.25|385.95|388.45|386.15|388|385.7|105
1753942500000|2025-07-31 06:15:00|388.26|385.96|388.26|385.96|388.55|386.25|388.2|385.9|122
1753942800000|2025-07-31 06:20:00|388.27|385.97|389|386.7|389.1|386.8|388.2|385.9|76
1753943100000|2025-07-31 06:25:00|388.98|386.68|388.85|386.55|389.4|387.1|388.75|386.45|78
1753943400000|2025-07-31 06:30:00|388.89|386.59|388.65|386.35|388.9|386.6|388.52|386.22|186
1753943700000|2025-07-31 06:35:00|388.59|386.29|389.23|386.93|389.35|387.05|388.49|386.19|204
1753944000000|2025-07-31 06:40:00|389.25|386.95|389.5|387.2|389.69|387.39|389.18|386.88|281
1753944300000|2025-07-31 06:45:00|389.56|387.26|390.27|387.97|390.3|388|389.45|387.15|274
1753944600000|2025-07-31 06:50:00|390.22|387.92|391.19|388.89|391.19|388.89|390.22|387.92|178
1753944900000|2025-07-31 06:55:00|391.2|388.9|390.97|388.67|391.26|388.96|390.97|388.67|140
1753945200000|2025-07-31 07:00:00|390.98|388.68|390.37|388.07|391.1|388.8|390.26|387.96|355
1753945500000|2025-07-31 07:05:00|390.32|388.02|390.24|387.94|390.32|388.02|390.1|387.8|153
1753945800000|2025-07-31 07:10:00|390.23|387.93|390.2|387.9|390.34|388.04|390|387.7|110
1753946100000|2025-07-31 07:15:00|390.19|387.89|390.79|388.49|391.04|388.74|390.17|387.87|428
1753946400000|2025-07-31 07:20:00|390.78|388.48|390.44|388.14|391.06|388.76|390.32|388.02|241
1753946700000|2025-07-31 07:25:00|390.43|388.13|390.16|387.86|390.44|388.14|390.1|387.8|166
1753947000000|2025-07-31 07:30:00|390.15|387.85|389.71|387.41|390.16|387.86|389.5|387.2|186
1753947300000|2025-07-31 07:35:00|389.74|387.44|390.08|387.78|390.2|387.9|389.74|387.44|107
1753947600000|2025-07-31 07:40:00|390.09|387.79|390.1|387.8|390.3|388|389.95|387.65|102
1753947900000|2025-07-31 07:45:00|390.2|387.9|390.3|388|390.4|388.1|390.1|387.8|161
1753948200000|2025-07-31 07:50:00|390.29|387.99|389.77|387.47|390.29|387.99|389.76|387.46|174
1753948500000|2025-07-31 07:55:00|389.78|387.48|389.85|387.55|389.93|387.63|389.7|387.4|149
1753948800000|2025-07-31 08:00:00|389.86|387.56|389.99|387.69|390.4|388.1|389.86|387.56|221
1753949100000|2025-07-31 08:05:00|390|387.7|389.99|387.69|390.2|387.9|389.75|387.45|175
1753949400000|2025-07-31 08:10:00|390|387.7|390.41|388.11|390.5|388.2|389.98|387.68|143
1753949700000|2025-07-31 08:15:00|390.5|388.2|390.77|388.47|390.79|388.49|390.45|388.15|189
1753950000000|2025-07-31 08:20:00|390.79|388.49|390.9|388.6|391.1|388.8|390.75|388.45|163
1753950300000|2025-07-31 08:25:00|391|388.7|390.95|388.65|391.4|389.1|390.9|388.6|113
1753950600000|2025-07-31 08:30:00|390.91|388.61|390.87|388.57|390.91|388.61|390.57|388.27|261
1753950900000|2025-07-31 08:35:00|390.8|388.5|390.9|388.6|391|388.7|390.45|388.15|264
1753951200000|2025-07-31 08:40:00|390.95|388.65|391.6|389.3|391.6|389.3|390.71|388.41|228
1753951500000|2025-07-31 08:45:00|391.59|389.29|391.15|388.85|391.7|389.4|391.05|388.75|354
1753951800000|2025-07-31 08:50:00|391.1|388.8|390.6|388.3|391.22|388.92|390.5|388.2|310
1753952100000|2025-07-31 08:55:00|390.56|388.26|390.5|388.2|390.65|388.35|390.45|388.15|188
1753952400000|2025-07-31 09:00:00|390.6|388.3|390.32|388.02|390.6|388.3|390.1|387.8|202
1753952700000|2025-07-31 09:05:00|390.25|387.95|390.1|387.8|390.4|388.1|389.85|387.55|249
1753953000000|2025-07-31 09:10:00|390.09|387.79|390.25|387.95|390.34|388.04|389.95|387.65|279
1753953300000|2025-07-31 09:15:00|390.3|388|390.5|388.2|390.7|388.4|390.25|387.95|336
1753953600000|2025-07-31 09:20:00|390.48|388.18|390.7|388.4|390.7|388.4|390.18|387.88|245
1753953900000|2025-07-31 09:25:00|390.68|388.38|390.8|388.5|390.9|388.6|390.68|388.38|140
1753954200000|2025-07-31 09:30:00|390.85|388.55|390.83|388.53|390.9|388.6|390.53|388.23|228
1753954500000|2025-07-31 09:35:00|390.86|388.56|390.9|388.6|391.1|388.8|390.7|388.4|280
1753954800000|2025-07-31 09:40:00|390.95|388.65|390.7|388.4|391.1|388.8|390.55|388.25|134
1753955100000|2025-07-31 09:45:00|390.8|388.5|391.2|388.9|391.35|389.05|390.6|388.3|171
1753955400000|2025-07-31 09:50:00|391.25|388.95|391.7|389.4|391.9|389.6|391.2|388.9|217
1753955700000|2025-07-31 09:55:00|391.73|389.43|391.59|389.29|392.2|389.9|391.5|389.2|157
1753956000000|2025-07-31 10:00:00|391.61|389.31|391.35|389.05|391.86|389.56|391.03|388.73|309
1753956300000|2025-07-31 10:05:00|391.3|389|391.3|389|391.4|389.1|391.1|388.8|212
1753956600000|2025-07-31 10:10:00|391.35|389.05|391.35|389.05|391.47|389.17|391.1|388.8|195
1753956900000|2025-07-31 10:15:00|391.46|389.16|391.6|389.3|391.7|389.4|391.32|389.02|219
1753957200000|2025-07-31 10:20:00|391.65|389.35|391.1|388.8|391.65|389.35|391.09|388.79|105
1753957500000|2025-07-31 10:25:00|391.2|388.9|391.1|388.8|391.4|389.1|391.05|388.75|149
1753957800000|2025-07-31 10:30:00|391.15|388.85|391.8|389.5|391.9|389.6|391.1|388.8|188
1753958100000|2025-07-31 10:35:00|391.75|389.45|392.3|390|392.4|390.1|391.7|389.4|164
1753958400000|2025-07-31 10:40:00|392.4|390.1|392.8|390.5|392.8|390.5|392.25|389.95|54
1753958700000|2025-07-31 10:45:00|392.75|390.45|393.13|390.83|393.3|391|392.7|390.4|234
1753959000000|2025-07-31 10:50:00|393.15|390.85|393.1|390.8|393.15|390.85|392.7|390.4|360
1753959300000|2025-07-31 10:55:00|393.05|390.75|392.65|390.35|393.1|390.8|392.55|390.25|204
1753959600000|2025-07-31 11:00:00|392.6|390.3|392.85|390.55|392.9|390.6|392.6|390.3|202
1753959900000|2025-07-31 11:05:00|392.8|390.5|391.4|389.1|392.8|390.5|391.39|389.09|274
1753960200000|2025-07-31 11:10:00|391.3|389|392.5|390.2|392.6|390.3|391.24|388.94|168
1753960500000|2025-07-31 11:15:00|392.45|390.15|391.4|389.1|392.45|390.15|391.2|388.9|175
1753960800000|2025-07-31 11:20:00|391.35|389.05|390.55|388.25|391.5|389.2|390.4|388.1|273
1753961100000|2025-07-31 11:25:00|390.6|388.3|390.6|388.3|390.7|388.4|390.39|388.09|224
1753961400000|2025-07-31 11:30:00|390.7|388.4|391.1|388.8|391.2|388.9|390.6|388.3|278
1753961700000|2025-07-31 11:35:00|391.07|388.77|391.3|389|392.2|389.9|391.07|388.77|257
1753962000000|2025-07-31 11:40:00|391.29|388.99|390.7|388.4|391.3|389|390.59|388.29|180
1753962300000|2025-07-31 11:45:00|390.65|388.35|390.8|388.5|391.2|388.9|390.64|388.34|253
1753962600000|2025-07-31 11:50:00|390.79|388.49|389.65|387.35|390.85|388.55|389.19|386.89|318
1753962900000|2025-07-31 11:55:00|389.7|387.4|390|387.7|390.1|387.8|389.4|387.1|293
1753963200000|2025-07-31 12:00:00|390.05|387.75|389.55|387.25|390.3|388|389.5|387.2|352
1753963500000|2025-07-31 12:05:00|389.5|387.2|389.26|386.96|389.7|387.4|388.9|386.6|327
1753963800000|2025-07-31 12:10:00|389.21|386.91|388.94|386.64|389.79|387.49|388.8|386.5|331
1753964100000|2025-07-31 12:15:00|388.97|386.67|388.15|385.85|389.25|386.95|387.9|385.6|316
1753964400000|2025-07-31 12:20:00|388.2|385.9|387.97|385.67|388.3|386|387.4|385.1|249
1753964700000|2025-07-31 12:25:00|387.98|385.68|389.2|386.9|389.3|387|387.69|385.39|309
1753965000000|2025-07-31 12:30:00|389.25|386.95|387.1|384.8|389.3|387|386.5|384.2|507
1753965300000|2025-07-31 12:35:00|387.09|384.79|387.45|385.15|387.95|385.65|386.75|384.45|401
1753965600000|2025-07-31 12:40:00|387.41|385.11|386.1|383.8|387.76|385.46|385.78|383.48|529
1753965900000|2025-07-31 12:45:00|386.09|383.79|386.25|383.95|386.4|384.1|385.43|383.13|496
1753966200000|2025-07-31 12:50:00|386.3|384|386.17|383.87|387|384.7|385.76|383.46|592
1753966500000|2025-07-31 12:55:00|386.18|383.88|386.53|384.23|386.9|384.6|386.09|383.79|377
1753966800000|2025-07-31 13:00:00|386.54|384.24|384.59|382.29|386.6|384.3|384.59|382.29|538
1753967100000|2025-07-31 13:05:00|384.6|382.3|382.62|380.32|384.62|382.32|382.25|379.95|465
1753967400000|2025-07-31 13:10:00|382.6|380.3|382.15|379.85|382.98|380.68|381.95|379.65|451
1753967700000|2025-07-31 13:15:00|382.2|379.9|383.38|381.08|383.42|381.12|380.26|377.96|602
1753968000000|2025-07-31 13:20:00|383.43|381.13|381.87|379.57|383.9|381.6|381.39|379.09|620
1753968300000|2025-07-31 13:25:00|381.88|379.58|381.6|379.3|382.51|380.21|381.6|379.3|438
1753968600000|2025-07-31 13:30:00|381.63|379.33|380.13|377.83|381.75|379.45|380|377.7|646
1753968900000|2025-07-31 13:35:00|380.15|377.85|381.95|379.65|382.05|379.75|379.65|377.35|666
1753969200000|2025-07-31 13:40:00|382|379.7|380.49|378.19|382.38|380.08|380.06|377.76|573
1753969500000|2025-07-31 13:45:00|380.45|378.15|380.79|378.49|381.75|379.45|379.96|377.66|482
1753969800000|2025-07-31 13:50:00|380.78|378.48|383.05|380.75|383.05|380.75|380.56|378.26|575
1753970100000|2025-07-31 13:55:00|383|380.7|382.21|379.91|383.3|381|381.99|379.69|464
1753970400000|2025-07-31 14:00:00|382.22|379.92|381.49|379.19|383.12|380.82|381.31|379.01|466
1753970700000|2025-07-31 14:05:00|381.52|379.22|381.05|378.75|381.71|379.41|380.82|378.52|550
1753971000000|2025-07-31 14:10:00|381.06|378.76|380.3|378|381.45|379.15|379.35|377.05|570
1753971300000|2025-07-31 14:15:00|380.25|377.95|378.68|376.38|380.38|378.08|377.7|375.4|703
1753971600000|2025-07-31 14:20:00|378.69|376.39|377.66|375.36|379.15|376.85|376.5|374.2|690
1753971900000|2025-07-31 14:25:00|377.57|375.27|376.45|374.15|377.66|375.36|375.71|373.41|577
1753972200000|2025-07-31 14:30:00|376.42|374.12|377.25|374.95|377.67|375.37|376.21|373.91|557
1753972500000|2025-07-31 14:35:00|377.24|374.94|377.6|375.3|379|376.7|377.06|374.76|555
1753972800000|2025-07-31 14:40:00|377.65|375.35|376.67|374.37|377.7|375.4|376.23|373.93|477
1753973100000|2025-07-31 14:45:00|376.61|374.31|377.82|375.52|378.5|376.2|376.1|373.8|421
1753973400000|2025-07-31 14:50:00|377.85|375.55|378.09|375.79|378.1|375.8|376.72|374.42|535
1753973700000|2025-07-31 14:55:00|378.1|375.8|376.95|374.65|378.1|375.8|376.92|374.62|385
1753974000000|2025-07-31 15:00:00|377|374.7|377.89|375.59|378.6|376.3|376.91|374.61|483
1753974300000|2025-07-31 15:05:00|377.88|375.58|377.65|375.35|378.5|376.2|377.22|374.92|548
1753974600000|2025-07-31 15:10:00|377.6|375.3|378.28|375.98|378.97|376.67|376.78|374.48|637
1753974900000|2025-07-31 15:15:00|378.4|376.1|379.65|377.35|380.1|377.8|378.21|375.91|606
1753975200000|2025-07-31 15:20:00|379.6|377.3|379.1|376.8|379.8|377.5|378.72|376.42|648
1753975500000|2025-07-31 15:25:00|379.06|376.76|379.41|377.11|379.9|377.6|378.75|376.45|470
1753975800000|2025-07-31 15:30:00|379.4|377.1|379.99|377.69|380.84|378.54|379.33|377.03|608
1753976100000|2025-07-31 15:35:00|380.02|377.72|381.1|378.8|381.1|378.8|379.86|377.56|583
1753976400000|2025-07-31 15:40:00|381.11|378.81|380.8|378.5|381.3|379|380.65|378.35|380
1753976700000|2025-07-31 15:45:00|380.78|378.48|380.1|377.8|381.5|379.2|380.1|377.8|478
1753977000000|2025-07-31 15:50:00|380.15|377.85|379.4|377.1|380.85|378.55|379.3|377|514
1753977300000|2025-07-31 15:55:00|379.3|377|380.05|377.75|380.05|377.75|378.86|376.56|519
1753977600000|2025-07-31 16:00:00|380|377.7|380.42|378.12|380.6|378.3|379.59|377.29|514
1753977900000|2025-07-31 16:05:00|380.4|378.1|379.6|377.3|381|378.7|379.6|377.3|559
1753978200000|2025-07-31 16:10:00|379.65|377.35|381.08|378.78|381.29|378.99|379.49|377.19|639
1753978500000|2025-07-31 16:15:00|381.13|378.83|382.51|380.21|382.87|380.57|381.07|378.77|674
1753978800000|2025-07-31 16:20:00|382.5|380.2|381.9|379.6|383.01|380.71|381.7|379.4|515
1753979100000|2025-07-31 16:25:00|381.95|379.65|383.31|381.01|383.77|381.47|381.53|379.23|393
1753979400000|2025-07-31 16:30:00|383.36|381.06|385.65|383.35|385.65|383.35|383.25|380.95|607
1753979700000|2025-07-31 16:35:00|385.7|383.4|387.53|385.23|388.02|385.72|385.6|383.3|670
1753980000000|2025-07-31 16:40:00|387.51|385.21|386.65|384.35|387.75|385.45|386.29|383.99|593
1753980300000|2025-07-31 16:45:00|386.63|384.33|384.8|382.5|387.1|384.8|384.25|381.95|527
1753980600000|2025-07-31 16:50:00|384.87|382.57|386.7|384.4|386.76|384.46|384.79|382.49|433
1753980900000|2025-07-31 16:55:00|386.66|384.36|385.45|383.15|386.66|384.36|385.1|382.8|290
1753981200000|2025-07-31 17:00:00|385.5|383.2|383|380.7|385.55|383.25|382.58|380.28|507
1753981500000|2025-07-31 17:05:00|382.97|380.67|383.88|381.58|384.16|381.86|382.9|380.6|536
1753981800000|2025-07-31 17:10:00|383.85|381.55|383.37|381.07|384.4|382.1|383.27|380.97|421
1753982100000|2025-07-31 17:15:00|383.36|381.06|382.5|380.2|384.37|382.07|382.38|380.08|607
1753982400000|2025-07-31 17:20:00|382.45|380.15|381.71|379.41|382.9|380.6|380.86|378.56|569
1753982700000|2025-07-31 17:25:00|381.7|379.4|381.19|378.89|381.71|379.41|379.88|377.58|582
1753983000000|2025-07-31 17:30:00|381.2|378.9|381.95|379.65|382|379.7|380.7|378.4|665
1753983300000|2025-07-31 17:35:00|382|379.7|382.17|379.87|382.98|380.68|381.85|379.55|621
1753983600000|2025-07-31 17:40:00|382.19|379.89|381.58|379.28|382.3|380|380.55|378.25|528
1753983900000|2025-07-31 17:45:00|381.63|379.33|379.2|376.9|382.28|379.98|378.85|376.55|490
1753984200000|2025-07-31 17:50:00|379.15|376.85|379.2|376.9|380.03|377.73|378.85|376.55|515
1753984500000|2025-07-31 17:55:00|379.17|376.87|379.55|377.25|379.84|377.54|378.7|376.4|417
1753984800000|2025-07-31 18:00:00|379.53|377.23|378.11|375.81|379.94|377.64|378.04|375.74|536
1753985100000|2025-07-31 18:05:00|378.05|375.75|377.23|374.93|378.15|375.85|377|374.7|544
1753985400000|2025-07-31 18:10:00|377.25|374.95|377.35|375.05|378.07|375.77|376.41|374.11|727
1753985700000|2025-07-31 18:15:00|377.3|375|378|375.7|378.2|375.9|376.21|373.91|739
1753986000000|2025-07-31 18:20:00|377.94|375.64|378.61|376.31|379.5|377.2|377.4|375.1|682
1753986300000|2025-07-31 18:25:00|378.62|376.32|380.2|377.9|380.36|378.06|378.62|376.32|442
1753986600000|2025-07-31 18:30:00|380.1|377.8|380.34|378.04|381.3|379|380.04|377.74|610
1753986900000|2025-07-31 18:35:00|380.33|378.03|381.25|378.95|381.75|379.45|380.25|377.95|533
1753987200000|2025-07-31 18:40:00|381.2|378.9|380.8|378.5|381.64|379.34|380.5|378.2|494
1753987500000|2025-07-31 18:45:00|380.75|378.45|380.56|378.26|381.45|379.15|380.55|378.25|433
1753987800000|2025-07-31 18:50:00|380.61|378.31|379.5|377.2|380.95|378.65|379.5|377.2|489
1753988100000|2025-07-31 18:55:00|379.6|377.3|379.15|376.85|379.7|377.4|378.6|376.3|418
1753988400000|2025-07-31 19:00:00|379.16|376.86|378.6|376.3|379.9|377.6|378.59|376.29|560
1753988700000|2025-07-31 19:05:00|378.59|376.29|377.85|375.55|379.05|376.75|377.5|375.2|535
1753989000000|2025-07-31 19:10:00|377.8|375.5|376.05|373.75|378.07|375.77|375.95|373.65|516
1753989300000|2025-07-31 19:15:00|376|373.7|376.99|374.69|376.99|374.69|375.59|373.29|556
1753989600000|2025-07-31 19:20:00|376.97|374.67|376.1|373.8|377.46|375.16|375.9|373.6|493
1753989900000|2025-07-31 19:25:00|376.07|373.77|376.29|373.99|376.8|374.5|376.07|373.77|365
1753990200000|2025-07-31 19:30:00|376.28|373.98|376.55|374.25|377.04|374.74|376.27|373.97|430
1753990500000|2025-07-31 19:35:00|376.54|374.24|376.2|373.9|376.79|374.49|375.75|373.45|566
1753990800000|2025-07-31 19:40:00|376.3|374|376.75|374.45|377.2|374.9|376.05|373.75|560
1753991100000|2025-07-31 19:45:00|376.73|374.43|375.26|372.96|377.57|375.27|374.81|372.51|518
1753991400000|2025-07-31 19:50:00|375.25|372.95|376.27|373.97|376.9|374.6|375.2|372.9|617
1753991700000|2025-07-31 19:55:00|376.25|373.95|376|373.7|376.4|374.1|375.47|373.17|546
1753992000000|2025-07-31 20:00:00|376.05|373.75|374.6|372.3|376.4|374.1|374.1|371.8|451
1753992300000|2025-07-31 20:05:00|374.55|372.25|373.8|371.5|374.7|372.4|372.93|370.63|654
1753992600000|2025-07-31 20:10:00|373.75|371.45|374.8|372.5|375.6|373.3|373.08|370.78|596
1753992900000|2025-07-31 20:15:00|374.81|372.51|376.9|374.6|376.99|374.69|374.25|371.95|542
1753993200000|2025-07-31 20:20:00|376.85|374.55|375.55|373.25|376.9|374.6|375.25|372.95|579
1753993500000|2025-07-31 20:25:00|375.54|373.24|375.4|373.1|375.75|373.45|374.3|372|514
1753993800000|2025-07-31 20:30:00|375.55|373.25|374.8|372.5|376.49|374.19|374|371.7|644
1753994100000|2025-07-31 20:35:00|374.77|372.47|375.2|372.9|375.3|373|374.2|371.9|467
1753994400000|2025-07-31 20:40:00|375.19|372.89|375.25|372.95|375.6|373.3|374.8|372.5|345
1753994700000|2025-07-31 20:45:00|375.2|372.9|375.2|372.9|375.9|373.6|374.8|372.5|307
1753995000000|2025-07-31 20:50:00|375.18|372.88|374.4|372.1|375.4|373.1|373.8|371.5|305
1753995300000|2025-07-31 20:55:00|374.3|372|374.91|372.61|375.3|373|374.3|372|259
1753995600000|2025-07-31 21:00:00|374.9|372.6|375.39|373.09|375.39|373.09|374.37|372.07|455
1753995900000|2025-07-31 21:05:00|375.36|373.06|375.23|372.93|376.44|374.14|374.9|372.6|442
1753996200000|2025-07-31 21:10:00|375.24|372.94|374.67|372.37|375.94|373.64|374.66|372.36|372
1753996500000|2025-07-31 21:15:00|374.66|372.36|375.43|373.13|375.85|373.55|374.58|372.28|395
1753996800000|2025-07-31 21:20:00|375.46|373.16|374.55|372.25|375.85|373.55|374.38|372.08|417
1753997100000|2025-07-31 21:25:00|374.58|372.28|376.18|373.88|376.18|373.88|374.26|371.96|355
1753997400000|2025-07-31 21:30:00|376.16|373.86|376.95|374.65|377.48|375.18|375.87|373.57|390
1753997700000|2025-07-31 21:35:00|376.96|374.66|376.38|374.08|376.96|374.66|375.95|373.65|341
1753998000000|2025-07-31 21:40:00|376.4|374.1|375.43|373.13|376.61|374.31|375.43|373.13|292
1753998300000|2025-07-31 21:45:00|375.44|373.14|375.11|372.81|375.58|373.28|375.11|372.81|225
1753998600000|2025-07-31 21:50:00|375.1|372.8|372.7|370.4|375.13|372.83|369.87|367.57|518
1753998900000|2025-07-31 21:55:00|372.69|370.39|374.05|371.75|374.2|371.9|371.45|369.15|552
1753999200000|2025-07-31 22:00:00|374|371.7|372.55|370.25|374|371.7|372.1|369.8|646
1753999500000|2025-07-31 22:05:00|372.53|370.23|370.65|368.35|372.6|370.3|370.41|368.11|591
1753999800000|2025-07-31 22:10:00|370.6|368.3|371.3|369|371.6|369.3|370.15|367.85|353
1754000100000|2025-07-31 22:15:00|371.25|368.95|371.96|369.66|372.91|370.61|371.04|368.74|556
1754000400000|2025-07-31 22:20:00|371.97|369.67|371.1|368.8|372.5|370.2|371|368.7|476
1754000700000|2025-07-31 22:25:00|371.06|368.76|371.7|369.4|371.7|369.4|370.6|368.3|587
1754001000000|2025-07-31 22:30:00|371.67|369.37|370.7|368.4|371.7|369.4|370|367.7|565
1754001300000|2025-07-31 22:35:00|370.67|368.37|369.1|366.8|370.67|368.37|368.79|366.49|432
1754001600000|2025-07-31 22:40:00|369.06|366.76|370.1|367.8|370.25|367.95|368.8|366.5|459
1754001900000|2025-07-31 22:45:00|370.15|367.85|368.93|366.63|370.2|367.9|368.72|366.42|430
1754002200000|2025-07-31 22:50:00|368.99|366.69|369.8|367.5|370.6|368.3|368.98|366.68|269
1754002500000|2025-07-31 22:55:00|369.85|367.55|370.05|367.75|370.67|368.37|369.39|367.09|356
1754002800000|2025-07-31 23:00:00|370.1|367.8|371.7|369.4|372.5|370.2|369.89|367.59|430
1754003100000|2025-07-31 23:05:00|371.6|369.3|371|368.7|372.4|370.1|370.97|368.67|411
1754003400000|2025-07-31 23:10:00|370.98|368.68|372.35|370.05|372.7|370.4|370.95|368.65|371
1754003700000|2025-07-31 23:15:00|372.33|370.03|370.95|368.65|372.4|370.1|370.5|368.2|516
1754004000000|2025-07-31 23:20:00|370.94|368.64|371.3|369|372.1|369.8|370.84|368.54|365
1754004300000|2025-07-31 23:25:00|371.4|369.1|370.5|368.2|371.6|369.3|370.49|368.19|339
1754004600000|2025-07-31 23:30:00|370.48|368.18|369.55|367.25|370.5|368.2|368.3|366|596
1754004900000|2025-07-31 23:35:00|369.6|367.3|369|366.7|370.4|368.1|369|366.7|590
1754005200000|2025-07-31 23:40:00|368.99|366.69|369.45|367.15|369.7|367.4|367.9|365.6|562
1754005500000|2025-07-31 23:45:00|369.5|367.2|370.1|367.8|370.2|367.9|368.63|366.33|484
1754005800000|2025-07-31 23:50:00|370.05|367.75|369.63|367.33|370.2|367.9|368.5|366.2|355
1754006100000|2025-07-31 23:55:00|369.58|367.28|369.3|367|370.4|368.1|369.1|366.8|298
1754006400000|2025-08-01 00:00:00|369.26|366.96|369.31|367.01|369.85|367.55|369.12|366.82|395
1754006700000|2025-08-01 00:05:00|369.33|367.03|369.1|366.8|370|367.7|369.1|366.8|322
1754007000000|2025-08-01 00:10:00|369.2|366.9|365.47|363.17|369.2|366.9|365.23|362.93|641
1754007300000|2025-08-01 00:15:00|365.52|363.22|369.4|367.1|369.4|367.1|365.47|363.17|660
1754007600000|2025-08-01 00:20:00|369.37|367.07|368.7|366.4|369.9|367.6|368.49|366.19|662
1754007900000|2025-08-01 00:25:00|368.6|366.3|366.95|364.65|368.75|366.45|366|363.7|682
1754008200000|2025-08-01 00:30:00|366.89|364.59|365.25|362.95|367.35|365.05|365.25|362.95|673
1754008500000|2025-08-01 00:35:00|365.2|362.9|367.3|365|367.38|365.08|364.75|362.45|589
1754008800000|2025-08-01 00:40:00|367.4|365.1|366|363.7|367.5|365.2|365.31|363.01|712
1754009100000|2025-08-01 00:45:00|365.95|363.65|363.89|361.59|366.14|363.84|363.6|361.3|867
1754009400000|2025-08-01 00:50:00|363.8|361.5|365.19|362.89|365.24|362.94|360.04|357.74|995
1754009700000|2025-08-01 00:55:00|365.1|362.8|368.4|366.1|368.99|366.69|364.8|362.5|911
1754010000000|2025-08-01 01:00:00|368.3|366|367.85|365.55|369.83|367.53|367.45|365.15|886
1754010300000|2025-08-01 01:05:00|367.81|365.51|366.08|363.78|368.12|365.82|365|362.7|940
1754010600000|2025-08-01 01:10:00|366.03|363.73|364.23|361.93|366.46|364.16|363.85|361.55|872
1754010900000|2025-08-01 01:15:00|364.18|361.88|364.38|362.08|365.7|363.4|363.45|361.15|955
1754011200000|2025-08-01 01:20:00|364.3|362|366.75|364.45|366.92|364.62|364.3|362|887
1754011500000|2025-08-01 01:25:00|366.79|364.49|367.04|364.74|368.4|366.1|366.1|363.8|845
1754011800000|2025-08-01 01:30:00|367.05|364.75|366.4|364.1|367.4|365.1|365.38|363.08|837
1754012100000|2025-08-01 01:35:00|366.48|364.18|367.44|365.14|369.55|367.25|366.3|364|747
1754012400000|2025-08-01 01:40:00|367.4|365.1|367.75|365.45|368.3|366|367.15|364.85|738
1754012700000|2025-08-01 01:45:00|367.71|365.41|366.54|364.24|368.63|366.33|366.03|363.73|772
1754013000000|2025-08-01 01:50:00|366.55|364.25|367.86|365.56|368.7|366.4|366.1|363.8|764
1754013300000|2025-08-01 01:55:00|367.8|365.5|367.98|365.68|368.09|365.79|366.39|364.09|721
1754013600000|2025-08-01 02:00:00|367.95|365.65|367.15|364.85|368.79|366.49|367.09|364.79|780
1754013900000|2025-08-01 02:05:00|367.14|364.84|368.75|366.45|369.75|367.45|367|364.7|770
1754014200000|2025-08-01 02:10:00|368.78|366.48|371.1|368.8|371.28|368.98|368.78|366.48|718
1754014500000|2025-08-01 02:15:00|371.06|368.76|371.4|369.1|371.55|369.25|370.2|367.9|636
1754014800000|2025-08-01 02:20:00|371.45|369.15|371.73|369.43|371.88|369.58|370.5|368.2|637
1754015100000|2025-08-01 02:25:00|371.61|369.31|370.1|367.8|371.73|369.43|369.7|367.4|581
1754015400000|2025-08-01 02:30:00|369.9|367.6|370.71|368.41|370.89|368.59|369.9|367.6|699
1754015700000|2025-08-01 02:35:00|370.87|368.57|371.9|369.6|372.2|369.9|370.5|368.2|561
1754016000000|2025-08-01 02:40:00|371.85|369.55|371.3|369|372.48|370.18|371.2|368.9|590
1754016300000|2025-08-01 02:45:00|371.25|368.95|371.5|369.2|372.49|370.19|370.9|368.6|494
1754016600000|2025-08-01 02:50:00|371.4|369.1|371.55|369.25|372.1|369.8|371.3|369|528
1754016900000|2025-08-01 02:55:00|371.5|369.2|371.9|369.6|372.1|369.8|371.35|369.05|401
1754017200000|2025-08-01 03:00:00|371.85|369.55|371.25|368.95|372.3|370|370.88|368.58|516
1754017500000|2025-08-01 03:05:00|371.3|369|371.33|369.03|372.11|369.81|371.17|368.87|494
1754017800000|2025-08-01 03:10:00|371.4|369.1|371.1|368.8|371.68|369.38|371|368.7|484
1754018100000|2025-08-01 03:15:00|371.01|368.71|371.95|369.65|372.08|369.78|370.6|368.3|485
1754018400000|2025-08-01 03:20:00|372|369.7|372.65|370.35|373.5|371.2|371.8|369.5|540
1754018700000|2025-08-01 03:25:00|372.6|370.3|373.03|370.73|373.55|371.25|372.32|370.02|463
1754019000000|2025-08-01 03:30:00|373|370.7|372.15|369.85|373.1|370.8|372.04|369.74|369
1754019300000|2025-08-01 03:35:00|372.1|369.8|372.6|370.3|372.7|370.4|371.83|369.53|349
1754019600000|2025-08-01 03:40:00|372.55|370.25|372|369.7|373|370.7|371.87|369.57|230
1754019900000|2025-08-01 03:45:00|371.97|369.67|371.95|369.65|372.7|370.4|371.5|369.2|367
1754020200000|2025-08-01 03:50:00|371.9|369.6|370.5|368.2|372|369.7|370.29|367.99|279
1754020500000|2025-08-01 03:55:00|370.45|368.15|370.42|368.12|370.5|368.2|369.9|367.6|154
1754020800000|2025-08-01 04:00:00|370.36|368.06|369.5|367.2|370.36|368.06|369.21|366.91|344
1754021100000|2025-08-01 04:05:00|369.46|367.16|369|366.7|369.8|367.5|368.8|366.5|404
1754021400000|2025-08-01 04:10:00|369.1|366.8|369.3|367|369.9|367.6|368.1|365.8|383
1754021700000|2025-08-01 04:15:00|369.29|366.99|368.18|365.88|369.45|367.15|367.78|365.48|358
1754022000000|2025-08-01 04:20:00|368.19|365.89|367.75|365.45|368.31|366.01|367.38|365.08|318
1754022300000|2025-08-01 04:25:00|367.8|365.5|367.65|365.35|368.2|365.9|366.99|364.69|245
1754022600000|2025-08-01 04:30:00|367.57|365.27|368.68|366.38|368.69|366.39|366.88|364.58|349
1754022900000|2025-08-01 04:35:00|368.64|366.34|367.58|365.28|368.83|366.53|367.54|365.24|365
1754023200000|2025-08-01 04:40:00|367.68|365.38|368|365.7|368.2|365.9|367.51|365.21|240
1754023500000|2025-08-01 04:45:00|367.95|365.65|367.68|365.38|368.2|365.9|367.07|364.77|296
1754023800000|2025-08-01 04:50:00|367.7|365.4|368.25|365.95|368.7|366.4|367.34|365.04|432
1754024100000|2025-08-01 04:55:00|368.24|365.94|367.75|365.45|368.35|366.05|367.57|365.27|414
1754024400000|2025-08-01 05:00:00|367.73|365.43|368.51|366.21|368.75|366.45|367.5|365.2|417
1754024700000|2025-08-01 05:05:00|368.55|366.25|369.8|367.5|369.8|367.5|368.2|365.9|260
1754025000000|2025-08-01 05:10:00|369.85|367.55|369.21|366.91|369.9|367.6|368.45|366.15|342
1754025300000|2025-08-01 05:15:00|369.24|366.94|366.52|364.22|369.3|367|366.19|363.89|400
1754025600000|2025-08-01 05:20:00|366.5|364.2|367|364.7|367.9|365.6|366.47|364.17|391
1754025900000|2025-08-01 05:25:00|367.02|364.72|367.55|365.25|368|365.7|367.02|364.72|312
1754026200000|2025-08-01 05:30:00|367.6|365.3|367|364.7|368|365.7|366.75|364.45|451
1754026500000|2025-08-01 05:35:00|366.99|364.69|368.2|365.9|368.2|365.9|365.62|363.32|507
1754026800000|2025-08-01 05:40:00|368.19|365.89|366.6|364.3|369.08|366.78|366.59|364.29|375
1754027100000|2025-08-01 05:45:00|366.55|364.25|365.17|362.87|366.55|364.25|364.75|362.45|404
1754027400000|2025-08-01 05:50:00|365.19|362.89|366.16|363.86|366.6|364.3|364.96|362.66|427
1754027700000|2025-08-01 05:55:00|366.2|363.9|366.3|364|366.5|364.2|365.49|363.19|466
1754028000000|2025-08-01 06:00:00|366.25|363.95|365.25|362.95|366.4|364.1|365.18|362.88|337
1754028300000|2025-08-01 06:05:00|365.28|362.98|366.2|363.9|366.8|364.5|363.85|361.55|487
1754028600000|2025-08-01 06:10:00|366.15|363.85|364.9|362.6|366.19|363.89|364.37|362.07|481
1754028900000|2025-08-01 06:15:00|364.95|362.65|364.45|362.15|365.81|363.51|364.27|361.97|498
1754029200000|2025-08-01 06:20:00|364.44|362.14|364.9|362.6|365.4|363.1|363.6|361.3|492
1754029500000|2025-08-01 06:25:00|364.91|362.61|364.07|361.77|365.55|363.25|363.72|361.42|541
1754029800000|2025-08-01 06:30:00|364.05|361.75|365.1|362.8|365.45|363.15|364.05|361.75|478
1754030100000|2025-08-01 06:35:00|365.11|362.81|364.9|362.6|365.8|363.5|364.85|362.55|372
1754030400000|2025-08-01 06:40:00|364.95|362.65|363.4|361.1|365.2|362.9|362.89|360.59|393
1754030700000|2025-08-01 06:45:00|363.39|361.09|364.45|362.15|364.8|362.5|363.1|360.8|495
1754031000000|2025-08-01 06:50:00|364.4|362.1|366.4|364.1|367.1|364.8|364.4|362.1|444
1754031300000|2025-08-01 06:55:00|366.35|364.05|366.7|364.4|366.9|364.6|365.49|363.19|344
1754031600000|2025-08-01 07:00:00|366.69|364.39|366.73|364.43|368.3|366|366.1|363.8|489
1754031900000|2025-08-01 07:05:00|366.7|364.4|366.54|364.24|368.3|366|366.5|364.2|433
1754032200000|2025-08-01 07:10:00|366.3|364|366.2|363.9|366.8|364.5|365.41|363.11|541
1754032500000|2025-08-01 07:15:00|366.25|363.95|367.6|365.3|367.7|365.4|366.25|363.95|475
1754032800000|2025-08-01 07:20:00|367.65|365.35|367.1|364.8|367.65|365.35|366.4|364.1|492
1754033100000|2025-08-01 07:25:00|367.05|364.75|365.32|363.02|367.25|364.95|365.25|362.95|467
1754033400000|2025-08-01 07:30:00|365.38|363.08|365.29|362.99|366|363.7|364.95|362.65|473
1754033700000|2025-08-01 07:35:00|365.3|363|365.7|363.4|366.1|363.8|365.19|362.89|570
1754034000000|2025-08-01 07:40:00|365.69|363.39|366.65|364.35|366.9|364.6|365.69|363.39|455
1754034300000|2025-08-01 07:45:00|366.68|364.38|366.39|364.09|366.9|364.6|365.65|363.35|601
1754034600000|2025-08-01 07:50:00|366.4|364.1|365.5|363.2|366.7|364.4|365.3|363|560
1754034900000|2025-08-01 07:55:00|365.49|363.19|366.75|364.45|367|364.7|365.49|363.19|481
1754035200000|2025-08-01 08:00:00|366.78|364.48|363.95|361.65|366.78|364.48|363.27|360.97|522
1754035500000|2025-08-01 08:05:00|364|361.7|362.2|359.9|364|361.7|358.01|355.71|847
1754035800000|2025-08-01 08:10:00|362.1|359.8|361.75|359.45|362.9|360.6|361.15|358.85|820
1754036100000|2025-08-01 08:15:00|361.73|359.43|362.53|360.23|362.89|360.59|360.2|357.9|804
1754036400000|2025-08-01 08:20:00|362.49|360.19|361.18|358.88|362.58|360.28|360.37|358.07|737
1754036700000|2025-08-01 08:25:00|361.1|358.8|361.05|358.75|361.8|359.5|360.5|358.2|789
1754037000000|2025-08-01 08:30:00|360.9|358.6|361.85|359.55|362.48|360.18|360.9|358.6|787
1754037300000|2025-08-01 08:35:00|361.83|359.53|363.4|361.1|364.15|361.85|359.6|357.3|923
1754037600000|2025-08-01 08:40:00|363.3|361|364|361.7|364.8|362.5|362.82|360.52|777
1754037900000|2025-08-01 08:45:00|363.9|361.6|364.55|362.25|365|362.7|363.76|361.46|828
1754038200000|2025-08-01 08:50:00|364.6|362.3|363.86|361.56|365.4|363.1|363.6|361.3|745
1754038500000|2025-08-01 08:55:00|363.83|361.53|362.2|359.9|363.96|361.66|362.1|359.8|673
1754038800000|2025-08-01 09:00:00|362.1|359.8|365.25|362.95|366.9|364.6|361.88|359.58|799
1754039100000|2025-08-01 09:05:00|365.1|362.8|363.6|361.3|365.25|362.95|363.51|361.21|762
1754039400000|2025-08-01 09:10:00|363.5|361.2|363.6|361.3|364.15|361.85|363.05|360.75|686
1754039700000|2025-08-01 09:15:00|363.58|361.28|364.44|362.14|365.15|362.85|363.1|360.8|698
1754040000000|2025-08-01 09:20:00|364.45|362.15|365.4|363.1|365.5|363.2|363.8|361.5|649
1754040300000|2025-08-01 09:25:00|365.43|363.13|364.45|362.15|365.5|363.2|363.9|361.6|641
1754040600000|2025-08-01 09:30:00|364.46|362.16|363.43|361.13|364.8|362.5|362.96|360.66|610
1754040900000|2025-08-01 09:35:00|363.38|361.08|364.6|362.3|364.6|362.3|363.29|360.99|528
1754041200000|2025-08-01 09:40:00|364.55|362.25|364.55|362.25|364.57|362.27|363.49|361.19|440
1754041500000|2025-08-01 09:45:00|364.5|362.2|363.4|361.1|364.5|362.2|363.2|360.9|559
1754041800000|2025-08-01 09:50:00|363.38|361.08|362.4|360.1|363.6|361.3|362.04|359.74|611
1754042100000|2025-08-01 09:55:00|362.39|360.09|362.15|359.85|363|360.7|361.9|359.6|504
1754042400000|2025-08-01 10:00:00|362.1|359.8|362.49|360.19|363.08|360.78|361.72|359.42|605
1754042700000|2025-08-01 10:05:00|362.48|360.18|362.97|360.67|363.2|360.9|362.19|359.89|510
1754043000000|2025-08-01 10:10:00|363.06|360.76|363.7|361.4|363.7|361.4|362.75|360.45|531
1754043300000|2025-08-01 10:15:00|363.65|361.35|364.1|361.8|364.15|361.85|363.19|360.89|558
1754043600000|2025-08-01 10:20:00|363.9|361.6|363.1|360.8|364.1|361.8|362.65|360.35|537
1754043900000|2025-08-01 10:25:00|363.15|360.85|363.05|360.75|363.4|361.1|362.4|360.1|572
1754044200000|2025-08-01 10:30:00|363.04|360.74|363.71|361.41|364.1|361.8|362.49|360.19|572
1754044500000|2025-08-01 10:35:00|363.76|361.46|364.5|362.2|364.5|362.2|363.51|361.21|628
1754044800000|2025-08-01 10:40:00|364.4|362.1|364.9|362.6|365.1|362.8|364.12|361.82|613
1754045100000|2025-08-01 10:45:00|364.89|362.59|363.08|360.78|365.09|362.79|362.8|360.5|687
1754045400000|2025-08-01 10:50:00|363.13|360.83|363.4|361.1|364|361.7|363|360.7|741
1754045700000|2025-08-01 10:55:00|363.38|361.08|364.06|361.76|364.2|361.9|363.3|361|655
1754046000000|2025-08-01 11:00:00|364.09|361.79|362.55|360.25|364.3|362|362.25|359.95|648
1754046300000|2025-08-01 11:05:00|362.45|360.15|363.1|360.8|363.37|361.07|362.3|360|600
1754046600000|2025-08-01 11:10:00|363.09|360.79|363.4|361.1|363.54|361.24|362.55|360.25|659
1754046900000|2025-08-01 11:15:00|363.45|361.15|362.87|360.57|364|361.7|362.39|360.09|600
1754047200000|2025-08-01 11:20:00|362.88|360.58|362.7|360.4|363.2|360.9|362.29|359.99|558
1754047500000|2025-08-01 11:25:00|362.69|360.39|362.78|360.48|363.26|360.96|362.45|360.15|510
1754047800000|2025-08-01 11:30:00|362.76|360.46|363.55|361.25|364.18|361.88|362.33|360.03|655
1754048100000|2025-08-01 11:35:00|363.51|361.21|364.68|362.38|364.69|362.39|363.09|360.79|647
1754048400000|2025-08-01 11:40:00|364.63|362.33|364.99|362.69|365.1|362.8|364.1|361.8|638
1754048700000|2025-08-01 11:45:00|365|362.7|366.06|363.76|366.4|364.1|364.87|362.57|624
1754049000000|2025-08-01 11:50:00|366|363.7|366.67|364.37|366.7|364.4|365.7|363.4|615
1754049300000|2025-08-01 11:55:00|366.64|364.34|366.31|364.01|366.7|364.4|365.7|363.4|452
1754049600000|2025-08-01 12:00:00|366.3|364|366.65|364.35|367.3|365|365.48|363.18|516
1754049900000|2025-08-01 12:05:00|366.5|364.2|367.9|365.6|368.28|365.98|366.3|364|607
1754050200000|2025-08-01 12:10:00|367.92|365.62|367.2|364.9|368.07|365.77|366.89|364.59|600
1754050500000|2025-08-01 12:15:00|367.1|364.8|366.4|364.1|367.4|365.1|366.32|364.02|608
1754050800000|2025-08-01 12:20:00|366.39|364.09|366.1|363.8|366.8|364.5|365.79|363.49|588
1754051100000|2025-08-01 12:25:00|366.06|363.76|366.56|364.26|366.56|364.26|365.19|362.89|617
1754051400000|2025-08-01 12:30:00|366.52|364.22|368.89|366.59|370.44|368.14|365.32|363.02|932
1754051700000|2025-08-01 12:35:00|368.9|366.6|367.86|365.56|369.66|367.36|367.08|364.78|781
1754052000000|2025-08-01 12:40:00|367.85|365.55|369.13|366.83|369.24|366.94|367.74|365.44|696
1754052300000|2025-08-01 12:45:00|369.11|366.81|367.59|365.29|369.11|366.81|367.59|365.29|644
1754052600000|2025-08-01 12:50:00|367.54|365.24|368.6|366.3|368.6|366.3|366.31|364.01|629
1754052900000|2025-08-01 12:55:00|368.55|366.25|367.95|365.65|368.89|366.59|367.2|364.9|691
1754053200000|2025-08-01 13:00:00|367.9|365.6|368.55|366.25|369.2|366.9|367.7|365.4|578
1754053500000|2025-08-01 13:05:00|368.5|366.2|368.65|366.35|368.85|366.55|367.9|365.6|574
1754053800000|2025-08-01 13:10:00|368.63|366.33|367.9|365.6|369.07|366.77|367.8|365.5|622
1754054100000|2025-08-01 13:15:00|367.89|365.59|367.8|365.5|368.3|366|367.55|365.25|513
1754054400000|2025-08-01 13:20:00|367.85|365.55|366.49|364.19|367.88|365.58|365.75|363.45|575
1754054700000|2025-08-01 13:25:00|366.5|364.2|365.65|363.35|366.9|364.6|365.2|362.9|515
1754055000000|2025-08-01 13:30:00|365.7|363.4|364.79|362.49|366.25|363.95|364.29|361.99|761
1754055300000|2025-08-01 13:35:00|364.8|362.5|363.91|361.61|366.19|363.89|363.89|361.59|750
1754055600000|2025-08-01 13:40:00|363.8|361.5|362.2|359.9|364.05|361.75|362.18|359.88|707
1754055900000|2025-08-01 13:45:00|362.15|359.85|358.6|356.3|362.22|359.92|358.2|355.9|873
1754056200000|2025-08-01 13:50:00|358.63|356.33|356.7|354.4|359.7|357.4|355.86|353.56|896
1754056500000|2025-08-01 13:55:00|356.6|354.3|358.05|355.75|358.45|356.15|356.36|354.06|769
1754056800000|2025-08-01 14:00:00|358|355.7|358.25|355.95|358.5|356.2|355.88|353.58|858
1754057100000|2025-08-01 14:05:00|358.3|356|362.1|359.8|362.68|360.38|358.28|355.98|788
1754057400000|2025-08-01 14:10:00|362|359.7|363.15|360.85|363.89|361.59|362|359.7|755
1754057700000|2025-08-01 14:15:00|363.1|360.8|363.53|361.23|364.36|362.06|362.77|360.47|755
1754058000000|2025-08-01 14:20:00|363.58|361.28|366.05|363.75|366.25|363.95|363.54|361.24|727
1754058300000|2025-08-01 14:25:00|366|363.7|366.95|364.65|367.47|365.17|365.3|363|729
1754058600000|2025-08-01 14:30:00|366.94|364.64|367.54|365.24|367.89|365.59|365.48|363.18|787
1754058900000|2025-08-01 14:35:00|367.52|365.22|366.55|364.25|367.84|365.54|366.5|364.2|805
1754059200000|2025-08-01 14:40:00|366.56|364.26|365.58|363.28|366.94|364.64|365.35|363.05|763
1754059500000|2025-08-01 14:45:00|365.51|363.21|366.62|364.32|367.6|365.3|365.51|363.21|769
1754059800000|2025-08-01 14:50:00|366.63|364.33|367.2|364.9|367.55|365.25|366.39|364.09|626
1754060100000|2025-08-01 14:55:00|367.17|364.87|366.63|364.33|367.7|365.4|366.23|363.93|717
1754060400000|2025-08-01 15:00:00|366.65|364.35|365.3|363|367.1|364.8|365.2|362.9|625
1754060700000|2025-08-01 15:05:00|365.29|362.99|364.4|362.1|365.4|363.1|364|361.7|699
1754061000000|2025-08-01 15:10:00|364.35|362.05|364.7|362.4|365.4|363.1|363.5|361.2|669
1754061300000|2025-08-01 15:15:00|364.64|362.34|362.61|360.31|365.4|363.1|361.37|359.07|722
1754061600000|2025-08-01 15:20:00|362.55|360.25|362.1|359.8|362.9|360.6|361.6|359.3|851
1754061900000|2025-08-01 15:25:00|362.09|359.79|363.15|360.85|364.44|362.14|362.09|359.79|742
1754062200000|2025-08-01 15:30:00|363.1|360.8|363.1|360.8|363.8|361.5|362.8|360.5|713
1754062500000|2025-08-01 15:35:00|363.09|360.79|365.5|363.2|365.74|363.44|362.47|360.17|810
1754062800000|2025-08-01 15:40:00|365.59|363.29|366.25|363.95|366.4|364.1|365.4|363.1|776
1754063100000|2025-08-01 15:45:00|366.23|363.93|365.4|363.1|366.5|364.2|364.79|362.49|763
1754063400000|2025-08-01 15:50:00|365.3|363|365.95|363.65|366.3|364|364.7|362.4|704
1754063700000|2025-08-01 15:55:00|365.93|363.63|365.4|363.1|365.95|363.65|365|362.7|665
1754064000000|2025-08-01 16:00:00|365.5|363.2|365.3|363|365.75|363.45|364.65|362.35|695
1754064300000|2025-08-01 16:05:00|365.4|363.1|367.4|365.1|367.7|365.4|364.7|362.4|665
1754064600000|2025-08-01 16:10:00|367.3|365|367.2|364.9|367.4|365.1|366.1|363.8|617
1754064900000|2025-08-01 16:15:00|367.25|364.95|367.5|365.2|367.8|365.5|366.5|364.2|563
1754065200000|2025-08-01 16:20:00|367.6|365.3|367.6|365.3|367.8|365.5|367|364.7|605
1754065500000|2025-08-01 16:25:00|367.5|365.2|367.5|365.2|368.3|366|367.3|365|604
1754065800000|2025-08-01 16:30:00|367.45|365.15|365.7|363.4|367.5|365.2|365.2|362.9|672
1754066100000|2025-08-01 16:35:00|365.6|363.3|364.65|362.35|365.95|363.65|364.53|362.23|683
1754066400000|2025-08-01 16:40:00|364.63|362.33|365.6|363.3|365.7|363.4|363.3|361|720
1754066700000|2025-08-01 16:45:00|365.7|363.4|364.28|361.98|365.9|363.6|363.49|361.19|694
1754067000000|2025-08-01 16:50:00|364.24|361.94|363.1|360.8|364.47|362.17|362.62|360.32|696
1754067300000|2025-08-01 16:55:00|363|360.7|361.75|359.45|363.55|361.25|360.87|358.57|750
1754067600000|2025-08-01 17:00:00|361.68|359.38|359.15|356.85|362.07|359.77|358.8|356.5|782
1754067900000|2025-08-01 17:05:00|359.1|356.8|360.2|357.9|361.1|358.8|358.5|356.2|819
1754068200000|2025-08-01 17:10:00|360.17|357.87|359.58|357.28|361|358.7|359.3|357|808
1754068500000|2025-08-01 17:15:00|359.5|357.2|359.97|357.67|360.7|358.4|359.4|357.1|708
1754068800000|2025-08-01 17:20:00|359.83|357.53|360.53|358.23|361.2|358.9|359.6|357.3|705
1754069100000|2025-08-01 17:25:00|360.55|358.25|360.63|358.33|360.9|358.6|359.35|357.05|700
1754069400000|2025-08-01 17:30:00|360.65|358.35|361.05|358.75|363.35|361.05|360.5|358.2|758
1754069700000|2025-08-01 17:35:00|361|358.7|359.8|357.5|361.7|359.4|358.03|355.73|735
1754070000000|2025-08-01 17:40:00|359.77|357.47|359.57|357.27|361.1|358.8|359.49|357.19|664
1754070300000|2025-08-01 17:45:00|359.51|357.21|358.9|356.6|359.9|357.6|358.76|356.46|587
1754070600000|2025-08-01 17:50:00|358.92|356.62|358.8|356.5|359.5|357.2|358|355.7|612
1754070900000|2025-08-01 17:55:00|358.75|356.45|358.95|356.65|359.1|356.8|358.1|355.8|654
1754071200000|2025-08-01 18:00:00|358.9|356.6|357.15|354.85|359.6|357.3|356.85|354.55|724
1754071500000|2025-08-01 18:05:00|357.13|354.83|358.85|356.55|359.9|357.6|357.1|354.8|790
1754071800000|2025-08-01 18:10:00|358.8|356.5|358.3|356|359.29|356.99|357.4|355.1|758
1754072100000|2025-08-01 18:15:00|358.29|355.99|356.58|354.28|358.45|356.15|355.02|352.72|909
1754072400000|2025-08-01 18:20:00|356.53|354.23|357.8|355.5|358.1|355.8|356.44|354.14|846
1754072700000|2025-08-01 18:25:00|357.7|355.4|360.37|358.07|361.85|359.55|357.68|355.38|789
1754073000000|2025-08-01 18:30:00|360.36|358.06|361.29|358.99|362.33|360.03|360.04|357.74|791
1754073300000|2025-08-01 18:35:00|361.3|359|361.66|359.36|361.99|359.69|360.48|358.18|772
1754073600000|2025-08-01 18:40:00|361.61|359.31|360.75|358.45|362.07|359.77|360.69|358.39|738
1754073900000|2025-08-01 18:45:00|360.73|358.43|361.3|359|361.3|359|359.99|357.69|727
1754074200000|2025-08-01 18:50:00|361.25|358.95|359.48|357.18|361.3|359|358.12|355.82|826
1754074500000|2025-08-01 18:55:00|359.43|357.13|359.09|356.79|360|357.7|357.7|355.4|835
1754074800000|2025-08-01 19:00:00|359.04|356.74|359.05|356.75|360.2|357.9|358.6|356.3|785
1754075100000|2025-08-01 19:05:00|359.08|356.78|360.37|358.07|360.9|358.6|358.55|356.25|784
1754075400000|2025-08-01 19:10:00|360.36|358.06|360.3|358|360.75|358.45|359.42|357.12|679
1754075700000|2025-08-01 19:15:00|360.25|357.95|361.07|358.77|361.3|359|359.93|357.63|671
1754076000000|2025-08-01 19:20:00|361.01|358.71|360.05|357.75|361.16|358.86|358.92|356.62|771
1754076300000|2025-08-01 19:25:00|360|357.7|361.03|358.73|361.7|359.4|359.74|357.44|667
1754076600000|2025-08-01 19:30:00|361.11|358.81|364.15|361.85|364.15|361.85|360.34|358.04|726
1754076900000|2025-08-01 19:35:00|364.02|361.72|362.37|360.07|364.42|362.12|361.76|359.46|824
1754077200000|2025-08-01 19:40:00|362.47|360.17|362.45|360.15|362.9|360.6|361.52|359.22|793
1754077500000|2025-08-01 19:45:00|362.4|360.1|363.3|361|364.24|361.94|362.23|359.93|704
1754077800000|2025-08-01 19:50:00|363.33|361.03|364.1|361.8|364.3|362|363.2|360.9|715
1754078100000|2025-08-01 19:55:00|364|361.7|363.65|361.35|364.1|361.8|363.3|361|708
1754078400000|2025-08-01 20:00:00|363.6|361.3|362|359.7|364.35|362.05|361.99|359.69|612
1754078700000|2025-08-01 20:05:00|361.9|359.6|360.38|358.08|362.5|360.2|358.4|356.1|701
1754079000000|2025-08-01 20:10:00|360.39|358.09|358.55|356.25|360.81|358.51|358.1|355.8|719
1754079300000|2025-08-01 20:15:00|358.5|356.2|360|357.7|360.45|358.15|356.84|354.54|749
1754079600000|2025-08-01 20:20:00|359.9|357.6|358.8|356.5|360.5|358.2|358.3|356|694
1754079900000|2025-08-01 20:25:00|358.78|356.48|359.4|357.1|359.45|357.15|358.27|355.97|661
1754080200000|2025-08-01 20:30:00|359.35|357.05|358.2|355.9|359.5|357.2|357.69|355.39|578
1754080500000|2025-08-01 20:35:00|358.15|355.85|357.3|355|359.2|356.9|357.3|355|583
1754080800000|2025-08-01 20:40:00|357.29|354.99|357.8|355.5|357.8|355.5|355.09|352.79|576
1754081100000|2025-08-01 20:45:00|357.7|355.4|359.2|356.9|359.2|356.9|356.99|354.69|542
1754081400000|2025-08-01 20:50:00|359.3|357|359.1|356.8|359.4|357.1|357.67|355.37|571
1754081700000|2025-08-01 20:55:00|359.06|356.76|361.5|359.2|361.55|359.25|358.84|356.54|480
1754118000000|2025-08-02 07:00:00|354.78|352.48|355.66|353.36|355.68|353.38|354.25|351.95|564
1754118300000|2025-08-02 07:05:00|355.65|353.35|352.85|350.55|355.67|353.37|352.83|350.53|682
1754118600000|2025-08-02 07:10:00|352.86|350.56|353.38|351.08|353.98|351.68|352.2|349.9|713
1754118900000|2025-08-02 07:15:00|353.39|351.09|355.17|352.87|355.18|352.88|353.18|350.88|574
1754119200000|2025-08-02 07:20:00|355.16|352.86|357.24|354.94|357.55|355.25|355.06|352.76|524
1754119500000|2025-08-02 07:25:00|357.25|354.95|356.86|354.56|357.43|355.13|356.37|354.07|535
1754119800000|2025-08-02 07:30:00|356.83|354.53|356.98|354.68|357.56|355.26|355.82|353.52|580
1754120100000|2025-08-02 07:35:00|356.95|354.65|358|355.7|358|355.7|356.8|354.5|560
1754120400000|2025-08-02 07:40:00|357.98|355.68|358.02|355.72|358.32|356.02|357.49|355.19|461
1754120700000|2025-08-02 07:45:00|357.98|355.68|359.03|356.73|359.13|356.83|357.98|355.68|381
1754121000000|2025-08-02 07:50:00|358.99|356.69|359.84|357.54|359.88|357.58|358.88|356.58|269
1754121300000|2025-08-02 07:55:00|359.79|357.49|359.79|357.49|360|357.7|359.15|356.85|305
1754121600000|2025-08-02 08:00:00|359.71|357.41|358.93|356.63|359.95|357.65|358.6|356.3|368
1754121900000|2025-08-02 08:05:00|358.89|356.59|359.11|356.81|359.39|357.09|358.62|356.32|388
1754122200000|2025-08-02 08:10:00|359.1|356.8|359.27|356.97|359.58|357.28|358.97|356.67|387
1754122500000|2025-08-02 08:15:00|359.25|356.95|359.85|357.55|360.01|357.71|359.14|356.84|476
1754122800000|2025-08-02 08:20:00|359.84|357.54|358.67|356.37|360.35|358.05|358.58|356.28|478
1754123100000|2025-08-02 08:25:00|358.68|356.38|357.98|355.68|358.7|356.4|357.88|355.58|374
1754123400000|2025-08-02 08:30:00|357.97|355.67|356.68|354.38|358.12|355.82|355.81|353.51|587
1754123700000|2025-08-02 08:35:00|356.59|354.29|357.11|354.81|357.83|355.53|356.29|353.99|565
1754124000000|2025-08-02 08:40:00|357.12|354.82|356.32|354.02|357.31|355.01|356.06|353.76|596
1754124300000|2025-08-02 08:45:00|356.36|354.06|356.64|354.34|357.25|354.95|355.6|353.3|581
1754124600000|2025-08-02 08:50:00|356.63|354.33|354.93|352.63|356.79|354.49|354.77|352.47|579
1754124900000|2025-08-02 08:55:00|354.94|352.64|355.29|352.99|355.63|353.33|354.79|352.49|507
1754125200000|2025-08-02 09:00:00|355.28|352.98|356.37|354.07|356.69|354.39|355.19|352.89|535
1754125500000|2025-08-02 09:05:00|356.38|354.08|355.78|353.48|356.45|354.15|355.68|353.38|563
1754125800000|2025-08-02 09:10:00|355.79|353.49|356.38|354.08|357.09|354.79|355.79|353.49|447
1754126100000|2025-08-02 09:15:00|356.39|354.09|356.3|354|357.2|354.9|355.97|353.67|427
1754126400000|2025-08-02 09:20:00|356.33|354.03|356.01|353.71|356.44|354.14|355.6|353.3|395
1754126700000|2025-08-02 09:25:00|355.99|353.69|355.72|353.42|356.3|354|355.12|352.82|506
1754127000000|2025-08-02 09:30:00|355.71|353.41|355.44|353.14|356.07|353.77|354.39|352.09|607
1754127300000|2025-08-02 09:35:00|355.43|353.13|354.93|352.63|355.87|353.57|354.61|352.31|676
1754127600000|2025-08-02 09:40:00|354.91|352.61|354.12|351.82|355|352.7|354.06|351.76|501
1754127900000|2025-08-02 09:45:00|354.11|351.81|355.06|352.76|355.34|353.04|354.08|351.78|481
1754128200000|2025-08-02 09:50:00|355.1|352.8|355.67|353.37|356.1|353.8|354.94|352.64|482
1754128500000|2025-08-02 09:55:00|355.72|353.42|355.94|353.64|356.19|353.89|355.25|352.95|455
1754128800000|2025-08-02 10:00:00|355.96|353.66|355.43|353.13|356.19|353.89|354.71|352.41|532
1754129100000|2025-08-02 10:05:00|355.38|353.08|354.73|352.43|355.86|353.56|354.68|352.38|605
1754129400000|2025-08-02 10:10:00|354.7|352.4|354.53|352.23|355.29|352.99|354.27|351.97|646
1754129700000|2025-08-02 10:15:00|354.52|352.22|353.95|351.65|354.66|352.36|353.38|351.08|612
1754130000000|2025-08-02 10:20:00|353.98|351.68|354.69|352.39|355.24|352.94|353.18|350.88|554
1754130300000|2025-08-02 10:25:00|354.68|352.38|355.08|352.78|355.84|353.54|354.68|352.38|529
1754130600000|2025-08-02 10:30:00|355.07|352.77|355.46|353.16|355.69|353.39|354.46|352.16|562
1754130900000|2025-08-02 10:35:00|355.48|353.18|352.82|350.52|355.58|353.28|352.71|350.41|590
1754131200000|2025-08-02 10:40:00|352.83|350.53|353.48|351.18|354.27|351.97|352.6|350.3|578
1754131500000|2025-08-02 10:45:00|353.47|351.17|354.11|351.81|354.4|352.1|353.38|351.08|494
1754131800000|2025-08-02 10:50:00|354.09|351.79|354.88|352.58|355.38|353.08|354.06|351.76|439
1754132100000|2025-08-02 10:55:00|354.87|352.57|355.19|352.89|355.39|353.09|354.7|352.4|482
1754132400000|2025-08-02 11:00:00|355.2|352.9|355.8|353.5|356.02|353.72|355.03|352.73|439
1754132700000|2025-08-02 11:05:00|355.83|353.53|354.38|352.08|356.05|353.75|354.38|352.08|479
1754133000000|2025-08-02 11:10:00|354.39|352.09|353.43|351.13|354.42|352.12|352.98|350.68|486
1754133300000|2025-08-02 11:15:00|353.41|351.11|355.1|352.8|355.22|352.92|353.32|351.02|475
1754133600000|2025-08-02 11:20:00|355.11|352.81|355.63|353.33|355.88|353.58|355.05|352.75|323
1754133900000|2025-08-02 11:25:00|355.64|353.34|358.37|356.07|358.6|356.3|355.38|353.08|478
1754134200000|2025-08-02 11:30:00|358.33|356.03|357.94|355.64|358.41|356.11|357.82|355.52|381
1754134500000|2025-08-02 11:35:00|357.93|355.63|357.78|355.48|358.15|355.85|357.14|354.84|443
1754134800000|2025-08-02 11:40:00|357.8|355.5|357.57|355.27|358|355.7|357.48|355.18|530
1754135100000|2025-08-02 11:45:00|357.56|355.26|357.56|355.26|358.35|356.05|357.46|355.16|363
1754135400000|2025-08-02 11:50:00|357.57|355.27|356.5|354.2|357.59|355.29|356.35|354.05|344
1754135700000|2025-08-02 11:55:00|356.49|354.19|356.45|354.15|356.8|354.5|356.1|353.8|400
1754136000000|2025-08-02 12:00:00|356.43|354.13|355.29|352.99|356.74|354.44|355.28|352.98|496
1754136300000|2025-08-02 12:05:00|355.3|353|355.85|353.55|356.1|353.8|355.19|352.89|445
1754136600000|2025-08-02 12:10:00|355.83|353.53|355.93|353.63|356.34|354.04|355.79|353.49|339
1754136900000|2025-08-02 12:15:00|355.91|353.61|356.05|353.75|356.15|353.85|355.43|353.13|439
1754137200000|2025-08-02 12:20:00|356.08|353.78|355.58|353.28|356.5|354.2|355.51|353.21|476
1754137500000|2025-08-02 12:25:00|355.59|353.29|355.96|353.66|356.3|354|355.42|353.12|405
1754137800000|2025-08-02 12:30:00|355.95|353.65|355.72|353.42|356.7|354.4|355.64|353.34|472
1754138100000|2025-08-02 12:35:00|355.75|353.45|356.35|354.05|356.79|354.49|355.75|353.45|458
1754138400000|2025-08-02 12:40:00|356.37|354.07|354.55|352.25|356.52|354.22|354.48|352.18|481
1754138700000|2025-08-02 12:45:00|354.58|352.28|355.16|352.86|355.59|353.29|354.09|351.79|562
1754139000000|2025-08-02 12:50:00|355.17|352.87|356.93|354.63|356.94|354.64|355.05|352.75|481
1754139300000|2025-08-02 12:55:00|356.91|354.61|356.75|354.45|357.28|354.98|356.66|354.36|456
1754139600000|2025-08-02 13:00:00|356.74|354.44|355.88|353.58|356.96|354.66|355.66|353.36|528
1754139900000|2025-08-02 13:05:00|355.93|353.63|355.4|353.1|356.22|353.92|354.94|352.64|569
1754140200000|2025-08-02 13:10:00|355.38|353.08|355.07|352.77|356.04|353.74|355.07|352.77|551
1754140500000|2025-08-02 13:15:00|355.08|352.78|355.47|353.17|355.73|353.43|355.05|352.75|568
1754140800000|2025-08-02 13:20:00|355.49|353.19|355.9|353.6|356.09|353.79|355.49|353.19|532
1754141100000|2025-08-02 13:25:00|355.88|353.58|355.46|353.16|356.3|354|355.41|353.11|440
1754141400000|2025-08-02 13:30:00|355.45|353.15|357.08|354.78|357.57|355.27|354.52|352.22|653
1754141700000|2025-08-02 13:35:00|357.13|354.83|356.28|353.98|357.27|354.97|356.14|353.84|631
1754142000000|2025-08-02 13:40:00|356.34|354.04|356.75|354.45|357.09|354.79|355.94|353.64|491
1754142300000|2025-08-02 13:45:00|356.74|354.44|357.34|355.04|357.89|355.59|356.6|354.3|457
1754142600000|2025-08-02 13:50:00|357.33|355.03|357.85|355.55|357.89|355.59|356.86|354.56|474
1754142900000|2025-08-02 13:55:00|357.84|355.54|357.65|355.35|358.52|356.22|357.57|355.27|466
1754143200000|2025-08-02 14:00:00|357.69|355.39|357.21|354.91|357.96|355.66|356.49|354.19|612
1754143500000|2025-08-02 14:05:00|357.23|354.93|357.09|354.79|357.99|355.69|356.98|354.68|580
1754143800000|2025-08-02 14:10:00|357.08|354.78|356.14|353.84|357.18|354.88|356.08|353.78|544
1754144100000|2025-08-02 14:15:00|356.15|353.85|355.13|352.83|356.16|353.86|354.99|352.69|632
1754144400000|2025-08-02 14:20:00|355.1|352.8|355.29|352.99|355.61|353.31|354.02|351.72|671
1754144700000|2025-08-02 14:25:00|355.3|353|355.1|352.8|355.52|353.22|354.79|352.49|629
1754145000000|2025-08-02 14:30:00|355.05|352.75|353.65|351.35|355.07|352.77|353.44|351.14|706
1754145300000|2025-08-02 14:35:00|353.64|351.34|352.69|350.39|353.68|351.38|351.86|349.56|717
1754145600000|2025-08-02 14:40:00|352.7|350.4|353.11|350.81|353.39|351.09|352.4|350.1|713
1754145900000|2025-08-02 14:45:00|353.14|350.84|352.65|350.35|354.14|351.84|352.59|350.29|580
1754146200000|2025-08-02 14:50:00|352.59|350.29|352.33|350.03|353.12|350.82|351|348.7|653
1754146500000|2025-08-02 14:55:00|352.31|350.01|352.68|350.38|353.17|350.87|351.6|349.3|522
1754146800000|2025-08-02 15:00:00|352.66|350.36|353.18|350.88|353.8|351.5|352.64|350.34|611
1754147100000|2025-08-02 15:05:00|353.22|350.92|353.95|351.65|354.25|351.95|352.77|350.47|526
1754147400000|2025-08-02 15:10:00|353.94|351.64|354.25|351.95|354.31|352.01|353.14|350.84|545
1754147700000|2025-08-02 15:15:00|354.11|351.81|354.99|352.69|356.04|353.74|354.02|351.72|476
1754148000000|2025-08-02 15:20:00|354.97|352.67|355.87|353.57|355.89|353.59|354.93|352.63|440
1754148300000|2025-08-02 15:25:00|355.83|353.53|354.66|352.36|356.06|353.76|354.59|352.29|429
1754148600000|2025-08-02 15:30:00|354.65|352.35|352.3|350|354.78|352.48|351.53|349.23|635
1754148900000|2025-08-02 15:35:00|352.32|350.02|353.18|350.88|353.54|351.24|352.26|349.96|543
1754149200000|2025-08-02 15:40:00|353.22|350.92|353.01|350.71|353.67|351.37|352.77|350.47|476
1754149500000|2025-08-02 15:45:00|353.07|350.77|351.05|348.75|353.39|351.09|351.05|348.75|591
1754149800000|2025-08-02 15:50:00|351.06|348.76|351.18|348.88|352.09|349.79|350.88|348.58|604
1754150100000|2025-08-02 15:55:00|351.15|348.85|350.81|348.51|351.43|349.13|349.8|347.5|568
1754150400000|2025-08-02 16:00:00|350.83|348.53|351.43|349.13|352|349.7|350.5|348.2|645
1754150700000|2025-08-02 16:05:00|351.44|349.14|350.86|348.56|352.57|350.27|350.26|347.96|621
1754151000000|2025-08-02 16:10:00|350.85|348.55|351.18|348.88|352.21|349.91|350.23|347.93|612
1754151300000|2025-08-02 16:15:00|351.17|348.87|350.91|348.61|351.62|349.32|349.73|347.43|700
1754151600000|2025-08-02 16:20:00|350.9|348.6|351.05|348.75|351.19|348.89|350.08|347.78|613
1754151900000|2025-08-02 16:25:00|351|348.7|350.78|348.48|351.69|349.39|350.43|348.13|576
1754152200000|2025-08-02 16:30:00|350.82|348.52|348.59|346.29|350.83|348.53|347.62|345.32|740
1754152500000|2025-08-02 16:35:00|348.58|346.28|348.94|346.64|349.16|346.86|347.67|345.37|629
1754152800000|2025-08-02 16:40:00|348.99|346.69|352.87|350.57|353.21|350.91|348.99|346.69|638
1754153100000|2025-08-02 16:45:00|352.91|350.61|351.92|349.62|353.98|351.68|351.8|349.5|624
1754153400000|2025-08-02 16:50:00|351.94|349.64|351.51|349.21|352.1|349.8|350.88|348.58|617
1754153700000|2025-08-02 16:55:00|351.48|349.18|352.16|349.86|352.17|349.87|350.59|348.29|513
1754154000000|2025-08-02 17:00:00|352.13|349.83|353.45|351.15|353.46|351.16|351.49|349.19|546
1754154300000|2025-08-02 17:05:00|353.43|351.13|354.33|352.03|354.57|352.27|353.37|351.07|541
1754154600000|2025-08-02 17:10:00|354.34|352.04|354.11|351.81|354.65|352.35|353.82|351.52|403
1754154900000|2025-08-02 17:15:00|354.14|351.84|354.54|352.24|354.54|352.24|352.79|350.49|527
1754155200000|2025-08-02 17:20:00|354.55|352.25|353.86|351.56|354.71|352.41|353.71|351.41|398
1754155500000|2025-08-02 17:25:00|353.87|351.57|354.38|352.08|354.65|352.35|353.86|351.56|468
1754155800000|2025-08-02 17:30:00|354.37|352.07|353.94|351.64|354.47|352.17|353.18|350.88|646
1754156100000|2025-08-02 17:35:00|353.93|351.63|351.97|349.67|353.93|351.63|351.96|349.66|654
1754156400000|2025-08-02 17:40:00|351.96|349.66|350.67|348.37|352.03|349.73|350.67|348.37|617
1754156700000|2025-08-02 17:45:00|350.68|348.38|348.46|346.16|350.91|348.61|348.26|345.96|724
1754157000000|2025-08-02 17:50:00|348.44|346.14|346.96|344.66|348.65|346.35|346.27|343.97|790
1754157300000|2025-08-02 17:55:00|346.88|344.58|347.65|345.35|347.91|345.61|346.88|344.58|705
1754157600000|2025-08-02 18:00:00|347.64|345.34|348.14|345.84|348.35|346.05|347.28|344.98|728
1754157900000|2025-08-02 18:05:00|348.13|345.83|347.98|345.68|349.25|346.95|346.59|344.29|783
1754158200000|2025-08-02 18:10:00|347.97|345.67|347.08|344.78|348.54|346.24|347.05|344.75|738
1754158500000|2025-08-02 18:15:00|347.03|344.73|347.46|345.16|348.24|345.94|346.43|344.13|795
1754158800000|2025-08-02 18:20:00|347.47|345.17|347.83|345.53|349.17|346.87|347.45|345.15|799
1754159100000|2025-08-02 18:25:00|347.89|345.59|345.95|343.65|348.3|346|345.04|342.74|765
1754159400000|2025-08-02 18:30:00|345.96|343.66|345.86|343.56|346.53|344.23|345.2|342.9|795
1754159700000|2025-08-02 18:35:00|345.87|343.57|346.81|344.51|347.83|345.53|345.19|342.89|733
1754160000000|2025-08-02 18:40:00|346.85|344.55|346.55|344.25|347.01|344.71|345.51|343.21|756
1754160300000|2025-08-02 18:45:00|346.54|344.24|345.3|343|346.91|344.61|344.42|342.12|786
1754160600000|2025-08-02 18:50:00|345.31|343.01|345.01|342.71|346.64|344.34|343.99|341.69|745
1754160900000|2025-08-02 18:55:00|344.98|342.68|345.74|343.44|345.99|343.69|344.43|342.13|727
1754161200000|2025-08-02 19:00:00|345.71|343.41|345.83|343.53|346.3|344|344.64|342.34|764
1754161500000|2025-08-02 19:05:00|345.8|343.5|347.01|344.71|347.42|345.12|345.8|343.5|645
1754161800000|2025-08-02 19:10:00|347.02|344.72|347.65|345.35|347.94|345.64|346.79|344.49|680
1754162100000|2025-08-02 19:15:00|347.67|345.37|349.08|346.78|349.45|347.15|347.59|345.29|702
1754162400000|2025-08-02 19:20:00|349.09|346.79|350.63|348.33|350.63|348.33|349|346.7|571
1754162700000|2025-08-02 19:25:00|350.64|348.34|351.72|349.42|351.77|349.47|349.66|347.36|519
1754163000000|2025-08-02 19:30:00|351.73|349.43|352.47|350.17|352.59|350.29|351.18|348.88|531
1754163300000|2025-08-02 19:35:00|352.5|350.2|350.6|348.3|352.53|350.23|350.28|347.98|571
1754163600000|2025-08-02 19:40:00|350.62|348.32|351.38|349.08|351.9|349.6|350.62|348.32|536
1754163900000|2025-08-02 19:45:00|351.34|349.04|348.82|346.52|351.39|349.09|348.72|346.42|588
1754164200000|2025-08-02 19:50:00|348.83|346.53|349.43|347.13|350.14|347.84|348.83|346.53|553
1754164500000|2025-08-02 19:55:00|349.44|347.14|349.23|346.93|349.73|347.43|349|346.7|507
1754164800000|2025-08-02 20:00:00|349.22|346.92|349.67|347.37|349.89|347.59|348.99|346.69|519
1754165100000|2025-08-02 20:05:00|349.63|347.33|350.07|347.77|350.07|347.77|349.07|346.77|552
1754165400000|2025-08-02 20:10:00|350.02|347.72|350.8|348.5|351.09|348.79|350.02|347.72|593
1754165700000|2025-08-02 20:15:00|350.82|348.52|350.46|348.16|352.24|349.94|350.46|348.16|580
1754166000000|2025-08-02 20:20:00|350.57|348.27|350.71|348.41|350.92|348.62|349.5|347.2|633
1754166300000|2025-08-02 20:25:00|350.7|348.4|351.52|349.22|352.13|349.83|350.69|348.39|605
1754166600000|2025-08-02 20:30:00|351.49|349.19|350.91|348.61|351.81|349.51|350.58|348.28|599
1754166900000|2025-08-02 20:35:00|350.93|348.63|350.19|347.89|351.19|348.89|350.1|347.8|546
1754167200000|2025-08-02 20:40:00|350.18|347.88|350.33|348.03|350.57|348.27|349.88|347.58|533
1754167500000|2025-08-02 20:45:00|350.32|348.02|350.16|347.86|350.72|348.42|349.69|347.39|590
1754167800000|2025-08-02 20:50:00|350.15|347.85|350.83|348.53|350.94|348.64|349.92|347.62|586
1754168100000|2025-08-02 20:55:00|350.8|348.5|351.86|349.56|351.86|349.56|350.63|348.33|475
1754168400000|2025-08-02 21:00:00|351.87|349.57|353.13|350.83|353.8|351.5|351.72|349.42|594
1754168700000|2025-08-02 21:05:00|353.14|350.84|351.91|349.61|353.17|350.87|351.09|348.79|617
1754169000000|2025-08-02 21:10:00|351.93|349.63|350.65|348.35|352|349.7|350.36|348.06|499
1754169300000|2025-08-02 21:15:00|350.66|348.36|351.11|348.81|351.65|349.35|350.39|348.09|560
1754169600000|2025-08-02 21:20:00|351.13|348.83|350.92|348.62|351.37|349.07|350.54|348.24|456
1754169900000|2025-08-02 21:25:00|350.93|348.63|350.48|348.18|351.04|348.74|350.33|348.03|349
1754170200000|2025-08-02 21:30:00|350.51|348.21|351.73|349.43|351.92|349.62|350.51|348.21|401
1754170500000|2025-08-02 21:35:00|351.74|349.44|352.81|350.51|353.04|350.74|351.74|349.44|362
1754170800000|2025-08-02 21:40:00|352.74|350.44|351.72|349.42|352.74|350.44|351.72|349.42|224
1754171100000|2025-08-02 21:45:00|351.75|349.45|352.43|350.13|352.45|350.15|351.74|349.44|106
1754171400000|2025-08-02 21:50:00|352.42|350.12|352.8|350.5|352.8|350.5|352.39|350.09|191
1754171700000|2025-08-02 21:55:00|352.79|350.49|351.9|349.6|353.4|351.1|351.83|349.53|225
1754172000000|2025-08-02 22:00:00|351.92|349.62|353.55|351.25|353.55|351.25|351.79|349.49|403
1754172300000|2025-08-02 22:05:00|353.56|351.26|352.97|350.67|353.71|351.41|352.69|350.39|345
1754172600000|2025-08-02 22:10:00|352.99|350.69|352.19|349.89|353.05|350.75|352.07|349.77|247
1754172900000|2025-08-02 22:15:00|352.18|349.88|350.93|348.63|352.21|349.91|350.29|347.99|420
1754173200000|2025-08-02 22:20:00|350.92|348.62|349.95|347.65|350.93|348.63|349.64|347.34|466
1754173500000|2025-08-02 22:25:00|349.93|347.63|350.22|347.92|350.74|348.44|349.85|347.55|437
1754173800000|2025-08-02 22:30:00|350.21|347.91|351.33|349.03|351.69|349.39|350.12|347.82|326
1754174100000|2025-08-02 22:35:00|351.35|349.05|352.42|350.12|352.44|350.14|351.05|348.75|273
1754174400000|2025-08-02 22:40:00|352.41|350.11|353.12|350.82|353.17|350.87|352.29|349.99|347
1754174700000|2025-08-02 22:45:00|353.14|350.84|353.61|351.31|353.71|351.41|352.97|350.67|334
1754175000000|2025-08-02 22:50:00|353.62|351.32|354|351.7|354.01|351.71|353.34|351.04|252
1754175300000|2025-08-02 22:55:00|353.99|351.69|353.19|350.89|353.99|351.69|353.17|350.87|300
1754175600000|2025-08-02 23:00:00|353.18|350.88|352.14|349.84|353.69|351.39|352.08|349.78|380
1754175900000|2025-08-02 23:05:00|352.13|349.83|352.14|349.84|352.76|350.46|351.88|349.58|400
1754176200000|2025-08-02 23:10:00|352.07|349.77|350.87|348.57|352.07|349.77|350.62|348.32|485
1754176500000|2025-08-02 23:15:00|350.88|348.58|350.38|348.08|351.62|349.32|350.01|347.71|612
1754176800000|2025-08-02 23:20:00|350.39|348.09|350.22|347.92|350.5|348.2|349.3|347|645
1754177100000|2025-08-02 23:25:00|350.21|347.91|348.74|346.44|350.24|347.94|348.74|346.44|505
1754177400000|2025-08-02 23:30:00|348.75|346.45|349.8|347.5|349.8|347.5|348.73|346.43|494
1754177700000|2025-08-02 23:35:00|349.78|347.48|351.85|349.55|351.96|349.66|349.69|347.39|459
1754178000000|2025-08-02 23:40:00|351.87|349.57|352.36|350.06|353.6|351.3|351.8|349.5|554
1754178300000|2025-08-02 23:45:00|352.41|350.11|352.54|350.24|353.17|350.87|352.36|350.06|535
1754178600000|2025-08-02 23:50:00|352.57|350.27|352.1|349.8|352.78|350.48|351.6|349.3|484
1754178900000|2025-08-02 23:55:00|352.08|349.78|352.02|349.72|352.09|349.79|351.6|349.3|417
1754179200000|2025-08-03 00:00:00|352.03|349.73|352.45|350.15|353.58|351.28|351.49|349.19|614
1754179500000|2025-08-03 00:05:00|352.44|350.14|352.37|350.07|352.79|350.49|351.69|349.39|506
1754179800000|2025-08-03 00:10:00|352.36|350.06|351.32|349.02|352.44|350.14|351.21|348.91|608
1754180100000|2025-08-03 00:15:00|351.34|349.04|352.08|349.78|352.54|350.24|351.17|348.87|570
1754180400000|2025-08-03 00:20:00|352.07|349.77|349.12|346.82|352.09|349.79|348.97|346.67|620
1754180700000|2025-08-03 00:25:00|349.15|346.85|349.27|346.97|349.88|347.58|348.57|346.27|637
1754181000000|2025-08-03 00:30:00|349.28|346.98|348.73|346.43|349.33|347.03|348.27|345.97|524
1754181300000|2025-08-03 00:35:00|348.77|346.47|349.61|347.31|350.19|347.89|347.07|344.77|676
1754181600000|2025-08-03 00:40:00|349.63|347.33|351.88|349.58|352.39|350.09|348.25|345.95|676
1754181900000|2025-08-03 00:45:00|351.92|349.62|352.77|350.47|352.93|350.63|351.68|349.38|638
1754182200000|2025-08-03 00:50:00|352.76|350.46|353.59|351.29|353.65|351.35|352.39|350.09|486
1754182500000|2025-08-03 00:55:00|353.58|351.28|353.82|351.52|353.95|351.65|353.4|351.1|338
1754182800000|2025-08-03 01:00:00|353.73|351.43|352.95|350.65|354.25|351.95|352.66|350.36|375
1754183100000|2025-08-03 01:05:00|352.98|350.68|353.2|350.9|354.24|351.94|352.97|350.67|392
1754183400000|2025-08-03 01:10:00|353.26|350.96|353.39|351.09|353.76|351.46|353.25|350.95|376
1754183700000|2025-08-03 01:15:00|353.37|351.07|352.38|350.08|353.64|351.34|352.38|350.08|478
1754184000000|2025-08-03 01:20:00|352.4|350.1|353.21|350.91|353.54|351.24|352.4|350.1|444
1754184300000|2025-08-03 01:25:00|353.2|350.9|354.18|351.88|354.23|351.93|353.08|350.78|428
1754184600000|2025-08-03 01:30:00|354.23|351.93|354.09|351.79|354.58|352.28|353.58|351.28|436
1754184900000|2025-08-03 01:35:00|354.1|351.8|354.23|351.93|354.45|352.15|353.84|351.54|277
1754185200000|2025-08-03 01:40:00|354.22|351.92|354.47|352.17|354.63|352.33|354.14|351.84|392
1754185500000|2025-08-03 01:45:00|354.48|352.18|353.08|350.78|354.49|352.19|353.07|350.77|470
1754185800000|2025-08-03 01:50:00|353.04|350.74|353.55|351.25|353.97|351.67|353.03|350.73|416
1754186100000|2025-08-03 01:55:00|353.56|351.26|353.97|351.67|354.32|352.02|353.36|351.06|335
1754186400000|2025-08-03 02:00:00|353.96|351.66|355.07|352.77|355.24|352.94|353.94|351.64|303
1754186700000|2025-08-03 02:05:00|355.08|352.78|355.13|352.83|355.16|352.86|354.6|352.3|362
1754187000000|2025-08-03 02:10:00|355.19|352.89|355.48|353.18|355.91|353.61|355.09|352.79|334
1754187300000|2025-08-03 02:15:00|355.49|353.19|355.55|353.25|355.76|353.46|355.34|353.04|367
1754187600000|2025-08-03 02:20:00|355.56|353.26|355.45|353.15|355.57|353.27|355.21|352.91|284
1754187900000|2025-08-03 02:25:00|355.46|353.16|355.17|352.87|355.68|353.38|355.17|352.87|337
1754188200000|2025-08-03 02:30:00|355.19|352.89|355.96|353.66|356.05|353.75|355.17|352.87|288
1754188500000|2025-08-03 02:35:00|355.95|353.65|356.09|353.79|356.2|353.9|355.9|353.6|298
1754188800000|2025-08-03 02:40:00|356.12|353.82|356.2|353.9|356.3|354|356.09|353.79|280
1754189100000|2025-08-03 02:45:00|356.22|353.92|356.29|353.99|356.44|354.14|356.12|353.82|214
1754189400000|2025-08-03 02:50:00|356.26|353.96|356.61|354.31|356.63|354.33|355.88|353.58|293
1754189700000|2025-08-03 02:55:00|356.63|354.33|356.69|354.39|356.83|354.53|356.6|354.3|324
1754190000000|2025-08-03 03:00:00|356.67|354.37|356.49|354.19|356.84|354.54|356.35|354.05|362
1754190300000|2025-08-03 03:05:00|356.48|354.18|356.6|354.3|356.6|354.3|356.17|353.87|305
1754190600000|2025-08-03 03:10:00|356.64|354.34|356.2|353.9|356.64|354.34|356.2|353.9|348
1754190900000|2025-08-03 03:15:00|356.21|353.91|356.13|353.83|356.32|354.02|356.01|353.71|332
1754191200000|2025-08-03 03:20:00|356.12|353.82|356.34|354.04|356.7|354.4|356.09|353.79|353
1754191500000|2025-08-03 03:25:00|356.37|354.07|356.06|353.76|356.37|354.07|355.75|353.45|320
1754191800000|2025-08-03 03:30:00|356.04|353.74|355.86|353.56|356.16|353.86|355.6|353.3|355
1754192100000|2025-08-03 03:35:00|355.85|353.55|356.14|353.84|356.18|353.88|355.58|353.28|349
1754192400000|2025-08-03 03:40:00|356.17|353.87|356.3|354|356.38|354.08|355.93|353.63|189
1754192700000|2025-08-03 03:45:00|356.26|353.96|356|353.7|356.27|353.97|355.75|353.45|217
1754193000000|2025-08-03 03:50:00|355.99|353.69|355.78|353.48|356.14|353.84|355.75|353.45|287
1754193300000|2025-08-03 03:55:00|355.76|353.46|355.28|352.98|355.79|353.49|355.28|352.98|223
1754193600000|2025-08-03 04:00:00|355.29|352.99|354.59|352.29|355.31|353.01|354.59|352.29|326
1754193900000|2025-08-03 04:05:00|354.6|352.3|354.88|352.58|354.9|352.6|354.17|351.87|413
1754194200000|2025-08-03 04:10:00|354.87|352.57|354.62|352.32|354.87|352.57|354.48|352.18|378
1754194500000|2025-08-03 04:15:00|354.61|352.31|355.64|353.34|355.64|353.34|354.58|352.28|340
1754194800000|2025-08-03 04:20:00|355.65|353.35|355.49|353.19|355.71|353.41|355.15|352.85|339
1754195100000|2025-08-03 04:25:00|355.45|353.15|355.3|353|355.45|353.15|354.9|352.6|331
1754195400000|2025-08-03 04:30:00|355.29|352.99|354.23|351.93|355.3|353|354.23|351.93|361
1754195700000|2025-08-03 04:35:00|354.24|351.94|354.64|352.34|354.64|352.34|354.16|351.86|309
1754196000000|2025-08-03 04:40:00|354.63|352.33|354.87|352.57|355.01|352.71|354.56|352.26|304
1754196300000|2025-08-03 04:45:00|354.86|352.56|354.88|352.58|355.02|352.72|354.82|352.52|237
1754196600000|2025-08-03 04:50:00|354.87|352.57|355.14|352.84|355.3|353|354.79|352.49|207
1754196900000|2025-08-03 04:55:00|355.17|352.87|355.72|353.42|355.84|353.54|355.14|352.84|325
1754197200000|2025-08-03 05:00:00|355.71|353.41|356.3|354|356.33|354.03|355.67|353.37|240
1754197500000|2025-08-03 05:05:00|356.31|354.01|356.15|353.85|356.66|354.36|356.09|353.79|349
1754197800000|2025-08-03 05:10:00|356.16|353.86|356.06|353.76|356.49|354.19|356.04|353.74|332
1754198100000|2025-08-03 05:15:00|356.05|353.75|356.2|353.9|356.32|354.02|355.93|353.63|307
1754198400000|2025-08-03 05:20:00|356.19|353.89|356.64|354.34|356.77|354.47|356.19|353.89|225
1754198700000|2025-08-03 05:25:00|356.66|354.36|356.81|354.51|356.96|354.66|356.64|354.34|310
1754199000000|2025-08-03 05:30:00|356.82|354.52|357.14|354.84|357.14|354.84|356.69|354.39|277
1754199300000|2025-08-03 05:35:00|357.15|354.85|356.39|354.09|357.16|354.86|356.39|354.09|279
1754199600000|2025-08-03 05:40:00|356.32|354.02|356.26|353.96|356.63|354.33|356.2|353.9|311
1754199900000|2025-08-03 05:45:00|356.29|353.99|356.4|354.1|356.44|354.14|356.13|353.83|345
1754200200000|2025-08-03 05:50:00|356.39|354.09|356.35|354.05|356.82|354.52|356.33|354.03|351
1754200500000|2025-08-03 05:55:00|356.34|354.04|356.78|354.48|356.82|354.52|356.33|354.03|239
1754200800000|2025-08-03 06:00:00|356.79|354.49|356.58|354.28|356.94|354.64|356.54|354.24|214
1754201100000|2025-08-03 06:05:00|356.57|354.27|356.37|354.07|356.73|354.43|356.32|354.02|243
1754201400000|2025-08-03 06:10:00|356.36|354.06|356.09|353.79|356.37|354.07|356.04|353.74|234
1754201700000|2025-08-03 06:15:00|356.08|353.78|356.41|354.11|356.41|354.11|355.75|353.45|248
1754202000000|2025-08-03 06:20:00|356.39|354.09|357.05|354.75|357.06|354.76|356.31|354.01|173
1754202300000|2025-08-03 06:25:00|357.04|354.74|356.92|354.62|357.18|354.88|356.88|354.58|175
1754202600000|2025-08-03 06:30:00|356.91|354.61|357.59|355.29|357.71|355.41|356.91|354.61|182
1754202900000|2025-08-03 06:35:00|357.58|355.28|357.59|355.29|357.68|355.38|357.16|354.86|378
1754203200000|2025-08-03 06:40:00|357.6|355.3|357.5|355.2|357.6|355.3|357.16|354.86|336
1754203500000|2025-08-03 06:45:00|357.51|355.21|357.76|355.46|357.98|355.68|357.51|355.21|227
1754203800000|2025-08-03 06:50:00|357.78|355.48|358.2|355.9|358.34|356.04|357.77|355.47|82
1754204100000|2025-08-03 06:55:00|358.21|355.91|358.54|356.24|358.63|356.33|358.21|355.91|149
1754204400000|2025-08-03 07:00:00|358.53|356.23|358.99|356.69|359.09|356.79|358.53|356.23|243
1754204700000|2025-08-03 07:05:00|358.97|356.67|358.81|356.51|358.97|356.67|358.59|356.29|150
1754205000000|2025-08-03 07:10:00|358.88|356.58|358.79|356.49|358.97|356.67|358.69|356.39|126
1754205300000|2025-08-03 07:15:00|358.8|356.5|358.28|355.98|358.96|356.66|358.28|355.98|250
1754205600000|2025-08-03 07:20:00|358.29|355.99|358.41|356.11|358.42|356.12|357.9|355.6|251
1754205900000|2025-08-03 07:25:00|358.4|356.1|358.8|356.5|358.98|356.68|358.4|356.1|205
1754206200000|2025-08-03 07:30:00|358.81|356.51|358.99|356.69|359.11|356.81|358.7|356.4|252
1754206500000|2025-08-03 07:35:00|358.95|356.65|359.01|356.71|359.3|357|358.78|356.48|229
1754206800000|2025-08-03 07:40:00|358.99|356.69|358.6|356.3|358.99|356.69|358.33|356.03|193
1754207100000|2025-08-03 07:45:00|358.62|356.32|358.15|355.85|358.69|356.39|358.01|355.71|260
1754207400000|2025-08-03 07:50:00|358.16|355.86|358.56|356.26|358.62|356.32|358.14|355.84|305
1754207700000|2025-08-03 07:55:00|358.55|356.25|358.82|356.52|358.83|356.53|358.48|356.18|238
1754208000000|2025-08-03 08:00:00|358.83|356.53|358.89|356.59|359.19|356.89|358.81|356.51|275
1754208300000|2025-08-03 08:05:00|358.9|356.6|359.28|356.98|359.28|356.98|358.69|356.39|297
1754208600000|2025-08-03 08:10:00|359.27|356.97|359.38|357.08|359.5|357.2|359.18|356.88|212
1754208900000|2025-08-03 08:15:00|359.37|357.07|359.19|356.89|359.38|357.08|359.1|356.8|217
1754209200000|2025-08-03 08:20:00|359.14|356.84|358.83|356.53|359.31|357.01|358.83|356.53|274
1754209500000|2025-08-03 08:25:00|358.84|356.54|358.69|356.39|359.03|356.73|358.52|356.22|328
1754209800000|2025-08-03 08:30:00|358.71|356.41|358.64|356.34|358.91|356.61|358.4|356.1|362
1754210100000|2025-08-03 08:35:00|358.67|356.37|359.11|356.81|359.12|356.82|358.52|356.22|357
1754210400000|2025-08-03 08:40:00|359.1|356.8|358.97|356.67|359.11|356.81|358.68|356.38|290
1754210700000|2025-08-03 08:45:00|358.92|356.62|358.7|356.4|358.92|356.62|358.39|356.09|367
1754211000000|2025-08-03 08:50:00|358.73|356.43|359.35|357.05|359.37|357.07|358.61|356.31|184
1754211300000|2025-08-03 08:55:00|359.34|357.04|359.41|357.11|359.53|357.23|359.19|356.89|200
1754211600000|2025-08-03 09:00:00|359.42|357.12|358.7|356.4|359.69|357.39|358.7|356.4|333
1754211900000|2025-08-03 09:05:00|358.71|356.41|358.47|356.17|358.93|356.63|358.35|356.05|306
1754212200000|2025-08-03 09:10:00|358.48|356.18|358.52|356.22|358.91|356.61|358.45|356.15|334
1754212500000|2025-08-03 09:15:00|358.53|356.23|358.62|356.32|358.77|356.47|358.3|356|299
1754212800000|2025-08-03 09:20:00|358.61|356.31|358.98|356.68|359.1|356.8|358.44|356.14|365
1754213100000|2025-08-03 09:25:00|358.97|356.67|359.26|356.96|359.26|356.96|358.97|356.67|248
1754213400000|2025-08-03 09:30:00|359.25|356.95|359.32|357.02|359.39|357.09|359.2|356.9|314
1754213700000|2025-08-03 09:35:00|359.31|357.01|359.59|357.29|359.69|357.39|359.21|356.91|131
1754214000000|2025-08-03 09:40:00|359.6|357.3|359.42|357.12|359.69|357.39|359.31|357.01|164
1754214300000|2025-08-03 09:45:00|359.43|357.13|359.75|357.45|359.75|357.45|359.38|357.08|113
1754214600000|2025-08-03 09:50:00|359.73|357.43|359.59|357.29|359.78|357.48|359.46|357.16|115
1754214900000|2025-08-03 09:55:00|359.6|357.3|359.42|357.12|359.75|357.45|359.32|357.02|100
1754215200000|2025-08-03 10:00:00|359.41|357.11|359.82|357.52|360.05|357.75|359.32|357.02|242
1754215500000|2025-08-03 10:05:00|359.83|357.53|359.93|357.63|359.97|357.67|359.73|357.43|327
1754215800000|2025-08-03 10:10:00|359.94|357.64|360.17|357.87|360.18|357.88|359.9|357.6|295
1754216100000|2025-08-03 10:15:00|360.18|357.88|359.93|357.63|360.18|357.88|359.73|357.43|431
1754216400000|2025-08-03 10:20:00|359.92|357.62|359.82|357.52|360.06|357.76|359.69|357.39|331
1754216700000|2025-08-03 10:25:00|359.81|357.51|359.89|357.59|360.01|357.71|359.79|357.49|401
1754217000000|2025-08-03 10:30:00|359.88|357.58|360.06|357.76|360.06|357.76|359.5|357.2|337
1754217300000|2025-08-03 10:35:00|360.01|357.71|360.32|358.02|360.32|358.02|359.81|357.51|338
1754217600000|2025-08-03 10:40:00|360.31|358.01|360.21|357.91|360.32|358.02|360.12|357.82|273
1754217900000|2025-08-03 10:45:00|360.23|357.93|360.71|358.41|360.71|358.41|360.17|357.87|252
1754218200000|2025-08-03 10:50:00|360.7|358.4|360.4|358.1|360.71|358.41|360.16|357.86|329
1754218500000|2025-08-03 10:55:00|360.41|358.11|360.42|358.12|360.56|358.26|360.41|358.11|73
1754218800000|2025-08-03 11:00:00|360.41|358.11|360.63|358.33|360.64|358.34|360.41|358.11|249
1754219100000|2025-08-03 11:05:00|360.65|358.35|361.19|358.89|361.19|358.89|360.54|358.24|136
1754219400000|2025-08-03 11:10:00|361.18|358.88|362.85|360.55|362.85|360.55|361.18|358.88|222
1754219700000|2025-08-03 11:15:00|362.84|360.54|362.34|360.04|362.84|360.54|361.95|359.65|389
1754220000000|2025-08-03 11:20:00|362.33|360.03|362.36|360.06|362.74|360.44|362.23|359.93|191
1754220300000|2025-08-03 11:25:00|362.38|360.08|361.53|359.23|362.38|360.08|361.51|359.21|333
1754220600000|2025-08-03 11:30:00|361.51|359.21|361.62|359.32|361.63|359.33|360.83|358.53|353
1754220900000|2025-08-03 11:35:00|361.61|359.31|361.33|359.03|361.81|359.51|361.11|358.81|285
1754221200000|2025-08-03 11:40:00|361.32|359.02|361.68|359.38|361.82|359.52|361.09|358.79|365
1754221500000|2025-08-03 11:45:00|361.67|359.37|362.6|360.3|362.74|360.44|361.56|359.26|329
1754221800000|2025-08-03 11:50:00|362.64|360.34|362.22|359.92|362.64|360.34|362.07|359.77|439
1754222100000|2025-08-03 11:55:00|362.27|359.97|361.74|359.44|362.36|360.06|361.73|359.43|354
1754222400000|2025-08-03 12:00:00|361.75|359.45|361.82|359.52|362.04|359.74|361.62|359.32|403
1754222700000|2025-08-03 12:05:00|361.86|359.56|361.48|359.18|362.23|359.93|361.48|359.18|343
1754223000000|2025-08-03 12:10:00|361.47|359.17|360.63|358.33|361.47|359.17|360.17|357.87|373
1754223300000|2025-08-03 12:15:00|360.62|358.32|360.64|358.34|360.81|358.51|360.23|357.93|409
1754223600000|2025-08-03 12:20:00|360.62|358.32|360.79|358.49|360.94|358.64|360.48|358.18|439
1754223900000|2025-08-03 12:25:00|360.8|358.5|361.24|358.94|361.42|359.12|360.76|358.46|178
1754224200000|2025-08-03 12:30:00|361.23|358.93|361.16|358.86|361.75|359.45|361.07|358.77|421
1754224500000|2025-08-03 12:35:00|361.17|358.87|361.29|358.99|361.55|359.25|361.07|358.77|393
1754224800000|2025-08-03 12:40:00|361.23|358.93|362.22|359.92|362.34|360.04|361.12|358.82|346
1754225100000|2025-08-03 12:45:00|362.23|359.93|362.15|359.85|362.58|360.28|361.68|359.38|426
1754225400000|2025-08-03 12:50:00|362.14|359.84|362.62|360.32|362.87|360.57|362.11|359.81|297
1754225700000|2025-08-03 12:55:00|362.61|360.31|362.18|359.88|362.62|360.32|361.98|359.68|433
1754226000000|2025-08-03 13:00:00|362.17|359.87|362.54|360.24|362.61|360.31|361.56|359.26|474
1754226300000|2025-08-03 13:05:00|362.53|360.23|361.96|359.66|362.63|360.33|361.87|359.57|467
1754226600000|2025-08-03 13:10:00|361.92|359.62|362.13|359.83|362.17|359.87|361.77|359.47|445
1754226900000|2025-08-03 13:15:00|362.14|359.84|361.42|359.12|362.19|359.89|361.14|358.84|416
1754227200000|2025-08-03 13:20:00|361.43|359.13|361.12|358.82|361.71|359.41|360.95|358.65|456
1754227500000|2025-08-03 13:25:00|361.15|358.85|361.33|359.03|361.34|359.04|361.02|358.72|276
1754227800000|2025-08-03 13:30:00|361.32|359.02|361.53|359.23|361.61|359.31|361.22|358.92|309
1754228100000|2025-08-03 13:35:00|361.52|359.22|361.63|359.33|361.68|359.38|361.13|358.83|294
1754228400000|2025-08-03 13:40:00|361.62|359.32|360.53|358.23|361.69|359.39|360.52|358.22|270
1754228700000|2025-08-03 13:45:00|360.52|358.22|359.93|357.63|361.03|358.73|359.93|357.63|382
1754229000000|2025-08-03 13:50:00|359.99|357.69|360.59|358.29|360.63|358.33|359.84|357.54|451
1754229300000|2025-08-03 13:55:00|360.6|358.3|360.92|358.62|361.04|358.74|360.53|358.23|271
1754229600000|2025-08-03 14:00:00|360.93|358.63|360.8|358.5|361.13|358.83|360.53|358.23|447
1754229900000|2025-08-03 14:05:00|360.78|358.48|361.08|358.78|361.4|359.1|360.78|358.48|429
1754230200000|2025-08-03 14:10:00|361.01|358.71|359.81|357.51|361.25|358.95|359.31|357.01|445
1754230500000|2025-08-03 14:15:00|359.82|357.52|358.54|356.24|360.03|357.73|357.96|355.66|572
1754230800000|2025-08-03 14:20:00|358.57|356.27|358.72|356.42|358.75|356.45|358.05|355.75|537
1754231100000|2025-08-03 14:25:00|358.64|356.34|358.55|356.25|358.91|356.61|358.18|355.88|574
1754231400000|2025-08-03 14:30:00|358.59|356.29|358.52|356.22|358.82|356.52|358.14|355.84|487
1754231700000|2025-08-03 14:35:00|358.53|356.23|359.42|357.12|359.43|357.13|358.51|356.21|442
1754232000000|2025-08-03 14:40:00|359.43|357.13|359.69|357.39|359.82|357.52|358.92|356.62|339
1754232300000|2025-08-03 14:45:00|359.66|357.36|359.32|357.02|359.69|357.39|358.81|356.51|438
1754232600000|2025-08-03 14:50:00|359.33|357.03|359.32|357.02|359.62|357.32|358.91|356.61|298
1754232900000|2025-08-03 14:55:00|359.33|357.03|359.59|357.29|359.72|357.42|359.22|356.92|333
1754233200000|2025-08-03 15:00:00|359.58|357.28|359.23|356.93|359.62|357.32|358.62|356.32|513
1754233500000|2025-08-03 15:05:00|359.24|356.94|359|356.7|359.24|356.94|358.54|356.24|510
1754233800000|2025-08-03 15:10:00|358.99|356.69|359.32|357.02|359.43|357.13|358.79|356.49|468
1754234100000|2025-08-03 15:15:00|359.33|357.03|360.3|358|360.54|358.24|359.33|357.03|393
1754234400000|2025-08-03 15:20:00|360.32|358.02|359.79|357.49|360.74|358.44|359.62|357.32|412
1754234700000|2025-08-03 15:25:00|359.78|357.48|360.43|358.13|360.52|358.22|359.78|357.48|316
1754235000000|2025-08-03 15:30:00|360.42|358.12|359.53|357.23|360.8|358.5|359.18|356.88|433
1754235300000|2025-08-03 15:35:00|359.52|357.22|360.15|357.85|360.15|357.85|359.43|357.13|457
1754235600000|2025-08-03 15:40:00|360.14|357.84|360.24|357.94|361.03|358.73|359.94|357.64|410
1754235900000|2025-08-03 15:45:00|360.27|357.97|359.82|357.52|360.55|358.25|359.55|357.25|377
1754236200000|2025-08-03 15:50:00|359.84|357.54|360.01|357.71|360.04|357.74|359.52|357.22|401
1754236500000|2025-08-03 15:55:00|359.97|357.67|360.19|357.89|360.2|357.9|359.64|357.34|255
1754236800000|2025-08-03 16:00:00|360.2|357.9|359.77|357.47|360.2|357.9|359.51|357.21|357
1754237100000|2025-08-03 16:05:00|359.76|357.46|359.32|357.02|359.77|357.47|359.23|356.93|305
1754237400000|2025-08-03 16:10:00|359.33|357.03|358.74|356.44|359.39|357.09|358.65|356.35|302
1754237700000|2025-08-03 16:15:00|358.73|356.43|359|356.7|359.03|356.73|358.62|356.32|253
1754238000000|2025-08-03 16:20:00|359.01|356.71|359.23|356.93|359.33|357.03|358.82|356.52|378
1754238300000|2025-08-03 16:25:00|359.24|356.94|359.28|356.98|359.33|357.03|358.8|356.5|361
1754238600000|2025-08-03 16:30:00|359.21|356.91|359.9|357.6|360.13|357.83|359.12|356.82|353
1754238900000|2025-08-03 16:35:00|359.89|357.59|360.12|357.82|360.42|358.12|359.88|357.58|364
1754239200000|2025-08-03 16:40:00|360.13|357.83|360.01|357.71|360.13|357.83|359.58|357.28|326
1754239500000|2025-08-03 16:45:00|360.02|357.72|360.33|358.03|360.39|358.09|360|357.7|320
1754239800000|2025-08-03 16:50:00|360.34|358.04|360.65|358.35|361.13|358.83|360.33|358.03|322
1754240100000|2025-08-03 16:55:00|360.64|358.34|360.93|358.63|361.1|358.8|360.54|358.24|305
1754240400000|2025-08-03 17:00:00|360.92|358.62|360.42|358.12|361.26|358.96|360.21|357.91|353
1754240700000|2025-08-03 17:05:00|360.43|358.13|361.07|358.77|361.17|358.87|360.42|358.12|347
1754241000000|2025-08-03 17:10:00|361.12|358.82|361.13|358.83|361.58|359.28|360.93|358.63|350
1754241300000|2025-08-03 17:15:00|361.14|358.84|359.81|357.51|361.14|358.84|359.43|357.13|369
1754241600000|2025-08-03 17:20:00|359.82|357.52|359.67|357.37|360.06|357.76|359.35|357.05|325
1754241900000|2025-08-03 17:25:00|359.65|357.35|359.79|357.49|360.23|357.93|359.64|357.34|272
1754242200000|2025-08-03 17:30:00|359.8|357.5|360.42|358.12|360.72|358.42|359.66|357.36|369
1754242500000|2025-08-03 17:35:00|360.48|358.18|360.5|358.2|360.62|358.32|360.12|357.82|241
1754242800000|2025-08-03 17:40:00|360.53|358.23|359.62|357.32|360.54|358.24|359.58|357.28|325
1754243100000|2025-08-03 17:45:00|359.61|357.31|359.84|357.54|360.05|357.75|359.43|357.13|322
1754243400000|2025-08-03 17:50:00|359.9|357.6|360.52|358.22|360.57|358.27|359.9|357.6|235
1754243700000|2025-08-03 17:55:00|360.51|358.21|360.77|358.47|360.77|358.47|360.49|358.19|258
1754244000000|2025-08-03 18:00:00|360.81|358.51|360.62|358.32|360.95|358.65|360.14|357.84|262
1754244300000|2025-08-03 18:05:00|360.6|358.3|360.53|358.23|360.72|358.42|360.03|357.73|372
1754244600000|2025-08-03 18:10:00|360.51|358.21|360.43|358.13|360.64|358.34|360.36|358.06|262
1754244900000|2025-08-03 18:15:00|360.44|358.14|360.04|357.74|360.45|358.15|359.82|357.52|365
1754245200000|2025-08-03 18:20:00|360.03|357.73|360.51|358.21|360.57|358.27|360|357.7|287
1754245500000|2025-08-03 18:25:00|360.52|358.22|360.94|358.64|361.44|359.14|360.43|358.13|381
1754245800000|2025-08-03 18:30:00|360.95|358.65|360.31|358.01|361.12|358.82|360.31|358.01|381
1754246100000|2025-08-03 18:35:00|360.33|358.03|360.13|357.83|360.34|358.04|359.92|357.62|381
1754246400000|2025-08-03 18:40:00|360.12|357.82|360.45|358.15|360.7|358.4|360.09|357.79|357
1754246700000|2025-08-03 18:45:00|360.46|358.16|361.22|358.92|361.27|358.97|360.42|358.12|322
1754247000000|2025-08-03 18:50:00|361.21|358.91|361.09|358.79|361.34|359.04|361.04|358.74|352
1754247300000|2025-08-03 18:55:00|361.07|358.77|361.36|359.06|361.37|359.07|360.95|358.65|293
1754247600000|2025-08-03 19:00:00|361.35|359.05|360.82|358.52|361.56|359.26|360.63|358.33|326
1754247900000|2025-08-03 19:05:00|360.84|358.54|360.48|358.18|360.93|358.63|360.32|358.02|271
1754248200000|2025-08-03 19:10:00|360.51|358.21|361|358.7|361.02|358.72|360.48|358.18|287
1754248500000|2025-08-03 19:15:00|361.01|358.71|361.28|358.98|361.35|359.05|361|358.7|235
1754248800000|2025-08-03 19:20:00|361.31|359.01|362.48|360.18|362.49|360.19|361.3|359|329
1754249100000|2025-08-03 19:25:00|362.49|360.19|362.38|360.08|362.52|360.22|362.22|359.92|349
1754249400000|2025-08-03 19:30:00|362.39|360.09|362.5|360.2|362.65|360.35|362.27|359.97|388
1754249700000|2025-08-03 19:35:00|362.49|360.19|362.62|360.32|362.75|360.45|362.46|360.16|409
1754250000000|2025-08-03 19:40:00|362.63|360.33|361.44|359.14|362.66|360.36|361.41|359.11|299
1754250300000|2025-08-03 19:45:00|361.43|359.13|361.36|359.06|361.64|359.34|361.07|358.77|285
1754250600000|2025-08-03 19:50:00|361.34|359.04|364.11|355.81|364.53|359.06|361.08|355.8|256
1754250900000|2025-08-03 19:55:00|364.13|355.83|364.06|355.76|364.13|355.83|363.9|355.6|80
1754251200000|2025-08-03 20:00:00|364.08|355.78|363.31|355.01|364.08|355.78|363.19|354.89|415
1754251500000|2025-08-03 20:05:00|363.32|355.02|363.49|355.19|363.67|355.37|363.24|354.94|226
1754251800000|2025-08-03 20:10:00|363.48|355.18|363.44|355.14|363.55|355.25|363.24|354.94|240
1754252100000|2025-08-03 20:15:00|363.45|355.15|363.35|355.05|363.56|355.26|363.34|355.04|220
1754252400000|2025-08-03 20:20:00|363.27|354.97|363.46|355.16|363.46|355.16|363.09|354.79|341
1754252700000|2025-08-03 20:25:00|363.45|355.15|363.63|355.33|363.74|355.44|363.4|355.1|325
1754253000000|2025-08-03 20:30:00|363.6|355.3|363.78|355.48|364.07|355.77|363.16|354.86|287
1754253300000|2025-08-03 20:35:00|363.87|355.57|364.16|355.86|364.28|355.98|363.67|355.37|275
1754253600000|2025-08-03 20:40:00|364.15|355.85|364.53|356.23|364.68|356.38|364.14|355.84|306
1754253900000|2025-08-03 20:45:00|364.51|356.21|365.1|356.8|365.11|356.81|364.48|356.18|276
1754254200000|2025-08-03 20:50:00|365.09|356.79|364.46|356.16|365.09|356.79|364.37|356.07|242
1754254500000|2025-08-03 20:55:00|364.45|356.15|364.7|356.4|364.96|356.66|364.45|356.15|387
1754254800000|2025-08-03 21:00:00|364.71|356.41|364.38|356.08|364.72|356.42|364.38|356.08|229
1754255100000|2025-08-03 21:05:00|364.37|356.07|364.64|356.34|364.65|356.35|364.37|356.07|146
1754255400000|2025-08-03 21:10:00|364.65|356.35|365.62|357.32|365.66|357.36|364.6|356.3|315
1754255700000|2025-08-03 21:15:00|365.58|357.28|365.1|356.8|365.72|357.42|364.94|356.64|238
1754256000000|2025-08-03 21:20:00|365.09|356.79|362.75|360.45|365.31|360.52|362.3|356.79|199
1754256300000|2025-08-03 21:25:00|362.74|360.44|362.86|360.56|363.08|360.78|362.74|360.44|156
1754256600000|2025-08-03 21:30:00|362.87|360.57|362.77|360.47|363.09|360.79|362.33|360.03|166
1754256900000|2025-08-03 21:35:00|362.76|360.46|362.61|360.31|362.98|360.68|362.52|360.22|126
1754257200000|2025-08-03 21:40:00|362.77|360.47|362.46|360.16|363.19|360.89|362.43|360.13|151
1754257500000|2025-08-03 21:45:00|362.35|360.05|362.38|360.08|362.39|360.09|362.29|359.99|19
1754257800000|2025-08-03 21:50:00|362.39|360.09|362.7|360.4|362.7|360.4|362.39|360.09|25
1754258100000|2025-08-03 21:55:00|362.71|360.41|362.98|360.68|362.98|360.68|362.68|360.38|20
1754258400000|2025-08-03 22:00:00|362.99|360.69|362.52|360.22|363.85|361.55|362.4|360.1|514
1754258700000|2025-08-03 22:05:00|362.53|360.23|361.52|359.22|362.68|360.38|361.4|359.1|453
1754259000000|2025-08-03 22:10:00|361.55|359.25|361.35|359.05|362|359.7|361.3|359|476
1754259300000|2025-08-03 22:15:00|361.31|359.01|361.27|358.97|361.51|359.21|360.61|358.31|460
1754259600000|2025-08-03 22:20:00|361.25|358.95|360.86|358.56|361.27|358.97|360.7|358.4|385
1754259900000|2025-08-03 22:25:00|360.84|358.54|361.34|359.04|361.34|359.04|360.7|358.4|245
1754260200000|2025-08-03 22:30:00|361.31|359.01|361.92|359.62|361.98|359.68|360.9|358.6|283
1754260500000|2025-08-03 22:35:00|361.95|359.65|361.66|359.36|362|359.7|361.5|359.2|307
1754260800000|2025-08-03 22:40:00|361.67|359.37|361.9|359.6|362|359.7|361.3|359|168
1754261100000|2025-08-03 22:45:00|361.85|359.55|362.16|359.86|362.3|360|361.6|359.3|376
1754261400000|2025-08-03 22:50:00|362.15|359.85|362.4|360.1|362.4|360.1|362|359.7|118
1754261700000|2025-08-03 22:55:00|362.35|360.05|362.1|359.8|362.37|360.07|362|359.7|229
1754262000000|2025-08-03 23:00:00|362.2|359.9|362.64|360.34|362.7|360.4|361.7|359.4|398
1754262300000|2025-08-03 23:05:00|362.63|360.33|363.05|360.75|363.15|360.85|362.2|359.9|357
1754262600000|2025-08-03 23:10:00|363.04|360.74|363.02|360.72|363.15|360.85|362.6|360.3|429
1754262900000|2025-08-03 23:15:00|363.03|360.73|363.65|361.35|363.75|361.45|362.4|360.1|455
1754263200000|2025-08-03 23:20:00|363.6|361.3|362.97|360.67|363.65|361.35|362.25|359.95|540
1754263500000|2025-08-03 23:25:00|362.98|360.68|362.38|360.08|362.98|360.68|362.3|360|473
1754263800000|2025-08-03 23:30:00|362.37|360.07|362.11|359.81|362.64|360.34|361.9|359.6|498
1754264100000|2025-08-03 23:35:00|362.06|359.76|361.87|359.57|362.28|359.98|361.6|359.3|419
1754264400000|2025-08-03 23:40:00|361.76|359.46|361.8|359.5|362.22|359.92|361.3|359|392
1754264700000|2025-08-03 23:45:00|361.77|359.47|361.69|359.39|361.84|359.54|361.5|359.2|337
1754265000000|2025-08-03 23:50:00|361.67|359.37|361.58|359.28|361.74|359.44|361.34|359.04|217
1754265300000|2025-08-03 23:55:00|361.46|359.16|361.54|359.24|361.74|359.44|361.4|359.1|235
1754265600000|2025-08-04 00:00:00|361.45|359.15|361.41|359.11|361.74|359.44|361|358.7|339
1754265900000|2025-08-04 00:05:00|361.4|359.1|361.32|359.02|361.59|359.29|361.2|358.9|433
1754266200000|2025-08-04 00:10:00|361.2|358.9|361.7|359.4|361.74|359.44|361.2|358.9|323
1754266500000|2025-08-04 00:15:00|361.74|359.44|362.6|360.3|362.6|360.3|361.5|359.2|419
1754266800000|2025-08-04 00:20:00|362.64|360.34|363.51|361.21|363.6|361.3|362.64|360.34|346
1754267100000|2025-08-04 00:25:00|363.52|361.22|363.36|361.06|363.65|361.35|362.7|360.4|532
1754267400000|2025-08-04 00:30:00|363.33|361.03|363.49|361.19|363.57|361.27|362.8|360.5|510
1754267700000|2025-08-04 00:35:00|363.57|361.27|364.62|362.32|364.66|362.36|363.5|361.2|450
1754268000000|2025-08-04 00:40:00|364.66|362.36|365.2|362.9|365.3|363|364.4|362.1|372
1754268300000|2025-08-04 00:45:00|365.15|362.85|366.75|364.45|366.95|364.65|365|362.7|592
1754268600000|2025-08-04 00:50:00|366.6|364.3|366.98|364.68|367.19|364.89|366.5|364.2|618
1754268900000|2025-08-04 00:55:00|366.95|364.65|367.33|365.03|367.38|365.08|366.8|364.5|488
1754269200000|2025-08-04 01:00:00|367.2|364.9|366.89|364.59|367.83|365.53|366.2|363.9|582
1754269500000|2025-08-04 01:05:00|366.91|364.61|366.21|363.91|367.5|365.2|366.02|363.72|687
1754269800000|2025-08-04 01:10:00|366.2|363.9|365.96|363.66|366.79|364.49|365.7|363.4|445
1754270100000|2025-08-04 01:15:00|365.95|363.65|365.25|362.95|365.95|363.65|365|362.7|586
1754270400000|2025-08-04 01:20:00|365.26|362.96|365.49|363.19|365.6|363.3|364.94|362.64|510
1754270700000|2025-08-04 01:25:00|365.41|363.11|365.4|363.1|366.16|363.86|365.16|362.86|366
1754271000000|2025-08-04 01:30:00|365.45|363.15|365.21|362.91|365.91|363.61|365.1|362.8|443
1754271300000|2025-08-04 01:35:00|365.2|362.9|364.69|362.39|365.62|363.32|364.4|362.1|567
1754271600000|2025-08-04 01:40:00|364.55|362.25|364.44|362.14|364.77|362.47|364|361.7|450
1754271900000|2025-08-04 01:45:00|364.3|362|363.85|361.55|364.53|362.23|363.6|361.3|502
1754272200000|2025-08-04 01:50:00|363.88|361.58|363.8|361.5|364.07|361.77|363.7|361.4|465
1754272500000|2025-08-04 01:55:00|363.79|361.49|363.7|361.4|363.8|361.5|363.3|361|400
1754272800000|2025-08-04 02:00:00|363.73|361.43|363.15|360.85|363.97|361.67|363|360.7|361
1754273100000|2025-08-04 02:05:00|363.13|360.83|362.61|360.31|363.34|361.04|362.46|360.16|334
1754273400000|2025-08-04 02:10:00|362.64|360.34|362.99|360.69|363.24|360.94|362.61|360.31|330
1754273700000|2025-08-04 02:15:00|362.8|360.5|363.17|360.87|363.6|361.3|362.8|360.5|426
1754274000000|2025-08-04 02:20:00|363.22|360.92|364.55|362.25|364.55|362.25|363|360.7|377
1754274300000|2025-08-04 02:25:00|364.53|362.23|364.6|362.3|364.8|362.5|364.4|362.1|409
1754274600000|2025-08-04 02:30:00|364.61|362.31|365|362.7|365.39|363.09|364.5|362.2|445
1754274900000|2025-08-04 02:35:00|364.98|362.68|364.36|362.06|365.01|362.71|364.3|362|407
1754275200000|2025-08-04 02:40:00|364.3|362|364.27|361.97|364.57|362.27|364|361.7|296
1754275500000|2025-08-04 02:45:00|364.21|361.91|365.15|362.85|365.24|362.94|364.1|361.8|235
1754275800000|2025-08-04 02:50:00|365.1|362.8|365.79|363.49|365.82|363.52|365|362.7|210
1754276100000|2025-08-04 02:55:00|365.81|363.51|365.8|363.5|365.93|363.63|365.6|363.3|229
1754276400000|2025-08-04 03:00:00|365.83|363.53|365.73|363.43|365.98|363.68|365.46|363.16|263
1754276700000|2025-08-04 03:05:00|365.64|363.34|365.12|362.82|365.77|363.47|365.12|362.82|234
1754277000000|2025-08-04 03:10:00|365.13|362.83|364.7|362.4|365.35|363.05|364.7|362.4|185
1754277300000|2025-08-04 03:15:00|364.71|362.41|364.75|362.45|364.93|362.63|364.5|362.2|186
1754277600000|2025-08-04 03:20:00|364.65|362.35|364.2|361.9|364.84|362.54|364.19|361.89|171
1754277900000|2025-08-04 03:25:00|364.19|361.89|364|361.7|364.24|361.94|363.9|361.6|218
1754278200000|2025-08-04 03:30:00|363.9|361.6|363.81|361.51|363.98|361.68|363.6|361.3|175
1754278500000|2025-08-04 03:35:00|363.73|361.43|363.71|361.41|363.81|361.51|363.3|361|174
1754278800000|2025-08-04 03:40:00|363.7|361.4|363.82|361.52|363.82|361.52|363.59|361.29|29
1754279100000|2025-08-04 03:45:00|363.8|361.5|363.71|361.41|363.82|361.52|363.6|361.3|80
1754279400000|2025-08-04 03:50:00|363.69|361.39|363.56|361.26|363.8|361.5|363.5|361.2|86
1754279700000|2025-08-04 03:55:00|363.59|361.29|363.56|361.26|363.72|361.42|363.4|361.1|73
1754280000000|2025-08-04 04:00:00|363.55|361.25|364.2|361.9|364.2|361.9|363.4|361.1|108
1754280300000|2025-08-04 04:05:00|364.1|361.8|363.81|361.51|364.3|362|363.76|361.46|97
1754280600000|2025-08-04 04:10:00|363.82|361.52|363.7|361.4|364.1|361.8|363.7|361.4|184
1754280900000|2025-08-04 04:15:00|363.73|361.43|363.04|360.74|363.73|361.43|362.9|360.6|398
1754281200000|2025-08-04 04:20:00|363|360.7|363.21|360.91|363.3|361|362.9|360.6|356
1754281500000|2025-08-04 04:25:00|363.22|360.92|363.96|361.66|364.02|361.72|363.2|360.9|201
1754281800000|2025-08-04 04:30:00|363.95|361.65|363.1|360.8|363.95|361.65|363|360.7|352
1754282100000|2025-08-04 04:35:00|363|360.7|362.53|360.23|363.16|360.86|362.4|360.1|421
1754282400000|2025-08-04 04:40:00|362.55|360.25|362.06|359.76|362.62|360.32|362|359.7|313
1754282700000|2025-08-04 04:45:00|362.03|359.73|362.65|360.35|362.65|360.35|361.94|359.64|259
1754283000000|2025-08-04 04:50:00|362.64|360.34|362.74|360.44|363.05|360.75|362.6|360.3|239
1754283300000|2025-08-04 04:55:00|362.6|360.3|362.72|360.42|362.75|360.45|362.44|360.14|167
1754283600000|2025-08-04 05:00:00|362.71|360.41|362.63|360.33|362.75|360.45|362.35|360.05|308
1754283900000|2025-08-04 05:05:00|362.64|360.34|362.44|360.14|362.64|360.34|362.2|359.9|252
1754284200000|2025-08-04 05:10:00|362.4|360.1|362.8|360.5|362.8|360.5|362.2|359.9|198
1754284500000|2025-08-04 05:15:00|362.75|360.45|362.13|359.83|362.75|360.45|362.1|359.8|245
1754284800000|2025-08-04 05:20:00|362.22|359.92|362.89|360.59|363|360.7|362.21|359.91|100
1754285100000|2025-08-04 05:25:00|362.84|360.54|362.78|360.48|362.9|360.6|362.6|360.3|219
1754285400000|2025-08-04 05:30:00|362.76|360.46|362.65|360.35|363.15|360.85|362.6|360.3|236
1754285700000|2025-08-04 05:35:00|362.7|360.4|362.75|360.45|363.08|360.78|362.1|359.8|298
1754286000000|2025-08-04 05:40:00|362.7|360.4|362.3|360|362.75|360.45|362|359.7|244
1754286300000|2025-08-04 05:45:00|362.31|360.01|362.2|359.9|362.52|360.22|361.9|359.6|280
1754286600000|2025-08-04 05:50:00|362.26|359.96|363.26|360.96|363.42|361.12|362.26|359.96|297
1754286900000|2025-08-04 05:55:00|363.27|360.97|363.64|361.34|363.99|361.69|363.26|360.96|304
1754287200000|2025-08-04 06:00:00|363.62|361.32|363.35|361.05|363.7|361.4|363.1|360.8|374
1754287500000|2025-08-04 06:05:00|363.25|360.95|363.85|361.55|363.9|361.6|363.25|360.95|266
1754287800000|2025-08-04 06:10:00|363.83|361.53|363.05|360.75|363.87|361.57|363|360.7|243
1754288100000|2025-08-04 06:15:00|363.07|360.77|362.85|360.55|363.07|360.77|362|359.7|319
1754288400000|2025-08-04 06:20:00|362.8|360.5|362.87|360.57|363.48|361.18|362.8|360.5|216
1754288700000|2025-08-04 06:25:00|362.88|360.58|363.3|361|363.48|361.18|362.6|360.3|411
1754289000000|2025-08-04 06:30:00|363.32|361.02|363.4|361.1|363.42|361.12|363|360.7|310
1754289300000|2025-08-04 06:35:00|363.35|361.05|363.39|361.09|363.7|361.4|363.06|360.76|293
1754289600000|2025-08-04 06:40:00|363.34|361.04|364.22|361.92|364.7|362.4|363.33|361.03|382
1754289900000|2025-08-04 06:45:00|364.15|361.85|364.1|361.8|364.59|362.29|363.77|361.47|350
1754290200000|2025-08-04 06:50:00|364.09|361.79|365.06|362.76|365.3|363|364.02|361.72|260
1754290500000|2025-08-04 06:55:00|365.03|362.73|364.88|362.58|365.23|362.93|364.78|362.48|312
1754290800000|2025-08-04 07:00:00|364.85|362.55|364.9|362.6|365.32|363.02|364.69|362.39|344
1754291100000|2025-08-04 07:05:00|364.89|362.59|365.4|363.1|365.4|363.1|364.62|362.32|360
1754291400000|2025-08-04 07:10:00|365.39|363.09|365.48|363.18|365.7|363.4|365.3|363|217
1754291700000|2025-08-04 07:15:00|365.5|363.2|364.92|362.62|365.63|363.33|364.86|362.56|255
1754292000000|2025-08-04 07:20:00|364.97|362.67|365.39|363.09|365.39|363.09|364.92|362.62|268
1754292300000|2025-08-04 07:25:00|365.36|363.06|365.42|363.12|365.55|363.25|365.34|363.04|207
1754292600000|2025-08-04 07:30:00|365.41|363.11|365.4|363.5|365.5|363.6|364.79|362.49|260
1754292900000|2025-08-04 07:35:00|365.38|363.48|366|364.1|366.31|364.41|365.3|363.4|372
1754293200000|2025-08-04 07:40:00|365.99|364.09|365.7|363.8|366|364.1|365.66|363.76|242
1754293500000|2025-08-04 07:45:00|365.73|363.83|365.9|364|366.1|364.2|365.43|363.53|314
1754293800000|2025-08-04 07:50:00|365.92|364.02|365|363.1|366.05|364.15|364.99|363.09|284
1754294100000|2025-08-04 07:55:00|364.99|363.09|364.4|362.5|365.2|363.3|364.4|362.5|330
1754294400000|2025-08-04 08:00:00|364.45|362.55|365.29|363.39|365.5|363.6|364.2|362.3|274
1754294700000|2025-08-04 08:05:00|365.3|363.4|364.83|362.93|365.31|363.41|364.3|362.4|345
1754295000000|2025-08-04 08:10:00|364.85|362.95|364.5|362.6|365|363.1|364.41|362.51|326
1754295300000|2025-08-04 08:15:00|364.53|362.63|364.99|363.09|365|363.1|364.5|362.6|167
1754295600000|2025-08-04 08:20:00|365|363.1|364.6|362.7|365.3|363.4|364.6|362.7|99
1754295900000|2025-08-04 08:25:00|364.58|362.68|363.8|361.9|364.58|362.68|363.74|361.84|273
1754296200000|2025-08-04 08:30:00|363.85|361.95|363.4|361.5|363.95|362.05|362.75|360.85|316
1754296500000|2025-08-04 08:35:00|363.38|361.48|363.9|362|363.9|362|363.07|361.17|308
1754296800000|2025-08-04 08:40:00|363.85|361.95|363.65|361.75|364.21|362.31|363.46|361.56|221
1754297100000|2025-08-04 08:45:00|363.6|361.7|363.35|361.45|363.8|361.9|363.29|361.39|207
1754297400000|2025-08-04 08:50:00|363.3|361.4|363.4|361.5|363.6|361.7|362.8|360.9|239
1754297700000|2025-08-04 08:55:00|363.39|361.49|363.2|361.3|363.5|361.6|362.95|361.05|151
1754298000000|2025-08-04 09:00:00|363.3|361.4|363.65|361.75|363.8|361.9|363.3|361.4|224
1754298300000|2025-08-04 09:05:00|363.7|361.8|363.38|361.48|363.8|361.9|363.3|361.4|355
1754298600000|2025-08-04 09:10:00|363.32|361.42|363.4|361.5|363.6|361.7|363.2|361.3|339
1754298900000|2025-08-04 09:15:00|363.3|361.4|363.6|361.7|363.7|361.8|362.99|361.09|132
1754299200000|2025-08-04 09:20:00|363.65|361.75|364.75|362.85|364.8|362.9|363.6|361.7|162
1754299500000|2025-08-04 09:25:00|364.79|362.89|364.19|362.29|364.8|362.9|364.09|362.19|124
1754299800000|2025-08-04 09:30:00|364.21|362.31|364.3|362.4|364.7|362.8|364.1|362.2|239
1754300100000|2025-08-04 09:35:00|364.31|362.41|364.55|362.65|364.8|362.9|364.19|362.29|157
1754300400000|2025-08-04 09:40:00|364.53|362.63|364|362.1|364.6|362.7|363.99|362.09|86
1754300700000|2025-08-04 09:45:00|364.1|362.2|364|362.1|364.2|362.3|363.4|361.5|254
1754301000000|2025-08-04 09:50:00|363.95|362.05|363.9|362|364.3|362.4|363.8|361.9|209
1754301300000|2025-08-04 09:55:00|364|362.1|363.5|361.6|364.1|362.2|363.25|361.35|170
1754301600000|2025-08-04 10:00:00|363.55|361.65|363.7|361.8|363.7|361.8|362.98|361.08|151
1754301900000|2025-08-04 10:05:00|363.66|361.76|363.9|362|364.1|362.2|363.49|361.59|214
1754302200000|2025-08-04 10:10:00|363.8|361.9|364.45|362.55|364.5|362.6|363.7|361.8|214
1754302500000|2025-08-04 10:15:00|364.48|362.58|363.9|362|364.6|362.7|363.85|361.95|237
1754302800000|2025-08-04 10:20:00|363.89|361.99|364.9|363|364.9|363|363.89|361.99|168
1754303100000|2025-08-04 10:25:00|364.95|363.05|364.35|362.45|365.1|363.2|363.99|362.09|169
1754303400000|2025-08-04 10:30:00|364.4|362.5|364.1|362.2|364.6|362.7|363.74|361.84|277
1754303700000|2025-08-04 10:35:00|364.05|362.15|363.6|361.7|364.4|362.5|363.29|361.39|246
1754304000000|2025-08-04 10:40:00|363.55|361.65|363.7|361.8|363.79|361.89|363.4|361.5|359
1754304300000|2025-08-04 10:45:00|363.65|361.75|363.9|362|364.08|362.18|363.6|361.7|357
1754304600000|2025-08-04 10:50:00|363.89|361.99|364.1|362.2|364.7|362.8|363.89|361.99|345
1754304900000|2025-08-04 10:55:00|364.05|362.15|363.65|361.75|364.1|362.2|363.55|361.65|189
1754305200000|2025-08-04 11:00:00|363.69|361.79|363.4|361.5|363.7|361.8|363.02|361.12|347
1754305500000|2025-08-04 11:05:00|363.35|361.45|363.8|361.9|364|362.1|363.09|361.19|273
1754305800000|2025-08-04 11:10:00|363.9|362|363.25|361.35|363.9|362|363.2|361.3|254
1754306100000|2025-08-04 11:15:00|363.3|361.4|362.5|360.6|363.4|361.5|362.49|360.59|438
1754306400000|2025-08-04 11:20:00|362.49|360.59|362.8|360.9|362.8|360.9|362.05|360.15|225
1754306700000|2025-08-04 11:25:00|362.75|360.85|363.2|361.3|363.2|361.3|362.64|360.74|224
1754307000000|2025-08-04 11:30:00|363.18|361.28|362.9|361|363.2|361.3|362.54|360.64|113
1754307300000|2025-08-04 11:35:00|362.85|360.95|363.1|361.2|363.2|361.3|362.7|360.8|197
1754307600000|2025-08-04 11:40:00|363.15|361.25|363|361.1|363.4|361.5|362.89|360.99|131
1754307900000|2025-08-04 11:45:00|362.98|361.08|363.3|361.4|363.3|361.4|362.8|360.9|90
1754308200000|2025-08-04 11:50:00|363.4|361.5|362.9|361|363.5|361.6|362.85|360.95|128
1754308500000|2025-08-04 11:55:00|362.95|361.05|363|361.1|363.2|361.3|362.78|360.88|176
1754308800000|2025-08-04 12:00:00|363.1|361.2|362.6|360.7|363.5|361.6|362.4|360.5|269
1754309100000|2025-08-04 12:05:00|362.7|360.8|363.1|361.2|363.2|361.3|362.4|360.5|228
1754309400000|2025-08-04 12:10:00|363.15|361.25|363.8|361.9|364.1|362.2|363.1|361.2|275
1754309700000|2025-08-04 12:15:00|363.84|361.94|364.1|362.2|364.25|362.35|363.59|361.69|301
1754310000000|2025-08-04 12:20:00|364.09|362.19|363.52|361.62|364.3|362.4|363.52|361.62|359
1754310300000|2025-08-04 12:25:00|363.59|361.69|363.5|361.6|363.7|361.8|362.9|361|465
1754310600000|2025-08-04 12:30:00|363.45|361.55|363.2|361.3|363.6|361.7|362.8|360.9|322
1754310900000|2025-08-04 12:35:00|363.21|361.31|363.7|361.8|363.89|361.99|363.21|361.31|169
1754311200000|2025-08-04 12:40:00|363.69|361.79|363.4|361.5|364.17|362.27|363.39|361.49|169
1754311500000|2025-08-04 12:45:00|363.35|361.45|363.46|361.56|363.7|361.8|363.05|361.15|148
1754311800000|2025-08-04 12:50:00|363.44|361.54|364|362.1|364.3|362.4|363.41|361.51|232
1754312100000|2025-08-04 12:55:00|363.96|362.06|364.5|362.6|364.65|362.75|363.82|361.92|202
1754312400000|2025-08-04 13:00:00|364.55|362.65|364.56|362.66|365.3|363.4|364.1|362.2|390
1754312700000|2025-08-04 13:05:00|364.51|362.61|364.25|362.35|364.75|362.85|364.12|362.22|469
1754313000000|2025-08-04 13:10:00|364.15|362.25|364.5|362.6|365.1|363.2|364.15|362.25|449
1754313300000|2025-08-04 13:15:00|364.51|362.61|364.3|362.4|365|363.1|364.3|362.4|435
1754313600000|2025-08-04 13:20:00|364.22|362.32|364.35|362.45|364.6|362.7|364|362.1|377
1754313900000|2025-08-04 13:25:00|364.33|362.43|364.2|362.3|364.55|362.65|363.89|361.99|288
1754314200000|2025-08-04 13:30:00|364.3|362.4|364.85|362.95|365.55|363.65|364.19|362.29|481
1754314500000|2025-08-04 13:35:00|364.8|362.9|366|364.1|367.17|365.27|364.78|362.88|638
1754314800000|2025-08-04 13:40:00|366.05|364.15|367.6|365.7|367.6|365.7|365.99|364.09|486
1754315100000|2025-08-04 13:45:00|367.54|365.64|367.2|365.3|368.88|366.98|367.15|365.25|698
1754315400000|2025-08-04 13:50:00|367.15|365.25|367.17|365.27|367.6|365.7|365.97|364.07|545
1754315700000|2025-08-04 13:55:00|367.16|365.26|369|367.1|369.17|367.27|367.05|365.15|444
1754316000000|2025-08-04 14:00:00|369.1|367.2|369.85|367.95|370.65|368.75|368.81|366.91|603
1754316300000|2025-08-04 14:05:00|369.8|367.9|369.93|368.03|370.89|368.99|369.63|367.73|675
1754316600000|2025-08-04 14:10:00|369.95|368.05|370.75|368.85|370.9|369|369.53|367.63|679
1754316900000|2025-08-04 14:15:00|370.7|368.8|371.7|369.8|371.8|369.9|370.7|368.8|545
1754317200000|2025-08-04 14:20:00|371.6|369.7|371.14|369.24|371.7|369.8|370.55|368.65|489
1754317500000|2025-08-04 14:25:00|371.13|369.23|371.9|370|371.9|370|370.95|369.05|413
1754317800000|2025-08-04 14:30:00|371.88|369.98|370.91|369.01|371.9|370|370.91|369.01|404
1754318100000|2025-08-04 14:35:00|370.9|369|370.19|368.29|371|369.1|370.18|368.28|429
1754318400000|2025-08-04 14:40:00|370.2|368.3|369.15|367.25|370.4|368.5|368.99|367.09|443
1754318700000|2025-08-04 14:45:00|369.25|367.35|370.85|368.95|370.88|368.98|368.9|367|510
1754319000000|2025-08-04 14:50:00|370.88|368.98|369.09|367.19|370.9|369|368.63|366.73|532
1754319300000|2025-08-04 14:55:00|369.1|367.2|369.09|367.19|369.36|367.46|368.12|366.22|502
1754319600000|2025-08-04 15:00:00|369.15|367.25|369.8|367.9|369.85|367.95|368.36|366.46|412
1754319900000|2025-08-04 15:05:00|369.75|367.85|370.6|368.7|370.6|368.7|369.45|367.55|379
1754320200000|2025-08-04 15:10:00|370.59|368.69|370.7|368.8|370.77|368.87|370|368.1|307
1754320500000|2025-08-04 15:15:00|370.64|368.74|370.39|368.49|371.2|369.3|370.2|368.3|364
1754320800000|2025-08-04 15:20:00|370.35|368.45|370.46|368.56|370.7|368.8|370.13|368.23|556
1754321100000|2025-08-04 15:25:00|370.41|368.51|370.48|368.58|370.7|368.8|370.2|368.3|397
1754321400000|2025-08-04 15:30:00|370.45|368.55|370.3|368.4|370.7|368.8|369.8|367.9|509
1754321700000|2025-08-04 15:35:00|370.28|368.38|369.85|367.95|370.4|368.5|369.6|367.7|541
1754322000000|2025-08-04 15:40:00|369.9|368|369.6|367.7|370.01|368.11|369.23|367.33|613
1754322300000|2025-08-04 15:45:00|369.65|367.75|369.05|367.15|369.69|367.79|368.63|366.73|627
1754322600000|2025-08-04 15:50:00|369.02|367.12|369.76|367.86|370|368.1|369.02|367.12|595
1754322900000|2025-08-04 15:55:00|369.71|367.81|370.2|368.3|370.4|368.5|369.6|367.7|474
1754323200000|2025-08-04 16:00:00|370.15|368.25|370.44|368.54|370.5|368.6|369.9|368|521
1754323500000|2025-08-04 16:05:00|370.4|368.5|371.05|369.15|371.69|369.79|370.4|368.5|437
1754323800000|2025-08-04 16:10:00|371.1|369.2|371.6|369.7|371.7|369.8|370.95|369.05|565
1754324100000|2025-08-04 16:15:00|371.7|369.8|371.75|369.85|372.8|370.9|371.25|369.35|624
1754324400000|2025-08-04 16:20:00|371.79|369.89|372.25|370.35|372.7|370.8|371.6|369.7|708
1754324700000|2025-08-04 16:25:00|372.23|370.33|371.75|369.85|372.7|370.8|371.73|369.83|583
1754325000000|2025-08-04 16:30:00|371.8|369.9|372.06|370.16|372.4|370.5|371.63|369.73|568
1754325300000|2025-08-04 16:35:00|371.96|370.06|372.7|370.8|372.8|370.9|371.69|369.79|570
1754325600000|2025-08-04 16:40:00|372.6|370.7|372.88|370.98|374.1|372.2|372.6|370.7|675
1754325900000|2025-08-04 16:45:00|372.91|371.01|373.3|371.4|373.42|371.52|372.8|370.9|603
1754326200000|2025-08-04 16:50:00|373.27|371.37|373.67|371.77|373.67|371.77|372.69|370.79|569
1754326500000|2025-08-04 16:55:00|373.69|371.79|374.11|372.21|374.2|372.3|373.35|371.45|539
1754326800000|2025-08-04 17:00:00|374.09|372.19|374.2|372.3|374.3|372.4|373.37|371.47|541
1754327100000|2025-08-04 17:05:00|374.19|372.29|375.55|373.65|375.9|374|373.89|371.99|706
1754327400000|2025-08-04 17:10:00|375.46|373.56|376.35|374.45|376.45|374.55|374.86|372.96|640
1754327700000|2025-08-04 17:15:00|376.34|374.44|375.35|373.45|376.7|374.8|375.12|373.22|525
1754328000000|2025-08-04 17:20:00|375.3|373.4|374.88|372.98|375.6|373.7|374.55|372.65|442
1754328300000|2025-08-04 17:25:00|374.9|373|374.69|372.79|375.05|373.15|374.59|372.69|406
1754328600000|2025-08-04 17:30:00|374.68|372.78|374.33|372.43|374.8|372.9|373.99|372.09|393
1754328900000|2025-08-04 17:35:00|374.4|372.5|374.23|372.33|375.2|373.3|374.23|372.33|260
1754329200000|2025-08-04 17:40:00|374.28|372.38|373.7|371.8|374.35|372.45|373.65|371.75|415
1754329500000|2025-08-04 17:45:00|373.75|371.85|374.3|372.4|374.3|372.4|373.45|371.55|451
1754329800000|2025-08-04 17:50:00|374.29|372.39|373.4|371.5|374.3|372.4|373.2|371.3|423
1754330100000|2025-08-04 17:55:00|373.38|371.48|373.24|371.34|373.45|371.55|372.88|370.98|305
1754330400000|2025-08-04 18:00:00|373.2|371.3|372.69|370.79|373.55|371.65|372.42|370.52|314
1754330700000|2025-08-04 18:05:00|372.7|370.8|372.59|370.69|373.2|371.3|372.5|370.6|166
1754331000000|2025-08-04 18:10:00|372.61|370.71|372.18|370.28|372.73|370.83|372.1|370.2|182
1754331300000|2025-08-04 18:15:00|372.11|370.21|372.42|370.52|372.6|370.7|372.05|370.15|243
1754331600000|2025-08-04 18:20:00|372.43|370.53|372.27|370.37|373.1|371.2|372.13|370.23|270
1754331900000|2025-08-04 18:25:00|372.31|370.41|372.29|370.39|372.59|370.69|372.1|370.2|207
1754332200000|2025-08-04 18:30:00|372.26|370.36|371.49|369.59|372.28|370.38|371.14|369.24|271
1754332500000|2025-08-04 18:35:00|371.48|369.58|370.39|368.49|371.48|369.58|370.38|368.48|309
1754332800000|2025-08-04 18:40:00|370.38|368.48|370.38|368.48|370.56|368.66|370.3|368.4|221
1754333100000|2025-08-04 18:45:00|370.36|368.46|370.42|368.52|370.66|368.76|370.06|368.16|285
1754333400000|2025-08-04 18:50:00|370.4|368.5|369.8|367.9|370.4|368.5|369.7|367.8|242
1754333700000|2025-08-04 18:55:00|369.89|367.99|370.51|368.61|370.56|368.66|369.69|367.79|367
1754334000000|2025-08-04 19:00:00|370.54|368.64|369.8|367.9|370.55|368.65|369.7|367.8|413
1754334300000|2025-08-04 19:05:00|369.78|367.88|370.4|368.5|370.5|368.6|369.7|367.8|348
1754334600000|2025-08-04 19:10:00|370.35|368.45|369.72|367.82|370.43|368.53|369.51|367.61|391
1754334900000|2025-08-04 19:15:00|369.75|367.85|369.4|367.5|370.25|368.35|369.4|367.5|482
1754335200000|2025-08-04 19:20:00|369.38|367.48|368.8|366.9|369.7|367.8|368.79|366.89|401
1754335500000|2025-08-04 19:25:00|368.81|366.91|368.99|367.09|369.16|367.26|368.79|366.89|404
1754335800000|2025-08-04 19:30:00|369|367.1|368.7|366.8|369.05|367.15|368.5|366.6|271
1754336100000|2025-08-04 19:35:00|368.67|366.77|368.3|366.4|368.7|366.8|367.91|366.01|297
1754336400000|2025-08-04 19:40:00|368.29|366.39|368.4|366.5|368.66|366.76|367.95|366.05|167
1754336700000|2025-08-04 19:45:00|368.31|366.41|368.6|366.7|368.9|367|368.3|366.4|146
1754337000000|2025-08-04 19:50:00|368.55|366.65|368.9|367|369.08|367.18|368.5|366.6|209
1754337300000|2025-08-04 19:55:00|368.95|367.05|369|367.1|369.05|367.15|368.52|366.62|271
1754337600000|2025-08-04 20:00:00|368.97|367.07|368.6|366.7|369.05|367.15|368.5|366.6|420
1754337900000|2025-08-04 20:05:00|368.59|366.69|369.7|367.8|369.95|368.05|368.59|366.69|442
1754338200000|2025-08-04 20:10:00|369.65|367.75|369.25|367.35|369.7|367.8|369.02|367.12|311
1754338500000|2025-08-04 20:15:00|369.2|367.3|368.7|366.8|369.48|367.58|368.49|366.59|295
1754338800000|2025-08-04 20:20:00|368.69|366.79|368.93|367.03|369.2|367.3|368.3|366.4|276
1754339100000|2025-08-04 20:25:00|368.95|367.05|369.2|367.3|369.2|367.3|368.71|366.81|286
1754339400000|2025-08-04 20:30:00|369.17|367.27|370.25|368.35|370.37|368.47|369.17|367.27|362
1754339700000|2025-08-04 20:35:00|370.2|368.3|370.37|368.47|370.75|368.85|370|368.1|452
1754340000000|2025-08-04 20:40:00|370.36|368.46|370.6|368.7|370.7|368.8|370.27|368.37|277
1754340300000|2025-08-04 20:45:00|370.57|368.67|369.66|367.76|370.57|368.67|369.58|367.68|330
1754340600000|2025-08-04 20:50:00|369.67|367.77|370.81|368.91|370.86|368.96|369.58|367.68|305
1754340900000|2025-08-04 20:55:00|370.86|368.96|370.38|368.48|370.86|368.96|370.29|368.39|229
1754341200000|2025-08-04 21:00:00|370.37|368.47|371.24|369.34|371.4|369.5|370.31|368.41|281
1754341500000|2025-08-04 21:05:00|371.23|369.33|371.54|369.64|371.56|369.66|371.04|369.14|214
1754341800000|2025-08-04 21:10:00|371.57|369.67|372.2|370.3|372.39|370.49|371.5|369.6|153
1754342100000|2025-08-04 21:15:00|372.21|370.31|372.62|370.72|372.9|371|371.73|369.83|385
1754342400000|2025-08-04 21:20:00|372.61|370.71|371.67|369.77|372.61|370.71|371.67|369.77|213
1754342700000|2025-08-04 21:25:00|371.66|369.76|372.25|370.35|372.29|370.39|371.64|369.74|172
1754343000000|2025-08-04 21:30:00|372.24|370.34|372.61|370.71|372.82|370.92|371.88|369.98|154
1754343300000|2025-08-04 21:35:00|372.6|370.7|373.36|371.46|373.41|371.51|372.49|370.59|146
1754343600000|2025-08-04 21:40:00|373.35|371.45|373.79|371.89|373.79|371.89|373.33|371.43|73
1754343900000|2025-08-04 21:45:00|373.8|371.9|373.76|371.86|373.99|372.09|373.76|371.86|59
1754344200000|2025-08-04 21:50:00|373.8|371.9|373.08|371.18|373.86|371.96|373.08|371.18|92
1754344500000|2025-08-04 21:55:00|373.1|371.2|372.8|370.9|373.67|371.77|372.52|370.62|201
1754344800000|2025-08-04 22:00:00|372.83|370.93|373.8|371.9|373.97|372.07|372.83|370.93|441
1754345100000|2025-08-04 22:05:00|373.85|371.95|373.79|371.89|374.27|372.37|373.29|371.39|376
1754345400000|2025-08-04 22:10:00|373.8|371.9|373.8|371.9|374.17|372.27|373.3|371.4|431
1754345700000|2025-08-04 22:15:00|373.85|371.95|373.67|371.77|374.38|372.48|373.45|371.55|423
1754346000000|2025-08-04 22:20:00|373.71|371.81|374.35|372.45|374.4|372.5|373.69|371.79|422
1754346300000|2025-08-04 22:25:00|374.3|372.4|373.59|371.69|374.35|372.45|373.5|371.6|340
1754346600000|2025-08-04 22:30:00|373.6|371.7|373.7|371.8|374.1|372.2|373.52|371.62|370
1754346900000|2025-08-04 22:35:00|373.69|371.79|373.6|371.7|373.9|372|373.52|371.62|247
1754347200000|2025-08-04 22:40:00|373.58|371.68|373.35|371.45|373.58|371.68|372.79|370.89|201
1754347500000|2025-08-04 22:45:00|373.33|371.43|373.38|371.48|373.5|371.6|373.04|371.14|398
1754347800000|2025-08-04 22:50:00|373.37|371.47|374.2|372.3|374.3|372.4|373.3|371.4|291
1754348100000|2025-08-04 22:55:00|374.19|372.29|374.4|372.5|374.4|372.5|373.81|371.91|248
1754348400000|2025-08-04 23:00:00|374.3|372.4|373.48|371.58|374.3|372.4|373.42|371.52|443
1754348700000|2025-08-04 23:05:00|373.45|371.55|373.04|371.14|373.56|371.66|373|371.1|320
1754349000000|2025-08-04 23:10:00|373.01|371.11|374|372.1|374|372.1|373|371.1|334
1754349300000|2025-08-04 23:15:00|373.95|372.05|373.18|371.28|373.95|372.05|373.04|371.14|401
1754349600000|2025-08-04 23:20:00|373.17|371.27|373.19|371.29|373.34|371.44|373.05|371.15|405
1754349900000|2025-08-04 23:25:00|373.2|371.3|373.09|371.19|373.48|371.58|373.09|371.19|356
1754350200000|2025-08-04 23:30:00|373.03|371.13|373|371.1|373.03|371.13|372.36|370.46|487
1754350500000|2025-08-04 23:35:00|373.01|371.11|372.99|371.09|373.3|371.4|372.8|370.9|328
1754350800000|2025-08-04 23:40:00|372.98|371.08|373.07|371.17|373.17|371.27|372.95|371.05|305
1754351100000|2025-08-04 23:45:00|373|371.1|372.8|370.9|373.1|371.2|372.6|370.7|179
1754351400000|2025-08-04 23:50:00|372.79|370.89|373.1|371.2|373.2|371.3|372.6|370.7|186
1754351700000|2025-08-04 23:55:00|373.09|371.19|372.88|370.98|373.26|371.36|372.79|370.89|152
1754352000000|2025-08-05 00:00:00|372.87|370.97|372.1|370.2|373.07|371.17|372.08|370.18|239
1754352300000|2025-08-05 00:05:00|372.09|370.19|371.95|370.05|372.2|370.3|371.64|369.74|230
1754352600000|2025-08-05 00:10:00|371.9|370|372.25|370.35|372.33|370.43|371.85|369.95|477
1754352900000|2025-08-05 00:15:00|372.23|370.33|372.36|370.46|372.49|370.59|371.9|370|394
1754353200000|2025-08-05 00:20:00|372.35|370.45|372.79|370.89|372.9|371|371.99|370.09|228
1754353500000|2025-08-05 00:25:00|372.8|370.9|372.6|370.7|372.8|370.9|372.3|370.4|248
1754353800000|2025-08-05 00:30:00|372.59|370.69|373.13|371.23|373.15|371.25|372.5|370.6|364
1754354100000|2025-08-05 00:35:00|373.1|371.2|373|371.1|373.38|371.48|372.9|371|249
1754354400000|2025-08-05 00:40:00|373.05|371.15|372.7|370.8|373.1|371.2|372.4|370.5|342
1754354700000|2025-08-05 00:45:00|372.65|370.75|372.5|370.6|372.75|370.85|372.22|370.32|317
1754355000000|2025-08-05 00:50:00|372.49|370.59|371.7|369.8|372.7|370.8|371.7|369.8|256
1754355300000|2025-08-05 00:55:00|371.71|369.81|372.1|370.2|372.19|370.29|371.63|369.73|408
1754355600000|2025-08-05 01:00:00|372.11|370.21|372.11|370.21|372.17|370.27|371.5|369.6|387
1754355900000|2025-08-05 01:05:00|372.1|370.2|372.81|370.91|373.09|371.19|372.09|370.19|271
1754356200000|2025-08-05 01:10:00|372.74|370.84|372.18|370.28|372.78|370.88|371.88|369.98|348
1754356500000|2025-08-05 01:15:00|372.2|370.3|371.75|369.85|372.2|370.3|371.27|369.37|269
1754356800000|2025-08-05 01:20:00|371.73|369.83|372.2|370.3|372.29|370.39|371.49|369.59|375
1754357100000|2025-08-05 01:25:00|372.1|370.2|372.1|370.2|372.25|370.35|371.65|369.75|361
1754357400000|2025-08-05 01:30:00|372.11|370.21|371.4|369.5|372.11|370.21|371.19|369.29|322
1754357700000|2025-08-05 01:35:00|371.41|369.51|371.25|369.35|371.5|369.6|370.98|369.08|323
1754358000000|2025-08-05 01:40:00|371.3|369.4|371.28|369.38|371.3|369.4|370.82|368.92|217
1754358300000|2025-08-05 01:45:00|371.29|369.39|370.7|368.8|371.4|369.5|370.54|368.64|191
1754358600000|2025-08-05 01:50:00|370.65|368.75|370.4|368.5|370.65|368.75|370.31|368.41|186
1754358900000|2025-08-05 01:55:00|370.39|368.49|370.43|368.53|370.43|368.53|369.99|368.09|192
1754359200000|2025-08-05 02:00:00|370.38|368.48|371.24|369.34|371.27|369.37|370.31|368.41|239
1754359500000|2025-08-05 02:05:00|371.22|369.32|371|369.1|371.75|369.85|371|369.1|292
1754359800000|2025-08-05 02:10:00|371.01|369.11|370.67|368.77|371.2|369.3|370.6|368.7|209
1754360100000|2025-08-05 02:15:00|370.7|368.8|370.8|368.9|370.96|369.06|370.51|368.61|238
1754360400000|2025-08-05 02:20:00|370.81|368.91|370.58|368.68|370.89|368.99|370.5|368.6|137
1754360700000|2025-08-05 02:25:00|370.59|368.69|370.2|368.3|370.6|368.7|370.1|368.2|183
1754361000000|2025-08-05 02:30:00|370.17|368.27|369.9|368|370.2|368.3|369.85|367.95|220
1754361300000|2025-08-05 02:35:00|369.95|368.05|370|368.1|370.2|368.3|369.9|368|116
1754361600000|2025-08-05 02:40:00|370.1|368.2|369.91|368.01|370.1|368.2|369.89|367.99|204
1754361900000|2025-08-05 02:45:00|369.89|367.99|370.19|368.29|370.19|368.29|369.82|367.92|131
1754362200000|2025-08-05 02:50:00|370.2|368.3|370.22|368.32|370.66|368.76|370.2|368.3|134
1754362500000|2025-08-05 02:55:00|370.23|368.33|370.8|368.9|370.8|368.9|370.2|368.3|136
1754362800000|2025-08-05 03:00:00|370.7|368.8|369.89|367.99|370.7|368.8|369.85|367.95|234
1754363100000|2025-08-05 03:05:00|369.85|367.95|369.25|367.35|369.95|368.05|369|367.1|348
1754363400000|2025-08-05 03:10:00|369.3|367.4|369.2|367.3|369.4|367.5|368.8|366.9|292
1754363700000|2025-08-05 03:15:00|369.25|367.35|368.4|366.5|369.3|367.4|368.35|366.45|163
1754364000000|2025-08-05 03:20:00|368.39|366.49|367.92|366.02|368.41|366.51|367.8|365.9|204
1754364300000|2025-08-05 03:25:00|367.97|366.07|368.07|366.17|368.45|366.55|367.9|366|163
1754364600000|2025-08-05 03:30:00|368.05|366.15|367.59|365.69|368.25|366.35|367.58|365.68|299
1754364900000|2025-08-05 03:35:00|367.6|365.7|367.62|365.72|367.8|365.9|367.43|365.53|237
1754365200000|2025-08-05 03:40:00|367.67|365.77|367.69|365.79|368.6|366.7|367.62|365.72|297
1754365500000|2025-08-05 03:45:00|367.63|365.73|367.54|365.64|367.96|366.06|367.51|365.61|301
1754365800000|2025-08-05 03:50:00|367.53|365.63|367.43|365.53|367.9|366|367.4|365.5|281
1754366100000|2025-08-05 03:55:00|367.48|365.58|367.15|365.25|367.6|365.7|367|365.1|345
1754366400000|2025-08-05 04:00:00|367.11|365.21|367.1|365.2|367.36|365.46|367.03|365.13|318
1754366700000|2025-08-05 04:05:00|367.15|365.25|367.6|365.7|368.06|366.16|367.1|365.2|484
1754367000000|2025-08-05 04:10:00|367.64|365.74|368.4|366.5|368.48|366.58|367.6|365.7|311
1754367300000|2025-08-05 04:15:00|368.39|366.49|366.79|364.89|368.4|366.5|366.79|364.89|417
1754367600000|2025-08-05 04:20:00|366.8|364.9|367.4|365.5|367.7|365.8|366.79|364.89|362
1754367900000|2025-08-05 04:25:00|367.43|365.53|367.5|365.6|367.9|366|367.3|365.4|346
1754368200000|2025-08-05 04:30:00|367.48|365.58|366.55|364.65|367.5|365.6|366.29|364.39|383
1754368500000|2025-08-05 04:35:00|366.46|364.56|366.5|364.6|366.5|364.6|365.8|363.9|322
1754368800000|2025-08-05 04:40:00|366.49|364.59|366.46|364.56|366.5|364.6|366.19|364.29|303
1754369100000|2025-08-05 04:45:00|366.5|364.6|366.7|364.8|366.8|364.9|366.4|364.5|317
1754369400000|2025-08-05 04:50:00|366.64|364.74|366.3|364.4|366.75|364.85|366.3|364.4|360
1754369700000|2025-08-05 04:55:00|366.37|364.47|366.49|364.59|366.6|364.7|366.3|364.4|270
1754370000000|2025-08-05 05:00:00|366.53|364.63|367.65|365.75|367.85|365.95|366.39|364.49|410
1754370300000|2025-08-05 05:05:00|367.5|365.6|367.15|365.25|367.82|365.92|367.08|365.18|415
1754370600000|2025-08-05 05:10:00|367.03|365.13|367|365.1|367.49|365.59|366.84|364.94|369
1754370900000|2025-08-05 05:15:00|367.01|365.11|367.72|365.82|367.8|365.9|367.01|365.11|456
1754371200000|2025-08-05 05:20:00|367.76|365.86|367.1|365.2|367.76|365.86|366.84|364.94|369
1754371500000|2025-08-05 05:25:00|367.09|365.19|367.4|365.5|367.5|365.6|367|365.1|280
1754371800000|2025-08-05 05:30:00|367.43|365.53|367.1|365.2|367.54|365.64|367.01|365.11|387
1754372100000|2025-08-05 05:35:00|367.15|365.25|366.6|364.7|367.45|365.55|366.5|364.6|408
1754372400000|2025-08-05 05:40:00|366.55|364.65|366.5|364.6|366.62|364.72|365.98|364.08|319
1754372700000|2025-08-05 05:45:00|366.51|364.61|367.08|365.18|367.58|365.68|366.51|364.61|275
1754373000000|2025-08-05 05:50:00|367.05|365.15|367.44|365.54|367.48|365.58|366.91|365.01|343
1754373300000|2025-08-05 05:55:00|367.49|365.59|368.2|366.3|368.3|366.4|367.49|365.59|331
1754373600000|2025-08-05 06:00:00|368.23|366.33|368.41|366.51|368.43|366.53|367.57|365.67|456
1754373900000|2025-08-05 06:05:00|368.38|366.48|368.65|366.75|368.8|366.9|368.3|366.4|533
1754374200000|2025-08-05 06:10:00|368.62|366.72|367.75|365.85|368.66|366.76|367.65|365.75|503
1754374500000|2025-08-05 06:15:00|367.8|365.9|367.7|365.8|367.85|365.95|367.2|365.3|557
1754374800000|2025-08-05 06:20:00|367.6|365.7|368.13|366.23|368.27|366.37|367.55|365.65|377
1754375100000|2025-08-05 06:25:00|368.17|366.27|367.91|366.01|368.2|366.3|367.83|365.93|300
1754375400000|2025-08-05 06:30:00|367.94|366.04|367.28|365.38|367.96|366.06|367|365.1|405
1754375700000|2025-08-05 06:35:00|367.25|365.35|367.33|365.43|367.6|365.7|367.13|365.23|353
1754376000000|2025-08-05 06:40:00|367.39|365.49|366.9|365|367.39|365.49|366.8|364.9|367
1754376300000|2025-08-05 06:45:00|366.8|364.9|365.95|364.05|366.9|365|365.66|363.76|387
1754376600000|2025-08-05 06:50:00|365.9|364|365.3|363.4|365.96|364.06|364.5|362.6|315
1754376900000|2025-08-05 06:55:00|365.25|363.35|365.43|363.53|365.6|363.7|365.1|363.2|356
1754377200000|2025-08-05 07:00:00|365.45|363.55|365.4|363.5|365.45|363.55|364.9|363|63
1754377500000|2025-08-05 07:05:00|365.3|363.4|364.81|362.91|365.35|363.45|364.79|362.89|244
1754377800000|2025-08-05 07:10:00|364.8|362.9|364.56|362.66|364.9|363|364.23|362.33|322
1754378100000|2025-08-05 07:15:00|364.6|362.7|364.49|362.59|364.75|362.85|364.12|362.22|269
1754378400000|2025-08-05 07:20:00|364.47|362.57|364.47|362.57|365.2|363.3|364.39|362.49|304
1754378700000|2025-08-05 07:25:00|364.5|362.6|363.32|361.42|364.5|362.6|363.04|361.14|230
1754379000000|2025-08-05 07:30:00|363.34|361.44|361.31|359.41|363.34|361.44|361.06|359.16|433
1754379300000|2025-08-05 07:35:00|361.35|359.45|360.06|358.16|361.9|360|359.74|357.84|645
1754379600000|2025-08-05 07:40:00|360.05|358.15|360.52|358.62|360.88|358.98|359.7|357.8|611
1754379900000|2025-08-05 07:45:00|360.5|358.6|361.5|359.6|362.21|360.31|360.4|358.5|421
1754380200000|2025-08-05 07:50:00|361.47|359.57|361.06|359.16|361.87|359.97|360.4|358.5|274
1754380500000|2025-08-05 07:55:00|361.1|359.2|360.8|358.9|361.25|359.35|360.55|358.65|321
1754380800000|2025-08-05 08:00:00|360.75|358.85|360.9|359|360.9|359|360.35|358.45|328
1754381100000|2025-08-05 08:05:00|360.8|358.9|360.6|358.7|361.38|359.48|360.07|358.17|357
1754381400000|2025-08-05 08:10:00|360.59|358.69|360.63|358.73|361.1|359.2|360.5|358.6|394
1754381700000|2025-08-05 08:15:00|360.68|358.78|361.81|359.91|362.3|360.4|360.68|358.78|286
1754382000000|2025-08-05 08:20:00|361.83|359.93|362.3|360.4|362.73|360.83|361.8|359.9|316
1754382300000|2025-08-05 08:25:00|362.35|360.45|362.1|360.2|362.8|360.9|362.03|360.13|358
1754382600000|2025-08-05 08:30:00|362.25|360.35|362.75|360.85|362.99|361.09|361.71|359.81|352
1754382900000|2025-08-05 08:35:00|362.7|360.8|362.02|360.12|362.75|360.85|362.02|360.12|334
1754383200000|2025-08-05 08:40:00|362.08|360.18|362.6|360.7|362.7|360.8|361.78|359.88|389
1754383500000|2025-08-05 08:45:00|362.65|360.75|362.58|360.68|362.7|360.8|361.95|360.05|416
1754383800000|2025-08-05 08:50:00|362.6|360.7|363.1|361.2|363.56|361.66|362.58|360.68|247
1754384100000|2025-08-05 08:55:00|363.05|361.15|363.47|361.57|363.47|361.57|362.9|361|315
1754384400000|2025-08-05 09:00:00|363.48|361.58|364.04|362.14|364.04|362.14|363.4|361.5|190
1754384700000|2025-08-05 09:05:00|364|362.1|364.5|362.6|364.6|362.7|363.93|362.03|225
1754385000000|2025-08-05 09:10:00|364.4|362.5|364.48|362.58|364.64|362.74|364.4|362.5|111
1754385300000|2025-08-05 09:15:00|364.41|362.51|364.8|362.9|364.8|362.9|364|362.1|200
1754385600000|2025-08-05 09:20:00|364.86|362.96|364.79|362.89|365.45|363.55|364.78|362.88|318
1754385900000|2025-08-05 09:25:00|364.94|363.04|364.25|362.35|365.35|363.45|364.2|362.3|257
1754386200000|2025-08-05 09:30:00|364.22|362.32|364.3|362.4|364.44|362.54|363.9|362|271
1754386500000|2025-08-05 09:35:00|364.35|362.45|364.6|362.7|364.7|362.8|364|362.1|205
1754386800000|2025-08-05 09:40:00|364.68|362.78|365.43|363.53|365.77|363.87|364.6|362.7|301
1754387100000|2025-08-05 09:45:00|365.47|363.57|366.01|364.11|366.34|364.44|365.41|363.51|372
1754387400000|2025-08-05 09:50:00|366.04|364.14|366.3|364.4|366.67|364.77|365.93|364.03|404
1754387700000|2025-08-05 09:55:00|366.33|364.43|366.68|364.78|367.2|365.3|366.3|364.4|367
1754388000000|2025-08-05 10:00:00|366.6|364.7|366.22|364.32|366.87|364.97|365.8|363.9|433
1754388300000|2025-08-05 10:05:00|366.21|364.31|366.3|364.4|366.86|364.96|366.16|364.26|330
1754388600000|2025-08-05 10:10:00|366.4|364.5|366.34|364.44|366.55|364.65|366.09|364.19|190
1754388900000|2025-08-05 10:15:00|366.39|364.49|366.1|364.2|367|365.1|366|364.1|339
1754389200000|2025-08-05 10:20:00|366.15|364.25|367|365.1|367|365.1|366|364.1|329
1754389500000|2025-08-05 10:25:00|366.97|365.07|368.46|366.56|368.8|366.9|366.88|364.98|502
1754389800000|2025-08-05 10:30:00|368.44|366.54|369.73|367.83|369.74|367.84|368.31|366.41|542
1754390100000|2025-08-05 10:35:00|369.69|367.79|369.91|368.01|370|368.1|369.32|367.42|454
1754390400000|2025-08-05 10:40:00|369.92|368.02|369.35|367.45|369.98|368.08|368.7|366.8|444
1754390700000|2025-08-05 10:45:00|369.34|367.44|368.89|366.99|369.35|367.45|368.8|366.9|203
1754391000000|2025-08-05 10:50:00|368.88|366.98|368.97|367.07|369.36|367.46|368.7|366.8|379
1754391300000|2025-08-05 10:55:00|368.91|367.01|368.91|367.01|369.05|367.15|368.63|366.73|371
1754391600000|2025-08-05 11:00:00|368.98|367.08|368.95|367.05|369.4|367.5|368.4|366.5|495
1754391900000|2025-08-05 11:05:00|368.92|367.02|369.31|367.41|369.62|367.72|368.69|366.79|318
1754392200000|2025-08-05 11:10:00|369.34|367.44|370.55|368.65|370.66|368.76|369.21|367.31|360
1754392500000|2025-08-05 11:15:00|370.53|368.63|370.08|368.18|370.8|368.9|369.93|368.03|323
1754392800000|2025-08-05 11:20:00|370.09|368.19|370.8|368.9|370.8|368.9|369.59|367.69|373
1754393100000|2025-08-05 11:25:00|370.76|368.86|370.7|368.8|371|369.1|370.4|368.5|265
1754393400000|2025-08-05 11:30:00|370.79|368.89|370.86|368.96|370.99|369.09|369.99|368.09|394
1754393700000|2025-08-05 11:35:00|370.87|368.97|370.6|368.7|370.92|369.02|370.11|368.21|449
1754394000000|2025-08-05 11:40:00|370.59|368.69|371.28|369.38|371.3|369.4|370.59|368.69|282
1754394300000|2025-08-05 11:45:00|371.33|369.43|370.88|368.98|371.33|369.43|370.58|368.68|436
1754394600000|2025-08-05 11:50:00|370.9|369|370.8|368.9|371.06|369.16|370.21|368.31|389
1754394900000|2025-08-05 11:55:00|370.78|368.88|371|369.1|371.19|369.29|370.78|368.88|226
1754395200000|2025-08-05 12:00:00|371.1|369.2|370.46|368.56|371.44|369.54|370.09|368.19|355
1754395500000|2025-08-05 12:05:00|370.45|368.55|371.42|369.52|371.42|369.52|370.45|368.55|388
1754395800000|2025-08-05 12:10:00|371.34|369.44|371.46|369.56|371.46|369.56|370.32|368.42|405
1754396100000|2025-08-05 12:15:00|371.41|369.51|369.95|368.05|371.46|369.56|369.2|367.3|502
1754396400000|2025-08-05 12:20:00|369.9|368|368.56|366.66|370.3|368.4|367.35|365.45|601
1754396700000|2025-08-05 12:25:00|368.52|366.62|368.5|366.6|369.1|367.2|368.14|366.24|452
1754397000000|2025-08-05 12:30:00|368.55|366.65|368.16|366.26|368.65|366.75|367.37|365.47|401
1754397300000|2025-08-05 12:35:00|368.11|366.21|364.96|363.06|368.11|366.21|364.18|362.28|599
1754397600000|2025-08-05 12:40:00|364.93|363.03|366.32|364.42|367.1|365.2|364.93|363.03|665
1754397900000|2025-08-05 12:45:00|366.33|364.43|367|365.1|367|365.1|365.89|363.99|594
1754398200000|2025-08-05 12:50:00|366.98|365.08|366.92|365.02|367.51|365.61|366.78|364.88|433
1754398500000|2025-08-05 12:55:00|366.91|365.01|366.26|364.36|367.41|365.51|366.08|364.18|520
1754398800000|2025-08-05 13:00:00|366.25|364.35|366.68|364.78|366.93|365.03|365.71|363.81|595
1754399100000|2025-08-05 13:05:00|366.7|364.8|366.24|364.34|367.32|365.42|366|364.1|592
1754399400000|2025-08-05 13:10:00|366.21|364.31|366.61|364.71|366.8|364.9|365.85|363.95|478
1754399700000|2025-08-05 13:15:00|366.6|364.7|367.79|365.89|367.8|365.9|366.36|364.46|460
1754400000000|2025-08-05 13:20:00|367.72|365.82|367.2|365.3|368.05|366.15|366.85|364.95|524
1754400300000|2025-08-05 13:25:00|367.25|365.35|367.25|365.35|367.5|365.6|366.47|364.57|466
1754400600000|2025-08-05 13:30:00|367.2|365.3|366.35|364.45|368.1|366.2|366.02|364.12|587
1754400900000|2025-08-05 13:35:00|366.45|364.55|368.09|366.19|368.33|366.43|366.35|364.45|707
1754401200000|2025-08-05 13:40:00|368.05|366.15|366.7|364.8|368.05|366.15|366.64|364.74|566
1754401500000|2025-08-05 13:45:00|366.71|364.81|368.35|366.45|368.67|366.77|366.71|364.81|560
1754401800000|2025-08-05 13:50:00|368.3|366.4|368.44|366.54|368.72|366.82|367.5|365.6|660
1754402100000|2025-08-05 13:55:00|368.39|366.49|368.12|366.22|368.64|366.74|367.26|365.36|690
1754402400000|2025-08-05 14:00:00|368.05|366.15|366.49|364.59|368.52|366.62|366.07|364.17|883
1754402700000|2025-08-05 14:05:00|366.47|364.57|365.72|363.82|366.68|364.78|365.17|363.27|840
1754403000000|2025-08-05 14:10:00|365.69|363.79|364.3|362.4|366.26|364.36|363.4|361.5|850
1754403300000|2025-08-05 14:15:00|364.29|362.39|362.4|360.5|364.34|362.44|361.65|359.75|803
1754403600000|2025-08-05 14:20:00|362.41|360.51|360.54|358.64|363|361.1|360.15|358.25|851
1754403900000|2025-08-05 14:25:00|360.51|358.61|361.84|359.94|362.58|360.68|360.51|358.61|855
1754404200000|2025-08-05 14:30:00|361.83|359.93|361.27|359.37|362.17|360.27|360.61|358.71|811
1754404500000|2025-08-05 14:35:00|361.26|359.36|360.83|358.93|361.54|359.64|360.16|358.26|751
1754404800000|2025-08-05 14:40:00|360.79|358.89|361.05|359.15|362.1|360.2|360.1|358.2|780
1754405100000|2025-08-05 14:45:00|361.01|359.11|360.93|359.03|362.53|360.63|360.49|358.59|743
1754405400000|2025-08-05 14:50:00|360.89|358.99|361.2|359.3|361.79|359.89|360.88|358.98|621
1754405700000|2025-08-05 14:55:00|361.25|359.35|361.8|359.9|362.08|360.18|361.15|359.25|420
1754406000000|2025-08-05 15:00:00|361.73|359.83|361.57|359.67|362.12|360.22|360.54|358.64|508
1754406300000|2025-08-05 15:05:00|361.59|359.69|363.2|361.3|363.36|361.46|361.59|359.69|552
1754406600000|2025-08-05 15:10:00|363.19|361.29|362.79|360.89|363.19|361.29|361.8|359.9|615
1754406900000|2025-08-05 15:15:00|362.76|360.86|362.73|360.83|363|361.1|362.14|360.24|580
1754407200000|2025-08-05 15:20:00|362.75|360.85|361.66|359.76|363.25|361.35|361.15|359.25|594
1754407500000|2025-08-05 15:25:00|361.67|359.77|360.91|359.01|362|360.1|360.16|358.26|480
1754407800000|2025-08-05 15:30:00|360.9|359|359.98|358.08|361.07|359.17|359.42|357.52|573
1754408100000|2025-08-05 15:35:00|360|358.1|358.24|356.34|360|358.1|357.93|356.03|721
1754408400000|2025-08-05 15:40:00|358.25|356.35|358.53|356.63|359.27|357.37|357.78|355.88|660
1754408700000|2025-08-05 15:45:00|358.56|356.66|358.09|356.19|359.41|357.51|357.65|355.75|584
1754409000000|2025-08-05 15:50:00|358.04|356.14|358.24|356.34|358.65|356.75|357.09|355.19|624
1754409300000|2025-08-05 15:55:00|358.25|356.35|358.8|356.9|358.83|356.93|357.54|355.64|446
1754409600000|2025-08-05 16:00:00|358.77|356.87|359.75|357.85|359.76|357.86|358.01|356.11|474
1754409900000|2025-08-05 16:05:00|359.76|357.86|360.45|358.55|360.6|358.7|359.43|357.53|585
1754410200000|2025-08-05 16:10:00|360.4|358.5|360.47|358.57|360.57|358.67|359.81|357.91|471
1754410500000|2025-08-05 16:15:00|360.5|358.6|360.25|358.35|361.4|359.5|360.16|358.26|510
1754410800000|2025-08-05 16:20:00|360.2|358.3|360.9|359|361.8|359.9|360.2|358.3|495
1754411100000|2025-08-05 16:25:00|360.83|358.93|361.26|359.36|361.86|359.96|360.8|358.9|509
1754411400000|2025-08-05 16:30:00|361.2|359.3|361.45|359.55|362.25|360.35|361|359.1|511
1754411700000|2025-08-05 16:35:00|361.4|359.5|360.13|358.23|361.78|359.88|360.1|358.2|442
1754412000000|2025-08-05 16:40:00|360.1|358.2|359.7|357.8|360.45|358.55|358.27|356.37|621
1754412300000|2025-08-05 16:45:00|359.69|357.79|359.3|357.4|359.69|357.79|358.49|356.59|569
1754412600000|2025-08-05 16:50:00|359.25|357.35|360.3|358.4|360.43|358.53|358.9|357|435
1754412900000|2025-08-05 16:55:00|360.25|358.35|359.7|357.8|360.25|358.35|359.48|357.58|405
1754413200000|2025-08-05 17:00:00|359.73|357.83|359.8|357.9|360.05|358.15|359.41|357.51|393
1754413500000|2025-08-05 17:05:00|359.75|357.85|359.8|357.9|360.2|358.3|359.32|357.42|441
1754413800000|2025-08-05 17:10:00|359.75|357.85|360.3|358.4|360.55|358.65|359.72|357.82|388
1754414100000|2025-08-05 17:15:00|360.25|358.35|360.7|358.8|361|359.1|360.07|358.17|500
1754414400000|2025-08-05 17:20:00|360.69|358.79|360.73|358.83|361.1|359.2|360.37|358.47|491
1754414700000|2025-08-05 17:25:00|360.67|358.77|361.35|359.45|361.8|359.9|360.64|358.74|415
1754415000000|2025-08-05 17:30:00|361.3|359.4|361.7|359.8|362.3|360.4|361.29|359.39|504
1754415300000|2025-08-05 17:35:00|361.69|359.79|361.45|359.55|362|360.1|360.9|359|257
1754415600000|2025-08-05 17:40:00|361.4|359.5|360.89|358.99|361.76|359.86|360.7|358.8|368
1754415900000|2025-08-05 17:45:00|360.9|359|360.7|358.8|361.35|359.45|359.9|358|420
1754416200000|2025-08-05 17:50:00|360.63|358.73|361.8|359.9|361.8|359.9|360.4|358.5|253
1754416500000|2025-08-05 17:55:00|361.7|359.8|362.3|360.4|362.8|360.9|361.69|359.79|363
1754416800000|2025-08-05 18:00:00|362.2|360.3|361.4|359.5|362.31|360.41|361.39|359.49|417
1754417100000|2025-08-05 18:05:00|361.5|359.6|362.35|360.45|362.73|360.83|361.5|359.6|405
1754417400000|2025-08-05 18:10:00|362.38|360.48|360.8|358.9|362.4|360.5|360.8|358.9|392
1754417700000|2025-08-05 18:15:00|360.79|358.89|361.5|359.6|361.5|359.6|360.28|358.38|445
1754418000000|2025-08-05 18:20:00|361.69|359.79|361.4|359.5|361.7|359.8|360.9|359|410
1754418300000|2025-08-05 18:25:00|361.39|359.49|360.69|358.79|361.6|359.7|360|358.1|506
1754418600000|2025-08-05 18:30:00|360.74|358.84|360.9|359|361|359.1|360.08|358.18|635
1754418900000|2025-08-05 18:35:00|360.95|359.05|360.9|359|361.02|359.12|360.01|358.11|508
1754419200000|2025-08-05 18:40:00|360.85|358.95|359.74|357.84|360.85|358.95|359.5|357.6|527
1754419500000|2025-08-05 18:45:00|359.79|357.89|359.58|357.68|360.15|358.25|358.48|356.58|564
1754419800000|2025-08-05 18:50:00|359.56|357.66|360.19|358.29|360.23|358.33|359.09|357.19|543
1754420100000|2025-08-05 18:55:00|360.23|358.33|360.5|358.6|360.55|358.65|359.5|357.6|292
1754420400000|2025-08-05 19:00:00|360.57|358.67|361.16|359.26|361.8|359.9|360.5|358.6|571
1754420700000|2025-08-05 19:05:00|361.11|359.21|360.8|358.9|361.4|359.5|360.63|358.73|468
1754421000000|2025-08-05 19:10:00|360.81|358.91|360.04|358.14|360.95|359.05|360.04|358.14|441
1754421300000|2025-08-05 19:15:00|360.03|358.13|359.81|357.91|360.3|358.4|359.08|357.18|485
1754421600000|2025-08-05 19:20:00|359.88|357.98|359.58|357.68|360.1|358.2|359.2|357.3|365
1754421900000|2025-08-05 19:25:00|359.59|357.69|359.6|357.7|360.04|358.14|359.23|357.33|273
1754422200000|2025-08-05 19:30:00|359.65|357.75|359.9|358|360.15|358.25|359.2|357.3|302
1754422500000|2025-08-05 19:35:00|359.83|357.93|360.11|358.21|360.35|358.45|359.52|357.62|273
1754422800000|2025-08-05 19:40:00|360.05|358.15|359.72|357.82|360.2|358.3|359.39|357.49|320
1754423100000|2025-08-05 19:45:00|359.71|357.81|359.38|357.48|359.83|357.93|359.14|357.24|458
1754423400000|2025-08-05 19:50:00|359.39|357.49|358.76|356.86|359.44|357.54|358.16|356.26|424
1754423700000|2025-08-05 19:55:00|358.72|356.82|359.38|357.48|359.85|357.95|358.6|356.7|369
1754424000000|2025-08-05 20:00:00|359.33|357.43|360.55|358.65|360.65|358.75|359.33|357.43|401
1754424300000|2025-08-05 20:05:00|360.5|358.6|360.45|358.55|360.6|358.7|359.92|358.02|238
1754424600000|2025-08-05 20:10:00|360.48|358.58|360.6|358.7|360.75|358.85|360.38|358.48|183
1754424900000|2025-08-05 20:15:00|360.53|358.63|361.38|359.48|361.4|359.5|360.41|358.51|413
1754425200000|2025-08-05 20:20:00|361.39|359.49|361.2|359.3|361.9|360|361.19|359.29|424
1754425500000|2025-08-05 20:25:00|361.19|359.29|362.18|360.28|362.18|360.28|361.1|359.2|363
1754425800000|2025-08-05 20:30:00|362.23|360.33|361.71|359.81|362.35|360.45|361.6|359.7|470
1754426100000|2025-08-05 20:35:00|361.73|359.83|360.55|358.65|362.2|360.3|360.5|358.6|464
1754426400000|2025-08-05 20:40:00|360.5|358.6|360.9|359|361.19|359.29|360.28|358.38|490
1754426700000|2025-08-05 20:45:00|360.89|358.99|359.9|358|360.98|359.08|359.86|357.96|435
1754427000000|2025-08-05 20:50:00|359.89|357.99|360.1|358.2|360.38|358.48|359.89|357.99|269
1754427300000|2025-08-05 20:55:00|360.09|358.19|359.78|357.88|360.2|358.3|359.49|357.59|245
1754427600000|2025-08-05 21:00:00|359.77|357.87|360.59|358.69|360.74|358.84|359.48|357.58|304
1754427900000|2025-08-05 21:05:00|360.58|358.68|360.9|359|361.1|359.2|360.51|358.61|308
1754428200000|2025-08-05 21:10:00|360.91|359.01|359.99|358.09|361.1|359.2|359.87|357.97|249
1754428500000|2025-08-05 21:15:00|360.01|358.11|360.77|358.87|360.77|358.87|359.97|358.07|524
1754428800000|2025-08-05 21:20:00|360.76|358.86|360.47|358.57|360.87|358.97|360.41|358.51|355
1754429100000|2025-08-05 21:25:00|360.48|358.58|360.6|358.7|360.8|358.9|360.44|358.54|218
1754429400000|2025-08-05 21:30:00|360.59|358.69|360.48|358.58|360.8|358.9|360.36|358.46|195
1754429700000|2025-08-05 21:35:00|360.5|358.6|359.64|357.74|360.5|358.6|359.64|357.74|229
1754430000000|2025-08-05 21:40:00|359.61|357.71|359.54|357.64|359.74|357.84|359.35|357.45|207
1754430300000|2025-08-05 21:45:00|359.55|357.65|359.08|357.18|359.55|357.65|359.08|357.18|140
1754430600000|2025-08-05 21:50:00|359.07|357.17|358.13|356.23|359.08|357.18|357.37|355.47|268
1754430900000|2025-08-05 21:55:00|358.12|356.22|357.85|355.95|358.13|356.23|357.6|355.7|212
1754431200000|2025-08-05 22:00:00|357.8|355.9|355.66|353.76|357.8|355.9|355.36|353.46|585
1754431500000|2025-08-05 22:05:00|355.67|353.77|356.27|354.37|356.62|354.72|354.76|352.86|583
1754431800000|2025-08-05 22:10:00|356.29|354.39|358.3|356.4|358.75|356.85|356.19|354.29|523
1754432100000|2025-08-05 22:15:00|358.34|356.44|358.85|356.95|359.3|357.4|358.26|356.36|398
1754432400000|2025-08-05 22:20:00|358.86|356.96|359.21|357.31|359.28|357.38|358.7|356.8|271
1754432700000|2025-08-05 22:25:00|359.26|357.36|359.2|357.3|359.4|357.5|358.9|357|345
1754433000000|2025-08-05 22:30:00|359.16|357.26|359.39|357.49|359.5|357.6|358.97|357.07|259
1754433300000|2025-08-05 22:35:00|359.31|357.41|360|358.1|360.05|358.15|359.28|357.38|301
1754433600000|2025-08-05 22:40:00|360.02|358.12|359.96|358.06|360.15|358.25|359.59|357.69|226
1754433900000|2025-08-05 22:45:00|360|358.1|359.95|358.05|360.3|358.4|359.7|357.8|240
1754434200000|2025-08-05 22:50:00|360|358.1|360.2|358.3|360.55|358.65|359.99|358.09|167
1754434500000|2025-08-05 22:55:00|360.22|358.32|360.5|358.6|360.58|358.68|360.2|358.3|211
1754434800000|2025-08-05 23:00:00|360.47|358.57|360.99|359.09|360.99|359.09|360.2|358.3|252
1754435100000|2025-08-05 23:05:00|360.96|359.06|361.1|359.2|361.4|359.5|360.8|358.9|299
1754435400000|2025-08-05 23:10:00|361.05|359.15|361.69|359.79|361.77|359.87|361.05|359.15|304
1754435700000|2025-08-05 23:15:00|361.79|359.89|362.33|360.43|362.68|360.78|361.58|359.68|258
1754436000000|2025-08-05 23:20:00|362.34|360.44|362.41|360.51|362.81|360.91|362.01|360.11|367
1754436300000|2025-08-05 23:25:00|362.44|360.54|362.36|360.46|362.7|360.8|362.08|360.18|296
1754436600000|2025-08-05 23:30:00|362.38|360.48|362.48|360.58|362.67|360.77|362.15|360.25|311
1754436900000|2025-08-05 23:35:00|362.44|360.54|362.79|360.89|362.9|361|362.41|360.51|248
1754437200000|2025-08-05 23:40:00|362.8|360.9|362.97|361.07|363.51|361.61|362.8|360.9|254
1754437500000|2025-08-05 23:45:00|362.96|361.06|362.88|360.98|363.26|361.36|362.85|360.95|388
1754437800000|2025-08-05 23:50:00|362.86|360.96|362.37|360.47|362.93|361.03|362.2|360.3|262
1754438100000|2025-08-05 23:55:00|362.41|360.51|362.99|361.09|363.18|361.28|362.36|360.46|309
1754438400000|2025-08-06 00:00:00|363|361.1|362.59|360.69|363|361.1|362.22|360.32|287
1754438700000|2025-08-06 00:05:00|362.58|360.68|362.4|360.5|362.68|360.78|362.25|360.35|236
1754439000000|2025-08-06 00:10:00|362.39|360.49|362.55|360.65|362.69|360.79|361.82|359.92|448
1754439300000|2025-08-06 00:15:00|362.56|360.66|362.48|360.58|362.79|360.89|362.07|360.17|547
1754439600000|2025-08-06 00:20:00|362.47|360.57|362.4|360.5|362.88|360.98|362.29|360.39|546
1754439900000|2025-08-06 00:25:00|362.47|360.57|362.11|360.21|362.58|360.68|362|360.1|537
1754440200000|2025-08-06 00:30:00|362.12|360.22|361.71|359.81|362.28|360.38|361.71|359.81|398
1754440500000|2025-08-06 00:35:00|361.75|359.85|362.64|360.74|362.75|360.85|361.68|359.78|509
1754440800000|2025-08-06 00:40:00|362.65|360.75|361.99|360.09|362.65|360.75|361.82|359.92|473
1754441100000|2025-08-06 00:45:00|362|360.1|359.86|357.96|362.04|360.14|359.85|357.95|617
1754441400000|2025-08-06 00:50:00|359.87|357.97|360.2|358.3|360.84|358.94|359.81|357.91|537
1754441700000|2025-08-06 00:55:00|360.21|358.31|359.79|357.89|360.5|358.6|359.36|357.46|511
1754442000000|2025-08-06 01:00:00|359.8|357.9|360.21|358.31|360.25|358.35|358.77|356.87|511
1754442300000|2025-08-06 01:05:00|360.23|358.33|360.17|358.27|360.23|358.33|359.71|357.81|597
1754442600000|2025-08-06 01:10:00|360.18|358.28|360.46|358.56|360.62|358.72|359.93|358.03|590
1754442900000|2025-08-06 01:15:00|360.44|358.54|359.2|357.3|360.82|358.92|359.09|357.19|589
1754443200000|2025-08-06 01:20:00|359.19|357.29|359.28|357.38|359.65|357.75|358.73|356.83|386
1754443500000|2025-08-06 01:25:00|359.26|357.36|358.6|356.7|359.31|357.41|358.35|356.45|432
1754443800000|2025-08-06 01:30:00|358.68|356.78|358.96|357.06|359.39|357.49|358.66|356.76|456
1754444100000|2025-08-06 01:35:00|358.95|357.05|359.76|357.86|359.93|358.03|358.4|356.5|416
1754444400000|2025-08-06 01:40:00|359.79|357.89|360.33|358.43|361.13|359.23|359.67|357.77|506
1754444700000|2025-08-06 01:45:00|360.38|358.48|359.78|357.88|361.1|359.2|359.43|357.53|650
1754445000000|2025-08-06 01:50:00|359.8|357.9|360.63|358.73|360.96|359.06|359.78|357.88|440
1754445300000|2025-08-06 01:55:00|360.64|358.74|361.13|359.23|361.22|359.32|360.64|358.74|321
1754445600000|2025-08-06 02:00:00|361.09|359.19|360.11|358.21|361.13|359.23|360.11|358.21|479
1754445900000|2025-08-06 02:05:00|360.09|358.19|359.55|357.65|360.34|358.44|359.3|357.4|505
1754446200000|2025-08-06 02:10:00|359.59|357.69|359.37|357.47|359.66|357.76|358.33|356.43|519
1754446500000|2025-08-06 02:15:00|359.33|357.43|360.3|358.4|360.71|358.81|359.15|357.25|489
1754446800000|2025-08-06 02:20:00|360.26|358.36|360.66|358.76|360.66|358.76|360.2|358.3|439
1754447100000|2025-08-06 02:25:00|360.65|358.75|360.43|358.53|360.65|358.75|360.07|358.17|365
1754447400000|2025-08-06 02:30:00|360.47|358.57|360.39|358.49|360.88|358.98|360.22|358.32|326
1754447700000|2025-08-06 02:35:00|360.38|358.48|359.88|357.98|360.54|358.64|359.43|357.53|462
1754448000000|2025-08-06 02:40:00|359.87|357.97|360.74|358.84|361.02|359.12|359.8|357.9|429
1754448300000|2025-08-06 02:45:00|360.64|358.74|360.41|358.51|360.69|358.79|360.22|358.32|483
1754448600000|2025-08-06 02:50:00|360.45|358.55|360.36|358.46|360.94|359.04|360.19|358.29|475
1754448900000|2025-08-06 02:55:00|360.37|358.47|359.7|357.8|360.37|358.47|359.25|357.35|362
1754449200000|2025-08-06 03:00:00|359.72|357.82|358.66|356.76|359.81|357.91|358.66|356.76|382
1754449500000|2025-08-06 03:05:00|358.65|356.75|359.17|357.27|359.53|357.63|358.39|356.49|375
1754449800000|2025-08-06 03:10:00|359.2|357.3|358.82|356.92|359.37|357.47|358.8|356.9|165
1754450100000|2025-08-06 03:15:00|358.78|356.88|357.96|356.06|358.78|356.88|357.41|355.51|466
1754450400000|2025-08-06 03:20:00|357.97|356.07|357.22|355.32|357.97|356.07|356.99|355.09|351
1754450700000|2025-08-06 03:25:00|357.2|355.3|357.6|355.7|357.66|355.76|357.08|355.18|390
1754451000000|2025-08-06 03:30:00|357.66|355.76|358.15|356.25|358.5|356.6|357.53|355.63|214
1754451300000|2025-08-06 03:35:00|358.2|356.3|358.78|356.88|358.95|357.05|358.2|356.3|294
1754451600000|2025-08-06 03:40:00|358.77|356.87|358.68|356.78|358.77|356.87|358.19|356.29|272
1754451900000|2025-08-06 03:45:00|358.63|356.73|358.99|357.09|359.35|357.45|358.62|356.72|277
1754452200000|2025-08-06 03:50:00|359.04|357.14|358.64|356.74|359.1|357.2|358.36|356.46|285
1754452500000|2025-08-06 03:55:00|358.66|356.76|358.28|356.38|358.76|356.86|358.14|356.24|365
1754452800000|2025-08-06 04:00:00|358.26|356.36|357.05|355.15|358.36|356.46|357.01|355.11|516
1754453100000|2025-08-06 04:05:00|357.07|355.17|356.8|354.9|357.36|355.46|356.65|354.75|431
1754453400000|2025-08-06 04:10:00|356.77|354.87|356.6|354.7|357.23|355.33|356.59|354.69|261
1754453700000|2025-08-06 04:15:00|356.63|354.73|357.19|355.29|357.34|355.44|356.42|354.52|229
1754454000000|2025-08-06 04:20:00|357.2|355.3|357.29|355.39|357.8|355.9|356.96|355.06|286
1754454300000|2025-08-06 04:25:00|357.3|355.4|357.28|355.38|357.55|355.65|357.01|355.11|354
1754454600000|2025-08-06 04:30:00|357.29|355.39|357.6|355.7|357.77|355.87|357.17|355.27|349
1754454900000|2025-08-06 04:35:00|357.55|355.65|356.81|354.91|357.55|355.65|356.31|354.41|303
1754455200000|2025-08-06 04:40:00|356.8|354.9|357.25|355.35|357.29|355.39|356.62|354.72|361
1754455500000|2025-08-06 04:45:00|357.18|355.28|357.6|355.7|357.79|355.89|356.93|355.03|352
1754455800000|2025-08-06 04:50:00|357.59|355.69|357.38|355.48|358.08|356.18|357.3|355.4|302
1754456100000|2025-08-06 04:55:00|357.37|355.47|357.48|355.58|357.64|355.74|357.17|355.27|232
1754456400000|2025-08-06 05:00:00|357.41|355.51|358.08|356.18|358.08|356.18|356.59|354.69|396
1754456700000|2025-08-06 05:05:00|358.01|356.11|360|358.1|360.08|358.18|358.01|356.11|392
1754457000000|2025-08-06 05:10:00|359.95|358.05|361.51|359.61|361.51|359.61|359.93|358.03|477
1754457300000|2025-08-06 05:15:00|361.53|359.63|363.21|361.31|363.74|361.84|361.09|359.19|570
1754457600000|2025-08-06 05:20:00|363.22|361.32|362.19|360.29|363.7|361.8|362|360.1|456
1754457900000|2025-08-06 05:25:00|362.18|360.28|362.3|360.4|363.15|361.25|361.8|359.9|370
1754458200000|2025-08-06 05:30:00|362.31|360.41|362.09|360.19|362.7|360.8|361.9|360|372
1754458500000|2025-08-06 05:35:00|362.08|360.18|365.19|363.29|365.3|363.4|362.06|360.16|593
1754458800000|2025-08-06 05:40:00|365.16|363.26|364.77|362.87|365.36|363.46|364.41|362.51|528
1754459100000|2025-08-06 05:45:00|364.79|362.89|363.83|361.93|365.52|363.62|363.73|361.83|482
1754459400000|2025-08-06 05:50:00|363.9|362|362.68|360.78|364.01|362.11|362.56|360.66|419
1754459700000|2025-08-06 05:55:00|362.63|360.73|362.87|360.97|363.1|361.2|362.44|360.54|401
1754460000000|2025-08-06 06:00:00|362.89|360.99|361.6|359.7|363.1|361.2|361.6|359.7|385
1754460300000|2025-08-06 06:05:00|361.65|359.75|361.5|359.6|362.2|360.3|361.5|359.6|434
1754460600000|2025-08-06 06:10:00|361.6|359.7|361.78|359.88|362|360.1|361.5|359.6|319
1754460900000|2025-08-06 06:15:00|361.8|359.9|361.37|359.47|361.8|359.9|360.85|358.95|428
1754461200000|2025-08-06 06:20:00|361.39|359.49|361.7|359.8|361.8|359.9|361.21|359.31|401
1754461500000|2025-08-06 06:25:00|361.69|359.79|361.25|359.35|361.7|359.8|360.95|359.05|251
1754461800000|2025-08-06 06:30:00|361.24|359.34|361.3|359.4|361.8|359.9|360.67|358.77|454
1754462100000|2025-08-06 06:35:00|361.25|359.35|362.1|360.2|362.2|360.3|361.18|359.28|424
1754462400000|2025-08-06 06:40:00|362|360.1|362.59|360.69|363.3|361.4|362|360.1|424
1754462700000|2025-08-06 06:45:00|362.6|360.7|363.7|361.8|363.7|361.8|362.6|360.7|418
1754463000000|2025-08-06 06:50:00|363.8|361.9|363.45|361.55|363.9|362|363.29|361.39|277
1754463300000|2025-08-06 06:55:00|363.4|361.5|363.3|361.4|363.6|361.7|362.9|361|221
1754463600000|2025-08-06 07:00:00|363.28|361.38|363.2|361.3|363.4|361.5|362.68|360.78|375
1754463900000|2025-08-06 07:05:00|363.25|361.35|363.56|361.66|363.9|362|363|361.1|512
1754464200000|2025-08-06 07:10:00|363.6|361.7|364.6|362.7|364.9|363|363.3|361.4|422
1754464500000|2025-08-06 07:15:00|364.58|362.68|364.6|362.7|364.8|362.9|364.08|362.18|379
1754464800000|2025-08-06 07:20:00|364.7|362.8|364.74|362.84|365.1|363.2|364.25|362.35|359
1754465100000|2025-08-06 07:25:00|364.79|362.89|365.43|363.53|365.7|363.8|364.59|362.69|461
1754465400000|2025-08-06 07:30:00|365.49|363.59|364.6|362.7|365.49|363.59|364.39|362.49|427
1754465700000|2025-08-06 07:35:00|364.5|362.6|364.05|362.15|364.8|362.9|364|362.1|499
1754466000000|2025-08-06 07:40:00|364.1|362.2|364.4|362.5|364.6|362.7|363.55|361.65|478
1754466300000|2025-08-06 07:45:00|364.3|362.4|364.05|362.15|364.3|362.4|363.7|361.8|356
1754466600000|2025-08-06 07:50:00|364.2|362.3|363.9|362|364.7|362.8|363.69|361.79|518
1754466900000|2025-08-06 07:55:00|364|362.1|364.4|362.5|364.6|362.7|364|362.1|367
1754467200000|2025-08-06 08:00:00|364.5|362.6|365|363.1|365.1|363.2|364.1|362.2|348
1754467500000|2025-08-06 08:05:00|365.05|363.15|363.81|361.91|365.3|363.4|363.4|361.5|331
1754467800000|2025-08-06 08:10:00|363.88|361.98|363.6|361.7|363.9|362|363.01|361.11|291
1754468100000|2025-08-06 08:15:00|363.56|361.66|363.7|361.8|363.7|361.8|362.7|360.8|391
1754468400000|2025-08-06 08:20:00|363.8|361.9|363.5|361.6|363.8|361.9|363.19|361.29|404
1754468700000|2025-08-06 08:25:00|363.55|361.65|363.39|361.49|364.4|362.5|363.39|361.49|340
1754469000000|2025-08-06 08:30:00|363.4|361.5|362.66|360.76|363.4|361.5|362.49|360.59|251
1754469300000|2025-08-06 08:35:00|362.6|360.7|362|360.1|362.6|360.7|362|360.1|178
1754469600000|2025-08-06 08:40:00|361.96|360.06|361.13|359.23|362|360.1|361.13|359.23|305
1754469900000|2025-08-06 08:45:00|361.2|359.3|361.1|359.2|361.5|359.6|360.6|358.7|525
1754470200000|2025-08-06 08:50:00|361.05|359.15|361.27|359.37|361.6|359.7|360.81|358.91|307
1754470500000|2025-08-06 08:55:00|361.3|359.4|362|360.1|362.1|360.2|361.29|359.39|303
1754470800000|2025-08-06 09:00:00|361.85|359.95|361.56|359.66|361.87|359.97|361.27|359.37|369
1754471100000|2025-08-06 09:05:00|361.59|359.69|361.9|360|362.3|360.4|361.4|359.5|449
1754471400000|2025-08-06 09:10:00|361.8|359.9|363.2|361.3|363.2|361.3|361.71|359.81|399
1754471700000|2025-08-06 09:15:00|363.19|361.29|363.68|361.78|364.7|362.8|363.19|361.29|426
1754472000000|2025-08-06 09:20:00|363.67|361.77|363.7|361.8|364.1|362.2|363.4|361.5|287
1754472300000|2025-08-06 09:25:00|363.8|361.9|363.45|361.55|364|362.1|363.45|361.55|304
1754472600000|2025-08-06 09:30:00|363.41|361.51|363.06|361.16|363.7|361.8|363.06|361.16|301
1754472900000|2025-08-06 09:35:00|363.09|361.19|362.2|360.3|363.1|361.2|362.09|360.19|181
1754473200000|2025-08-06 09:40:00|362.16|360.26|362.3|360.4|362.3|360.4|361.89|359.99|168
1754473500000|2025-08-06 09:45:00|362.29|360.39|362.2|360.3|362.6|360.7|362.05|360.15|264
1754473800000|2025-08-06 09:50:00|362.19|360.29|363.1|361.2|363.2|361.3|362.19|360.29|294
1754474100000|2025-08-06 09:55:00|363.15|361.25|362.6|360.7|363.2|361.3|362.43|360.53|277
1754474400000|2025-08-06 10:00:00|362.65|360.75|362.4|360.5|363.15|361.25|362.02|360.12|446
1754474700000|2025-08-06 10:05:00|362.3|360.4|362|360.1|362.45|360.55|361.85|359.95|329
1754475000000|2025-08-06 10:10:00|361.9|360|362.15|360.25|362.4|360.5|361.65|359.75|312
1754475300000|2025-08-06 10:15:00|362.1|360.2|361.1|359.2|362.8|360.9|361.05|359.15|254
1754475600000|2025-08-06 10:20:00|361.05|359.15|360.9|359|361.2|359.3|360.7|358.8|235
1754475900000|2025-08-06 10:25:00|360.92|359.02|361.35|359.45|361.4|359.5|360.64|358.74|136
1754476200000|2025-08-06 10:30:00|361.3|359.4|362.25|360.35|362.3|360.4|361.09|359.19|295
1754476500000|2025-08-06 10:35:00|362.2|360.3|362.2|360.3|362.5|360.6|362.05|360.15|211
1754476800000|2025-08-06 10:40:00|362.15|360.25|362.1|360.2|362.4|360.5|361.9|360|151
1754477100000|2025-08-06 10:45:00|362.09|360.19|361.38|359.48|362.11|360.21|361.31|359.41|158
1754477400000|2025-08-06 10:50:00|361.39|359.49|360.79|358.89|361.51|359.61|360.79|358.89|173
1754477700000|2025-08-06 10:55:00|360.8|358.9|360.75|358.85|360.9|359|360.5|358.6|214
1754478000000|2025-08-06 11:00:00|360.76|358.86|361.2|359.3|361.4|359.5|360.76|358.86|137
1754478300000|2025-08-06 11:05:00|361.25|359.35|360.96|359.06|361.4|359.5|360.69|358.79|183
1754478600000|2025-08-06 11:10:00|360.9|359|362.2|360.3|362.6|360.7|360.9|359|382
1754478900000|2025-08-06 11:15:00|362.19|360.29|363.1|361.2|363.2|361.3|362.15|360.25|320
1754479200000|2025-08-06 11:20:00|363.15|361.25|363.2|361.3|363.54|361.64|362.8|360.9|333
1754479500000|2025-08-06 11:25:00|363.19|361.29|363.3|361.4|363.39|361.49|362.95|361.05|222
1754479800000|2025-08-06 11:30:00|363.2|361.3|362.76|360.86|364|362.1|362.6|360.7|488
1754480100000|2025-08-06 11:35:00|362.86|360.96|362.8|360.9|363.06|361.16|362.6|360.7|350
1754480400000|2025-08-06 11:40:00|362.9|361|362.6|360.7|362.9|361|362.2|360.3|311
1754480700000|2025-08-06 11:45:00|362.55|360.65|362.05|360.15|362.55|360.65|362|360.1|203
1754481000000|2025-08-06 11:50:00|362|360.1|361.65|359.75|362.1|360.2|361.4|359.5|213
1754481300000|2025-08-06 11:55:00|361.59|359.69|361.75|359.85|361.8|359.9|361.54|359.64|124
1754481600000|2025-08-06 12:00:00|361.7|359.8|362.5|360.6|362.6|360.7|361.7|359.8|238
1754481900000|2025-08-06 12:05:00|362.55|360.65|361.74|359.84|362.6|360.7|361.7|359.8|216
1754482200000|2025-08-06 12:10:00|361.73|359.83|359.79|357.89|361.74|359.84|359.73|357.83|355
1754482500000|2025-08-06 12:15:00|359.77|357.87|360.6|358.7|360.6|358.7|358.3|356.4|444
1754482800000|2025-08-06 12:20:00|360.5|358.6|360.3|358.4|361.1|359.2|360.29|358.39|469
1754483100000|2025-08-06 12:25:00|360.31|358.41|360.2|358.3|360.7|358.8|359.89|357.99|393
1754483400000|2025-08-06 12:30:00|360.19|358.29|361.1|359.2|361.1|359.2|360.09|358.19|312
1754483700000|2025-08-06 12:35:00|361.09|359.19|361.1|359.2|361.4|359.5|360.88|358.98|204
1754484000000|2025-08-06 12:40:00|361.09|359.19|360.2|358.3|361.35|359.45|360.15|358.25|427
1754484300000|2025-08-06 12:45:00|360.15|358.25|359.9|358|360.7|358.8|359.9|358|361
1754484600000|2025-08-06 12:50:00|359.89|357.99|359.4|357.5|359.89|357.99|359.08|357.18|372
1754484900000|2025-08-06 12:55:00|359.5|357.6|359.2|357.3|359.6|357.7|358.88|356.98|390
1754485200000|2025-08-06 13:00:00|359.1|357.2|359.53|357.63|359.9|358|359.1|357.2|501
1754485500000|2025-08-06 13:05:00|359.58|357.68|359.56|357.66|359.73|357.83|359.08|357.18|354
1754485800000|2025-08-06 13:10:00|359.52|357.62|360.4|358.5|360.4|358.5|359.35|357.45|300
1754486100000|2025-08-06 13:15:00|360.35|358.45|359.78|357.88|360.35|358.45|359.64|357.74|429
1754486400000|2025-08-06 13:20:00|359.81|357.91|360.51|358.61|360.87|358.97|359.66|357.76|279
1754486700000|2025-08-06 13:25:00|360.5|358.6|360.45|358.55|360.68|358.78|360.01|358.11|377
1754487000000|2025-08-06 13:30:00|360.35|358.45|361.1|359.2|361.8|359.9|359.95|358.05|717
1754487300000|2025-08-06 13:35:00|361.05|359.15|360.88|358.98|361.1|359.2|358.6|356.7|795
1754487600000|2025-08-06 13:40:00|360.9|359|361.2|359.3|361.9|360|360.19|358.29|739
1754487900000|2025-08-06 13:45:00|361.23|359.33|361.27|359.37|362.3|360.4|359.94|358.04|739
1754488200000|2025-08-06 13:50:00|361.25|359.35|361.85|359.95|361.89|359.99|360.09|358.19|780
1754488500000|2025-08-06 13:55:00|361.8|359.9|361.19|359.29|362|360.1|360.7|358.8|743
1754488800000|2025-08-06 14:00:00|361.1|359.2|362.45|360.55|362.7|360.8|361.1|359.2|732
1754489100000|2025-08-06 14:05:00|362.4|360.5|363.93|362.03|364.55|362.65|362.4|360.5|683
1754489400000|2025-08-06 14:10:00|363.9|362|362.7|360.8|364.1|362.2|362.63|360.73|609
1754489700000|2025-08-06 14:15:00|362.69|360.79|362.9|361|363.3|361.4|361.78|359.88|486
1754490000000|2025-08-06 14:20:00|362.85|360.95|360.4|358.5|363.4|361.5|360.3|358.4|513
1754490300000|2025-08-06 14:25:00|360.5|358.6|361.5|359.6|361.5|359.6|359.99|358.09|575
1754490600000|2025-08-06 14:30:00|361.45|359.55|361.8|359.9|361.9|360|361.04|359.14|562
1754490900000|2025-08-06 14:35:00|361.75|359.85|362.4|360.5|363|361.1|361.7|359.8|518
1754491200000|2025-08-06 14:40:00|362.3|360.4|363.34|361.44|363.7|361.8|362|360.1|506
1754491500000|2025-08-06 14:45:00|363.4|361.5|362.99|361.09|363.9|362|362.54|360.64|610
1754491800000|2025-08-06 14:50:00|362.95|361.05|363.92|362.02|363.99|362.09|362.35|360.45|604
1754492100000|2025-08-06 14:55:00|363.9|362|366.1|364.2|366.2|364.3|363.72|361.82|685
1754492400000|2025-08-06 15:00:00|366.05|364.15|365.48|363.58|366.68|364.78|365.34|363.44|607
1754492700000|2025-08-06 15:05:00|365.5|363.6|365.4|363.5|365.7|363.8|364.8|362.9|653
1754493000000|2025-08-06 15:10:00|365.36|363.46|365.35|363.45|365.6|363.7|364.69|362.79|574
1754493300000|2025-08-06 15:15:00|365.3|363.4|366|364.1|366.38|364.48|364.9|363|636
1754493600000|2025-08-06 15:20:00|365.95|364.05|365.6|363.7|366.1|364.2|365.42|363.52|407
1754493900000|2025-08-06 15:25:00|365.7|363.8|365.1|363.2|365.9|364|364.76|362.86|498
1754494200000|2025-08-06 15:30:00|365.02|363.12|366.1|364.2|366.1|364.2|364.99|363.09|392
1754494500000|2025-08-06 15:35:00|366.05|364.15|366.25|364.35|366.4|364.5|365.7|363.8|508
1754494800000|2025-08-06 15:40:00|366.24|364.34|365.92|364.02|366.4|364.5|365.6|363.7|413
1754495100000|2025-08-06 15:45:00|365.95|364.05|366.07|364.17|366.3|364.4|365.6|363.7|295
1754495400000|2025-08-06 15:50:00|366.02|364.12|367.7|365.8|367.8|365.9|365.96|364.06|349
1754495700000|2025-08-06 15:55:00|367.65|365.75|368.85|366.95|369.2|367.3|367.6|365.7|397
1754496000000|2025-08-06 16:00:00|368.76|366.86|369.81|367.91|369.88|367.98|368.6|366.7|546
1754496300000|2025-08-06 16:05:00|369.8|367.9|369.03|367.13|369.8|367.9|368.85|366.95|485
1754496600000|2025-08-06 16:10:00|369.02|367.12|367.8|365.9|369.2|367.3|367.55|365.65|411
1754496900000|2025-08-06 16:15:00|367.82|365.92|368.35|366.45|368.6|366.7|367.8|365.9|432
1754497200000|2025-08-06 16:20:00|368.4|366.5|367.5|365.6|368.5|366.6|366.97|365.07|353
1754497500000|2025-08-06 16:25:00|367.46|365.56|367.2|365.3|367.5|365.6|367.05|365.15|322
1754497800000|2025-08-06 16:30:00|367.22|365.32|367.45|365.55|367.6|365.7|366.7|364.8|298
1754498100000|2025-08-06 16:35:00|367.43|365.53|366.82|364.92|367.5|365.6|366.59|364.69|218
1754498400000|2025-08-06 16:40:00|366.9|365|366.15|364.25|367.05|365.15|365.87|363.97|316
1754498700000|2025-08-06 16:45:00|366.06|364.16|366.65|364.75|366.78|364.88|365.87|363.97|333
1754499000000|2025-08-06 16:50:00|366.64|364.74|366.68|364.78|367|365.1|366.25|364.35|328
1754499300000|2025-08-06 16:55:00|366.62|364.72|366.35|364.45|366.68|364.78|366.23|364.33|290
1754499600000|2025-08-06 17:00:00|366.3|364.4|366.1|364.2|366.75|364.85|366.05|364.15|456
1754499900000|2025-08-06 17:05:00|366.05|364.15|365.75|363.85|366.1|364.2|365.25|363.35|379
1754500200000|2025-08-06 17:10:00|365.74|363.84|365.75|363.85|365.97|364.07|365.3|363.4|357
1754500500000|2025-08-06 17:15:00|365.66|363.76|366.64|364.74|366.7|364.8|365.66|363.76|397
1754500800000|2025-08-06 17:20:00|366.7|364.8|366.9|365|366.9|365|366.38|364.48|376
1754501100000|2025-08-06 17:25:00|366.8|364.9|367.1|365.2|367.1|365.2|366.4|364.5|431
1754501400000|2025-08-06 17:30:00|367.07|365.17|366.82|364.92|367.35|365.45|366.35|364.45|470
1754501700000|2025-08-06 17:35:00|366.74|364.84|367.6|365.7|367.6|365.7|366.74|364.84|484
1754502000000|2025-08-06 17:40:00|367.59|365.69|368.15|366.25|368.27|366.37|367.47|365.57|496
1754502300000|2025-08-06 17:45:00|368.14|366.24|368.33|366.43|368.6|366.7|367.96|366.06|613
1754502600000|2025-08-06 17:50:00|368.31|366.41|368.2|366.3|368.9|367|368.09|366.19|562
1754502900000|2025-08-06 17:55:00|368.22|366.32|368.8|366.9|368.95|367.05|368.03|366.13|454
1754503200000|2025-08-06 18:00:00|368.78|366.88|369.9|368|369.95|368.05|368.78|366.88|536
1754503500000|2025-08-06 18:05:00|369.93|368.03|370.07|368.17|370.4|368.5|369.48|367.58|573
1754503800000|2025-08-06 18:10:00|369.97|368.07|370.38|368.48|370.4|368.5|369.28|367.38|484
1754504100000|2025-08-06 18:15:00|370.3|368.4|370.1|368.2|370.7|368.8|370.07|368.17|447
1754504400000|2025-08-06 18:20:00|370.09|368.19|369.01|367.11|370.28|368.38|368.94|367.04|522
1754504700000|2025-08-06 18:25:00|369.05|367.15|368.87|366.97|369.32|367.42|368.67|366.77|319
1754505000000|2025-08-06 18:30:00|368.88|366.98|369.38|367.48|369.4|367.5|368.55|366.65|219
1754505300000|2025-08-06 18:35:00|369.4|367.5|368.95|367.05|369.4|367.5|368.89|366.99|209
1754505600000|2025-08-06 18:40:00|368.92|367.02|368.65|366.75|369.08|367.18|368.39|366.49|443
1754505900000|2025-08-06 18:45:00|368.59|366.69|368.37|366.47|368.8|366.9|368.16|366.26|273
1754506200000|2025-08-06 18:50:00|368.36|366.46|368|366.1|368.36|366.46|367.9|366|398
1754506500000|2025-08-06 18:55:00|368.04|366.14|368.1|366.2|368.4|366.5|367.85|365.95|395
1754506800000|2025-08-06 19:00:00|368.15|366.25|368.9|367|369|367.1|368.1|366.2|279
1754507100000|2025-08-06 19:05:00|368.89|366.99|368.17|366.27|368.92|367.02|368.08|366.18|268
1754507400000|2025-08-06 19:10:00|368.15|366.25|368.1|366.2|368.34|366.44|367.9|366|220
1754507700000|2025-08-06 19:15:00|368.09|366.19|368.07|366.17|368.36|366.46|367.76|365.86|392
1754508000000|2025-08-06 19:20:00|368.06|366.16|368.35|366.45|368.4|366.5|367.87|365.97|349
1754508300000|2025-08-06 19:25:00|368.38|366.48|368.2|366.3|368.5|366.6|368.1|366.2|287
1754508600000|2025-08-06 19:30:00|368.23|366.33|367.69|365.79|368.23|366.33|367.6|365.7|466
1754508900000|2025-08-06 19:35:00|367.72|365.82|367.99|366.09|368.2|366.3|367.6|365.7|297
1754509200000|2025-08-06 19:40:00|368.03|366.13|367.55|365.65|368.04|366.14|367.46|365.56|294
1754509500000|2025-08-06 19:45:00|367.57|365.67|367.5|365.6|367.8|365.9|367.4|365.5|336
1754509800000|2025-08-06 19:50:00|367.45|365.55|367.66|365.76|367.8|365.9|367.2|365.3|368
1754510100000|2025-08-06 19:55:00|367.68|365.78|368.4|366.5|368.4|366.5|367.44|365.54|349
1754510400000|2025-08-06 20:00:00|368.45|366.55|367.72|365.82|368.5|366.6|367.72|365.82|392
1754510700000|2025-08-06 20:05:00|367.73|365.83|368.24|366.34|368.5|366.6|367.58|365.68|312
1754511000000|2025-08-06 20:10:00|368.1|366.2|367.98|366.08|368.24|366.34|367.89|365.99|341
1754511300000|2025-08-06 20:15:00|367.91|366.01|367.87|365.97|368.1|366.2|367.7|365.8|325
1754511600000|2025-08-06 20:20:00|367.88|365.98|367.98|366.08|368.11|366.21|367.79|365.89|372
1754511900000|2025-08-06 20:25:00|368.09|366.19|367.95|366.05|368.2|366.3|367.86|365.96|308
1754512200000|2025-08-06 20:30:00|367.96|366.06|367.46|365.56|368.2|366.3|367.19|365.29|364
1754512500000|2025-08-06 20:35:00|367.5|365.6|367.1|365.2|367.7|365.8|366.88|364.98|344
1754512800000|2025-08-06 20:40:00|367.15|365.25|367.38|365.48|367.4|365.5|367.07|365.17|384
1754513100000|2025-08-06 20:45:00|367.39|365.49|367.5|365.6|367.6|365.7|367.06|365.16|246
1754513400000|2025-08-06 20:50:00|367.53|365.63|367.63|365.73|367.63|365.73|367.35|365.45|222
1754513700000|2025-08-06 20:55:00|367.61|365.71|367.65|365.75|367.8|365.9|367.37|365.47|148
1754514000000|2025-08-06 21:00:00|367.67|365.77|368.01|366.11|368.08|366.18|367.64|365.74|277
1754514300000|2025-08-06 21:05:00|368|366.1|368.39|366.49|368.47|366.57|368|366.1|353
1754514600000|2025-08-06 21:10:00|368.41|366.51|368.37|366.47|368.5|366.6|368.26|366.36|198
1754514900000|2025-08-06 21:15:00|368.39|366.49|368.41|366.51|368.64|366.74|368.24|366.34|249
1754515200000|2025-08-06 21:20:00|368.42|366.52|368.64|366.74|368.85|366.95|368.42|366.52|305
1754515500000|2025-08-06 21:25:00|368.65|366.75|368.61|366.71|368.75|366.85|368.51|366.61|209
1754515800000|2025-08-06 21:30:00|368.62|366.72|368.69|366.79|368.71|366.81|368.49|366.59|295
1754516100000|2025-08-06 21:35:00|368.7|366.8|367.6|365.7|368.7|366.8|367.6|365.7|282
1754516400000|2025-08-06 21:40:00|367.61|365.71|367.88|365.98|367.89|365.99|367.44|365.54|231
1754516700000|2025-08-06 21:45:00|367.86|365.96|368.37|366.47|368.39|366.49|367.86|365.96|205
1754517000000|2025-08-06 21:50:00|368.39|366.49|368.63|366.73|368.65|366.75|368.36|366.46|195
1754517300000|2025-08-06 21:55:00|368.71|366.81|368.8|366.9|368.88|366.98|368.61|366.71|158
1754517600000|2025-08-06 22:00:00|368.85|366.95|368.83|366.93|369.4|367.5|368.4|366.5|265
1754517900000|2025-08-06 22:05:00|368.84|366.94|369.45|367.55|369.6|367.7|368.77|366.87|234
1754518200000|2025-08-06 22:10:00|369.4|367.5|369.45|367.55|369.6|367.7|369.27|367.37|324
1754518500000|2025-08-06 22:15:00|369.48|367.58|368.9|367|369.6|367.7|368.86|366.96|210
1754518800000|2025-08-06 22:20:00|368.85|366.95|368.86|366.96|368.98|367.08|368.67|366.77|148
1754519100000|2025-08-06 22:25:00|368.9|367|369.41|367.51|369.42|367.52|368.82|366.92|142
1754519400000|2025-08-06 22:30:00|369.4|367.5|369.45|367.55|369.6|367.7|369.31|367.41|191
1754519700000|2025-08-06 22:35:00|369.4|367.5|368.91|367.01|369.4|367.5|368.78|366.88|272
1754520000000|2025-08-06 22:40:00|368.9|367|368.8|366.9|369|367.1|368.67|366.77|238
1754520300000|2025-08-06 22:45:00|368.79|366.89|368.88|366.98|369.15|367.25|368.68|366.78|304
1754520600000|2025-08-06 22:50:00|368.89|366.99|368.97|367.07|369.1|367.2|368.8|366.9|134
1754520900000|2025-08-06 22:55:00|368.98|367.08|369.2|367.3|369.33|367.43|368.98|367.08|149
1754521200000|2025-08-06 23:00:00|369.21|367.31|368.65|366.75|369.38|367.48|368.6|366.7|177
1754521500000|2025-08-06 23:05:00|368.64|366.74|368.9|367|369|367.1|368.59|366.69|185
1754521800000|2025-08-06 23:10:00|368.87|366.97|368.69|366.79|369|367.1|368.57|366.67|289
1754522100000|2025-08-06 23:15:00|368.68|366.78|368.18|366.28|368.81|366.91|368.16|366.26|267
1754522400000|2025-08-06 23:20:00|368.16|366.26|368.18|366.28|368.4|366.5|368.07|366.17|280
1754522700000|2025-08-06 23:25:00|368.2|366.3|368.28|366.38|368.3|366.4|368.09|366.19|174
1754523000000|2025-08-06 23:30:00|368.29|366.39|368.28|366.38|368.37|366.47|368.14|366.24|181
1754523300000|2025-08-06 23:35:00|368.22|366.32|368.19|366.29|368.3|366.4|368.18|366.28|137
1754523600000|2025-08-06 23:40:00|368.2|366.3|368.48|366.58|368.5|366.6|368.18|366.28|138
1754523900000|2025-08-06 23:45:00|368.49|366.59|368.39|366.49|368.79|366.89|368.3|366.4|242
1754524200000|2025-08-06 23:50:00|368.5|366.6|368.3|366.4|368.51|366.61|368.23|366.33|243
1754524500000|2025-08-06 23:55:00|368.31|366.41|368.35|366.45|368.5|366.6|368.26|366.36|208
1754524800000|2025-08-07 00:00:00|368.44|366.54|367.99|366.09|368.45|366.55|367.94|366.04|284
1754525100000|2025-08-07 00:05:00|368.02|366.12|367.28|365.38|368.16|366.26|367.22|365.32|361
1754525400000|2025-08-07 00:10:00|367.29|365.39|367.99|366.09|368|366.1|367.17|365.27|288
1754525700000|2025-08-07 00:15:00|367.97|366.07|367.6|365.7|368|366.1|367.6|365.7|278
1754526000000|2025-08-07 00:20:00|367.65|365.75|367.5|365.6|367.71|365.81|367.26|365.36|268
1754526300000|2025-08-07 00:25:00|367.48|365.58|368.1|366.2|368.1|366.2|367.48|365.58|317
1754526600000|2025-08-07 00:30:00|368.05|366.15|369.08|367.18|369.2|367.3|368.05|366.15|317
1754526900000|2025-08-07 00:35:00|369.09|367.19|368.52|366.62|369.15|367.25|368.49|366.59|366
1754527200000|2025-08-07 00:40:00|368.55|366.65|368.45|366.55|368.85|366.95|368.43|366.53|326
1754527500000|2025-08-07 00:45:00|368.44|366.54|367.9|366|368.48|366.58|367.86|365.96|219
1754527800000|2025-08-07 00:50:00|367.91|366.01|368.15|366.25|368.4|366.5|367.91|366.01|265
1754528100000|2025-08-07 00:55:00|368.2|366.3|368.09|366.19|368.3|366.4|368|366.1|148
1754528400000|2025-08-07 01:00:00|368.1|366.2|368.18|366.28|368.4|366.5|367.9|366|335
1754528700000|2025-08-07 01:05:00|368.06|366.16|368.06|366.16|368.26|366.36|367.66|365.76|326
1754529000000|2025-08-07 01:10:00|368.01|366.11|368.13|366.23|368.4|366.5|368.01|366.11|287
1754529300000|2025-08-07 01:15:00|368.12|366.22|368.25|366.35|368.3|366.4|367.9|366|362
1754529600000|2025-08-07 01:20:00|368.24|366.34|369.13|367.23|369.2|367.3|368.17|366.27|361
1754529900000|2025-08-07 01:25:00|369.05|367.15|370.14|368.24|370.7|368.8|368.95|367.05|474
1754530200000|2025-08-07 01:30:00|370.17|368.27|369.78|367.88|370.6|368.7|369.74|367.84|511
1754530500000|2025-08-07 01:35:00|369.75|367.85|369.7|367.8|369.9|368|369.24|367.34|395
1754530800000|2025-08-07 01:40:00|369.65|367.75|368.87|366.97|369.7|367.8|368.77|366.87|218
1754531100000|2025-08-07 01:45:00|368.94|367.04|368.92|367.02|369|367.1|368.49|366.59|352
1754531400000|2025-08-07 01:50:00|368.98|367.08|368.2|366.3|369.1|367.2|368.08|366.18|266
1754531700000|2025-08-07 01:55:00|368.1|366.2|367.3|365.4|368.3|366.4|366.96|365.06|459
1754532000000|2025-08-07 02:00:00|367.25|365.35|367.2|365.3|367.33|365.43|366.5|364.6|465
1754532300000|2025-08-07 02:05:00|367.19|365.29|367.6|365.7|367.83|365.93|367.05|365.15|361
1754532600000|2025-08-07 02:10:00|367.59|365.69|367.79|365.89|367.8|365.9|367.56|365.66|357
1754532900000|2025-08-07 02:15:00|367.8|365.9|367.9|366|368.01|366.11|367.75|365.85|207
1754533200000|2025-08-07 02:20:00|367.89|365.99|367.31|365.41|367.9|366|367.3|365.4|301
1754533500000|2025-08-07 02:25:00|367.32|365.42|367.19|365.29|367.33|365.43|366.96|365.06|306
1754533800000|2025-08-07 02:30:00|367.18|365.28|367|365.1|367.21|365.31|366.59|364.69|351
1754534100000|2025-08-07 02:35:00|367.01|365.11|366.9|365|367.32|365.42|366.9|365|212
1754534400000|2025-08-07 02:40:00|366.96|365.06|366.17|364.27|367.01|365.11|366.1|364.2|344
1754534700000|2025-08-07 02:45:00|366.18|364.28|366.4|364.5|366.5|364.6|366|364.1|350
1754535000000|2025-08-07 02:50:00|366.35|364.45|366.25|364.35|366.5|364.6|365.94|364.04|409
1754535300000|2025-08-07 02:55:00|366.27|364.37|366.35|364.45|366.4|364.5|366.2|364.3|254
1754535600000|2025-08-07 03:00:00|366.32|364.42|366.42|364.52|366.65|364.75|366.1|364.2|261
1754535900000|2025-08-07 03:05:00|366.43|364.53|366.31|364.41|366.5|364.6|366.1|364.2|162
1754536200000|2025-08-07 03:10:00|366.26|364.36|365.98|364.08|366.33|364.43|365.8|363.9|128
1754536500000|2025-08-07 03:15:00|365.94|364.04|365.93|364.03|366.2|364.3|365.7|363.8|232
1754536800000|2025-08-07 03:20:00|365.8|363.9|365.8|363.9|365.96|364.06|365.5|363.6|285
1754537100000|2025-08-07 03:25:00|365.9|364|365.99|364.09|366.02|364.12|365.7|363.8|193
1754537400000|2025-08-07 03:30:00|365.97|364.07|366.09|364.19|366.2|364.3|365.7|363.8|147
1754537700000|2025-08-07 03:35:00|366.12|364.22|366.12|364.22|366.3|364.4|366|364.1|152
1754538000000|2025-08-07 03:40:00|366.1|364.2|366.3|364.4|366.3|364.4|366|364.1|204
1754538300000|2025-08-07 03:45:00|366.29|364.39|366.36|364.46|366.52|364.62|366.25|364.35|84
1754538600000|2025-08-07 03:50:00|366.34|364.44|365.86|363.96|366.34|364.44|365.86|363.96|103
1754538900000|2025-08-07 03:55:00|365.89|363.99|365.7|363.8|365.91|364.01|365.59|363.69|187
1754539200000|2025-08-07 04:00:00|365.65|363.75|365.85|363.95|365.85|363.95|365.48|363.58|86
1754539500000|2025-08-07 04:05:00|365.9|364|366.15|364.25|366.2|364.3|365.8|363.9|219
1754539800000|2025-08-07 04:10:00|366.2|364.3|366.39|364.49|366.54|364.64|366.15|364.25|160
1754540100000|2025-08-07 04:15:00|366.34|364.44|366.63|364.73|366.63|364.73|366.2|364.3|124
1754540400000|2025-08-07 04:20:00|366.69|364.79|367.4|365.5|367.4|365.5|366.64|364.74|107
1754540700000|2025-08-07 04:25:00|367.35|365.45|367.71|365.81|367.8|365.9|367.3|365.4|124
1754541000000|2025-08-07 04:30:00|367.63|365.73|366.93|365.03|367.71|365.81|366.8|364.9|265
1754541300000|2025-08-07 04:35:00|366.94|365.04|366.9|365|366.95|365.05|366.5|364.6|235
1754541600000|2025-08-07 04:40:00|366.93|365.03|366.95|365.05|366.95|365.05|366.8|364.9|141
1754541900000|2025-08-07 04:45:00|366.87|364.97|366.7|364.8|366.96|365.06|366.6|364.7|149
1754542200000|2025-08-07 04:50:00|366.73|364.83|366.36|364.46|366.8|364.9|366.3|364.4|283
1754542500000|2025-08-07 04:55:00|366.35|364.45|366.46|364.56|366.5|364.6|366.09|364.19|240
1754542800000|2025-08-07 05:00:00|366.47|364.57|366.6|364.7|366.6|364.7|366.4|364.5|219
1754543100000|2025-08-07 05:05:00|366.7|364.8|366.52|364.62|366.96|365.06|366.3|364.4|267
1754543400000|2025-08-07 05:10:00|366.56|364.66|366.4|364.5|366.8|364.9|366.35|364.45|340
1754543700000|2025-08-07 05:15:00|366.46|364.56|365.84|363.94|366.46|364.56|365.7|363.8|94
1754544000000|2025-08-07 05:20:00|365.82|363.92|366.55|364.65|367|365.1|365.82|363.92|163
1754544300000|2025-08-07 05:25:00|366.51|364.61|366.46|364.56|366.65|364.75|366.29|364.39|281
1754544600000|2025-08-07 05:30:00|366.3|364.4|366.32|364.42|367.1|365.2|366.2|364.3|246
1754544900000|2025-08-07 05:35:00|366.2|364.3|366.18|364.28|366.36|364.46|366.1|364.2|214
1754545200000|2025-08-07 05:40:00|366.16|364.26|366.4|364.5|366.5|364.6|366.1|364.2|242
1754545500000|2025-08-07 05:45:00|366.35|364.45|367.33|365.43|367.7|365.8|366.35|364.45|356
1754545800000|2025-08-07 05:50:00|367.34|365.44|367.6|365.7|367.9|366|366.9|365|329
1754546100000|2025-08-07 05:55:00|367.59|365.69|368.13|366.23|368.29|366.39|367.55|365.65|386
1754546400000|2025-08-07 06:00:00|368.12|366.22|368.29|366.39|368.72|366.82|367.65|365.75|300
1754546700000|2025-08-07 06:05:00|368.3|366.4|369.24|367.34|369.4|367.5|368.08|366.18|327
1754547000000|2025-08-07 06:10:00|369.21|367.31|369.49|367.59|369.6|367.7|368.76|366.86|285
1754547300000|2025-08-07 06:15:00|369.5|367.6|368.95|367.05|369.5|367.6|368.77|366.87|413
1754547600000|2025-08-07 06:20:00|368.92|367.02|369.28|367.38|369.28|367.38|368.7|366.8|350
1754547900000|2025-08-07 06:25:00|369.4|367.5|368.9|367|369.4|367.5|368.8|366.9|138
1754548200000|2025-08-07 06:30:00|368.8|366.9|368.65|366.75|368.9|367|368.25|366.35|195
1754548500000|2025-08-07 06:35:00|368.7|366.8|368.51|366.61|368.7|366.8|368.25|366.35|183
1754548800000|2025-08-07 06:40:00|368.56|366.66|368.8|366.9|368.95|367.05|368.51|366.61|188
1754549100000|2025-08-07 06:45:00|368.86|366.96|369.55|367.65|369.86|367.96|368.8|366.9|270
1754549400000|2025-08-07 06:50:00|369.52|367.62|368.8|366.9|369.55|367.65|368.75|366.85|309
1754549700000|2025-08-07 06:55:00|368.75|366.85|368.6|366.7|368.8|366.9|368.45|366.55|153
1754550000000|2025-08-07 07:00:00|368.66|366.76|369.45|367.55|369.7|367.8|368.6|366.7|37
1754550300000|2025-08-07 07:05:00|369.4|367.5|369.3|367.4|369.4|367.5|369.2|367.3|22
1754550600000|2025-08-07 07:10:00|369.25|367.35|369.22|367.32|369.76|367.86|369.1|367.2|30
1754550900000|2025-08-07 07:15:00|369.3|367.4|369.8|367.9|369.8|367.9|369.1|367.2|151
1754551200000|2025-08-07 07:20:00|369.75|367.85|370|368.1|370.2|368.3|369.63|367.73|154
1754551500000|2025-08-07 07:25:00|369.99|368.09|369.59|367.69|370.05|368.15|369.09|367.19|159
1754551800000|2025-08-07 07:30:00|369.6|367.7|369.9|368|370.24|368.34|369.58|367.68|166
1754552100000|2025-08-07 07:35:00|369.92|368.02|369.07|367.17|370|368.1|369.07|367.17|170
1754552400000|2025-08-07 07:40:00|369.08|367.18|368.94|367.04|369.35|367.45|368.7|366.8|207
1754552700000|2025-08-07 07:45:00|368.92|367.02|368.94|367.04|369.3|367.4|368.7|366.8|208
1754553000000|2025-08-07 07:50:00|368.91|367.01|369.14|367.24|369.23|367.33|368.85|366.95|198
1754553300000|2025-08-07 07:55:00|369.15|367.25|369.25|367.35|369.25|367.35|368.92|367.02|104
1754553600000|2025-08-07 08:00:00|369.31|367.41|370.1|368.2|370.53|368.63|369.29|367.39|365
1754553900000|2025-08-07 08:05:00|370.09|368.19|370.18|368.28|370.38|368.48|369.88|367.98|258
1754554200000|2025-08-07 08:10:00|370.19|368.29|370.25|368.35|370.43|368.53|369.9|368|228
1754554500000|2025-08-07 08:15:00|370.28|368.38|370.5|368.6|370.55|368.65|370.15|368.25|277
1754554800000|2025-08-07 08:20:00|370.51|368.61|370.6|368.7|370.7|368.8|370.3|368.4|194
1754555100000|2025-08-07 08:25:00|370.59|368.69|370.8|368.9|370.8|368.9|370.41|368.51|162
1754555400000|2025-08-07 08:30:00|370.75|368.85|370.4|368.5|370.95|369.05|370.3|368.4|304
1754555700000|2025-08-07 08:35:00|370.41|368.51|370.22|368.32|370.52|368.62|370.1|368.2|294
1754556000000|2025-08-07 08:40:00|370.39|368.49|369.94|368.04|370.39|368.49|369.89|367.99|166
1754556300000|2025-08-07 08:45:00|369.93|368.03|369.14|367.24|370.03|368.13|369.04|367.14|280
1754556600000|2025-08-07 08:50:00|369.13|367.23|369.08|367.18|369.43|367.53|368.84|366.94|303
1754556900000|2025-08-07 08:55:00|369.06|367.16|369.13|367.23|369.17|367.27|368.76|366.86|222
1754557200000|2025-08-07 09:00:00|369.07|367.17|369.21|367.31|369.21|367.31|368.7|366.8|195
1754557500000|2025-08-07 09:05:00|369.22|367.32|368.85|366.95|369.3|367.4|368.81|366.91|202
1754557800000|2025-08-07 09:10:00|368.87|366.97|368.65|366.75|368.9|367|368.45|366.55|222
1754558100000|2025-08-07 09:15:00|368.64|366.74|369.2|367.3|369.2|367.3|368.6|366.7|183
1754558400000|2025-08-07 09:20:00|369.18|367.28|369.41|367.51|369.6|367.7|369.16|367.26|240
1754558700000|2025-08-07 09:25:00|369.42|367.52|369.76|367.86|369.76|367.86|369.42|367.52|125
1754559000000|2025-08-07 09:30:00|369.77|367.87|369.29|367.39|369.86|367.96|369.21|367.31|99
1754559300000|2025-08-07 09:35:00|369.28|367.38|369.08|367.18|369.58|367.68|369.08|367.18|244
1754559600000|2025-08-07 09:40:00|369.1|367.2|369.68|367.78|369.69|367.79|369.04|367.14|255
1754559900000|2025-08-07 09:45:00|369.69|367.79|368.4|366.5|369.86|367.96|368.35|366.45|233
1754560200000|2025-08-07 09:50:00|368.35|366.45|368.56|366.66|368.8|366.9|368.19|366.29|235
1754560500000|2025-08-07 09:55:00|368.49|366.59|369.1|367.2|369.2|367.3|368.29|366.39|212
1754560800000|2025-08-07 10:00:00|369.09|367.19|371.95|370.05|372|370.1|368.89|366.99|397
1754561100000|2025-08-07 10:05:00|371.93|370.03|371.4|369.5|372.1|370.2|370.85|368.95|424
1754561400000|2025-08-07 10:10:00|371.3|369.4|373.1|371.2|373.27|371.37|371.3|369.4|374
1754561700000|2025-08-07 10:15:00|373.05|371.15|373.75|371.85|373.9|372|372.9|371|388
1754562000000|2025-08-07 10:20:00|373.7|371.8|374|372.1|374.2|372.3|373.39|371.49|380
1754562300000|2025-08-07 10:25:00|373.95|372.05|374.7|372.8|374.7|372.8|373.7|371.8|419
1754562600000|2025-08-07 10:30:00|374.74|372.84|375.3|373.4|375.5|373.6|374.74|372.84|447
1754562900000|2025-08-07 10:35:00|375.26|373.36|376.1|374.2|376.1|374.2|374.8|372.9|393
1754563200000|2025-08-07 10:40:00|376.06|374.16|377|375.1|377.5|375.6|375.95|374.05|381
1754563500000|2025-08-07 10:45:00|376.9|375|376.79|374.89|377.15|375.25|376.5|374.6|390
1754563800000|2025-08-07 10:50:00|376.74|374.84|377.09|375.19|377.09|375.19|376.28|374.38|547
1754564100000|2025-08-07 10:55:00|377|375.1|377.2|375.3|377.4|375.5|377|375.1|495
1754564400000|2025-08-07 11:00:00|377.15|375.25|377.9|376|377.95|376.05|377.04|375.14|529
1754564700000|2025-08-07 11:05:00|377.8|375.9|377.55|375.65|377.9|376|377.05|375.15|585
1754565000000|2025-08-07 11:10:00|377.6|375.7|377.75|375.85|377.95|376.05|377.4|375.5|496
1754565300000|2025-08-07 11:15:00|377.69|375.79|378|376.1|378.1|376.2|377.2|375.3|433
1754565600000|2025-08-07 11:20:00|377.95|376.05|378.3|376.4|378.4|376.5|377.52|375.62|317
1754565900000|2025-08-07 11:25:00|378.25|376.35|378.7|376.8|378.9|377|378.15|376.25|290
1754566200000|2025-08-07 11:30:00|378.8|376.9|378.4|376.5|378.9|377|377.99|376.09|313
1754566500000|2025-08-07 11:35:00|378.41|376.51|378.6|376.7|378.82|376.92|378.4|376.5|336
1754566800000|2025-08-07 11:40:00|378.7|376.8|379.2|377.3|379.5|377.6|378.29|376.39|296
1754567100000|2025-08-07 11:45:00|379.25|377.35|379.6|377.7|379.7|377.8|379.2|377.3|255
1754567400000|2025-08-07 11:50:00|379.55|377.65|379|377.1|379.85|377.95|378.9|377|270
1754567700000|2025-08-07 11:55:00|378.95|377.05|379.75|377.85|379.89|377.99|378.65|376.75|277
1754568000000|2025-08-07 12:00:00|379.8|377.9|380|378.1|380.6|378.7|379.74|377.84|488
1754568300000|2025-08-07 12:05:00|379.99|378.09|379.6|377.7|380.2|378.3|379.33|377.43|343
1754568600000|2025-08-07 12:10:00|379.55|377.65|379.9|378|380.2|378.3|379.42|377.52|335
1754568900000|2025-08-07 12:15:00|379.89|377.99|379.95|378.05|380.8|378.9|379.73|377.83|396
1754569200000|2025-08-07 12:20:00|379.99|378.09|379.9|378|380.2|378.3|379.85|377.95|257
1754569500000|2025-08-07 12:25:00|379.92|378.02|380.56|378.66|380.6|378.7|379.4|377.5|353
1754569800000|2025-08-07 12:30:00|380.54|378.64|380.1|378.2|380.54|378.64|379.79|377.89|602
1754570100000|2025-08-07 12:35:00|380.05|378.15|380.6|378.7|380.7|378.8|379.8|377.9|591
1754570400000|2025-08-07 12:40:00|380.59|378.69|379.75|377.85|380.9|379|379.65|377.75|398
1754570700000|2025-08-07 12:45:00|379.79|377.89|378|376.1|379.9|378|377.7|375.8|643
1754571000000|2025-08-07 12:50:00|378.03|376.13|379.5|377.6|379.8|377.9|378.03|376.13|607
1754571300000|2025-08-07 12:55:00|379.6|377.7|380|378.1|380.1|378.2|379.4|377.5|461
1754571600000|2025-08-07 13:00:00|380.06|378.16|379.7|377.8|380.7|378.8|379.55|377.65|457
1754571900000|2025-08-07 13:05:00|379.68|377.78|379.3|377.4|379.8|377.9|379.23|377.33|324
1754572200000|2025-08-07 13:10:00|379.29|377.39|380.6|378.7|380.7|378.8|379.25|377.35|356
1754572500000|2025-08-07 13:15:00|380.65|378.75|380.65|378.75|381.4|379.5|380.6|378.7|391
1754572800000|2025-08-07 13:20:00|380.7|378.8|380.4|378.5|380.8|378.9|380.14|378.24|457
1754573100000|2025-08-07 13:25:00|380.37|378.47|380.25|378.35|380.9|379|380.15|378.25|477
1754573400000|2025-08-07 13:30:00|380.3|378.4|380.05|378.15|380.35|378.45|379.52|377.62|531
1754573700000|2025-08-07 13:35:00|380.09|378.19|381.09|379.19|381.1|379.2|379.75|377.85|370
1754574000000|2025-08-07 13:40:00|381.2|379.3|380.6|378.7|381.2|379.3|379.63|377.73|354
1754574300000|2025-08-07 13:45:00|380.59|378.69|379.5|377.6|380.7|378.8|379|377.1|386
1754574600000|2025-08-07 13:50:00|379.56|377.66|379.62|377.72|380.2|378.3|379.4|377.5|348
1754574900000|2025-08-07 13:55:00|379.6|377.7|379.5|377.6|380.2|378.3|379.13|377.23|270
1754575200000|2025-08-07 14:00:00|379.49|377.59|379.3|377.4|379.7|377.8|379.1|377.2|252
1754575500000|2025-08-07 14:05:00|379.25|377.35|378|376.1|379.3|377.4|377.9|376|460
1754575800000|2025-08-07 14:10:00|378.01|376.11|378.09|376.19|378.5|376.6|377.89|375.99|368
1754576100000|2025-08-07 14:15:00|378.1|376.2|378.6|376.7|379|377.1|377.88|375.98|384
1754576400000|2025-08-07 14:20:00|378.58|376.68|377.7|375.8|378.81|376.91|377.57|375.67|413
1754576700000|2025-08-07 14:25:00|377.71|375.81|377.48|375.58|378.19|376.29|377.4|375.5|543
1754577000000|2025-08-07 14:30:00|377.5|375.6|377.19|375.29|377.6|375.7|376.44|374.54|574
1754577300000|2025-08-07 14:35:00|377.2|375.3|377.83|375.93|377.89|375.99|377.03|375.13|573
1754577600000|2025-08-07 14:40:00|377.87|375.97|376.94|375.04|377.93|376.03|376.94|375.04|213
1754577900000|2025-08-07 14:45:00|376.9|375|376.39|374.49|377.11|375.21|375.93|374.03|414
1754578200000|2025-08-07 14:50:00|376.4|374.5|376.3|374.4|376.78|374.88|376.2|374.3|493
1754578500000|2025-08-07 14:55:00|376.36|374.46|376.59|374.69|376.59|374.69|376.03|374.13|392
1754578800000|2025-08-07 15:00:00|376.65|374.75|375.55|373.65|376.9|375|375.55|373.65|458
1754579100000|2025-08-07 15:05:00|375.5|373.6|375.6|373.7|375.8|373.9|375.19|373.29|562
1754579400000|2025-08-07 15:10:00|375.7|373.8|375.45|373.55|376|374.1|375.19|373.29|307
1754579700000|2025-08-07 15:15:00|375.48|373.58|376.2|374.3|376.3|374.4|375.29|373.39|452
1754580000000|2025-08-07 15:20:00|376.3|374.4|377.3|375.4|377.4|375.5|376.2|374.3|325
1754580300000|2025-08-07 15:25:00|377.38|375.48|377.55|375.65|377.55|375.65|376.8|374.9|269
1754580600000|2025-08-07 15:30:00|377.6|375.7|377.4|375.5|377.9|376|376.99|375.09|232
1754580900000|2025-08-07 15:35:00|377.45|375.55|377.75|375.85|377.8|375.9|377.31|375.41|242
1754581200000|2025-08-07 15:40:00|377.8|375.9|378.1|376.2|378.2|376.3|377.65|375.75|220
1754581500000|2025-08-07 15:45:00|378.15|376.25|377.1|375.2|378.3|376.4|376.95|375.05|129
1754581800000|2025-08-07 15:50:00|377.2|375.3|377.5|375.6|377.6|375.7|377.1|375.2|147
1754582100000|2025-08-07 15:55:00|377.45|375.55|377.7|375.8|378.1|376.2|377.45|375.55|107
1754582400000|2025-08-07 16:00:00|377.66|375.76|377.85|375.95|377.9|376|377.35|375.45|183
1754582700000|2025-08-07 16:05:00|377.9|376|377.81|375.91|378.1|376.2|377.69|375.79|136
1754583000000|2025-08-07 16:10:00|377.77|375.87|377.15|375.25|377.77|375.87|376.94|375.04|203
1754583300000|2025-08-07 16:15:00|377.1|375.2|376.5|374.6|377.3|375.4|376.35|374.45|201
1754583600000|2025-08-07 16:20:00|376.6|374.7|376.8|374.9|376.8|374.9|376.25|374.35|206
1754583900000|2025-08-07 16:25:00|376.75|374.85|377.45|375.55|377.7|375.8|376.7|374.8|248
1754584200000|2025-08-07 16:30:00|377.5|375.6|377.65|375.75|377.8|375.9|377.25|375.35|105
1754584500000|2025-08-07 16:35:00|377.6|375.7|376.9|375|377.6|375.7|376.77|374.87|110
1754584800000|2025-08-07 16:40:00|376.85|374.95|374.8|372.9|376.85|374.95|374.74|372.84|256
1754585100000|2025-08-07 16:45:00|374.75|372.85|373.79|371.89|374.8|372.9|370.32|368.42|616
1754585400000|2025-08-07 16:50:00|373.8|371.9|374.5|372.6|375.2|373.3|373.17|371.27|503
1754585700000|2025-08-07 16:55:00|374.45|372.55|374.69|372.79|375.4|373.5|374.45|372.55|284
1754586000000|2025-08-07 17:00:00|374.65|372.75|374.91|373.01|375.24|373.34|374.2|372.3|390
1754586300000|2025-08-07 17:05:00|374.84|372.94|374.37|372.47|374.9|373|374.08|372.18|381
1754586600000|2025-08-07 17:10:00|374.44|372.54|374.7|372.8|375.2|373.3|373.65|371.75|249
1754586900000|2025-08-07 17:15:00|374.6|372.7|374.6|372.7|375.19|373.29|374.1|372.2|341
1754587200000|2025-08-07 17:20:00|374.65|372.75|374.8|372.9|375|373.1|374.3|372.4|256
1754587500000|2025-08-07 17:25:00|374.76|372.86|374.1|372.2|375|373.1|374.1|372.2|333
1754587800000|2025-08-07 17:30:00|374.08|372.18|374.1|372.2|374.4|372.5|373.8|371.9|342
1754588100000|2025-08-07 17:35:00|374.05|372.15|373.86|371.96|374.4|372.5|373.25|371.35|418
1754588400000|2025-08-07 17:40:00|373.84|371.94|374.6|372.7|374.6|372.7|373.81|371.91|282
1754588700000|2025-08-07 17:45:00|374.58|372.68|374.46|372.56|374.8|372.9|374.34|372.44|250
1754589000000|2025-08-07 17:50:00|374.4|372.5|374.84|372.94|374.93|373.03|374.33|372.43|290
1754589300000|2025-08-07 17:55:00|374.9|373|374.8|372.9|375.25|373.35|374.32|372.42|303
1754589600000|2025-08-07 18:00:00|374.75|372.85|374.63|372.73|374.9|373|374.05|372.15|279
1754589900000|2025-08-07 18:05:00|374.7|372.8|374.8|372.9|375.1|373.2|374.43|372.53|181
1754590200000|2025-08-07 18:10:00|374.73|372.83|373.5|371.6|374.78|372.88|373.44|371.54|285
1754590500000|2025-08-07 18:15:00|373.51|371.61|373.73|371.83|374.2|372.3|373.13|371.23|334
1754590800000|2025-08-07 18:20:00|373.79|371.89|373.75|371.85|374.05|372.15|373.6|371.7|129
1754591100000|2025-08-07 18:25:00|373.7|371.8|374.6|372.7|374.9|373|373.7|371.8|165
1754591400000|2025-08-07 18:30:00|374.55|372.65|373.75|371.85|374.6|372.7|373.75|371.85|234
1754591700000|2025-08-07 18:35:00|373.8|371.9|373.7|371.8|373.9|372|373.4|371.5|102
1754592000000|2025-08-07 18:40:00|373.74|371.84|373.55|371.65|374|372.1|373.55|371.65|155
1754592300000|2025-08-07 18:45:00|373.6|371.7|374.4|372.5|374.4|372.5|373.5|371.6|153
1754592600000|2025-08-07 18:50:00|374.3|372.4|374.4|372.5|374.4|372.5|373.74|371.84|185
1754592900000|2025-08-07 18:55:00|374.38|372.48|374.85|372.95|375.1|373.2|374.35|372.45|187
1754593200000|2025-08-07 19:00:00|374.89|372.99|375|373.1|375.31|373.41|374.65|372.75|193
1754593500000|2025-08-07 19:05:00|374.95|373.05|375.3|373.4|375.34|373.44|374.95|373.05|276
1754593800000|2025-08-07 19:10:00|375.25|373.35|375|373.1|375.4|373.5|374.98|373.08|148
1754594100000|2025-08-07 19:15:00|374.95|373.05|374.6|372.7|375.2|373.3|374.34|372.44|290
1754594400000|2025-08-07 19:20:00|374.59|372.69|374.65|372.75|374.8|372.9|374.51|372.61|238
1754594700000|2025-08-07 19:25:00|374.7|372.8|375.2|373.3|375.36|373.46|374.54|372.64|227
1754595000000|2025-08-07 19:30:00|375.19|373.29|374.98|373.08|375.25|373.35|374.75|372.85|209
1754595300000|2025-08-07 19:35:00|375|373.1|375.95|374.05|376.2|374.3|375|373.1|360
1754595600000|2025-08-07 19:40:00|376|374.1|377.3|375.4|377.3|375.4|375.95|374.05|173
1754595900000|2025-08-07 19:45:00|377.38|375.48|378.83|376.93|379.1|377.2|377.35|375.45|284
1754596200000|2025-08-07 19:50:00|378.88|376.98|378.3|376.4|379.7|377.8|378.08|376.18|333
1754596500000|2025-08-07 19:55:00|378.4|376.5|379.81|377.91|379.81|377.91|378.1|376.2|387
1754596800000|2025-08-07 20:00:00|379.8|377.9|379.67|377.77|380.5|378.6|379.65|377.75|396
1754597100000|2025-08-07 20:05:00|379.63|377.73|380.28|378.38|380.51|378.61|379.41|377.51|378
1754597400000|2025-08-07 20:10:00|380.23|378.33|380|378.1|380.28|378.38|379.85|377.95|309
1754597700000|2025-08-07 20:15:00|379.95|378.05|380.33|378.43|380.6|378.7|379.74|377.84|292
1754598000000|2025-08-07 20:20:00|380.36|378.46|380.8|378.9|381|379.1|380.27|378.37|211
1754598300000|2025-08-07 20:25:00|380.79|378.89|381.18|379.28|381.2|379.3|380.73|378.83|238
1754598600000|2025-08-07 20:30:00|381.15|379.25|380.8|378.9|381.5|379.6|380.64|378.74|225
1754598900000|2025-08-07 20:35:00|380.78|378.88|381.4|379.5|381.4|379.5|380.75|378.85|241
1754599200000|2025-08-07 20:40:00|381.38|379.48|381.49|379.59|381.6|379.7|381.1|379.2|166
1754599500000|2025-08-07 20:45:00|381.5|379.6|381.85|379.95|382|380.1|380.95|379.05|181
1754599800000|2025-08-07 20:50:00|381.95|380.05|381.5|379.6|382.4|380.5|381.25|379.35|230
1754600100000|2025-08-07 20:55:00|381.49|379.59|381.9|380|381.91|380.01|381.27|379.37|296
1754600400000|2025-08-07 21:00:00|381.91|380.01|382.07|380.17|382.23|380.33|381.91|380.01|293
1754600700000|2025-08-07 21:05:00|382.04|380.14|381.24|379.34|382.06|380.16|381.24|379.34|255
1754601000000|2025-08-07 21:10:00|381.25|379.35|381.59|379.69|381.76|379.86|380.83|378.93|262
1754601300000|2025-08-07 21:15:00|381.58|379.68|382.07|380.17|382.07|380.17|381.49|379.59|223
1754601600000|2025-08-07 21:20:00|382.13|380.23|382.69|380.79|382.85|380.95|382.13|380.23|223
1754601900000|2025-08-07 21:25:00|382.68|380.78|383.17|381.27|383.31|381.41|382.58|380.68|236
1754602200000|2025-08-07 21:30:00|383.18|381.28|383.32|381.42|384.19|382.29|383.18|381.28|351
1754602500000|2025-08-07 21:35:00|383.31|381.41|382.96|381.06|383.31|381.41|382.3|380.4|338
1754602800000|2025-08-07 21:40:00|382.93|381.03|382.2|380.3|382.96|381.06|381.99|380.09|213
1754603100000|2025-08-07 21:45:00|382.19|380.29|383.87|381.97|383.95|382.05|382.19|380.29|211
1754603400000|2025-08-07 21:50:00|383.89|381.99|382.8|380.9|383.89|381.99|381.16|379.26|346
1754603700000|2025-08-07 21:55:00|382.78|380.88|382.9|381|383.08|381.18|382.19|380.29|279
1754604000000|2025-08-07 22:00:00|382.91|381.01|382.88|380.98|383.55|381.65|382.72|380.82|407
1754604300000|2025-08-07 22:05:00|382.83|380.93|382.9|381|382.92|381.02|382.1|380.2|362
1754604600000|2025-08-07 22:10:00|382.98|381.08|383.5|381.6|383.59|381.69|382.85|380.95|360
1754604900000|2025-08-07 22:15:00|383.49|381.59|383.3|381.4|383.71|381.81|383.1|381.2|342
1754605200000|2025-08-07 22:20:00|383.25|381.35|384.5|382.6|384.5|382.6|383.24|381.34|272
1754605500000|2025-08-07 22:25:00|384.48|382.58|384.39|382.49|384.8|382.9|383.95|382.05|294
1754605800000|2025-08-07 22:30:00|384.34|382.44|384|382.1|384.4|382.5|383.35|381.45|383
1754606100000|2025-08-07 22:35:00|384.1|382.2|383.96|382.06|384.4|382.5|383.8|381.9|256
1754606400000|2025-08-07 22:40:00|383.94|382.04|384.9|383|384.9|383|383.8|381.9|171
1754606700000|2025-08-07 22:45:00|384.95|383.05|386.4|384.5|386.7|384.8|384.9|383|361
1754607000000|2025-08-07 22:50:00|386.35|384.45|386.75|384.85|387|385.1|385.9|384|273
1754607300000|2025-08-07 22:55:00|386.78|384.88|387.3|385.4|387.79|385.89|386.78|384.88|285
1754607600000|2025-08-07 23:00:00|387.4|385.5|386.25|384.35|387.5|385.6|385.64|383.74|366
1754607900000|2025-08-07 23:05:00|386.23|384.33|385.9|384|386.23|384.33|385.5|383.6|202
1754608200000|2025-08-07 23:10:00|385.89|383.99|385.85|383.95|386.1|384.2|385.57|383.67|175
1754608500000|2025-08-07 23:15:00|385.9|384|386.45|384.55|386.5|384.6|385.55|383.65|213
1754608800000|2025-08-07 23:20:00|386.44|384.54|386.09|384.19|386.44|384.54|385.8|383.9|179
1754609100000|2025-08-07 23:25:00|386.1|384.2|385.52|383.62|386.11|384.21|385.52|383.62|209
1754609400000|2025-08-07 23:30:00|385.5|383.6|386.6|384.7|386.6|384.7|385.45|383.55|244
1754609700000|2025-08-07 23:35:00|386.55|384.65|386.3|384.4|386.7|384.8|385.95|384.05|217
1754610000000|2025-08-07 23:40:00|386.38|384.48|386.6|384.7|386.6|384.7|386.29|384.39|170
1754610300000|2025-08-07 23:45:00|386.55|384.65|387.2|385.3|387.3|385.4|386.5|384.6|182
1754610600000|2025-08-07 23:50:00|387.19|385.29|387.1|385.2|387.3|385.4|386.9|385|185
1754610900000|2025-08-07 23:55:00|387.09|385.19|387.6|385.7|387.6|385.7|387.09|385.19|98
1754611200000|2025-08-08 00:00:00|387.69|385.79|386.82|384.92|388.6|386.7|385.5|383.6|390
1754611500000|2025-08-08 00:05:00|386.84|384.94|385.61|383.71|386.96|385.06|385.2|383.3|661
1754611800000|2025-08-08 00:10:00|385.7|383.8|387.4|385.5|387.96|386.06|385.46|383.56|543
1754612100000|2025-08-08 00:15:00|387.41|385.51|382.15|380.25|387.41|385.51|382.03|380.13|712
1754612400000|2025-08-08 00:20:00|382.16|380.26|385.58|383.68|387.2|385.3|381.73|379.83|977
1754612700000|2025-08-08 00:25:00|385.61|383.71|386.8|384.9|389.84|387.94|385.08|383.18|951
1754613000000|2025-08-08 00:30:00|386.89|384.99|386.49|384.59|387.5|385.6|386.42|384.52|882
1754613300000|2025-08-08 00:35:00|386.5|384.6|391.7|389.8|393.9|392|385.95|384.05|887
1754613600000|2025-08-08 00:40:00|391.65|389.75|390.17|388.27|391.89|389.99|389.32|387.42|848
1754613900000|2025-08-08 00:45:00|390.16|388.26|389.26|387.36|391.09|389.19|389.16|387.26|715
1754614200000|2025-08-08 00:50:00|389.21|387.31|389.41|387.51|389.8|387.9|388.95|387.05|462
1754614500000|2025-08-08 00:55:00|389.45|387.55|388.25|386.35|389.46|387.56|387.3|385.4|284
1754614800000|2025-08-08 01:00:00|388.2|386.3|383.44|381.54|388.5|386.6|383.37|381.47|688
1754615100000|2025-08-08 01:05:00|383.38|381.48|385.17|383.27|388.35|386.45|382.35|380.45|998
1754615400000|2025-08-08 01:10:00|385.21|383.31|389.53|387.63|390.05|388.15|384.98|383.08|1041
1754615700000|2025-08-08 01:15:00|389.43|387.53|385.35|383.45|389.92|388.02|384.72|382.82|1090
1754616000000|2025-08-08 01:20:00|385.38|383.48|387.11|385.21|389|387.1|384.9|383|1075
1754616300000|2025-08-08 01:25:00|387.1|385.2|387.83|385.93|388.22|386.32|386.71|384.81|1014
1754616600000|2025-08-08 01:30:00|387.8|385.9|386.87|384.97|388.1|386.2|386.72|384.82|966
1754616900000|2025-08-08 01:35:00|386.86|384.96|386.78|384.88|387.2|385.3|386.09|384.19|896
1754617200000|2025-08-08 01:40:00|386.83|384.93|386.38|384.48|387.02|385.12|386.1|384.2|845
1754617500000|2025-08-08 01:45:00|386.41|384.51|386.5|384.6|387.19|385.29|385.58|383.68|822
1754617800000|2025-08-08 01:50:00|386.47|384.57|386.72|384.82|387.28|385.38|386.33|384.43|770
1754618100000|2025-08-08 01:55:00|386.71|384.81|387.32|385.42|387.61|385.71|386.39|384.49|757
1754618400000|2025-08-08 02:00:00|387.29|385.39|387.4|385.5|387.75|385.85|387.04|385.14|726
1754618700000|2025-08-08 02:05:00|387.45|385.55|387.36|385.46|387.58|385.68|386.62|384.72|763
1754619000000|2025-08-08 02:10:00|387.35|385.45|387.53|385.63|388.18|386.28|387.12|385.22|709
1754619300000|2025-08-08 02:15:00|387.43|385.53|385.77|383.87|387.61|385.71|385.61|383.71|603
1754619600000|2025-08-08 02:20:00|385.74|383.84|385.99|384.09|386.58|384.68|385.66|383.76|616
1754619900000|2025-08-08 02:25:00|385.94|384.04|385.83|383.93|386.33|384.43|385.53|383.63|630
1754620200000|2025-08-08 02:30:00|385.85|383.95|386.51|384.61|386.69|384.79|385.81|383.91|639
1754620500000|2025-08-08 02:35:00|386.42|384.52|386.23|384.33|387.37|385.47|386.08|384.18|547
1754620800000|2025-08-08 02:40:00|386.13|384.23|387.11|385.21|387.25|385.35|385.7|383.8|525
1754621100000|2025-08-08 02:45:00|387.1|385.2|388.56|386.66|388.75|386.85|386.94|385.04|607
1754621400000|2025-08-08 02:50:00|388.55|386.65|388|386.1|388.85|386.95|387.97|386.07|514
1754621700000|2025-08-08 02:55:00|388.01|386.11|387.24|385.34|388.13|386.23|387.03|385.13|599
1754622000000|2025-08-08 03:00:00|387.17|385.27|387.5|385.6|387.76|385.86|386.63|384.73|638
1754622300000|2025-08-08 03:05:00|387.49|385.59|388.09|386.19|388.26|386.36|387.42|385.52|573
1754622600000|2025-08-08 03:10:00|388.14|386.24|389.01|387.11|389.52|387.62|388.02|386.12|682
1754622900000|2025-08-08 03:15:00|389.02|387.12|389.31|387.41|389.46|387.56|388.68|386.78|684
1754623200000|2025-08-08 03:20:00|389.32|387.42|390.82|388.92|391.7|389.8|389.14|387.24|765
1754623500000|2025-08-08 03:25:00|390.83|388.93|391.15|389.25|391.52|389.62|390.59|388.69|771
1754623800000|2025-08-08 03:30:00|391.09|389.19|390.47|388.57|391.16|389.26|390.05|388.15|725
1754624100000|2025-08-08 03:35:00|390.53|388.63|389.63|387.73|390.65|388.75|389.58|387.68|524
1754624400000|2025-08-08 03:40:00|389.58|387.68|388.42|386.52|389.79|387.89|388.42|386.52|393
1754624700000|2025-08-08 03:45:00|388.37|386.47|388.26|386.36|388.55|386.65|387.99|386.09|288
1754625000000|2025-08-08 03:50:00|388.23|386.33|388.29|386.39|388.29|386.39|387.8|385.9|292
1754625300000|2025-08-08 03:55:00|388.27|386.37|388.6|386.7|388.65|386.75|388.16|386.26|275
1754625600000|2025-08-08 04:00:00|388.65|386.75|388.02|386.12|389.12|387.22|387.51|385.61|443
1754625900000|2025-08-08 04:05:00|388|386.1|387.2|385.3|388.07|386.17|387|385.1|498
1754626200000|2025-08-08 04:10:00|387.24|385.34|388.09|386.19|388.67|386.77|387.2|385.3|476
1754626500000|2025-08-08 04:15:00|388.08|386.18|387.64|385.74|388.36|386.46|387.54|385.64|433
1754626800000|2025-08-08 04:20:00|387.6|385.7|387.5|385.6|387.62|385.72|387.06|385.16|401
1754627100000|2025-08-08 04:25:00|387.55|385.65|388.01|386.11|388.06|386.16|387.5|385.6|300
1754627400000|2025-08-08 04:30:00|388.02|386.12|388.45|386.55|388.78|386.88|387.61|385.71|471
1754627700000|2025-08-08 04:35:00|388.46|386.56|388.92|387.02|389.29|387.39|388.4|386.5|352
1754628000000|2025-08-08 04:40:00|388.96|387.06|388.35|386.45|389.22|387.32|388.33|386.43|320
1754628300000|2025-08-08 04:45:00|388.34|386.44|387.82|385.92|388.54|386.64|387.7|385.8|305
1754628600000|2025-08-08 04:50:00|387.83|385.93|387.8|385.9|388.09|386.19|387.42|385.52|358
1754628900000|2025-08-08 04:55:00|387.79|385.89|387.35|385.45|387.88|385.98|387.11|385.21|252
1754629200000|2025-08-08 05:00:00|387.38|385.48|386.67|384.77|387.45|385.55|386.61|384.71|402
1754629500000|2025-08-08 05:05:00|386.64|384.74|386.91|385.01|387.05|385.15|386.6|384.7|509
1754629800000|2025-08-08 05:10:00|386.92|385.02|387.55|385.65|387.65|385.75|386.92|385.02|378
1754630100000|2025-08-08 05:15:00|387.56|385.66|387.62|385.72|388.22|386.32|387.5|385.6|382
1754630400000|2025-08-08 05:20:00|387.61|385.71|386.48|384.58|387.92|386.02|386.45|384.55|381
1754630700000|2025-08-08 05:25:00|386.47|384.57|386.53|384.63|386.82|384.92|386.02|384.12|504
1754631000000|2025-08-08 05:30:00|386.5|384.6|386.09|384.19|386.51|384.61|385.92|384.02|427
1754631300000|2025-08-08 05:35:00|386.1|384.2|386.16|384.26|386.4|384.5|385.95|384.05|374
1754631600000|2025-08-08 05:40:00|386.12|384.22|386.38|384.48|386.5|384.6|386.12|384.22|213
1754631900000|2025-08-08 05:45:00|386.37|384.47|385.71|383.81|386.4|384.5|385.46|383.56|398
1754632200000|2025-08-08 05:50:00|385.72|383.82|385.46|383.56|385.89|383.99|385.41|383.51|367
1754632500000|2025-08-08 05:55:00|385.43|383.53|385.31|383.41|385.49|383.59|385.24|383.34|248
1754632800000|2025-08-08 06:00:00|385.34|383.44|386.13|384.23|386.23|384.33|385.33|383.43|393
1754633100000|2025-08-08 06:05:00|386.14|384.24|385.15|383.25|386.3|384.4|385.08|383.18|409
1754633400000|2025-08-08 06:10:00|385.16|383.26|386.56|384.66|386.56|384.66|384.96|383.06|449
1754633700000|2025-08-08 06:15:00|386.61|384.71|386.46|384.56|386.75|384.85|386.12|384.22|384
1754634000000|2025-08-08 06:20:00|386.49|384.59|386.75|384.85|386.93|385.03|386.45|384.55|532
1754634300000|2025-08-08 06:25:00|386.76|384.86|387.7|385.8|387.85|385.95|386.64|384.74|477
1754634600000|2025-08-08 06:30:00|387.75|385.85|388|386.1|388.4|386.5|387.63|385.73|446
1754634900000|2025-08-08 06:35:00|387.96|386.06|388.27|386.37|388.85|386.95|387.81|385.91|484
1754635200000|2025-08-08 06:40:00|388.22|386.32|388.69|386.79|388.75|386.85|388.13|386.23|428
1754635500000|2025-08-08 06:45:00|388.68|386.78|388.62|386.72|388.75|386.85|388.21|386.31|315
1754635800000|2025-08-08 06:50:00|388.63|386.73|390.34|388.44|390.38|388.48|388.18|386.28|537
1754636100000|2025-08-08 06:55:00|390.37|388.47|391.48|389.58|391.84|389.94|389.91|388.01|578
1754636400000|2025-08-08 07:00:00|391.5|389.6|390.03|388.13|391.6|389.7|389.99|388.09|330
1754636700000|2025-08-08 07:05:00|390.07|388.17|389.59|387.69|390.23|388.33|389.21|387.31|369
1754637000000|2025-08-08 07:10:00|389.58|387.68|391.3|389.4|391.36|389.46|389.49|387.59|393
1754637300000|2025-08-08 07:15:00|391.31|389.41|393.62|391.72|396.05|394.15|391.31|389.41|753
1754637600000|2025-08-08 07:20:00|393.59|391.69|391.6|389.7|393.67|391.77|391.5|389.6|501
1754637900000|2025-08-08 07:25:00|391.65|389.75|392.45|390.55|392.7|390.8|391.2|389.3|326
1754638200000|2025-08-08 07:30:00|392.49|390.59|392.7|390.8|392.7|390.8|392.19|390.29|273
1754638500000|2025-08-08 07:35:00|392.6|390.7|392.54|390.64|392.8|390.9|392.25|390.35|235
1754638800000|2025-08-08 07:40:00|392.55|390.65|392.1|390.2|393.6|391.7|392.05|390.15|193
1754639100000|2025-08-08 07:45:00|392.09|390.19|393.41|391.51|393.46|391.56|392.09|390.19|248
1754639400000|2025-08-08 07:50:00|393.4|391.5|393.4|391.5|393.67|391.77|393.1|391.2|133
1754639700000|2025-08-08 07:55:00|393.34|391.44|393.07|391.17|393.53|391.63|392.81|390.91|227
1754640000000|2025-08-08 08:00:00|393.01|391.11|393.43|391.53|393.5|391.6|392.93|391.03|215
1754640300000|2025-08-08 08:05:00|393.49|391.59|395.15|393.25|395.3|393.4|393.45|391.55|194
1754640600000|2025-08-08 08:10:00|395.18|393.28|395.2|393.3|395.3|393.4|393.95|392.05|223
1754640900000|2025-08-08 08:15:00|395.25|393.35|394.95|393.05|395.4|393.5|394.65|392.75|173
1754641200000|2025-08-08 08:20:00|394.9|393|393.65|391.75|394.9|393|393.65|391.75|233
1754641500000|2025-08-08 08:25:00|393.64|391.74|392.44|390.54|393.64|391.74|392.1|390.2|378
1754641800000|2025-08-08 08:30:00|392.46|390.56|391.74|389.84|392.46|390.56|391.33|389.43|513
1754642100000|2025-08-08 08:35:00|391.73|389.83|391.64|389.74|391.83|389.93|391|389.1|539
1754642400000|2025-08-08 08:40:00|391.65|389.75|391.63|389.73|392.11|390.21|391.4|389.5|392
1754642700000|2025-08-08 08:45:00|391.62|389.72|390.77|388.87|391.63|389.73|390.76|388.86|371
1754643000000|2025-08-08 08:50:00|390.78|388.88|391.06|389.16|391.43|389.53|390|388.1|514
1754643300000|2025-08-08 08:55:00|391.05|389.15|391.29|389.39|391.65|389.75|390.9|389|416
1754643600000|2025-08-08 09:00:00|391.3|389.4|390.69|388.79|391.33|389.43|390.3|388.4|426
1754643900000|2025-08-08 09:05:00|390.76|388.86|390.9|389|391.21|389.31|390.4|388.5|369
1754644200000|2025-08-08 09:10:00|390.91|389.01|391.31|389.41|391.77|389.87|390.9|389|306
1754644500000|2025-08-08 09:15:00|391.35|389.45|391.13|389.23|391.73|389.83|391.1|389.2|421
1754644800000|2025-08-08 09:20:00|391.12|389.22|390.11|388.21|391.16|389.26|390.02|388.12|411
1754645100000|2025-08-08 09:25:00|390.18|388.28|390.58|388.68|390.6|388.7|389.8|387.9|414
1754645400000|2025-08-08 09:30:00|390.7|388.8|390.46|388.56|390.8|388.9|390.1|388.2|376
1754645700000|2025-08-08 09:35:00|390.4|388.5|391.26|389.36|391.5|389.6|390.4|388.5|285
1754646000000|2025-08-08 09:40:00|391.2|389.3|391.39|389.49|391.4|389.5|391|389.1|308
1754646300000|2025-08-08 09:45:00|391.42|389.52|392.39|390.49|392.53|390.63|391.4|389.5|242
1754646600000|2025-08-08 09:50:00|392.3|390.4|392.96|391.06|393|391.1|392.3|390.4|177
1754646900000|2025-08-08 09:55:00|392.9|391|392.58|390.68|393|391.1|392.58|390.68|198
1754647200000|2025-08-08 10:00:00|392.54|390.64|392.82|390.92|392.89|390.99|392.3|390.4|368
1754647500000|2025-08-08 10:05:00|392.81|390.91|392.99|391.09|393.7|391.8|392.73|390.83|295
1754647800000|2025-08-08 10:10:00|392.98|391.08|392.97|391.07|393.29|391.39|392.7|390.8|261
1754648100000|2025-08-08 10:15:00|392.98|391.08|393.02|391.12|393.25|391.35|392.6|390.7|319
1754648400000|2025-08-08 10:20:00|392.89|390.99|391.9|390|393.04|391.14|391.7|389.8|306
1754648700000|2025-08-08 10:25:00|391.89|389.99|391.96|390.06|392.26|390.36|391.79|389.89|236
1754649000000|2025-08-08 10:30:00|391.95|390.05|392.3|390.4|392.31|390.41|391.4|389.5|401
1754649300000|2025-08-08 10:35:00|392.29|390.39|392.34|390.44|393.02|391.12|392.13|390.23|251
1754649600000|2025-08-08 10:40:00|392.33|390.43|391.96|390.06|392.43|390.53|391.9|390|343
1754649900000|2025-08-08 10:45:00|391.95|390.05|391.13|389.23|391.96|390.06|390.98|389.08|369
1754650200000|2025-08-08 10:50:00|391.14|389.24|392.41|390.51|392.49|390.59|391|389.1|358
1754650500000|2025-08-08 10:55:00|392.42|390.52|392.41|390.51|392.65|390.75|392.3|390.4|330
1754650800000|2025-08-08 11:00:00|392.4|390.5|392.59|390.69|392.68|390.78|392.34|390.44|435
1754651100000|2025-08-08 11:05:00|392.58|390.68|393.01|391.11|393.02|391.12|392.51|390.61|249
1754651400000|2025-08-08 11:10:00|393|391.1|393.5|391.6|393.52|391.62|392.8|390.9|306
1754651700000|2025-08-08 11:15:00|393.4|391.5|393.56|391.66|394.11|392.21|393.4|391.5|195
1754652000000|2025-08-08 11:20:00|393.52|391.62|392.31|390.41|393.55|391.65|392.31|390.41|218
1754652300000|2025-08-08 11:25:00|392.3|390.4|392.31|390.41|392.61|390.71|392|390.1|287
1754652600000|2025-08-08 11:30:00|392.3|390.4|392.71|390.81|392.71|390.81|392.08|390.18|223
1754652900000|2025-08-08 11:35:00|392.7|390.8|392.79|390.89|393.19|391.29|392.67|390.77|197
1754653200000|2025-08-08 11:40:00|392.78|390.88|392.6|390.7|392.95|391.05|392.5|390.6|269
1754653500000|2025-08-08 11:45:00|392.66|390.76|392.64|390.74|392.85|390.95|392.59|390.69|352
1754653800000|2025-08-08 11:50:00|392.66|390.76|392.71|390.81|393.09|391.19|392.6|390.7|328
1754654100000|2025-08-08 11:55:00|392.69|390.79|392.65|390.75|392.83|390.93|392.48|390.58|171
1754654400000|2025-08-08 12:00:00|392.64|390.74|392.78|390.88|392.8|390.9|392.18|390.28|317
1754654700000|2025-08-08 12:05:00|392.77|390.87|390.68|388.78|392.78|390.88|390.66|388.76|551
1754655000000|2025-08-08 12:10:00|390.67|388.77|390.68|388.78|390.91|389.01|389.86|387.96|514
1754655300000|2025-08-08 12:15:00|390.71|388.81|390.18|388.28|391.34|389.44|390.1|388.2|273
1754655600000|2025-08-08 12:20:00|390.2|388.3|390.4|388.5|390.68|388.78|389.7|387.8|373
1754655900000|2025-08-08 12:25:00|390.27|388.37|390.43|388.53|390.72|388.82|390.1|388.2|271
1754656200000|2025-08-08 12:30:00|390.41|388.51|390.33|388.43|390.68|388.78|390.09|388.19|364
1754656500000|2025-08-08 12:35:00|390.3|388.4|388.89|386.99|390.31|388.41|388.86|386.96|373
1754656800000|2025-08-08 12:40:00|388.92|387.02|389.38|387.48|389.65|387.75|388.92|387.02|288
1754657100000|2025-08-08 12:45:00|389.31|387.41|389.3|387.4|389.56|387.66|389|387.1|520
1754657400000|2025-08-08 12:50:00|389.33|387.43|388.6|386.7|389.33|387.43|388.1|386.2|446
1754657700000|2025-08-08 12:55:00|388.71|386.81|388.44|386.54|388.86|386.96|388.2|386.3|345
1754658000000|2025-08-08 13:00:00|388.41|386.51|389.2|387.3|389.67|387.77|388.41|386.51|288
1754658300000|2025-08-08 13:05:00|389.27|387.37|389.11|387.21|389.62|387.72|389.05|387.15|368
1754658600000|2025-08-08 13:10:00|389.1|387.2|389.36|387.46|389.8|387.9|389.05|387.15|254
1754658900000|2025-08-08 13:15:00|389.42|387.52|389.6|387.7|390.2|388.3|388.79|386.89|469
1754659200000|2025-08-08 13:20:00|389.67|387.77|390.13|388.23|390.14|388.24|389.6|387.7|356
1754659500000|2025-08-08 13:25:00|390.12|388.22|389.95|388.05|390.13|388.23|389.83|387.93|244
1754659800000|2025-08-08 13:30:00|389.97|388.07|389.63|387.73|389.97|388.07|389.1|387.2|468
1754660100000|2025-08-08 13:35:00|389.59|387.69|390.77|388.87|391.39|389.49|389.59|387.69|688
1754660400000|2025-08-08 13:40:00|390.82|388.92|391.96|390.06|392.19|390.29|390.6|388.7|676
1754660700000|2025-08-08 13:45:00|391.95|390.05|394.08|392.18|394.4|392.5|391.9|390|698
1754661000000|2025-08-08 13:50:00|394.1|392.2|394.5|392.6|395|393.1|393.1|391.2|756
1754661300000|2025-08-08 13:55:00|394.55|392.65|396.1|394.2|396.15|394.25|394.1|392.2|599
1754661600000|2025-08-08 14:00:00|396.09|394.19|396.94|395.04|397.3|395.4|395.87|393.97|653
1754661900000|2025-08-08 14:05:00|396.95|395.05|396.32|394.42|397.48|395.58|394.7|392.8|684
1754662200000|2025-08-08 14:10:00|396.31|394.41|394.31|392.41|396.31|394.41|393.23|391.33|817
1754662500000|2025-08-08 14:15:00|394.34|392.44|394.11|392.21|394.6|392.7|393.23|391.33|857
1754662800000|2025-08-08 14:20:00|394.12|392.22|394.11|392.21|395.06|393.16|393.55|391.65|503
1754663100000|2025-08-08 14:25:00|394.09|392.19|394.58|392.68|395|393.1|393.52|391.62|632
1754663400000|2025-08-08 14:30:00|394.59|392.69|392.02|390.12|394.7|392.8|391.82|389.92|605
1754663700000|2025-08-08 14:35:00|392.04|390.14|391.17|389.27|393.1|391.2|391.1|389.2|637
1754664000000|2025-08-08 14:40:00|391.16|389.26|392.27|390.37|392.41|390.51|390.93|389.03|593
1754664300000|2025-08-08 14:45:00|392.26|390.36|393.24|391.34|393.94|392.04|392.05|390.15|698
1754664600000|2025-08-08 14:50:00|393.26|391.36|392.88|390.98|393.42|391.52|392.37|390.47|688
1754664900000|2025-08-08 14:55:00|392.89|390.99|392.87|390.97|392.98|391.08|392.33|390.43|590
1754665200000|2025-08-08 15:00:00|392.86|390.96|390.95|389.05|393.3|391.4|390.51|388.61|699
1754665500000|2025-08-08 15:05:00|390.94|389.04|389.14|387.24|391.21|389.31|389.05|387.15|768
1754665800000|2025-08-08 15:10:00|389.19|387.29|389.01|387.11|389.69|387.79|388.8|386.9|736
1754666100000|2025-08-08 15:15:00|389|387.1|389.73|387.83|390.4|388.5|388.7|386.8|705
1754666400000|2025-08-08 15:20:00|389.6|387.7|390.82|388.92|390.82|388.92|389.6|387.7|553
1754666700000|2025-08-08 15:25:00|390.8|388.9|390.16|388.26|391.02|389.12|390.06|388.16|465
1754667000000|2025-08-08 15:30:00|390.12|388.22|389.81|387.91|390.3|388.4|389.02|387.12|616
1754667300000|2025-08-08 15:35:00|389.8|387.9|389.01|387.11|390.2|388.3|388.8|386.9|563
1754667600000|2025-08-08 15:40:00|388.98|387.08|387.25|385.35|389.01|387.11|386.8|384.9|668
1754667900000|2025-08-08 15:45:00|387.24|385.34|388.73|386.83|388.8|386.9|387.09|385.19|464
1754668200000|2025-08-08 15:50:00|388.72|386.82|389.11|387.21|389.63|387.73|388.6|386.7|344
1754668500000|2025-08-08 15:55:00|389.12|387.22|389.53|387.63|389.74|387.84|389.12|387.22|288
1754668800000|2025-08-08 16:00:00|389.5|387.6|390.36|388.46|391.97|390.07|389.43|387.53|430
1754669100000|2025-08-08 16:05:00|390.33|388.43|390.16|388.26|390.59|388.69|389.8|387.9|272
1754669400000|2025-08-08 16:10:00|390.12|388.22|389.69|387.79|390.24|388.34|389.57|387.67|311
1754669700000|2025-08-08 16:15:00|389.71|387.81|390.51|388.61|390.6|388.7|389.1|387.2|425
1754670000000|2025-08-08 16:20:00|390.49|388.59|390.52|388.62|391.1|389.2|390.31|388.41|245
1754670300000|2025-08-08 16:25:00|390.5|388.6|390.5|388.6|390.9|389|390.02|388.12|326
1754670600000|2025-08-08 16:30:00|390.49|388.59|390.23|388.33|390.51|388.61|389.63|387.73|364
1754670900000|2025-08-08 16:35:00|390.21|388.31|389.46|387.56|391.1|389.2|389.44|387.54|285
1754671200000|2025-08-08 16:40:00|389.49|387.59|390|388.1|390.32|388.42|389.49|387.59|278
1754671500000|2025-08-08 16:45:00|389.98|388.08|390.88|388.98|391.13|389.23|389.97|388.07|339
1754671800000|2025-08-08 16:50:00|390.89|388.99|390.97|389.07|391.4|389.5|390.64|388.74|283
1754672100000|2025-08-08 16:55:00|391|389.1|391.7|389.8|391.71|389.81|390.95|389.05|235
1754672400000|2025-08-08 17:00:00|391.71|389.81|392.23|390.33|392.8|390.9|391.58|389.68|277
1754672700000|2025-08-08 17:05:00|392.28|390.38|393.25|391.35|393.3|391.4|392.09|390.19|229
1754673000000|2025-08-08 17:10:00|393.28|391.38|393.58|391.68|394.11|392.21|393.25|391.35|294
1754673300000|2025-08-08 17:15:00|393.6|391.7|393.68|391.78|394.2|392.3|393.44|391.54|314
1754673600000|2025-08-08 17:20:00|393.66|391.76|393.76|391.86|394.52|392.62|393.6|391.7|229
1754673900000|2025-08-08 17:25:00|393.72|391.82|394.39|392.49|394.4|392.5|392.76|390.86|287
1754674200000|2025-08-08 17:30:00|394.38|392.48|396.48|394.58|396.55|394.65|394.35|392.45|388
1754674500000|2025-08-08 17:35:00|396.5|394.6|397.1|395.2|397.3|395.4|395.9|394|392
1754674800000|2025-08-08 17:40:00|397.15|395.25|397.3|395.4|397.85|395.95|396.88|394.98|351
1754675100000|2025-08-08 17:45:00|397.4|395.5|397.8|395.9|398.2|396.3|396.8|394.9|301
1754675400000|2025-08-08 17:50:00|397.85|395.95|397.16|395.26|397.85|395.95|395.46|393.56|423
1754675700000|2025-08-08 17:55:00|397.15|395.25|398.65|396.75|398.69|396.79|397.05|395.15|448
1754676000000|2025-08-08 18:00:00|398.63|396.73|398.07|396.17|398.9|397|398|396.1|553
1754676300000|2025-08-08 18:05:00|397.96|396.06|398.72|396.82|398.88|396.98|397.8|395.9|445
1754676600000|2025-08-08 18:10:00|398.7|396.8|398.85|396.95|399.7|397.8|398.67|396.77|321
1754676900000|2025-08-08 18:15:00|398.84|396.94|399.6|397.7|399.6|397.7|398.2|396.3|428
1754677200000|2025-08-08 18:20:00|399.55|397.65|399.19|397.29|399.8|397.9|398.9|397|391
1754677500000|2025-08-08 18:25:00|399.2|397.3|398.21|396.31|399.2|397.3|397.57|395.67|449
1754677800000|2025-08-08 18:30:00|398.19|396.29|398.51|396.61|398.8|396.9|397.98|396.08|484
1754678100000|2025-08-08 18:35:00|398.53|396.63|397.37|395.47|398.6|396.7|397.13|395.23|483
1754678400000|2025-08-08 18:40:00|397.3|395.4|397.27|395.37|397.51|395.61|396.7|394.8|451
1754678700000|2025-08-08 18:45:00|397.25|395.35|397.4|395.5|397.54|395.64|396.4|394.5|507
1754679000000|2025-08-08 18:50:00|397.41|395.51|396.89|394.99|397.5|395.6|396.48|394.58|404
1754679300000|2025-08-08 18:55:00|396.85|394.95|397.18|395.28|397.28|395.38|396.66|394.76|329
1754679600000|2025-08-08 19:00:00|397.19|395.29|396.7|394.8|398.1|396.2|396.5|394.6|417
1754679900000|2025-08-08 19:05:00|396.69|394.79|396.63|394.73|397.06|395.16|396.37|394.47|486
1754680200000|2025-08-08 19:10:00|396.62|394.72|397.2|395.3|397.2|395.3|396.49|394.59|302
1754680500000|2025-08-08 19:15:00|397.1|395.2|397.72|395.82|398|396.1|397.1|395.2|338
1754680800000|2025-08-08 19:20:00|397.73|395.83|397.82|395.92|398.4|396.5|397.7|395.8|321
1754681100000|2025-08-08 19:25:00|397.81|395.91|398.01|396.11|398.31|396.41|397.49|395.59|292
1754681400000|2025-08-08 19:30:00|398|396.1|397.46|395.56|398.1|396.2|397.26|395.36|387
1754681700000|2025-08-08 19:35:00|397.44|395.54|397.2|395.3|397.83|395.93|397.02|395.12|375
1754682000000|2025-08-08 19:40:00|397.19|395.29|397.6|395.7|398.3|396.4|397.16|395.26|345
1754682300000|2025-08-08 19:45:00|397.59|395.69|398.2|396.3|398.5|396.6|397.19|395.29|484
1754682600000|2025-08-08 19:50:00|398.21|396.31|398.76|396.86|398.9|397|398.08|396.18|342
1754682900000|2025-08-08 19:55:00|398.8|396.9|399.8|397.9|399.85|397.95|398.58|396.68|452
1754683200000|2025-08-08 20:00:00|399.7|397.8|398.28|396.38|400.25|398.35|398.2|396.3|373
1754683500000|2025-08-08 20:05:00|398.3|396.4|398.22|396.32|399.1|397.2|398.16|396.26|300
1754683800000|2025-08-08 20:10:00|398.2|396.3|398.18|396.28|398.41|396.51|397.87|395.97|317
1754684100000|2025-08-08 20:15:00|398.2|396.3|397.8|395.9|398.32|396.42|397.5|395.6|403
1754684400000|2025-08-08 20:20:00|397.88|395.98|397.87|395.97|398.1|396.2|397.65|395.75|328
1754684700000|2025-08-08 20:25:00|397.84|395.94|397.9|396|398|396.1|397.65|395.75|182
1754685000000|2025-08-08 20:30:00|397.85|395.95|398|396.1|398.4|396.5|397.74|395.84|188
1754685300000|2025-08-08 20:35:00|397.99|396.09|397.85|395.95|398.05|396.15|397.7|395.8|135
1754685600000|2025-08-08 20:40:00|397.83|395.93|398.1|396.2|398.1|396.2|397.58|395.68|255
1754685900000|2025-08-08 20:45:00|398.05|396.15|398|396.1|398.8|396.9|398|396.1|249
1754686200000|2025-08-08 20:50:00|397.99|396.09|397.59|395.69|398|396.1|397.53|395.63|146
1754686500000|2025-08-08 20:55:00|397.53|395.63|398.13|396.23|398.2|396.3|397.2|395.3|210
1754722800000|2025-08-09 07:00:00|406.07|404.17|406.2|404.3|406.2|404.3|405.52|403.62|365
1754723100000|2025-08-09 07:05:00|406.22|404.32|407.76|405.86|407.76|405.86|406.21|404.31|232
1754723400000|2025-08-09 07:10:00|407.75|405.85|408.11|406.21|408.11|406.21|407.45|405.55|387
1754723700000|2025-08-09 07:15:00|408.1|406.2|408.25|406.35|408.4|406.5|407.76|405.86|289
1754724000000|2025-08-09 07:20:00|408.29|406.39|407.91|406.01|408.54|406.64|407.87|405.97|274
1754724300000|2025-08-09 07:25:00|407.9|406|408.35|406.45|408.44|406.54|407.48|405.58|313
1754724600000|2025-08-09 07:30:00|408.27|406.37|407.89|405.99|408.52|406.62|407.88|405.98|357
1754724900000|2025-08-09 07:35:00|407.88|405.98|407.47|405.57|407.88|405.98|407.2|405.3|326
1754725200000|2025-08-09 07:40:00|407.48|405.58|407.66|405.76|407.75|405.85|407.23|405.33|279
1754725500000|2025-08-09 07:45:00|407.65|405.75|408.25|406.35|408.33|406.43|407.46|405.56|395
1754725800000|2025-08-09 07:50:00|408.24|406.34|408.31|406.41|408.39|406.49|408.03|406.13|317
1754726100000|2025-08-09 07:55:00|408.3|406.4|408.45|406.55|408.49|406.59|408.04|406.14|271
1754726400000|2025-08-09 08:00:00|408.39|406.49|408.23|406.33|408.47|406.57|407.95|406.05|303
1754726700000|2025-08-09 08:05:00|408.24|406.34|409.13|407.23|409.13|407.23|408.23|406.33|220
1754727000000|2025-08-09 08:10:00|409.14|407.24|408.52|406.62|409.38|407.48|408.51|406.61|363
1754727300000|2025-08-09 08:15:00|408.51|406.61|408.64|406.74|408.97|407.07|408.02|406.12|333
1754727600000|2025-08-09 08:20:00|408.63|406.73|409.07|407.17|409.29|407.39|408.63|406.73|327
1754727900000|2025-08-09 08:25:00|409.08|407.18|409.53|407.63|409.54|407.64|409.05|407.15|144
1754728200000|2025-08-09 08:30:00|409.51|407.61|409.27|407.37|409.52|407.62|409.09|407.19|330
1754728500000|2025-08-09 08:35:00|409.26|407.36|409.78|407.88|409.79|407.89|409.23|407.33|384
1754728800000|2025-08-09 08:40:00|409.77|407.87|410.8|408.9|410.8|408.9|409.62|407.72|304
1754729100000|2025-08-09 08:45:00|410.76|408.86|409.24|407.34|410.76|408.86|409.24|407.34|408
1754729400000|2025-08-09 08:50:00|409.22|407.32|409.47|407.57|409.68|407.78|408.13|406.23|490
1754729700000|2025-08-09 08:55:00|409.48|407.58|408.12|406.22|409.93|408.03|408.01|406.11|382
1754730000000|2025-08-09 09:00:00|408.13|406.23|408.3|406.4|408.53|406.63|407.99|406.09|374
1754730300000|2025-08-09 09:05:00|408.29|406.39|409.68|407.78|409.73|407.83|408.04|406.14|368
1754730600000|2025-08-09 09:10:00|409.7|407.8|410.37|408.47|410.42|408.52|409.63|407.73|349
1754730900000|2025-08-09 09:15:00|410.36|408.46|409.48|407.58|410.41|408.51|409.42|407.52|439
1754731200000|2025-08-09 09:20:00|409.51|407.61|409.83|407.93|409.94|408.04|409.34|407.44|410
1754731500000|2025-08-09 09:25:00|409.82|407.92|409.61|407.71|409.95|408.05|409.61|407.71|280
1754731800000|2025-08-09 09:30:00|409.58|407.68|409.57|407.67|409.66|407.76|409.3|407.4|267
1754732100000|2025-08-09 09:35:00|409.56|407.66|409.46|407.56|410.02|408.12|409.4|407.5|277
1754732400000|2025-08-09 09:40:00|409.48|407.58|409.48|407.58|409.75|407.85|409.4|407.5|132
1754732700000|2025-08-09 09:45:00|409.4|407.5|409.75|407.85|410.79|408.89|409.29|407.39|402
1754733000000|2025-08-09 09:50:00|409.76|407.86|410.09|408.19|410.31|408.41|409.76|407.86|345
1754733300000|2025-08-09 09:55:00|410.08|408.18|409.95|408.05|410.36|408.46|409.87|407.97|236
1754733600000|2025-08-09 10:00:00|409.93|408.03|410.36|408.46|410.47|408.57|409.6|407.7|248
1754733900000|2025-08-09 10:05:00|410.38|408.48|410.75|408.85|410.84|408.94|410.18|408.28|264
1754734200000|2025-08-09 10:10:00|410.76|408.86|410.78|408.88|411.02|409.12|410.62|408.72|271
1754734500000|2025-08-09 10:15:00|410.79|408.89|410.36|408.46|410.82|408.92|409.97|408.07|294
1754734800000|2025-08-09 10:20:00|410.34|408.44|410.1|408.2|410.8|408.9|409.91|408.01|256
1754735100000|2025-08-09 10:25:00|410.13|408.23|410.3|408.4|410.78|408.88|409.74|407.84|331
1754735400000|2025-08-09 10:30:00|410.29|408.39|410.69|408.79|410.7|408.8|410|408.1|291
1754735700000|2025-08-09 10:35:00|410.63|408.73|410.2|408.3|410.63|408.73|409.78|407.88|323
1754736000000|2025-08-09 10:40:00|410.19|408.29|410.67|408.77|410.68|408.78|409.77|407.87|305
1754736300000|2025-08-09 10:45:00|410.66|408.76|411.39|409.49|411.88|409.98|410.66|408.76|178
1754736600000|2025-08-09 10:50:00|411.38|409.48|411.18|409.28|411.62|409.72|410.85|408.95|341
1754736900000|2025-08-09 10:55:00|411.17|409.27|409.82|407.92|411.21|409.31|409.81|407.91|386
1754737200000|2025-08-09 11:00:00|409.83|407.93|409.63|407.73|409.88|407.98|409.21|407.31|380
1754737500000|2025-08-09 11:05:00|409.62|407.72|409.69|407.79|409.87|407.97|409.39|407.49|343
1754737800000|2025-08-09 11:10:00|409.67|407.77|409.39|407.49|409.79|407.89|409.19|407.29|414
1754738100000|2025-08-09 11:15:00|409.37|407.47|410.84|408.94|410.85|408.95|409.37|407.47|357
1754738400000|2025-08-09 11:20:00|410.83|408.93|410.35|408.45|410.83|408.93|409.92|408.02|253
1754738700000|2025-08-09 11:25:00|410.34|408.44|410.5|408.6|410.53|408.63|410.26|408.36|173
1754739000000|2025-08-09 11:30:00|410.51|408.61|410.5|408.6|410.75|408.85|410.34|408.44|241
1754739300000|2025-08-09 11:35:00|410.51|408.61|410.22|408.32|410.77|408.87|410.21|408.31|331
1754739600000|2025-08-09 11:40:00|410.21|408.31|410.19|408.29|410.67|408.77|409.49|407.59|339
1754739900000|2025-08-09 11:45:00|410.18|408.28|410.41|408.51|410.5|408.6|409.69|407.79|325
1754740200000|2025-08-09 11:50:00|410.42|408.52|411.39|409.49|411.39|409.49|410.13|408.23|273
1754740500000|2025-08-09 11:55:00|411.4|409.5|410.97|409.07|411.4|409.5|410.69|408.79|233
1754740800000|2025-08-09 12:00:00|410.98|409.08|410.2|408.3|411.16|409.26|410.2|408.3|405
1754741100000|2025-08-09 12:05:00|410.21|408.31|410.9|409|410.91|409.01|409.97|408.07|351
1754741400000|2025-08-09 12:10:00|410.97|409.07|412.29|410.39|412.3|410.4|410.97|409.07|272
1754741700000|2025-08-09 12:15:00|412.28|410.38|413.61|411.71|414.41|412.51|412.15|410.25|230
1754742000000|2025-08-09 12:20:00|413.6|411.7|414.39|412.49|415.02|413.12|413.55|411.65|353
1754742300000|2025-08-09 12:25:00|414.34|412.44|414.93|413.03|415.03|413.13|414.21|412.31|196
1754742600000|2025-08-09 12:30:00|415|413.1|414.69|412.79|415.21|413.31|414.49|412.59|355
1754742900000|2025-08-09 12:35:00|414.67|412.77|414.03|412.13|415.1|413.2|413.98|412.08|434
1754743200000|2025-08-09 12:40:00|414.01|412.11|413.89|411.99|414.01|412.11|413.65|411.75|289
1754743500000|2025-08-09 12:45:00|413.92|412.02|414.17|412.27|414.37|412.47|413.72|411.82|270
1754743800000|2025-08-09 12:50:00|414.2|412.3|414.55|412.65|414.82|412.92|414.2|412.3|207
1754744100000|2025-08-09 12:55:00|414.54|412.64|414.5|412.6|414.65|412.75|414.15|412.25|149
1754744400000|2025-08-09 13:00:00|414.54|412.64|414.39|412.49|414.54|412.64|414.31|412.41|118
1754744700000|2025-08-09 13:05:00|414.4|412.5|413.12|411.22|414.43|412.53|413.02|411.12|278
1754745000000|2025-08-09 13:10:00|413.11|411.21|411.14|409.24|413.11|411.21|410.84|408.94|616
1754745300000|2025-08-09 13:15:00|411.13|409.23|412.01|410.11|412.12|410.22|411|409.1|517
1754745600000|2025-08-09 13:20:00|412.02|410.12|413.35|411.45|413.35|411.45|411.89|409.99|299
1754745900000|2025-08-09 13:25:00|413.34|411.44|412.95|411.05|413.35|411.45|412.64|410.74|224
1754746200000|2025-08-09 13:30:00|412.94|411.04|411.3|409.4|412.94|411.04|411.29|409.39|467
1754746500000|2025-08-09 13:35:00|411.31|409.41|411.58|409.68|411.7|409.8|411.28|409.38|278
1754746800000|2025-08-09 13:40:00|411.56|409.66|411.85|409.95|412.01|410.11|411.24|409.34|203
1754747100000|2025-08-09 13:45:00|411.84|409.94|410.11|408.21|411.84|409.94|409.61|407.71|528
1754747400000|2025-08-09 13:50:00|410.12|408.22|410.09|408.19|410.63|408.73|409.75|407.85|587
1754747700000|2025-08-09 13:55:00|410.14|408.24|409.03|407.13|410.32|408.42|408.98|407.08|343
1754748000000|2025-08-09 14:00:00|409.04|407.14|407.89|405.99|409.2|407.3|406.22|404.32|681
1754748300000|2025-08-09 14:05:00|407.9|406|408.31|406.41|408.58|406.68|407.71|405.81|544
1754748600000|2025-08-09 14:10:00|408.3|406.4|409.8|407.9|409.81|407.91|408.26|406.36|241
1754748900000|2025-08-09 14:15:00|409.79|407.89|409.01|407.11|410.3|408.4|408.41|406.51|414
1754749200000|2025-08-09 14:20:00|409|407.1|409.16|407.26|409.64|407.74|408.87|406.97|392
1754749500000|2025-08-09 14:25:00|409.17|407.27|409.75|407.85|410.02|408.12|409.16|407.26|301
1754749800000|2025-08-09 14:30:00|409.76|407.86|408.65|406.75|409.79|407.89|408.52|406.62|339
1754750100000|2025-08-09 14:35:00|408.64|406.74|409|407.1|409.45|407.55|408.62|406.72|340
1754750400000|2025-08-09 14:40:00|408.99|407.09|408.92|407.02|409.14|407.24|408.74|406.84|287
1754750700000|2025-08-09 14:45:00|408.94|407.04|409.05|407.15|409.28|407.38|408.26|406.36|378
1754751000000|2025-08-09 14:50:00|409.06|407.16|409.7|407.8|409.7|407.8|408.93|407.03|343
1754751300000|2025-08-09 14:55:00|409.71|407.81|410.03|408.13|410.21|408.31|409.71|407.81|167
1754751600000|2025-08-09 15:00:00|410|408.1|410.32|408.42|411.13|409.23|409.72|407.82|413
1754751900000|2025-08-09 15:05:00|410.26|408.36|409.41|407.51|410.43|408.53|409.19|407.29|474
1754752200000|2025-08-09 15:10:00|409.42|407.52|408.99|407.09|409.42|407.52|408.46|406.56|394
1754752500000|2025-08-09 15:15:00|409.01|407.11|409.36|407.46|409.94|408.04|409|407.1|388
1754752800000|2025-08-09 15:20:00|409.35|407.45|407.65|405.75|409.53|407.63|406.82|404.92|539
1754753100000|2025-08-09 15:25:00|407.69|405.79|408.6|406.7|408.94|407.04|407.4|405.5|506
1754753400000|2025-08-09 15:30:00|408.56|406.66|408.19|406.29|409|407.1|408.19|406.29|552
1754753700000|2025-08-09 15:35:00|408.2|406.3|408.1|406.2|408.6|406.7|407.79|405.89|408
1754754000000|2025-08-09 15:40:00|408.13|406.23|408.53|406.63|408.81|406.91|408.13|406.23|285
1754754300000|2025-08-09 15:45:00|408.52|406.62|409.13|407.23|409.18|407.28|408.11|406.21|329
1754754600000|2025-08-09 15:50:00|409.12|407.22|408.33|406.43|409.24|407.34|408.26|406.36|374
1754754900000|2025-08-09 15:55:00|408.36|406.46|408.48|406.58|408.81|406.91|408.36|406.46|354
1754755200000|2025-08-09 16:00:00|408.49|406.59|410.14|408.24|410.57|408.67|408.48|406.58|394
1754755500000|2025-08-09 16:05:00|410.08|408.18|411.5|409.6|411.88|409.98|410.07|408.17|366
1754755800000|2025-08-09 16:10:00|411.59|409.69|411.67|409.77|411.89|409.99|411.09|409.19|349
1754756100000|2025-08-09 16:15:00|411.71|409.81|411.69|409.79|411.81|409.91|411.07|409.17|478
1754756400000|2025-08-09 16:20:00|411.7|409.8|411.73|409.83|411.99|410.09|411.43|409.53|354
1754756700000|2025-08-09 16:25:00|411.72|409.82|411.47|409.57|412.19|410.29|411.47|409.57|225
1754757000000|2025-08-09 16:30:00|411.5|409.6|411.06|409.16|411.96|410.06|410.14|408.24|420
1754757300000|2025-08-09 16:35:00|411.07|409.17|411.1|409.2|411.39|409.49|410.46|408.56|532
1754757600000|2025-08-09 16:40:00|411.12|409.22|411.47|409.57|411.75|409.85|411.05|409.15|287
1754757900000|2025-08-09 16:45:00|411.42|409.52|411.09|409.19|412.01|410.11|411.09|409.19|322
1754758200000|2025-08-09 16:50:00|411.06|409.16|410.99|409.09|411.4|409.5|410.69|408.79|425
1754758500000|2025-08-09 16:55:00|411.01|409.11|410.38|408.48|411.11|409.21|410.16|408.26|339
1754758800000|2025-08-09 17:00:00|410.37|408.47|410.06|408.16|410.53|408.63|409.55|407.65|325
1754759100000|2025-08-09 17:05:00|410.07|408.17|411.6|409.7|412.12|410.22|410.06|408.16|366
1754759400000|2025-08-09 17:10:00|411.63|409.73|411.74|409.84|412.3|410.4|411.62|409.72|246
1754759700000|2025-08-09 17:15:00|411.79|409.89|412.05|410.15|412.43|410.53|411.63|409.73|239
1754760000000|2025-08-09 17:20:00|412.08|410.18|412.55|410.65|412.66|410.76|412.08|410.18|196
1754760300000|2025-08-09 17:25:00|412.53|410.63|412.02|410.12|412.54|410.64|411.98|410.08|211
1754760600000|2025-08-09 17:30:00|412.03|410.13|411.94|410.04|412.16|410.26|411.28|409.38|308
1754760900000|2025-08-09 17:35:00|411.96|410.06|412.41|410.51|413.53|411.63|411.95|410.05|429
1754761200000|2025-08-09 17:40:00|412.37|410.47|412.75|410.85|412.84|410.94|412.06|410.16|328
1754761500000|2025-08-09 17:45:00|412.72|410.82|411.86|409.96|412.74|410.84|411.8|409.9|322
1754761800000|2025-08-09 17:50:00|411.87|409.97|412.69|410.79|412.72|410.82|411.86|409.96|257
1754762100000|2025-08-09 17:55:00|412.68|410.78|412.73|410.83|412.93|411.03|412.36|410.46|181
1754762400000|2025-08-09 18:00:00|412.72|410.82|412.26|410.36|412.82|410.92|412.23|410.33|343
1754762700000|2025-08-09 18:05:00|412.23|410.33|411.98|410.08|412.4|410.5|411.98|410.08|264
1754763000000|2025-08-09 18:10:00|411.99|410.09|411.93|410.03|412.03|410.13|411.48|409.58|168
1754763300000|2025-08-09 18:15:00|411.92|410.02|412|410.1|412.12|410.22|411.62|409.72|290
1754763600000|2025-08-09 18:20:00|412.02|410.12|412.4|410.5|412.51|410.61|412.02|410.12|360
1754763900000|2025-08-09 18:25:00|412.34|410.44|412.34|410.44|412.92|411.02|412.23|410.33|235
1754764200000|2025-08-09 18:30:00|412.33|410.43|412.42|410.52|412.46|410.56|411.76|409.86|304
1754764500000|2025-08-09 18:35:00|412.41|410.51|412.84|410.94|413.25|411.35|412.41|410.51|326
1754764800000|2025-08-09 18:40:00|412.8|410.9|412.38|410.48|413|411.1|412.13|410.23|345
1754765100000|2025-08-09 18:45:00|412.36|410.46|412.55|410.65|412.87|410.97|412.33|410.43|259
1754765400000|2025-08-09 18:50:00|412.53|410.63|413.51|411.61|413.51|411.61|412.26|410.36|268
1754765700000|2025-08-09 18:55:00|413.48|411.58|413.28|411.38|413.53|411.63|413.05|411.15|203
1754766000000|2025-08-09 19:00:00|413.29|411.39|413.38|411.48|413.71|411.81|412.88|410.98|249
1754766300000|2025-08-09 19:05:00|413.39|411.49|414.29|412.39|414.32|412.42|413.38|411.48|224
1754766600000|2025-08-09 19:10:00|414.3|412.4|414.6|412.7|414.8|412.9|414.17|412.27|180
1754766900000|2025-08-09 19:15:00|414.57|412.67|414.41|412.51|414.82|412.92|414.41|412.51|212
1754767200000|2025-08-09 19:20:00|414.37|412.47|413.76|411.86|414.37|412.47|413.49|411.59|257
1754767500000|2025-08-09 19:25:00|413.77|411.87|414.44|412.54|414.48|412.58|413.77|411.87|288
1754767800000|2025-08-09 19:30:00|414.43|412.53|413.93|412.03|414.47|412.57|413.93|412.03|286
1754768100000|2025-08-09 19:35:00|413.94|412.04|413.48|411.58|414.16|412.26|413.25|411.35|348
1754768400000|2025-08-09 19:40:00|413.5|411.6|414.32|412.42|414.65|412.75|413.4|411.5|418
1754768700000|2025-08-09 19:45:00|414.35|412.45|414.14|412.24|414.79|412.89|413.75|411.85|379
1754769000000|2025-08-09 19:50:00|414.12|412.22|413.65|411.75|414.12|412.22|413.4|411.5|367
1754769300000|2025-08-09 19:55:00|413.68|411.78|413.93|412.03|413.94|412.04|413.43|411.53|193
1754769600000|2025-08-09 20:00:00|413.94|412.04|413.18|411.28|413.94|412.04|413.15|411.25|272
1754769900000|2025-08-09 20:05:00|413.17|411.27|413.44|411.54|413.71|411.81|413.06|411.16|347
1754770200000|2025-08-09 20:10:00|413.42|411.52|413.35|411.45|414.24|412.34|412.74|410.84|451
1754770500000|2025-08-09 20:15:00|413.34|411.44|412.6|410.7|413.34|411.44|412.43|410.53|332
1754770800000|2025-08-09 20:20:00|412.61|410.71|413.62|411.72|413.63|411.73|412.6|410.7|239
1754771100000|2025-08-09 20:25:00|413.63|411.73|414.72|412.82|414.99|413.09|413.54|411.64|276
1754771400000|2025-08-09 20:30:00|414.7|412.8|414.51|412.61|414.78|412.88|414.31|412.41|416
1754771700000|2025-08-09 20:35:00|414.54|412.64|415.53|413.63|415.59|413.69|414.54|412.64|243
1754772000000|2025-08-09 20:40:00|415.52|413.62|416|414.1|417.35|415.45|415.41|413.51|350
1754772300000|2025-08-09 20:45:00|416.03|414.13|416.6|414.7|416.7|414.8|416.03|414.13|213
1754772600000|2025-08-09 20:50:00|416.59|414.69|415.04|413.14|416.59|414.69|415.01|413.11|287
1754772900000|2025-08-09 20:55:00|415.03|413.13|416.59|414.69|416.63|414.73|415.03|413.13|319
1754773200000|2025-08-09 21:00:00|416.6|414.7|416.03|414.13|416.76|414.86|415.94|414.04|428
1754773500000|2025-08-09 21:05:00|415.96|414.06|415.95|414.05|416.15|414.25|415.66|413.76|236
1754773800000|2025-08-09 21:10:00|416.04|414.14|415.97|414.07|416.68|414.78|415.85|413.95|301
1754774100000|2025-08-09 21:15:00|415.98|414.08|414.52|412.62|415.98|414.08|413.55|411.65|468
1754774400000|2025-08-09 21:20:00|414.5|412.6|413.59|411.69|414.55|412.65|413.37|411.47|373
1754774700000|2025-08-09 21:25:00|413.58|411.68|412.87|410.97|413.6|411.7|412.82|410.92|352
1754775000000|2025-08-09 21:30:00|412.85|410.95|412.84|410.94|412.85|410.95|411.96|410.06|330
1754775300000|2025-08-09 21:35:00|412.86|410.96|412.73|410.83|413.69|411.79|412.46|410.56|223
1754775600000|2025-08-09 21:40:00|412.77|410.87|412.76|410.86|413.12|411.22|412.38|410.48|211
1754775900000|2025-08-09 21:45:00|412.78|410.88|414.17|412.27|414.17|412.27|412.78|410.88|167
1754776200000|2025-08-09 21:50:00|414.21|412.31|414.83|412.93|414.83|412.93|414.2|412.3|181
1754776500000|2025-08-09 21:55:00|414.84|412.94|414.14|412.24|415.08|413.18|413.8|411.9|212
1754776800000|2025-08-09 22:00:00|414.16|412.26|414.5|412.6|414.65|412.75|413.82|411.92|434
1754777100000|2025-08-09 22:05:00|414.53|412.63|414.59|412.69|414.94|413.04|414.53|412.63|241
1754777400000|2025-08-09 22:10:00|414.58|412.68|414.71|412.81|414.96|413.06|414.33|412.43|295
1754777700000|2025-08-09 22:15:00|414.74|412.84|415.44|413.54|415.47|413.57|414.68|412.78|345
1754778000000|2025-08-09 22:20:00|415.45|413.55|417.03|415.13|417.2|415.3|415.25|413.35|385
1754778300000|2025-08-09 22:25:00|417.1|415.2|416.77|414.87|417.4|415.5|416.65|414.75|418
1754778600000|2025-08-09 22:30:00|416.76|414.86|415.37|413.47|416.84|414.94|414.98|413.08|476
1754778900000|2025-08-09 22:35:00|415.38|413.48|415.05|413.15|415.92|414.02|414.11|412.21|548
1754779200000|2025-08-09 22:40:00|415.06|413.16|414.77|412.87|415.35|413.45|414.37|412.47|377
1754779500000|2025-08-09 22:45:00|414.78|412.88|413.81|411.91|414.89|412.99|412.66|410.76|621
1754779800000|2025-08-09 22:50:00|413.82|411.92|413.97|412.07|414.37|412.47|413.66|411.76|381
1754780100000|2025-08-09 22:55:00|413.96|412.06|413.4|411.5|414.45|412.55|413.27|411.37|333
1754780400000|2025-08-09 23:00:00|413.43|411.53|413.83|411.93|413.83|411.93|412.5|410.6|364
1754780700000|2025-08-09 23:05:00|413.89|411.99|412.73|410.83|414.18|412.28|412.56|410.66|325
1754781000000|2025-08-09 23:10:00|412.72|410.82|412.31|410.41|412.89|410.99|412.08|410.18|235
1754781300000|2025-08-09 23:15:00|412.33|410.43|412.86|410.96|413.11|411.21|412.33|410.43|197
1754781600000|2025-08-09 23:20:00|412.85|410.95|413.46|411.56|413.62|411.72|412.72|410.82|231
1754781900000|2025-08-09 23:25:00|413.5|411.6|413.33|411.43|413.51|411.61|412.91|411.01|289
1754782200000|2025-08-09 23:30:00|413.32|411.42|414.53|412.63|414.72|412.82|413.02|411.12|345
1754782500000|2025-08-09 23:35:00|414.54|412.64|414.66|412.76|415|413.1|414.1|412.2|264
1754782800000|2025-08-09 23:40:00|414.68|412.78|414.9|413|414.98|413.08|414.58|412.68|243
1754783100000|2025-08-09 23:45:00|414.89|412.99|414.79|412.89|414.89|412.99|414.62|412.72|224
1754783400000|2025-08-09 23:50:00|414.77|412.87|415.46|413.56|415.54|413.64|414.37|412.47|248
1754783700000|2025-08-09 23:55:00|415.45|413.55|414.66|412.76|415.5|413.6|414.48|412.58|309
1754784000000|2025-08-10 00:00:00|414.67|412.77|415.49|413.59|415.89|413.99|414.66|412.76|333
1754784300000|2025-08-10 00:05:00|415.48|413.58|415.28|413.38|415.56|413.66|414.62|412.72|337
1754784600000|2025-08-10 00:10:00|415.29|413.39|415.91|414.01|415.93|414.03|414.97|413.07|300
1754784900000|2025-08-10 00:15:00|415.95|414.05|416.27|414.37|416.5|414.6|415.95|414.05|261
1754785200000|2025-08-10 00:20:00|416.24|414.34|415.89|413.99|416.59|414.69|415.69|413.79|334
1754785500000|2025-08-10 00:25:00|415.9|414|415.3|413.4|416.27|414.37|415.3|413.4|262
1754785800000|2025-08-10 00:30:00|415.28|413.38|415.05|413.15|415.28|413.38|414.38|412.48|418
1754786100000|2025-08-10 00:35:00|415.09|413.19|415.59|413.69|416.07|414.17|415.09|413.19|359
1754786400000|2025-08-10 00:40:00|415.6|413.7|416.88|414.98|416.9|415|415.41|413.51|325
1754786700000|2025-08-10 00:45:00|416.87|414.97|418.11|416.21|418.12|416.22|416.61|414.71|388
1754787000000|2025-08-10 00:50:00|418.1|416.2|418.98|417.08|419|417.1|417.64|415.74|443
1754787300000|2025-08-10 00:55:00|418.96|417.06|417.75|415.85|418.96|417.06|417.31|415.41|486
1754787600000|2025-08-10 01:00:00|417.74|415.84|418.11|416.21|418.91|417.01|417.56|415.66|500
1754787900000|2025-08-10 01:05:00|418.09|416.19|417.22|415.32|418.11|416.21|416.71|414.81|597
1754788200000|2025-08-10 01:10:00|417.28|415.38|415.65|413.75|417.35|415.45|415.65|413.75|554
1754788500000|2025-08-10 01:15:00|415.56|413.66|416.78|414.88|416.89|414.99|415.54|413.64|519
1754788800000|2025-08-10 01:20:00|416.77|414.87|415.5|413.6|416.79|414.89|415.4|413.5|420
1754789100000|2025-08-10 01:25:00|415.52|413.62|415.81|413.91|416.48|414.58|415.52|413.62|381
1754789400000|2025-08-10 01:30:00|415.82|413.92|416.18|414.28|416.86|414.96|415.61|413.71|492
1754789700000|2025-08-10 01:35:00|416.21|414.31|416.22|414.32|416.47|414.57|415.73|413.83|516
1754790000000|2025-08-10 01:40:00|416.25|414.35|416.05|414.15|416.47|414.57|415.65|413.75|448
1754790300000|2025-08-10 01:45:00|416.04|414.14|414.78|412.88|416.06|414.16|414.44|412.54|539
1754790600000|2025-08-10 01:50:00|414.77|412.87|415.12|413.22|415.39|413.49|414.76|412.86|432
1754790900000|2025-08-10 01:55:00|415.11|413.21|415.22|413.32|415.35|413.45|414.56|412.66|469
1754791200000|2025-08-10 02:00:00|415.23|413.33|414.76|412.86|415.36|413.46|414.76|412.86|386
1754791500000|2025-08-10 02:05:00|414.75|412.85|414.37|412.47|415.21|413.31|414.37|412.47|369
1754791800000|2025-08-10 02:10:00|414.4|412.5|414.37|412.47|414.68|412.78|413.49|411.59|331
1754792100000|2025-08-10 02:15:00|414.39|412.49|415.17|413.27|415.19|413.29|414.11|412.21|369
1754792400000|2025-08-10 02:20:00|415.16|413.26|415.02|413.12|415.85|413.95|414.23|412.33|283
1754792700000|2025-08-10 02:25:00|415.04|413.14|414.9|413|415.35|413.45|414.08|412.18|427
1754793000000|2025-08-10 02:30:00|414.82|412.92|414.52|412.62|415|413.1|413.56|411.66|357
1754793300000|2025-08-10 02:35:00|414.54|412.64|412.66|410.76|414.78|412.88|412.55|410.65|394
1754793600000|2025-08-10 02:40:00|412.63|410.73|412.14|410.24|413.14|411.24|412|410.1|286
1754793900000|2025-08-10 02:45:00|412.13|410.23|412.33|410.43|412.74|410.84|412.03|410.13|352
1754794200000|2025-08-10 02:50:00|412.31|410.41|412.49|410.59|412.79|410.89|412.24|410.34|368
1754794500000|2025-08-10 02:55:00|412.48|410.58|411.6|409.7|412.52|410.62|411.46|409.56|434
1754794800000|2025-08-10 03:00:00|411.56|409.66|412.23|410.33|412.24|410.34|410.95|409.05|537
1754795100000|2025-08-10 03:05:00|412.25|410.35|411.24|409.34|412.53|410.63|411.1|409.2|511
1754795400000|2025-08-10 03:10:00|411.25|409.35|411.89|409.99|411.9|410|409.73|407.83|523
1754795700000|2025-08-10 03:15:00|411.9|410|412.29|410.39|412.61|410.71|410.38|408.48|641
1754796000000|2025-08-10 03:20:00|412.26|410.36|413.73|411.83|413.85|411.95|412.13|410.23|609
1754796300000|2025-08-10 03:25:00|413.74|411.84|413.95|412.05|414.7|412.8|411.85|409.95|711
1754796600000|2025-08-10 03:30:00|413.91|412.01|412.65|410.75|414.07|412.17|412.41|410.51|655
1754796900000|2025-08-10 03:35:00|412.67|410.77|413.7|411.8|413.78|411.88|412.11|410.21|606
1754797200000|2025-08-10 03:40:00|413.71|411.81|414.4|412.5|414.76|412.86|413.61|411.71|460
1754797500000|2025-08-10 03:45:00|414.41|412.51|415.1|413.2|415.42|413.52|413.97|412.07|495
1754797800000|2025-08-10 03:50:00|415.08|413.18|414.54|412.64|415.46|413.56|414.53|412.63|480
1754798100000|2025-08-10 03:55:00|414.55|412.65|414.52|412.62|414.7|412.8|414.19|412.29|467
1754798400000|2025-08-10 04:00:00|414.54|412.64|414.11|412.21|414.67|412.77|413.8|411.9|567
1754798700000|2025-08-10 04:05:00|414.15|412.25|413.29|411.39|414.15|412.25|412.73|410.83|578
1754799000000|2025-08-10 04:10:00|413.28|411.38|415.01|413.11|415.26|413.36|413.28|411.38|255
1754799300000|2025-08-10 04:15:00|415.04|413.14|415.29|413.39|415.6|413.7|414.97|413.07|329
1754799600000|2025-08-10 04:20:00|415.26|413.36|416.82|414.92|416.82|414.92|415.2|413.3|324
1754799900000|2025-08-10 04:25:00|416.8|414.9|416.38|414.48|416.8|414.9|416|414.1|168
1754800200000|2025-08-10 04:30:00|416.42|414.52|416.77|414.87|417.17|415.27|416.19|414.29|264
1754800500000|2025-08-10 04:35:00|416.82|414.92|416.86|414.96|417.04|415.14|416.35|414.45|214
1754800800000|2025-08-10 04:40:00|416.83|414.93|416.74|414.84|416.9|415|416.41|414.51|138
1754801100000|2025-08-10 04:45:00|416.72|414.82|417.46|415.56|417.6|415.7|416.5|414.6|196
1754801400000|2025-08-10 04:50:00|417.45|415.55|417.01|415.11|417.78|415.88|416.99|415.09|158
1754801700000|2025-08-10 04:55:00|416.99|415.09|416.61|414.71|417.06|415.16|416.42|414.52|198
1754802000000|2025-08-10 05:00:00|416.6|414.7|416.03|414.13|416.6|414.7|415.36|413.46|340
1754802300000|2025-08-10 05:05:00|416.04|414.14|414.9|413|416.39|414.49|414.79|412.89|474
1754802600000|2025-08-10 05:10:00|414.89|412.99|415.4|413.5|416.31|414.41|414.89|412.99|474
1754802900000|2025-08-10 05:15:00|415.41|413.51|415.53|413.63|416.06|414.16|414.78|412.88|467
1754803200000|2025-08-10 05:20:00|415.52|413.62|414.22|412.32|415.52|413.62|413.95|412.05|438
1754803500000|2025-08-10 05:25:00|414.29|412.39|412.36|410.46|414.5|412.6|412.25|410.35|508
1754803800000|2025-08-10 05:30:00|412.37|410.47|413.62|411.72|413.7|411.8|412.15|410.25|463
1754804100000|2025-08-10 05:35:00|413.6|411.7|412.5|410.6|413.6|411.7|412.28|410.38|351
1754804400000|2025-08-10 05:40:00|412.51|410.61|413.32|411.42|413.42|411.52|412.51|410.61|199
1754804700000|2025-08-10 05:45:00|413.31|411.41|411.82|409.92|413.31|411.41|411.65|409.75|269
1754805000000|2025-08-10 05:50:00|411.83|409.93|411.63|409.73|411.95|410.05|411.04|409.14|265
1754805300000|2025-08-10 05:55:00|411.47|409.57|410.98|409.08|411.64|409.74|410.98|409.08|236
1754805600000|2025-08-10 06:00:00|410.99|409.09|410.53|408.63|411.25|409.35|410.25|408.35|252
1754805900000|2025-08-10 06:05:00|410.56|408.66|410.76|408.86|410.89|408.99|410.4|408.5|177
1754806200000|2025-08-10 06:10:00|410.75|408.85|409.94|408.04|411.05|409.15|409.93|408.03|232
1754806500000|2025-08-10 06:15:00|409.9|408|407.45|405.55|409.92|408.02|407.34|405.44|479
1754806800000|2025-08-10 06:20:00|407.52|405.62|406.86|404.96|408.3|406.4|406.42|404.52|470
1754807100000|2025-08-10 06:25:00|406.85|404.95|406.99|405.09|407.81|405.91|406.75|404.85|428
1754807400000|2025-08-10 06:30:00|406.98|405.08|408.04|406.14|408.2|406.3|406.81|404.91|373
1754807700000|2025-08-10 06:35:00|408.08|406.18|408.53|406.63|408.53|406.63|407.82|405.92|270
1754808000000|2025-08-10 06:40:00|408.54|406.64|408.85|406.95|409.13|407.23|408.42|406.52|327
1754808300000|2025-08-10 06:45:00|408.84|406.94|407.53|405.63|408.89|406.99|407.39|405.49|399
1754808600000|2025-08-10 06:50:00|407.54|405.64|408.28|406.38|408.69|406.79|407.45|405.55|339
1754808900000|2025-08-10 06:55:00|408.29|406.39|408.47|406.57|408.85|406.95|408.13|406.23|302
1754809200000|2025-08-10 07:00:00|408.45|406.55|408.98|407.08|408.98|407.08|408.45|406.55|301
1754809500000|2025-08-10 07:05:00|409.01|407.11|408.74|406.84|409.49|407.59|408.74|406.84|287
1754809800000|2025-08-10 07:10:00|408.73|406.83|409.29|407.39|409.36|407.46|408.61|406.71|348
1754810100000|2025-08-10 07:15:00|409.28|407.38|409.02|407.12|409.39|407.49|408.38|406.48|406
1754810400000|2025-08-10 07:20:00|409.05|407.15|409.46|407.56|409.92|408.02|408.97|407.07|298
1754810700000|2025-08-10 07:25:00|409.45|407.55|408.12|406.22|409.5|407.6|408.12|406.22|423
1754811000000|2025-08-10 07:30:00|408.11|406.21|406.53|404.63|408.56|406.66|406.5|404.6|446
1754811300000|2025-08-10 07:35:00|406.52|404.62|403.26|401.36|406.81|404.91|403.26|401.36|660
1754811600000|2025-08-10 07:40:00|403.31|401.41|402.12|400.22|403.76|401.86|401.61|399.71|731
1754811900000|2025-08-10 07:45:00|402.13|400.23|403.64|401.74|403.87|401.97|401.55|399.65|614
1754812200000|2025-08-10 07:50:00|403.65|401.75|402.1|400.2|404.15|402.25|401.77|399.87|542
1754812500000|2025-08-10 07:55:00|402.12|400.22|401.96|400.06|402.48|400.58|401.75|399.85|425
1754812800000|2025-08-10 08:00:00|401.97|400.07|398.02|396.12|402.14|400.24|397.91|396.01|637
1754813100000|2025-08-10 08:05:00|398.03|396.13|397.84|395.94|399.45|397.55|397.59|395.69|746
1754813400000|2025-08-10 08:10:00|397.83|395.93|400.08|398.18|400.36|398.46|397.83|395.93|535
1754813700000|2025-08-10 08:15:00|400.06|398.16|401.54|399.64|401.76|399.86|399.89|397.99|406
1754814000000|2025-08-10 08:20:00|401.62|399.72|402.66|400.76|402.66|400.76|401.62|399.72|365
1754814300000|2025-08-10 08:25:00|402.64|400.74|403|401.1|403.18|401.28|402.44|400.54|341
1754814600000|2025-08-10 08:30:00|402.99|401.09|403.93|402.03|403.93|402.03|402.86|400.96|300
1754814900000|2025-08-10 08:35:00|403.91|402.01|403.03|401.13|404.21|402.31|402.61|400.71|416
1754815200000|2025-08-10 08:40:00|403.04|401.14|403.82|401.92|403.99|402.09|402.93|401.03|246
1754815500000|2025-08-10 08:45:00|403.83|401.93|404.96|403.06|404.96|403.06|403.74|401.84|211
1754815800000|2025-08-10 08:50:00|404.97|403.07|405.17|403.27|405.2|403.3|404.57|402.67|325
1754816100000|2025-08-10 08:55:00|405.13|403.23|404.62|402.72|405.23|403.33|404.32|402.42|356
1754816400000|2025-08-10 09:00:00|404.63|402.73|405|403.1|405.4|403.5|404.59|402.69|334
1754816700000|2025-08-10 09:05:00|405.03|403.13|405.54|403.64|405.78|403.88|405.03|403.13|379
1754817000000|2025-08-10 09:10:00|405.55|403.65|405.25|403.35|406.18|404.28|405.24|403.34|356
1754817300000|2025-08-10 09:15:00|405.23|403.33|406.17|404.27|406.37|404.47|405.17|403.27|371
1754817600000|2025-08-10 09:20:00|406.14|404.24|405.28|403.38|406.59|404.69|405.28|403.38|331
1754817900000|2025-08-10 09:25:00|405.25|403.35|405.63|403.73|405.94|404.04|405.25|403.35|360
1754818200000|2025-08-10 09:30:00|405.64|403.74|405.93|404.03|406.13|404.23|405.15|403.25|364
1754818500000|2025-08-10 09:35:00|405.86|403.96|405.79|403.89|406.29|404.39|405.48|403.58|341
1754818800000|2025-08-10 09:40:00|405.78|403.88|405.02|403.12|405.93|404.03|405.02|403.12|391
1754819100000|2025-08-10 09:45:00|405.01|403.11|405.98|404.08|406.11|404.21|405|403.1|351
1754819400000|2025-08-10 09:50:00|405.96|404.06|404.56|402.66|406.12|404.22|404.56|402.66|380
1754819700000|2025-08-10 09:55:00|404.55|402.65|404.19|402.29|404.55|402.65|403.92|402.02|312
1754820000000|2025-08-10 10:00:00|404.22|402.32|404.37|402.47|404.65|402.75|403.64|401.74|484
1754820300000|2025-08-10 10:05:00|404.36|402.46|403.49|401.59|404.91|403.01|403.42|401.52|517
1754820600000|2025-08-10 10:10:00|403.48|401.58|403.15|401.25|404.11|402.21|403.15|401.25|343
1754820900000|2025-08-10 10:15:00|403.16|401.26|403.36|401.46|403.39|401.49|402.51|400.61|454
1754821200000|2025-08-10 10:20:00|403.39|401.49|402.31|400.41|403.9|402|402.31|400.41|475
1754821500000|2025-08-10 10:25:00|402.3|400.4|401.43|399.53|402.55|400.65|401.37|399.47|462
1754821800000|2025-08-10 10:30:00|401.44|399.54|400.26|398.36|401.89|399.99|400.16|398.26|544
1754822100000|2025-08-10 10:35:00|400.29|398.39|401.61|399.71|401.63|399.73|399.4|397.5|576
1754822400000|2025-08-10 10:40:00|401.64|399.74|402.42|400.52|402.45|400.55|401.06|399.16|419
1754822700000|2025-08-10 10:45:00|402.46|400.56|401.98|400.08|403.47|401.57|401.98|400.08|438
1754823000000|2025-08-10 10:50:00|401.97|400.07|400.81|398.91|402.23|400.33|400.81|398.91|477
1754823300000|2025-08-10 10:55:00|400.8|398.9|400.91|399.01|401.16|399.26|400.7|398.8|330
1754823600000|2025-08-10 11:00:00|400.9|399|400.57|398.67|401.08|399.18|400.57|398.67|422
1754823900000|2025-08-10 11:05:00|400.55|398.65|400.65|398.75|400.8|398.9|400.12|398.22|326
1754824200000|2025-08-10 11:10:00|400.64|398.74|401.05|399.15|401.2|399.3|400.24|398.34|292
1754824500000|2025-08-10 11:15:00|401.09|399.19|400.81|398.91|401.24|399.34|400.22|398.32|322
1754824800000|2025-08-10 11:20:00|400.83|398.93|401.41|399.51|401.69|399.79|400.82|398.92|338
1754825100000|2025-08-10 11:25:00|401.38|399.48|401.8|399.9|401.94|400.04|401.32|399.42|216
1754825400000|2025-08-10 11:30:00|401.76|399.86|401.35|399.45|401.89|399.99|400.91|399.01|321
1754825700000|2025-08-10 11:35:00|401.38|399.48|400.64|398.74|401.91|400.01|400.64|398.74|367
1754826000000|2025-08-10 11:40:00|400.63|398.73|401.88|399.98|403.06|401.16|400.52|398.62|420
1754826300000|2025-08-10 11:45:00|401.89|399.99|401.69|399.79|402.48|400.58|401.66|399.76|269
1754826600000|2025-08-10 11:50:00|401.7|399.8|401.31|399.41|401.71|399.81|400.97|399.07|239
1754826900000|2025-08-10 11:55:00|401.38|399.48|400.14|398.24|401.38|399.48|400.07|398.17|276
1754827200000|2025-08-10 12:00:00|400.17|398.27|399.61|397.71|400.21|398.31|399.5|397.6|381
1754827500000|2025-08-10 12:05:00|399.65|397.75|400.21|398.31|400.81|398.91|399.65|397.75|196
1754827800000|2025-08-10 12:10:00|400.23|398.33|399.69|397.79|400.43|398.53|399.3|397.4|251
1754828100000|2025-08-10 12:15:00|399.71|397.81|400.07|398.17|400.39|398.49|399.39|397.49|238
1754828400000|2025-08-10 12:20:00|400.05|398.15|400.83|398.93|401.04|399.14|399.6|397.7|175
1754828700000|2025-08-10 12:25:00|400.81|398.91|400.48|398.58|400.81|398.91|400.31|398.41|195
1754829000000|2025-08-10 12:30:00|400.49|398.59|401.1|399.2|401.1|399.2|400.49|398.59|161
1754829300000|2025-08-10 12:35:00|401.08|399.18|401.6|399.7|401.83|399.93|401.01|399.11|112
1754829600000|2025-08-10 12:40:00|401.61|399.71|402.56|400.66|402.74|400.84|401.52|399.62|145
1754829900000|2025-08-10 12:45:00|402.55|400.65|402.34|400.44|402.55|400.65|401.91|400.01|291
1754830200000|2025-08-10 12:50:00|402.32|400.42|401.64|399.74|402.51|400.61|401.62|399.72|306
1754830500000|2025-08-10 12:55:00|401.66|399.76|402.59|400.69|402.74|400.84|401.66|399.76|231
1754830800000|2025-08-10 13:00:00|402.56|400.66|402.78|400.88|402.97|401.07|402.48|400.58|301
1754831100000|2025-08-10 13:05:00|402.79|400.89|403.36|401.46|403.54|401.64|402.78|400.88|231
1754831400000|2025-08-10 13:10:00|403.37|401.47|403.34|401.44|404.11|402.21|403.27|401.37|300
1754831700000|2025-08-10 13:15:00|403.31|401.41|402.62|400.72|403.71|401.81|402.05|400.15|479
1754832000000|2025-08-10 13:20:00|402.61|400.71|402.42|400.52|403.02|401.12|402.32|400.42|429
1754832300000|2025-08-10 13:25:00|402.43|400.53|402.71|400.81|403.25|401.35|402.42|400.52|260
1754832600000|2025-08-10 13:30:00|402.7|400.8|401.16|399.26|402.85|400.95|400.77|398.87|528
1754832900000|2025-08-10 13:35:00|401.19|399.29|400.78|398.88|401.59|399.69|400.69|398.79|384
1754833200000|2025-08-10 13:40:00|400.77|398.87|401.01|399.11|401.31|399.41|400.5|398.6|325
1754833500000|2025-08-10 13:45:00|401|399.1|400.52|398.62|401.49|399.59|399.71|397.81|357
1754833800000|2025-08-10 13:50:00|400.5|398.6|400.74|398.84|401.11|399.21|400.39|398.49|452
1754834100000|2025-08-10 13:55:00|400.75|398.85|399.35|397.45|400.86|398.96|399.08|397.18|395
1754834400000|2025-08-10 14:00:00|399.31|397.41|399.76|397.86|400.1|398.2|398.51|396.61|463
1754834700000|2025-08-10 14:05:00|399.73|397.83|401.24|399.34|401.31|399.41|399.73|397.83|449
1754835000000|2025-08-10 14:10:00|401.23|399.33|401.65|399.75|401.95|400.05|401.1|399.2|345
1754835300000|2025-08-10 14:15:00|401.64|399.74|402.53|400.63|403|401.1|401.44|399.54|409
1754835600000|2025-08-10 14:20:00|402.49|400.59|403.69|401.79|403.77|401.87|402.4|400.5|484
1754835900000|2025-08-10 14:25:00|403.71|401.81|404.81|402.91|404.85|402.95|403.64|401.74|344
1754836200000|2025-08-10 14:30:00|404.8|402.9|405.86|403.96|406.69|404.79|404.77|402.87|497
1754836500000|2025-08-10 14:35:00|405.89|403.99|406.43|404.53|407|405.1|405.72|403.82|485
1754836800000|2025-08-10 14:40:00|406.42|404.52|406.25|404.35|406.54|404.64|405.86|403.96|505
1754837100000|2025-08-10 14:45:00|406.23|404.33|404.35|402.45|406.71|404.81|404.3|402.4|560
1754837400000|2025-08-10 14:50:00|404.34|402.44|405.39|403.49|405.7|403.8|404.29|402.39|445
1754837700000|2025-08-10 14:55:00|405.38|403.48|405.53|403.63|405.73|403.83|405.18|403.28|416
1754838000000|2025-08-10 15:00:00|405.51|403.61|404.67|402.77|405.63|403.73|404.23|402.33|468
1754838300000|2025-08-10 15:05:00|404.68|402.78|405.98|404.08|406.1|404.2|404.41|402.51|445
1754838600000|2025-08-10 15:10:00|405.99|404.09|406.29|404.39|406.29|404.39|404.99|403.09|545
1754838900000|2025-08-10 15:15:00|406.33|404.43|406.5|404.6|407.15|405.25|406.27|404.37|516
1754839200000|2025-08-10 15:20:00|406.49|404.59|407.49|405.59|407.49|405.59|405.53|403.63|544
1754839500000|2025-08-10 15:25:00|407.48|405.58|408.2|406.3|408.49|406.59|407.09|405.19|408
1754839800000|2025-08-10 15:30:00|408.19|406.29|407.41|405.51|409.3|407.4|407.35|405.45|576
1754840100000|2025-08-10 15:35:00|407.4|405.5|407.81|405.91|408.89|406.99|406.99|405.09|561
1754840400000|2025-08-10 15:40:00|407.82|405.92|407.53|405.63|408.4|406.5|407.29|405.39|521
1754840700000|2025-08-10 15:45:00|407.63|405.73|407.21|405.31|408.41|406.51|407.13|405.23|562
1754841000000|2025-08-10 15:50:00|407.2|405.3|406.48|404.58|407.24|405.34|406.01|404.11|486
1754841300000|2025-08-10 15:55:00|406.47|404.57|406.6|404.7|406.72|404.82|405.98|404.08|465
1754841600000|2025-08-10 16:00:00|406.59|404.69|406.41|404.51|406.93|405.03|405.94|404.04|510
1754841900000|2025-08-10 16:05:00|406.39|404.49|407.88|405.98|407.92|406.02|406.3|404.4|451
1754842200000|2025-08-10 16:10:00|407.9|406|407.06|405.16|408.33|406.43|407.06|405.16|418
1754842500000|2025-08-10 16:15:00|407.05|405.15|407.71|405.81|407.88|405.98|406.49|404.59|457
1754842800000|2025-08-10 16:20:00|407.7|405.8|406.6|404.7|407.71|405.81|406.6|404.7|417
1754843100000|2025-08-10 16:25:00|406.63|404.73|407.19|405.29|407.46|405.56|406.6|404.7|508
1754843400000|2025-08-10 16:30:00|407.18|405.28|407.02|405.12|407.4|405.5|406.53|404.63|531
1754843700000|2025-08-10 16:35:00|407.07|405.17|407.28|405.38|408.03|406.13|406.96|405.06|520
1754844000000|2025-08-10 16:40:00|407.26|405.36|406.93|405.03|407.49|405.59|406.71|404.81|548
1754844300000|2025-08-10 16:45:00|406.91|405.01|406.18|404.28|407.39|405.49|406.17|404.27|515
1754844600000|2025-08-10 16:50:00|406.19|404.29|405.99|404.09|406.19|404.29|405.57|403.67|537
1754844900000|2025-08-10 16:55:00|406|404.1|406.66|404.76|407|405.1|405.91|404.01|487
1754845200000|2025-08-10 17:00:00|406.62|404.72|406.23|404.33|406.73|404.83|405.99|404.09|348
1754845500000|2025-08-10 17:05:00|406.25|404.35|405.99|404.09|406.42|404.52|405.55|403.65|316
1754845800000|2025-08-10 17:10:00|406|404.1|406.07|404.17|407.1|405.2|405.86|403.96|543
1754846100000|2025-08-10 17:15:00|406.09|404.19|405.92|404.02|406.3|404.4|404.98|403.08|536
1754846400000|2025-08-10 17:20:00|405.93|404.03|404.31|402.41|406.03|404.13|404.28|402.38|527
1754846700000|2025-08-10 17:25:00|404.34|402.44|404.81|402.91|405.09|403.19|404.34|402.44|272
1754847000000|2025-08-10 17:30:00|404.83|402.93|405.82|403.92|405.83|403.93|404.55|402.65|310
1754847300000|2025-08-10 17:35:00|405.81|403.91|405.99|404.09|406.22|404.32|405.57|403.67|394
1754847600000|2025-08-10 17:40:00|406.03|404.13|405.37|403.47|406.22|404.32|405.36|403.46|386
1754847900000|2025-08-10 17:45:00|405.46|403.56|406.1|404.2|406.72|404.82|405.18|403.28|423
1754848200000|2025-08-10 17:50:00|406.09|404.19|405.46|403.56|406.1|404.2|405.46|403.56|434
1754848500000|2025-08-10 17:55:00|405.4|403.5|406.38|404.48|406.42|404.52|405.28|403.38|512
1754848800000|2025-08-10 18:00:00|406.39|404.49|407|405.1|407.01|405.11|406.32|404.42|468
1754849100000|2025-08-10 18:05:00|407.01|405.11|407.78|405.88|407.82|405.92|407|405.1|361
1754849400000|2025-08-10 18:10:00|407.76|405.86|407.99|406.09|408.39|406.49|407.37|405.47|332
1754849700000|2025-08-10 18:15:00|407.98|406.08|407.69|405.79|408.31|406.41|407.48|405.58|396
1754850000000|2025-08-10 18:20:00|407.7|405.8|407.01|405.11|407.85|405.95|407.01|405.11|439
1754850300000|2025-08-10 18:25:00|407.06|405.16|407.31|405.41|408.12|406.22|407.06|405.16|346
1754850600000|2025-08-10 18:30:00|407.33|405.43|408.19|406.29|408.6|406.7|407.23|405.33|466
1754850900000|2025-08-10 18:35:00|408.17|406.27|408.3|406.4|408.32|406.42|407.83|405.93|411
1754851200000|2025-08-10 18:40:00|408.31|406.41|407.91|406.01|408.42|406.52|407.79|405.89|414
1754851500000|2025-08-10 18:45:00|407.9|406|408.91|407.01|409.61|407.71|407.73|405.83|298
1754851800000|2025-08-10 18:50:00|408.9|407|408.6|406.7|409.27|407.37|408.6|406.7|295
1754852100000|2025-08-10 18:55:00|408.61|406.71|409.23|407.33|409.31|407.41|408.5|406.6|262
1754852400000|2025-08-10 19:00:00|409.26|407.36|408.26|406.36|409.27|407.37|408.25|406.35|327
1754852700000|2025-08-10 19:05:00|408.21|406.31|409.44|407.54|409.44|407.54|407.9|406|331
1754853000000|2025-08-10 19:10:00|409.46|407.56|409.79|407.89|409.98|408.08|409.46|407.56|315
1754853300000|2025-08-10 19:15:00|409.8|407.9|409.33|407.43|409.83|407.93|408.71|406.81|369
1754853600000|2025-08-10 19:20:00|409.3|407.4|409.17|407.27|409.4|407.5|408.87|406.97|285
1754853900000|2025-08-10 19:25:00|409.24|407.34|409.43|407.53|409.88|407.98|409.22|407.32|234
1754854200000|2025-08-10 19:30:00|409.42|407.52|412.63|404.73|412.65|407.93|409.33|404.69|248
1754854500000|2025-08-10 19:35:00|412.66|404.76|412.61|404.71|412.66|404.76|412.24|404.34|306
1754854800000|2025-08-10 19:40:00|412.59|404.69|411.8|403.9|412.59|404.69|411.76|403.86|248
1754855100000|2025-08-10 19:45:00|411.81|403.91|412.09|404.19|412.2|404.3|411.39|403.49|308
1754855400000|2025-08-10 19:50:00|412.08|404.18|411.67|403.77|412.12|404.22|411.53|403.63|254
1754855700000|2025-08-10 19:55:00|411.66|403.76|411.36|403.46|411.82|403.92|411.3|403.4|228
1754856000000|2025-08-10 20:00:00|411.34|403.44|412.08|404.18|412.09|406.87|408.75|403.4|289
1754856300000|2025-08-10 20:05:00|412.07|404.17|411.35|403.45|412.07|404.17|411.25|403.35|326
1754856600000|2025-08-10 20:10:00|411.34|403.44|410.11|402.21|411.35|403.45|408.89|400.99|505
1754856900000|2025-08-10 20:15:00|410.14|402.24|409.25|401.35|410.34|402.44|408.76|400.86|459
1754857200000|2025-08-10 20:20:00|409.21|401.31|408.43|400.53|409.44|401.54|408.43|400.53|531
1754857500000|2025-08-10 20:25:00|408.4|400.5|409.05|401.15|410.1|402.2|408.31|400.41|410
1754857800000|2025-08-10 20:30:00|409.04|401.14|408.77|400.87|409.22|401.32|408.41|400.51|401
1754858100000|2025-08-10 20:35:00|408.76|400.86|409.35|401.45|409.42|401.52|408.76|400.86|403
1754858400000|2025-08-10 20:40:00|409.34|401.44|410.04|402.14|410.28|402.38|409.25|401.35|304
1754858700000|2025-08-10 20:45:00|410.01|402.11|409.69|401.79|410.07|402.17|409.56|401.66|314
1754859000000|2025-08-10 20:50:00|409.65|401.75|409.51|401.61|409.65|401.75|409.26|401.36|248
1754859300000|2025-08-10 20:55:00|409.49|401.59|408.47|400.57|409.58|401.68|408.46|400.56|343
1754859600000|2025-08-10 21:00:00|408.44|400.54|403.41|401.51|408.58|402.57|403.41|399.32|567
1754859900000|2025-08-10 21:05:00|403.39|401.49|404.81|402.91|404.83|402.93|403.25|401.35|439
1754860200000|2025-08-10 21:10:00|404.8|402.9|404.19|402.29|404.8|402.9|403.81|401.91|296
1754860500000|2025-08-10 21:15:00|404.26|402.36|404.84|402.94|404.94|403.04|404.03|402.13|402
1754860800000|2025-08-10 21:20:00|404.85|402.95|405.16|403.26|405.49|403.59|404.7|402.8|163
1754861100000|2025-08-10 21:25:00|405.15|403.25|404.21|402.31|405.31|403.41|404.21|402.31|309
1754861400000|2025-08-10 21:30:00|404.19|402.29|403.72|401.82|404.19|402.29|403.41|401.51|336
1754861700000|2025-08-10 21:35:00|403.7|401.8|402.77|400.87|403.7|401.8|402.24|400.34|318
1754862000000|2025-08-10 21:40:00|402.83|400.93|402.59|400.69|402.84|400.94|402.17|400.27|191
1754862300000|2025-08-10 21:45:00|402.62|400.72|404.13|402.23|404.13|402.23|402.59|400.69|159
1754862600000|2025-08-10 21:50:00|404.12|402.22|404.35|402.45|404.46|402.56|404.12|402.22|100
1754862900000|2025-08-10 21:55:00|404.34|402.44|405.06|403.16|405.06|403.16|403.77|401.87|295
1754863200000|2025-08-10 22:00:00|405.05|403.15|404.45|402.55|405.25|403.35|403.66|401.76|318
1754863500000|2025-08-10 22:05:00|404.49|402.59|403.6|401.7|404.57|402.67|403.36|401.46|423
1754863800000|2025-08-10 22:10:00|403.7|401.8|404.07|402.17|404.45|402.55|403.4|401.5|303
1754864100000|2025-08-10 22:15:00|404.01|402.11|404.65|402.75|404.7|402.8|404.01|402.11|259
1754864400000|2025-08-10 22:20:00|404.7|402.8|405.1|403.2|405.7|403.8|404.53|402.63|397
1754864700000|2025-08-10 22:25:00|405.09|403.19|405|403.1|405.4|403.5|404.9|403|294
1754865000000|2025-08-10 22:30:00|405.09|403.19|405.66|403.76|405.7|403.8|404.89|402.99|282
1754865300000|2025-08-10 22:35:00|405.61|403.71|405.6|403.7|405.95|404.05|405.55|403.65|338
1754865600000|2025-08-10 22:40:00|405.57|403.67|405.9|404|405.95|404.05|405.5|403.6|194
1754865900000|2025-08-10 22:45:00|405.8|403.9|404.7|402.8|406|404.1|404.7|402.8|361
1754866200000|2025-08-10 22:50:00|404.75|402.85|404.9|403|405.2|403.3|404.69|402.79|291
1754866500000|2025-08-10 22:55:00|404.81|402.91|405.9|404|405.9|404|404.76|402.86|221
1754866800000|2025-08-10 23:00:00|405.83|403.93|407.02|405.12|407.05|405.15|405.6|403.7|203
1754867100000|2025-08-10 23:05:00|407|405.1|406.7|404.8|407|405.1|406.29|404.39|296
1754867400000|2025-08-10 23:10:00|406.75|404.85|405.7|403.8|406.9|405|405.7|403.8|179
1754867700000|2025-08-10 23:15:00|405.75|403.85|404.6|402.7|406.05|404.15|404.6|402.7|346
1754868000000|2025-08-10 23:20:00|404.55|402.65|404.8|402.9|405.1|403.2|404.19|402.29|416
1754868300000|2025-08-10 23:25:00|404.88|402.98|405.7|403.8|405.79|403.89|404.75|402.85|384
1754868600000|2025-08-10 23:30:00|405.79|403.89|405.8|403.9|406.16|404.26|405.49|403.59|407
1754868900000|2025-08-10 23:35:00|405.75|403.85|405.69|403.79|406.05|404.15|405.37|403.47|543
1754869200000|2025-08-10 23:40:00|405.7|403.8|406.4|404.5|406.47|404.57|405.7|403.8|438
1754869500000|2025-08-10 23:45:00|406.38|404.48|406.93|405.03|407.1|405.2|406.28|404.38|427
1754869800000|2025-08-10 23:50:00|406.95|405.05|407.3|405.4|408.1|406.2|406.8|404.9|379
1754870100000|2025-08-10 23:55:00|407.4|405.5|405.69|403.79|407.65|405.75|405.59|403.69|368
1754870400000|2025-08-11 00:00:00|405.6|403.7|405.42|403.52|405.9|404|405.18|403.28|653
1754870700000|2025-08-11 00:05:00|405.4|403.5|404.8|402.9|405.65|403.75|404.75|402.85|472
1754871000000|2025-08-11 00:10:00|404.75|402.85|404.8|402.9|405.1|403.2|404.1|402.2|570
1754871300000|2025-08-11 00:15:00|404.77|402.87|405.88|403.98|406.2|404.3|404.6|402.7|562
1754871600000|2025-08-11 00:20:00|405.83|403.93|406.5|404.6|406.9|405|405.8|403.9|640
1754871900000|2025-08-11 00:25:00|406.4|404.5|407.7|405.8|407.79|405.89|406.4|404.5|654
1754872200000|2025-08-11 00:30:00|407.8|405.9|407.65|405.75|408.6|406.7|406.71|404.81|738
1754872500000|2025-08-11 00:35:00|407.64|405.74|406.75|404.85|407.9|406|406.14|404.24|723
1754872800000|2025-08-11 00:40:00|406.77|404.87|406.6|404.7|407.2|405.3|406.37|404.47|683
1754873100000|2025-08-11 00:45:00|406.58|404.68|405.83|403.93|406.65|404.75|405.55|403.65|704
1754873400000|2025-08-11 00:50:00|405.74|403.84|406.11|404.21|406.95|405.05|405.7|403.8|660
1754873700000|2025-08-11 00:55:00|406.01|404.11|405.16|403.26|406.22|404.32|405.1|403.2|493
1754874000000|2025-08-11 01:00:00|405.15|403.25|404.93|403.03|405.21|403.31|404.58|402.68|468
1754874300000|2025-08-11 01:05:00|404.98|403.08|405.47|403.57|405.7|403.8|404.89|402.99|538
1754874600000|2025-08-11 01:10:00|405.42|403.52|406.94|405.04|407.45|405.55|405.41|403.51|442
1754874900000|2025-08-11 01:15:00|407.06|405.16|407.4|405.5|407.45|405.55|406.73|404.83|666
1754875200000|2025-08-11 01:20:00|407.47|405.57|407.5|405.6|407.71|405.81|406.79|404.89|603
1754875500000|2025-08-11 01:25:00|407.47|405.57|409.25|407.35|409.46|407.56|407.4|405.5|635
1754875800000|2025-08-11 01:30:00|409.27|407.37|411.68|409.78|412.07|410.17|409.2|407.3|759
1754876100000|2025-08-11 01:35:00|411.65|409.75|412.26|410.36|412.26|410.36|410.93|409.03|732
1754876400000|2025-08-11 01:40:00|412.1|410.2|411.68|409.78|412.25|410.35|411.46|409.56|610
1754876700000|2025-08-11 01:45:00|411.58|409.68|410.28|408.38|411.78|409.88|409.98|408.08|734
1754877000000|2025-08-11 01:50:00|410.38|408.48|409.75|407.85|410.78|408.88|409.3|407.4|654
1754877300000|2025-08-11 01:55:00|409.67|407.77|409.69|407.79|410.14|408.24|409.06|407.16|550
1754877600000|2025-08-11 02:00:00|409.68|407.78|412.25|410.35|412.82|410.92|409.68|407.78|895
1754877900000|2025-08-11 02:05:00|412.3|410.4|412.05|410.15|413.25|411.35|411.3|409.4|825
1754878200000|2025-08-11 02:10:00|412|410.1|412.49|410.59|412.83|410.93|411.5|409.6|711
1754878500000|2025-08-11 02:15:00|412.41|410.51|413.85|411.95|414.18|412.28|412.03|410.13|706
1754878800000|2025-08-11 02:20:00|413.9|412|413.94|412.04|414.5|412.6|413.1|411.2|698
1754879100000|2025-08-11 02:25:00|413.93|412.03|414.42|412.52|414.49|412.59|412.81|410.91|641
1754879400000|2025-08-11 02:30:00|414.39|412.49|414.92|413.02|414.92|413.02|414|412.1|771
1754879700000|2025-08-11 02:35:00|414.85|412.95|415.54|413.64|415.89|413.99|414.8|412.9|662
1754880000000|2025-08-11 02:40:00|415.53|413.63|415.66|413.76|415.97|414.07|415.2|413.3|654
1754880300000|2025-08-11 02:45:00|415.6|413.7|415.84|413.94|416.14|414.24|415.22|413.32|577
1754880600000|2025-08-11 02:50:00|415.82|413.92|416.57|414.67|416.57|414.67|415.78|413.88|597
1754880900000|2025-08-11 02:55:00|416.44|414.54|416|414.1|416.68|414.78|415.8|413.9|539
1754881200000|2025-08-11 03:00:00|415.99|414.09|414.25|412.35|416.05|414.15|414|412.1|663
1754881500000|2025-08-11 03:05:00|414.22|412.32|415|413.1|415.1|413.2|413.12|411.22|708
1754881800000|2025-08-11 03:10:00|415.09|413.19|414.71|412.81|415.15|413.25|414.02|412.12|656
1754882100000|2025-08-11 03:15:00|414.64|412.74|414.9|413|415|413.1|414.1|412.2|597
1754882400000|2025-08-11 03:20:00|414.89|412.99|413.99|412.09|414.89|412.99|413.59|411.69|606
1754882700000|2025-08-11 03:25:00|413.95|412.05|413.6|411.7|414.3|412.4|413.52|411.62|468
1754883000000|2025-08-11 03:30:00|413.63|411.73|413.97|412.07|414.28|412.38|413.1|411.2|524
1754883300000|2025-08-11 03:35:00|413.98|412.08|412.92|411.02|413.98|412.08|412.9|411|641
1754883600000|2025-08-11 03:40:00|412.97|411.07|412.3|410.4|413.15|411.25|412.2|410.3|559
1754883900000|2025-08-11 03:45:00|412.26|410.36|413.4|411.5|413.62|411.72|412.16|410.26|587
1754884200000|2025-08-11 03:50:00|413.42|411.52|414.02|412.12|414.4|412.5|413.42|411.52|586
1754884500000|2025-08-11 03:55:00|414.01|412.11|413.96|412.06|414.12|412.22|413.48|411.58|479
1754884800000|2025-08-11 04:00:00|413.93|412.03|414.92|413.02|414.92|413.02|413.8|411.9|606
1754885100000|2025-08-11 04:05:00|414.85|412.95|415.05|413.15|415.4|413.5|414.7|412.8|617
1754885400000|2025-08-11 04:10:00|415.1|413.2|416.29|414.39|416.77|414.87|415.05|413.15|641
1754885700000|2025-08-11 04:15:00|416.24|414.34|415.91|414.01|416.76|414.86|415.89|413.99|626
1754886000000|2025-08-11 04:20:00|415.92|414.02|415.72|413.82|416.49|414.59|415.65|413.75|570
1754886300000|2025-08-11 04:25:00|415.7|413.8|415.4|413.5|415.97|414.07|415.4|413.5|557
1754886600000|2025-08-11 04:30:00|415.39|413.49|415.49|413.59|415.75|413.85|415.09|413.19|549
1754886900000|2025-08-11 04:35:00|415.41|413.51|415.36|413.46|415.49|413.59|414.6|412.7|572
1754887200000|2025-08-11 04:40:00|415.31|413.41|414.94|413.04|415.36|413.46|414.8|412.9|427
1754887500000|2025-08-11 04:45:00|414.92|413.02|415.4|413.5|415.4|413.5|414.8|412.9|323
1754887800000|2025-08-11 04:50:00|415.37|413.47|414.2|412.3|415.75|413.85|414.09|412.19|513
1754888100000|2025-08-11 04:55:00|414.08|412.18|413.7|411.8|414.56|412.66|413.7|411.8|504
1754888400000|2025-08-11 05:00:00|413.72|411.82|414.58|412.68|414.58|412.68|413.42|411.52|541
1754888700000|2025-08-11 05:05:00|414.51|412.61|413.95|412.05|414.6|412.7|413.7|411.8|455
1754889000000|2025-08-11 05:10:00|413.9|412|414.17|412.27|414.29|412.39|413.44|411.54|368
1754889300000|2025-08-11 05:15:00|414.13|412.23|413.93|412.03|414.58|412.68|413.7|411.8|414
1754889600000|2025-08-11 05:20:00|413.98|412.08|413.42|411.52|414.3|412.4|413.4|411.5|517
1754889900000|2025-08-11 05:25:00|413.53|411.63|413.49|411.59|413.75|411.85|413.33|411.43|582
1754890200000|2025-08-11 05:30:00|413.41|411.51|413.72|411.82|413.79|411.89|413.2|411.3|575
1754890500000|2025-08-11 05:35:00|413.75|411.85|413.99|412.09|413.99|412.09|413.31|411.41|471
1754890800000|2025-08-11 05:40:00|414.04|412.14|413.95|412.05|414.6|412.7|413.69|411.79|330
1754891100000|2025-08-11 05:45:00|413.9|412|413.19|411.29|414.2|412.3|413.03|411.13|447
1754891400000|2025-08-11 05:50:00|413.2|411.3|414.03|412.13|414.43|412.53|413.14|411.24|526
1754891700000|2025-08-11 05:55:00|413.92|412.02|414.03|412.13|414.23|412.33|412.97|411.07|544
1754892000000|2025-08-11 06:00:00|414.08|412.18|414.26|412.36|414.79|412.89|413.9|412|570
1754892300000|2025-08-11 06:05:00|414.31|412.41|413.74|411.84|414.36|412.46|413.27|411.37|437
1754892600000|2025-08-11 06:10:00|413.65|411.75|413.29|411.39|414.04|412.14|413.29|411.39|530
1754892900000|2025-08-11 06:15:00|413.34|411.44|412.72|410.82|413.49|411.59|411.6|409.7|620
1754893200000|2025-08-11 06:20:00|412.61|410.71|413.26|411.36|413.64|411.74|412.56|410.66|563
1754893500000|2025-08-11 06:25:00|413.11|411.21|412.79|410.89|413.35|411.45|412.66|410.76|465
1754893800000|2025-08-11 06:30:00|412.73|410.83|412.9|411|413.05|411.15|412.1|410.2|577
1754894100000|2025-08-11 06:35:00|412.95|411.05|412.2|410.3|412.99|411.09|411.92|410.02|560
1754894400000|2025-08-11 06:40:00|412.1|410.2|412.51|410.61|412.51|410.61|411.8|409.9|501
1754894700000|2025-08-11 06:45:00|412.49|410.59|412.34|410.44|413.28|411.38|412|410.1|539
1754895000000|2025-08-11 06:50:00|412.24|410.34|412.84|410.94|413.03|411.13|411.83|409.93|603
1754895300000|2025-08-11 06:55:00|412.83|410.93|412.76|410.86|412.88|410.98|412.45|410.55|547
1754895600000|2025-08-11 07:00:00|412.71|410.81|412.2|410.3|412.76|410.86|411.57|409.67|681
1754895900000|2025-08-11 07:05:00|412.1|410.2|412.43|410.53|412.88|410.98|411.75|409.85|629
1754896200000|2025-08-11 07:10:00|412.42|410.52|412.13|410.23|412.85|410.95|411.92|410.02|632
1754896500000|2025-08-11 07:15:00|412.01|410.11|411.1|409.2|412.18|410.28|410.83|408.93|608
1754896800000|2025-08-11 07:20:00|411|409.1|409.43|407.53|411.16|409.26|409.32|407.42|631
1754897100000|2025-08-11 07:25:00|409.49|407.59|408.91|407.01|409.87|407.97|408.1|406.2|664
1754897400000|2025-08-11 07:30:00|409.01|407.11|407.31|405.41|409.07|407.17|407.05|405.15|719
1754897700000|2025-08-11 07:35:00|407.43|405.53|406.74|404.84|407.89|405.99|406.4|404.5|574
1754898000000|2025-08-11 07:40:00|406.62|404.72|407.43|405.53|407.57|405.67|406.49|404.59|633
1754898300000|2025-08-11 07:45:00|407.41|405.51|406.04|404.14|407.48|405.58|405.91|404.01|621
1754898600000|2025-08-11 07:50:00|405.9|404|405.75|403.85|406.15|404.25|405.41|403.51|588
1754898900000|2025-08-11 07:55:00|405.74|403.84|405.66|403.76|406.04|404.14|404.8|402.9|638
1754899200000|2025-08-11 08:00:00|405.53|403.63|404.32|402.42|405.83|403.93|404.3|402.4|587
1754899500000|2025-08-11 08:05:00|404.42|402.52|404.28|402.38|404.7|402.8|403.65|401.75|685
1754899800000|2025-08-11 08:10:00|404.29|402.39|405.49|403.59|405.49|403.59|403.98|402.08|597
1754900100000|2025-08-11 08:15:00|405.44|403.54|406.3|404.4|406.38|404.48|405.28|403.38|620
1754900400000|2025-08-11 08:20:00|406.2|404.3|406.42|404.52|406.77|404.87|405.77|403.87|706
1754900700000|2025-08-11 08:25:00|406.5|404.6|406.7|404.8|406.87|404.97|406.08|404.18|470
1754901000000|2025-08-11 08:30:00|406.75|404.85|407.32|405.42|407.32|405.42|406.28|404.38|561
1754901300000|2025-08-11 08:35:00|407.31|405.41|407.42|405.52|408.25|406.35|407.31|405.41|554
1754901600000|2025-08-11 08:40:00|407.57|405.67|408.02|406.12|408.22|406.32|407.2|405.3|485
1754901900000|2025-08-11 08:45:00|407.99|406.09|406.68|404.78|408.05|406.15|406.52|404.62|536
1754902200000|2025-08-11 08:50:00|406.67|404.77|406.82|404.92|407.02|405.12|406.07|404.17|547
1754902500000|2025-08-11 08:55:00|406.87|404.97|406.62|404.72|407.41|405.51|406.48|404.58|526
1754902800000|2025-08-11 09:00:00|406.74|404.84|406.53|404.63|407.07|405.17|406.38|404.48|566
1754903100000|2025-08-11 09:05:00|406.42|404.52|407.39|405.49|407.48|405.58|406.4|404.5|476
1754903400000|2025-08-11 09:10:00|407.38|405.48|407.68|405.78|407.71|405.81|406.66|404.76|457
1754903700000|2025-08-11 09:15:00|407.67|405.77|406.2|404.3|407.75|405.85|406.05|404.15|528
1754904000000|2025-08-11 09:20:00|406.16|404.26|406.24|404.34|406.76|404.86|405.86|403.96|535
1754904300000|2025-08-11 09:25:00|406.14|404.24|407.28|405.38|407.56|405.66|406.14|404.24|562
1754904600000|2025-08-11 09:30:00|407.29|405.39|406.77|404.87|408.26|406.36|406.68|404.78|530
1754904900000|2025-08-11 09:35:00|406.79|404.89|406.8|404.9|406.92|405.02|405.9|404|539
1754905200000|2025-08-11 09:40:00|406.75|404.85|406.42|404.52|406.86|404.96|405.76|403.86|552
1754905500000|2025-08-11 09:45:00|406.41|404.51|405.43|403.53|406.72|404.82|404.82|402.92|592
1754905800000|2025-08-11 09:50:00|405.31|403.41|404.86|402.96|405.59|403.69|404.45|402.55|593
1754906100000|2025-08-11 09:55:00|404.91|403.01|405.44|403.54|405.67|403.77|404.74|402.84|544
1754906400000|2025-08-11 10:00:00|405.5|403.6|403.94|402.04|405.72|403.82|403.55|401.65|619
1754906700000|2025-08-11 10:05:00|403.9|402|403.6|401.7|404.35|402.45|403.43|401.53|600
1754907000000|2025-08-11 10:10:00|403.54|401.64|404.01|402.11|404.34|402.44|403.54|401.64|565
1754907300000|2025-08-11 10:15:00|404.11|402.21|403.7|401.8|405.11|403.21|401.96|400.06|667
1754907600000|2025-08-11 10:20:00|403.85|401.95|405.26|403.36|405.3|403.4|403.59|401.69|620
1754907900000|2025-08-11 10:25:00|405.25|403.35|404.9|403|405.6|403.7|404.88|402.98|581
1754908200000|2025-08-11 10:30:00|404.95|403.05|403.12|401.22|405.25|403.35|402.9|401|677
1754908500000|2025-08-11 10:35:00|403.14|401.24|403.55|401.65|403.93|402.03|402.89|400.99|752
1754908800000|2025-08-11 10:40:00|403.4|401.5|403.29|401.39|403.75|401.85|402.7|400.8|581
1754909100000|2025-08-11 10:45:00|403.2|401.3|402.43|400.53|403.37|401.47|402.23|400.33|655
1754909400000|2025-08-11 10:50:00|402.42|400.52|402.63|400.73|403.92|402.02|402.42|400.52|530
1754909700000|2025-08-11 10:55:00|402.78|400.88|402.59|400.69|403.03|401.13|402.1|400.2|524
1754910000000|2025-08-11 11:00:00|402.46|400.56|400.98|399.08|402.64|400.74|400.8|398.9|580
1754910300000|2025-08-11 11:05:00|400.97|399.07|400.63|398.73|400.98|399.08|399.81|397.91|751
1754910600000|2025-08-11 11:10:00|400.68|398.78|400.4|398.5|400.89|398.99|400.16|398.26|592
1754910900000|2025-08-11 11:15:00|400.48|398.58|398.5|396.6|400.48|398.58|398|396.1|768
1754911200000|2025-08-11 11:20:00|398.4|396.5|396.8|394.9|398.5|396.6|396.38|394.48|708
1754911500000|2025-08-11 11:25:00|396.89|394.99|395.39|393.49|397.5|395.6|395.2|393.3|684
1754911800000|2025-08-11 11:30:00|395.3|393.4|395.72|393.82|396.96|395.06|394.65|392.75|867
1754912100000|2025-08-11 11:35:00|395.71|393.81|396.37|394.47|396.74|394.84|395.59|393.69|777
1754912400000|2025-08-11 11:40:00|396.39|394.49|396.83|394.93|397.43|395.53|395.88|393.98|682
1754912700000|2025-08-11 11:45:00|396.77|394.87|393.38|391.48|396.9|395|393.32|391.42|759
1754913000000|2025-08-11 11:50:00|393.4|391.5|393.83|391.93|393.83|391.93|392.25|390.35|813
1754913300000|2025-08-11 11:55:00|393.85|391.95|394.2|392.3|395.35|393.45|393.64|391.74|617
1754913600000|2025-08-11 12:00:00|394.11|392.21|394.45|392.55|394.93|393.03|392.79|390.89|758
1754913900000|2025-08-11 12:05:00|394.48|392.58|394.64|392.74|395.3|393.4|393.84|391.94|704
1754914200000|2025-08-11 12:10:00|394.69|392.79|393.42|391.52|394.9|393|393.1|391.2|715
1754914500000|2025-08-11 12:15:00|393.31|391.41|394.21|392.31|394.51|392.61|392.66|390.76|811
1754914800000|2025-08-11 12:20:00|394.1|392.2|393.72|391.82|394.42|392.52|393.58|391.68|725
1754915100000|2025-08-11 12:25:00|393.7|391.8|394.06|392.16|394.44|392.54|393.32|391.42|718
1754915400000|2025-08-11 12:30:00|394.12|392.22|394.58|392.68|394.78|392.88|391.15|389.25|837
1754915700000|2025-08-11 12:35:00|394.53|392.63|392.55|390.65|394.93|393.03|391.99|390.09|891
1754916000000|2025-08-11 12:40:00|392.3|390.4|391.92|390.02|394.06|392.16|391.72|389.82|901
1754916300000|2025-08-11 12:45:00|392.12|390.22|392.33|390.43|392.61|390.71|391.2|389.3|871
1754916600000|2025-08-11 12:50:00|392.22|390.32|392.39|390.49|393.36|391.46|392.07|390.17|780
1754916900000|2025-08-11 12:55:00|392.55|390.65|392.87|390.97|392.96|391.06|392|390.1|739
1754917200000|2025-08-11 13:00:00|392.88|390.98|391.34|389.44|393.08|391.18|390.47|388.57|754
1754917500000|2025-08-11 13:05:00|391.27|389.37|391.07|389.17|392.24|390.34|389.71|387.81|896
1754917800000|2025-08-11 13:10:00|391.06|389.16|390.5|388.6|391.16|389.26|390.2|388.3|824
1754918100000|2025-08-11 13:15:00|390.4|388.5|391.58|389.68|391.75|389.85|390.24|388.34|857
1754918400000|2025-08-11 13:20:00|391.56|389.66|390.05|388.15|391.63|389.73|389.87|387.97|812
1754918700000|2025-08-11 13:25:00|390.08|388.18|389.95|388.05|390.4|388.5|389.4|387.5|801
1754919000000|2025-08-11 13:30:00|389.8|387.9|391.77|389.87|392.3|390.4|389.54|387.64|897
1754919300000|2025-08-11 13:35:00|391.69|389.79|394.26|392.36|394.36|392.46|391.13|389.23|870
1754919600000|2025-08-11 13:40:00|394.11|392.21|395.23|393.33|395.88|393.98|393.32|391.42|836
1754919900000|2025-08-11 13:45:00|395.09|393.19|396.45|394.55|396.78|394.88|394.36|392.46|867
1754920200000|2025-08-11 13:50:00|396.3|394.4|394.46|392.56|396.6|394.7|394.1|392.2|820
1754920500000|2025-08-11 13:55:00|394.55|392.65|395.3|393.4|395.65|393.75|394.26|392.36|809
1754920800000|2025-08-11 14:00:00|395.2|393.3|397.97|396.07|398.1|396.2|395.09|393.19|707
1754921100000|2025-08-11 14:05:00|398.01|396.11|396.13|394.23|398.13|396.23|395.78|393.88|832
1754921400000|2025-08-11 14:10:00|396.09|394.19|395.84|393.94|396.6|394.7|395|393.1|813
1754921700000|2025-08-11 14:15:00|395.7|393.8|396.57|394.67|397.46|395.56|395.19|393.29|787
1754922000000|2025-08-11 14:20:00|396.5|394.6|395.35|393.45|396.69|394.79|395.25|393.35|792
1754922300000|2025-08-11 14:25:00|395.3|393.4|396.34|394.44|396.49|394.59|395.16|393.26|732
1754922600000|2025-08-11 14:30:00|396.36|394.46|397.6|395.7|397.62|395.72|395.91|394.01|753
1754922900000|2025-08-11 14:35:00|397.5|395.6|397.05|395.15|399.44|397.54|397.05|395.15|731
1754923200000|2025-08-11 14:40:00|397|395.1|395.95|394.05|397.1|395.2|395.82|393.92|781
1754923500000|2025-08-11 14:45:00|395.83|393.93|393.93|392.03|396.26|394.36|393.87|391.97|813
1754923800000|2025-08-11 14:50:00|393.88|391.98|395.39|393.49|395.62|393.72|393.88|391.98|832
1754924100000|2025-08-11 14:55:00|395.47|393.57|394.92|393.02|395.47|393.57|394.75|392.85|706
1754924400000|2025-08-11 15:00:00|394.93|393.03|394.45|392.55|395.04|393.14|394.18|392.28|702
1754924700000|2025-08-11 15:05:00|394.4|392.5|393.01|391.11|394.6|392.7|392.74|390.84|674
1754925000000|2025-08-11 15:10:00|393|391.1|393.73|391.83|394.05|392.15|392.79|390.89|510
1754925300000|2025-08-11 15:15:00|393.75|391.85|394.61|392.71|394.98|393.08|393.5|391.6|711
1754925600000|2025-08-11 15:20:00|394.66|392.76|394.18|392.28|396.38|394.48|394.13|392.23|779
1754925900000|2025-08-11 15:25:00|394.16|392.26|394.08|392.18|394.58|392.68|393.8|391.9|649
1754926200000|2025-08-11 15:30:00|394.04|392.14|395.51|393.61|395.6|393.7|393.67|391.77|661
1754926500000|2025-08-11 15:35:00|395.52|393.62|396.85|394.95|397.15|395.25|395.45|393.55|630
1754926800000|2025-08-11 15:40:00|396.8|394.9|397.05|395.15|397.29|395.39|396.5|394.6|622
1754927100000|2025-08-11 15:45:00|397|395.1|396.53|394.63|397.28|395.38|396.01|394.11|727
1754927400000|2025-08-11 15:50:00|396.5|394.6|396.51|394.61|397.58|395.68|396.39|394.49|652
1754927700000|2025-08-11 15:55:00|396.46|394.56|397.38|395.48|397.45|395.55|396.28|394.38|603
1754928000000|2025-08-11 16:00:00|397.35|395.45|400.72|398.82|401.37|399.47|397.16|395.26|769
1754928300000|2025-08-11 16:05:00|400.73|398.83|401.95|400.05|402.96|401.06|400.66|398.76|797
1754928600000|2025-08-11 16:10:00|401.9|400|400.15|398.25|401.95|400.05|399.95|398.05|690
1754928900000|2025-08-11 16:15:00|400.2|398.3|399.95|398.05|401.03|399.13|399.79|397.89|729
1754929200000|2025-08-11 16:20:00|399.9|398|398.7|396.8|399.95|398.05|398.01|396.11|685
1754929500000|2025-08-11 16:25:00|398.69|396.79|399.1|397.2|399.25|397.35|397.7|395.8|560
1754929800000|2025-08-11 16:30:00|399.09|397.19|398.9|397|399.95|398.05|398.8|396.9|627
1754930100000|2025-08-11 16:35:00|398.85|396.95|398.23|396.33|399.6|397.7|398.1|396.2|685
1754930400000|2025-08-11 16:40:00|398.2|396.3|395.79|393.89|398.24|396.34|395.77|393.87|747
1754930700000|2025-08-11 16:45:00|395.77|393.87|397.5|395.6|397.5|395.6|395.52|393.62|608
1754931000000|2025-08-11 16:50:00|397.3|395.4|396.77|394.87|398|396.1|396.5|394.6|466
1754931300000|2025-08-11 16:55:00|396.75|394.85|396.8|394.9|397.8|395.9|396.65|394.75|483
1754931600000|2025-08-11 17:00:00|396.85|394.95|397.65|395.75|398|396.1|396.27|394.37|602
1754931900000|2025-08-11 17:05:00|397.7|395.8|397.55|395.65|398.22|396.32|397.33|395.43|473
1754932200000|2025-08-11 17:10:00|397.47|395.57|396.25|394.35|397.82|395.92|396.18|394.28|501
1754932500000|2025-08-11 17:15:00|396.27|394.37|395.1|393.2|396.37|394.47|394.11|392.21|707
1754932800000|2025-08-11 17:20:00|395.06|393.16|395.8|393.9|396.1|394.2|395|393.1|486
1754933100000|2025-08-11 17:25:00|395.77|393.87|396.8|394.9|397.3|395.4|395.55|393.65|479
1754933400000|2025-08-11 17:30:00|396.79|394.89|395.36|393.46|396.9|395|394.75|392.85|547
1754933700000|2025-08-11 17:35:00|395.35|393.45|395.1|393.2|395.87|393.97|394.98|393.08|559
1754934000000|2025-08-11 17:40:00|395.08|393.18|395.3|393.4|395.8|393.9|394.5|392.6|428
1754934300000|2025-08-11 17:45:00|395.29|393.39|394.37|392.47|395.4|393.5|393.59|391.69|505
1754934600000|2025-08-11 17:50:00|394.42|392.52|394.85|392.95|395.1|393.2|394.42|392.52|474
1754934900000|2025-08-11 17:55:00|394.9|393|395|393.1|395.47|393.57|394.88|392.98|479
1754935200000|2025-08-11 18:00:00|394.99|393.09|392.45|390.55|395.2|393.3|392.38|390.48|666
1754935500000|2025-08-11 18:05:00|392.39|390.49|393.75|391.85|394.3|392.4|391.74|389.84|669
1754935800000|2025-08-11 18:10:00|393.73|391.83|393.55|391.65|394.15|392.25|392.41|390.51|674
1754936100000|2025-08-11 18:15:00|393.5|391.6|393.25|391.35|393.7|391.8|392.1|390.2|605
1754936400000|2025-08-11 18:20:00|393.3|391.4|393.5|391.6|394|392.1|392.9|391|697
1754936700000|2025-08-11 18:25:00|393.47|391.57|393.85|391.95|394.2|392.3|393.4|391.5|586
1754937000000|2025-08-11 18:30:00|393.89|391.99|395.1|393.2|395.2|393.3|393.86|391.96|571
1754937300000|2025-08-11 18:35:00|395|393.1|395.8|393.9|395.8|393.9|394.9|393|571
1754937600000|2025-08-11 18:40:00|395.75|393.85|393.6|391.7|395.9|394|393.58|391.68|576
1754937900000|2025-08-11 18:45:00|393.58|391.68|394.5|392.6|394.5|392.6|392.84|390.94|505
1754938200000|2025-08-11 18:50:00|394.45|392.55|394.3|392.4|395.4|393.5|394.27|392.37|537
1754938500000|2025-08-11 18:55:00|394.25|392.35|394.8|392.9|395.05|393.15|394|392.1|498
1754938800000|2025-08-11 19:00:00|394.85|392.95|394.68|392.78|395.08|393.18|394.3|392.4|557
1754939100000|2025-08-11 19:05:00|394.73|392.83|394.3|392.4|394.9|393|394.2|392.3|479
1754939400000|2025-08-11 19:10:00|394.29|392.39|394.2|392.3|394.8|392.9|393.9|392|280
1754939700000|2025-08-11 19:15:00|394.19|392.29|393.68|391.78|394.3|392.4|393.4|391.5|270
1754940000000|2025-08-11 19:20:00|393.67|391.77|394.8|392.9|394.8|392.9|393.62|391.72|348
1754940300000|2025-08-11 19:25:00|394.77|392.87|394.53|392.63|395|393.1|394.32|392.42|427
1754940600000|2025-08-11 19:30:00|394.55|392.65|394.3|392.4|394.7|392.8|393.78|391.88|355
1754940900000|2025-08-11 19:35:00|394.35|392.45|393.7|391.8|394.7|392.8|393.7|391.8|434
1754941200000|2025-08-11 19:40:00|393.68|391.78|392.58|390.68|393.75|391.85|392.22|390.32|480
1754941500000|2025-08-11 19:45:00|392.63|390.73|392.48|390.58|392.7|390.8|392.13|390.23|516
1754941800000|2025-08-11 19:50:00|392.51|390.61|390.03|388.13|393.07|391.17|388.89|386.99|787
1754942100000|2025-08-11 19:55:00|390.04|388.14|391.88|389.98|391.92|390.02|389.8|387.9|724
1754942400000|2025-08-11 20:00:00|391.89|389.99|390.99|389.09|391.89|389.99|390.57|388.67|741
1754942700000|2025-08-11 20:05:00|391|389.1|391.27|389.37|391.94|390.04|390.74|388.84|463
1754943000000|2025-08-11 20:10:00|391.33|389.43|390.55|388.65|391.7|389.8|390.3|388.4|504
1754943300000|2025-08-11 20:15:00|390.58|388.68|390.78|388.88|390.79|388.89|389.58|387.68|508
1754943600000|2025-08-11 20:20:00|390.76|388.86|390.5|388.6|391.49|389.59|390.16|388.26|549
1754943900000|2025-08-11 20:25:00|390.48|388.58|391.2|389.3|391.2|389.3|390.4|388.5|398
1754944200000|2025-08-11 20:30:00|391.17|389.27|391.06|389.16|391.95|390.05|390.51|388.61|551
1754944500000|2025-08-11 20:35:00|391.04|389.14|391.05|389.15|391.4|389.5|390.1|388.2|606
1754944800000|2025-08-11 20:40:00|391.01|389.11|391.59|389.69|391.75|389.85|391|389.1|547
1754945100000|2025-08-11 20:45:00|391.7|389.8|392.2|390.3|392.2|390.3|391.5|389.6|341
1754945400000|2025-08-11 20:50:00|392.15|390.25|391.64|389.74|392.4|390.5|391.6|389.7|377
1754945700000|2025-08-11 20:55:00|391.67|389.77|391.55|389.65|391.86|389.96|391.16|389.26|476
1754946000000|2025-08-11 21:00:00|391.51|389.61|391.93|390.03|391.99|390.09|390.91|389.01|321
1754946300000|2025-08-11 21:05:00|391.96|390.06|392.2|390.3|392.37|390.47|391.96|390.06|244
1754946600000|2025-08-11 21:10:00|392.21|390.31|392.62|390.72|393.21|391.31|392.18|390.28|258
1754946900000|2025-08-11 21:15:00|392.63|390.73|391.14|389.24|392.69|390.79|391.14|389.24|407
1754947200000|2025-08-11 21:20:00|391.15|389.25|391.1|389.2|391.33|389.43|390.33|388.43|370
1754947500000|2025-08-11 21:25:00|391.04|389.14|390.23|388.33|391.16|389.26|390.15|388.25|286
1754947800000|2025-08-11 21:30:00|390.2|388.3|387.64|385.74|390.28|388.38|385.18|383.28|734
1754948100000|2025-08-11 21:35:00|387.61|385.71|387.5|385.6|387.65|385.75|385.56|383.66|619
1754948400000|2025-08-11 21:40:00|387.49|385.59|387.37|385.47|387.77|385.87|387.03|385.13|384
1754948700000|2025-08-11 21:45:00|387.36|385.46|385.11|383.21|387.53|385.63|384.13|382.23|577
1754949000000|2025-08-11 21:50:00|385.09|383.19|385.53|383.63|385.65|383.75|384.3|382.4|504
1754949300000|2025-08-11 21:55:00|385.52|383.62|387.31|385.41|387.45|385.55|385.52|383.62|368
1754949600000|2025-08-11 22:00:00|387.34|385.44|385.86|383.96|387.6|385.7|385.8|383.9|616
1754949900000|2025-08-11 22:05:00|385.91|384.01|384.97|383.07|385.95|384.05|384.9|383|543
1754950200000|2025-08-11 22:10:00|385|383.1|384.85|382.95|385.95|384.05|384.6|382.7|454
1754950500000|2025-08-11 22:15:00|384.86|382.96|384.59|382.69|386.1|384.2|384.58|382.68|454
1754950800000|2025-08-11 22:20:00|384.6|382.7|383.29|381.39|384.64|382.74|382.72|380.82|507
1754951100000|2025-08-11 22:25:00|383.28|381.38|384.5|382.6|384.5|382.6|383|381.1|511
1754951400000|2025-08-11 22:30:00|384.47|382.57|385.83|383.93|385.86|383.96|383.57|381.67|509
1754951700000|2025-08-11 22:35:00|385.85|383.95|386.3|384.4|386.7|384.8|385.55|383.65|413
1754952000000|2025-08-11 22:40:00|386.25|384.35|386.09|384.19|386.25|384.35|385.4|383.5|474
1754952300000|2025-08-11 22:45:00|386.08|384.18|385.95|384.05|386.36|384.46|385.65|383.75|453
1754952600000|2025-08-11 22:50:00|385.9|384|386|384.1|386.8|384.9|385.8|383.9|485
1754952900000|2025-08-11 22:55:00|386.1|384.2|386.49|384.59|386.55|384.65|385.7|383.8|394
1754953200000|2025-08-11 23:00:00|386.4|384.5|387.15|385.25|387.3|385.4|385.71|383.81|575
1754953500000|2025-08-11 23:05:00|387.2|385.3|387.2|385.3|387.35|385.45|386.7|384.8|437
1754953800000|2025-08-11 23:10:00|387.25|385.35|387.39|385.49|387.4|385.5|386.8|384.9|527
1754954100000|2025-08-11 23:15:00|387.4|385.5|387.75|385.85|387.8|385.9|387|385.1|351
1754954400000|2025-08-11 23:20:00|387.74|385.84|386.85|384.95|387.8|385.9|386.7|384.8|548
1754954700000|2025-08-11 23:25:00|386.75|384.85|387.09|385.19|387.4|385.5|386.62|384.72|403
1754955000000|2025-08-11 23:30:00|387.07|385.17|387.36|385.46|388|386.1|387|385.1|397
1754955300000|2025-08-11 23:35:00|387.4|385.5|387.09|385.19|387.6|385.7|386.69|384.79|328
1754955600000|2025-08-11 23:40:00|387.08|385.18|387.8|385.9|387.87|385.97|386.75|384.85|381
1754955900000|2025-08-11 23:45:00|387.84|385.94|387.62|385.72|387.94|386.04|387.48|385.58|428
1754956200000|2025-08-11 23:50:00|387.68|385.78|387.6|385.7|387.9|386|387.3|385.4|367
1754956500000|2025-08-11 23:55:00|387.58|385.68|386.38|384.48|387.65|385.75|386.29|384.39|355
1754956800000|2025-08-12 00:00:00|386.37|384.47|386.55|384.65|387.2|385.3|385.49|383.59|595
1754957100000|2025-08-12 00:05:00|386.5|384.6|385.99|384.09|386.9|385|385.94|384.04|558
1754957400000|2025-08-12 00:10:00|385.94|384.04|386.83|384.93|387.2|385.3|385.9|384|451
1754957700000|2025-08-12 00:15:00|386.89|384.99|388.12|386.22|389|387.1|386.8|384.9|557
1754958000000|2025-08-12 00:20:00|388.11|386.21|388.1|386.2|388.3|386.4|387.4|385.5|504
1754958300000|2025-08-12 00:25:00|388.05|386.15|388.2|386.3|388.7|386.8|387.37|385.47|417
1754958600000|2025-08-12 00:30:00|388.25|386.35|387.61|385.71|388.38|386.48|386.86|384.96|388
1754958900000|2025-08-12 00:35:00|387.66|385.76|387.59|385.69|387.8|385.9|387.27|385.37|427
1754959200000|2025-08-12 00:40:00|387.58|385.68|388.2|386.3|388.4|386.5|387.34|385.44|289
1754959500000|2025-08-12 00:45:00|388.1|386.2|388.71|386.81|388.76|386.86|388.03|386.13|176
1754959800000|2025-08-12 00:50:00|388.75|386.85|389.61|387.71|389.8|387.9|388.75|386.85|459
1754960100000|2025-08-12 00:55:00|389.7|387.8|390.24|388.34|391|389.1|389.37|387.47|530
1754960400000|2025-08-12 01:00:00|390.21|388.31|389.07|387.17|390.21|388.31|388.99|387.09|318
1754960700000|2025-08-12 01:05:00|389.01|387.11|390.5|388.6|391.3|389.4|389|387.1|447
1754961000000|2025-08-12 01:10:00|390.55|388.65|389.4|387.5|390.95|389.05|389.2|387.3|431
1754961300000|2025-08-12 01:15:00|389.3|387.4|390.4|388.5|390.4|388.5|388.8|386.9|453
1754961600000|2025-08-12 01:20:00|390.3|388.4|390.65|388.75|390.65|388.75|389.97|388.07|333
1754961900000|2025-08-12 01:25:00|390.63|388.73|390.75|388.85|390.8|388.9|390.3|388.4|237
1754962200000|2025-08-12 01:30:00|390.74|388.84|390.39|388.49|390.8|388.9|390|388.1|308
1754962500000|2025-08-12 01:35:00|390.37|388.47|390.84|388.94|390.99|389.09|390.35|388.45|277
1754962800000|2025-08-12 01:40:00|390.81|388.91|391.05|389.15|391.05|389.15|390.59|388.69|288
1754963100000|2025-08-12 01:45:00|391.02|389.12|391.2|389.3|391.4|389.5|390.93|389.03|246
1754963400000|2025-08-12 01:50:00|391.23|389.33|390.49|388.59|391.4|389.5|390.35|388.45|203
1754963700000|2025-08-12 01:55:00|390.48|388.58|390.9|389|390.9|389|390.48|388.58|199
1754964000000|2025-08-12 02:00:00|390.95|389.05|390.3|388.4|391|389.1|390.3|388.4|265
1754964300000|2025-08-12 02:05:00|390.4|388.5|391.69|389.79|391.69|389.79|390.28|388.38|322
1754964600000|2025-08-12 02:10:00|391.6|389.7|391.14|389.24|391.65|389.75|391.02|389.12|337
1754964900000|2025-08-12 02:15:00|391.16|389.26|391.3|389.4|391.45|389.55|390.81|388.91|350
1754965200000|2025-08-12 02:20:00|391.29|389.39|392.1|390.2|392.1|390.2|391.12|389.22|295
1754965500000|2025-08-12 02:25:00|392.15|390.25|392.7|390.8|392.85|390.95|392.15|390.25|255
1754965800000|2025-08-12 02:30:00|392.75|390.85|393.95|392.05|394|392.1|392.6|390.7|250
1754966100000|2025-08-12 02:35:00|393.9|392|394.44|392.54|394.44|392.54|393.5|391.6|239
1754966400000|2025-08-12 02:40:00|394.42|392.52|393.6|391.7|394.44|392.54|393.17|391.27|318
1754966700000|2025-08-12 02:45:00|393.51|391.61|393.15|391.25|393.8|391.9|393.1|391.2|414
1754967000000|2025-08-12 02:50:00|393.2|391.3|393.15|391.25|393.43|391.53|392.9|391|418
1754967300000|2025-08-12 02:55:00|393.13|391.23|392.75|390.85|393.13|391.23|392.71|390.81|249
1754967600000|2025-08-12 03:00:00|392.71|390.81|392.4|390.5|392.8|390.9|392.32|390.42|357
1754967900000|2025-08-12 03:05:00|392.32|390.42|391.5|389.6|392.4|390.5|391.18|389.28|404
1754968200000|2025-08-12 03:10:00|391.47|389.57|391.5|389.6|391.8|389.9|391.14|389.24|322
1754968500000|2025-08-12 03:15:00|391.44|389.54|390.4|388.5|391.5|389.6|390.1|388.2|458
1754968800000|2025-08-12 03:20:00|390.47|388.57|390.1|388.2|390.98|389.08|390.1|388.2|312
1754969100000|2025-08-12 03:25:00|390.2|388.3|390.66|388.76|391|389.1|390.09|388.19|286
1754969400000|2025-08-12 03:30:00|390.65|388.75|391.01|389.11|391.67|389.77|390.65|388.75|280
1754969700000|2025-08-12 03:35:00|391|389.1|391.56|389.66|391.66|389.76|391|389.1|375
1754970000000|2025-08-12 03:40:00|391.59|389.69|390.87|388.97|391.59|389.69|390.7|388.8|304
1754970300000|2025-08-12 03:45:00|390.86|388.96|391|389.1|391|389.1|390.1|388.2|269
1754970600000|2025-08-12 03:50:00|390.99|389.09|390.97|389.07|391.35|389.45|390.59|388.69|244
1754970900000|2025-08-12 03:55:00|390.9|389|390.68|388.78|390.95|389.05|390.51|388.61|241
1754971200000|2025-08-12 04:00:00|390.65|388.75|390.79|388.89|390.88|388.98|390.1|388.2|278
1754971500000|2025-08-12 04:05:00|390.84|388.94|391.11|389.21|391.39|389.49|390.78|388.88|227
1754971800000|2025-08-12 04:10:00|391.06|389.16|391.6|389.7|392.1|390.2|391|389.1|256
1754972100000|2025-08-12 04:15:00|391.64|389.74|391.68|389.78|391.79|389.89|391.29|389.39|385
1754972400000|2025-08-12 04:20:00|391.67|389.77|391.39|389.49|392.1|390.2|391.26|389.36|393
1754972700000|2025-08-12 04:25:00|391.37|389.47|392.27|390.37|392.27|390.37|391.34|389.44|442
1754973000000|2025-08-12 04:30:00|392.21|390.31|392.7|390.8|392.88|390.98|391.7|389.8|564
1754973300000|2025-08-12 04:35:00|392.75|390.85|392.72|390.82|393.16|391.26|392.49|390.59|445
1754973600000|2025-08-12 04:40:00|392.79|390.89|392.79|390.89|393|391.1|392.61|390.71|300
1754973900000|2025-08-12 04:45:00|392.76|390.86|392.78|390.88|392.83|390.93|392.39|390.49|311
1754974200000|2025-08-12 04:50:00|392.75|390.85|392.98|391.08|393.23|391.33|392.6|390.7|175
1754974500000|2025-08-12 04:55:00|393.03|391.13|393.16|391.26|393.28|391.38|392.88|390.98|203
1754974800000|2025-08-12 05:00:00|393.15|391.25|390.5|388.6|393.15|391.25|390.18|388.28|464
1754975100000|2025-08-12 05:05:00|390.55|388.65|390.45|388.55|390.88|388.98|390.08|388.18|325
1754975400000|2025-08-12 05:10:00|390.44|388.54|390.2|388.3|390.8|388.9|390.09|388.19|325
1754975700000|2025-08-12 05:15:00|390.19|388.29|388.8|386.9|390.27|388.37|388.75|386.85|240
1754976000000|2025-08-12 05:20:00|388.79|386.89|388.7|386.8|389.06|387.16|388|386.1|351
1754976300000|2025-08-12 05:25:00|388.75|386.85|387.79|385.89|388.8|386.9|387.59|385.69|370
1754976600000|2025-08-12 05:30:00|387.8|385.9|387.32|385.42|387.88|385.98|387.09|385.19|459
1754976900000|2025-08-12 05:35:00|387.33|385.43|387.51|385.61|387.91|386.01|387.33|385.43|458
1754977200000|2025-08-12 05:40:00|387.5|385.6|387.82|385.92|388|386.1|387.4|385.5|381
1754977500000|2025-08-12 05:45:00|387.84|385.94|388.34|386.44|388.34|386.44|387.7|385.8|197
1754977800000|2025-08-12 05:50:00|388.35|386.45|389.15|387.25|389.2|387.3|388.25|386.35|224
1754978100000|2025-08-12 05:55:00|389.1|387.2|389.08|387.18|389.5|387.6|388.9|387|212
1754978400000|2025-08-12 06:00:00|389.05|387.15|389.21|387.31|389.57|387.67|389|387.1|215
1754978700000|2025-08-12 06:05:00|389.2|387.3|388.69|386.79|389.28|387.38|388.49|386.59|377
1754979000000|2025-08-12 06:10:00|388.67|386.77|387.5|385.6|388.76|386.86|387.41|385.51|258
1754979300000|2025-08-12 06:15:00|387.49|385.59|388.61|386.71|388.7|386.8|386.18|384.28|591
1754979600000|2025-08-12 06:20:00|388.65|386.75|390.5|388.6|390.5|388.6|388.43|386.53|630
1754979900000|2025-08-12 06:25:00|390.49|388.59|390.66|388.76|391.04|389.14|390.44|388.54|533
1754980200000|2025-08-12 06:30:00|390.61|388.71|390.07|388.17|390.72|388.82|389.69|387.79|487
1754980500000|2025-08-12 06:35:00|390.1|388.2|390.35|388.45|390.86|388.96|390.08|388.18|370
1754980800000|2025-08-12 06:40:00|390.4|388.5|390.9|389|391.19|389.29|390.3|388.4|413
1754981100000|2025-08-12 06:45:00|390.95|389.05|390.5|388.6|391.08|389.18|390.1|388.2|459
1754981400000|2025-08-12 06:50:00|390.53|388.63|390|388.1|390.67|388.77|390|388.1|259
1754981700000|2025-08-12 06:55:00|390.1|388.2|389.87|387.97|390.2|388.3|389.69|387.79|132
1754982000000|2025-08-12 07:00:00|389.92|388.02|390.97|389.07|390.98|389.08|389.8|387.9|209
1754982300000|2025-08-12 07:05:00|390.98|389.08|392.38|390.48|392.38|390.48|390.74|388.84|236
1754982600000|2025-08-12 07:10:00|392.43|390.53|392.74|390.84|392.74|390.84|392.2|390.3|191
1754982900000|2025-08-12 07:15:00|392.84|390.94|393.4|391.5|393.6|391.7|392.7|390.8|356
1754983200000|2025-08-12 07:20:00|393.33|391.43|393.7|391.8|393.7|391.8|393.1|391.2|216
1754983500000|2025-08-12 07:25:00|393.72|391.82|392.33|390.43|394.47|392.57|391.83|389.93|276
1754983800000|2025-08-12 07:30:00|392.4|390.5|392|390.1|392.6|390.7|391.5|389.6|566
1754984100000|2025-08-12 07:35:00|392.18|390.28|392.55|390.65|392.93|391.03|391.84|389.94|509
1754984400000|2025-08-12 07:40:00|392.5|390.6|392.25|390.35|392.6|390.7|391.59|389.69|483
1754984700000|2025-08-12 07:45:00|392.2|390.3|392.7|390.8|392.7|390.8|392.05|390.15|353
1754985000000|2025-08-12 07:50:00|392.69|390.79|392.39|390.49|393.34|391.44|392.18|390.28|425
1754985300000|2025-08-12 07:55:00|392.43|390.53|393.14|391.24|393.14|391.24|392.39|390.49|407
1754985600000|2025-08-12 08:00:00|393.2|391.3|391.72|389.82|393.2|391.3|391.7|389.8|442
1754985900000|2025-08-12 08:05:00|391.7|389.8|391.47|389.57|391.75|389.85|390.86|388.96|358
1754986200000|2025-08-12 08:10:00|391.46|389.56|391.06|389.16|391.47|389.57|390.99|389.09|286
1754986500000|2025-08-12 08:15:00|391.08|389.18|391.19|389.29|391.5|389.6|390.95|389.05|232
1754986800000|2025-08-12 08:20:00|391.1|389.2|390.5|388.6|391.5|389.6|390.11|388.21|326
1754987100000|2025-08-12 08:25:00|390.49|388.59|390.06|388.16|390.5|388.6|389.6|387.7|288
1754987400000|2025-08-12 08:30:00|390.01|388.11|389.6|387.7|390.1|388.2|389.59|387.69|367
1754987700000|2025-08-12 08:35:00|389.59|387.69|389.65|387.75|389.85|387.95|389.27|387.37|421
1754988000000|2025-08-12 08:40:00|389.6|387.7|391.99|390.09|392.16|390.26|389.6|387.7|523
1754988300000|2025-08-12 08:45:00|392|390.1|391.7|389.8|392.72|390.82|391.6|389.7|433
1754988600000|2025-08-12 08:50:00|391.6|389.7|390.1|388.2|391.7|389.8|390.1|388.2|297
1754988900000|2025-08-12 08:55:00|390.16|388.26|389.65|387.75|390.36|388.46|389.46|387.56|326
1754989200000|2025-08-12 09:00:00|389.6|387.7|390.1|388.2|390.1|388.2|388.91|387.01|466
1754989500000|2025-08-12 09:05:00|390.2|388.3|388.25|386.35|390.2|388.3|388.07|386.17|414
1754989800000|2025-08-12 09:10:00|388.28|386.38|388.21|386.31|388.41|386.51|387.89|385.99|350
1754990100000|2025-08-12 09:15:00|388.26|386.36|389.25|387.35|389.6|387.7|388|386.1|402
1754990400000|2025-08-12 09:20:00|389.31|387.41|389.1|387.2|389.4|387.5|388.5|386.6|370
1754990700000|2025-08-12 09:25:00|389.07|387.17|389.8|387.9|389.95|388.05|388.85|386.95|378
1754991000000|2025-08-12 09:30:00|389.85|387.95|388.71|386.81|389.85|387.95|388.5|386.6|354
1754991300000|2025-08-12 09:35:00|388.7|386.8|389.64|387.74|389.8|387.9|388.58|386.68|484
1754991600000|2025-08-12 09:40:00|389.67|387.77|389.4|387.5|389.8|387.9|389.27|387.37|389
1754991900000|2025-08-12 09:45:00|389.39|387.49|389.18|387.28|389.58|387.68|388.94|387.04|368
1754992200000|2025-08-12 09:50:00|389.2|387.3|388.96|387.06|389.44|387.54|388.93|387.03|372
1754992500000|2025-08-12 09:55:00|389|387.1|387.7|385.8|389|387.1|387.33|385.43|360
1754992800000|2025-08-12 10:00:00|387.65|385.75|386.85|384.95|388.1|386.2|386.82|384.92|370
1754993100000|2025-08-12 10:05:00|386.83|384.93|387.26|385.36|388|386.1|386.7|384.8|390
1754993400000|2025-08-12 10:10:00|387.21|385.31|387.61|385.71|387.75|385.85|387.04|385.14|444
1754993700000|2025-08-12 10:15:00|387.62|385.72|387.5|385.6|388.2|386.3|386.92|385.02|387
1754994000000|2025-08-12 10:20:00|387.52|385.62|388.95|387.05|389.1|387.2|387.5|385.6|408
1754994300000|2025-08-12 10:25:00|388.9|387|388.75|386.85|389.5|387.6|388.61|386.71|251
1754994600000|2025-08-12 10:30:00|388.8|386.9|388.92|387.02|389.28|387.38|388.66|386.76|262
1754994900000|2025-08-12 10:35:00|388.91|387.01|387.91|386.01|388.92|387.02|387.73|385.83|322
1754995200000|2025-08-12 10:40:00|387.88|385.98|387.7|385.8|387.88|385.98|386.85|384.95|343
1754995500000|2025-08-12 10:45:00|387.8|385.9|388.4|386.5|388.8|386.9|387.7|385.8|433
1754995800000|2025-08-12 10:50:00|388.35|386.45|387.62|385.72|388.47|386.57|387.62|385.72|214
1754996100000|2025-08-12 10:55:00|387.6|385.7|387.2|385.3|387.8|385.9|387.1|385.2|327
1754996400000|2025-08-12 11:00:00|387.21|385.31|387.38|385.48|387.4|385.5|386.78|384.88|431
1754996700000|2025-08-12 11:05:00|387.35|385.45|387.03|385.13|387.6|385.7|387.01|385.11|308
1754997000000|2025-08-12 11:10:00|387.05|385.15|385.31|383.41|387.08|385.18|384.6|382.7|583
1754997300000|2025-08-12 11:15:00|385.3|383.4|386.25|384.35|386.55|384.65|385.22|383.32|457
1754997600000|2025-08-12 11:20:00|386.2|384.3|386.29|384.39|386.45|384.55|385.79|383.89|514
1754997900000|2025-08-12 11:25:00|386.33|384.43|386.59|384.69|386.7|384.8|385.9|384|467
1754998200000|2025-08-12 11:30:00|386.61|384.71|388.3|386.4|388.4|386.5|386.4|384.5|559
1754998500000|2025-08-12 11:35:00|388.35|386.45|388.67|386.77|388.75|386.85|387.93|386.03|375
1754998800000|2025-08-12 11:40:00|388.66|386.76|387.81|385.91|388.67|386.77|387.56|385.66|408
1754999100000|2025-08-12 11:45:00|387.84|385.94|389.1|387.2|389.2|387.3|387.61|385.71|394
1754999400000|2025-08-12 11:50:00|389.06|387.16|388.98|387.08|389.7|387.8|388.88|386.98|417
1754999700000|2025-08-12 11:55:00|388.88|386.98|389.41|387.51|390.01|388.11|388.85|386.95|525
1755000000000|2025-08-12 12:00:00|389.46|387.56|389.5|387.6|389.86|387.96|389.1|387.2|539
1755000300000|2025-08-12 12:05:00|389.57|387.67|389|387.1|389.57|387.67|388.65|386.75|419
1755000600000|2025-08-12 12:10:00|389.03|387.13|388.4|386.5|389.15|387.25|388.4|386.5|479
1755000900000|2025-08-12 12:15:00|388.43|386.53|388.3|386.4|389.02|387.12|388.04|386.14|397
1755001200000|2025-08-12 12:20:00|388.32|386.42|389.6|387.7|389.8|387.9|387.97|386.07|499
1755001500000|2025-08-12 12:25:00|389.65|387.75|391.51|389.61|391.6|389.7|389.08|387.18|692
1755001800000|2025-08-12 12:30:00|391.59|389.69|397.61|395.71|398.85|396.95|391.58|389.68|1001
1755002100000|2025-08-12 12:35:00|397.69|395.79|397.2|395.3|397.69|395.79|396.08|394.18|912
1755002400000|2025-08-12 12:40:00|397.35|395.45|399.37|397.47|399.72|397.82|397.3|395.4|824
1755002700000|2025-08-12 12:45:00|399.42|397.52|399.6|397.7|400|398.1|397.87|395.97|858
1755003000000|2025-08-12 12:50:00|399.63|397.73|398.95|397.05|401.17|399.27|398.75|396.85|763
1755003300000|2025-08-12 12:55:00|398.97|397.07|399.5|397.6|399.8|397.9|398.06|396.16|592
1755003600000|2025-08-12 13:00:00|399.55|397.65|396.65|394.75|399.97|398.07|396.65|394.75|582
1755003900000|2025-08-12 13:05:00|396.63|394.73|397.4|395.5|398.15|396.25|395.52|393.62|710
1755004200000|2025-08-12 13:10:00|397.5|395.6|398.8|396.9|399.15|397.25|397.2|395.3|525
1755004500000|2025-08-12 13:15:00|398.71|396.81|398.2|396.3|399.55|397.65|397.7|395.8|689
1755004800000|2025-08-12 13:20:00|398.15|396.25|399.3|397.4|399.5|397.6|398|396.1|716
1755005100000|2025-08-12 13:25:00|399.2|397.3|400.49|398.59|400.53|398.63|399.05|397.15|644
1755005400000|2025-08-12 13:30:00|400.46|398.56|400.29|398.39|401.6|399.7|398.44|396.54|854
1755005700000|2025-08-12 13:35:00|400.26|398.36|399.09|397.19|400.68|398.78|398.46|396.56|839
1755006000000|2025-08-12 13:40:00|399.16|397.26|397.35|395.45|400.15|398.25|397.25|395.35|673
1755006300000|2025-08-12 13:45:00|397.3|395.4|395.23|393.33|397.8|395.9|394.35|392.45|821
1755006600000|2025-08-12 13:50:00|395.22|393.32|396.59|394.69|396.65|394.75|394.42|392.52|764
1755006900000|2025-08-12 13:55:00|396.6|394.7|396.53|394.63|397.43|395.53|395.42|393.52|753
1755007200000|2025-08-12 14:00:00|396.5|394.6|397.49|395.59|397.54|395.64|395.72|393.82|762
1755007500000|2025-08-12 14:05:00|397.5|395.6|399.02|397.12|399.55|397.65|397.21|395.31|773
1755007800000|2025-08-12 14:10:00|399|397.1|398.8|396.9|399.07|397.17|397.51|395.61|765
1755008100000|2025-08-12 14:15:00|398.84|396.94|398.1|396.2|399.47|397.57|397.44|395.54|721
1755008400000|2025-08-12 14:20:00|398.15|396.25|399.4|397.5|399.56|397.66|397.95|396.05|703
1755008700000|2025-08-12 14:25:00|399.5|397.6|400.78|398.88|401.07|399.17|399.2|397.3|665
1755009000000|2025-08-12 14:30:00|400.76|398.86|401.05|399.15|401.52|399.62|399.92|398.02|708
1755009300000|2025-08-12 14:35:00|401.04|399.14|401.15|399.25|401.55|399.65|400.17|398.27|717
1755009600000|2025-08-12 14:40:00|401.19|399.29|402.41|400.51|402.48|400.58|400.83|398.93|704
1755009900000|2025-08-12 14:45:00|402.4|400.5|403.09|401.19|403.14|401.24|401.58|399.68|819
1755010200000|2025-08-12 14:50:00|403.14|401.24|402.24|400.34|403.75|401.85|402.21|400.31|704
1755010500000|2025-08-12 14:55:00|402.25|400.35|402.89|400.99|402.98|401.08|401.6|399.7|604
1755010800000|2025-08-12 15:00:00|402.9|401|403.8|401.9|404.25|402.35|402.54|400.64|470
1755011100000|2025-08-12 15:05:00|403.79|401.89|403.86|401.96|404.6|402.7|403.22|401.32|724
1755011400000|2025-08-12 15:10:00|403.87|401.97|404.47|402.57|405.07|403.17|403.86|401.96|585
1755011700000|2025-08-12 15:15:00|404.52|402.62|405.3|403.4|405.5|403.6|404.47|402.57|588
1755012000000|2025-08-12 15:20:00|405.35|403.45|406.46|404.56|407.28|405.38|405.25|403.35|433
1755012300000|2025-08-12 15:25:00|406.48|404.58|407.31|405.41|407.36|405.46|406.21|404.31|522
1755012600000|2025-08-12 15:30:00|407.36|405.46|407.84|405.94|407.84|405.94|406.28|404.38|689
1755012900000|2025-08-12 15:35:00|407.96|406.06|407.53|405.63|408.49|406.59|406.95|405.05|726
1755013200000|2025-08-12 15:40:00|407.52|405.62|407.77|405.87|408.05|406.15|407.2|405.3|576
1755013500000|2025-08-12 15:45:00|407.8|405.9|408.49|406.59|408.49|406.59|407.44|405.54|602
1755013800000|2025-08-12 15:50:00|408.5|406.6|409.62|407.72|409.91|408.01|408.35|406.45|372
1755014100000|2025-08-12 15:55:00|409.67|407.77|410.35|408.45|410.53|408.63|409.61|407.71|593
1755014400000|2025-08-12 16:00:00|410.34|408.44|409.32|407.42|410.45|408.55|409.28|407.38|733
1755014700000|2025-08-12 16:05:00|409.34|407.44|409.71|407.81|410.09|408.19|408.49|406.59|796
1755015000000|2025-08-12 16:10:00|409.77|407.87|409.18|407.28|410.15|408.25|408.71|406.81|740
1755015300000|2025-08-12 16:15:00|409.06|407.16|410.08|408.18|410.39|408.49|408.31|406.41|751
1755015600000|2025-08-12 16:20:00|410.09|408.19|410.88|408.98|411.08|409.18|409.78|407.88|658
1755015900000|2025-08-12 16:25:00|410.91|409.01|412.59|410.69|412.6|410.7|410.35|408.45|706
1755016200000|2025-08-12 16:30:00|412.65|410.75|412.93|411.03|413.9|412|412.12|410.22|851
1755016500000|2025-08-12 16:35:00|412.94|411.04|414.01|412.11|414.35|412.45|412.52|410.62|784
1755016800000|2025-08-12 16:40:00|414.02|412.12|414.93|413.03|415.27|413.37|413.84|411.94|737
1755017100000|2025-08-12 16:45:00|414.95|413.05|417.14|415.24|417.5|415.6|414.86|412.96|722
1755017400000|2025-08-12 16:50:00|417.19|415.29|418.67|416.77|418.76|416.86|416.64|414.74|772
1755017700000|2025-08-12 16:55:00|418.68|416.78|419.66|417.76|420.3|418.4|417.82|415.92|675
1755018000000|2025-08-12 17:00:00|419.7|417.8|421.27|419.37|421.35|419.45|419.24|417.34|632
1755018300000|2025-08-12 17:05:00|421.32|419.42|422.93|421.03|423.34|421.44|421.17|419.27|700
1755018600000|2025-08-12 17:10:00|422.95|421.05|420.56|418.66|424.2|422.3|420.2|418.3|829
1755018900000|2025-08-12 17:15:00|420.61|418.71|422.94|421.04|423.05|421.15|420.18|418.28|758
1755019200000|2025-08-12 17:20:00|422.93|421.03|423.16|421.26|423.71|421.81|421.85|419.95|782
1755019500000|2025-08-12 17:25:00|423.15|421.25|419.25|417.35|423.58|421.68|419.07|417.17|792
1755019800000|2025-08-12 17:30:00|419.3|417.4|420.09|418.19|420.11|418.21|417.95|416.05|821
1755020100000|2025-08-12 17:35:00|420.13|418.23|418.21|416.31|420.15|418.25|418.15|416.25|738
1755020400000|2025-08-12 17:40:00|418.19|416.29|417|415.1|418.39|416.49|416.94|415.04|631
1755020700000|2025-08-12 17:45:00|417.05|415.15|419.39|417.49|419.45|417.55|417.05|415.15|574
1755021000000|2025-08-12 17:50:00|419.4|417.5|417.64|415.74|419.4|417.5|417.17|415.27|632
1755021300000|2025-08-12 17:55:00|417.65|415.75|417.44|415.54|418.19|416.29|417.2|415.3|492
1755021600000|2025-08-12 18:00:00|417.45|415.55|418.63|416.73|418.66|416.76|417.44|415.54|659
1755021900000|2025-08-12 18:05:00|418.64|416.74|419.5|417.6|420.23|418.33|418.6|416.7|653
1755022200000|2025-08-12 18:10:00|419.46|417.56|420.52|418.62|420.52|418.62|419.28|417.38|561
1755022500000|2025-08-12 18:15:00|420.57|418.67|421.91|420.01|422.1|420.2|420.32|418.42|558
1755022800000|2025-08-12 18:20:00|421.93|420.03|421.62|419.72|422.07|420.17|420.6|418.7|559
1755023100000|2025-08-12 18:25:00|421.63|419.73|420.61|418.71|421.69|419.79|420.6|418.7|544
1755023400000|2025-08-12 18:30:00|420.68|418.78|418.46|416.56|421.7|419.8|418.25|416.35|640
1755023700000|2025-08-12 18:35:00|418.45|416.55|418.46|416.56|419|417.1|417.98|416.08|539
1755024000000|2025-08-12 18:40:00|418.45|416.55|418.34|416.44|418.77|416.87|417.73|415.83|563
1755024300000|2025-08-12 18:45:00|418.35|416.45|417.35|415.45|418.48|416.58|417.31|415.41|469
1755024600000|2025-08-12 18:50:00|417.31|415.41|415.75|413.85|417.37|415.47|415.64|413.74|579
1755024900000|2025-08-12 18:55:00|415.74|413.84|416.48|414.58|416.48|414.58|415.02|413.12|511
1755025200000|2025-08-12 19:00:00|416.49|414.59|416|414.1|416.91|415.01|415.79|413.89|573
1755025500000|2025-08-12 19:05:00|415.99|414.09|415.64|413.74|416.15|414.25|415.42|413.52|536
1755025800000|2025-08-12 19:10:00|415.65|413.75|416.32|414.42|416.33|414.43|415.38|413.48|639
1755026100000|2025-08-12 19:15:00|416.31|414.41|417.9|416|417.91|416.01|416.31|414.41|441
1755026400000|2025-08-12 19:20:00|417.91|416.01|418.43|416.53|418.7|416.8|417.9|416|375
1755026700000|2025-08-12 19:25:00|418.44|416.54|417.92|416.02|418.65|416.75|417.84|415.94|491
1755027000000|2025-08-12 19:30:00|417.91|416.01|418.11|416.21|418.18|416.28|417.13|415.23|543
1755027300000|2025-08-12 19:35:00|418.1|416.2|418.36|416.46|418.87|416.97|417.9|416|446
1755027600000|2025-08-12 19:40:00|418.35|416.45|416.87|414.97|418.4|416.5|416.56|414.66|539
1755027900000|2025-08-12 19:45:00|416.88|414.98|418.15|416.25|418.35|416.45|416.73|414.83|447
1755028200000|2025-08-12 19:50:00|418.12|416.22|417.86|415.96|418.12|416.22|417.39|415.49|473
1755028500000|2025-08-12 19:55:00|417.84|415.94|418.25|416.35|418.44|416.54|417.53|415.63|386
1755028800000|2025-08-12 20:00:00|418.27|416.37|417.95|416.05|419.35|417.45|417.74|415.84|556
1755029100000|2025-08-12 20:05:00|417.94|416.04|417.94|416.04|418.92|417.02|417.5|415.6|631
1755029400000|2025-08-12 20:10:00|417.95|416.05|418.15|416.25|418.43|416.53|417.55|415.65|566
1755029700000|2025-08-12 20:15:00|418.1|416.2|420.63|418.73|421.76|419.86|418.05|416.15|766
1755030000000|2025-08-12 20:20:00|420.62|418.72|419.87|417.97|421.35|419.45|419.87|417.97|605
1755030300000|2025-08-12 20:25:00|419.88|417.98|419.9|418|420.69|418.79|419.16|417.26|579
1755030600000|2025-08-12 20:30:00|419.88|417.98|420.01|418.11|420.71|418.81|419.74|417.84|529
1755030900000|2025-08-12 20:35:00|420.03|418.13|419.1|417.2|420.09|418.19|418.76|416.86|521
1755031200000|2025-08-12 20:40:00|419.08|417.18|419.83|417.93|420.22|418.32|418.97|417.07|555
1755031500000|2025-08-12 20:45:00|419.87|417.97|418.75|416.85|420.16|418.26|418.51|416.61|531
1755031800000|2025-08-12 20:50:00|418.68|416.78|420.27|418.37|421.2|419.3|418.68|416.78|452
1755032100000|2025-08-12 20:55:00|420.32|418.42|420.29|418.39|420.32|418.42|418.98|417.08|480
1755032400000|2025-08-12 21:00:00|420.27|418.37|419|417.1|420.29|418.39|418.69|416.79|580
1755032700000|2025-08-12 21:05:00|419.02|417.12|418.68|416.78|419.14|417.24|417.75|415.85|563
1755033000000|2025-08-12 21:10:00|418.74|416.84|419.16|417.26|419.73|417.83|418.44|416.54|636
1755033300000|2025-08-12 21:15:00|419.15|417.25|418.71|416.81|419.24|417.34|418.09|416.19|615
1755033600000|2025-08-12 21:20:00|418.7|416.8|419.33|417.43|419.58|417.68|418.55|416.65|449
1755033900000|2025-08-12 21:25:00|419.32|417.42|419.5|417.6|420.43|418.53|418.95|417.05|517
1755034200000|2025-08-12 21:30:00|419.51|417.61|418.7|416.8|419.76|417.86|418.24|416.34|476
1755034500000|2025-08-12 21:35:00|418.67|416.77|420.11|418.21|420.13|418.23|418.67|416.77|493
1755034800000|2025-08-12 21:40:00|420.06|418.16|419.63|417.73|420.18|418.28|419.6|417.7|535
1755035100000|2025-08-12 21:45:00|419.6|417.7|418.51|416.61|419.77|417.87|418.5|416.6|402
1755035400000|2025-08-12 21:50:00|418.5|416.6|417.34|415.44|418.52|416.62|417.33|415.43|403
1755035700000|2025-08-12 21:55:00|417.32|415.42|417.41|415.51|417.47|415.57|416.55|414.65|368
1755036000000|2025-08-12 22:00:00|417.44|415.54|417.26|415.36|418.19|416.29|416.18|414.28|620
1755036300000|2025-08-12 22:05:00|417.24|415.34|416.92|415.02|417.7|415.8|416.31|414.41|667
1755036600000|2025-08-12 22:10:00|416.91|415.01|417.45|415.55|417.45|415.55|416.63|414.73|556
1755036900000|2025-08-12 22:15:00|417.41|415.51|416.8|414.9|417.81|415.91|416.8|414.9|700
1755037200000|2025-08-12 22:20:00|416.82|414.92|417.81|415.91|417.81|415.91|416.73|414.83|537
1755037500000|2025-08-12 22:25:00|417.71|415.81|416.88|414.98|417.81|415.91|416.84|414.94|472
1755037800000|2025-08-12 22:30:00|416.83|414.93|417.29|415.39|417.5|415.6|416.68|414.78|693
1755038100000|2025-08-12 22:35:00|417.28|415.38|416.64|414.74|417.28|415.38|416.57|414.67|635
1755038400000|2025-08-12 22:40:00|416.67|414.77|416.19|414.29|416.85|414.95|416.18|414.28|506
1755038700000|2025-08-12 22:45:00|416.2|414.3|415.94|414.04|416.33|414.43|415.65|413.75|604
1755039000000|2025-08-12 22:50:00|415.99|414.09|415.07|413.17|416.04|414.14|415.04|413.14|566
1755039300000|2025-08-12 22:55:00|415.09|413.19|416.28|414.38|416.5|414.6|415.07|413.17|598
1755039600000|2025-08-12 23:00:00|416.29|414.39|416.07|414.17|416.99|415.09|415.91|414.01|811
1755039900000|2025-08-12 23:05:00|416.1|414.2|415.48|413.58|416.18|414.28|415.21|413.31|671
1755040200000|2025-08-12 23:10:00|415.45|413.55|414.99|413.09|415.5|413.6|414.89|412.99|598
1755040500000|2025-08-12 23:15:00|415|413.1|414.29|412.39|415|413.1|414.05|412.15|326
1755040800000|2025-08-12 23:20:00|414.27|412.37|414.78|412.88|415.2|413.3|414.21|412.31|405
1755041100000|2025-08-12 23:25:00|414.84|412.94|415.25|413.35|415.56|413.66|414.8|412.9|539
1755041400000|2025-08-12 23:30:00|415.3|413.4|414.99|413.09|415.4|413.5|414.5|412.6|390
1755041700000|2025-08-12 23:35:00|415.05|413.15|415.61|413.71|415.67|413.77|415|413.1|637
1755042000000|2025-08-12 23:40:00|415.6|413.7|415.9|414|416.28|414.38|415.3|413.4|768
1755042300000|2025-08-12 23:45:00|415.85|413.95|416.36|414.46|416.5|414.6|415.68|413.78|619
1755042600000|2025-08-12 23:50:00|416.33|414.43|416.06|414.16|416.6|414.7|414.83|412.93|763
1755042900000|2025-08-12 23:55:00|416.04|414.14|416.39|414.49|416.43|414.53|415.63|413.73|589
1755043200000|2025-08-13 00:00:00|416.42|414.52|418.78|416.88|418.93|417.03|416.34|414.44|841
1755043500000|2025-08-13 00:05:00|418.9|417|418.55|416.65|419.28|417.38|418.46|416.56|789
1755043800000|2025-08-13 00:10:00|418.54|416.64|419|417.1|419.3|417.4|418.54|416.64|666
1755044100000|2025-08-13 00:15:00|418.99|417.09|419.4|417.5|419.68|417.78|418.8|416.9|543
1755044400000|2025-08-13 00:20:00|419.41|417.51|419.11|417.21|419.65|417.75|418.66|416.76|789
1755044700000|2025-08-13 00:25:00|419.2|417.3|418.73|416.83|419.78|417.88|418.49|416.59|812
1755045000000|2025-08-13 00:30:00|418.7|416.8|418.76|416.86|419.45|417.55|418.32|416.42|866
1755045300000|2025-08-13 00:35:00|418.73|416.83|419.71|417.81|419.81|417.91|418.34|416.44|801
1755045600000|2025-08-13 00:40:00|419.72|417.82|419.01|417.11|419.72|417.82|418.46|416.56|723
1755045900000|2025-08-13 00:45:00|419|417.1|418.22|416.32|420|418.1|418.14|416.24|834
1755046200000|2025-08-13 00:50:00|418.25|416.35|417.31|415.41|418.55|416.65|417.12|415.22|714
1755046500000|2025-08-13 00:55:00|417.34|415.44|418.2|416.3|418.61|416.71|417.3|415.4|645
1755046800000|2025-08-13 01:00:00|418.24|416.34|415.91|414.01|418.38|416.48|415.88|413.98|612
1755047100000|2025-08-13 01:05:00|415.9|414|414.92|413.02|416.02|414.12|414.73|412.83|646
1755047400000|2025-08-13 01:10:00|414.9|413|414.37|412.47|415.4|413.5|414.04|412.14|657
1755047700000|2025-08-13 01:15:00|414.38|412.48|414.29|412.39|415.09|413.19|414.28|412.38|774
1755048000000|2025-08-13 01:20:00|414.34|412.44|415.17|413.27|415.36|413.46|414.12|412.22|894
1755048300000|2025-08-13 01:25:00|415.16|413.26|416.2|414.3|416.3|414.4|415.04|413.14|854
1755048600000|2025-08-13 01:30:00|416.19|414.29|414.98|413.08|416.28|414.38|414.9|413|658
1755048900000|2025-08-13 01:35:00|415.03|413.13|413.19|411.29|415.1|413.2|412.9|411|658
1755049200000|2025-08-13 01:40:00|413.23|411.33|411.81|409.91|413.32|411.42|411.7|409.8|506
1755049500000|2025-08-13 01:45:00|411.82|409.92|412.26|410.36|412.9|411|411.8|409.9|629
1755049800000|2025-08-13 01:50:00|412.3|410.4|413.36|411.46|413.4|411.5|412.07|410.17|635
1755050100000|2025-08-13 01:55:00|413.37|411.47|412.96|411.06|413.76|411.86|412.76|410.86|613
1755050400000|2025-08-13 02:00:00|412.95|411.05|411.8|409.9|413|411.1|411.7|409.8|478
1755050700000|2025-08-13 02:05:00|411.75|409.85|410.79|408.89|411.8|409.9|410.6|408.7|498
1755051000000|2025-08-13 02:10:00|410.8|408.9|411.38|409.48|411.67|409.77|410.55|408.65|621
1755051300000|2025-08-13 02:15:00|411.4|409.5|412.84|410.94|412.97|411.07|411.38|409.48|560
1755051600000|2025-08-13 02:20:00|412.86|410.96|413.01|411.11|413.1|411.2|412|410.1|569
1755051900000|2025-08-13 02:25:00|412.99|411.09|413.43|411.53|413.71|411.81|412.5|410.6|728
1755052200000|2025-08-13 02:30:00|413.4|411.5|413.33|411.43|414.32|412.42|413.32|411.42|655
1755052500000|2025-08-13 02:35:00|413.3|411.4|415.25|413.35|415.35|413.45|413.15|411.25|610
1755052800000|2025-08-13 02:40:00|415.29|413.39|416.57|414.67|416.7|414.8|415.25|413.35|848
1755053100000|2025-08-13 02:45:00|416.55|414.65|417.24|415.34|417.24|415.34|416.33|414.43|810
1755053400000|2025-08-13 02:50:00|417.23|415.33|417.69|415.79|418.43|416.53|416.94|415.04|803
1755053700000|2025-08-13 02:55:00|417.67|415.77|418|416.1|418.17|416.27|417.6|415.7|671
1755054000000|2025-08-13 03:00:00|417.96|416.06|418.62|416.72|419.52|417.62|417.85|415.95|648
1755054300000|2025-08-13 03:05:00|418.57|416.67|416.67|414.77|418.57|416.67|416.61|414.71|637
1755054600000|2025-08-13 03:10:00|416.72|414.82|416.68|414.78|417.05|415.15|416.04|414.14|711
1755054900000|2025-08-13 03:15:00|416.61|414.71|418.21|416.31|418.71|416.81|416.57|414.67|807
1755055200000|2025-08-13 03:20:00|418.12|416.22|417.69|415.79|418.73|416.83|417.41|415.51|719
1755055500000|2025-08-13 03:25:00|417.87|415.97|417.3|415.4|418.55|416.65|417.3|415.4|691
1755055800000|2025-08-13 03:30:00|417.42|415.52|417.93|416.03|418.24|416.34|416.64|414.74|808
1755056100000|2025-08-13 03:35:00|418.03|416.13|419.37|417.47|419.49|417.59|417.93|416.03|789
1755056400000|2025-08-13 03:40:00|419.35|417.45|420.08|418.18|420.38|418.48|419.14|417.24|828
1755056700000|2025-08-13 03:45:00|420.07|418.17|419.6|417.7|420.38|418.48|419.18|417.28|830
1755057000000|2025-08-13 03:50:00|419.75|417.85|419.65|417.75|420.73|418.83|419.24|417.34|736
1755057300000|2025-08-13 03:55:00|419.71|417.81|419.65|417.75|420.4|418.5|419.21|417.31|444
1755057600000|2025-08-13 04:00:00|419.54|417.64|420.46|418.56|421.09|419.19|419.19|417.29|696
1755057900000|2025-08-13 04:05:00|420.54|418.64|420.62|418.72|421.05|419.15|420.39|418.49|631
1755058200000|2025-08-13 04:10:00|420.64|418.74|420.83|418.93|421|419.1|419.86|417.96|600
1755058500000|2025-08-13 04:15:00|420.9|419|423.15|421.25|423.35|421.45|420.45|418.55|927
1755058800000|2025-08-13 04:20:00|423.11|421.21|422.3|420.4|423.3|421.4|421.98|420.08|661
1755059100000|2025-08-13 04:25:00|422.26|420.36|421.79|419.89|422.58|420.68|421.55|419.65|622
1755059400000|2025-08-13 04:30:00|421.86|419.96|421.84|419.94|422.87|420.97|421.12|419.22|680
1755059700000|2025-08-13 04:35:00|421.83|419.93|421.4|419.5|422.24|420.34|421.4|419.5|664
1755060000000|2025-08-13 04:40:00|421.3|419.4|419.63|417.73|421.35|419.45|419.54|417.64|742
1755060300000|2025-08-13 04:45:00|419.62|417.72|419.21|417.31|419.71|417.81|418.73|416.83|740
1755060600000|2025-08-13 04:50:00|419.23|417.33|420.59|418.69|420.6|418.7|419|417.1|692
1755060900000|2025-08-13 04:55:00|420.58|418.68|420.75|418.85|421.6|419.7|420.49|418.59|604
1755061200000|2025-08-13 05:00:00|420.74|418.84|419.47|417.57|420.74|418.84|419.38|417.48|595
1755061500000|2025-08-13 05:05:00|419.48|417.58|420.03|418.13|420.21|418.31|419.4|417.5|519
1755061800000|2025-08-13 05:10:00|420.05|418.15|420.42|418.52|420.7|418.8|419.72|417.82|519
1755062100000|2025-08-13 05:15:00|420.39|418.49|420.22|418.32|420.8|418.9|419.48|417.58|669
1755062400000|2025-08-13 05:20:00|420.21|418.31|418.96|417.06|420.26|418.36|418.88|416.98|550
1755062700000|2025-08-13 05:25:00|419.02|417.12|419.67|417.77|419.91|418.01|419|417.1|460
1755063000000|2025-08-13 05:30:00|419.56|417.66|418.45|416.55|419.76|417.86|417.6|415.7|699
1755063300000|2025-08-13 05:35:00|418.4|416.5|418.88|416.98|419.41|417.51|418.34|416.44|659
1755063600000|2025-08-13 05:40:00|418.81|416.91|417.62|415.72|418.81|416.91|417.35|415.45|568
1755063900000|2025-08-13 05:45:00|417.6|415.7|417.36|415.46|418.1|416.2|416.99|415.09|613
1755064200000|2025-08-13 05:50:00|417.34|415.44|415.75|413.85|417.57|415.67|415.69|413.79|767
1755064500000|2025-08-13 05:55:00|415.74|413.84|415.72|413.82|416|414.1|415.61|413.71|488
1755064800000|2025-08-13 06:00:00|415.71|413.81|414.36|412.46|416.42|414.52|414.23|412.33|554
1755065100000|2025-08-13 06:05:00|414.3|412.4|416.36|414.46|416.7|414.8|414.3|412.4|631
1755065400000|2025-08-13 06:10:00|416.42|414.52|416.85|414.95|417.17|415.27|416.36|414.46|365
1755065700000|2025-08-13 06:15:00|416.9|415|415.79|413.89|416.9|415|415.44|413.54|471
1755066000000|2025-08-13 06:20:00|415.8|413.9|415.5|413.6|416.6|414.7|414.83|412.93|438
1755066300000|2025-08-13 06:25:00|415.52|413.62|415.01|413.11|415.81|413.91|414.15|412.25|339
1755066600000|2025-08-13 06:30:00|415.07|413.17|416.91|415.01|417.01|415.11|415.07|413.17|376
1755066900000|2025-08-13 06:35:00|416.9|415|416.74|414.84|417.16|415.26|416.58|414.68|364
1755067200000|2025-08-13 06:40:00|416.8|414.9|416.3|414.4|417.46|415.56|416.27|414.37|413
1755067500000|2025-08-13 06:45:00|416.31|414.41|417.7|415.8|417.82|415.92|416.21|414.31|377
1755067800000|2025-08-13 06:50:00|417.75|415.85|417.28|415.38|418.6|416.7|417.27|415.37|458
1755068100000|2025-08-13 06:55:00|417.3|415.4|417.37|415.47|417.83|415.93|416.94|415.04|303
1755068400000|2025-08-13 07:00:00|417.4|415.5|418.4|416.5|418.7|416.8|417.38|415.48|343
1755068700000|2025-08-13 07:05:00|418.3|416.4|417.97|416.07|418.3|416.4|417.25|415.35|293
1755069000000|2025-08-13 07:10:00|418.01|416.11|417.38|415.48|418.43|416.53|417.06|415.16|274
1755069300000|2025-08-13 07:15:00|417.32|415.42|417.6|415.7|417.71|415.81|417.25|415.35|271
1755069600000|2025-08-13 07:20:00|417.64|415.74|417.99|416.09|418.3|416.4|417.64|415.74|279
1755069900000|2025-08-13 07:25:00|418|416.1|418.1|416.2|418.3|416.4|417.79|415.89|170
1755070200000|2025-08-13 07:30:00|418.12|416.22|418.35|416.45|418.47|416.57|417.28|415.38|228
1755070500000|2025-08-13 07:35:00|418.37|416.47|417.9|416|418.37|416.47|417.72|415.82|142
1755070800000|2025-08-13 07:40:00|417.95|416.05|419.1|417.2|419.4|417.5|417.95|416.05|166
1755071100000|2025-08-13 07:45:00|419.05|417.15|417.96|416.06|419.7|417.8|417.84|415.94|502
1755071400000|2025-08-13 07:50:00|417.95|416.05|419.07|417.17|419.15|417.25|417.64|415.74|430
1755071700000|2025-08-13 07:55:00|419.04|417.14|421.04|419.14|421.11|419.21|419.01|417.11|514
1755072000000|2025-08-13 08:00:00|421.03|419.13|421.94|420.04|422.02|420.12|420.68|418.78|729
1755072300000|2025-08-13 08:05:00|421.93|420.03|421.87|419.97|422|420.1|421.03|419.13|621
1755072600000|2025-08-13 08:10:00|422|420.1|422.59|420.69|422.9|421|421.87|419.97|454
1755072900000|2025-08-13 08:15:00|422.84|420.94|422.89|420.99|423.35|421.45|422.4|420.5|543
1755073200000|2025-08-13 08:20:00|422.88|420.98|423.23|421.33|423.6|421.7|422.75|420.85|440
1755073500000|2025-08-13 08:25:00|423.21|421.31|424.6|422.7|424.76|422.86|423.15|421.25|428
1755073800000|2025-08-13 08:30:00|424.65|422.75|424.83|422.93|425|423.1|424.05|422.15|379
1755074100000|2025-08-13 08:35:00|424.82|422.92|423.71|421.81|424.83|422.93|423.6|421.7|433
1755074400000|2025-08-13 08:40:00|423.69|421.79|423.24|421.34|423.7|421.8|422.66|420.76|446
1755074700000|2025-08-13 08:45:00|423.21|421.31|422.5|420.6|423.31|421.41|422.33|420.43|382
1755075000000|2025-08-13 08:50:00|422.42|420.52|422.6|420.7|422.67|420.77|421.93|420.03|313
1755075300000|2025-08-13 08:55:00|422.61|420.71|422.3|420.4|422.84|420.94|422.22|420.32|306
1755075600000|2025-08-13 09:00:00|422.31|420.41|422.9|421|422.9|421|422.19|420.29|439
1755075900000|2025-08-13 09:05:00|422.83|420.93|424.2|422.3|424.22|422.32|422.59|420.69|440
1755076200000|2025-08-13 09:10:00|424.18|422.28|424.09|422.19|424.4|422.5|423.56|421.66|416
1755076500000|2025-08-13 09:15:00|424.02|422.12|422.93|421.03|424.02|422.12|422.4|420.5|420
1755076800000|2025-08-13 09:20:00|422.94|421.04|423.68|421.78|424.01|422.11|422.83|420.93|403
1755077100000|2025-08-13 09:25:00|423.7|421.8|423.08|421.18|423.7|421.8|422.5|420.6|401
1755077400000|2025-08-13 09:30:00|423.11|421.21|423.27|421.37|423.34|421.44|422.5|420.6|377
1755077700000|2025-08-13 09:35:00|423.28|421.38|424.8|422.9|425.2|423.3|422.76|420.86|657
1755078000000|2025-08-13 09:40:00|424.79|422.89|423.69|421.79|424.79|422.89|423.61|421.71|540
1755078300000|2025-08-13 09:45:00|423.7|421.8|424.83|422.93|424.95|423.05|423.7|421.8|324
1755078600000|2025-08-13 09:50:00|424.82|422.92|426.71|424.81|426.9|425|424.8|422.9|552
1755078900000|2025-08-13 09:55:00|426.68|424.78|426.6|424.7|427|425.1|425.9|424|662
1755079200000|2025-08-13 10:00:00|426.57|424.67|427.93|426.03|428.4|426.5|426.12|424.22|660
1755079500000|2025-08-13 10:05:00|428.2|426.3|428.2|426.3|428.7|426.8|427.93|426.03|564
1755079800000|2025-08-13 10:10:00|428.26|426.36|428.29|426.39|429.2|427.3|428.2|426.3|606
1755080100000|2025-08-13 10:15:00|428.3|426.4|428.8|426.9|428.8|426.9|427.66|425.76|740
1755080400000|2025-08-13 10:20:00|428.73|426.83|428.37|426.47|429.1|427.2|428.29|426.39|689
1755080700000|2025-08-13 10:25:00|428.38|426.48|428.9|427|429.2|427.3|428.18|426.28|554
1755081000000|2025-08-13 10:30:00|428.88|426.98|428.43|426.53|429|427.1|428.21|426.31|735
1755081300000|2025-08-13 10:35:00|428.6|426.7|429.29|427.39|429.6|427.7|428.26|426.36|635
1755081600000|2025-08-13 10:40:00|429.32|427.42|429.8|427.9|429.8|427.9|429|427.1|487
1755081900000|2025-08-13 10:45:00|429.56|427.66|428.85|426.95|429.8|427.9|428.17|426.27|640
1755082200000|2025-08-13 10:50:00|428.88|426.98|429.4|427.5|429.9|428|428.85|426.95|304
1755082500000|2025-08-13 10:55:00|429.44|427.54|428.88|426.98|429.6|427.7|428.79|426.89|304
1755082800000|2025-08-13 11:00:00|429.02|427.12|429.21|427.31|429.5|427.6|428.88|426.98|441
1755083100000|2025-08-13 11:05:00|429.22|427.32|428.46|426.56|429.25|427.35|428.38|426.48|476
1755083400000|2025-08-13 11:10:00|428.49|426.59|428.34|426.44|429.3|427.4|427.96|426.06|569
1755083700000|2025-08-13 11:15:00|428.37|426.47|426.18|424.28|428.37|426.47|426|424.1|618
1755084000000|2025-08-13 11:20:00|426.3|424.4|426.63|424.73|426.8|424.9|426.02|424.12|668
1755084300000|2025-08-13 11:25:00|426.59|424.69|426.52|424.62|427.2|425.3|426.4|424.5|599
1755084600000|2025-08-13 11:30:00|426.5|424.6|427.09|425.19|427.22|425.32|426.5|424.6|530
1755084900000|2025-08-13 11:35:00|427.12|425.22|426.92|425.02|427.5|425.6|426.52|424.62|501
1755085200000|2025-08-13 11:40:00|426.91|425.01|427.38|425.48|427.5|425.6|426.75|424.85|505
1755085500000|2025-08-13 11:45:00|427.45|425.55|427.96|426.06|428.7|426.8|427.35|425.45|544
1755085800000|2025-08-13 11:50:00|427.95|426.05|427.3|425.4|427.95|426.05|427.22|425.32|554
1755086100000|2025-08-13 11:55:00|427.33|425.43|426.87|424.97|427.42|425.52|426.23|424.33|546
1755086400000|2025-08-13 12:00:00|426.86|424.96|427.32|425.42|427.82|425.92|426.82|424.92|575
1755086700000|2025-08-13 12:05:00|427.28|425.38|426.1|424.2|427.5|425.6|426.07|424.17|588
1755087000000|2025-08-13 12:10:00|426.12|424.22|426.32|424.42|426.54|424.64|425.48|423.58|522
1755087300000|2025-08-13 12:15:00|426.31|424.41|427.01|425.11|427.1|425.2|426.19|424.29|495
1755087600000|2025-08-13 12:20:00|426.95|425.05|427.9|426|428|426.1|426.71|424.81|506
1755087900000|2025-08-13 12:25:00|427.87|425.97|428.47|426.57|428.53|426.63|427.73|425.83|452
1755088200000|2025-08-13 12:30:00|428.48|426.58|428.03|426.13|428.62|426.72|427.34|425.44|575
1755088500000|2025-08-13 12:35:00|427.96|426.06|427.27|425.37|427.97|426.07|426.99|425.09|490
1755088800000|2025-08-13 12:40:00|427.26|425.36|426.94|425.04|427.4|425.5|426.66|424.76|363
1755089100000|2025-08-13 12:45:00|426.96|425.06|425.78|423.88|426.96|425.06|425.76|423.86|454
1755089400000|2025-08-13 12:50:00|425.77|423.87|424.89|422.99|426.27|424.37|424.6|422.7|524
1755089700000|2025-08-13 12:55:00|425.1|423.2|424.39|422.49|425.16|423.26|424.08|422.18|426
1755090000000|2025-08-13 13:00:00|424.4|422.5|425.51|423.61|425.63|423.73|424.39|422.49|357
1755090300000|2025-08-13 13:05:00|425.52|423.62|426.46|424.56|426.61|424.71|425.05|423.15|410
1755090600000|2025-08-13 13:10:00|426.44|424.54|427.64|425.74|428.05|426.15|426.43|424.53|406
1755090900000|2025-08-13 13:15:00|427.63|425.73|428.92|427.02|429.1|427.2|427.57|425.67|432
1755091200000|2025-08-13 13:20:00|428.89|426.99|429.7|427.8|430|428.1|428.73|426.83|565
1755091500000|2025-08-13 13:25:00|429.77|427.87|430.36|428.46|430.61|428.71|429.66|427.76|413
1755091800000|2025-08-13 13:30:00|430.33|428.43|431.33|429.43|431.49|429.59|430.08|428.18|474
1755092100000|2025-08-13 13:35:00|431.34|429.44|428.84|426.94|432.27|430.37|428.72|426.82|592
1755092400000|2025-08-13 13:40:00|428.85|426.95|425.55|423.65|428.97|427.07|423.83|421.93|843
1755092700000|2025-08-13 13:45:00|425.57|423.67|429.16|427.26|429.16|427.26|425.32|423.42|751
1755093000000|2025-08-13 13:50:00|429.17|427.27|428.32|426.42|430.6|428.7|427.51|425.61|743
1755093300000|2025-08-13 13:55:00|428.29|426.39|427.39|425.49|428.4|426.5|424.71|422.81|781
1755093600000|2025-08-13 14:00:00|427.41|425.51|427.16|425.26|428.31|426.41|426.13|424.23|758
1755093900000|2025-08-13 14:05:00|427.19|425.29|428.63|426.73|429.24|427.34|427.02|425.12|714
1755094200000|2025-08-13 14:10:00|428.68|426.78|426.94|425.04|428.7|426.8|426.12|424.22|777
1755094500000|2025-08-13 14:15:00|426.93|425.03|424.32|422.42|426.93|425.03|421.74|419.84|961
1755094800000|2025-08-13 14:20:00|424.24|422.34|424.73|422.83|425.84|423.94|423.51|421.61|861
1755095100000|2025-08-13 14:25:00|424.82|422.92|425.92|424.02|426.7|424.8|424.82|422.92|802
1755095400000|2025-08-13 14:30:00|425.98|424.08|425.31|423.41|426.51|424.61|425.02|423.12|764
1755095700000|2025-08-13 14:35:00|425.33|423.43|424.81|422.91|426.42|424.52|424.45|422.55|813
1755096000000|2025-08-13 14:40:00|424.85|422.95|428.29|426.39|428.48|426.58|424.59|422.69|777
1755096300000|2025-08-13 14:45:00|428.31|426.41|426.55|424.65|428.54|426.64|426.4|424.5|865
1755096600000|2025-08-13 14:50:00|426.5|424.6|423.23|421.33|427.06|425.16|422.1|420.2|925
1755096900000|2025-08-13 14:55:00|423.28|421.38|423.59|421.69|425.12|423.22|423.28|421.38|775
1755097200000|2025-08-13 15:00:00|423.66|421.76|423.5|421.6|425.1|423.2|422.1|420.2|868
1755097500000|2025-08-13 15:05:00|423.56|421.66|420.42|418.52|424.27|422.37|419.63|417.73|905
1755097800000|2025-08-13 15:10:00|420.33|418.43|422.74|420.84|423.89|421.99|420.33|418.43|908
1755098100000|2025-08-13 15:15:00|422.7|420.8|421.44|419.54|422.71|420.81|419.64|417.74|943
1755098400000|2025-08-13 15:20:00|421.45|419.55|422.75|420.85|423.12|421.22|421.34|419.44|851
1755098700000|2025-08-13 15:25:00|422.71|420.81|421.12|419.22|422.9|421|421.09|419.19|796
1755099000000|2025-08-13 15:30:00|421.13|419.23|420.88|418.98|421.8|419.9|419.6|417.7|918
1755099300000|2025-08-13 15:35:00|420.87|418.97|422.16|420.26|422.4|420.5|420.57|418.67|686
1755099600000|2025-08-13 15:40:00|422.19|420.29|423.16|421.26|423.9|422|421.96|420.06|789
1755099900000|2025-08-13 15:45:00|423.18|421.28|422.31|420.41|423.18|421.28|422.28|420.38|624
1755100200000|2025-08-13 15:50:00|422.33|420.43|421.59|419.69|423.3|421.4|421.59|419.69|790
1755100500000|2025-08-13 15:55:00|421.6|419.7|422.72|420.82|422.9|421|421.6|419.7|758
1755100800000|2025-08-13 16:00:00|422.71|420.81|422.4|420.5|423.25|421.35|422.06|420.16|721
1755101100000|2025-08-13 16:05:00|422.35|420.45|422.49|420.59|423.3|421.4|421.62|419.72|771
1755101400000|2025-08-13 16:10:00|422.48|420.58|422.88|420.98|423.12|421.22|422.33|420.43|773
1755101700000|2025-08-13 16:15:00|422.87|420.97|424.08|422.18|424.5|422.6|422.86|420.96|619
1755102000000|2025-08-13 16:20:00|424.1|422.2|424.89|422.99|425.5|423.6|424.05|422.15|798
1755102300000|2025-08-13 16:25:00|424.9|423|425.31|423.41|426|424.1|424.68|422.78|538
1755102600000|2025-08-13 16:30:00|425.3|423.4|425.3|423.4|426.14|424.24|425.13|423.23|545
1755102900000|2025-08-13 16:35:00|425.32|423.42|424.6|422.7|425.5|423.6|423.82|421.92|459
1755103200000|2025-08-13 16:40:00|424.61|422.71|421.96|420.06|424.61|422.71|421.5|419.6|636
1755103500000|2025-08-13 16:45:00|421.97|420.07|422.12|420.22|422.87|420.97|421.5|419.6|714
1755103800000|2025-08-13 16:50:00|422.1|420.2|422.17|420.27|422.53|420.63|421.5|419.6|515
1755104100000|2025-08-13 16:55:00|422.1|420.2|422.45|420.55|423.01|421.11|422.09|420.19|428
1755104400000|2025-08-13 17:00:00|422.4|420.5|423.55|421.65|423.9|422|422.35|420.45|690
1755104700000|2025-08-13 17:05:00|423.6|421.7|423.86|421.96|423.9|422|422.05|420.15|556
1755105000000|2025-08-13 17:10:00|423.91|422.01|423.73|421.83|424.64|422.74|423.7|421.8|586
1755105300000|2025-08-13 17:15:00|423.7|421.8|425.11|423.21|425.43|423.53|423.5|421.6|594
1755105600000|2025-08-13 17:20:00|425.12|423.22|425|423.1|425.31|423.41|424.63|422.73|522
1755105900000|2025-08-13 17:25:00|425.05|423.15|425.35|423.45|425.66|423.76|424.4|422.5|394
1755106200000|2025-08-13 17:30:00|425.3|423.4|424.46|422.56|425.8|423.9|424.15|422.25|501
1755106500000|2025-08-13 17:35:00|424.4|422.5|424.42|422.52|424.93|423.03|423.7|421.8|528
1755106800000|2025-08-13 17:40:00|424.43|422.53|423.83|421.93|424.64|422.74|423.55|421.65|423
1755107100000|2025-08-13 17:45:00|423.86|421.96|423.86|421.96|424.33|422.43|423.19|421.29|508
1755107400000|2025-08-13 17:50:00|423.9|422|424.4|422.5|424.74|422.84|423.85|421.95|437
1755107700000|2025-08-13 17:55:00|424.45|422.55|423.96|422.06|424.99|423.09|423.96|422.06|377
1755108000000|2025-08-13 18:00:00|423.9|422|424.42|422.52|424.64|422.74|423.78|421.88|458
1755108300000|2025-08-13 18:05:00|424.31|422.41|423.24|421.34|424.31|422.41|422.7|420.8|487
1755108600000|2025-08-13 18:10:00|423.25|421.35|424.9|423|425|423.1|423.22|421.32|504
1755108900000|2025-08-13 18:15:00|424.85|422.95|423.37|421.47|425.05|423.15|422.9|421|409
1755109200000|2025-08-13 18:20:00|423.35|421.45|422.13|420.23|423.78|421.88|422.05|420.15|374
1755109500000|2025-08-13 18:25:00|422.1|420.2|420.77|418.87|422.1|420.2|420.55|418.65|507
1755109800000|2025-08-13 18:30:00|420.75|418.85|421.86|419.96|422.33|420.43|420.69|418.79|475
1755110100000|2025-08-13 18:35:00|421.85|419.95|420.34|418.44|422.48|420.58|418.65|416.75|677
1755110400000|2025-08-13 18:40:00|420.36|418.46|420.58|418.68|421.1|419.2|419.65|417.75|640
1755110700000|2025-08-13 18:45:00|420.57|418.67|420.22|418.32|421.46|419.56|419.99|418.09|604
1755111000000|2025-08-13 18:50:00|420.21|418.31|421.41|419.51|421.55|419.65|420.1|418.2|608
1755111300000|2025-08-13 18:55:00|421.4|419.5|421.55|419.65|422.15|420.25|421.05|419.15|508
1755111600000|2025-08-13 19:00:00|421.56|419.66|422.26|420.36|422.63|420.73|421.07|419.17|577
1755111900000|2025-08-13 19:05:00|422.22|420.32|421.37|419.47|422.26|420.36|420.92|419.02|474
1755112200000|2025-08-13 19:10:00|421.36|419.46|420.7|418.8|421.9|420|420.6|418.7|374
1755112500000|2025-08-13 19:15:00|420.72|418.82|422.35|420.45|422.77|420.87|420.6|418.7|508
1755112800000|2025-08-13 19:20:00|422.37|420.47|423.07|421.17|423.82|421.92|422.3|420.4|535
1755113100000|2025-08-13 19:25:00|423.06|421.16|423.91|422.01|423.95|422.05|422.95|421.05|389
1755113400000|2025-08-13 19:30:00|423.92|422.02|423.97|422.07|424.14|422.24|423.2|421.3|449
1755113700000|2025-08-13 19:35:00|423.92|422.02|423.3|421.4|424.18|422.28|423.05|421.15|398
1755114000000|2025-08-13 19:40:00|423.33|421.43|423.53|421.63|423.99|422.09|423.31|421.41|365
1755114300000|2025-08-13 19:45:00|423.47|421.57|424.39|422.49|424.77|422.87|423.47|421.57|467
1755114600000|2025-08-13 19:50:00|424.4|422.5|425.33|423.43|425.5|423.6|424.29|422.39|415
1755114900000|2025-08-13 19:55:00|425.4|423.5|425.88|423.98|425.95|424.05|425.02|423.12|555
1755115200000|2025-08-13 20:00:00|425.81|423.91|424.36|422.46|426.03|424.13|424.36|422.46|420
1755115500000|2025-08-13 20:05:00|424.37|422.47|424.22|422.32|424.51|422.61|423.38|421.48|463
1755115800000|2025-08-13 20:10:00|424.21|422.31|424.52|422.62|424.9|423|424.03|422.13|415
1755116100000|2025-08-13 20:15:00|424.5|422.6|423.97|422.07|424.87|422.97|423.72|421.82|409
1755116400000|2025-08-13 20:20:00|423.99|422.09|423.19|421.29|424.57|422.67|423.19|421.29|400
1755116700000|2025-08-13 20:25:00|423.15|421.25|424.2|422.3|424.25|422.35|422.99|421.09|465
1755117000000|2025-08-13 20:30:00|424.21|422.31|425.36|423.46|425.61|423.71|424.2|422.3|410
1755117300000|2025-08-13 20:35:00|425.3|423.4|425.7|423.8|425.95|424.05|425.2|423.3|324
1755117600000|2025-08-13 20:40:00|425.71|423.81|425.9|424|426.42|424.52|425.7|423.8|336
1755117900000|2025-08-13 20:45:00|425.85|423.95|425.59|423.69|425.9|424|424.8|422.9|459
1755118200000|2025-08-13 20:50:00|425.55|423.65|425.03|423.13|425.81|423.91|424.9|423|418
1755118500000|2025-08-13 20:55:00|425.02|423.12|425.01|423.11|425.46|423.56|424.8|422.9|571
1755118800000|2025-08-13 21:00:00|425|423.1|424.81|422.91|425.27|423.37|424.8|422.9|427
1755119100000|2025-08-13 21:05:00|424.82|422.92|427.55|425.65|427.58|425.68|424.81|422.91|590
1755119400000|2025-08-13 21:10:00|427.57|425.67|426.7|424.8|427.7|425.8|426.49|424.59|563
1755119700000|2025-08-13 21:15:00|426.73|424.83|427.62|425.72|427.8|425.9|426.58|424.68|492
1755120000000|2025-08-13 21:20:00|427.64|425.74|426.89|424.99|428|426.1|426.41|424.51|474
1755120300000|2025-08-13 21:25:00|426.93|425.03|426.01|424.11|427.01|425.11|426.01|424.11|338
1755120600000|2025-08-13 21:30:00|426.02|424.12|427.05|425.15|427.17|425.27|426.02|424.12|433
1755120900000|2025-08-13 21:35:00|427.07|425.17|426.28|424.38|427.09|425.19|425.71|423.81|252
1755121200000|2025-08-13 21:40:00|426.29|424.39|424.57|422.67|426.3|424.4|424.57|422.67|288
1755121500000|2025-08-13 21:45:00|424.62|422.72|424.63|422.73|425.04|423.14|424.41|422.51|231
1755121800000|2025-08-13 21:50:00|424.64|422.74|425.67|423.77|425.71|423.81|423.71|421.81|304
1755122100000|2025-08-13 21:55:00|425.68|423.78|425.55|423.65|426.23|424.33|425|423.1|301
1755122400000|2025-08-13 22:00:00|425.5|423.6|425.75|423.85|426.3|424.4|424.42|422.52|613
1755122700000|2025-08-13 22:05:00|425.7|423.8|426.4|424.5|426.65|424.75|425.7|423.8|350
1755123000000|2025-08-13 22:10:00|426.5|424.6|426.6|424.7|426.74|424.84|426.2|424.3|334
1755123300000|2025-08-13 22:15:00|426.62|424.72|427|425.1|427.02|425.12|426.15|424.25|307
1755123600000|2025-08-13 22:20:00|427.02|425.12|426.7|424.8|427.8|425.9|426.1|424.2|429
1755123900000|2025-08-13 22:25:00|426.6|424.7|427.2|425.3|427.31|425.41|426.5|424.6|329
1755124200000|2025-08-13 22:30:00|427.15|425.25|427.8|425.9|428|426.1|427|425.1|381
1755124500000|2025-08-13 22:35:00|427.85|425.95|428.2|426.3|428.3|426.4|427.5|425.6|448
1755124800000|2025-08-13 22:40:00|428.27|426.37|429.55|427.65|429.91|428.01|428.2|426.3|399
1755125100000|2025-08-13 22:45:00|429.52|427.62|430.55|428.65|430.9|429|429.4|427.5|567
1755125400000|2025-08-13 22:50:00|430.7|428.8|431.56|429.66|432.1|430.2|430.55|428.65|596
1755125700000|2025-08-13 22:55:00|431.57|429.67|429.7|427.8|431.68|429.78|428.75|426.85|740
1755126000000|2025-08-13 23:00:00|429.69|427.79|431.3|429.4|431.32|429.42|429.5|427.6|534
1755126300000|2025-08-13 23:05:00|431.35|429.45|431.6|429.7|432.51|430.61|431.3|429.4|398
1755126600000|2025-08-13 23:10:00|431.63|429.73|430.1|428.2|431.7|429.8|429.94|428.04|383
1755126900000|2025-08-13 23:15:00|430.11|428.21|430.07|428.17|430.31|428.41|429.62|427.72|366
1755127200000|2025-08-13 23:20:00|430.08|428.18|429.9|428|430.41|428.51|429.57|427.67|367
1755127500000|2025-08-13 23:25:00|429.91|428.01|429.35|427.45|429.95|428.05|429|427.1|203
1755127800000|2025-08-13 23:30:00|429.2|427.3|429.26|427.36|429.6|427.7|428.8|426.9|272
1755128100000|2025-08-13 23:35:00|429.31|427.41|430.1|428.2|430.2|428.3|429.26|427.36|284
1755128400000|2025-08-13 23:40:00|430.08|428.18|429.57|427.67|430.43|428.53|429.57|427.67|309
1755128700000|2025-08-13 23:45:00|429.55|427.65|429.85|427.95|429.85|427.95|428.8|426.9|313
1755129000000|2025-08-13 23:50:00|429.9|428|429|427.1|429.9|428|429|427.1|347
1755129300000|2025-08-13 23:55:00|428.9|427|428.68|426.78|429.13|427.23|428.3|426.4|46
1755129600000|2025-08-14 00:00:00|428.7|426.8|429.31|427.41|429.62|427.72|428.6|426.7|444
1755129900000|2025-08-14 00:05:00|429.33|427.43|431.03|429.13|431.29|429.39|429.26|427.36|380
1755130200000|2025-08-14 00:10:00|431.04|429.14|430.97|429.07|431.11|429.21|430.07|428.17|334
1755130500000|2025-08-14 00:15:00|430.99|429.09|431.64|429.74|431.64|429.74|430.06|428.16|512
1755130800000|2025-08-14 00:20:00|431.7|429.8|430.82|428.92|431.7|429.8|430.8|428.9|416
1755131100000|2025-08-14 00:25:00|430.81|428.91|431.52|429.62|431.57|429.67|430.29|428.39|345
1755131400000|2025-08-14 00:30:00|431.55|429.65|432.85|430.95|433.18|431.28|431.36|429.46|346
1755131700000|2025-08-14 00:35:00|432.84|430.94|431.11|429.21|432.85|430.95|429.66|427.76|568
1755132000000|2025-08-14 00:40:00|431.12|429.22|429.9|428|431.7|429.8|428.75|426.85|459
1755132300000|2025-08-14 00:45:00|429.8|427.9|428.12|426.22|429.92|428.02|428.12|426.22|548
1755132600000|2025-08-14 00:50:00|428.11|426.21|429.21|427.31|429.21|427.31|427.96|426.06|421
1755132900000|2025-08-14 00:55:00|429.25|427.35|429.3|427.4|429.82|427.92|428.59|426.69|322
1755133200000|2025-08-14 01:00:00|429.29|427.39|426.8|424.9|429.5|427.6|426.6|424.7|243
1755133500000|2025-08-14 01:05:00|426.82|424.92|425.8|423.9|427.88|425.98|425.6|423.7|177
1755133800000|2025-08-14 01:10:00|425.9|424|426.48|424.58|426.63|424.73|425.85|423.95|101
1755134100000|2025-08-14 01:15:00|426.7|424.8|427.75|425.85|427.75|425.85|426.2|424.3|135
1755134400000|2025-08-14 01:20:00|427.79|425.89|427.65|425.75|428.74|426.84|427.1|425.2|110
1755134700000|2025-08-14 01:25:00|427.6|425.7|428.45|426.55|428.45|426.55|427.6|425.7|72
1755135000000|2025-08-14 01:30:00|428.53|426.63|432.6|430.7|432.6|430.7|428.1|426.2|131
1755135300000|2025-08-14 01:35:00|432.55|430.65|433.6|431.7|433.76|431.86|431.9|430|419
1755135600000|2025-08-14 01:40:00|433.58|431.68|433.11|431.21|433.71|431.81|432.37|430.47|318
1755135900000|2025-08-14 01:45:00|433.07|431.17|432.5|430.6|433.45|431.55|432.2|430.3|452
1755136200000|2025-08-14 01:50:00|432.52|430.62|433.06|431.16|433.7|431.8|432.52|430.62|427
1755136500000|2025-08-14 01:55:00|433.07|431.17|432.69|430.79|433.07|431.17|431.87|429.97|277
1755136800000|2025-08-14 02:00:00|432.67|430.77|433.2|431.3|433.2|431.3|432.05|430.15|366
1755137100000|2025-08-14 02:05:00|433.25|431.35|432.91|431.01|433.69|431.79|432.79|430.89|347
1755137400000|2025-08-14 02:10:00|432.93|431.03|431.5|429.6|432.93|431.03|431.25|429.35|212
1755137700000|2025-08-14 02:15:00|431.45|429.55|431|429.1|432.2|430.3|430.7|428.8|235
1755138000000|2025-08-14 02:20:00|430.98|429.08|430.55|428.65|431.02|429.12|429.97|428.07|258
1755138300000|2025-08-14 02:25:00|430.56|428.66|430.6|428.7|431.01|429.11|430.38|428.48|170
1755138600000|2025-08-14 02:30:00|430.5|428.6|431.3|429.4|432.3|430.4|430.5|428.6|275
1755138900000|2025-08-14 02:35:00|431.34|429.44|432.5|430.6|433.04|431.14|431.34|429.44|305
1755139200000|2025-08-14 02:40:00|432.55|430.65|433.88|431.98|433.95|432.05|432.2|430.3|407
1755139500000|2025-08-14 02:45:00|433.9|432|434.2|432.3|434.34|432.44|432.41|430.51|431
1755139800000|2025-08-14 02:50:00|434.23|432.33|434.84|432.94|435.49|433.59|433.7|431.8|531
1755140100000|2025-08-14 02:55:00|434.8|432.9|437.41|435.51|437.82|435.92|434.13|432.23|459
1755140400000|2025-08-14 03:00:00|437.4|435.5|436.73|434.83|437.52|435.62|435.5|433.6|653
1755140700000|2025-08-14 03:05:00|436.74|434.84|435.5|433.6|437.05|435.15|435.15|433.25|536
1755141000000|2025-08-14 03:10:00|435.54|433.64|436.3|434.4|436.46|434.56|434.8|432.9|427
1755141300000|2025-08-14 03:15:00|436.36|434.46|437.27|435.37|437.57|435.67|436.36|434.46|429
1755141600000|2025-08-14 03:20:00|437.26|435.36|436.92|435.02|437.6|435.7|436.35|434.45|527
1755141900000|2025-08-14 03:25:00|436.9|435|434.91|433.01|436.91|435.01|434.7|432.8|492
1755142200000|2025-08-14 03:30:00|434.9|433|434.75|432.85|435.08|433.18|433.99|432.09|387
1755142500000|2025-08-14 03:35:00|434.8|432.9|435.5|433.6|435.67|433.77|434.4|432.5|468
1755142800000|2025-08-14 03:40:00|435.49|433.59|436.09|434.19|436.54|434.64|435.45|433.55|448
1755143100000|2025-08-14 03:45:00|436.11|434.21|436.14|434.24|436.64|434.74|435.6|433.7|396
1755143400000|2025-08-14 03:50:00|436.13|434.23|434.3|432.4|436.2|434.3|434.3|432.4|515
1755143700000|2025-08-14 03:55:00|434.31|432.41|434.3|432.4|434.7|432.8|434.15|432.25|515
1755144000000|2025-08-14 04:00:00|434.2|432.3|434.1|432.2|435.14|433.24|434.1|432.2|368
1755144300000|2025-08-14 04:05:00|434.15|432.25|434.11|432.21|434.65|432.75|433.8|431.9|407
1755144600000|2025-08-14 04:10:00|434.1|432.2|433.1|431.2|434.34|432.44|432.75|430.85|522
1755144900000|2025-08-14 04:15:00|433.05|431.15|434.57|432.67|435.05|433.15|433.05|431.15|323
1755145200000|2025-08-14 04:20:00|434.56|432.66|434.85|432.95|434.9|433|434.15|432.25|590
1755145500000|2025-08-14 04:25:00|434.8|432.9|435.11|433.21|435.92|434.02|434.75|432.85|640
1755145800000|2025-08-14 04:30:00|435.15|433.25|433.51|431.61|435.15|433.25|433.31|431.41|578
1755146100000|2025-08-14 04:35:00|433.5|431.6|433.9|432|434.05|432.15|432.73|430.83|506
1755146400000|2025-08-14 04:40:00|433.95|432.05|433.59|431.69|434.11|432.21|433|431.1|415
1755146700000|2025-08-14 04:45:00|433.5|431.6|433|431.1|433.85|431.95|432.8|430.9|326
1755147000000|2025-08-14 04:50:00|432.91|431.01|431.95|430.05|432.95|431.05|431.9|430|481
1755147300000|2025-08-14 04:55:00|431.98|430.08|431.15|429.25|432|430.1|431|429.1|411
1755147600000|2025-08-14 05:00:00|431.1|429.2|431.7|429.8|432|430.1|430.45|428.55|397
1755147900000|2025-08-14 05:05:00|431.65|429.75|432.55|430.65|432.97|431.07|431.4|429.5|439
1755148200000|2025-08-14 05:10:00|432.6|430.7|430.31|428.41|432.6|430.7|429.9|428|405
1755148500000|2025-08-14 05:15:00|430.25|428.35|429.93|428.03|430.59|428.69|429.5|427.6|468
1755148800000|2025-08-14 05:20:00|429.9|428|430.22|428.32|430.76|428.86|429.8|427.9|319
1755149100000|2025-08-14 05:25:00|430.21|428.31|429.45|427.55|430.22|428.32|429.45|427.55|347
1755149400000|2025-08-14 05:30:00|429.4|427.5|430.1|428.2|430.25|428.35|428.1|426.2|466
1755149700000|2025-08-14 05:35:00|430.09|428.19|428.7|426.8|430.09|428.19|428.3|426.4|458
1755150000000|2025-08-14 05:40:00|428.75|426.85|427.25|425.35|428.8|426.9|426.6|424.7|422
1755150300000|2025-08-14 05:45:00|427.32|425.42|427.65|425.75|428.45|426.55|427.3|425.4|442
1755150600000|2025-08-14 05:50:00|427.6|425.7|428.35|426.45|428.65|426.75|427.3|425.4|529
1755150900000|2025-08-14 05:55:00|428.3|426.4|428|426.1|428.61|426.71|427.9|426|269
1755151200000|2025-08-14 06:00:00|427.9|426|424.35|422.45|428.15|426.25|423.95|422.05|656
1755151500000|2025-08-14 06:05:00|424.33|422.43|425.6|423.7|426.5|424.6|424.33|422.43|558
1755151800000|2025-08-14 06:10:00|425.65|423.75|424.84|422.94|426|424.1|424.75|422.85|487
1755152100000|2025-08-14 06:15:00|424.8|422.9|423.3|421.4|425.41|423.51|423|421.1|663
1755152400000|2025-08-14 06:20:00|423.31|421.41|422.85|420.95|424.23|422.33|422.45|420.55|887
1755152700000|2025-08-14 06:25:00|422.92|421.02|424.51|422.61|424.81|422.91|422.85|420.95|730
1755153000000|2025-08-14 06:30:00|424.57|422.67|426.5|424.6|427.03|425.13|424.3|422.4|610
1755153300000|2025-08-14 06:35:00|426.45|424.55|427.32|425.42|427.9|426|425.7|423.8|649
1755153600000|2025-08-14 06:40:00|427.35|425.45|428.1|426.2|428.15|426.25|426.75|424.85|733
1755153900000|2025-08-14 06:45:00|428.11|426.21|430.05|428.15|430.16|428.26|428.1|426.2|750
1755154200000|2025-08-14 06:50:00|430.03|428.13|430.1|428.2|430.48|428.58|429.7|427.8|741
1755154500000|2025-08-14 06:55:00|430.2|428.3|430.25|428.35|430.54|428.64|429.64|427.74|648
1755154800000|2025-08-14 07:00:00|430.27|428.37|428.5|426.6|430.6|428.7|428.5|426.6|284
1755155100000|2025-08-14 07:05:00|428.45|426.55|427.1|425.2|428.75|426.85|426.65|424.75|156
1755155400000|2025-08-14 07:10:00|427.15|425.25|426.98|425.08|427.35|425.45|426.56|424.66|478
1755155700000|2025-08-14 07:15:00|426.96|425.06|426.8|424.9|427.55|425.65|426.14|424.24|648
1755156000000|2025-08-14 07:20:00|426.75|424.85|426.45|424.55|426.93|425.03|425.4|423.5|757
1755156300000|2025-08-14 07:25:00|426.47|424.57|425.94|424.04|426.62|424.72|425.7|423.8|667
1755156600000|2025-08-14 07:30:00|425.99|424.09|426.03|424.13|426.73|424.83|425.23|423.33|760
1755156900000|2025-08-14 07:35:00|426.02|424.12|426.89|424.99|427.65|425.75|425.81|423.91|787
1755157200000|2025-08-14 07:40:00|426.88|424.98|426.3|424.4|427.03|425.13|425.63|423.73|756
1755157500000|2025-08-14 07:45:00|426.28|424.38|425.08|423.18|426.8|424.9|425.04|423.14|827
1755157800000|2025-08-14 07:50:00|425.06|423.16|426.06|424.16|426.06|424.16|424.8|422.9|740
1755158100000|2025-08-14 07:55:00|426.08|424.18|426.57|424.67|426.85|424.95|426.08|424.18|484
1755158400000|2025-08-14 08:00:00|426.53|424.63|424.14|422.24|426.65|424.75|423.55|421.65|637
1755158700000|2025-08-14 08:05:00|424.15|422.25|423.71|421.81|424.54|422.64|421.89|419.99|804
1755159000000|2025-08-14 08:10:00|423.66|421.76|423.24|421.34|424.31|422.41|423.12|421.22|683
1755159300000|2025-08-14 08:15:00|423.25|421.35|423.24|421.34|424.55|422.65|422.63|420.73|859
1755159600000|2025-08-14 08:20:00|423.23|421.33|421.5|419.6|423.23|421.33|421.43|419.53|881
1755159900000|2025-08-14 08:25:00|421.57|419.67|422.1|420.2|422.79|420.89|421.54|419.64|809
1755160200000|2025-08-14 08:30:00|422.09|420.19|422.47|420.57|423.03|421.13|421.65|419.75|766
1755160500000|2025-08-14 08:35:00|422.48|420.58|419.76|417.86|422.49|420.59|419.6|417.7|795
1755160800000|2025-08-14 08:40:00|419.7|417.8|419.9|418|420.4|418.5|419.38|417.48|763
1755161100000|2025-08-14 08:45:00|419.87|417.97|420.72|418.82|421.44|419.54|419.87|417.97|727
1755161400000|2025-08-14 08:50:00|420.7|418.8|420.5|418.6|420.97|419.07|420.09|418.19|743
1755161700000|2025-08-14 08:55:00|420.49|418.59|420.95|419.05|420.95|419.05|420.18|418.28|611
1755162000000|2025-08-14 09:00:00|420.93|419.03|419.91|418.01|421.02|419.12|419|417.1|647
1755162300000|2025-08-14 09:05:00|419.85|417.95|420.71|418.81|421.34|419.44|419.74|417.84|762
1755162600000|2025-08-14 09:10:00|420.68|418.78|421.44|419.54|421.48|419.58|420.25|418.35|711
1755162900000|2025-08-14 09:15:00|421.48|419.58|421.49|419.59|422.18|420.28|420.52|418.62|661
1755163200000|2025-08-14 09:20:00|421.47|419.57|421.39|419.49|421.63|419.73|420.5|418.6|584
1755163500000|2025-08-14 09:25:00|421.41|419.51|422.15|420.25|422.71|420.81|421.17|419.27|581
1755163800000|2025-08-14 09:30:00|422.16|420.26|422.54|420.64|422.72|420.82|421.35|419.45|649
1755164100000|2025-08-14 09:35:00|422.55|420.65|421.75|419.85|423.6|421.7|421.54|419.64|669
1755164400000|2025-08-14 09:40:00|421.76|419.86|421.97|420.07|422.15|420.25|421.25|419.35|685
1755164700000|2025-08-14 09:45:00|421.95|420.05|422.94|421.04|423.4|421.5|421.95|420.05|682
1755165000000|2025-08-14 09:50:00|423|421.1|424.85|422.95|425.02|423.12|422.86|420.96|561
1755165300000|2025-08-14 09:55:00|424.9|423|424.64|422.74|425.32|423.42|424.55|422.65|617
1755165600000|2025-08-14 10:00:00|424.65|422.75|423.37|421.47|424.72|422.82|423.31|421.41|781
1755165900000|2025-08-14 10:05:00|423.38|421.48|423.21|421.31|424.42|422.52|422.98|421.08|752
1755166200000|2025-08-14 10:10:00|423.26|421.36|422.78|420.88|423.51|421.61|422.51|420.61|791
1755166500000|2025-08-14 10:15:00|422.82|420.92|424.07|422.17|424.65|422.75|422.82|420.92|685
1755166800000|2025-08-14 10:20:00|424.06|422.16|423.62|421.72|424.08|422.18|422.9|421|772
1755167100000|2025-08-14 10:25:00|423.63|421.73|422.62|420.72|423.63|421.73|422.08|420.18|732
1755167400000|2025-08-14 10:30:00|422.66|420.76|423.32|421.42|423.45|421.55|422.51|420.61|749
1755167700000|2025-08-14 10:35:00|423.37|421.47|421.61|419.71|423.71|421.81|421.61|419.71|677
1755168000000|2025-08-14 10:40:00|421.69|419.79|418.78|416.88|421.71|419.81|417.7|415.8|912
1755168300000|2025-08-14 10:45:00|418.73|416.83|419.61|417.71|420.81|418.91|418.65|416.75|790
1755168600000|2025-08-14 10:50:00|419.64|417.74|420.35|418.45|420.86|418.96|419.02|417.12|832
1755168900000|2025-08-14 10:55:00|420.4|418.5|420.94|419.04|421.21|419.31|420.35|418.45|743
1755169200000|2025-08-14 11:00:00|420.95|419.05|420.94|419.04|421.2|419.3|420.11|418.21|711
1755169500000|2025-08-14 11:05:00|420.95|419.05|420.53|418.63|421.1|419.2|420.31|418.41|723
1755169800000|2025-08-14 11:10:00|420.5|418.6|420.83|418.93|421.79|419.89|420.34|418.44|682
1755170100000|2025-08-14 11:15:00|420.8|418.9|421.78|419.88|422.24|420.34|420.8|418.9|574
1755170400000|2025-08-14 11:20:00|421.71|419.81|420.74|418.84|422.1|420.2|419.7|417.8|649
1755170700000|2025-08-14 11:25:00|420.73|418.83|420.87|418.97|421.21|419.31|420.5|418.6|693
1755171000000|2025-08-14 11:30:00|420.9|419|420.67|418.77|421.1|419.2|419.8|417.9|800
1755171300000|2025-08-14 11:35:00|420.62|418.72|421.15|419.25|421.5|419.6|420.62|418.72|702
1755171600000|2025-08-14 11:40:00|421.1|419.2|420.16|418.26|421.79|419.89|420.1|418.2|672
1755171900000|2025-08-14 11:45:00|420.15|418.25|419.79|417.89|420.7|418.8|419.35|417.45|730
1755172200000|2025-08-14 11:50:00|419.71|417.81|419.7|417.8|420.62|418.72|419.4|417.5|697
1755172500000|2025-08-14 11:55:00|419.66|417.76|420.6|418.7|420.7|418.8|419|417.1|567
1755172800000|2025-08-14 12:00:00|420.61|418.71|421.5|419.6|421.92|420.02|420.2|418.3|639
1755173100000|2025-08-14 12:05:00|421.45|419.55|421.3|419.4|422.02|420.12|420.97|419.07|658
1755173400000|2025-08-14 12:10:00|421.4|419.5|421.41|419.51|421.41|419.51|420.5|418.6|640
1755173700000|2025-08-14 12:15:00|421.42|419.52|420.25|418.35|421.58|419.68|419|417.1|746
1755174000000|2025-08-14 12:20:00|420.24|418.34|422.39|420.49|422.55|420.65|419.71|417.81|769
1755174300000|2025-08-14 12:25:00|422.4|420.5|423.38|421.48|423.49|421.59|422.1|420.2|635
1755174600000|2025-08-14 12:30:00|423.4|421.5|400.31|398.41|423.4|421.5|395.97|394.07|1073
1755174900000|2025-08-14 12:35:00|400.26|398.36|402.69|400.79|405.4|403.5|393.25|391.35|1081
1755175200000|2025-08-14 12:40:00|402.67|400.77|408.13|406.23|409.17|407.27|402.11|400.21|1000
1755175500000|2025-08-14 12:45:00|408.2|406.3|405.65|403.75|408.34|406.44|404.52|402.62|1044
1755175800000|2025-08-14 12:50:00|405.66|403.76|402.95|401.05|406.99|405.09|402.95|401.05|988
1755176100000|2025-08-14 12:55:00|402.93|401.03|401.35|399.45|403.11|401.21|399.5|397.6|1004
1755176400000|2025-08-14 13:00:00|401.4|399.5|395.27|393.37|401.4|399.5|394.9|393|1091
1755176700000|2025-08-14 13:05:00|395.15|393.25|401.86|399.96|401.9|400|393.72|391.82|995
1755177000000|2025-08-14 13:10:00|401.87|399.97|406.23|404.33|406.28|404.38|401.87|399.97|847
1755177300000|2025-08-14 13:15:00|406.21|404.31|402.5|400.6|406.28|404.38|401.97|400.07|999
1755177600000|2025-08-14 13:20:00|402.54|400.64|400.75|398.85|403.88|401.98|399.65|397.75|902
1755177900000|2025-08-14 13:25:00|400.69|398.79|401.55|399.65|402.66|400.76|400.6|398.7|931
1755178200000|2025-08-14 13:30:00|401.5|399.6|403.39|401.49|404.95|403.05|399.85|397.95|978
1755178500000|2025-08-14 13:35:00|403.45|401.55|403.41|401.51|405.45|403.55|402.45|400.55|936
1755178800000|2025-08-14 13:40:00|403.46|401.56|403.94|402.04|403.94|402.04|401.45|399.55|971
1755179100000|2025-08-14 13:45:00|403.92|402.02|405.25|403.35|406.05|404.15|403.69|401.79|924
1755179400000|2025-08-14 13:50:00|405.3|403.4|407.85|405.95|408.36|406.46|404.25|402.35|772
1755179700000|2025-08-14 13:55:00|407.82|405.92|405.34|403.44|407.82|405.92|405.11|403.21|879
1755180000000|2025-08-14 14:00:00|405.4|403.5|404.46|402.56|405.7|403.8|403.85|401.95|914
1755180300000|2025-08-14 14:05:00|404.52|402.62|404.75|402.85|405.33|403.43|403.81|401.91|914
1755180600000|2025-08-14 14:10:00|404.77|402.87|403.91|402.01|405.16|403.26|403.1|401.2|876
1755180900000|2025-08-14 14:15:00|403.98|402.08|406.3|404.4|406.36|404.46|403.9|402|904
1755181200000|2025-08-14 14:20:00|406.31|404.41|405.7|403.8|406.56|404.66|405.05|403.15|889
1755181500000|2025-08-14 14:25:00|405.71|403.81|408.06|406.16|408.21|406.31|405.2|403.3|705
1755181800000|2025-08-14 14:30:00|408.05|406.15|408.1|406.2|409.34|407.44|407.3|405.4|807
1755182100000|2025-08-14 14:35:00|408.05|406.15|407.5|405.6|408.09|406.19|406.25|404.35|823
1755182400000|2025-08-14 14:40:00|407.45|405.55|405.15|403.25|407.7|405.8|405.1|403.2|755
1755182700000|2025-08-14 14:45:00|405.2|403.3|407.61|405.71|407.81|405.91|405|403.1|846
1755183000000|2025-08-14 14:50:00|407.67|405.77|407.57|405.67|407.8|405.9|406.32|404.42|909
1755183300000|2025-08-14 14:55:00|407.59|405.69|406.72|404.82|407.79|405.89|406.02|404.12|953
1755183600000|2025-08-14 15:00:00|406.77|404.87|406.7|404.8|407.6|405.7|406.42|404.52|949
1755183900000|2025-08-14 15:05:00|406.72|404.82|408.35|406.45|408.68|406.78|406.2|404.3|950
1755184200000|2025-08-14 15:10:00|408.37|406.47|407.02|405.12|408.6|406.7|407.02|405.12|883
1755184500000|2025-08-14 15:15:00|407.04|405.14|405.75|403.85|407.58|405.68|405.7|403.8|872
1755184800000|2025-08-14 15:20:00|405.7|403.8|403.95|402.05|405.98|404.08|403.75|401.85|906
1755185100000|2025-08-14 15:25:00|404|402.1|404.29|402.39|404.55|402.65|402.86|400.96|858
1755185400000|2025-08-14 15:30:00|404.3|402.4|403.5|401.6|404.79|402.89|403.3|401.4|840
1755185700000|2025-08-14 15:35:00|403.45|401.55|403.66|401.76|403.81|401.91|402.32|400.42|846
1755186000000|2025-08-14 15:40:00|403.7|401.8|403.95|402.05|405.3|403.4|403.59|401.69|851
1755186300000|2025-08-14 15:45:00|403.91|402.01|404.57|402.67|404.91|403.01|403.22|401.32|906
1755186600000|2025-08-14 15:50:00|404.62|402.72|404.54|402.64|405.31|403.41|404.1|402.2|721
1755186900000|2025-08-14 15:55:00|404.53|402.63|403.53|401.63|404.91|403.01|403.41|401.51|808
1755187200000|2025-08-14 16:00:00|403.5|401.6|401.85|399.95|403.51|401.61|401.84|399.94|627
1755187500000|2025-08-14 16:05:00|401.84|399.94|399.35|397.45|401.84|399.94|399.25|397.35|711
1755187800000|2025-08-14 16:10:00|399.38|397.48|398.1|396.2|399.9|398|398.1|396.2|821
1755188100000|2025-08-14 16:15:00|398.04|396.14|398.75|396.85|399.75|397.85|396.65|394.75|872
1755188400000|2025-08-14 16:20:00|398.72|396.82|399.1|397.2|400|398.1|398.45|396.55|733
1755188700000|2025-08-14 16:25:00|399.15|397.25|397.17|395.27|399.16|397.26|395.58|393.68|789
1755189000000|2025-08-14 16:30:00|397.16|395.26|398.85|396.95|398.97|397.07|396.17|394.27|777
1755189300000|2025-08-14 16:35:00|398.9|397|399.26|397.36|399.26|397.36|397.64|395.74|648
1755189600000|2025-08-14 16:40:00|399.12|397.22|398.12|396.22|399.33|397.43|397.55|395.65|582
1755189900000|2025-08-14 16:45:00|398.07|396.17|398.05|396.15|398.45|396.55|396.35|394.45|831
1755190200000|2025-08-14 16:50:00|398.03|396.13|399.5|397.6|399.96|398.06|397.97|396.07|671
1755190500000|2025-08-14 16:55:00|399.45|397.55|398.34|396.44|399.5|397.6|398.18|396.28|605
1755190800000|2025-08-14 17:00:00|398.32|396.42|399.18|397.28|399.3|397.4|397.38|395.48|665
1755191100000|2025-08-14 17:05:00|399.23|397.33|396.33|394.43|399.37|397.47|396.15|394.25|697
1755191400000|2025-08-14 17:10:00|396.42|394.52|397.42|395.52|397.67|395.77|395.04|393.14|779
1755191700000|2025-08-14 17:15:00|397.45|395.55|397.3|395.4|397.77|395.87|396.45|394.55|735
1755192000000|2025-08-14 17:20:00|397.19|395.29|400.36|398.46|400.97|399.07|397.19|395.29|806
1755192300000|2025-08-14 17:25:00|400.34|398.44|400.56|398.66|401.14|399.24|400.25|398.35|701
1755192600000|2025-08-14 17:30:00|400.46|398.56|401.01|399.11|401.15|399.25|400.18|398.28|717
1755192900000|2025-08-14 17:35:00|401.04|399.14|399.81|397.91|401.09|399.19|399.55|397.65|791
1755193200000|2025-08-14 17:40:00|399.86|397.96|399.75|397.85|399.97|398.07|398.6|396.7|691
1755193500000|2025-08-14 17:45:00|399.8|397.9|399.93|398.03|400.25|398.35|399.02|397.12|786
1755193800000|2025-08-14 17:50:00|399.92|398.02|399.55|397.65|400.44|398.54|399.55|397.65|756
1755194100000|2025-08-14 17:55:00|399.6|397.7|400.16|398.26|400.42|398.52|399.54|397.64|805
1755194400000|2025-08-14 18:00:00|400.21|398.31|399.54|397.64|400.21|398.31|399.13|397.23|835
1755194700000|2025-08-14 18:05:00|399.55|397.65|399.76|397.86|400.41|398.51|399.21|397.31|668
1755195000000|2025-08-14 18:10:00|399.74|397.84|398.46|396.56|399.94|398.04|398.05|396.15|851
1755195300000|2025-08-14 18:15:00|398.51|396.61|397.69|395.79|398.87|396.97|397.34|395.44|852
1755195600000|2025-08-14 18:20:00|397.74|395.84|397.54|395.64|398.15|396.25|394.8|392.9|911
1755195900000|2025-08-14 18:25:00|397.58|395.68|399.31|397.41|399.7|397.8|397.56|395.66|851
1755196200000|2025-08-14 18:30:00|399.3|397.4|399.86|397.96|400.1|398.2|399.05|397.15|741
1755196500000|2025-08-14 18:35:00|399.9|398|400.33|398.43|400.47|398.57|399.04|397.14|613
1755196800000|2025-08-14 18:40:00|400.34|398.44|401.05|399.15|401.3|399.4|400.25|398.35|474
1755197100000|2025-08-14 18:45:00|401.1|399.2|400.95|399.05|401.33|399.43|400.65|398.75|510
1755197400000|2025-08-14 18:50:00|400.94|399.04|400.3|398.4|401.6|399.7|400.25|398.35|588
1755197700000|2025-08-14 18:55:00|400.32|398.42|400.6|398.7|401.55|399.65|400.24|398.34|603
1755198000000|2025-08-14 19:00:00|400.62|398.72|401.24|399.34|401.4|399.5|400.6|398.7|614
1755198300000|2025-08-14 19:05:00|401.25|399.35|401.54|399.64|401.92|400.02|401.25|399.35|443
1755198600000|2025-08-14 19:10:00|401.6|399.7|401.2|399.3|401.75|399.85|401.05|399.15|584
1755198900000|2025-08-14 19:15:00|401.21|399.31|402.11|400.21|402.11|400.21|401.02|399.12|660
1755199200000|2025-08-14 19:20:00|402.06|400.16|402.82|400.92|402.85|400.95|401.7|399.8|592
1755199500000|2025-08-14 19:25:00|402.83|400.93|403.07|401.17|403.49|401.59|402.65|400.75|549
1755199800000|2025-08-14 19:30:00|403.05|401.15|402.6|400.7|403.3|401.4|402.25|400.35|744
1755200100000|2025-08-14 19:35:00|402.5|400.6|403.2|401.3|403.67|401.77|402.33|400.43|694
1755200400000|2025-08-14 19:40:00|403.22|401.32|403.09|401.19|403.49|401.59|402.88|400.98|763
1755200700000|2025-08-14 19:45:00|403.06|401.16|401.86|399.96|403.07|401.17|401.85|399.95|814
1755201000000|2025-08-14 19:50:00|401.85|399.95|401.2|399.3|402.21|400.31|401.05|399.15|830
1755201300000|2025-08-14 19:55:00|401.19|399.29|400.38|398.48|401.19|399.29|400.04|398.14|819
1755201600000|2025-08-14 20:00:00|400.37|398.47|399.65|397.75|400.37|398.47|399.36|397.46|705
1755201900000|2025-08-14 20:05:00|399.6|397.7|399.15|397.25|400.06|398.16|397.8|395.9|758
1755202200000|2025-08-14 20:10:00|399.16|397.26|399.1|397.2|399.66|397.76|398.55|396.65|751
1755202500000|2025-08-14 20:15:00|399.15|397.25|399.72|397.82|400.09|398.19|399.1|397.2|698
1755202800000|2025-08-14 20:20:00|399.7|397.8|400.55|398.65|400.62|398.72|399.59|397.69|554
1755203100000|2025-08-14 20:25:00|400.6|398.7|400.11|398.21|400.62|398.72|399.77|397.87|618
1755203400000|2025-08-14 20:30:00|400.13|398.23|400.71|398.81|401.01|399.11|400.04|398.14|318
1755203700000|2025-08-14 20:35:00|400.7|398.8|399.01|397.11|400.76|398.86|398.68|396.78|636
1755204000000|2025-08-14 20:40:00|399|397.1|398.81|396.91|399.14|397.24|397.96|396.06|715
1755204300000|2025-08-14 20:45:00|398.82|396.92|398.78|396.88|398.88|396.98|397.3|395.4|689
1755204600000|2025-08-14 20:50:00|398.82|396.92|398.95|397.05|399.26|397.36|398.5|396.6|536
1755204900000|2025-08-14 20:55:00|398.93|397.03|399.51|397.61|399.57|397.67|398.75|396.85|550
1755205200000|2025-08-14 21:00:00|399.48|397.58|398.12|396.22|399.48|397.58|398.02|396.12|623
1755205500000|2025-08-14 21:05:00|398.15|396.25|398.91|397.01|399.1|397.2|397.92|396.02|349
1755205800000|2025-08-14 21:10:00|398.95|397.05|398.86|396.96|399.92|398.02|398.8|396.9|426
1755206100000|2025-08-14 21:15:00|398.83|396.93|397.74|395.84|398.83|396.93|397.08|395.18|582
1755206400000|2025-08-14 21:20:00|397.75|395.85|394.76|392.86|397.8|395.9|394.76|392.86|540
1755206700000|2025-08-14 21:25:00|394.71|392.81|394.38|392.48|395.52|393.62|393.52|391.62|628
1755207000000|2025-08-14 21:30:00|394.39|392.49|392.72|390.82|395.1|393.2|392.2|390.3|642
1755207300000|2025-08-14 21:35:00|392.65|390.75|394.38|392.48|394.41|392.51|391.51|389.61|568
1755207600000|2025-08-14 21:40:00|394.33|392.43|394.47|392.57|394.47|392.57|392.94|391.04|498
1755207900000|2025-08-14 21:45:00|394.48|392.58|396.27|394.37|396.28|394.38|394.27|392.37|375
1755208200000|2025-08-14 21:50:00|396.26|394.36|395.78|393.88|396.8|394.9|394.67|392.77|450
1755208500000|2025-08-14 21:55:00|395.79|393.89|395.85|393.95|396.23|394.33|395.38|393.48|412
1755208800000|2025-08-14 22:00:00|395.81|393.91|393.86|391.96|395.81|393.91|393.4|391.5|485
1755209100000|2025-08-14 22:05:00|393.84|391.94|394.37|392.47|394.7|392.8|393.55|391.65|459
1755209400000|2025-08-14 22:10:00|394.39|392.49|395.48|393.58|395.94|394.04|394.39|392.49|451
1755209700000|2025-08-14 22:15:00|395.5|393.6|395.79|393.89|396.2|394.3|395.11|393.21|580
1755210000000|2025-08-14 22:20:00|395.78|393.88|396.45|394.55|396.53|394.63|395.78|393.88|364
1755210300000|2025-08-14 22:25:00|396.44|394.54|396.5|394.6|396.65|394.75|395.85|393.95|342
1755210600000|2025-08-14 22:30:00|396.51|394.61|397.82|395.92|397.9|396|396.51|394.61|488
1755210900000|2025-08-14 22:35:00|397.71|395.81|397.76|395.86|397.95|396.05|397.2|395.3|658
1755211200000|2025-08-14 22:40:00|397.78|395.88|397.5|395.6|398.1|396.2|397.13|395.23|532
1755211500000|2025-08-14 22:45:00|397.51|395.61|398.4|396.5|398.4|396.5|397.25|395.35|396
1755211800000|2025-08-14 22:50:00|398.3|396.4|398.64|396.74|398.64|396.74|397.85|395.95|369
1755212100000|2025-08-14 22:55:00|398.55|396.65|398.37|396.47|398.74|396.84|398.25|396.35|428
1755212400000|2025-08-14 23:00:00|398.29|396.39|398.82|396.92|398.82|396.92|398.06|396.16|410
1755212700000|2025-08-14 23:05:00|398.8|396.9|399.1|397.2|399.1|397.2|398.4|396.5|431
1755213000000|2025-08-14 23:10:00|399.06|397.16|399.1|397.2|399.16|397.26|398.66|396.76|392
1755213300000|2025-08-14 23:15:00|399.16|397.26|399.22|397.32|399.26|397.36|398.7|396.8|459
1755213600000|2025-08-14 23:20:00|399.2|397.3|400|398.1|400|398.1|398.9|397|368
1755213900000|2025-08-14 23:25:00|399.97|398.07|400.06|398.16|400.1|398.2|399.14|397.24|364
1755214200000|2025-08-14 23:30:00|400|398.1|400.12|398.22|400.3|398.4|399.7|397.8|440
1755214500000|2025-08-14 23:35:00|400.1|398.2|400.09|398.19|400.66|398.76|400|398.1|462
1755214800000|2025-08-14 23:40:00|400.07|398.17|399.81|397.91|400.09|398.19|399.3|397.4|345
1755215100000|2025-08-14 23:45:00|399.8|397.9|400.49|398.59|400.56|398.66|399.4|397.5|471
1755215400000|2025-08-14 23:50:00|400.5|398.6|400.12|398.22|400.72|398.82|400.01|398.11|395
1755215700000|2025-08-14 23:55:00|400.09|398.19|399.68|397.78|400.14|398.24|399.1|397.2|424
1755129600000|2025-08-14 00:00:00|428.7|426.8|429.31|427.41|429.62|427.72|428.6|426.7|444
1755129900000|2025-08-14 00:05:00|429.33|427.43|431.03|429.13|431.29|429.39|429.26|427.36|380
1755130200000|2025-08-14 00:10:00|431.04|429.14|430.97|429.07|431.11|429.21|430.07|428.17|334
1755130500000|2025-08-14 00:15:00|430.99|429.09|431.64|429.74|431.64|429.74|430.06|428.16|512
1755130800000|2025-08-14 00:20:00|431.7|429.8|430.82|428.92|431.7|429.8|430.8|428.9|416
1755131100000|2025-08-14 00:25:00|430.81|428.91|431.52|429.62|431.57|429.67|430.29|428.39|345
1755131400000|2025-08-14 00:30:00|431.55|429.65|432.85|430.95|433.18|431.28|431.36|429.46|346
1755131700000|2025-08-14 00:35:00|432.84|430.94|431.11|429.21|432.85|430.95|429.66|427.76|568
1755132000000|2025-08-14 00:40:00|431.12|429.22|429.9|428|431.7|429.8|428.75|426.85|459
1755132300000|2025-08-14 00:45:00|429.8|427.9|428.12|426.22|429.92|428.02|428.12|426.22|548
1755132600000|2025-08-14 00:50:00|428.11|426.21|429.21|427.31|429.21|427.31|427.96|426.06|421
1755132900000|2025-08-14 00:55:00|429.25|427.35|429.3|427.4|429.82|427.92|428.59|426.69|322
1755133200000|2025-08-14 01:00:00|429.29|427.39|426.8|424.9|429.5|427.6|426.6|424.7|243
1755133500000|2025-08-14 01:05:00|426.82|424.92|425.8|423.9|427.88|425.98|425.6|423.7|177
1755133800000|2025-08-14 01:10:00|425.9|424|426.48|424.58|426.63|424.73|425.85|423.95|101
1755134100000|2025-08-14 01:15:00|426.7|424.8|427.75|425.85|427.75|425.85|426.2|424.3|135
1755134400000|2025-08-14 01:20:00|427.79|425.89|427.65|425.75|428.74|426.84|427.1|425.2|110
1755134700000|2025-08-14 01:25:00|427.6|425.7|428.45|426.55|428.45|426.55|427.6|425.7|72
1755135000000|2025-08-14 01:30:00|428.53|426.63|432.6|430.7|432.6|430.7|428.1|426.2|131
1755135300000|2025-08-14 01:35:00|432.55|430.65|433.6|431.7|433.76|431.86|431.9|430|419
1755135600000|2025-08-14 01:40:00|433.58|431.68|433.11|431.21|433.71|431.81|432.37|430.47|318
1755135900000|2025-08-14 01:45:00|433.07|431.17|432.5|430.6|433.45|431.55|432.2|430.3|452
1755136200000|2025-08-14 01:50:00|432.52|430.62|433.06|431.16|433.7|431.8|432.52|430.62|427
1755136500000|2025-08-14 01:55:00|433.07|431.17|432.69|430.79|433.07|431.17|431.87|429.97|277
1755136800000|2025-08-14 02:00:00|432.67|430.77|433.2|431.3|433.2|431.3|432.05|430.15|366
1755137100000|2025-08-14 02:05:00|433.25|431.35|432.91|431.01|433.69|431.79|432.79|430.89|347
1755137400000|2025-08-14 02:10:00|432.93|431.03|431.5|429.6|432.93|431.03|431.25|429.35|212
1755137700000|2025-08-14 02:15:00|431.45|429.55|431|429.1|432.2|430.3|430.7|428.8|235
1755138000000|2025-08-14 02:20:00|430.98|429.08|430.55|428.65|431.02|429.12|429.97|428.07|258
1755138300000|2025-08-14 02:25:00|430.56|428.66|430.6|428.7|431.01|429.11|430.38|428.48|170
1755138600000|2025-08-14 02:30:00|430.5|428.6|431.3|429.4|432.3|430.4|430.5|428.6|275
1755138900000|2025-08-14 02:35:00|431.34|429.44|432.5|430.6|433.04|431.14|431.34|429.44|305
1755139200000|2025-08-14 02:40:00|432.55|430.65|433.88|431.98|433.95|432.05|432.2|430.3|407
1755139500000|2025-08-14 02:45:00|433.9|432|434.2|432.3|434.34|432.44|432.41|430.51|431
1755139800000|2025-08-14 02:50:00|434.23|432.33|434.84|432.94|435.49|433.59|433.7|431.8|531
1755140100000|2025-08-14 02:55:00|434.8|432.9|437.41|435.51|437.82|435.92|434.13|432.23|459
1755140400000|2025-08-14 03:00:00|437.4|435.5|436.73|434.83|437.52|435.62|435.5|433.6|653
1755140700000|2025-08-14 03:05:00|436.74|434.84|435.5|433.6|437.05|435.15|435.15|433.25|536
1755141000000|2025-08-14 03:10:00|435.54|433.64|436.3|434.4|436.46|434.56|434.8|432.9|427
1755141300000|2025-08-14 03:15:00|436.36|434.46|437.27|435.37|437.57|435.67|436.36|434.46|429
1755141600000|2025-08-14 03:20:00|437.26|435.36|436.92|435.02|437.6|435.7|436.35|434.45|527
1755141900000|2025-08-14 03:25:00|436.9|435|434.91|433.01|436.91|435.01|434.7|432.8|492
1755142200000|2025-08-14 03:30:00|434.9|433|434.75|432.85|435.08|433.18|433.99|432.09|387
1755142500000|2025-08-14 03:35:00|434.8|432.9|435.5|433.6|435.67|433.77|434.4|432.5|468
1755142800000|2025-08-14 03:40:00|435.49|433.59|436.09|434.19|436.54|434.64|435.45|433.55|448
1755143100000|2025-08-14 03:45:00|436.11|434.21|436.14|434.24|436.64|434.74|435.6|433.7|396
1755143400000|2025-08-14 03:50:00|436.13|434.23|434.3|432.4|436.2|434.3|434.3|432.4|515
1755143700000|2025-08-14 03:55:00|434.31|432.41|434.3|432.4|434.7|432.8|434.15|432.25|515
1755144000000|2025-08-14 04:00:00|434.2|432.3|434.1|432.2|435.14|433.24|434.1|432.2|368
1755144300000|2025-08-14 04:05:00|434.15|432.25|434.11|432.21|434.65|432.75|433.8|431.9|407
1755144600000|2025-08-14 04:10:00|434.1|432.2|433.1|431.2|434.34|432.44|432.75|430.85|522
1755144900000|2025-08-14 04:15:00|433.05|431.15|434.57|432.67|435.05|433.15|433.05|431.15|323
1755145200000|2025-08-14 04:20:00|434.56|432.66|434.85|432.95|434.9|433|434.15|432.25|590
1755145500000|2025-08-14 04:25:00|434.8|432.9|435.11|433.21|435.92|434.02|434.75|432.85|640
1755145800000|2025-08-14 04:30:00|435.15|433.25|433.51|431.61|435.15|433.25|433.31|431.41|578
1755146100000|2025-08-14 04:35:00|433.5|431.6|433.9|432|434.05|432.15|432.73|430.83|506
1755146400000|2025-08-14 04:40:00|433.95|432.05|433.59|431.69|434.11|432.21|433|431.1|415
1755146700000|2025-08-14 04:45:00|433.5|431.6|433|431.1|433.85|431.95|432.8|430.9|326
1755147000000|2025-08-14 04:50:00|432.91|431.01|431.95|430.05|432.95|431.05|431.9|430|481
1755147300000|2025-08-14 04:55:00|431.98|430.08|431.15|429.25|432|430.1|431|429.1|411
1755147600000|2025-08-14 05:00:00|431.1|429.2|431.7|429.8|432|430.1|430.45|428.55|397
1755147900000|2025-08-14 05:05:00|431.65|429.75|432.55|430.65|432.97|431.07|431.4|429.5|439
1755148200000|2025-08-14 05:10:00|432.6|430.7|430.31|428.41|432.6|430.7|429.9|428|405
1755148500000|2025-08-14 05:15:00|430.25|428.35|429.93|428.03|430.59|428.69|429.5|427.6|468
1755148800000|2025-08-14 05:20:00|429.9|428|430.22|428.32|430.76|428.86|429.8|427.9|319
1755149100000|2025-08-14 05:25:00|430.21|428.31|429.45|427.55|430.22|428.32|429.45|427.55|347
1755149400000|2025-08-14 05:30:00|429.4|427.5|430.1|428.2|430.25|428.35|428.1|426.2|466
1755149700000|2025-08-14 05:35:00|430.09|428.19|428.7|426.8|430.09|428.19|428.3|426.4|458
1755150000000|2025-08-14 05:40:00|428.75|426.85|427.25|425.35|428.8|426.9|426.6|424.7|422
1755150300000|2025-08-14 05:45:00|427.32|425.42|427.65|425.75|428.45|426.55|427.3|425.4|442
1755150600000|2025-08-14 05:50:00|427.6|425.7|428.35|426.45|428.65|426.75|427.3|425.4|529
1755150900000|2025-08-14 05:55:00|428.3|426.4|428|426.1|428.61|426.71|427.9|426|269
1755151200000|2025-08-14 06:00:00|427.9|426|424.35|422.45|428.15|426.25|423.95|422.05|656
1755151500000|2025-08-14 06:05:00|424.33|422.43|425.6|423.7|426.5|424.6|424.33|422.43|558
1755151800000|2025-08-14 06:10:00|425.65|423.75|424.84|422.94|426|424.1|424.75|422.85|487
1755152100000|2025-08-14 06:15:00|424.8|422.9|423.3|421.4|425.41|423.51|423|421.1|663
1755152400000|2025-08-14 06:20:00|423.31|421.41|422.85|420.95|424.23|422.33|422.45|420.55|887
1755152700000|2025-08-14 06:25:00|422.92|421.02|424.51|422.61|424.81|422.91|422.85|420.95|730
1755153000000|2025-08-14 06:30:00|424.57|422.67|426.5|424.6|427.03|425.13|424.3|422.4|610
1755153300000|2025-08-14 06:35:00|426.45|424.55|427.32|425.42|427.9|426|425.7|423.8|649
1755153600000|2025-08-14 06:40:00|427.35|425.45|428.1|426.2|428.15|426.25|426.75|424.85|733
1755153900000|2025-08-14 06:45:00|428.11|426.21|430.05|428.15|430.16|428.26|428.1|426.2|750
1755154200000|2025-08-14 06:50:00|430.03|428.13|430.1|428.2|430.48|428.58|429.7|427.8|741
1755154500000|2025-08-14 06:55:00|430.2|428.3|430.25|428.35|430.54|428.64|429.64|427.74|648
1755154800000|2025-08-14 07:00:00|430.27|428.37|428.5|426.6|430.6|428.7|428.5|426.6|284
1755155100000|2025-08-14 07:05:00|428.45|426.55|427.1|425.2|428.75|426.85|426.65|424.75|156
1755155400000|2025-08-14 07:10:00|427.15|425.25|426.98|425.08|427.35|425.45|426.56|424.66|478
1755155700000|2025-08-14 07:15:00|426.96|425.06|426.8|424.9|427.55|425.65|426.14|424.24|648
1755156000000|2025-08-14 07:20:00|426.75|424.85|426.45|424.55|426.93|425.03|425.4|423.5|757
1755156300000|2025-08-14 07:25:00|426.47|424.57|425.94|424.04|426.62|424.72|425.7|423.8|667
1755156600000|2025-08-14 07:30:00|425.99|424.09|426.03|424.13|426.73|424.83|425.23|423.33|760
1755156900000|2025-08-14 07:35:00|426.02|424.12|426.89|424.99|427.65|425.75|425.81|423.91|787
1755157200000|2025-08-14 07:40:00|426.88|424.98|426.3|424.4|427.03|425.13|425.63|423.73|756
1755157500000|2025-08-14 07:45:00|426.28|424.38|425.08|423.18|426.8|424.9|425.04|423.14|827
1755157800000|2025-08-14 07:50:00|425.06|423.16|426.06|424.16|426.06|424.16|424.8|422.9|740
1755158100000|2025-08-14 07:55:00|426.08|424.18|426.57|424.67|426.85|424.95|426.08|424.18|484
1755158400000|2025-08-14 08:00:00|426.53|424.63|424.14|422.24|426.65|424.75|423.55|421.65|637
1755158700000|2025-08-14 08:05:00|424.15|422.25|423.71|421.81|424.54|422.64|421.89|419.99|804
1755159000000|2025-08-14 08:10:00|423.66|421.76|423.24|421.34|424.31|422.41|423.12|421.22|683
1755159300000|2025-08-14 08:15:00|423.25|421.35|423.24|421.34|424.55|422.65|422.63|420.73|859
1755159600000|2025-08-14 08:20:00|423.23|421.33|421.5|419.6|423.23|421.33|421.43|419.53|881
1755159900000|2025-08-14 08:25:00|421.57|419.67|422.1|420.2|422.79|420.89|421.54|419.64|809
1755160200000|2025-08-14 08:30:00|422.09|420.19|422.47|420.57|423.03|421.13|421.65|419.75|766
1755160500000|2025-08-14 08:35:00|422.48|420.58|419.76|417.86|422.49|420.59|419.6|417.7|795
1755160800000|2025-08-14 08:40:00|419.7|417.8|419.9|418|420.4|418.5|419.38|417.48|763
1755161100000|2025-08-14 08:45:00|419.87|417.97|420.72|418.82|421.44|419.54|419.87|417.97|727
1755161400000|2025-08-14 08:50:00|420.7|418.8|420.5|418.6|420.97|419.07|420.09|418.19|743
1755161700000|2025-08-14 08:55:00|420.49|418.59|420.95|419.05|420.95|419.05|420.18|418.28|611
1755162000000|2025-08-14 09:00:00|420.93|419.03|419.91|418.01|421.02|419.12|419|417.1|647
1755162300000|2025-08-14 09:05:00|419.85|417.95|420.71|418.81|421.34|419.44|419.74|417.84|762
1755162600000|2025-08-14 09:10:00|420.68|418.78|421.44|419.54|421.48|419.58|420.25|418.35|711
1755162900000|2025-08-14 09:15:00|421.48|419.58|421.49|419.59|422.18|420.28|420.52|418.62|661
1755163200000|2025-08-14 09:20:00|421.47|419.57|421.39|419.49|421.63|419.73|420.5|418.6|584
1755163500000|2025-08-14 09:25:00|421.41|419.51|422.15|420.25|422.71|420.81|421.17|419.27|581
1755163800000|2025-08-14 09:30:00|422.16|420.26|422.54|420.64|422.72|420.82|421.35|419.45|649
1755164100000|2025-08-14 09:35:00|422.55|420.65|421.75|419.85|423.6|421.7|421.54|419.64|669
1755164400000|2025-08-14 09:40:00|421.76|419.86|421.97|420.07|422.15|420.25|421.25|419.35|685
1755164700000|2025-08-14 09:45:00|421.95|420.05|422.94|421.04|423.4|421.5|421.95|420.05|682
1755165000000|2025-08-14 09:50:00|423|421.1|424.85|422.95|425.02|423.12|422.86|420.96|561
1755165300000|2025-08-14 09:55:00|424.9|423|424.64|422.74|425.32|423.42|424.55|422.65|617
1755165600000|2025-08-14 10:00:00|424.65|422.75|423.37|421.47|424.72|422.82|423.31|421.41|781
1755165900000|2025-08-14 10:05:00|423.38|421.48|423.21|421.31|424.42|422.52|422.98|421.08|752
1755166200000|2025-08-14 10:10:00|423.26|421.36|422.78|420.88|423.51|421.61|422.51|420.61|791
1755166500000|2025-08-14 10:15:00|422.82|420.92|424.07|422.17|424.65|422.75|422.82|420.92|685
1755166800000|2025-08-14 10:20:00|424.06|422.16|423.62|421.72|424.08|422.18|422.9|421|772
1755167100000|2025-08-14 10:25:00|423.63|421.73|422.62|420.72|423.63|421.73|422.08|420.18|732
1755167400000|2025-08-14 10:30:00|422.66|420.76|423.32|421.42|423.45|421.55|422.51|420.61|749
1755167700000|2025-08-14 10:35:00|423.37|421.47|421.61|419.71|423.71|421.81|421.61|419.71|677
1755168000000|2025-08-14 10:40:00|421.69|419.79|418.78|416.88|421.71|419.81|417.7|415.8|912
1755168300000|2025-08-14 10:45:00|418.73|416.83|419.61|417.71|420.81|418.91|418.65|416.75|790
1755168600000|2025-08-14 10:50:00|419.64|417.74|420.35|418.45|420.86|418.96|419.02|417.12|832
1755168900000|2025-08-14 10:55:00|420.4|418.5|420.94|419.04|421.21|419.31|420.35|418.45|743
1755169200000|2025-08-14 11:00:00|420.95|419.05|420.94|419.04|421.2|419.3|420.11|418.21|711
1755169500000|2025-08-14 11:05:00|420.95|419.05|420.53|418.63|421.1|419.2|420.31|418.41|723
1755169800000|2025-08-14 11:10:00|420.5|418.6|420.83|418.93|421.79|419.89|420.34|418.44|682
1755170100000|2025-08-14 11:15:00|420.8|418.9|421.78|419.88|422.24|420.34|420.8|418.9|574
1755170400000|2025-08-14 11:20:00|421.71|419.81|420.74|418.84|422.1|420.2|419.7|417.8|649
1755170700000|2025-08-14 11:25:00|420.73|418.83|420.87|418.97|421.21|419.31|420.5|418.6|693
1755171000000|2025-08-14 11:30:00|420.9|419|420.67|418.77|421.1|419.2|419.8|417.9|800
1755171300000|2025-08-14 11:35:00|420.62|418.72|421.15|419.25|421.5|419.6|420.62|418.72|702
1755171600000|2025-08-14 11:40:00|421.1|419.2|420.16|418.26|421.79|419.89|420.1|418.2|672
1755171900000|2025-08-14 11:45:00|420.15|418.25|419.79|417.89|420.7|418.8|419.35|417.45|730
1755172200000|2025-08-14 11:50:00|419.71|417.81|419.7|417.8|420.62|418.72|419.4|417.5|697
1755172500000|2025-08-14 11:55:00|419.66|417.76|420.6|418.7|420.7|418.8|419|417.1|567
1755172800000|2025-08-14 12:00:00|420.61|418.71|421.5|419.6|421.92|420.02|420.2|418.3|639
1755173100000|2025-08-14 12:05:00|421.45|419.55|421.3|419.4|422.02|420.12|420.97|419.07|658
1755173400000|2025-08-14 12:10:00|421.4|419.5|421.41|419.51|421.41|419.51|420.5|418.6|640
1755173700000|2025-08-14 12:15:00|421.42|419.52|420.25|418.35|421.58|419.68|419|417.1|746
1755174000000|2025-08-14 12:20:00|420.24|418.34|422.39|420.49|422.55|420.65|419.71|417.81|769
1755174300000|2025-08-14 12:25:00|422.4|420.5|423.38|421.48|423.49|421.59|422.1|420.2|635
1755174600000|2025-08-14 12:30:00|423.4|421.5|400.31|398.41|423.4|421.5|395.97|394.07|1073
1755174900000|2025-08-14 12:35:00|400.26|398.36|402.69|400.79|405.4|403.5|393.25|391.35|1081
1755175200000|2025-08-14 12:40:00|402.67|400.77|408.13|406.23|409.17|407.27|402.11|400.21|1000
1755175500000|2025-08-14 12:45:00|408.2|406.3|405.65|403.75|408.34|406.44|404.52|402.62|1044
1755175800000|2025-08-14 12:50:00|405.66|403.76|402.95|401.05|406.99|405.09|402.95|401.05|988
1755176100000|2025-08-14 12:55:00|402.93|401.03|401.35|399.45|403.11|401.21|399.5|397.6|1004
1755176400000|2025-08-14 13:00:00|401.4|399.5|395.27|393.37|401.4|399.5|394.9|393|1091
1755176700000|2025-08-14 13:05:00|395.15|393.25|401.86|399.96|401.9|400|393.72|391.82|995
1755177000000|2025-08-14 13:10:00|401.87|399.97|406.23|404.33|406.28|404.38|401.87|399.97|847
1755177300000|2025-08-14 13:15:00|406.21|404.31|402.5|400.6|406.28|404.38|401.97|400.07|999
1755177600000|2025-08-14 13:20:00|402.54|400.64|400.75|398.85|403.88|401.98|399.65|397.75|902
1755177900000|2025-08-14 13:25:00|400.69|398.79|401.55|399.65|402.66|400.76|400.6|398.7|931
1755178200000|2025-08-14 13:30:00|401.5|399.6|403.39|401.49|404.95|403.05|399.85|397.95|978
1755178500000|2025-08-14 13:35:00|403.45|401.55|403.41|401.51|405.45|403.55|402.45|400.55|936
1755178800000|2025-08-14 13:40:00|403.46|401.56|403.94|402.04|403.94|402.04|401.45|399.55|971
1755179100000|2025-08-14 13:45:00|403.92|402.02|405.25|403.35|406.05|404.15|403.69|401.79|924
1755179400000|2025-08-14 13:50:00|405.3|403.4|407.85|405.95|408.36|406.46|404.25|402.35|772
1755179700000|2025-08-14 13:55:00|407.82|405.92|405.34|403.44|407.82|405.92|405.11|403.21|879
1755180000000|2025-08-14 14:00:00|405.4|403.5|404.46|402.56|405.7|403.8|403.85|401.95|914
1755180300000|2025-08-14 14:05:00|404.52|402.62|404.75|402.85|405.33|403.43|403.81|401.91|914
1755180600000|2025-08-14 14:10:00|404.77|402.87|403.91|402.01|405.16|403.26|403.1|401.2|876
1755180900000|2025-08-14 14:15:00|403.98|402.08|406.3|404.4|406.36|404.46|403.9|402|904
1755181200000|2025-08-14 14:20:00|406.31|404.41|405.7|403.8|406.56|404.66|405.05|403.15|889
1755181500000|2025-08-14 14:25:00|405.71|403.81|408.06|406.16|408.21|406.31|405.2|403.3|705
1755181800000|2025-08-14 14:30:00|408.05|406.15|408.1|406.2|409.34|407.44|407.3|405.4|807
1755182100000|2025-08-14 14:35:00|408.05|406.15|407.5|405.6|408.09|406.19|406.25|404.35|823
1755182400000|2025-08-14 14:40:00|407.45|405.55|405.15|403.25|407.7|405.8|405.1|403.2|755
1755182700000|2025-08-14 14:45:00|405.2|403.3|407.61|405.71|407.81|405.91|405|403.1|846
1755183000000|2025-08-14 14:50:00|407.67|405.77|407.57|405.67|407.8|405.9|406.32|404.42|909
1755183300000|2025-08-14 14:55:00|407.59|405.69|406.72|404.82|407.79|405.89|406.02|404.12|953
1755183600000|2025-08-14 15:00:00|406.77|404.87|406.7|404.8|407.6|405.7|406.42|404.52|949
1755183900000|2025-08-14 15:05:00|406.72|404.82|408.35|406.45|408.68|406.78|406.2|404.3|950
1755184200000|2025-08-14 15:10:00|408.37|406.47|407.02|405.12|408.6|406.7|407.02|405.12|883
1755184500000|2025-08-14 15:15:00|407.04|405.14|405.75|403.85|407.58|405.68|405.7|403.8|872
1755184800000|2025-08-14 15:20:00|405.7|403.8|403.95|402.05|405.98|404.08|403.75|401.85|906
1755185100000|2025-08-14 15:25:00|404|402.1|404.29|402.39|404.55|402.65|402.86|400.96|858
1755185400000|2025-08-14 15:30:00|404.3|402.4|403.5|401.6|404.79|402.89|403.3|401.4|840
1755185700000|2025-08-14 15:35:00|403.45|401.55|403.66|401.76|403.81|401.91|402.32|400.42|846
1755186000000|2025-08-14 15:40:00|403.7|401.8|403.95|402.05|405.3|403.4|403.59|401.69|851
1755186300000|2025-08-14 15:45:00|403.91|402.01|404.57|402.67|404.91|403.01|403.22|401.32|906
1755186600000|2025-08-14 15:50:00|404.62|402.72|404.54|402.64|405.31|403.41|404.1|402.2|721
1755186900000|2025-08-14 15:55:00|404.53|402.63|403.53|401.63|404.91|403.01|403.41|401.51|808
1755187200000|2025-08-14 16:00:00|403.5|401.6|401.85|399.95|403.51|401.61|401.84|399.94|627
1755187500000|2025-08-14 16:05:00|401.84|399.94|399.35|397.45|401.84|399.94|399.25|397.35|711
1755187800000|2025-08-14 16:10:00|399.38|397.48|398.1|396.2|399.9|398|398.1|396.2|821
1755188100000|2025-08-14 16:15:00|398.04|396.14|398.75|396.85|399.75|397.85|396.65|394.75|872
1755188400000|2025-08-14 16:20:00|398.72|396.82|399.1|397.2|400|398.1|398.45|396.55|733
1755188700000|2025-08-14 16:25:00|399.15|397.25|397.17|395.27|399.16|397.26|395.58|393.68|789
1755189000000|2025-08-14 16:30:00|397.16|395.26|398.85|396.95|398.97|397.07|396.17|394.27|777
1755189300000|2025-08-14 16:35:00|398.9|397|399.26|397.36|399.26|397.36|397.64|395.74|648
1755189600000|2025-08-14 16:40:00|399.12|397.22|398.12|396.22|399.33|397.43|397.55|395.65|582
1755189900000|2025-08-14 16:45:00|398.07|396.17|398.05|396.15|398.45|396.55|396.35|394.45|831
1755190200000|2025-08-14 16:50:00|398.03|396.13|399.5|397.6|399.96|398.06|397.97|396.07|671
1755190500000|2025-08-14 16:55:00|399.45|397.55|398.34|396.44|399.5|397.6|398.18|396.28|605
1755190800000|2025-08-14 17:00:00|398.32|396.42|399.18|397.28|399.3|397.4|397.38|395.48|665
1755191100000|2025-08-14 17:05:00|399.23|397.33|396.33|394.43|399.37|397.47|396.15|394.25|697
1755191400000|2025-08-14 17:10:00|396.42|394.52|397.42|395.52|397.67|395.77|395.04|393.14|779
1755191700000|2025-08-14 17:15:00|397.45|395.55|397.3|395.4|397.77|395.87|396.45|394.55|735
1755192000000|2025-08-14 17:20:00|397.19|395.29|400.36|398.46|400.97|399.07|397.19|395.29|806
1755192300000|2025-08-14 17:25:00|400.34|398.44|400.56|398.66|401.14|399.24|400.25|398.35|701
1755192600000|2025-08-14 17:30:00|400.46|398.56|401.01|399.11|401.15|399.25|400.18|398.28|717
1755192900000|2025-08-14 17:35:00|401.04|399.14|399.81|397.91|401.09|399.19|399.55|397.65|791
1755193200000|2025-08-14 17:40:00|399.86|397.96|399.75|397.85|399.97|398.07|398.6|396.7|691
1755193500000|2025-08-14 17:45:00|399.8|397.9|399.93|398.03|400.25|398.35|399.02|397.12|786
1755193800000|2025-08-14 17:50:00|399.92|398.02|399.55|397.65|400.44|398.54|399.55|397.65|756
1755194100000|2025-08-14 17:55:00|399.6|397.7|400.16|398.26|400.42|398.52|399.54|397.64|805
1755194400000|2025-08-14 18:00:00|400.21|398.31|399.54|397.64|400.21|398.31|399.13|397.23|835
1755194700000|2025-08-14 18:05:00|399.55|397.65|399.76|397.86|400.41|398.51|399.21|397.31|668
1755195000000|2025-08-14 18:10:00|399.74|397.84|398.46|396.56|399.94|398.04|398.05|396.15|851
1755195300000|2025-08-14 18:15:00|398.51|396.61|397.69|395.79|398.87|396.97|397.34|395.44|852
1755195600000|2025-08-14 18:20:00|397.74|395.84|397.54|395.64|398.15|396.25|394.8|392.9|911
1755195900000|2025-08-14 18:25:00|397.58|395.68|399.31|397.41|399.7|397.8|397.56|395.66|851
1755196200000|2025-08-14 18:30:00|399.3|397.4|399.86|397.96|400.1|398.2|399.05|397.15|741
1755196500000|2025-08-14 18:35:00|399.9|398|400.33|398.43|400.47|398.57|399.04|397.14|613
1755196800000|2025-08-14 18:40:00|400.34|398.44|401.05|399.15|401.3|399.4|400.25|398.35|474
1755197100000|2025-08-14 18:45:00|401.1|399.2|400.95|399.05|401.33|399.43|400.65|398.75|510
1755197400000|2025-08-14 18:50:00|400.94|399.04|400.3|398.4|401.6|399.7|400.25|398.35|588
1755197700000|2025-08-14 18:55:00|400.32|398.42|400.6|398.7|401.55|399.65|400.24|398.34|603
1755198000000|2025-08-14 19:00:00|400.62|398.72|401.24|399.34|401.4|399.5|400.6|398.7|614
1755198300000|2025-08-14 19:05:00|401.25|399.35|401.54|399.64|401.92|400.02|401.25|399.35|443
1755198600000|2025-08-14 19:10:00|401.6|399.7|401.2|399.3|401.75|399.85|401.05|399.15|584
1755198900000|2025-08-14 19:15:00|401.21|399.31|402.11|400.21|402.11|400.21|401.02|399.12|660
1755199200000|2025-08-14 19:20:00|402.06|400.16|402.82|400.92|402.85|400.95|401.7|399.8|592
1755199500000|2025-08-14 19:25:00|402.83|400.93|403.07|401.17|403.49|401.59|402.65|400.75|549
1755199800000|2025-08-14 19:30:00|403.05|401.15|402.6|400.7|403.3|401.4|402.25|400.35|744
1755200100000|2025-08-14 19:35:00|402.5|400.6|403.2|401.3|403.67|401.77|402.33|400.43|694
1755200400000|2025-08-14 19:40:00|403.22|401.32|403.09|401.19|403.49|401.59|402.88|400.98|763
1755200700000|2025-08-14 19:45:00|403.06|401.16|401.86|399.96|403.07|401.17|401.85|399.95|814
1755201000000|2025-08-14 19:50:00|401.85|399.95|401.2|399.3|402.21|400.31|401.05|399.15|830
1755201300000|2025-08-14 19:55:00|401.19|399.29|400.38|398.48|401.19|399.29|400.04|398.14|819
1755201600000|2025-08-14 20:00:00|400.37|398.47|399.65|397.75|400.37|398.47|399.36|397.46|705
1755201900000|2025-08-14 20:05:00|399.6|397.7|399.15|397.25|400.06|398.16|397.8|395.9|758
1755202200000|2025-08-14 20:10:00|399.16|397.26|399.1|397.2|399.66|397.76|398.55|396.65|751
1755202500000|2025-08-14 20:15:00|399.15|397.25|399.72|397.82|400.09|398.19|399.1|397.2|698
1755202800000|2025-08-14 20:20:00|399.7|397.8|400.55|398.65|400.62|398.72|399.59|397.69|554
1755203100000|2025-08-14 20:25:00|400.6|398.7|400.11|398.21|400.62|398.72|399.77|397.87|618
1755203400000|2025-08-14 20:30:00|400.13|398.23|400.71|398.81|401.01|399.11|400.04|398.14|318
1755203700000|2025-08-14 20:35:00|400.7|398.8|399.01|397.11|400.76|398.86|398.68|396.78|636
1755204000000|2025-08-14 20:40:00|399|397.1|398.81|396.91|399.14|397.24|397.96|396.06|715
1755204300000|2025-08-14 20:45:00|398.82|396.92|398.78|396.88|398.88|396.98|397.3|395.4|689
1755204600000|2025-08-14 20:50:00|398.82|396.92|398.95|397.05|399.26|397.36|398.5|396.6|536
1755204900000|2025-08-14 20:55:00|398.93|397.03|399.51|397.61|399.57|397.67|398.75|396.85|550
1755205200000|2025-08-14 21:00:00|399.48|397.58|398.12|396.22|399.48|397.58|398.02|396.12|623
1755205500000|2025-08-14 21:05:00|398.15|396.25|398.91|397.01|399.1|397.2|397.92|396.02|349
1755205800000|2025-08-14 21:10:00|398.95|397.05|398.86|396.96|399.92|398.02|398.8|396.9|426
1755206100000|2025-08-14 21:15:00|398.83|396.93|397.74|395.84|398.83|396.93|397.08|395.18|582
1755206400000|2025-08-14 21:20:00|397.75|395.85|394.76|392.86|397.8|395.9|394.76|392.86|540
1755206700000|2025-08-14 21:25:00|394.71|392.81|394.38|392.48|395.52|393.62|393.52|391.62|628
1755207000000|2025-08-14 21:30:00|394.39|392.49|392.72|390.82|395.1|393.2|392.2|390.3|642
1755207300000|2025-08-14 21:35:00|392.65|390.75|394.38|392.48|394.41|392.51|391.51|389.61|568
1755207600000|2025-08-14 21:40:00|394.33|392.43|394.47|392.57|394.47|392.57|392.94|391.04|498
1755207900000|2025-08-14 21:45:00|394.48|392.58|396.27|394.37|396.28|394.38|394.27|392.37|375
1755208200000|2025-08-14 21:50:00|396.26|394.36|395.78|393.88|396.8|394.9|394.67|392.77|450
1755208500000|2025-08-14 21:55:00|395.79|393.89|395.85|393.95|396.23|394.33|395.38|393.48|412
1755208800000|2025-08-14 22:00:00|395.81|393.91|393.86|391.96|395.81|393.91|393.4|391.5|485
1755209100000|2025-08-14 22:05:00|393.84|391.94|394.37|392.47|394.7|392.8|393.55|391.65|459
1755209400000|2025-08-14 22:10:00|394.39|392.49|395.48|393.58|395.94|394.04|394.39|392.49|451
1755209700000|2025-08-14 22:15:00|395.5|393.6|395.79|393.89|396.2|394.3|395.11|393.21|580
1755210000000|2025-08-14 22:20:00|395.78|393.88|396.45|394.55|396.53|394.63|395.78|393.88|364
1755210300000|2025-08-14 22:25:00|396.44|394.54|396.5|394.6|396.65|394.75|395.85|393.95|342
1755210600000|2025-08-14 22:30:00|396.51|394.61|397.82|395.92|397.9|396|396.51|394.61|488
1755210900000|2025-08-14 22:35:00|397.71|395.81|397.76|395.86|397.95|396.05|397.2|395.3|658
1755211200000|2025-08-14 22:40:00|397.78|395.88|397.5|395.6|398.1|396.2|397.13|395.23|532
1755211500000|2025-08-14 22:45:00|397.51|395.61|398.4|396.5|398.4|396.5|397.25|395.35|396
1755211800000|2025-08-14 22:50:00|398.3|396.4|398.64|396.74|398.64|396.74|397.85|395.95|369
1755212100000|2025-08-14 22:55:00|398.55|396.65|398.37|396.47|398.74|396.84|398.25|396.35|428
1755212400000|2025-08-14 23:00:00|398.29|396.39|398.82|396.92|398.82|396.92|398.06|396.16|410
1755212700000|2025-08-14 23:05:00|398.8|396.9|399.1|397.2|399.1|397.2|398.4|396.5|431
1755213000000|2025-08-14 23:10:00|399.06|397.16|399.1|397.2|399.16|397.26|398.66|396.76|392
1755213300000|2025-08-14 23:15:00|399.16|397.26|399.22|397.32|399.26|397.36|398.7|396.8|459
1755213600000|2025-08-14 23:20:00|399.2|397.3|400|398.1|400|398.1|398.9|397|368
1755213900000|2025-08-14 23:25:00|399.97|398.07|400.06|398.16|400.1|398.2|399.14|397.24|364
1755214200000|2025-08-14 23:30:00|400|398.1|400.12|398.22|400.3|398.4|399.7|397.8|440
1755214500000|2025-08-14 23:35:00|400.1|398.2|400.09|398.19|400.66|398.76|400|398.1|462
1755214800000|2025-08-14 23:40:00|400.07|398.17|399.81|397.91|400.09|398.19|399.3|397.4|345
1755215100000|2025-08-14 23:45:00|399.8|397.9|400.49|398.59|400.56|398.66|399.4|397.5|471
1755215400000|2025-08-14 23:50:00|400.5|398.6|400.12|398.22|400.72|398.82|400.01|398.11|395
1755215700000|2025-08-14 23:55:00|400.09|398.19|399.68|397.78|400.14|398.24|399.1|397.2|424
1755216000000|2025-08-15 00:00:00|399.6|397.7|399.92|398.02|400.2|398.3|398.3|396.4|561
1755216300000|2025-08-15 00:05:00|399.86|397.96|400.69|398.79|400.69|398.79|399.63|397.73|456
1755216600000|2025-08-15 00:10:00|400.65|398.75|401.49|399.59|401.49|399.59|400.55|398.65|359
1755216900000|2025-08-15 00:15:00|401.48|399.58|400.35|398.45|401.7|399.8|400.1|398.2|619
1755217200000|2025-08-15 00:20:00|400.33|398.43|398.83|396.93|400.35|398.45|398.83|396.93|690
1755217500000|2025-08-15 00:25:00|398.91|397.01|398.88|396.98|399.25|397.35|398.5|396.6|651
1755217800000|2025-08-15 00:30:00|398.96|397.06|398.25|396.35|399.09|397.19|397.71|395.81|721
1755218100000|2025-08-15 00:35:00|398.26|396.36|399.17|397.27|399.78|397.88|397.6|395.7|786
1755218400000|2025-08-15 00:40:00|399.19|397.29|399.87|397.97|400.05|398.15|399.19|397.29|686
1755218700000|2025-08-15 00:45:00|399.88|397.98|400.27|398.37|401.65|399.75|399.85|397.95|754
1755219000000|2025-08-15 00:50:00|400.28|398.38|399.51|397.61|400.33|398.43|399.29|397.39|582
1755219300000|2025-08-15 00:55:00|399.53|397.63|398.97|397.07|399.72|397.82|398.8|396.9|524
1755219600000|2025-08-15 01:00:00|398.96|397.06|398.25|396.35|399.07|397.17|397.9|396|533
1755219900000|2025-08-15 01:05:00|398.28|396.38|398.97|397.07|399.16|397.26|398.22|396.32|443
1755220200000|2025-08-15 01:10:00|398.99|397.09|398.66|396.76|399.35|397.45|398.51|396.61|306
1755220500000|2025-08-15 01:15:00|398.68|396.78|399.91|398.01|400.3|398.4|397.81|395.91|576
1755220800000|2025-08-15 01:20:00|399.88|397.98|400.7|398.8|400.7|398.8|399.11|397.21|597
1755221100000|2025-08-15 01:25:00|400.65|398.75|400.59|398.69|401.3|399.4|400.29|398.39|658
1755221400000|2025-08-15 01:30:00|400.52|398.62|399.9|398|401.07|399.17|399.7|397.8|740
1755221700000|2025-08-15 01:35:00|399.91|398.01|400.75|398.85|401.38|399.48|399.75|397.85|639
1755222000000|2025-08-15 01:40:00|400.88|398.98|400.64|398.74|400.88|398.98|400.1|398.2|736
1755222300000|2025-08-15 01:45:00|400.65|398.75|401.33|399.43|401.49|399.59|400.39|398.49|684
1755222600000|2025-08-15 01:50:00|401.23|399.33|401.45|399.55|401.53|399.63|400.82|398.92|650
1755222900000|2025-08-15 01:55:00|401.46|399.56|400.9|399|401.57|399.67|400.9|399|544
1755223200000|2025-08-15 02:00:00|400.92|399.02|400.06|398.16|401.06|399.16|399.6|397.7|672
1755223500000|2025-08-15 02:05:00|400.07|398.17|401.31|399.41|401.47|399.57|399.9|398|666
1755223800000|2025-08-15 02:10:00|401.27|399.37|401.27|399.37|401.38|399.48|400.6|398.7|732
1755224100000|2025-08-15 02:15:00|401.25|399.35|401.09|399.19|401.47|399.57|400.7|398.8|705
1755224400000|2025-08-15 02:20:00|401.11|399.21|402.01|400.11|402.04|400.14|400.91|399.01|621
1755224700000|2025-08-15 02:25:00|402.04|400.14|402.46|400.56|402.52|400.62|401.82|399.92|485
1755225000000|2025-08-15 02:30:00|402.44|400.54|401.6|399.7|402.44|400.54|401.52|399.62|705
1755225300000|2025-08-15 02:35:00|401.58|399.68|402.39|400.49|402.64|400.74|401.52|399.62|635
1755225600000|2025-08-15 02:40:00|402.38|400.48|402.12|400.22|402.41|400.51|401.89|399.99|588
1755225900000|2025-08-15 02:45:00|402.15|400.25|402.03|400.13|402.6|400.7|401.91|400.01|560
1755226200000|2025-08-15 02:50:00|402.01|400.11|401.13|399.23|402.03|400.13|400.9|399|614
1755226500000|2025-08-15 02:55:00|401.07|399.17|401.3|399.4|401.61|399.71|401|399.1|524
1755226800000|2025-08-15 03:00:00|401.21|399.31|401.18|399.28|401.57|399.67|400.22|398.32|439
1755227100000|2025-08-15 03:05:00|401.02|399.12|402.71|400.81|402.78|400.88|400.9|399|411
1755227400000|2025-08-15 03:10:00|402.7|400.8|402.4|400.5|402.75|400.85|402|400.1|586
1755227700000|2025-08-15 03:15:00|402.41|400.51|402.93|401.03|403.24|401.34|402.4|400.5|462
1755228000000|2025-08-15 03:20:00|402.92|401.02|403.29|401.39|403.32|401.42|402.78|400.88|503
1755228300000|2025-08-15 03:25:00|403.3|401.4|404.3|402.4|404.3|402.4|403.28|401.38|393
1755228600000|2025-08-15 03:30:00|404.29|402.39|405.14|403.24|405.15|403.25|404.14|402.24|289
1755228900000|2025-08-15 03:35:00|405.13|403.23|405.9|404|405.99|404.09|405.07|403.17|325
1755229200000|2025-08-15 03:40:00|405.85|403.95|405.11|403.21|405.85|403.95|404.62|402.72|599
1755229500000|2025-08-15 03:45:00|405.09|403.19|404.9|403|405.39|403.49|404.8|402.9|538
1755229800000|2025-08-15 03:50:00|404.93|403.03|404.37|402.47|405|403.1|404.07|402.17|431
1755230100000|2025-08-15 03:55:00|404.36|402.46|404.77|402.87|404.93|403.03|404.19|402.29|370
1755230400000|2025-08-15 04:00:00|404.78|402.88|403.67|401.77|404.79|402.89|403.67|401.77|361
1755230700000|2025-08-15 04:05:00|403.72|401.82|404.28|402.38|404.3|402.4|403.08|401.18|522
1755231000000|2025-08-15 04:10:00|404.29|402.39|405.17|403.27|405.83|403.93|404.28|402.38|577
1755231300000|2025-08-15 04:15:00|405.23|403.33|404.58|402.68|405.24|403.34|404.23|402.33|719
1755231600000|2025-08-15 04:20:00|404.59|402.69|404.22|402.32|404.85|402.95|404.03|402.13|520
1755231900000|2025-08-15 04:25:00|404.48|402.58|404.34|402.44|404.57|402.67|403.88|401.98|281
1755232200000|2025-08-15 04:30:00|404.3|402.4|403.79|401.89|404.3|402.4|403|401.1|389
1755232500000|2025-08-15 04:35:00|403.8|401.9|403.84|401.94|404.06|402.16|403.62|401.72|373
1755232800000|2025-08-15 04:40:00|403.86|401.96|403.37|401.47|404.06|402.16|403.32|401.42|355
1755233100000|2025-08-15 04:45:00|403.38|401.48|402.48|400.58|403.38|401.48|402.3|400.4|671
1755233400000|2025-08-15 04:50:00|402.5|400.6|402.14|400.24|402.67|400.77|401.9|400|605
1755233700000|2025-08-15 04:55:00|402.12|400.22|402.17|400.27|402.54|400.64|402.1|400.2|578
1755234000000|2025-08-15 05:00:00|402.11|400.21|402.57|400.67|402.68|400.78|401.7|399.8|639
1755234300000|2025-08-15 05:05:00|402.58|400.68|401.8|399.9|402.58|400.68|401.8|399.9|537
1755234600000|2025-08-15 05:10:00|402|400.1|400.82|398.92|402.26|400.36|400.7|398.8|548
1755234900000|2025-08-15 05:15:00|400.7|398.8|401.84|399.94|402.07|400.17|400.7|398.8|676
1755235200000|2025-08-15 05:20:00|401.83|399.93|401.57|399.67|401.94|400.04|401.1|399.2|701
1755235500000|2025-08-15 05:25:00|401.59|399.69|401.93|400.03|402.18|400.28|401.5|399.6|565
1755235800000|2025-08-15 05:30:00|401.89|399.99|401.79|399.89|402.01|400.11|400.9|399|597
1755236100000|2025-08-15 05:35:00|401.78|399.88|401.31|399.41|401.89|399.99|401.26|399.36|610
1755236400000|2025-08-15 05:40:00|401.33|399.43|401.64|399.74|401.87|399.97|401.1|399.2|549
1755236700000|2025-08-15 05:45:00|401.65|399.75|402.29|400.39|402.38|400.48|401.5|399.6|423
1755237000000|2025-08-15 05:50:00|402.38|400.48|403.39|401.49|403.4|401.5|402.23|400.33|595
1755237300000|2025-08-15 05:55:00|403.31|401.41|404.78|402.88|404.9|403|403|401.1|557
1755237600000|2025-08-15 06:00:00|404.76|402.86|406.95|405.05|406.95|405.05|404.6|402.7|579
1755237900000|2025-08-15 06:05:00|406.94|405.04|408.26|406.36|408.29|406.39|406.77|404.87|670
1755238200000|2025-08-15 06:10:00|408.28|406.38|408.08|406.18|408.51|406.61|407.45|405.55|488
1755238500000|2025-08-15 06:15:00|408.07|406.17|409.99|408.09|410|408.1|407.43|405.53|562
1755238800000|2025-08-15 06:20:00|410|408.1|410.6|408.7|411.48|409.58|409.95|408.05|504
1755239100000|2025-08-15 06:25:00|410.7|408.8|410.52|408.62|410.94|409.04|410|408.1|691
1755239400000|2025-08-15 06:30:00|410.54|408.64|410.08|408.18|411.2|409.3|410|408.1|687
1755239700000|2025-08-15 06:35:00|410.02|408.12|409.66|407.76|410.2|408.3|409.4|407.5|723
1755240000000|2025-08-15 06:40:00|409.65|407.75|409.73|407.83|410.2|408.3|408.9|407|678
1755240300000|2025-08-15 06:45:00|409.8|407.9|408.92|407.02|409.91|408.01|408.7|406.8|648
1755240600000|2025-08-15 06:50:00|408.96|407.06|409.15|407.25|409.72|407.82|408.58|406.68|547
1755240900000|2025-08-15 06:55:00|409.16|407.26|408.7|406.8|409.16|407.26|408.32|406.42|359
1755241200000|2025-08-15 07:00:00|408.69|406.79|406.75|404.85|408.7|406.8|406.3|404.4|585
1755241500000|2025-08-15 07:05:00|406.76|404.86|406.64|404.74|407.61|405.71|406.5|404.6|389
1755241800000|2025-08-15 07:10:00|406.66|404.76|406.03|404.13|406.7|404.8|405.88|403.98|394
1755242100000|2025-08-15 07:15:00|406.04|404.14|406.51|404.61|406.7|404.8|405.5|403.6|526
1755242400000|2025-08-15 07:20:00|406.52|404.62|405.48|403.58|406.61|404.71|405.3|403.4|534
1755242700000|2025-08-15 07:25:00|405.38|403.48|405.35|403.45|405.6|403.7|404.9|403|506
1755243000000|2025-08-15 07:30:00|405.3|403.4|404.81|402.91|405.83|403.93|404.7|402.8|668
1755243300000|2025-08-15 07:35:00|404.93|403.03|404.21|402.31|404.99|403.09|404.1|402.2|359
1755243600000|2025-08-15 07:40:00|404.26|402.36|404.35|402.45|404.81|402.91|404.1|402.2|439
1755243900000|2025-08-15 07:45:00|404.36|402.46|403.59|401.69|404.41|402.51|403.49|401.59|435
1755244200000|2025-08-15 07:50:00|403.56|401.66|403.45|401.55|403.74|401.84|402.8|400.9|483
1755244500000|2025-08-15 07:55:00|403.43|401.53|404.16|402.26|404.16|402.26|403.41|401.51|387
1755244800000|2025-08-15 08:00:00|404.14|402.24|404.03|402.13|404.83|402.93|403.7|401.8|485
1755245100000|2025-08-15 08:05:00|404.02|402.12|404.06|402.16|404.13|402.23|403.3|401.4|634
1755245400000|2025-08-15 08:10:00|404.07|402.17|403.34|401.44|404.49|402.59|403.3|401.4|582
1755245700000|2025-08-15 08:15:00|403.33|401.43|403.08|401.18|403.45|401.55|402.74|400.84|454
1755246000000|2025-08-15 08:20:00|403.05|401.15|404.23|402.33|404.27|402.37|402.8|400.9|444
1755246300000|2025-08-15 08:25:00|404.29|402.39|404.44|402.54|404.76|402.86|404.1|402.2|498
1755246600000|2025-08-15 08:30:00|404.37|402.47|404.5|402.6|405.4|403.5|403.9|402|496
1755246900000|2025-08-15 08:35:00|404.48|402.58|403.61|401.71|404.72|402.82|403.61|401.71|443
1755247200000|2025-08-15 08:40:00|403.78|401.88|404.9|403|405.14|403.24|403.61|401.71|482
1755247500000|2025-08-15 08:45:00|404.86|402.96|403.67|401.77|404.86|402.96|403.6|401.7|437
1755247800000|2025-08-15 08:50:00|403.63|401.73|404.07|402.17|404.21|402.31|402.93|401.03|449
1755248100000|2025-08-15 08:55:00|404.08|402.18|402.85|400.95|404.28|402.38|402.78|400.88|449
1755248400000|2025-08-15 09:00:00|402.84|400.94|403.71|401.81|403.9|402|402.73|400.83|510
1755248700000|2025-08-15 09:05:00|403.72|401.82|403.66|401.76|403.8|401.9|402.91|401.01|363
1755249000000|2025-08-15 09:10:00|403.65|401.75|403.62|401.72|403.74|401.84|403.3|401.4|357
1755249300000|2025-08-15 09:15:00|403.55|401.65|402.23|400.33|403.71|401.81|402.21|400.31|340
1755249600000|2025-08-15 09:20:00|402.25|400.35|402.19|400.29|402.69|400.79|402.1|400.2|450
1755249900000|2025-08-15 09:25:00|402.2|400.3|401.23|399.33|402.2|400.3|400.9|399|291
1755250200000|2025-08-15 09:30:00|401.1|399.2|402.28|400.38|402.48|400.58|401.1|399.2|533
1755250500000|2025-08-15 09:35:00|402.25|400.35|402.28|400.38|402.32|400.42|401.69|399.79|445
1755250800000|2025-08-15 09:40:00|402.19|400.29|401.6|399.7|402.19|400.29|400.86|398.96|542
1755251100000|2025-08-15 09:45:00|401.58|399.68|401.49|399.59|401.65|399.75|401.3|399.4|474
1755251400000|2025-08-15 09:50:00|401.47|399.57|400.36|398.46|401.9|400|400.08|398.18|379
1755251700000|2025-08-15 09:55:00|400.39|398.49|400.19|398.29|400.39|398.49|398.8|396.9|483
1755252000000|2025-08-15 10:00:00|400.18|398.28|400.86|398.96|401.28|399.38|399.8|397.9|502
1755252300000|2025-08-15 10:05:00|400.84|398.94|401.78|399.88|402.53|400.63|400.48|398.58|542
1755252600000|2025-08-15 10:10:00|401.79|399.89|400.9|399|401.85|399.95|400.68|398.78|491
1755252900000|2025-08-15 10:15:00|400.92|399.02|401.67|399.77|401.98|400.08|400.74|398.84|418
1755253200000|2025-08-15 10:20:00|401.69|399.79|402.84|400.94|403.09|401.19|401.69|399.79|485
1755253500000|2025-08-15 10:25:00|402.83|400.93|402.51|400.61|403.25|401.35|402.5|400.6|443
1755253800000|2025-08-15 10:30:00|402.5|400.6|402.3|400.4|402.51|400.61|401.82|399.92|505
1755254100000|2025-08-15 10:35:00|402.29|400.39|401.84|399.94|402.29|400.39|401.24|399.34|395
1755254400000|2025-08-15 10:40:00|401.86|399.96|402.12|400.22|402.52|400.62|401.59|399.69|350
1755254700000|2025-08-15 10:45:00|402.15|400.25|401.45|399.55|402.82|400.92|401.1|399.2|553
1755255000000|2025-08-15 10:50:00|401.47|399.57|400.26|398.36|401.6|399.7|400.2|398.3|477
1755255300000|2025-08-15 10:55:00|400.23|398.33|400.23|398.33|400.48|398.58|399.73|397.83|399
1755255600000|2025-08-15 11:00:00|400.2|398.3|400.8|398.9|401.1|399.2|400.11|398.21|503
1755255900000|2025-08-15 11:05:00|400.76|398.86|400.83|398.93|401.39|399.49|400.45|398.55|399
1755256200000|2025-08-15 11:10:00|400.88|398.98|400.21|398.31|400.98|399.08|399.49|397.59|482
1755256500000|2025-08-15 11:15:00|400.22|398.32|399.79|397.89|400.44|398.54|398.9|397|569
1755256800000|2025-08-15 11:20:00|399.82|397.92|399.77|397.87|400.16|398.26|399.37|397.47|476
1755257100000|2025-08-15 11:25:00|399.79|397.89|399.46|397.56|399.9|398|399.1|397.2|584
1755257400000|2025-08-15 11:30:00|399.48|397.58|399.85|397.95|400.4|398.5|399.18|397.28|423
1755257700000|2025-08-15 11:35:00|399.82|397.92|400.4|398.5|400.44|398.54|399.32|397.42|429
1755258000000|2025-08-15 11:40:00|400.39|398.49|400.17|398.27|400.85|398.95|400.09|398.19|416
1755258300000|2025-08-15 11:45:00|400.18|398.28|401|399.1|401|399.1|400.18|398.28|355
1755258600000|2025-08-15 11:50:00|401.05|399.15|400.72|398.82|401.3|399.4|400.51|398.61|401
1755258900000|2025-08-15 11:55:00|400.71|398.81|400.1|398.2|400.81|398.91|400.09|398.19|410
1755259200000|2025-08-15 12:00:00|400.14|398.24|400.46|398.56|400.98|399.08|399.4|397.5|623
1755259500000|2025-08-15 12:05:00|400.47|398.57|400.72|398.82|400.77|398.87|400|398.1|616
1755259800000|2025-08-15 12:10:00|400.71|398.81|401|399.1|401.47|399.57|400.7|398.8|547
1755260100000|2025-08-15 12:15:00|401.09|399.19|400.06|398.16|401.28|399.38|400.06|398.16|570
1755260400000|2025-08-15 12:20:00|400.04|398.14|398.63|396.73|400.04|398.14|397.25|395.35|847
1755260700000|2025-08-15 12:25:00|398.65|396.75|398.75|396.85|400.02|398.12|398.55|396.65|695
1755261000000|2025-08-15 12:30:00|398.8|396.9|402.47|400.57|404.43|402.53|397.09|395.19|1036
1755261300000|2025-08-15 12:35:00|402.33|400.43|400.3|398.4|402.33|400.43|399.92|398.02|954
1755261600000|2025-08-15 12:40:00|400.32|398.42|400.45|398.55|401.36|399.46|399.59|397.69|772
1755261900000|2025-08-15 12:45:00|400.47|398.57|401.35|399.45|402.15|400.25|400.44|398.54|678
1755262200000|2025-08-15 12:50:00|401.34|399.44|400.2|398.3|401.34|399.44|399.28|397.38|680
1755262500000|2025-08-15 12:55:00|400.25|398.35|399.83|397.93|400.7|398.8|399.6|397.7|699
1755262800000|2025-08-15 13:00:00|399.81|397.91|399.5|397.6|400.34|398.44|399.1|397.2|686
1755263100000|2025-08-15 13:05:00|399.54|397.64|400.4|398.5|400.92|399.02|399.49|397.59|617
1755263400000|2025-08-15 13:10:00|400.32|398.42|399.34|397.44|400.38|398.48|398.84|396.94|730
1755263700000|2025-08-15 13:15:00|399.35|397.45|399.85|397.95|400.06|398.16|398.67|396.77|734
1755264000000|2025-08-15 13:20:00|399.86|397.96|399.95|398.05|400.74|398.84|399.7|397.8|630
1755264300000|2025-08-15 13:25:00|399.93|398.03|400.51|398.61|400.96|399.06|399.44|397.54|664
1755264600000|2025-08-15 13:30:00|400.4|398.5|399.71|397.81|401.1|399.2|399.23|397.33|830
1755264900000|2025-08-15 13:35:00|399.72|397.82|398.19|396.29|399.86|397.96|397.49|395.59|873
1755265200000|2025-08-15 13:40:00|398.17|396.27|397.05|395.15|398.88|396.98|396.9|395|847
1755265500000|2025-08-15 13:45:00|397|395.1|396.55|394.65|398.09|396.19|395.84|393.94|803
1755265800000|2025-08-15 13:50:00|396.5|394.6|395.46|393.56|398|396.1|395|393.1|850
1755266100000|2025-08-15 13:55:00|395.4|393.5|396.86|394.96|397.03|395.13|395.36|393.46|766
1755266400000|2025-08-15 14:00:00|396.83|394.93|397.97|396.07|398.4|396.5|394.01|392.11|889
1755266700000|2025-08-15 14:05:00|397.92|396.02|398.49|396.59|398.69|396.79|396.99|395.09|699
1755267000000|2025-08-15 14:10:00|398.5|396.6|397.58|395.68|398.5|396.6|396.95|395.05|719
1755267300000|2025-08-15 14:15:00|397.57|395.67|398.53|396.63|399.14|397.24|397.57|395.67|683
1755267600000|2025-08-15 14:20:00|398.52|396.62|395.6|393.7|398.52|396.62|395.59|393.69|705
1755267900000|2025-08-15 14:25:00|395.66|393.76|396.15|394.25|396.9|395|395.2|393.3|744
1755268200000|2025-08-15 14:30:00|396.11|394.21|395.99|394.09|396.58|394.68|394.5|392.6|782
1755268500000|2025-08-15 14:35:00|395.98|394.08|396.72|394.82|397.1|395.2|395.47|393.57|681
1755268800000|2025-08-15 14:40:00|396.79|394.89|394.9|393|396.89|394.99|394.69|392.79|632
1755269100000|2025-08-15 14:45:00|394.91|393.01|394.32|392.42|395.46|393.56|392.84|390.94|876
1755269400000|2025-08-15 14:50:00|394.29|392.39|392.8|390.9|394.9|393|392.28|390.38|808
1755269700000|2025-08-15 14:55:00|392.78|390.88|393.46|391.56|393.76|391.86|392.13|390.23|773
1755270000000|2025-08-15 15:00:00|393.47|391.57|392.36|390.46|393.9|392|392.1|390.2|733
1755270300000|2025-08-15 15:05:00|392.37|390.47|391.08|389.18|393.1|391.2|390.57|388.67|738
1755270600000|2025-08-15 15:10:00|391.06|389.16|392.15|390.25|392.83|390.93|391.06|389.16|813
1755270900000|2025-08-15 15:15:00|392.11|390.21|392.65|390.75|393.4|391.5|391.4|389.5|803
1755271200000|2025-08-15 15:20:00|392.68|390.78|390.31|388.41|392.82|390.92|389.04|387.14|796
1755271500000|2025-08-15 15:25:00|390.29|388.39|387.62|385.72|390.29|388.39|386.98|385.08|847
1755271800000|2025-08-15 15:30:00|387.6|385.7|389.44|387.54|390.06|388.16|387.59|385.69|906
1755272100000|2025-08-15 15:35:00|389.46|387.56|387.99|386.09|390.6|388.7|387.91|386.01|808
1755272400000|2025-08-15 15:40:00|388.04|386.14|385.74|383.84|388.26|386.36|385.18|383.28|876
1755272700000|2025-08-15 15:45:00|385.76|383.86|385.49|383.59|386.28|384.38|384.3|382.4|881
1755273000000|2025-08-15 15:50:00|385.48|383.58|387.96|386.06|388.2|386.3|385.45|383.55|851
1755273300000|2025-08-15 15:55:00|387.99|386.09|387|385.1|388.16|386.26|386.41|384.51|710
1755273600000|2025-08-15 16:00:00|386.98|385.08|384.6|382.7|387.2|385.3|384.6|382.7|705
1755273900000|2025-08-15 16:05:00|384.63|382.73|383.77|381.87|385.36|383.46|383.04|381.14|793
1755274200000|2025-08-15 16:10:00|383.88|381.98|385.13|383.23|385.48|383.58|383.5|381.6|744
1755274500000|2025-08-15 16:15:00|385.1|383.2|385.68|383.78|386.27|384.37|383.7|381.8|808
1755274800000|2025-08-15 16:20:00|385.7|383.8|387.95|386.05|388.16|386.26|384.95|383.05|778
1755275100000|2025-08-15 16:25:00|387.92|386.02|388.05|386.15|388.61|386.71|387.25|385.35|728
1755275400000|2025-08-15 16:30:00|388|386.1|389.82|387.92|390.29|388.39|387.95|386.05|689
1755275700000|2025-08-15 16:35:00|389.75|387.85|389.74|387.84|390.21|388.31|389.17|387.27|642
1755276000000|2025-08-15 16:40:00|389.75|387.85|389.11|387.21|389.97|388.07|388.6|386.7|574
1755276300000|2025-08-15 16:45:00|389.06|387.16|390.15|388.25|390.3|388.4|388.86|386.96|546
1755276600000|2025-08-15 16:50:00|390.16|388.26|390.14|388.24|390.53|388.63|390|388.1|653
1755276900000|2025-08-15 16:55:00|390.1|388.2|389.48|387.58|390.15|388.25|389.3|387.4|589
1755277200000|2025-08-15 17:00:00|389.51|387.61|388.35|386.45|389.84|387.94|388.3|386.4|548
1755277500000|2025-08-15 17:05:00|388.33|386.43|388.55|386.65|389.5|387.6|388.21|386.31|580
1755277800000|2025-08-15 17:10:00|388.57|386.67|387.7|385.8|388.68|386.78|387.31|385.41|553
1755278100000|2025-08-15 17:15:00|387.55|385.65|387.27|385.37|388.2|386.3|387.21|385.31|502
1755278400000|2025-08-15 17:20:00|387.26|385.36|387.37|385.47|387.91|386.01|386|384.1|770
1755278700000|2025-08-15 17:25:00|387.36|385.46|390.67|388.77|392.05|390.15|387.27|385.37|689
1755279000000|2025-08-15 17:30:00|390.73|388.83|388.39|386.49|391.05|389.15|388.1|386.2|701
1755279300000|2025-08-15 17:35:00|388.42|386.52|389.72|387.82|389.74|387.84|388.21|386.31|708
1755279600000|2025-08-15 17:40:00|389.67|387.77|390.4|388.5|390.58|388.68|389.5|387.6|690
1755279900000|2025-08-15 17:45:00|390.35|388.45|389.26|387.36|390.63|388.73|388.8|386.9|627
1755280200000|2025-08-15 17:50:00|389.2|387.3|388.27|386.37|389.26|387.36|388.2|386.3|576
1755280500000|2025-08-15 17:55:00|388.31|386.41|389.01|387.11|389.2|387.3|388.3|386.4|588
1755280800000|2025-08-15 18:00:00|388.9|387|388.45|386.55|389.3|387.4|387.94|386.04|634
1755281100000|2025-08-15 18:05:00|388.47|386.57|387.6|385.7|388.59|386.69|387.5|385.6|624
1755281400000|2025-08-15 18:10:00|387.59|385.69|387.62|385.72|388.2|386.3|387.2|385.3|497
1755281700000|2025-08-15 18:15:00|387.61|385.71|387.65|385.75|388.05|386.15|387.34|385.44|527
1755282000000|2025-08-15 18:20:00|387.58|385.68|388.22|386.32|388.87|386.97|387.58|385.68|445
1755282300000|2025-08-15 18:25:00|388.2|386.3|388.1|386.2|388.22|386.32|387.47|385.57|354
1755282600000|2025-08-15 18:30:00|388.05|386.15|388.87|386.97|389.3|387.4|387.65|385.75|426
1755282900000|2025-08-15 18:35:00|388.84|386.94|387.85|385.95|388.86|386.96|387.63|385.73|497
1755283200000|2025-08-15 18:40:00|387.89|385.99|387.31|385.41|387.93|386.03|387.13|385.23|518
1755283500000|2025-08-15 18:45:00|387.26|385.36|387.41|385.51|387.8|385.9|386.14|384.24|593
1755283800000|2025-08-15 18:50:00|387.39|385.49|388.26|386.36|388.5|386.6|387.35|385.45|495
1755284100000|2025-08-15 18:55:00|388.27|386.37|385.76|383.86|388.5|386.6|384.97|383.07|569
1755284400000|2025-08-15 19:00:00|385.79|383.89|384.89|382.99|386.15|384.25|384.68|382.78|662
1755284700000|2025-08-15 19:05:00|384.93|383.03|385.4|383.5|385.51|383.61|384.75|382.85|577
1755285000000|2025-08-15 19:10:00|385.41|383.51|386.86|384.96|386.99|385.09|385.1|383.2|441
1755285300000|2025-08-15 19:15:00|386.85|384.95|386.95|385.05|388.2|386.3|386.76|384.86|641
1755285600000|2025-08-15 19:20:00|386.91|385.01|385.09|383.19|387.1|385.2|384.9|383|619
1755285900000|2025-08-15 19:25:00|385.1|383.2|385|383.1|385.65|383.75|384.83|382.93|542
1755286200000|2025-08-15 19:30:00|385.19|383.29|385.4|383.5|385.48|383.58|384|382.1|668
1755286500000|2025-08-15 19:35:00|385.44|383.54|385.17|383.27|385.98|384.08|384.9|383|606
1755286800000|2025-08-15 19:40:00|385.18|383.28|384.96|383.06|385.73|383.83|384.5|382.6|670
1755287100000|2025-08-15 19:45:00|385.03|383.13|385|383.1|385.38|383.48|384.4|382.5|631
1755287400000|2025-08-15 19:50:00|384.9|383|384.67|382.77|384.94|383.04|384.3|382.4|565
1755287700000|2025-08-15 19:55:00|384.66|382.76|384|382.1|384.83|382.93|383.9|382|615
1755288000000|2025-08-15 20:00:00|384.18|382.28|384.63|382.73|384.7|382.8|383.23|381.33|717
1755288300000|2025-08-15 20:05:00|384.62|382.72|385.1|383.2|385.11|383.21|384.4|382.5|675
1755288600000|2025-08-15 20:10:00|385.11|383.21|385.17|383.27|385.41|383.51|384.74|382.84|525
1755288900000|2025-08-15 20:15:00|385.15|383.25|385.35|383.45|385.41|383.51|384.87|382.97|470
1755289200000|2025-08-15 20:20:00|385.34|383.44|384.9|383|385.47|383.57|384.77|382.87|555
1755289500000|2025-08-15 20:25:00|384.97|383.07|385.92|384.02|386.2|384.3|384.9|383|563
1755289800000|2025-08-15 20:30:00|385.89|383.99|385.74|383.84|387.29|385.39|385.68|383.78|521
1755290100000|2025-08-15 20:35:00|385.75|383.85|386.41|384.51|386.52|384.62|385.57|383.67|580
1755290400000|2025-08-15 20:40:00|386.4|384.5|386.22|384.32|386.96|385.06|385.94|384.04|473
1755290700000|2025-08-15 20:45:00|386.19|384.29|386.06|384.16|386.64|384.74|385.89|383.99|489
1755291000000|2025-08-15 20:50:00|386.09|384.19|387.63|385.73|387.73|385.83|385.95|384.05|436
1755291300000|2025-08-15 20:55:00|387.62|385.72|388.5|386.6|388.54|386.64|387.51|385.61|260
1755327600000|2025-08-16 07:00:00|391.24|389.34|391.81|389.91|391.83|389.93|390.95|389.05|421
1755327900000|2025-08-16 07:05:00|391.83|389.93|391.59|389.69|392.08|390.18|391.5|389.6|524
1755328200000|2025-08-16 07:10:00|391.64|389.74|392.28|390.38|392.43|390.53|391.52|389.62|377
1755328500000|2025-08-16 07:15:00|392.27|390.37|392.34|390.44|392.9|391|392.21|390.31|359
1755328800000|2025-08-16 07:20:00|392.37|390.47|392.53|390.63|392.53|390.63|391.96|390.06|379
1755329100000|2025-08-16 07:25:00|392.52|390.62|393.37|391.47|393.39|391.49|392.52|390.62|245
1755329400000|2025-08-16 07:30:00|393.42|391.52|394.28|392.38|394.32|392.42|393.18|391.28|323
1755329700000|2025-08-16 07:35:00|394.29|392.39|394.5|392.6|394.62|392.72|394.09|392.19|450
1755330000000|2025-08-16 07:40:00|394.46|392.56|394.52|392.62|394.62|392.72|394.26|392.36|367
1755330300000|2025-08-16 07:45:00|394.47|392.57|394.83|392.93|394.92|393.02|394.39|392.49|290
1755330600000|2025-08-16 07:50:00|394.86|392.96|394.95|393.05|395.06|393.16|394.5|392.6|296
1755330900000|2025-08-16 07:55:00|394.98|393.08|394.71|392.81|395.08|393.18|394.61|392.71|282
1755331200000|2025-08-16 08:00:00|394.68|392.78|394.93|393.03|395.65|393.75|394.67|392.77|351
1755331500000|2025-08-16 08:05:00|394.95|393.05|394.99|393.09|395.68|393.78|394.62|392.72|560
1755331800000|2025-08-16 08:10:00|395|393.1|395.24|393.34|395.29|393.39|394.75|392.85|350
1755332100000|2025-08-16 08:15:00|395.26|393.36|396.25|394.35|396.26|394.36|395.18|393.28|453
1755332400000|2025-08-16 08:20:00|396.26|394.36|395.86|393.96|396.29|394.39|395.67|393.77|434
1755332700000|2025-08-16 08:25:00|395.85|393.95|395.27|393.37|395.99|394.09|395.25|393.35|381
1755333000000|2025-08-16 08:30:00|395.28|393.38|395.78|393.88|395.97|394.07|395.14|393.24|545
1755333300000|2025-08-16 08:35:00|395.75|393.85|395.42|393.52|395.79|393.89|395.21|393.31|425
1755333600000|2025-08-16 08:40:00|395.43|393.53|395.9|394|395.93|394.03|395.4|393.5|402
1755333900000|2025-08-16 08:45:00|395.87|393.97|395.88|393.98|396.02|394.12|395.58|393.68|383
1755334200000|2025-08-16 08:50:00|395.9|394|395.49|393.59|395.9|394|395.19|393.29|390
1755334500000|2025-08-16 08:55:00|395.51|393.61|395.33|393.43|395.66|393.76|395.29|393.39|344
1755334800000|2025-08-16 09:00:00|395.34|393.44|395.05|393.15|395.4|393.5|394.58|392.68|475
1755335100000|2025-08-16 09:05:00|395.06|393.16|395.34|393.44|395.57|393.67|394.56|392.66|475
1755335400000|2025-08-16 09:10:00|395.35|393.45|395.9|394|395.92|394.02|395.21|393.31|351
1755335700000|2025-08-16 09:15:00|395.89|393.99|396|394.1|396|394.1|395.19|393.29|457
1755336000000|2025-08-16 09:20:00|395.97|394.07|396.4|394.5|396.64|394.74|395.97|394.07|302
1755336300000|2025-08-16 09:25:00|396.41|394.51|396.31|394.41|396.6|394.7|396.22|394.32|387
1755336600000|2025-08-16 09:30:00|396.3|394.4|397.15|395.25|397.15|395.25|396.29|394.39|407
1755336900000|2025-08-16 09:35:00|397.16|395.26|397.55|395.65|397.57|395.67|397.13|395.23|402
1755337200000|2025-08-16 09:40:00|397.57|395.67|397|395.1|397.62|395.72|396.84|394.94|408
1755337500000|2025-08-16 09:45:00|396.98|395.08|395.37|393.47|397.21|395.31|395.36|393.46|474
1755337800000|2025-08-16 09:50:00|395.38|393.48|395.01|393.11|395.7|393.8|394.36|392.46|610
1755338100000|2025-08-16 09:55:00|395.03|393.13|391.82|389.92|395.26|393.36|391.82|389.92|590
1755338400000|2025-08-16 10:00:00|391.83|389.93|393.51|391.61|393.91|392.01|390.79|388.89|734
1755338700000|2025-08-16 10:05:00|393.53|391.63|392.95|391.05|393.93|392.03|392.92|391.02|599
1755339000000|2025-08-16 10:10:00|392.94|391.04|393.55|391.65|393.81|391.91|392.71|390.81|553
1755339300000|2025-08-16 10:15:00|393.56|391.66|393.41|391.51|394.12|392.22|393.14|391.24|633
1755339600000|2025-08-16 10:20:00|393.42|391.52|392.88|390.98|393.63|391.73|392.18|390.28|626
1755339900000|2025-08-16 10:25:00|392.84|390.94|393.2|391.3|393.65|391.75|392.4|390.5|547
1755340200000|2025-08-16 10:30:00|393.19|391.29|392.15|390.25|393.19|391.29|391.97|390.07|500
1755340500000|2025-08-16 10:35:00|392.16|390.26|391.8|389.9|392.55|390.65|391.49|389.59|520
1755340800000|2025-08-16 10:40:00|391.77|389.87|391.88|389.98|392.51|390.61|391.44|389.54|417
1755341100000|2025-08-16 10:45:00|391.87|389.97|392.3|390.4|392.3|390.4|391.71|389.81|376
1755341400000|2025-08-16 10:50:00|392.32|390.42|392.19|390.29|392.79|390.89|392.17|390.27|365
1755341700000|2025-08-16 10:55:00|392.2|390.3|392.32|390.42|392.38|390.48|391.58|389.68|405
1755342000000|2025-08-16 11:00:00|392.3|390.4|393.22|391.32|393.43|391.53|392.3|390.4|392
1755342300000|2025-08-16 11:05:00|393.21|391.31|393.66|391.76|393.66|391.76|393.05|391.15|347
1755342600000|2025-08-16 11:10:00|393.67|391.77|394.22|392.32|394.31|392.41|393.65|391.75|281
1755342900000|2025-08-16 11:15:00|394.23|392.33|394.21|392.31|394.81|392.91|393.89|391.99|451
1755343200000|2025-08-16 11:20:00|394.2|392.3|394.29|392.39|394.3|392.4|393.57|391.67|420
1755343500000|2025-08-16 11:25:00|394.3|392.4|393.53|391.63|394.39|392.49|393.38|391.48|421
1755343800000|2025-08-16 11:30:00|393.52|391.62|393.82|391.92|393.94|392.04|392.97|391.07|442
1755344100000|2025-08-16 11:35:00|393.81|391.91|393.62|391.72|393.89|391.99|393.36|391.46|481
1755344400000|2025-08-16 11:40:00|393.61|391.71|392.45|390.55|393.87|391.97|392.42|390.52|375
1755344700000|2025-08-16 11:45:00|392.44|390.54|393.15|391.25|393.21|391.31|392.44|390.54|347
1755345000000|2025-08-16 11:50:00|393.11|391.21|391.42|389.52|393.44|391.54|391.41|389.51|427
1755345300000|2025-08-16 11:55:00|391.39|389.49|391.08|389.18|391.93|390.03|390.83|388.93|353
1755345600000|2025-08-16 12:00:00|391.09|389.19|391.54|389.64|391.55|389.65|390.63|388.73|473
1755345900000|2025-08-16 12:05:00|391.53|389.63|391.08|389.18|391.75|389.85|391|389.1|470
1755346200000|2025-08-16 12:10:00|391.07|389.17|391.65|389.75|391.88|389.98|391.06|389.16|477
1755346500000|2025-08-16 12:15:00|391.64|389.74|392.12|390.22|392.12|390.22|391.27|389.37|528
1755346800000|2025-08-16 12:20:00|392.13|390.23|391.07|389.17|392.35|390.45|390.99|389.09|588
1755347100000|2025-08-16 12:25:00|391.09|389.19|392.14|390.24|392.2|390.3|390.52|388.62|525
1755347400000|2025-08-16 12:30:00|392.15|390.25|393.25|391.35|393.96|392.06|392.15|390.25|562
1755347700000|2025-08-16 12:35:00|393.24|391.34|393.8|391.9|394.16|392.26|393.06|391.16|566
1755348000000|2025-08-16 12:40:00|393.79|391.89|393.26|391.36|393.93|392.03|392.96|391.06|499
1755348300000|2025-08-16 12:45:00|393.27|391.37|393.64|391.74|393.72|391.82|392.87|390.97|560
1755348600000|2025-08-16 12:50:00|393.63|391.73|393.79|391.89|394.25|392.35|393.59|391.69|477
1755348900000|2025-08-16 12:55:00|393.8|391.9|394.86|392.96|395.07|393.17|393.58|391.68|301
1755349200000|2025-08-16 13:00:00|394.85|392.95|395.22|393.32|395.22|393.32|394.75|392.85|385
1755349500000|2025-08-16 13:05:00|395.2|393.3|395.64|393.74|395.66|393.76|394.97|393.07|395
1755349800000|2025-08-16 13:10:00|395.63|393.73|395.87|393.97|396.07|394.17|395.2|393.3|377
1755350100000|2025-08-16 13:15:00|395.9|394|396.4|394.5|396.48|394.58|395.43|393.53|433
1755350400000|2025-08-16 13:20:00|396.41|394.51|396.05|394.15|396.44|394.54|396.05|394.15|443
1755350700000|2025-08-16 13:25:00|396.06|394.16|396.36|394.46|396.66|394.76|395.98|394.08|313
1755351000000|2025-08-16 13:30:00|396.35|394.45|395.55|393.65|396.82|394.92|395.47|393.57|425
1755351300000|2025-08-16 13:35:00|395.53|393.63|395.12|393.22|395.72|393.82|394.92|393.02|444
1755351600000|2025-08-16 13:40:00|395.13|393.23|394.74|392.84|395.34|393.44|394.65|392.75|365
1755351900000|2025-08-16 13:45:00|394.75|392.85|393.44|391.54|394.81|392.91|393.29|391.39|478
1755352200000|2025-08-16 13:50:00|393.37|391.47|393.42|391.52|393.81|391.91|393.12|391.22|455
1755352500000|2025-08-16 13:55:00|393.43|391.53|393.04|391.14|393.43|391.53|392.93|391.03|336
1755352800000|2025-08-16 14:00:00|393.03|391.13|393.52|391.62|393.8|391.9|392.6|390.7|323
1755353100000|2025-08-16 14:05:00|393.51|391.61|392.97|391.07|393.51|391.61|392.56|390.66|400
1755353400000|2025-08-16 14:10:00|393.06|391.16|393.67|391.77|394.1|392.2|393.02|391.12|356
1755353700000|2025-08-16 14:15:00|393.68|391.78|393.49|391.59|393.75|391.85|392.98|391.08|344
1755354000000|2025-08-16 14:20:00|393.5|391.6|394.29|392.39|394.7|392.8|393.5|391.6|344
1755354300000|2025-08-16 14:25:00|394.26|392.36|395.68|393.78|396.09|394.19|393.87|391.97|380
1755354600000|2025-08-16 14:30:00|395.67|393.77|395.15|393.25|395.67|393.77|394.54|392.64|490
1755354900000|2025-08-16 14:35:00|395.14|393.24|395.37|393.47|395.51|393.61|394.29|392.39|456
1755355200000|2025-08-16 14:40:00|395.39|393.49|395.19|393.29|395.39|393.49|394.68|392.78|401
1755355500000|2025-08-16 14:45:00|395.2|393.3|396.52|394.62|396.56|394.66|395.2|393.3|388
1755355800000|2025-08-16 14:50:00|396.51|394.61|396.93|395.03|396.95|395.05|396.19|394.29|316
1755356100000|2025-08-16 14:55:00|396.92|395.02|396.89|394.99|397.12|395.22|396.72|394.82|429
1755356400000|2025-08-16 15:00:00|396.9|395|396.97|395.07|397.6|395.7|396.83|394.93|499
1755356700000|2025-08-16 15:05:00|396.94|395.04|397.16|395.26|397.58|395.68|396.93|395.03|438
1755357000000|2025-08-16 15:10:00|397.15|395.25|397.71|395.81|397.77|395.87|396.81|394.91|526
1755357300000|2025-08-16 15:15:00|397.7|395.8|398.1|396.2|398.37|396.47|397.65|395.75|422
1755357600000|2025-08-16 15:20:00|398.11|396.21|398.54|396.64|398.58|396.68|398.02|396.12|366
1755357900000|2025-08-16 15:25:00|398.53|396.63|400.24|398.34|400.4|398.5|398.49|396.59|314
1755358200000|2025-08-16 15:30:00|400.23|398.33|400.23|398.33|400.68|398.78|399.91|398.01|408
1755358500000|2025-08-16 15:35:00|400.25|398.35|400.29|398.39|400.69|398.79|400.03|398.13|535
1755358800000|2025-08-16 15:40:00|400.28|398.38|400.06|398.16|400.47|398.57|399.14|397.24|475
1755359100000|2025-08-16 15:45:00|400.05|398.15|400.11|398.21|400.12|398.22|399.38|397.48|453
1755359400000|2025-08-16 15:50:00|400.03|398.13|399.4|397.5|400.16|398.26|399.34|397.44|363
1755359700000|2025-08-16 15:55:00|399.41|397.51|399.32|397.42|399.95|398.05|399.09|397.19|424
1755360000000|2025-08-16 16:00:00|399.3|397.4|399.54|397.64|400.15|398.25|398.26|396.36|481
1755360300000|2025-08-16 16:05:00|399.57|397.67|398.66|396.76|399.57|397.67|398.16|396.26|509
1755360600000|2025-08-16 16:10:00|398.68|396.78|399.31|397.41|399.31|397.41|398.67|396.77|405
1755360900000|2025-08-16 16:15:00|399.29|397.39|399.51|397.61|399.82|397.92|399.04|397.14|398
1755361200000|2025-08-16 16:20:00|399.52|397.62|398.51|396.61|399.75|397.85|398.09|396.19|509
1755361500000|2025-08-16 16:25:00|398.53|396.63|398.5|396.6|398.58|396.68|397.55|395.65|410
1755361800000|2025-08-16 16:30:00|398.52|396.62|397.8|395.9|398.71|396.81|396.84|394.94|481
1755362100000|2025-08-16 16:35:00|397.79|395.89|397.54|395.64|397.96|396.06|397.14|395.24|416
1755362400000|2025-08-16 16:40:00|397.53|395.63|397.53|395.63|397.75|395.85|396.99|395.09|465
1755362700000|2025-08-16 16:45:00|397.51|395.61|397.58|395.68|397.7|395.8|397.03|395.13|458
1755363000000|2025-08-16 16:50:00|397.57|395.67|397.41|395.51|398.16|396.26|397.41|395.51|265
1755363300000|2025-08-16 16:55:00|397.42|395.52|397.55|395.65|397.66|395.76|397.12|395.22|278
1755363600000|2025-08-16 17:00:00|397.56|395.66|396.41|394.51|397.66|395.76|396.32|394.42|402
1755363900000|2025-08-16 17:05:00|396.42|394.52|396.34|394.44|396.61|394.71|396.03|394.13|445
1755364200000|2025-08-16 17:10:00|396.33|394.43|395.9|394|396.53|394.63|395.72|393.82|410
1755364500000|2025-08-16 17:15:00|395.91|394.01|395.33|393.43|396|394.1|395.06|393.16|460
1755364800000|2025-08-16 17:20:00|395.34|393.44|396.14|394.24|396.14|394.24|395.24|393.34|428
1755365100000|2025-08-16 17:25:00|396.15|394.25|396.07|394.17|396.27|394.37|395.89|393.99|284
1755365400000|2025-08-16 17:30:00|396.08|394.18|395.65|393.75|396.22|394.32|395.62|393.72|454
1755365700000|2025-08-16 17:35:00|395.66|393.76|395.43|393.53|396.02|394.12|395.4|393.5|439
1755366000000|2025-08-16 17:40:00|395.46|393.56|395.4|393.5|395.49|393.59|394.79|392.89|472
1755366300000|2025-08-16 17:45:00|395.43|393.53|395.92|394.02|395.92|394.02|394.9|393|384
1755366600000|2025-08-16 17:50:00|395.91|394.01|395.72|393.82|395.98|394.08|395.5|393.6|377
1755366900000|2025-08-16 17:55:00|395.71|393.81|395.71|393.81|395.71|393.81|395.19|393.29|412
1755367200000|2025-08-16 18:00:00|395.7|393.8|394.98|393.08|395.7|393.8|394.92|393.02|370
1755367500000|2025-08-16 18:05:00|394.92|393.02|395.85|393.95|396.14|394.24|394.92|393.02|376
1755367800000|2025-08-16 18:10:00|395.91|394.01|397.13|395.23|397.15|395.25|395.82|393.92|329
1755368100000|2025-08-16 18:15:00|397.11|395.21|396.6|394.7|397.52|395.62|396.6|394.7|470
1755368400000|2025-08-16 18:20:00|396.66|394.76|396.08|394.18|396.71|394.81|395.58|393.68|526
1755368700000|2025-08-16 18:25:00|396.07|394.17|395.91|394.01|396.21|394.31|395.79|393.89|417
1755369000000|2025-08-16 18:30:00|395.89|393.99|396.39|394.49|396.42|394.52|395.37|393.47|450
1755369300000|2025-08-16 18:35:00|396.4|394.5|396.11|394.21|396.53|394.63|396.1|394.2|321
1755369600000|2025-08-16 18:40:00|396.12|394.22|395.86|393.96|396.51|394.61|395.85|393.95|302
1755369900000|2025-08-16 18:45:00|395.85|393.95|396.27|394.37|396.4|394.5|395.71|393.81|422
1755370200000|2025-08-16 18:50:00|396.32|394.42|395.7|393.8|396.53|394.63|395.61|393.71|363
1755370500000|2025-08-16 18:55:00|395.66|393.76|395.75|393.85|395.77|393.87|395.12|393.22|249
1755370800000|2025-08-16 19:00:00|395.74|393.84|395.74|393.84|396.07|394.17|395.62|393.72|303
1755371100000|2025-08-16 19:05:00|395.67|393.77|396.16|394.26|396.2|394.3|395.67|393.77|194
1755371400000|2025-08-16 19:10:00|396.17|394.27|396.28|394.38|396.31|394.41|395.9|394|267
1755371700000|2025-08-16 19:15:00|396.26|394.36|396.58|394.68|396.87|394.97|396.22|394.32|248
1755372000000|2025-08-16 19:20:00|396.59|394.69|396.63|394.73|396.79|394.89|396.15|394.25|274
1755372300000|2025-08-16 19:25:00|396.62|394.72|396.88|394.98|396.9|395|396.55|394.65|249
1755372600000|2025-08-16 19:30:00|396.87|394.97|397.02|395.12|397.78|395.88|396.87|394.97|393
1755372900000|2025-08-16 19:35:00|397.04|395.14|396.82|394.92|397.04|395.14|396.56|394.66|346
1755373200000|2025-08-16 19:40:00|396.8|394.9|396.75|394.85|397.03|395.13|396.43|394.53|315
1755373500000|2025-08-16 19:45:00|396.74|394.84|396.68|394.78|396.94|395.04|396.46|394.56|376
1755373800000|2025-08-16 19:50:00|396.69|394.79|396.2|394.3|396.76|394.86|396.05|394.15|348
1755374100000|2025-08-16 19:55:00|396.23|394.33|395.91|394.01|396.48|394.58|395.9|394|313
1755374400000|2025-08-16 20:00:00|395.92|394.02|396.3|394.4|396.56|394.66|395.73|393.83|371
1755374700000|2025-08-16 20:05:00|396.31|394.41|395.75|393.85|396.38|394.48|395.49|393.59|320
1755375000000|2025-08-16 20:10:00|395.76|393.86|396.48|394.58|396.49|394.59|395.75|393.85|230
1755375300000|2025-08-16 20:15:00|396.49|394.59|397.7|395.8|397.7|395.8|396.49|394.59|208
1755375600000|2025-08-16 20:20:00|397.71|395.81|397.62|395.72|398.02|396.12|397.6|395.7|254
1755375900000|2025-08-16 20:25:00|397.63|395.73|397.24|395.34|397.79|395.89|397.19|395.29|308
1755376200000|2025-08-16 20:30:00|397.23|395.33|396.83|394.93|397.42|395.52|396.8|394.9|407
1755376500000|2025-08-16 20:35:00|396.82|394.92|397.2|395.3|397.22|395.32|396.7|394.8|326
1755376800000|2025-08-16 20:40:00|397.21|395.31|397.12|395.22|397.29|395.39|397.03|395.13|320
1755377100000|2025-08-16 20:45:00|397.14|395.24|397.41|395.51|397.42|395.52|396.91|395.01|318
1755377400000|2025-08-16 20:50:00|397.39|395.49|396.95|395.05|397.54|395.64|396.71|394.81|381
1755377700000|2025-08-16 20:55:00|396.96|395.06|397.28|395.38|397.29|395.39|396.74|394.84|342
1755378000000|2025-08-16 21:00:00|397.23|395.33|397.12|395.22|397.35|395.45|397.03|395.13|170
1755378300000|2025-08-16 21:05:00|397.11|395.21|396.86|394.96|397.28|395.38|396.83|394.93|202
1755378600000|2025-08-16 21:10:00|396.84|394.94|396.44|394.54|397.08|395.18|396.42|394.52|128
1755378900000|2025-08-16 21:15:00|396.47|394.57|396.71|394.81|397.01|395.11|396.47|394.57|181
1755379200000|2025-08-16 21:20:00|396.72|394.82|396.9|395|397.23|395.33|396.72|394.82|248
1755379500000|2025-08-16 21:25:00|396.91|395.01|397.2|395.3|397.34|395.44|396.88|394.98|264
1755379800000|2025-08-16 21:30:00|397.22|395.32|396.47|394.57|397.22|395.32|396.42|394.52|193
1755380100000|2025-08-16 21:35:00|396.49|394.59|396.85|394.95|396.9|395|396.49|394.59|201
1755380400000|2025-08-16 21:40:00|396.81|394.91|396.4|394.5|396.9|395|396.28|394.38|127
1755380700000|2025-08-16 21:45:00|396.41|394.51|396.4|394.5|396.47|394.57|396.2|394.3|88
1755381000000|2025-08-16 21:50:00|396.41|394.51|396.47|394.57|396.64|394.74|396.31|394.41|180
1755381300000|2025-08-16 21:55:00|396.48|394.58|395.97|394.07|396.48|394.58|395.58|393.68|236
1755381600000|2025-08-16 22:00:00|395.98|394.08|395.78|393.88|396.59|394.69|395.32|393.42|491
1755381900000|2025-08-16 22:05:00|395.8|393.9|396.43|394.53|396.45|394.55|395.79|393.89|337
1755382200000|2025-08-16 22:10:00|396.42|394.52|396.72|394.82|396.79|394.89|396.25|394.35|213
1755382500000|2025-08-16 22:15:00|396.75|394.85|397.43|395.53|397.44|395.54|396.75|394.85|269
1755382800000|2025-08-16 22:20:00|397.39|395.49|397.44|395.54|397.53|395.63|397.14|395.24|242
1755383100000|2025-08-16 22:25:00|397.43|395.53|397.82|395.92|397.98|396.08|397.43|395.53|196
1755383400000|2025-08-16 22:30:00|397.83|395.93|398.32|396.42|398.36|396.46|397.78|395.88|239
1755383700000|2025-08-16 22:35:00|398.3|396.4|398.44|396.54|398.5|396.6|398.12|396.22|73
1755384000000|2025-08-16 22:40:00|398.47|396.57|398.84|396.94|398.85|396.95|398.43|396.53|88
1755384300000|2025-08-16 22:45:00|398.8|396.9|398.89|396.99|399.36|397.46|398.77|396.87|187
1755384600000|2025-08-16 22:50:00|398.92|397.02|399.19|397.29|399.35|397.45|398.81|396.91|178
1755384900000|2025-08-16 22:55:00|399.25|397.35|398.99|397.09|399.38|397.48|398.82|396.92|223
1755385200000|2025-08-16 23:00:00|398.98|397.08|398.43|396.53|399.02|397.12|398.3|396.4|226
1755385500000|2025-08-16 23:05:00|398.42|396.52|398.24|396.34|398.82|396.92|398.23|396.33|223
1755385800000|2025-08-16 23:10:00|398.22|396.32|398.14|396.24|398.33|396.43|397.98|396.08|233
1755386100000|2025-08-16 23:15:00|398.15|396.25|397.48|395.58|398.21|396.31|397.46|395.56|273
1755386400000|2025-08-16 23:20:00|397.47|395.57|397.1|395.2|397.48|395.58|396.64|394.74|298
1755386700000|2025-08-16 23:25:00|397.11|395.21|396.8|394.9|397.25|395.35|396.78|394.88|344
1755387000000|2025-08-16 23:30:00|396.81|394.91|396.92|395.02|396.95|395.05|396.49|394.59|387
1755387300000|2025-08-16 23:35:00|396.94|395.04|397.17|395.27|397.51|395.61|396.9|395|158
1755387600000|2025-08-16 23:40:00|397.16|395.26|397.06|395.16|397.21|395.31|396.95|395.05|241
1755387900000|2025-08-16 23:45:00|397.08|395.18|397.39|395.49|397.49|395.59|396.94|395.04|303
1755388200000|2025-08-16 23:50:00|397.38|395.48|397.5|395.6|397.71|395.81|397.16|395.26|209
1755388500000|2025-08-16 23:55:00|397.49|395.59|397.58|395.68|397.66|395.76|397.47|395.57|143
1755388800000|2025-08-17 00:00:00|397.59|395.69|397.45|395.55|397.64|395.74|397.18|395.28|283
1755389100000|2025-08-17 00:05:00|397.46|395.56|396.91|395.01|397.65|395.75|396.89|394.99|319
1755389400000|2025-08-17 00:10:00|396.92|395.02|396.81|394.91|397.11|395.21|396.77|394.87|356
1755389700000|2025-08-17 00:15:00|396.8|394.9|396.7|394.8|397.11|395.21|396.49|394.59|376
1755390000000|2025-08-17 00:20:00|396.71|394.81|396.39|394.49|396.72|394.82|396.34|394.44|249
1755390300000|2025-08-17 00:25:00|396.38|394.48|396.4|394.5|396.56|394.66|396.35|394.45|229
1755390600000|2025-08-17 00:30:00|396.38|394.48|395.81|393.91|396.43|394.53|395.65|393.75|357
1755390900000|2025-08-17 00:35:00|395.82|393.92|395.86|393.96|396.82|394.92|395.79|393.89|431
1755391200000|2025-08-17 00:40:00|395.85|393.95|395.97|394.07|396.23|394.33|395.75|393.85|500
1755391500000|2025-08-17 00:45:00|395.95|394.05|395.22|393.32|395.97|394.07|395.2|393.3|419
1755391800000|2025-08-17 00:50:00|395.25|393.35|395.29|393.39|396.09|394.19|395.22|393.32|464
1755392100000|2025-08-17 00:55:00|395.27|393.37|395.49|393.59|395.75|393.85|395.23|393.33|328
1755392400000|2025-08-17 01:00:00|395.48|393.58|394.86|392.96|395.48|393.58|394.74|392.84|296
1755392700000|2025-08-17 01:05:00|394.87|392.97|394.58|392.68|394.9|393|394.19|392.29|241
1755393000000|2025-08-17 01:10:00|394.56|392.66|394.76|392.86|395.04|393.14|394.54|392.64|236
1755393300000|2025-08-17 01:15:00|394.66|392.76|394.08|392.18|394.76|392.86|394.05|392.15|313
1755393600000|2025-08-17 01:20:00|394.13|392.23|394.17|392.27|394.26|392.36|393.81|391.91|451
1755393900000|2025-08-17 01:25:00|394.18|392.28|394.07|392.17|394.46|392.56|394|392.1|186
1755394200000|2025-08-17 01:30:00|394.05|392.15|395.21|393.31|395.25|393.35|393.97|392.07|435
1755394500000|2025-08-17 01:35:00|395.24|393.34|395.66|393.76|395.89|393.99|395.13|393.23|303
1755394800000|2025-08-17 01:40:00|395.65|393.75|394.73|392.83|395.84|393.94|394.5|392.6|445
1755395100000|2025-08-17 01:45:00|394.72|392.82|395.17|393.27|395.19|393.29|394.26|392.36|464
1755395400000|2025-08-17 01:50:00|395.16|393.26|395.05|393.15|395.65|393.75|394.93|393.03|391
1755395700000|2025-08-17 01:55:00|395.11|393.21|395.48|393.58|395.51|393.61|394.73|392.83|406
1755396000000|2025-08-17 02:00:00|395.49|393.59|396.01|394.11|396.43|394.53|395.43|393.53|403
1755396300000|2025-08-17 02:05:00|396.02|394.12|395.74|393.84|396.19|394.29|395.68|393.78|355
1755396600000|2025-08-17 02:10:00|395.73|393.83|394.65|392.75|395.75|393.85|394.54|392.64|332
1755396900000|2025-08-17 02:15:00|394.64|392.74|394.77|392.87|395.24|393.34|393.97|392.07|370
1755397200000|2025-08-17 02:20:00|394.76|392.86|395.79|393.89|395.81|393.91|394.76|392.86|295
1755397500000|2025-08-17 02:25:00|395.8|393.9|396.41|394.51|396.45|394.55|395.74|393.84|208
1755397800000|2025-08-17 02:30:00|396.42|394.52|396|394.1|396.81|394.91|395.91|394.01|352
1755398100000|2025-08-17 02:35:00|395.96|394.06|396|394.1|396.12|394.22|395.39|393.49|364
1755398400000|2025-08-17 02:40:00|396.01|394.11|397.35|395.45|397.35|395.45|396|394.1|330
1755398700000|2025-08-17 02:45:00|397.33|395.43|396.93|395.03|397.35|395.45|396.53|394.63|471
1755399000000|2025-08-17 02:50:00|396.92|395.02|397.4|395.5|397.5|395.6|396.84|394.94|385
1755399300000|2025-08-17 02:55:00|397.39|395.49|397.84|395.94|397.9|396|397.27|395.37|239
1755399600000|2025-08-17 03:00:00|397.83|395.93|397.93|396.03|398.16|396.26|397.64|395.74|407
1755399900000|2025-08-17 03:05:00|397.92|396.02|397.77|395.87|398.02|396.12|397.39|395.49|392
1755400200000|2025-08-17 03:10:00|397.8|395.9|397.63|395.73|397.84|395.94|397.52|395.62|324
1755400500000|2025-08-17 03:15:00|397.64|395.74|397.47|395.57|397.96|396.06|397.44|395.54|308
1755400800000|2025-08-17 03:20:00|397.46|395.56|397.11|395.21|397.47|395.57|396.92|395.02|287
1755401100000|2025-08-17 03:25:00|397.12|395.22|397.11|395.21|397.37|395.47|396.83|394.93|251
1755401400000|2025-08-17 03:30:00|397.09|395.19|397.63|395.73|397.64|395.74|396.79|394.89|290
1755401700000|2025-08-17 03:35:00|397.62|395.72|399.1|397.2|399.11|397.21|397.62|395.72|247
1755402000000|2025-08-17 03:40:00|399.09|397.19|399.71|397.81|399.71|397.81|398.93|397.03|308
1755402300000|2025-08-17 03:45:00|399.7|397.8|399.45|397.55|399.83|397.93|399.45|397.55|358
1755402600000|2025-08-17 03:50:00|399.46|397.56|399.78|397.88|399.99|398.09|399.45|397.55|308
1755402900000|2025-08-17 03:55:00|399.8|397.9|399.11|397.21|399.8|397.9|399|397.1|362
1755403200000|2025-08-17 04:00:00|399.1|397.2|399.74|397.84|399.94|398.04|399.02|397.12|376
1755403500000|2025-08-17 04:05:00|399.75|397.85|400.48|398.58|400.68|398.78|399.52|397.62|289
1755403800000|2025-08-17 04:10:00|400.49|398.59|400.17|398.27|400.53|398.63|399.62|397.72|392
1755404100000|2025-08-17 04:15:00|400.14|398.24|400.28|398.38|400.53|398.63|399.88|397.98|341
1755404400000|2025-08-17 04:20:00|400.3|398.4|400.9|399|400.91|399.01|400.29|398.39|259
1755404700000|2025-08-17 04:25:00|400.91|399.01|401.51|399.61|401.59|399.69|400.67|398.77|328
1755405000000|2025-08-17 04:30:00|401.46|399.56|401.94|400.04|402.11|400.21|401.46|399.56|185
1755405300000|2025-08-17 04:35:00|401.91|400.01|401.86|399.96|402|400.1|401.79|399.89|172
1755405600000|2025-08-17 04:40:00|401.85|399.95|401.7|399.8|401.92|400.02|401.58|399.68|439
1755405900000|2025-08-17 04:45:00|401.68|399.78|402.35|400.45|402.47|400.57|401.24|399.34|360
1755406200000|2025-08-17 04:50:00|402.37|400.47|402.98|401.08|403.12|401.22|402.12|400.22|430
1755406500000|2025-08-17 04:55:00|402.96|401.06|403.31|401.41|403.43|401.53|402.8|400.9|328
1755406800000|2025-08-17 05:00:00|403.32|401.42|403.66|401.76|403.66|401.76|402.52|400.62|249
1755407100000|2025-08-17 05:05:00|403.59|401.69|404|402.1|404.07|402.17|403.44|401.54|334
1755407400000|2025-08-17 05:10:00|403.98|402.08|404.51|402.61|404.54|402.64|403.97|402.07|328
1755407700000|2025-08-17 05:15:00|404.52|402.62|403.97|402.07|404.66|402.76|403.97|402.07|379
1755408000000|2025-08-17 05:20:00|403.98|402.08|404.36|402.46|404.56|402.66|403.95|402.05|368
1755408300000|2025-08-17 05:25:00|404.35|402.45|403.98|402.08|404.35|402.45|403.68|401.78|417
1755408600000|2025-08-17 05:30:00|403.99|402.09|402.55|400.65|404.05|402.15|402.55|400.65|406
1755408900000|2025-08-17 05:35:00|402.57|400.67|403.44|401.54|403.44|401.54|402.49|400.59|357
1755409200000|2025-08-17 05:40:00|403.43|401.53|403.52|401.62|403.7|401.8|403.15|401.25|339
1755409500000|2025-08-17 05:45:00|403.51|401.61|403.9|402|403.9|402|403.37|401.47|221
1755409800000|2025-08-17 05:50:00|403.85|401.95|402.54|400.64|403.85|401.95|402.54|400.64|352
1755410100000|2025-08-17 05:55:00|402.55|400.65|402.69|400.79|402.87|400.97|402.49|400.59|325
1755410400000|2025-08-17 06:00:00|402.7|400.8|403.3|401.4|403.3|401.4|402.65|400.75|342
1755410700000|2025-08-17 06:05:00|403.31|401.41|403.74|401.84|403.98|402.08|403.17|401.27|337
1755411000000|2025-08-17 06:10:00|403.73|401.83|403.82|401.92|403.86|401.96|403.37|401.47|257
1755411300000|2025-08-17 06:15:00|403.81|401.91|403.1|401.2|403.81|401.91|402.91|401.01|331
1755411600000|2025-08-17 06:20:00|403.09|401.19|402.97|401.07|403.21|401.31|402.3|400.4|258
1755411900000|2025-08-17 06:25:00|402.98|401.08|403.22|401.32|403.73|401.83|402.98|401.08|326
1755412200000|2025-08-17 06:30:00|403.21|401.31|401.99|400.09|403.22|401.32|401.99|400.09|351
1755412500000|2025-08-17 06:35:00|402|400.1|401.76|399.86|402.13|400.23|401.44|399.54|366
1755412800000|2025-08-17 06:40:00|401.77|399.87|401.97|400.07|402.1|400.2|401.66|399.76|307
1755413100000|2025-08-17 06:45:00|401.98|400.08|401.28|399.38|402.07|400.17|401.24|399.34|310
1755413400000|2025-08-17 06:50:00|401.29|399.39|401.01|399.11|401.57|399.67|400.84|398.94|345
1755413700000|2025-08-17 06:55:00|401|399.1|401.01|399.11|401.13|399.23|400.89|398.99|271
1755414000000|2025-08-17 07:00:00|401.02|399.12|401.39|399.49|401.41|399.51|400.95|399.05|382
1755414300000|2025-08-17 07:05:00|401.38|399.48|402.43|400.53|402.43|400.53|400.87|398.97|389
1755414600000|2025-08-17 07:10:00|402.37|400.47|402.56|400.66|402.7|400.8|402.37|400.47|61
1755414900000|2025-08-17 07:15:00|402.54|400.64|403.12|401.22|403.36|401.46|402.52|400.62|278
1755415200000|2025-08-17 07:20:00|403.11|401.21|403.05|401.15|403.26|401.36|402.68|400.78|348
1755415500000|2025-08-17 07:25:00|403.03|401.13|402.23|400.33|403.06|401.16|402.15|400.25|328
1755415800000|2025-08-17 07:30:00|402.27|400.37|402.4|400.5|402.8|400.9|401.76|399.86|427
1755416100000|2025-08-17 07:35:00|402.42|400.52|403.11|401.21|403.12|401.22|402.37|400.47|260
1755416400000|2025-08-17 07:40:00|403.12|401.22|402.94|401.04|403.77|401.87|402.86|400.96|355
1755416700000|2025-08-17 07:45:00|402.95|401.05|402.81|400.91|403.2|401.3|402.56|400.66|368
1755417000000|2025-08-17 07:50:00|402.8|400.9|403.32|401.42|403.33|401.43|402.68|400.78|401
1755417300000|2025-08-17 07:55:00|403.34|401.44|403.41|401.51|403.53|401.63|403.17|401.27|337
1755417600000|2025-08-17 08:00:00|403.42|401.52|404.49|402.59|404.5|402.6|403.42|401.52|375
1755417900000|2025-08-17 08:05:00|404.48|402.58|403.22|401.32|404.49|402.59|403.18|401.28|305
1755418200000|2025-08-17 08:10:00|403.23|401.33|403.51|401.61|403.54|401.64|403.17|401.27|231
1755418500000|2025-08-17 08:15:00|403.5|401.6|403.31|401.41|403.54|401.64|403.17|401.27|191
1755418800000|2025-08-17 08:20:00|403.28|401.38|403.88|401.98|404.06|402.16|403.26|401.36|383
1755419100000|2025-08-17 08:25:00|403.83|401.93|404.03|402.13|404.03|402.13|403.66|401.76|246
1755419400000|2025-08-17 08:30:00|404.02|402.12|403.88|401.98|404.23|402.33|403.84|401.94|269
1755419700000|2025-08-17 08:35:00|403.8|401.9|404.22|402.32|404.36|402.46|403.56|401.66|282
1755420000000|2025-08-17 08:40:00|404.21|402.31|404.27|402.37|404.27|402.37|403.96|402.06|171
1755420300000|2025-08-17 08:45:00|404.28|402.38|404.37|402.47|404.63|402.73|404.18|402.28|298
1755420600000|2025-08-17 08:50:00|404.38|402.48|406.61|404.71|406.65|404.75|404.27|402.37|557
1755420900000|2025-08-17 08:55:00|406.62|404.72|406.88|404.98|406.9|405|406.53|404.63|450
1755421200000|2025-08-17 09:00:00|406.89|404.99|406.93|405.03|407.1|405.2|406.62|404.72|548
1755421500000|2025-08-17 09:05:00|406.92|405.02|406.46|404.56|407.25|405.35|406.31|404.41|581
1755421800000|2025-08-17 09:10:00|406.39|404.49|406.35|404.45|406.77|404.87|405.98|404.08|402
1755422100000|2025-08-17 09:15:00|406.36|404.46|405.75|403.85|406.36|404.46|405.35|403.45|397
1755422400000|2025-08-17 09:20:00|405.74|403.84|405.86|403.96|406.29|404.39|405.56|403.66|399
1755422700000|2025-08-17 09:25:00|405.85|403.95|405.85|403.95|406.01|404.11|405.45|403.55|326
1755423000000|2025-08-17 09:30:00|405.88|403.98|406.28|404.38|406.7|404.8|405.88|403.98|370
1755423300000|2025-08-17 09:35:00|406.27|404.37|405.92|404.02|406.3|404.4|405.56|403.66|383
1755423600000|2025-08-17 09:40:00|405.93|404.03|405.42|403.52|405.93|404.03|404.92|403.02|338
1755423900000|2025-08-17 09:45:00|405.41|403.51|406.02|404.12|406.02|404.12|405.4|403.5|418
1755424200000|2025-08-17 09:50:00|406.04|404.14|406.99|405.09|407.31|405.41|406|404.1|383
1755424500000|2025-08-17 09:55:00|407|405.1|407.7|405.8|407.7|405.8|407|405.1|328
1755424800000|2025-08-17 10:00:00|407.71|405.81|407.81|405.91|408.21|406.31|407.36|405.46|338
1755425100000|2025-08-17 10:05:00|407.85|405.95|406.54|404.64|408.04|406.14|406.34|404.44|450
1755425400000|2025-08-17 10:10:00|406.57|404.67|406.93|405.03|406.98|405.08|406.51|404.61|450
1755425700000|2025-08-17 10:15:00|406.94|405.04|407.65|405.75|407.78|405.88|406.9|405|413
1755426000000|2025-08-17 10:20:00|407.64|405.74|406.67|404.77|407.75|405.85|406.49|404.59|421
1755426300000|2025-08-17 10:25:00|406.68|404.78|406.21|404.31|406.71|404.81|406.21|404.31|325
1755426600000|2025-08-17 10:30:00|406.2|404.3|407.43|405.53|407.46|405.56|406.05|404.15|380
1755426900000|2025-08-17 10:35:00|407.42|405.52|406.63|404.73|407.42|405.52|406.36|404.46|475
1755427200000|2025-08-17 10:40:00|406.64|404.74|407.62|405.72|407.74|405.84|406.51|404.61|296
1755427500000|2025-08-17 10:45:00|407.65|405.75|407.72|405.82|408.03|406.13|407.47|405.57|325
1755427800000|2025-08-17 10:50:00|407.73|405.83|408.41|406.51|408.43|406.53|407.21|405.31|410
1755428100000|2025-08-17 10:55:00|408.37|406.47|408.98|407.08|409.2|407.3|408.37|406.47|360
1755428400000|2025-08-17 11:00:00|408.99|407.09|407.97|406.07|408.99|407.09|407.89|405.99|361
1755428700000|2025-08-17 11:05:00|408.05|406.15|407.63|405.73|408.07|406.17|407.52|405.62|332
1755429000000|2025-08-17 11:10:00|407.64|405.74|407.57|405.67|407.87|405.97|407.29|405.39|424
1755429300000|2025-08-17 11:15:00|407.58|405.68|407.75|405.85|407.84|405.94|407.37|405.47|347
1755429600000|2025-08-17 11:20:00|407.77|405.87|407.9|406|407.92|406.02|407.7|405.8|315
1755429900000|2025-08-17 11:25:00|407.92|406.02|407.69|405.79|407.92|406.02|407.41|405.51|391
1755430200000|2025-08-17 11:30:00|407.67|405.77|408.69|406.79|409.13|407.23|407.67|405.77|355
1755430500000|2025-08-17 11:35:00|408.7|406.8|408.81|406.91|409.1|407.2|408.46|406.56|298
1755430800000|2025-08-17 11:40:00|408.8|406.9|408.73|406.83|408.99|407.09|408.66|406.76|342
1755431100000|2025-08-17 11:45:00|408.77|406.87|409.89|407.99|409.91|408.01|408.66|406.76|312
1755431400000|2025-08-17 11:50:00|409.9|408|410.33|408.43|410.63|408.73|409.87|407.97|262
1755431700000|2025-08-17 11:55:00|410.32|408.42|410.03|408.13|410.6|408.7|409.81|407.91|305
1755432000000|2025-08-17 12:00:00|410.02|408.12|409.68|407.78|410.03|408.13|409.32|407.42|391
1755432300000|2025-08-17 12:05:00|409.69|407.79|408.77|406.87|409.91|408.01|408.68|406.78|384
1755432600000|2025-08-17 12:10:00|408.76|406.86|408.25|406.35|408.77|406.87|408.15|406.25|307
1755432900000|2025-08-17 12:15:00|408.27|406.37|407.85|405.95|408.35|406.45|407.7|405.8|393
1755433200000|2025-08-17 12:20:00|407.84|405.94|407.61|405.71|407.89|405.99|407.27|405.37|261
1755433500000|2025-08-17 12:25:00|407.6|405.7|407.35|405.45|407.83|405.93|407.21|405.31|275
1755433800000|2025-08-17 12:30:00|407.34|405.44|407.97|406.07|407.98|406.08|406.89|404.99|345
1755434100000|2025-08-17 12:35:00|407.98|406.08|407.46|405.56|407.99|406.09|407.35|405.45|256
1755434400000|2025-08-17 12:40:00|407.45|405.55|407.78|405.88|407.83|405.93|407.45|405.55|247
1755434700000|2025-08-17 12:45:00|407.77|405.87|407.62|405.72|408.09|406.19|407.44|405.54|282
1755435000000|2025-08-17 12:50:00|407.63|405.73|406.55|404.65|407.63|405.73|406.52|404.62|209
1755435300000|2025-08-17 12:55:00|406.57|404.67|406.95|405.05|407.03|405.13|406.5|404.6|351
1755435600000|2025-08-17 13:00:00|406.94|405.04|406.83|404.93|407.05|405.15|406.25|404.35|229
1755435900000|2025-08-17 13:05:00|406.82|404.92|406.3|404.4|406.83|404.93|406.21|404.31|240
1755436200000|2025-08-17 13:10:00|406.29|404.39|406.42|404.52|406.44|404.54|406.15|404.25|315
1755436500000|2025-08-17 13:15:00|406.43|404.53|406.89|404.99|407.11|405.21|406.42|404.52|278
1755436800000|2025-08-17 13:20:00|406.88|404.98|406.45|404.55|407.01|405.11|406.39|404.49|246
1755437100000|2025-08-17 13:25:00|406.47|404.57|407.02|405.12|407.02|405.12|406.47|404.57|226
1755437400000|2025-08-17 13:30:00|407.01|405.11|407.12|405.22|407.53|405.63|406.82|404.92|315
1755437700000|2025-08-17 13:35:00|407.13|405.23|408.53|406.63|408.63|406.73|407.11|405.21|262
1755438000000|2025-08-17 13:40:00|408.52|406.62|408.82|406.92|408.83|406.93|408.52|406.62|287
1755438300000|2025-08-17 13:45:00|408.83|406.93|409.13|407.23|409.31|407.41|408.68|406.78|273
1755438600000|2025-08-17 13:50:00|409.14|407.24|408.94|407.04|409.33|407.43|408.87|406.97|319
1755438900000|2025-08-17 13:55:00|408.95|407.05|407.86|405.96|408.95|407.05|407.82|405.92|376
1755439200000|2025-08-17 14:00:00|407.84|405.94|408.77|406.87|408.89|406.99|407.84|405.94|319
1755439500000|2025-08-17 14:05:00|408.72|406.82|408.79|406.89|409.16|407.26|408.59|406.69|234
1755439800000|2025-08-17 14:10:00|408.74|406.84|408.68|406.78|408.87|406.97|408.61|406.71|140
1755440100000|2025-08-17 14:15:00|408.73|406.83|407.84|405.94|408.73|406.83|407.83|405.93|394
1755440400000|2025-08-17 14:20:00|407.83|405.93|407.77|405.87|407.9|406|407.2|405.3|381
1755440700000|2025-08-17 14:25:00|407.76|405.86|408.92|407.02|409.05|407.15|407.76|405.86|321
1755441000000|2025-08-17 14:30:00|408.88|406.98|408.46|406.56|409.04|407.14|408.14|406.24|325
1755441300000|2025-08-17 14:35:00|408.45|406.55|409.7|407.8|409.85|407.95|408.13|406.23|418
1755441600000|2025-08-17 14:40:00|409.71|407.81|410.76|408.86|410.81|408.91|409.71|407.81|226
1755441900000|2025-08-17 14:45:00|410.79|408.89|410.98|409.08|411.33|409.43|410.57|408.67|389
1755442200000|2025-08-17 14:50:00|410.99|409.09|410.86|408.96|411.61|409.71|410.62|408.72|359
1755442500000|2025-08-17 14:55:00|410.85|408.95|410.92|409.02|410.99|409.09|410.65|408.75|340
1755442800000|2025-08-17 15:00:00|410.85|408.95|411.35|409.45|411.41|409.51|410.59|408.69|416
1755443100000|2025-08-17 15:05:00|411.34|409.44|412.37|410.47|412.39|410.49|411.25|409.35|332
1755443400000|2025-08-17 15:10:00|412.36|410.46|412.3|410.4|412.49|410.59|412.04|410.14|318
1755443700000|2025-08-17 15:15:00|412.31|410.41|411.41|409.51|412.46|410.56|411.4|409.5|337
1755444000000|2025-08-17 15:20:00|411.43|409.53|412.01|410.11|412.34|410.44|411.37|409.47|269
1755444300000|2025-08-17 15:25:00|412.02|410.12|414.2|412.3|414.2|412.3|412.02|410.12|292
1755444600000|2025-08-17 15:30:00|414.19|412.29|416.4|414.5|416.41|414.51|414.19|412.29|433
1755444900000|2025-08-17 15:35:00|416.39|414.49|416.99|415.09|417.36|415.46|416.31|414.41|383
1755445200000|2025-08-17 15:40:00|416.86|414.96|416.22|414.32|416.86|414.96|415.75|413.85|450
1755445500000|2025-08-17 15:45:00|416.21|414.31|417.07|415.17|417.15|415.25|416.21|414.31|462
1755445800000|2025-08-17 15:50:00|417.08|415.18|417.54|415.64|418.01|416.11|416.63|414.73|447
1755446100000|2025-08-17 15:55:00|417.51|415.61|418.07|416.17|418.08|416.18|417.1|415.2|394
1755446400000|2025-08-17 16:00:00|418.05|416.15|419.3|417.4|419.67|417.77|417.6|415.7|553
1755446700000|2025-08-17 16:05:00|419.31|417.41|420.14|418.24|420.29|418.39|419.1|417.2|512
1755447000000|2025-08-17 16:10:00|420.05|418.15|417.46|415.56|420.05|418.15|417.05|415.15|543
1755447300000|2025-08-17 16:15:00|417.44|415.54|415.88|413.98|417.79|415.89|415.48|413.58|632
1755447600000|2025-08-17 16:20:00|415.85|413.95|417.22|415.32|417.46|415.56|415.81|413.91|389
1755447900000|2025-08-17 16:25:00|417.21|415.31|416.83|414.93|417.52|415.62|416.73|414.83|440
1755448200000|2025-08-17 16:30:00|416.8|414.9|416.23|414.33|417.44|415.54|415.28|413.38|669
1755448500000|2025-08-17 16:35:00|416.22|414.32|415.84|413.94|416.87|414.97|414.24|412.34|620
1755448800000|2025-08-17 16:40:00|415.81|413.91|416.3|414.4|416.39|414.49|415.2|413.3|307
1755449100000|2025-08-17 16:45:00|416.37|414.47|415.04|413.14|416.42|414.52|414.97|413.07|332
1755449400000|2025-08-17 16:50:00|415.03|413.13|414.23|412.33|415.19|413.29|412.75|410.85|569
1755449700000|2025-08-17 16:55:00|414.25|412.35|414.48|412.58|414.67|412.77|414.18|412.28|408
1755450000000|2025-08-17 17:00:00|414.44|412.54|415.29|413.39|415.29|413.39|414.02|412.12|397
1755450300000|2025-08-17 17:05:00|415.27|413.37|414.71|412.81|415.58|413.68|414.71|412.81|311
1755450600000|2025-08-17 17:10:00|414.65|412.75|413.56|411.66|414.91|413.01|413.4|411.5|361
1755450900000|2025-08-17 17:15:00|413.58|411.68|413.28|411.38|413.61|411.71|412.47|410.57|434
1755451200000|2025-08-17 17:20:00|413.29|411.39|413.12|411.22|413.82|411.92|413.09|411.19|315
1755451500000|2025-08-17 17:25:00|413.13|411.23|413.43|411.53|413.74|411.84|413.12|411.22|320
1755451800000|2025-08-17 17:30:00|413.42|411.52|413.93|412.03|414.44|412.54|413.36|411.46|195
1755452100000|2025-08-17 17:35:00|413.9|412|413|411.1|414.03|412.13|413|411.1|305
1755452400000|2025-08-17 17:40:00|413.01|411.11|413.12|411.22|413.12|411.22|412.16|410.26|288
1755452700000|2025-08-17 17:45:00|413.11|411.21|412.99|411.09|413.75|411.85|412.99|411.09|365
1755453000000|2025-08-17 17:50:00|413.01|411.11|412.67|410.77|413.04|411.14|412.2|410.3|339
1755453300000|2025-08-17 17:55:00|412.66|410.76|412.02|410.12|412.78|410.88|412|410.1|328
1755453600000|2025-08-17 18:00:00|412.03|410.13|411.81|409.91|412.97|411.07|411.77|409.87|274
1755453900000|2025-08-17 18:05:00|411.83|409.93|412.89|410.99|412.94|411.04|411.83|409.93|343
1755454200000|2025-08-17 18:10:00|412.85|410.95|413|411.1|413.79|411.89|412.81|410.91|308
1755454500000|2025-08-17 18:15:00|412.99|411.09|412.97|411.07|413.49|411.59|412.96|411.06|394
1755454800000|2025-08-17 18:20:00|412.98|411.08|411.94|410.04|412.99|411.09|411.9|410|382
1755455100000|2025-08-17 18:25:00|411.93|410.03|411.86|409.96|412.15|410.25|411.36|409.46|343
1755455400000|2025-08-17 18:30:00|411.88|409.98|411.25|409.35|411.92|410.02|411.13|409.23|425
1755455700000|2025-08-17 18:35:00|411.24|409.34|410.8|408.9|411.55|409.65|410.71|408.81|361
1755456000000|2025-08-17 18:40:00|410.82|408.92|411.08|409.18|411.16|409.26|410.65|408.75|284
1755456300000|2025-08-17 18:45:00|411.07|409.17|410.9|409|411.35|409.45|410.84|408.94|282
1755456600000|2025-08-17 18:50:00|410.95|409.05|408.43|406.53|411.15|409.25|408.39|406.49|365
1755456900000|2025-08-17 18:55:00|408.42|406.52|409.48|407.58|409.49|407.59|405.62|403.72|739
1755457200000|2025-08-17 19:00:00|409.49|407.59|408.39|406.49|410.55|408.65|408.19|406.29|606
1755457500000|2025-08-17 19:05:00|408.44|406.54|409.27|407.37|409.63|407.73|408.26|406.36|547
1755457800000|2025-08-17 19:10:00|409.28|407.38|409.54|407.64|409.81|407.91|408.98|407.08|399
1755458100000|2025-08-17 19:15:00|409.53|407.63|409.26|407.36|409.8|407.9|408.98|407.08|360
1755458400000|2025-08-17 19:20:00|409.32|407.42|409.96|408.06|409.98|408.08|409.24|407.34|331
1755458700000|2025-08-17 19:25:00|409.94|408.04|409.56|407.66|409.96|408.06|409.5|407.6|358
1755459000000|2025-08-17 19:30:00|409.54|407.64|407.79|405.89|409.86|407.96|407.71|405.81|471
1755459300000|2025-08-17 19:35:00|407.78|405.88|407.67|405.77|408.28|406.38|407.45|405.55|544
1755459600000|2025-08-17 19:40:00|407.66|405.76|410.53|402.63|411.05|405.86|407.66|402.46|517
1755459900000|2025-08-17 19:45:00|410.5|402.6|410.92|403.02|411.19|403.29|410.13|402.23|376
1755460200000|2025-08-17 19:50:00|410.93|403.03|410.75|402.85|411.01|403.11|410.37|402.47|431
1755460500000|2025-08-17 19:55:00|410.79|402.89|410.3|402.4|411.03|403.13|409.7|401.8|448
1755460800000|2025-08-17 20:00:00|410.31|402.41|409.91|402.01|410.92|403.02|409.88|401.98|490
1755461100000|2025-08-17 20:05:00|409.92|402.02|410.38|402.48|410.63|402.73|409.89|401.99|364
1755461400000|2025-08-17 20:10:00|410.43|402.53|410.81|402.91|410.97|403.07|410.23|402.33|380
1755461700000|2025-08-17 20:15:00|410.8|402.9|410.74|402.84|411.07|403.17|410.32|402.42|319
1755462000000|2025-08-17 20:20:00|410.73|402.83|410.22|402.32|411.04|403.14|410.15|402.25|391
1755462300000|2025-08-17 20:25:00|410.21|402.31|411.02|403.12|411.18|403.28|410.21|402.31|227
1755462600000|2025-08-17 20:30:00|411.05|403.15|412.33|404.43|412.81|404.91|411.05|403.15|317
1755462900000|2025-08-17 20:35:00|412.32|404.42|412.83|404.93|412.86|404.96|412.14|404.24|268
1755463200000|2025-08-17 20:40:00|412.84|404.94|412.83|404.93|413.15|405.25|412.82|404.92|227
1755463500000|2025-08-17 20:45:00|412.82|404.92|411.63|403.73|412.83|404.93|411.62|403.72|255
1755463800000|2025-08-17 20:50:00|411.68|403.78|411.94|404.04|412.44|404.54|411.63|403.73|233
1755464100000|2025-08-17 20:55:00|411.93|404.03|411.28|403.38|411.95|404.05|411.18|403.28|317
1755464400000|2025-08-17 21:00:00|411.27|403.37|411.53|403.63|411.8|403.9|410.61|402.71|333
1755464700000|2025-08-17 21:05:00|411.59|403.69|411.54|403.64|412.06|404.16|411.42|403.52|282
1755465000000|2025-08-17 21:10:00|411.53|403.63|411.02|403.12|411.53|403.63|410.25|402.35|252
1755465300000|2025-08-17 21:15:00|411.03|403.13|410.18|402.28|411.25|403.35|410.17|402.27|359
1755465600000|2025-08-17 21:20:00|410.19|402.29|410.67|402.77|410.73|402.83|410.11|402.21|266
1755465900000|2025-08-17 21:25:00|410.68|402.78|410.76|402.86|410.88|402.98|410.37|402.47|180
1755466200000|2025-08-17 21:30:00|410.77|402.87|410.22|402.32|410.77|402.87|409.93|402.03|225
1755466500000|2025-08-17 21:35:00|410.23|402.33|411.18|403.28|411.27|403.37|410.23|402.33|208
1755466800000|2025-08-17 21:40:00|411.2|403.3|411.74|403.84|411.77|403.87|411.15|403.25|144
1755467100000|2025-08-17 21:45:00|411.75|403.85|411.15|403.25|411.9|404|411.15|403.25|173
1755467400000|2025-08-17 21:50:00|411.14|403.24|411.29|403.39|411.31|403.41|411|403.1|178
1755467700000|2025-08-17 21:55:00|411.28|403.38|410.45|402.55|411.52|403.62|410.3|402.4|201
1755468000000|2025-08-17 22:00:00|410.38|402.48|408.24|406.34|410.8|406.82|407.05|402.12|563
1755468300000|2025-08-17 22:05:00|408.2|406.3|408.69|406.79|410.05|408.15|408.15|406.25|688
1755468600000|2025-08-17 22:10:00|408.63|406.73|408.59|406.69|409.28|407.38|408.47|406.57|599
1755468900000|2025-08-17 22:15:00|408.6|406.7|409.07|407.17|409.14|407.24|408.4|406.5|527
1755469200000|2025-08-17 22:20:00|409.06|407.16|410.07|408.17|410.62|408.72|409.06|407.16|678
1755469500000|2025-08-17 22:25:00|410.1|408.2|410.1|408.2|410.62|408.72|409.78|407.88|532
1755469800000|2025-08-17 22:30:00|410.15|408.25|411.07|409.17|411.33|409.43|409.85|407.95|537
1755470100000|2025-08-17 22:35:00|411.04|409.14|410.69|408.79|411.08|409.18|410.3|408.4|556
1755470400000|2025-08-17 22:40:00|410.64|408.74|411.03|409.13|411.03|409.13|410.1|408.2|452
1755470700000|2025-08-17 22:45:00|411.02|409.12|410.87|408.97|411.38|409.48|410.5|408.6|578
1755471000000|2025-08-17 22:50:00|410.89|408.99|409.97|408.07|410.9|409|409.9|408|553
1755471300000|2025-08-17 22:55:00|409.96|408.06|410.05|408.15|410.06|408.16|409.69|407.79|529
1755471600000|2025-08-17 23:00:00|410.07|408.17|408.65|406.75|410.16|408.26|408.63|406.73|448
1755471900000|2025-08-17 23:05:00|408.8|406.9|408.12|406.22|408.95|407.05|408.05|406.15|347
1755472200000|2025-08-17 23:10:00|408.15|406.25|407.15|405.25|408.21|406.31|407.07|405.17|346
1755472500000|2025-08-17 23:15:00|407.14|405.24|408.47|406.57|409.76|407.86|406.79|404.89|565
1755472800000|2025-08-17 23:20:00|408.41|406.51|407.87|405.97|408.65|406.75|407.6|405.7|408
1755473100000|2025-08-17 23:25:00|407.88|405.98|407.63|405.73|407.88|405.98|407.5|405.6|358
1755473400000|2025-08-17 23:30:00|407.66|405.76|408|406.1|408|406.1|406.9|405|464
1755473700000|2025-08-17 23:35:00|407.99|406.09|407.59|405.69|408.01|406.11|407.3|405.4|410
1755474000000|2025-08-17 23:40:00|407.63|405.73|407.7|405.8|408.25|406.35|407.2|405.3|451
1755474300000|2025-08-17 23:45:00|407.78|405.88|407.18|405.28|407.87|405.97|407.1|405.2|503
1755474600000|2025-08-17 23:50:00|407.21|405.31|406.78|404.88|407.31|405.41|406.1|404.2|549
1755474900000|2025-08-17 23:55:00|406.76|404.86|406.27|404.37|407.03|405.13|406.1|404.2|493
1755475200000|2025-08-18 00:00:00|406.2|404.3|406.28|404.38|407.27|405.37|406.19|404.29|620
1755475500000|2025-08-18 00:05:00|406.3|404.4|406.86|404.96|407.05|405.15|405.5|403.6|626
1755475800000|2025-08-18 00:10:00|406.84|404.94|406.81|404.91|407.11|405.21|406.57|404.67|613
1755476100000|2025-08-18 00:15:00|406.8|404.9|405.33|403.43|406.8|404.9|405.32|403.42|770
1755476400000|2025-08-18 00:20:00|405.32|403.42|406.1|404.2|406.6|404.7|404.64|402.74|778
1755476700000|2025-08-18 00:25:00|406.15|404.25|404.95|403.05|406.47|404.57|404.88|402.98|799
1755477000000|2025-08-18 00:30:00|404.97|403.07|404.36|402.46|405.12|403.22|403.35|401.45|838
1755477300000|2025-08-18 00:35:00|404.37|402.47|404.5|402.6|405.13|403.23|404.1|402.2|776
1755477600000|2025-08-18 00:40:00|404.47|402.57|405.28|403.38|406.28|404.38|404.47|402.57|714
1755477900000|2025-08-18 00:45:00|405.21|403.31|406.1|404.2|406.49|404.59|405.1|403.2|690
1755478200000|2025-08-18 00:50:00|406.06|404.16|405.54|403.64|406.06|404.16|405.28|403.38|703
1755478500000|2025-08-18 00:55:00|405.58|403.68|405.64|403.74|405.81|403.91|404.9|403|684
1755478800000|2025-08-18 01:00:00|405.6|403.7|404.84|402.94|405.98|404.08|404.77|402.87|736
1755479100000|2025-08-18 01:05:00|404.86|402.96|404.38|402.48|404.93|403.03|404|402.1|756
1755479400000|2025-08-18 01:10:00|404.37|402.47|403.79|401.89|404.56|402.66|403.5|401.6|754
1755479700000|2025-08-18 01:15:00|403.74|401.84|403.26|401.36|404.8|402.9|402.69|400.79|877
1755480000000|2025-08-18 01:20:00|403.28|401.38|402.52|400.62|403.38|401.48|401.82|399.92|840
1755480300000|2025-08-18 01:25:00|402.49|400.59|400.46|398.56|403.02|401.12|400.46|398.56|695
1755480600000|2025-08-18 01:30:00|400.45|398.55|401.09|399.19|401.85|399.95|399.46|397.56|967
1755480900000|2025-08-18 01:35:00|401.06|399.16|400.67|398.77|401.8|399.9|399.12|397.22|889
1755481200000|2025-08-18 01:40:00|400.7|398.8|399.52|397.62|400.94|399.04|398.69|396.79|887
1755481500000|2025-08-18 01:45:00|399.45|397.55|399.73|397.83|400.67|398.77|399|397.1|863
1755481800000|2025-08-18 01:50:00|399.74|397.84|399.02|397.12|400.34|398.44|398.9|397|796
1755482100000|2025-08-18 01:55:00|399.01|397.11|398.84|396.94|399.99|398.09|398.08|396.18|792
1755482400000|2025-08-18 02:00:00|398.83|396.93|398.03|396.13|399.52|397.62|397.49|395.59|769
1755482700000|2025-08-18 02:05:00|398.05|396.15|395.4|393.5|398.68|396.78|394.66|392.76|885
1755483000000|2025-08-18 02:10:00|395.39|393.49|397.1|395.2|397.48|395.58|394.87|392.97|889
1755483300000|2025-08-18 02:15:00|397.13|395.23|396.08|394.18|397.45|395.55|395.72|393.82|864
1755483600000|2025-08-18 02:20:00|396.09|394.19|395.55|393.65|396.24|394.34|394.5|392.6|824
1755483900000|2025-08-18 02:25:00|395.56|393.66|394.6|392.7|395.92|394.02|394.4|392.5|812
1755484200000|2025-08-18 02:30:00|394.62|392.72|393.83|391.93|395.46|393.56|392.9|391|761
1755484500000|2025-08-18 02:35:00|393.91|392.01|396|394.1|396|394.1|393.5|391.6|663
1755484800000|2025-08-18 02:40:00|396.03|394.13|394.5|392.6|396.46|394.56|394.2|392.3|615
1755485100000|2025-08-18 02:45:00|394.58|392.68|392.87|390.97|394.69|392.79|391.85|389.95|704
1755485400000|2025-08-18 02:50:00|392.83|390.93|390.32|388.42|392.92|391.02|390.07|388.17|761
1755485700000|2025-08-18 02:55:00|390.24|388.34|390.1|388.2|390.97|389.07|389.44|387.54|666
1755486000000|2025-08-18 03:00:00|390|388.1|391.83|389.93|391.84|389.94|389.9|388|545
1755486300000|2025-08-18 03:05:00|391.81|389.91|391.91|390.01|391.97|390.07|391.09|389.19|594
1755486600000|2025-08-18 03:10:00|391.92|390.02|390.75|388.85|392|390.1|390.65|388.75|546
1755486900000|2025-08-18 03:15:00|390.74|388.84|390.18|388.28|391.87|389.97|389.66|387.76|646
1755487200000|2025-08-18 03:20:00|390.17|388.27|390.23|388.33|390.47|388.57|389.56|387.66|526
1755487500000|2025-08-18 03:25:00|390.26|388.36|388.34|386.44|390.32|388.42|388.2|386.3|500
1755487800000|2025-08-18 03:30:00|388.48|386.58|387.99|386.09|389.52|387.62|386.16|384.26|686
1755488100000|2025-08-18 03:35:00|388|386.1|387.9|386|388.81|386.91|387.59|385.69|702
1755488400000|2025-08-18 03:40:00|387.89|385.99|388.75|386.85|388.78|386.88|387.42|385.52|681
1755488700000|2025-08-18 03:45:00|388.7|386.8|388.7|386.8|388.76|386.86|387.7|385.8|787
1755489000000|2025-08-18 03:50:00|388.72|386.82|390.2|388.3|390.76|388.86|388.6|386.7|629
1755489300000|2025-08-18 03:55:00|390.27|388.37|390.93|389.03|391.38|389.48|390|388.1|569
1755489600000|2025-08-18 04:00:00|390.96|389.06|388.9|387|390.96|389.06|388.83|386.93|600
1755489900000|2025-08-18 04:05:00|388.89|386.99|389.97|388.07|390.27|388.37|388.5|386.6|650
1755490200000|2025-08-18 04:10:00|389.98|388.08|390.08|388.18|390.37|388.47|389.7|387.8|611
1755490500000|2025-08-18 04:15:00|390.15|388.25|390.23|388.33|390.55|388.65|389.7|387.8|662
1755490800000|2025-08-18 04:20:00|389.98|388.08|390.7|388.8|390.7|388.8|389.3|387.4|491
1755491100000|2025-08-18 04:25:00|390.67|388.77|392.05|390.15|392.2|390.3|390.66|388.76|393
1755491400000|2025-08-18 04:30:00|392|390.1|392.87|390.97|392.91|391.01|391.6|389.7|634
1755491700000|2025-08-18 04:35:00|392.85|390.95|393.56|391.66|393.64|391.74|392.52|390.62|477
1755492000000|2025-08-18 04:40:00|393.55|391.65|391.9|390|393.6|391.7|391.8|389.9|578
1755492300000|2025-08-18 04:45:00|391.8|389.9|393.08|391.18|393.14|391.24|391.75|389.85|725
1755492600000|2025-08-18 04:50:00|393.1|391.2|393.37|391.47|394|392.1|392.9|391|543
1755492900000|2025-08-18 04:55:00|393.34|391.44|393.33|391.43|393.53|391.63|393.05|391.15|602
1755493200000|2025-08-18 05:00:00|393.3|391.4|393.47|391.57|393.78|391.88|392.82|390.92|688
1755493500000|2025-08-18 05:05:00|393.44|391.54|393.96|392.06|394.1|392.2|393.35|391.45|538
1755493800000|2025-08-18 05:10:00|393.98|392.08|393.96|392.06|394.23|392.33|393.7|391.8|461
1755494100000|2025-08-18 05:15:00|393.92|392.02|393.3|391.4|394.04|392.14|393.3|391.4|545
1755494400000|2025-08-18 05:20:00|393.38|391.48|392.31|390.41|393.42|391.52|392.3|390.4|527
1755494700000|2025-08-18 05:25:00|392.29|390.39|391.91|390.01|392.33|390.43|391.76|389.86|586
1755495000000|2025-08-18 05:30:00|391.96|390.06|391.07|389.17|392.23|390.33|391|389.1|582
1755495300000|2025-08-18 05:35:00|391.11|389.21|389.73|387.83|391.54|389.64|389.73|387.83|771
1755495600000|2025-08-18 05:40:00|389.74|387.84|390.2|388.3|390.32|388.42|389.26|387.36|738
1755495900000|2025-08-18 05:45:00|390.19|388.29|389.81|387.91|390.42|388.52|388.11|386.21|858
1755496200000|2025-08-18 05:50:00|389.6|387.7|390.96|389.06|391.03|389.13|389.4|387.5|801
1755496500000|2025-08-18 05:55:00|390.9|389|392.34|390.44|392.35|390.45|390.9|389|532
1755496800000|2025-08-18 06:00:00|392.2|390.3|390.72|388.82|392.3|390.4|390.6|388.7|784
1755497100000|2025-08-18 06:05:00|390.6|388.7|391.13|389.23|391.13|389.23|389.9|388|743
1755497400000|2025-08-18 06:10:00|391|389.1|389.3|387.4|391.13|389.23|389.2|387.3|762
1755497700000|2025-08-18 06:15:00|389.31|387.41|388.35|386.45|389.94|388.04|388.12|386.22|583
1755498000000|2025-08-18 06:20:00|388.33|386.43|386.78|384.88|388.68|386.78|386.4|384.5|822
1755498300000|2025-08-18 06:25:00|386.82|384.92|386.75|384.85|387.29|385.39|386.3|384.4|799
1755498600000|2025-08-18 06:30:00|386.78|384.88|387.48|385.58|387.66|385.76|385.5|383.6|801
1755498900000|2025-08-18 06:35:00|387.5|385.6|386.98|385.08|388|386.1|386.98|385.08|692
1755499200000|2025-08-18 06:40:00|386.99|385.09|386.07|384.17|387.06|385.16|385.22|383.32|784
1755499500000|2025-08-18 06:45:00|386.08|384.18|386.8|384.9|386.95|385.05|384.8|382.9|776
1755499800000|2025-08-18 06:50:00|386.79|384.89|386.97|385.07|387.41|385.51|386.56|384.66|526
1755500100000|2025-08-18 06:55:00|387.02|385.12|387.52|385.62|387.79|385.89|387.02|385.12|640
1755500400000|2025-08-18 07:00:00|387.51|385.61|387.8|385.9|388.2|386.3|387.4|385.5|467
1755500700000|2025-08-18 07:05:00|387.88|385.98|388.37|386.47|388.73|386.83|387.43|385.53|559
1755501000000|2025-08-18 07:10:00|388.32|386.42|387.91|386.01|388.46|386.56|387.5|385.6|590
1755501300000|2025-08-18 07:15:00|387.9|386|388.27|386.37|388.9|387|387.6|385.7|655
1755501600000|2025-08-18 07:20:00|388.24|386.34|388.75|386.85|388.9|387|387.52|385.62|475
1755501900000|2025-08-18 07:25:00|388.76|386.86|387.95|386.05|388.79|386.89|387.13|385.23|469
1755502200000|2025-08-18 07:30:00|387.93|386.03|387.72|385.82|388.1|386.2|387|385.1|563
1755502500000|2025-08-18 07:35:00|387.74|385.84|389.28|387.38|389.4|387.5|387.74|385.84|437
1755502800000|2025-08-18 07:40:00|389.26|387.36|388.53|386.63|389.6|387.7|388.5|386.6|385
1755503100000|2025-08-18 07:45:00|388.54|386.64|388.1|386.2|388.79|386.89|387.59|385.69|464
1755503400000|2025-08-18 07:50:00|388.11|386.21|387.92|386.02|388.43|386.53|387.5|385.6|470
1755503700000|2025-08-18 07:55:00|387.91|386.01|387.56|385.66|388.01|386.11|387.2|385.3|484
1755504000000|2025-08-18 08:00:00|387.53|385.63|387.39|385.49|387.9|386|387.2|385.3|518
1755504300000|2025-08-18 08:05:00|387.32|385.42|387.64|385.74|387.9|386|387.09|385.19|467
1755504600000|2025-08-18 08:10:00|387.5|385.6|387.23|385.33|388.4|386.5|387.23|385.33|454
1755504900000|2025-08-18 08:15:00|387|385.1|388.22|386.32|388.24|386.34|386.75|384.85|549
1755505200000|2025-08-18 08:20:00|388.24|386.34|388.18|386.28|388.8|386.9|388.1|386.2|324
1755505500000|2025-08-18 08:25:00|388.19|386.29|388.75|386.85|388.75|386.85|387.9|386|382
1755505800000|2025-08-18 08:30:00|388.74|386.84|388.06|386.16|389.01|387.11|387.9|386|255
1755506100000|2025-08-18 08:35:00|388.04|386.14|387.4|385.5|388.13|386.23|387.1|385.2|356
1755506400000|2025-08-18 08:40:00|387.41|385.51|387.23|385.33|387.65|385.75|387|385.1|463
1755506700000|2025-08-18 08:45:00|387.24|385.34|387.13|385.23|387.56|385.66|386.5|384.6|652
1755507000000|2025-08-18 08:50:00|387.12|385.22|386.99|385.09|387.7|385.8|386.7|384.8|627
1755507300000|2025-08-18 08:55:00|387.01|385.11|386.2|384.3|387.2|385.3|385.9|384|460
1755507600000|2025-08-18 09:00:00|386.22|384.32|385.92|384.02|386.22|384.32|385.5|383.6|700
1755507900000|2025-08-18 09:05:00|385.9|384|385.92|384.02|386.45|384.55|385.75|383.85|670
1755508200000|2025-08-18 09:10:00|385.9|384|385.7|383.8|386.29|384.39|385.37|383.47|658
1755508500000|2025-08-18 09:15:00|385.82|383.92|384.91|383.01|385.87|383.97|384.4|382.5|578
1755508800000|2025-08-18 09:20:00|384.9|383|385.46|383.56|386|384.1|384.79|382.89|673
1755509100000|2025-08-18 09:25:00|385.41|383.51|385.19|383.29|385.6|383.7|384.67|382.77|623
1755509400000|2025-08-18 09:30:00|385.2|383.3|385.07|383.17|385.8|383.9|384.4|382.5|616
1755509700000|2025-08-18 09:35:00|385.08|383.18|388.33|386.43|388.5|386.6|385.08|383.18|723
1755510000000|2025-08-18 09:40:00|388.3|386.4|389.32|387.42|389.58|387.68|387.81|385.91|679
1755510300000|2025-08-18 09:45:00|389.2|387.3|390.33|388.43|390.4|388.5|388.67|386.77|581
1755510600000|2025-08-18 09:50:00|390.3|388.4|389.71|387.81|390.49|388.59|389.4|387.5|642
1755510900000|2025-08-18 09:55:00|389.7|387.8|389.6|387.7|390.35|388.45|389.37|387.47|463
1755511200000|2025-08-18 10:00:00|389.55|387.65|388.92|387.02|389.74|387.84|388.59|386.69|612
1755511500000|2025-08-18 10:05:00|389.04|387.14|389.21|387.31|389.65|387.75|388.64|386.74|599
1755511800000|2025-08-18 10:10:00|389.1|387.2|388.82|386.92|389.36|387.46|388.7|386.8|583
1755512100000|2025-08-18 10:15:00|388.7|386.8|389.56|387.66|389.59|387.69|388.65|386.75|572
1755512400000|2025-08-18 10:20:00|389.57|387.67|389.66|387.76|389.99|388.09|389.2|387.3|597
1755512700000|2025-08-18 10:25:00|389.6|387.7|388.73|386.83|389.98|388.08|388.7|386.8|578
1755513000000|2025-08-18 10:30:00|388.81|386.91|390.06|388.16|390.06|388.16|388.6|386.7|707
1755513300000|2025-08-18 10:35:00|390.05|388.15|390.61|388.71|390.9|389|390|388.1|506
1755513600000|2025-08-18 10:40:00|390.6|388.7|392|390.1|392.1|390.2|390.1|388.2|533
1755513900000|2025-08-18 10:45:00|392.07|390.17|391.4|389.5|392.16|390.26|391.38|389.48|624
1755514200000|2025-08-18 10:50:00|391.41|389.51|391.13|389.23|391.78|389.88|390.9|389|586
1755514500000|2025-08-18 10:55:00|391.09|389.19|391.49|389.59|391.5|389.6|390.57|388.67|568
1755514800000|2025-08-18 11:00:00|391.5|389.6|391.88|389.98|391.9|390|390.68|388.78|501
1755515100000|2025-08-18 11:05:00|391.9|390|390.78|388.88|391.9|390|390.38|388.48|574
1755515400000|2025-08-18 11:10:00|390.7|388.8|391.39|389.49|391.51|389.61|390.7|388.8|527
1755515700000|2025-08-18 11:15:00|391.37|389.47|391.42|389.52|391.51|389.61|390.89|388.99|317
1755516000000|2025-08-18 11:20:00|391.46|389.56|391.36|389.46|391.6|389.7|391|389.1|280
1755516300000|2025-08-18 11:25:00|391.35|389.45|391.71|389.81|391.92|390.02|391.2|389.3|220
1755516600000|2025-08-18 11:30:00|391.75|389.85|391.11|389.21|391.86|389.96|390.82|388.92|340
1755516900000|2025-08-18 11:35:00|391.08|389.18|391.67|389.77|392|390.1|391|389.1|506
1755517200000|2025-08-18 11:40:00|391.68|389.78|393.43|391.53|393.46|391.56|391.55|389.65|386
1755517500000|2025-08-18 11:45:00|393.41|391.51|392.9|391|393.8|391.9|392.8|390.9|312
1755517800000|2025-08-18 11:50:00|392.88|390.98|392.11|390.21|392.91|391.01|391.49|389.59|370
1755518100000|2025-08-18 11:55:00|392|390.1|393.14|391.24|393.54|391.64|391.9|390|582
1755518400000|2025-08-18 12:00:00|393.12|391.22|393.24|391.34|393.61|391.71|392.1|390.2|629
1755518700000|2025-08-18 12:05:00|393.27|391.37|394.52|392.62|394.61|392.71|393.1|391.2|422
1755519000000|2025-08-18 12:10:00|394.53|392.63|395.12|393.22|395.68|393.78|394.41|392.51|411
1755519300000|2025-08-18 12:15:00|395.1|393.2|395.59|393.69|395.7|393.8|394.7|392.8|431
1755519600000|2025-08-18 12:20:00|395.55|393.65|393.98|392.08|395.9|394|393.8|391.9|364
1755519900000|2025-08-18 12:25:00|393.99|392.09|394.04|392.14|394.39|392.49|393.68|391.78|432
1755520200000|2025-08-18 12:30:00|394.05|392.15|394.61|392.71|395.43|393.53|393.78|391.88|526
1755520500000|2025-08-18 12:35:00|394.6|392.7|394.65|392.75|395.72|393.82|393.75|391.85|644
1755520800000|2025-08-18 12:40:00|394.64|392.74|396|394.1|396.1|394.2|394.6|392.7|493
1755521100000|2025-08-18 12:45:00|395.95|394.05|395.64|393.74|396.1|394.2|395.3|393.4|518
1755521400000|2025-08-18 12:50:00|395.61|393.71|396.65|394.75|396.7|394.8|395.5|393.6|363
1755521700000|2025-08-18 12:55:00|396.7|394.8|398.07|396.17|398.08|396.18|396.4|394.5|309
1755522000000|2025-08-18 13:00:00|398.09|396.19|398.47|396.57|398.51|396.61|397.01|395.11|551
1755522300000|2025-08-18 13:05:00|398.46|396.56|396.67|394.77|399|397.1|396.52|394.62|447
1755522600000|2025-08-18 13:10:00|396.7|394.8|395.41|393.51|396.95|395.05|395.1|393.2|517
1755522900000|2025-08-18 13:15:00|395.4|393.5|395.7|393.8|395.9|394|394.4|392.5|436
1755523200000|2025-08-18 13:20:00|395.68|393.78|395.94|394.04|397|395.1|395.58|393.68|556
1755523500000|2025-08-18 13:25:00|395.93|394.03|395.9|394|396.3|394.4|395.4|393.5|523
1755523800000|2025-08-18 13:30:00|395.92|394.02|395.42|393.52|396.4|394.5|394.34|392.44|717
1755524100000|2025-08-18 13:35:00|395.41|393.51|394.78|392.88|395.92|394.02|394.3|392.4|795
1755524400000|2025-08-18 13:40:00|394.7|392.8|392.76|390.86|395.1|393.2|391.82|389.92|746
1755524700000|2025-08-18 13:45:00|392.77|390.87|393.16|391.26|394.19|392.29|392.4|390.5|751
1755525000000|2025-08-18 13:50:00|393.17|391.27|392.36|390.46|393.24|391.34|391.95|390.05|882
1755525300000|2025-08-18 13:55:00|392.35|390.45|390.43|388.53|392.92|391.02|390.43|388.53|813
1755525600000|2025-08-18 14:00:00|390.46|388.56|391.91|390.01|392.28|390.38|390.46|388.56|776
1755525900000|2025-08-18 14:05:00|391.9|390|390.91|389.01|392.53|390.63|390.8|388.9|817
1755526200000|2025-08-18 14:10:00|390.89|388.99|392.3|390.4|392.4|390.5|389.8|387.9|607
1755526500000|2025-08-18 14:15:00|392.25|390.35|391.61|389.71|392.4|390.5|391.28|389.38|588
1755526800000|2025-08-18 14:20:00|391.6|389.7|392.53|390.63|392.8|390.9|391.56|389.66|475
1755527100000|2025-08-18 14:25:00|392.54|390.64|392.54|390.64|393.01|391.11|392.3|390.4|539
1755527400000|2025-08-18 14:30:00|392.53|390.63|392.06|390.16|392.56|390.66|391.5|389.6|808
1755527700000|2025-08-18 14:35:00|392.04|390.14|390.96|389.06|392.14|390.24|390.8|388.9|754
1755528000000|2025-08-18 14:40:00|390.8|388.9|389.95|388.05|391.04|389.14|389.7|387.8|683
1755528300000|2025-08-18 14:45:00|389.9|388|389.22|387.32|390.22|388.32|387.86|385.96|755
1755528600000|2025-08-18 14:50:00|389.1|387.2|390.19|388.29|390.5|388.6|388.7|386.8|587
1755528900000|2025-08-18 14:55:00|390.2|388.3|392.44|390.54|392.51|390.61|390.06|388.16|669
1755529200000|2025-08-18 15:00:00|392.48|390.58|391.64|389.74|393.31|391.41|391.64|389.74|663
1755529500000|2025-08-18 15:05:00|391.63|389.73|390.7|388.8|391.63|389.73|390.24|388.34|672
1755529800000|2025-08-18 15:10:00|390.68|388.78|390.19|388.29|390.79|388.89|390.1|388.2|726
1755530100000|2025-08-18 15:15:00|390.15|388.25|389.17|387.27|390.73|388.83|389.16|387.26|706
1755530400000|2025-08-18 15:20:00|389.1|387.2|389.88|387.98|390.5|388.6|389.1|387.2|617
1755530700000|2025-08-18 15:25:00|389.87|387.97|389.33|387.43|390.14|388.24|389.09|387.19|682
1755531000000|2025-08-18 15:30:00|389.34|387.44|389.3|387.4|389.48|387.58|388.5|386.6|619
1755531300000|2025-08-18 15:35:00|389.32|387.42|391.82|389.92|391.91|390.01|389|387.1|588
1755531600000|2025-08-18 15:40:00|391.83|389.93|391.39|389.49|392.47|390.57|391.1|389.2|682
1755531900000|2025-08-18 15:45:00|391.38|389.48|391.33|389.43|392.22|390.32|391.02|389.12|606
1755532200000|2025-08-18 15:50:00|391.35|389.45|391.92|390.02|392.55|390.65|391.3|389.4|662
1755532500000|2025-08-18 15:55:00|391.9|390|392.85|390.95|393|391.1|391.59|389.69|564
1755532800000|2025-08-18 16:00:00|392.9|391|393.5|391.6|393.65|391.75|392.4|390.5|647
1755533100000|2025-08-18 16:05:00|393.48|391.58|393.62|391.72|394.38|392.48|393.32|391.42|672
1755533400000|2025-08-18 16:10:00|393.61|391.71|392.22|390.32|394.28|392.38|392.18|390.28|715
1755533700000|2025-08-18 16:15:00|392.21|390.31|391.98|390.08|392.36|390.46|391.3|389.4|774
1755534000000|2025-08-18 16:20:00|391.92|390.02|391.79|389.89|392.1|390.2|391.25|389.35|557
1755534300000|2025-08-18 16:25:00|391.81|389.91|390.63|388.73|392.01|390.11|390.19|388.29|644
1755534600000|2025-08-18 16:30:00|390.6|388.7|390.26|388.36|391.15|389.25|389.83|387.93|692
1755534900000|2025-08-18 16:35:00|390.23|388.33|389.6|387.7|390.44|388.54|388.84|386.94|666
1755535200000|2025-08-18 16:40:00|389.67|387.77|390.36|388.46|390.44|388.54|389.2|387.3|717
1755535500000|2025-08-18 16:45:00|390.2|388.3|389.8|387.9|391.71|389.81|389.7|387.8|665
1755535800000|2025-08-18 16:50:00|389.77|387.87|389.78|387.88|390.4|388.5|389.3|387.4|466
1755536100000|2025-08-18 16:55:00|389.79|387.89|389.67|387.77|390.19|388.29|389.6|387.7|620
1755536400000|2025-08-18 17:00:00|389.68|387.78|389.82|387.92|390.36|388.46|389.6|387.7|531
1755536700000|2025-08-18 17:05:00|389.81|387.91|389.47|387.57|390.34|388.44|389.2|387.3|628
1755537000000|2025-08-18 17:10:00|389.46|387.56|391|389.1|391.1|389.2|389.2|387.3|377
1755537300000|2025-08-18 17:15:00|391.1|389.2|393.19|391.29|393.3|391.4|391.05|389.15|419
1755537600000|2025-08-18 17:20:00|393.03|391.13|392.68|390.78|393.08|391.18|392.03|390.13|541
1755537900000|2025-08-18 17:25:00|392.67|390.77|393.81|391.91|394.3|392.4|392.52|390.62|504
1755538200000|2025-08-18 17:30:00|393.88|391.98|396.09|394.19|396.2|394.3|393.85|391.95|531
1755538500000|2025-08-18 17:35:00|396.08|394.18|395.87|393.97|396.4|394.5|395.6|393.7|713
1755538800000|2025-08-18 17:40:00|395.86|393.96|395.08|393.18|396.16|394.26|395|393.1|717
1755539100000|2025-08-18 17:45:00|395.01|393.11|393.29|391.39|395.48|393.58|393.24|391.34|808
1755539400000|2025-08-18 17:50:00|393.28|391.38|393.21|391.31|393.97|392.07|393|391.1|773
1755539700000|2025-08-18 17:55:00|393.19|391.29|392.44|390.54|393.23|391.33|392.29|390.39|754
1755540000000|2025-08-18 18:00:00|392.42|390.52|391.62|389.72|392.58|390.68|391.2|389.3|731
1755540300000|2025-08-18 18:05:00|391.5|389.6|391.8|389.9|392.01|390.11|391|389.1|657
1755540600000|2025-08-18 18:10:00|391.7|389.8|391.35|389.45|391.91|390.01|391.1|389.2|726
1755540900000|2025-08-18 18:15:00|391.34|389.44|391.65|389.75|391.8|389.9|390.87|388.97|720
1755541200000|2025-08-18 18:20:00|391.63|389.73|392.52|390.62|392.82|390.92|391.2|389.3|616
1755541500000|2025-08-18 18:25:00|392.5|390.6|392.93|391.03|393.33|391.43|392.4|390.5|568
1755541800000|2025-08-18 18:30:00|392.96|391.06|393.71|391.81|393.9|392|392.9|391|403
1755542100000|2025-08-18 18:35:00|393.7|391.8|393.08|391.18|394.07|392.17|392.95|391.05|497
1755542400000|2025-08-18 18:40:00|393.12|391.22|393.47|391.57|393.59|391.69|392.9|391|408
1755542700000|2025-08-18 18:45:00|393.46|391.56|394.21|392.31|394.6|392.7|393.43|391.53|531
1755543000000|2025-08-18 18:50:00|394.2|392.3|395.1|393.2|395.21|393.31|394|392.1|509
1755543300000|2025-08-18 18:55:00|395.12|393.22|395.33|393.43|395.65|393.75|394.97|393.07|409
1755543600000|2025-08-18 19:00:00|395.38|393.48|396.71|394.81|396.73|394.83|395.16|393.26|451
1755543900000|2025-08-18 19:05:00|396.66|394.76|395.72|393.82|396.71|394.81|395.6|393.7|673
1755544200000|2025-08-18 19:10:00|395.7|393.8|394.44|392.54|395.82|393.92|394.2|392.3|672
1755544500000|2025-08-18 19:15:00|394.43|392.53|395.9|394|395.93|394.03|394|392.1|726
1755544800000|2025-08-18 19:20:00|395.95|394.05|395.56|393.66|396.26|394.36|395.19|393.29|469
1755545100000|2025-08-18 19:25:00|395.4|393.5|395.5|393.6|395.59|393.69|394.9|393|475
1755545400000|2025-08-18 19:30:00|395.51|393.61|394.31|392.41|395.66|393.76|394.2|392.3|534
1755545700000|2025-08-18 19:35:00|394.29|392.39|394.1|392.2|394.86|392.96|393.8|391.9|593
1755546000000|2025-08-18 19:40:00|394.09|392.19|393.98|392.08|394.57|392.67|393.8|391.9|436
1755546300000|2025-08-18 19:45:00|393.94|392.04|394.07|392.17|394.47|392.57|393.7|391.8|469
1755546600000|2025-08-18 19:50:00|394.12|392.22|393.96|392.06|394.36|392.46|393.47|391.57|501
1755546900000|2025-08-18 19:55:00|393.9|392|394.15|392.25|394.88|392.98|393.9|392|501
1755547200000|2025-08-18 20:00:00|394.1|392.2|393.51|391.61|394.15|392.25|393.11|391.21|522
1755547500000|2025-08-18 20:05:00|393.52|391.62|393.69|391.79|394.29|392.39|393.18|391.28|500
1755547800000|2025-08-18 20:10:00|393.68|391.78|394.73|392.83|395.02|393.12|393.63|391.73|310
1755548100000|2025-08-18 20:15:00|394.77|392.87|394.45|392.55|394.86|392.96|394.29|392.39|426
1755548400000|2025-08-18 20:20:00|394.44|392.54|393.79|391.89|394.58|392.68|393.5|391.6|478
1755548700000|2025-08-18 20:25:00|393.8|391.9|394.57|392.67|394.58|392.68|393.4|391.5|530
1755549000000|2025-08-18 20:30:00|394.58|392.68|394.01|392.11|394.85|392.95|393.9|392|549
1755549300000|2025-08-18 20:35:00|394|392.1|392.1|390.2|394.26|392.36|391.6|389.7|616
1755549600000|2025-08-18 20:40:00|392.09|390.19|392.11|390.21|392.64|390.74|391|389.1|639
1755549900000|2025-08-18 20:45:00|392.1|390.2|393.17|391.27|393.21|391.31|391.8|389.9|541
1755550200000|2025-08-18 20:50:00|393.16|391.26|393.03|391.13|393.21|391.31|392.58|390.68|359
1755550500000|2025-08-18 20:55:00|393.07|391.17|392.92|391.02|393.57|391.67|392.92|391.02|333
1755550800000|2025-08-18 21:00:00|392.91|391.01|393.57|391.67|393.83|391.93|392.7|390.8|414
1755551100000|2025-08-18 21:05:00|393.56|391.66|392.61|390.71|393.69|391.79|392.44|390.54|404
1755551400000|2025-08-18 21:10:00|392.62|390.72|394.59|392.69|394.61|392.71|392.51|390.61|372
1755551700000|2025-08-18 21:15:00|394.54|392.64|394.84|392.94|395.28|393.38|393.93|392.03|475
1755552000000|2025-08-18 21:20:00|394.83|392.93|394.97|393.07|395.09|393.19|394.48|392.58|367
1755552300000|2025-08-18 21:25:00|394.96|393.06|395.13|393.23|395.15|393.25|394.86|392.96|301
1755552600000|2025-08-18 21:30:00|395.14|393.24|394.82|392.92|395.26|393.36|394.17|392.27|286
1755552900000|2025-08-18 21:35:00|394.83|392.93|394.1|392.2|394.83|392.93|393.48|391.58|287
1755553200000|2025-08-18 21:40:00|394.11|392.21|393.03|391.13|394.32|392.42|393|391.1|217
1755553500000|2025-08-18 21:45:00|393.02|391.12|393.82|391.92|393.82|391.92|392.99|391.09|180
1755553800000|2025-08-18 21:50:00|393.83|391.93|394.68|392.78|394.71|392.81|393.82|391.92|176
1755554100000|2025-08-18 21:55:00|394.71|392.81|395.21|393.31|396.28|394.38|394.68|392.78|276
1755554400000|2025-08-18 22:00:00|395.25|393.35|397.1|395.2|397.1|395.2|395.25|393.35|421
1755554700000|2025-08-18 22:05:00|397.05|395.15|397.75|395.85|397.82|395.92|397|395.1|429
1755555000000|2025-08-18 22:10:00|397.74|395.84|397.6|395.7|397.84|395.94|397.3|395.4|306
1755555300000|2025-08-18 22:15:00|397.62|395.72|397.82|395.92|397.91|396.01|397.56|395.66|302
1755555600000|2025-08-18 22:20:00|397.81|395.91|398.36|396.46|398.48|396.58|397.68|395.78|247
1755555900000|2025-08-18 22:25:00|398.37|396.47|397.94|396.04|398.37|396.47|397.9|396|513
1755556200000|2025-08-18 22:30:00|397.93|396.03|397.84|395.94|398.24|396.34|397.1|395.2|557
1755556500000|2025-08-18 22:35:00|397.85|395.95|397.14|395.24|397.88|395.98|397.03|395.13|492
1755556800000|2025-08-18 22:40:00|397.16|395.26|396.77|394.87|397.17|395.27|396.5|394.6|434
1755557100000|2025-08-18 22:45:00|396.79|394.89|396.4|394.5|397.01|395.11|396|394.1|579
1755557400000|2025-08-18 22:50:00|396.41|394.51|395.65|393.75|396.41|394.51|395.63|393.73|529
1755557700000|2025-08-18 22:55:00|395.64|393.74|395.08|393.18|395.64|393.74|394.93|393.03|432
1755558000000|2025-08-18 23:00:00|395.01|393.11|395.33|393.43|395.41|393.51|394.6|392.7|425
1755558300000|2025-08-18 23:05:00|395.34|393.44|395|393.1|395.38|393.48|394.6|392.7|368
1755558600000|2025-08-18 23:10:00|395.03|393.13|394.54|392.64|395.07|393.17|394.5|392.6|415
1755558900000|2025-08-18 23:15:00|394.53|392.63|394.13|392.23|394.73|392.83|394|392.1|430
1755559200000|2025-08-18 23:20:00|394.11|392.21|393.9|392|394.35|392.45|393.7|391.8|495
1755559500000|2025-08-18 23:25:00|393.91|392.01|393.89|391.99|394.38|392.48|393.68|391.78|519
1755559800000|2025-08-18 23:30:00|393.9|392|393.1|391.2|394.17|392.27|393.1|391.2|403
1755560100000|2025-08-18 23:35:00|393.24|391.34|392.46|390.56|393.49|391.59|392.3|390.4|669
1755560400000|2025-08-18 23:40:00|392.43|390.53|392.22|390.32|392.74|390.84|391.9|390|672
1755560700000|2025-08-18 23:45:00|392.2|390.3|391.84|389.94|392.28|390.38|391.71|389.81|491
1755561000000|2025-08-18 23:50:00|391.8|389.9|392.28|390.38|392.32|390.42|391.79|389.89|478
1755561300000|2025-08-18 23:55:00|392.25|390.35|392.44|390.54|392.45|390.55|392.1|390.2|381
1755561600000|2025-08-19 00:00:00|392.45|390.55|392.86|390.96|393|391.1|392.1|390.2|427
1755561900000|2025-08-19 00:05:00|392.87|390.97|393.12|391.22|393.3|391.4|392.59|390.69|438
1755562200000|2025-08-19 00:10:00|393.06|391.16|392.78|390.88|393.13|391.23|392.57|390.67|474
1755562500000|2025-08-19 00:15:00|392.77|390.87|392.88|390.98|393.31|391.41|392.2|390.3|496
1755562800000|2025-08-19 00:20:00|392.87|390.97|391.52|389.62|392.99|391.09|390.41|388.51|668
1755563100000|2025-08-19 00:25:00|391.49|389.59|390.15|388.25|391.61|389.71|390.1|388.2|779
1755563400000|2025-08-19 00:30:00|390.14|388.24|390.4|388.5|390.45|388.55|387.44|385.54|761
1755563700000|2025-08-19 00:35:00|390.3|388.4|391.1|389.2|391.54|389.64|390.3|388.4|635
1755564000000|2025-08-19 00:40:00|391.07|389.17|390.93|389.03|391.5|389.6|390.13|388.23|553
1755564300000|2025-08-19 00:45:00|390.95|389.05|393.89|391.99|394.6|392.7|390.85|388.95|568
1755564600000|2025-08-19 00:50:00|393.9|392|394.8|392.9|395.1|393.2|393.9|392|352
1755564900000|2025-08-19 00:55:00|394.79|392.89|395.49|393.59|395.5|393.6|394.65|392.75|311
1755565200000|2025-08-19 01:00:00|395.5|393.6|396.89|394.99|396.9|395|395.2|393.3|498
1755565500000|2025-08-19 01:05:00|396.88|394.98|395.42|393.52|397.1|395.2|395.42|393.52|570
1755565800000|2025-08-19 01:10:00|395.35|393.45|394.32|392.42|395.64|393.74|394.3|392.4|421
1755566100000|2025-08-19 01:15:00|394.34|392.44|394.14|392.24|395.22|393.32|394.01|392.11|569
1755566400000|2025-08-19 01:20:00|394.13|392.23|393.96|392.06|394.53|392.63|393.69|391.79|540
1755566700000|2025-08-19 01:25:00|393.94|392.04|393.3|391.4|394.35|392.45|393.29|391.39|476
1755567000000|2025-08-19 01:30:00|393.25|391.35|391.8|389.9|393.25|391.35|391.8|389.9|521
1755567300000|2025-08-19 01:35:00|391.91|390.01|391.9|390|392.36|390.46|391.29|389.39|710
1755567600000|2025-08-19 01:40:00|391.92|390.02|391.49|389.59|392.11|390.21|391.06|389.16|637
1755567900000|2025-08-19 01:45:00|391.5|389.6|391.1|389.2|391.76|389.86|390.67|388.77|688
1755568200000|2025-08-19 01:50:00|391.09|389.19|391.2|389.3|391.34|389.44|390.4|388.5|670
1755568500000|2025-08-19 01:55:00|391.25|389.35|391.47|389.57|391.9|390|390.9|389|512
1755568800000|2025-08-19 02:00:00|391.48|389.58|390.74|388.84|391.71|389.81|390.6|388.7|608
1755569100000|2025-08-19 02:05:00|390.81|388.91|390.74|388.84|390.94|389.04|390.37|388.47|483
1755569400000|2025-08-19 02:10:00|390.7|388.8|390.94|389.04|391.47|389.57|390.4|388.5|520
1755569700000|2025-08-19 02:15:00|390.93|389.03|390.1|388.2|391.6|389.7|389.64|387.74|574
1755570000000|2025-08-19 02:20:00|390.11|388.21|390.4|388.5|390.72|388.82|389.7|387.8|509
1755570300000|2025-08-19 02:25:00|390.39|388.49|391.33|389.43|391.7|389.8|390.37|388.47|551
1755570600000|2025-08-19 02:30:00|391.29|389.39|390.6|388.7|392.11|390.21|390.59|388.69|572
1755570900000|2025-08-19 02:35:00|390.61|388.71|391.6|389.7|391.65|389.75|390.3|388.4|580
1755571200000|2025-08-19 02:40:00|391.56|389.66|390.8|388.9|392.4|390.5|390.77|388.87|566
1755571500000|2025-08-19 02:45:00|390.79|388.89|391.11|389.21|391.12|389.22|390.38|388.48|618
1755571800000|2025-08-19 02:50:00|391.1|389.2|391.3|389.4|392.1|390.2|390.95|389.05|553
1755572100000|2025-08-19 02:55:00|391.29|389.39|389.98|388.08|391.3|389.4|389.6|387.7|560
1755572400000|2025-08-19 03:00:00|389.93|388.03|388.97|387.07|390.1|388.2|388.91|387.01|705
1755572700000|2025-08-19 03:05:00|388.98|387.08|389.12|387.22|389.3|387.4|387.79|385.89|849
1755573000000|2025-08-19 03:10:00|389.1|387.2|389.7|387.8|389.8|387.9|388.78|386.88|668
1755573300000|2025-08-19 03:15:00|389.68|387.78|390.45|388.55|390.5|388.6|389.1|387.2|667
1755573600000|2025-08-19 03:20:00|390.5|388.6|388.3|386.4|390.5|388.6|387.7|385.8|564
1755573900000|2025-08-19 03:25:00|388.32|386.42|388.3|386.4|388.8|386.9|388.1|386.2|515
1755574200000|2025-08-19 03:30:00|388.29|386.39|387.93|386.03|388.48|386.58|387.4|385.5|651
1755574500000|2025-08-19 03:35:00|388|386.1|386.59|384.69|388.19|386.29|386.5|384.6|596
1755574800000|2025-08-19 03:40:00|386.47|384.57|384.01|382.11|386.87|384.97|382.71|380.81|728
1755575100000|2025-08-19 03:45:00|383.99|382.09|384.26|382.36|384.62|382.72|383.8|381.9|809
1755575400000|2025-08-19 03:50:00|384.25|382.35|384.12|382.22|385.14|383.24|383.3|381.4|703
1755575700000|2025-08-19 03:55:00|384.14|382.24|383.46|381.56|384.5|382.6|383.22|381.32|558
1755576000000|2025-08-19 04:00:00|383.45|381.55|382.9|381|383.73|381.83|382.1|380.2|610
1755576300000|2025-08-19 04:05:00|382.91|381.01|380.89|378.99|383.6|381.7|379.74|377.84|664
1755576600000|2025-08-19 04:10:00|380.9|379|381.3|379.4|382.63|380.73|380.65|378.75|636
1755576900000|2025-08-19 04:15:00|381.29|379.39|382.4|380.5|382.5|380.6|380.6|378.7|644
1755577200000|2025-08-19 04:20:00|382.3|380.4|381.45|379.55|382.5|380.6|380.98|379.08|646
1755577500000|2025-08-19 04:25:00|381.39|379.49|381.6|379.7|381.8|379.9|380.58|378.68|549
1755577800000|2025-08-19 04:30:00|381.59|379.69|382.54|380.64|382.69|380.79|381.38|379.48|539
1755578100000|2025-08-19 04:35:00|382.56|380.66|383.11|381.21|383.43|381.53|381.99|380.09|515
1755578400000|2025-08-19 04:40:00|383.15|381.25|384.51|382.61|384.6|382.7|382.97|381.07|613
1755578700000|2025-08-19 04:45:00|384.44|382.54|383.61|381.71|384.5|382.6|383.38|381.48|456
1755579000000|2025-08-19 04:50:00|383.6|381.7|384.29|382.39|384.5|382.6|383.6|381.7|349
1755579300000|2025-08-19 04:55:00|384.3|382.4|385.3|383.4|385.31|383.41|383.89|381.99|382
1755579600000|2025-08-19 05:00:00|385.29|383.39|385.36|383.46|386.35|384.45|384.91|383.01|642
1755579900000|2025-08-19 05:05:00|385.37|383.47|383.91|382.01|386.05|384.15|383.9|382|581
1755580200000|2025-08-19 05:10:00|383.9|382|383.42|381.52|383.92|382.02|382.74|380.84|523
1755580500000|2025-08-19 05:15:00|383.41|381.51|383.9|382|384.23|382.33|383.4|381.5|695
1755580800000|2025-08-19 05:20:00|384|382.1|384.01|382.11|384.72|382.82|383.48|381.58|622
1755581100000|2025-08-19 05:25:00|383.99|382.09|385.15|383.25|385.15|383.25|383.82|381.92|590
1755581400000|2025-08-19 05:30:00|385.13|383.23|384.56|382.66|385.47|383.57|384.55|382.65|662
1755581700000|2025-08-19 05:35:00|384.5|382.6|385.24|383.34|385.28|383.38|384.34|382.44|519
1755582000000|2025-08-19 05:40:00|385.28|383.38|385.66|383.76|386.35|384.45|385.22|383.32|599
1755582300000|2025-08-19 05:45:00|385.6|383.7|385.14|383.24|385.77|383.87|384.6|382.7|637
1755582600000|2025-08-19 05:50:00|385.15|383.25|385.09|383.19|385.6|383.7|384.59|382.69|551
1755582900000|2025-08-19 05:55:00|385.08|383.18|384.3|382.4|385.24|383.34|384.3|382.4|486
1755583200000|2025-08-19 06:00:00|384.49|382.59|383.53|381.63|384.6|382.7|383.5|381.6|568
1755583500000|2025-08-19 06:05:00|383.52|381.62|383.97|382.07|384.17|382.27|383.3|381.4|397
1755583800000|2025-08-19 06:10:00|383.99|382.09|384.16|382.26|384.7|382.8|383.7|381.8|378
1755584100000|2025-08-19 06:15:00|384.18|382.28|384.7|382.8|384.72|382.82|383.1|381.2|465
1755584400000|2025-08-19 06:20:00|384.71|382.81|384.93|383.03|385.1|383.2|384.2|382.3|626
1755584700000|2025-08-19 06:25:00|384.94|383.04|384.91|383.01|385.6|383.7|384.4|382.5|479
1755585000000|2025-08-19 06:30:00|384.8|382.9|384.77|382.87|385.17|383.27|384.3|382.4|586
1755585300000|2025-08-19 06:35:00|384.75|382.85|385.42|383.52|385.97|384.07|384.75|382.85|451
1755585600000|2025-08-19 06:40:00|385.43|383.53|384.77|382.87|385.64|383.74|384.7|382.8|442
1755585900000|2025-08-19 06:45:00|384.79|382.89|384.1|382.2|385.22|383.32|383.9|382|461
1755586200000|2025-08-19 06:50:00|384.07|382.17|384.19|382.29|384.96|383.06|384|382.1|287
1755586500000|2025-08-19 06:55:00|384.2|382.3|384.56|382.66|384.81|382.91|384.05|382.15|234
1755586800000|2025-08-19 07:00:00|384.55|382.65|384.35|382.45|384.8|382.9|383.4|381.5|365
1755587100000|2025-08-19 07:05:00|384.34|382.44|383.29|381.39|384.36|382.46|383.27|381.37|353
1755587400000|2025-08-19 07:10:00|383.33|381.43|383.4|381.5|383.48|381.58|382.89|380.99|222
1755587700000|2025-08-19 07:15:00|383.41|381.51|382.51|380.61|383.49|381.59|382.01|380.11|503
1755588000000|2025-08-19 07:20:00|382.57|380.67|382.42|380.52|382.96|381.06|381.7|379.8|532
1755588300000|2025-08-19 07:25:00|382.41|380.51|382.32|380.42|382.8|380.9|382.01|380.11|441
1755588600000|2025-08-19 07:30:00|382.31|380.41|382.53|380.63|382.9|381|382.2|380.3|536
1755588900000|2025-08-19 07:35:00|382.55|380.65|383.24|381.34|383.95|382.05|381.94|380.04|443
1755589200000|2025-08-19 07:40:00|383.25|381.35|383.1|381.2|383.6|381.7|382.78|380.88|420
1755589500000|2025-08-19 07:45:00|383.11|381.21|383.51|381.61|384.27|382.37|382.97|381.07|521
1755589800000|2025-08-19 07:50:00|383.58|381.68|384.55|382.65|384.6|382.7|383.2|381.3|452
1755590100000|2025-08-19 07:55:00|384.6|382.7|384.8|382.9|384.8|382.9|384|382.1|380
1755590400000|2025-08-19 08:00:00|384.7|382.8|384.51|382.61|385.4|383.5|384.38|382.48|429
1755590700000|2025-08-19 08:05:00|384.52|382.62|383.19|381.29|384.58|382.68|382.78|380.88|468
1755591000000|2025-08-19 08:10:00|383.24|381.34|384.26|382.36|384.28|382.38|382.9|381|415
1755591300000|2025-08-19 08:15:00|384.25|382.35|383.37|381.47|384.8|382.9|383.15|381.25|542
1755591600000|2025-08-19 08:20:00|383.36|381.46|383.81|381.91|383.81|381.91|383.08|381.18|331
1755591900000|2025-08-19 08:25:00|383.9|382|383.58|381.68|384|382.1|383.52|381.62|165
1755592200000|2025-08-19 08:30:00|383.63|381.73|382.53|380.63|383.63|381.73|382.3|380.4|267
1755592500000|2025-08-19 08:35:00|382.54|380.64|382.15|380.25|382.75|380.85|382.07|380.17|304
1755592800000|2025-08-19 08:40:00|382.16|380.26|382.89|380.99|383.1|381.2|382.16|380.26|243
1755593100000|2025-08-19 08:45:00|382.73|380.83|384.5|382.6|384.5|382.6|382.5|380.6|441
1755593400000|2025-08-19 08:50:00|384.49|382.59|386.1|384.2|386.7|384.8|384.49|382.59|499
1755593700000|2025-08-19 08:55:00|386.07|384.17|385.37|383.47|386.07|384.17|385.34|383.44|367
1755594000000|2025-08-19 09:00:00|385.35|383.45|385.83|383.93|385.91|384.01|385.24|383.34|354
1755594300000|2025-08-19 09:05:00|385.78|383.88|387.3|385.4|387.9|386|385.77|383.87|445
1755594600000|2025-08-19 09:10:00|387.29|385.39|386.87|384.97|387.71|385.81|386.86|384.96|561
1755594900000|2025-08-19 09:15:00|386.88|384.98|386.19|384.29|386.92|385.02|386.02|384.12|628
1755595200000|2025-08-19 09:20:00|386.2|384.3|387.7|385.8|387.9|386|386.2|384.3|485
1755595500000|2025-08-19 09:25:00|387.62|385.72|388.03|386.13|388.3|386.4|387.47|385.57|327
1755595800000|2025-08-19 09:30:00|388|386.1|388.24|386.34|389.3|387.4|387.7|385.8|568
1755596100000|2025-08-19 09:35:00|388.26|386.36|387.88|385.98|388.54|386.64|387.87|385.97|537
1755596400000|2025-08-19 09:40:00|387.86|385.96|387.41|385.51|387.87|385.97|387|385.1|398
1755596700000|2025-08-19 09:45:00|387.42|385.52|386.82|384.92|387.89|385.99|386.68|384.78|381
1755597000000|2025-08-19 09:50:00|386.8|384.9|387.49|385.59|387.5|385.6|386.7|384.8|405
1755597300000|2025-08-19 09:55:00|387.48|385.58|387.09|385.19|387.49|385.59|387|385.1|432
1755597600000|2025-08-19 10:00:00|387.1|385.2|386.95|385.05|387.18|385.28|386.5|384.6|553
1755597900000|2025-08-19 10:05:00|386.9|385|387.83|385.93|387.84|385.94|386.9|385|588
1755598200000|2025-08-19 10:10:00|387.84|385.94|387.61|385.71|388.2|386.3|387.49|385.59|467
1755598500000|2025-08-19 10:15:00|387.62|385.72|388|386.1|388.2|386.3|387.49|385.59|481
1755598800000|2025-08-19 10:20:00|387.99|386.09|388.31|386.41|388.52|386.62|387.73|385.83|421
1755599100000|2025-08-19 10:25:00|388.32|386.42|388.71|386.81|388.9|387|388.23|386.33|170
1755599400000|2025-08-19 10:30:00|388.69|386.79|388.11|386.21|388.71|386.81|387.6|385.7|225
1755599700000|2025-08-19 10:35:00|388.12|386.22|390.5|388.6|390.5|388.6|388.1|386.2|253
1755600000000|2025-08-19 10:40:00|390.45|388.55|390.14|388.24|390.9|389|389.86|387.96|323
1755600300000|2025-08-19 10:45:00|390.15|388.25|390.2|388.3|390.31|388.41|389.17|387.27|373
1755600600000|2025-08-19 10:50:00|390.15|388.25|389.57|387.67|390.2|388.3|389.34|387.44|338
1755600900000|2025-08-19 10:55:00|389.55|387.65|389.48|387.58|389.7|387.8|389.26|387.36|246
1755601200000|2025-08-19 11:00:00|389.51|387.61|389.53|387.63|389.8|387.9|389.3|387.4|163
1755601500000|2025-08-19 11:05:00|389.34|387.44|389.24|387.34|389.53|387.63|388.87|386.97|319
1755601800000|2025-08-19 11:10:00|389.23|387.33|389.06|387.16|389.45|387.55|388.78|386.88|298
1755602100000|2025-08-19 11:15:00|389.07|387.17|388.82|386.92|389.2|387.3|388.6|386.7|382
1755602400000|2025-08-19 11:20:00|388.79|386.89|390.01|388.11|390.52|388.62|388.79|386.89|338
1755602700000|2025-08-19 11:25:00|389.98|388.08|389.37|387.47|390.36|388.46|389.25|387.35|452
1755603000000|2025-08-19 11:30:00|389.35|387.45|389.03|387.13|389.96|388.06|388.91|387.01|486
1755603300000|2025-08-19 11:35:00|389.04|387.14|388.22|386.32|389.34|387.44|388.21|386.31|420
1755603600000|2025-08-19 11:40:00|388.25|386.35|388.06|386.16|388.74|386.84|388|386.1|356
1755603900000|2025-08-19 11:45:00|388.1|386.2|389.09|387.19|389.2|387.3|387.9|386|409
1755604200000|2025-08-19 11:50:00|389.04|387.14|388.76|386.86|389.29|387.39|388.6|386.7|359
1755604500000|2025-08-19 11:55:00|388.75|386.85|389.75|387.85|389.85|387.95|388.6|386.7|376
1755604800000|2025-08-19 12:00:00|389.73|387.83|389.21|387.31|389.8|387.9|388.98|387.08|409
1755605100000|2025-08-19 12:05:00|389.22|387.32|389.11|387.21|389.33|387.43|388.7|386.8|398
1755605400000|2025-08-19 12:10:00|389.1|387.2|389.28|387.38|389.83|387.93|388.99|387.09|333
1755605700000|2025-08-19 12:15:00|389.19|387.29|388.49|386.59|389.36|387.46|388.3|386.4|452
1755606000000|2025-08-19 12:20:00|388.5|386.6|388.59|386.69|388.86|386.96|388.29|386.39|527
1755606300000|2025-08-19 12:25:00|388.58|386.68|388.4|386.5|389.07|387.17|388.37|386.47|570
1755606600000|2025-08-19 12:30:00|388.41|386.51|387.46|385.56|388.49|386.59|387.4|385.5|555
1755606900000|2025-08-19 12:35:00|387.47|385.57|387.94|386.04|387.98|386.08|387.4|385.5|304
1755607200000|2025-08-19 12:40:00|387.89|385.99|387.97|386.07|388.45|386.55|387.7|385.8|293
1755607500000|2025-08-19 12:45:00|387.96|386.06|386.82|384.92|388.08|386.18|386.68|384.78|423
1755607800000|2025-08-19 12:50:00|386.81|384.91|387.53|385.63|387.75|385.85|386.7|384.8|544
1755608100000|2025-08-19 12:55:00|387.52|385.62|388.4|386.5|388.4|386.5|387.5|385.6|324
1755608400000|2025-08-19 13:00:00|388.35|386.45|387.94|386.04|388.53|386.63|387.69|385.79|347
1755608700000|2025-08-19 13:05:00|387.89|385.99|387.85|385.95|387.93|386.03|387.3|385.4|391
1755609000000|2025-08-19 13:10:00|387.86|385.96|387.2|385.3|388.15|386.25|387.2|385.3|402
1755609300000|2025-08-19 13:15:00|387.1|385.2|387.87|385.97|388|386.1|386.99|385.09|413
1755609600000|2025-08-19 13:20:00|387.9|386|388.69|386.79|388.69|386.79|387.69|385.79|194
1755609900000|2025-08-19 13:25:00|388.62|386.72|389.52|387.62|390|388.1|388.58|386.68|444
1755610200000|2025-08-19 13:30:00|389.53|387.63|387.06|385.16|391.7|389.8|385.97|384.07|878
1755610500000|2025-08-19 13:35:00|387.04|385.14|386.72|384.82|388|386.1|386.14|384.24|804
1755610800000|2025-08-19 13:40:00|386.73|384.83|384.71|382.81|387.46|385.56|384.45|382.55|909
1755611100000|2025-08-19 13:45:00|384.7|382.8|385.52|383.62|385.71|383.81|384.34|382.44|805
1755611400000|2025-08-19 13:50:00|385.44|383.54|387.74|385.84|388.4|386.5|384.9|383|630
1755611700000|2025-08-19 13:55:00|387.78|385.88|387.01|385.11|388.47|386.57|386.92|385.02|568
1755612000000|2025-08-19 14:00:00|387|385.1|388.15|386.25|388.3|386.4|387|385.1|518
1755612300000|2025-08-19 14:05:00|388.2|386.3|386.92|385.02|388.2|386.3|386.21|384.31|586
1755612600000|2025-08-19 14:10:00|386.94|385.04|385.39|383.49|387.05|385.15|385.24|383.34|641
1755612900000|2025-08-19 14:15:00|385.4|383.5|384.58|382.68|385.65|383.75|384.24|382.34|572
1755613200000|2025-08-19 14:20:00|384.55|382.65|384.16|382.26|385.04|383.14|383.88|381.98|516
1755613500000|2025-08-19 14:25:00|384.2|382.3|380.96|379.06|384.58|382.68|380.93|379.03|569
1755613800000|2025-08-19 14:30:00|380.95|379.05|382.36|380.46|382.81|380.91|379.87|377.97|720
1755614100000|2025-08-19 14:35:00|382.41|380.51|381.91|380.01|382.56|380.66|381.4|379.5|719
1755614400000|2025-08-19 14:40:00|381.92|380.02|381.3|379.4|382.12|380.22|379.71|377.81|758
1755614700000|2025-08-19 14:45:00|381.2|379.3|381.9|380|382|380.1|380.7|378.8|770
1755615000000|2025-08-19 14:50:00|381.85|379.95|382.38|380.48|382.9|381|381.63|379.73|623
1755615300000|2025-08-19 14:55:00|382.36|380.46|381.6|379.7|382.42|380.52|381.4|379.5|573
1755615600000|2025-08-19 15:00:00|381.59|379.69|380.79|378.89|382.3|380.4|380.77|378.87|703
1755615900000|2025-08-19 15:05:00|380.78|378.88|380.4|378.5|380.9|379|378.58|376.68|641
1755616200000|2025-08-19 15:10:00|380.35|378.45|380.65|378.75|381.1|379.2|379.88|377.98|545
1755616500000|2025-08-19 15:15:00|380.64|378.74|381.45|379.55|382.2|380.3|380.5|378.6|592
1755616800000|2025-08-19 15:20:00|381.4|379.5|383|381.1|383.3|381.4|381.39|379.49|507
1755617100000|2025-08-19 15:25:00|382.95|381.05|383.12|381.22|383.6|381.7|382.53|380.63|251
1755617400000|2025-08-19 15:30:00|383.1|381.2|382.49|380.59|383.61|381.71|382.08|380.18|329
1755617700000|2025-08-19 15:35:00|382.48|380.58|381.48|379.58|382.65|380.75|381.39|379.49|380
1755618000000|2025-08-19 15:40:00|381.44|379.54|381.75|379.85|382.1|380.2|380.9|379|516
1755618300000|2025-08-19 15:45:00|381.72|379.82|379.21|377.31|381.75|379.85|379|377.1|601
1755618600000|2025-08-19 15:50:00|379.19|377.29|379.1|377.2|379.49|377.59|378.1|376.2|587
1755618900000|2025-08-19 15:55:00|379.09|377.19|378.4|376.5|379.41|377.51|378.2|376.3|456
1755619200000|2025-08-19 16:00:00|378.38|376.48|378.41|376.51|379.02|377.12|377.8|375.9|573
1755619500000|2025-08-19 16:05:00|378.4|376.5|378.91|377.01|378.94|377.04|377.8|375.9|376
1755619800000|2025-08-19 16:10:00|379|377.1|378.94|377.04|379.7|377.8|378.92|377.02|272
1755620100000|2025-08-19 16:15:00|378.97|377.07|379.63|377.73|379.9|378|378.74|376.84|409
1755620400000|2025-08-19 16:20:00|379.59|377.69|380.09|378.19|380.3|378.4|379.29|377.39|345
1755620700000|2025-08-19 16:25:00|380.14|378.24|378.57|376.67|380.32|378.42|378.52|376.62|384
1755621000000|2025-08-19 16:30:00|378.58|376.68|379.51|377.61|379.8|377.9|378.52|376.62|328
1755621300000|2025-08-19 16:35:00|379.6|377.7|377.95|376.05|380.1|378.2|377.79|375.89|563
1755621600000|2025-08-19 16:40:00|377.88|375.98|379.4|377.5|379.5|377.6|377.46|375.56|485
1755621900000|2025-08-19 16:45:00|379.36|377.46|378.5|376.6|379.7|377.8|378.4|376.5|528
1755622200000|2025-08-19 16:50:00|378.47|376.57|379.2|377.3|379.8|377.9|377.7|375.8|667
1755622500000|2025-08-19 16:55:00|379.15|377.25|379|377.1|379.7|377.8|378.48|376.58|339
1755622800000|2025-08-19 17:00:00|378.99|377.09|378.6|376.7|380.1|378.2|378.4|376.5|572
1755623100000|2025-08-19 17:05:00|378.7|376.8|377.2|375.3|378.7|376.8|376.32|374.42|535
1755623400000|2025-08-19 17:10:00|377.25|375.35|379.2|377.3|379.2|377.3|377.19|375.29|437
1755623700000|2025-08-19 17:15:00|379.19|377.29|379.45|377.55|380.1|378.2|378.62|376.72|510
1755624000000|2025-08-19 17:20:00|379.44|377.54|380.4|378.5|380.5|378.6|378.9|377|430
1755624300000|2025-08-19 17:25:00|380.3|378.4|380.1|378.2|380.4|378.5|379.5|377.6|577
1755624600000|2025-08-19 17:30:00|380.05|378.15|380.4|378.5|380.8|378.9|379.8|377.9|483
1755624900000|2025-08-19 17:35:00|380.35|378.45|380.2|378.3|380.7|378.8|379.8|377.9|321
1755625200000|2025-08-19 17:40:00|380.3|378.4|380.1|378.2|380.6|378.7|379.8|377.9|258
1755625500000|2025-08-19 17:45:00|380.11|378.21|380.1|378.2|380.3|378.4|378.9|377|344
1755625800000|2025-08-19 17:50:00|380|378.1|380.1|378.2|380.6|378.7|379.8|377.9|480
1755626100000|2025-08-19 17:55:00|380.2|378.3|381.3|379.4|381.4|379.5|380.1|378.2|342
1755626400000|2025-08-19 18:00:00|381.29|379.39|381.2|379.3|381.5|379.6|380.79|378.89|303
1755626700000|2025-08-19 18:05:00|381.15|379.25|381.35|379.45|381.4|379.5|380.39|378.49|230
1755627000000|2025-08-19 18:10:00|381.3|379.4|380.4|378.5|381.4|379.5|380.4|378.5|236
1755627300000|2025-08-19 18:15:00|380.3|378.4|380|378.1|381.1|379.2|379.9|378|166
1755627600000|2025-08-19 18:20:00|379.99|378.09|380.7|378.8|380.7|378.8|379.5|377.6|247
1755627900000|2025-08-19 18:25:00|380.65|378.75|379.8|377.9|381.2|379.3|379.79|377.89|263
1755628200000|2025-08-19 18:30:00|379.77|377.87|380.6|378.7|380.8|378.9|379.77|377.87|196
1755628500000|2025-08-19 18:35:00|380.55|378.65|379.75|377.85|381|379.1|379.69|377.79|252
1755628800000|2025-08-19 18:40:00|379.69|377.79|377.98|376.08|379.8|377.9|377.67|375.77|226
1755629100000|2025-08-19 18:45:00|378.01|376.11|377.48|375.58|378.8|376.9|377.36|375.46|235
1755629400000|2025-08-19 18:50:00|377.43|375.53|377.5|375.6|377.5|375.6|375.66|373.76|461
1755629700000|2025-08-19 18:55:00|377.4|375.5|376.7|374.8|377.8|375.9|376.6|374.7|348
1755630000000|2025-08-19 19:00:00|376.69|374.79|374.35|372.45|376.9|375|374.35|372.45|495
1755630300000|2025-08-19 19:05:00|374.38|372.48|373.75|371.85|375.5|373.6|373.1|371.2|493
1755630600000|2025-08-19 19:10:00|373.74|371.84|374.65|372.75|374.8|372.9|373.25|371.35|400
1755630900000|2025-08-19 19:15:00|374.6|372.7|375.65|373.75|375.7|373.8|373.9|372|404
1755631200000|2025-08-19 19:20:00|375.6|373.7|378.3|376.4|378.3|376.4|375.58|373.68|469
1755631500000|2025-08-19 19:25:00|378.2|376.3|378.2|376.3|378.8|376.9|378.08|376.18|452
1755631800000|2025-08-19 19:30:00|378.15|376.25|378.3|376.4|378.5|376.6|377.5|375.6|288
1755632100000|2025-08-19 19:35:00|378.29|376.39|378|376.1|378.8|376.9|377.95|376.05|300
1755632400000|2025-08-19 19:40:00|377.95|376.05|377.5|375.6|378.1|376.2|377.4|375.5|223
1755632700000|2025-08-19 19:45:00|377.6|375.7|376.7|374.8|378|376.1|376.55|374.65|423
1755633000000|2025-08-19 19:50:00|376.8|374.9|375.5|373.6|376.8|374.9|375.25|373.35|380
1755633300000|2025-08-19 19:55:00|375.48|373.58|375|373.1|376.6|374.7|374.8|372.9|423
1755633600000|2025-08-19 20:00:00|374.99|373.09|375.7|373.8|375.8|373.9|374.6|372.7|503
1755633900000|2025-08-19 20:05:00|375.68|373.78|373.8|371.9|375.9|374|373.78|371.88|328
1755634200000|2025-08-19 20:10:00|373.9|372|373.6|371.7|374.2|372.3|373.3|371.4|373
1755634500000|2025-08-19 20:15:00|373.7|371.8|375.8|373.9|375.8|373.9|373.4|371.5|432
1755634800000|2025-08-19 20:20:00|375.9|374|375.9|374|376.8|374.9|375.8|373.9|263
1755635100000|2025-08-19 20:25:00|376|374.1|376.6|374.7|377.15|375.25|375.9|374|369
1755635400000|2025-08-19 20:30:00|376.56|374.66|377.6|375.7|377.7|375.8|376.5|374.6|253
1755635700000|2025-08-19 20:35:00|377.5|375.6|377.55|375.65|377.7|375.8|377.2|375.3|316
1755636000000|2025-08-19 20:40:00|377.5|375.6|377|375.1|377.8|375.9|376.8|374.9|435
1755636300000|2025-08-19 20:45:00|376.95|375.05|378|376.1|378|376.1|376.94|375.04|363
1755636600000|2025-08-19 20:50:00|377.95|376.05|378.4|376.5|378.5|376.6|377.7|375.8|420
1755636900000|2025-08-19 20:55:00|378.38|376.48|378.66|376.76|378.67|376.77|378.1|376.2|367
1755637200000|2025-08-19 21:00:00|378.67|376.77|378.41|376.51|378.67|376.77|377.93|376.03|273
1755637500000|2025-08-19 21:05:00|378.47|376.57|377.52|375.62|378.59|376.69|377.52|375.62|354
1755637800000|2025-08-19 21:10:00|377.55|375.65|379.19|377.29|379.2|377.3|377.5|375.6|353
1755638100000|2025-08-19 21:15:00|379.2|377.3|378.09|376.19|379.4|377.5|378.02|376.12|385
1755638400000|2025-08-19 21:20:00|378.07|376.17|377.58|375.68|378.45|376.55|377.51|375.61|328
1755638700000|2025-08-19 21:25:00|377.57|375.67|378.36|376.46|378.37|376.47|377.32|375.42|283
1755639000000|2025-08-19 21:30:00|378.37|376.47|378.03|376.13|378.5|376.6|377.98|376.08|267
1755639300000|2025-08-19 21:35:00|378.04|376.14|378.15|376.25|378.72|376.82|378.03|376.13|271
1755639600000|2025-08-19 21:40:00|378.14|376.24|378.41|376.51|378.64|376.74|378.13|376.23|290
1755639900000|2025-08-19 21:45:00|378.4|376.5|378.29|376.39|378.42|376.52|378.2|376.3|198
1755640200000|2025-08-19 21:50:00|378.3|376.4|378.87|376.97|378.88|376.98|378.3|376.4|208
1755640500000|2025-08-19 21:55:00|378.9|377|379.2|377.3|379.3|377.4|378.9|377|72
1755640800000|2025-08-19 22:00:00|379.15|377.25|378.1|376.2|379.2|377.3|377.46|375.56|257
1755641100000|2025-08-19 22:05:00|378.09|376.19|377.5|375.6|378.2|376.3|376.8|374.9|254
1755641400000|2025-08-19 22:10:00|377.49|375.59|376.9|375|377.9|376|376.6|374.7|300
1755641700000|2025-08-19 22:15:00|377|375.1|376.6|374.7|377.5|375.6|376.6|374.7|282
1755642000000|2025-08-19 22:20:00|376.54|374.64|377.9|376|377.95|376.05|376.25|374.35|205
1755642300000|2025-08-19 22:25:00|377.98|376.08|377.9|376|378.1|376.2|377.5|375.6|201
1755642600000|2025-08-19 22:30:00|377.8|375.9|379|377.1|379|377.1|377.7|375.8|181
1755642900000|2025-08-19 22:35:00|378.9|377|377.95|376.05|378.9|377|377.8|375.9|211
1755643200000|2025-08-19 22:40:00|377.93|376.03|378.2|376.3|378.3|376.4|377.4|375.5|166
1755643500000|2025-08-19 22:45:00|378.1|376.2|377.1|375.2|378.3|376.4|377|375.1|162
1755643800000|2025-08-19 22:50:00|377.05|375.15|377.5|375.6|377.9|376|377.05|375.15|131
1755644100000|2025-08-19 22:55:00|377.4|375.5|376.8|374.9|377.8|375.9|376.69|374.79|124
1755644400000|2025-08-19 23:00:00|376.79|374.89|375.5|373.6|376.9|375|375.49|373.59|455
1755644700000|2025-08-19 23:05:00|375.6|373.7|375|373.1|375.8|373.9|375|373.1|434
1755645000000|2025-08-19 23:10:00|375.1|373.2|375.2|373.3|375.2|373.3|374.65|372.75|282
1755645300000|2025-08-19 23:15:00|375.16|373.26|374.6|372.7|375.7|373.8|374.5|372.6|389
1755645600000|2025-08-19 23:20:00|374.55|372.65|373.95|372.05|375.8|373.9|373.55|371.65|419
1755645900000|2025-08-19 23:25:00|373.94|372.04|374|372.1|374.8|372.9|373.65|371.75|233
1755646200000|2025-08-19 23:30:00|373.95|372.05|374.7|372.8|374.75|372.85|373.8|371.9|296
1755646500000|2025-08-19 23:35:00|374.6|372.7|372.9|371|375.1|373.2|372.73|370.83|305
1755646800000|2025-08-19 23:40:00|372.85|370.95|373.95|372.05|374|372.1|372.59|370.69|305
1755647100000|2025-08-19 23:45:00|373.97|372.07|372.7|370.8|374.1|372.2|372.6|370.7|296
1755647400000|2025-08-19 23:50:00|372.6|370.7|372.7|370.8|373.1|371.2|372.2|370.3|232
1755647700000|2025-08-19 23:55:00|372.6|370.7|372.9|371|373.1|371.2|372.19|370.29|216
1755648000000|2025-08-20 00:00:00|372.95|371.05|374.7|372.8|374.7|372.8|372.78|370.88|336
1755648300000|2025-08-20 00:05:00|374.65|372.75|375.3|373.4|375.7|373.8|374.5|372.6|298
1755648600000|2025-08-20 00:10:00|375.28|373.38|375|373.1|375.6|373.7|374.9|373|333
1755648900000|2025-08-20 00:15:00|374.96|373.06|374.6|372.7|375.6|373.7|374.3|372.4|412
1755649200000|2025-08-20 00:20:00|374.7|372.8|373.7|371.8|375.2|373.3|373.66|371.76|321
1755649500000|2025-08-20 00:25:00|373.6|371.7|373.6|371.7|373.8|371.9|372.85|370.95|311
1755649800000|2025-08-20 00:30:00|373.58|371.68|373.6|371.7|374.1|372.2|372.75|370.85|329
1755650100000|2025-08-20 00:35:00|373.55|371.65|375.5|373.6|375.5|373.6|373.49|371.59|283
1755650400000|2025-08-20 00:40:00|375.45|373.55|375.6|373.7|376|374.1|375.2|373.3|501
1755650700000|2025-08-20 00:45:00|375.5|373.6|375.8|373.9|376.2|374.3|375.3|373.4|357
1755651000000|2025-08-20 00:50:00|375.9|374|375.6|373.7|376|374.1|375.38|373.48|216
1755651300000|2025-08-20 00:55:00|375.69|373.79|375|373.1|376|374.1|374.99|373.09|185
1755651600000|2025-08-20 01:00:00|375.1|373.2|375.75|373.85|376.3|374.4|375|373.1|166
1755651900000|2025-08-20 01:05:00|375.8|373.9|374.65|372.75|376.2|374.3|374.55|372.65|278
1755652200000|2025-08-20 01:10:00|374.6|372.7|374.15|372.25|374.7|372.8|373.85|371.95|207
1755652500000|2025-08-20 01:15:00|374.2|372.3|373.85|371.95|374.3|372.4|373.1|371.2|248
1755652800000|2025-08-20 01:20:00|373.8|371.9|374.3|372.4|375.4|373.5|373.55|371.65|286
1755653100000|2025-08-20 01:25:00|374.2|372.3|372.8|370.9|374.3|372.4|372.75|370.85|244
1755653400000|2025-08-20 01:30:00|372.85|370.95|372.6|370.7|373.3|371.4|371.7|369.8|431
1755653700000|2025-08-20 01:35:00|372.59|370.69|371.43|369.53|373|371.1|370.7|368.8|354
1755654000000|2025-08-20 01:40:00|371.5|369.6|371.7|369.8|372.1|370.2|371.05|369.15|250
1755654300000|2025-08-20 01:45:00|371.69|369.79|374|372.1|374.1|372.2|371.69|369.79|416
1755654600000|2025-08-20 01:50:00|374.05|372.15|375.7|373.8|376.1|374.2|374|372.1|584
1755654900000|2025-08-20 01:55:00|375.66|373.76|375.8|373.9|376.3|374.4|375.3|373.4|544
1755655200000|2025-08-20 02:00:00|375.77|373.87|375.1|373.2|376.05|374.15|374.7|372.8|514
1755655500000|2025-08-20 02:05:00|375.06|373.16|375.4|373.5|376.5|374.6|375|373.1|510
1755655800000|2025-08-20 02:10:00|375.39|373.49|376.9|375|376.9|375|375.3|373.4|325
1755656100000|2025-08-20 02:15:00|376.86|374.96|376.62|374.72|377.3|375.4|376.6|374.7|491
1755656400000|2025-08-20 02:20:00|376.67|374.77|375.7|373.8|376.9|375|375.3|373.4|229
1755656700000|2025-08-20 02:25:00|375.8|373.9|375.6|373.7|376.1|374.2|375.3|373.4|213
1755657000000|2025-08-20 02:30:00|375.59|373.69|374.55|372.65|375.7|373.8|374.4|372.5|296
1755657300000|2025-08-20 02:35:00|374.49|372.59|374.91|373.01|375.2|373.3|374.49|372.59|327
1755657600000|2025-08-20 02:40:00|374.9|373|375.3|373.4|375.4|373.5|374.49|372.59|367
1755657900000|2025-08-20 02:45:00|375.2|373.3|375.1|373.2|375.5|373.6|374.89|372.99|343
1755658200000|2025-08-20 02:50:00|375.05|373.15|375.4|373.5|375.7|373.8|374.9|373|367
1755658500000|2025-08-20 02:55:00|375.35|373.45|375|373.1|375.5|373.6|374.9|373|438
1755658800000|2025-08-20 03:00:00|375.1|373.2|375.98|374.08|376.17|374.27|375|373.1|446
1755659100000|2025-08-20 03:05:00|375.94|374.04|375.6|373.7|375.98|374.08|374.9|373|394
1755659400000|2025-08-20 03:10:00|375.59|373.69|374.2|372.3|375.6|373.7|374.19|372.29|349
1755659700000|2025-08-20 03:15:00|374.25|372.35|375.39|373.49|375.49|373.59|374.1|372.2|398
1755660000000|2025-08-20 03:20:00|375.35|373.45|376.2|374.3|376.25|374.35|375.35|373.45|464
1755660300000|2025-08-20 03:25:00|376.25|374.35|377.56|375.66|377.6|375.7|376.2|374.3|502
1755660600000|2025-08-20 03:30:00|377.5|375.6|378.4|376.5|378.7|376.8|377.4|375.5|436
1755660900000|2025-08-20 03:35:00|378.5|376.6|377.09|375.19|378.5|376.6|376.7|374.8|247
1755661200000|2025-08-20 03:40:00|377.1|375.2|376.1|374.2|377.2|375.3|375.8|373.9|174
1755661500000|2025-08-20 03:45:00|376.2|374.3|376.2|374.3|376.3|374.4|375.79|373.89|145
1755661800000|2025-08-20 03:50:00|376.3|374.4|376.2|374.3|376.4|374.5|375.9|374|226
1755662100000|2025-08-20 03:55:00|376.3|374.4|376.35|374.45|376.5|374.6|376.2|374.3|105
1755662400000|2025-08-20 04:00:00|376.39|374.49|377.1|375.2|377.5|375.6|376.36|374.46|386
1755662700000|2025-08-20 04:05:00|377|375.1|378.4|376.5|378.4|376.5|376.93|375.03|421
1755663000000|2025-08-20 04:10:00|378.35|376.45|378.03|376.13|378.49|376.59|377.95|376.05|269
1755663300000|2025-08-20 04:15:00|378|376.1|378.9|377|378.9|377|377.83|375.93|303
1755663600000|2025-08-20 04:20:00|378.8|376.9|379|377.1|379.2|377.3|378.75|376.85|323
1755663900000|2025-08-20 04:25:00|378.95|377.05|379.3|377.4|379.5|377.6|378.8|376.9|230
1755664200000|2025-08-20 04:30:00|379.28|377.38|379.5|377.6|379.7|377.8|379.28|377.38|250
1755664500000|2025-08-20 04:35:00|379.48|377.58|378.4|376.5|379.5|377.6|378.35|376.45|177
1755664800000|2025-08-20 04:40:00|378.5|376.6|378.6|376.7|378.8|376.9|378.08|376.18|179
1755665100000|2025-08-20 04:45:00|378.7|376.8|379.01|377.11|379.08|377.18|378.45|376.55|331
1755665400000|2025-08-20 04:50:00|379|377.1|379.05|377.15|379.5|377.6|379|377.1|138
1755665700000|2025-08-20 04:55:00|379|377.1|378.95|377.05|379|377.1|378.75|376.85|154
1755666000000|2025-08-20 05:00:00|379|377.1|378.7|376.8|379|377.1|378.43|376.53|163
1755666300000|2025-08-20 05:05:00|378.66|376.76|378.15|376.25|378.8|376.9|378.05|376.15|185
1755666600000|2025-08-20 05:10:00|378.2|376.3|378.19|376.29|378.21|376.31|377.93|376.03|61
1755666900000|2025-08-20 05:15:00|378.2|376.3|377.3|375.4|378.5|376.6|377.3|375.4|224
1755667200000|2025-08-20 05:20:00|377.31|375.41|378.1|376.2|378.11|376.21|377.31|375.41|142
1755667500000|2025-08-20 05:25:00|378.11|376.21|378.1|376.2|378.4|376.5|378.08|376.18|109
1755667800000|2025-08-20 05:30:00|378.08|376.18|378.4|376.5|378.4|376.5|377.57|375.67|100
1755668100000|2025-08-20 05:35:00|378.38|376.48|378.3|376.4|378.5|376.6|377.98|376.08|100
1755668400000|2025-08-20 05:40:00|378.31|376.41|378.3|376.4|378.5|376.6|378.15|376.25|89
1755668700000|2025-08-20 05:45:00|378.29|376.39|378.6|376.7|378.6|376.7|378.07|376.17|80
1755669000000|2025-08-20 05:50:00|378.59|376.69|378.8|376.9|378.8|376.9|378.4|376.5|79
1755669300000|2025-08-20 05:55:00|378.79|376.89|379.5|377.6|379.5|377.6|378.78|376.88|119
1755669600000|2025-08-20 06:00:00|379.49|377.59|379.1|377.2|379.52|377.62|378.88|376.98|183
1755669900000|2025-08-20 06:05:00|379.13|377.23|378.47|376.57|379.13|377.23|378.38|376.48|104
1755670200000|2025-08-20 06:10:00|378.42|376.52|376.96|375.06|378.42|376.52|376.9|375|153
1755670500000|2025-08-20 06:15:00|376.94|375.04|377.4|375.5|377.4|375.5|376.24|374.34|266
1755670800000|2025-08-20 06:20:00|377.37|375.47|377.08|375.18|377.54|375.64|376.98|375.08|175
1755671100000|2025-08-20 06:25:00|377.09|375.19|377.3|375.4|377.3|375.4|376.8|374.9|131
1755671400000|2025-08-20 06:30:00|377.21|375.31|377.52|375.62|377.8|375.9|377.2|375.3|115
1755671700000|2025-08-20 06:35:00|377.49|375.59|378.35|376.45|378.43|376.53|377.45|375.55|235
1755672000000|2025-08-20 06:40:00|378.34|376.44|378.78|376.88|379|377.1|378.33|376.43|230
1755672300000|2025-08-20 06:45:00|378.73|376.83|377.5|375.6|378.73|376.83|377.4|375.5|239
1755672600000|2025-08-20 06:50:00|377.52|375.62|378.06|376.16|378.11|376.21|377.5|375.6|234
1755672900000|2025-08-20 06:55:00|378.05|376.15|378.03|376.13|378.33|376.43|377.81|375.91|283
1755673200000|2025-08-20 07:00:00|378.02|376.12|378.31|376.41|379.1|377.2|378|376.1|354
1755673500000|2025-08-20 07:05:00|378.3|376.4|378.9|377|379|377.1|377.79|375.89|371
1755673800000|2025-08-20 07:10:00|378.83|376.93|378.9|377|379.2|377.3|378.67|376.77|266
1755674100000|2025-08-20 07:15:00|378.99|377.09|378.8|376.9|379.4|377.5|378.6|376.7|408
1755674400000|2025-08-20 07:20:00|378.86|376.96|379.4|377.5|379.46|377.56|378.86|376.96|372
1755674700000|2025-08-20 07:25:00|379.37|377.47|379.4|377.5|379.42|377.52|378.9|377|319
1755675000000|2025-08-20 07:30:00|379.37|377.47|379.32|377.42|379.51|377.61|378.73|376.83|284
1755675300000|2025-08-20 07:35:00|379.36|377.46|380.11|378.21|380.11|378.21|378.78|376.88|280
1755675600000|2025-08-20 07:40:00|379.97|378.07|378.91|377.01|380.08|378.18|378.5|376.6|270
1755675900000|2025-08-20 07:45:00|378.84|376.94|379.08|377.18|379.42|377.52|378.3|376.4|395
1755676200000|2025-08-20 07:50:00|379.03|377.13|378.8|376.9|379.14|377.24|378.54|376.64|298
1755676500000|2025-08-20 07:55:00|378.87|376.97|378.09|376.19|378.92|377.02|377.9|376|428
1755676800000|2025-08-20 08:00:00|378.1|376.2|378.82|376.92|378.82|376.92|377.6|375.7|274
1755677100000|2025-08-20 08:05:00|378.8|376.9|379.05|377.15|379.1|377.2|378.4|376.5|270
1755677400000|2025-08-20 08:10:00|379.03|377.13|379.47|377.57|379.5|377.6|379.03|377.13|297
1755677700000|2025-08-20 08:15:00|379.41|377.51|380.31|378.41|380.31|378.41|379.2|377.3|479
1755678000000|2025-08-20 08:20:00|380.32|378.42|380.4|378.5|380.51|378.61|380|378.1|482
1755678300000|2025-08-20 08:25:00|380.2|378.3|380.57|378.67|380.7|378.8|379.6|377.7|405
1755678600000|2025-08-20 08:30:00|380.6|378.7|381.41|379.51|381.41|379.51|380.4|378.5|505
1755678900000|2025-08-20 08:35:00|381.4|379.5|380.99|379.09|381.41|379.51|380.8|378.9|495
1755679200000|2025-08-20 08:40:00|381.01|379.11|381.69|379.79|381.84|379.94|380.8|378.9|476
1755679500000|2025-08-20 08:45:00|381.71|379.81|381.78|379.88|382.11|380.21|381.5|379.6|344
1755679800000|2025-08-20 08:50:00|381.75|379.85|381.79|379.89|381.94|380.04|381.5|379.6|378
1755680100000|2025-08-20 08:55:00|381.8|379.9|382.49|380.59|382.59|380.69|381.5|379.6|341
1755680400000|2025-08-20 09:00:00|382.48|380.58|381.57|379.67|382.48|380.58|381.4|379.5|364
1755680700000|2025-08-20 09:05:00|381.52|379.62|382.01|380.11|382.02|380.12|381.3|379.4|331
1755681000000|2025-08-20 09:10:00|381.7|379.8|382.2|380.3|382.4|380.5|381.4|379.5|444
1755681300000|2025-08-20 09:15:00|382.18|380.28|381.6|379.7|382.2|380.3|381.4|379.5|392
1755681600000|2025-08-20 09:20:00|381.4|379.5|381.72|379.82|382.1|380.2|381.4|379.5|416
1755681900000|2025-08-20 09:25:00|381.7|379.8|381.09|379.19|381.72|379.82|380.8|378.9|485
1755682200000|2025-08-20 09:30:00|381.13|379.23|380.87|378.97|381.44|379.54|380.6|378.7|319
1755682500000|2025-08-20 09:35:00|380.9|379|381.99|380.09|381.99|380.09|380.7|378.8|360
1755682800000|2025-08-20 09:40:00|382|380.1|382.02|380.12|382.35|380.45|381.9|380|236
1755683100000|2025-08-20 09:45:00|382.05|380.15|382.01|380.11|382.6|380.7|381.98|380.08|295
1755683400000|2025-08-20 09:50:00|382|380.1|381.52|379.62|382.19|380.29|381.1|379.2|281
1755683700000|2025-08-20 09:55:00|381.53|379.63|381.75|379.85|382|380.1|381.53|379.63|288
1755684000000|2025-08-20 10:00:00|381.74|379.84|381.8|379.9|382.2|380.3|381.4|379.5|256
1755684300000|2025-08-20 10:05:00|381.75|379.85|381.2|379.3|382|380.1|381.2|379.3|296
1755684600000|2025-08-20 10:10:00|381.16|379.26|380.85|378.95|381.3|379.4|380.6|378.7|156
1755684900000|2025-08-20 10:15:00|380.9|379|381.75|379.85|382.3|380.4|380.9|379|241
1755685200000|2025-08-20 10:20:00|381.8|379.9|381.2|379.3|382.1|380.2|381.2|379.3|228
1755685500000|2025-08-20 10:25:00|381.19|379.29|381.05|379.15|381.4|379.5|380.95|379.05|243
1755685800000|2025-08-20 10:30:00|381.06|379.16|380.75|378.85|381.3|379.4|380.7|378.8|181
1755686100000|2025-08-20 10:35:00|380.8|378.9|380.7|378.8|381|379.1|380.38|378.48|235
1755686400000|2025-08-20 10:40:00|380.75|378.85|380.6|378.7|380.9|379|380.35|378.45|163
1755686700000|2025-08-20 10:45:00|380.65|378.75|380.8|378.9|380.9|379|380.4|378.5|216
1755687000000|2025-08-20 10:50:00|380.75|378.85|380.25|378.35|380.8|378.9|380.05|378.15|210
1755687300000|2025-08-20 10:55:00|380.3|378.4|380.3|378.4|380.5|378.6|380.1|378.2|138
1755687600000|2025-08-20 11:00:00|380.35|378.45|380.4|378.5|380.5|378.6|380.2|378.3|128
1755687900000|2025-08-20 11:05:00|380.3|378.4|379.25|377.35|380.35|378.45|379.2|377.3|100
1755688200000|2025-08-20 11:10:00|379.27|377.37|378.9|377|379.4|377.5|378.69|376.79|148
1755688500000|2025-08-20 11:15:00|379|377.1|378.5|376.6|379|377.1|378|376.1|143
1755688800000|2025-08-20 11:20:00|378.46|376.56|378.35|376.45|378.9|377|378.35|376.45|279
1755689100000|2025-08-20 11:25:00|378.39|376.49|378.09|376.19|378.7|376.8|377.9|376|252
1755689400000|2025-08-20 11:30:00|378.1|376.2|376.25|374.35|378.2|376.3|375.9|374|429
1755689700000|2025-08-20 11:35:00|376.28|374.38|376.08|374.18|376.7|374.8|376|374.1|387
1755690000000|2025-08-20 11:40:00|376.04|374.14|375|373.1|376.11|374.21|374.49|372.59|360
1755690300000|2025-08-20 11:45:00|375.1|373.2|375.8|373.9|375.9|374|374.31|372.41|388
1755690600000|2025-08-20 11:50:00|375.75|373.85|377.1|375.2|377.5|375.6|375.7|373.8|277
1755690900000|2025-08-20 11:55:00|377.16|375.26|378.8|376.9|378.8|376.9|377.05|375.15|197
1755691200000|2025-08-20 12:00:00|378.7|376.8|381|379.1|381.99|380.09|378.7|376.8|474
1755691500000|2025-08-20 12:05:00|381.06|379.16|380.7|378.8|381.3|379.4|380|378.1|400
1755691800000|2025-08-20 12:10:00|380.69|378.79|380.1|378.2|381|379.1|380|378.1|304
1755692100000|2025-08-20 12:15:00|380.2|378.3|379.95|378.05|381|379.1|379.9|378|422
1755692400000|2025-08-20 12:20:00|379.99|378.09|378.9|377|380.1|378.2|378.5|376.6|327
1755692700000|2025-08-20 12:25:00|378.95|377.05|379.2|377.3|379.5|377.6|378.75|376.85|338
1755693000000|2025-08-20 12:30:00|379.15|377.25|379.9|378|380.3|378.4|378.8|376.9|389
1755693300000|2025-08-20 12:35:00|379.85|377.95|379.85|377.95|380.3|378.4|379.4|377.5|246
1755693600000|2025-08-20 12:40:00|379.9|378|380.7|378.8|381.1|379.2|379.9|378|199
1755693900000|2025-08-20 12:45:00|380.8|378.9|380.45|378.55|380.9|379|380.15|378.25|203
1755694200000|2025-08-20 12:50:00|380.48|378.58|380.45|378.55|380.9|379|379.85|377.95|194
1755694500000|2025-08-20 12:55:00|380.49|378.59|380.5|378.6|380.9|379|380.35|378.45|176
1755694800000|2025-08-20 13:00:00|380.45|378.55|379.35|377.45|380.5|378.6|378.89|376.99|213
1755695100000|2025-08-20 13:05:00|379.3|377.4|378.45|376.55|379.5|377.6|378.39|376.49|151
1755695400000|2025-08-20 13:10:00|378.5|376.6|377.35|375.45|378.5|376.6|377.35|375.45|262
1755695700000|2025-08-20 13:15:00|377.3|375.4|378.03|376.13|378.5|376.6|376.86|374.96|342
1755696000000|2025-08-20 13:20:00|378.1|376.2|378.3|376.4|378.6|376.7|377.9|376|344
1755696300000|2025-08-20 13:25:00|378.25|376.35|378.9|377|379|377.1|378.03|376.13|368
1755696600000|2025-08-20 13:30:00|378.96|377.06|377.65|375.75|379|377.1|376.79|374.89|454
1755696900000|2025-08-20 13:35:00|377.6|375.7|379|377.1|380.9|379|377.55|375.65|542
1755697200000|2025-08-20 13:40:00|378.99|377.09|377.7|375.8|379.7|377.8|377.59|375.69|479
1755697500000|2025-08-20 13:45:00|377.65|375.75|375.8|373.9|377.9|376|375.2|373.3|547
1755697800000|2025-08-20 13:50:00|375.75|373.85|374.25|372.35|375.75|373.85|373.24|371.34|565
1755698100000|2025-08-20 13:55:00|374.28|372.38|374.34|372.44|375.9|374|373.85|371.95|567
1755698400000|2025-08-20 14:00:00|374.35|372.45|374.51|372.61|376|374.1|374.23|372.33|445
1755698700000|2025-08-20 14:05:00|374.5|372.6|372.8|370.9|374.66|372.76|372.29|370.39|516
1755699000000|2025-08-20 14:10:00|372.79|370.89|373.8|371.9|374|372.1|372.5|370.6|528
1755699300000|2025-08-20 14:15:00|373.7|371.8|375.8|373.9|376.4|374.5|372.07|370.17|695
1755699600000|2025-08-20 14:20:00|375.7|373.8|376.9|375|377.35|375.45|375.1|373.2|573
1755699900000|2025-08-20 14:25:00|376.85|374.95|377.6|375.7|378.2|376.3|376.42|374.52|421
1755700200000|2025-08-20 14:30:00|377.7|375.8|380.2|378.3|380.7|378.8|377.66|375.76|555
1755700500000|2025-08-20 14:35:00|380.18|378.28|380.69|378.79|381.6|379.7|379.38|377.48|553
1755700800000|2025-08-20 14:40:00|380.7|378.8|380.1|378.2|381.1|379.2|379.68|377.78|596
1755701100000|2025-08-20 14:45:00|380.05|378.15|381.88|379.98|382.03|380.13|379.6|377.7|434
1755701400000|2025-08-20 14:50:00|381.89|379.99|380.9|379|382.6|380.7|380.73|378.83|370
1755701700000|2025-08-20 14:55:00|380.92|379.02|379.8|377.9|381|379.1|379.8|377.9|212
1755702000000|2025-08-20 15:00:00|379.75|377.85|382.05|380.15|382.05|380.15|379.35|377.45|399
1755702300000|2025-08-20 15:05:00|381.98|380.08|384.65|382.75|385.5|383.6|381.98|380.08|532
1755702600000|2025-08-20 15:10:00|384.6|382.7|384.49|382.59|385|383.1|384.13|382.23|301
1755702900000|2025-08-20 15:15:00|384.5|382.6|386|384.1|386.55|384.65|384.39|382.49|368
1755703200000|2025-08-20 15:20:00|385.95|384.05|387.13|385.23|387.19|385.29|385.83|383.93|320
1755703500000|2025-08-20 15:25:00|387.12|385.22|386.28|384.38|387.4|385.5|386.24|384.34|256
1755703800000|2025-08-20 15:30:00|386.27|384.37|386.15|384.25|386.9|385|385.64|383.74|469
1755704100000|2025-08-20 15:35:00|386.2|384.3|385.3|383.4|386.6|384.7|385.28|383.38|397
1755704400000|2025-08-20 15:40:00|385.29|383.39|385.3|383.4|386.6|384.7|385.28|383.38|420
1755704700000|2025-08-20 15:45:00|385.29|383.39|383.63|381.73|385.6|383.7|383.54|381.64|300
1755705000000|2025-08-20 15:50:00|383.6|381.7|382.8|380.9|384|382.1|382.19|380.29|281
1755705300000|2025-08-20 15:55:00|382.9|381|383.1|381.2|383.6|381.7|382.43|380.53|321
1755705600000|2025-08-20 16:00:00|383.09|381.19|384.8|382.9|385.6|383.7|383.09|381.19|361
1755705900000|2025-08-20 16:05:00|384.75|382.85|384.7|382.8|385.3|383.4|384.25|382.35|317
1755706200000|2025-08-20 16:10:00|384.65|382.75|385.9|384|386.1|384.2|384.65|382.75|307
1755706500000|2025-08-20 16:15:00|385.85|383.95|387.9|386|387.9|386|385.85|383.95|423
1755706800000|2025-08-20 16:20:00|387.88|385.98|387.95|386.05|388.3|386.4|387.4|385.5|349
1755707100000|2025-08-20 16:25:00|387.9|386|388.6|386.7|388.8|386.9|387.55|385.65|429
1755707400000|2025-08-20 16:30:00|388.66|386.76|387.65|385.75|388.7|386.8|387.48|385.58|245
1755707700000|2025-08-20 16:35:00|387.64|385.74|387.3|385.4|387.64|385.74|386.18|384.28|337
1755708000000|2025-08-20 16:40:00|387.24|385.34|386.77|384.87|387.24|385.34|386.13|384.23|298
1755708300000|2025-08-20 16:45:00|386.8|384.9|386.5|384.6|387.4|385.5|386.35|384.45|341
1755708600000|2025-08-20 16:50:00|386.51|384.61|386.59|384.69|386.9|385|386.1|384.2|260
1755708900000|2025-08-20 16:55:00|386.61|384.71|386|384.1|386.61|384.71|385.38|383.48|235
1755709200000|2025-08-20 17:00:00|385.98|384.08|386.9|385|387.2|385.3|385.5|383.6|413
1755709500000|2025-08-20 17:05:00|386.86|384.96|386.56|384.66|387.1|385.2|386.3|384.4|307
1755709800000|2025-08-20 17:10:00|386.55|384.65|385.96|384.06|387.06|385.16|385.85|383.95|289
1755710100000|2025-08-20 17:15:00|385.81|383.91|386.2|384.3|386.3|384.4|385.6|383.7|281
1755710400000|2025-08-20 17:20:00|386.21|384.31|385.99|384.09|387.34|385.44|385.84|383.94|385
1755710700000|2025-08-20 17:25:00|386.05|384.15|385.5|383.6|386.1|384.2|385.38|383.48|389
1755711000000|2025-08-20 17:30:00|385.55|383.65|386.6|384.7|386.69|384.79|385.41|383.51|324
1755711300000|2025-08-20 17:35:00|386.65|384.75|386.65|384.75|387.1|385.2|386.29|384.39|321
1755711600000|2025-08-20 17:40:00|386.51|384.61|389.1|387.2|389.2|387.3|386.42|384.52|358
1755711900000|2025-08-20 17:45:00|389.16|387.26|388.05|386.15|390.1|388.2|387.79|385.89|297
1755712200000|2025-08-20 17:50:00|388.21|386.31|388.2|386.3|388.8|386.9|387.64|385.74|268
1755712500000|2025-08-20 17:55:00|388.18|386.28|388.79|386.89|388.9|387|387.94|386.04|196
1755712800000|2025-08-20 18:00:00|388.8|386.9|385.99|384.09|388.9|387|385.99|384.09|363
1755713100000|2025-08-20 18:05:00|386.02|384.12|385.64|383.74|386.4|384.5|385.23|383.33|471
1755713400000|2025-08-20 18:10:00|385.63|383.73|384.57|382.67|386.2|384.3|384.4|382.5|307
1755713700000|2025-08-20 18:15:00|384.53|382.63|383.54|381.64|384.61|382.71|383.23|381.33|258
1755714000000|2025-08-20 18:20:00|383.6|381.7|383.23|381.33|383.99|382.09|382.96|381.06|325
1755714300000|2025-08-20 18:25:00|383.26|381.36|383.3|381.4|383.49|381.59|382.74|380.84|322
1755714600000|2025-08-20 18:30:00|383.25|381.35|383.7|381.8|383.81|381.91|382.74|380.84|271
1755714900000|2025-08-20 18:35:00|383.65|381.75|384.6|382.7|384.6|382.7|383.19|381.29|332
1755715200000|2025-08-20 18:40:00|384.63|382.73|385.32|383.42|385.8|383.9|384.63|382.73|369
1755715500000|2025-08-20 18:45:00|385.35|383.45|386.05|384.15|386.1|384.2|385.05|383.15|266
1755715800000|2025-08-20 18:50:00|386.1|384.2|386.6|384.7|386.7|384.8|385.64|383.74|340
1755716100000|2025-08-20 18:55:00|386.55|384.65|385.75|383.85|386.8|384.9|385.75|383.85|322
1755716400000|2025-08-20 19:00:00|385.8|383.9|386.7|384.8|386.9|385|385.48|383.58|324
1755716700000|2025-08-20 19:05:00|386.65|384.75|386.85|384.95|387.4|385.5|386.43|384.53|295
1755717000000|2025-08-20 19:10:00|386.77|384.87|387.53|385.63|388.1|386.2|386.72|384.82|320
1755717300000|2025-08-20 19:15:00|387.49|385.59|388.2|386.3|388.33|386.43|387.35|385.45|355
1755717600000|2025-08-20 19:20:00|388.19|386.29|390.3|388.4|390.7|388.8|387.89|385.99|353
1755717900000|2025-08-20 19:25:00|390.2|388.3|389.7|387.8|390.21|388.31|389.28|387.38|304
1755718200000|2025-08-20 19:30:00|389.68|387.78|389.3|387.4|390.22|388.32|389.11|387.21|344
1755718500000|2025-08-20 19:35:00|389.32|387.42|388.95|387.05|389.75|387.85|388.92|387.02|154
1755718800000|2025-08-20 19:40:00|388.9|387|389.4|387.5|389.4|387.5|388.58|386.68|140
1755719100000|2025-08-20 19:45:00|389.35|387.45|390.24|388.34|390.3|388.4|388.98|387.08|309
1755719400000|2025-08-20 19:50:00|390.19|388.29|390.9|389|391|389.1|390|388.1|255
1755719700000|2025-08-20 19:55:00|390.85|388.95|391.2|389.3|391.4|389.5|390.53|388.63|423
1755720000000|2025-08-20 20:00:00|391.18|389.28|390.4|388.5|391.3|389.4|390.35|388.45|246
1755720300000|2025-08-20 20:05:00|390.45|388.55|390.8|388.9|390.9|389|390.45|388.55|131
1755720600000|2025-08-20 20:10:00|390.85|388.95|390.3|388.4|390.9|389|390.18|388.28|126
1755720900000|2025-08-20 20:15:00|390.25|388.35|389.84|387.94|390.4|388.5|389.84|387.94|191
1755721200000|2025-08-20 20:20:00|389.85|387.95|390.3|388.4|390.3|388.4|389.47|387.57|128
1755721500000|2025-08-20 20:25:00|390.25|388.35|390.6|388.7|390.6|388.7|389.95|388.05|137
1755721800000|2025-08-20 20:30:00|390.55|388.65|389.9|388|391.1|389.2|389.88|387.98|246
1755722100000|2025-08-20 20:35:00|389.95|388.05|389.75|387.85|390.25|388.35|389.55|387.65|112
1755722400000|2025-08-20 20:40:00|389.8|387.9|390.6|388.7|390.83|388.93|389.79|387.89|149
1755722700000|2025-08-20 20:45:00|390.5|388.6|390.4|388.5|390.8|388.9|390.3|388.4|87
1755723000000|2025-08-20 20:50:00|390.35|388.45|390.65|388.75|391.4|389.5|390.2|388.3|233
1755723300000|2025-08-20 20:55:00|390.68|388.78|390.55|388.65|390.93|389.03|390.3|388.4|297
1755723600000|2025-08-20 21:00:00|390.51|388.61|390.14|388.24|391.07|389.17|390.05|388.15|405
1755723900000|2025-08-20 21:05:00|390.16|388.26|391.01|389.11|391.05|389.15|390.16|388.26|422
1755724200000|2025-08-20 21:10:00|390.99|389.09|391.28|389.38|391.28|389.38|390.7|388.8|438
1755724500000|2025-08-20 21:15:00|391.3|389.4|389|387.1|391.44|389.54|388.81|386.91|519
1755724800000|2025-08-20 21:20:00|388.99|387.09|389.99|388.09|390.09|388.19|388.99|387.09|414
1755725100000|2025-08-20 21:25:00|390.02|388.12|389.19|387.29|390.12|388.22|389.02|387.12|380
1755725400000|2025-08-20 21:30:00|389.21|387.31|388.94|387.04|389.65|387.75|388.78|386.88|422
1755725700000|2025-08-20 21:35:00|388.92|387.02|390.1|388.2|390.1|388.2|388.68|386.78|354
1755726000000|2025-08-20 21:40:00|390.11|388.21|390.87|388.97|390.98|389.08|389.82|387.92|332
1755726300000|2025-08-20 21:45:00|390.88|388.98|390.63|388.73|390.88|388.98|390.3|388.4|265
1755726600000|2025-08-20 21:50:00|390.64|388.74|390.82|388.92|391.36|389.46|390.34|388.44|321
1755726900000|2025-08-20 21:55:00|390.83|388.93|390.26|388.36|391.04|389.14|390.15|388.25|208
1755727200000|2025-08-20 22:00:00|390.15|388.25|390.51|388.61|391.2|389.3|390.15|388.25|344
1755727500000|2025-08-20 22:05:00|390.5|388.6|389.8|387.9|390.77|388.87|389.68|387.78|256
1755727800000|2025-08-20 22:10:00|389.88|387.98|389.9|388|390.03|388.13|389.53|387.63|144
1755728100000|2025-08-20 22:15:00|389.94|388.04|390.08|388.18|390.21|388.31|389.54|387.64|173
1755728400000|2025-08-20 22:20:00|390.03|388.13|390.4|388.5|390.6|388.7|389.98|388.08|187
1755728700000|2025-08-20 22:25:00|390.5|388.6|390.45|388.55|390.5|388.6|390.18|388.28|78
1755729000000|2025-08-20 22:30:00|390.47|388.57|390.3|388.4|390.6|388.7|390.2|388.3|125
1755729300000|2025-08-20 22:35:00|390.29|388.39|390.28|388.38|390.3|388.4|389.9|388|226
1755729600000|2025-08-20 22:40:00|390.23|388.33|390.63|388.73|390.8|388.9|390.17|388.27|264
1755729900000|2025-08-20 22:45:00|390.65|388.75|390.9|389|391.2|389.3|390.58|388.68|272
1755730200000|2025-08-20 22:50:00|390.83|388.93|391.3|389.4|391.3|389.4|390.58|388.68|130
1755730500000|2025-08-20 22:55:00|391.31|389.41|391|389.1|391.6|389.7|390.99|389.09|141
1755730800000|2025-08-20 23:00:00|390.99|389.09|390.65|388.75|391.09|389.19|390.61|388.71|140
1755731100000|2025-08-20 23:05:00|390.66|388.76|390.65|388.75|390.66|388.76|390.35|388.45|96
1755731400000|2025-08-20 23:10:00|390.64|388.74|390.09|388.19|390.64|388.74|389.98|388.08|135
1755731700000|2025-08-20 23:15:00|390.08|388.18|389.7|387.8|390.1|388.2|389.69|387.79|142
1755732000000|2025-08-20 23:20:00|389.71|387.81|389.4|387.5|389.73|387.83|389.29|387.39|97
1755732300000|2025-08-20 23:25:00|389.41|387.51|389.38|387.48|389.61|387.71|389.35|387.45|84
1755732600000|2025-08-20 23:30:00|389.4|387.5|389.3|387.4|389.4|387.5|388.98|387.08|103
1755732900000|2025-08-20 23:35:00|389.25|387.35|389.59|387.69|389.7|387.8|389.25|387.35|123
1755733200000|2025-08-20 23:40:00|389.56|387.66|390.21|388.31|390.21|388.31|389.56|387.66|138
1755733500000|2025-08-20 23:45:00|390.2|388.3|389.18|387.28|390.2|388.3|389.14|387.24|95
1755733800000|2025-08-20 23:50:00|389.2|387.3|388.89|386.99|389.2|387.3|388.79|386.89|123
1755734100000|2025-08-20 23:55:00|388.9|387|389.4|387.5|389.42|387.52|388.79|386.89|106
1755734400000|2025-08-21 00:00:00|389.41|387.51|389.15|387.25|389.44|387.54|389|387.1|165
1755734700000|2025-08-21 00:05:00|389.14|387.24|388.14|386.24|389.15|387.25|388.08|386.18|204
1755735000000|2025-08-21 00:10:00|388.12|386.22|387.91|386.01|388.54|386.64|387.91|386.01|157
1755735300000|2025-08-21 00:15:00|387.94|386.04|387.58|385.68|388.36|386.46|387.58|385.68|156
1755735600000|2025-08-21 00:20:00|387.59|385.69|387.8|385.9|388.08|386.18|387.53|385.63|151
1755735900000|2025-08-21 00:25:00|387.81|385.91|387.9|386|387.92|386.02|387.58|385.68|69
1755736200000|2025-08-21 00:30:00|387.92|386.02|388.68|386.78|388.7|386.8|387.92|386.02|201
1755736500000|2025-08-21 00:35:00|388.7|386.8|389.75|387.85|390|388.1|388.6|386.7|212
1755736800000|2025-08-21 00:40:00|389.79|387.89|389.21|387.31|389.8|387.9|389.21|387.31|159
1755737100000|2025-08-21 00:45:00|389.25|387.35|388.52|386.62|389.85|387.95|388.35|386.45|171
1755737400000|2025-08-21 00:50:00|388.55|386.65|388.8|386.9|389.1|387.2|388.55|386.65|137
1755737700000|2025-08-21 00:55:00|388.83|386.93|389.51|387.61|389.54|387.64|388.78|386.88|182
1755738000000|2025-08-21 01:00:00|389.5|387.6|389.5|387.6|389.66|387.76|389.32|387.42|213
1755738300000|2025-08-21 01:05:00|389.46|387.56|389.37|387.47|389.67|387.77|389.1|387.2|308
1755738600000|2025-08-21 01:10:00|389.47|387.57|389.05|387.15|389.5|387.6|388.74|386.84|250
1755738900000|2025-08-21 01:15:00|389.06|387.16|387.98|386.08|389.25|387.35|387.98|386.08|285
1755739200000|2025-08-21 01:20:00|387.99|386.09|388.99|387.09|389|387.1|387.98|386.08|229
1755739500000|2025-08-21 01:25:00|388.94|387.04|388.78|386.88|389.35|387.45|388.62|386.72|263
1755739800000|2025-08-21 01:30:00|388.77|386.87|389.13|387.23|389.14|387.24|388.4|386.5|377
1755740100000|2025-08-21 01:35:00|389.1|387.2|389.26|387.36|389.4|387.5|388.75|386.85|270
1755740400000|2025-08-21 01:40:00|389.3|387.4|389.65|387.75|389.9|388|389.15|387.25|286
1755740700000|2025-08-21 01:45:00|389.6|387.7|390.01|388.11|390.3|388.4|389.38|387.48|321
1755741000000|2025-08-21 01:50:00|389.99|388.09|391.09|389.19|391.22|389.32|389.99|388.09|237
1755741300000|2025-08-21 01:55:00|391.08|389.18|392|390.1|392|390.1|391.07|389.17|283
1755741600000|2025-08-21 02:00:00|391.95|390.05|391.75|389.85|392.9|391|391.72|389.82|401
1755741900000|2025-08-21 02:05:00|391.73|389.83|390.04|388.14|391.75|389.85|389.87|387.97|346
1755742200000|2025-08-21 02:10:00|390.03|388.13|388.8|386.9|390.03|388.13|388.74|386.84|286
1755742500000|2025-08-21 02:15:00|388.81|386.91|387.7|385.8|388.9|387|387.38|385.48|300
1755742800000|2025-08-21 02:20:00|387.75|385.85|388.06|386.16|388.1|386.2|387.48|385.58|410
1755743100000|2025-08-21 02:25:00|388|386.1|387.82|385.92|388.4|386.5|387.7|385.8|393
1755743400000|2025-08-21 02:30:00|387.89|385.99|387.1|385.2|387.89|385.99|386.96|385.06|269
1755743700000|2025-08-21 02:35:00|387.11|385.21|386.83|384.93|387.35|385.45|386.7|384.8|289
1755744000000|2025-08-21 02:40:00|386.81|384.91|387.42|385.52|387.72|385.82|386.7|384.8|230
1755744300000|2025-08-21 02:45:00|387.4|385.5|387.46|385.56|387.92|386.02|387.19|385.29|481
1755744600000|2025-08-21 02:50:00|387.49|385.59|388.33|386.43|388.42|386.52|387.49|385.59|341
1755744900000|2025-08-21 02:55:00|388.34|386.44|388.63|386.73|388.68|386.78|388.31|386.41|380
1755745200000|2025-08-21 03:00:00|388.64|386.74|389.85|387.95|389.85|387.95|388.55|386.65|398
1755745500000|2025-08-21 03:05:00|389.95|388.05|392.36|390.46|392.38|390.48|389.95|388.05|352
1755745800000|2025-08-21 03:10:00|392.35|390.45|391.81|389.91|393.2|391.3|391.28|389.38|519
1755746100000|2025-08-21 03:15:00|391.8|389.9|390.79|388.89|392|390.1|390.79|388.89|372
1755746400000|2025-08-21 03:20:00|390.8|388.9|390.67|388.77|391.12|389.22|390.39|388.49|292
1755746700000|2025-08-21 03:25:00|390.71|388.81|390.53|388.63|391.12|389.22|390.34|388.44|266
1755747000000|2025-08-21 03:30:00|390.5|388.6|390.3|388.4|390.63|388.73|389.99|388.09|261
1755747300000|2025-08-21 03:35:00|390.29|388.39|389.97|388.07|390.4|388.5|389.9|388|267
1755747600000|2025-08-21 03:40:00|389.96|388.06|390.16|388.26|390.47|388.57|389.96|388.06|258
1755747900000|2025-08-21 03:45:00|390.14|388.24|389.89|387.99|390.4|388.5|389.89|387.99|237
1755748200000|2025-08-21 03:50:00|389.61|387.71|389.64|387.74|390.18|388.28|389.47|387.57|306
1755748500000|2025-08-21 03:55:00|389.7|387.8|389.1|387.2|389.97|388.07|388.98|387.08|212
1755748800000|2025-08-21 04:00:00|389.06|387.16|389.18|387.28|389.23|387.33|388.78|386.88|248
1755749100000|2025-08-21 04:05:00|389.17|387.27|388.03|386.13|389.4|387.5|388|386.1|240
1755749400000|2025-08-21 04:10:00|388.07|386.17|388.31|386.41|388.33|386.43|388.02|386.12|203
1755749700000|2025-08-21 04:15:00|388.36|386.46|388.22|386.32|388.55|386.65|388.1|386.2|169
1755750000000|2025-08-21 04:20:00|388.14|386.24|388.15|386.25|388.34|386.44|387.7|385.8|207
1755750300000|2025-08-21 04:25:00|388.08|386.18|388.3|386.4|388.3|386.4|387.79|385.89|88
1755750600000|2025-08-21 04:30:00|388.25|386.35|389.4|387.5|389.5|387.6|387.85|385.95|143
1755750900000|2025-08-21 04:35:00|389.35|387.45|389|387.1|389.9|388|388.95|387.05|162
1755751200000|2025-08-21 04:40:00|389.04|387.14|389.7|387.8|389.7|387.8|389.04|387.14|141
1755751500000|2025-08-21 04:45:00|389.8|387.9|390.07|388.17|390.62|388.72|389.78|387.88|157
1755751800000|2025-08-21 04:50:00|390.1|388.2|389.98|388.08|390.14|388.24|389.52|387.62|245
1755752100000|2025-08-21 04:55:00|390|388.1|389.4|387.5|390|388.1|389.32|387.42|277
1755752400000|2025-08-21 05:00:00|389.43|387.53|388.18|386.28|389.5|387.6|388.18|386.28|210
1755752700000|2025-08-21 05:05:00|388.21|386.31|388|386.1|388.5|386.6|387.97|386.07|184
1755753000000|2025-08-21 05:10:00|388.03|386.13|388.2|386.3|388.2|386.3|387.75|385.85|203
1755753300000|2025-08-21 05:15:00|388.19|386.29|388.4|386.5|389.11|387.21|388.13|386.23|147
1755753600000|2025-08-21 05:20:00|388.35|386.45|388.45|386.55|388.6|386.7|387.7|385.8|201
1755753900000|2025-08-21 05:25:00|388.5|386.6|388.31|386.41|388.6|386.7|388.19|386.29|151
1755754200000|2025-08-21 05:30:00|388.3|386.4|389.2|387.3|389.5|387.6|388.3|386.4|183
1755754500000|2025-08-21 05:35:00|389.19|387.29|389.2|387.3|389.3|387.4|388.85|386.95|169
1755754800000|2025-08-21 05:40:00|389.21|387.31|389.71|387.81|389.71|387.81|388.92|387.02|102
1755755100000|2025-08-21 05:45:00|389.76|387.86|390.6|388.7|390.61|388.71|389.44|387.54|250
1755755400000|2025-08-21 05:50:00|390.55|388.65|390.65|388.75|390.7|388.8|390.37|388.47|104
1755755700000|2025-08-21 05:55:00|390.7|388.8|390.7|388.8|390.8|388.9|390.49|388.59|48
1755756000000|2025-08-21 06:00:00|390.74|388.84|388.53|386.63|390.8|388.9|388.53|386.63|139
1755756300000|2025-08-21 06:05:00|388.54|386.64|387.98|386.08|388.55|386.65|387.63|385.73|192
1755756600000|2025-08-21 06:10:00|387.99|386.09|388.1|386.2|388.42|386.52|387.79|385.89|127
1755756900000|2025-08-21 06:15:00|388.05|386.15|388|386.1|388.4|386.5|387.85|385.95|97
1755757200000|2025-08-21 06:20:00|387.95|386.05|387.49|385.59|388|386.1|387.39|385.49|103
1755757500000|2025-08-21 06:25:00|387.48|385.58|387.7|385.8|387.98|386.08|387.48|385.58|140
1755757800000|2025-08-21 06:30:00|387.75|385.85|388.1|386.2|388.2|386.3|387.58|385.68|132
1755758100000|2025-08-21 06:35:00|388.05|386.15|388|386.1|388.9|387|387.79|385.89|169
1755758400000|2025-08-21 06:40:00|388.01|386.11|388.4|386.5|388.4|386.5|388.01|386.11|43
1755758700000|2025-08-21 06:45:00|388.41|386.51|388|386.1|388.5|386.6|387.68|385.78|103
1755759000000|2025-08-21 06:50:00|387.95|386.05|388.05|386.15|388.2|386.3|387.65|385.75|270
1755759300000|2025-08-21 06:55:00|388|386.1|387.95|386.05|388.2|386.3|387.68|385.78|156
1755759600000|2025-08-21 07:00:00|387.9|386|387.66|385.76|388|386.1|387.2|385.3|183
1755759900000|2025-08-21 07:05:00|387.69|385.79|388.15|386.25|388.4|386.5|387.33|385.43|170
1755760200000|2025-08-21 07:10:00|388.1|386.2|386.83|384.93|388.1|386.2|386.83|384.93|141
1755760500000|2025-08-21 07:15:00|386.81|384.91|386.2|384.3|386.97|385.07|386.18|384.28|270
1755760800000|2025-08-21 07:20:00|386.15|384.25|386.7|384.8|386.7|384.8|385.19|383.29|268
1755761100000|2025-08-21 07:25:00|386.65|384.75|386.57|384.67|387.2|385.3|386.23|384.33|303
1755761400000|2025-08-21 07:30:00|386.52|384.62|387.39|385.49|387.44|385.54|385.98|384.08|264
1755761700000|2025-08-21 07:35:00|387.28|385.38|388.3|386.4|388.35|386.45|387.28|385.38|255
1755762000000|2025-08-21 07:40:00|388.29|386.39|387.8|385.9|388.35|386.45|387.75|385.85|232
1755762300000|2025-08-21 07:45:00|387.75|385.85|387.83|385.93|388.2|386.3|387.45|385.55|284
1755762600000|2025-08-21 07:50:00|387.86|385.96|388.4|386.5|388.5|386.6|387.86|385.96|224
1755762900000|2025-08-21 07:55:00|388.35|386.45|388.15|386.25|388.4|386.5|388.08|386.18|60
1755763200000|2025-08-21 08:00:00|388.16|386.26|387.9|386|388.4|386.5|387.7|385.8|77
1755763500000|2025-08-21 08:05:00|387.85|385.95|388.18|386.28|388.5|386.6|387.68|385.78|151
1755763800000|2025-08-21 08:10:00|388.19|386.29|387.8|385.9|388.21|386.31|387.63|385.73|144
1755764100000|2025-08-21 08:15:00|387.79|385.89|386.41|384.51|387.85|385.95|385.98|384.08|122
1755764400000|2025-08-21 08:20:00|386.44|384.54|386.2|384.3|386.55|384.65|385.59|383.69|209
1755764700000|2025-08-21 08:25:00|386.3|384.4|385.81|383.91|386.7|384.8|385.48|383.58|84
1755765000000|2025-08-21 08:30:00|385.99|384.09|385.91|384.01|386.1|384.2|385.5|383.6|132
1755765300000|2025-08-21 08:35:00|385.92|384.02|385.8|383.9|385.92|384.02|385.5|383.6|79
1755765600000|2025-08-21 08:40:00|385.75|383.85|386.2|384.3|386.3|384.4|385.69|383.79|96
1755765900000|2025-08-21 08:45:00|386.25|384.35|386.1|384.2|386.8|384.9|385.98|384.08|114
1755766200000|2025-08-21 08:50:00|386.09|384.19|385.8|383.9|386.2|384.3|385.7|383.8|145
1755766500000|2025-08-21 08:55:00|385.75|383.85|385.4|383.5|385.8|383.9|385.4|383.5|67
1755766800000|2025-08-21 09:00:00|385.29|383.39|383.8|381.9|385.35|383.45|383.7|381.8|252
1755767100000|2025-08-21 09:05:00|383.79|381.89|384|382.1|384.58|382.68|383.79|381.89|163
1755767400000|2025-08-21 09:10:00|383.95|382.05|384|382.1|384.2|382.3|383.8|381.9|119
1755767700000|2025-08-21 09:15:00|383.95|382.05|383.7|381.8|383.95|382.05|383.25|381.35|115
1755768000000|2025-08-21 09:20:00|383.69|381.79|383.6|381.7|383.8|381.9|383.45|381.55|117
1755768300000|2025-08-21 09:25:00|383.7|381.8|384.1|382.2|384.2|382.3|383.6|381.7|157
1755768600000|2025-08-21 09:30:00|384.05|382.15|385|383.1|385.3|383.4|383.89|381.99|318
1755768900000|2025-08-21 09:35:00|384.99|383.09|385.5|383.6|385.5|383.6|384.57|382.67|413
1755769200000|2025-08-21 09:40:00|385.4|383.5|385.8|383.9|385.8|383.9|385.25|383.35|274
1755769500000|2025-08-21 09:45:00|385.9|384|385.44|383.54|386.1|384.2|385.19|383.29|107
1755769800000|2025-08-21 09:50:00|385.5|383.6|384.4|382.5|385.7|383.8|384.35|382.45|108
1755770100000|2025-08-21 09:55:00|384.5|382.6|384.1|382.2|384.7|382.8|383.95|382.05|105
1755770400000|2025-08-21 10:00:00|384.08|382.18|383.4|381.5|384.1|382.2|383.2|381.3|288
1755770700000|2025-08-21 10:05:00|383.35|381.45|384.25|382.35|384.7|382.8|383.3|381.4|273
1755771000000|2025-08-21 10:10:00|384.2|382.3|384.1|382.2|384.4|382.5|384.05|382.15|136
1755771300000|2025-08-21 10:15:00|384.2|382.3|384.3|382.4|384.6|382.7|383.83|381.93|208
1755771600000|2025-08-21 10:20:00|384.21|382.31|384.05|382.15|384.5|382.6|383.98|382.08|189
1755771900000|2025-08-21 10:25:00|384|382.1|384.55|382.65|384.8|382.9|383.75|381.85|218
1755772200000|2025-08-21 10:30:00|384.5|382.6|384.06|382.16|384.6|382.7|384.05|382.15|226
1755772500000|2025-08-21 10:35:00|384.1|382.2|383.95|382.05|384.2|382.3|383.6|381.7|271
1755772800000|2025-08-21 10:40:00|384|382.1|384.96|383.06|385.3|383.4|383.85|381.95|428
1755773100000|2025-08-21 10:45:00|384.93|383.03|384.75|382.85|385.4|383.5|384.62|382.72|220
1755773400000|2025-08-21 10:50:00|384.79|382.89|384.8|382.9|385|383.1|384.46|382.56|145
1755773700000|2025-08-21 10:55:00|384.75|382.85|384.4|382.5|384.9|383|384.05|382.15|177
1755774000000|2025-08-21 11:00:00|384.35|382.45|384.85|382.95|385.1|383.2|384.2|382.3|258
1755774300000|2025-08-21 11:05:00|384.8|382.9|385.1|383.2|385.4|383.5|384.8|382.9|176
1755774600000|2025-08-21 11:10:00|385.01|383.11|384.75|382.85|385.03|383.13|384.7|382.8|76
1755774900000|2025-08-21 11:15:00|384.7|382.8|384.9|383|385.1|383.2|384.6|382.7|188
1755775200000|2025-08-21 11:20:00|384.86|382.96|385.1|383.2|385.1|383.2|384.3|382.4|191
1755775500000|2025-08-21 11:25:00|385.23|383.33|385.3|383.4|385.4|383.5|384.95|383.05|159
1755775800000|2025-08-21 11:30:00|385.2|383.3|385.4|383.5|386.1|384.2|385.1|383.2|164
1755776100000|2025-08-21 11:35:00|385.35|383.45|383.8|381.9|385.4|383.5|383.7|381.8|271
1755776400000|2025-08-21 11:40:00|383.9|382|384.4|382.5|384.7|382.8|383.7|381.8|419
1755776700000|2025-08-21 11:45:00|384.38|382.48|383|381.1|384.4|382.5|382.9|381|273
1755777000000|2025-08-21 11:50:00|382.99|381.09|383.51|381.61|383.7|381.8|382.99|381.09|305
1755777300000|2025-08-21 11:55:00|383.5|381.6|384|382.1|384.2|382.3|383.5|381.6|264
1755777600000|2025-08-21 12:00:00|383.98|382.08|383.6|381.7|384.1|382.2|383.35|381.45|399
1755777900000|2025-08-21 12:05:00|383.53|381.63|383.91|382.01|384.3|382.4|383.5|381.6|372
1755778200000|2025-08-21 12:10:00|383.9|382|383.29|381.39|383.93|382.03|383.1|381.2|322
1755778500000|2025-08-21 12:15:00|383.27|381.37|382.6|380.7|383.4|381.5|381.86|379.96|293
1755778800000|2025-08-21 12:20:00|382.65|380.75|383.9|382|383.9|382|382.55|380.65|419
1755779100000|2025-08-21 12:25:00|383.86|381.96|383.6|381.7|384.3|382.4|383.18|381.28|209
1755779400000|2025-08-21 12:30:00|383.55|381.65|385.2|383.3|385.7|383.8|383.45|381.55|494
1755779700000|2025-08-21 12:35:00|385.15|383.25|384.2|382.3|385.35|383.45|384|382.1|307
1755780000000|2025-08-21 12:40:00|384.15|382.25|383.9|382|384.5|382.6|383.88|381.98|214
1755780300000|2025-08-21 12:45:00|384|382.1|382.5|380.6|384|382.1|382.49|380.59|195
1755780600000|2025-08-21 12:50:00|382.45|380.55|382|380.1|382.55|380.65|381.1|379.2|289
1755780900000|2025-08-21 12:55:00|382.1|380.2|382.45|380.55|382.7|380.8|382|380.1|184
1755781200000|2025-08-21 13:00:00|382.4|380.5|383.3|381.4|383.3|381.4|381.68|379.78|258
1755781500000|2025-08-21 13:05:00|383.28|381.38|383.45|381.55|383.5|381.6|382.69|380.79|211
1755781800000|2025-08-21 13:10:00|383.44|381.54|383.4|381.5|383.8|381.9|383.27|381.37|209
1755782100000|2025-08-21 13:15:00|383.36|381.46|383.6|381.7|383.9|382|383.23|381.33|204
1755782400000|2025-08-21 13:20:00|383.7|381.8|384.6|382.7|384.9|383|383.65|381.75|264
1755782700000|2025-08-21 13:25:00|384.55|382.65|384.9|383|385.1|383.2|384.49|382.59|99
1755783000000|2025-08-21 13:30:00|384.88|382.98|384.95|383.05|386.5|384.6|383.31|381.41|522
1755783300000|2025-08-21 13:35:00|384.96|383.06|386.3|384.4|387.3|385.4|384.6|382.7|625
1755783600000|2025-08-21 13:40:00|386.28|384.38|386.7|384.8|386.9|385|385.2|383.3|602
1755783900000|2025-08-21 13:45:00|386.65|384.75|386|384.1|386.8|384.9|383.93|382.03|601
1755784200000|2025-08-21 13:50:00|385.95|384.05|385.3|383.4|386.9|385|385.07|383.17|521
1755784500000|2025-08-21 13:55:00|385.4|383.5|384.2|382.3|385.4|383.5|384.05|382.15|467
1755784800000|2025-08-21 14:00:00|384.15|382.25|385.2|383.3|385.8|383.9|383.29|381.39|536
1755785100000|2025-08-21 14:05:00|385.19|383.29|386|384.1|386.3|384.4|384.99|383.09|643
1755785400000|2025-08-21 14:10:00|385.9|384|386.3|384.4|386.8|384.9|385.69|383.79|585
1755785700000|2025-08-21 14:15:00|386.25|384.35|387.8|385.9|388|386.1|385.85|383.95|440
1755786000000|2025-08-21 14:20:00|387.9|386|387.3|385.4|388.2|386.3|386.95|385.05|490
1755786300000|2025-08-21 14:25:00|387.4|385.5|387.7|385.8|388|386.1|386.59|384.69|464
1755786600000|2025-08-21 14:30:00|387.8|385.9|385.48|383.58|388|386.1|385.48|383.58|256
1755786900000|2025-08-21 14:35:00|385.41|383.51|383.7|381.8|385.6|383.7|383.64|381.74|212
1755787200000|2025-08-21 14:40:00|383.69|381.79|383.48|381.58|383.7|381.8|381.76|379.86|392
1755787500000|2025-08-21 14:45:00|383.5|381.6|382.62|380.72|383.9|382|382.2|380.3|424
1755787800000|2025-08-21 14:50:00|382.61|380.71|384.4|382.5|384.5|382.6|382.48|380.58|216
1755788100000|2025-08-21 14:55:00|384.35|382.45|383.5|381.6|384.35|382.45|383.2|381.3|212
1755788400000|2025-08-21 15:00:00|383.55|381.65|382.24|380.34|384.16|382.26|382.23|380.33|385
1755788700000|2025-08-21 15:05:00|382.3|380.4|383.23|381.33|383.23|381.33|381.39|379.49|397
1755789000000|2025-08-21 15:10:00|383.25|381.35|379.96|378.06|383.32|381.42|379.95|378.05|369
1755789300000|2025-08-21 15:15:00|379.98|378.08|382|380.1|382|380.1|379.38|377.48|408
1755789600000|2025-08-21 15:20:00|382.06|380.16|382.55|380.65|382.9|381|381.6|379.7|259
1755789900000|2025-08-21 15:25:00|382.6|380.7|381.9|380|382.8|380.9|381.2|379.3|263
1755790200000|2025-08-21 15:30:00|382|380.1|381.55|379.65|382.1|380.2|380.89|378.99|465
1755790500000|2025-08-21 15:35:00|381.5|379.6|382.6|380.7|382.7|380.8|381.45|379.55|537
1755790800000|2025-08-21 15:40:00|382.55|380.65|382.65|380.75|383.5|381.6|382.45|380.55|299
1755791100000|2025-08-21 15:45:00|382.7|380.8|381.7|379.8|382.7|380.8|381.5|379.6|250
1755791400000|2025-08-21 15:50:00|381.71|379.81|380.6|378.7|382.3|380.4|380.5|378.6|297
1755791700000|2025-08-21 15:55:00|380.65|378.75|380.5|378.6|381|379.1|380.18|378.28|308
1755792000000|2025-08-21 16:00:00|380.49|378.59|380.25|378.35|381.1|379.2|379.99|378.09|360
1755792300000|2025-08-21 16:05:00|380.2|378.3|381.4|379.5|381.9|380|379.87|377.97|425
1755792600000|2025-08-21 16:10:00|381.35|379.45|382|380.1|382.3|380.4|381.35|379.45|463
1755792900000|2025-08-21 16:15:00|381.99|380.09|382.55|380.65|383|381.1|381.95|380.05|430
1755793200000|2025-08-21 16:20:00|382.5|380.6|381.5|379.6|382.6|380.7|381.45|379.55|445
1755793500000|2025-08-21 16:25:00|381.45|379.55|381.1|379.2|381.5|379.6|380.3|378.4|297
1755793800000|2025-08-21 16:30:00|381.07|379.17|380.35|378.45|381.9|380|380.3|378.4|295
1755794100000|2025-08-21 16:35:00|380.36|378.46|380.7|378.8|380.8|378.9|379.7|377.8|278
1755794400000|2025-08-21 16:40:00|380.65|378.75|380.6|378.7|381.3|379.4|380.1|378.2|250
1755794700000|2025-08-21 16:45:00|380.61|378.71|379.9|378|380.8|378.9|379.85|377.95|183
1755795000000|2025-08-21 16:50:00|379.87|377.97|379.9|378|380.4|378.5|379.74|377.84|286
1755795300000|2025-08-21 16:55:00|379.85|377.95|379.5|377.6|380.2|378.3|379.1|377.2|308
1755795600000|2025-08-21 17:00:00|379.52|377.62|378.7|376.8|379.6|377.7|378.39|376.49|305
1755795900000|2025-08-21 17:05:00|378.75|376.85|378.6|376.7|379.3|377.4|378.35|376.45|253
1755796200000|2025-08-21 17:10:00|378.58|376.68|379.1|377.2|379.4|377.5|378.5|376.6|433
1755796500000|2025-08-21 17:15:00|379|377.1|379.55|377.65|379.8|377.9|379|377.1|459
1755796800000|2025-08-21 17:20:00|379.53|377.63|379.7|377.8|380|378.1|379.05|377.15|506
1755797100000|2025-08-21 17:25:00|379.65|377.75|379.3|377.4|379.9|378|379.25|377.35|452
1755797400000|2025-08-21 17:30:00|379.29|377.39|380.7|378.8|380.7|378.8|379.2|377.3|521
1755797700000|2025-08-21 17:35:00|380.6|378.7|381.65|379.75|381.9|380|380.5|378.6|466
1755798000000|2025-08-21 17:40:00|381.7|379.8|381.4|379.5|381.9|380|381|379.1|522
1755798300000|2025-08-21 17:45:00|381.37|379.47|381.7|379.8|381.9|380|381.25|379.35|454
1755798600000|2025-08-21 17:50:00|381.65|379.75|381.2|379.3|381.7|379.8|380.65|378.75|268
1755798900000|2025-08-21 17:55:00|381.25|379.35|381.6|379.7|381.6|379.7|381.04|379.14|290
1755799200000|2025-08-21 18:00:00|381.55|379.65|381.45|379.55|382.1|380.2|381.32|379.42|262
1755799500000|2025-08-21 18:05:00|381.5|379.6|381.84|379.94|382.2|380.3|381.5|379.6|426
1755799800000|2025-08-21 18:10:00|381.8|379.9|381.69|379.79|381.9|380|381.05|379.15|382
1755800100000|2025-08-21 18:15:00|381.7|379.8|382.7|380.8|382.7|380.8|381.29|379.39|429
1755800400000|2025-08-21 18:20:00|382.75|380.85|383.3|381.4|383.4|381.5|382.7|380.8|335
1755800700000|2025-08-21 18:25:00|383.26|381.36|383.65|381.75|384.25|382.35|383.2|381.3|207
1755801000000|2025-08-21 18:30:00|383.7|381.8|383|381.1|383.8|381.9|382.9|381|228
1755801300000|2025-08-21 18:35:00|382.95|381.05|383.8|381.9|384|382.1|382.7|380.8|217
1755801600000|2025-08-21 18:40:00|383.85|381.95|383|381.1|384.3|382.4|382.95|381.05|181
1755801900000|2025-08-21 18:45:00|382.95|381.05|382.55|380.65|382.95|381.05|381.7|379.8|166
1755802200000|2025-08-21 18:50:00|382.54|380.64|384.5|382.6|384.7|382.8|382.26|380.36|246
1755802500000|2025-08-21 18:55:00|384.56|382.66|384.85|382.95|385.1|383.2|384.4|382.5|339
1755802800000|2025-08-21 19:00:00|384.7|382.8|385.4|383.5|385.8|383.9|384.7|382.8|291
1755803100000|2025-08-21 19:05:00|385.39|383.49|385.25|383.35|385.7|383.8|385.09|383.19|363
1755803400000|2025-08-21 19:10:00|385.24|383.34|384.4|382.5|385.3|383.4|384.29|382.39|153
1755803700000|2025-08-21 19:15:00|384.39|382.49|383.8|381.9|384.6|382.7|383.7|381.8|130
1755804000000|2025-08-21 19:20:00|383.9|382|382.19|380.29|383.9|382|382.19|380.29|122
1755804300000|2025-08-21 19:25:00|382.32|380.42|382|380.1|382.4|380.5|382|380.1|116
1755804600000|2025-08-21 19:30:00|381.95|380.05|381.3|379.4|382.3|380.4|381.3|379.4|160
1755804900000|2025-08-21 19:35:00|381.29|379.39|381.4|379.5|381.7|379.8|381|379.1|134
1755805200000|2025-08-21 19:40:00|381.3|379.4|380.8|378.9|381.8|379.9|380.8|378.9|134
1755805500000|2025-08-21 19:45:00|380.78|378.88|381.1|379.2|381.1|379.2|380.46|378.56|129
1755805800000|2025-08-21 19:50:00|381.05|379.15|380.7|378.8|381.5|379.6|380.65|378.75|203
1755806100000|2025-08-21 19:55:00|380.75|378.85|380.8|378.9|381.3|379.4|380.6|378.7|198
1755806400000|2025-08-21 20:00:00|380.85|378.95|380.1|378.2|381.25|379.35|380.1|378.2|172
1755806700000|2025-08-21 20:05:00|380.09|378.19|380.4|378.5|380.9|379|380.09|378.19|413
1755807000000|2025-08-21 20:10:00|380.39|378.49|380.8|378.9|380.9|379|380.3|378.4|154
1755807300000|2025-08-21 20:15:00|380.85|378.95|381.2|379.3|381.5|379.6|380.6|378.7|231
1755807600000|2025-08-21 20:20:00|381.1|379.2|381.5|379.6|381.65|379.75|381.09|379.19|167
1755807900000|2025-08-21 20:25:00|381.55|379.65|381.5|379.6|381.8|379.9|381.35|379.45|354
1755808200000|2025-08-21 20:30:00|381.45|379.55|380|378.1|381.7|379.8|379.85|377.95|222
1755808500000|2025-08-21 20:35:00|379.98|378.08|380.39|378.49|380.55|378.65|379.21|377.31|207
1755808800000|2025-08-21 20:40:00|380.44|378.54|381.1|379.2|381.2|379.3|380.44|378.54|127
1755809100000|2025-08-21 20:45:00|381.15|379.25|381.5|379.6|381.85|379.95|381|379.1|183
1755809400000|2025-08-21 20:50:00|381.55|379.65|383.3|381.4|383.4|381.5|381.5|379.6|235
1755809700000|2025-08-21 20:55:00|383.2|381.3|382.65|380.75|383.9|382|382.35|380.45|375
1755810000000|2025-08-21 21:00:00|382.67|380.77|380.51|378.61|382.85|380.95|380.45|378.55|516
1755810300000|2025-08-21 21:05:00|380.52|378.62|381.77|379.87|381.77|379.87|380.52|378.62|451
1755810600000|2025-08-21 21:10:00|381.75|379.85|383.23|381.33|383.65|381.75|381.46|379.56|303
1755810900000|2025-08-21 21:15:00|383.19|381.29|382.7|380.8|383.5|381.6|382.04|380.14|578
1755811200000|2025-08-21 21:20:00|382.69|380.79|383.86|381.96|383.86|381.96|382.64|380.74|374
1755811500000|2025-08-21 21:25:00|383.83|381.93|383.59|381.69|384.27|382.37|383.3|381.4|385
1755811800000|2025-08-21 21:30:00|383.6|381.7|384.39|382.49|384.4|382.5|383.23|381.33|374
1755812100000|2025-08-21 21:35:00|384.38|382.48|383.51|381.61|384.5|382.6|382.82|380.92|413
1755812400000|2025-08-21 21:40:00|383.5|381.6|383.3|381.4|383.66|381.76|383.11|381.21|315
1755812700000|2025-08-21 21:45:00|383.29|381.39|383.58|381.68|383.58|381.68|383.07|381.17|254
1755813000000|2025-08-21 21:50:00|383.65|381.75|384.15|382.25|384.27|382.37|383.63|381.73|187
1755813300000|2025-08-21 21:55:00|384.14|382.24|383.44|381.54|384.29|382.39|383.44|381.54|209
1755813600000|2025-08-21 22:00:00|383.42|381.52|383.42|381.52|383.6|381.7|383.41|381.51|35
1755813900000|2025-08-21 22:05:00|383.47|381.57|383.52|381.62|383.57|381.67|383.46|381.56|10
1755814200000|2025-08-21 22:10:00|383.57|381.67|384.5|382.6|384.65|382.75|383.55|381.65|106
1755814500000|2025-08-21 22:15:00|384.49|382.59|384.15|382.25|384.8|382.9|383.95|382.05|181
1755814800000|2025-08-21 22:20:00|384.2|382.3|384.55|382.65|384.95|383.05|384.16|382.26|153
1755815100000|2025-08-21 22:25:00|384.54|382.64|384.2|382.3|384.75|382.85|384.15|382.25|130
1755815400000|2025-08-21 22:30:00|384.18|382.28|383.6|381.7|384.4|382.5|383.55|381.65|267
1755815700000|2025-08-21 22:35:00|383.55|381.65|383.45|381.55|383.6|381.7|383.28|381.38|266
1755816000000|2025-08-21 22:40:00|383.4|381.5|383.05|381.15|383.7|381.8|382.94|381.04|319
1755816300000|2025-08-21 22:45:00|383.1|381.2|383.6|381.7|383.6|381.7|382.88|380.98|277
1755816600000|2025-08-21 22:50:00|383.55|381.65|383.2|381.3|383.7|381.8|383.04|381.14|287
1755816900000|2025-08-21 22:55:00|383.19|381.29|383.3|381.4|383.4|381.5|383.08|381.18|243
1755817200000|2025-08-21 23:00:00|383.28|381.38|382.6|380.7|383.4|381.5|382.5|380.6|217
1755817500000|2025-08-21 23:05:00|382.55|380.65|381.65|379.75|382.6|380.7|381.65|379.75|266
1755817800000|2025-08-21 23:10:00|381.7|379.8|381.5|379.6|381.75|379.85|381.45|379.55|238
1755818100000|2025-08-21 23:15:00|381.45|379.55|381.1|379.2|381.8|379.9|381|379.1|318
1755818400000|2025-08-21 23:20:00|381.2|379.3|380.9|379|381.2|379.3|380.85|378.95|162
1755818700000|2025-08-21 23:25:00|380.88|378.98|381.7|379.8|381.8|379.9|380.65|378.75|323
1755819000000|2025-08-21 23:30:00|381.65|379.75|380.35|378.45|381.7|379.8|380.25|378.35|400
1755819300000|2025-08-21 23:35:00|380.4|378.5|379.6|377.7|380.7|378.8|379.5|377.6|219
1755819600000|2025-08-21 23:40:00|379.65|377.75|379.1|377.2|379.7|377.8|379.05|377.15|129
1755819900000|2025-08-21 23:45:00|379.15|377.25|379.75|377.85|379.9|378|379.1|377.2|201
1755820200000|2025-08-21 23:50:00|379.8|377.9|380.5|378.6|380.6|378.7|379.75|377.85|218
1755820500000|2025-08-21 23:55:00|380.45|378.55|380.65|378.75|380.7|378.8|380.4|378.5|113
1755820800000|2025-08-22 00:00:00|380.7|378.8|381.6|379.7|381.99|380.09|380.7|378.8|225
1755821100000|2025-08-22 00:05:00|381.55|379.65|382.55|380.65|382.6|380.7|381.5|379.6|221
1755821400000|2025-08-22 00:10:00|382.56|380.66|382.1|380.2|383|381.1|381.9|380|267
1755821700000|2025-08-22 00:15:00|382.05|380.15|382.4|380.5|382.5|380.6|381.45|379.55|306
1755822000000|2025-08-22 00:20:00|382.5|380.6|382.68|380.78|383|381.1|382.3|380.4|363
1755822300000|2025-08-22 00:25:00|382.7|380.8|382.3|380.4|382.8|380.9|382.24|380.34|295
1755822600000|2025-08-22 00:30:00|382.31|380.41|382.8|380.9|382.95|381.05|382.23|380.33|322
1755822900000|2025-08-22 00:35:00|382.75|380.85|382.2|380.3|383|381.1|382|380.1|149
1755823200000|2025-08-22 00:40:00|382.17|380.27|381.99|380.09|382.6|380.7|381.99|380.09|138
1755823500000|2025-08-22 00:45:00|382|380.1|380.2|378.3|382.1|380.2|380.15|378.25|132
1755823800000|2025-08-22 00:50:00|380.15|378.25|380.02|378.12|380.5|378.6|379.87|377.97|103
1755824100000|2025-08-22 00:55:00|380.07|378.17|380.6|378.7|380.8|378.9|380|378.1|215
1755824400000|2025-08-22 01:00:00|380.65|378.75|380.61|378.71|381.2|379.3|380.43|378.53|208
1755824700000|2025-08-22 01:05:00|380.56|378.66|378.25|376.35|380.56|378.66|378.17|376.27|154
1755825000000|2025-08-22 01:10:00|378.27|376.37|378.75|376.85|379.2|377.3|378.27|376.37|165
1755825300000|2025-08-22 01:15:00|378.8|376.9|380.4|378.5|380.5|378.6|378.8|376.9|202
1755825600000|2025-08-22 01:20:00|380.46|378.56|381.1|379.2|381.2|379.3|380.35|378.45|176
1755825900000|2025-08-22 01:25:00|381.05|379.15|380.97|379.07|381.2|379.3|380.83|378.93|219
1755826200000|2025-08-22 01:30:00|380.96|379.06|380.75|378.85|381.01|379.11|380.3|378.4|178
1755826500000|2025-08-22 01:35:00|380.7|378.8|381.1|379.2|381.6|379.7|380.69|378.79|181
1755826800000|2025-08-22 01:40:00|381.08|379.18|381.7|379.8|381.9|380|380.83|378.93|187
1755827100000|2025-08-22 01:45:00|381.65|379.75|382.4|380.5|382.4|380.5|381.6|379.7|89
1755827400000|2025-08-22 01:50:00|382.35|380.45|382.5|380.6|382.65|380.75|381.64|379.74|171
1755827700000|2025-08-22 01:55:00|382.55|380.65|382.3|380.4|383|381.1|382.25|380.35|197
1755828000000|2025-08-22 02:00:00|382.25|380.35|382.7|380.8|382.8|380.9|381.76|379.86|115
1755828300000|2025-08-22 02:05:00|382.75|380.85|383.7|381.8|383.9|382|382.74|380.84|253
1755828600000|2025-08-22 02:10:00|383.8|381.9|384.7|382.8|384.8|382.9|383.7|381.8|338
1755828900000|2025-08-22 02:15:00|384.8|382.9|385.15|383.25|385.45|383.55|384.2|382.3|336
1755829200000|2025-08-22 02:20:00|385.2|383.3|386.2|384.3|386.2|384.3|385.1|383.2|296
1755829500000|2025-08-22 02:25:00|386.15|384.25|385.8|383.9|386.2|384.3|385.59|383.69|270
1755829800000|2025-08-22 02:30:00|385.75|383.85|385.09|383.19|385.8|383.9|385|383.1|239
1755830100000|2025-08-22 02:35:00|385.08|383.18|384.8|382.9|385.3|383.4|384.5|382.6|152
1755830400000|2025-08-22 02:40:00|384.75|382.85|384.3|382.4|384.9|383|384.19|382.29|84
1755830700000|2025-08-22 02:45:00|384.35|382.45|384.4|382.5|384.5|382.6|383.45|381.55|129
1755831000000|2025-08-22 02:50:00|384.39|382.49|384.1|382.2|384.95|383.05|384.1|382.2|132
1755831300000|2025-08-22 02:55:00|384.05|382.15|383.8|381.9|384.1|382.2|383.6|381.7|173
1755831600000|2025-08-22 03:00:00|383.85|381.95|383.7|381.8|383.85|381.95|383.1|381.2|130
1755831900000|2025-08-22 03:05:00|383.65|381.75|384.6|382.7|384.6|382.7|383.55|381.65|130
1755832200000|2025-08-22 03:10:00|384.53|382.63|384.15|382.25|384.53|382.63|384.15|382.25|81
1755832500000|2025-08-22 03:15:00|384.12|382.22|382.89|380.99|384.12|382.22|382.86|380.96|100
1755832800000|2025-08-22 03:20:00|382.93|381.03|382.5|380.6|383.3|381.4|382.45|380.55|122
1755833100000|2025-08-22 03:25:00|382.49|380.59|382.25|380.35|382.6|380.7|382.19|380.29|137
1755833400000|2025-08-22 03:30:00|382.3|380.4|382.06|380.16|382.3|380.4|381.65|379.75|61
1755833700000|2025-08-22 03:35:00|382.13|380.23|381.35|379.45|382.13|380.23|381.35|379.45|154
1755834000000|2025-08-22 03:40:00|381.3|379.4|380.4|378.5|381.3|379.4|380.2|378.3|95
1755834300000|2025-08-22 03:45:00|380.45|378.55|380.6|378.7|380.9|379|380.1|378.2|97
1755834600000|2025-08-22 03:50:00|380.55|378.65|380.8|378.9|380.8|378.9|380.25|378.35|70
1755834900000|2025-08-22 03:55:00|380.84|378.94|380.75|378.85|381.2|379.3|380.5|378.6|204
1755835200000|2025-08-22 04:00:00|380.7|378.8|381.4|379.5|381.6|379.7|380.7|378.8|162
1755835500000|2025-08-22 04:05:00|381.5|379.6|382.5|380.6|383.1|381.2|381.5|379.6|242
1755835800000|2025-08-22 04:10:00|382.55|380.65|383|381.1|383.1|381.2|382.55|380.65|169
1755836100000|2025-08-22 04:15:00|382.95|381.05|384.2|382.3|384.3|382.4|382.9|381|200
1755836400000|2025-08-22 04:20:00|384.15|382.25|384.5|382.6|384.6|382.7|384.1|382.2|190
1755836700000|2025-08-22 04:25:00|384.6|382.7|383.7|381.8|384.6|382.7|383.5|381.6|205
1755837000000|2025-08-22 04:30:00|383.8|381.9|383.54|381.64|384|382.1|383|381.1|277
1755837300000|2025-08-22 04:35:00|383.55|381.65|383.5|381.6|384.3|382.4|383.3|381.4|277
1755837600000|2025-08-22 04:40:00|383.45|381.55|382.85|380.95|383.7|381.8|382.8|380.9|391
1755837900000|2025-08-22 04:45:00|382.84|380.94|382|380.1|382.9|381|381.97|380.07|152
1755838200000|2025-08-22 04:50:00|381.95|380.05|380.7|378.8|382|380.1|380.54|378.64|191
1755838500000|2025-08-22 04:55:00|380.73|378.83|381.6|379.7|381.9|380|380.72|378.82|332
1755838800000|2025-08-22 05:00:00|381.7|379.8|381.7|379.8|381.9|380|381.22|379.32|353
1755839100000|2025-08-22 05:05:00|381.65|379.75|382.1|380.2|382.9|381|381.6|379.7|314
1755839400000|2025-08-22 05:10:00|382.05|380.15|382.35|380.45|382.6|380.7|381.9|380|267
1755839700000|2025-08-22 05:15:00|382.4|380.5|381.55|379.65|382.6|380.7|381.53|379.63|264
1755840000000|2025-08-22 05:20:00|381.6|379.7|381.55|379.65|382.2|380.3|381.3|379.4|303
1755840300000|2025-08-22 05:25:00|381.5|379.6|381.35|379.45|381.6|379.7|381.17|379.27|212
1755840600000|2025-08-22 05:30:00|381.4|379.5|382.39|380.49|382.5|380.6|381.22|379.32|220
1755840900000|2025-08-22 05:35:00|382.35|380.45|381.7|379.8|383|381.1|381.6|379.7|435
1755841200000|2025-08-22 05:40:00|381.65|379.75|381.6|379.7|381.75|379.85|380.6|378.7|448
1755841500000|2025-08-22 05:45:00|381.55|379.65|382.6|380.7|382.7|380.8|381.44|379.54|476
1755841800000|2025-08-22 05:50:00|382.69|380.79|383|381.1|383|381.1|382.55|380.65|340
1755842100000|2025-08-22 05:55:00|382.99|381.09|382.85|380.95|383.5|381.6|382.84|380.94|411
1755842400000|2025-08-22 06:00:00|382.8|380.9|382.3|380.4|383.5|381.6|382.29|380.39|493
1755842700000|2025-08-22 06:05:00|382.4|380.5|382.7|380.8|382.8|380.9|382.1|380.2|474
1755843000000|2025-08-22 06:10:00|382.65|380.75|383.6|381.7|383.7|381.8|382.6|380.7|392
1755843300000|2025-08-22 06:15:00|383.5|381.6|383.5|381.6|384.3|382.4|383.25|381.35|365
1755843600000|2025-08-22 06:20:00|383.59|381.69|384.1|382.2|384.6|382.7|383.5|381.6|295
1755843900000|2025-08-22 06:25:00|384.03|382.13|383.7|381.8|384.1|382.2|383.1|381.2|155
1755844200000|2025-08-22 06:30:00|383.68|381.78|382.5|380.6|384.1|382.2|382.4|380.5|201
1755844500000|2025-08-22 06:35:00|382.54|380.64|382.3|380.4|382.85|380.95|381.8|379.9|131
1755844800000|2025-08-22 06:40:00|382.4|380.5|381.9|380|382.4|380.5|381.3|379.4|323
1755845100000|2025-08-22 06:45:00|381.89|379.99|382.4|380.5|382.9|381|381.55|379.65|320
1755845400000|2025-08-22 06:50:00|382.35|380.45|382.8|380.9|382.8|380.9|382.1|380.2|215
1755845700000|2025-08-22 06:55:00|382.75|380.85|382.18|380.28|383.1|381.2|382.1|380.2|495
1755846000000|2025-08-22 07:00:00|382.2|380.3|383.65|381.75|384|382.1|381.7|379.8|456
1755846300000|2025-08-22 07:05:00|383.7|381.8|384.45|382.55|384.7|382.8|383.65|381.75|435
1755846600000|2025-08-22 07:10:00|384.48|382.58|383.9|382|384.7|382.8|383.85|381.95|409
1755846900000|2025-08-22 07:15:00|383.95|382.05|383.95|382.05|384.15|382.25|383.38|381.48|327
1755847200000|2025-08-22 07:20:00|383.99|382.09|385.09|383.19|385.3|383.4|383.9|382|320
1755847500000|2025-08-22 07:25:00|385.04|383.14|385.3|383.4|385.6|383.7|384.74|382.84|285
1755847800000|2025-08-22 07:30:00|385.4|383.5|384.9|383|385.4|383.5|384.78|382.88|194
1755848100000|2025-08-22 07:35:00|384.92|383.02|385.3|383.4|385.3|383.4|384.92|383.02|93
1755848400000|2025-08-22 07:40:00|385.29|383.39|385.14|383.24|385.6|383.7|385.04|383.14|214
1755848700000|2025-08-22 07:45:00|385.15|383.25|385.4|383.5|385.5|383.6|384.65|382.75|258
1755849000000|2025-08-22 07:50:00|385.5|383.6|385.86|383.96|386|384.1|385.3|383.4|564
1755849300000|2025-08-22 07:55:00|385.8|383.9|384.95|383.05|386|384.1|384.95|383.05|312
1755849600000|2025-08-22 08:00:00|384.99|383.09|385.9|384|386|384.1|384.8|382.9|428
1755849900000|2025-08-22 08:05:00|385.94|384.04|385.85|383.95|386.2|384.3|385.55|383.65|285
1755850200000|2025-08-22 08:10:00|385.89|383.99|385.45|383.55|385.9|384|385.27|383.37|222
1755850500000|2025-08-22 08:15:00|385.5|383.6|385.05|383.15|386|384.1|384.83|382.93|332
1755850800000|2025-08-22 08:20:00|385|383.1|384.95|383.05|385.6|383.7|384.95|383.05|157
1755851100000|2025-08-22 08:25:00|384.74|382.84|385.1|383.2|385.2|383.3|384.34|382.44|153
1755851400000|2025-08-22 08:30:00|385.04|383.14|384.94|383.04|385.3|383.4|384.48|382.58|192
1755851700000|2025-08-22 08:35:00|385|383.1|384.13|382.23|385|383.1|384.13|382.23|395
1755852000000|2025-08-22 08:40:00|384.2|382.3|384.27|382.37|384.4|382.5|383.63|381.73|198
1755852300000|2025-08-22 08:45:00|384.21|382.31|383.7|381.8|384.21|382.31|383.24|381.34|160
1755852600000|2025-08-22 08:50:00|383.69|381.79|384|382.1|384.1|382.2|383.54|381.64|126
1755852900000|2025-08-22 08:55:00|383.99|382.09|383.4|381.5|384|382.1|383.4|381.5|192
1755853200000|2025-08-22 09:00:00|383.41|381.51|383.34|381.44|384.1|382.2|383.3|381.4|324
1755853500000|2025-08-22 09:05:00|383.33|381.43|383.45|381.55|383.8|381.9|383.24|381.34|217
1755853800000|2025-08-22 09:10:00|383.43|381.53|382.8|380.9|383.5|381.6|382.75|380.85|278
1755854100000|2025-08-22 09:15:00|382.78|380.88|382.95|381.05|383.3|381.4|382.68|380.78|266
1755854400000|2025-08-22 09:20:00|382.9|381|382.58|380.68|383|381.1|382.21|380.31|214
1755854700000|2025-08-22 09:25:00|382.6|380.7|382.7|380.8|382.8|380.9|382.1|380.2|172
1755855000000|2025-08-22 09:30:00|382.66|380.76|382.05|380.15|383.4|381.5|382.05|380.15|189
1755855300000|2025-08-22 09:35:00|382.04|380.14|382.1|380.2|382.3|380.4|381.4|379.5|248
1755855600000|2025-08-22 09:40:00|382.2|380.3|382.3|380.4|382.7|380.8|381.95|380.05|270
1755855900000|2025-08-22 09:45:00|382.28|380.38|383.5|381.6|383.6|381.7|382.04|380.14|328
1755856200000|2025-08-22 09:50:00|383.4|381.5|383|381.1|383.7|381.8|382.82|380.92|405
1755856500000|2025-08-22 09:55:00|382.99|381.09|382.9|381|383.5|381.6|382.8|380.9|360
1755856800000|2025-08-22 10:00:00|382.85|380.95|382.05|380.15|382.9|381|382.04|380.14|278
1755857100000|2025-08-22 10:05:00|382.04|380.14|382.1|380.2|382.2|380.3|381.64|379.74|199
1755857400000|2025-08-22 10:10:00|382.03|380.13|381.55|379.65|382.4|380.5|381.55|379.65|216
1755857700000|2025-08-22 10:15:00|381.5|379.6|380.7|378.8|381.56|379.66|380.41|378.51|201
1755858000000|2025-08-22 10:20:00|380.65|378.75|380.9|379|381.2|379.3|380.46|378.56|174
1755858300000|2025-08-22 10:25:00|380.85|378.95|381.2|379.3|381.4|379.5|380.85|378.95|244
1755858600000|2025-08-22 10:30:00|381.3|379.4|380.6|378.7|381.4|379.5|380.1|378.2|237
1755858900000|2025-08-22 10:35:00|380.65|378.75|379.91|378.01|380.7|378.8|379.82|377.92|234
1755859200000|2025-08-22 10:40:00|379.99|378.09|380.15|378.25|380.3|378.4|379.65|377.75|196
1755859500000|2025-08-22 10:45:00|380.2|378.3|379.9|378|380.4|378.5|379.45|377.55|298
1755859800000|2025-08-22 10:50:00|379.99|378.09|380.1|378.2|380.9|379|379.85|377.95|296
1755860100000|2025-08-22 10:55:00|380.05|378.15|380.3|378.4|380.6|378.7|379.96|378.06|229
1755860400000|2025-08-22 11:00:00|380.29|378.39|379.55|377.65|380.4|378.5|379.45|377.55|291
1755860700000|2025-08-22 11:05:00|379.6|377.7|378.32|376.42|379.9|378|378.29|376.39|428
1755861000000|2025-08-22 11:10:00|378.31|376.41|377.8|375.9|378.6|376.7|377.59|375.69|413
1755861300000|2025-08-22 11:15:00|377.75|375.85|377.8|375.9|378.1|376.2|377.18|375.28|252
1755861600000|2025-08-22 11:20:00|377.81|375.91|377.25|375.35|378.26|376.36|377.23|375.33|229
1755861900000|2025-08-22 11:25:00|377.2|375.3|377.2|375.3|377.3|375.4|377.07|375.17|112
1755862200000|2025-08-22 11:30:00|377.1|375.2|377.02|375.12|377.86|375.96|376.98|375.08|303
1755862500000|2025-08-22 11:35:00|377.03|375.13|376.72|374.82|377.41|375.51|376.63|374.73|367
1755862800000|2025-08-22 11:40:00|376.79|374.89|377|375.1|377.4|375.5|376.44|374.54|216
1755863100000|2025-08-22 11:45:00|376.93|375.03|377.6|375.7|377.9|376|376.93|375.03|256
1755863400000|2025-08-22 11:50:00|377.55|375.65|377.21|375.31|377.9|376|376.99|375.09|254
1755863700000|2025-08-22 11:55:00|377.29|375.39|376.19|374.29|377.4|375.5|376.19|374.29|175
1755864000000|2025-08-22 12:00:00|376.18|374.28|375.61|373.71|376.4|374.5|374.98|373.08|299
1755864300000|2025-08-22 12:05:00|375.6|373.7|373.9|372|375.72|373.82|373.4|371.5|442
1755864600000|2025-08-22 12:10:00|373.92|372.02|374.6|372.7|375.29|373.39|373.92|372.02|299
1755864900000|2025-08-22 12:15:00|374.7|372.8|374.1|372.2|375.07|373.17|373.51|371.61|336
1755865200000|2025-08-22 12:20:00|374.11|372.21|373.3|371.4|374.3|372.4|373.2|371.3|245
1755865500000|2025-08-22 12:25:00|373.35|371.45|373.25|371.35|373.7|371.8|373|371.1|213
1755865800000|2025-08-22 12:30:00|373.3|371.4|371.2|369.3|373.3|371.4|370.02|368.12|536
1755866100000|2025-08-22 12:35:00|371.3|369.4|370.8|368.9|371.66|369.76|370.05|368.15|415
1755866400000|2025-08-22 12:40:00|370.9|369|373.5|371.6|373.5|371.6|370.85|368.95|418
1755866700000|2025-08-22 12:45:00|373.49|371.59|376|374.1|376.2|374.3|373|371.1|649
1755867000000|2025-08-22 12:50:00|375.98|374.08|374.65|372.75|376|374.1|374.58|372.68|547
1755867300000|2025-08-22 12:55:00|374.7|372.8|373.8|371.9|374.9|373|373.4|371.5|463
1755867600000|2025-08-22 13:00:00|373.79|371.89|375.5|373.6|375.5|373.6|373.5|371.6|453
1755867900000|2025-08-22 13:05:00|375.4|373.5|373.43|371.53|375.8|373.9|373.28|371.38|357
1755868200000|2025-08-22 13:10:00|373.44|371.54|373.2|371.3|374.1|372.2|372.98|371.08|406
1755868500000|2025-08-22 13:15:00|373.1|371.2|372.8|370.9|373.1|371.2|371.49|369.59|252
1755868800000|2025-08-22 13:20:00|372.9|371|371.52|369.62|373.2|371.3|371.47|369.57|321
1755869100000|2025-08-22 13:25:00|371.5|369.6|372.14|370.24|372.2|370.3|371.1|369.2|485
1755869400000|2025-08-22 13:30:00|372.2|370.3|372|370.1|372.9|371|370.96|369.06|728
1755869700000|2025-08-22 13:35:00|371.98|370.08|372|370.1|372.7|370.8|371.6|369.7|778
1755870000000|2025-08-22 13:40:00|371.95|370.05|375.9|374|378|376.1|371.59|369.69|855
1755870300000|2025-08-22 13:45:00|375.95|374.05|376.4|374.5|377.6|375.7|375.95|374.05|739
1755870600000|2025-08-22 13:50:00|376.44|374.54|375.75|373.85|377.25|375.35|375.45|373.55|612
1755870900000|2025-08-22 13:55:00|375.7|373.8|374.6|372.7|375.75|373.85|373.9|372|574
1755871200000|2025-08-22 14:00:00|374.58|372.68|385.22|383.32|386.5|384.6|374.58|372.68|964
1755871500000|2025-08-22 14:05:00|385.16|383.26|388.15|386.25|390.48|388.58|384.94|383.04|921
1755871800000|2025-08-22 14:10:00|388.1|386.2|392.28|390.38|392.87|390.97|386.84|384.94|972
1755872100000|2025-08-22 14:15:00|392.15|390.25|388.62|386.72|395.43|393.53|385.35|383.45|1061
1755872400000|2025-08-22 14:20:00|388.67|386.77|389.65|387.75|391.45|389.55|386.46|384.56|998
1755872700000|2025-08-22 14:25:00|389.75|387.85|390.4|388.5|392.05|390.15|388.7|386.8|912
1755873000000|2025-08-22 14:30:00|390.3|388.4|394.1|392.2|394.15|392.25|390.3|388.4|941
1755873300000|2025-08-22 14:35:00|394.15|392.25|393.15|391.25|395.08|393.18|391.33|389.43|928
1755873600000|2025-08-22 14:40:00|393.05|391.15|393.4|391.5|394.5|392.6|392.6|390.7|832
1755873900000|2025-08-22 14:45:00|393.35|391.45|395.05|393.15|396.25|394.35|393.35|391.45|745
1755874200000|2025-08-22 14:50:00|395.07|393.17|395.7|393.8|396.8|394.9|395.05|393.15|692
1755874500000|2025-08-22 14:55:00|395.69|393.79|393.79|391.89|395.95|394.05|393.2|391.3|702
1755874800000|2025-08-22 15:00:00|393.8|391.9|397.32|395.42|398.05|396.15|393.8|391.9|696
1755875100000|2025-08-22 15:05:00|397.3|395.4|396.78|394.88|398.4|396.5|396.06|394.16|818
1755875400000|2025-08-22 15:10:00|396.79|394.89|396.03|394.13|397.7|395.8|395.96|394.06|642
1755875700000|2025-08-22 15:15:00|396.02|394.12|397.75|395.85|397.91|396.01|395.91|394.01|584
1755876000000|2025-08-22 15:20:00|397.69|395.79|398.98|397.08|399.86|397.96|397.21|395.31|699
1755876300000|2025-08-22 15:25:00|398.99|397.09|398.9|397|399.04|397.14|397.99|396.09|579
1755876600000|2025-08-22 15:30:00|398.89|396.99|399.7|397.8|399.9|398|398.81|396.91|529
1755876900000|2025-08-22 15:35:00|399.65|397.75|400.25|398.35|400.5|398.6|398.75|396.85|471
1755877200000|2025-08-22 15:40:00|400.24|398.34|400.63|398.73|400.7|398.8|399.74|397.84|446
1755877500000|2025-08-22 15:45:00|400.62|398.72|400.6|398.7|401.3|399.4|400.02|398.12|606
1755877800000|2025-08-22 15:50:00|400.65|398.75|399.27|397.37|401.09|399.19|399.04|397.14|698
1755878100000|2025-08-22 15:55:00|399.3|397.4|397.04|395.14|399.67|397.77|397.02|395.12|726
1755878400000|2025-08-22 16:00:00|397.03|395.13|403|401.1|403.1|401.2|397.02|395.12|771
1755878700000|2025-08-22 16:05:00|402.9|401|406.85|404.95|407.9|406|402.4|400.5|823
1755879000000|2025-08-22 16:10:00|406.8|404.9|406.4|404.5|406.8|404.9|404.49|402.59|911
1755879300000|2025-08-22 16:15:00|406.35|404.45|405.49|403.59|406.35|404.45|404.01|402.11|872
1755879600000|2025-08-22 16:20:00|405.45|403.55|404.72|402.82|405.52|403.62|403.95|402.05|789
1755879900000|2025-08-22 16:25:00|404.7|402.8|405.49|403.59|406.1|404.2|404.38|402.48|691
1755880200000|2025-08-22 16:30:00|405.51|403.61|406.6|404.7|407.86|405.96|405.5|403.6|646
1755880500000|2025-08-22 16:35:00|406.55|404.65|405.39|403.49|406.55|404.65|405.37|403.47|740
1755880800000|2025-08-22 16:40:00|405.4|403.5|406.8|404.9|406.8|404.9|405.39|403.49|423
1755881100000|2025-08-22 16:45:00|406.75|404.85|405.91|404.01|407.06|405.16|405.6|403.7|485
1755881400000|2025-08-22 16:50:00|405.84|403.94|404.5|402.6|406.4|404.5|404.34|402.44|561
1755881700000|2025-08-22 16:55:00|404.48|402.58|404.99|403.09|405|403.1|404.22|402.32|624
1755882000000|2025-08-22 17:00:00|405.02|403.12|407.35|405.45|407.5|405.6|405.02|403.12|621
1755882300000|2025-08-22 17:05:00|407.39|405.49|408.3|406.4|408.5|406.6|407.15|405.25|575
1755882600000|2025-08-22 17:10:00|408.4|406.5|410.85|408.95|410.9|409|408.2|406.3|627
1755882900000|2025-08-22 17:15:00|410.9|409|410.81|408.91|411.6|409.7|409.69|407.79|710
1755883200000|2025-08-22 17:20:00|410.9|409|409.88|407.98|410.9|409|409.7|407.8|710
1755883500000|2025-08-22 17:25:00|409.81|407.91|411.5|409.6|411.5|409.6|409.79|407.89|640
1755883800000|2025-08-22 17:30:00|411.45|409.55|410.29|408.39|411.85|409.95|409.6|407.7|579
1755884100000|2025-08-22 17:35:00|410.3|408.4|409.13|407.23|411|409.1|409.13|407.23|385
1755884400000|2025-08-22 17:40:00|409.08|407.18|408.7|406.8|409.13|407.23|406.96|405.06|756
1755884700000|2025-08-22 17:45:00|408.73|406.83|407.9|406|408.98|407.08|407.4|405.5|679
1755885000000|2025-08-22 17:50:00|407.87|405.97|407.65|405.75|408.5|406.6|407.34|405.44|606
1755885300000|2025-08-22 17:55:00|407.7|405.8|407.6|405.7|408.1|406.2|406.8|404.9|714
1755885600000|2025-08-22 18:00:00|407.67|405.77|409.02|407.12|409.26|407.36|407.67|405.77|686
1755885900000|2025-08-22 18:05:00|409.1|407.2|408.4|406.5|409.12|407.22|407.88|405.98|550
1755886200000|2025-08-22 18:10:00|408.5|406.6|409.27|407.37|409.5|407.6|408.42|406.52|340
1755886500000|2025-08-22 18:15:00|409.3|407.4|408.1|406.2|409.49|407.59|407.98|406.08|388
1755886800000|2025-08-22 18:20:00|408.09|406.19|406.42|404.52|408.2|406.3|406.26|404.36|510
1755887100000|2025-08-22 18:25:00|406.43|404.53|407.65|405.75|407.95|406.05|406.41|404.51|447
1755887400000|2025-08-22 18:30:00|407.7|405.8|408.7|406.8|409.05|407.15|407.5|405.6|347
1755887700000|2025-08-22 18:35:00|408.6|406.7|408.2|406.3|409.1|407.2|407.58|405.68|305
1755888000000|2025-08-22 18:40:00|408.25|406.35|409.5|407.6|409.7|407.8|408.2|406.3|293
1755888300000|2025-08-22 18:45:00|409.4|407.5|409.3|407.4|409.9|408|409.08|407.18|342
1755888600000|2025-08-22 18:50:00|409.29|407.39|408.1|406.2|409.4|407.5|407.8|405.9|333
1755888900000|2025-08-22 18:55:00|408.2|406.3|408.88|406.98|408.9|407|407.85|405.95|332
1755889200000|2025-08-22 19:00:00|408.85|406.95|409.05|407.15|409.15|407.25|408.29|406.39|421
1755889500000|2025-08-22 19:05:00|409|407.1|409.85|407.95|410.1|408.2|408.99|407.09|387
1755889800000|2025-08-22 19:10:00|409.88|407.98|410.25|408.35|410.6|408.7|409.75|407.85|303
1755890100000|2025-08-22 19:15:00|410.2|408.3|410.15|408.25|410.3|408.4|409.58|407.68|315
1755890400000|2025-08-22 19:20:00|410.1|408.2|410|408.1|411.1|409.2|409.9|408|416
1755890700000|2025-08-22 19:25:00|409.96|408.06|410.35|408.45|410.7|408.8|409.57|407.67|350
1755891000000|2025-08-22 19:30:00|410.4|408.5|410.1|408.2|411.1|409.2|409.32|407.42|366
1755891300000|2025-08-22 19:35:00|410.08|408.18|410.18|408.28|410.31|408.41|409.48|407.58|323
1755891600000|2025-08-22 19:40:00|410.21|408.31|411.2|409.3|411.31|409.41|410|408.1|291
1755891900000|2025-08-22 19:45:00|411.17|409.27|411.09|409.19|412.4|410.5|411.08|409.18|407
1755892200000|2025-08-22 19:50:00|411.15|409.25|411.5|409.6|411.8|409.9|411.15|409.25|355
1755892500000|2025-08-22 19:55:00|411.45|409.55|410.75|408.85|412.2|410.3|410.32|408.42|434
1755892800000|2025-08-22 20:00:00|410.8|408.9|411.74|409.84|412.1|410.2|410.79|408.89|611
1755893100000|2025-08-22 20:05:00|411.72|409.82|411.62|409.72|412.53|410.63|411.55|409.65|557
1755893400000|2025-08-22 20:10:00|411.63|409.73|411.83|409.93|412.1|410.2|411.32|409.42|489
1755893700000|2025-08-22 20:15:00|411.82|409.92|412.19|410.29|412.95|411.05|411.72|409.82|400
1755894000000|2025-08-22 20:20:00|412.2|410.3|412.56|410.66|412.65|410.75|411.94|410.04|451
1755894300000|2025-08-22 20:25:00|412.55|410.65|412.39|410.49|412.91|411.01|411.98|410.08|521
1755894600000|2025-08-22 20:30:00|412.32|410.42|411.96|410.06|412.81|410.91|411.54|409.64|500
1755894900000|2025-08-22 20:35:00|412|410.1|412.39|410.49|412.4|410.5|411.91|410.01|375
1755895200000|2025-08-22 20:40:00|412.37|410.47|412.54|410.64|412.63|410.73|411.7|409.8|453
1755895500000|2025-08-22 20:45:00|412.55|410.65|412.83|410.93|413.54|411.64|412.27|410.37|618
1755895800000|2025-08-22 20:50:00|412.84|410.94|412.84|410.94|413.01|411.11|412.11|410.21|460
1755896100000|2025-08-22 20:55:00|412.83|410.93|413.83|411.93|413.91|412.01|412.72|410.82|287
1755932400000|2025-08-23 07:00:00|416.99|415.09|417.2|415.3|417.59|415.69|416.89|414.99|198
1755932700000|2025-08-23 07:05:00|417.27|415.37|417.5|415.6|417.55|415.65|417.12|415.22|192
1755933000000|2025-08-23 07:10:00|417.55|415.65|417.97|416.07|419.15|417.25|417.45|415.55|321
1755933300000|2025-08-23 07:15:00|417.88|415.98|417.46|415.56|418.19|416.29|417.16|415.26|266
1755933600000|2025-08-23 07:20:00|417.41|415.51|417.17|415.27|417.86|415.96|417.15|415.25|340
1755933900000|2025-08-23 07:25:00|417.14|415.24|416.47|414.57|417.54|415.64|416.21|414.31|210
1755934200000|2025-08-23 07:30:00|416.49|414.59|415.16|413.26|416.7|414.8|414.87|412.97|331
1755934500000|2025-08-23 07:35:00|415.13|413.23|415.68|413.78|416.6|414.7|414.98|413.08|409
1755934800000|2025-08-23 07:40:00|415.67|413.77|416.56|414.66|417.03|415.13|415.67|413.77|258
1755935100000|2025-08-23 07:45:00|416.55|414.65|415.43|413.53|416.55|414.65|414.48|412.58|402
1755935400000|2025-08-23 07:50:00|415.45|413.55|415.19|413.29|415.8|413.9|414.99|413.09|288
1755935700000|2025-08-23 07:55:00|415.2|413.3|415.5|413.6|415.61|413.71|414.97|413.07|245
1755936000000|2025-08-23 08:00:00|415.53|413.63|416.59|414.69|417.03|415.13|415.53|413.63|315
1755936300000|2025-08-23 08:05:00|416.6|414.7|416.38|414.48|417.29|415.39|416.27|414.37|360
1755936600000|2025-08-23 08:10:00|416.39|414.49|415.91|414.01|417|415.1|415.69|413.79|331
1755936900000|2025-08-23 08:15:00|415.9|414|416.19|414.29|417.2|415.3|415.71|413.81|382
1755937200000|2025-08-23 08:20:00|416.17|414.27|414.58|412.68|416.39|414.49|414.58|412.68|433
1755937500000|2025-08-23 08:25:00|414.6|412.7|414.63|412.73|415.34|413.44|414.25|412.35|521
1755937800000|2025-08-23 08:30:00|414.62|412.72|415.48|413.58|415.71|413.81|414.07|412.17|512
1755938100000|2025-08-23 08:35:00|415.43|413.53|415.33|413.43|415.6|413.7|414.81|412.91|475
1755938400000|2025-08-23 08:40:00|415.31|413.41|415.49|413.59|415.75|413.85|414.61|412.71|408
1755938700000|2025-08-23 08:45:00|415.45|413.55|415.51|413.61|416.39|414.49|415.31|413.41|319
1755939000000|2025-08-23 08:50:00|415.44|413.54|415.48|413.58|415.93|414.03|415.15|413.25|361
1755939300000|2025-08-23 08:55:00|415.47|413.57|415.47|413.57|415.58|413.68|414.86|412.96|356
1755939600000|2025-08-23 09:00:00|415.46|413.56|414.64|412.74|415.88|413.98|414.51|412.61|394
1755939900000|2025-08-23 09:05:00|414.65|412.75|414.33|412.43|414.7|412.8|413.83|411.93|404
1755940200000|2025-08-23 09:10:00|414.34|412.44|414.69|412.79|414.69|412.79|414.11|412.21|336
1755940500000|2025-08-23 09:15:00|414.74|412.84|414.1|412.2|414.74|412.84|413.71|411.81|415
1755940800000|2025-08-23 09:20:00|414.11|412.21|414.16|412.26|414.41|412.51|413.81|411.91|235
1755941100000|2025-08-23 09:25:00|414.11|412.21|413.71|411.81|414.22|412.32|413.61|411.71|297
1755941400000|2025-08-23 09:30:00|413.7|411.8|414.87|412.97|414.88|412.98|413.6|411.7|304
1755941700000|2025-08-23 09:35:00|414.83|412.93|416.18|414.28|416.41|414.51|414.83|412.93|318
1755942000000|2025-08-23 09:40:00|416.19|414.29|415.7|413.8|416.21|414.31|415.65|413.75|276
1755942300000|2025-08-23 09:45:00|415.69|413.79|415.61|413.71|415.74|413.84|414.68|412.78|294
1755942600000|2025-08-23 09:50:00|415.63|413.73|416.5|414.6|416.94|415.04|415.63|413.73|217
1755942900000|2025-08-23 09:55:00|416.49|414.59|416.2|414.3|416.55|414.65|415.8|413.9|261
1755943200000|2025-08-23 10:00:00|416.23|414.33|416.5|414.6|416.88|414.98|415.98|414.08|287
1755943500000|2025-08-23 10:05:00|416.56|414.66|415.29|413.39|416.69|414.79|415.1|413.2|264
1755943800000|2025-08-23 10:10:00|415.31|413.41|414.7|412.8|415.78|413.88|414.66|412.76|284
1755944100000|2025-08-23 10:15:00|414.66|412.76|413.89|411.99|415.1|413.2|413.89|411.99|297
1755944400000|2025-08-23 10:20:00|413.88|411.98|414.39|412.49|414.45|412.55|413.73|411.83|352
1755944700000|2025-08-23 10:25:00|414.42|412.52|414.49|412.59|414.76|412.86|414.18|412.28|292
1755945000000|2025-08-23 10:30:00|414.5|412.6|413.85|411.95|414.74|412.84|413.8|411.9|295
1755945300000|2025-08-23 10:35:00|413.86|411.96|413.58|411.68|414.4|412.5|413.5|411.6|275
1755945600000|2025-08-23 10:40:00|413.59|411.69|413.49|411.59|414|412.1|413.15|411.25|304
1755945900000|2025-08-23 10:45:00|413.5|411.6|414.14|412.24|414.42|412.52|413.5|411.6|248
1755946200000|2025-08-23 10:50:00|414.1|412.2|413.96|412.06|414.39|412.49|413.6|411.7|188
1755946500000|2025-08-23 10:55:00|413.98|412.08|413.49|411.59|414.14|412.24|413.3|411.4|182
1755946800000|2025-08-23 11:00:00|413.45|411.55|414.75|412.85|414.81|412.91|412.95|411.05|348
1755947100000|2025-08-23 11:05:00|414.7|412.8|414.59|412.69|414.89|412.99|414.29|412.39|320
1755947400000|2025-08-23 11:10:00|414.58|412.68|415.04|413.14|415.04|413.14|414.43|412.53|193
1755947700000|2025-08-23 11:15:00|415.05|413.15|414.59|412.69|415.34|413.44|414.4|412.5|235
1755948000000|2025-08-23 11:20:00|414.61|412.71|414.59|412.69|414.99|413.09|414.57|412.67|255
1755948300000|2025-08-23 11:25:00|414.58|412.68|414.13|412.23|414.6|412.7|414|412.1|167
1755948600000|2025-08-23 11:30:00|414.18|412.28|414.19|412.29|414.33|412.43|413.9|412|225
1755948900000|2025-08-23 11:35:00|414.17|412.27|414.61|412.71|414.7|412.8|414.17|412.27|187
1755949200000|2025-08-23 11:40:00|414.6|412.7|414.86|412.96|415.01|413.11|414.48|412.58|264
1755949500000|2025-08-23 11:45:00|414.87|412.97|415.52|413.62|415.61|413.71|414.77|412.87|191
1755949800000|2025-08-23 11:50:00|415.53|413.63|414.79|412.89|415.6|413.7|414.77|412.87|245
1755950100000|2025-08-23 11:55:00|414.81|412.91|414.96|413.06|415|413.1|413.75|411.85|352
1755950400000|2025-08-23 12:00:00|414.98|413.08|413.1|411.2|415.28|413.38|413.01|411.11|338
1755950700000|2025-08-23 12:05:00|413.08|411.18|414.75|412.85|414.79|412.89|413.08|411.18|432
1755951000000|2025-08-23 12:10:00|414.74|412.84|416.33|414.43|416.33|414.43|414.74|412.84|209
1755951300000|2025-08-23 12:15:00|416.38|414.48|417.5|415.6|417.5|415.6|415.79|413.89|338
1755951600000|2025-08-23 12:20:00|417.48|415.58|416.66|414.76|417.48|415.58|416.51|414.61|372
1755951900000|2025-08-23 12:25:00|416.64|414.74|416.16|414.26|416.9|415|415.82|413.92|252
1755952200000|2025-08-23 12:30:00|416.14|414.24|416|414.1|416.46|414.56|415.57|413.67|341
1755952500000|2025-08-23 12:35:00|415.96|414.06|417.4|415.5|417.54|415.64|415.9|414|278
1755952800000|2025-08-23 12:40:00|417.47|415.57|416.37|414.47|417.54|415.64|416.21|414.31|342
1755953100000|2025-08-23 12:45:00|416.36|414.46|416.27|414.37|416.59|414.69|415.86|413.96|362
1755953400000|2025-08-23 12:50:00|416.3|414.4|415.62|413.72|416.4|414.5|415.38|413.48|326
1755953700000|2025-08-23 12:55:00|415.65|413.75|415.69|413.79|416.1|414.2|415.48|413.58|161
1755954000000|2025-08-23 13:00:00|415.7|413.8|416.15|414.25|416.33|414.43|415.26|413.36|278
1755954300000|2025-08-23 13:05:00|416.1|414.2|415.86|413.96|416.33|414.43|415.35|413.45|223
1755954600000|2025-08-23 13:10:00|415.88|413.98|416.2|414.3|416.29|414.39|415.58|413.68|239
1755954900000|2025-08-23 13:15:00|416.25|414.35|415.97|414.07|416.82|414.92|415.97|414.07|253
1755955200000|2025-08-23 13:20:00|415.96|414.06|414.91|413.01|416.39|414.49|414.81|412.91|337
1755955500000|2025-08-23 13:25:00|414.9|413|414.69|412.79|415.16|413.26|414.51|412.61|317
1755955800000|2025-08-23 13:30:00|414.68|412.78|415.11|413.21|415.63|413.73|414.01|412.11|514
1755956100000|2025-08-23 13:35:00|415.14|413.24|414.35|412.45|415.34|413.44|413.88|411.98|538
1755956400000|2025-08-23 13:40:00|414.3|412.4|413.61|411.71|414.48|412.58|413.38|411.48|408
1755956700000|2025-08-23 13:45:00|413.63|411.73|415.31|413.41|415.61|413.71|413.47|411.57|467
1755957000000|2025-08-23 13:50:00|415.3|413.4|414.57|412.67|415.56|413.66|414.31|412.41|440
1755957300000|2025-08-23 13:55:00|414.56|412.66|414.1|412.2|414.57|412.67|413.51|411.61|354
1755957600000|2025-08-23 14:00:00|414.09|412.19|413.75|411.85|414.36|412.46|413.48|411.58|348
1755957900000|2025-08-23 14:05:00|413.79|411.89|413.9|412|413.91|412.01|413.21|411.31|311
1755958200000|2025-08-23 14:10:00|413.92|412.02|414.56|412.66|415.06|413.16|413.82|411.92|322
1755958500000|2025-08-23 14:15:00|414.59|412.69|415.6|413.7|415.66|413.76|413.8|411.9|362
1755958800000|2025-08-23 14:20:00|415.55|413.65|417.32|415.42|417.35|415.45|414.8|412.9|481
1755959100000|2025-08-23 14:25:00|417.39|415.49|417.24|415.34|417.39|415.49|416.4|414.5|486
1755959400000|2025-08-23 14:30:00|417.26|415.36|417.24|415.34|418.2|416.3|416.88|414.98|502
1755959700000|2025-08-23 14:35:00|417.18|415.28|414.99|413.09|417.18|415.28|414.75|412.85|556
1755960000000|2025-08-23 14:40:00|414.97|413.07|415.35|413.45|415.58|413.68|414.26|412.36|521
1755960300000|2025-08-23 14:45:00|415.34|413.44|416.1|414.2|416.39|414.49|414.96|413.06|523
1755960600000|2025-08-23 14:50:00|416.06|414.16|415.95|414.05|417.09|415.19|415.88|413.98|465
1755960900000|2025-08-23 14:55:00|415.96|414.06|415.77|413.87|416.02|414.12|415.34|413.44|334
1755961200000|2025-08-23 15:00:00|415.78|413.88|415.99|414.09|417.08|415.18|415.78|413.88|431
1755961500000|2025-08-23 15:05:00|416.01|414.11|416|414.1|416.71|414.81|415.92|414.02|295
1755961800000|2025-08-23 15:10:00|416.01|414.11|416.9|415|416.99|415.09|415.81|413.91|377
1755962100000|2025-08-23 15:15:00|416.86|414.96|417.17|415.27|417.39|415.49|416.59|414.69|357
1755962400000|2025-08-23 15:20:00|417.19|415.29|416.75|414.85|417.39|415.49|416.68|414.78|375
1755962700000|2025-08-23 15:25:00|416.76|414.86|417.14|415.24|417.29|415.39|416.11|414.21|359
1755963000000|2025-08-23 15:30:00|417.11|415.21|416.25|414.35|417.52|415.62|416.24|414.34|331
1755963300000|2025-08-23 15:35:00|416.26|414.36|416.17|414.27|416.57|414.67|415.97|414.07|343
1755963600000|2025-08-23 15:40:00|416.16|414.26|416.21|414.31|416.91|415.01|416.06|414.16|374
1755963900000|2025-08-23 15:45:00|416.25|414.35|416.8|414.9|416.89|414.99|416.17|414.27|334
1755964200000|2025-08-23 15:50:00|416.79|414.89|416.62|414.72|417.29|415.39|416.46|414.56|414
1755964500000|2025-08-23 15:55:00|416.61|414.71|416.48|414.58|417.28|415.38|416.28|414.38|439
1755964800000|2025-08-23 16:00:00|416.49|414.59|416.13|414.23|417.06|415.16|416.12|414.22|418
1755965100000|2025-08-23 16:05:00|416.14|414.24|416.41|414.51|416.75|414.85|415.9|414|383
1755965400000|2025-08-23 16:10:00|416.42|414.52|415.12|413.22|416.44|414.54|415.06|413.16|286
1755965700000|2025-08-23 16:15:00|415.11|413.21|415.33|413.43|415.97|414.07|415.06|413.16|406
1755966000000|2025-08-23 16:20:00|415.34|413.44|416.12|414.22|416.51|414.61|415.13|413.23|465
1755966300000|2025-08-23 16:25:00|416.15|414.25|415.52|413.62|416.51|414.61|415.51|413.61|356
1755966600000|2025-08-23 16:30:00|415.51|413.61|415.21|413.31|415.57|413.67|415.14|413.24|364
1755966900000|2025-08-23 16:35:00|415.23|413.33|414.8|412.9|415.42|413.52|414.8|412.9|313
1755967200000|2025-08-23 16:40:00|414.79|412.89|414.52|412.62|415.19|413.29|414.46|412.56|297
1755967500000|2025-08-23 16:45:00|414.51|412.61|414.9|413|414.93|413.03|414.49|412.59|366
1755967800000|2025-08-23 16:50:00|414.88|412.98|415.51|413.61|415.79|413.89|414.87|412.97|122
1755968100000|2025-08-23 16:55:00|415.5|413.6|415.81|413.91|415.88|413.98|415.07|413.17|295
1755968400000|2025-08-23 17:00:00|415.8|413.9|416.49|414.59|416.61|414.71|415.51|413.61|283
1755968700000|2025-08-23 17:05:00|416.47|414.57|416.54|414.64|416.67|414.77|416.42|414.52|139
1755969000000|2025-08-23 17:10:00|416.56|414.66|416.58|414.68|416.78|414.88|416.5|414.6|213
1755969300000|2025-08-23 17:15:00|416.53|414.63|416.5|414.6|416.85|414.95|416.46|414.56|173
1755969600000|2025-08-23 17:20:00|416.51|414.61|416.61|414.71|417.25|415.35|416.43|414.53|281
1755969900000|2025-08-23 17:25:00|416.66|414.76|415.8|413.9|416.71|414.81|415.76|413.86|332
1755970200000|2025-08-23 17:30:00|415.83|413.93|415.73|413.83|416.37|414.47|415.71|413.81|394
1755970500000|2025-08-23 17:35:00|415.7|413.8|416.2|414.3|416.4|414.5|415.4|413.5|386
1755970800000|2025-08-23 17:40:00|416.19|414.29|415.59|413.69|416.29|414.39|415.59|413.69|293
1755971100000|2025-08-23 17:45:00|415.6|413.7|415.73|413.83|416.27|414.37|415.5|413.6|252
1755971400000|2025-08-23 17:50:00|415.74|413.84|415.37|413.47|415.78|413.88|415.37|413.47|237
1755971700000|2025-08-23 17:55:00|415.41|413.51|415.72|413.82|415.72|413.82|415.35|413.45|147
1755972000000|2025-08-23 18:00:00|415.73|413.83|416.39|414.49|416.39|414.49|415.73|413.83|252
1755972300000|2025-08-23 18:05:00|416.4|414.5|416.41|414.51|416.7|414.8|416.01|414.11|287
1755972600000|2025-08-23 18:10:00|416.39|414.49|416.71|414.81|416.99|415.09|416.37|414.47|158
1755972900000|2025-08-23 18:15:00|416.73|414.83|416.22|414.32|417.29|415.39|416.21|414.31|265
1755973200000|2025-08-23 18:20:00|416.29|414.39|416.37|414.47|416.51|414.61|415.85|413.95|190
1755973500000|2025-08-23 18:25:00|416.39|414.49|416.22|414.32|416.81|414.91|416.19|414.29|223
1755973800000|2025-08-23 18:30:00|416.2|414.3|416.42|414.52|416.99|415.09|415.99|414.09|213
1755974100000|2025-08-23 18:35:00|416.44|414.54|416.19|414.29|416.52|414.62|416.19|414.29|190
1755974400000|2025-08-23 18:40:00|416.18|414.28|416.89|414.99|416.89|414.99|416.02|414.12|180
1755974700000|2025-08-23 18:45:00|416.85|414.95|417.02|415.12|417.04|415.14|416.41|414.51|231
1755975000000|2025-08-23 18:50:00|417.01|415.11|416.71|414.81|417.26|415.36|416.71|414.81|131
1755975300000|2025-08-23 18:55:00|416.77|414.87|417.69|415.79|417.7|415.8|416.76|414.86|158
1755975600000|2025-08-23 19:00:00|417.79|415.89|418.59|416.69|418.59|416.69|417.5|415.6|289
1755975900000|2025-08-23 19:05:00|418.57|416.67|419.68|417.78|419.68|417.78|418.3|416.4|163
1755976200000|2025-08-23 19:10:00|419.63|417.73|419.34|417.44|420.15|418.25|418.9|417|241
1755976500000|2025-08-23 19:15:00|419.37|417.47|420.09|418.19|420.19|418.29|419.04|417.14|192
1755976800000|2025-08-23 19:20:00|420.11|418.21|419.33|417.43|420.48|418.58|419.32|417.42|187
1755977100000|2025-08-23 19:25:00|419.31|417.41|419.6|417.7|419.65|417.75|419.27|417.37|231
1755977400000|2025-08-23 19:30:00|419.7|417.8|420|418.1|420.05|418.15|419.48|417.58|122
1755977700000|2025-08-23 19:35:00|419.96|418.06|420.41|418.51|420.51|418.61|419.6|417.7|96
1755978000000|2025-08-23 19:40:00|420.5|418.6|422.5|420.6|422.92|421.02|420.29|418.39|245
1755978300000|2025-08-23 19:45:00|422.48|420.58|423.66|421.76|424.39|422.49|422.34|420.44|264
1755978600000|2025-08-23 19:50:00|423.67|421.77|424.07|422.17|424.54|422.64|423.47|421.57|298
1755978900000|2025-08-23 19:55:00|424.11|422.21|424.5|422.6|424.89|422.99|424.1|422.2|214
1755979200000|2025-08-23 20:00:00|424.49|422.59|425.07|423.17|427.42|425.52|424.44|422.54|618
1755979500000|2025-08-23 20:05:00|425.8|423.9|423.78|421.88|426.06|424.16|423.7|421.8|323
1755979800000|2025-08-23 20:10:00|423.77|421.87|423.68|421.78|424.48|422.58|423.41|421.51|341
1755980100000|2025-08-23 20:15:00|423.67|421.77|423.58|421.68|424.07|422.17|422.5|420.6|320
1755980400000|2025-08-23 20:20:00|423.52|421.62|422.91|421.01|423.64|421.74|422.49|420.59|270
1755980700000|2025-08-23 20:25:00|422.92|421.02|423.11|421.21|423.21|421.31|422.6|420.7|213
1755981000000|2025-08-23 20:30:00|423.1|421.2|420.71|418.81|423.11|421.21|420.71|418.81|332
1755981300000|2025-08-23 20:35:00|420.7|418.8|420.09|418.19|420.83|418.93|420.04|418.14|362
1755981600000|2025-08-23 20:40:00|420.11|418.21|420.28|418.38|420.43|418.53|419.88|417.98|111
1755981900000|2025-08-23 20:45:00|420.24|418.34|421.9|420|422.01|420.11|420.04|418.14|228
1755982200000|2025-08-23 20:50:00|421.89|419.99|421.82|419.92|422.33|420.43|421.71|419.81|206
1755982500000|2025-08-23 20:55:00|421.86|419.96|422|420.1|422.5|420.6|421.7|419.8|249
1755982800000|2025-08-23 21:00:00|422.4|420.5|421.96|420.06|422.4|420.5|421.12|419.22|323
1755983100000|2025-08-23 21:05:00|421.91|420.01|420.99|419.09|422.35|420.45|420.96|419.06|169
1755983400000|2025-08-23 21:10:00|421.1|419.2|420.5|418.6|421.12|419.22|420.33|418.43|125
1755983700000|2025-08-23 21:15:00|420.51|418.61|420.12|418.22|420.87|418.97|420.09|418.19|273
1755984000000|2025-08-23 21:20:00|420.11|418.21|420.55|418.65|421.26|419.36|420.06|418.16|355
1755984300000|2025-08-23 21:25:00|420.56|418.66|419.71|417.81|420.73|418.83|419.71|417.81|215
1755984600000|2025-08-23 21:30:00|419.7|417.8|420.06|418.16|420.41|418.51|419.24|417.34|229
1755984900000|2025-08-23 21:35:00|420.36|418.46|420.42|418.52|420.48|418.58|419.98|418.08|134
1755985200000|2025-08-23 21:40:00|420.36|418.46|420.18|418.28|420.44|418.54|419.77|417.87|259
1755985500000|2025-08-23 21:45:00|420.24|418.34|420.51|418.61|420.74|418.84|420.18|418.28|151
1755985800000|2025-08-23 21:50:00|420.5|418.6|421.56|419.66|421.57|419.67|420.42|418.52|195
1755986100000|2025-08-23 21:55:00|421.57|419.67|421.17|419.27|421.57|419.67|420.79|418.89|300
1755986400000|2025-08-23 22:00:00|421.2|419.3|421.86|419.96|422.1|420.2|421.2|419.3|375
1755986700000|2025-08-23 22:05:00|421.83|419.93|422.58|420.68|422.62|420.72|421.18|419.28|279
1755987000000|2025-08-23 22:10:00|422.55|420.65|422.06|420.16|422.69|420.79|421.68|419.78|317
1755987300000|2025-08-23 22:15:00|422.03|420.13|421.66|419.76|422.26|420.36|421.61|419.71|309
1755987600000|2025-08-23 22:20:00|421.67|419.77|421.82|419.92|422.07|420.17|421.37|419.47|249
1755987900000|2025-08-23 22:25:00|421.79|419.89|421.66|419.76|421.79|419.89|421.41|419.51|192
1755988200000|2025-08-23 22:30:00|421.67|419.77|422.48|420.58|422.48|420.58|421.66|419.76|226
1755988500000|2025-08-23 22:35:00|422.47|420.57|422.4|420.5|422.75|420.85|422.2|420.3|269
1755988800000|2025-08-23 22:40:00|422.41|420.51|422.71|420.81|422.96|421.06|422.37|420.47|197
1755989100000|2025-08-23 22:45:00|422.67|420.77|423.4|421.5|423.5|421.6|422.61|420.71|192
1755989400000|2025-08-23 22:50:00|423.43|421.53|423.96|422.06|424.09|422.19|423.4|421.5|163
1755989700000|2025-08-23 22:55:00|424.03|422.13|424.57|422.67|424.87|422.97|424.03|422.13|263
1755990000000|2025-08-23 23:00:00|424.56|422.66|425.25|423.35|425.29|423.39|424.56|422.66|353
1755990300000|2025-08-23 23:05:00|425.23|423.33|424.5|422.6|425.23|423.33|424.5|422.6|319
1755990600000|2025-08-23 23:10:00|424.53|422.63|424|422.1|424.8|422.9|423.99|422.09|290
1755990900000|2025-08-23 23:15:00|423.96|422.06|424.7|422.8|424.76|422.86|423.65|421.75|311
1755991200000|2025-08-23 23:20:00|424.66|422.76|424.16|422.26|424.66|422.76|424.01|422.11|293
1755991500000|2025-08-23 23:25:00|424.02|422.12|423.49|421.59|424.02|422.12|423.42|421.52|245
1755991800000|2025-08-23 23:30:00|423.24|421.34|423.01|421.11|423.24|421.34|422.53|420.63|359
1755992100000|2025-08-23 23:35:00|423.02|421.12|423.21|421.31|423.6|421.7|422.71|420.81|230
1755992400000|2025-08-23 23:40:00|423.2|421.3|423.36|421.46|423.89|421.99|423.06|421.16|173
1755992700000|2025-08-23 23:45:00|423.37|421.47|423.56|421.66|423.56|421.66|423.05|421.15|268
1755993000000|2025-08-23 23:50:00|423.75|421.85|423.36|421.46|423.85|421.95|423.35|421.45|169
1755993300000|2025-08-23 23:55:00|423.37|421.47|423.71|421.81|424|422.1|423.36|421.46|211
1755993600000|2025-08-24 00:00:00|423.7|421.8|424.32|422.42|424.62|422.72|423.41|421.51|327
1755993900000|2025-08-24 00:05:00|424.29|422.39|423.5|421.6|424.44|422.54|423.4|421.5|384
1755994200000|2025-08-24 00:10:00|423.51|421.61|423.69|421.79|423.9|422|423.21|421.31|304
1755994500000|2025-08-24 00:15:00|423.7|421.8|422.71|420.81|423.81|421.91|422.47|420.57|292
1755994800000|2025-08-24 00:20:00|422.7|420.8|423.73|421.83|423.77|421.87|422.67|420.77|308
1755995100000|2025-08-24 00:25:00|423.74|421.84|423.46|421.56|424.15|422.25|423.4|421.5|324
1755995400000|2025-08-24 00:30:00|423.45|421.55|424.3|422.4|424.34|422.44|423.26|421.36|473
1755995700000|2025-08-24 00:35:00|424.32|422.42|424.12|422.22|424.34|422.44|423.89|421.99|248
1755996000000|2025-08-24 00:40:00|424.15|422.25|424.84|422.94|424.94|423.04|424.12|422.22|220
1755996300000|2025-08-24 00:45:00|424.83|422.93|424.06|422.16|424.94|423.04|423.83|421.93|443
1755996600000|2025-08-24 00:50:00|424.01|422.11|423.8|421.9|424.03|422.13|423.2|421.3|337
1755996900000|2025-08-24 00:55:00|423.79|421.89|422.9|421|423.79|421.89|422.86|420.96|304
1755997200000|2025-08-24 01:00:00|422.87|420.97|421.62|419.72|423.09|421.19|421.51|419.61|436
1755997500000|2025-08-24 01:05:00|421.6|419.7|420.6|418.7|421.81|419.91|420.51|418.61|390
1755997800000|2025-08-24 01:10:00|420.58|418.68|420.87|418.97|420.92|419.02|419.83|417.93|472
1755998100000|2025-08-24 01:15:00|420.82|418.92|419.6|417.7|421.24|419.34|419.47|417.57|459
1755998400000|2025-08-24 01:20:00|419.57|417.67|419.6|417.7|420.06|418.16|419.51|417.61|403
1755998700000|2025-08-24 01:25:00|419.58|417.68|419.93|418.03|419.96|418.06|419.11|417.21|407
1755999000000|2025-08-24 01:30:00|419.92|418.02|420.17|418.27|420.17|418.27|419.61|417.71|395
1755999300000|2025-08-24 01:35:00|420.22|418.32|420.63|418.73|420.71|418.81|420.22|418.32|305
1755999600000|2025-08-24 01:40:00|420.6|418.7|421.04|419.14|421.31|419.41|420.52|418.62|219
1755999900000|2025-08-24 01:45:00|421.06|419.16|420.81|418.91|421.12|419.22|420.22|418.32|358
1756000200000|2025-08-24 01:50:00|420.87|418.97|421.01|419.11|421.09|419.19|420.43|418.53|301
1756000500000|2025-08-24 01:55:00|421|419.1|419.76|417.86|421.06|419.16|419.46|417.56|459
1756000800000|2025-08-24 02:00:00|419.77|417.87|419.13|417.23|419.85|417.95|418.71|416.81|444
1756001100000|2025-08-24 02:05:00|419.16|417.26|419.19|417.29|419.55|417.65|418.96|417.06|383
1756001400000|2025-08-24 02:10:00|419.16|417.26|418.51|416.61|419.2|417.3|418.06|416.16|375
1756001700000|2025-08-24 02:15:00|418.5|416.6|418.53|416.63|418.62|416.72|418.1|416.2|372
1756002000000|2025-08-24 02:20:00|418.55|416.65|418.2|416.3|418.57|416.67|417.79|415.89|328
1756002300000|2025-08-24 02:25:00|418.18|416.28|419.06|417.16|419.39|417.49|418.1|416.2|481
1756002600000|2025-08-24 02:30:00|419.01|417.11|418.59|416.69|419.06|417.16|418.13|416.23|553
1756002900000|2025-08-24 02:35:00|418.57|416.67|418.86|416.96|419.06|417.16|418.5|416.6|459
1756003200000|2025-08-24 02:40:00|418.83|416.93|418.1|416.2|419.4|417.5|418.1|416.2|328
1756003500000|2025-08-24 02:45:00|418.11|416.21|418.3|416.4|418.7|416.8|417.41|415.51|395
1756003800000|2025-08-24 02:50:00|418.2|416.3|417.29|415.39|418.21|416.31|417.28|415.38|398
1756004100000|2025-08-24 02:55:00|417.28|415.38|417.42|415.52|417.55|415.65|416.97|415.07|342
1756004400000|2025-08-24 03:00:00|417.47|415.57|417.69|415.79|417.71|415.81|416.3|414.4|422
1756004700000|2025-08-24 03:05:00|417.66|415.76|417.15|415.25|417.9|416|416.67|414.77|377
1756005000000|2025-08-24 03:10:00|417.19|415.29|416.71|414.81|417.21|415.31|416.51|414.61|278
1756005300000|2025-08-24 03:15:00|416.68|414.78|416.37|414.47|416.68|414.78|415.99|414.09|344
1756005600000|2025-08-24 03:20:00|416.36|414.46|416.41|414.51|416.61|414.71|415.82|413.92|251
1756005900000|2025-08-24 03:25:00|416.39|414.49|415.34|413.44|416.51|414.61|415.25|413.35|166
1756006200000|2025-08-24 03:30:00|415.36|413.46|415.16|413.26|415.67|413.77|414.82|412.92|256
1756006500000|2025-08-24 03:35:00|415.09|413.19|415.41|413.51|415.91|414.01|415.08|413.18|296
1756006800000|2025-08-24 03:40:00|415.44|413.54|415.61|413.71|416.03|414.13|415.41|413.51|313
1756007100000|2025-08-24 03:45:00|415.63|413.73|416.17|414.27|416.19|414.29|415.57|413.67|251
1756007400000|2025-08-24 03:50:00|416.15|414.25|417.37|415.47|417.37|415.47|416.15|414.25|263
1756007700000|2025-08-24 03:55:00|417.32|415.42|417.21|415.31|417.63|415.73|417.14|415.24|272
1756008000000|2025-08-24 04:00:00|417.23|415.33|417.06|415.16|418.15|416.25|417.06|415.16|197
1756008300000|2025-08-24 04:05:00|417.05|415.15|416.53|414.63|417.12|415.22|416.01|414.11|291
1756008600000|2025-08-24 04:10:00|416.54|414.64|416.69|414.79|417.16|415.26|416.37|414.47|260
1756008900000|2025-08-24 04:15:00|416.71|414.81|417.4|415.5|417.5|415.6|416.66|414.76|295
1756009200000|2025-08-24 04:20:00|417.41|415.51|417.7|415.8|417.92|416.02|417.37|415.47|243
1756009500000|2025-08-24 04:25:00|417.69|415.79|416.87|414.97|417.69|415.79|416.87|414.97|218
1756009800000|2025-08-24 04:30:00|416.86|414.96|416.36|414.46|417.16|415.26|416.27|414.37|311
1756010100000|2025-08-24 04:35:00|416.37|414.47|416.25|414.35|416.97|415.07|416.07|414.17|282
1756010400000|2025-08-24 04:40:00|416.27|414.37|415.89|413.99|416.39|414.49|415.86|413.96|255
1756010700000|2025-08-24 04:45:00|415.9|414|415.87|413.97|416.29|414.39|415.64|413.74|176
1756011000000|2025-08-24 04:50:00|415.83|413.93|416.37|414.47|416.51|414.61|415.77|413.87|215
1756011300000|2025-08-24 04:55:00|416.39|414.49|416.89|414.99|416.91|415.01|416.27|414.37|205
1756011600000|2025-08-24 05:00:00|416.9|415|416.46|414.56|416.91|415.01|416.27|414.37|230
1756011900000|2025-08-24 05:05:00|416.43|414.53|416|414.1|416.43|414.53|415.6|413.7|284
1756012200000|2025-08-24 05:10:00|416.01|414.11|415.6|413.7|416.15|414.25|415.49|413.59|249
1756012500000|2025-08-24 05:15:00|415.61|413.71|415.94|414.04|416.15|414.25|415.5|413.6|331
1756012800000|2025-08-24 05:20:00|415.92|414.02|415.96|414.06|416.21|414.31|415.7|413.8|267
1756013100000|2025-08-24 05:25:00|415.91|414.01|415.52|413.62|416|414.1|415.46|413.56|201
1756013400000|2025-08-24 05:30:00|415.51|413.61|414.74|412.84|415.54|413.64|414.67|412.77|386
1756013700000|2025-08-24 05:35:00|414.73|412.83|415.01|413.11|415.06|413.16|414.41|412.51|306
1756014000000|2025-08-24 05:40:00|415.02|413.12|414.46|412.56|415.42|413.52|414.45|412.55|242
1756014300000|2025-08-24 05:45:00|414.47|412.57|414.63|412.73|414.71|412.81|414.35|412.45|239
1756014600000|2025-08-24 05:50:00|414.64|412.74|414.23|412.33|414.68|412.78|413.71|411.81|226
1756014900000|2025-08-24 05:55:00|414.27|412.37|414.41|412.51|414.47|412.57|414.26|412.36|99
1756015200000|2025-08-24 06:00:00|414.39|412.49|413.59|411.69|414.4|412.5|413.52|411.62|124
1756015500000|2025-08-24 06:05:00|413.54|411.64|413.52|411.62|413.84|411.94|413.35|411.45|209
1756015800000|2025-08-24 06:10:00|413.51|411.61|413.12|411.22|413.59|411.69|413.12|411.22|102
1756016100000|2025-08-24 06:15:00|413.33|411.43|412.06|410.16|413.38|411.48|412.02|410.12|272
1756016400000|2025-08-24 06:20:00|412.1|410.2|411.31|409.41|412.47|410.57|411.27|409.37|354
1756016700000|2025-08-24 06:25:00|411.34|409.44|411.68|409.78|412.56|410.66|411.34|409.44|312
1756017000000|2025-08-24 06:30:00|411.7|409.8|410.21|408.31|411.82|409.92|410.21|408.31|354
1756017300000|2025-08-24 06:35:00|410.29|408.39|410.03|408.13|410.52|408.62|409.83|407.93|407
1756017600000|2025-08-24 06:40:00|410.05|408.15|410.61|408.71|410.69|408.79|409.97|408.07|239
1756017900000|2025-08-24 06:45:00|410.57|408.67|409.67|407.77|410.6|408.7|409.67|407.77|218
1756018200000|2025-08-24 06:50:00|409.75|407.85|409.61|407.71|410.42|408.52|409.59|407.69|205
1756018500000|2025-08-24 06:55:00|409.62|407.72|408.97|407.07|409.7|407.8|408.87|406.97|283
1756018800000|2025-08-24 07:00:00|408.96|407.06|409.24|407.34|409.25|407.35|408.55|406.65|216
1756019100000|2025-08-24 07:05:00|409.27|407.37|410.33|408.43|410.33|408.43|409.19|407.29|220
1756019400000|2025-08-24 07:10:00|410.3|408.4|410.74|408.84|410.92|409.02|410.21|408.31|151
1756019700000|2025-08-24 07:15:00|410.75|408.85|409.62|407.72|411.01|409.11|409.51|407.61|239
1756020000000|2025-08-24 07:20:00|409.63|407.73|410.77|408.87|410.85|408.95|409.61|407.71|293
1756020300000|2025-08-24 07:25:00|410.76|408.86|411.64|409.74|411.68|409.78|410.62|408.72|204
1756020600000|2025-08-24 07:30:00|411.68|409.78|410.96|409.06|412.45|410.55|410.96|409.06|249
1756020900000|2025-08-24 07:35:00|411|409.1|411.55|409.65|411.55|409.65|411|409.1|159
1756021200000|2025-08-24 07:40:00|411.53|409.63|410.74|408.84|411.53|409.63|410.37|408.47|123
1756021500000|2025-08-24 07:45:00|410.9|409|411.13|409.23|411.4|409.5|410.7|408.8|276
1756021800000|2025-08-24 07:50:00|411.1|409.2|410.35|408.45|411.1|409.2|410.1|408.2|243
1756022100000|2025-08-24 07:55:00|410.33|408.43|409.8|407.9|410.67|408.77|409.79|407.89|192
1756022400000|2025-08-24 08:00:00|409.86|407.96|410.4|408.5|410.4|408.5|408.99|407.09|292
1756022700000|2025-08-24 08:05:00|410.38|408.48|411.42|409.52|411.43|409.53|410.3|408.4|272
1756023000000|2025-08-24 08:10:00|411.41|409.51|411.81|409.91|411.95|410.05|411.29|409.39|220
1756023300000|2025-08-24 08:15:00|411.78|409.88|411.15|409.25|412.17|410.27|411.03|409.13|269
1756023600000|2025-08-24 08:20:00|411.16|409.26|411.16|409.26|411.26|409.36|410.7|408.8|334
1756023900000|2025-08-24 08:25:00|411.14|409.24|411.2|409.3|411.36|409.46|410.91|409.01|288
1756024200000|2025-08-24 08:30:00|411.22|409.32|411.25|409.35|411.58|409.68|411|409.1|256
1756024500000|2025-08-24 08:35:00|411.24|409.34|411.61|409.71|411.91|410.01|411|409.1|238
1756024800000|2025-08-24 08:40:00|411.68|409.78|411.17|409.27|411.7|409.8|410.97|409.07|225
1756025100000|2025-08-24 08:45:00|411.2|409.3|411.31|409.41|411.39|409.49|410.9|409|175
1756025400000|2025-08-24 08:50:00|411.36|409.46|411.63|409.73|411.75|409.85|411.3|409.4|242
1756025700000|2025-08-24 08:55:00|411.6|409.7|411.3|409.4|411.65|409.75|411.01|409.11|163
1756026000000|2025-08-24 09:00:00|411.29|409.39|411.88|409.98|411.91|410.01|411.01|409.11|212
1756026300000|2025-08-24 09:05:00|411.89|409.99|410.2|408.3|411.9|410|410.2|408.3|288
1756026600000|2025-08-24 09:10:00|410.21|408.31|409.7|407.8|410.79|408.89|409.5|407.6|347
1756026900000|2025-08-24 09:15:00|409.73|407.83|409.63|407.73|410.2|408.3|409.51|407.61|378
1756027200000|2025-08-24 09:20:00|409.61|407.71|409.31|407.41|409.63|407.73|409.12|407.22|269
1756027500000|2025-08-24 09:25:00|409.36|407.46|409.84|407.94|409.87|407.97|409.3|407.4|192
1756027800000|2025-08-24 09:30:00|409.87|407.97|410.29|408.39|410.3|408.4|409.54|407.64|259
1756028100000|2025-08-24 09:35:00|410.25|408.35|410.14|408.24|411.11|409.21|410.1|408.2|288
1756028400000|2025-08-24 09:40:00|410.12|408.22|409.96|408.06|410.32|408.42|409.56|407.66|241
1756028700000|2025-08-24 09:45:00|409.97|408.07|409.81|407.91|409.97|408.07|409.47|407.57|256
1756029000000|2025-08-24 09:50:00|409.84|407.94|408.52|406.62|409.84|407.94|408.45|406.55|280
1756029300000|2025-08-24 09:55:00|408.57|406.67|408.35|406.45|408.73|406.83|408.32|406.42|237
1756029600000|2025-08-24 10:00:00|408.36|406.46|408.32|406.42|408.49|406.59|407.93|406.03|205
1756029900000|2025-08-24 10:05:00|408.36|406.46|407.29|405.39|408.4|406.5|407.22|405.32|154
1756030200000|2025-08-24 10:10:00|407.33|405.43|406.23|404.33|407.34|405.44|406.23|404.33|274
1756030500000|2025-08-24 10:15:00|406.24|404.34|405.79|403.89|406.78|404.88|405.73|403.83|318
1756030800000|2025-08-24 10:20:00|405.82|403.92|405.96|404.06|406.11|404.21|405.53|403.63|314
1756031100000|2025-08-24 10:25:00|405.93|404.03|405.88|403.98|406.41|404.51|405.77|403.87|291
1756031400000|2025-08-24 10:30:00|405.89|403.99|404.97|403.07|405.89|403.99|404.49|402.59|462
1756031700000|2025-08-24 10:35:00|404.96|403.06|403.98|402.08|405.46|403.56|403.93|402.03|408
1756032000000|2025-08-24 10:40:00|404.01|402.11|404.97|403.07|405.15|403.25|404.01|402.11|400
1756032300000|2025-08-24 10:45:00|404.99|403.09|404.8|402.9|406.31|404.41|404.71|402.81|390
1756032600000|2025-08-24 10:50:00|404.83|402.93|405.8|403.9|405.8|403.9|404.59|402.69|387
1756032900000|2025-08-24 10:55:00|405.86|403.96|405.13|403.23|405.89|403.99|405.12|403.22|298
1756033200000|2025-08-24 11:00:00|405.12|403.22|405.86|403.96|405.96|404.06|404.37|402.47|416
1756033500000|2025-08-24 11:05:00|405.81|403.91|404.99|403.09|406.35|404.45|404.87|402.97|448
1756033800000|2025-08-24 11:10:00|405|403.1|403.04|401.14|405.01|403.11|402.65|400.75|438
1756034100000|2025-08-24 11:15:00|403.06|401.16|402.62|400.72|403.77|401.87|402.37|400.47|490
1756034400000|2025-08-24 11:20:00|402.76|400.86|403.32|401.42|403.52|401.62|402.46|400.56|374
1756034700000|2025-08-24 11:25:00|403.37|401.47|404.1|402.2|404.19|402.29|403.35|401.45|244
1756035000000|2025-08-24 11:30:00|404.14|402.24|404.51|402.61|404.79|402.89|404.1|402.2|308
1756035300000|2025-08-24 11:35:00|404.56|402.66|404.32|402.42|404.79|402.89|404.28|402.38|285
1756035600000|2025-08-24 11:40:00|404.31|402.41|403.62|401.72|404.32|402.42|403.47|401.57|293
1756035900000|2025-08-24 11:45:00|403.67|401.77|404.31|402.41|404.63|402.73|403.66|401.76|301
1756036200000|2025-08-24 11:50:00|404.28|402.38|404.79|402.89|404.83|402.93|403.88|401.98|300
1756036500000|2025-08-24 11:55:00|404.74|402.84|404.57|402.67|404.95|403.05|404.31|402.41|220
1756036800000|2025-08-24 12:00:00|404.51|402.61|404.31|402.41|404.77|402.87|404.21|402.31|299
1756037100000|2025-08-24 12:05:00|404.3|402.4|404.58|402.68|404.69|402.79|404.17|402.27|189
1756037400000|2025-08-24 12:10:00|404.59|402.69|405.77|403.87|406.1|404.2|404.56|402.66|290
1756037700000|2025-08-24 12:15:00|405.75|403.85|406.13|404.23|406.17|404.27|405.65|403.75|294
1756038000000|2025-08-24 12:20:00|406.16|404.26|405.63|403.73|406.16|404.26|405.55|403.65|305
1756038300000|2025-08-24 12:25:00|405.64|403.74|405.6|403.7|405.7|403.8|404.91|403.01|304
1756038600000|2025-08-24 12:30:00|405.61|403.71|405.41|403.51|406.07|404.17|405.38|403.48|418
1756038900000|2025-08-24 12:35:00|405.39|403.49|405.33|403.43|405.56|403.66|404.85|402.95|277
1756039200000|2025-08-24 12:40:00|405.31|403.41|405.62|403.72|405.81|403.91|405.17|403.27|202
1756039500000|2025-08-24 12:45:00|405.57|403.67|405.13|403.23|405.59|403.69|404.9|403|297
1756039800000|2025-08-24 12:50:00|405.16|403.26|405.55|403.65|405.73|403.83|405.13|403.23|297
1756040100000|2025-08-24 12:55:00|405.56|403.66|406.55|404.65|406.58|404.68|405.55|403.65|223
1756040400000|2025-08-24 13:00:00|406.52|404.62|406.2|404.3|406.65|404.75|405.94|404.04|321
1756040700000|2025-08-24 13:05:00|406.21|404.31|406.29|404.39|406.6|404.7|405.94|404.04|325
1756041000000|2025-08-24 13:10:00|406.33|404.43|406.16|404.26|406.47|404.57|405.87|403.97|280
1756041300000|2025-08-24 13:15:00|406.17|404.27|406.66|404.76|406.81|404.91|405.97|404.07|366
1756041600000|2025-08-24 13:20:00|406.69|404.79|406.57|404.67|407.16|405.26|406.31|404.41|419
1756041900000|2025-08-24 13:25:00|406.54|404.64|406.82|404.92|407.06|405.16|406.17|404.27|396
1756042200000|2025-08-24 13:30:00|406.81|404.91|407|405.1|407.05|405.15|406.51|404.61|375
1756042500000|2025-08-24 13:35:00|407.02|405.12|406.53|404.63|407.41|405.51|406.51|404.61|226
1756042800000|2025-08-24 13:40:00|406.51|404.61|405.48|403.58|406.51|404.61|405.36|403.46|430
1756043100000|2025-08-24 13:45:00|405.49|403.59|405.52|403.62|405.71|403.81|405.11|403.21|384
1756043400000|2025-08-24 13:50:00|405.53|403.63|404.88|402.98|405.64|403.74|404.84|402.94|197
1756043700000|2025-08-24 13:55:00|404.9|403|404.54|402.64|404.99|403.09|404.39|402.49|208
1756044000000|2025-08-24 14:00:00|404.53|402.63|403.61|401.71|404.56|402.66|403.6|401.7|317
1756044300000|2025-08-24 14:05:00|403.6|401.7|403.75|401.85|404.01|402.11|403.25|401.35|348
1756044600000|2025-08-24 14:10:00|403.81|401.91|404.26|402.36|404.47|402.57|403.81|401.91|294
1756044900000|2025-08-24 14:15:00|404.27|402.37|405.71|403.81|406.64|404.74|404.17|402.27|540
1756045200000|2025-08-24 14:20:00|405.73|403.83|405.36|403.46|405.86|403.96|405.24|403.34|497
1756045500000|2025-08-24 14:25:00|405.38|403.48|405.11|403.21|405.47|403.57|405.01|403.11|296
1756045800000|2025-08-24 14:30:00|405.13|403.23|405.58|403.68|405.58|403.68|404.64|402.74|305
1756046100000|2025-08-24 14:35:00|405.57|403.67|405.53|403.63|405.87|403.97|405.01|403.11|368
1756046400000|2025-08-24 14:40:00|405.51|403.61|405.56|403.66|405.99|404.09|405.31|403.41|271
1756046700000|2025-08-24 14:45:00|405.57|403.67|406.13|404.23|406.21|404.31|405.46|403.56|348
1756047000000|2025-08-24 14:50:00|406.1|404.2|407.01|405.11|407.05|405.15|405.77|403.87|295
1756047300000|2025-08-24 14:55:00|406.99|405.09|407.08|405.18|407.36|405.46|406.83|404.93|319
1756047600000|2025-08-24 15:00:00|407.1|405.2|408.04|406.14|408.08|406.18|406.26|404.36|436
1756047900000|2025-08-24 15:05:00|408.02|406.12|409.54|407.64|409.73|407.83|407.93|406.03|533
1756048200000|2025-08-24 15:10:00|409.55|407.65|410.08|408.18|410.72|408.82|409.34|407.44|470
1756048500000|2025-08-24 15:15:00|410.04|408.14|410.33|408.43|410.51|408.61|409.37|407.47|502
1756048800000|2025-08-24 15:20:00|410.35|408.45|410.67|408.77|411.63|409.73|410.26|408.36|539
1756049100000|2025-08-24 15:25:00|410.64|408.74|409.45|407.55|410.92|409.02|409.45|407.55|392
1756049400000|2025-08-24 15:30:00|409.49|407.59|409.65|407.75|410.44|408.54|409.34|407.44|339
1756049700000|2025-08-24 15:35:00|409.64|407.74|408.31|406.41|409.65|407.75|408.3|406.4|324
1756050000000|2025-08-24 15:40:00|408.3|406.4|408.58|406.68|408.87|406.97|407.9|406|399
1756050300000|2025-08-24 15:45:00|408.65|406.75|407.95|406.05|408.65|406.75|407.57|405.67|325
1756050600000|2025-08-24 15:50:00|407.86|405.96|406.66|404.76|408.07|406.17|406.66|404.76|249
1756050900000|2025-08-24 15:55:00|406.65|404.75|407.15|405.25|407.15|405.25|406.41|404.51|270
1756051200000|2025-08-24 16:00:00|407.16|405.26|408.55|406.65|408.72|406.82|406.78|404.88|365
1756051500000|2025-08-24 16:05:00|408.53|406.63|407.56|405.66|408.53|406.63|407.55|405.65|322
1756051800000|2025-08-24 16:10:00|407.5|405.6|407.71|405.81|407.71|405.81|406.81|404.91|335
1756052100000|2025-08-24 16:15:00|407.7|405.8|406.51|404.61|407.95|406.05|406.31|404.41|281
1756052400000|2025-08-24 16:20:00|406.5|404.6|406.49|404.59|407.41|405.51|406.41|404.51|319
1756052700000|2025-08-24 16:25:00|406.47|404.57|405.81|403.91|406.81|404.91|405.71|403.81|248
1756053000000|2025-08-24 16:30:00|405.89|403.99|405.61|403.71|406.31|404.41|405.37|403.47|278
1756053300000|2025-08-24 16:35:00|405.67|403.77|407.37|405.47|407.46|405.56|405.58|403.68|265
1756053600000|2025-08-24 16:40:00|407.35|405.45|407.5|405.6|408.36|406.46|407.26|405.36|392
1756053900000|2025-08-24 16:45:00|407.47|405.57|408.11|406.21|408.26|406.36|406.91|405.01|278
1756054200000|2025-08-24 16:50:00|408.13|406.23|408.97|407.07|408.97|407.07|408.11|406.21|228
1756054500000|2025-08-24 16:55:00|408.91|407.01|408.56|406.66|409.2|407.3|408.56|406.66|362
1756054800000|2025-08-24 17:00:00|408.57|406.67|409.32|407.42|409.32|407.42|408.37|406.47|434
1756055100000|2025-08-24 17:05:00|409.34|407.44|409.31|407.41|409.7|407.8|409|407.1|382
1756055400000|2025-08-24 17:10:00|409.3|407.4|411.2|409.3|411.24|409.34|409.04|407.14|424
1756055700000|2025-08-24 17:15:00|411.22|409.32|410.03|408.13|411.77|409.87|409.89|407.99|569
1756056000000|2025-08-24 17:20:00|410.04|408.14|410.82|408.92|410.97|409.07|409.95|408.05|410
1756056300000|2025-08-24 17:25:00|410.83|408.93|410.51|408.61|411.19|409.29|410.31|408.41|382
1756056600000|2025-08-24 17:30:00|410.53|408.63|410.31|408.41|410.88|408.98|410.1|408.2|332
1756056900000|2025-08-24 17:35:00|410.36|408.46|411.39|409.49|411.48|409.58|410.2|408.3|323
1756057200000|2025-08-24 17:40:00|411.4|409.5|415.22|413.32|415.36|413.46|411.35|409.45|685
1756057500000|2025-08-24 17:45:00|415.19|413.29|415.76|413.86|415.99|414.09|414.56|412.66|607
1756057800000|2025-08-24 17:50:00|415.71|413.81|414.56|412.66|415.9|414|413.71|411.81|537
1756058100000|2025-08-24 17:55:00|414.57|412.67|415.33|413.43|415.64|413.74|414.57|412.67|488
1756058400000|2025-08-24 18:00:00|415.31|413.41|414.39|412.49|415.64|413.74|413.94|412.04|444
1756058700000|2025-08-24 18:05:00|414.41|412.51|417.23|415.33|417.23|415.33|414.21|412.31|503
1756059000000|2025-08-24 18:10:00|417.25|415.35|418.79|416.89|418.98|417.08|417.24|415.34|410
1756059300000|2025-08-24 18:15:00|418.8|416.9|420.4|418.5|420.4|418.5|418.62|416.72|534
1756059600000|2025-08-24 18:20:00|420.38|418.48|421.68|419.78|422.09|420.19|419.76|417.86|487
1756059900000|2025-08-24 18:25:00|421.74|419.84|422.11|420.21|422.9|421|421.27|419.37|522
1756060200000|2025-08-24 18:30:00|422.1|420.2|424.42|422.52|425.53|423.63|421.82|419.92|666
1756060500000|2025-08-24 18:35:00|424.38|422.48|425.34|423.44|425.42|423.52|423.94|422.04|632
1756060800000|2025-08-24 18:40:00|425.38|423.48|424.91|423.01|425.85|423.95|423.99|422.09|560
1756061100000|2025-08-24 18:45:00|424.88|422.98|426.34|424.44|427.52|425.62|424.59|422.69|663
1756061400000|2025-08-24 18:50:00|426.37|424.47|426.56|424.66|426.94|425.04|425.82|423.92|582
1756061700000|2025-08-24 18:55:00|426.55|424.65|426.01|424.11|426.61|424.71|425.13|423.23|549
1756062000000|2025-08-24 19:00:00|426.03|424.13|426.02|424.12|426.82|424.92|425.16|423.26|604
1756062300000|2025-08-24 19:05:00|426.09|424.19|427.48|425.58|427.62|425.72|425.64|423.74|548
1756062600000|2025-08-24 19:10:00|427.42|425.52|427.5|425.6|428.68|426.78|426.7|424.8|500
1756062900000|2025-08-24 19:15:00|427.54|425.64|428.51|426.61|428.89|426.99|427.49|425.59|571
1756063200000|2025-08-24 19:20:00|428.53|426.63|428.13|426.23|429.25|427.35|428.1|426.2|423
1756063500000|2025-08-24 19:25:00|428.15|426.25|426.57|424.67|428.31|426.41|426.1|424.2|539
1756063800000|2025-08-24 19:30:00|426.5|424.6|418.44|416.54|426.99|425.09|416.81|414.91|969
1756064100000|2025-08-24 19:35:00|418.45|416.55|417.6|409.7|418.87|416.58|407.28|403.18|1116
1756064400000|2025-08-24 19:40:00|417.58|409.68|420.66|412.76|420.69|412.79|413.85|405.95|1064
1756064700000|2025-08-24 19:45:00|420.61|412.71|418.8|410.9|420.96|413.06|415.51|407.61|1054
1756065000000|2025-08-24 19:50:00|418.83|410.93|415.25|407.35|418.83|410.93|412.87|404.97|1045
1756065300000|2025-08-24 19:55:00|415.18|407.28|417.34|409.44|417.94|410.04|414.02|406.12|949
1756065600000|2025-08-24 20:00:00|417.32|409.42|414.46|406.56|417.62|409.72|413.47|405.57|945
1756065900000|2025-08-24 20:05:00|414.49|406.59|411.19|403.29|415.4|407.5|408.27|400.37|1035
1756066200000|2025-08-24 20:10:00|411.14|403.24|411.91|404.01|413.65|405.75|410.96|403.06|990
1756066500000|2025-08-24 20:15:00|411.95|404.05|414.73|406.83|415.52|407.62|411.65|403.75|915
1756066800000|2025-08-24 20:20:00|414.7|406.8|417|409.1|417.49|409.59|413.59|405.69|811
1756067100000|2025-08-24 20:25:00|416.95|409.05|416.53|408.63|417.11|409.21|415|407.1|790
1756067400000|2025-08-24 20:30:00|416.52|408.62|415.63|407.73|417.21|409.31|414.63|406.73|797
1756067700000|2025-08-24 20:35:00|415.64|407.74|415.44|407.54|416.66|408.76|415.4|407.5|620
1756068000000|2025-08-24 20:40:00|415.42|407.52|419.38|411.48|419.56|411.66|415.35|407.45|596
1756068300000|2025-08-24 20:45:00|419.36|411.46|416.38|408.48|419.58|411.68|416.2|408.3|675
1756068600000|2025-08-24 20:50:00|416.39|408.49|417.11|409.21|417.61|409.71|415.99|408.09|667
1756068900000|2025-08-24 20:55:00|417.12|409.22|415.89|407.99|417.15|409.25|415.73|407.83|556
1756069200000|2025-08-24 21:00:00|415.93|408.03|411.4|409.5|416.74|410.71|410.45|407.19|703
1756069500000|2025-08-24 21:05:00|411.5|409.6|412.3|410.4|412.3|410.4|410.55|408.65|596
1756069800000|2025-08-24 21:10:00|412.4|410.5|413.4|411.5|414.7|412.8|412.4|410.5|540
1756070100000|2025-08-24 21:15:00|413.34|411.44|412.59|410.69|414.2|412.3|411.91|410.01|492
1756070400000|2025-08-24 21:20:00|412.7|410.8|413.3|411.4|414.2|412.3|412.7|410.8|481
1756070700000|2025-08-24 21:25:00|413.25|411.35|412.3|410.4|413.25|411.35|412.16|410.26|345
1756071000000|2025-08-24 21:30:00|412.27|410.37|416.4|414.5|416.4|414.5|412.04|410.14|426
1756071300000|2025-08-24 21:35:00|416.3|414.4|415.51|413.61|417|415.1|415.17|413.27|401
1756071600000|2025-08-24 21:40:00|415.41|413.51|414.65|412.75|415.52|413.62|414.65|412.75|172
1756071900000|2025-08-24 21:45:00|414.6|412.7|416|414.1|416.2|414.3|414.5|412.6|313
1756072200000|2025-08-24 21:50:00|415.9|414|415|413.1|416.2|414.3|414.95|413.05|306
1756072500000|2025-08-24 21:55:00|414.9|413|413.2|411.3|415.1|413.2|412.55|410.65|233
1756072800000|2025-08-24 22:00:00|413.3|411.4|411.18|409.28|413.9|412|411.13|409.23|560
1756073100000|2025-08-24 22:05:00|411.13|409.23|412.3|410.4|412.4|410.5|410.65|408.75|500
1756073400000|2025-08-24 22:10:00|412.2|410.3|411.82|409.92|412.4|410.5|411.14|409.24|392
1756073700000|2025-08-24 22:15:00|411.8|409.9|410.2|408.3|411.8|409.9|410.2|408.3|219
1756074000000|2025-08-24 22:20:00|410.23|408.33|407.9|406|410.7|408.8|407.85|405.95|305
1756074300000|2025-08-24 22:25:00|407.89|405.99|407.74|405.84|409.19|407.29|407.73|405.83|410
1756074600000|2025-08-24 22:30:00|407.8|405.9|409.1|407.2|409.7|407.8|407.27|405.37|404
1756074900000|2025-08-24 22:35:00|409.11|407.21|409.5|407.6|409.9|408|408.7|406.8|568
1756075200000|2025-08-24 22:40:00|409.48|407.58|411.15|409.25|411.2|409.3|409.29|407.39|523
1756075500000|2025-08-24 22:45:00|411.2|409.3|411.4|409.5|411.7|409.8|409.8|407.9|431
1756075800000|2025-08-24 22:50:00|411.46|409.56|412.2|410.3|412.6|410.7|411.35|409.45|295
1756076100000|2025-08-24 22:55:00|412.15|410.25|412.38|410.48|412.81|410.91|411.79|409.89|219
1756076400000|2025-08-24 23:00:00|412.4|410.5|412.4|410.5|412.8|410.9|412|410.1|315
1756076700000|2025-08-24 23:05:00|412.45|410.55|412.45|410.55|413.4|411.5|412.08|410.18|375
1756077000000|2025-08-24 23:10:00|412.5|410.6|413.25|411.35|414.4|412.5|412.38|410.48|480
1756077300000|2025-08-24 23:15:00|413.29|411.39|413.61|411.71|413.8|411.9|412.89|410.99|386
1756077600000|2025-08-24 23:20:00|413.7|411.8|413.29|411.39|414|412.1|413.16|411.26|349
1756077900000|2025-08-24 23:25:00|413.33|411.43|412.8|410.9|413.5|411.6|412.35|410.45|471
1756078200000|2025-08-24 23:30:00|412.75|410.85|412.26|410.36|412.85|410.95|411.65|409.75|486
1756078500000|2025-08-24 23:35:00|412.3|410.4|412.15|410.25|413.02|411.12|412.13|410.23|474
1756078800000|2025-08-24 23:40:00|412.2|410.3|413.05|411.15|413.3|411.4|411.91|410.01|444
1756079100000|2025-08-24 23:45:00|413.2|411.3|411.8|409.9|413.6|411.7|411.75|409.85|404
1756079400000|2025-08-24 23:50:00|411.85|409.95|411.66|409.76|412|410.1|411.6|409.7|496
1756079700000|2025-08-24 23:55:00|411.65|409.75|411.87|409.97|412.3|410.4|411.5|409.6|333
1756080000000|2025-08-25 00:00:00|411.91|410.01|413.2|411.3|413.6|411.7|411.85|409.95|347
1756080300000|2025-08-25 00:05:00|413.25|411.35|413.73|411.83|414.8|412.9|413.25|411.35|402
1756080600000|2025-08-25 00:10:00|413.78|411.88|413.66|411.76|414.1|412.2|413.09|411.19|282
1756080900000|2025-08-25 00:15:00|413.71|411.81|412.8|410.9|414.3|412.4|412.7|410.8|254
1756081200000|2025-08-25 00:20:00|412.79|410.89|413.6|411.7|414|412.1|412.48|410.58|214
1756081500000|2025-08-25 00:25:00|413.59|411.69|414.15|412.25|414.3|412.4|413.22|411.32|269
1756081800000|2025-08-25 00:30:00|414.1|412.2|410|408.1|414.4|412.5|409.7|407.8|404
1756082100000|2025-08-25 00:35:00|409.98|408.08|407.6|405.7|410.22|408.32|407.56|405.66|298
1756082400000|2025-08-25 00:40:00|407.55|405.65|405.8|403.9|407.9|406|404.44|402.54|586
1756082700000|2025-08-25 00:45:00|405.9|404|406.25|404.35|407.7|405.8|405.09|403.19|539
1756083000000|2025-08-25 00:50:00|406.3|404.4|407.6|405.7|407.7|405.8|406.25|404.35|366
1756083300000|2025-08-25 00:55:00|407.7|405.8|407.35|405.45|408.5|406.6|407.19|405.29|327
1756083600000|2025-08-25 01:00:00|407.4|405.5|408.25|406.35|408.4|406.5|407.13|405.23|340
1756083900000|2025-08-25 01:05:00|408.28|406.38|407.22|405.32|408.3|406.4|407|405.1|423
1756084200000|2025-08-25 01:10:00|407.2|405.3|407.8|405.9|408.4|406.5|406.79|404.89|250
1756084500000|2025-08-25 01:15:00|407.79|405.89|407.3|405.4|408.15|406.25|406.05|404.15|355
1756084800000|2025-08-25 01:20:00|407.32|405.42|410.8|408.9|411.3|409.4|407.25|405.35|516
1756085100000|2025-08-25 01:25:00|410.75|408.85|410.7|408.8|412.1|410.2|410.35|408.45|622
1756085400000|2025-08-25 01:30:00|410.8|408.9|409.7|407.8|411.2|409.3|409.7|407.8|406
1756085700000|2025-08-25 01:35:00|409.8|407.9|409.9|408|410|408.1|409.15|407.25|317
1756086000000|2025-08-25 01:40:00|409.85|407.95|408.25|406.35|409.9|408|408.25|406.35|147
1756086300000|2025-08-25 01:45:00|408.27|406.37|410.35|408.45|410.9|409|408.2|406.3|300
1756086600000|2025-08-25 01:50:00|410.39|408.49|409.95|408.05|410.5|408.6|409.19|407.29|325
1756086900000|2025-08-25 01:55:00|410|408.1|409.75|407.85|410.3|408.4|409.35|407.45|221
1756087200000|2025-08-25 02:00:00|409.8|407.9|411.6|409.7|412|410.1|409.59|407.69|328
1756087500000|2025-08-25 02:05:00|411.63|409.73|410.9|409|412|410.1|410.49|408.59|414
1756087800000|2025-08-25 02:10:00|411|409.1|412.21|410.31|412.4|410.5|410.95|409.05|401
1756088100000|2025-08-25 02:15:00|412.19|410.29|413.79|411.89|413.8|411.9|411.35|409.45|391
1756088400000|2025-08-25 02:20:00|413.8|411.9|414.7|412.8|415.4|413.5|413.75|411.85|514
1756088700000|2025-08-25 02:25:00|414.65|412.75|413.15|411.25|415.05|413.15|413.15|411.25|312
1756089000000|2025-08-25 02:30:00|413.16|411.26|413.28|411.38|414.3|412.4|412.97|411.07|352
1756089300000|2025-08-25 02:35:00|413.3|411.4|413.3|411.4|414.4|412.5|412.98|411.08|321
1756089600000|2025-08-25 02:40:00|413.29|411.39|412.65|410.75|413.8|411.9|412.51|410.61|212
1756089900000|2025-08-25 02:45:00|412.6|410.7|413.15|411.25|413.4|411.5|412.48|410.58|202
1756090200000|2025-08-25 02:50:00|413.2|411.3|414.3|412.4|414.3|412.4|413.1|411.2|384
1756090500000|2025-08-25 02:55:00|414.2|412.3|413.98|412.08|414.6|412.7|413.9|412|432
1756090800000|2025-08-25 03:00:00|413.86|411.96|413.5|411.6|414.4|412.5|412.79|410.89|242
1756091100000|2025-08-25 03:05:00|413.51|411.61|415.05|413.15|415.2|413.3|413.51|411.61|315
1756091400000|2025-08-25 03:10:00|415.1|413.2|413.19|411.29|415.5|413.6|413.13|411.23|367
1756091700000|2025-08-25 03:15:00|413.23|411.33|412.62|410.72|414.1|412.2|412.61|410.71|266
1756092000000|2025-08-25 03:20:00|412.63|410.73|412.2|410.3|413.2|411.3|411.95|410.05|267
1756092300000|2025-08-25 03:25:00|412.21|410.31|412.2|410.3|412.6|410.7|411.65|409.75|207
1756092600000|2025-08-25 03:30:00|412.23|410.33|412.58|410.68|412.6|410.7|411.25|409.35|258
1756092900000|2025-08-25 03:35:00|412.6|410.7|413.8|411.9|414.4|412.5|412.6|410.7|220
1756093200000|2025-08-25 03:40:00|413.9|412|413.6|411.7|414.2|412.3|412.79|410.89|259
1756093500000|2025-08-25 03:45:00|413.59|411.69|413.3|411.4|413.9|412|413.07|411.17|233
1756093800000|2025-08-25 03:50:00|413.4|411.5|412.8|410.9|413.7|411.8|412.79|410.89|153
1756094100000|2025-08-25 03:55:00|412.75|410.85|411.05|409.15|412.75|410.85|410.33|408.43|283
1756094400000|2025-08-25 04:00:00|411.1|409.2|411.5|409.6|411.7|409.8|410.15|408.25|366
1756094700000|2025-08-25 04:05:00|411.55|409.65|410.39|408.49|411.9|410|410.2|408.3|242
1756095000000|2025-08-25 04:10:00|410.34|408.44|409.4|407.5|410.7|408.8|409.39|407.49|261
1756095300000|2025-08-25 04:15:00|409.39|407.49|409.68|407.78|410.6|408.7|409.18|407.28|305
1756095600000|2025-08-25 04:20:00|409.7|407.8|409.49|407.59|410.15|408.25|409.18|407.28|263
1756095900000|2025-08-25 04:25:00|409.5|407.6|408.7|406.8|409.7|407.8|408.4|406.5|218
1756096200000|2025-08-25 04:30:00|408.69|406.79|407.93|406.03|409.2|407.3|407.93|406.03|319
1756096500000|2025-08-25 04:35:00|407.88|405.98|407.75|405.85|408|406.1|407.14|405.24|280
1756096800000|2025-08-25 04:40:00|407.8|405.9|407.65|405.75|408.5|406.6|407.48|405.58|247
1756097100000|2025-08-25 04:45:00|407.6|405.7|407.4|405.5|408.4|406.5|407.14|405.24|274
1756097400000|2025-08-25 04:50:00|407.35|405.45|406.94|405.04|407.8|405.9|406.89|404.99|249
1756097700000|2025-08-25 04:55:00|406.93|405.03|407.04|405.14|407.7|405.8|406.9|405|268
1756098000000|2025-08-25 05:00:00|407.1|405.2|407.95|406.05|408.9|407|406.85|404.95|401
1756098300000|2025-08-25 05:05:00|408|406.1|406.7|404.8|408.3|406.4|406.68|404.78|311
1756098600000|2025-08-25 05:10:00|406.72|404.82|405.7|403.8|406.85|404.95|405.3|403.4|397
1756098900000|2025-08-25 05:15:00|405.6|403.7|407|405.1|407|405.1|405.15|403.25|394
1756099200000|2025-08-25 05:20:00|407.1|405.2|405.1|403.2|407.5|405.6|405.1|403.2|350
1756099500000|2025-08-25 05:25:00|405.13|403.23|406.25|404.35|406.8|404.9|405.13|403.23|315
1756099800000|2025-08-25 05:30:00|406.3|404.4|405.91|404.01|406.95|405.05|405.75|403.85|298
1756100100000|2025-08-25 05:35:00|405.94|404.04|406|404.1|406.6|404.7|405.4|403.5|359
1756100400000|2025-08-25 05:40:00|405.8|403.9|406.5|404.6|406.5|404.6|405.4|403.5|275
1756100700000|2025-08-25 05:45:00|406.55|404.65|405|403.1|406.9|405|404.95|403.05|300
1756101000000|2025-08-25 05:50:00|404.95|403.05|404.6|402.7|405.7|403.8|404.3|402.4|281
1756101300000|2025-08-25 05:55:00|404.7|402.8|404.15|402.25|404.8|402.9|404.05|402.15|289
1756101600000|2025-08-25 06:00:00|404.1|402.2|403.45|401.55|404.85|402.95|403.45|401.55|336
1756101900000|2025-08-25 06:05:00|403.4|401.5|403|401.1|404.3|402.4|403|401.1|388
1756102200000|2025-08-25 06:10:00|403.1|401.2|403.7|401.8|404.1|402.2|403|401.1|322
1756102500000|2025-08-25 06:15:00|403.74|401.84|403.7|401.8|404.1|402.2|402.1|400.2|467
1756102800000|2025-08-25 06:20:00|403.6|401.7|404.4|402.5|404.9|403|402.8|400.9|604
1756103100000|2025-08-25 06:25:00|404.47|402.57|403.3|401.4|404.55|402.65|403|401.1|511
1756103400000|2025-08-25 06:30:00|403.4|401.5|401.39|399.49|403.5|401.6|401.1|399.2|480
1756103700000|2025-08-25 06:35:00|401.5|399.6|401.3|399.4|401.8|399.9|401.05|399.15|594
1756104000000|2025-08-25 06:40:00|401.27|399.37|399.85|397.95|401.6|399.7|399.75|397.85|493
1756104300000|2025-08-25 06:45:00|399.8|397.9|398.3|396.4|399.9|398|398.12|396.22|593
1756104600000|2025-08-25 06:50:00|398.25|396.35|398.3|396.4|398.9|397|397.84|395.94|410
1756104900000|2025-08-25 06:55:00|398.33|396.43|397.8|395.9|399.45|397.55|397.75|395.85|603
1756105200000|2025-08-25 07:00:00|397.79|395.89|399.08|397.18|399.9|398|397.55|395.65|722
1756105500000|2025-08-25 07:05:00|399.05|397.15|398|396.1|399.2|397.3|397.69|395.79|709
1756105800000|2025-08-25 07:10:00|397.98|396.08|399.6|397.7|399.6|397.7|397.25|395.35|738
1756106100000|2025-08-25 07:15:00|399.53|397.63|398.7|396.8|400.2|398.3|398.6|396.7|530
1756106400000|2025-08-25 07:20:00|398.69|396.79|398.6|396.7|399.2|397.3|397.7|395.8|600
1756106700000|2025-08-25 07:25:00|398.7|396.8|396.65|394.75|398.7|396.8|396.6|394.7|587
1756107000000|2025-08-25 07:30:00|396.66|394.76|395.35|393.45|397|395.1|395|393.1|652
1756107300000|2025-08-25 07:35:00|395.3|393.4|395.35|393.45|396|394.1|394.6|392.7|738
1756107600000|2025-08-25 07:40:00|395.3|393.4|394.9|393|395.9|394|394.9|393|705
1756107900000|2025-08-25 07:45:00|394.93|393.03|392.9|391|395.1|393.2|392.45|390.55|519
1756108200000|2025-08-25 07:50:00|392.95|391.05|391|389.1|393.15|391.25|390.9|389|545
1756108500000|2025-08-25 07:55:00|391.05|389.15|392.3|390.4|392.3|390.4|391|389.1|531
1756108800000|2025-08-25 08:00:00|392.2|390.3|390.11|388.21|392.55|390.65|390.1|388.2|497
1756109100000|2025-08-25 08:05:00|390.15|388.25|390.27|388.37|390.9|389|388.9|387|579
1756109400000|2025-08-25 08:10:00|390.3|388.4|391.3|389.4|391.8|389.9|390.2|388.3|503
1756109700000|2025-08-25 08:15:00|391.2|389.3|393.95|392.05|394.1|392.2|391.2|389.3|462
1756110000000|2025-08-25 08:20:00|394|392.1|392.3|390.4|394|392.1|391.88|389.98|384
1756110300000|2025-08-25 08:25:00|392.35|390.45|392.5|390.6|392.65|390.75|391.9|390|290
1756110600000|2025-08-25 08:30:00|392.6|390.7|392.5|390.6|393|391.1|392.1|390.2|292
1756110900000|2025-08-25 08:35:00|392.57|390.67|394.5|392.6|394.8|392.9|392.15|390.25|365
1756111200000|2025-08-25 08:40:00|394.57|392.67|392.65|390.75|394.57|392.67|392.58|390.68|319
1756111500000|2025-08-25 08:45:00|392.7|390.8|393.85|391.95|394.3|392.4|392.33|390.43|405
1756111800000|2025-08-25 08:50:00|393.8|391.9|394.3|392.4|394.6|392.7|393.5|391.6|376
1756112100000|2025-08-25 08:55:00|394.29|392.39|393.8|391.9|394.8|392.9|393.7|391.8|484
1756112400000|2025-08-25 09:00:00|393.7|391.8|392.95|391.05|394.3|392.4|392.7|390.8|387
1756112700000|2025-08-25 09:05:00|392.9|391|391.6|389.7|393|391.1|391.45|389.55|490
1756113000000|2025-08-25 09:10:00|391.55|389.65|392.45|390.55|392.95|391.05|391.5|389.6|661
1756113300000|2025-08-25 09:15:00|392.5|390.6|392.7|390.8|393.4|391.5|392.25|390.35|587
1756113600000|2025-08-25 09:20:00|392.63|390.73|392.4|390.5|392.8|390.9|391.7|389.8|591
1756113900000|2025-08-25 09:25:00|392.45|390.55|390.96|389.06|392.6|390.7|390.94|389.04|351
1756114200000|2025-08-25 09:30:00|390.95|389.05|391|389.1|392.3|390.4|390.75|388.85|587
1756114500000|2025-08-25 09:35:00|391.1|389.2|392.4|390.5|392.4|390.5|390.6|388.7|611
1756114800000|2025-08-25 09:40:00|392.2|390.3|392.6|390.7|392.9|391|391.9|390|623
1756115100000|2025-08-25 09:45:00|392.5|390.6|392.16|390.26|392.6|390.7|391.5|389.6|565
1756115400000|2025-08-25 09:50:00|392.1|390.2|391.8|389.9|392.25|390.35|391.6|389.7|480
1756115700000|2025-08-25 09:55:00|391.78|389.88|393.3|391.4|393.3|391.4|391.72|389.82|500
1756116000000|2025-08-25 10:00:00|393.2|391.3|391.15|389.25|393.3|391.4|391.14|389.24|614
1756116300000|2025-08-25 10:05:00|391.1|389.2|391.65|389.75|391.95|390.05|390.62|388.72|677
1756116600000|2025-08-25 10:10:00|391.7|389.8|390.9|389|391.9|390|390.75|388.85|491
1756116900000|2025-08-25 10:15:00|390.85|388.95|388.9|387|391.5|389.6|388.78|386.88|466
1756117200000|2025-08-25 10:20:00|388.88|386.98|388.3|386.4|389.1|387.2|387.4|385.5|647
1756117500000|2025-08-25 10:25:00|388.23|386.33|387.9|386|388.49|386.59|386.38|384.48|774
1756117800000|2025-08-25 10:30:00|387.95|386.05|387.9|386|388.6|386.7|387.25|385.35|691
1756118100000|2025-08-25 10:35:00|388|386.1|387.5|385.6|388.1|386.2|386.36|384.46|591
1756118400000|2025-08-25 10:40:00|387.55|385.65|386.9|385|387.8|385.9|386.9|385|245
1756118700000|2025-08-25 10:45:00|386.95|385.05|387.8|385.9|388.3|386.4|386.45|384.55|221
1756119000000|2025-08-25 10:50:00|387.85|385.95|387.65|385.75|388.8|386.9|387.54|385.64|342
1756119300000|2025-08-25 10:55:00|387.7|385.8|387.8|385.9|388.7|386.8|387.6|385.7|231
1756119600000|2025-08-25 11:00:00|387.9|386|387.73|385.83|388.4|386.5|387.5|385.6|368
1756119900000|2025-08-25 11:05:00|387.74|385.84|387.6|385.7|387.9|386|387.2|385.3|354
1756120200000|2025-08-25 11:10:00|387.55|385.65|387.73|385.83|387.8|385.9|387.45|385.55|205
1756120500000|2025-08-25 11:15:00|387.8|385.9|388.5|386.6|388.52|386.62|387.2|385.3|559
1756120800000|2025-08-25 11:20:00|388.45|386.55|388.1|386.2|388.9|387|387.84|385.94|382
1756121100000|2025-08-25 11:25:00|388.05|386.15|388.08|386.18|388.51|386.61|387.78|385.88|392
1756121400000|2025-08-25 11:30:00|388.09|386.19|389.2|387.3|389.5|387.6|388.09|386.19|423
1756121700000|2025-08-25 11:35:00|389.15|387.25|389.8|387.9|390.5|388.6|389.08|387.18|465
1756122000000|2025-08-25 11:40:00|389.78|387.88|389.24|387.34|390|388.1|388.94|387.04|474
1756122300000|2025-08-25 11:45:00|389.3|387.4|389.6|387.7|390|388.1|389.19|387.29|368
1756122600000|2025-08-25 11:50:00|389.65|387.75|390.76|388.86|390.78|388.88|389.64|387.74|408
1756122900000|2025-08-25 11:55:00|390.7|388.8|391|389.1|391|389.1|390.5|388.6|290
1756123200000|2025-08-25 12:00:00|390.95|389.05|390.35|388.45|391.2|389.3|390.29|388.39|535
1756123500000|2025-08-25 12:05:00|390.3|388.4|390.2|388.3|390.31|388.41|389.28|387.38|379
1756123800000|2025-08-25 12:10:00|390.19|388.29|391.15|389.25|391.3|389.4|389.88|387.98|282
1756124100000|2025-08-25 12:15:00|391.2|389.3|390.22|388.32|391.3|389.4|390|388.1|259
1756124400000|2025-08-25 12:20:00|390.26|388.36|391.35|389.45|391.5|389.6|390.26|388.36|306
1756124700000|2025-08-25 12:25:00|391.4|389.5|391.35|389.45|391.7|389.8|391.05|389.15|263
1756125000000|2025-08-25 12:30:00|391.3|389.4|389.95|388.05|391.4|389.5|389.85|387.95|237
1756125300000|2025-08-25 12:35:00|389.9|388|389.45|387.55|389.9|388|389.09|387.19|267
1756125600000|2025-08-25 12:40:00|389.5|387.6|390.4|388.5|390.45|388.55|389.45|387.55|319
1756125900000|2025-08-25 12:45:00|390.39|388.49|389.65|387.75|390.45|388.55|389.38|387.48|245
1756126200000|2025-08-25 12:50:00|389.7|387.8|390.6|388.7|390.6|388.7|389.19|387.29|297
1756126500000|2025-08-25 12:55:00|390.5|388.6|391.99|390.09|392|390.1|390.5|388.6|190
1756126800000|2025-08-25 13:00:00|392|390.1|391.35|389.45|392|390.1|390.88|388.98|149
1756127100000|2025-08-25 13:05:00|391.4|389.5|390.45|388.55|391.5|389.6|390.45|388.55|213
1756127400000|2025-08-25 13:10:00|390.5|388.6|389.65|387.75|390.5|388.6|389.47|387.57|182
1756127700000|2025-08-25 13:15:00|389.59|387.69|389.7|387.8|389.8|387.9|388.58|386.68|214
1756128000000|2025-08-25 13:20:00|389.65|387.75|391.1|389.2|391.2|389.3|389.31|387.41|356
1756128300000|2025-08-25 13:25:00|391.2|389.3|391.45|389.55|392.15|390.25|391.1|389.2|225
1756128600000|2025-08-25 13:30:00|391.46|389.56|388.99|387.09|391.7|389.8|388.03|386.13|635
1756128900000|2025-08-25 13:35:00|389|387.1|389.98|388.08|390.9|389|389|387.1|539
1756129200000|2025-08-25 13:40:00|390.05|388.15|389.4|387.5|390.15|388.25|389.16|387.26|547
1756129500000|2025-08-25 13:45:00|389.35|387.45|390.75|388.85|390.9|389|387.13|385.23|749
1756129800000|2025-08-25 13:50:00|390.7|388.8|390|388.1|391.45|389.55|389.7|387.8|485
1756130100000|2025-08-25 13:55:00|390.1|388.2|390.1|388.2|390.6|388.7|389.15|387.25|376
1756130400000|2025-08-25 14:00:00|390.15|388.25|391.34|389.44|391.4|389.5|389.2|387.3|616
1756130700000|2025-08-25 14:05:00|391.4|389.5|393.13|391.23|393.2|391.3|390.36|388.46|608
1756131000000|2025-08-25 14:10:00|393.15|391.25|392.5|390.6|393.2|391.3|391.99|390.09|541
1756131300000|2025-08-25 14:15:00|392.45|390.55|393.4|391.5|394.1|392.2|392.29|390.39|401
1756131600000|2025-08-25 14:20:00|393.45|391.55|393.3|391.4|393.8|391.9|392.56|390.66|593
1756131900000|2025-08-25 14:25:00|393.25|391.35|392.2|390.3|393.7|391.8|391.95|390.05|353
1756132200000|2025-08-25 14:30:00|392.15|390.25|392.05|390.15|392.7|390.8|391.33|389.43|369
1756132500000|2025-08-25 14:35:00|392|390.1|392.8|390.9|393.8|391.9|391.9|390|508
1756132800000|2025-08-25 14:40:00|392.9|391|391.05|389.15|393|391.1|390.93|389.03|403
1756133100000|2025-08-25 14:45:00|391|389.1|392.4|390.5|392.7|390.8|390.78|388.88|577
1756133400000|2025-08-25 14:50:00|392.34|390.44|391.9|390|392.6|390.7|391.46|389.56|561
1756133700000|2025-08-25 14:55:00|391.89|389.99|391.68|389.78|391.9|390|391.2|389.3|359
1756134000000|2025-08-25 15:00:00|391.7|389.8|391.2|389.3|392.5|390.6|390.8|388.9|464
1756134300000|2025-08-25 15:05:00|391.3|389.4|391.3|389.4|392.45|390.55|391.25|389.35|337
1756134600000|2025-08-25 15:10:00|391.4|389.5|390.25|388.35|391.4|389.5|389.75|387.85|254
1756134900000|2025-08-25 15:15:00|390.3|388.4|390.8|388.9|391.5|389.6|390.18|388.28|456
1756135200000|2025-08-25 15:20:00|390.79|388.89|390.6|388.7|391.1|389.2|390.08|388.18|330
1756135500000|2025-08-25 15:25:00|390.55|388.65|390.55|388.65|391.9|390|390.45|388.55|344
1756135800000|2025-08-25 15:30:00|390.5|388.6|390.3|388.4|391.1|389.2|390.16|388.26|364
1756136100000|2025-08-25 15:35:00|390.25|388.35|389.5|387.6|390.7|388.8|389.09|387.19|458
1756136400000|2025-08-25 15:40:00|389.48|387.58|389.8|387.9|389.9|388|389.17|387.27|398
1756136700000|2025-08-25 15:45:00|389.79|387.89|388.6|386.7|389.79|387.89|388.05|386.15|330
1756137000000|2025-08-25 15:50:00|388.5|386.6|388.3|386.4|389|387.1|388.2|386.3|274
1756137300000|2025-08-25 15:55:00|388.25|386.35|388|386.1|388.5|386.6|387.25|385.35|232
1756137600000|2025-08-25 16:00:00|387.95|386.05|385.95|384.05|388.1|386.2|385.65|383.75|364
1756137900000|2025-08-25 16:05:00|385.99|384.09|388.9|387|388.9|387|385.99|384.09|362
1756138200000|2025-08-25 16:10:00|388.85|386.95|389.55|387.65|389.6|387.7|388.85|386.95|231
1756138500000|2025-08-25 16:15:00|389.5|387.6|388.92|387.02|390.2|388.3|388.91|387.01|368
1756138800000|2025-08-25 16:20:00|388.99|387.09|389.9|388|390.6|388.7|388.95|387.05|397
1756139100000|2025-08-25 16:25:00|389.85|387.95|388.95|387.05|390|388.1|388.95|387.05|172
1756139400000|2025-08-25 16:30:00|389|387.1|388.6|386.7|389.4|387.5|388.05|386.15|251
1756139700000|2025-08-25 16:35:00|388.65|386.75|390|388.1|390.1|388.2|388.65|386.75|214
1756140000000|2025-08-25 16:40:00|389.9|388|389.7|387.8|390.5|388.6|389.4|387.5|212
1756140300000|2025-08-25 16:45:00|389.65|387.75|389.1|387.2|390.2|388.3|388.71|386.81|217
1756140600000|2025-08-25 16:50:00|389.05|387.15|388.2|386.3|389.2|387.3|387.83|385.93|274
1756140900000|2025-08-25 16:55:00|388.19|386.29|387.68|385.78|388.5|386.6|387.61|385.71|210
1756141200000|2025-08-25 17:00:00|387.67|385.77|384.84|382.94|387.68|385.78|384.84|382.94|355
1756141500000|2025-08-25 17:05:00|384.8|382.9|386.1|384.2|386.4|384.5|384.59|382.69|343
1756141800000|2025-08-25 17:10:00|386.2|384.3|385.7|383.8|386.5|384.6|385.68|383.78|314
1756142100000|2025-08-25 17:15:00|385.75|383.85|385.2|383.3|385.9|384|384.7|382.8|252
1756142400000|2025-08-25 17:20:00|385.25|383.35|386.5|384.6|386.5|384.6|385|383.1|269
1756142700000|2025-08-25 17:25:00|386.55|384.65|386.55|384.65|387.1|385.2|386.1|384.2|365
1756143000000|2025-08-25 17:30:00|386.5|384.6|385.5|383.6|387.1|385.2|385.45|383.55|231
1756143300000|2025-08-25 17:35:00|385.48|383.58|386.1|384.2|386.1|384.2|385.05|383.15|254
1756143600000|2025-08-25 17:40:00|386.05|384.15|385.01|383.11|386.05|384.15|384.8|382.9|317
1756143900000|2025-08-25 17:45:00|385.1|383.2|385.7|383.8|385.7|383.8|384.4|382.5|452
1756144200000|2025-08-25 17:50:00|385.6|383.7|386.46|384.56|386.7|384.8|385.54|383.64|429
1756144500000|2025-08-25 17:55:00|386.48|384.58|385.65|383.75|386.6|384.7|385.32|383.42|231
1756144800000|2025-08-25 18:00:00|385.7|383.8|384.8|382.9|386|384.1|384.15|382.25|282
1756145100000|2025-08-25 18:05:00|384.85|382.95|386.3|384.4|386.3|384.4|384.85|382.95|234
1756145400000|2025-08-25 18:10:00|386.35|384.45|386.7|384.8|387|385.1|386.3|384.4|285
1756145700000|2025-08-25 18:15:00|386.75|384.85|386.1|384.2|387.1|385.2|385.8|383.9|215
1756146000000|2025-08-25 18:20:00|386.08|384.18|386.01|384.11|386.4|384.5|385.75|383.85|136
1756146300000|2025-08-25 18:25:00|385.97|384.07|386|384.1|386.2|384.3|385.72|383.82|177
1756146600000|2025-08-25 18:30:00|386.05|384.15|386.7|384.8|386.9|385|385.69|383.79|197
1756146900000|2025-08-25 18:35:00|386.68|384.78|385.95|384.05|386.7|384.8|385.75|383.85|163
1756147200000|2025-08-25 18:40:00|385.9|384|385.55|383.65|385.9|384|384.75|382.85|192
1756147500000|2025-08-25 18:45:00|385.5|383.6|385.7|383.8|386|384.1|385.2|383.3|121
1756147800000|2025-08-25 18:50:00|385.75|383.85|385.6|383.7|386|384.1|385.19|383.29|161
1756148100000|2025-08-25 18:55:00|385.55|383.65|385.4|383.5|385.8|383.9|385.25|383.35|132
1756148400000|2025-08-25 19:00:00|385.35|383.45|384.7|382.8|385.5|383.6|384.14|382.24|220
1756148700000|2025-08-25 19:05:00|384.67|382.77|385.5|383.6|385.8|383.9|384.67|382.77|196
1756149000000|2025-08-25 19:10:00|385.6|383.7|384.91|383.01|386.1|384.2|384.91|383.01|161
1756149300000|2025-08-25 19:15:00|384.92|383.02|382.55|380.65|384.92|383.02|381.61|379.71|612
1756149600000|2025-08-25 19:20:00|382.6|380.7|383.6|381.7|384|382.1|382.55|380.65|370
1756149900000|2025-08-25 19:25:00|383.65|381.75|384.05|382.15|384.5|382.6|383.65|381.75|296
1756150200000|2025-08-25 19:30:00|384|382.1|382.45|380.55|384.3|382.4|381.5|379.6|504
1756150500000|2025-08-25 19:35:00|382.41|380.51|381.25|379.35|382.6|380.7|380.99|379.09|262
1756150800000|2025-08-25 19:40:00|381.3|379.4|381.4|379.5|381.7|379.8|380.38|378.48|346
1756151100000|2025-08-25 19:45:00|381.33|379.43|381.9|380|382.6|380.7|381|379.1|458
1756151400000|2025-08-25 19:50:00|381.89|379.99|381.1|379.2|382.28|380.38|380.7|378.8|289
1756151700000|2025-08-25 19:55:00|381.05|379.15|378.7|376.8|381.05|379.15|378.14|376.24|525
1756152000000|2025-08-25 20:00:00|378.8|376.9|380.15|378.25|380.6|378.7|378.01|376.11|669
1756152300000|2025-08-25 20:05:00|380.13|378.23|377.96|376.06|380.4|378.5|377.96|376.06|397
1756152600000|2025-08-25 20:10:00|377.91|376.01|376.8|374.9|378.15|376.25|374.64|372.74|867
1756152900000|2025-08-25 20:15:00|376.85|374.95|378.45|376.55|379.5|377.6|376.85|374.95|516
1756153200000|2025-08-25 20:20:00|378.35|376.45|377.3|375.4|378.35|376.45|376.1|374.2|491
1756153500000|2025-08-25 20:25:00|377.35|375.45|377.4|375.5|379.1|377.2|377.25|375.35|337
1756153800000|2025-08-25 20:30:00|377.45|375.55|373.9|372|377.5|375.6|372.25|370.35|665
1756154100000|2025-08-25 20:35:00|374.04|372.14|372.44|370.54|375.9|374|372.38|370.48|766
1756154400000|2025-08-25 20:40:00|372.46|370.56|374.35|372.45|375.5|373.6|371.53|369.63|614
1756154700000|2025-08-25 20:45:00|374.33|372.43|372.22|370.32|375.65|373.75|372.2|370.3|554
1756155000000|2025-08-25 20:50:00|372.25|370.35|372.6|370.7|373.81|371.91|371.77|369.87|749
1756155300000|2025-08-25 20:55:00|372.66|370.76|371.5|369.6|374.02|372.12|371.5|369.6|612
1756155600000|2025-08-25 21:00:00|371.51|369.61|372.19|370.29|373.72|371.82|370.9|369|970
1756155900000|2025-08-25 21:05:00|372.24|370.34|373.69|371.79|374.43|372.53|372.17|370.27|876
1756156200000|2025-08-25 21:10:00|373.68|371.78|372.4|370.5|374|372.1|371.45|369.55|794
1756156500000|2025-08-25 21:15:00|372.41|370.51|373.11|371.21|373.76|371.86|372.34|370.44|839
1756156800000|2025-08-25 21:20:00|373.13|371.23|372.22|370.32|373.23|371.33|371.76|369.86|675
1756157100000|2025-08-25 21:25:00|372.24|370.34|371.65|369.75|372.62|370.72|371.43|369.53|594
1756157400000|2025-08-25 21:30:00|371.68|369.78|371.87|369.97|372.35|370.45|370.2|368.3|580
1756157700000|2025-08-25 21:35:00|371.78|369.88|372.94|371.04|374.46|372.56|371.41|369.51|644
1756158000000|2025-08-25 21:40:00|372.95|371.05|371.87|369.97|373.04|371.14|371.57|369.67|400
1756158300000|2025-08-25 21:45:00|371.86|369.96|374.7|372.8|374.94|373.04|371.86|369.96|354
1756158600000|2025-08-25 21:50:00|374.69|372.79|374.73|372.83|374.85|372.95|374.13|372.23|278
1756158900000|2025-08-25 21:55:00|374.74|372.84|372.14|370.24|374.95|373.05|372.11|370.21|374
1756159200000|2025-08-25 22:00:00|372.15|370.25|373.79|371.89|374.11|372.21|371.84|369.94|375
1756159500000|2025-08-25 22:05:00|373.77|371.87|373.7|371.8|374.3|372.4|372.86|370.96|491
1756159800000|2025-08-25 22:10:00|373.65|371.75|372.73|370.83|374.13|372.23|372.47|370.57|517
1756160100000|2025-08-25 22:15:00|372.7|370.8|372.8|370.9|373.3|371.4|372.39|370.49|486
1756160400000|2025-08-25 22:20:00|372.85|370.95|373.61|371.71|373.9|372|372.47|370.57|440
1756160700000|2025-08-25 22:25:00|373.63|371.73|375.18|373.28|375.2|373.3|373.63|371.73|339
1756161000000|2025-08-25 22:30:00|375.15|373.25|375.08|373.18|376.09|374.19|374.9|373|508
1756161300000|2025-08-25 22:35:00|375.09|373.19|376.7|374.8|376.8|374.9|375.08|373.18|607
1756161600000|2025-08-25 22:40:00|376.69|374.79|377.19|375.29|377.24|375.34|376.44|374.54|634
1756161900000|2025-08-25 22:45:00|377.15|375.25|375.81|373.91|377.23|375.33|375.64|373.74|705
1756162200000|2025-08-25 22:50:00|375.83|373.93|375.56|373.66|376.72|374.82|375.5|373.6|642
1756162500000|2025-08-25 22:55:00|375.55|373.65|375.37|373.47|375.67|373.77|374.75|372.85|590
1756162800000|2025-08-25 23:00:00|375.38|373.48|374.77|372.87|375.4|373.5|374.16|372.26|630
1756163100000|2025-08-25 23:05:00|374.79|372.89|374.12|372.22|374.8|372.9|373.5|371.6|655
1756163400000|2025-08-25 23:10:00|374.14|372.24|374.08|372.18|374.16|372.26|373.6|371.7|685
1756163700000|2025-08-25 23:15:00|374.09|372.19|374.24|372.34|374.8|372.9|373.86|371.96|684
1756164000000|2025-08-25 23:20:00|374.2|372.3|372.73|370.83|374.47|372.57|372.72|370.82|578
1756164300000|2025-08-25 23:25:00|372.74|370.84|372.91|371.01|373.01|371.11|372.27|370.37|482
1756164600000|2025-08-25 23:30:00|372.9|371|373.3|371.4|373.5|371.6|372.7|370.8|345
1756164900000|2025-08-25 23:35:00|373.25|371.35|373.2|371.3|373.4|371.5|373.02|371.12|262
1756165200000|2025-08-25 23:40:00|373.21|371.31|374.06|372.16|374.2|372.3|373.06|371.16|296
1756165500000|2025-08-25 23:45:00|374.08|372.18|374.5|372.6|374.5|372.6|373.8|371.9|427
1756165800000|2025-08-25 23:50:00|374.49|372.59|374.34|372.44|375.12|373.22|374.32|372.42|361
1756166100000|2025-08-25 23:55:00|374.33|372.43|374.45|372.55|374.86|372.96|374|372.1|399
1756166400000|2025-08-26 00:00:00|374.46|372.56|373.64|371.74|374.59|372.69|372.43|370.53|664
1756166700000|2025-08-26 00:05:00|373.61|371.71|372.8|370.9|374.1|372.2|372.54|370.64|657
1756167000000|2025-08-26 00:10:00|372.79|370.89|374.2|372.3|374.2|372.3|372.33|370.43|717
1756167300000|2025-08-26 00:15:00|374.1|372.2|375.52|373.62|376.09|374.19|373.93|372.03|686
1756167600000|2025-08-26 00:20:00|375.5|373.6|374.61|372.71|375.91|374.01|374.21|372.31|757
1756167900000|2025-08-26 00:25:00|374.62|372.72|375.21|373.31|375.4|373.5|374.01|372.11|592
1756168200000|2025-08-26 00:30:00|375.2|373.3|376.02|374.12|376.06|374.16|374.06|372.16|712
1756168500000|2025-08-26 00:35:00|375.98|374.08|373.99|372.09|376.12|374.22|373.86|371.96|689
1756168800000|2025-08-26 00:40:00|374|372.1|373.51|371.61|374.59|372.69|373.4|371.5|722
1756169100000|2025-08-26 00:45:00|373.5|371.6|374.85|372.95|374.92|373.02|372.07|370.17|772
1756169400000|2025-08-26 00:50:00|374.92|373.02|373.5|371.6|375.63|373.73|372.68|370.78|602
1756169700000|2025-08-26 00:55:00|373.55|371.65|374.23|372.33|375.14|373.24|373.55|371.65|446
1756170000000|2025-08-26 01:00:00|374.22|372.32|374.9|373|374.92|373.02|372.7|370.8|737
1756170300000|2025-08-26 01:05:00|374.88|372.98|375.4|373.5|376.58|374.68|374.81|372.91|629
1756170600000|2025-08-26 01:10:00|375.39|373.49|374.04|372.14|375.79|373.89|373.6|371.7|590
1756170900000|2025-08-26 01:15:00|374.05|372.15|375.52|373.62|375.55|373.65|373.8|371.9|608
1756171200000|2025-08-26 01:20:00|375.51|373.61|376.9|375|377.1|375.2|375.39|373.49|340
1756171500000|2025-08-26 01:25:00|376.95|375.05|377.3|375.4|377.45|375.55|376.54|374.64|324
1756171800000|2025-08-26 01:30:00|377.39|375.49|377.65|375.75|378.1|376.2|377.15|375.25|406
1756172100000|2025-08-26 01:35:00|377.67|375.77|378.3|376.4|378.3|376.4|377|375.1|414
1756172400000|2025-08-26 01:40:00|378.35|376.45|378|376.1|378.73|376.83|377.9|376|395
1756172700000|2025-08-26 01:45:00|378.07|376.17|379.82|377.92|379.9|378|377.97|376.07|381
1756173000000|2025-08-26 01:50:00|379.81|377.91|379.28|377.38|379.92|378.02|378.91|377.01|461
1756173300000|2025-08-26 01:55:00|379.27|377.37|380.15|378.25|380.2|378.3|379.1|377.2|348
1756173600000|2025-08-26 02:00:00|380.1|378.2|379.7|377.8|380.66|378.76|379.64|377.74|353
1756173900000|2025-08-26 02:05:00|379.71|377.81|381.1|379.2|381.2|379.3|379.69|377.79|239
1756174200000|2025-08-26 02:10:00|381.05|379.15|381.93|380.03|382|380.1|380.91|379.01|263
1756174500000|2025-08-26 02:15:00|381.94|380.04|380.8|378.9|382.04|380.14|380.4|378.5|370
1756174800000|2025-08-26 02:20:00|380.82|378.92|379.5|377.6|380.87|378.97|379.45|377.55|472
1756175100000|2025-08-26 02:25:00|379.45|377.55|380.5|378.6|380.5|378.6|379|377.1|402
1756175400000|2025-08-26 02:30:00|380.45|378.55|379.47|377.57|380.75|378.85|379.47|377.57|404
1756175700000|2025-08-26 02:35:00|379.48|377.58|378.73|376.83|379.51|377.61|378.6|376.7|433
1756176000000|2025-08-26 02:40:00|378.7|376.8|378.95|377.05|378.95|377.05|378.1|376.2|393
1756176300000|2025-08-26 02:45:00|378.9|377|379.25|377.35|379.8|377.9|378.41|376.51|476
1756176600000|2025-08-26 02:50:00|379.2|377.3|377.88|375.98|379.63|377.73|377.8|375.9|500
1756176900000|2025-08-26 02:55:00|377.95|376.05|378.81|376.91|379.02|377.12|377.84|375.94|496
1756177200000|2025-08-26 03:00:00|378.82|376.92|378.45|376.55|379.03|377.13|378.41|376.51|517
1756177500000|2025-08-26 03:05:00|378.49|376.59|378.73|376.83|379.2|377.3|378.2|376.3|531
1756177800000|2025-08-26 03:10:00|378.72|376.82|378.26|376.36|379.21|377.31|378.18|376.28|649
1756178100000|2025-08-26 03:15:00|378.23|376.33|379.39|377.49|379.57|377.67|377.35|375.45|648
1756178400000|2025-08-26 03:20:00|379.4|377.5|380.1|378.2|380.1|378.2|379.27|377.37|306
1756178700000|2025-08-26 03:25:00|380.05|378.15|379.81|377.91|380.5|378.6|379.78|377.88|332
1756179000000|2025-08-26 03:30:00|379.8|377.9|380.89|378.99|381|379.1|379.66|377.76|471
1756179300000|2025-08-26 03:35:00|380.9|379|380.53|378.63|381|379.1|380.3|378.4|562
1756179600000|2025-08-26 03:40:00|380.52|378.62|380.49|378.59|380.58|378.68|380.05|378.15|504
1756179900000|2025-08-26 03:45:00|380.48|378.58|380.2|378.3|380.49|378.59|379.86|377.96|428
1756180200000|2025-08-26 03:50:00|380.17|378.27|379.84|377.94|380.4|378.5|379.71|377.81|314
1756180500000|2025-08-26 03:55:00|379.85|377.95|380.03|378.13|380.34|378.44|379.8|377.9|367
1756180800000|2025-08-26 04:00:00|380.04|378.14|380.53|378.63|380.57|378.67|379.9|378|455
1756181100000|2025-08-26 04:05:00|380.5|378.6|380.64|378.74|380.99|379.09|380.3|378.4|319
1756181400000|2025-08-26 04:10:00|380.62|378.72|381.6|379.7|381.8|379.9|380.5|378.6|345
1756181700000|2025-08-26 04:15:00|381.58|379.68|381.82|379.92|382.48|380.58|381.27|379.37|496
1756182000000|2025-08-26 04:20:00|381.8|379.9|381.62|379.72|382.21|380.31|381.6|379.7|580
1756182300000|2025-08-26 04:25:00|381.61|379.71|381.22|379.32|381.66|379.76|380.75|378.85|314
1756182600000|2025-08-26 04:30:00|381.28|379.38|382.18|380.28|382.45|380.55|381.08|379.18|475
1756182900000|2025-08-26 04:35:00|382.16|380.26|382.38|380.48|382.6|380.7|382.05|380.15|373
1756183200000|2025-08-26 04:40:00|382.37|380.47|381.89|379.99|382.46|380.56|381.89|379.99|399
1756183500000|2025-08-26 04:45:00|381.81|379.91|381.49|379.59|382.1|380.2|380.8|378.9|346
1756183800000|2025-08-26 04:50:00|381.5|379.6|381.62|379.72|382.24|380.34|381.3|379.4|485
1756184100000|2025-08-26 04:55:00|381.61|379.71|381.3|379.4|381.7|379.8|381.18|379.28|193
1756184400000|2025-08-26 05:00:00|381.25|379.35|381.4|379.5|381.5|379.6|380.81|378.91|300
1756184700000|2025-08-26 05:05:00|381.39|379.49|381.9|380|381.95|380.05|380.8|378.9|340
1756185000000|2025-08-26 05:10:00|381.95|380.05|381.9|380|382.1|380.2|381.74|379.84|192
1756185300000|2025-08-26 05:15:00|381.89|379.99|382.1|380.2|382.28|380.38|381.6|379.7|396
1756185600000|2025-08-26 05:20:00|382.12|380.22|382|380.1|382.13|380.23|381.4|379.5|449
1756185900000|2025-08-26 05:25:00|381.96|380.06|381.29|379.39|382.25|380.35|381|379.1|407
1756186200000|2025-08-26 05:30:00|381.27|379.37|381.68|379.78|381.92|380.02|380.51|378.61|558
1756186500000|2025-08-26 05:35:00|381.63|379.73|382.1|380.2|382.3|380.4|381.01|379.11|588
1756186800000|2025-08-26 05:40:00|382.08|380.18|382.42|380.52|382.42|380.52|381.76|379.86|538
1756187100000|2025-08-26 05:45:00|382.4|380.5|382|380.1|382.6|380.7|381.4|379.5|568
1756187400000|2025-08-26 05:50:00|382.01|380.11|381.1|379.2|382.11|380.21|381.08|379.18|463
1756187700000|2025-08-26 05:55:00|381.09|379.19|380.3|378.4|381.32|379.42|380.3|378.4|507
1756188000000|2025-08-26 06:00:00|380.41|378.51|379.33|377.43|380.5|378.6|379.3|377.4|655
1756188300000|2025-08-26 06:05:00|379.35|377.45|380.7|378.8|380.99|379.09|379.3|377.4|618
1756188600000|2025-08-26 06:10:00|380.8|378.9|380.7|378.8|381|379.1|380.4|378.5|547
1756188900000|2025-08-26 06:15:00|380.69|378.79|379.72|377.82|381.5|379.6|379.62|377.72|584
1756189200000|2025-08-26 06:20:00|379.71|377.81|378.98|377.08|379.71|377.81|378.03|376.13|690
1756189500000|2025-08-26 06:25:00|378.95|377.05|378.98|377.08|379.25|377.35|378.47|376.57|609
1756189800000|2025-08-26 06:30:00|378.99|377.09|379.59|377.69|380|378.1|378.6|376.7|543
1756190100000|2025-08-26 06:35:00|379.58|377.68|379.4|377.5|379.6|377.7|378.98|377.08|556
1756190400000|2025-08-26 06:40:00|379.39|377.49|378.82|376.92|379.43|377.53|378.75|376.85|413
1756190700000|2025-08-26 06:45:00|378.8|376.9|378.3|376.4|379.2|377.3|377.92|376.02|518
1756191000000|2025-08-26 06:50:00|378.42|376.52|377.39|375.49|378.55|376.65|377.2|375.3|586
1756191300000|2025-08-26 06:55:00|377.41|375.51|378.05|376.15|378.1|376.2|377.41|375.51|445
1756191600000|2025-08-26 07:00:00|378|376.1|377.9|376|378.15|376.25|377.3|375.4|572
1756191900000|2025-08-26 07:05:00|377.86|375.96|378.33|376.43|378.7|376.8|377.29|375.39|611
1756192200000|2025-08-26 07:10:00|378.29|376.39|377.79|375.89|378.9|377|377.21|375.31|721
1756192500000|2025-08-26 07:15:00|377.83|375.93|377.9|376|378.6|376.7|377.31|375.41|607
1756192800000|2025-08-26 07:20:00|377.91|376.01|376.8|374.9|378.15|376.25|376.7|374.8|527
1756193100000|2025-08-26 07:25:00|376.81|374.91|377.8|375.9|378.05|376.15|376.7|374.8|583
1756193400000|2025-08-26 07:30:00|377.78|375.88|381.2|379.3|381.2|379.3|377.7|375.8|609
1756193700000|2025-08-26 07:35:00|381.14|379.24|381.71|379.81|382.5|380.6|380.8|378.9|800
1756194000000|2025-08-26 07:40:00|381.7|379.8|380.92|379.02|381.75|379.85|380.26|378.36|664
1756194300000|2025-08-26 07:45:00|380.91|379.01|381.33|379.43|381.75|379.85|380|378.1|612
1756194600000|2025-08-26 07:50:00|381.35|379.45|381.29|379.39|382.21|380.31|380.9|379|523
1756194900000|2025-08-26 07:55:00|381.28|379.38|380.49|378.59|381.32|379.42|380.3|378.4|554
1756195200000|2025-08-26 08:00:00|380.5|378.6|379.9|378|380.98|379.08|379.85|377.95|550
1756195500000|2025-08-26 08:05:00|379.91|378.01|379.74|377.84|380.59|378.69|379.7|377.8|629
1756195800000|2025-08-26 08:10:00|379.73|377.83|379.98|378.08|380.3|378.4|379.4|377.5|500
1756196100000|2025-08-26 08:15:00|380|378.1|379.57|377.67|381.1|379.2|379.17|377.27|646
1756196400000|2025-08-26 08:20:00|379.6|377.7|378.9|377|379.75|377.85|378.49|376.59|578
1756196700000|2025-08-26 08:25:00|378.89|376.99|378.21|376.31|378.93|377.03|378|376.1|532
1756197000000|2025-08-26 08:30:00|378.19|376.29|377.9|376|378.21|376.31|377.47|375.57|515
1756197300000|2025-08-26 08:35:00|377.89|375.99|378.03|376.13|378.21|376.31|377.78|375.88|443
1756197600000|2025-08-26 08:40:00|378|376.1|378.55|376.65|378.7|376.8|378|376.1|534
1756197900000|2025-08-26 08:45:00|378.5|376.6|379.62|377.72|379.69|377.79|378.49|376.59|557
1756198200000|2025-08-26 08:50:00|379.6|377.7|378.36|376.46|379.81|377.91|378.35|376.45|375
1756198500000|2025-08-26 08:55:00|378.39|376.49|378.58|376.68|379|377.1|378.3|376.4|474
1756198800000|2025-08-26 09:00:00|378.57|376.67|379.2|377.3|379.4|377.5|378.5|376.6|416
1756199100000|2025-08-26 09:05:00|379.28|377.38|379.25|377.35|379.4|377.5|378.4|376.5|459
1756199400000|2025-08-26 09:10:00|379.28|377.38|379.49|377.59|379.97|378.07|379.25|377.35|646
1756199700000|2025-08-26 09:15:00|379.5|377.6|380.11|378.21|380.2|378.3|379.4|377.5|619
1756200000000|2025-08-26 09:20:00|380.1|378.2|380.02|378.12|380.4|378.5|379.95|378.05|452
1756200300000|2025-08-26 09:25:00|380.04|378.14|379.97|378.07|380.4|378.5|379.6|377.7|545
1756200600000|2025-08-26 09:30:00|379.93|378.03|379.69|377.79|380.5|378.6|379.58|377.68|582
1756200900000|2025-08-26 09:35:00|379.7|377.8|378.91|377.01|380.01|378.11|378.85|376.95|576
1756201200000|2025-08-26 09:40:00|378.93|377.03|378.32|376.42|378.94|377.04|378.18|376.28|429
1756201500000|2025-08-26 09:45:00|378.3|376.4|378.61|376.71|378.89|376.99|378.3|376.4|539
1756201800000|2025-08-26 09:50:00|378.6|376.7|378.8|376.9|379.11|377.21|378.5|376.6|388
1756202100000|2025-08-26 09:55:00|378.9|377|379.5|377.6|379.5|377.6|378.57|376.67|412
1756202400000|2025-08-26 10:00:00|379.45|377.55|380.3|378.4|380.35|378.45|379.45|377.55|405
1756202700000|2025-08-26 10:05:00|380.29|378.39|380.95|379.05|381|379.1|380.18|378.28|401
1756203000000|2025-08-26 10:10:00|380.9|379|380.9|379|381.2|379.3|380.81|378.91|274
1756203300000|2025-08-26 10:15:00|380.85|378.95|380.85|378.95|381|379.1|380.22|378.32|414
1756203600000|2025-08-26 10:20:00|380.8|378.9|380.19|378.29|380.9|379|380.19|378.29|407
1756203900000|2025-08-26 10:25:00|380.11|378.21|380.11|378.21|380.29|378.39|379.48|377.58|368
1756204200000|2025-08-26 10:30:00|380.1|378.2|380.9|379|381|379.1|380.1|378.2|277
1756204500000|2025-08-26 10:35:00|380.88|378.98|381.45|379.55|381.45|379.55|380.61|378.71|300
1756204800000|2025-08-26 10:40:00|381.44|379.54|381.89|379.99|382.05|380.15|381.16|379.26|433
1756205100000|2025-08-26 10:45:00|381.88|379.98|380.89|378.99|382.3|380.4|380.88|378.98|573
1756205400000|2025-08-26 10:50:00|380.88|378.98|380.72|378.82|381.03|379.13|380.5|378.6|436
1756205700000|2025-08-26 10:55:00|380.7|378.8|380.96|379.06|381.03|379.13|380.22|378.32|463
1756206000000|2025-08-26 11:00:00|380.93|379.03|380.45|378.55|381.2|379.3|380.38|378.48|544
1756206300000|2025-08-26 11:05:00|380.4|378.5|380.53|378.63|381.53|379.63|379.83|377.93|625
1756206600000|2025-08-26 11:10:00|380.56|378.66|380|378.1|380.71|378.81|380|378.1|558
1756206900000|2025-08-26 11:15:00|380.06|378.16|378.6|376.7|380.07|378.17|378.6|376.7|557
1756207200000|2025-08-26 11:20:00|378.73|376.83|378.89|376.99|379.14|377.24|378.5|376.6|511
1756207500000|2025-08-26 11:25:00|378.88|376.98|378.5|376.6|379.14|377.24|378.5|376.6|165
1756207800000|2025-08-26 11:30:00|378.49|376.59|377.4|375.5|378.5|376.6|377.39|375.49|220
1756208100000|2025-08-26 11:35:00|377.41|375.51|377.65|375.75|377.9|376|377.08|375.18|290
1756208400000|2025-08-26 11:40:00|377.67|375.77|378.33|376.43|378.4|376.5|377.58|375.68|308
1756208700000|2025-08-26 11:45:00|378.36|376.46|378.3|376.4|378.5|376.6|377.69|375.79|443
1756209000000|2025-08-26 11:50:00|378.29|376.39|378.6|376.7|378.9|377|378.25|376.35|268
1756209300000|2025-08-26 11:55:00|378.55|376.65|379.1|377.2|379.2|377.3|378.44|376.54|311
1756209600000|2025-08-26 12:00:00|379.04|377.14|377.74|375.84|379.05|377.15|377.71|375.81|223
1756209900000|2025-08-26 12:05:00|377.72|375.82|377.1|375.2|378.18|376.28|377.07|375.17|300
1756210200000|2025-08-26 12:10:00|377.09|375.19|377.6|375.7|377.7|375.8|377.07|375.17|298
1756210500000|2025-08-26 12:15:00|377.59|375.69|378|376.1|378|376.1|377.3|375.4|263
1756210800000|2025-08-26 12:20:00|378.05|376.15|378.51|376.61|378.8|376.9|378|376.1|195
1756211100000|2025-08-26 12:25:00|378.46|376.56|378.87|376.97|378.92|377.02|378.46|376.56|340
1756211400000|2025-08-26 12:30:00|378.89|376.99|381.45|379.55|381.6|379.7|378.87|376.97|400
1756211700000|2025-08-26 12:35:00|381.39|379.49|385.87|383.97|386.3|384.4|381.39|379.49|716
1756212000000|2025-08-26 12:40:00|385.86|383.96|384.72|382.82|386.3|384.4|384.7|382.8|595
1756212300000|2025-08-26 12:45:00|384.67|382.77|386.16|384.26|386.4|384.5|384.59|382.69|418
1756212600000|2025-08-26 12:50:00|386.13|384.23|380.33|378.43|386.34|384.44|380.28|378.38|474
1756212900000|2025-08-26 12:55:00|380.25|378.35|383.59|381.69|384.25|382.35|379.7|377.8|579
1756213200000|2025-08-26 13:00:00|383.58|381.68|381.83|379.93|383.58|381.68|381.49|379.59|608
1756213500000|2025-08-26 13:05:00|381.84|379.94|382.43|380.53|383.01|381.11|381.58|379.68|606
1756213800000|2025-08-26 13:10:00|382.42|380.52|381.4|379.5|382.42|380.52|381.24|379.34|445
1756214100000|2025-08-26 13:15:00|381.39|379.49|381.75|379.85|382.2|380.3|380.94|379.04|477
1756214400000|2025-08-26 13:20:00|381.8|379.9|381.5|379.6|382.1|380.2|381.29|379.39|363
1756214700000|2025-08-26 13:25:00|381.55|379.65|381.67|379.77|381.92|380.02|380.7|378.8|570
1756215000000|2025-08-26 13:30:00|381.69|379.79|383.15|381.25|384.75|382.85|380.92|379.02|782
1756215300000|2025-08-26 13:35:00|383.17|381.27|382.65|380.75|383.5|381.6|381.92|380.02|811
1756215600000|2025-08-26 13:40:00|382.6|380.7|382.19|380.29|383.5|381.6|381.1|379.2|708
1756215900000|2025-08-26 13:45:00|382.18|380.28|378.06|376.16|382.4|380.5|378.05|376.15|732
1756216200000|2025-08-26 13:50:00|378.05|376.15|381.14|379.24|381.23|379.33|377.31|375.41|774
1756216500000|2025-08-26 13:55:00|381.13|379.23|381.85|379.95|382.1|380.2|380.05|378.15|580
1756216800000|2025-08-26 14:00:00|381.9|380|381.2|379.3|382.7|380.8|380.93|379.03|667
1756217100000|2025-08-26 14:05:00|381.19|379.29|381.1|379.2|381.4|379.5|379.68|377.78|802
1756217400000|2025-08-26 14:10:00|381.15|379.25|379.75|377.85|382.5|380.6|379.59|377.69|665
1756217700000|2025-08-26 14:15:00|379.7|377.8|381.13|379.23|382|380.1|379.58|377.68|481
1756218000000|2025-08-26 14:20:00|381.15|379.25|383.4|381.5|384.14|382.24|381.1|379.2|599
1756218300000|2025-08-26 14:25:00|383.38|381.48|383.05|381.15|384.2|382.3|382.69|380.79|563
1756218600000|2025-08-26 14:30:00|383|381.1|383.28|381.38|384.26|382.36|382.68|380.78|505
1756218900000|2025-08-26 14:35:00|383.23|381.33|382.96|381.06|384.3|382.4|382.9|381|393
1756219200000|2025-08-26 14:40:00|382.98|381.08|384.2|382.3|384.2|382.3|382.7|380.8|614
1756219500000|2025-08-26 14:45:00|384.1|382.2|384|382.1|384.5|382.6|383.15|381.25|629
1756219800000|2025-08-26 14:50:00|383.95|382.05|385|383.1|385.3|383.4|383.38|381.48|655
1756220100000|2025-08-26 14:55:00|384.95|383.05|384.78|382.88|386.2|384.3|384.68|382.78|694
1756220400000|2025-08-26 15:00:00|384.88|382.98|386.3|384.4|386.5|384.6|384.41|382.51|657
1756220700000|2025-08-26 15:05:00|386.29|384.39|384.65|382.75|386.3|384.4|384.65|382.75|526
1756221000000|2025-08-26 15:10:00|384.71|382.81|383.45|381.55|385.09|383.19|383.2|381.3|454
1756221300000|2025-08-26 15:15:00|383.5|381.6|384.62|382.72|384.9|383|382.8|380.9|617
1756221600000|2025-08-26 15:20:00|384.6|382.7|384.45|382.55|385.3|383.4|384.19|382.29|540
1756221900000|2025-08-26 15:25:00|384.4|382.5|383.92|382.02|384.9|383|383.8|381.9|578
1756222200000|2025-08-26 15:30:00|383.91|382.01|382.22|380.32|383.96|382.06|382.17|380.27|579
1756222500000|2025-08-26 15:35:00|382.23|380.33|381.4|379.5|382.8|380.9|381.35|379.45|448
1756222800000|2025-08-26 15:40:00|381.34|379.44|381.6|379.7|382.13|380.23|381.28|379.38|467
1756223100000|2025-08-26 15:45:00|381.57|379.67|381.85|379.95|382.5|380.6|381.57|379.67|430
1756223400000|2025-08-26 15:50:00|381.9|380|382.4|380.5|382.8|380.9|381.79|379.89|427
1756223700000|2025-08-26 15:55:00|382.35|380.45|382.3|380.4|382.7|380.8|382.05|380.15|473
1756224000000|2025-08-26 16:00:00|382.35|380.45|383.1|381.2|383.1|381.2|382.1|380.2|453
1756224300000|2025-08-26 16:05:00|383.06|381.16|382.68|380.78|383.7|381.8|382.4|380.5|473
1756224600000|2025-08-26 16:10:00|382.67|380.77|381.9|380|382.95|381.05|381.58|379.68|596
1756224900000|2025-08-26 16:15:00|381.93|380.03|383.55|381.65|383.9|382|381.89|379.99|605
1756225200000|2025-08-26 16:20:00|383.49|381.59|383.47|381.57|384|382.1|382.87|380.97|481
1756225500000|2025-08-26 16:25:00|383.49|381.59|383.65|381.75|384.1|382.2|382.97|381.07|502
1756225800000|2025-08-26 16:30:00|383.6|381.7|383.58|381.68|384.8|382.9|383.48|381.58|527
1756226100000|2025-08-26 16:35:00|383.59|381.69|383.88|381.98|384.28|382.38|383.37|381.47|475
1756226400000|2025-08-26 16:40:00|384|382.1|384.55|382.65|384.8|382.9|383.9|382|518
1756226700000|2025-08-26 16:45:00|384.52|382.62|385.3|383.4|385.3|383.4|384.4|382.5|490
1756227000000|2025-08-26 16:50:00|385.2|383.3|384.6|382.7|385.4|383.5|384.38|382.48|446
1756227300000|2025-08-26 16:55:00|384.59|382.69|385.9|384|386|384.1|384.55|382.65|429
1756227600000|2025-08-26 17:00:00|385.85|383.95|384.5|382.6|386.1|384.2|384.47|382.57|424
1756227900000|2025-08-26 17:05:00|384.45|382.55|384.4|382.5|384.7|382.8|383.59|381.69|382
1756228200000|2025-08-26 17:10:00|384.45|382.55|384.53|382.63|384.7|382.8|383.66|381.76|410
1756228500000|2025-08-26 17:15:00|384.5|382.6|384.75|382.85|385.2|383.3|384|382.1|496
1756228800000|2025-08-26 17:20:00|384.7|382.8|384.9|383|385.2|383.3|384.57|382.67|427
1756229100000|2025-08-26 17:25:00|384.95|383.05|384.9|383|385.4|383.5|384.85|382.95|443
1756229400000|2025-08-26 17:30:00|385|383.1|384.2|382.3|385.1|383.2|383.7|381.8|331
1756229700000|2025-08-26 17:35:00|384.18|382.28|383.15|381.25|384.3|382.4|382.82|380.92|346
1756230000000|2025-08-26 17:40:00|383.08|381.18|382.9|381|383.15|381.25|382.37|380.47|334
1756230300000|2025-08-26 17:45:00|382.89|380.99|382.8|380.9|383|381.1|382.27|380.37|405
1756230600000|2025-08-26 17:50:00|382.75|380.85|383.3|381.4|383.6|381.7|382.72|380.82|407
1756230900000|2025-08-26 17:55:00|383.29|381.39|384.2|382.3|384.2|382.3|383.25|381.35|346
1756231200000|2025-08-26 18:00:00|384.16|382.26|384.81|382.91|385.1|383.2|383.98|382.08|438
1756231500000|2025-08-26 18:05:00|384.8|382.9|384.49|382.59|384.9|383|384.29|382.39|344
1756231800000|2025-08-26 18:10:00|384.51|382.61|384.4|382.5|385.1|383.2|384.4|382.5|352
1756232100000|2025-08-26 18:15:00|384.39|382.49|384.66|382.76|384.9|383|384.08|382.18|316
1756232400000|2025-08-26 18:20:00|384.7|382.8|385.1|383.2|385.2|383.3|384.19|382.29|331
1756232700000|2025-08-26 18:25:00|385.15|383.25|385.8|383.9|385.9|384|385.1|383.2|137
1756233000000|2025-08-26 18:30:00|385.85|383.95|385.85|383.95|386|384.1|385.48|383.58|222
1756233300000|2025-08-26 18:35:00|385.9|384|386.29|384.39|386.3|384.4|385.7|383.8|313
1756233600000|2025-08-26 18:40:00|386.25|384.35|387.02|385.12|387.5|385.6|386.25|384.35|333
1756233900000|2025-08-26 18:45:00|387.01|385.11|387.5|385.6|387.8|385.9|386.69|384.79|506
1756234200000|2025-08-26 18:50:00|387.47|385.57|387.24|385.34|387.5|385.6|386.86|384.96|409
1756234500000|2025-08-26 18:55:00|387.23|385.33|386.86|384.96|387.23|385.33|386.47|384.57|326
1756234800000|2025-08-26 19:00:00|386.81|384.91|386.91|385.01|387.1|385.2|386.65|384.75|273
1756235100000|2025-08-26 19:05:00|386.92|385.02|386.27|384.37|386.92|385.02|385.91|384.01|249
1756235400000|2025-08-26 19:10:00|386.28|384.38|387.3|385.4|387.3|385.4|386.08|384.18|213
1756235700000|2025-08-26 19:15:00|387.25|385.35|388.45|386.55|388.6|386.7|387.1|385.2|302
1756236000000|2025-08-26 19:20:00|388.6|386.7|388.67|386.77|389.4|387.5|388.45|386.55|269
1756236300000|2025-08-26 19:25:00|388.72|386.82|389.65|387.75|389.8|387.9|388.3|386.4|234
1756236600000|2025-08-26 19:30:00|389.6|387.7|389.28|387.38|389.99|388.09|389.1|387.2|213
1756236900000|2025-08-26 19:35:00|389.51|387.61|389.71|387.81|389.9|388|389.2|387.3|329
1756237200000|2025-08-26 19:40:00|389.7|387.8|389.51|387.61|390|388.1|389.51|387.61|249
1756237500000|2025-08-26 19:45:00|389.52|387.62|390.42|388.52|390.8|388.9|389.47|387.57|351
1756237800000|2025-08-26 19:50:00|390.44|388.54|391.5|389.6|391.65|389.75|390.32|388.42|310
1756238100000|2025-08-26 19:55:00|391.65|389.75|391.91|390.01|392.4|390.5|391.4|389.5|246
1756238400000|2025-08-26 20:00:00|391.9|390|391.02|389.12|392.05|390.15|390.6|388.7|416
1756238700000|2025-08-26 20:05:00|390.98|389.08|392.44|390.54|392.46|390.56|390.9|389|388
1756239000000|2025-08-26 20:10:00|392.43|390.53|393.15|391.25|393.2|391.3|392.38|390.48|270
1756239300000|2025-08-26 20:15:00|393.19|391.29|392.96|391.06|393.2|391.3|392.7|390.8|295
1756239600000|2025-08-26 20:20:00|392.75|390.85|392.92|391.02|392.96|391.06|392.02|390.12|420
1756239900000|2025-08-26 20:25:00|392.93|391.03|392.52|390.62|393.12|391.22|392.33|390.43|180
1756240200000|2025-08-26 20:30:00|392.51|390.61|391.48|389.58|392.55|390.65|391.48|389.58|288
1756240500000|2025-08-26 20:35:00|391.49|389.59|390.43|388.53|391.6|389.7|390.43|388.53|358
1756240800000|2025-08-26 20:40:00|390.44|388.54|390.7|388.8|390.87|388.97|390.37|388.47|271
1756241100000|2025-08-26 20:45:00|390.67|388.77|390.4|388.5|390.67|388.77|389.7|387.8|238
1756241400000|2025-08-26 20:50:00|390.37|388.47|391.1|389.2|391.2|389.3|390.29|388.39|224
1756241700000|2025-08-26 20:55:00|391.09|389.19|390.61|388.71|391.09|389.19|390.1|388.2|248
1756242000000|2025-08-26 21:00:00|390.63|388.73|390.44|388.54|390.83|388.93|389.78|387.88|422
1756242300000|2025-08-26 21:05:00|390.43|388.53|389.92|388.02|390.45|388.55|389.74|387.84|198
1756242600000|2025-08-26 21:10:00|389.93|388.03|389.86|387.96|390.4|388.5|389.76|387.86|241
1756242900000|2025-08-26 21:15:00|389.87|387.97|389.86|387.96|390.37|388.47|389.79|387.89|412
1756243200000|2025-08-26 21:20:00|389.87|387.97|389.45|387.55|390.31|388.41|389.1|387.2|256
1756243500000|2025-08-26 21:25:00|389.44|387.54|389.34|387.44|390.22|388.32|389.3|387.4|296
1756243800000|2025-08-26 21:30:00|389.35|387.45|390.58|388.68|390.62|388.72|389.35|387.45|302
1756244100000|2025-08-26 21:35:00|390.6|388.7|389.76|387.86|390.95|389.05|389.73|387.83|389
1756244400000|2025-08-26 21:40:00|389.75|387.85|390.26|388.36|390.33|388.43|389.64|387.74|286
1756244700000|2025-08-26 21:45:00|390.25|388.35|390.63|388.73|390.63|388.73|389.95|388.05|169
1756245000000|2025-08-26 21:50:00|390.66|388.76|391.43|389.53|391.51|389.61|390.57|388.67|199
1756245300000|2025-08-26 21:55:00|391.44|389.54|391.5|389.6|391.65|389.75|391.09|389.19|277
1756245600000|2025-08-26 22:00:00|391.49|389.59|390.75|388.85|392.1|390.2|390.75|388.85|611
1756245900000|2025-08-26 22:05:00|390.76|388.86|390.1|388.2|390.87|388.97|390.08|388.18|216
1756246200000|2025-08-26 22:10:00|390.11|388.21|390.8|388.9|390.86|388.96|390.11|388.21|317
1756246500000|2025-08-26 22:15:00|390.85|388.95|390.55|388.65|391.31|389.41|390.55|388.65|284
1756246800000|2025-08-26 22:20:00|390.54|388.64|390.34|388.44|390.6|388.7|389.88|387.98|177
1756247100000|2025-08-26 22:25:00|390.35|388.45|390|388.1|390.45|388.55|389.53|387.63|147
1756247400000|2025-08-26 22:30:00|389.9|388|390.31|388.41|390.7|388.8|389.88|387.98|316
1756247700000|2025-08-26 22:35:00|390.3|388.4|389.89|387.99|390.35|388.45|389.48|387.58|230
1756248000000|2025-08-26 22:40:00|389.9|388|389.69|387.79|390.05|388.15|389.28|387.38|81
1756248300000|2025-08-26 22:45:00|389.7|387.8|390.05|388.15|390.2|388.3|389.29|387.39|169
1756248600000|2025-08-26 22:50:00|390.1|388.2|390.6|388.7|390.6|388.7|390.05|388.15|227
1756248900000|2025-08-26 22:55:00|390.56|388.66|390.65|388.75|390.7|388.8|390.13|388.23|259
1756249200000|2025-08-26 23:00:00|390.63|388.73|390.37|388.47|390.81|388.91|390.1|388.2|247
1756249500000|2025-08-26 23:05:00|390.35|388.45|392.05|390.15|392.05|390.15|390.28|388.38|330
1756249800000|2025-08-26 23:10:00|392|390.1|391.56|389.66|392.1|390.2|391.5|389.6|202
1756250100000|2025-08-26 23:15:00|391.54|389.64|390.73|388.83|391.55|389.65|390.69|388.79|307
1756250400000|2025-08-26 23:20:00|390.75|388.85|390.68|388.78|390.9|389|390.38|388.48|220
1756250700000|2025-08-26 23:25:00|390.7|388.8|390.29|388.39|390.7|388.8|390.08|388.18|124
1756251000000|2025-08-26 23:30:00|390.3|388.4|389.79|387.89|390.51|388.61|389.56|387.66|157
1756251300000|2025-08-26 23:35:00|389.85|387.95|389.7|387.8|389.96|388.06|389.33|387.43|126
1756251600000|2025-08-26 23:40:00|389.75|387.85|390.35|388.45|390.55|388.65|389.48|387.58|126
1756251900000|2025-08-26 23:45:00|390.4|388.5|389.77|387.87|390.5|388.6|389.65|387.75|269
1756252200000|2025-08-26 23:50:00|389.76|387.86|389.81|387.91|389.86|387.96|389.66|387.76|127
1756252500000|2025-08-26 23:55:00|389.8|387.9|389.68|387.78|389.9|388|389.6|387.7|90
1756252800000|2025-08-27 00:00:00|389.67|387.77|389.7|387.8|389.8|387.9|389.18|387.28|141
1756253100000|2025-08-27 00:05:00|389.69|387.79|389.07|387.17|390.05|388.15|389.02|387.12|112
1756253400000|2025-08-27 00:10:00|389.1|387.2|389.1|387.2|389.32|387.42|388.99|387.09|152
1756253700000|2025-08-27 00:15:00|389.12|387.22|389.1|387.2|389.45|387.55|388.64|386.74|170
1756254000000|2025-08-27 00:20:00|389.13|387.23|389.7|387.8|390.1|388.2|389.13|387.23|193
1756254300000|2025-08-27 00:25:00|389.65|387.75|389.1|387.2|389.75|387.85|388.78|386.88|146
1756254600000|2025-08-27 00:30:00|389.13|387.23|389.1|387.2|389.4|387.5|388.76|386.86|183
1756254900000|2025-08-27 00:35:00|389.15|387.25|389.65|387.75|390|388.1|389.1|387.2|232
1756255200000|2025-08-27 00:40:00|389.7|387.8|388.95|387.05|389.75|387.85|388.9|387|151
1756255500000|2025-08-27 00:45:00|389|387.1|387.8|385.9|389.28|387.38|387.56|385.66|200
1756255800000|2025-08-27 00:50:00|387.81|385.91|387.99|386.09|388.5|386.6|387.78|385.88|182
1756256100000|2025-08-27 00:55:00|387.98|386.08|387.9|386|388.2|386.3|387.48|385.58|95
1756256400000|2025-08-27 01:00:00|387.95|386.05|386.9|385|387.95|386.05|386.9|385|131
1756256700000|2025-08-27 01:05:00|386.89|384.99|386.92|385.02|387.16|385.26|386.5|384.6|157
1756257000000|2025-08-27 01:10:00|386.91|385.01|387.39|385.49|387.7|385.8|386.71|384.81|214
1756257300000|2025-08-27 01:15:00|387.49|385.59|386.65|384.75|387.5|385.6|386.54|384.64|242
1756257600000|2025-08-27 01:20:00|386.7|384.8|387.04|385.14|387.1|385.2|386.6|384.7|195
1756257900000|2025-08-27 01:25:00|387.1|385.2|386.96|385.06|387.4|385.5|386.8|384.9|249
1756258200000|2025-08-27 01:30:00|386.95|385.05|387.4|385.5|387.5|385.6|386.92|385.02|169
1756258500000|2025-08-27 01:35:00|387.45|385.55|386.65|384.75|387.8|385.9|386.65|384.75|183
1756258800000|2025-08-27 01:40:00|386.7|384.8|386.2|384.3|386.75|384.85|385.99|384.09|191
1756259100000|2025-08-27 01:45:00|386.25|384.35|386.71|384.81|387.4|385.5|386.19|384.29|152
1756259400000|2025-08-27 01:50:00|386.75|384.85|387.2|385.3|387.7|385.8|386.6|384.7|291
1756259700000|2025-08-27 01:55:00|387.25|385.35|388.1|386.2|388.2|386.3|387.25|385.35|144
1756260000000|2025-08-27 02:00:00|388.08|386.18|386.79|384.89|388.3|386.4|386.6|384.7|244
1756260300000|2025-08-27 02:05:00|386.6|384.7|385.99|384.09|386.9|385|385.8|383.9|304
1756260600000|2025-08-27 02:10:00|386|384.1|386.35|384.45|386.5|384.6|385.85|383.95|307
1756260900000|2025-08-27 02:15:00|386.4|384.5|387.2|385.3|388|386.1|386.38|384.48|372
1756261200000|2025-08-27 02:20:00|387.18|385.28|389.1|387.2|389.2|387.3|387.1|385.2|599
1756261500000|2025-08-27 02:25:00|389.05|387.15|388|386.1|389.6|387.7|387.94|386.04|437
1756261800000|2025-08-27 02:30:00|388.01|386.11|389|387.1|389.15|387.25|387.94|386.04|373
1756262100000|2025-08-27 02:35:00|388.99|387.09|389.1|387.2|389.65|387.75|388.78|386.88|278
1756262400000|2025-08-27 02:40:00|389.11|387.21|389.45|387.55|389.6|387.7|388.94|387.04|197
1756262700000|2025-08-27 02:45:00|389.5|387.6|389.46|387.56|389.51|387.61|388.8|386.9|152
1756263000000|2025-08-27 02:50:00|389.45|387.55|388.84|386.94|389.51|387.61|388.84|386.94|198
1756263300000|2025-08-27 02:55:00|388.83|386.93|388.31|386.41|389|387.1|388.31|386.41|176
1756263600000|2025-08-27 03:00:00|388.32|386.42|388.51|386.61|388.72|386.82|388.06|386.16|292
1756263900000|2025-08-27 03:05:00|388.52|386.62|387.52|385.62|388.75|386.85|387.52|385.62|256
1756264200000|2025-08-27 03:10:00|387.57|385.67|387.39|385.49|387.82|385.92|387.29|385.39|165
1756264500000|2025-08-27 03:15:00|387.4|385.5|386.82|384.92|387.53|385.63|386.73|384.83|219
1756264800000|2025-08-27 03:20:00|386.8|384.9|386.6|384.7|386.89|384.99|386.42|384.52|156
1756265100000|2025-08-27 03:25:00|386.59|384.69|386.99|385.09|387|385.1|386.52|384.62|161
1756265400000|2025-08-27 03:30:00|386.95|385.05|387.4|385.5|387.7|385.8|386.95|385.05|268
1756265700000|2025-08-27 03:35:00|387.38|385.48|387.3|385.4|388.1|386.2|386.94|385.04|282
1756266000000|2025-08-27 03:40:00|387.29|385.39|387.5|385.6|387.8|385.9|387.2|385.3|316
1756266300000|2025-08-27 03:45:00|387.52|385.62|390.8|388.9|391|389.1|387.49|385.59|389
1756266600000|2025-08-27 03:50:00|390.79|388.89|390.96|389.06|392|390.1|390.7|388.8|582
1756266900000|2025-08-27 03:55:00|390.92|389.02|390.2|388.3|391.05|389.15|390.18|388.28|280
1756267200000|2025-08-27 04:00:00|390.15|388.25|390.35|388.45|390.9|389|389.68|387.78|222
1756267500000|2025-08-27 04:05:00|390.3|388.4|392.5|390.6|393|391.1|390.3|388.4|458
1756267800000|2025-08-27 04:10:00|392.55|390.65|392.08|390.18|392.6|390.7|391.95|390.05|306
1756268100000|2025-08-27 04:15:00|392.03|390.13|391.95|390.05|393.2|391.3|391.95|390.05|431
1756268400000|2025-08-27 04:20:00|391.9|390|391.62|389.72|391.91|390.01|391.19|389.29|290
1756268700000|2025-08-27 04:25:00|391.65|389.75|390.9|389|391.8|389.9|390.79|388.89|180
1756269000000|2025-08-27 04:30:00|390.87|388.97|392|390.1|392.2|390.3|390.65|388.75|336
1756269300000|2025-08-27 04:35:00|392.05|390.15|391.85|389.95|392.2|390.3|391.29|389.39|255
1756269600000|2025-08-27 04:40:00|391.9|390|392|390.1|392.1|390.2|391.5|389.6|103
1756269900000|2025-08-27 04:45:00|392.05|390.15|392.7|390.8|392.9|391|392|390.1|293
1756270200000|2025-08-27 04:50:00|392.69|390.79|392.75|390.85|393|391.1|392.63|390.73|160
1756270500000|2025-08-27 04:55:00|392.7|390.8|392.97|391.07|393.5|391.6|392.4|390.5|243
1756270800000|2025-08-27 05:00:00|393|391.1|392|390.1|393|391.1|391.55|389.65|167
1756271100000|2025-08-27 05:05:00|392.04|390.14|392.42|390.52|392.52|390.62|391.58|389.68|259
1756271400000|2025-08-27 05:10:00|392.44|390.54|392.95|391.05|393.5|391.6|392.44|390.54|313
1756271700000|2025-08-27 05:15:00|392.9|391|392.2|390.3|393.4|391.5|392.1|390.2|261
1756272000000|2025-08-27 05:20:00|392.18|390.28|392.37|390.47|393|391.1|392.18|390.28|241
1756272300000|2025-08-27 05:25:00|392.4|390.5|391.65|389.75|392.54|390.64|391.13|389.23|212
1756272600000|2025-08-27 05:30:00|391.61|389.71|391.2|389.3|391.7|389.8|391.05|389.15|166
1756272900000|2025-08-27 05:35:00|391.29|389.39|390.6|388.7|391.5|389.6|390.47|388.57|132
1756273200000|2025-08-27 05:40:00|390.65|388.75|390.75|388.85|390.9|389|390.28|388.38|194
1756273500000|2025-08-27 05:45:00|390.7|388.8|390.9|389|391|389.1|390.19|388.29|127
1756273800000|2025-08-27 05:50:00|390.87|388.97|390.8|388.9|391|389.1|390.49|388.59|126
1756274100000|2025-08-27 05:55:00|390.75|388.85|390.79|388.89|390.8|388.9|390.48|388.58|131
1756274400000|2025-08-27 06:00:00|390.77|388.87|390|388.1|390.9|389|389.95|388.05|225
1756274700000|2025-08-27 06:05:00|389.99|388.09|390.25|388.35|390.5|388.6|389.75|387.85|278
1756275000000|2025-08-27 06:10:00|390.3|388.4|389.95|388.05|390.5|388.6|389.66|387.76|161
1756275300000|2025-08-27 06:15:00|390|388.1|389.4|387.5|390.3|388.4|389.19|387.29|266
1756275600000|2025-08-27 06:20:00|389.39|387.49|390|388.1|390|388.1|389.39|387.49|221
1756275900000|2025-08-27 06:25:00|390.05|388.15|390.45|388.55|391|389.1|390.05|388.15|201
1756276200000|2025-08-27 06:30:00|390.4|388.5|390.8|388.9|391.3|389.4|390.25|388.35|218
1756276500000|2025-08-27 06:35:00|390.75|388.85|390|388.1|390.8|388.9|389.98|388.08|185
1756276800000|2025-08-27 06:40:00|390.01|388.11|389.65|387.75|390.1|388.2|389.65|387.75|222
1756277100000|2025-08-27 06:45:00|389.66|387.76|389.25|387.35|389.7|387.8|389.09|387.19|153
1756277400000|2025-08-27 06:50:00|389.2|387.3|389.25|387.35|389.3|387.4|388.7|386.8|241
1756277700000|2025-08-27 06:55:00|389.2|387.3|388.9|387|389.4|387.5|388.9|387|140
1756278000000|2025-08-27 07:00:00|388.95|387.05|388.08|386.18|389|387.1|388|386.1|108
1756278300000|2025-08-27 07:05:00|387.9|386|388.07|386.17|388.3|386.4|387.8|385.9|185
1756278600000|2025-08-27 07:10:00|388.11|386.21|388.2|386.3|388.5|386.6|388.09|386.19|162
1756278900000|2025-08-27 07:15:00|388.21|386.31|387.61|385.71|388.3|386.4|387.2|385.3|117
1756279200000|2025-08-27 07:20:00|387.65|385.75|387.4|385.5|387.91|386.01|387.19|385.29|214
1756279500000|2025-08-27 07:25:00|387.45|385.55|387.05|385.15|387.45|385.55|386.9|385|120
1756279800000|2025-08-27 07:30:00|387.1|385.2|387.3|385.4|387.3|385.4|386.5|384.6|121
1756280100000|2025-08-27 07:35:00|387.25|385.35|387.2|385.3|387.65|385.75|386.9|385|130
1756280400000|2025-08-27 07:40:00|387.19|385.29|387|385.1|387.3|385.4|386.59|384.69|88
1756280700000|2025-08-27 07:45:00|386.95|385.05|387.6|385.7|388.1|386.2|386.53|384.63|293
1756281000000|2025-08-27 07:50:00|387.5|385.6|387.25|385.35|388.3|386.4|387.2|385.3|266
1756281300000|2025-08-27 07:55:00|387.3|385.4|386.15|384.25|387.5|385.6|385.8|383.9|324
1756281600000|2025-08-27 08:00:00|386.13|384.23|386.95|385.05|387.6|385.7|386.1|384.2|534
1756281900000|2025-08-27 08:05:00|386.9|385|387|385.1|387.2|385.3|386.5|384.6|452
1756282200000|2025-08-27 08:10:00|386.9|385|386.73|384.83|387.15|385.25|386.6|384.7|362
1756282500000|2025-08-27 08:15:00|386.7|384.8|386.35|384.45|386.9|385|385.7|383.8|523
1756282800000|2025-08-27 08:20:00|386.3|384.4|386.6|384.7|386.7|384.8|385.9|384|513
1756283100000|2025-08-27 08:25:00|386.5|384.6|386.1|384.2|386.85|384.95|385.65|383.75|393
1756283400000|2025-08-27 08:30:00|386|384.1|386.5|384.6|386.7|384.8|385.8|383.9|461
1756283700000|2025-08-27 08:35:00|386.6|384.7|386.46|384.56|387.2|385.3|386.3|384.4|497
1756284000000|2025-08-27 08:40:00|386.4|384.5|386.13|384.23|386.6|384.7|385.75|383.85|398
1756284300000|2025-08-27 08:45:00|386.15|384.25|385.3|383.4|386.45|384.55|384.76|382.86|424
1756284600000|2025-08-27 08:50:00|385.45|383.55|386.4|384.5|386.6|384.7|385.3|383.4|380
1756284900000|2025-08-27 08:55:00|386.3|384.4|387.75|385.85|387.9|386|386.25|384.35|490
1756285200000|2025-08-27 09:00:00|387.8|385.9|388.2|386.3|388.6|386.7|387.44|385.54|357
1756285500000|2025-08-27 09:05:00|388.15|386.25|388.85|386.95|389.4|387.5|388.1|386.2|374
1756285800000|2025-08-27 09:10:00|388.8|386.9|388.2|386.3|388.85|386.95|388.2|386.3|277
1756286100000|2025-08-27 09:15:00|388.25|386.35|389.2|387.3|389.3|387.4|388.24|386.34|260
1756286400000|2025-08-27 09:20:00|389.15|387.25|388.8|386.9|389.2|387.3|388.75|386.85|309
1756286700000|2025-08-27 09:25:00|388.75|386.85|388.85|386.95|389|387.1|388.35|386.45|313
1756287000000|2025-08-27 09:30:00|388.95|387.05|389|387.1|389.6|387.7|388.8|386.9|456
1756287300000|2025-08-27 09:35:00|388.98|387.08|388.6|386.7|389.2|387.3|388.3|386.4|354
1756287600000|2025-08-27 09:40:00|388.5|386.6|388.15|386.25|388.7|386.8|387.92|386.02|314
1756287900000|2025-08-27 09:45:00|388.18|386.28|388|386.1|388.37|386.47|387.7|385.8|200
1756288200000|2025-08-27 09:50:00|388.1|386.2|387.75|385.85|388.3|386.4|387.75|385.85|245
1756288500000|2025-08-27 09:55:00|387.8|385.9|387.65|385.75|387.9|386|387.6|385.7|140
1756288800000|2025-08-27 10:00:00|387.7|385.8|387.7|385.8|388.4|386.5|387.44|385.54|190
1756289100000|2025-08-27 10:05:00|387.73|385.83|387.75|385.85|388.3|386.4|387.7|385.8|258
1756289400000|2025-08-27 10:10:00|387.8|385.9|388.1|386.2|388.15|386.25|387.5|385.6|141
1756289700000|2025-08-27 10:15:00|388.05|386.15|388.25|386.35|388.9|387|388.05|386.15|307
1756290000000|2025-08-27 10:20:00|388.2|386.3|387.5|385.6|388.4|386.5|387.4|385.5|257
1756290300000|2025-08-27 10:25:00|387.45|385.55|388.1|386.2|388.2|386.3|387.15|385.25|348
1756290600000|2025-08-27 10:30:00|388|386.1|387.5|385.6|388.5|386.6|387.35|385.45|262
1756290900000|2025-08-27 10:35:00|387.6|385.7|386.55|384.65|387.8|385.9|386.55|384.65|229
1756291200000|2025-08-27 10:40:00|386.59|384.69|387.2|385.3|387.5|385.6|386.59|384.69|357
1756291500000|2025-08-27 10:45:00|387.15|385.25|387.35|385.45|387.5|385.6|386.95|385.05|362
1756291800000|2025-08-27 10:50:00|387.3|385.4|387.7|385.8|387.8|385.9|387.3|385.4|195
1756292100000|2025-08-27 10:55:00|387.6|385.7|387.6|385.7|388|386.1|387.55|385.65|129
1756292400000|2025-08-27 11:00:00|387.7|385.8|388.5|386.6|388.5|386.6|387.6|385.7|197
1756292700000|2025-08-27 11:05:00|388.55|386.65|387.9|386|388.6|386.7|387.7|385.8|291
1756293000000|2025-08-27 11:10:00|387.85|385.95|388.8|386.9|388.9|387|387.85|385.95|273
1756293300000|2025-08-27 11:15:00|388.75|386.85|388.6|386.7|388.9|387|388.2|386.3|187
1756293600000|2025-08-27 11:20:00|388.65|386.75|388.5|386.6|389|387.1|388.34|386.44|287
1756293900000|2025-08-27 11:25:00|388.4|386.5|388.4|386.5|388.7|386.8|388|386.1|206
1756294200000|2025-08-27 11:30:00|388.45|386.55|388.6|386.7|388.95|387.05|388.4|386.5|368
1756294500000|2025-08-27 11:35:00|388.65|386.75|389.05|387.15|389.5|387.6|388.6|386.7|208
1756294800000|2025-08-27 11:40:00|389|387.1|388.7|386.8|389.05|387.15|388.55|386.65|250
1756295100000|2025-08-27 11:45:00|388.65|386.75|388.8|386.9|389.4|387.5|388.65|386.75|375
1756295400000|2025-08-27 11:50:00|388.83|386.93|389.3|387.4|389.5|387.6|388.75|386.85|345
1756295700000|2025-08-27 11:55:00|389.25|387.35|389.35|387.45|389.9|388|389.25|387.35|310
1756296000000|2025-08-27 12:00:00|389.3|387.4|389.65|387.75|389.7|387.8|388.9|387|381
1756296300000|2025-08-27 12:05:00|389.63|387.73|389|387.1|390.4|388.5|388.95|387.05|494
1756296600000|2025-08-27 12:10:00|389.1|387.2|389|387.1|389.3|387.4|388.05|386.15|363
1756296900000|2025-08-27 12:15:00|389.05|387.15|388.47|386.57|389.35|387.45|388.05|386.15|410
1756297200000|2025-08-27 12:20:00|388.5|386.6|387.9|386|388.66|386.76|387.55|385.65|290
1756297500000|2025-08-27 12:25:00|387.85|385.95|387.75|385.85|388.4|386.5|387.55|385.65|291
1756297800000|2025-08-27 12:30:00|387.8|385.9|387.7|385.8|388.5|386.6|387.45|385.55|345
1756298100000|2025-08-27 12:35:00|387.8|385.9|387.8|385.9|388.2|386.3|387.55|385.65|323
1756298400000|2025-08-27 12:40:00|387.7|385.8|387.25|385.35|387.9|386|387.07|385.17|332
1756298700000|2025-08-27 12:45:00|387.23|385.33|388.2|386.3|388.5|386.6|387.2|385.3|532
1756299000000|2025-08-27 12:50:00|388.1|386.2|388.45|386.55|388.5|386.6|387.95|386.05|551
1756299300000|2025-08-27 12:55:00|388.3|386.4|388.8|386.9|389|387.1|388.05|386.15|475
1756299600000|2025-08-27 13:00:00|388.7|386.8|388.3|386.4|389|387.1|387.95|386.05|575
1756299900000|2025-08-27 13:05:00|388.26|386.36|387|385.1|388.26|386.36|386.75|384.85|545
1756300200000|2025-08-27 13:10:00|386.95|385.05|388|386.1|388|386.1|386.95|385.05|243
1756300500000|2025-08-27 13:15:00|387.9|386|388.5|386.6|388.6|386.7|387.55|385.65|436
1756300800000|2025-08-27 13:20:00|388.46|386.56|388.8|386.9|389.1|387.2|388.4|386.5|277
1756301100000|2025-08-27 13:25:00|388.7|386.8|388.55|386.65|389.15|387.25|388.4|386.5|415
1756301400000|2025-08-27 13:30:00|388.53|386.63|387.4|385.5|388.65|386.75|386.7|384.8|651
1756301700000|2025-08-27 13:35:00|387.45|385.55|387.6|385.7|388.3|386.4|387.23|385.33|694
1756302000000|2025-08-27 13:40:00|387.55|385.65|389.9|388|392.05|390.15|387.5|385.6|662
1756302300000|2025-08-27 13:45:00|390|388.1|390|388.1|391|389.1|389.29|387.39|734
1756302600000|2025-08-27 13:50:00|389.95|388.05|389.5|387.6|390.55|388.65|388.64|386.74|576
1756302900000|2025-08-27 13:55:00|389.45|387.55|388.5|386.6|389.55|387.65|388.3|386.4|347
1756303200000|2025-08-27 14:00:00|388.46|386.56|387.7|385.8|389.5|387.6|387.55|385.65|479
1756303500000|2025-08-27 14:05:00|387.69|385.79|389.25|387.35|389.3|387.4|387.69|385.79|585
1756303800000|2025-08-27 14:10:00|389.3|387.4|389.65|387.75|390.3|388.4|388.89|386.99|574
1756304100000|2025-08-27 14:15:00|389.64|387.74|391|389.1|391|389.1|389.1|387.2|604
1756304400000|2025-08-27 14:20:00|391.1|389.2|390.6|388.7|391.1|389.2|390.35|388.45|704
1756304700000|2025-08-27 14:25:00|390.55|388.65|391.35|389.45|391.7|389.8|390.5|388.6|692
1756305000000|2025-08-27 14:30:00|391.43|389.53|393.4|391.5|394.3|392.4|391.35|389.45|694
1756305300000|2025-08-27 14:35:00|393.35|391.45|393.45|391.55|393.9|392|392.89|390.99|564
1756305600000|2025-08-27 14:40:00|393.5|391.6|392.96|391.06|394.3|392.4|392.9|391|443
1756305900000|2025-08-27 14:45:00|392.95|391.05|392.6|390.7|393.1|391.2|391.21|389.31|469
1756306200000|2025-08-27 14:50:00|392.65|390.75|392.13|390.23|393.1|391.2|391.8|389.9|305
1756306500000|2025-08-27 14:55:00|392.15|390.25|391.25|389.35|392.15|390.25|391.14|389.24|179
1756306800000|2025-08-27 15:00:00|391.3|389.4|391.2|389.3|392|390.1|391.14|389.24|292
1756307100000|2025-08-27 15:05:00|391.25|389.35|391.9|390|392|390.1|390.74|388.84|306
1756307400000|2025-08-27 15:10:00|391.95|390.05|393.4|391.5|393.65|391.75|391.9|390|428
1756307700000|2025-08-27 15:15:00|393.35|391.45|393.2|391.3|394.2|392.3|392.95|391.05|505
1756308000000|2025-08-27 15:20:00|393.15|391.25|392.7|390.8|393.9|392|392.3|390.4|319
1756308300000|2025-08-27 15:25:00|392.68|390.78|392.04|390.14|392.8|390.9|391.45|389.55|192
1756308600000|2025-08-27 15:30:00|392.01|390.11|391.85|389.95|392.45|390.55|391.4|389.5|390
1756308900000|2025-08-27 15:35:00|391.8|389.9|391.8|389.9|392.08|390.18|391.04|389.14|172
1756309200000|2025-08-27 15:40:00|391.79|389.89|391.7|389.8|392.2|390.3|390.82|388.92|389
1756309500000|2025-08-27 15:45:00|391.65|389.75|391.8|389.9|392.5|390.6|391.2|389.3|462
1756309800000|2025-08-27 15:50:00|391.75|389.85|391.4|389.5|392|390.1|391.35|389.45|332
1756310100000|2025-08-27 15:55:00|391.35|389.45|392.2|390.3|392.3|390.4|391.35|389.45|444
1756310400000|2025-08-27 16:00:00|392.15|390.25|391.3|389.4|392.4|390.5|391.3|389.4|419
1756310700000|2025-08-27 16:05:00|391.2|389.3|390.85|388.95|391.5|389.6|390.82|388.92|290
1756311000000|2025-08-27 16:10:00|390.84|388.94|390.3|388.4|390.85|388.95|389.8|387.9|248
1756311300000|2025-08-27 16:15:00|390.29|388.39|391.69|389.79|392.1|390.2|390.15|388.25|503
1756311600000|2025-08-27 16:20:00|391.7|389.8|390.9|389|392|390.1|390.89|388.99|403
1756311900000|2025-08-27 16:25:00|390.89|388.99|389.8|387.9|391.2|389.3|389.12|387.22|337
1756312200000|2025-08-27 16:30:00|389.75|387.85|388.85|386.95|389.8|387.9|388.55|386.65|435
1756312500000|2025-08-27 16:35:00|388.84|386.94|388.95|387.05|389.4|387.5|388.08|386.18|511
1756312800000|2025-08-27 16:40:00|388.9|387|389.55|387.65|389.7|387.8|388.78|386.88|475
1756313100000|2025-08-27 16:45:00|389.5|387.6|390.5|388.6|390.5|388.6|389.15|387.25|401
1756313400000|2025-08-27 16:50:00|390.55|388.65|390.55|388.65|391.4|389.5|390.35|388.45|310
1756313700000|2025-08-27 16:55:00|390.6|388.7|390.45|388.55|390.7|388.8|390.15|388.25|342
1756314000000|2025-08-27 17:00:00|390.44|388.54|389.45|387.55|390.6|388.7|389.45|387.55|368
1756314300000|2025-08-27 17:05:00|389.5|387.6|389.2|387.3|389.8|387.9|388.85|386.95|246
1756314600000|2025-08-27 17:10:00|389.25|387.35|389.3|387.4|389.6|387.7|389|387.1|282
1756314900000|2025-08-27 17:15:00|389.25|387.35|389.4|387.5|389.5|387.6|388.75|386.85|432
1756315200000|2025-08-27 17:20:00|389.35|387.45|390.6|388.7|390.6|388.7|389.35|387.45|574
1756315500000|2025-08-27 17:25:00|390.5|388.6|391|389.1|391.3|389.4|390.4|388.5|259
1756315800000|2025-08-27 17:30:00|390.99|389.09|390.6|388.7|391.1|389.2|390.43|388.53|305
1756316100000|2025-08-27 17:35:00|390.59|388.69|391.1|389.2|391.7|389.8|390.59|388.69|374
1756316400000|2025-08-27 17:40:00|391.09|389.19|391.49|389.59|391.7|389.8|391.05|389.15|522
1756316700000|2025-08-27 17:45:00|391.5|389.6|391.3|389.4|392.3|390.4|391.25|389.35|531
1756317000000|2025-08-27 17:50:00|391.29|389.39|391.28|389.38|391.65|389.75|390.95|389.05|456
1756317300000|2025-08-27 17:55:00|391.3|389.4|391.78|389.88|391.9|390|391|389.1|449
1756317600000|2025-08-27 18:00:00|391.8|389.9|392.3|390.4|392.3|390.4|391.55|389.65|472
1756317900000|2025-08-27 18:05:00|392.29|390.39|391.5|389.6|392.5|390.6|391.45|389.55|450
1756318200000|2025-08-27 18:10:00|391.6|389.7|392.4|390.5|392.7|390.8|391.55|389.65|410
1756318500000|2025-08-27 18:15:00|392.39|390.49|391.85|389.95|392.75|390.85|391.65|389.75|462
1756318800000|2025-08-27 18:20:00|391.89|389.99|392.05|390.15|392.7|390.8|391.75|389.85|401
1756319100000|2025-08-27 18:25:00|392.02|390.12|391.7|389.8|392.02|390.12|391.4|389.5|269
1756319400000|2025-08-27 18:30:00|391.8|389.9|391|389.1|391.8|389.9|390.5|388.6|271
1756319700000|2025-08-27 18:35:00|390.99|389.09|390.99|389.09|391.5|389.6|390.75|388.85|346
1756320000000|2025-08-27 18:40:00|390.94|389.04|390.65|388.75|391.3|389.4|390.6|388.7|309
1756320300000|2025-08-27 18:45:00|390.7|388.8|390.95|389.05|391.7|389.8|390.69|388.79|347
1756320600000|2025-08-27 18:50:00|390.9|389|390.3|388.4|391.4|389.5|390.3|388.4|260
1756320900000|2025-08-27 18:55:00|390.35|388.45|389.42|387.52|390.65|388.75|389.3|387.4|193
1756321200000|2025-08-27 19:00:00|389.45|387.55|390|388.1|390|388.1|389.4|387.5|376
1756321500000|2025-08-27 19:05:00|389.99|388.09|387.75|385.85|390.1|388.2|387.1|385.2|388
1756321800000|2025-08-27 19:10:00|387.73|385.83|386.3|384.4|388.65|386.75|385.31|383.41|496
1756322100000|2025-08-27 19:15:00|386.5|384.6|387.9|386|387.9|386|386.1|384.2|329
1756322400000|2025-08-27 19:20:00|387.89|385.99|388.2|386.3|388.3|386.4|387.3|385.4|315
1756322700000|2025-08-27 19:25:00|388.25|386.35|388.25|386.35|388.7|386.8|387.9|386|226
1756323000000|2025-08-27 19:30:00|388.2|386.3|389.2|387.3|389.5|387.6|388.1|386.2|241
1756323300000|2025-08-27 19:35:00|389.15|387.25|388.6|386.7|389.2|387.3|388.35|386.45|180
1756323600000|2025-08-27 19:40:00|388.7|386.8|388.55|386.65|389.05|387.15|388.5|386.6|250
1756323900000|2025-08-27 19:45:00|388.6|386.7|388.15|386.25|388.6|386.7|387.7|385.8|205
1756324200000|2025-08-27 19:50:00|388.2|386.3|387.81|385.91|388.4|386.5|387.65|385.75|218
1756324500000|2025-08-27 19:55:00|387.83|385.93|387.6|385.7|388.05|386.15|387.45|385.55|189
1756324800000|2025-08-27 20:00:00|387.59|385.69|386.35|384.45|387.8|385.9|386|384.1|281
1756325100000|2025-08-27 20:05:00|386.32|384.42|385.85|383.95|386.6|384.7|383.6|381.7|700
1756325400000|2025-08-27 20:10:00|385.8|383.9|386.5|384.6|386.6|384.7|385.3|383.4|380
1756325700000|2025-08-27 20:15:00|386.6|384.7|388.9|387|390.15|388.25|386.3|384.4|521
1756326000000|2025-08-27 20:20:00|388.95|387.05|389.3|387.4|392.1|390.2|384.36|382.46|1007
1756326300000|2025-08-27 20:25:00|389.18|387.28|390.1|388.2|390.7|388.8|388.2|386.3|904
1756326600000|2025-08-27 20:30:00|389.97|388.07|390.15|388.25|392.1|390.2|389.35|387.45|890
1756326900000|2025-08-27 20:35:00|390.2|388.3|390.05|388.15|391.25|389.35|389.51|387.61|708
1756327200000|2025-08-27 20:40:00|390|388.1|391.35|389.45|391.7|389.8|389.9|388|626
1756327500000|2025-08-27 20:45:00|391.31|389.41|391.55|389.65|391.8|389.9|390.4|388.5|488
1756327800000|2025-08-27 20:50:00|391.53|389.63|390.3|388.4|391.55|389.65|389.61|387.71|415
1756328100000|2025-08-27 20:55:00|390.25|388.35|391.51|389.61|391.55|389.65|390.2|388.3|459
1756328400000|2025-08-27 21:00:00|391.52|389.62|391|389.1|391.71|389.81|390.51|388.61|514
1756328700000|2025-08-27 21:05:00|390.99|389.09|391.4|389.5|392.29|390.39|390.92|389.02|365
1756329000000|2025-08-27 21:10:00|391.43|389.53|390.53|388.63|391.57|389.67|390|388.1|520
1756329300000|2025-08-27 21:15:00|390.52|388.62|389.52|387.62|390.89|388.99|389.52|387.62|601
1756329600000|2025-08-27 21:20:00|389.54|387.64|389.29|387.39|390.4|388.5|389.17|387.27|520
1756329900000|2025-08-27 21:25:00|389.28|387.38|389.92|388.02|390.91|389.01|389.28|387.38|437
1756330200000|2025-08-27 21:30:00|389.91|388.01|388.9|387|390.82|388.92|388.74|386.84|390
1756330500000|2025-08-27 21:35:00|388.89|386.99|388.89|386.99|389.48|387.58|388.28|386.38|445
1756330800000|2025-08-27 21:40:00|388.85|386.95|389.32|387.42|389.7|387.8|388.85|386.95|185
1756331100000|2025-08-27 21:45:00|389.33|387.43|388.63|386.73|389.55|387.65|388.63|386.73|196
1756331400000|2025-08-27 21:50:00|388.62|386.72|387.3|385.4|388.65|386.75|386.89|384.99|420
1756331700000|2025-08-27 21:55:00|387.29|385.39|387.45|385.55|387.74|385.84|386.9|385|261
1756332000000|2025-08-27 22:00:00|387.6|385.7|385.6|383.7|387.7|385.8|384.84|382.94|373
1756332300000|2025-08-27 22:05:00|385.7|383.8|384.8|382.9|385.7|383.8|384.41|382.51|436
1756332600000|2025-08-27 22:10:00|384.75|382.85|385|383.1|386.2|384.3|384.75|382.85|279
1756332900000|2025-08-27 22:15:00|385.05|383.15|385.4|383.5|385.9|384|384.54|382.64|320
1756333200000|2025-08-27 22:20:00|385.5|383.6|385.75|383.85|385.8|383.9|385.14|383.24|345
1756333500000|2025-08-27 22:25:00|385.8|383.9|385.5|383.6|386.07|384.17|385.05|383.15|216
1756333800000|2025-08-27 22:30:00|385.49|383.59|386.8|384.9|386.85|384.95|385.3|383.4|336
1756334100000|2025-08-27 22:35:00|386.79|384.89|386.95|385.05|387.3|385.4|386.5|384.6|251
1756334400000|2025-08-27 22:40:00|387|385.1|388.6|386.7|388.7|386.8|386.76|384.86|337
1756334700000|2025-08-27 22:45:00|388.65|386.75|387.9|386|388.7|386.8|387.78|385.88|207
1756335000000|2025-08-27 22:50:00|387.85|385.95|386.75|384.85|388|386.1|386.55|384.65|170
1756335300000|2025-08-27 22:55:00|386.8|384.9|386.95|385.05|387.3|385.4|386.79|384.89|354
1756335600000|2025-08-27 23:00:00|386.94|385.04|386.7|384.8|387.25|385.35|386.25|384.35|388
1756335900000|2025-08-27 23:05:00|386.75|384.85|386.3|384.4|387.2|385.3|386.2|384.3|364
1756336200000|2025-08-27 23:10:00|386.29|384.39|385.5|383.6|386.4|384.5|385.5|383.6|300
1756336500000|2025-08-27 23:15:00|385.55|383.65|385.6|383.7|386.35|384.45|384.94|383.04|486
1756336800000|2025-08-27 23:20:00|385.7|383.8|385.25|383.35|385.7|383.8|384.7|382.8|302
1756337100000|2025-08-27 23:25:00|385.2|383.3|385.75|383.85|385.8|383.9|385|383.1|266
1756337400000|2025-08-27 23:30:00|385.78|383.88|385.4|383.5|386.3|384.4|385.29|383.39|175
1756337700000|2025-08-27 23:35:00|385.45|383.55|384.6|382.7|385.5|383.6|384.29|382.39|162
1756338000000|2025-08-27 23:40:00|384.65|382.75|384.2|382.3|384.8|382.9|384.17|382.27|182
1756338300000|2025-08-27 23:45:00|384.3|382.4|384|382.1|384.5|382.6|383.89|381.99|138
1756338600000|2025-08-27 23:50:00|384.05|382.15|384.1|382.2|384.5|382.6|384|382.1|160
1756338900000|2025-08-27 23:55:00|384.05|382.15|384.7|382.8|384.8|382.9|384|382.1|163
1756339200000|2025-08-28 00:00:00|384.65|382.75|384.65|382.75|385.15|383.25|384|382.1|320
1756339500000|2025-08-28 00:05:00|384.7|382.8|385.5|383.6|385.6|383.7|384.5|382.6|349
1756339800000|2025-08-28 00:10:00|385.45|383.55|386.2|384.3|386.45|384.55|385.05|383.15|322
1756340100000|2025-08-28 00:15:00|386.19|384.29|385.25|383.35|386.6|384.7|384.61|382.71|340
1756340400000|2025-08-28 00:20:00|385.23|383.33|383.05|381.15|385.4|383.5|382.8|380.9|323
1756340700000|2025-08-28 00:25:00|383|381.1|383.9|382|384|382.1|383|381.1|408
1756341000000|2025-08-28 00:30:00|383.88|381.98|381.96|380.06|384|382.1|381.93|380.03|326
1756341300000|2025-08-28 00:35:00|381.92|380.02|382.71|380.81|383.2|381.3|381.92|380.02|422
1756341600000|2025-08-28 00:40:00|382.7|380.8|384.3|382.4|384.3|382.4|382.45|380.55|374
1756341900000|2025-08-28 00:45:00|384.25|382.35|385.2|383.3|386|384.1|384.2|382.3|370
1756342200000|2025-08-28 00:50:00|385.35|383.45|384.45|382.55|385.35|383.45|384.25|382.35|456
1756342500000|2025-08-28 00:55:00|384.43|382.53|384.6|382.7|384.6|382.7|383.3|381.4|377
1756342800000|2025-08-28 01:00:00|384.55|382.65|385.3|383.4|385.7|383.8|384.5|382.6|497
1756343100000|2025-08-28 01:05:00|385.35|383.45|385.65|383.75|385.9|384|384.8|382.9|513
1756343400000|2025-08-28 01:10:00|385.6|383.7|386.2|384.3|386.5|384.6|385.5|383.6|386
1756343700000|2025-08-28 01:15:00|386.15|384.25|387.15|385.25|387.25|385.35|385.8|383.9|329
1756344000000|2025-08-28 01:20:00|387.13|385.23|386.8|384.9|387.2|385.3|386.53|384.63|270
1756344300000|2025-08-28 01:25:00|386.75|384.85|386|384.1|386.75|384.85|385.7|383.8|189
1756344600000|2025-08-28 01:30:00|385.99|384.09|387.75|385.85|388.3|386.4|385.9|384|396
1756344900000|2025-08-28 01:35:00|387.7|385.8|387.3|385.4|387.9|386|387|385.1|367
1756345200000|2025-08-28 01:40:00|387.4|385.5|387.05|385.15|387.6|385.7|386.7|384.8|490
1756345500000|2025-08-28 01:45:00|387.1|385.2|387.35|385.45|387.5|385.6|386.7|384.8|500
1756345800000|2025-08-28 01:50:00|387.33|385.43|387.65|385.75|388|386.1|387.1|385.2|457
1756346100000|2025-08-28 01:55:00|387.7|385.8|387.1|385.2|387.7|385.8|387.05|385.15|439
1756346400000|2025-08-28 02:00:00|387.2|385.3|386.85|384.95|387.6|385.7|386.85|384.95|430
1756346700000|2025-08-28 02:05:00|386.8|384.9|387.05|385.15|387.85|385.95|386.6|384.7|526
1756347000000|2025-08-28 02:10:00|387.1|385.2|386.6|384.7|387.45|385.55|386.59|384.69|382
1756347300000|2025-08-28 02:15:00|386.55|384.65|386.9|385|387.05|385.15|386.05|384.15|320
1756347600000|2025-08-28 02:20:00|386.86|384.96|387.3|385.4|387.7|385.8|386.7|384.8|400
1756347900000|2025-08-28 02:25:00|387.25|385.35|388|386.1|388.4|386.5|387.25|385.35|383
1756348200000|2025-08-28 02:30:00|387.9|386|386.6|384.7|388.4|386.5|386.5|384.6|254
1756348500000|2025-08-28 02:35:00|386.55|384.65|386.8|384.9|386.9|385|386.3|384.4|228
1756348800000|2025-08-28 02:40:00|386.85|384.95|386.2|384.3|387.2|385.3|386.2|384.3|279
1756349100000|2025-08-28 02:45:00|386.09|384.19|386.5|384.6|386.5|384.6|385.65|383.75|163
1756349400000|2025-08-28 02:50:00|386.6|384.7|385.83|383.93|386.75|384.85|385.7|383.8|199
1756349700000|2025-08-28 02:55:00|385.8|383.9|385.8|383.9|386|384.1|385.25|383.35|136
1756350000000|2025-08-28 03:00:00|385.85|383.95|385.9|384|385.95|384.05|385.25|383.35|193
1756350300000|2025-08-28 03:05:00|385.95|384.05|387.3|385.4|387.9|386|385.9|384|444
1756350600000|2025-08-28 03:10:00|387.26|385.36|387.5|385.6|387.7|385.8|386.7|384.8|442
1756350900000|2025-08-28 03:15:00|387.49|385.59|387.4|385.5|388.2|386.3|387.1|385.2|405
1756351200000|2025-08-28 03:20:00|387.45|385.55|386.95|385.05|387.6|385.7|386.75|384.85|249
1756351500000|2025-08-28 03:25:00|386.9|385|387.3|385.4|387.55|385.65|386.65|384.75|209
1756351800000|2025-08-28 03:30:00|387.35|385.45|387.7|385.8|388.05|386.15|387.25|385.35|337
1756352100000|2025-08-28 03:35:00|387.8|385.9|388.3|386.4|388.5|386.6|387.7|385.8|184
1756352400000|2025-08-28 03:40:00|388.25|386.35|388.25|386.35|388.5|386.6|387.9|386|134
1756352700000|2025-08-28 03:45:00|388.29|386.39|387.7|385.8|388.29|386.39|387.39|385.49|189
1756353000000|2025-08-28 03:50:00|387.65|385.75|388.1|386.2|388.3|386.4|387.25|385.35|197
1756353300000|2025-08-28 03:55:00|388.05|386.15|388.4|386.5|388.7|386.8|387.8|385.9|161
1756353600000|2025-08-28 04:00:00|388.35|386.45|387.95|386.05|388.4|386.5|387.65|385.75|158
1756353900000|2025-08-28 04:05:00|387.9|386|389.4|387.5|389.5|387.6|387.89|385.99|233
1756354200000|2025-08-28 04:10:00|389.35|387.45|389.5|387.6|389.7|387.8|388.95|387.05|269
1756354500000|2025-08-28 04:15:00|389.45|387.55|389.45|387.55|389.9|388|388.8|386.9|246
1756354800000|2025-08-28 04:20:00|389.43|387.53|388.7|386.8|389.45|387.55|388.7|386.8|379
1756355100000|2025-08-28 04:25:00|388.75|386.85|389|387.1|389.3|387.4|388.55|386.65|232
1756355400000|2025-08-28 04:30:00|389.05|387.15|389.21|387.31|389.5|387.6|388.6|386.7|248
1756355700000|2025-08-28 04:35:00|389.18|387.28|389.3|387.4|390.1|388.2|389.04|387.14|212
1756356000000|2025-08-28 04:40:00|389.29|387.39|390.2|388.3|390.6|388.7|389.29|387.39|382
1756356300000|2025-08-28 04:45:00|390.15|388.25|391.2|389.3|391.25|389.35|390.1|388.2|382
1756356600000|2025-08-28 04:50:00|391.15|389.25|393|391.1|393.84|391.94|391.15|389.25|453
1756356900000|2025-08-28 04:55:00|392.99|391.09|392.55|390.65|393.1|391.2|392.19|390.29|234
1756357200000|2025-08-28 05:00:00|392.5|390.6|394.3|392.4|394.3|392.4|392.28|390.38|319
1756357500000|2025-08-28 05:05:00|394.4|392.5|394.7|392.8|394.7|392.8|393.7|391.8|257
1756357800000|2025-08-28 05:10:00|394.6|392.7|393.8|391.9|394.7|392.8|393.65|391.75|378
1756358100000|2025-08-28 05:15:00|393.79|391.89|394|392.1|395.1|393.2|393.65|391.75|348
1756358400000|2025-08-28 05:20:00|394.05|392.15|393.1|391.2|394.35|392.45|392.95|391.05|281
1756358700000|2025-08-28 05:25:00|393.15|391.25|393.4|391.5|393.6|391.7|392.65|390.75|326
1756359000000|2025-08-28 05:30:00|393.46|391.56|393.5|391.6|393.8|391.9|392.98|391.08|337
1756359300000|2025-08-28 05:35:00|393.45|391.55|393.9|392|394.1|392.2|393.4|391.5|389
1756359600000|2025-08-28 05:40:00|393.95|392.05|393.32|391.42|394.2|392.3|393.24|391.34|246
1756359900000|2025-08-28 05:45:00|393.33|391.43|393.75|391.85|393.9|392|393.28|391.38|216
1756360200000|2025-08-28 05:50:00|393.79|391.89|393|391.1|394.3|392.4|392.9|391|247
1756360500000|2025-08-28 05:55:00|393.1|391.2|394.45|392.55|394.8|392.9|393.05|391.15|266
1756360800000|2025-08-28 06:00:00|394.5|392.6|393.6|391.7|394.5|392.6|393.49|391.59|308
1756361100000|2025-08-28 06:05:00|393.55|391.65|393.2|391.3|393.7|391.8|392.79|390.89|214
1756361400000|2025-08-28 06:10:00|393.3|391.4|392.7|390.8|393.3|391.4|392.19|390.29|233
1756361700000|2025-08-28 06:15:00|392.73|390.83|393.6|391.7|393.6|391.7|392.68|390.78|194
1756362000000|2025-08-28 06:20:00|393.59|391.69|393.25|391.35|393.7|391.8|393.2|391.3|201
1756362300000|2025-08-28 06:25:00|393.3|391.4|394|392.1|394|392.1|393|391.1|172
1756362600000|2025-08-28 06:30:00|393.95|392.05|393.6|391.7|394.2|392.3|393.3|391.4|272
1756362900000|2025-08-28 06:35:00|393.55|391.65|393.7|391.8|393.95|392.05|393.47|391.57|288
1756363200000|2025-08-28 06:40:00|393.8|391.9|393.79|391.89|394.3|392.4|393.5|391.6|236
1756363500000|2025-08-28 06:45:00|393.8|391.9|393.2|391.3|394.1|392.2|393.07|391.17|187
1756363800000|2025-08-28 06:50:00|393.19|391.29|393.45|391.55|393.71|391.81|393.15|391.25|167
1756364100000|2025-08-28 06:55:00|393.49|391.59|393.9|392|394|392.1|393.18|391.28|245
1756364400000|2025-08-28 07:00:00|394|392.1|394.1|392.2|394.2|392.3|393.6|391.7|100
1756364700000|2025-08-28 07:05:00|394.05|392.15|393.4|391.5|394.25|392.35|393.1|391.2|40
1756365000000|2025-08-28 07:10:00|393.5|391.6|393.2|391.3|393.6|391.7|393.2|391.3|28
1756365300000|2025-08-28 07:15:00|393.25|391.35|392.9|391|393.6|391.7|392.9|391|25
1756365600000|2025-08-28 07:20:00|392.95|391.05|392.1|390.2|393.2|391.3|391.7|389.8|58
1756365900000|2025-08-28 07:25:00|392|390.1|392.1|390.2|392.1|390.2|391.55|389.65|27
1756366200000|2025-08-28 07:30:00|392.05|390.15|391.9|390|392.1|390.2|391.4|389.5|33
1756366500000|2025-08-28 07:35:00|391.8|389.9|392.3|390.4|392.3|390.4|391.6|389.7|24
1756366800000|2025-08-28 07:40:00|392.25|390.35|392.6|390.7|392.7|390.8|392.2|390.3|21
1756367100000|2025-08-28 07:45:00|392.7|390.8|393|391.1|393.1|391.2|392.7|390.8|20
1756367400000|2025-08-28 07:50:00|393.05|391.15|393.55|391.65|393.67|391.77|392.9|391|152
1756367700000|2025-08-28 07:55:00|393.63|391.73|394.45|392.55|394.7|392.8|393.4|391.5|309
1756368000000|2025-08-28 08:00:00|394.4|392.5|396.15|394.25|396.8|394.9|394.4|392.5|513
1756368300000|2025-08-28 08:05:00|396.18|394.28|396.48|394.58|397.2|395.3|396.15|394.25|422
1756368600000|2025-08-28 08:10:00|396.41|394.51|396.05|394.15|396.63|394.73|395.88|393.98|383
1756368900000|2025-08-28 08:15:00|396.06|394.16|396.5|394.6|396.53|394.63|395.5|393.6|225
1756369200000|2025-08-28 08:20:00|396.45|394.55|396|394.1|397.3|395.4|395.8|393.9|115
1756369500000|2025-08-28 08:25:00|395.95|394.05|395.3|393.4|396.1|394.2|395.2|393.3|32
1756369800000|2025-08-28 08:30:00|395.4|393.5|397.4|395.5|397.5|395.6|395.1|393.2|85
1756370100000|2025-08-28 08:35:00|397.35|395.45|397.2|395.3|397.6|395.7|396.45|394.55|119
1756370400000|2025-08-28 08:40:00|397.3|395.4|399.08|397.18|399.08|397.18|397.3|395.4|166
1756370700000|2025-08-28 08:45:00|399|397.1|398|396.1|400.19|398.29|397.03|395.13|168
1756371000000|2025-08-28 08:50:00|397.99|396.09|397.3|395.4|398.63|396.73|397.2|395.3|175
1756371300000|2025-08-28 08:55:00|397.2|395.3|398.9|397|399|397.1|397.2|395.3|57
1756371600000|2025-08-28 09:00:00|398.85|396.95|397.7|395.8|399.5|397.6|397.35|395.45|106
1756371900000|2025-08-28 09:05:00|397.6|395.7|398.2|396.3|398.4|396.5|396.6|394.7|51
1756372200000|2025-08-28 09:10:00|398.25|396.35|396.1|394.2|398.8|396.9|396.1|394.2|62
1756372500000|2025-08-28 09:15:00|396.2|394.3|395.9|394|396.3|394.4|395.7|393.8|50
1756372800000|2025-08-28 09:20:00|395.8|393.9|396.2|394.3|396.5|394.6|395.6|393.7|35
1756373100000|2025-08-28 09:25:00|396.3|394.4|396.4|394.5|396.4|394.5|395.7|393.8|29
1756373400000|2025-08-28 09:30:00|396.45|394.55|395.7|393.8|396.5|394.6|395.7|393.8|21
1756373700000|2025-08-28 09:35:00|395.8|393.9|395.7|393.8|396.2|394.3|395.6|393.7|22
1756374000000|2025-08-28 09:40:00|395.8|393.9|395.2|393.3|395.8|393.9|395|393.1|20
1756374300000|2025-08-28 09:45:00|395.35|393.45|394.6|392.7|395.7|393.8|394.35|392.45|45
1756374600000|2025-08-28 09:50:00|394.7|392.8|395.1|393.2|395.2|393.3|394.7|392.8|34
1756374900000|2025-08-28 09:55:00|395.2|393.3|394.7|392.8|395.3|393.4|394.7|392.8|20
1756375200000|2025-08-28 10:00:00|394.6|392.7|394.7|392.8|394.8|392.9|394.1|392.2|48
1756375500000|2025-08-28 10:05:00|394.75|392.85|395.1|393.2|395.9|394|394.75|392.85|51
1756375800000|2025-08-28 10:10:00|395.15|393.25|395.6|393.7|395.7|393.8|395.15|393.25|266
1756376100000|2025-08-28 10:15:00|395.59|393.69|394.95|393.05|395.9|394|394.8|392.9|255
1756376400000|2025-08-28 10:20:00|394.9|393|395.33|393.43|395.5|393.6|394.49|392.59|223
1756376700000|2025-08-28 10:25:00|395.31|393.41|396|394.1|396|394.1|395.31|393.41|198
1756377000000|2025-08-28 10:30:00|396.05|394.15|396.32|394.42|396.6|394.7|395.9|394|230
1756377300000|2025-08-28 10:35:00|396.33|394.43|396.7|394.8|396.9|395|396.3|394.4|95
1756377600000|2025-08-28 10:40:00|396.65|394.75|396.68|394.78|396.9|395|396.4|394.5|204
1756377900000|2025-08-28 10:45:00|396.52|394.62|396|394.1|396.6|394.7|395.9|394|94
1756378200000|2025-08-28 10:50:00|395.95|394.05|396.75|394.85|396.8|394.9|395.79|393.89|178
1756378500000|2025-08-28 10:55:00|396.8|394.9|397.3|395.4|397.5|395.6|396.65|394.75|175
1756378800000|2025-08-28 11:00:00|397.25|395.35|396.6|394.7|397.3|395.4|396.57|394.67|192
1756379100000|2025-08-28 11:05:00|396.65|394.75|396.4|394.5|396.8|394.9|395.88|393.98|146
1756379400000|2025-08-28 11:10:00|396.35|394.45|396|394.1|396.9|395|396|394.1|153
1756379700000|2025-08-28 11:15:00|395.99|394.09|396|394.1|396.2|394.3|395.5|393.6|80
1756380000000|2025-08-28 11:20:00|396.1|394.2|395.53|393.63|396.3|394.4|395.43|393.53|121
1756380300000|2025-08-28 11:25:00|395.52|393.62|396.15|394.25|396.4|394.5|395.49|393.59|173
1756380600000|2025-08-28 11:30:00|396.09|394.19|397.1|395.2|397.1|395.2|395.99|394.09|307
1756380900000|2025-08-28 11:35:00|397|395.1|396.2|394.3|397.1|395.2|396.2|394.3|160
1756381200000|2025-08-28 11:40:00|396.3|394.4|395.6|393.7|396.45|394.55|395.45|393.55|186
1756381500000|2025-08-28 11:45:00|395.57|393.67|396.3|394.4|396.3|394.4|395.25|393.35|208
1756381800000|2025-08-28 11:50:00|396.25|394.35|396.8|394.9|396.9|395|395.89|393.99|174
1756382100000|2025-08-28 11:55:00|396.85|394.95|397.5|395.6|397.5|395.6|396.69|394.79|125
1756382400000|2025-08-28 12:00:00|397.6|395.7|397.4|395.5|398|396.1|396.9|395|235
1756382700000|2025-08-28 12:05:00|397.45|395.55|398.3|396.4|398.6|396.7|397.45|395.55|174
1756383000000|2025-08-28 12:10:00|398.2|396.3|397.98|396.08|398.8|396.9|397.88|395.98|196
1756383300000|2025-08-28 12:15:00|398|396.1|398.4|396.5|398.4|396.5|397.4|395.5|192
1756383600000|2025-08-28 12:20:00|398.35|396.45|398.02|396.12|398.5|396.6|397.9|396|207
1756383900000|2025-08-28 12:25:00|397.99|396.09|398.37|396.47|398.4|396.5|397.91|396.01|294
1756384200000|2025-08-28 12:30:00|398.31|396.41|398.85|396.95|399.5|397.6|397.29|395.39|630
1756384500000|2025-08-28 12:35:00|398.8|396.9|398.69|396.79|399|397.1|398.17|396.27|398
1756384800000|2025-08-28 12:40:00|398.68|396.78|399.09|397.19|399.5|397.6|398.68|396.78|409
1756385100000|2025-08-28 12:45:00|398.99|397.09|398.49|396.59|399.3|397.4|398.17|396.27|371
1756385400000|2025-08-28 12:50:00|398.46|396.56|397.9|396|398.8|396.9|397.75|395.85|290
1756385700000|2025-08-28 12:55:00|397.98|396.08|398|396.1|398.4|396.5|397.67|395.77|380
1756386000000|2025-08-28 13:00:00|398.03|396.13|398|396.1|398.1|396.2|397.09|395.19|251
1756386300000|2025-08-28 13:05:00|397.98|396.08|397.61|395.71|398.1|396.2|397.58|395.68|172
1756386600000|2025-08-28 13:10:00|397.58|395.68|397.5|395.6|397.65|395.75|397.35|395.45|232
1756386900000|2025-08-28 13:15:00|397.53|395.63|398.8|396.9|398.8|396.9|397.5|395.6|353
1756387200000|2025-08-28 13:20:00|398.85|396.95|398.85|396.95|399.5|397.6|398.56|396.66|341
1756387500000|2025-08-28 13:25:00|398.9|397|397.95|396.05|398.9|397|397.33|395.43|294
1756387800000|2025-08-28 13:30:00|397.9|396|398.34|396.44|399.25|397.35|397.72|395.82|552
1756388100000|2025-08-28 13:35:00|398.35|396.45|398.55|396.65|398.8|396.9|397.5|395.6|516
1756388400000|2025-08-28 13:40:00|398.6|396.7|397.82|395.92|398.6|396.7|396.8|394.9|427
1756388700000|2025-08-28 13:45:00|398|396.1|397.1|395.2|398.2|396.3|396.29|394.39|522
1756389000000|2025-08-28 13:50:00|397.05|395.15|396.5|394.6|397.65|395.75|395.91|394.01|482
1756389300000|2025-08-28 13:55:00|396.59|394.69|397.95|396.05|398|396.1|396.3|394.4|445
1756389600000|2025-08-28 14:00:00|398|396.1|398.45|396.55|398.7|396.8|396.99|395.09|557
1756389900000|2025-08-28 14:05:00|398.5|396.6|399.3|397.4|400.5|398.6|398.4|396.5|470
1756390200000|2025-08-28 14:10:00|399.26|397.36|399.95|398.05|400.7|398.8|399.26|397.36|507
1756390500000|2025-08-28 14:15:00|400|398.1|400.7|398.8|401.2|399.3|399.59|397.69|506
1756390800000|2025-08-28 14:20:00|400.75|398.85|399.43|397.53|401.2|399.3|399.43|397.53|462
1756391100000|2025-08-28 14:25:00|399.42|397.52|398.5|396.6|399.5|397.6|397.8|395.9|443
1756391400000|2025-08-28 14:30:00|398.55|396.65|399|397.1|399.2|397.3|397.68|395.78|481
1756391700000|2025-08-28 14:35:00|399.05|397.15|400.4|398.5|400.5|398.6|398.69|396.79|409
1756392000000|2025-08-28 14:40:00|400.5|398.6|400.03|398.13|400.8|398.9|400.03|398.13|228
1756392300000|2025-08-28 14:45:00|400.04|398.14|401.1|399.2|401.5|399.6|399.68|397.78|310
1756392600000|2025-08-28 14:50:00|401.15|399.25|401.95|400.05|402.2|400.3|400.8|398.9|470
1756392900000|2025-08-28 14:55:00|402.1|400.2|401.65|399.75|402.6|400.7|401.65|399.75|591
1756393200000|2025-08-28 15:00:00|401.7|399.8|402.5|400.6|403|401.1|401.65|399.75|532
1756393500000|2025-08-28 15:05:00|402.45|400.55|400.6|398.7|402.48|400.58|400.6|398.7|299
1756393800000|2025-08-28 15:10:00|400.57|398.67|401.05|399.15|401.18|399.28|400.27|398.37|205
1756394100000|2025-08-28 15:15:00|401.1|399.2|400.95|399.05|402.46|400.56|400.91|399.01|427
1756394400000|2025-08-28 15:20:00|401|399.1|399.6|397.7|401|399.1|399.05|397.15|423
1756394700000|2025-08-28 15:25:00|399.67|397.77|399.3|397.4|399.9|398|398.54|396.64|314
1756395000000|2025-08-28 15:30:00|399.4|397.5|400.05|398.15|400.2|398.3|399.3|397.4|285
1756395300000|2025-08-28 15:35:00|400|398.1|398.52|396.62|400.05|398.15|398.5|396.6|229
1756395600000|2025-08-28 15:40:00|398.58|396.68|398.42|396.52|398.9|397|397.86|395.96|353
1756395900000|2025-08-28 15:45:00|398.47|396.57|396.1|394.2|398.5|396.6|395.7|393.8|328
1756396200000|2025-08-28 15:50:00|396.19|394.29|396.1|394.2|396.6|394.7|395.8|393.9|269
1756396500000|2025-08-28 15:55:00|396.05|394.15|396.65|394.75|396.8|394.9|395.91|394.01|215
1756396800000|2025-08-28 16:00:00|396.7|394.8|397.5|395.6|397.5|395.6|396.25|394.35|277
1756397100000|2025-08-28 16:05:00|397.45|395.55|397.16|395.26|398.1|396.2|397.1|395.2|217
1756397400000|2025-08-28 16:10:00|397.2|395.3|398.29|396.39|398.4|396.5|396.95|395.05|167
1756397700000|2025-08-28 16:15:00|398.3|396.4|399.25|397.35|399.3|397.4|398.25|396.35|276
1756398000000|2025-08-28 16:20:00|399.3|397.4|398.1|396.2|399.4|397.5|398.1|396.2|216
1756398300000|2025-08-28 16:25:00|398.2|396.3|398.32|396.42|399.2|397.3|397.89|395.99|154
1756398600000|2025-08-28 16:30:00|398.3|396.4|396.9|395|398.35|396.45|396.79|394.89|166
1756398900000|2025-08-28 16:35:00|397|395.1|397.8|395.9|397.9|396|396.92|395.02|181
1756399200000|2025-08-28 16:40:00|397.89|395.99|397|395.1|398|396.1|397|395.1|141
1756399500000|2025-08-28 16:45:00|397.05|395.15|395.14|393.24|397.1|395.2|395|393.1|171
1756399800000|2025-08-28 16:50:00|395.16|393.26|394.62|392.72|395.53|393.63|394.6|392.7|155
1756400100000|2025-08-28 16:55:00|394.63|392.73|391|389.1|394.63|392.73|390.81|388.91|465
1756400400000|2025-08-28 17:00:00|390.98|389.08|392.95|391.05|393.4|391.5|390.33|388.43|487
1756400700000|2025-08-28 17:05:00|392.99|391.09|392.9|391|393.1|391.2|391.83|389.93|364
1756401000000|2025-08-28 17:10:00|392.95|391.05|393.4|391.5|393.4|391.5|392.57|390.67|284
1756401300000|2025-08-28 17:15:00|393.45|391.55|393.18|391.28|393.6|391.7|392.7|390.8|329
1756401600000|2025-08-28 17:20:00|393.2|391.3|393.8|391.9|394.39|392.49|392.87|390.97|176
1756401900000|2025-08-28 17:25:00|393.78|391.88|394.44|392.54|394.86|392.96|393.67|391.77|155
1756402200000|2025-08-28 17:30:00|394.43|392.53|394|392.1|394.44|392.54|393.7|391.8|182
1756402500000|2025-08-28 17:35:00|393.99|392.09|394.46|392.56|394.5|392.6|393.89|391.99|257
1756402800000|2025-08-28 17:40:00|394.5|392.6|393.15|391.25|394.6|392.7|392.7|390.8|325
1756403100000|2025-08-28 17:45:00|393.12|391.22|393.65|391.75|394.15|392.25|392.59|390.69|311
1756403400000|2025-08-28 17:50:00|393.7|391.8|393.74|391.84|394.1|392.2|393.65|391.75|182
1756403700000|2025-08-28 17:55:00|393.76|391.86|393.95|392.05|394.5|392.6|393.76|391.86|183
1756404000000|2025-08-28 18:00:00|394|392.1|393.68|391.78|394.3|392.4|392.89|390.99|379
1756404300000|2025-08-28 18:05:00|393.7|391.8|393.2|391.3|393.8|391.9|392.8|390.9|144
1756404600000|2025-08-28 18:10:00|393.25|391.35|392.91|391.01|393.4|391.5|392.85|390.95|106
1756404900000|2025-08-28 18:15:00|393|391.1|392.9|391|393.1|391.2|392.31|390.41|179
1756405200000|2025-08-28 18:20:00|392.93|391.03|393.6|391.7|393.7|391.8|392.88|390.98|203
1756405500000|2025-08-28 18:25:00|393.65|391.75|394.6|392.7|394.7|392.8|393.65|391.75|249
1756405800000|2025-08-28 18:30:00|394.55|392.65|395.1|393.2|395.1|393.2|394.35|392.45|205
1756406100000|2025-08-28 18:35:00|395|393.1|395.4|393.5|395.4|393.5|394.91|393.01|173
1756406400000|2025-08-28 18:40:00|395.5|393.6|394.65|392.75|395.7|393.8|394.65|392.75|187
1756406700000|2025-08-28 18:45:00|394.7|392.8|393.7|391.8|394.75|392.85|393.7|391.8|220
1756407000000|2025-08-28 18:50:00|393.74|391.84|394.1|392.2|394.6|392.7|393.62|391.72|257
1756407300000|2025-08-28 18:55:00|394.06|392.16|393.5|391.6|394.3|392.4|393.3|391.4|125
1756407600000|2025-08-28 19:00:00|393.45|391.55|394.05|392.15|394.2|392.3|393.43|391.53|145
1756407900000|2025-08-28 19:05:00|393.95|392.05|394.85|392.95|395|393.1|393.79|391.89|208
1756408200000|2025-08-28 19:10:00|394.89|392.99|394.15|392.25|395.3|393.4|394.15|392.25|147
1756408500000|2025-08-28 19:15:00|394.2|392.3|393|391.1|394.2|392.3|392.81|390.91|153
1756408800000|2025-08-28 19:20:00|393.1|391.2|392.8|390.9|393.3|391.4|392.59|390.69|171
1756409100000|2025-08-28 19:25:00|392.75|390.85|393.2|391.3|393.3|391.4|392.3|390.4|304
1756409400000|2025-08-28 19:30:00|393.3|391.4|392.2|390.3|393.7|391.8|392.15|390.25|192
1756409700000|2025-08-28 19:35:00|392.25|390.35|391.97|390.07|392.8|390.9|391.6|389.7|211
1756410000000|2025-08-28 19:40:00|391.96|390.06|390.89|388.99|392.02|390.12|390.57|388.67|205
1756410300000|2025-08-28 19:45:00|390.9|389|390.6|388.7|391.7|389.8|390.6|388.7|211
1756410600000|2025-08-28 19:50:00|390.7|388.8|390.7|388.8|390.9|389|389.85|387.95|173
1756410900000|2025-08-28 19:55:00|390.6|388.7|389.1|387.2|390.8|388.9|389.1|387.2|251
1756411200000|2025-08-28 20:00:00|389.2|387.3|390.41|388.51|390.5|388.6|388.54|386.64|273
1756411500000|2025-08-28 20:05:00|390.42|388.52|389.96|388.06|390.42|388.52|389.7|387.8|328
1756411800000|2025-08-28 20:10:00|390|388.1|391.15|389.25|391.4|389.5|389.8|387.9|324
1756412100000|2025-08-28 20:15:00|391.13|389.23|391.8|389.9|392|390.1|390.87|388.97|494
1756412400000|2025-08-28 20:20:00|391.81|389.91|392.19|390.29|392.2|390.3|391.44|389.54|192
1756412700000|2025-08-28 20:25:00|392.28|390.38|391.79|389.89|392.64|390.74|391.65|389.75|229
1756413000000|2025-08-28 20:30:00|391.8|389.9|391.41|389.51|392.27|390.37|391.28|389.38|194
1756413300000|2025-08-28 20:35:00|391.46|389.56|391.9|390|391.9|390|391.14|389.24|216
1756413600000|2025-08-28 20:40:00|391.8|389.9|392.41|390.51|392.5|390.6|391.8|389.9|156
1756413900000|2025-08-28 20:45:00|392.4|390.5|391.72|389.82|392.8|390.9|391.61|389.71|123
1756414200000|2025-08-28 20:50:00|391.7|389.8|392.2|390.3|392.9|391|391.58|389.68|167
1756414500000|2025-08-28 20:55:00|392.16|390.26|392.25|390.35|392.41|390.51|391.75|389.85|190
1756414800000|2025-08-28 21:00:00|392.26|390.36|392.27|390.37|392.91|391.01|392.08|390.18|331
1756415100000|2025-08-28 21:05:00|392.26|390.36|392.86|390.96|392.87|390.97|392.22|390.32|333
1756415400000|2025-08-28 21:10:00|392.9|391|393.28|391.38|393.28|391.38|392.56|390.66|293
1756415700000|2025-08-28 21:15:00|393.26|391.36|394|392.1|394|392.1|392.6|390.7|433
1756416000000|2025-08-28 21:20:00|394.05|392.15|394.31|392.41|394.46|392.56|393.87|391.97|312
1756416300000|2025-08-28 21:25:00|394.33|392.43|393.93|392.03|394.51|392.61|393.62|391.72|324
1756416600000|2025-08-28 21:30:00|393.86|391.96|394.62|392.72|394.62|392.72|393.69|391.79|353
1756416900000|2025-08-28 21:35:00|394.64|392.74|394.91|393.01|395.02|393.12|394.48|392.58|347
1756417200000|2025-08-28 21:40:00|394.92|393.02|394.5|392.6|394.92|393.02|394.48|392.58|275
1756417500000|2025-08-28 21:45:00|394.49|392.59|395.01|393.11|395.03|393.13|394.49|392.59|403
1756417800000|2025-08-28 21:50:00|395.03|393.13|395.2|393.3|395.22|393.32|395.01|393.11|243
1756418100000|2025-08-28 21:55:00|395.22|393.32|395.2|393.3|395.3|393.4|395.1|393.2|319
1756418400000|2025-08-28 22:00:00|395.19|393.29|396.1|394.2|396.2|394.3|395.16|393.26|99
1756418700000|2025-08-28 22:05:00|396.16|394.26|396.65|394.75|396.8|394.9|396.16|394.26|110
1756419000000|2025-08-28 22:10:00|396.6|394.7|397.1|395.2|397.1|395.2|396.5|394.6|128
1756419300000|2025-08-28 22:15:00|397.09|395.19|397.1|395.2|397.6|395.7|396.9|395|183
1756419600000|2025-08-28 22:20:00|397.15|395.25|398.2|396.3|398.2|396.3|397.15|395.25|261
1756419900000|2025-08-28 22:25:00|398.1|396.2|398.7|396.8|398.7|396.8|397.95|396.05|155
1756420200000|2025-08-28 22:30:00|398.76|396.86|400.05|398.15|400.3|398.4|398.7|396.8|290
1756420500000|2025-08-28 22:35:00|400.1|398.2|400|398.1|400.1|398.2|399.3|397.4|322
1756420800000|2025-08-28 22:40:00|399.99|398.09|400.05|398.15|400.3|398.4|399.3|397.4|247
1756421100000|2025-08-28 22:45:00|400.1|398.2|400.4|398.5|400.9|399|399.6|397.7|302
1756421400000|2025-08-28 22:50:00|400.35|398.45|400.7|398.8|400.8|398.9|400.1|398.2|175
1756421700000|2025-08-28 22:55:00|400.75|398.85|401|399.1|401.1|399.2|400.6|398.7|252
1756422000000|2025-08-28 23:00:00|400.95|399.05|400.8|398.9|401.5|399.6|400.3|398.4|239
1756422300000|2025-08-28 23:05:00|400.85|398.95|400.39|398.49|400.85|398.95|400.18|398.28|266
1756422600000|2025-08-28 23:10:00|400.4|398.5|399.05|397.15|400.4|398.5|398.48|396.58|311
1756422900000|2025-08-28 23:15:00|399.09|397.19|398.68|396.78|399.8|397.9|398.6|396.7|334
1756423200000|2025-08-28 23:20:00|398.6|396.7|398.7|396.8|398.95|397.05|398.24|396.34|232
1756423500000|2025-08-28 23:25:00|398.75|396.85|398.95|397.05|399.1|397.2|398.58|396.68|144
1756423800000|2025-08-28 23:30:00|399|397.1|398.35|396.45|399|397.1|397.89|395.99|184
1756424100000|2025-08-28 23:35:00|398.4|396.5|399.2|397.3|399.4|397.5|398.1|396.2|237
1756424400000|2025-08-28 23:40:00|399.15|397.25|398.46|396.56|399.15|397.25|398.21|396.31|244
1756424700000|2025-08-28 23:45:00|398.43|396.53|398.76|396.86|399.1|397.2|398.29|396.39|249
1756425000000|2025-08-28 23:50:00|398.77|396.87|399.25|397.35|399.25|397.35|398.49|396.59|256
1756425300000|2025-08-28 23:55:00|399.2|397.3|399|397.1|399.35|397.45|398.73|396.83|182
1756425600000|2025-08-29 00:00:00|399.03|397.13|399.5|397.6|399.9|398|398.84|396.94|307
1756425900000|2025-08-29 00:05:00|399.55|397.65|398.85|396.95|399.7|397.8|398.73|396.83|189
1756426200000|2025-08-29 00:10:00|398.8|396.9|398.88|396.98|399.7|397.8|398.76|396.86|216
1756426500000|2025-08-29 00:15:00|398.9|397|399.5|397.6|399.6|397.7|398.6|396.7|267
1756426800000|2025-08-29 00:20:00|399.49|397.59|398.65|396.75|399.7|397.8|398.6|396.7|214
1756427100000|2025-08-29 00:25:00|398.7|396.8|400.7|398.8|401.2|399.3|398.63|396.73|215
1756427400000|2025-08-29 00:30:00|400.65|398.75|398.4|396.5|400.7|398.8|398.4|396.5|379
1756427700000|2025-08-29 00:35:00|398.45|396.55|397.9|396|398.81|396.91|397.78|395.88|281
1756428000000|2025-08-29 00:40:00|397.89|395.99|397.84|395.94|398.4|396.5|397.59|395.69|242
1756428300000|2025-08-29 00:45:00|397.85|395.95|397.98|396.08|398.1|396.2|397.17|395.27|261
1756428600000|2025-08-29 00:50:00|398|396.1|397.6|395.7|398.1|396.2|397.09|395.19|196
1756428900000|2025-08-29 00:55:00|397.59|395.69|398.43|396.53|398.5|396.6|397.59|395.69|171
1756429200000|2025-08-29 01:00:00|398.46|396.56|397.36|395.46|398.7|396.8|397.31|395.41|232
1756429500000|2025-08-29 01:05:00|397.4|395.5|396.85|394.95|397.52|395.62|396.18|394.28|332
1756429800000|2025-08-29 01:10:00|396.84|394.94|396.1|394.2|396.9|395|395.56|393.66|198
1756430100000|2025-08-29 01:15:00|396.2|394.3|394.65|392.75|396.2|394.3|394.59|392.69|161
1756430400000|2025-08-29 01:20:00|394.64|392.74|393.96|392.06|394.75|392.85|393.36|391.46|301
1756430700000|2025-08-29 01:25:00|394|392.1|394.1|392.2|394.65|392.75|393.81|391.91|151
1756431000000|2025-08-29 01:30:00|394.2|392.3|394.36|392.46|395|393.1|393.81|391.91|235
1756431300000|2025-08-29 01:35:00|394.4|392.5|394.5|392.6|394.7|392.8|394.12|392.22|214
1756431600000|2025-08-29 01:40:00|394.49|392.59|395|393.1|395.7|393.8|394.47|392.57|163
1756431900000|2025-08-29 01:45:00|395.02|393.12|394.51|392.61|395.3|393.4|393.98|392.08|211
1756432200000|2025-08-29 01:50:00|394.6|392.7|394.42|392.52|394.9|393|394.34|392.44|205
1756432500000|2025-08-29 01:55:00|394.41|392.51|394.51|392.61|394.53|392.63|394.29|392.39|203
1756432800000|2025-08-29 02:00:00|394.43|392.53|394.55|392.65|394.6|392.7|393.56|391.66|215
1756433100000|2025-08-29 02:05:00|394.5|392.6|394.4|392.5|395|393.1|394.1|392.2|244
1756433400000|2025-08-29 02:10:00|394.39|392.49|396.18|394.28|396.4|394.5|394.3|392.4|331
1756433700000|2025-08-29 02:15:00|396.17|394.27|396|394.1|396.17|394.27|395.48|393.58|216
1756434000000|2025-08-29 02:20:00|395.98|394.08|398.15|396.25|398.6|396.7|395.98|394.08|325
1756434300000|2025-08-29 02:25:00|398.12|396.22|397.42|395.52|398.12|396.22|397.4|395.5|156
1756434600000|2025-08-29 02:30:00|397.48|395.58|396.29|394.39|397.5|395.6|396.15|394.25|188
1756434900000|2025-08-29 02:35:00|396.25|394.35|395.65|393.75|396.6|394.7|395.32|393.42|199
1756435200000|2025-08-29 02:40:00|395.6|393.7|395.7|393.8|396.2|394.3|395.3|393.4|174
1756435500000|2025-08-29 02:45:00|395.69|393.79|395.7|393.8|395.8|393.9|395.15|393.25|188
1756435800000|2025-08-29 02:50:00|395.8|393.9|395.53|393.63|396.2|394.3|395.48|393.58|229
1756436100000|2025-08-29 02:55:00|395.48|393.58|395.55|393.65|396|394.1|395.41|393.51|233
1756436400000|2025-08-29 03:00:00|395.59|393.69|395.15|393.25|396.2|394.3|395.1|393.2|230
1756436700000|2025-08-29 03:05:00|395.1|393.2|395.65|393.75|395.7|393.8|394.2|392.3|251
1756437000000|2025-08-29 03:10:00|395.69|393.79|394.65|392.75|395.7|393.8|394.61|392.71|195
1756437300000|2025-08-29 03:15:00|394.75|392.85|395.34|393.44|395.38|393.48|394.4|392.5|101
1756437600000|2025-08-29 03:20:00|395.4|393.5|395.72|393.82|396.06|394.16|395.33|393.43|206
1756437900000|2025-08-29 03:25:00|395.66|393.76|395.94|394.04|396|394.1|395.39|393.49|174
1756438200000|2025-08-29 03:30:00|395.93|394.03|395.39|393.49|396.11|394.21|395.23|393.33|146
1756438500000|2025-08-29 03:35:00|395.45|393.55|396.89|394.99|397|395.1|395.09|393.19|219
1756438800000|2025-08-29 03:40:00|396.95|395.05|396.3|394.4|397.1|395.2|396.3|394.4|140
1756439100000|2025-08-29 03:45:00|396.28|394.38|396.7|394.8|396.8|394.9|395.98|394.08|223
1756439400000|2025-08-29 03:50:00|396.75|394.85|397.3|395.4|397.3|395.4|396.7|394.8|231
1756439700000|2025-08-29 03:55:00|397.29|395.39|396.36|394.46|397.3|395.4|396.3|394.4|107
1756440000000|2025-08-29 04:00:00|396.2|394.3|396.2|394.3|396.8|394.9|396|394.1|210
1756440300000|2025-08-29 04:05:00|396.19|394.29|395.45|393.55|396.6|394.7|395.29|393.39|135
1756440600000|2025-08-29 04:10:00|395.4|393.5|395.55|393.65|395.8|393.9|395.2|393.3|200
1756440900000|2025-08-29 04:15:00|395.5|393.6|396.3|394.4|396.4|394.5|395.45|393.55|212
1756441200000|2025-08-29 04:20:00|396.28|394.38|396.67|394.77|396.7|394.8|396.08|394.18|160
1756441500000|2025-08-29 04:25:00|396.66|394.76|396.5|394.6|396.9|395|396.38|394.48|221
1756441800000|2025-08-29 04:30:00|396.48|394.58|395.53|393.63|396.49|394.59|395.5|393.6|192
1756442100000|2025-08-29 04:35:00|395.52|393.62|394.94|393.04|395.53|393.63|394.81|392.91|190
1756442400000|2025-08-29 04:40:00|394.9|393|395.5|393.6|395.7|393.8|394.9|393|149
1756442700000|2025-08-29 04:45:00|395.45|393.55|395.7|393.8|395.9|394|395.3|393.4|141
1756443000000|2025-08-29 04:50:00|395.75|393.85|394.34|392.44|395.8|393.9|394.34|392.44|156
1756443300000|2025-08-29 04:55:00|394.32|392.42|393.7|391.8|394.34|392.44|393.18|391.28|213
1756443600000|2025-08-29 05:00:00|393.8|391.9|392.96|391.06|394|392.1|392.91|391.01|141
1756443900000|2025-08-29 05:05:00|392.91|391.01|393.25|391.35|393.56|391.66|392.55|390.65|252
1756444200000|2025-08-29 05:10:00|393.3|391.4|392.95|391.05|393.3|391.4|392.8|390.9|253
1756444500000|2025-08-29 05:15:00|392.8|390.9|392.19|390.29|392.95|391.05|391.8|389.9|285
1756444800000|2025-08-29 05:20:00|392.2|390.3|392.2|390.3|392.5|390.6|391.95|390.05|227
1756445100000|2025-08-29 05:25:00|392.19|390.29|392.4|390.5|392.48|390.58|392|390.1|220
1756445400000|2025-08-29 05:30:00|392.39|390.49|392|390.1|392.4|390.5|391.69|389.79|261
1756445700000|2025-08-29 05:35:00|391.95|390.05|391.8|389.9|392.1|390.2|391.35|389.45|252
1756446000000|2025-08-29 05:40:00|391.89|389.99|394|392.1|395.15|393.25|391.89|389.99|298
1756446300000|2025-08-29 05:45:00|393.92|392.02|394.03|392.13|394.5|392.6|393.29|391.39|240
1756446600000|2025-08-29 05:50:00|394.01|392.11|392.9|391|394.1|392.2|392.69|390.79|127
1756446900000|2025-08-29 05:55:00|393|391.1|393.3|391.4|393.4|391.5|392.75|390.85|201
1756447200000|2025-08-29 06:00:00|393.4|391.5|393.05|391.15|394.1|392.2|392.8|390.9|361
1756447500000|2025-08-29 06:05:00|393.04|391.14|392.2|390.3|393.1|391.2|392.2|390.3|279
1756447800000|2025-08-29 06:10:00|392.25|390.35|391.6|389.7|392.5|390.6|391.6|389.7|196
1756448100000|2025-08-29 06:15:00|391.55|389.65|390.4|388.5|391.7|389.8|390.35|388.45|229
1756448400000|2025-08-29 06:20:00|390.5|388.6|390.5|388.6|390.5|388.6|390.45|388.55|20
1756448700000|2025-08-29 06:25:00|390.49|388.59|390.48|388.58|390.5|388.6|390.48|388.58|4
1756449000000|2025-08-29 06:30:00|390.5|388.6|390.4|388.5|390.5|388.6|390.39|388.49|10
1756449300000|2025-08-29 06:35:00|390.5|388.6|389.9|388|390.9|389|389.9|388|247
1756449600000|2025-08-29 06:40:00|389.8|387.9|391.93|390.03|392.38|390.48|389.62|387.72|655
1756449900000|2025-08-29 06:45:00|391.95|390.05|391.81|389.91|392.5|390.6|391.61|389.71|894
1756450200000|2025-08-29 06:50:00|391.83|389.93|392.11|390.21|392.11|390.21|391.5|389.6|654
1756450500000|2025-08-29 06:55:00|392.1|390.2|391.53|389.63|392.11|390.21|391.48|389.58|191
1756450800000|2025-08-29 07:00:00|391.54|389.64|388.95|387.05|391.54|389.64|386.72|384.82|430
1756451100000|2025-08-29 07:05:00|388.91|387.01|386.99|385.09|388.91|387.01|386.59|384.69|275
1756451400000|2025-08-29 07:10:00|386.95|385.05|384.3|382.4|387.8|385.9|384.3|382.4|377
1756451700000|2025-08-29 07:15:00|384.31|382.41|384.85|382.95|385.25|383.35|384.3|382.4|608
1756452000000|2025-08-29 07:20:00|384.8|382.9|384.1|382.2|385.05|383.15|383.7|381.8|317
1756452300000|2025-08-29 07:25:00|384.2|382.3|384|382.1|384.3|382.4|383.1|381.2|415
1756452600000|2025-08-29 07:30:00|384.05|382.15|384.6|382.7|385.8|383.9|383.86|381.96|374
1756452900000|2025-08-29 07:35:00|384.59|382.69|384.7|382.8|385|383.1|384.05|382.15|279
1756453200000|2025-08-29 07:40:00|384.75|382.85|384|382.1|385|383.1|383.99|382.09|286
1756453500000|2025-08-29 07:45:00|383.94|382.04|383.5|381.6|384.2|382.3|383.35|381.45|357
1756453800000|2025-08-29 07:50:00|383.45|381.55|383.2|381.3|384.1|382.2|383.1|381.2|393
1756454100000|2025-08-29 07:55:00|383.3|381.4|382.5|380.6|383.4|381.5|382.01|380.11|381
1756454400000|2025-08-29 08:00:00|382.6|380.7|381.9|380|383.5|381.6|381.85|379.95|365
1756454700000|2025-08-29 08:05:00|381.85|379.95|381.15|379.25|382.5|380.6|381|379.1|436
1756455000000|2025-08-29 08:10:00|381.1|379.2|380.8|378.9|381.4|379.5|380.12|378.22|509
1756455300000|2025-08-29 08:15:00|380.77|378.87|380.8|378.9|381.3|379.4|379.94|378.04|715
1756455600000|2025-08-29 08:20:00|380.78|378.88|380|378.1|380.9|379|379.6|377.7|640
1756455900000|2025-08-29 08:25:00|379.95|378.05|380.7|378.8|381.4|379.5|379.95|378.05|645
1756456200000|2025-08-29 08:30:00|380.65|378.75|381.35|379.45|381.7|379.8|380.5|378.6|516
1756456500000|2025-08-29 08:35:00|381.34|379.44|380.25|378.35|381.34|379.44|380.04|378.14|636
1756456800000|2025-08-29 08:40:00|380.23|378.33|379.9|378|380.8|378.9|379.8|377.9|405
1756457100000|2025-08-29 08:45:00|379.86|377.96|380.1|378.2|380.5|378.6|379.69|377.79|377
1756457400000|2025-08-29 08:50:00|380.15|378.25|379|377.1|380.3|378.4|378.85|376.95|359
1756457700000|2025-08-29 08:55:00|378.9|377|378.65|376.75|379.3|377.4|378|376.1|590
1756458000000|2025-08-29 09:00:00|378.63|376.73|377|375.1|378.63|376.73|376.19|374.29|520
1756458300000|2025-08-29 09:05:00|377.03|375.13|377.5|375.6|377.95|376.05|376.7|374.8|440
1756458600000|2025-08-29 09:10:00|377.47|375.57|378|376.1|378.4|376.5|377.1|375.2|608
1756458900000|2025-08-29 09:15:00|378.05|376.15|379.9|378|379.9|378|377.6|375.7|430
1756459200000|2025-08-29 09:20:00|379.8|377.9|379.7|377.8|380.4|378.5|379.45|377.55|572
1756459500000|2025-08-29 09:25:00|379.6|377.7|380.5|378.6|380.5|378.6|379.47|377.57|550
1756459800000|2025-08-29 09:30:00|380.45|378.55|379.8|377.9|380.5|378.6|379.2|377.3|622
1756460100000|2025-08-29 09:35:00|379.76|377.86|379.85|377.95|380.3|378.4|379.4|377.5|606
1756460400000|2025-08-29 09:40:00|379.83|377.93|380.2|378.3|380.4|378.5|379.75|377.85|534
1756460700000|2025-08-29 09:45:00|380.1|378.2|381.7|379.8|381.7|379.8|379.95|378.05|380
1756461000000|2025-08-29 09:50:00|381.66|379.76|381.56|379.66|381.66|379.76|380.87|378.97|446
1756461300000|2025-08-29 09:55:00|381.6|379.7|381.3|379.4|381.8|379.9|381.12|379.22|426
1756461600000|2025-08-29 10:00:00|381.29|379.39|381.85|379.95|382.35|380.45|381.08|379.18|412
1756461900000|2025-08-29 10:05:00|381.89|379.99|382.65|380.75|383.35|381.45|381.85|379.95|429
1756462200000|2025-08-29 10:10:00|382.7|380.8|382.2|380.3|382.9|381|381.9|380|437
1756462500000|2025-08-29 10:15:00|382.19|380.29|382.3|380.4|382.4|380.5|381.5|379.6|441
1756462800000|2025-08-29 10:20:00|382.36|380.46|382.5|380.6|382.55|380.65|381.55|379.65|373
1756463100000|2025-08-29 10:25:00|382.45|380.55|382.8|380.9|383.25|381.35|382.45|380.55|400
1756463400000|2025-08-29 10:30:00|382.79|380.89|382.55|380.65|382.8|380.9|381.85|379.95|444
1756463700000|2025-08-29 10:35:00|382.65|380.75|382.55|380.65|382.65|380.75|381.74|379.84|437
1756464000000|2025-08-29 10:40:00|382.6|380.7|381.9|380|382.7|380.8|381.75|379.85|442
1756464300000|2025-08-29 10:45:00|381.88|379.98|380.8|378.9|382.15|380.25|380.8|378.9|299
1756464600000|2025-08-29 10:50:00|380.85|378.95|381.1|379.2|381.3|379.4|380.3|378.4|460
1756464900000|2025-08-29 10:55:00|381.09|379.19|381.7|379.8|381.8|379.9|381|379.1|397
1756465200000|2025-08-29 11:00:00|381.66|379.76|381.2|379.3|382.3|380.4|381.1|379.2|204
1756465500000|2025-08-29 11:05:00|381.1|379.2|382.2|380.3|382.2|380.3|380.3|378.4|208
1756465800000|2025-08-29 11:10:00|382.32|380.42|384.15|382.25|384.2|382.3|382.2|380.3|337
1756466100000|2025-08-29 11:15:00|384.1|382.2|383.57|381.67|384.3|382.4|383.4|381.5|191
1756466400000|2025-08-29 11:20:00|383.55|381.65|383.31|381.41|383.85|381.95|383.3|381.4|176
1756466700000|2025-08-29 11:25:00|383.36|381.46|383.55|381.65|383.9|382|383.35|381.45|62
1756467000000|2025-08-29 11:30:00|383.51|381.61|383.5|381.6|383.7|381.8|382.96|381.06|187
1756467300000|2025-08-29 11:35:00|383.48|381.58|383.09|381.19|383.6|381.7|383|381.1|111
1756467600000|2025-08-29 11:40:00|383.07|381.17|383.2|381.3|383.4|381.5|382.9|381|159
1756467900000|2025-08-29 11:45:00|383.3|381.4|383.38|381.48|383.85|381.95|383.25|381.35|220
1756468200000|2025-08-29 11:50:00|383.37|381.47|383.1|381.2|383.37|381.47|382.48|380.58|257
1756468500000|2025-08-29 11:55:00|383.15|381.25|383.86|381.96|383.9|382|383.15|381.25|183
1756468800000|2025-08-29 12:00:00|383.9|382|384.15|382.25|384.3|382.4|383.51|381.61|373
1756469100000|2025-08-29 12:05:00|384.1|382.2|384.4|382.5|384.8|382.9|383.95|382.05|318
1756469400000|2025-08-29 12:10:00|384.45|382.55|384.9|383|385|383.1|384.4|382.5|324
1756469700000|2025-08-29 12:15:00|384.85|382.95|384.1|382.2|385|383.1|383.99|382.09|272
1756470000000|2025-08-29 12:20:00|384.2|382.3|384.4|382.5|384.6|382.7|384|382.1|270
1756470300000|2025-08-29 12:25:00|384.35|382.45|384.2|382.3|384.6|382.7|383.65|381.75|370
1756470600000|2025-08-29 12:30:00|384.19|382.29|387.8|385.9|392.33|390.43|384.19|382.29|943
1756470900000|2025-08-29 12:35:00|387.75|385.85|387.6|385.7|387.75|385.85|385.46|383.56|722
1756471200000|2025-08-29 12:40:00|387.5|385.6|386.5|384.6|387.9|386|385.49|383.59|610
1756471500000|2025-08-29 12:45:00|386.46|384.56|387.3|385.4|388.3|386.4|385.9|384|655
1756471800000|2025-08-29 12:50:00|387.29|385.39|386.75|384.85|387.3|385.4|386.5|384.6|367
1756472100000|2025-08-29 12:55:00|386.7|384.8|386.7|384.8|386.8|384.9|385.8|383.9|273
1756472400000|2025-08-29 13:00:00|386.65|384.75|386.19|384.29|387.1|385.2|385.8|383.9|401
1756472700000|2025-08-29 13:05:00|386.15|384.25|386|384.1|386.5|384.6|385.4|383.5|470
1756473000000|2025-08-29 13:10:00|385.95|384.05|386.1|384.2|386.4|384.5|385.5|383.6|448
1756473300000|2025-08-29 13:15:00|386.05|384.15|384.56|382.66|386.2|384.3|384.5|382.6|470
1756473600000|2025-08-29 13:20:00|384.55|382.65|384.6|382.7|385.1|383.2|384.5|382.6|240
1756473900000|2025-08-29 13:25:00|384.65|382.75|385.65|383.75|386|384.1|384.65|382.75|268
1756474200000|2025-08-29 13:30:00|385.64|383.74|384.6|382.7|385.9|384|383.52|381.62|724
1756474500000|2025-08-29 13:35:00|384.55|382.65|382.76|380.86|385.1|383.2|382.73|380.83|533
1756474800000|2025-08-29 13:40:00|382.77|380.87|382.75|380.85|383.5|381.6|381.42|379.52|690
1756475100000|2025-08-29 13:45:00|382.8|380.9|381.7|379.8|382.8|380.9|379.28|377.38|804
1756475400000|2025-08-29 13:50:00|381.67|379.77|382.1|380.2|383.5|381.6|381.55|379.65|545
1756475700000|2025-08-29 13:55:00|382.13|380.23|381.85|379.95|382.7|380.8|380.94|379.04|507
1756476000000|2025-08-29 14:00:00|381.95|380.05|380.12|378.22|384.1|382.2|380.12|378.22|655
1756476300000|2025-08-29 14:05:00|380.11|378.21|379.45|377.55|380.7|378.8|376.82|374.92|884
1756476600000|2025-08-29 14:10:00|379.4|377.5|380.75|378.85|381.1|379.2|379.19|377.29|622
1756476900000|2025-08-29 14:15:00|380.69|378.79|382.35|380.45|382.4|380.5|379.44|377.54|570
1756477200000|2025-08-29 14:20:00|382.38|380.48|382|380.1|383.3|381.4|381.5|379.6|375
1756477500000|2025-08-29 14:25:00|381.98|380.08|381.28|379.38|381.99|380.09|379.75|377.85|384
1756477800000|2025-08-29 14:30:00|381.29|379.39|381.8|379.9|382|380.1|380.29|378.39|334
1756478100000|2025-08-29 14:35:00|381.89|379.99|380.3|378.4|382.1|380.2|380.1|378.2|403
1756478400000|2025-08-29 14:40:00|380.26|378.36|378.5|376.6|380.6|378.7|378.5|376.6|661
1756478700000|2025-08-29 14:45:00|378.43|376.53|378.79|376.89|380.9|379|377.87|375.97|705
1756479000000|2025-08-29 14:50:00|378.77|376.87|377.95|376.05|379.1|377.2|377.7|375.8|770
1756479300000|2025-08-29 14:55:00|377.97|376.07|377.49|375.59|378.1|376.2|376.94|375.04|662
1756479600000|2025-08-29 15:00:00|377.5|375.6|378.09|376.19|378.7|376.8|377.37|375.47|435
1756479900000|2025-08-29 15:05:00|378.1|376.2|379.35|377.45|379.8|377.9|378.1|376.2|391
1756480200000|2025-08-29 15:10:00|379.33|377.43|379.5|377.6|379.8|377.9|379.23|377.33|402
1756480500000|2025-08-29 15:15:00|379.6|377.7|380.3|378.4|380.9|379|379.54|377.64|327
1756480800000|2025-08-29 15:20:00|380.29|378.39|380.5|378.6|380.8|378.9|380|378.1|240
1756481100000|2025-08-29 15:25:00|380.53|378.63|379.93|378.03|380.7|378.8|379.76|377.86|276
1756481400000|2025-08-29 15:30:00|379.94|378.04|379.8|377.9|380.2|378.3|379.38|377.48|233
1756481700000|2025-08-29 15:35:00|379.81|377.91|379.09|377.19|380.3|378.4|378.97|377.07|276
1756482000000|2025-08-29 15:40:00|379.15|377.25|379.9|378|380|378.1|379.07|377.17|272
1756482300000|2025-08-29 15:45:00|379.85|377.95|379.6|377.7|380.41|378.51|379.48|377.58|397
1756482600000|2025-08-29 15:50:00|379.59|377.69|379.56|377.66|379.9|378|378.61|376.71|515
1756482900000|2025-08-29 15:55:00|379.58|377.68|378.13|376.23|379.85|377.95|377.27|375.37|611
1756483200000|2025-08-29 16:00:00|378.09|376.19|376.35|374.45|378.6|376.7|376.34|374.44|463
1756483500000|2025-08-29 16:05:00|376.34|374.44|376.65|374.75|377.1|375.2|375.21|373.31|490
1756483800000|2025-08-29 16:10:00|376.64|374.74|379|377.1|379.1|377.2|376.6|374.7|357
1756484100000|2025-08-29 16:15:00|378.99|377.09|378|376.1|379.33|377.43|378|376.1|351
1756484400000|2025-08-29 16:20:00|377.9|376|379.1|377.2|379.8|377.9|377.89|375.99|330
1756484700000|2025-08-29 16:25:00|379|377.1|378.61|376.71|379.1|377.2|378.29|376.39|268
1756485000000|2025-08-29 16:30:00|378.6|376.7|379.8|377.9|379.8|377.9|378.58|376.68|186
1756485300000|2025-08-29 16:35:00|379.75|377.85|379.7|377.8|379.9|378|378.84|376.94|319
1756485600000|2025-08-29 16:40:00|379.6|377.7|379.3|377.4|379.9|378|379.05|377.15|330
1756485900000|2025-08-29 16:45:00|379.32|377.42|377.4|375.5|379.41|377.51|377.21|375.31|276
1756486200000|2025-08-29 16:50:00|377.39|375.49|378.35|376.45|378.7|376.8|377.34|375.44|308
1756486500000|2025-08-29 16:55:00|378.3|376.4|378.4|376.5|378.7|376.8|378.1|376.2|192
1756486800000|2025-08-29 17:00:00|378.35|376.45|377.21|375.31|378.6|376.7|377.18|375.28|293
1756487100000|2025-08-29 17:05:00|377.26|375.36|377.05|375.15|377.49|375.59|376.26|374.36|303
1756487400000|2025-08-29 17:10:00|377.08|375.18|375.7|373.8|377.1|375.2|375.6|373.7|270
1756487700000|2025-08-29 17:15:00|375.69|373.79|376.1|374.2|376.2|374.3|374.92|373.02|347
1756488000000|2025-08-29 17:20:00|376.09|374.19|376.95|375.05|377.1|375.2|375.84|373.94|244
1756488300000|2025-08-29 17:25:00|376.99|375.09|376.39|374.49|377.5|375.6|376.2|374.3|237
1756488600000|2025-08-29 17:30:00|376.5|374.6|376.8|374.9|377.59|375.69|376.18|374.28|274
1756488900000|2025-08-29 17:35:00|376.86|374.96|376.9|375|377.5|375.6|376.43|374.53|230
1756489200000|2025-08-29 17:40:00|376.95|375.05|377.4|375.5|377.6|375.7|376.95|375.05|275
1756489500000|2025-08-29 17:45:00|377.37|375.47|376.9|375|377.9|376|376.9|375|205
1756489800000|2025-08-29 17:50:00|376.87|374.97|376.7|374.8|377.7|375.8|376.47|374.57|280
1756490100000|2025-08-29 17:55:00|376.75|374.85|376.43|374.53|377.2|375.3|376.3|374.4|216
1756490400000|2025-08-29 18:00:00|376.42|374.52|375.9|374|376.5|374.6|375.25|373.35|206
1756490700000|2025-08-29 18:05:00|375.95|374.05|376.6|374.7|377.4|375.5|375.95|374.05|226
1756491000000|2025-08-29 18:10:00|376.58|374.68|376|374.1|377|375.1|375.79|373.89|159
1756491300000|2025-08-29 18:15:00|376.1|374.2|375.9|374|376.5|374.6|375.1|373.2|175
1756491600000|2025-08-29 18:20:00|376|374.1|375.55|373.65|376|374.1|374.4|372.5|322
1756491900000|2025-08-29 18:25:00|375.5|373.6|374.5|372.6|375.5|373.6|374.4|372.5|206
1756492200000|2025-08-29 18:30:00|374.55|372.65|374.2|372.3|374.9|373|373.99|372.09|205
1756492500000|2025-08-29 18:35:00|374.25|372.35|374.3|372.4|374.9|373|374.07|372.17|233
1756492800000|2025-08-29 18:40:00|374.39|372.49|374.6|372.7|374.7|372.8|374.18|372.28|234
1756493100000|2025-08-29 18:45:00|374.55|372.65|374.65|372.75|375.2|373.3|374.55|372.65|219
1756493400000|2025-08-29 18:50:00|374.7|372.8|374.8|372.9|375|373.1|374.16|372.26|244
1756493700000|2025-08-29 18:55:00|374.85|372.95|374.25|372.35|374.9|373|373.61|371.71|226
1756494000000|2025-08-29 19:00:00|374.2|372.3|373.95|372.05|375.5|373.6|373.73|371.83|379
1756494300000|2025-08-29 19:05:00|373.94|372.04|375.9|374|376|374.1|373.6|371.7|414
1756494600000|2025-08-29 19:10:00|375.89|373.99|375.8|373.9|376.2|374.3|375.3|373.4|263
1756494900000|2025-08-29 19:15:00|375.75|373.85|376.95|375.05|377.2|375.3|375.69|373.79|286
1756495200000|2025-08-29 19:20:00|376.9|375|377.7|375.8|378|376.1|376.65|374.75|289
1756495500000|2025-08-29 19:25:00|377.72|375.82|377.8|375.9|377.9|376|377.1|375.2|223
1756495800000|2025-08-29 19:30:00|377.79|375.89|376.9|375|378.5|376.6|376.75|374.85|292
1756496100000|2025-08-29 19:35:00|376.89|374.99|377.55|375.65|377.8|375.9|376.4|374.5|386
1756496400000|2025-08-29 19:40:00|377.6|375.7|377.73|375.83|378.1|376.2|377.05|375.15|321
1756496700000|2025-08-29 19:45:00|377.7|375.8|378.3|376.4|378.9|377|377.65|375.75|304
1756497000000|2025-08-29 19:50:00|378.29|376.39|377.1|375.2|378.4|376.5|377|375.1|360
1756497300000|2025-08-29 19:55:00|377.09|375.19|377.27|375.37|377.9|376|376.97|375.07|307
1756497600000|2025-08-29 20:00:00|377.3|375.4|376.49|374.59|377.7|375.8|376.49|374.59|302
1756497900000|2025-08-29 20:05:00|376.5|374.6|375.33|373.43|376.75|374.85|374.91|373.01|495
1756498200000|2025-08-29 20:10:00|375.34|373.44|375.64|373.74|375.76|373.86|374.96|373.06|690
1756498500000|2025-08-29 20:15:00|375.68|373.78|376.2|374.3|376.43|374.53|375.54|373.64|611
1756498800000|2025-08-29 20:20:00|376.21|374.31|377.08|375.18|377.2|375.3|375.94|374.04|601
1756499100000|2025-08-29 20:25:00|377.04|375.14|376.64|374.74|377.19|375.29|376.5|374.6|633
1756499400000|2025-08-29 20:30:00|376.63|374.73|377|375.1|377|375.1|375.21|373.31|671
1756499700000|2025-08-29 20:35:00|376.99|375.09|376.1|374.2|376.99|375.09|375.91|374.01|609
1756500000000|2025-08-29 20:40:00|376.09|374.19|377.07|375.17|378.23|376.33|375.61|373.71|634
1756500300000|2025-08-29 20:45:00|377.05|375.15|375.32|373.42|377.05|375.15|374.85|372.95|446
1756500600000|2025-08-29 20:50:00|375.26|373.36|375.09|373.19|375.45|373.55|374.34|372.44|470
1756500900000|2025-08-29 20:55:00|375.05|373.15|375.31|373.41|375.45|373.55|374.88|372.98|253
1756537200000|2025-08-30 07:00:00|381.12|379.22|381.12|379.22|381.25|379.35|380.73|378.83|228
1756537500000|2025-08-30 07:05:00|381.11|379.21|381.09|379.19|381.22|379.32|380.83|378.93|289
1756537800000|2025-08-30 07:10:00|381.05|379.15|381.57|379.67|381.57|379.67|381.05|379.15|238
1756538100000|2025-08-30 07:15:00|381.59|379.69|381.35|379.45|381.7|379.8|381.29|379.39|182
1756538400000|2025-08-30 07:20:00|381.36|379.46|381.03|379.13|381.36|379.46|380.92|379.02|182
1756538700000|2025-08-30 07:25:00|381.04|379.14|381.22|379.32|381.43|379.53|381.03|379.13|237
1756539000000|2025-08-30 07:30:00|381.23|379.33|381.21|379.31|381.55|379.65|381.13|379.23|320
1756539300000|2025-08-30 07:35:00|381.2|379.3|381.59|379.69|381.59|379.69|380.92|379.02|221
1756539600000|2025-08-30 07:40:00|381.58|379.68|382.29|380.39|382.3|380.4|381.54|379.64|288
1756539900000|2025-08-30 07:45:00|382.28|380.38|382.2|380.3|382.52|380.62|381.81|379.91|269
1756540200000|2025-08-30 07:50:00|382.19|380.29|382.25|380.35|382.42|380.52|381.78|379.88|303
1756540500000|2025-08-30 07:55:00|382.27|380.37|382.3|380.4|382.31|380.41|381.96|380.06|205
1756540800000|2025-08-30 08:00:00|382.31|380.41|382.03|380.13|382.41|380.51|382.01|380.11|130
1756541100000|2025-08-30 08:05:00|382.05|380.15|382.16|380.26|382.35|380.45|381.76|379.86|200
1756541400000|2025-08-30 08:10:00|382.12|380.22|382.17|380.27|382.25|380.35|381.99|380.09|221
1756541700000|2025-08-30 08:15:00|382.24|380.34|381.46|379.56|382.35|380.45|381.38|379.48|239
1756542000000|2025-08-30 08:20:00|381.47|379.57|381.43|379.53|381.69|379.79|381.31|379.41|247
1756542300000|2025-08-30 08:25:00|381.44|379.54|381.63|379.73|381.73|379.83|381.32|379.42|287
1756542600000|2025-08-30 08:30:00|381.62|379.72|381.02|379.12|381.8|379.9|381.02|379.12|355
1756542900000|2025-08-30 08:35:00|381.03|379.13|381.41|379.51|381.53|379.63|381.02|379.12|319
1756543200000|2025-08-30 08:40:00|381.4|379.5|381.41|379.51|381.61|379.71|381.16|379.26|262
1756543500000|2025-08-30 08:45:00|381.4|379.5|380.62|378.72|381.41|379.51|380.32|378.42|310
1756543800000|2025-08-30 08:50:00|380.63|378.73|380.91|379.01|380.99|379.09|380.51|378.61|318
1756544100000|2025-08-30 08:55:00|380.88|378.98|380.36|378.46|380.95|379.05|380.21|378.31|302
1756544400000|2025-08-30 09:00:00|380.38|378.48|380.38|378.48|380.61|378.71|380.03|378.13|337
1756544700000|2025-08-30 09:05:00|380.39|378.49|380.33|378.43|380.61|378.71|380.3|378.4|385
1756545000000|2025-08-30 09:10:00|380.32|378.42|380.12|378.22|380.45|378.55|380.08|378.18|382
1756545300000|2025-08-30 09:15:00|380.13|378.23|380.43|378.53|380.59|378.69|380.12|378.22|427
1756545600000|2025-08-30 09:20:00|380.45|378.55|380.22|378.32|380.56|378.66|379.94|378.04|248
1756545900000|2025-08-30 09:25:00|380.21|378.31|380.22|378.32|380.53|378.63|380.2|378.3|341
1756546200000|2025-08-30 09:30:00|380.21|378.31|379.51|377.61|380.22|378.32|379.18|377.28|356
1756546500000|2025-08-30 09:35:00|379.5|377.6|379.75|377.85|379.8|377.9|379.31|377.41|290
1756546800000|2025-08-30 09:40:00|379.76|377.86|379.04|377.14|379.76|377.86|378.84|376.94|240
1756547100000|2025-08-30 09:45:00|379.05|377.15|379.75|377.85|379.79|377.89|378.72|376.82|287
1756547400000|2025-08-30 09:50:00|379.74|377.84|379.74|377.84|380.18|378.28|379.53|377.63|243
1756547700000|2025-08-30 09:55:00|379.73|377.83|379.42|377.52|379.82|377.92|379.36|377.46|356
1756548000000|2025-08-30 10:00:00|379.41|377.51|379.32|377.42|379.63|377.73|379.29|377.39|371
1756548300000|2025-08-30 10:05:00|379.29|377.39|380.35|378.45|380.36|378.46|379.26|377.36|354
1756548600000|2025-08-30 10:10:00|380.33|378.43|380.28|378.38|380.44|378.54|380.16|378.26|298
1756548900000|2025-08-30 10:15:00|380.27|378.37|381.09|379.19|381.12|379.22|380.26|378.36|282
1756549200000|2025-08-30 10:20:00|381.1|379.2|380.82|378.92|381.1|379.2|380.62|378.72|342
1756549500000|2025-08-30 10:25:00|380.83|378.93|380.7|378.8|380.83|378.93|380.51|378.61|297
1756549800000|2025-08-30 10:30:00|380.71|378.81|379.29|377.39|380.78|378.88|379.28|377.38|315
1756550100000|2025-08-30 10:35:00|379.28|377.38|379.54|377.64|379.55|377.65|379.14|377.24|377
1756550400000|2025-08-30 10:40:00|379.55|377.65|379.61|377.71|379.69|377.79|379.29|377.39|377
1756550700000|2025-08-30 10:45:00|379.62|377.72|380.04|378.14|380.04|378.14|379.51|377.61|415
1756551000000|2025-08-30 10:50:00|380.05|378.15|379.66|377.76|380.11|378.21|379.6|377.7|353
1756551300000|2025-08-30 10:55:00|379.69|377.79|380.06|378.16|380.21|378.31|379.68|377.78|209
1756551600000|2025-08-30 11:00:00|380.09|378.19|379.52|377.62|380.09|378.19|379.49|377.59|215
1756551900000|2025-08-30 11:05:00|379.53|377.63|380.29|378.39|380.3|378.4|379.52|377.62|126
1756552200000|2025-08-30 11:10:00|380.28|378.38|380|378.1|380.49|378.59|379.92|378.02|273
1756552500000|2025-08-30 11:15:00|379.99|378.09|379.61|377.71|379.99|378.09|379.43|377.53|124
1756552800000|2025-08-30 11:20:00|379.66|377.76|379.73|377.83|379.76|377.86|379.4|377.5|211
1756553100000|2025-08-30 11:25:00|379.72|377.82|379.66|377.76|379.84|377.94|379.65|377.75|263
1756553400000|2025-08-30 11:30:00|379.65|377.75|379.29|377.39|379.65|377.75|379.24|377.34|227
1756553700000|2025-08-30 11:35:00|379.26|377.36|379|377.1|379.29|377.39|378.46|376.56|371
1756554000000|2025-08-30 11:40:00|378.99|377.09|379.13|377.23|379.3|377.4|378.99|377.09|179
1756554300000|2025-08-30 11:45:00|379.12|377.22|380.02|378.12|380.19|378.29|379.12|377.22|313
1756554600000|2025-08-30 11:50:00|380.01|378.11|380.71|378.81|380.75|378.85|380.01|378.11|316
1756554900000|2025-08-30 11:55:00|380.72|378.82|380.61|378.71|380.9|379|380.59|378.69|281
1756555200000|2025-08-30 12:00:00|380.62|378.72|379.75|377.85|380.65|378.75|379.71|377.81|247
1756555500000|2025-08-30 12:05:00|379.77|377.87|379.91|378.01|380.15|378.25|379.53|377.63|272
1756555800000|2025-08-30 12:10:00|379.92|378.02|379.82|377.92|379.99|378.09|379.68|377.78|257
1756556100000|2025-08-30 12:15:00|379.83|377.93|379.19|377.29|379.84|377.94|379.05|377.15|361
1756556400000|2025-08-30 12:20:00|379.23|377.33|379.42|377.52|379.82|377.92|379.23|377.33|354
1756556700000|2025-08-30 12:25:00|379.43|377.53|378.73|376.83|379.43|377.53|378.34|376.44|413
1756557000000|2025-08-30 12:30:00|378.71|376.81|377.75|375.85|378.77|376.87|377.42|375.52|608
1756557300000|2025-08-30 12:35:00|377.77|375.87|377.02|375.12|378.21|376.31|376.64|374.74|632
1756557600000|2025-08-30 12:40:00|377.03|375.13|376.89|374.99|377.17|375.27|376.65|374.75|492
1756557900000|2025-08-30 12:45:00|376.88|374.98|377.5|375.6|377.59|375.69|376.71|374.81|508
1756558200000|2025-08-30 12:50:00|377.53|375.63|377.69|375.79|377.79|375.89|377.21|375.31|548
1756558500000|2025-08-30 12:55:00|377.67|375.77|377.62|375.72|377.9|376|377.42|375.52|304
1756558800000|2025-08-30 13:00:00|377.63|375.73|377.07|375.17|377.7|375.8|377.05|375.15|469
1756559100000|2025-08-30 13:05:00|377.06|375.16|375.88|373.98|377.12|375.22|375.08|373.18|592
1756559400000|2025-08-30 13:10:00|375.87|373.97|374.72|372.82|375.97|374.07|374.66|372.76|528
1756559700000|2025-08-30 13:15:00|374.71|372.81|375.01|373.11|375.3|373.4|374.4|372.5|466
1756560000000|2025-08-30 13:20:00|375.02|373.12|374.96|373.06|375.58|373.68|374.68|372.78|426
1756560300000|2025-08-30 13:25:00|374.95|373.05|375.64|373.74|375.65|373.75|374.94|373.04|249
1756560600000|2025-08-30 13:30:00|375.63|373.73|376.13|374.23|376.32|374.42|375.57|373.67|376
1756560900000|2025-08-30 13:35:00|376.12|374.22|376.08|374.18|376.34|374.44|375.99|374.09|449
1756561200000|2025-08-30 13:40:00|376.14|374.24|375.74|373.84|376.7|374.8|375.61|373.71|444
1756561500000|2025-08-30 13:45:00|375.73|373.83|376.03|374.13|376.21|374.31|375.24|373.34|426
1756561800000|2025-08-30 13:50:00|376.02|374.12|376.62|374.72|376.79|374.89|376.01|374.11|211
1756562100000|2025-08-30 13:55:00|376.61|374.71|376.85|374.95|376.91|375.01|376.58|374.68|104
1756562400000|2025-08-30 14:00:00|376.83|374.93|376.21|374.31|376.84|374.94|375.74|373.84|312
1756562700000|2025-08-30 14:05:00|376.23|374.33|375.71|373.81|376.34|374.44|375.69|373.79|272
1756563000000|2025-08-30 14:10:00|375.72|373.82|375.34|373.44|375.77|373.87|375.24|373.34|214
1756563300000|2025-08-30 14:15:00|375.33|373.43|375.43|373.53|375.69|373.79|374.88|372.98|246
1756563600000|2025-08-30 14:20:00|375.45|373.55|375.94|374.04|375.94|374.04|375.35|373.45|211
1756563900000|2025-08-30 14:25:00|375.91|374.01|376|374.1|376.01|374.11|375.56|373.66|229
1756564200000|2025-08-30 14:30:00|375.97|374.07|375.76|373.86|376.23|374.33|375.62|373.72|289
1756564500000|2025-08-30 14:35:00|375.75|373.85|376.2|374.3|376.28|374.38|375.65|373.75|245
1756564800000|2025-08-30 14:40:00|376.18|374.28|376.27|374.37|376.4|374.5|375.99|374.09|206
1756565100000|2025-08-30 14:45:00|376.29|374.39|377.23|375.33|377.42|375.52|376.28|374.38|203
1756565400000|2025-08-30 14:50:00|377.22|375.32|377.77|375.87|377.86|375.96|377.03|375.13|289
1756565700000|2025-08-30 14:55:00|377.8|375.9|377.68|375.78|377.86|375.96|377.3|375.4|213
1756566000000|2025-08-30 15:00:00|377.71|375.81|377.13|375.23|377.73|375.83|377.03|375.13|266
1756566300000|2025-08-30 15:05:00|377.14|375.24|377.74|375.84|377.79|375.89|376.98|375.08|238
1756566600000|2025-08-30 15:10:00|377.73|375.83|377.52|375.62|377.74|375.84|377.23|375.33|244
1756566900000|2025-08-30 15:15:00|377.51|375.61|377.91|376.01|378.03|376.13|377.51|375.61|84
1756567200000|2025-08-30 15:20:00|377.96|376.06|378.91|377.01|378.91|377.01|377.96|376.06|159
1756567500000|2025-08-30 15:25:00|378.89|376.99|378.93|377.03|379.09|377.19|378.56|376.66|243
1756567800000|2025-08-30 15:30:00|378.92|377.02|378.8|376.9|379.04|377.14|378.39|376.49|247
1756568100000|2025-08-30 15:35:00|378.82|376.92|379.47|377.57|379.51|377.61|378.74|376.84|241
1756568400000|2025-08-30 15:40:00|379.42|377.52|379.71|377.81|379.85|377.95|379.29|377.39|192
1756568700000|2025-08-30 15:45:00|379.76|377.86|379.75|377.85|380.14|378.24|379.45|377.55|293
1756569000000|2025-08-30 15:50:00|379.8|377.9|379.48|377.58|379.8|377.9|379.29|377.39|223
1756569300000|2025-08-30 15:55:00|379.47|377.57|379.78|377.88|379.82|377.92|379.34|377.44|292
1756569600000|2025-08-30 16:00:00|379.77|377.87|379.45|377.55|379.78|377.88|378.71|376.81|383
1756569900000|2025-08-30 16:05:00|379.49|377.59|379.12|377.22|379.49|377.59|378.83|376.93|396
1756570200000|2025-08-30 16:10:00|379.14|377.24|377.74|375.84|379.22|377.32|377.61|375.71|425
1756570500000|2025-08-30 16:15:00|377.73|375.83|378.13|376.23|378.3|376.4|377.41|375.51|458
1756570800000|2025-08-30 16:20:00|378.11|376.21|377.84|375.94|378.12|376.22|377.52|375.62|425
1756571100000|2025-08-30 16:25:00|377.83|375.93|377.44|375.54|377.96|376.06|377.41|375.51|363
1756571400000|2025-08-30 16:30:00|377.43|375.53|377.07|375.17|378.03|376.13|377.02|375.12|467
1756571700000|2025-08-30 16:35:00|377.1|375.2|378.19|376.29|378.19|376.29|377.1|375.2|290
1756572000000|2025-08-30 16:40:00|378.17|376.27|377.92|376.02|378.41|376.51|377.88|375.98|247
1756572300000|2025-08-30 16:45:00|377.91|376.01|377.92|376.02|378.33|376.43|377.81|375.91|379
1756572600000|2025-08-30 16:50:00|377.88|375.98|377.32|375.42|377.89|375.99|377.26|375.36|318
1756572900000|2025-08-30 16:55:00|377.33|375.43|377.08|375.18|377.42|375.52|376.97|375.07|225
1756573200000|2025-08-30 17:00:00|377.03|375.13|377.34|375.44|377.52|375.62|376.97|375.07|407
1756573500000|2025-08-30 17:05:00|377.33|375.43|377.58|375.68|377.94|376.04|377.26|375.36|254
1756573800000|2025-08-30 17:10:00|377.59|375.69|378.41|376.51|378.42|376.52|377.59|375.69|311
1756574100000|2025-08-30 17:15:00|378.42|376.52|378.37|376.47|378.52|376.62|378.01|376.11|378
1756574400000|2025-08-30 17:20:00|378.38|376.48|378.3|376.4|378.48|376.58|378.03|376.13|356
1756574700000|2025-08-30 17:25:00|378.31|376.41|378.14|376.24|378.69|376.79|378.12|376.22|352
1756575000000|2025-08-30 17:30:00|378.13|376.23|378.22|376.32|378.62|376.72|378.1|376.2|344
1756575300000|2025-08-30 17:35:00|378.21|376.31|378.36|376.46|378.37|376.47|377.72|375.82|391
1756575600000|2025-08-30 17:40:00|378.34|376.44|377.7|375.8|378.37|376.47|377.43|375.53|370
1756575900000|2025-08-30 17:45:00|377.71|375.81|377.85|375.95|377.91|376.01|377.1|375.2|447
1756576200000|2025-08-30 17:50:00|377.83|375.93|378.11|376.21|378.24|376.34|377.71|375.81|302
1756576500000|2025-08-30 17:55:00|378.1|376.2|378.46|376.56|378.58|376.68|378.01|376.11|218
1756576800000|2025-08-30 18:00:00|378.47|376.57|378.86|376.96|378.94|377.04|378.35|376.45|236
1756577100000|2025-08-30 18:05:00|378.87|376.97|378.9|377|379.5|377.6|378.83|376.93|271
1756577400000|2025-08-30 18:10:00|378.91|377.01|378.35|376.45|378.91|377.01|378.13|376.23|367
1756577700000|2025-08-30 18:15:00|378.4|376.5|377.94|376.04|378.47|376.57|377.68|375.78|396
1756578000000|2025-08-30 18:20:00|377.93|376.03|377.21|375.31|377.97|376.07|377.02|375.12|361
1756578300000|2025-08-30 18:25:00|377.22|375.32|377.72|375.82|377.82|375.92|377.02|375.12|359
1756578600000|2025-08-30 18:30:00|377.73|375.83|377.51|375.61|377.82|375.92|377.37|375.47|346
1756578900000|2025-08-30 18:35:00|377.5|375.6|377.72|375.82|378.01|376.11|377.42|375.52|282
1756579200000|2025-08-30 18:40:00|377.7|375.8|377.43|375.53|377.94|376.04|377.33|375.43|313
1756579500000|2025-08-30 18:45:00|377.42|375.52|378.16|376.26|378.29|376.39|377.42|375.52|235
1756579800000|2025-08-30 18:50:00|378.2|376.3|378.39|376.49|378.43|376.53|378.08|376.18|205
1756580100000|2025-08-30 18:55:00|378.32|376.42|377.84|375.94|378.32|376.42|377.76|375.86|396
1756580400000|2025-08-30 19:00:00|377.83|375.93|377.98|376.08|378.22|376.32|377.62|375.72|368
1756580700000|2025-08-30 19:05:00|377.97|376.07|377.71|375.81|378.2|376.3|377.64|375.74|382
1756581000000|2025-08-30 19:10:00|377.7|375.8|378.02|376.12|378.1|376.2|377.53|375.63|317
1756581300000|2025-08-30 19:15:00|378.01|376.11|378.64|376.74|378.64|376.74|377.9|376|242
1756581600000|2025-08-30 19:20:00|378.59|376.69|378.03|376.13|378.83|376.93|377.64|375.74|401
1756581900000|2025-08-30 19:25:00|378.02|376.12|379.23|377.33|379.25|377.35|378|376.1|401
1756582200000|2025-08-30 19:30:00|379.24|377.34|379.34|377.44|379.59|377.69|378.95|377.05|372
1756582500000|2025-08-30 19:35:00|379.33|377.43|379.9|378|379.9|378|379.32|377.42|186
1756582800000|2025-08-30 19:40:00|379.86|377.96|380.26|378.36|380.3|378.4|379.81|377.91|96
1756583100000|2025-08-30 19:45:00|380.27|378.37|380.08|378.18|380.28|378.38|379.65|377.75|344
1756583400000|2025-08-30 19:50:00|380.07|378.17|380.12|378.22|380.36|378.46|380.06|378.16|260
1756583700000|2025-08-30 19:55:00|380.11|378.21|380.23|378.33|380.31|378.41|379.73|377.83|236
1756584000000|2025-08-30 20:00:00|380.2|378.3|379.51|377.61|380.31|378.41|379.4|377.5|352
1756584300000|2025-08-30 20:05:00|379.52|377.62|380.03|378.13|380.44|378.54|379.52|377.62|298
1756584600000|2025-08-30 20:10:00|380.02|378.12|379.77|377.87|380.08|378.18|379.4|377.5|383
1756584900000|2025-08-30 20:15:00|379.73|377.83|378.9|377|379.82|377.92|378.89|376.99|356
1756585200000|2025-08-30 20:20:00|378.89|376.99|379.48|377.58|379.65|377.75|378.89|376.99|317
1756585500000|2025-08-30 20:25:00|379.44|377.54|380.16|378.26|380.2|378.3|379.44|377.54|259
1756585800000|2025-08-30 20:30:00|380.12|378.22|379.03|377.13|380.2|378.3|378.91|377.01|373
1756586100000|2025-08-30 20:35:00|379.05|377.15|379.12|377.22|379.43|377.53|378.57|376.67|396
1756586400000|2025-08-30 20:40:00|379.11|377.21|379.01|377.11|379.21|377.31|378.71|376.81|395
1756586700000|2025-08-30 20:45:00|379.02|377.12|379.41|377.51|379.55|377.65|379|377.1|362
1756587000000|2025-08-30 20:50:00|379.42|377.52|380.45|378.55|380.45|378.55|379.33|377.43|294
1756587300000|2025-08-30 20:55:00|380.46|378.56|380.23|378.33|380.61|378.71|379.82|377.92|314
1756587600000|2025-08-30 21:00:00|380.22|378.32|380.62|378.72|380.66|378.76|379.86|377.96|182
1756587900000|2025-08-30 21:05:00|380.63|378.73|380.32|378.42|380.73|378.83|380.09|378.19|316
1756588200000|2025-08-30 21:10:00|380.23|378.33|380.24|378.34|380.35|378.45|379.86|377.96|200
1756588500000|2025-08-30 21:15:00|380.23|378.33|379.52|377.62|380.23|378.33|379.51|377.61|305
1756588800000|2025-08-30 21:20:00|379.51|377.61|379.72|377.82|379.93|378.03|379.22|377.32|299
1756589100000|2025-08-30 21:25:00|379.71|377.81|379.53|377.63|379.92|378.02|379.52|377.62|215
1756589400000|2025-08-30 21:30:00|379.45|377.55|379.62|377.72|379.91|378.01|379.31|377.41|241
1756589700000|2025-08-30 21:35:00|379.63|377.73|379.84|377.94|379.89|377.99|379.62|377.72|233
1756590000000|2025-08-30 21:40:00|379.83|377.93|380.01|378.11|380.03|378.13|379.72|377.82|127
1756590300000|2025-08-30 21:45:00|380.02|378.12|380.22|378.32|380.37|378.47|380.01|378.11|273
1756590600000|2025-08-30 21:50:00|380.23|378.33|380.71|378.81|380.73|378.83|380.21|378.31|176
1756590900000|2025-08-30 21:55:00|380.72|378.82|380.4|378.5|380.74|378.84|380.38|378.48|230
1756591200000|2025-08-30 22:00:00|380.42|378.52|379.92|378.02|380.54|378.64|379.78|377.88|400
1756591500000|2025-08-30 22:05:00|379.96|378.06|379.53|377.63|380|378.1|379.32|377.42|371
1756591800000|2025-08-30 22:10:00|379.52|377.62|379.54|377.64|379.74|377.84|379.44|377.54|304
1756592100000|2025-08-30 22:15:00|379.53|377.63|380.17|378.27|380.21|378.31|379.53|377.63|177
1756592400000|2025-08-30 22:20:00|380.16|378.26|380.35|378.45|380.37|378.47|379.96|378.06|165
1756592700000|2025-08-30 22:25:00|380.36|378.46|380.73|378.83|380.78|378.88|380.35|378.45|274
1756593000000|2025-08-30 22:30:00|380.61|378.71|380.39|378.49|380.84|378.94|380.38|378.48|217
1756593300000|2025-08-30 22:35:00|380.53|378.63|380.89|378.99|381.01|379.11|380.52|378.62|213
1756593600000|2025-08-30 22:40:00|380.84|378.94|381.17|379.27|381.25|379.35|380.82|378.92|157
1756593900000|2025-08-30 22:45:00|381.06|379.16|380.95|379.05|381.26|379.36|380.92|379.02|211
1756594200000|2025-08-30 22:50:00|380.96|379.06|381.18|379.28|381.26|379.36|380.94|379.04|200
1756594500000|2025-08-30 22:55:00|381.17|379.27|381.19|379.29|381.25|379.35|381.02|379.12|116
1756594800000|2025-08-30 23:00:00|381.2|379.3|382.11|380.21|382.11|380.21|381.17|379.27|166
1756595100000|2025-08-30 23:05:00|382.1|380.2|381.83|379.93|382.11|380.21|381.63|379.73|324
1756595400000|2025-08-30 23:10:00|381.84|379.94|381.81|379.91|382.04|380.14|381.72|379.82|309
1756595700000|2025-08-30 23:15:00|381.83|379.93|381.83|379.93|382.11|380.21|381.73|379.83|219
1756596000000|2025-08-30 23:20:00|381.82|379.92|381.64|379.74|381.92|380.02|381.61|379.71|279
1756596300000|2025-08-30 23:25:00|381.65|379.75|381.99|380.09|382.18|380.28|381.61|379.71|325
1756596600000|2025-08-30 23:30:00|382.02|380.12|382.01|380.11|382.09|380.19|381.72|379.82|355
1756596900000|2025-08-30 23:35:00|382|380.1|382.01|380.11|382.1|380.2|381.84|379.94|315
1756597200000|2025-08-30 23:40:00|382.02|380.12|382|380.1|382.13|380.23|381.73|379.83|331
1756597500000|2025-08-30 23:45:00|382.02|380.12|381.73|379.83|382.02|380.12|381.61|379.71|340
1756597800000|2025-08-30 23:50:00|381.72|379.82|381.74|379.84|381.75|379.85|381.5|379.6|345
1756598100000|2025-08-30 23:55:00|381.75|379.85|382.01|380.11|382.12|380.22|381.74|379.84|215
1756598400000|2025-08-31 00:00:00|382.02|380.12|382.41|380.51|382.7|380.8|382|380.1|295
1756598700000|2025-08-31 00:05:00|382.38|380.48|382.75|380.85|382.75|380.85|382.31|380.41|288
1756599000000|2025-08-31 00:10:00|382.74|380.84|383.02|381.12|383.24|381.34|382.74|380.84|245
1756599300000|2025-08-31 00:15:00|383|381.1|382.41|380.51|383.02|381.12|382.41|380.51|419
1756599600000|2025-08-31 00:20:00|382.4|380.5|382.33|380.43|382.69|380.79|382.17|380.27|386
1756599900000|2025-08-31 00:25:00|382.34|380.44|382.82|380.92|382.83|380.93|382.03|380.13|400
1756600200000|2025-08-31 00:30:00|382.81|380.91|382.94|381.04|383.25|381.35|382.52|380.62|459
1756600500000|2025-08-31 00:35:00|382.93|381.03|383.61|381.71|383.79|381.89|382.53|380.63|282
1756600800000|2025-08-31 00:40:00|383.66|381.76|384.57|382.67|384.65|382.75|383.52|381.62|328
1756601100000|2025-08-31 00:45:00|384.55|382.65|385.4|383.5|386.27|384.37|384.5|382.6|399
1756601400000|2025-08-31 00:50:00|385.41|383.51|386.17|384.27|386.26|384.36|385.22|383.32|287
1756601700000|2025-08-31 00:55:00|386.13|384.23|386.6|384.7|386.74|384.84|386|384.1|504
1756602000000|2025-08-31 01:00:00|386.61|384.71|386.19|384.29|386.77|384.87|386.17|384.27|357
1756602300000|2025-08-31 01:05:00|386.2|384.3|385.73|383.83|386.32|384.42|385.28|383.38|370
1756602600000|2025-08-31 01:10:00|385.72|383.82|385.43|383.53|385.8|383.9|385.28|383.38|368
1756602900000|2025-08-31 01:15:00|385.42|383.52|385.83|383.93|386.16|384.26|385.23|383.33|425
1756603200000|2025-08-31 01:20:00|385.88|383.98|386.62|384.72|386.64|384.74|385.87|383.97|289
1756603500000|2025-08-31 01:25:00|386.63|384.73|386.99|385.09|387|385.1|386.22|384.32|330
1756603800000|2025-08-31 01:30:00|387.02|385.12|388|386.1|388.36|386.46|387|385.1|374
1756604100000|2025-08-31 01:35:00|387.97|386.07|387.13|385.23|388.11|386.21|387.12|385.22|426
1756604400000|2025-08-31 01:40:00|387.14|385.24|387.41|385.51|387.61|385.71|387.12|385.22|421
1756604700000|2025-08-31 01:45:00|387.37|385.47|387.67|385.77|387.69|385.79|387.23|385.33|352
1756605000000|2025-08-31 01:50:00|387.69|385.79|387.94|386.04|388.03|386.13|387.61|385.71|313
1756605300000|2025-08-31 01:55:00|387.93|386.03|387.82|385.92|388.18|386.28|387.68|385.78|262
1756605600000|2025-08-31 02:00:00|387.81|385.91|387.75|385.85|388.51|386.61|387.67|385.77|360
1756605900000|2025-08-31 02:05:00|387.74|385.84|387.62|385.72|387.83|385.93|387.39|385.49|208
1756606200000|2025-08-31 02:10:00|387.63|385.73|387.54|385.64|387.86|385.96|387.46|385.56|335
1756606500000|2025-08-31 02:15:00|387.55|385.65|387.6|385.7|388.02|386.12|387.47|385.57|322
1756606800000|2025-08-31 02:20:00|387.61|385.71|387.5|385.6|387.64|385.74|387.43|385.53|227
1756607100000|2025-08-31 02:25:00|387.51|385.61|387.4|385.5|387.55|385.65|387.04|385.14|246
1756607400000|2025-08-31 02:30:00|387.41|385.51|386.44|384.54|387.41|385.51|386.43|384.53|363
1756607700000|2025-08-31 02:35:00|386.43|384.53|387.12|385.22|387.14|385.24|386.43|384.53|333
1756608000000|2025-08-31 02:40:00|387.11|385.21|386.44|384.54|387.14|385.24|386.41|384.51|332
1756608300000|2025-08-31 02:45:00|386.45|384.55|387.07|385.17|387.08|385.18|386.43|384.53|259
1756608600000|2025-08-31 02:50:00|387.01|385.11|386.31|384.41|387.03|385.13|386.31|384.41|310
1756608900000|2025-08-31 02:55:00|386.33|384.43|386.65|384.75|386.65|384.75|386.13|384.23|288
1756609200000|2025-08-31 03:00:00|386.64|384.74|386.74|384.84|386.81|384.91|386.36|384.46|229
1756609500000|2025-08-31 03:05:00|386.75|384.85|386.31|384.41|386.76|384.86|386.27|384.37|226
1756609800000|2025-08-31 03:10:00|386.28|384.38|386.12|384.22|386.49|384.59|386.09|384.19|190
1756610100000|2025-08-31 03:15:00|386.13|384.23|386.53|384.63|386.53|384.63|385.87|383.97|311
1756610400000|2025-08-31 03:20:00|386.5|384.6|386.8|384.9|386.82|384.92|386.48|384.58|188
1756610700000|2025-08-31 03:25:00|386.81|384.91|386.7|384.8|386.87|384.97|386.6|384.7|198
1756611000000|2025-08-31 03:30:00|386.66|384.76|386.22|384.32|386.74|384.84|386.03|384.13|218
1756611300000|2025-08-31 03:35:00|386.21|384.31|386.47|384.57|386.81|384.91|386.16|384.26|243
1756611600000|2025-08-31 03:40:00|386.52|384.62|386.74|384.84|386.79|384.89|386.27|384.37|231
1756611900000|2025-08-31 03:45:00|386.75|384.85|386.75|384.85|386.8|384.9|386.63|384.73|209
1756612200000|2025-08-31 03:50:00|386.81|384.91|386.84|384.94|387.1|385.2|386.55|384.65|234
1756612500000|2025-08-31 03:55:00|386.85|384.95|387.05|385.15|387.06|385.16|386.66|384.76|230
1756612800000|2025-08-31 04:00:00|387.04|385.14|386.62|384.72|387.27|385.37|386.56|384.66|335
1756613100000|2025-08-31 04:05:00|386.63|384.73|386.48|384.58|386.66|384.76|386.44|384.54|338
1756613400000|2025-08-31 04:10:00|386.47|384.57|386.08|384.18|386.47|384.57|385.82|383.92|353
1756613700000|2025-08-31 04:15:00|386.11|384.21|385.61|383.71|386.12|384.22|385.4|383.5|355
1756614000000|2025-08-31 04:20:00|385.6|383.7|385.39|383.49|385.63|383.73|385.31|383.41|342
1756614300000|2025-08-31 04:25:00|385.4|383.5|384.58|382.68|385.44|383.54|384.58|382.68|293
1756614600000|2025-08-31 04:30:00|384.57|382.67|385.18|383.28|385.4|383.5|384.44|382.54|324
1756614900000|2025-08-31 04:35:00|385.21|383.31|384.89|382.99|385.22|383.32|384.7|382.8|380
1756615200000|2025-08-31 04:40:00|384.88|382.98|384.38|382.48|385.05|383.15|384.36|382.46|322
1756615500000|2025-08-31 04:45:00|384.37|382.47|384.35|382.45|384.92|383.02|384.33|382.43|188
1756615800000|2025-08-31 04:50:00|384.34|382.44|383.64|381.74|384.34|382.44|383.52|381.62|131
1756616100000|2025-08-31 04:55:00|383.63|381.73|384.23|382.33|384.31|382.41|383.63|381.73|118
1756616400000|2025-08-31 05:00:00|384.22|382.32|383.24|381.34|384.22|382.32|383.24|381.34|303
1756616700000|2025-08-31 05:05:00|383.23|381.33|383.25|381.35|383.35|381.45|382.77|380.87|192
1756617000000|2025-08-31 05:10:00|383.26|381.36|382.88|380.98|383.26|381.36|382.64|380.74|135
1756617300000|2025-08-31 05:15:00|382.87|380.97|382.93|381.03|383.03|381.13|382.63|380.73|202
1756617600000|2025-08-31 05:20:00|382.94|381.04|382.54|380.64|383.03|381.13|382.54|380.64|160
1756617900000|2025-08-31 05:25:00|382.55|380.65|382.08|380.18|382.55|380.65|381.96|380.06|141
1756618200000|2025-08-31 05:30:00|382.07|380.17|382.34|380.44|382.54|380.64|382.07|380.17|113
1756618500000|2025-08-31 05:35:00|382.35|380.45|382.55|380.65|382.55|380.65|382.16|380.26|66
1756618800000|2025-08-31 05:40:00|382.56|380.66|382.85|380.95|382.91|381.01|382.56|380.66|94
1756619100000|2025-08-31 05:45:00|382.84|380.94|382.61|380.71|382.89|380.99|382.61|380.71|57
1756619400000|2025-08-31 05:50:00|382.62|380.72|382.82|380.92|382.87|380.97|382.61|380.71|34
1756619700000|2025-08-31 05:55:00|382.8|380.9|382.99|381.09|382.99|381.09|382.65|380.75|86
1756620000000|2025-08-31 06:00:00|383.02|381.12|382.34|380.44|383.21|381.31|382.33|380.43|127
1756620300000|2025-08-31 06:05:00|382.35|380.45|382.1|380.2|382.36|380.46|382.1|380.2|76
1756620600000|2025-08-31 06:10:00|382.09|380.19|382.36|380.46|382.52|380.62|382.06|380.16|69
1756620900000|2025-08-31 06:15:00|382.35|380.45|382.15|380.25|382.35|380.45|382.13|380.23|131
1756621200000|2025-08-31 06:20:00|382.16|380.26|381.26|379.36|382.16|380.26|381.26|379.36|125
1756621500000|2025-08-31 06:25:00|381.25|379.35|381.17|379.27|381.34|379.44|381.05|379.15|114
1756621800000|2025-08-31 06:30:00|381.16|379.26|381.34|379.44|381.59|379.69|381.14|379.24|132
1756622100000|2025-08-31 06:35:00|381.35|379.45|381.64|379.74|381.72|379.82|381.12|379.22|140
1756622400000|2025-08-31 06:40:00|381.6|379.7|381.6|379.7|381.89|379.99|381.55|379.65|65
1756622700000|2025-08-31 06:45:00|381.64|379.74|381.21|379.31|381.64|379.74|381.21|379.31|60
1756623000000|2025-08-31 06:50:00|381.26|379.36|381.13|379.23|381.37|379.47|381.13|379.23|58
1756623300000|2025-08-31 06:55:00|381.14|379.24|381.3|379.4|381.32|379.42|381.07|379.17|68
1756623600000|2025-08-31 07:00:00|381.29|379.39|381.79|379.89|381.79|379.89|381.23|379.33|89
1756623900000|2025-08-31 07:05:00|381.77|379.87|382.49|380.59|382.51|380.61|381.77|379.87|41
1756624200000|2025-08-31 07:10:00|382.52|380.62|381.7|379.8|382.56|380.66|381.7|379.8|74
1756624500000|2025-08-31 07:15:00|381.74|379.84|381.24|379.34|381.74|379.84|381.23|379.33|92
1756624800000|2025-08-31 07:20:00|381.23|379.33|381.55|379.65|381.63|379.73|381.13|379.23|75
1756625100000|2025-08-31 07:25:00|381.57|379.67|381.71|379.81|381.72|379.82|381.54|379.64|51
1756625400000|2025-08-31 07:30:00|381.72|379.82|381.84|379.94|382.03|380.13|381.63|379.73|121
1756625700000|2025-08-31 07:35:00|381.83|379.93|381.54|379.64|381.84|379.94|381.48|379.58|120
1756626000000|2025-08-31 07:40:00|381.53|379.63|381.54|379.64|381.6|379.7|381.45|379.55|35
1756626300000|2025-08-31 07:45:00|381.5|379.6|381.51|379.61|381.55|379.65|381.5|379.6|53
1756626600000|2025-08-31 07:50:00|381.5|379.6|381.26|379.36|381.55|379.65|381.15|379.25|26
1756626900000|2025-08-31 07:55:00|381.29|379.39|381.25|379.35|381.34|379.44|381.16|379.26|26
1756627200000|2025-08-31 08:00:00|381.23|379.33|381.86|379.96|381.86|379.96|381.16|379.26|44
1756627500000|2025-08-31 08:05:00|381.81|379.91|381.74|379.84|382.01|380.11|381.63|379.73|106
1756627800000|2025-08-31 08:10:00|381.73|379.83|382.16|380.26|382.17|380.27|381.63|379.73|63
1756628100000|2025-08-31 08:15:00|382.17|380.27|382.13|380.23|382.3|380.4|382.03|380.13|146
1756628400000|2025-08-31 08:20:00|382.12|380.22|382.64|380.74|382.69|380.79|382.04|380.14|101
1756628700000|2025-08-31 08:25:00|382.65|380.75|382.64|380.74|382.73|380.83|382.47|380.57|192
1756629000000|2025-08-31 08:30:00|382.62|380.72|382.76|380.86|382.93|381.03|382.56|380.66|213
1756629300000|2025-08-31 08:35:00|382.75|380.85|383.48|381.58|383.48|381.58|382.54|380.64|57
1756629600000|2025-08-31 08:40:00|383.47|381.57|383.9|382|383.9|382|383.42|381.52|75
1756629900000|2025-08-31 08:45:00|383.93|382.03|383.76|381.86|383.94|382.04|383.27|381.37|180
1756630200000|2025-08-31 08:50:00|383.78|381.88|383.89|381.99|384|382.1|383.63|381.73|132
1756630500000|2025-08-31 08:55:00|383.85|381.95|384.29|382.39|384.31|382.41|383.85|381.95|88
1756630800000|2025-08-31 09:00:00|384.26|382.36|384.14|382.24|384.3|382.4|383.78|381.88|247
1756631100000|2025-08-31 09:05:00|384.15|382.25|384.31|382.41|384.37|382.47|383.96|382.06|166
1756631400000|2025-08-31 09:10:00|384.35|382.45|384.34|382.44|384.5|382.6|384.22|382.32|102
1756631700000|2025-08-31 09:15:00|384.33|382.43|384.15|382.25|384.62|382.72|384.15|382.25|198
1756632000000|2025-08-31 09:20:00|384.14|382.24|384.54|382.64|384.89|382.99|384.13|382.23|149
1756632300000|2025-08-31 09:25:00|384.55|382.65|384.37|382.47|384.55|382.65|384.22|382.32|158
1756632600000|2025-08-31 09:30:00|384.35|382.45|385.06|383.16|385.06|383.16|384.24|382.34|131
1756632900000|2025-08-31 09:35:00|385.1|383.2|385.31|383.41|385.54|383.64|385.1|383.2|95
1756633200000|2025-08-31 09:40:00|385.29|383.39|385.09|383.19|385.51|383.61|385.08|383.18|124
1756633500000|2025-08-31 09:45:00|385.08|383.18|384.82|382.92|385.13|383.23|384.45|382.55|324
1756633800000|2025-08-31 09:50:00|384.8|382.9|383.34|381.44|384.9|383|383.26|381.36|334
1756634100000|2025-08-31 09:55:00|383.33|381.43|382.84|380.94|383.39|381.49|382.62|380.72|413
1756634400000|2025-08-31 10:00:00|382.86|380.96|382.79|380.89|383.27|381.37|382.61|380.71|401
1756634700000|2025-08-31 10:05:00|382.78|380.88|381.96|380.06|382.79|380.89|381.96|380.06|422
1756635000000|2025-08-31 10:10:00|381.95|380.05|381.74|379.84|382.24|380.34|381.48|379.58|398
1756635300000|2025-08-31 10:15:00|381.75|379.85|381.03|379.13|381.93|380.03|381.03|379.13|290
1756635600000|2025-08-31 10:20:00|381.04|379.14|381.02|379.12|381.22|379.32|380.78|378.88|341
1756635900000|2025-08-31 10:25:00|381.03|379.13|380.91|379.01|381.36|379.46|380.85|378.95|328
1756636200000|2025-08-31 10:30:00|380.9|379|380.33|378.43|381.32|379.42|380.22|378.32|324
1756636500000|2025-08-31 10:35:00|380.32|378.42|380.11|378.21|380.33|378.43|380.03|378.13|217
1756636800000|2025-08-31 10:40:00|380.12|378.22|380.2|378.3|380.2|378.3|380.01|378.11|146
1756637100000|2025-08-31 10:45:00|380.22|378.32|380.11|378.21|380.32|378.42|379.58|377.68|286
1756637400000|2025-08-31 10:50:00|380.12|378.22|380.67|378.77|380.69|378.79|380.02|378.12|243
1756637700000|2025-08-31 10:55:00|380.7|378.8|380.62|378.72|381.19|379.29|380.6|378.7|294
1756638000000|2025-08-31 11:00:00|380.63|378.73|380.19|378.29|380.99|379.09|380.02|378.12|303
1756638300000|2025-08-31 11:05:00|380.21|378.31|380.71|378.81|380.73|378.83|380.19|378.29|316
1756638600000|2025-08-31 11:10:00|380.73|378.83|381.45|379.55|381.45|379.55|380.71|378.81|142
1756638900000|2025-08-31 11:15:00|381.46|379.56|381.24|379.34|381.52|379.62|380.42|378.52|394
1756639200000|2025-08-31 11:20:00|381.23|379.33|381.3|379.4|381.49|379.59|380.89|378.99|354
1756639500000|2025-08-31 11:25:00|381.29|379.39|382.16|380.26|382.22|380.32|381.27|379.37|221
1756639800000|2025-08-31 11:30:00|382.12|380.22|381.77|379.87|382.47|380.57|381.68|379.78|389
1756640100000|2025-08-31 11:35:00|381.75|379.85|381.13|379.23|381.83|379.93|381.12|379.22|309
1756640400000|2025-08-31 11:40:00|381.14|379.24|381.49|379.59|381.53|379.63|381.1|379.2|288
1756640700000|2025-08-31 11:45:00|381.5|379.6|381.38|379.48|381.74|379.84|381.17|379.27|274
1756641000000|2025-08-31 11:50:00|381.4|379.5|381.92|380.02|382.01|380.11|381.31|379.41|331
1756641300000|2025-08-31 11:55:00|381.93|380.03|382.59|380.69|382.59|380.69|381.92|380.02|201
1756641600000|2025-08-31 12:00:00|382.54|380.64|382.01|380.11|382.91|381.01|381.88|379.98|288
1756641900000|2025-08-31 12:05:00|382|380.1|382.42|380.52|382.43|380.53|381.85|379.95|441
1756642200000|2025-08-31 12:10:00|382.41|380.51|381.67|379.77|382.53|380.63|381.58|379.68|257
1756642500000|2025-08-31 12:15:00|381.66|379.76|381.7|379.8|382.03|380.13|381.62|379.72|337
1756642800000|2025-08-31 12:20:00|381.68|379.78|381.29|379.39|381.68|379.78|381.11|379.21|225
1756643100000|2025-08-31 12:25:00|381.34|379.44|381.67|379.77|381.88|379.98|381.3|379.4|318
1756643400000|2025-08-31 12:30:00|381.68|379.78|382.44|380.54|382.45|380.55|381.6|379.7|315
1756643700000|2025-08-31 12:35:00|382.45|380.55|382.03|380.13|382.45|380.55|381.88|379.98|321
1756644000000|2025-08-31 12:40:00|382.02|380.12|381.53|379.63|382.03|380.13|381.47|379.57|260
1756644300000|2025-08-31 12:45:00|381.54|379.64|381.94|380.04|382.14|380.24|381.01|379.11|311
1756644600000|2025-08-31 12:50:00|381.95|380.05|382.28|380.38|382.47|380.57|381.92|380.02|274
1756644900000|2025-08-31 12:55:00|382.27|380.37|383.05|381.15|383.61|381.71|382.27|380.37|361
1756645200000|2025-08-31 13:00:00|383.04|381.14|382.74|380.84|383.81|381.91|382.73|380.83|471
1756645500000|2025-08-31 13:05:00|382.73|380.83|381.89|379.99|382.73|380.83|381.72|379.82|394
1756645800000|2025-08-31 13:10:00|381.87|379.97|381.51|379.61|382.24|380.34|381.39|379.49|294
1756646100000|2025-08-31 13:15:00|381.52|379.62|381.94|380.04|382.02|380.12|381.39|379.49|371
1756646400000|2025-08-31 13:20:00|381.89|379.99|381.96|380.06|382.57|380.67|381.89|379.99|429
1756646700000|2025-08-31 13:25:00|381.97|380.07|382.05|380.15|382.5|380.6|381.96|380.06|403
1756647000000|2025-08-31 13:30:00|382.06|380.16|380.92|379.02|382.24|380.34|380.9|379|311
1756647300000|2025-08-31 13:35:00|380.95|379.05|380.24|378.34|380.99|379.09|380.2|378.3|424
1756647600000|2025-08-31 13:40:00|380.25|378.35|380.82|378.92|380.82|378.92|380.21|378.31|371
1756647900000|2025-08-31 13:45:00|380.84|378.94|380.94|379.04|381.46|379.56|380.83|378.93|303
1756648200000|2025-08-31 13:50:00|380.91|379.01|380.61|378.71|381.1|379.2|380.48|378.58|343
1756648500000|2025-08-31 13:55:00|380.64|378.74|380.88|378.98|381.05|379.15|380.64|378.74|343
1756648800000|2025-08-31 14:00:00|380.91|379.01|380.35|378.45|381.28|379.38|380.33|378.43|286
1756649100000|2025-08-31 14:05:00|380.34|378.44|379.45|377.55|380.34|378.44|379.16|377.26|405
1756649400000|2025-08-31 14:10:00|379.5|377.6|379.63|377.73|379.66|377.76|378.97|377.07|450
1756649700000|2025-08-31 14:15:00|379.62|377.72|380.07|378.17|380.15|378.25|379.21|377.31|335
1756650000000|2025-08-31 14:20:00|380.11|378.21|379.92|378.02|380.11|378.21|379.58|377.68|367
1756650300000|2025-08-31 14:25:00|379.91|378.01|380.22|378.32|380.4|378.5|379.88|377.98|325
1756650600000|2025-08-31 14:30:00|380.21|378.31|380.93|379.03|381.19|379.29|380.16|378.26|277
1756650900000|2025-08-31 14:35:00|380.94|379.04|380.83|378.93|381.44|379.54|380.75|378.85|373
1756651200000|2025-08-31 14:40:00|380.82|378.92|380.9|379|380.94|379.04|380.54|378.64|402
1756651500000|2025-08-31 14:45:00|380.89|378.99|380.35|378.45|381.05|379.15|380.32|378.42|408
1756651800000|2025-08-31 14:50:00|380.42|378.52|380.03|378.13|380.68|378.78|380.03|378.13|329
1756652100000|2025-08-31 14:55:00|380.04|378.14|380.17|378.27|380.25|378.35|379.95|378.05|301
1756652400000|2025-08-31 15:00:00|380.19|378.29|381.74|379.84|381.86|379.96|380.06|378.16|338
1756652700000|2025-08-31 15:05:00|381.78|379.88|381.9|380|382.55|380.65|381.7|379.8|448
1756653000000|2025-08-31 15:10:00|381.89|379.99|381.42|379.52|381.93|380.03|381.23|379.33|401
1756653300000|2025-08-31 15:15:00|381.43|379.53|381.35|379.45|381.93|380.03|381.19|379.29|388
1756653600000|2025-08-31 15:20:00|381.34|379.44|381.55|379.65|381.84|379.94|381.34|379.44|319
1756653900000|2025-08-31 15:25:00|381.54|379.64|381.71|379.81|381.73|379.83|381.26|379.36|297
1756654200000|2025-08-31 15:30:00|381.7|379.8|381.07|379.17|381.73|379.83|381.06|379.16|340
1756654500000|2025-08-31 15:35:00|381.08|379.18|381.56|379.66|381.62|379.72|381.02|379.12|401
1756654800000|2025-08-31 15:40:00|381.55|379.65|382.52|380.62|382.58|380.68|381.51|379.61|304
1756655100000|2025-08-31 15:45:00|382.51|380.61|382.33|380.43|382.78|380.88|382.22|380.32|327
1756655400000|2025-08-31 15:50:00|382.32|380.42|382.47|380.57|382.76|380.86|382.32|380.42|391
1756655700000|2025-08-31 15:55:00|382.46|380.56|382.76|380.86|382.78|380.88|382.46|380.56|348
1756656000000|2025-08-31 16:00:00|382.74|380.84|381.49|379.59|382.76|380.86|381.49|379.59|412
1756656300000|2025-08-31 16:05:00|381.5|379.6|381.56|379.66|381.86|379.96|381.32|379.42|372
1756656600000|2025-08-31 16:10:00|381.54|379.64|381.53|379.63|382.05|380.15|381.35|379.45|337
1756656900000|2025-08-31 16:15:00|381.54|379.64|380.96|379.06|381.73|379.83|380.71|378.81|373
1756657200000|2025-08-31 16:20:00|380.95|379.05|381.24|379.34|381.25|379.35|380.55|378.65|396
1756657500000|2025-08-31 16:25:00|381.23|379.33|381.24|379.34|381.54|379.64|381.13|379.23|315
1756657800000|2025-08-31 16:30:00|381.2|379.3|381.25|379.35|381.39|379.49|380.6|378.7|399
1756658100000|2025-08-31 16:35:00|381.24|379.34|381.16|379.26|381.55|379.65|381.05|379.15|416
1756658400000|2025-08-31 16:40:00|381.15|379.25|381.64|379.74|381.89|379.99|381.11|379.21|432
1756658700000|2025-08-31 16:45:00|381.65|379.75|381.06|379.16|381.88|379.98|381.03|379.13|399
1756659000000|2025-08-31 16:50:00|381.05|379.15|381.84|379.94|381.88|379.98|381.05|379.15|328
1756659300000|2025-08-31 16:55:00|381.88|379.98|381.23|379.33|381.88|379.98|381.14|379.24|328
1756659600000|2025-08-31 17:00:00|381.21|379.31|381.01|379.11|381.24|379.34|380.64|378.74|371
1756659900000|2025-08-31 17:05:00|381|379.1|380.89|378.99|381.09|379.19|380.82|378.92|350
1756660200000|2025-08-31 17:10:00|380.9|379|381.05|379.15|381.16|379.26|380.59|378.69|396
1756660500000|2025-08-31 17:15:00|381.06|379.16|380.29|378.39|381.2|379.3|379.91|378.01|300
1756660800000|2025-08-31 17:20:00|380.3|378.4|379.95|378.05|380.42|378.52|379.94|378.04|302
1756661100000|2025-08-31 17:25:00|379.94|378.04|380.44|378.54|380.65|378.75|379.92|378.02|189
1756661400000|2025-08-31 17:30:00|380.42|378.52|381.03|379.13|381.03|379.13|380.04|378.14|250
1756661700000|2025-08-31 17:35:00|381.02|379.12|380.82|378.92|381.03|379.13|380.15|378.25|377
1756662000000|2025-08-31 17:40:00|380.84|378.94|381.05|379.15|381.13|379.23|380.57|378.67|245
1756662300000|2025-08-31 17:45:00|381.23|379.33|380.83|378.93|381.6|379.7|380.71|378.81|262
1756662600000|2025-08-31 17:50:00|380.82|378.92|381.02|379.12|381.03|379.13|380.61|378.71|190
1756662900000|2025-08-31 17:55:00|381.03|379.13|380.75|378.85|381.16|379.26|380.72|378.82|149
1756663200000|2025-08-31 18:00:00|380.74|378.84|380.76|378.86|381.18|379.28|380.62|378.72|356
1756663500000|2025-08-31 18:05:00|380.79|378.89|381.05|379.15|381.2|379.3|380.55|378.65|316
1756663800000|2025-08-31 18:10:00|381.07|379.17|381.35|379.45|381.41|379.51|380.95|379.05|328
1756664100000|2025-08-31 18:15:00|381.34|379.44|381.4|379.5|381.56|379.66|381.12|379.22|269
1756664400000|2025-08-31 18:20:00|381.39|379.49|382.03|380.13|382.32|380.42|381.32|379.42|255
1756664700000|2025-08-31 18:25:00|382.05|380.15|382.01|380.11|382.43|380.53|382|380.1|345
1756665000000|2025-08-31 18:30:00|382.02|380.12|382.59|380.69|382.59|380.69|381.99|380.09|268
1756665300000|2025-08-31 18:35:00|382.58|380.68|382.87|380.97|382.96|381.06|382.49|380.59|187
1756665600000|2025-08-31 18:40:00|382.86|380.96|382.49|380.59|382.93|381.03|382.31|380.41|297
1756665900000|2025-08-31 18:45:00|382.5|380.6|383.08|381.18|383.1|381.2|382.43|380.53|260
1756666200000|2025-08-31 18:50:00|383.07|381.17|383.5|381.6|383.75|381.85|382.98|381.08|248
1756666500000|2025-08-31 18:55:00|383.51|381.61|383.7|381.8|383.8|381.9|383.32|381.42|237
1756666800000|2025-08-31 19:00:00|383.68|381.78|383.84|381.94|383.88|381.98|383.21|381.31|270
1756667100000|2025-08-31 19:05:00|383.85|381.95|382.62|380.72|383.85|381.95|382.62|380.72|297
1756667400000|2025-08-31 19:10:00|382.64|380.74|382.13|380.23|382.66|380.76|382.11|380.21|203
1756667700000|2025-08-31 19:15:00|382.12|380.22|382.01|380.11|382.13|380.23|381.36|379.46|251
1756668000000|2025-08-31 19:20:00|381.98|380.08|381.64|379.74|382.48|380.58|381.55|379.65|396
1756668300000|2025-08-31 19:25:00|381.76|379.86|381.53|379.63|381.92|380.02|381.5|379.6|459
1756668600000|2025-08-31 19:30:00|381.56|379.66|381.85|379.95|381.89|379.99|381.34|379.44|352
1756668900000|2025-08-31 19:35:00|381.8|379.9|382.01|380.11|382.05|380.15|381.48|379.58|215
1756669200000|2025-08-31 19:40:00|382.03|380.13|382.03|380.13|382.25|380.35|381.9|380|106
1756669500000|2025-08-31 19:45:00|382.02|380.12|381.61|379.71|382.02|380.12|381.45|379.55|299
1756669800000|2025-08-31 19:50:00|381.6|379.7|381.32|379.42|381.75|379.85|381.23|379.33|267
1756670100000|2025-08-31 19:55:00|381.33|379.43|380.92|379.02|381.34|379.44|380.86|378.96|344
1756670400000|2025-08-31 20:00:00|380.93|379.03|383.01|375.11|383.88|379.06|380.86|374.29|295
1756670700000|2025-08-31 20:05:00|382.99|375.09|384.21|376.31|384.3|376.4|382.99|375.09|180
1756671000000|2025-08-31 20:10:00|384.13|376.23|384.46|376.56|384.91|377.01|384.12|376.22|220
1756671300000|2025-08-31 20:15:00|384.44|376.54|384.19|376.29|384.55|376.65|384.14|376.24|261
1756671600000|2025-08-31 20:20:00|384.2|376.3|383.96|376.06|384.2|376.3|383.73|375.83|302
1756671900000|2025-08-31 20:25:00|384.03|376.13|384.24|376.34|384.41|376.51|384.01|376.11|280
1756672200000|2025-08-31 20:30:00|384.23|376.33|384.5|376.6|384.84|376.94|383.98|376.08|253
1756672500000|2025-08-31 20:35:00|384.51|376.61|383.73|375.83|384.51|376.61|383.72|375.82|265
1756672800000|2025-08-31 20:40:00|383.72|375.82|383.79|375.89|383.84|375.94|383.32|375.42|341
1756673100000|2025-08-31 20:45:00|383.75|375.85|383.91|376.01|383.95|376.05|383.33|375.43|378
1756673400000|2025-08-31 20:50:00|383.89|375.99|383.75|375.85|384.02|376.12|383.44|375.54|293
1756673700000|2025-08-31 20:55:00|383.73|375.83|384.1|376.2|384.23|376.33|383.7|375.8|339
1756674000000|2025-08-31 21:00:00|384.11|376.21|383.8|375.9|384.11|376.21|383.76|375.86|360
1756674300000|2025-08-31 21:05:00|383.81|375.91|383.98|376.08|384.28|376.38|383.73|375.83|288
1756674600000|2025-08-31 21:10:00|384.02|376.12|384.59|376.69|384.59|376.69|383.73|375.83|190
1756674900000|2025-08-31 21:15:00|384.6|376.7|384.65|376.75|384.83|376.93|384.2|376.3|264
1756675200000|2025-08-31 21:20:00|384.64|376.74|381.81|379.91|385.04|380.13|381.81|376.73|187
1756675500000|2025-08-31 21:25:00|381.79|379.89|381.65|379.75|381.95|380.05|381.63|379.73|261
1756675800000|2025-08-31 21:30:00|381.64|379.74|381.75|379.85|382|380.1|381.41|379.51|300
1756676100000|2025-08-31 21:35:00|381.74|379.84|382.05|380.15|382.05|380.15|381.46|379.56|253
1756676400000|2025-08-31 21:40:00|382.02|380.12|382.52|380.62|382.56|380.66|381.98|380.08|219
1756676700000|2025-08-31 21:45:00|382.51|380.61|382.34|380.44|382.52|380.62|382.32|380.42|217
1756677000000|2025-08-31 21:50:00|382.33|380.43|381.88|379.98|382.35|380.45|381.88|379.98|253
1756677300000|2025-08-31 21:55:00|381.89|379.99|381.83|379.93|381.92|380.02|381.58|379.68|309
1756677600000|2025-08-31 22:00:00|381.82|379.92|380.75|378.85|381.94|380.04|380.57|378.67|234
1756677900000|2025-08-31 22:05:00|380.72|378.82|381|379.1|381.1|379.2|380.47|378.57|153
1756678200000|2025-08-31 22:10:00|381.05|379.15|381.2|379.3|381.3|379.4|380.85|378.95|143
1756678500000|2025-08-31 22:15:00|381.25|379.35|381.3|379.4|381.5|379.6|381.1|379.2|97
1756678800000|2025-08-31 22:20:00|381.25|379.35|381.4|379.5|381.45|379.55|381.15|379.25|198
1756679100000|2025-08-31 22:25:00|381.5|379.6|381.4|379.5|381.9|380|381.34|379.44|67
1756679400000|2025-08-31 22:30:00|381.35|379.45|380.1|378.2|381.35|379.45|380.09|378.19|104
1756679700000|2025-08-31 22:35:00|380.09|378.19|379.82|377.92|380.2|378.3|379.82|377.92|69
1756680000000|2025-08-31 22:40:00|379.8|377.9|378.1|376.2|379.8|377.9|378.1|376.2|131
1756680300000|2025-08-31 22:45:00|378.18|376.28|378.35|376.45|378.4|376.5|377.93|376.03|156
1756680600000|2025-08-31 22:50:00|378.4|376.5|378.4|376.5|378.8|376.9|378.19|376.29|92
1756680900000|2025-08-31 22:55:00|378.35|376.45|378.5|376.6|378.6|376.7|378.3|376.4|80
1756681200000|2025-08-31 23:00:00|378.45|376.55|377.78|375.88|378.45|376.55|377.35|375.45|210
1756681500000|2025-08-31 23:05:00|377.75|375.85|378|376.1|378.2|376.3|377.5|375.6|91
1756681800000|2025-08-31 23:10:00|377.95|376.05|378.05|376.15|378.2|376.3|377.8|375.9|111
1756682100000|2025-08-31 23:15:00|378.01|376.11|377.2|375.3|378.01|376.11|376.85|374.95|205
1756682400000|2025-08-31 23:20:00|377.18|375.28|376.75|374.85|377.6|375.7|376.13|374.23|198
1756682700000|2025-08-31 23:25:00|376.7|374.8|376.3|374.4|376.7|374.8|376.09|374.19|140
1756683000000|2025-08-31 23:30:00|376.29|374.39|375.69|373.79|376.29|374.39|375.48|373.58|318
1756683300000|2025-08-31 23:35:00|375.71|373.81|374.83|372.93|376.29|374.39|374.78|372.88|377
1756683600000|2025-08-31 23:40:00|374.82|372.92|374.7|372.8|375|373.1|374.57|372.67|209
1756683900000|2025-08-31 23:45:00|374.8|372.9|375.1|373.2|375.4|373.5|374.55|372.65|204
1756684200000|2025-08-31 23:50:00|375.09|373.19|374.95|373.05|375.11|373.21|374.77|372.87|226
1756684500000|2025-08-31 23:55:00|374.9|373|375.18|373.28|375.24|373.34|374.87|372.97|186
1756684800000|2025-09-01 00:00:00|375.19|373.29|374.2|372.3|375.6|373.7|374.15|372.25|294
1756685100000|2025-09-01 00:05:00|374.1|372.2|375.05|373.15|375.7|373.8|373.77|371.87|560
1756685400000|2025-09-01 00:10:00|375.1|373.2|374.81|372.91|375.4|373.5|374.7|372.8|411
1756685700000|2025-09-01 00:15:00|374.8|372.9|374.8|372.9|375.3|373.4|374.37|372.47|448
1756686000000|2025-09-01 00:20:00|374.79|372.89|374|372.1|374.9|373|373.85|371.95|510
1756686300000|2025-09-01 00:25:00|373.99|372.09|373.5|371.6|374.1|372.2|372.42|370.52|558
1756686600000|2025-09-01 00:30:00|373.45|371.55|372.9|371|373.9|372|372.6|370.7|577
1756686900000|2025-09-01 00:35:00|372.89|370.99|372|370.1|372.9|371|371.69|369.79|555
1756687200000|2025-09-01 00:40:00|371.95|370.05|374.39|372.49|375|373.1|371.83|369.93|552
1756687500000|2025-09-01 00:45:00|374.37|372.47|374.4|372.5|375.8|373.9|374.02|372.12|563
1756687800000|2025-09-01 00:50:00|374.36|372.46|374.6|372.7|374.9|373|373.65|371.75|478
1756688100000|2025-09-01 00:55:00|374.5|372.6|373.94|372.04|375|373.1|373.9|372|522
1756688400000|2025-09-01 01:00:00|373.9|372|374|372.1|374.7|372.8|373.38|371.48|411
1756688700000|2025-09-01 01:05:00|373.91|372.01|372.8|370.9|374.5|372.6|372.46|370.56|535
1756689000000|2025-09-01 01:10:00|372.79|370.89|373.5|371.6|373.64|371.74|372.19|370.29|562
1756689300000|2025-09-01 01:15:00|373.55|371.65|373.8|371.9|374.4|372.5|372.69|370.79|537
1756689600000|2025-09-01 01:20:00|373.79|371.89|373.55|371.65|374.03|372.13|373.09|371.19|612
1756689900000|2025-09-01 01:25:00|373.5|371.6|374.4|372.5|374.6|372.7|373.31|371.41|559
1756690200000|2025-09-01 01:30:00|374.39|372.49|374.5|372.6|374.96|373.06|373.98|372.08|581
1756690500000|2025-09-01 01:35:00|374.48|372.58|375|373.1|375.4|373.5|374.31|372.41|595
1756690800000|2025-09-01 01:40:00|374.9|373|375.55|373.65|375.7|373.8|374.7|372.8|564
1756691100000|2025-09-01 01:45:00|375.4|373.5|375.1|373.2|376.4|374.5|374.95|373.05|597
1756691400000|2025-09-01 01:50:00|375.09|373.19|373.9|372|375.1|373.2|373.68|371.78|568
1756691700000|2025-09-01 01:55:00|373.89|371.99|374.6|372.7|374.7|372.8|373.76|371.86|511
1756692000000|2025-09-01 02:00:00|374.48|372.58|373.55|371.65|374.73|372.83|373.5|371.6|555
1756692300000|2025-09-01 02:05:00|373.5|371.6|373.6|371.7|374.1|372.2|373.26|371.36|464
1756692600000|2025-09-01 02:10:00|373.55|371.65|372.3|370.4|373.6|371.7|371.8|369.9|546
1756692900000|2025-09-01 02:15:00|372.29|370.39|372.2|370.3|372.5|370.6|371.78|369.88|529
1756693200000|2025-09-01 02:20:00|371.99|370.09|371.22|369.32|372.3|370.4|371.2|369.3|528
1756693500000|2025-09-01 02:25:00|371.26|369.36|371.85|369.95|372.05|370.15|370.3|368.4|680
1756693800000|2025-09-01 02:30:00|371.83|369.93|370.9|369|371.9|370|370.67|368.77|625
1756694100000|2025-09-01 02:35:00|370.83|368.93|371.56|369.66|371.8|369.9|370.67|368.77|599
1756694400000|2025-09-01 02:40:00|371.41|369.51|371.33|369.43|371.56|369.66|371.02|369.12|468
1756694700000|2025-09-01 02:45:00|371.31|369.41|368.97|367.07|371.6|369.7|368.9|367|568
1756695000000|2025-09-01 02:50:00|369.06|367.16|369.7|367.8|370.07|368.17|368.91|367.01|700
1756695300000|2025-09-01 02:55:00|369.62|367.72|369.83|367.93|370.35|368.45|369.47|367.57|514
1756695600000|2025-09-01 03:00:00|369.77|367.87|370.15|368.25|370.48|368.58|368.66|366.76|697
1756695900000|2025-09-01 03:05:00|370.26|368.36|370.23|368.33|371.02|369.12|370.03|368.13|610
1756696200000|2025-09-01 03:10:00|370.2|368.3|369|367.1|370.28|368.38|368.88|366.98|582
1756696500000|2025-09-01 03:15:00|368.92|367.02|369.33|367.43|369.89|367.99|368.5|366.6|631
1756696800000|2025-09-01 03:20:00|369.35|367.45|369.47|367.57|369.63|367.73|368.89|366.99|606
1756697100000|2025-09-01 03:25:00|369.4|367.5|369.34|367.44|369.64|367.74|369.06|367.16|557
1756697400000|2025-09-01 03:30:00|369.35|367.45|368.81|366.91|369.81|367.91|368.66|366.76|558
1756697700000|2025-09-01 03:35:00|368.76|366.86|369.77|367.87|370.07|368.17|368.68|366.78|562
1756698000000|2025-09-01 03:40:00|369.78|367.88|369.44|367.54|370.2|368.3|369.36|367.46|483
1756698300000|2025-09-01 03:45:00|369.54|367.64|369.24|367.34|369.93|368.03|369.09|367.19|546
1756698600000|2025-09-01 03:50:00|369.23|367.33|369.83|367.93|369.83|367.93|368.75|366.85|454
1756698900000|2025-09-01 03:55:00|369.82|367.92|369.7|367.8|370.57|368.67|369.7|367.8|501
1756699200000|2025-09-01 04:00:00|369.69|367.79|369.35|367.45|369.86|367.96|369.07|367.17|554
1756699500000|2025-09-01 04:05:00|369.34|367.44|369.69|367.79|369.69|367.79|368.6|366.7|519
1756699800000|2025-09-01 04:10:00|369.64|367.74|369.82|367.92|370.2|368.3|369.57|367.67|386
1756700100000|2025-09-01 04:15:00|369.83|367.93|368.44|366.54|370|368.1|368.3|366.4|513
1756700400000|2025-09-01 04:20:00|368.45|366.55|368.62|366.72|368.68|366.78|368.08|366.18|542
1756700700000|2025-09-01 04:25:00|368.57|366.67|368.32|366.42|368.73|366.83|367.87|365.97|482
1756701000000|2025-09-01 04:30:00|368.35|366.45|367.19|365.29|368.44|366.54|366.84|364.94|636
1756701300000|2025-09-01 04:35:00|367.09|365.19|367.5|365.6|367.75|365.85|366.99|365.09|517
1756701600000|2025-09-01 04:40:00|367.4|365.5|367.39|365.49|367.8|365.9|367.16|365.26|491
1756701900000|2025-09-01 04:45:00|367.4|365.5|367.24|365.34|367.49|365.59|366.55|364.65|599
1756702200000|2025-09-01 04:50:00|367.22|365.32|368.3|366.4|368.36|366.46|366.99|365.09|511
1756702500000|2025-09-01 04:55:00|368.25|366.35|368.1|366.2|368.37|366.47|367.7|365.8|411
1756702800000|2025-09-01 05:00:00|368.15|366.25|368.37|366.47|368.42|366.52|367.35|365.45|478
1756703100000|2025-09-01 05:05:00|368.31|366.41|367.19|365.29|368.85|366.95|366.95|365.05|544
1756703400000|2025-09-01 05:10:00|367.12|365.22|367.6|365.7|367.77|365.87|366.66|364.76|623
1756703700000|2025-09-01 05:15:00|367.64|365.74|366.97|365.07|367.78|365.88|366.65|364.75|590
1756704000000|2025-09-01 05:20:00|367|365.1|368.54|366.64|368.95|367.05|366.95|365.05|636
1756704300000|2025-09-01 05:25:00|368.53|366.63|368.74|366.84|368.87|366.97|368.24|366.34|546
1756704600000|2025-09-01 05:30:00|368.77|366.87|368.6|366.7|368.9|367|368.37|366.47|514
1756704900000|2025-09-01 05:35:00|368.56|366.66|370.2|368.3|370.2|368.3|368.37|366.47|524
1756705200000|2025-09-01 05:40:00|370|368.1|370.28|368.38|370.5|368.6|369.66|367.76|459
1756705500000|2025-09-01 05:45:00|370.3|368.4|369.96|368.06|370.6|368.7|369.86|367.96|494
1756705800000|2025-09-01 05:50:00|369.95|368.05|370.1|368.2|370.47|368.57|369.6|367.7|497
1756706100000|2025-09-01 05:55:00|370.11|368.21|370.2|368.3|370.55|368.65|370.11|368.21|313
1756706400000|2025-09-01 06:00:00|370.23|368.33|368.85|366.95|370.3|368.4|368.75|366.85|563
1756706700000|2025-09-01 06:05:00|368.82|366.92|368.26|366.36|368.95|367.05|367.94|366.04|468
1756707000000|2025-09-01 06:10:00|368.27|366.37|368.53|366.63|368.68|366.78|367.97|366.07|496
1756707300000|2025-09-01 06:15:00|368.55|366.65|368.39|366.49|368.55|366.65|367.81|365.91|529
1756707600000|2025-09-01 06:20:00|368.33|366.43|369.64|367.74|369.69|367.79|368.33|366.43|489
1756707900000|2025-09-01 06:25:00|369.54|367.64|370.98|369.08|371.41|369.51|369.43|367.53|450
1756708200000|2025-09-01 06:30:00|370.99|369.09|371.43|369.53|371.94|370.04|370.98|369.08|448
1756708500000|2025-09-01 06:35:00|371.42|369.52|371.84|369.94|372.1|370.2|371.27|369.37|431
1756708800000|2025-09-01 06:40:00|371.9|370|372|370.1|372.3|370.4|371.77|369.87|345
1756709100000|2025-09-01 06:45:00|371.95|370.05|371.37|369.47|372.15|370.25|371.33|369.43|460
1756709400000|2025-09-01 06:50:00|371.35|369.45|371.18|369.28|371.65|369.75|371.04|369.14|365
1756709700000|2025-09-01 06:55:00|371.15|369.25|371.26|369.36|371.4|369.5|371|369.1|350
1756710000000|2025-09-01 07:00:00|371.19|369.29|371.4|369.5|371.8|369.9|371.01|369.11|189
1756710300000|2025-09-01 07:05:00|371.3|369.4|370.2|368.3|371.3|369.4|369.65|367.75|94
1756710600000|2025-09-01 07:10:00|370.3|368.4|369.52|367.62|370.4|368.5|369.3|367.4|166
1756710900000|2025-09-01 07:15:00|369.47|367.57|371.8|369.9|371.98|370.08|369.35|367.45|557
1756711200000|2025-09-01 07:20:00|371.78|369.88|372.73|370.83|373.6|371.7|371.54|369.64|746
1756711500000|2025-09-01 07:25:00|372.72|370.82|373.87|371.97|374.02|372.12|372.6|370.7|584
1756711800000|2025-09-01 07:30:00|373.8|371.9|375.84|373.94|376.53|374.63|373.48|371.58|744
1756712100000|2025-09-01 07:35:00|375.83|373.93|375.48|373.58|376.2|374.3|375.23|373.33|716
1756712400000|2025-09-01 07:40:00|375.44|373.54|375.68|373.78|375.8|373.9|375|373.1|612
1756712700000|2025-09-01 07:45:00|375.69|373.79|377.6|375.7|377.8|375.9|375.66|373.76|658
1756713000000|2025-09-01 07:50:00|377.67|375.77|381.3|379.4|381.7|379.8|377.59|375.69|667
1756713300000|2025-09-01 07:55:00|381.29|379.39|383.05|381.15|383.1|381.2|381.18|379.28|658
1756713600000|2025-09-01 08:00:00|383.03|381.13|384.14|382.24|385.85|383.95|383|381.1|716
1756713900000|2025-09-01 08:05:00|384.2|382.3|382.6|380.7|384.54|382.64|382.32|380.42|720
1756714200000|2025-09-01 08:10:00|382.56|380.66|381.9|380|383.8|381.9|381.8|379.9|502
1756714500000|2025-09-01 08:15:00|381.85|379.95|381.6|379.7|382.1|380.2|381|379.1|426
1756714800000|2025-09-01 08:20:00|381.55|379.65|381.6|379.7|382.1|380.2|381.28|379.38|373
1756715100000|2025-09-01 08:25:00|381.5|379.6|380.56|378.66|381.66|379.76|380.5|378.6|389
1756715400000|2025-09-01 08:30:00|380.54|378.64|381.32|379.42|381.5|379.6|380.5|378.6|308
1756715700000|2025-09-01 08:35:00|381.29|379.39|382.1|380.2|382.2|380.3|380.97|379.07|284
1756716000000|2025-09-01 08:40:00|382.15|380.25|382.75|380.85|382.75|380.85|381.5|379.6|252
1756716300000|2025-09-01 08:45:00|382.73|380.83|383.4|381.5|383.4|381.5|382.2|380.3|292
1756716600000|2025-09-01 08:50:00|383.35|381.45|384.01|382.11|384.5|382.6|382.98|381.08|235
1756716900000|2025-09-01 08:55:00|383.98|382.08|385.9|384|386.1|384.2|383.82|381.92|397
1756717200000|2025-09-01 09:00:00|385.85|383.95|388.48|386.58|388.9|387|385.76|383.86|519
1756717500000|2025-09-01 09:05:00|388.5|386.6|388.6|386.7|389.4|387.5|387.73|385.83|459
1756717800000|2025-09-01 09:10:00|388.59|386.69|388.6|386.7|389.3|387.4|388.26|386.36|403
1756718100000|2025-09-01 09:15:00|388.61|386.71|387.91|386.01|388.7|386.8|387.38|385.48|440
1756718400000|2025-09-01 09:20:00|387.9|386|387.33|385.43|387.9|386|387.05|385.15|262
1756718700000|2025-09-01 09:25:00|387.32|385.42|386.9|385|387.6|385.7|386.6|384.7|148
1756719000000|2025-09-01 09:30:00|386.89|384.99|386.9|385|387.4|385.5|386.48|384.58|233
1756719300000|2025-09-01 09:35:00|386.92|385.02|386.18|384.28|387|385.1|385.79|383.89|257
1756719600000|2025-09-01 09:40:00|386.19|384.29|385.79|383.89|386.2|384.3|385.7|383.8|170
1756719900000|2025-09-01 09:45:00|385.8|383.9|384.91|383.01|385.8|383.9|384.72|382.82|243
1756720200000|2025-09-01 09:50:00|384.9|383|384.7|382.8|385|383.1|384.3|382.4|230
1756720500000|2025-09-01 09:55:00|384.69|382.79|385.3|383.4|385.4|383.5|384.49|382.59|205
1756720800000|2025-09-01 10:00:00|385.25|383.35|384.3|382.4|385.3|383.4|383.8|381.9|185
1756721100000|2025-09-01 10:05:00|384.4|382.5|384.4|382.5|385|383.1|383.96|382.06|185
1756721400000|2025-09-01 10:10:00|384.38|382.48|383.95|382.05|384.38|382.48|383.8|381.9|187
1756721700000|2025-09-01 10:15:00|383.9|382|383.31|381.41|384.1|382.2|383.1|381.2|167
1756722000000|2025-09-01 10:20:00|383.26|381.36|382.05|380.15|383.26|381.36|381.9|380|264
1756722300000|2025-09-01 10:25:00|382.1|380.2|381.5|379.6|382.3|380.4|381.29|379.39|230
1756722600000|2025-09-01 10:30:00|381.6|379.7|380.2|378.3|381.6|379.7|379.4|377.5|352
1756722900000|2025-09-01 10:35:00|380.17|378.27|378.81|376.91|380.9|379|378.81|376.91|288
1756723200000|2025-09-01 10:40:00|378.78|376.88|379.95|378.05|380.1|378.2|378.62|376.72|258
1756723500000|2025-09-01 10:45:00|379.89|377.99|379.15|377.25|379.9|378|378.76|376.86|250
1756723800000|2025-09-01 10:50:00|379.2|377.3|379.6|377.7|379.9|378|379.15|377.25|167
1756724100000|2025-09-01 10:55:00|379.7|377.8|380.8|378.9|380.9|379|379.6|377.7|178
1756724400000|2025-09-01 11:00:00|380.9|379|380.6|378.7|380.9|379|380|378.1|220
1756724700000|2025-09-01 11:05:00|380.55|378.65|380.2|378.3|380.55|378.65|379.95|378.05|194
1756725000000|2025-09-01 11:10:00|380.17|378.27|379.8|377.9|380.2|378.3|379.79|377.89|131
1756725300000|2025-09-01 11:15:00|379.81|377.91|379.45|377.55|380.46|378.56|379.12|377.22|197
1756725600000|2025-09-01 11:20:00|379.49|377.59|380.15|378.25|380.9|379|379.45|377.55|320
1756725900000|2025-09-01 11:25:00|380.19|378.29|379.6|377.7|380.2|378.3|379.45|377.55|180
1756726200000|2025-09-01 11:30:00|379.55|377.65|378.9|377|379.6|377.7|378|376.1|308
1756726500000|2025-09-01 11:35:00|378.95|377.05|377.75|375.85|379.2|377.3|377.6|375.7|251
1756726800000|2025-09-01 11:40:00|377.73|375.83|377.22|375.32|377.9|376|377.2|375.3|272
1756727100000|2025-09-01 11:45:00|377.21|375.31|378.05|376.15|378.1|376.2|377.1|375.2|189
1756727400000|2025-09-01 11:50:00|378.09|376.19|378.6|376.7|378.7|376.8|377.78|375.88|201
1756727700000|2025-09-01 11:55:00|378.65|376.75|378|376.1|379.05|377.15|377.65|375.75|176
1756728000000|2025-09-01 12:00:00|377.95|376.05|377.7|375.8|378.1|376.2|377.2|375.3|145
1756728300000|2025-09-01 12:05:00|377.79|375.89|379.7|377.8|379.8|377.9|377.75|375.85|355
1756728600000|2025-09-01 12:10:00|379.65|377.75|379.9|378|379.9|378|379.42|377.52|172
1756728900000|2025-09-01 12:15:00|380|378.1|379.19|377.29|380.1|378.2|379.1|377.2|204
1756729200000|2025-09-01 12:20:00|379.1|377.2|380|378.1|380.1|378.2|378.8|376.9|320
1756729500000|2025-09-01 12:25:00|380.06|378.16|379.8|377.9|380.5|378.6|379.79|377.89|381
1756729800000|2025-09-01 12:30:00|379.81|377.91|380.05|378.15|380.3|378.4|379.24|377.34|323
1756730100000|2025-09-01 12:35:00|380.1|378.2|380.44|378.54|380.7|378.8|379.9|378|285
1756730400000|2025-09-01 12:40:00|380.45|378.55|378.6|376.7|380.5|378.6|378.57|376.67|223
1756730700000|2025-09-01 12:45:00|378.55|376.65|379.3|377.4|379.4|377.5|378.37|376.47|268
1756731000000|2025-09-01 12:50:00|379.25|377.35|378.51|376.61|379.6|377.7|378|376.1|244
1756731300000|2025-09-01 12:55:00|378.52|376.62|378.6|376.7|379|377.1|378.14|376.24|225
1756731600000|2025-09-01 13:00:00|378.61|376.71|377.74|375.84|378.7|376.8|377.5|375.6|320
1756731900000|2025-09-01 13:05:00|377.76|375.86|378|376.1|378.4|376.5|377.38|375.48|336
1756732200000|2025-09-01 13:10:00|377.99|376.09|377.2|375.3|377.99|376.09|376.7|374.8|275
1756732500000|2025-09-01 13:15:00|377.25|375.35|377.5|375.6|377.6|375.7|376.29|374.39|303
1756732800000|2025-09-01 13:20:00|377.4|375.5|378.05|376.15|378.7|376.8|377.4|375.5|407
1756733100000|2025-09-01 13:25:00|378.07|376.17|378.3|376.4|378.8|376.9|377.7|375.8|257
1756733400000|2025-09-01 13:30:00|378.4|376.5|377.5|375.6|378.41|376.51|376.78|374.88|462
1756733700000|2025-09-01 13:35:00|377.51|375.61|376.82|374.92|377.7|375.8|376.4|374.5|559
1756734000000|2025-09-01 13:40:00|376.83|374.93|375.9|374|376.9|375|375.9|374|540
1756734300000|2025-09-01 13:45:00|376.13|374.23|376.39|374.49|377|375.1|374.85|372.95|630
1756734600000|2025-09-01 13:50:00|376.4|374.5|376.2|374.3|376.64|374.74|376.08|374.18|416
1756734900000|2025-09-01 13:55:00|376.16|374.26|375.9|374|376.2|374.3|375.6|373.7|316
1756735200000|2025-09-01 14:00:00|375.85|373.95|377|375.1|377.3|375.4|375.75|373.85|413
1756735500000|2025-09-01 14:05:00|376.95|375.05|377.1|375.2|378|376.1|376.8|374.9|508
1756735800000|2025-09-01 14:10:00|377.05|375.15|376.88|374.98|377.6|375.7|376.58|374.68|543
1756736100000|2025-09-01 14:15:00|376.89|374.99|376.6|374.7|377.4|375.5|376.26|374.36|536
1756736400000|2025-09-01 14:20:00|376.63|374.73|376.58|374.68|376.69|374.79|375.9|374|411
1756736700000|2025-09-01 14:25:00|376.59|374.69|376.49|374.59|377.1|375.2|376.15|374.25|232
1756737000000|2025-09-01 14:30:00|376.48|374.58|375.49|373.59|376.85|374.95|375.44|373.54|326
1756737300000|2025-09-01 14:35:00|375.51|373.61|375.9|374|376.1|374.2|375.1|373.2|322
1756737600000|2025-09-01 14:40:00|375.89|373.99|376.16|374.26|376.3|374.4|375.67|373.77|278
1756737900000|2025-09-01 14:45:00|376.1|374.2|375.31|373.41|376.3|374.4|374.5|372.6|296
1756738200000|2025-09-01 14:50:00|375.3|373.4|376.5|374.6|376.7|374.8|375.17|373.27|246
1756738500000|2025-09-01 14:55:00|376.51|374.61|376.88|374.98|377.6|375.7|376.51|374.61|200
1756738800000|2025-09-01 15:00:00|376.86|374.96|377.5|375.6|377.6|375.7|376.3|374.4|332
1756739100000|2025-09-01 15:05:00|377.4|375.5|376.44|374.54|378|376.1|376.1|374.2|374
1756739400000|2025-09-01 15:10:00|376.45|374.55|376.46|374.56|376.65|374.75|375.57|373.67|396
1756739700000|2025-09-01 15:15:00|376.39|374.49|376.92|375.02|377.3|375.4|375.9|374|249
1756740000000|2025-09-01 15:20:00|376.9|375|375.4|373.5|376.94|375.04|375.08|373.18|309
1756740300000|2025-09-01 15:25:00|375.45|373.55|375.3|373.4|375.5|373.6|374.72|372.82|283
1756740600000|2025-09-01 15:30:00|375.4|373.5|375.87|373.97|376.1|374.2|375.01|373.11|347
1756740900000|2025-09-01 15:35:00|375.9|374|375.46|373.56|376.3|374.4|375.46|373.56|242
1756741200000|2025-09-01 15:40:00|375.4|373.5|374.55|372.65|375.44|373.54|374.5|372.6|216
1756741500000|2025-09-01 15:45:00|374.56|372.66|373.8|371.9|375.1|373.2|373.79|371.89|301
1756741800000|2025-09-01 15:50:00|373.93|372.03|373.79|371.89|373.94|372.04|373.1|371.2|395
1756742100000|2025-09-01 15:55:00|373.77|371.87|374.2|372.3|374.2|372.3|373.6|371.7|199
1756742400000|2025-09-01 16:00:00|374.1|372.2|372.9|371|374.3|372.4|372.69|370.79|292
1756742700000|2025-09-01 16:05:00|372.91|371.01|372.8|370.9|373.9|372|372.76|370.86|303
1756743000000|2025-09-01 16:10:00|372.78|370.88|373.95|372.05|374|372.1|372.59|370.69|272
1756743300000|2025-09-01 16:15:00|373.9|372|374.2|372.3|374.2|372.3|373.06|371.16|272
1756743600000|2025-09-01 16:20:00|374.18|372.28|374.8|372.9|375|373.1|373.97|372.07|274
1756743900000|2025-09-01 16:25:00|374.78|372.88|374.21|372.31|375.3|373.4|374.2|372.3|190
1756744200000|2025-09-01 16:30:00|374.29|372.39|374.2|372.3|374.3|372.4|373.09|371.19|372
1756744500000|2025-09-01 16:35:00|374.17|372.27|373.8|371.9|374.8|372.9|373.49|371.59|206
1756744800000|2025-09-01 16:40:00|373.75|371.85|373.85|371.95|374|372.1|372.97|371.07|320
1756745100000|2025-09-01 16:45:00|373.88|371.98|373.8|371.9|374.7|372.8|373.77|371.87|226
1756745400000|2025-09-01 16:50:00|373.78|371.88|372.76|370.86|374.02|372.12|372.7|370.8|278
1756745700000|2025-09-01 16:55:00|372.75|370.85|373.1|371.2|373.3|371.4|372.59|370.69|162
1756746000000|2025-09-01 17:00:00|373.05|371.15|372.99|371.09|373.11|371.21|372.52|370.62|195
1756746300000|2025-09-01 17:05:00|373|371.1|373|371.1|373.7|371.8|372.87|370.97|176
1756746600000|2025-09-01 17:10:00|373.05|371.15|372.48|370.58|373.1|371.2|371.33|369.43|512
1756746900000|2025-09-01 17:15:00|372.47|370.57|372.4|370.5|372.8|370.9|371.9|370|276
1756747200000|2025-09-01 17:20:00|372.44|370.54|371.92|370.02|373|371.1|371.6|369.7|297
1756747500000|2025-09-01 17:25:00|372.02|370.12|371.29|369.39|372.02|370.12|370.8|368.9|293
1756747800000|2025-09-01 17:30:00|371.3|369.4|370.69|368.79|371.49|369.59|370.46|368.56|337
1756748100000|2025-09-01 17:35:00|370.67|368.77|370.8|368.9|371.85|369.95|370.67|368.77|432
1756748400000|2025-09-01 17:40:00|370.79|368.89|371.58|369.68|371.7|369.8|370.67|368.77|372
1756748700000|2025-09-01 17:45:00|371.6|369.7|371.09|369.19|371.8|369.9|370.97|369.07|380
1756749000000|2025-09-01 17:50:00|371.11|369.21|371.29|369.39|372.4|370.5|371.09|369.19|345
1756749300000|2025-09-01 17:55:00|371.3|369.4|371.85|369.95|372.2|370.3|371.3|369.4|260
1756749600000|2025-09-01 18:00:00|371.84|369.94|372.58|370.68|372.7|370.8|371.7|369.8|380
1756749900000|2025-09-01 18:05:00|372.6|370.7|372.28|370.38|373.4|371.5|372.1|370.2|287
1756750200000|2025-09-01 18:10:00|372.29|370.39|373.47|371.57|373.64|371.74|372.18|370.28|232
1756750500000|2025-09-01 18:15:00|373.48|371.58|374.2|372.3|374.2|372.3|372.99|371.09|381
1756750800000|2025-09-01 18:20:00|374.15|372.25|373.27|371.37|374.15|372.25|373.17|371.27|410
1756751100000|2025-09-01 18:25:00|373.28|371.38|374|372.1|374.05|372.15|373.05|371.15|303
1756751400000|2025-09-01 18:30:00|373.97|372.07|373.9|372|374.3|372.4|373.68|371.78|345
1756751700000|2025-09-01 18:35:00|373.86|371.96|373.53|371.63|374.05|372.15|372.92|371.02|408
1756752000000|2025-09-01 18:40:00|373.58|371.68|373.7|371.8|374.2|372.3|373.49|371.59|220
1756752300000|2025-09-01 18:45:00|373.75|371.85|373.6|371.7|374|372.1|373.47|371.57|130
1756752600000|2025-09-01 18:50:00|373.61|371.71|373.69|371.79|373.75|371.85|373.17|371.27|240
1756752900000|2025-09-01 18:55:00|373.73|371.83|373.5|371.6|373.9|372|373.29|371.39|188
1756753200000|2025-09-01 19:00:00|373.45|371.55|373.8|371.9|373.81|371.91|372.97|371.07|223
1756753500000|2025-09-01 19:05:00|373.77|371.87|374.3|372.4|374.33|372.43|373.55|371.65|285
1756753800000|2025-09-01 19:10:00|374.28|372.38|374.18|372.28|374.5|372.6|373.78|371.88|298
1756754100000|2025-09-01 19:15:00|374.19|372.29|373.78|371.88|374.31|372.41|373.57|371.67|299
1756754400000|2025-09-01 19:20:00|373.79|371.89|374.28|372.38|374.5|372.6|373.78|371.88|231
1756754700000|2025-09-01 19:25:00|374.3|372.4|373.37|371.47|374.4|372.5|373.37|371.47|180
1756755000000|2025-09-01 19:30:00|373.32|371.42|374.19|372.29|374.4|372.5|373.28|371.38|258
1756755300000|2025-09-01 19:35:00|374.2|372.3|374.7|372.8|374.9|373|374.13|372.23|280
1756755600000|2025-09-01 19:40:00|374.65|372.75|374.6|372.7|374.81|372.91|374.39|372.49|232
1756755900000|2025-09-01 19:45:00|374.58|372.68|374.1|372.2|374.9|373|374|372.1|259
1756756200000|2025-09-01 19:50:00|374.05|372.15|374.59|372.69|374.68|372.78|373.78|371.88|224
1756756500000|2025-09-01 19:55:00|374.7|372.8|375.09|373.19|375.3|373.4|374.69|372.79|267
1756756800000|2025-09-01 20:00:00|375.11|373.21|374.98|373.08|375.19|373.29|374.31|372.41|378
1756757100000|2025-09-01 20:05:00|375|373.1|374.6|372.7|375|373.1|374.07|372.17|297
1756757400000|2025-09-01 20:10:00|374.57|372.67|374.2|372.3|374.72|372.82|374.17|372.27|200
1756757700000|2025-09-01 20:15:00|374.22|372.32|373.3|371.4|374.22|372.32|372.98|371.08|238
1756758000000|2025-09-01 20:20:00|373.33|371.43|372.9|371|373.55|371.65|372.8|370.9|246
1756758300000|2025-09-01 20:25:00|372.91|371.01|373.51|371.61|373.59|371.69|372.78|370.88|178
1756758600000|2025-09-01 20:30:00|373.49|371.59|373|371.1|373.51|371.61|372.4|370.5|152
1756758900000|2025-09-01 20:35:00|372.95|371.05|370.16|368.26|372.95|371.05|369.38|367.48|444
1756759200000|2025-09-01 20:40:00|370.11|368.21|367.09|365.19|370.9|369|367.08|365.18|851
1756759500000|2025-09-01 20:45:00|367.13|365.23|367.38|365.48|368.94|367.04|365.59|363.69|974
1756759800000|2025-09-01 20:50:00|367.37|365.47|368.69|366.79|369|367.1|367.37|365.47|660
1756760100000|2025-09-01 20:55:00|368.71|366.81|368.83|366.93|369.4|367.5|368.4|366.5|615
1756760400000|2025-09-01 21:00:00|368.82|366.92|366.98|365.08|368.97|367.07|366.18|364.28|715
1756760700000|2025-09-01 21:05:00|367.01|365.11|367.4|365.5|367.83|365.93|366.44|364.54|575
1756761000000|2025-09-01 21:10:00|367.41|365.51|367.32|365.42|367.6|365.7|366.6|364.7|535
1756761300000|2025-09-01 21:15:00|367.3|365.4|366.73|364.83|367.95|366.05|366.47|364.57|582
1756761600000|2025-09-01 21:20:00|366.74|364.84|365.95|364.05|366.99|365.09|365.92|364.02|541
1756761900000|2025-09-01 21:25:00|365.96|364.06|366.09|364.19|366.7|364.8|365.75|363.85|436
1756762200000|2025-09-01 21:30:00|366.1|364.2|364.97|363.07|366.33|364.43|364.26|362.36|498
1756762500000|2025-09-01 21:35:00|365.01|363.11|365.45|363.55|365.77|363.87|364.77|362.87|395
1756762800000|2025-09-01 21:40:00|365.44|363.54|364.17|362.27|365.5|363.6|362.38|360.48|547
1756763100000|2025-09-01 21:45:00|364.16|362.26|365.66|363.76|365.84|363.94|363.48|361.58|386
1756763400000|2025-09-01 21:50:00|365.59|363.69|364.7|362.8|365.88|363.98|364.67|362.77|270
1756763700000|2025-09-01 21:55:00|364.72|362.82|365.2|363.3|365.5|363.6|363.69|361.79|399
1756764000000|2025-09-01 22:00:00|365.15|363.25|364.7|362.8|365.3|363.4|364.25|362.35|615
1756764300000|2025-09-01 22:05:00|364.65|362.75|365|363.1|365|363.1|364.08|362.18|490
1756764600000|2025-09-01 22:10:00|364.9|363|365.83|363.93|366.3|364.4|364.9|363|476
1756764900000|2025-09-01 22:15:00|365.82|363.92|367.2|365.3|367.2|365.3|365.58|363.68|628
1756765200000|2025-09-01 22:20:00|367.14|365.24|365.89|363.99|367.6|365.7|365.7|363.8|600
1756765500000|2025-09-01 22:25:00|365.85|363.95|365.6|363.7|366.2|364.3|365.45|363.55|463
1756765800000|2025-09-01 22:30:00|365.63|363.73|365.93|364.03|365.95|364.05|365.04|363.14|460
1756766100000|2025-09-01 22:35:00|365.94|364.04|365.39|363.49|366.6|364.7|365.28|363.38|485
1756766400000|2025-09-01 22:40:00|365.4|363.5|364.27|362.37|365.4|363.5|364.18|362.28|577
1756766700000|2025-09-01 22:45:00|364.28|362.38|365.5|363.6|365.6|363.7|364.14|362.24|627
1756767000000|2025-09-01 22:50:00|365.45|363.55|366.58|364.68|366.9|365|365.45|363.55|462
1756767300000|2025-09-01 22:55:00|366.59|364.69|366.47|364.57|367.2|365.3|366.41|364.51|389
1756767600000|2025-09-01 23:00:00|366.46|364.56|367.9|366|368.15|366.25|366.31|364.41|608
1756767900000|2025-09-01 23:05:00|367.86|365.96|367.26|365.36|367.95|366.05|367.1|365.2|597
1756768200000|2025-09-01 23:10:00|367.21|365.31|368.18|366.28|368.5|366.6|367.2|365.3|536
1756768500000|2025-09-01 23:15:00|368.2|366.3|368.25|366.35|368.35|366.45|367.4|365.5|536
1756768800000|2025-09-01 23:20:00|368.2|366.3|367.69|365.79|368.6|366.7|367.6|365.7|498
1756769100000|2025-09-01 23:25:00|367.76|365.86|368.4|366.5|368.48|366.58|367.66|365.76|452
1756769400000|2025-09-01 23:30:00|368.3|366.4|367.8|365.9|368.6|366.7|367.16|365.26|587
1756769700000|2025-09-01 23:35:00|367.78|365.88|368.59|366.69|368.6|366.7|367.72|365.82|495
1756770000000|2025-09-01 23:40:00|368.52|366.62|369.72|367.82|369.8|367.9|368.38|366.48|567
1756770300000|2025-09-01 23:45:00|369.73|367.83|369.75|367.85|371.12|369.22|369.66|367.76|724
1756770600000|2025-09-01 23:50:00|369.8|367.9|369.59|367.69|370.05|368.15|369.3|367.4|562
1756770900000|2025-09-01 23:55:00|369.58|367.68|370.39|368.49|370.4|368.5|369.51|367.61|467
1756771200000|2025-09-02 00:00:00|370.34|368.44|370.22|368.32|370.57|368.67|369.87|367.97|613
1756771500000|2025-09-02 00:05:00|370.23|368.33|369.99|368.09|370.6|368.7|369.97|368.07|530
1756771800000|2025-09-02 00:10:00|370|368.1|369.79|367.89|370.2|368.3|369.36|367.46|448
1756772100000|2025-09-02 00:15:00|369.77|367.87|370.7|368.8|370.7|368.8|369.77|367.87|536
1756772400000|2025-09-02 00:20:00|370.64|368.74|370.71|368.81|371.35|369.45|370.46|368.56|560
1756772700000|2025-09-02 00:25:00|370.7|368.8|370.2|368.3|370.99|369.09|370.15|368.25|486
1756773000000|2025-09-02 00:30:00|370.07|368.17|370.49|368.59|370.97|369.07|369.68|367.78|543
1756773300000|2025-09-02 00:35:00|370.41|368.51|369.76|367.86|370.5|368.6|369.29|367.39|481
1756773600000|2025-09-02 00:40:00|369.79|367.89|368.9|367|369.9|368|368.88|366.98|468
1756773900000|2025-09-02 00:45:00|368.88|366.98|369.61|367.71|369.9|368|368.78|366.88|434
1756774200000|2025-09-02 00:50:00|369.6|367.7|369.39|367.49|370.3|368.4|369.36|367.46|502
1756774500000|2025-09-02 00:55:00|369.4|367.5|369.65|367.75|369.7|367.8|368.69|366.79|325
1756774800000|2025-09-02 01:00:00|369.59|367.69|370.1|368.2|370.5|368.6|369.55|367.65|405
1756775100000|2025-09-02 01:05:00|370.02|368.12|370.17|368.27|370.9|369|369.9|368|582
1756775400000|2025-09-02 01:10:00|370.16|368.26|370.48|368.58|370.86|368.96|370.1|368.2|354
1756775700000|2025-09-02 01:15:00|370.54|368.64|369.59|367.69|370.54|368.64|369.08|367.18|509
1756776000000|2025-09-02 01:20:00|369.62|367.72|370.34|368.44|370.9|369|369.56|367.66|638
1756776300000|2025-09-02 01:25:00|370.33|368.43|370.38|368.48|370.4|368.5|369.55|367.65|606
1756776600000|2025-09-02 01:30:00|370.35|368.45|369.78|367.88|370.8|368.9|369.6|367.7|634
1756776900000|2025-09-02 01:35:00|369.76|367.86|370.35|368.45|370.4|368.5|369.46|367.56|410
1756777200000|2025-09-02 01:40:00|370.3|368.4|373|371.1|373.1|371.2|370.2|368.3|517
1756777500000|2025-09-02 01:45:00|373.05|371.15|374.1|372.2|374.1|372.2|372.5|370.6|638
1756777800000|2025-09-02 01:50:00|374|372.1|373.16|371.26|374.2|372.3|373.15|371.25|509
1756778100000|2025-09-02 01:55:00|373.14|371.24|372.36|370.46|373.3|371.4|372.3|370.4|436
1756778400000|2025-09-02 02:00:00|372.34|370.44|372.9|371|372.9|371|371.91|370.01|473
1756778700000|2025-09-02 02:05:00|372.85|370.95|372.9|371|373.7|371.8|372.85|370.95|461
1756779000000|2025-09-02 02:10:00|372.95|371.05|372.99|371.09|373.1|371.2|372.49|370.59|484
1756779300000|2025-09-02 02:15:00|373.04|371.14|372.28|370.38|373.05|371.15|371.71|369.81|465
1756779600000|2025-09-02 02:20:00|372.24|370.34|373.99|372.09|373.99|372.09|372.24|370.34|412
1756779900000|2025-09-02 02:25:00|373.93|372.03|373.55|371.65|374.1|372.2|373.3|371.4|388
1756780200000|2025-09-02 02:30:00|373.51|371.61|373.86|371.96|373.9|372|373.19|371.29|410
1756780500000|2025-09-02 02:35:00|373.87|371.97|373.69|371.79|374.79|372.89|373.57|371.67|424
1756780800000|2025-09-02 02:40:00|373.68|371.78|374.22|372.32|374.27|372.37|373.09|371.19|270
1756781100000|2025-09-02 02:45:00|374.3|372.4|375|373.1|375.1|373.2|373.98|372.08|418
1756781400000|2025-09-02 02:50:00|375.1|373.2|375.68|373.78|376.1|374.2|375|373.1|544
1756781700000|2025-09-02 02:55:00|375.62|373.72|377.05|375.15|377.35|375.45|375.47|373.57|466
1756782000000|2025-09-02 03:00:00|377.1|375.2|376.38|374.48|377.55|375.65|376.3|374.4|668
1756782300000|2025-09-02 03:05:00|376.36|374.46|378|376.1|378.4|376.5|376.3|374.4|607
1756782600000|2025-09-02 03:10:00|378.03|376.13|378.62|376.72|378.8|376.9|377.97|376.07|561
1756782900000|2025-09-02 03:15:00|378.6|376.7|378.49|376.59|379.7|377.8|378.45|376.55|544
1756783200000|2025-09-02 03:20:00|378.4|376.5|378.74|376.84|379.26|377.36|378.24|376.34|399
1756783500000|2025-09-02 03:25:00|378.79|376.89|378.1|376.2|378.91|377.01|377.9|376|370
1756783800000|2025-09-02 03:30:00|378.11|376.21|377.5|375.6|378.17|376.27|377.36|375.46|400
1756784100000|2025-09-02 03:35:00|377.49|375.59|377.07|375.17|377.79|375.89|376.85|374.95|376
1756784400000|2025-09-02 03:40:00|377.13|375.23|378.18|376.28|378.7|376.8|377.09|375.19|308
1756784700000|2025-09-02 03:45:00|378.13|376.23|377.97|376.07|378.3|376.4|377.85|375.95|292
1756785000000|2025-09-02 03:50:00|377.95|376.05|378.11|376.21|378.35|376.45|377.82|375.92|236
1756785300000|2025-09-02 03:55:00|378.1|376.2|378.2|376.3|378.2|376.3|377.86|375.96|90
1756785600000|2025-09-02 04:00:00|378.3|376.4|377.75|375.85|378.3|376.4|377.4|375.5|264
1756785900000|2025-09-02 04:05:00|377.73|375.83|377.9|376|378.05|376.15|377.6|375.7|220
1756786200000|2025-09-02 04:10:00|377.95|376.05|378.3|376.4|378.53|376.63|377.9|376|216
1756786500000|2025-09-02 04:15:00|378.29|376.39|378.4|376.5|378.58|376.68|377.97|376.07|230
1756786800000|2025-09-02 04:20:00|378.35|376.45|379.12|377.22|379.42|377.52|378.22|376.32|270
1756787100000|2025-09-02 04:25:00|379.13|377.23|378.83|376.93|379.16|377.26|378.54|376.64|198
1756787400000|2025-09-02 04:30:00|378.82|376.92|379.1|377.2|379.5|377.6|378.75|376.85|335
1756787700000|2025-09-02 04:35:00|379.12|377.22|378.94|377.04|379.5|377.6|378.72|376.82|318
1756788000000|2025-09-02 04:40:00|379|377.1|379.17|377.27|379.31|377.41|378.66|376.76|257
1756788300000|2025-09-02 04:45:00|379.13|377.23|378.57|376.67|379.5|377.6|378.57|376.67|190
1756788600000|2025-09-02 04:50:00|378.56|376.66|378.45|376.55|378.58|376.68|377.97|376.07|335
1756788900000|2025-09-02 04:55:00|378.46|376.56|379.1|377.2|379.3|377.4|378.36|376.46|341
1756789200000|2025-09-02 05:00:00|379.2|377.3|378.87|376.97|379.6|377.7|378.87|376.97|317
1756789500000|2025-09-02 05:05:00|378.89|376.99|378.3|376.4|378.91|377.01|377.92|376.02|322
1756789800000|2025-09-02 05:10:00|378.29|376.39|379.1|377.2|379.2|377.3|378.23|376.33|323
1756790100000|2025-09-02 05:15:00|379.2|377.3|379.02|377.12|379.41|377.51|378.66|376.76|297
1756790400000|2025-09-02 05:20:00|379.06|377.16|378.4|376.5|379.09|377.19|378.04|376.14|352
1756790700000|2025-09-02 05:25:00|378.42|376.52|378.37|376.47|379|377.1|378.35|376.45|268
1756791000000|2025-09-02 05:30:00|378.38|376.48|378.8|376.9|378.8|376.9|378.2|376.3|247
1756791300000|2025-09-02 05:35:00|378.75|376.85|378.87|376.97|379.3|377.4|378.58|376.68|220
1756791600000|2025-09-02 05:40:00|378.9|377|378.57|376.67|379.12|377.22|378.5|376.6|233
1756791900000|2025-09-02 05:45:00|378.58|376.68|378.77|376.87|379.3|377.4|378.57|376.67|189
1756792200000|2025-09-02 05:50:00|378.8|376.9|378.99|377.09|379.3|377.4|378.77|376.87|142
1756792500000|2025-09-02 05:55:00|378.98|377.08|378.84|376.94|378.99|377.09|378.17|376.27|195
1756792800000|2025-09-02 06:00:00|378.87|376.97|378.86|376.96|379.3|377.4|378.4|376.5|389
1756793100000|2025-09-02 06:05:00|378.82|376.92|379.09|377.19|379.6|377.7|378.8|376.9|372
1756793400000|2025-09-02 06:10:00|379.08|377.18|379.09|377.19|379.4|377.5|378.7|376.8|363
1756793700000|2025-09-02 06:15:00|379.1|377.2|378.69|376.79|379.2|377.3|378.26|376.36|493
1756794000000|2025-09-02 06:20:00|378.62|376.72|378.86|376.96|379.19|377.29|378.61|376.71|356
1756794300000|2025-09-02 06:25:00|378.88|376.98|378.96|377.06|379|377.1|378.69|376.79|175
1756794600000|2025-09-02 06:30:00|378.95|377.05|378.87|376.97|379.12|377.22|378.7|376.8|293
1756794900000|2025-09-02 06:35:00|378.86|376.96|379.69|377.79|379.72|377.82|378.82|376.92|434
1756795200000|2025-09-02 06:40:00|379.64|377.74|379.32|377.42|379.9|378|379.19|377.29|416
1756795500000|2025-09-02 06:45:00|379.3|377.4|379.35|377.45|379.49|377.59|378.95|377.05|460
1756795800000|2025-09-02 06:50:00|379.3|377.4|379.18|377.28|379.41|377.51|378.8|376.9|327
1756796100000|2025-09-02 06:55:00|379.25|377.35|379.4|377.5|379.8|377.9|379.25|377.35|204
1756796400000|2025-09-02 07:00:00|379.43|377.53|378.52|376.62|379.5|377.6|378.5|376.6|300
1756796700000|2025-09-02 07:05:00|378.51|376.61|378.04|376.14|378.77|376.87|377.9|376|277
1756797000000|2025-09-02 07:10:00|378.01|376.11|377.59|375.69|378.12|376.22|377.46|375.56|213
1756797300000|2025-09-02 07:15:00|377.58|375.68|377.72|375.82|378.1|376.2|377.53|375.63|299
1756797600000|2025-09-02 07:20:00|377.73|375.83|377.22|375.32|377.78|375.88|377.08|375.18|286
1756797900000|2025-09-02 07:25:00|377.2|375.3|377.91|376.01|378|376.1|377.2|375.3|334
1756798200000|2025-09-02 07:30:00|377.88|375.98|377.41|375.51|378.4|376.5|377.29|375.39|355
1756798500000|2025-09-02 07:35:00|377.42|375.52|377.59|375.69|377.91|376.01|377.38|375.48|410
1756798800000|2025-09-02 07:40:00|377.61|375.71|377.34|375.44|377.77|375.87|377.05|375.15|294
1756799100000|2025-09-02 07:45:00|377.32|375.42|376.93|375.03|377.82|375.92|376.93|375.03|473
1756799400000|2025-09-02 07:50:00|376.94|375.04|376.08|374.18|376.96|375.06|375.7|373.8|424
1756799700000|2025-09-02 07:55:00|376.06|374.16|376.49|374.59|376.6|374.7|375.99|374.09|246
1756800000000|2025-09-02 08:00:00|376.5|374.6|377|375.1|377.7|375.8|376.49|374.59|208
1756800300000|2025-09-02 08:05:00|376.97|375.07|376.59|374.69|377|375.1|376.45|374.55|263
1756800600000|2025-09-02 08:10:00|376.56|374.66|376.2|374.3|376.9|375|376.1|374.2|200
1756800900000|2025-09-02 08:15:00|376.19|374.29|377.18|375.28|377.2|375.3|376.1|374.2|304
1756801200000|2025-09-02 08:20:00|377.16|375.26|377.7|375.8|378.01|376.11|377.1|375.2|281
1756801500000|2025-09-02 08:25:00|377.6|375.7|377.81|375.91|377.85|375.95|377.39|375.49|246
1756801800000|2025-09-02 08:30:00|377.8|375.9|377.1|375.2|377.84|375.94|377|375.1|227
1756802100000|2025-09-02 08:35:00|377.08|375.18|377.6|375.7|377.6|375.7|377.08|375.18|99
1756802400000|2025-09-02 08:40:00|377.64|375.74|378.1|376.2|378.3|376.4|377.64|375.74|112
1756802700000|2025-09-02 08:45:00|378.11|376.21|378.4|376.5|378.41|376.51|377.98|376.08|129
1756803000000|2025-09-02 08:50:00|378.39|376.49|378.11|376.21|378.7|376.8|378|376.1|177
1756803300000|2025-09-02 08:55:00|378.13|376.23|377.45|375.55|378.13|376.23|377.4|375.5|133
1756803600000|2025-09-02 09:00:00|377.48|375.58|377.9|376|377.9|376|376.9|375|210
1756803900000|2025-09-02 09:05:00|377.85|375.95|377.7|375.8|378.04|376.14|377.6|375.7|166
1756804200000|2025-09-02 09:10:00|377.69|375.79|378.45|376.55|378.7|376.8|377.58|375.68|155
1756804500000|2025-09-02 09:15:00|378.5|376.6|379.2|377.3|379.3|377.4|378.4|376.5|156
1756804800000|2025-09-02 09:20:00|379.15|377.25|378.59|376.69|379.2|377.3|378.49|376.59|149
1756805100000|2025-09-02 09:25:00|378.6|376.7|378.73|376.83|378.73|376.83|378.4|376.5|201
1756805400000|2025-09-02 09:30:00|378.79|376.89|378.69|376.79|378.8|376.9|378.39|376.49|144
1756805700000|2025-09-02 09:35:00|378.7|376.8|379.45|377.55|379.5|377.6|378.7|376.8|172
1756806000000|2025-09-02 09:40:00|379.4|377.5|379.27|377.37|379.4|377.5|378.99|377.09|169
1756806300000|2025-09-02 09:45:00|379.19|377.29|378.5|376.6|379.23|377.33|378.48|376.58|135
1756806600000|2025-09-02 09:50:00|378.49|376.59|378.58|376.68|379|377.1|378.4|376.5|174
1756806900000|2025-09-02 09:55:00|378.6|376.7|379.1|377.2|379.1|377.2|378.54|376.64|193
1756807200000|2025-09-02 10:00:00|379.2|377.3|378.7|376.8|379.38|377.48|378.33|376.43|204
1756807500000|2025-09-02 10:05:00|378.65|376.75|378.69|376.79|378.9|377|378.42|376.52|271
1756807800000|2025-09-02 10:10:00|378.68|376.78|378.75|376.85|378.75|376.85|378.47|376.57|223
1756808100000|2025-09-02 10:15:00|378.74|376.84|377.96|376.06|378.82|376.92|377.9|376|204
1756808400000|2025-09-02 10:20:00|378|376.1|377.99|376.09|378.3|376.4|377.97|376.07|178
1756808700000|2025-09-02 10:25:00|378|376.1|378.1|376.2|378.5|376.6|377.98|376.08|102
1756809000000|2025-09-02 10:30:00|378.15|376.25|378.01|376.11|378.4|376.5|377.95|376.05|157
1756809300000|2025-09-02 10:35:00|377.98|376.08|378.66|376.76|378.7|376.8|377.98|376.08|91
1756809600000|2025-09-02 10:40:00|378.6|376.7|378.3|376.4|378.8|376.9|377.9|376|162
1756809900000|2025-09-02 10:45:00|378.28|376.38|378.27|376.37|378.4|376.5|377.98|376.08|100
1756810200000|2025-09-02 10:50:00|378.22|376.32|378.5|376.6|378.5|376.6|378.22|376.32|128
1756810500000|2025-09-02 10:55:00|378.6|376.7|378.6|376.7|378.75|376.85|378.23|376.33|137
1756810800000|2025-09-02 11:00:00|378.8|376.9|378.3|376.4|378.8|376.9|378.28|376.38|208
1756811100000|2025-09-02 11:05:00|378.29|376.39|377.98|376.08|378.4|376.5|377.9|376|129
1756811400000|2025-09-02 11:10:00|378|376.1|377.43|375.53|378|376.1|377.29|375.39|151
1756811700000|2025-09-02 11:15:00|377.46|375.56|377.4|375.5|377.9|376|377.37|375.47|133
1756812000000|2025-09-02 11:20:00|377.41|375.51|377.68|375.78|377.9|376|377.2|375.3|227
1756812300000|2025-09-02 11:25:00|377.69|375.79|377.6|375.7|378.1|376.2|377.59|375.69|86
1756812600000|2025-09-02 11:30:00|377.57|375.67|377.61|375.71|378.1|376.2|377.48|375.58|150
1756812900000|2025-09-02 11:35:00|377.6|375.7|377.5|375.6|378|376.1|377.38|375.48|118
1756813200000|2025-09-02 11:40:00|377.6|375.7|378.05|376.15|378.1|376.2|377.6|375.7|93
1756813500000|2025-09-02 11:45:00|378.09|376.19|377.35|375.45|378.2|376.3|377.35|375.45|220
1756813800000|2025-09-02 11:50:00|377.3|375.4|376.6|374.7|377.42|375.52|376.4|374.5|172
1756814100000|2025-09-02 11:55:00|376.58|374.68|376.6|374.7|376.8|374.9|376.2|374.3|180
1756814400000|2025-09-02 12:00:00|376.55|374.65|375.63|373.73|377.1|375.2|375.63|373.73|312
1756814700000|2025-09-02 12:05:00|375.62|373.72|374.8|372.9|375.9|374|374.34|372.44|371
1756815000000|2025-09-02 12:10:00|374.75|372.85|374.52|372.62|375.3|373.4|374.48|372.58|286
1756815300000|2025-09-02 12:15:00|374.53|372.63|374.65|372.75|374.89|372.99|373.9|372|292
1756815600000|2025-09-02 12:20:00|374.7|372.8|375.02|373.12|375.51|373.61|374.7|372.8|177
1756815900000|2025-09-02 12:25:00|374.99|373.09|375.9|374|375.9|374|374.99|373.09|188
1756816200000|2025-09-02 12:30:00|375.87|373.97|375.4|373.5|376.3|374.4|375.28|373.38|197
1756816500000|2025-09-02 12:35:00|375.35|373.45|374.2|372.3|375.45|373.55|373.9|372|289
1756816800000|2025-09-02 12:40:00|374.19|372.29|372.96|371.06|374.25|372.35|372.38|370.48|431
1756817100000|2025-09-02 12:45:00|373|371.1|370.96|369.06|373.02|371.12|370.9|369|451
1756817400000|2025-09-02 12:50:00|370.95|369.05|370.66|368.76|372.2|370.3|370.31|368.41|385
1756817700000|2025-09-02 12:55:00|370.61|368.71|370.88|368.98|371.65|369.75|370.41|368.51|638
1756818000000|2025-09-02 13:00:00|370.89|368.99|372.4|370.5|372.5|370.6|370.67|368.77|595
1756818300000|2025-09-02 13:05:00|372.35|370.45|373.18|371.28|373.5|371.6|372.03|370.13|534
1756818600000|2025-09-02 13:10:00|373.2|371.3|372.9|371|373.5|371.6|372.77|370.87|421
1756818900000|2025-09-02 13:15:00|372.88|370.98|373|371.1|373.5|371.6|372.67|370.77|411
1756819200000|2025-09-02 13:20:00|373.1|371.2|374.55|372.65|374.55|372.65|372.88|370.98|358
1756819500000|2025-09-02 13:25:00|374.6|372.7|374.9|373|376.1|374.2|374.58|372.68|551
1756819800000|2025-09-02 13:30:00|374.8|372.9|374.9|373|375.4|373.5|372.98|371.08|659
1756820100000|2025-09-02 13:35:00|374.88|372.98|377.76|375.86|380.05|378.15|374.88|372.98|645
1756820400000|2025-09-02 13:40:00|377.75|375.85|378.66|376.76|378.93|377.03|377.36|375.46|554
1756820700000|2025-09-02 13:45:00|378.65|376.75|380.58|378.68|381.25|379.35|378.35|376.45|552
1756821000000|2025-09-02 13:50:00|380.59|378.69|381|379.1|381.7|379.8|380.27|378.37|455
1756821300000|2025-09-02 13:55:00|380.99|379.09|380.81|378.91|381.1|379.2|380.22|378.32|372
1756821600000|2025-09-02 14:00:00|380.77|378.87|379.33|377.43|382.2|380.3|379.24|377.34|688
1756821900000|2025-09-02 14:05:00|379.32|377.42|379.35|377.45|379.4|377.5|378.09|376.19|536
1756822200000|2025-09-02 14:10:00|379.4|377.5|379.19|377.29|380.3|378.4|379.03|377.13|505
1756822500000|2025-09-02 14:15:00|379.14|377.24|380.22|378.32|380.7|378.8|378|376.1|416
1756822800000|2025-09-02 14:20:00|380.18|378.28|380.59|378.69|381.7|379.8|380.14|378.24|364
1756823100000|2025-09-02 14:25:00|380.58|378.68|381.6|379.7|381.7|379.8|380.43|378.53|375
1756823400000|2025-09-02 14:30:00|381.55|379.65|381.98|380.08|382.3|380.4|381.05|379.15|334
1756823700000|2025-09-02 14:35:00|381.97|380.07|381.58|379.68|382.6|380.7|381.5|379.6|267
1756824000000|2025-09-02 14:40:00|381.55|379.65|381|379.1|381.58|379.68|380.6|378.7|327
1756824300000|2025-09-02 14:45:00|381.1|379.2|380.9|379|381.4|379.5|380.08|378.18|301
1756824600000|2025-09-02 14:50:00|380.85|378.95|379.62|377.72|381.08|379.18|379.42|377.52|318
1756824900000|2025-09-02 14:55:00|379.61|377.71|380|378.1|380|378.1|378.99|377.09|241
1756825200000|2025-09-02 15:00:00|379.9|378|378.91|377.01|380.2|378.3|378.9|377|241
1756825500000|2025-09-02 15:05:00|378.93|377.03|378.27|376.37|379.07|377.17|377.3|375.4|367
1756825800000|2025-09-02 15:10:00|378.29|376.39|378.9|377|378.9|377|377.84|375.94|357
1756826100000|2025-09-02 15:15:00|378.88|376.98|378.1|376.2|379.5|377.6|378.02|376.12|309
1756826400000|2025-09-02 15:20:00|378.11|376.21|377.72|375.82|378.53|376.63|377.44|375.54|471
1756826700000|2025-09-02 15:25:00|377.7|375.8|378.21|376.31|378.5|376.6|377.3|375.4|410
1756827000000|2025-09-02 15:30:00|378.2|376.3|376.97|375.07|378.24|376.34|376.79|374.89|348
1756827300000|2025-09-02 15:35:00|376.96|375.06|376.09|374.19|376.96|375.06|375.78|373.88|314
1756827600000|2025-09-02 15:40:00|376.08|374.18|375.76|373.86|376.3|374.4|375.58|373.68|375
1756827900000|2025-09-02 15:45:00|375.71|373.81|375.5|373.6|376.58|374.68|375.28|373.38|331
1756828200000|2025-09-02 15:50:00|375.6|373.7|374.45|372.55|375.62|373.72|373.97|372.07|496
1756828500000|2025-09-02 15:55:00|374.5|372.6|374.4|372.5|374.71|372.81|373.93|372.03|484
1756828800000|2025-09-02 16:00:00|374.3|372.4|375.11|373.21|375.7|373.8|374.26|372.36|319
1756829100000|2025-09-02 16:05:00|375.15|373.25|375.4|373.5|376.2|374.3|375.15|373.25|286
1756829400000|2025-09-02 16:10:00|375.39|373.49|376.2|374.3|377|375.1|375.39|373.49|311
1756829700000|2025-09-02 16:15:00|376.18|374.28|376.9|375|377.1|375.2|376.17|374.27|298
1756830000000|2025-09-02 16:20:00|376.89|374.99|375.43|373.53|376.93|375.03|375.14|373.24|286
1756830300000|2025-09-02 16:25:00|375.51|373.61|375.03|373.13|375.51|373.61|374.6|372.7|406
1756830600000|2025-09-02 16:30:00|375.05|373.15|376.06|374.16|376.3|374.4|375.05|373.15|309
1756830900000|2025-09-02 16:35:00|376.02|374.12|376.08|374.18|376.7|374.8|375.99|374.09|182
1756831200000|2025-09-02 16:40:00|376.1|374.2|376.69|374.79|377.2|375.3|375.95|374.05|199
1756831500000|2025-09-02 16:45:00|376.7|374.8|376.68|374.78|377.25|375.35|376.38|374.48|233
1756831800000|2025-09-02 16:50:00|376.69|374.79|376.73|374.83|377.6|375.7|376.57|374.67|248
1756832100000|2025-09-02 16:55:00|376.75|374.85|377.03|375.13|377.37|375.47|376.57|374.67|138
1756832400000|2025-09-02 17:00:00|377.04|375.14|378.4|376.5|378.4|376.5|377.04|375.14|213
1756832700000|2025-09-02 17:05:00|378.38|376.48|377.7|375.8|378.38|376.48|377.67|375.77|191
1756833000000|2025-09-02 17:10:00|377.69|375.79|377.62|375.72|377.92|376.02|377.17|375.27|210
1756833300000|2025-09-02 17:15:00|377.6|375.7|378.5|376.6|378.56|376.66|377.6|375.7|164
1756833600000|2025-09-02 17:20:00|378.45|376.55|378.31|376.41|378.5|376.6|377.86|375.96|168
1756833900000|2025-09-02 17:25:00|378.3|376.4|379.44|377.54|379.7|377.8|378.3|376.4|274
1756834200000|2025-09-02 17:30:00|379.45|377.55|379.35|377.45|379.79|377.89|379.22|377.32|152
1756834500000|2025-09-02 17:35:00|379.33|377.43|378.94|377.04|379.4|377.5|378.55|376.65|178
1756834800000|2025-09-02 17:40:00|378.92|377.02|378.49|376.59|379.5|377.6|378.48|376.58|130
1756835100000|2025-09-02 17:45:00|378.5|376.6|378.13|376.23|378.74|376.84|378.05|376.15|140
1756835400000|2025-09-02 17:50:00|378.15|376.25|378.08|376.18|379.08|377.18|378.08|376.18|187
1756835700000|2025-09-02 17:55:00|378.07|376.17|378.36|376.46|378.41|376.51|378.06|376.16|177
1756836000000|2025-09-02 18:00:00|378.32|376.42|377.51|375.61|378.55|376.65|377.23|375.33|220
1756836300000|2025-09-02 18:05:00|377.52|375.62|377.09|375.19|377.76|375.86|376.73|374.83|262
1756836600000|2025-09-02 18:10:00|377.08|375.18|377.29|375.39|377.3|375.4|376.81|374.91|241
1756836900000|2025-09-02 18:15:00|377.34|375.44|376.41|374.51|377.5|375.6|376.38|374.48|219
1756837200000|2025-09-02 18:20:00|376.43|374.53|377.04|375.14|377.32|375.42|376.39|374.49|221
1756837500000|2025-09-02 18:25:00|376.93|375.03|376.57|374.67|376.93|375.03|376.39|374.49|120
1756837800000|2025-09-02 18:30:00|376.54|374.64|376.55|374.65|377|375.1|375.88|373.98|134
1756838100000|2025-09-02 18:35:00|376.54|374.64|376.28|374.38|377.1|375.2|376.2|374.3|145
1756838400000|2025-09-02 18:40:00|376.3|374.4|376|374.1|376.3|374.4|375.76|373.86|116
1756838700000|2025-09-02 18:45:00|375.94|374.04|376.37|374.47|376.6|374.7|374.69|372.79|321
1756839000000|2025-09-02 18:50:00|376.36|374.46|378.55|376.65|378.6|376.7|376.36|374.46|409
1756839300000|2025-09-02 18:55:00|378.58|376.68|377.65|375.75|378.9|377|377.64|375.74|154
1756839600000|2025-09-02 19:00:00|377.66|375.76|378.1|376.2|378.1|376.2|377.1|375.2|219
1756839900000|2025-09-02 19:05:00|378.15|376.25|378.09|376.19|378.9|377|378.08|376.18|207
1756840200000|2025-09-02 19:10:00|378.1|376.2|376.4|374.5|378.1|376.2|376.4|374.5|215
1756840500000|2025-09-02 19:15:00|376.39|374.49|377.13|375.23|377.17|375.27|376.21|374.31|192
1756840800000|2025-09-02 19:20:00|377.07|375.17|375.59|373.69|377.24|375.34|375.5|373.6|201
1756841100000|2025-09-02 19:25:00|375.66|373.76|375.62|373.72|375.93|374.03|375.46|373.56|152
1756841400000|2025-09-02 19:30:00|375.63|373.73|375.2|373.3|375.7|373.8|375|373.1|238
1756841700000|2025-09-02 19:35:00|375.18|373.28|375.45|373.55|376|374.1|375.15|373.25|116
1756842000000|2025-09-02 19:40:00|375.47|373.57|375.75|373.85|376|374.1|375.4|373.5|67
1756842300000|2025-09-02 19:45:00|375.74|373.84|376.2|374.3|376.4|374.5|375.35|373.45|106
1756842600000|2025-09-02 19:50:00|376.19|374.29|375.8|373.9|376.4|374.5|375.42|373.52|104
1756842900000|2025-09-02 19:55:00|375.77|373.87|376|374.1|376.1|374.2|375.46|373.56|78
1756843200000|2025-09-02 20:00:00|376.1|374.2|376.26|374.36|376.4|374.5|375.45|373.55|91
1756843500000|2025-09-02 20:05:00|376.2|374.3|377.3|375.4|377.3|375.4|375.75|373.85|216
1756843800000|2025-09-02 20:10:00|377.29|375.39|377.7|375.8|377.7|375.8|376.92|375.02|245
1756844100000|2025-09-02 20:15:00|377.68|375.78|378.9|377|378.9|377|377.68|375.78|183
1756844400000|2025-09-02 20:20:00|378.95|377.05|379.65|377.75|380.5|378.6|378.9|377|186
1756844700000|2025-09-02 20:25:00|379.66|377.76|379.65|377.75|379.9|378|379.14|377.24|164
1756845000000|2025-09-02 20:30:00|379.7|377.8|379.5|377.6|379.7|377.8|378.45|376.55|187
1756845300000|2025-09-02 20:35:00|379.49|377.59|380.6|378.7|380.6|378.7|379.45|377.55|215
1756845600000|2025-09-02 20:40:00|380.5|378.6|380.47|378.57|380.8|378.9|380.21|378.31|132
1756845900000|2025-09-02 20:45:00|380.46|378.56|380.2|378.3|380.52|378.62|379.35|377.45|171
1756846200000|2025-09-02 20:50:00|380.18|378.28|380.2|378.3|380.31|378.41|379.65|377.75|102
1756846500000|2025-09-02 20:55:00|380.3|378.4|380.2|378.3|380.52|378.62|379.95|378.05|100
1756846800000|2025-09-02 21:00:00|380.21|378.31|380.54|378.64|380.89|378.99|380.17|378.27|111
1756847100000|2025-09-02 21:05:00|380.53|378.63|380.71|378.81|381.05|379.15|380.43|378.53|99
1756847400000|2025-09-02 21:10:00|380.72|378.82|381.22|379.32|381.24|379.34|380.51|378.61|89
1756847700000|2025-09-02 21:15:00|381.21|379.31|380.1|378.2|381.21|379.31|379.95|378.05|171
1756848000000|2025-09-02 21:20:00|380.04|378.14|380.06|378.16|380.46|378.56|379.67|377.77|193
1756848300000|2025-09-02 21:25:00|380.04|378.14|380.3|378.4|380.33|378.43|379.97|378.07|154
1756848600000|2025-09-02 21:30:00|380.31|378.41|381.75|379.85|381.79|379.89|380.31|378.41|130
1756848900000|2025-09-02 21:35:00|381.7|379.8|381.79|379.89|381.9|380|381.49|379.59|91
1756849200000|2025-09-02 21:40:00|381.83|379.93|381.9|380|381.96|380.06|381.44|379.54|131
1756849500000|2025-09-02 21:45:00|381.91|380.01|381.7|379.8|382.04|380.14|381.62|379.72|149
1756849800000|2025-09-02 21:50:00|381.69|379.79|382.15|380.25|382.16|380.26|381.44|379.54|94
1756850100000|2025-09-02 21:55:00|382.14|380.24|382|380.1|382.21|380.31|381.83|379.93|121
1756850400000|2025-09-02 22:00:00|382.03|380.13|380.9|379|382.09|380.19|380.68|378.78|230
1756850700000|2025-09-02 22:05:00|381|379.1|380.7|378.8|381.25|379.35|380.38|378.48|139
1756851000000|2025-09-02 22:10:00|380.75|378.85|381.2|379.3|381.3|379.4|380.49|378.59|79
1756851300000|2025-09-02 22:15:00|381.3|379.4|380.85|378.95|381.9|380|380.8|378.9|90
1756851600000|2025-09-02 22:20:00|380.87|378.97|380.8|378.9|381.1|379.2|380.7|378.8|69
1756851900000|2025-09-02 22:25:00|380.81|378.91|381.02|379.12|381.42|379.52|380.8|378.9|70
1756852200000|2025-09-02 22:30:00|381|379.1|380.94|379.04|381.25|379.35|380.81|378.91|96
1756852500000|2025-09-02 22:35:00|380.95|379.05|381.85|379.95|382.2|380.3|380.94|379.04|166
1756852800000|2025-09-02 22:40:00|381.8|379.9|382.25|380.35|382.4|380.5|381.75|379.85|148
1756853100000|2025-09-02 22:45:00|382.3|380.4|381.9|380|382.39|380.49|381.67|379.77|82
1756853400000|2025-09-02 22:50:00|381.91|380.01|381.77|379.87|382.1|380.2|381.76|379.86|106
1756853700000|2025-09-02 22:55:00|381.75|379.85|382.9|381|383.1|381.2|381.75|379.85|119
1756854000000|2025-09-02 23:00:00|383|381.1|382.7|380.8|383.5|381.6|382.65|380.75|150
1756854300000|2025-09-02 23:05:00|382.69|380.79|382.6|380.7|382.7|380.8|382.25|380.35|126
1756854600000|2025-09-02 23:10:00|382.65|380.75|382.95|381.05|383.25|381.35|382.55|380.65|156
1756854900000|2025-09-02 23:15:00|382.94|381.04|382.4|380.5|383.3|381.4|382.4|380.5|232
1756855200000|2025-09-02 23:20:00|382.35|380.45|382.2|380.3|382.4|380.5|382.05|380.15|154
1756855500000|2025-09-02 23:25:00|382.19|380.29|382.15|380.25|382.35|380.45|381.94|380.04|98
1756855800000|2025-09-02 23:30:00|382.2|380.3|381.6|379.7|382.4|380.5|381.55|379.65|241
1756856100000|2025-09-02 23:35:00|381.59|379.69|382.3|380.4|382.3|380.4|381.55|379.65|222
1756856400000|2025-09-02 23:40:00|382.25|380.35|382.3|380.4|382.4|380.5|381.95|380.05|281
1756856700000|2025-09-02 23:45:00|382.35|380.45|382.35|380.45|382.6|380.7|382.25|380.35|153
1756857000000|2025-09-02 23:50:00|382.4|380.5|382.8|380.9|382.8|380.9|382.34|380.44|131
1756857300000|2025-09-02 23:55:00|382.75|380.85|383|381.1|383|381.1|382.65|380.75|96
1756857600000|2025-09-03 00:00:00|382.98|381.08|382.55|380.65|383.3|381.4|382.45|380.55|196
1756857900000|2025-09-03 00:05:00|382.6|380.7|382.29|380.39|382.6|380.7|382.2|380.3|131
1756858200000|2025-09-03 00:10:00|382.3|380.4|382.8|380.9|382.8|380.9|382.2|380.3|170
1756858500000|2025-09-03 00:15:00|382.78|380.88|382.9|381|382.9|381|382.29|380.39|161
1756858800000|2025-09-03 00:20:00|382.86|380.96|383|381.1|383.3|381.4|382.35|380.45|155
1756859100000|2025-09-03 00:25:00|383.1|381.2|383.55|381.65|383.9|382|383.05|381.15|310
1756859400000|2025-09-03 00:30:00|383.5|381.6|383.55|381.65|383.7|381.8|383.18|381.28|161
1756859700000|2025-09-03 00:35:00|383.6|381.7|383.65|381.75|384|382.1|383.6|381.7|173
1756860000000|2025-09-03 00:40:00|383.7|381.8|383.31|381.41|384.2|382.3|383.26|381.36|233
1756860300000|2025-09-03 00:45:00|383.26|381.36|382.75|380.85|383.4|381.5|382.75|380.85|182
1756860600000|2025-09-03 00:50:00|382.8|380.9|382.19|380.29|382.9|381|382.15|380.25|211
1756860900000|2025-09-03 00:55:00|382.15|380.25|382.65|380.75|382.7|380.8|382.15|380.25|139
1756861200000|2025-09-03 01:00:00|382.7|380.8|382.5|380.6|382.8|380.9|382.04|380.14|124
1756861500000|2025-09-03 01:05:00|382.49|380.59|381.3|379.4|382.49|380.59|381.25|379.35|111
1756861800000|2025-09-03 01:10:00|381.35|379.45|380.93|379.03|381.4|379.5|380.9|379|116
1756862100000|2025-09-03 01:15:00|380.94|379.04|381.2|379.3|381.6|379.7|380.8|378.9|142
1756862400000|2025-09-03 01:20:00|381.15|379.25|380.96|379.06|381.3|379.4|380.8|378.9|213
1756862700000|2025-09-03 01:25:00|380.85|378.95|380.5|378.6|380.96|379.06|380.4|378.5|190
1756863000000|2025-09-03 01:30:00|380.63|378.73|380.7|378.8|381|379.1|380.35|378.45|175
1756863300000|2025-09-03 01:35:00|380.8|378.9|380.3|378.4|380.9|379|380.2|378.3|122
1756863600000|2025-09-03 01:40:00|380.25|378.35|380.65|378.75|380.65|378.75|380.19|378.29|61
1756863900000|2025-09-03 01:45:00|380.8|378.9|380.66|378.76|381.15|379.25|380.45|378.55|119
1756864200000|2025-09-03 01:50:00|380.6|378.7|382|380.1|382|380.1|380.6|378.7|295
1756864500000|2025-09-03 01:55:00|382.1|380.2|383.6|381.7|383.67|381.77|382.1|380.2|244
1756864800000|2025-09-03 02:00:00|383.5|381.6|383.9|382|384.9|383|383.5|381.6|261
1756865100000|2025-09-03 02:05:00|383.89|381.99|382.76|380.86|383.9|382|382.7|380.8|254
1756865400000|2025-09-03 02:10:00|382.68|380.78|383|381.1|383.3|381.4|382.59|380.69|209
1756865700000|2025-09-03 02:15:00|383.09|381.19|384.36|382.46|384.8|382.9|383.05|381.15|345
1756866000000|2025-09-03 02:20:00|384.4|382.5|384.65|382.75|385.1|383.2|384.25|382.35|290
1756866300000|2025-09-03 02:25:00|384.7|382.8|385|383.1|385|383.1|384.4|382.5|337
1756866600000|2025-09-03 02:30:00|384.95|383.05|384.15|382.25|385|383.1|384.05|382.15|147
1756866900000|2025-09-03 02:35:00|384.1|382.2|383.96|382.06|384.2|382.3|383.95|382.05|197
1756867200000|2025-09-03 02:40:00|383.95|382.05|384.1|382.2|384.3|382.4|383.8|381.9|242
1756867500000|2025-09-03 02:45:00|384.09|382.19|383.9|382|384.6|382.7|383.9|382|233
1756867800000|2025-09-03 02:50:00|383.89|381.99|384.2|382.3|384.4|382.5|383.79|381.89|91
1756868100000|2025-09-03 02:55:00|384.15|382.25|383.99|382.09|384.2|382.3|383.9|382|181
1756868400000|2025-09-03 03:00:00|384|382.1|383.6|381.7|384|382.1|383.35|381.45|110
1756868700000|2025-09-03 03:05:00|383.57|381.67|384|382.1|384|382.1|383.55|381.65|98
1756869000000|2025-09-03 03:10:00|384.2|382.3|383|381.1|384.29|382.39|382.89|380.99|105
1756869300000|2025-09-03 03:15:00|382.98|381.08|383.1|381.2|383.4|381.5|382.7|380.8|95
1756869600000|2025-09-03 03:20:00|383.15|381.25|382.9|381|383.55|381.65|382.8|380.9|113
1756869900000|2025-09-03 03:25:00|382.89|380.99|382.8|380.9|382.89|380.99|382.59|380.69|91
1756870200000|2025-09-03 03:30:00|382.75|380.85|382.5|380.6|383|381.1|382.5|380.6|56
1756870500000|2025-09-03 03:35:00|382.4|380.5|382.1|380.2|382.6|380.7|382.1|380.2|40
1756870800000|2025-09-03 03:40:00|382.15|380.25|382.5|380.6|382.6|380.7|382.15|380.25|121
1756871100000|2025-09-03 03:45:00|382.49|380.59|382.6|380.7|382.6|380.7|382.1|380.2|140
1756871400000|2025-09-03 03:50:00|382.55|380.65|383.2|381.3|383.2|381.3|382.55|380.65|99
1756871700000|2025-09-03 03:55:00|383.15|381.25|383|381.1|383.15|381.25|382.9|381|79
1756872000000|2025-09-03 04:00:00|382.95|381.05|383.65|381.75|383.65|381.75|382.95|381.05|103
1756872300000|2025-09-03 04:05:00|383.8|381.9|382.8|380.9|383.8|381.9|382.8|380.9|82
1756872600000|2025-09-03 04:10:00|382.7|380.8|382.45|380.55|382.8|380.9|382.35|380.45|75
1756872900000|2025-09-03 04:15:00|382.5|380.6|382.2|380.3|382.6|380.7|382.05|380.15|143
1756873200000|2025-09-03 04:20:00|382.19|380.29|382.9|381|382.9|381|382.15|380.25|70
1756873500000|2025-09-03 04:25:00|382.85|380.95|382.45|380.55|383.1|381.2|382.45|380.55|54
1756873800000|2025-09-03 04:30:00|382.5|380.6|382.5|380.6|382.8|380.9|382.35|380.45|99
1756874100000|2025-09-03 04:35:00|382.55|380.65|382.1|380.2|382.6|380.7|382.05|380.15|139
1756874400000|2025-09-03 04:40:00|382.09|380.19|382.25|380.35|382.7|380.8|382.05|380.15|63
1756874700000|2025-09-03 04:45:00|382.29|380.39|381.85|379.95|382.29|380.39|381.85|379.95|55
1756875000000|2025-09-03 04:50:00|381.8|379.9|382.3|380.4|382.4|380.5|381.74|379.84|68
1756875300000|2025-09-03 04:55:00|382.25|380.35|382.5|380.6|382.5|380.6|382.2|380.3|94
1756875600000|2025-09-03 05:00:00|382.55|380.65|382.05|380.15|382.6|380.7|381.85|379.95|70
1756875900000|2025-09-03 05:05:00|382|380.1|381.6|379.7|382|380.1|381.58|379.68|69
1756876200000|2025-09-03 05:10:00|381.65|379.75|381.8|379.9|381.8|379.9|381.4|379.5|37
1756876500000|2025-09-03 05:15:00|381.75|379.85|381.7|379.8|381.75|379.85|381.4|379.5|40
1756876800000|2025-09-03 05:20:00|381.65|379.75|381.1|379.2|381.7|379.8|381.05|379.15|60
1756877100000|2025-09-03 05:25:00|381.05|379.15|381.1|379.2|381.2|379.3|380.88|378.98|34
1756877400000|2025-09-03 05:30:00|381.15|379.25|380.9|379|381.3|379.4|380.83|378.93|42
1756877700000|2025-09-03 05:35:00|380.95|379.05|381.4|379.5|381.4|379.5|380.9|379|97
1756878000000|2025-09-03 05:40:00|381.35|379.45|381.11|379.21|381.35|379.45|381.08|379.18|30
1756878300000|2025-09-03 05:45:00|381.1|379.2|381.18|379.28|381.28|379.38|380.98|379.08|83
1756878600000|2025-09-03 05:50:00|381.17|379.27|381.11|379.21|381.23|379.33|381.08|379.18|34
1756878900000|2025-09-03 05:55:00|381.03|379.13|381.11|379.21|381.13|379.23|380.98|379.08|42
1756879200000|2025-09-03 06:00:00|381.18|379.28|379.7|377.8|381.18|379.28|379.7|377.8|107
1756879500000|2025-09-03 06:05:00|379.65|377.75|380.65|378.75|380.8|378.9|379.5|377.6|146
1756879800000|2025-09-03 06:10:00|380.6|378.7|381.3|379.4|381.35|379.45|380.5|378.6|140
1756880100000|2025-09-03 06:15:00|381.25|379.35|381.6|379.7|381.7|379.8|380.9|379|110
1756880400000|2025-09-03 06:20:00|381.55|379.65|381.7|379.8|381.8|379.9|381.39|379.49|110
1756880700000|2025-09-03 06:25:00|381.8|379.9|382.29|380.39|382.3|380.4|381.78|379.88|110
1756881000000|2025-09-03 06:30:00|382.3|380.4|382|380.1|382.6|380.7|381.95|380.05|119
1756881300000|2025-09-03 06:35:00|382.1|380.2|381.8|379.9|382.2|380.3|381.75|379.85|112
1756881600000|2025-09-03 06:40:00|381.75|379.85|381.59|379.69|381.8|379.9|381.55|379.65|69
1756881900000|2025-09-03 06:45:00|381.61|379.71|381.83|379.93|382.1|380.2|381.59|379.69|71
1756882200000|2025-09-03 06:50:00|381.79|379.89|381.55|379.65|382|380.1|381.52|379.62|86
1756882500000|2025-09-03 06:55:00|381.5|379.6|381.25|379.35|381.5|379.6|380.98|379.08|86
1756882800000|2025-09-03 07:00:00|381.26|379.36|381.6|379.7|381.7|379.8|381.19|379.29|98
1756883100000|2025-09-03 07:05:00|381.59|379.69|380.85|378.95|381.7|379.8|380.7|378.8|92
1756883400000|2025-09-03 07:10:00|380.8|378.9|381.1|379.2|381.2|379.3|380.59|378.69|78
1756883700000|2025-09-03 07:15:00|381.09|379.19|380.35|378.45|381.1|379.2|380.25|378.35|99
1756884000000|2025-09-03 07:20:00|380.4|378.5|380.89|378.99|381.2|379.3|380.19|378.29|118
1756884300000|2025-09-03 07:25:00|380.85|378.95|380.61|378.71|381|379.1|380.5|378.6|88
1756884600000|2025-09-03 07:30:00|380.6|378.7|380.71|378.81|381.1|379.2|380.45|378.55|86
1756884900000|2025-09-03 07:35:00|380.7|378.8|381.75|379.85|381.9|380|380.68|378.78|233
1756885200000|2025-09-03 07:40:00|381.7|379.8|381.65|379.75|381.75|379.85|381.3|379.4|105
1756885500000|2025-09-03 07:45:00|381.61|379.71|381.71|379.81|382|380.1|381.45|379.55|111
1756885800000|2025-09-03 07:50:00|381.6|379.7|381.4|379.5|381.6|379.7|381.3|379.4|53
1756886100000|2025-09-03 07:55:00|381.35|379.45|382|380.1|382|380.1|381.35|379.45|107
1756886400000|2025-09-03 08:00:00|381.96|380.06|383.45|381.55|383.5|381.6|381.75|379.85|133
1756886700000|2025-09-03 08:05:00|383.49|381.59|383.1|381.2|383.8|381.9|382.95|381.05|200
1756887000000|2025-09-03 08:10:00|383.05|381.15|383.4|381.5|383.5|381.6|382.78|380.88|37
1756887300000|2025-09-03 08:15:00|383.35|381.45|384.2|382.3|384.6|382.7|383.35|381.45|150
1756887600000|2025-09-03 08:20:00|384.15|382.25|383.85|381.95|384.7|382.8|383.65|381.75|154
1756887900000|2025-09-03 08:25:00|383.8|381.9|383.5|381.6|383.8|381.9|383.45|381.55|63
1756888200000|2025-09-03 08:30:00|383.49|381.59|383.1|381.2|383.9|382|383.1|381.2|113
1756888500000|2025-09-03 08:35:00|383|381.1|383.5|381.6|383.5|381.6|382.74|380.84|50
1756888800000|2025-09-03 08:40:00|383.4|381.5|383|381.1|383.5|381.6|382.65|380.75|63
1756889100000|2025-09-03 08:45:00|382.99|381.09|382.4|380.5|383.2|381.3|382.35|380.45|90
1756889400000|2025-09-03 08:50:00|382.39|380.49|382.42|380.52|382.7|380.8|382.35|380.45|48
1756889700000|2025-09-03 08:55:00|382.45|380.55|382.9|381|382.9|381|382.45|380.55|36
1756890000000|2025-09-03 09:00:00|382.91|381.01|382.5|380.6|383.4|381.5|382.47|380.57|100
1756890300000|2025-09-03 09:05:00|382.48|380.58|382.4|380.5|382.9|381|382.27|380.37|109
1756890600000|2025-09-03 09:10:00|382.3|380.4|381.85|379.95|382.3|380.4|381.85|379.95|56
1756890900000|2025-09-03 09:15:00|381.9|380|382.2|380.3|382.8|380.9|381.85|379.95|144
1756891200000|2025-09-03 09:20:00|382.24|380.34|382.5|380.6|382.75|380.85|382.07|380.17|80
1756891500000|2025-09-03 09:25:00|382.6|380.7|382.5|380.6|382.8|380.9|382.45|380.55|103
1756891800000|2025-09-03 09:30:00|382.45|380.55|382.65|380.75|382.8|380.9|382.15|380.25|49
1756892100000|2025-09-03 09:35:00|382.6|380.7|382.4|380.5|382.8|380.9|382.35|380.45|88
1756892400000|2025-09-03 09:40:00|382.3|380.4|383.2|381.3|383.4|381.5|382.3|380.4|101
1756892700000|2025-09-03 09:45:00|383.15|381.25|383.3|381.4|383.5|381.6|382.95|381.05|77
1756893000000|2025-09-03 09:50:00|383.29|381.39|383.86|381.96|383.86|381.96|383.05|381.15|86
1756893300000|2025-09-03 09:55:00|383.8|381.9|384.6|382.7|384.6|382.7|383.8|381.9|156
1756893600000|2025-09-03 10:00:00|384.69|382.79|384.25|382.35|385|383.1|384.19|382.29|92
1756893900000|2025-09-03 10:05:00|384.2|382.3|384.3|382.4|384.55|382.65|384.05|382.15|65
1756894200000|2025-09-03 10:10:00|384.4|382.5|384.65|382.75|384.8|382.9|384.25|382.35|69
1756894500000|2025-09-03 10:15:00|384.66|382.76|385.3|383.4|385.3|383.4|384.66|382.76|163
1756894800000|2025-09-03 10:20:00|385.4|383.5|385.45|383.55|385.8|383.9|384.9|383|164
1756895100000|2025-09-03 10:25:00|385.4|383.5|385.7|383.8|385.8|383.9|384.96|383.06|141
1756895400000|2025-09-03 10:30:00|385.76|383.86|385.45|383.55|386|384.1|385.39|383.49|66
1756895700000|2025-09-03 10:35:00|385.4|383.5|385.25|383.35|385.5|383.6|384.95|383.05|62
1756896000000|2025-09-03 10:40:00|385.27|383.37|384.8|382.9|385.27|383.37|384.63|382.73|72
1756896300000|2025-09-03 10:45:00|384.77|382.87|384.15|382.25|384.77|382.87|384.15|382.25|54
1756896600000|2025-09-03 10:50:00|384.18|382.28|384|382.1|384.3|382.4|383.9|382|47
1756896900000|2025-09-03 10:55:00|384.04|382.14|384.25|382.35|384.3|382.4|384.04|382.14|51
1756897200000|2025-09-03 11:00:00|384.23|382.33|384.86|382.96|384.86|382.96|384|382.1|67
1756897500000|2025-09-03 11:05:00|384.9|383|385|383.1|385.2|383.3|384.75|382.85|91
1756897800000|2025-09-03 11:10:00|384.99|383.09|385.35|383.45|385.4|383.5|384.99|383.09|44
1756898100000|2025-09-03 11:15:00|385.3|383.4|385.3|383.4|385.5|383.6|385.09|383.19|122
1756898400000|2025-09-03 11:20:00|385.35|383.45|385.15|383.25|385.4|383.5|385.05|383.15|67
1756898700000|2025-09-03 11:25:00|385.14|383.24|385.3|383.4|385.3|383.4|384.9|383|28
1756899000000|2025-09-03 11:30:00|385.25|383.35|385.09|383.19|385.3|383.4|384.34|382.44|135
1756899300000|2025-09-03 11:35:00|385.1|383.2|384.71|382.81|385.22|383.32|384.59|382.69|123
1756899600000|2025-09-03 11:40:00|384.68|382.78|384.6|382.7|384.82|382.92|384.33|382.43|187
1756899900000|2025-09-03 11:45:00|384.55|382.65|384.13|382.23|384.6|382.7|384.08|382.18|140
1756900200000|2025-09-03 11:50:00|384.12|382.22|384.01|382.11|384.3|382.4|383.96|382.06|93
1756900500000|2025-09-03 11:55:00|384|382.1|383.96|382.06|384.04|382.14|383.85|381.95|42
1756900800000|2025-09-03 12:00:00|383.95|382.05|384.35|382.45|384.35|382.45|383.9|382|59
1756901100000|2025-09-03 12:05:00|384.36|382.46|383.93|382.03|384.36|382.46|383.88|381.98|61
1756901400000|2025-09-03 12:10:00|383.94|382.04|383.85|381.95|383.95|382.05|383.73|381.83|49
1756901700000|2025-09-03 12:15:00|383.89|381.99|384.55|382.65|384.6|382.7|383.88|381.98|92
1756902000000|2025-09-03 12:20:00|384.6|382.7|384.5|382.6|384.95|383.05|384.5|382.6|49
1756902300000|2025-09-03 12:25:00|384.4|382.5|384.2|382.3|384.4|382.5|384.18|382.28|28
1756902600000|2025-09-03 12:30:00|384.15|382.25|383.75|381.85|384.15|382.25|383.47|381.57|55
1756902900000|2025-09-03 12:35:00|383.7|381.8|384.2|382.3|384.7|382.8|383.68|381.78|100
1756903200000|2025-09-03 12:40:00|384.15|382.25|382.61|380.71|384.15|382.25|382.59|380.69|67
1756903500000|2025-09-03 12:45:00|382.6|380.7|382.41|380.51|383.07|381.17|382.41|380.51|114
1756903800000|2025-09-03 12:50:00|382.42|380.52|382.34|380.44|382.54|380.64|382.31|380.41|54
1756904100000|2025-09-03 12:55:00|382.43|380.53|382.83|380.93|382.83|380.93|382.4|380.5|64
1756904400000|2025-09-03 13:00:00|382.82|380.92|383.4|381.5|383.4|381.5|382.59|380.69|96
1756904700000|2025-09-03 13:05:00|383.38|381.48|383.6|381.7|383.9|382|383.26|381.36|77
1756905000000|2025-09-03 13:10:00|383.65|381.75|384.25|382.35|384.3|382.4|383.6|381.7|101
1756905300000|2025-09-03 13:15:00|384.21|382.31|384.8|382.9|385|383.1|384.15|382.25|120
1756905600000|2025-09-03 13:20:00|384.85|382.95|384.55|382.65|384.9|383|384.55|382.65|42
1756905900000|2025-09-03 13:25:00|384.57|382.67|383.78|381.88|384.59|382.69|383.78|381.88|112
1756906200000|2025-09-03 13:30:00|383.79|381.89|384.37|382.47|384.7|382.8|383.48|381.58|192
1756906500000|2025-09-03 13:35:00|384.34|382.44|384.4|382.5|384.8|382.9|383.61|381.71|191
1756906800000|2025-09-03 13:40:00|384.43|382.53|385.73|383.83|386.2|384.3|384.43|382.53|227
1756907100000|2025-09-03 13:45:00|385.7|383.8|386.95|385.05|387.39|385.49|385.23|383.33|281
1756907400000|2025-09-03 13:50:00|386.89|384.99|386.41|384.51|387.5|385.6|386.24|384.34|146
1756907700000|2025-09-03 13:55:00|386.39|384.49|386|384.1|386.39|384.49|385.83|383.93|174
1756908000000|2025-09-03 14:00:00|386.01|384.11|387.4|385.5|387.4|385.5|385.99|384.09|262
1756908300000|2025-09-03 14:05:00|387.3|385.4|387.85|385.95|388.1|386.2|387.25|385.35|151
1756908600000|2025-09-03 14:10:00|387.9|386|386.58|384.68|388.3|386.4|386.57|384.67|156
1756908900000|2025-09-03 14:15:00|386.6|384.7|387.3|385.4|387.36|385.46|386.28|384.38|125
1756909200000|2025-09-03 14:20:00|387.4|385.5|386.95|385.05|387.56|385.66|386.8|384.9|115
1756909500000|2025-09-03 14:25:00|386.98|385.08|387.35|385.45|387.8|385.9|386.95|385.05|159
1756909800000|2025-09-03 14:30:00|387.4|385.5|388.2|386.3|388.36|386.46|387.4|385.5|211
1756910100000|2025-09-03 14:35:00|388.3|386.4|388.5|386.6|388.6|386.7|387.84|385.94|95
1756910400000|2025-09-03 14:40:00|388.55|386.65|389.35|387.45|389.7|387.8|388.55|386.65|252
1756910700000|2025-09-03 14:45:00|389.37|387.47|389.7|387.8|389.72|387.82|388.75|386.85|191
1756911000000|2025-09-03 14:50:00|389.71|387.81|388.56|386.66|389.73|387.83|388.5|386.6|145
1756911300000|2025-09-03 14:55:00|388.6|386.7|388.93|387.03|389.2|387.3|388.6|386.7|94
1756911600000|2025-09-03 15:00:00|388.88|386.98|389|387.1|389.1|387.2|388.7|386.8|44
1756911900000|2025-09-03 15:05:00|388.99|387.09|389.4|387.5|389.4|387.5|388.95|387.05|87
1756912200000|2025-09-03 15:10:00|389.5|387.6|388.74|386.84|389.7|387.8|388.74|386.84|65
1756912500000|2025-09-03 15:15:00|388.79|386.89|388.61|386.71|388.91|387.01|388.6|386.7|75
1756912800000|2025-09-03 15:20:00|388.6|386.7|388.57|386.67|388.81|386.91|388.14|386.24|68
1756913100000|2025-09-03 15:25:00|388.56|386.66|388.46|386.56|388.56|386.66|388.11|386.21|96
1756913400000|2025-09-03 15:30:00|388.41|386.51|389.95|388.05|390|388.1|388.28|386.38|109
1756913700000|2025-09-03 15:35:00|390|388.1|390.6|388.7|390.65|388.75|390|388.1|89
1756914000000|2025-09-03 15:40:00|390.66|388.76|390.85|388.95|391.45|389.55|390.47|388.57|199
1756914300000|2025-09-03 15:45:00|390.8|388.9|389.63|387.73|390.8|388.9|389.49|387.59|158
1756914600000|2025-09-03 15:50:00|389.6|387.7|390.05|388.15|390.05|388.15|389.6|387.7|32
1756914900000|2025-09-03 15:55:00|390|388.1|390.32|388.42|390.5|388.6|390|388.1|60
1756915200000|2025-09-03 16:00:00|390.17|388.27|390.4|388.5|391.23|389.33|390.17|388.27|125
1756915500000|2025-09-03 16:05:00|390.44|388.54|390|388.1|390.65|388.75|390|388.1|63
1756915800000|2025-09-03 16:10:00|389.94|388.04|390.35|388.45|390.4|388.5|389.48|387.58|185
1756916100000|2025-09-03 16:15:00|390.4|388.5|389.91|388.01|390.5|388.6|389.5|387.6|122
1756916400000|2025-09-03 16:20:00|389.9|388|389.46|387.56|390.11|388.21|389.45|387.55|129
1756916700000|2025-09-03 16:25:00|389.45|387.55|388.86|386.96|389.45|387.55|388.85|386.95|112
1756917000000|2025-09-03 16:30:00|388.87|386.97|389.11|387.21|389.22|387.32|388.87|386.97|142
1756917300000|2025-09-03 16:35:00|389.07|387.17|388.25|386.35|389.07|387.17|388.25|386.35|71
1756917600000|2025-09-03 16:40:00|388.24|386.34|387.51|385.61|388.24|386.34|387.48|385.58|90
1756917900000|2025-09-03 16:45:00|387.58|385.68|387.58|385.68|387.58|385.68|387.51|385.61|10
1756918200000|2025-09-03 16:50:00|387.55|385.65|388|386.1|388.1|386.2|387.55|385.65|65
1756918500000|2025-09-03 16:55:00|388.03|386.13|388.04|386.14|388.2|386.3|387.77|385.87|195
1756918800000|2025-09-03 17:00:00|388.06|386.16|388.91|387.01|388.92|387.02|388.06|386.16|166
1756919100000|2025-09-03 17:05:00|388.87|386.97|388.81|386.91|389|387.1|388.7|386.8|72
1756919400000|2025-09-03 17:10:00|388.82|386.92|389.6|387.7|389.6|387.7|388.76|386.86|130
1756919700000|2025-09-03 17:15:00|389.61|387.71|389.22|387.32|389.7|387.8|389.19|387.29|64
1756920000000|2025-09-03 17:20:00|389.27|387.37|389.07|387.17|389.62|387.72|389.07|387.17|76
1756920300000|2025-09-03 17:25:00|389|387.1|389.2|387.3|389.2|387.3|388.77|386.87|49
1756920600000|2025-09-03 17:30:00|389.25|387.35|389.69|387.79|389.9|388|389.25|387.35|58
1756920900000|2025-09-03 17:35:00|389.6|387.7|389.25|387.35|389.81|387.91|389.25|387.35|73
1756921200000|2025-09-03 17:40:00|389.3|387.4|389|387.1|389.6|387.7|388.91|387.01|64
1756921500000|2025-09-03 17:45:00|388.95|387.05|389.5|387.6|389.6|387.7|388.6|386.7|212
1756921800000|2025-09-03 17:50:00|389.45|387.55|389.49|387.59|389.7|387.8|389.25|387.35|83
1756922100000|2025-09-03 17:55:00|389.51|387.61|388.9|387|389.51|387.61|388.78|386.88|75
1756922400000|2025-09-03 18:00:00|388.85|386.95|389.1|387.2|389.31|387.41|388.78|386.88|63
1756922700000|2025-09-03 18:05:00|389.13|387.23|389.42|387.52|389.43|387.53|388.88|386.98|73
1756923000000|2025-09-03 18:10:00|389.38|387.48|389.38|387.48|389.54|387.64|389.3|387.4|109
1756923300000|2025-09-03 18:15:00|389.39|387.49|388.88|386.98|389.39|387.49|388.8|386.9|105
1756923600000|2025-09-03 18:20:00|388.74|386.84|388.7|386.8|388.86|386.96|388.59|386.69|146
1756923900000|2025-09-03 18:25:00|388.69|386.79|389.1|387.2|389.11|387.21|388.68|386.78|141
1756924200000|2025-09-03 18:30:00|389.03|387.13|389.3|387.4|389.31|387.41|388.59|386.69|229
1756924500000|2025-09-03 18:35:00|389.21|387.31|388.82|386.92|389.21|387.31|388.5|386.6|187
1756924800000|2025-09-03 18:40:00|388.79|386.89|388.83|386.93|388.99|387.09|388.78|386.88|81
1756925100000|2025-09-03 18:45:00|388.84|386.94|388.3|386.4|388.91|387.01|388.3|386.4|40
1756925400000|2025-09-03 18:50:00|388.31|386.41|388.79|386.89|388.79|386.89|388.27|386.37|82
1756925700000|2025-09-03 18:55:00|388.78|386.88|389.1|387.2|389.1|387.2|388.76|386.86|53
1756926000000|2025-09-03 19:00:00|389.05|387.15|388.94|387.04|389.05|387.15|388.74|386.84|80
1756926300000|2025-09-03 19:05:00|388.99|387.09|388.75|386.85|389.2|387.3|388.75|386.85|39
1756926600000|2025-09-03 19:10:00|388.7|386.8|388.7|386.8|388.8|386.9|388.68|386.78|18
1756926900000|2025-09-03 19:15:00|388.61|386.71|389.1|387.2|389.1|387.2|388.3|386.4|94
1756927200000|2025-09-03 19:20:00|389.05|387.15|388.95|387.05|389.05|387.15|388.76|386.86|44
1756927500000|2025-09-03 19:25:00|389|387.1|388.88|386.98|389.1|387.2|388.87|386.97|38
1756927800000|2025-09-03 19:30:00|388.91|387.01|389.39|387.49|389.42|387.52|388.8|386.9|80
1756928100000|2025-09-03 19:35:00|389.4|387.5|389.25|387.35|389.52|387.62|388.98|387.08|117
1756928400000|2025-09-03 19:40:00|389.24|387.34|389.51|387.61|389.58|387.68|389.08|387.18|91
1756928700000|2025-09-03 19:45:00|389.52|387.62|389.56|387.66|389.83|387.93|389.37|387.47|131
1756929000000|2025-09-03 19:50:00|389.57|387.67|390.08|388.18|390.32|388.42|389.57|387.67|126
1756929300000|2025-09-03 19:55:00|390.1|388.2|390.31|388.41|390.4|388.5|390.03|388.13|101
1756929600000|2025-09-03 20:00:00|390.32|388.42|390.22|388.32|390.51|388.61|390.07|388.17|99
1756929900000|2025-09-03 20:05:00|390.09|388.19|390.41|388.51|390.46|388.56|389.99|388.09|70
1756930200000|2025-09-03 20:10:00|390.4|388.5|390.72|388.82|390.91|389.01|390.36|388.46|113
1756930500000|2025-09-03 20:15:00|390.61|388.71|390.09|388.19|390.64|388.74|390.07|388.17|146
1756930800000|2025-09-03 20:20:00|390.07|388.17|389.91|388.01|390.07|388.17|389.7|387.8|140
1756931100000|2025-09-03 20:25:00|389.93|388.03|389.63|387.73|389.93|388.03|389.39|387.49|81
1756931400000|2025-09-03 20:30:00|389.64|387.74|390.08|388.18|390.11|388.21|389.63|387.73|105
1756931700000|2025-09-03 20:35:00|390.07|388.17|390.52|388.62|390.66|388.76|390.06|388.16|112
1756932000000|2025-09-03 20:40:00|390.53|388.63|390.55|388.65|390.55|388.65|390.33|388.43|53
1756932300000|2025-09-03 20:45:00|390.54|388.64|390.31|388.41|390.93|389.03|390.3|388.4|90
1756932600000|2025-09-03 20:50:00|390.3|388.4|390.18|388.28|390.46|388.56|390.16|388.26|76
1756932900000|2025-09-03 20:55:00|390.2|388.3|390.54|388.64|390.54|388.64|390.2|388.3|37
1756933200000|2025-09-03 21:00:00|390.56|388.66|390.39|388.49|390.66|388.76|390.38|388.48|85
1756933500000|2025-09-03 21:05:00|390.4|388.5|390.43|388.53|390.51|388.61|390.29|388.39|76
1756933800000|2025-09-03 21:10:00|390.44|388.54|389.89|387.99|390.44|388.54|389.64|387.74|93
1756934100000|2025-09-03 21:15:00|389.9|388|389.93|388.03|390.15|388.25|389.63|387.73|169
1756934400000|2025-09-03 21:20:00|389.94|388.04|389.9|388|390.03|388.13|389.82|387.92|48
1756934700000|2025-09-03 21:25:00|389.91|388.01|389.9|388|390.03|388.13|389.9|388|44
1756935000000|2025-09-03 21:30:00|389.93|388.03|389.34|387.44|390.02|388.12|389.04|387.14|63
1756935300000|2025-09-03 21:35:00|389.35|387.45|388.86|386.96|389.49|387.59|388.84|386.94|157
1756935600000|2025-09-03 21:40:00|388.85|386.95|389.08|387.18|389.25|387.35|388.85|386.95|114
1756935900000|2025-09-03 21:45:00|389.09|387.19|389.07|387.17|389.15|387.25|388.67|386.77|87
1756936200000|2025-09-03 21:50:00|389.11|387.21|389.67|387.77|389.67|387.77|389.11|387.21|79
1756936500000|2025-09-03 21:55:00|389.66|387.76|389.58|387.68|389.8|387.9|389.56|387.66|58
1756936800000|2025-09-03 22:00:00|389.5|387.6|389.85|387.95|389.9|388|389.46|387.56|245
1756937100000|2025-09-03 22:05:00|389.8|387.9|390.01|388.11|390.5|388.6|389.8|387.9|126
1756937400000|2025-09-03 22:10:00|389.92|388.02|389.79|387.89|390.13|388.23|389.66|387.76|136
1756937700000|2025-09-03 22:15:00|389.78|387.88|389.92|388.02|390.02|388.12|389.62|387.72|163
1756938000000|2025-09-03 22:20:00|389.91|388.01|389.47|387.57|389.91|388.01|389.3|387.4|95
1756938300000|2025-09-03 22:25:00|389.46|387.56|389.07|387.17|389.48|387.58|388.8|386.9|57
1756938600000|2025-09-03 22:30:00|388.96|387.06|388.85|386.95|389.07|387.17|388.71|386.81|139
1756938900000|2025-09-03 22:35:00|388.74|386.84|388.53|386.63|388.8|386.9|388.41|386.51|90
1756939200000|2025-09-03 22:40:00|388.48|386.58|388.64|386.74|388.66|386.76|388.3|386.4|158
1756939500000|2025-09-03 22:45:00|388.68|386.78|388.18|386.28|388.73|386.83|388.18|386.28|23
1756939800000|2025-09-03 22:50:00|388.16|386.26|388.49|386.59|388.67|386.77|388.11|386.21|108
1756940100000|2025-09-03 22:55:00|388.48|386.58|388.72|386.82|388.73|386.83|388.48|386.58|95
1756940400000|2025-09-03 23:00:00|388.71|386.81|388.79|386.89|388.81|386.91|388.4|386.5|76
1756940700000|2025-09-03 23:05:00|388.78|386.88|388.61|386.71|388.8|386.9|388.6|386.7|102
1756941000000|2025-09-03 23:10:00|388.5|386.6|387.96|386.06|388.51|386.61|387.88|385.98|72
1756941300000|2025-09-03 23:15:00|387.95|386.05|388.3|386.4|388.3|386.4|387.95|386.05|64
1756941600000|2025-09-03 23:20:00|388.31|386.41|388.08|386.18|388.39|386.49|388.04|386.14|77
1756941900000|2025-09-03 23:25:00|388.09|386.19|388.03|386.13|388.09|386.19|387.96|386.06|11
1756942200000|2025-09-03 23:30:00|388.07|386.17|387.51|385.61|388.07|386.17|387.5|385.6|88
1756942500000|2025-09-03 23:35:00|387.48|385.58|387.41|385.51|387.51|385.61|387.3|385.4|141
1756942800000|2025-09-03 23:40:00|387.39|385.49|387.27|385.37|387.45|385.55|387.26|385.36|84
1756943100000|2025-09-03 23:45:00|387.26|385.36|387.16|385.26|387.27|385.37|387.02|385.12|100
1756943400000|2025-09-03 23:50:00|387.15|385.25|387.38|385.48|387.56|385.66|387.15|385.25|80
1756943700000|2025-09-03 23:55:00|387.37|385.47|387.52|385.62|387.52|385.62|387.19|385.29|67
1756944000000|2025-09-04 00:00:00|387.55|385.65|387.7|385.8|387.77|385.87|387.38|385.48|103
1756944300000|2025-09-04 00:05:00|387.69|385.79|387.43|385.53|388|386.1|387.43|385.53|83
1756944600000|2025-09-04 00:10:00|387.46|385.56|387.73|385.83|387.76|385.86|387.4|385.5|36
1756944900000|2025-09-04 00:15:00|387.72|385.82|387.72|385.82|387.73|385.83|387.27|385.37|86
1756945200000|2025-09-04 00:20:00|387.73|385.83|388|386.1|388.6|386.7|387.72|385.82|136
1756945500000|2025-09-04 00:25:00|387.94|386.04|387.89|385.99|388.3|386.4|387.78|385.88|100
1756945800000|2025-09-04 00:30:00|387.88|385.98|388.3|386.4|388.3|386.4|387.48|385.58|193
1756946100000|2025-09-04 00:35:00|388.36|386.46|387.8|385.9|388.5|386.6|387.73|385.83|124
1756946400000|2025-09-04 00:40:00|387.81|385.91|387.65|385.75|388.02|386.12|387.65|385.75|82
1756946700000|2025-09-04 00:45:00|387.6|385.7|387.81|385.91|387.81|385.91|387.57|385.67|125
1756947000000|2025-09-04 00:50:00|387.9|386|388.3|386.4|388.3|386.4|387.85|385.95|85
1756947300000|2025-09-04 00:55:00|388.29|386.39|388|386.1|388.3|386.4|387.95|386.05|136
1756947600000|2025-09-04 01:00:00|387.99|386.09|387.1|385.2|388|386.1|387.05|385.15|133
1756947900000|2025-09-04 01:05:00|387.11|385.21|387.1|385.2|387.21|385.31|386.6|384.7|133
1756948200000|2025-09-04 01:10:00|387.12|385.22|386.61|384.71|387.17|385.27|386.39|384.49|106
1756948500000|2025-09-04 01:15:00|386.59|384.69|386.53|384.63|386.8|384.9|386.2|384.3|140
1756948800000|2025-09-04 01:20:00|386.39|384.49|386.48|384.58|386.63|384.73|386.35|384.45|110
1756949100000|2025-09-04 01:25:00|386.47|384.57|386.61|384.71|386.61|384.71|386.22|384.32|51
1756949400000|2025-09-04 01:30:00|386.6|384.7|386.96|385.06|387.3|385.4|386.47|384.57|113
1756949700000|2025-09-04 01:35:00|386.95|385.05|386.8|384.9|387.1|385.2|386.57|384.67|110
1756950000000|2025-09-04 01:40:00|386.81|384.91|386.81|384.91|387.2|385.3|386.78|384.88|82
1756950300000|2025-09-04 01:45:00|386.82|384.92|386.7|384.8|386.82|384.92|386.48|384.58|91
1756950600000|2025-09-04 01:50:00|386.73|384.83|386.61|384.71|386.9|385|386.49|384.59|54
1756950900000|2025-09-04 01:55:00|386.62|384.72|387.11|385.21|387.11|385.21|386.6|384.7|114
1756951200000|2025-09-04 02:00:00|387.16|385.26|386.71|384.81|387.16|385.26|386.5|384.6|116
1756951500000|2025-09-04 02:05:00|386.66|384.76|386.52|384.62|386.81|384.91|386.28|384.38|144
1756951800000|2025-09-04 02:10:00|386.51|384.61|386.38|384.48|386.51|384.61|386.18|384.28|116
1756952100000|2025-09-04 02:15:00|386.36|384.46|386.05|384.15|386.36|384.46|385.68|383.78|108
1756952400000|2025-09-04 02:20:00|386.04|384.14|385.46|383.56|386.05|384.15|385.43|383.53|66
1756952700000|2025-09-04 02:25:00|385.42|383.52|385.23|383.33|385.46|383.56|385.09|383.19|126
1756953000000|2025-09-04 02:30:00|385|383.1|385.04|383.14|385.23|383.33|384.3|382.4|210
1756953300000|2025-09-04 02:35:00|385.09|383.19|385.13|383.23|385.6|383.7|384.98|383.08|148
1756953600000|2025-09-04 02:40:00|385.14|383.24|384.96|383.06|385.6|383.7|384.87|382.97|136
1756953900000|2025-09-04 02:45:00|384.98|383.08|384.98|383.08|385.33|383.43|384.98|383.08|161
1756954200000|2025-09-04 02:50:00|384.96|383.06|384.9|383|385|383.1|384.62|382.72|233
1756954500000|2025-09-04 02:55:00|384.91|383.01|384.56|382.66|384.93|383.03|384.5|382.6|68
1756954800000|2025-09-04 03:00:00|384.54|382.64|384.07|382.17|384.72|382.82|384.03|382.13|262
1756955100000|2025-09-04 03:05:00|384.06|382.16|383.77|381.87|384.14|382.24|383.5|381.6|332
1756955400000|2025-09-04 03:10:00|383.7|381.8|383.84|381.94|384.22|382.32|383.7|381.8|417
1756955700000|2025-09-04 03:15:00|383.83|381.93|384.4|382.5|384.4|382.5|383.4|381.5|221
1756956000000|2025-09-04 03:20:00|384.38|382.48|384.46|382.56|384.68|382.78|384.1|382.2|333
1756956300000|2025-09-04 03:25:00|384.45|382.55|383.68|381.78|384.48|382.58|383.5|381.6|320
1756956600000|2025-09-04 03:30:00|383.66|381.76|383.29|381.39|383.75|381.85|383.1|381.2|338
1756956900000|2025-09-04 03:35:00|383.25|381.35|382.87|380.97|383.29|381.39|382.7|380.8|269
1756957200000|2025-09-04 03:40:00|382.91|381.01|382.91|381.01|383.08|381.18|382.7|380.8|326
1756957500000|2025-09-04 03:45:00|382.7|380.8|382.47|380.57|382.91|381.01|382.3|380.4|299
1756957800000|2025-09-04 03:50:00|382.52|380.62|382.15|380.25|382.52|380.62|382|380.1|307
1756958100000|2025-09-04 03:55:00|382.1|380.2|382.14|380.24|382.15|380.25|381.8|379.9|89
1756958400000|2025-09-04 04:00:00|382.13|380.23|382.21|380.31|382.49|380.59|382.08|380.18|167
1756958700000|2025-09-04 04:05:00|382.2|380.3|382.5|380.6|382.5|380.6|381.4|379.5|241
1756959000000|2025-09-04 04:10:00|382.46|380.56|382.26|380.36|382.8|380.9|382.2|380.3|148
1756959300000|2025-09-04 04:15:00|382.23|380.33|382.71|380.81|383|381.1|381.98|380.08|191
1756959600000|2025-09-04 04:20:00|382.7|380.8|381.94|380.04|382.7|380.8|381.9|380|123
1756959900000|2025-09-04 04:25:00|381.99|380.09|382|380.1|382.21|380.31|381.95|380.05|138
1756960200000|2025-09-04 04:30:00|381.95|380.05|382.18|380.28|382.4|380.5|381.8|379.9|93
1756960500000|2025-09-04 04:35:00|382.14|380.24|382.3|380.4|382.31|380.41|382|380.1|38
1756960800000|2025-09-04 04:40:00|382.32|380.42|382.29|380.39|382.88|380.98|382.28|380.38|100
1756961100000|2025-09-04 04:45:00|382.3|380.4|382.6|380.7|382.82|380.92|382.29|380.39|134
1756961400000|2025-09-04 04:50:00|382.55|380.65|382.31|380.41|382.6|380.7|382.09|380.19|78
1756961700000|2025-09-04 04:55:00|382.26|380.36|381.71|379.81|382.27|380.37|381.52|379.62|101
1756962000000|2025-09-04 05:00:00|381.69|379.79|380.02|378.12|381.69|379.79|379.8|377.9|287
1756962300000|2025-09-04 05:05:00|380.01|378.11|380.3|378.4|380.41|378.51|379.84|377.94|143
1756962600000|2025-09-04 05:10:00|380.25|378.35|379.8|377.9|380.25|378.35|379.8|377.9|112
1756962900000|2025-09-04 05:15:00|379.75|377.85|379.49|377.59|380.11|378.21|379.4|377.5|105
1756963200000|2025-09-04 05:20:00|379.48|377.58|378.39|376.49|379.7|377.8|378.2|376.3|219
1756963500000|2025-09-04 05:25:00|378.31|376.41|378.74|376.84|378.76|376.86|378.2|376.3|167
1756963800000|2025-09-04 05:30:00|378.75|376.85|378.62|376.72|379|377.1|378.3|376.4|136
1756964100000|2025-09-04 05:35:00|378.64|376.74|378.5|376.6|379.2|377.3|378.4|376.5|125
1756964400000|2025-09-04 05:40:00|378.48|376.58|378.39|376.49|378.8|376.9|378.26|376.36|110
1756964700000|2025-09-04 05:45:00|378.38|376.48|378.48|376.58|378.54|376.64|378.1|376.2|191
1756965000000|2025-09-04 05:50:00|378.47|376.57|378.39|376.49|378.5|376.6|378.2|376.3|200
1756965300000|2025-09-04 05:55:00|378.41|376.51|378.9|377|378.9|377|378.1|376.2|129
1756965600000|2025-09-04 06:00:00|378.8|376.9|378.21|376.31|378.9|377|378|376.1|134
1756965900000|2025-09-04 06:05:00|378.2|376.3|378.22|376.32|378.6|376.7|378.18|376.28|119
1756966200000|2025-09-04 06:10:00|378.2|376.3|378.3|376.4|378.6|376.7|378.1|376.2|95
1756966500000|2025-09-04 06:15:00|378.29|376.39|378.16|376.26|378.41|376.51|378|376.1|83
1756966800000|2025-09-04 06:20:00|378.17|376.27|377.75|375.85|378.25|376.35|377.58|375.68|133
1756967100000|2025-09-04 06:25:00|377.7|375.8|378.5|376.6|378.5|376.6|377.7|375.8|159
1756967400000|2025-09-04 06:30:00|378.45|376.55|378.35|376.45|378.45|376.55|378|376.1|62
1756967700000|2025-09-04 06:35:00|378.36|376.46|378.33|376.43|378.6|376.7|377.9|376|117
1756968000000|2025-09-04 06:40:00|378.38|376.48|378.1|376.2|378.38|376.48|377.79|375.89|36
1756968300000|2025-09-04 06:45:00|378.08|376.18|377.3|375.4|378.08|376.18|377.2|375.3|74
1756968600000|2025-09-04 06:50:00|377.25|375.35|378.2|376.3|378.21|376.31|377.25|375.35|70
1756968900000|2025-09-04 06:55:00|378.3|376.4|377.8|375.9|378.4|376.5|377.65|375.75|60
1756969200000|2025-09-04 07:00:00|377.75|375.85|378.6|376.7|378.8|376.9|377.59|375.69|108
1756969500000|2025-09-04 07:05:00|378.51|376.61|378.7|376.8|378.7|376.8|377.98|376.08|78
1756969800000|2025-09-04 07:10:00|378.65|376.75|379.05|377.15|379.15|377.25|378.52|376.62|66
1756970100000|2025-09-04 07:15:00|379.02|377.12|378.9|377|379.3|377.4|378.85|376.95|38
1756970400000|2025-09-04 07:20:00|378.87|376.97|378.81|376.91|379|377.1|378.78|376.88|49
1756970700000|2025-09-04 07:25:00|378.8|376.9|378.66|376.76|378.81|376.91|378.3|376.4|109
1756971000000|2025-09-04 07:30:00|378.65|376.75|378.9|377|378.9|377|378.4|376.5|89
1756971300000|2025-09-04 07:35:00|379|377.1|378.9|377|379.2|377.3|378.9|377|47
1756971600000|2025-09-04 07:40:00|378.85|376.95|378.65|376.75|379|377.1|378.65|376.75|23
1756971900000|2025-09-04 07:45:00|378.7|376.8|378.9|377|379.2|377.3|378.7|376.8|58
1756972200000|2025-09-04 07:50:00|378.85|376.95|379.5|377.6|379.5|377.6|378.8|376.9|33
1756972500000|2025-09-04 07:55:00|379.6|377.7|379.65|377.75|379.8|377.9|379.58|377.68|28
1756972800000|2025-09-04 08:00:00|379.6|377.7|379.95|378.05|380|378.1|379.08|377.18|105
1756973100000|2025-09-04 08:05:00|379.99|378.09|380.6|378.7|380.8|378.9|379.95|378.05|121
1756973400000|2025-09-04 08:10:00|380.55|378.65|380.4|378.5|380.6|378.7|380.04|378.14|88
1756973700000|2025-09-04 08:15:00|380.5|378.6|380.1|378.2|380.8|378.9|380.05|378.15|83
1756974000000|2025-09-04 08:20:00|380.05|378.15|379.9|378|380.4|378.5|379.85|377.95|79
1756974300000|2025-09-04 08:25:00|379.85|377.95|380.6|378.7|380.64|378.74|379.64|377.74|105
1756974600000|2025-09-04 08:30:00|380.56|378.66|380.31|378.41|380.7|378.8|380.1|378.2|86
1756974900000|2025-09-04 08:35:00|380.3|378.4|380.05|378.15|380.31|378.41|379.95|378.05|91
1756975200000|2025-09-04 08:40:00|380.09|378.19|380.15|378.25|380.31|378.41|379.87|377.97|58
1756975500000|2025-09-04 08:45:00|380.12|378.22|379.35|377.45|380.12|378.22|379.34|377.44|54
1756975800000|2025-09-04 08:50:00|379.33|377.43|378.8|376.9|379.33|377.43|378.75|376.85|75
1756976100000|2025-09-04 08:55:00|378.81|376.91|378.92|377.02|379|377.1|378.79|376.89|42
1756976400000|2025-09-04 09:00:00|378.94|377.04|379.35|377.45|379.35|377.45|378.93|377.03|225
1756976700000|2025-09-04 09:05:00|379.34|377.44|379.59|377.69|379.61|377.71|379.06|377.16|167
1756977000000|2025-09-04 09:10:00|379.58|377.68|379|377.1|379.6|377.7|378.96|377.06|112
1756977300000|2025-09-04 09:15:00|379.1|377.2|378.68|376.78|379.2|377.3|378.65|376.75|75
1756977600000|2025-09-04 09:20:00|378.67|376.77|378.58|376.68|378.68|376.78|378.5|376.6|68
1756977900000|2025-09-04 09:25:00|378.57|376.67|378.1|376.2|378.59|376.69|378.1|376.2|110
1756978200000|2025-09-04 09:30:00|378.13|376.23|378.22|376.32|378.24|376.34|377.8|375.9|152
1756978500000|2025-09-04 09:35:00|378.2|376.3|378.3|376.4|378.31|376.41|377.7|375.8|161
1756978800000|2025-09-04 09:40:00|378.29|376.39|378.07|376.17|378.3|376.4|378|376.1|140
1756979100000|2025-09-04 09:45:00|378.02|376.12|378|376.1|378.31|376.41|377.8|375.9|155
1756979400000|2025-09-04 09:50:00|377.95|376.05|378.31|376.41|378.31|376.41|377.77|375.87|114
1756979700000|2025-09-04 09:55:00|378.4|376.5|378.8|376.9|378.8|376.9|378.37|376.47|74
1756980000000|2025-09-04 10:00:00|378.79|376.89|378.5|376.6|378.8|376.9|378.5|376.6|164
1756980300000|2025-09-04 10:05:00|378.47|376.57|379.1|377.2|379.1|377.2|378.19|376.29|132
1756980600000|2025-09-04 10:10:00|379.06|377.16|379.71|377.81|379.88|377.98|379|377.1|187
1756980900000|2025-09-04 10:15:00|379.72|377.82|379.14|377.24|379.8|377.9|379|377.1|178
1756981200000|2025-09-04 10:20:00|379.12|377.22|379.57|377.67|379.9|378|379.09|377.19|257
1756981500000|2025-09-04 10:25:00|379.58|377.68|379.31|377.41|379.6|377.7|379.25|377.35|159
1756981800000|2025-09-04 10:30:00|379.3|377.4|380|378.1|380|378.1|379.27|377.37|147
1756982100000|2025-09-04 10:35:00|380.01|378.11|380.06|378.16|380.4|378.5|380.01|378.11|122
1756982400000|2025-09-04 10:40:00|380.05|378.15|380.21|378.31|380.5|378.6|380.05|378.15|64
1756982700000|2025-09-04 10:45:00|380.2|378.3|380.4|378.5|380.53|378.63|380.2|378.3|52
1756983000000|2025-09-04 10:50:00|380.41|378.51|380.15|378.25|380.6|378.7|380.1|378.2|128
1756983300000|2025-09-04 10:55:00|380.1|378.2|379.78|377.88|380.16|378.26|379.6|377.7|111
1756983600000|2025-09-04 11:00:00|379.72|377.82|380.3|378.4|380.4|378.5|379.1|377.2|195
1756983900000|2025-09-04 11:05:00|380.25|378.35|380.78|378.88|380.78|378.88|380.19|378.29|76
1756984200000|2025-09-04 11:10:00|380.8|378.9|381.21|379.31|381.41|379.51|380.69|378.79|109
1756984500000|2025-09-04 11:15:00|381.2|379.3|381.1|379.2|381.5|379.6|380.99|379.09|86
1756984800000|2025-09-04 11:20:00|381.08|379.18|380.79|378.89|381.11|379.21|380.65|378.75|82
1756985100000|2025-09-04 11:25:00|380.8|378.9|380.3|378.4|380.85|378.95|380.25|378.35|57
1756985400000|2025-09-04 11:30:00|380.25|378.35|380|378.1|380.45|378.55|380|378.1|90
1756985700000|2025-09-04 11:35:00|380.05|378.15|379.55|377.65|380.2|378.3|379.55|377.65|99
1756986000000|2025-09-04 11:40:00|379.5|377.6|379.86|377.96|379.9|378|379.47|377.57|136
1756986300000|2025-09-04 11:45:00|379.85|377.95|379.51|377.61|380|378.1|379.4|377.5|101
1756986600000|2025-09-04 11:50:00|379.47|377.57|379.42|377.52|379.61|377.71|379.08|377.18|153
1756986900000|2025-09-04 11:55:00|379.41|377.51|379.29|377.39|379.51|377.61|379.2|377.3|132
1756987200000|2025-09-04 12:00:00|379.27|377.37|379.34|377.44|379.4|377.5|378.8|376.9|206
1756987500000|2025-09-04 12:05:00|379.35|377.45|379.39|377.49|379.65|377.75|379.3|377.4|114
1756987800000|2025-09-04 12:10:00|379.4|377.5|380|378.1|380.1|378.2|379.38|377.48|129
1756988100000|2025-09-04 12:15:00|380.1|378.2|380.05|378.15|380.7|378.8|380.04|378.14|191
1756988400000|2025-09-04 12:20:00|380|378.1|380.35|378.45|380.4|378.5|379.58|377.68|174
1756988700000|2025-09-04 12:25:00|380.4|378.5|380.14|378.24|380.5|378.6|380.05|378.15|123
1756989000000|2025-09-04 12:30:00|380.21|378.31|379.22|377.32|380.8|378.9|379|377.1|264
1756989300000|2025-09-04 12:35:00|379.23|377.33|378.29|376.39|379.24|377.34|378.07|376.17|185
1756989600000|2025-09-04 12:40:00|378.22|376.32|378.51|376.61|378.55|376.65|377.8|375.9|144
1756989900000|2025-09-04 12:45:00|378.53|376.63|379|377.1|379.22|377.32|378.39|376.49|145
1756990200000|2025-09-04 12:50:00|378.96|377.06|379.39|377.49|379.45|377.55|378.96|377.06|136
1756990500000|2025-09-04 12:55:00|379.4|377.5|380.21|378.31|380.21|378.31|379.37|377.47|108
1756990800000|2025-09-04 13:00:00|380.22|378.32|380.19|378.29|380.22|378.32|379.63|377.73|121
1756991100000|2025-09-04 13:05:00|380.26|378.36|380.5|378.6|380.6|378.7|380.08|378.18|90
1756991400000|2025-09-04 13:10:00|380.6|378.7|380.11|378.21|380.9|379|380.06|378.16|49
1756991700000|2025-09-04 13:15:00|380.12|378.22|380.61|378.71|380.8|378.9|380.09|378.19|93
1756992000000|2025-09-04 13:20:00|380.6|378.7|380.41|378.51|380.61|378.71|380.07|378.17|88
1756992300000|2025-09-04 13:25:00|380.36|378.46|380.2|378.3|380.4|378.5|380.05|378.15|85
1756992600000|2025-09-04 13:30:00|380.15|378.25|380.61|378.71|380.85|378.95|379.5|377.6|343
1756992900000|2025-09-04 13:35:00|380.58|378.68|379.8|377.9|381|379.1|379.75|377.85|254
1756993200000|2025-09-04 13:40:00|379.71|377.81|379.53|377.63|379.9|378|379.3|377.4|271
1756993500000|2025-09-04 13:45:00|379.54|377.64|378.8|376.9|379.59|377.69|378.2|376.3|232
1756993800000|2025-09-04 13:50:00|378.81|376.91|378.8|376.9|379.2|377.3|378.55|376.65|120
1756994100000|2025-09-04 13:55:00|378.83|376.93|379.25|377.35|379.7|377.8|378.83|376.93|68
1756994400000|2025-09-04 14:00:00|379.2|377.3|377.55|375.65|379.3|377.4|377.55|375.65|252
1756994700000|2025-09-04 14:05:00|377.58|375.68|376.28|374.38|377.7|375.8|375.3|373.4|416
1756995000000|2025-09-04 14:10:00|376.27|374.37|376.6|374.7|377.6|375.7|376.19|374.29|291
1756995300000|2025-09-04 14:15:00|376.61|374.71|377.2|375.3|377.52|375.62|376|374.1|323
1756995600000|2025-09-04 14:20:00|377.19|375.29|378.01|376.11|378.22|376.32|377.19|375.29|218
1756995900000|2025-09-04 14:25:00|378.03|376.13|377.9|376|378.4|376.5|377.55|375.65|229
1756996200000|2025-09-04 14:30:00|377.89|375.99|378.21|376.31|378.3|376.4|377.69|375.79|306
1756996500000|2025-09-04 14:35:00|378.2|376.3|378.94|377.04|379|377.1|378.2|376.3|205
1756996800000|2025-09-04 14:40:00|378.9|377|378.29|376.39|379.1|377.2|378.25|376.35|145
1756997100000|2025-09-04 14:45:00|378.25|376.35|378.4|376.5|378.41|376.51|377.9|376|245
1756997400000|2025-09-04 14:50:00|378.39|376.49|377.9|376|378.6|376.7|377.8|375.9|175
1756997700000|2025-09-04 14:55:00|377.88|375.98|377.6|375.7|377.88|375.98|377.5|375.6|112
1756998000000|2025-09-04 15:00:00|377.58|375.68|377.05|375.15|377.9|376|376.99|375.09|205
1756998300000|2025-09-04 15:05:00|377.1|375.2|377.1|375.2|377.4|375.5|376.94|375.04|175
1756998600000|2025-09-04 15:10:00|377.05|375.15|375.8|373.9|377.1|375.2|375.5|373.6|280
1756998900000|2025-09-04 15:15:00|375.7|373.8|375.66|373.76|376.6|374.7|375.64|373.74|196
1756999200000|2025-09-04 15:20:00|375.62|373.72|375.7|373.8|375.9|374|375.39|373.49|93
1756999500000|2025-09-04 15:25:00|375.74|373.84|376.35|374.45|376.6|374.7|375.7|373.8|151
1756999800000|2025-09-04 15:30:00|376.34|374.44|376.2|374.3|376.7|374.8|375.89|373.99|133
1757000100000|2025-09-04 15:35:00|376.15|374.25|376.4|374.5|376.4|374.5|375.75|373.85|84
1757000400000|2025-09-04 15:40:00|376.39|374.49|376.84|374.94|377|375.1|376.38|374.48|94
1757000700000|2025-09-04 15:45:00|376.74|374.84|377.1|375.2|377.1|375.2|376.24|374.34|76
1757001000000|2025-09-04 15:50:00|377|375.1|377|375.1|377.1|375.2|376.85|374.95|94
1757001300000|2025-09-04 15:55:00|376.99|375.09|376.7|374.8|377|375.1|376.4|374.5|66
1757001600000|2025-09-04 16:00:00|376.6|374.7|377.55|375.65|377.6|375.7|376.4|374.5|156
1757001900000|2025-09-04 16:05:00|377.56|375.66|377.16|375.26|377.65|375.75|376.7|374.8|102
1757002200000|2025-09-04 16:10:00|377.15|375.25|377.2|375.3|377.5|375.6|376.85|374.95|151
1757002500000|2025-09-04 16:15:00|377.3|375.4|377.9|376|377.9|376|377.15|375.25|199
1757002800000|2025-09-04 16:20:00|377.95|376.05|377.35|375.45|378.1|376.2|377.24|375.34|132
1757003100000|2025-09-04 16:25:00|377.3|375.4|376.75|374.85|377.3|375.4|376.75|374.85|97
1757003400000|2025-09-04 16:30:00|376.8|374.9|376.95|375.05|377.1|375.2|376.57|374.67|47
1757003700000|2025-09-04 16:35:00|376.98|375.08|376.9|375|377.25|375.35|376.4|374.5|130
1757004000000|2025-09-04 16:40:00|376.8|374.9|377.55|375.65|377.6|375.7|376.65|374.75|105
1757004300000|2025-09-04 16:45:00|377.56|375.66|377.85|375.95|378.1|376.2|377.56|375.66|256
1757004600000|2025-09-04 16:50:00|377.84|375.94|378|376.1|378.1|376.2|377.79|375.89|257
1757004900000|2025-09-04 16:55:00|377.95|376.05|377.62|375.72|378|376.1|377.3|375.4|97
1757005200000|2025-09-04 17:00:00|377.57|375.67|378.29|376.39|378.29|376.39|377.57|375.67|74
1757005500000|2025-09-04 17:05:00|378.24|376.34|378.41|376.51|378.5|376.6|378.14|376.24|126
1757005800000|2025-09-04 17:10:00|378.45|376.55|377.95|376.05|378.45|376.55|377.9|376|102
1757006100000|2025-09-04 17:15:00|377.96|376.06|378.45|376.55|378.5|376.6|377.57|375.67|154
1757006400000|2025-09-04 17:20:00|378.49|376.59|378.2|376.3|378.7|376.8|378.05|376.15|138
1757006700000|2025-09-04 17:25:00|378.15|376.25|378.6|376.7|378.7|376.8|378.15|376.25|186
1757007000000|2025-09-04 17:30:00|378.58|376.68|377.99|376.09|378.6|376.7|377.94|376.04|75
1757007300000|2025-09-04 17:35:00|377.96|376.06|377.67|375.77|378.17|376.27|377.67|375.77|72
1757007600000|2025-09-04 17:40:00|377.66|375.76|376.83|374.93|377.66|375.76|376.8|374.9|83
1757007900000|2025-09-04 17:45:00|376.84|374.94|377.2|375.3|377.3|375.4|376.78|374.88|126
1757008200000|2025-09-04 17:50:00|377.14|375.24|376.9|375|377.6|375.7|376.84|374.94|96
1757008500000|2025-09-04 17:55:00|377|375.1|376.6|374.7|377|375.1|376.6|374.7|64
1757008800000|2025-09-04 18:00:00|376.54|374.64|376.9|375|377.02|375.12|376.5|374.6|82
1757009100000|2025-09-04 18:05:00|376.91|375.01|376.71|374.81|377.4|375.5|376.67|374.77|47
1757009400000|2025-09-04 18:10:00|376.73|374.83|377.15|375.25|377.2|375.3|376.57|374.67|78
1757009700000|2025-09-04 18:15:00|377.04|375.14|376.69|374.79|377.3|375.4|376.62|374.72|116
1757010000000|2025-09-04 18:20:00|376.56|374.66|376.08|374.18|376.63|374.73|376.02|374.12|153
1757010300000|2025-09-04 18:25:00|376.03|374.13|375.6|373.7|376.03|374.13|375.5|373.6|104
1757010600000|2025-09-04 18:30:00|375.46|373.56|374.72|372.82|375.46|373.56|373.6|371.7|325
1757010900000|2025-09-04 18:35:00|374.69|372.79|376|374.1|376.1|374.2|374.59|372.69|241
1757011200000|2025-09-04 18:40:00|375.95|374.05|375.6|373.7|376.1|374.2|375.6|373.7|98
1757011500000|2025-09-04 18:45:00|375.49|373.59|375.5|373.6|375.7|373.8|375.16|373.26|80
1757011800000|2025-09-04 18:50:00|375.6|373.7|374.8|372.9|375.9|374|374.8|372.9|83
1757012100000|2025-09-04 18:55:00|374.79|372.89|375.15|373.25|375.5|373.6|374.77|372.87|133
1757012400000|2025-09-04 19:00:00|375.13|373.23|375.45|373.55|375.55|373.65|374.78|372.88|225
1757012700000|2025-09-04 19:05:00|375.49|373.59|375.7|373.8|376|374.1|375.37|373.47|105
1757013000000|2025-09-04 19:10:00|375.72|373.82|376.25|374.35|376.3|374.4|375.72|373.82|60
1757013300000|2025-09-04 19:15:00|376.28|374.38|375.99|374.09|376.3|374.4|375.83|373.93|67
1757013600000|2025-09-04 19:20:00|376.05|374.15|375.72|373.82|376.14|374.24|375.66|373.76|85
1757013900000|2025-09-04 19:25:00|375.71|373.81|376.03|374.13|376.1|374.2|375.49|373.59|79
1757014200000|2025-09-04 19:30:00|375.99|374.09|375.5|373.6|376.03|374.13|375.49|373.59|166
1757014500000|2025-09-04 19:35:00|375.4|373.5|374.5|372.6|375.4|373.5|374.38|372.48|158
1757014800000|2025-09-04 19:40:00|374.47|372.57|375.05|373.15|375.2|373.3|374.46|372.56|167
1757015100000|2025-09-04 19:45:00|375.01|373.11|375|373.1|375.1|373.2|374.29|372.39|127
1757015400000|2025-09-04 19:50:00|375.01|373.11|375|373.1|375.25|373.35|374.8|372.9|116
1757015700000|2025-09-04 19:55:00|375.05|373.15|374.91|373.01|375.3|373.4|374.88|372.98|110
1757016000000|2025-09-04 20:00:00|374.99|373.09|376.1|374.2|376.1|374.2|374.65|372.75|168
1757016300000|2025-09-04 20:05:00|376.08|374.18|376.35|374.45|376.51|374.61|376.05|374.15|129
1757016600000|2025-09-04 20:10:00|376.36|374.46|376.85|374.95|377.1|375.2|376.36|374.46|149
1757016900000|2025-09-04 20:15:00|376.79|374.89|376.84|374.94|377.2|375.3|376.52|374.62|235
1757017200000|2025-09-04 20:20:00|376.81|374.91|377.2|375.3|377.2|375.3|376.74|374.84|185
1757017500000|2025-09-04 20:25:00|377.3|375.4|377.9|376|377.9|376|377.2|375.3|127
1757017800000|2025-09-04 20:30:00|377.85|375.95|378.1|376.2|378.1|376.2|377.75|375.85|88
1757018100000|2025-09-04 20:35:00|378|376.1|378.3|376.4|378.4|376.5|377.9|376|136
1757018400000|2025-09-04 20:40:00|378.29|376.39|377.75|375.85|378.29|376.39|377.75|375.85|56
1757018700000|2025-09-04 20:45:00|377.72|375.82|378.1|376.2|378.1|376.2|377.69|375.79|61
1757019000000|2025-09-04 20:50:00|378.19|376.29|377.9|376|378.2|376.3|377.85|375.95|127
1757019300000|2025-09-04 20:55:00|377.85|375.95|378.04|376.14|378.2|376.3|377.85|375.95|99
1757019600000|2025-09-04 21:00:00|378.03|376.13|378.02|376.12|378.04|376.14|377.77|375.87|196
1757019900000|2025-09-04 21:05:00|378.07|376.17|378.14|376.24|378.35|376.45|378.02|376.12|186
1757020200000|2025-09-04 21:10:00|378.16|376.26|378.03|376.13|378.26|376.36|378.03|376.13|78
1757020500000|2025-09-04 21:15:00|378.04|376.14|378.5|376.6|378.54|376.64|378.04|376.14|155
1757020800000|2025-09-04 21:20:00|378.51|376.61|378.64|376.74|378.69|376.79|378.4|376.5|260
1757021100000|2025-09-04 21:25:00|378.65|376.75|378.48|376.58|378.65|376.75|378.47|376.57|363
1757021400000|2025-09-04 21:30:00|378.47|376.57|378.7|376.8|378.71|376.81|378.4|376.5|249
1757021700000|2025-09-04 21:35:00|378.71|376.81|379.01|377.11|379.06|377.16|378.67|376.77|287
1757022000000|2025-09-04 21:40:00|379|377.1|379.23|377.33|379.24|377.34|378.96|377.06|229
1757022300000|2025-09-04 21:45:00|379.24|377.34|378.94|377.04|379.24|377.34|378.88|376.98|218
1757022600000|2025-09-04 21:50:00|378.93|377.03|379.12|377.22|379.13|377.23|378.91|377.01|313
1757022900000|2025-09-04 21:55:00|379.11|377.21|379|377.1|379.33|377.43|379|377.1|140
1757023200000|2025-09-04 22:00:00|379.01|377.11|379.5|377.6|379.5|377.6|378.77|376.87|204
1757023500000|2025-09-04 22:05:00|379.49|377.59|379.3|377.4|379.6|377.7|379.27|377.37|127
1757023800000|2025-09-04 22:10:00|379.25|377.35|379.2|377.3|379.3|377.4|379.15|377.25|58
1757024100000|2025-09-04 22:15:00|379.18|377.28|378.9|377|379.3|377.4|378.75|376.85|149
1757024400000|2025-09-04 22:20:00|378.86|376.96|379.08|377.18|379.1|377.2|378.65|376.75|82
1757024700000|2025-09-04 22:25:00|379.07|377.17|379.5|377.6|379.6|377.7|379.07|377.17|145
1757025000000|2025-09-04 22:30:00|379.49|377.59|379.8|377.9|379.8|377.9|379.49|377.59|62
1757025300000|2025-09-04 22:35:00|379.75|377.85|378.95|377.05|379.75|377.85|378.95|377.05|82
1757025600000|2025-09-04 22:40:00|378.99|377.09|378.6|376.7|379|377.1|378.59|376.69|44
1757025900000|2025-09-04 22:45:00|378.59|376.69|378.7|376.8|378.8|376.9|378.59|376.69|42
1757026200000|2025-09-04 22:50:00|378.65|376.75|378.9|377|378.92|377.02|378.64|376.74|31
1757026500000|2025-09-04 22:55:00|378.89|376.99|380.8|378.9|381|379.1|378.89|376.99|301
1757026800000|2025-09-04 23:00:00|380.95|379.05|380.5|378.6|381.4|379.5|380.45|378.55|133
1757027100000|2025-09-04 23:05:00|380.45|378.55|380.2|378.3|380.7|378.8|380.19|378.29|102
1757027400000|2025-09-04 23:10:00|380.19|378.29|380.1|378.2|380.2|378.3|379.65|377.75|99
1757027700000|2025-09-04 23:15:00|380.05|378.15|379.49|377.59|380.1|378.2|379.39|377.49|148
1757028000000|2025-09-04 23:20:00|379.52|377.62|379.5|377.6|379.6|377.7|379.27|377.37|89
1757028300000|2025-09-04 23:25:00|379.46|377.56|379.18|377.28|379.46|377.56|379.18|377.28|45
1757028600000|2025-09-04 23:30:00|379.15|377.25|378.53|376.63|379.15|377.25|378.5|376.6|167
1757028900000|2025-09-04 23:35:00|378.55|376.65|378.39|376.49|378.55|376.65|378.18|376.28|169
1757029200000|2025-09-04 23:40:00|378.34|376.44|378.1|376.2|378.34|376.44|377.99|376.09|79
1757029500000|2025-09-04 23:45:00|378.11|376.21|377.96|376.06|378.26|376.36|377.8|375.9|160
1757029800000|2025-09-04 23:50:00|377.95|376.05|377.69|375.79|377.96|376.06|377.44|375.54|150
1757030100000|2025-09-04 23:55:00|377.7|375.8|377.32|375.42|377.76|375.86|377.31|375.41|76
1757030400000|2025-09-05 00:00:00|377.31|375.41|377.84|375.94|377.91|376.01|377.29|375.39|108
1757030700000|2025-09-05 00:05:00|377.88|375.98|377.58|375.68|377.88|375.98|377.2|375.3|56
1757031000000|2025-09-05 00:10:00|377.53|375.63|378.52|376.62|378.6|376.7|377.53|375.63|156
1757031300000|2025-09-05 00:15:00|378.47|376.57|378.5|376.6|378.85|376.95|378.45|376.55|94
1757031600000|2025-09-05 00:20:00|378.51|376.61|378.6|376.7|378.6|376.7|378.05|376.15|207
1757031900000|2025-09-05 00:25:00|378.59|376.69|378.31|376.41|378.8|376.9|378.17|376.27|66
1757032200000|2025-09-05 00:30:00|378.35|376.45|378.51|376.61|378.6|376.7|377.9|376|139
1757032500000|2025-09-05 00:35:00|378.61|376.71|378.4|376.5|378.63|376.73|378.18|376.28|225
1757032800000|2025-09-05 00:40:00|378.35|376.45|378|376.1|378.5|376.6|377.95|376.05|95
1757033100000|2025-09-05 00:45:00|377.95|376.05|377.64|375.74|377.95|376.05|377.28|375.38|186
1757033400000|2025-09-05 00:50:00|377.69|375.79|377.24|375.34|377.72|375.82|377|375.1|195
1757033700000|2025-09-05 00:55:00|377.25|375.35|377.01|375.11|377.25|375.35|376.8|374.9|173
1757034000000|2025-09-05 01:00:00|377|375.1|377.43|375.53|377.43|375.53|376.75|374.85|150
1757034300000|2025-09-05 01:05:00|377.42|375.52|377.3|375.4|377.71|375.81|377.19|375.29|140
1757034600000|2025-09-05 01:10:00|377.31|375.41|377.41|375.51|377.59|375.69|377.18|375.28|111
1757034900000|2025-09-05 01:15:00|377.42|375.52|377.95|376.05|378|376.1|377.15|375.25|91
1757035200000|2025-09-05 01:20:00|377.9|376|378.28|376.38|378.34|376.44|377.79|375.89|99
1757035500000|2025-09-05 01:25:00|378.29|376.39|378.5|376.6|378.5|376.6|378.03|376.13|63
1757035800000|2025-09-05 01:30:00|378.49|376.59|378.75|376.85|379.02|377.12|378.49|376.59|44
1757036100000|2025-09-05 01:35:00|378.71|376.81|378.9|377|378.9|377|378.58|376.68|43
1757036400000|2025-09-05 01:40:00|378.89|376.99|379.49|377.59|379.5|377.6|378.88|376.98|73
1757036700000|2025-09-05 01:45:00|379.48|377.58|379.15|377.25|379.6|377.7|379.15|377.25|57
1757037000000|2025-09-05 01:50:00|379.2|377.3|379.6|377.7|379.6|377.7|379.2|377.3|86
1757037300000|2025-09-05 01:55:00|379.55|377.65|379.4|377.5|379.55|377.65|379.22|377.32|68
1757037600000|2025-09-05 02:00:00|379.37|377.47|379.48|377.58|379.6|377.7|379.15|377.25|83
1757037900000|2025-09-05 02:05:00|379.5|377.6|379.95|378.05|380|378.1|379.48|377.58|103
1757038200000|2025-09-05 02:10:00|379.88|377.98|379.26|377.36|379.9|378|379.24|377.34|83
1757038500000|2025-09-05 02:15:00|379.3|377.4|378.37|376.47|379.5|377.6|378.17|376.27|128
1757038800000|2025-09-05 02:20:00|378.35|376.45|378.37|376.47|378.6|376.7|378.35|376.45|133
1757039100000|2025-09-05 02:25:00|378.4|376.5|379.15|377.25|379.2|377.3|378.28|376.38|86
1757039400000|2025-09-05 02:30:00|379.2|377.3|379.34|377.44|379.34|377.44|378.84|376.94|52
1757039700000|2025-09-05 02:35:00|379.35|377.45|379.1|377.2|379.6|377.7|379.1|377.2|74
1757040000000|2025-09-05 02:40:00|379.05|377.15|378.88|376.98|379.24|377.34|378.88|376.98|67
1757040300000|2025-09-05 02:45:00|378.85|376.95|378.9|377|379.05|377.15|378.8|376.9|85
1757040600000|2025-09-05 02:50:00|378.91|377.01|379.45|377.55|379.5|377.6|378.9|377|101
1757040900000|2025-09-05 02:55:00|379.42|377.52|379.5|377.6|379.5|377.6|379.28|377.38|49
1757041200000|2025-09-05 03:00:00|379.49|377.59|379.39|377.49|379.5|377.6|379.18|377.28|71
1757041500000|2025-09-05 03:05:00|379.37|377.47|378.97|377.07|379.5|377.6|378.8|376.9|98
1757041800000|2025-09-05 03:10:00|379|377.1|378.6|376.7|379|377.1|378.56|376.66|126
1757042100000|2025-09-05 03:15:00|378.61|376.71|379.01|377.11|379.01|377.11|378.6|376.7|107
1757042400000|2025-09-05 03:20:00|379.04|377.14|378.23|376.33|379.11|377.21|378.23|376.33|67
1757042700000|2025-09-05 03:25:00|378.19|376.29|378.16|376.26|378.19|376.29|378|376.1|54
1757043000000|2025-09-05 03:30:00|378.15|376.25|378.28|376.38|378.42|376.52|378.15|376.25|112
1757043300000|2025-09-05 03:35:00|378.29|376.39|378.44|376.54|378.51|376.61|378.15|376.25|86
1757043600000|2025-09-05 03:40:00|378.43|376.53|378.79|376.89|378.79|376.89|378.37|376.47|152
1757043900000|2025-09-05 03:45:00|378.81|376.91|379.2|377.3|379.23|377.33|378.47|376.57|173
1757044200000|2025-09-05 03:50:00|379.3|377.4|379.26|377.36|379.35|377.45|379.07|377.17|91
1757044500000|2025-09-05 03:55:00|379.24|377.34|379.48|377.58|379.5|377.6|379.19|377.29|103
1757044800000|2025-09-05 04:00:00|379.5|377.6|379.27|377.37|379.5|377.6|379.26|377.36|153
1757045100000|2025-09-05 04:05:00|379.29|377.39|378.87|376.97|379.31|377.41|378.86|376.96|88
1757045400000|2025-09-05 04:10:00|378.88|376.98|378.54|376.64|379.07|377.17|378.48|376.58|127
1757045700000|2025-09-05 04:15:00|378.5|376.6|378.66|376.76|378.96|377.06|378.5|376.6|266
1757046000000|2025-09-05 04:20:00|378.65|376.75|378.89|376.99|379.11|377.21|378.65|376.75|330
1757046300000|2025-09-05 04:25:00|378.88|376.98|378.87|376.97|379.11|377.21|378.86|376.96|167
1757046600000|2025-09-05 04:30:00|378.88|376.98|379.18|377.28|379.38|377.48|378.88|376.98|257
1757046900000|2025-09-05 04:35:00|379.19|377.29|379.44|377.54|379.5|377.6|378.99|377.09|231
1757047200000|2025-09-05 04:40:00|379.43|377.53|379.49|377.59|379.49|377.59|379.19|377.29|219
1757047500000|2025-09-05 04:45:00|379.47|377.57|379.71|377.81|379.72|377.82|379.36|377.46|238
1757047800000|2025-09-05 04:50:00|379.72|377.82|380|378.1|380|378.1|379.57|377.67|330
1757048100000|2025-09-05 04:55:00|380.1|378.2|380.05|378.15|380.1|378.2|380.05|378.15|120
1757048400000|2025-09-05 05:00:00|379.98|378.08|379.92|378.02|380|378.1|379.74|377.84|43
1757048700000|2025-09-05 05:05:00|379.89|377.99|379.9|378|380|378.1|379.73|377.83|81
1757049000000|2025-09-05 05:10:00|379.85|377.95|379.8|377.9|379.91|378.01|379.76|377.86|112
1757049300000|2025-09-05 05:15:00|379.81|377.91|379.96|378.06|380.4|378.5|379.75|377.85|142
1757049600000|2025-09-05 05:20:00|379.91|378.01|379.84|377.94|380.03|378.13|379.81|377.91|184
1757049900000|2025-09-05 05:25:00|379.8|377.9|380.1|378.2|380.1|378.2|379.77|377.87|307
1757050200000|2025-09-05 05:30:00|380.09|378.19|379.85|377.95|380.27|378.37|379.85|377.95|156
1757050500000|2025-09-05 05:35:00|379.8|377.9|379.9|378|380|378.1|379.79|377.89|79
1757050800000|2025-09-05 05:40:00|379.85|377.95|380.1|378.2|380.13|378.23|379.85|377.95|68
1757051100000|2025-09-05 05:45:00|380.12|378.22|379.96|378.06|380.13|378.23|379.96|378.06|15
1757051400000|2025-09-05 05:50:00|379.97|378.07|379.96|378.06|380.2|378.3|379.86|377.96|114
1757051700000|2025-09-05 05:55:00|379.9|378|379.98|378.08|380.19|378.29|379.8|377.9|233
1757052000000|2025-09-05 06:00:00|379.99|378.09|379.91|378.01|380.25|378.35|379.57|377.67|138
1757052300000|2025-09-05 06:05:00|380|378.1|379.98|378.08|380.12|378.22|379.77|377.87|140
1757052600000|2025-09-05 06:10:00|379.97|378.07|379.73|377.83|379.97|378.07|379.72|377.82|83
1757052900000|2025-09-05 06:15:00|379.74|377.84|379.22|377.32|379.81|377.91|379.2|377.3|108
1757053200000|2025-09-05 06:20:00|379.21|377.31|379.01|377.11|379.22|377.32|378.92|377.02|73
1757053500000|2025-09-05 06:25:00|379.04|377.14|378.97|377.07|379.2|377.3|378.89|376.99|91
1757053800000|2025-09-05 06:30:00|378.98|377.08|379.27|377.37|379.39|377.49|378.97|377.07|119
1757054100000|2025-09-05 06:35:00|379.28|377.38|379.68|377.78|379.72|377.82|379.27|377.37|158
1757054400000|2025-09-05 06:40:00|379.69|377.79|379.94|378.04|379.97|378.07|379.68|377.78|61
1757054700000|2025-09-05 06:45:00|379.95|378.05|380.31|378.41|380.31|378.41|379.94|378.04|113
1757055000000|2025-09-05 06:50:00|380.3|378.4|380.32|378.42|380.4|378.5|380.1|378.2|68
1757055300000|2025-09-05 06:55:00|380.31|378.41|380.2|378.3|380.32|378.42|380.05|378.15|22
1757055600000|2025-09-05 07:00:00|380.25|378.35|380.9|379|381.2|379.3|380.2|378.3|173
1757055900000|2025-09-05 07:05:00|380.85|378.95|381.5|379.6|381.6|379.7|380.85|378.95|89
1757056200000|2025-09-05 07:10:00|381.49|379.59|382|380.1|382.4|380.5|381.45|379.55|112
1757056500000|2025-09-05 07:15:00|381.99|380.09|382.38|380.48|382.47|380.57|381.99|380.09|76
1757056800000|2025-09-05 07:20:00|382.39|380.49|382.8|380.9|383|381.1|382.39|380.49|143
1757057100000|2025-09-05 07:25:00|382.85|380.95|383.5|381.6|383.5|381.6|382.8|380.9|130
1757057400000|2025-09-05 07:30:00|383.55|381.65|383.7|381.8|383.8|381.9|383.3|381.4|95
1757057700000|2025-09-05 07:35:00|383.8|381.9|383.84|381.94|384.4|382.5|383.6|381.7|141
1757058000000|2025-09-05 07:40:00|383.69|381.79|383.9|382|383.92|382.02|383.28|381.38|91
1757058300000|2025-09-05 07:45:00|383.93|382.03|384.3|382.4|384.3|382.4|383.8|381.9|139
1757058600000|2025-09-05 07:50:00|384.36|382.46|384.8|382.9|384.8|382.9|384.25|382.35|160
1757058900000|2025-09-05 07:55:00|384.9|383|384.9|383|385.2|383.3|384.8|382.9|115
1757059200000|2025-09-05 08:00:00|384.95|383.05|384.59|382.69|385.2|383.3|384.53|382.63|119
1757059500000|2025-09-05 08:05:00|384.54|382.64|384.05|382.15|384.6|382.7|384|382.1|79
1757059800000|2025-09-05 08:10:00|384|382.1|383.88|381.98|384.3|382.4|383.85|381.95|95
1757060100000|2025-09-05 08:15:00|383.89|381.99|383.25|381.35|384.11|382.21|383.1|381.2|129
1757060400000|2025-09-05 08:20:00|383.29|381.39|383.5|381.6|383.6|381.7|383.25|381.35|50
1757060700000|2025-09-05 08:25:00|383.51|381.61|383.7|381.8|383.8|381.9|383.5|381.6|37
1757061000000|2025-09-05 08:30:00|383.65|381.75|383.45|381.55|383.65|381.75|383.29|381.39|56
1757061300000|2025-09-05 08:35:00|383.43|381.53|383.7|381.8|383.7|381.8|383.1|381.2|72
1757061600000|2025-09-05 08:40:00|383.64|381.74|383.6|381.7|383.65|381.75|383.49|381.59|21
1757061900000|2025-09-05 08:45:00|383.65|381.75|383.5|381.6|383.91|382.01|383.5|381.6|89
1757062200000|2025-09-05 08:50:00|383.49|381.59|383.71|381.81|383.72|381.82|383.35|381.45|100
1757062500000|2025-09-05 08:55:00|383.72|381.82|383.4|381.5|383.73|381.83|383.38|381.48|61
1757062800000|2025-09-05 09:00:00|383.43|381.53|383.14|381.24|383.43|381.53|383|381.1|57
1757063100000|2025-09-05 09:05:00|383.15|381.25|383.1|381.2|383.5|381.6|383.05|381.15|127
1757063400000|2025-09-05 09:10:00|383.09|381.19|383.4|381.5|383.6|381.7|383.09|381.19|60
1757063700000|2025-09-05 09:15:00|383.35|381.45|382.68|380.78|383.35|381.45|382.65|380.75|125
1757064000000|2025-09-05 09:20:00|382.69|380.79|382.8|380.9|383|381.1|382.5|380.6|102
1757064300000|2025-09-05 09:25:00|382.81|380.91|382.25|380.35|382.9|381|382.25|380.35|45
1757064600000|2025-09-05 09:30:00|382.26|380.36|382.2|380.3|382.3|380.4|381.93|380.03|75
1757064900000|2025-09-05 09:35:00|382.23|380.33|382.4|380.5|382.4|380.5|382.08|380.18|58
1757065200000|2025-09-05 09:40:00|382.45|380.55|383|381.1|383.14|381.24|382.45|380.55|116
1757065500000|2025-09-05 09:45:00|382.95|381.05|383.25|381.35|383.31|381.41|382.83|380.93|39
1757065800000|2025-09-05 09:50:00|383.3|381.4|383.25|381.35|383.4|381.5|383.25|381.35|137
1757066100000|2025-09-05 09:55:00|383.29|381.39|383.8|381.9|383.8|381.9|383.25|381.35|95
1757066400000|2025-09-05 10:00:00|383.75|381.85|384.2|382.3|384.5|382.6|383.75|381.85|149
1757066700000|2025-09-05 10:05:00|384.25|382.35|384.7|382.8|385|383.1|384.12|382.22|134
1757067000000|2025-09-05 10:10:00|384.65|382.75|384.04|382.14|384.65|382.75|384|382.1|39
1757067300000|2025-09-05 10:15:00|384|382.1|384.15|382.25|384.3|382.4|383.84|381.94|103
1757067600000|2025-09-05 10:20:00|384.14|382.24|384.15|382.25|384.3|382.4|384.05|382.15|67
1757067900000|2025-09-05 10:25:00|384.19|382.29|384.15|382.25|384.3|382.4|384.15|382.25|27
1757068200000|2025-09-05 10:30:00|384.2|382.3|384.25|382.35|384.5|382.6|384.15|382.25|68
1757068500000|2025-09-05 10:35:00|384.4|382.5|384.3|382.4|384.6|382.7|384.3|382.4|41
1757068800000|2025-09-05 10:40:00|384.15|382.25|383.9|382|384.15|382.25|383.85|381.95|34
1757069100000|2025-09-05 10:45:00|383.89|381.99|384.1|382.2|384.15|382.25|383.79|381.89|32
1757069400000|2025-09-05 10:50:00|384.15|382.25|383.85|381.95|384.3|382.4|383.85|381.95|63
1757069700000|2025-09-05 10:55:00|383.9|382|383.8|381.9|384|382.1|383.8|381.9|10
1757070000000|2025-09-05 11:00:00|383.85|381.95|383.5|381.6|383.85|381.95|383.5|381.6|19
1757070300000|2025-09-05 11:05:00|383.55|381.65|383.55|381.65|384|382.1|383.37|381.47|44
1757070600000|2025-09-05 11:10:00|383.4|381.5|383.45|381.55|383.5|381.6|383.05|381.15|45
1757070900000|2025-09-05 11:15:00|383.49|381.59|383.1|381.2|383.5|381.6|383.1|381.2|21
1757071200000|2025-09-05 11:20:00|383.12|381.22|383.65|381.75|383.8|381.9|383.11|381.21|26
1757071500000|2025-09-05 11:25:00|383.7|381.8|383.92|382.02|383.92|382.02|383.6|381.7|61
1757071800000|2025-09-05 11:30:00|383.95|382.05|384.25|382.35|384.32|382.42|383.7|381.8|84
1757072100000|2025-09-05 11:35:00|384.2|382.3|384.2|382.3|384.56|382.66|384.15|382.25|46
1757072400000|2025-09-05 11:40:00|384.22|382.32|384.26|382.36|384.31|382.41|384.1|382.2|58
1757072700000|2025-09-05 11:45:00|384.3|382.4|383.9|382|384.31|382.41|383.75|381.85|33
1757073000000|2025-09-05 11:50:00|383.86|381.96|383.9|382|384.1|382.2|383.85|381.95|42
1757073300000|2025-09-05 11:55:00|383.89|381.99|383.95|382.05|384|382.1|383.89|381.99|55
1757073600000|2025-09-05 12:00:00|383.98|382.08|384.1|382.2|384.1|382.2|383.64|381.74|95
1757073900000|2025-09-05 12:05:00|384.09|382.19|384.04|382.14|384.23|382.33|384|382.1|128
1757074200000|2025-09-05 12:10:00|384.03|382.13|383.75|381.85|384.04|382.14|383.69|381.79|51
1757074500000|2025-09-05 12:15:00|383.8|381.9|384.5|382.6|384.5|382.6|383.78|381.88|131
1757074800000|2025-09-05 12:20:00|384.54|382.64|384.35|382.45|385.1|383.2|384.05|382.15|359
1757075100000|2025-09-05 12:25:00|384.34|382.44|385.47|383.57|385.47|383.57|384.33|382.43|187
1757075400000|2025-09-05 12:30:00|385.55|383.65|386.72|384.82|387.67|385.77|382.78|380.88|1004
1757075700000|2025-09-05 12:35:00|386.75|384.85|385.41|383.51|387.65|385.75|384.71|382.81|615
1757076000000|2025-09-05 12:40:00|385.5|383.6|386.35|384.45|386.6|384.7|384.88|382.98|391
1757076300000|2025-09-05 12:45:00|386.3|384.4|387.41|385.51|387.51|385.61|385.89|383.99|298
1757076600000|2025-09-05 12:50:00|387.43|385.53|388.95|387.05|389.1|387.2|387.1|385.2|319
1757076900000|2025-09-05 12:55:00|389|387.1|389.65|387.75|390.05|388.15|389|387.1|252
1757077200000|2025-09-05 13:00:00|389.64|387.74|389.25|387.35|390.1|388.2|389.07|387.17|287
1757077500000|2025-09-05 13:05:00|389.28|387.38|389.27|387.37|389.8|387.9|388.69|386.79|229
1757077800000|2025-09-05 13:10:00|389.28|387.38|388.85|386.95|389.93|388.03|388.8|386.9|223
1757078100000|2025-09-05 13:15:00|388.84|386.94|388.9|387|389.1|387.2|388.08|386.18|338
1757078400000|2025-09-05 13:20:00|388.85|386.95|389.3|387.4|389.41|387.51|388.69|386.79|291
1757078700000|2025-09-05 13:25:00|389.27|387.37|388.34|386.44|389.61|387.71|388.29|386.39|291
1757079000000|2025-09-05 13:30:00|388.35|386.45|389.41|387.51|389.76|387.86|387.92|386.02|558
1757079300000|2025-09-05 13:35:00|389.39|387.49|388.42|386.52|389.7|387.8|387.58|385.68|533
1757079600000|2025-09-05 13:40:00|388.43|386.53|389.84|387.94|389.91|388.01|388.29|386.39|442
1757079900000|2025-09-05 13:45:00|389.83|387.93|389.97|388.07|390.3|388.4|389.1|387.2|505
1757080200000|2025-09-05 13:50:00|390|388.1|389.55|387.65|390.4|388.5|389.3|387.4|509
1757080500000|2025-09-05 13:55:00|389.54|387.64|389.03|387.13|389.54|387.64|388.5|386.6|536
1757080800000|2025-09-05 14:00:00|389.02|387.12|388.49|386.59|389.2|387.3|387.7|385.8|438
1757081100000|2025-09-05 14:05:00|388.44|386.54|387.65|385.75|388.5|386.6|387.25|385.35|400
1757081400000|2025-09-05 14:10:00|387.7|385.8|386.3|384.4|387.7|385.8|386.17|384.27|424
1757081700000|2025-09-05 14:15:00|386.32|384.42|382.11|380.21|386.42|384.52|380.81|378.91|659
1757082000000|2025-09-05 14:20:00|382.15|380.25|381.9|380|383.53|381.63|381.78|379.88|683
1757082300000|2025-09-05 14:25:00|382|380.1|381.45|379.55|382.7|380.8|380.76|378.86|525
1757082600000|2025-09-05 14:30:00|381.28|379.38|381.1|379.2|382.2|380.3|380.15|378.25|506
1757082900000|2025-09-05 14:35:00|381.2|379.3|379.93|378.03|381.3|379.4|378.61|376.71|524
1757083200000|2025-09-05 14:40:00|379.94|378.04|381.2|379.3|381.4|379.5|379.62|377.72|328
1757083500000|2025-09-05 14:45:00|381.17|379.27|380.7|378.8|381.2|379.3|379.5|377.6|302
1757083800000|2025-09-05 14:50:00|380.65|378.75|381.7|379.8|381.8|379.9|379.6|377.7|250
1757084100000|2025-09-05 14:55:00|381.69|379.79|380.5|378.6|381.9|380|380.28|378.38|304
1757084400000|2025-09-05 15:00:00|380.49|378.59|380.3|378.4|381.3|379.4|379.08|377.18|355
1757084700000|2025-09-05 15:05:00|380.29|378.39|381.15|379.25|381.3|379.4|380.2|378.3|244
1757085000000|2025-09-05 15:10:00|381.1|379.2|381.4|379.5|381.5|379.6|380.25|378.35|252
1757085300000|2025-09-05 15:15:00|381.3|379.4|382.3|380.4|382.5|380.6|381.2|379.3|194
1757085600000|2025-09-05 15:20:00|382.35|380.45|382.9|381|383.1|381.2|382.25|380.35|107
1757085900000|2025-09-05 15:25:00|382.85|380.95|382.8|380.9|383|381.1|382.19|380.29|153
1757086200000|2025-09-05 15:30:00|382.85|380.95|381.4|379.5|382.9|381|381.25|379.35|124
1757086500000|2025-09-05 15:35:00|381.5|379.6|382.4|380.5|382.75|380.85|381.4|379.5|116
1757086800000|2025-09-05 15:40:00|382.39|380.49|383.5|381.6|383.5|381.6|382.39|380.49|98
1757087100000|2025-09-05 15:45:00|383.4|381.5|382.89|380.99|383.4|381.5|382.32|380.42|112
1757087400000|2025-09-05 15:50:00|382.9|381|382.1|380.2|383|381.1|382.1|380.2|119
1757087700000|2025-09-05 15:55:00|382.09|380.19|381.9|380|382.4|380.5|381.65|379.75|101
1757088000000|2025-09-05 16:00:00|381.89|379.99|381.1|379.2|381.9|380|380.98|379.08|179
1757088300000|2025-09-05 16:05:00|381.2|379.3|381.65|379.75|381.7|379.8|381|379.1|131
1757088600000|2025-09-05 16:10:00|381.59|379.69|381.92|380.02|382.1|380.2|381.59|379.69|84
1757088900000|2025-09-05 16:15:00|381.93|380.03|381.45|379.55|382.05|380.15|381.09|379.19|159
1757089200000|2025-09-05 16:20:00|381.5|379.6|381.5|379.6|381.7|379.8|380.95|379.05|73
1757089500000|2025-09-05 16:25:00|381.6|379.7|381.7|379.8|381.9|380|381.34|379.44|169
1757089800000|2025-09-05 16:30:00|381.71|379.81|382.2|380.3|382.6|380.7|381.68|379.78|141
1757090100000|2025-09-05 16:35:00|382.19|380.29|382.65|380.75|382.7|380.8|382.1|380.2|99
1757090400000|2025-09-05 16:40:00|382.68|380.78|382.8|380.9|382.9|381|382.65|380.75|84
1757090700000|2025-09-05 16:45:00|382.79|380.89|382.79|380.89|383.2|381.3|382.65|380.75|107
1757091000000|2025-09-05 16:50:00|382.8|380.9|382.3|380.4|382.9|381|382.05|380.15|67
1757091300000|2025-09-05 16:55:00|382.25|380.35|382.55|380.65|382.7|380.8|382.15|380.25|68
1757091600000|2025-09-05 17:00:00|382.5|380.6|381.9|380|382.5|380.6|381.7|379.8|63
1757091900000|2025-09-05 17:05:00|382|380.1|381.9|380|382|380.1|381.5|379.6|115
1757092200000|2025-09-05 17:10:00|381.94|380.04|382.3|380.4|382.5|380.6|381.9|380|171
1757092500000|2025-09-05 17:15:00|382.25|380.35|382.2|380.3|382.7|380.8|382.14|380.24|117
1757092800000|2025-09-05 17:20:00|382.15|380.25|382.7|380.8|382.7|380.8|382.05|380.15|81
1757093100000|2025-09-05 17:25:00|382.69|380.79|382.25|380.35|382.7|380.8|382.15|380.25|104
1757093400000|2025-09-05 17:30:00|382.21|380.31|381.9|380|382.21|380.31|381.62|379.72|117
1757093700000|2025-09-05 17:35:00|381.94|380.04|381.2|379.3|382.1|380.2|380.8|378.9|83
1757094000000|2025-09-05 17:40:00|381.21|379.31|381.09|379.19|381.42|379.52|380.49|378.59|111
1757094300000|2025-09-05 17:45:00|381.1|379.2|381.3|379.4|381.4|379.5|380.9|379|100
1757094600000|2025-09-05 17:50:00|381.4|379.5|381.5|379.6|381.6|379.7|381.15|379.25|159
1757094900000|2025-09-05 17:55:00|381.49|379.59|381.4|379.5|381.5|379.6|381|379.1|89
1757095200000|2025-09-05 18:00:00|381.5|379.6|380.2|378.3|381.6|379.7|379.8|377.9|149
1757095500000|2025-09-05 18:05:00|380.3|378.4|380.39|378.49|381.1|379.2|380.2|378.3|203
1757095800000|2025-09-05 18:10:00|380.4|378.5|379.8|377.9|380.4|378.5|379.75|377.85|156
1757096100000|2025-09-05 18:15:00|379.9|378|380.7|378.8|381.2|379.3|379.89|377.99|300
1757096400000|2025-09-05 18:20:00|380.8|378.9|380.7|378.8|380.9|379|380.65|378.75|169
1757096700000|2025-09-05 18:25:00|380.65|378.75|381.9|380|381.9|380|380.55|378.65|239
1757097000000|2025-09-05 18:30:00|381.85|379.95|381.95|380.05|382.6|380.7|381.8|379.9|87
1757097300000|2025-09-05 18:35:00|381.89|379.99|382.5|380.6|382.7|380.8|381.89|379.99|119
1757097600000|2025-09-05 18:40:00|382.45|380.55|382.8|380.9|382.9|381|382.29|380.39|142
1757097900000|2025-09-05 18:45:00|382.9|381|383.4|381.5|383.4|381.5|382.75|380.85|122
1757098200000|2025-09-05 18:50:00|383.3|381.4|383.2|381.3|383.8|381.9|383.05|381.15|97
1757098500000|2025-09-05 18:55:00|383.15|381.25|382.65|380.75|383.15|381.25|382.5|380.6|142
1757098800000|2025-09-05 19:00:00|382.69|380.79|382.6|380.7|382.8|380.9|382.4|380.5|94
1757099100000|2025-09-05 19:05:00|382.65|380.75|383|381.1|383.3|381.4|382.6|380.7|200
1757099400000|2025-09-05 19:10:00|383.05|381.15|382.75|380.85|383.05|381.15|382.7|380.8|132
1757099700000|2025-09-05 19:15:00|382.9|381|383.25|381.35|383.5|381.6|382.8|380.9|53
1757100000000|2025-09-05 19:20:00|383.29|381.39|383.7|381.8|383.85|381.95|383.29|381.39|168
1757100300000|2025-09-05 19:25:00|383.65|381.75|383.7|381.8|383.8|381.9|383.55|381.65|33
1757100600000|2025-09-05 19:30:00|383.65|381.75|383.1|381.2|383.65|381.75|382.55|380.65|150
1757100900000|2025-09-05 19:35:00|383.05|381.15|382.9|381|383.6|381.7|382.85|380.95|102
1757101200000|2025-09-05 19:40:00|382.85|380.95|382.8|380.9|383.2|381.3|382.65|380.75|68
1757101500000|2025-09-05 19:45:00|382.9|381|383.3|381.4|383.7|381.8|382.85|380.95|77
1757101800000|2025-09-05 19:50:00|383.4|381.5|383.1|381.2|383.4|381.5|382.85|380.95|69
1757102100000|2025-09-05 19:55:00|383.08|381.18|383.76|381.86|383.8|381.9|382.8|380.9|150
1757102400000|2025-09-05 20:00:00|383.8|381.9|385.1|383.2|385.2|383.3|383.7|381.8|363
1757102700000|2025-09-05 20:05:00|385|383.1|384.1|382.2|385.1|383.2|383.6|381.7|219
1757103000000|2025-09-05 20:10:00|384.11|382.21|383.79|381.89|384.11|382.21|383.72|381.82|121
1757103300000|2025-09-05 20:15:00|383.81|381.91|383.47|381.57|384.13|382.23|383.47|381.57|150
1757103600000|2025-09-05 20:20:00|383.5|381.6|383.73|381.83|383.74|381.84|383.32|381.42|181
1757103900000|2025-09-05 20:25:00|383.71|381.81|383.8|381.9|384|382.1|383.7|381.8|132
1757104200000|2025-09-05 20:30:00|383.82|381.92|383.82|381.92|384.79|382.89|383.82|381.92|252
1757104500000|2025-09-05 20:35:00|383.83|381.93|384.92|383.02|384.96|383.06|383.65|381.75|208
1757104800000|2025-09-05 20:40:00|384.91|383.01|384.78|382.88|385.15|383.25|384.71|382.81|132
1757105100000|2025-09-05 20:45:00|384.77|382.87|384.87|382.97|384.87|382.97|384.5|382.6|160
1757105400000|2025-09-05 20:50:00|384.84|382.94|385.03|383.13|385.31|383.41|384.84|382.94|127
1757105700000|2025-09-05 20:55:00|385.07|383.17|385.34|383.44|385.41|383.51|384.93|383.03|109
1757142900000|2025-09-06 07:15:00|384.01|382.11|383.86|381.96|384.06|382.16|383.82|381.92|151
1757143200000|2025-09-06 07:20:00|383.85|381.95|383.77|381.87|384.01|382.11|383.76|381.86|146
1757143500000|2025-09-06 07:25:00|383.76|381.86|383.8|381.9|383.81|381.91|383.7|381.8|81
1757143800000|2025-09-06 07:30:00|383.79|381.89|383.59|381.69|383.79|381.89|383.41|381.51|125
1757144100000|2025-09-06 07:35:00|383.58|381.68|383.2|381.3|383.59|381.69|383.05|381.15|130
1757144400000|2025-09-06 07:40:00|383.15|381.25|383.15|381.25|383.16|381.26|382.95|381.05|286
1757144700000|2025-09-06 07:45:00|383.14|381.24|383.35|381.45|383.35|381.45|382.88|380.98|196
1757145000000|2025-09-06 07:50:00|383.34|381.44|383.4|381.5|383.48|381.58|383.3|381.4|194
1757145300000|2025-09-06 07:55:00|383.39|381.49|383.5|381.6|383.51|381.61|382.89|380.99|135
1757145600000|2025-09-06 08:00:00|383.51|381.61|383.56|381.66|383.73|381.83|383.32|381.42|216
1757145900000|2025-09-06 08:05:00|383.58|381.68|382.95|381.05|383.58|381.68|382.94|381.04|182
1757146200000|2025-09-06 08:10:00|382.97|381.07|382.79|380.89|383.09|381.19|382.78|380.88|176
1757146500000|2025-09-06 08:15:00|382.78|380.88|382.69|380.79|382.86|380.96|382.54|380.64|137
1757146800000|2025-09-06 08:20:00|382.7|380.8|382.65|380.75|382.87|380.97|382.53|380.63|134
1757147100000|2025-09-06 08:25:00|382.64|380.74|382.5|380.6|382.8|380.9|382.4|380.5|52
1757147400000|2025-09-06 08:30:00|382.54|380.64|382.83|380.93|382.92|381.02|382.54|380.64|176
1757147700000|2025-09-06 08:35:00|382.82|380.92|382.46|380.56|382.91|381.01|382.45|380.55|162
1757148000000|2025-09-06 08:40:00|382.45|380.55|382.46|380.56|382.49|380.59|382.31|380.41|90
1757148300000|2025-09-06 08:45:00|382.45|380.55|382.53|380.63|382.59|380.69|382.39|380.49|140
1757148600000|2025-09-06 08:50:00|382.52|380.62|382.3|380.4|382.53|380.63|382.1|380.2|154
1757148900000|2025-09-06 08:55:00|382.31|380.41|382.33|380.43|382.5|380.6|382.3|380.4|79
1757149200000|2025-09-06 09:00:00|382.31|380.41|381.56|379.66|382.31|380.41|381.56|379.66|137
1757149500000|2025-09-06 09:05:00|381.57|379.67|381.6|379.7|381.67|379.77|381.53|379.63|133
1757149800000|2025-09-06 09:10:00|381.59|379.69|381.16|379.26|381.6|379.7|381.1|379.2|168
1757150100000|2025-09-06 09:15:00|381.17|379.27|380.98|379.08|381.34|379.44|380.9|379|142
1757150400000|2025-09-06 09:20:00|380.97|379.07|380.99|379.09|381.22|379.32|380.9|379|54
1757150700000|2025-09-06 09:25:00|381|379.1|380.81|378.91|381.09|379.19|380.81|378.91|209
1757151000000|2025-09-06 09:30:00|380.82|378.92|381.19|379.29|381.23|379.33|380.78|378.88|131
1757151300000|2025-09-06 09:35:00|381.21|379.31|381.58|379.68|381.65|379.75|381.21|379.31|109
1757151600000|2025-09-06 09:40:00|381.59|379.69|381.68|379.78|381.8|379.9|381.58|379.68|151
1757151900000|2025-09-06 09:45:00|381.7|379.8|381.38|379.48|381.87|379.97|381.37|379.47|230
1757152200000|2025-09-06 09:50:00|381.34|379.44|381.35|379.45|381.37|379.47|381.25|379.35|42
1757152500000|2025-09-06 09:55:00|381.36|379.46|381.09|379.19|381.48|379.58|381.09|379.19|114
1757152800000|2025-09-06 10:00:00|381.08|379.18|381.18|379.28|381.18|379.28|380.75|378.85|136
1757153100000|2025-09-06 10:05:00|381.19|379.29|381.08|379.18|381.41|379.51|381.07|379.17|230
1757153400000|2025-09-06 10:10:00|381.09|379.19|380.97|379.07|381.18|379.28|380.8|378.9|313
1757153700000|2025-09-06 10:15:00|380.96|379.06|380.85|378.95|381.01|379.11|380.75|378.85|294
1757154000000|2025-09-06 10:20:00|380.79|378.89|380.61|378.71|380.86|378.96|380.6|378.7|277
1757154300000|2025-09-06 10:25:00|380.59|378.69|380.75|378.85|380.8|378.9|380.55|378.65|137
1757154600000|2025-09-06 10:30:00|380.76|378.86|381.13|379.23|381.26|379.36|380.6|378.7|160
1757154900000|2025-09-06 10:35:00|381.12|379.22|381.77|379.87|381.77|379.87|381.09|379.19|154
1757155200000|2025-09-06 10:40:00|381.76|379.86|382.35|380.45|382.35|380.45|381.66|379.76|150
1757155500000|2025-09-06 10:45:00|382.37|380.47|382.27|380.37|382.51|380.61|382.13|380.23|143
1757155800000|2025-09-06 10:50:00|382.26|380.36|382.5|380.6|382.5|380.6|382.22|380.32|75
1757156100000|2025-09-06 10:55:00|382.51|380.61|382.73|380.83|382.94|381.04|382.51|380.61|80
1757156400000|2025-09-06 11:00:00|382.72|380.82|382.53|380.63|382.83|380.93|382.35|380.45|103
1757156700000|2025-09-06 11:05:00|382.54|380.64|382.42|380.52|382.73|380.83|382.42|380.52|62
1757157000000|2025-09-06 11:10:00|382.43|380.53|382.58|380.68|382.73|380.83|382.4|380.5|88
1757157300000|2025-09-06 11:15:00|382.5|380.6|381.98|380.08|382.68|380.78|381.98|380.08|95
1757157600000|2025-09-06 11:20:00|381.99|380.09|381.88|379.98|382.09|380.19|381.86|379.96|85
1757157900000|2025-09-06 11:25:00|381.89|379.99|382.15|380.25|382.18|380.28|381.81|379.91|113
1757158200000|2025-09-06 11:30:00|382.18|380.28|381.94|380.04|382.27|380.37|381.87|379.97|139
1757158500000|2025-09-06 11:35:00|381.93|380.03|381.89|379.99|382.02|380.12|381.72|379.82|68
1757158800000|2025-09-06 11:40:00|381.9|380|381.79|379.89|381.9|380|381.64|379.74|64
1757159100000|2025-09-06 11:45:00|381.77|379.87|381.6|379.7|382.09|380.19|381.6|379.7|125
1757159400000|2025-09-06 11:50:00|381.58|379.68|381.99|380.09|382.04|380.14|381.42|379.52|96
1757159700000|2025-09-06 11:55:00|381.96|380.06|382.3|380.4|382.36|380.46|381.96|380.06|85
1757160000000|2025-09-06 12:00:00|382.26|380.36|382.61|380.71|382.61|380.71|382.02|380.12|140
1757160300000|2025-09-06 12:05:00|382.62|380.72|382.67|380.77|382.84|380.94|382.44|380.54|122
1757160600000|2025-09-06 12:10:00|382.61|380.71|382.61|380.71|382.86|380.96|382.6|380.7|90
1757160900000|2025-09-06 12:15:00|382.62|380.72|382.66|380.76|382.88|380.98|382.55|380.65|121
1757161200000|2025-09-06 12:20:00|382.63|380.73|382.73|380.83|382.8|380.9|382.49|380.59|63
1757161500000|2025-09-06 12:25:00|382.72|380.82|382.69|380.79|382.73|380.83|382.5|380.6|43
1757161800000|2025-09-06 12:30:00|382.65|380.75|382.05|380.15|383.08|381.18|381.95|380.05|108
1757162100000|2025-09-06 12:35:00|382.04|380.14|381.93|380.03|382.36|380.46|381.93|380.03|81
1757162400000|2025-09-06 12:40:00|381.92|380.02|382.17|380.27|382.17|380.27|381.7|379.8|84
1757162700000|2025-09-06 12:45:00|382.16|380.26|382.28|380.38|382.28|380.38|381.91|380.01|120
1757163000000|2025-09-06 12:50:00|382.27|380.37|381.84|379.94|382.33|380.43|381.84|379.94|74
1757163300000|2025-09-06 12:55:00|381.85|379.95|381.9|380|381.92|380.02|381.81|379.91|24
1757163600000|2025-09-06 13:00:00|381.86|379.96|381.83|379.93|382.24|380.34|381.73|379.83|124
1757163900000|2025-09-06 13:05:00|381.87|379.97|382.12|380.22|382.16|380.26|381.8|379.9|157
1757164200000|2025-09-06 13:10:00|382.11|380.21|381.92|380.02|382.14|380.24|381.92|380.02|34
1757164500000|2025-09-06 13:15:00|381.93|380.03|382.21|380.31|382.37|380.47|381.84|379.94|128
1757164800000|2025-09-06 13:20:00|382.19|380.29|382.09|380.19|382.22|380.32|381.87|379.97|122
1757165100000|2025-09-06 13:25:00|382.06|380.16|381.83|379.93|382.09|380.19|381.83|379.93|71
1757165400000|2025-09-06 13:30:00|381.87|379.97|381.7|379.8|381.87|379.97|381.34|379.44|117
1757165700000|2025-09-06 13:35:00|381.73|379.83|381.4|379.5|381.86|379.96|381.24|379.34|89
1757166000000|2025-09-06 13:40:00|381.36|379.46|381.22|379.32|381.45|379.55|381.15|379.25|64
1757166300000|2025-09-06 13:45:00|381.25|379.35|381.16|379.26|381.43|379.53|381.1|379.2|87
1757166600000|2025-09-06 13:50:00|381.15|379.25|381.53|379.63|381.54|379.64|381.15|379.25|95
1757166900000|2025-09-06 13:55:00|381.52|379.62|381.9|380|382|380.1|381.37|379.47|83
1757167200000|2025-09-06 14:00:00|381.97|380.07|382.4|380.5|382.59|380.69|381.68|379.78|256
1757167500000|2025-09-06 14:05:00|382.39|380.49|382.75|380.85|382.78|380.88|382.39|380.49|139
1757167800000|2025-09-06 14:10:00|382.74|380.84|382.8|380.9|382.8|380.9|382.4|380.5|193
1757168100000|2025-09-06 14:15:00|382.79|380.89|383.1|381.2|383.11|381.21|382.6|380.7|122
1757168400000|2025-09-06 14:20:00|383.12|381.22|383.41|381.51|383.43|381.53|383.04|381.14|205
1757168700000|2025-09-06 14:25:00|383.42|381.52|383.3|381.4|383.5|381.6|383.27|381.37|269
1757169000000|2025-09-06 14:30:00|383.31|381.41|383.02|381.12|383.38|381.48|382.99|381.09|175
1757169300000|2025-09-06 14:35:00|383.03|381.13|383.21|381.31|383.21|381.31|382.86|380.96|152
1757169600000|2025-09-06 14:40:00|383.2|381.3|383.41|381.51|383.42|381.52|383.08|381.18|78
1757169900000|2025-09-06 14:45:00|383.4|381.5|383.06|381.16|383.44|381.54|382.97|381.07|69
1757170200000|2025-09-06 14:50:00|383.05|381.15|382.71|380.81|383.05|381.15|382.68|380.78|70
1757170500000|2025-09-06 14:55:00|382.68|380.78|382.83|380.93|382.83|380.93|382.63|380.73|59
1757170800000|2025-09-06 15:00:00|382.82|380.92|382.73|380.83|382.83|380.93|382.6|380.7|138
1757171100000|2025-09-06 15:05:00|382.72|380.82|382.38|380.48|382.72|380.82|382.2|380.3|110
1757171400000|2025-09-06 15:10:00|382.37|380.47|381.49|379.59|382.37|380.47|381.24|379.34|234
1757171700000|2025-09-06 15:15:00|381.48|379.58|381.81|379.91|381.82|379.92|381.3|379.4|164
1757172000000|2025-09-06 15:20:00|381.8|379.9|382.09|380.19|382.11|380.21|381.65|379.75|163
1757172300000|2025-09-06 15:25:00|382.08|380.18|381.97|380.07|382.2|380.3|381.9|380|127
1757172600000|2025-09-06 15:30:00|381.98|380.08|382.2|380.3|382.31|380.41|381.85|379.95|175
1757172900000|2025-09-06 15:35:00|382.18|380.28|382.1|380.2|382.28|380.38|382.01|380.11|103
1757173200000|2025-09-06 15:40:00|382.07|380.17|381.3|379.4|382.07|380.17|381.1|379.2|100
1757173500000|2025-09-06 15:45:00|381.28|379.38|380.76|378.86|381.28|379.38|380.43|378.53|113
1757173800000|2025-09-06 15:50:00|380.79|378.89|380.13|378.23|380.83|378.93|380.09|378.19|176
1757174100000|2025-09-06 15:55:00|380.16|378.26|380.31|378.41|380.64|378.74|380.09|378.19|161
1757174400000|2025-09-06 16:00:00|380.29|378.39|380.2|378.3|380.74|378.84|379.92|378.02|197
1757174700000|2025-09-06 16:05:00|380.21|378.31|381.2|379.3|381.39|379.49|379.9|378|421
1757175000000|2025-09-06 16:10:00|381.21|379.31|380.49|378.59|381.23|379.33|380.49|378.59|233
1757175300000|2025-09-06 16:15:00|380.5|378.6|380.32|378.42|380.61|378.71|380.24|378.34|238
1757175600000|2025-09-06 16:20:00|380.33|378.43|380.15|378.25|380.49|378.59|379.39|377.49|382
1757175900000|2025-09-06 16:25:00|380.14|378.24|380.87|378.97|381.09|379.19|380.13|378.23|266
1757176200000|2025-09-06 16:30:00|380.85|378.95|380.94|379.04|381.09|379.19|380.6|378.7|269
1757176500000|2025-09-06 16:35:00|380.96|379.06|381.53|379.63|381.7|379.8|380.94|379.04|202
1757176800000|2025-09-06 16:40:00|381.52|379.62|381.35|379.45|381.52|379.62|381.01|379.11|193
1757177100000|2025-09-06 16:45:00|381.37|379.47|381.09|379.19|381.69|379.79|381.09|379.19|115
1757177400000|2025-09-06 16:50:00|381.11|379.21|382.39|380.49|382.54|380.64|381.09|379.19|124
1757177700000|2025-09-06 16:55:00|382.41|380.51|382.22|380.32|383.43|381.53|382.05|380.15|208
1757178000000|2025-09-06 17:00:00|382.24|380.34|382.04|380.14|382.56|380.66|381.98|380.08|132
1757178300000|2025-09-06 17:05:00|382.05|380.15|382.01|380.11|382.05|380.15|381.7|379.8|102
1757178600000|2025-09-06 17:10:00|382.03|380.13|381.67|379.77|382.24|380.34|381.59|379.69|75
1757178900000|2025-09-06 17:15:00|381.73|379.83|381.78|379.88|382.04|380.14|381.63|379.73|86
1757179200000|2025-09-06 17:20:00|381.7|379.8|381.46|379.56|381.76|379.86|381.46|379.56|86
1757179500000|2025-09-06 17:25:00|381.45|379.55|381.16|379.26|381.45|379.55|381.16|379.26|35
1757179800000|2025-09-06 17:30:00|381.15|379.25|380.98|379.08|381.21|379.31|380.77|378.87|67
1757180100000|2025-09-06 17:35:00|380.97|379.07|380.73|378.83|381.29|379.39|380.73|378.83|144
1757180400000|2025-09-06 17:40:00|380.67|378.77|380.66|378.76|380.67|378.77|380.34|378.44|134
1757180700000|2025-09-06 17:45:00|380.65|378.75|380.94|379.04|380.94|379.04|380.57|378.67|128
1757181000000|2025-09-06 17:50:00|380.93|379.03|380.86|378.96|381.02|379.12|380.67|378.77|79
1757181300000|2025-09-06 17:55:00|380.9|379|381.11|379.21|381.12|379.22|380.59|378.69|68
1757181600000|2025-09-06 18:00:00|381.05|379.15|381|379.1|381.23|379.33|380.9|379|89
1757181900000|2025-09-06 18:05:00|381.01|379.11|381.4|379.5|381.4|379.5|380.84|378.94|97
1757182200000|2025-09-06 18:10:00|381.37|379.47|381.77|379.87|381.85|379.95|381.28|379.38|85
1757182500000|2025-09-06 18:15:00|381.81|379.91|382.01|380.11|382.07|380.17|381.66|379.76|70
1757182800000|2025-09-06 18:20:00|382.05|380.15|382.05|380.15|382.17|380.27|382.01|380.11|40
1757183100000|2025-09-06 18:25:00|382.01|380.11|382.14|380.24|382.25|380.35|382.01|380.11|47
1757183400000|2025-09-06 18:30:00|382.15|380.25|381.51|379.61|382.15|380.25|381.5|379.6|77
1757183700000|2025-09-06 18:35:00|381.52|379.62|381.67|379.77|381.67|379.77|381.5|379.6|111
1757184000000|2025-09-06 18:40:00|381.7|379.8|381.2|379.3|381.86|379.96|381.2|379.3|98
1757184300000|2025-09-06 18:45:00|381.15|379.25|381.94|380.04|381.94|380.04|381.07|379.17|97
1757184600000|2025-09-06 18:50:00|381.95|380.05|381.97|380.07|382.18|380.28|381.8|379.9|55
1757184900000|2025-09-06 18:55:00|382.01|380.11|381.88|379.98|382.07|380.17|381.86|379.96|34
1757185200000|2025-09-06 19:00:00|381.86|379.96|381.82|379.92|382.06|380.16|381.64|379.74|88
1757185500000|2025-09-06 19:05:00|381.81|379.91|381.9|380|381.9|380|381.75|379.85|60
1757185800000|2025-09-06 19:10:00|381.92|380.02|381.56|379.66|382.05|380.15|381.49|379.59|308
1757186100000|2025-09-06 19:15:00|381.57|379.67|381.31|379.41|381.57|379.67|381.14|379.24|228
1757186400000|2025-09-06 19:20:00|381.35|379.45|381.81|379.91|381.86|379.96|381.35|379.45|235
1757186700000|2025-09-06 19:25:00|381.82|379.92|381.11|379.21|381.85|379.95|381.1|379.2|324
1757187000000|2025-09-06 19:30:00|381.12|379.22|380.97|379.07|381.16|379.26|380.91|379.01|173
1757187300000|2025-09-06 19:35:00|381.01|379.11|380.91|379.01|381.01|379.11|380.66|378.76|234
1757187600000|2025-09-06 19:40:00|380.96|379.06|380.26|378.36|381.05|379.15|380.25|378.35|89
1757187900000|2025-09-06 19:45:00|380.25|378.35|380.51|378.61|380.64|378.74|380.14|378.24|171
1757188200000|2025-09-06 19:50:00|380.47|378.57|380.13|378.23|380.47|378.57|380.04|378.14|100
1757188500000|2025-09-06 19:55:00|380.12|378.22|380.26|378.36|380.38|378.48|380.12|378.22|198
1757188800000|2025-09-06 20:00:00|380.27|378.37|380.65|378.75|380.65|378.75|380.14|378.24|140
1757189100000|2025-09-06 20:05:00|380.66|378.76|380.53|378.63|380.73|378.83|380.51|378.61|290
1757189400000|2025-09-06 20:10:00|380.52|378.62|380.29|378.39|380.59|378.69|380.28|378.38|302
1757189700000|2025-09-06 20:15:00|380.32|378.42|380.62|378.72|380.62|378.72|380.19|378.29|88
1757190000000|2025-09-06 20:20:00|380.63|378.73|380.28|378.38|380.76|378.86|380.28|378.38|63
1757190300000|2025-09-06 20:25:00|380.29|378.39|380.57|378.67|380.6|378.7|380.28|378.38|47
1757190600000|2025-09-06 20:30:00|380.55|378.65|380.92|379.02|380.92|379.02|380.51|378.61|59
1757190900000|2025-09-06 20:35:00|380.9|379|380.91|379.01|380.98|379.08|380.73|378.83|34
1757191200000|2025-09-06 20:40:00|380.92|379.02|381.43|379.53|381.49|379.59|380.92|379.02|40
1757191500000|2025-09-06 20:45:00|381.5|379.6|381.86|379.96|381.9|380|381.5|379.6|80
1757191800000|2025-09-06 20:50:00|381.89|379.99|382.22|380.32|382.35|380.45|381.89|379.99|45
1757192100000|2025-09-06 20:55:00|382.23|380.33|382.44|380.54|382.44|380.54|382.15|380.25|61
1757192400000|2025-09-06 21:00:00|382.45|380.55|382.02|380.12|382.54|380.64|382.01|380.11|90
1757192700000|2025-09-06 21:05:00|382.01|380.11|381.84|379.94|382.08|380.18|381.84|379.94|31
1757193000000|2025-09-06 21:10:00|381.79|379.89|381.65|379.75|381.85|379.95|381.65|379.75|30
1757193300000|2025-09-06 21:15:00|381.63|379.73|382.01|380.11|382.06|380.16|381.54|379.64|120
1757193600000|2025-09-06 21:20:00|381.97|380.07|381.83|379.93|381.99|380.09|381.81|379.91|57
1757193900000|2025-09-06 21:25:00|381.79|379.89|381.95|380.05|382.12|380.22|381.72|379.82|40
1757194200000|2025-09-06 21:30:00|381.96|380.06|382.15|380.25|382.15|380.25|381.95|380.05|43
1757194500000|2025-09-06 21:35:00|382.09|380.19|382|380.1|382.09|380.19|381.74|379.84|39
1757194800000|2025-09-06 21:40:00|381.98|380.08|382.14|380.24|382.14|380.24|381.94|380.04|32
1757195100000|2025-09-06 21:45:00|382.2|380.3|382.32|380.42|382.32|380.42|382.2|380.3|37
1757195400000|2025-09-06 21:50:00|382.33|380.43|382.38|380.48|382.5|380.6|382.32|380.42|46
1757195700000|2025-09-06 21:55:00|382.36|380.46|382.73|380.83|382.74|380.84|382.04|380.14|76
1757196000000|2025-09-06 22:00:00|382.72|380.82|382.63|380.73|383.08|381.18|382.59|380.69|238
1757196300000|2025-09-06 22:05:00|382.62|380.72|382.23|380.33|382.62|380.72|382.22|380.32|117
1757196600000|2025-09-06 22:10:00|382.24|380.34|382.8|380.9|382.8|380.9|382.2|380.3|65
1757196900000|2025-09-06 22:15:00|382.76|380.86|383|381.1|383.01|381.11|382.63|380.73|72
1757197200000|2025-09-06 22:20:00|383.01|381.11|382.87|380.97|383.21|381.31|382.87|380.97|50
1757197500000|2025-09-06 22:25:00|382.82|380.92|382.8|380.9|382.9|381|382.71|380.81|81
1757197800000|2025-09-06 22:30:00|382.78|380.88|382.77|380.87|383.12|381.22|382.68|380.78|58
1757198100000|2025-09-06 22:35:00|382.82|380.92|382.6|380.7|382.95|381.05|382.6|380.7|49
1757198400000|2025-09-06 22:40:00|382.57|380.67|382.56|380.66|382.63|380.73|382.41|380.51|256
1757198700000|2025-09-06 22:45:00|382.55|380.65|382.53|380.63|382.79|380.89|382.52|380.62|169
1757199000000|2025-09-06 22:50:00|382.52|380.62|382.48|380.58|382.67|380.77|382.44|380.54|116
1757199300000|2025-09-06 22:55:00|382.45|380.55|382.79|380.89|382.79|380.89|382.45|380.55|323
1757199600000|2025-09-06 23:00:00|382.81|380.91|382.35|380.45|382.88|380.98|382.3|380.4|121
1757199900000|2025-09-06 23:05:00|382.36|380.46|382.64|380.74|382.65|380.75|382.14|380.24|149
1757200200000|2025-09-06 23:10:00|382.68|380.78|382.93|381.03|383.07|381.17|382.68|380.78|162
1757200500000|2025-09-06 23:15:00|382.94|381.04|382.94|381.04|382.98|381.08|382.8|380.9|104
1757200800000|2025-09-06 23:20:00|382.93|381.03|383.3|381.4|383.37|381.47|382.93|381.03|77
1757201100000|2025-09-06 23:25:00|383.29|381.39|383.71|381.81|383.77|381.87|383.24|381.34|47
1757201400000|2025-09-06 23:30:00|383.74|381.84|384.07|382.17|384.14|382.24|383.74|381.84|43
1757201700000|2025-09-06 23:35:00|384.06|382.16|384.4|382.5|384.41|382.51|384.06|382.16|24
1757202000000|2025-09-06 23:40:00|384.38|382.48|383.87|381.97|384.38|382.48|383.87|381.97|55
1757202300000|2025-09-06 23:45:00|383.88|381.98|383.46|381.56|384.01|382.11|383.36|381.46|232
1757202600000|2025-09-06 23:50:00|383.45|381.55|383.02|381.12|383.47|381.57|383.01|381.11|274
1757202900000|2025-09-06 23:55:00|383.01|381.11|383.31|381.41|383.4|381.5|383.01|381.11|84
1757203200000|2025-09-07 00:00:00|383.32|381.42|383.62|381.72|383.64|381.74|383.21|381.31|293
1757203500000|2025-09-07 00:05:00|383.64|381.74|383.6|381.7|383.89|381.99|383.6|381.7|331
1757203800000|2025-09-07 00:10:00|383.61|381.71|383.9|382|383.96|382.06|383.6|381.7|250
1757204100000|2025-09-07 00:15:00|383.89|381.99|383.8|381.9|383.92|382.02|383.62|381.72|229
1757204400000|2025-09-07 00:20:00|383.81|381.91|383.81|381.91|383.86|381.96|383.79|381.89|295
1757204700000|2025-09-07 00:25:00|383.82|381.92|383.5|381.6|383.84|381.94|383.5|381.6|343
1757205000000|2025-09-07 00:30:00|383.49|381.59|383.19|381.29|383.5|381.6|383.17|381.27|327
1757205300000|2025-09-07 00:35:00|383.2|381.3|383.77|381.87|383.77|381.87|383.19|381.29|99
1757205600000|2025-09-07 00:40:00|383.75|381.85|384.21|382.31|384.21|382.31|383.7|381.8|142
1757205900000|2025-09-07 00:45:00|384.22|382.32|384.59|382.69|384.59|382.69|384.19|382.29|425
1757206200000|2025-09-07 00:50:00|384.58|382.68|384.21|382.31|384.59|382.69|384.21|382.31|191
1757206500000|2025-09-07 00:55:00|384.2|382.3|384.21|382.31|384.24|382.34|384|382.1|420
1757206800000|2025-09-07 01:00:00|384.2|382.3|384.56|382.66|384.6|382.7|384.1|382.2|200
1757207100000|2025-09-07 01:05:00|384.53|382.63|384.92|383.02|384.96|383.06|384.34|382.44|235
1757207400000|2025-09-07 01:10:00|384.91|383.01|385.07|383.17|385.25|383.35|384.81|382.91|308
1757207700000|2025-09-07 01:15:00|385.06|383.16|384.97|383.07|385.32|383.42|384.93|383.03|277
1757208000000|2025-09-07 01:20:00|384.98|383.08|385.5|383.6|385.52|383.62|384.96|383.06|247
1757208300000|2025-09-07 01:25:00|385.51|383.61|385.6|383.7|385.76|383.86|385.46|383.56|300
1757208600000|2025-09-07 01:30:00|385.61|383.71|385.76|383.86|385.77|383.87|385.4|383.5|248
1757208900000|2025-09-07 01:35:00|385.75|383.85|385.75|383.85|385.96|384.06|385.71|383.81|213
1757209200000|2025-09-07 01:40:00|385.74|383.84|386.04|384.14|386.04|384.14|385.67|383.77|106
1757209500000|2025-09-07 01:45:00|386.08|384.18|386.3|384.4|386.31|384.41|386.08|384.18|158
1757209800000|2025-09-07 01:50:00|386.22|384.32|386.15|384.25|386.33|384.43|386.11|384.21|169
1757210100000|2025-09-07 01:55:00|386.17|384.27|385.81|383.91|386.18|384.28|385.71|383.81|156
1757210400000|2025-09-07 02:00:00|385.8|383.9|385.83|383.93|386.09|384.19|385.71|383.81|163
1757210700000|2025-09-07 02:05:00|385.84|383.94|385.67|383.77|385.94|384.04|385.67|383.77|148
1757211000000|2025-09-07 02:10:00|385.68|383.78|385.34|383.44|385.84|383.94|385.21|383.31|252
1757211300000|2025-09-07 02:15:00|385.33|383.43|385.43|383.53|385.54|383.64|385.2|383.3|182
1757211600000|2025-09-07 02:20:00|385.42|383.52|385.71|383.81|385.79|383.89|385.32|383.42|180
1757211900000|2025-09-07 02:25:00|385.68|383.78|385.8|383.9|385.81|383.91|385.54|383.64|208
1757212200000|2025-09-07 02:30:00|385.79|383.89|386.04|384.14|386.06|384.16|385.73|383.83|218
1757212500000|2025-09-07 02:35:00|386.06|384.16|386.09|384.19|386.2|384.3|385.9|384|113
1757212800000|2025-09-07 02:40:00|386.08|384.18|385.9|384|386.1|384.2|385.82|383.92|119
1757213100000|2025-09-07 02:45:00|385.91|384.01|386.39|384.49|386.55|384.65|385.9|384|91
1757213400000|2025-09-07 02:50:00|386.33|384.43|386.3|384.4|386.33|384.43|386.17|384.27|118
1757213700000|2025-09-07 02:55:00|386.29|384.39|386.58|384.68|386.64|384.74|386.29|384.39|217
1757214000000|2025-09-07 03:00:00|386.59|384.69|386.63|384.73|386.8|384.9|386.58|384.68|204
1757214300000|2025-09-07 03:05:00|386.64|384.74|386.68|384.78|386.68|384.78|386.5|384.6|100
1757214600000|2025-09-07 03:10:00|386.67|384.77|386.56|384.66|386.75|384.85|386.56|384.66|151
1757214900000|2025-09-07 03:15:00|386.57|384.67|387.09|385.19|387.09|385.19|386.57|384.67|51
1757215200000|2025-09-07 03:20:00|387.08|385.18|386.88|384.98|387.08|385.18|386.86|384.96|43
1757215500000|2025-09-07 03:25:00|386.95|385.05|386.69|384.79|387|385.1|386.63|384.73|121
1757215800000|2025-09-07 03:30:00|386.7|384.8|386.54|384.64|386.89|384.99|386.54|384.64|106
1757216100000|2025-09-07 03:35:00|386.55|384.65|386.49|384.59|386.55|384.65|386.28|384.38|113
1757216400000|2025-09-07 03:40:00|386.5|384.6|386.28|384.38|386.5|384.6|386.27|384.37|57
1757216700000|2025-09-07 03:45:00|386.3|384.4|386.14|384.24|386.39|384.49|386.13|384.23|49
1757217000000|2025-09-07 03:50:00|386.1|384.2|386.17|384.27|386.17|384.27|385.88|383.98|60
1757217300000|2025-09-07 03:55:00|386.14|384.24|386.08|384.18|386.17|384.27|386.07|384.17|24
1757217600000|2025-09-07 04:00:00|386.17|384.27|386.24|384.34|386.33|384.43|386.11|384.21|105
1757217900000|2025-09-07 04:05:00|386.25|384.35|386.08|384.18|386.29|384.39|385.97|384.07|140
1757218200000|2025-09-07 04:10:00|386.09|384.19|385.6|383.7|386.29|384.39|385.6|383.7|135
1757218500000|2025-09-07 04:15:00|385.61|383.71|386|384.1|386.15|384.25|385.6|383.7|179
1757218800000|2025-09-07 04:20:00|385.99|384.09|385.81|383.91|386.01|384.11|385.72|383.82|136
1757219100000|2025-09-07 04:25:00|385.89|383.99|386.05|384.15|386.06|384.16|385.81|383.91|236
1757219400000|2025-09-07 04:30:00|386.06|384.16|386.12|384.22|386.12|384.22|385.73|383.83|161
1757219700000|2025-09-07 04:35:00|386.11|384.21|385.81|383.91|386.2|384.3|385.66|383.76|108
1757220000000|2025-09-07 04:40:00|385.8|383.9|385.66|383.76|385.8|383.9|385.56|383.66|82
1757220300000|2025-09-07 04:45:00|385.65|383.75|385.85|383.95|385.85|383.95|385.57|383.67|80
1757220600000|2025-09-07 04:50:00|385.84|383.94|385.95|384.05|386.03|384.13|385.84|383.94|110
1757220900000|2025-09-07 04:55:00|385.94|384.04|386.09|384.19|386.15|384.25|385.94|384.04|79
1757221200000|2025-09-07 05:00:00|386.1|384.2|386.46|384.56|386.46|384.56|385.97|384.07|107
1757221500000|2025-09-07 05:05:00|386.5|384.6|386.3|384.4|386.68|384.78|386.25|384.35|122
1757221800000|2025-09-07 05:10:00|386.25|384.35|386.16|384.26|386.27|384.37|385.89|383.99|86
1757222100000|2025-09-07 05:15:00|386.17|384.27|385.77|383.87|386.17|384.27|385.76|383.86|182
1757222400000|2025-09-07 05:20:00|385.78|383.88|385.95|384.05|386|384.1|385.69|383.79|103
1757222700000|2025-09-07 05:25:00|385.97|384.07|386.51|384.61|386.51|384.61|385.97|384.07|71
1757223000000|2025-09-07 05:30:00|386.5|384.6|386.3|384.4|386.52|384.62|386.16|384.26|78
1757223300000|2025-09-07 05:35:00|386.29|384.39|386.04|384.14|386.3|384.4|386.02|384.12|71
1757223600000|2025-09-07 05:40:00|386.05|384.15|386.28|384.38|386.41|384.51|386.03|384.13|68
1757223900000|2025-09-07 05:45:00|386.26|384.36|386.42|384.52|386.45|384.55|386.2|384.3|78
1757224200000|2025-09-07 05:50:00|386.45|384.55|387.36|385.46|387.49|385.59|386.39|384.49|101
1757224500000|2025-09-07 05:55:00|387.39|385.49|387.68|385.78|387.8|385.9|387.39|385.49|49
1757224800000|2025-09-07 06:00:00|387.71|385.81|387.71|385.81|387.76|385.86|387.31|385.41|87
1757225100000|2025-09-07 06:05:00|387.69|385.79|387.48|385.58|387.89|385.99|387.44|385.54|93
1757225400000|2025-09-07 06:10:00|387.46|385.56|387.16|385.26|387.51|385.61|387.16|385.26|190
1757225700000|2025-09-07 06:15:00|387.17|385.27|387.21|385.31|387.33|385.43|386.99|385.09|98
1757226000000|2025-09-07 06:20:00|387.19|385.29|386.84|384.94|387.21|385.31|386.84|384.94|104
1757226300000|2025-09-07 06:25:00|386.81|384.91|386.5|384.6|386.81|384.91|386.5|384.6|45
1757226600000|2025-09-07 06:30:00|386.57|384.67|386.65|384.75|386.79|384.89|386.57|384.67|31
1757226900000|2025-09-07 06:35:00|386.69|384.79|386.07|384.17|386.69|384.79|386.07|384.17|35
1757227200000|2025-09-07 06:40:00|386.11|384.21|386.43|384.53|386.51|384.61|386.1|384.2|139
1757227500000|2025-09-07 06:45:00|386.45|384.55|386.32|384.42|386.7|384.8|386.21|384.31|187
1757227800000|2025-09-07 06:50:00|386.33|384.43|386.27|384.37|386.33|384.43|386.17|384.27|89
1757228100000|2025-09-07 06:55:00|386.26|384.36|386.11|384.21|386.39|384.49|386.04|384.14|108
1757228400000|2025-09-07 07:00:00|386.12|384.22|385.9|384|386.41|384.51|385.84|383.94|121
1757228700000|2025-09-07 07:05:00|385.89|383.99|386.14|384.24|386.31|384.41|385.89|383.99|144
1757229000000|2025-09-07 07:10:00|386.11|384.21|386.11|384.21|386.31|384.41|386.06|384.16|139
1757229300000|2025-09-07 07:15:00|386.12|384.22|385.9|384|386.4|384.5|385.9|384|106
1757229600000|2025-09-07 07:20:00|385.87|383.97|386.05|384.15|386.23|384.33|385.86|383.96|167
1757229900000|2025-09-07 07:25:00|386.07|384.17|386.72|384.82|386.8|384.9|386|384.1|85
1757230200000|2025-09-07 07:30:00|386.7|384.8|387|385.1|387.19|385.29|386.7|384.8|62
1757230500000|2025-09-07 07:35:00|386.95|385.05|387.27|385.37|387.4|385.5|386.95|385.05|65
1757230800000|2025-09-07 07:40:00|387.3|385.4|387.3|385.4|387.4|385.5|387.26|385.36|40
1757231100000|2025-09-07 07:45:00|387.31|385.41|386.9|385|387.49|385.59|386.9|385|64
1757231400000|2025-09-07 07:50:00|386.88|384.98|386.12|384.22|386.88|384.98|386.12|384.22|128
1757231700000|2025-09-07 07:55:00|386.14|384.24|386.3|384.4|386.31|384.41|385.96|384.06|67
1757232000000|2025-09-07 08:00:00|386.29|384.39|386.71|384.81|386.78|384.88|386.29|384.39|181
1757232300000|2025-09-07 08:05:00|386.7|384.8|386.76|384.86|386.9|385|386.59|384.69|135
1757232600000|2025-09-07 08:10:00|386.77|384.87|386.81|384.91|386.91|385.01|386.7|384.8|107
1757232900000|2025-09-07 08:15:00|386.82|384.92|387.07|385.17|387.07|385.17|386.71|384.81|155
1757233200000|2025-09-07 08:20:00|387.02|385.12|387.49|385.59|387.49|385.59|386.9|385|237
1757233500000|2025-09-07 08:25:00|387.46|385.56|387.37|385.47|387.54|385.64|387.34|385.44|67
1757233800000|2025-09-07 08:30:00|387.34|385.44|387.52|385.62|387.61|385.71|387.31|385.41|160
1757234100000|2025-09-07 08:35:00|387.51|385.61|387.29|385.39|387.51|385.61|387.15|385.25|49
1757234400000|2025-09-07 08:40:00|387.3|385.4|387.15|385.25|387.3|385.4|387.1|385.2|28
1757234700000|2025-09-07 08:45:00|387.18|385.28|386.92|385.02|387.3|385.4|386.92|385.02|87
1757235000000|2025-09-07 08:50:00|386.93|385.03|387.25|385.35|387.28|385.38|386.9|385|111
1757235300000|2025-09-07 08:55:00|387.26|385.36|387.2|385.3|387.26|385.36|387.11|385.21|69
1757235600000|2025-09-07 09:00:00|387.19|385.29|386.91|385.01|387.2|385.3|386.91|385.01|40
1757235900000|2025-09-07 09:05:00|386.92|385.02|386.94|385.04|387.11|385.21|386.9|385|166
1757236200000|2025-09-07 09:10:00|386.95|385.05|386.74|384.84|387.11|385.21|386.73|384.83|219
1757236500000|2025-09-07 09:15:00|386.75|384.85|386.87|384.97|386.98|385.08|386.71|384.81|91
1757236800000|2025-09-07 09:20:00|386.89|384.99|386.98|385.08|387.12|385.22|386.84|384.94|50
1757237100000|2025-09-07 09:25:00|386.99|385.09|386.61|384.71|387|385.1|386.6|384.7|48
1757237400000|2025-09-07 09:30:00|386.59|384.69|386.51|384.61|386.6|384.7|386.32|384.42|61
1757237700000|2025-09-07 09:35:00|386.56|384.66|386.01|384.11|386.6|384.7|386|384.1|56
1757238000000|2025-09-07 09:40:00|386|384.1|385.92|384.02|386|384.1|385.9|384|38
1757238300000|2025-09-07 09:45:00|385.9|384|385.98|384.08|385.98|384.08|385.76|383.86|129
1757238600000|2025-09-07 09:50:00|386.01|384.11|386.29|384.39|386.37|384.47|385.94|384.04|144
1757238900000|2025-09-07 09:55:00|386.28|384.38|386.5|384.6|386.5|384.6|386.27|384.37|75
1757239200000|2025-09-07 10:00:00|386.51|384.61|387.03|385.13|387.06|385.16|386.51|384.61|335
1757239500000|2025-09-07 10:05:00|387.02|385.12|386.74|384.84|387.05|385.15|386.6|384.7|127
1757239800000|2025-09-07 10:10:00|386.73|384.83|386.94|385.04|386.95|385.05|386.73|384.83|119
1757240100000|2025-09-07 10:15:00|386.95|385.05|386.93|385.03|387.03|385.13|386.8|384.9|236
1757240400000|2025-09-07 10:20:00|386.94|385.04|386.6|384.7|386.94|385.04|386.6|384.7|141
1757240700000|2025-09-07 10:25:00|386.61|384.71|386.64|384.74|386.66|384.76|386.51|384.61|202
1757241000000|2025-09-07 10:30:00|386.65|384.75|386.93|385.03|386.94|385.04|386.64|384.74|290
1757241300000|2025-09-07 10:35:00|386.94|385.04|387.06|385.16|387.09|385.19|386.93|385.03|364
1757241600000|2025-09-07 10:40:00|387.05|385.15|387.03|385.13|387.06|385.16|387.01|385.11|475
1757241900000|2025-09-07 10:45:00|387.02|385.12|386.86|384.96|387.07|385.17|386.79|384.89|268
1757242200000|2025-09-07 10:50:00|386.85|384.95|386.83|384.93|387.06|385.16|386.83|384.93|358
1757242500000|2025-09-07 10:55:00|386.84|384.94|386.79|384.89|386.88|384.98|386.76|384.86|136
1757242800000|2025-09-07 11:00:00|386.82|384.92|386.72|384.82|386.98|385.08|386.57|384.67|347
1757243100000|2025-09-07 11:05:00|386.71|384.81|386.42|384.52|386.74|384.84|386.36|384.46|115
1757243400000|2025-09-07 11:10:00|386.41|384.51|386.47|384.57|386.47|384.57|386.22|384.32|115
1757243700000|2025-09-07 11:15:00|386.45|384.55|386.57|384.67|386.57|384.67|386.36|384.46|22
1757244000000|2025-09-07 11:20:00|386.59|384.69|386.49|384.59|386.69|384.79|386.47|384.57|142
1757244300000|2025-09-07 11:25:00|386.48|384.58|386.61|384.71|386.63|384.73|386.42|384.52|440
1757244600000|2025-09-07 11:30:00|386.62|384.72|386.67|384.77|386.79|384.89|386.56|384.66|185
1757244900000|2025-09-07 11:35:00|386.64|384.74|386.84|384.94|386.86|384.96|386.46|384.56|354
1757245200000|2025-09-07 11:40:00|386.85|384.95|387.04|385.14|387.09|385.19|386.77|384.87|245
1757245500000|2025-09-07 11:45:00|387.01|385.11|387.21|385.31|387.23|385.33|386.87|384.97|314
1757245800000|2025-09-07 11:50:00|387.2|385.3|387.33|385.43|387.42|385.52|387.15|385.25|301
1757246100000|2025-09-07 11:55:00|387.32|385.42|387.58|385.68|387.59|385.69|387.26|385.36|176
1757246400000|2025-09-07 12:00:00|387.59|385.69|387.59|385.69|387.6|385.7|387.41|385.51|466
1757246700000|2025-09-07 12:05:00|387.6|385.7|389.04|387.14|389.17|387.27|387.59|385.69|551
1757247000000|2025-09-07 12:10:00|389.11|387.21|389.39|387.49|389.55|387.65|388.89|386.99|527
1757247300000|2025-09-07 12:15:00|389.38|387.48|390.43|388.53|391.04|389.14|389.38|387.48|588
1757247600000|2025-09-07 12:20:00|390.42|388.52|391.09|389.19|391.12|389.22|390.35|388.45|171
1757247900000|2025-09-07 12:25:00|391.14|389.24|393.39|391.49|394.28|392.38|391.14|389.24|550
1757248200000|2025-09-07 12:30:00|393.43|391.53|393.96|392.06|394.07|392.17|392.37|390.47|518
1757248500000|2025-09-07 12:35:00|393.92|392.02|394.84|392.94|394.86|392.96|393.42|391.52|444
1757248800000|2025-09-07 12:40:00|394.83|392.93|394.68|392.78|395.33|393.43|394.47|392.57|367
1757249100000|2025-09-07 12:45:00|394.67|392.77|395.21|393.31|395.27|393.37|394.42|392.52|392
1757249400000|2025-09-07 12:50:00|395.34|393.44|396.59|394.69|396.74|394.84|395.3|393.4|338
1757249700000|2025-09-07 12:55:00|396.57|394.67|397.07|395.17|397.64|395.74|396.4|394.5|294
1757250000000|2025-09-07 13:00:00|397.08|395.18|400.59|398.69|400.6|398.7|397.08|395.18|457
1757250300000|2025-09-07 13:05:00|400.6|398.7|401.64|399.74|402.07|400.17|400.21|398.31|503
1757250600000|2025-09-07 13:10:00|401.65|399.75|402.13|400.23|403.24|401.34|401.65|399.75|488
1757250900000|2025-09-07 13:15:00|402.27|400.37|401.14|399.24|402.69|400.79|400.59|398.69|613
1757251200000|2025-09-07 13:20:00|401.15|399.25|400.76|398.86|401.67|399.77|400.34|398.44|565
1757251500000|2025-09-07 13:25:00|400.64|398.74|399.2|397.3|401.75|399.85|399.2|397.3|532
1757251800000|2025-09-07 13:30:00|399.17|397.27|400.76|398.86|401.12|399.22|398.34|396.44|554
1757252100000|2025-09-07 13:35:00|400.75|398.85|401.42|399.52|401.57|399.67|400.16|398.26|522
1757252400000|2025-09-07 13:40:00|401.41|399.51|401.43|399.53|402.14|400.24|401.28|399.38|418
1757252700000|2025-09-07 13:45:00|401.42|399.52|405.06|403.16|405.08|403.18|401.42|399.52|388
1757253000000|2025-09-07 13:50:00|405.09|403.19|406.15|404.25|408.48|406.58|405.05|403.15|596
1757253300000|2025-09-07 13:55:00|406.14|404.24|408.55|406.65|409.72|407.82|406.02|404.12|498
1757253600000|2025-09-07 14:00:00|408.54|406.64|406.51|404.61|408.58|406.68|406.12|404.22|633
1757253900000|2025-09-07 14:05:00|406.57|404.67|406.8|404.9|407.4|405.5|404.23|402.33|658
1757254200000|2025-09-07 14:10:00|406.67|404.77|404.4|402.5|406.67|404.77|403.95|402.05|735
1757254500000|2025-09-07 14:15:00|404.39|402.49|402.26|400.36|405.3|403.4|402.17|400.27|670
1757254800000|2025-09-07 14:20:00|402.23|400.33|402.36|400.46|403.2|401.3|401.92|400.02|567
1757255100000|2025-09-07 14:25:00|402.35|400.45|401.94|400.04|403.15|401.25|401.69|399.79|591
1757255400000|2025-09-07 14:30:00|401.93|400.03|403.55|401.65|404.25|402.35|401.93|400.03|660
1757255700000|2025-09-07 14:35:00|403.57|401.67|403.2|401.3|404.17|402.27|402.95|401.05|647
1757256000000|2025-09-07 14:40:00|403.19|401.29|404.02|402.12|404.71|402.81|403.19|401.29|445
1757256300000|2025-09-07 14:45:00|404.03|402.13|404.43|402.53|404.51|402.61|403.14|401.24|480
1757256600000|2025-09-07 14:50:00|404.44|402.54|402.2|400.3|404.56|402.66|401.95|400.05|538
1757256900000|2025-09-07 14:55:00|402.19|400.29|402.5|400.6|402.7|400.8|402.17|400.27|430
1757257200000|2025-09-07 15:00:00|402.51|400.61|401.83|399.93|403.68|401.78|401.6|399.7|547
1757257500000|2025-09-07 15:05:00|401.79|399.89|400.57|398.67|401.91|400.01|400.52|398.62|520
1757257800000|2025-09-07 15:10:00|400.56|398.66|400.9|399|400.9|399|400.2|398.3|542
1757258100000|2025-09-07 15:15:00|400.91|399.01|399.88|397.98|401.1|399.2|399.84|397.94|465
1757258400000|2025-09-07 15:20:00|399.9|398|400.63|398.73|400.89|398.99|399.68|397.78|434
1757258700000|2025-09-07 15:25:00|400.62|398.72|400.65|398.75|401.06|399.16|400.5|398.6|341
1757259000000|2025-09-07 15:30:00|400.64|398.74|400.21|398.31|400.8|398.9|400.2|398.3|328
1757259300000|2025-09-07 15:35:00|400.2|398.3|399.72|397.82|400.44|398.54|399.51|397.61|227
1757259600000|2025-09-07 15:40:00|399.73|397.83|399.57|397.67|400.1|398.2|399.5|397.6|321
1757259900000|2025-09-07 15:45:00|399.58|397.68|397.48|395.58|399.58|397.68|397.48|395.58|378
1757260200000|2025-09-07 15:50:00|397.51|395.61|397.33|395.43|397.97|396.07|397.33|395.43|332
1757260500000|2025-09-07 15:55:00|397.34|395.44|397.73|395.83|397.75|395.85|397.24|395.34|398
1757260800000|2025-09-07 16:00:00|397.74|395.84|399.51|397.61|399.54|397.64|397.74|395.84|516
1757261100000|2025-09-07 16:05:00|399.53|397.63|399.88|397.98|400.41|398.51|399.27|397.37|496
1757261400000|2025-09-07 16:10:00|399.89|397.99|399.68|397.78|400.57|398.67|399.51|397.61|398
1757261700000|2025-09-07 16:15:00|399.67|397.77|399.86|397.96|400.13|398.23|398.99|397.09|510
1757262000000|2025-09-07 16:20:00|399.88|397.98|399.49|397.59|400.04|398.14|399.39|397.49|433
1757262300000|2025-09-07 16:25:00|399.5|397.6|399.25|397.35|400.06|398.16|398.85|396.95|449
1757262600000|2025-09-07 16:30:00|399.29|397.39|398.53|396.63|399.33|397.43|398.05|396.15|443
1757262900000|2025-09-07 16:35:00|398.57|396.67|399.6|397.7|399.73|397.83|398.32|396.42|457
1757263200000|2025-09-07 16:40:00|399.59|397.69|399.13|397.23|399.63|397.73|399.13|397.23|405
1757263500000|2025-09-07 16:45:00|399.14|397.24|398.7|396.8|399.54|397.64|398.69|396.79|396
1757263800000|2025-09-07 16:50:00|398.71|396.81|398.59|396.69|398.81|396.91|398.59|396.69|145
1757264100000|2025-09-07 16:55:00|398.6|396.7|399.06|397.16|399.28|397.38|398.59|396.69|314
1757264400000|2025-09-07 17:00:00|399.05|397.15|398.37|396.47|399.3|397.4|398.35|396.45|266
1757264700000|2025-09-07 17:05:00|398.36|396.46|398.79|396.89|398.8|396.9|397.94|396.04|222
1757265000000|2025-09-07 17:10:00|398.81|396.91|398.5|396.6|399.46|397.56|398.5|396.6|239
1757265300000|2025-09-07 17:15:00|398.48|396.58|397.88|395.98|398.89|396.99|397.87|395.97|293
1757265600000|2025-09-07 17:20:00|397.87|395.97|398|396.1|398.14|396.24|397.44|395.54|329
1757265900000|2025-09-07 17:25:00|398.02|396.12|398.2|396.3|398.81|396.91|397.88|395.98|289
1757266200000|2025-09-07 17:30:00|398.19|396.29|398.81|396.91|398.86|396.96|397.84|395.94|320
1757266500000|2025-09-07 17:35:00|398.82|396.92|398.64|396.74|398.9|397|398.17|396.27|285
1757266800000|2025-09-07 17:40:00|398.63|396.73|398.72|396.82|399.12|397.22|398.62|396.72|381
1757267100000|2025-09-07 17:45:00|398.74|396.84|397.38|395.48|398.74|396.84|397.38|395.48|312
1757267400000|2025-09-07 17:50:00|397.37|395.47|396.8|394.9|397.37|395.47|396.49|394.59|250
1757267700000|2025-09-07 17:55:00|396.82|394.92|396.73|394.83|396.89|394.99|396.42|394.52|196
1757268000000|2025-09-07 18:00:00|396.72|394.82|396.9|395|396.92|395.02|396.49|394.59|272
1757268300000|2025-09-07 18:05:00|396.91|395.01|397.03|395.13|397.14|395.24|396.75|394.85|299
1757268600000|2025-09-07 18:10:00|397.02|395.12|396.89|394.99|397.09|395.19|396.64|394.74|293
1757268900000|2025-09-07 18:15:00|396.9|395|397|395.1|397.67|395.77|396.79|394.89|179
1757269200000|2025-09-07 18:20:00|396.99|395.09|398.07|396.17|398.08|396.18|396.89|394.99|161
1757269500000|2025-09-07 18:25:00|398.06|396.16|398.2|396.3|398.45|396.55|398.06|396.16|155
1757269800000|2025-09-07 18:30:00|398.18|396.28|398.34|396.44|399.22|397.32|398.11|396.21|210
1757270100000|2025-09-07 18:35:00|398.33|396.43|397.68|395.78|398.33|396.43|397.68|395.78|181
1757270400000|2025-09-07 18:40:00|397.66|395.76|397.41|395.51|397.66|395.76|396.83|394.93|222
1757270700000|2025-09-07 18:45:00|397.43|395.53|397.84|395.94|397.84|395.94|396.89|394.99|207
1757271000000|2025-09-07 18:50:00|397.83|395.93|397.69|395.79|397.89|395.99|397.25|395.35|111
1757271300000|2025-09-07 18:55:00|397.7|395.8|397.6|395.7|398.25|396.35|397.6|395.7|178
1757271600000|2025-09-07 19:00:00|397.61|395.71|397.85|395.95|398.09|396.19|397.45|395.55|187
1757271900000|2025-09-07 19:05:00|397.84|395.94|397.04|395.14|398.04|396.14|396.9|395|227
1757272200000|2025-09-07 19:10:00|397.03|395.13|398|396.1|398.07|396.17|397.03|395.13|155
1757272500000|2025-09-07 19:15:00|397.98|396.08|398.69|396.79|398.72|396.82|397.79|395.89|148
1757272800000|2025-09-07 19:20:00|398.67|396.77|398.29|396.39|398.72|396.82|397.98|396.08|237
1757273100000|2025-09-07 19:25:00|398.28|396.38|399.1|397.2|399.36|397.46|398.28|396.38|311
1757273400000|2025-09-07 19:30:00|399.09|397.19|399.62|397.72|399.65|397.75|399.04|397.14|208
1757273700000|2025-09-07 19:35:00|399.64|397.74|404.7|396.8|404.71|399.77|399.62|396.61|329
1757274000000|2025-09-07 19:40:00|404.69|396.79|404.15|396.25|405.38|397.48|403.93|396.03|417
1757274300000|2025-09-07 19:45:00|404.14|396.24|403.07|395.17|404.16|396.26|403.06|395.16|265
1757274600000|2025-09-07 19:50:00|403.01|395.11|402.71|394.81|403.26|395.36|402.7|394.8|150
1757274900000|2025-09-07 19:55:00|402.7|394.8|403.06|395.16|403.15|395.25|402.7|394.8|231
1757275200000|2025-09-07 20:00:00|403.05|395.15|403.31|395.41|403.31|395.41|402.62|394.72|129
1757275500000|2025-09-07 20:05:00|403.32|395.42|403.3|395.4|403.68|395.78|403.16|395.26|238
1757275800000|2025-09-07 20:10:00|403.31|395.41|402.57|394.67|403.31|395.41|402.48|394.58|183
1757276100000|2025-09-07 20:15:00|402.56|394.66|402.54|394.64|402.93|395.03|402.32|394.42|283
1757276400000|2025-09-07 20:20:00|402.53|394.63|402.07|394.17|402.57|394.67|402|394.1|296
1757276700000|2025-09-07 20:25:00|402.05|394.15|402.55|394.65|402.56|394.66|401.86|393.96|247
1757277000000|2025-09-07 20:30:00|402.56|394.66|402.17|394.27|403|395.1|402.11|394.21|275
1757277300000|2025-09-07 20:35:00|402.16|394.26|401.95|394.05|402.41|394.51|401.94|394.04|281
1757277600000|2025-09-07 20:40:00|401.94|394.04|402.3|394.4|402.45|394.55|401.94|394.04|268
1757277900000|2025-09-07 20:45:00|402.32|394.42|402.07|394.17|402.45|394.55|402.01|394.11|203
1757278200000|2025-09-07 20:50:00|402.08|394.18|402.38|394.48|402.39|394.49|402|394.1|85
1757278500000|2025-09-07 20:55:00|402.39|394.49|403.1|395.2|403.1|395.2|402.37|394.47|162
1757278800000|2025-09-07 21:00:00|403.12|395.22|402.65|394.75|403.18|395.28|402.56|394.66|244
1757279100000|2025-09-07 21:05:00|402.63|394.73|399.63|397.73|402.78|397.73|399.43|394.55|315
1757279400000|2025-09-07 21:10:00|399.62|397.72|399.75|397.85|399.83|397.93|399.26|397.36|302
1757279700000|2025-09-07 21:15:00|399.76|397.86|399.07|397.17|399.81|397.91|399.07|397.17|317
1757280000000|2025-09-07 21:20:00|399.04|397.14|398.86|396.96|399.24|397.34|398.72|396.82|455
1757280300000|2025-09-07 21:25:00|398.85|396.95|398.85|396.95|398.91|397.01|398.8|396.9|100
1757280600000|2025-09-07 21:30:00|398.78|396.88|398.8|396.9|398.99|397.09|398.69|396.79|168
1757280900000|2025-09-07 21:35:00|398.81|396.91|399.18|397.28|399.18|397.28|398.81|396.91|248
1757281200000|2025-09-07 21:40:00|399.14|397.24|399.13|397.23|399.39|397.49|399.08|397.18|295
1757281500000|2025-09-07 21:45:00|399.15|397.25|399.17|397.27|399.17|397.27|399.1|397.2|135
1757281800000|2025-09-07 21:50:00|399.18|397.28|399.9|398|399.9|398|399.18|397.28|195
1757282100000|2025-09-07 21:55:00|399.94|398.04|399.2|397.3|400.17|398.27|399.2|397.3|181
1757282400000|2025-09-07 22:00:00|399.18|397.28|400.09|398.19|400.1|398.2|399.08|397.18|421
1757282700000|2025-09-07 22:05:00|400.1|398.2|399.8|397.9|400.1|398.2|399.43|397.53|169
1757283000000|2025-09-07 22:10:00|399.81|397.91|400.08|398.18|400.1|398.2|399.74|397.84|326
1757283300000|2025-09-07 22:15:00|400.04|398.14|400.6|398.7|400.69|398.79|400.02|398.12|302
1757283600000|2025-09-07 22:20:00|400.7|398.8|400.6|398.7|401.4|399.5|400.53|398.63|227
1757283900000|2025-09-07 22:25:00|400.55|398.65|401.5|399.6|401.5|399.6|400.43|398.53|168
1757284200000|2025-09-07 22:30:00|401.4|399.5|400.74|398.84|401.4|399.5|400.45|398.55|141
1757284500000|2025-09-07 22:35:00|400.71|398.81|400.18|398.28|400.9|399|400.11|398.21|221
1757284800000|2025-09-07 22:40:00|400.12|398.22|400.7|398.8|400.73|398.83|400.1|398.2|221
1757285100000|2025-09-07 22:45:00|400.68|398.78|401.6|399.7|401.61|399.71|400.68|398.78|411
1757285400000|2025-09-07 22:50:00|401.5|399.6|401.9|400|401.92|400.02|401.39|399.49|390
1757285700000|2025-09-07 22:55:00|401.83|399.93|402.38|400.48|402.38|400.48|401.79|399.89|189
1757286000000|2025-09-07 23:00:00|402.41|400.51|402.1|400.2|402.8|400.9|402.1|400.2|205
1757286300000|2025-09-07 23:05:00|402.08|400.18|401.6|399.7|402.1|400.2|401.2|399.3|232
1757286600000|2025-09-07 23:10:00|401.5|399.6|401.1|399.2|401.6|399.7|401.1|399.2|88
1757286900000|2025-09-07 23:15:00|401|399.1|401.62|399.72|401.63|399.73|400.8|398.9|195
1757287200000|2025-09-07 23:20:00|401.63|399.73|401.81|399.91|402.1|400.2|401.63|399.73|191
1757287500000|2025-09-07 23:25:00|401.83|399.93|401.93|400.03|402.29|400.39|401.8|399.9|176
1757287800000|2025-09-07 23:30:00|401.92|400.02|401.7|399.8|402.11|400.21|401.41|399.51|207
1757288100000|2025-09-07 23:35:00|401.65|399.75|401.11|399.21|401.68|399.78|401.08|399.18|161
1757288400000|2025-09-07 23:40:00|401.12|399.22|401.6|399.7|401.66|399.76|401|399.1|123
1757288700000|2025-09-07 23:45:00|401.58|399.68|400.27|398.37|401.7|399.8|400.21|398.31|180
1757289000000|2025-09-07 23:50:00|400.28|398.38|400.49|398.59|400.69|398.79|400.27|398.37|226
1757289300000|2025-09-07 23:55:00|400.5|398.6|400.49|398.59|400.56|398.66|400.1|398.2|190
1757289600000|2025-09-08 00:00:00|400.5|398.6|400.59|398.69|400.6|398.7|400.23|398.33|269
1757289900000|2025-09-08 00:05:00|400.6|398.7|401.38|399.48|401.68|399.78|400.6|398.7|166
1757290200000|2025-09-08 00:10:00|401.37|399.47|401.59|399.69|401.9|400|401.28|399.38|115
1757290500000|2025-09-08 00:15:00|401.55|399.65|399.89|397.99|401.69|399.79|399.8|397.9|225
1757290800000|2025-09-08 00:20:00|399.8|397.9|400.09|398.19|400.4|398.5|399.5|397.6|250
1757291100000|2025-09-08 00:25:00|400.06|398.16|400.8|398.9|400.8|398.9|399.13|397.23|236
1757291400000|2025-09-08 00:30:00|400.71|398.81|401.08|399.18|401.2|399.3|400.7|398.8|393
1757291700000|2025-09-08 00:35:00|401.05|399.15|401.67|399.77|401.88|399.98|400.76|398.86|431
1757292000000|2025-09-08 00:40:00|401.65|399.75|402.89|400.99|402.98|401.08|401.5|399.6|319
1757292300000|2025-09-08 00:45:00|402.87|400.97|401.77|399.87|402.89|400.99|401.73|399.83|534
1757292600000|2025-09-08 00:50:00|401.78|399.88|400.91|399.01|402.36|400.46|400.91|399.01|345
1757292900000|2025-09-08 00:55:00|400.86|398.96|400.91|399.01|401.17|399.27|400.49|398.59|380
1757293200000|2025-09-08 01:00:00|400.9|399|400.73|398.83|401.4|399.5|400.46|398.56|420
1757293500000|2025-09-08 01:05:00|400.78|398.88|400.8|398.9|401.2|399.3|400.57|398.67|450
1757293800000|2025-09-08 01:10:00|400.79|398.89|401.9|400|401.9|400|400.62|398.72|274
1757294100000|2025-09-08 01:15:00|401.95|400.05|401.15|399.25|401.95|400.05|400.52|398.62|396
1757294400000|2025-09-08 01:20:00|401.1|399.2|401.42|399.52|401.6|399.7|400.71|398.81|306
1757294700000|2025-09-08 01:25:00|401.49|399.59|400.78|398.88|401.63|399.73|400.73|398.83|261
1757295000000|2025-09-08 01:30:00|400.73|398.83|401.6|399.7|401.6|399.7|400.61|398.71|308
1757295300000|2025-09-08 01:35:00|401.65|399.75|401.16|399.26|402.2|400.3|400.95|399.05|382
1757295600000|2025-09-08 01:40:00|401.15|399.25|401.55|399.65|402.2|400.3|400.91|399.01|316
1757295900000|2025-09-08 01:45:00|401.53|399.63|401.62|399.72|401.63|399.73|401.12|399.22|229
1757296200000|2025-09-08 01:50:00|401.61|399.71|403.4|401.5|403.69|401.79|401.61|399.71|290
1757296500000|2025-09-08 01:55:00|403.39|401.49|402.69|400.79|403.4|401.5|402.08|400.18|314
1757296800000|2025-09-08 02:00:00|402.66|400.76|401.4|399.5|403|401.1|401.3|399.4|306
1757297100000|2025-09-08 02:05:00|401.39|399.49|401.29|399.39|401.4|399.5|400.73|398.83|318
1757297400000|2025-09-08 02:10:00|401.23|399.33|401.8|399.9|401.8|399.9|401.04|399.14|308
1757297700000|2025-09-08 02:15:00|401.79|399.89|401.23|399.33|402.4|400.5|401.22|399.32|226
1757298000000|2025-09-08 02:20:00|401.26|399.36|400.9|399|401.8|399.9|400.63|398.73|288
1757298300000|2025-09-08 02:25:00|400.91|399.01|401.9|400|401.9|400|400.54|398.64|250
1757298600000|2025-09-08 02:30:00|401.85|399.95|403.22|401.32|403.3|401.4|401.49|399.59|366
1757298900000|2025-09-08 02:35:00|403.24|401.34|404.29|402.39|404.75|402.85|403.2|401.3|522
1757299200000|2025-09-08 02:40:00|404.3|402.4|405.5|403.6|405.6|403.7|404.28|402.38|355
1757299500000|2025-09-08 02:45:00|405.4|403.5|405.99|404.09|406.82|404.92|405.4|403.5|579
1757299800000|2025-09-08 02:50:00|405.95|404.05|405.15|403.25|406.39|404.49|405.1|403.2|470
1757300100000|2025-09-08 02:55:00|405.11|403.21|405.9|404|405.9|404|404.71|402.81|403
1757300400000|2025-09-08 03:00:00|405.88|403.98|406.3|404.4|406.69|404.79|405.56|403.66|534
1757300700000|2025-09-08 03:05:00|406.28|404.38|406.55|404.65|406.8|404.9|405.73|403.83|435
1757301000000|2025-09-08 03:10:00|406.48|404.58|406.32|404.42|407.48|405.58|406.15|404.25|481
1757301300000|2025-09-08 03:15:00|406.42|404.52|406.17|404.27|406.6|404.7|405.82|403.92|487
1757301600000|2025-09-08 03:20:00|406.27|404.37|406.9|405|407.4|405.5|406.04|404.14|498
1757301900000|2025-09-08 03:25:00|407|405.1|405.75|403.85|407.15|405.25|405.72|403.82|518
1757302200000|2025-09-08 03:30:00|405.78|403.88|407.07|405.17|407.07|405.17|405.65|403.75|473
1757302500000|2025-09-08 03:35:00|406.93|405.03|407.55|405.65|407.66|405.76|406.72|404.82|472
1757302800000|2025-09-08 03:40:00|407.53|405.63|407.13|405.23|408.4|406.5|407.02|405.12|594
1757303100000|2025-09-08 03:45:00|407.08|405.18|407.1|405.2|407.2|405.3|406.48|404.58|509
1757303400000|2025-09-08 03:50:00|407|405.1|406.35|404.45|407.5|405.6|406.31|404.41|474
1757303700000|2025-09-08 03:55:00|406.37|404.47|406.04|404.14|406.37|404.47|405.28|403.38|354
1757304000000|2025-09-08 04:00:00|406.03|404.13|405.6|403.7|406.45|404.55|404.98|403.08|477
1757304300000|2025-09-08 04:05:00|405.59|403.69|404|402.1|405.76|403.86|403.9|402|347
1757304600000|2025-09-08 04:10:00|403.99|402.09|404.48|402.58|404.69|402.79|403.8|401.9|397
1757304900000|2025-09-08 04:15:00|404.49|402.59|405.2|403.3|405.35|403.45|404.45|402.55|419
1757305200000|2025-09-08 04:20:00|405.19|403.29|405.63|403.73|405.7|403.8|405.05|403.15|296
1757305500000|2025-09-08 04:25:00|405.69|403.79|404.45|402.55|406.1|404.2|404.1|402.2|334
1757305800000|2025-09-08 04:30:00|404.5|402.6|404.4|402.5|404.7|402.8|404.11|402.21|436
1757306100000|2025-09-08 04:35:00|404.34|402.44|403.8|401.9|404.9|403|403.61|401.71|463
1757306400000|2025-09-08 04:40:00|403.79|401.89|403.65|401.75|403.9|402|403.24|401.34|400
1757306700000|2025-09-08 04:45:00|403.6|401.7|403.75|401.85|404.1|402.2|403.1|401.2|395
1757307000000|2025-09-08 04:50:00|403.8|401.9|403.22|401.32|404.1|402.2|403.2|401.3|373
1757307300000|2025-09-08 04:55:00|403.2|401.3|403.9|402|403.9|402|403.2|401.3|314
1757307600000|2025-09-08 05:00:00|403.89|401.99|404.65|402.75|404.7|402.8|403.65|401.75|408
1757307900000|2025-09-08 05:05:00|404.68|402.78|405.2|403.3|405.4|403.5|404.68|402.78|450
1757308200000|2025-09-08 05:10:00|405.3|403.4|405.37|403.47|405.9|404|405.2|403.3|378
1757308500000|2025-09-08 05:15:00|405.4|403.5|404.8|402.9|405.5|403.6|404.69|402.79|340
1757308800000|2025-09-08 05:20:00|404.81|402.91|404.5|402.6|405|403.1|404.3|402.4|237
1757309100000|2025-09-08 05:25:00|404.48|402.58|404.3|402.4|404.6|402.7|404.19|402.29|100
1757309400000|2025-09-08 05:30:00|404.25|402.35|404.21|402.31|404.32|402.42|403.83|401.93|221
1757309700000|2025-09-08 05:35:00|404.2|402.3|403.8|401.9|404.28|402.38|403.5|401.6|178
1757310000000|2025-09-08 05:40:00|403.7|401.8|403.3|401.4|403.7|401.8|403.2|401.3|153
1757310300000|2025-09-08 05:45:00|403.35|401.45|403.8|401.9|403.9|402|403.26|401.36|97
1757310600000|2025-09-08 05:50:00|403.85|401.95|404.25|402.35|404.7|402.8|403.85|401.95|183
1757310900000|2025-09-08 05:55:00|404.3|402.4|404.45|402.55|404.6|402.7|403.95|402.05|175
1757311200000|2025-09-08 06:00:00|404.49|402.59|403.14|401.24|404.6|402.7|403.14|401.24|339
1757311500000|2025-09-08 06:05:00|403.16|401.26|401.88|399.98|403.21|401.31|401.8|399.9|276
1757311800000|2025-09-08 06:10:00|401.89|399.99|401.57|399.67|401.91|400.01|401.36|399.46|247
1757312100000|2025-09-08 06:15:00|401.59|399.69|401.73|399.83|401.92|400.02|401.45|399.55|168
1757312400000|2025-09-08 06:20:00|401.78|399.88|402.39|400.49|402.8|400.9|401.78|399.88|156
1757312700000|2025-09-08 06:25:00|402.3|400.4|402.95|401.05|403.1|401.2|402.23|400.33|159
1757313000000|2025-09-08 06:30:00|403|401.1|402.1|400.2|403|401.1|402.1|400.2|134
1757313300000|2025-09-08 06:35:00|402.05|400.15|401.9|400|402.3|400.4|401.8|399.9|207
1757313600000|2025-09-08 06:40:00|402|400.1|402.3|400.4|402.5|400.6|401.85|399.95|70
1757313900000|2025-09-08 06:45:00|402.26|400.36|402.2|400.3|402.3|400.4|401.8|399.9|119
1757314200000|2025-09-08 06:50:00|402.3|400.4|401.42|399.52|402.3|400.4|401.42|399.52|117
1757314500000|2025-09-08 06:55:00|401.5|399.6|401.3|399.4|401.5|399.6|401.2|399.3|144
1757314800000|2025-09-08 07:00:00|401.29|399.39|401.31|399.41|401.6|399.7|400.75|398.85|68
1757315100000|2025-09-08 07:05:00|401.33|399.43|400.59|398.69|401.6|399.7|400.57|398.67|131
1757315400000|2025-09-08 07:10:00|400.6|398.7|401.5|399.6|401.6|399.7|400.4|398.5|167
1757315700000|2025-09-08 07:15:00|401.6|399.7|401.5|399.6|402.1|400.2|401.3|399.4|230
1757316000000|2025-09-08 07:20:00|401.49|399.59|401.28|399.38|401.5|399.6|401.09|399.19|115
1757316300000|2025-09-08 07:25:00|401.23|399.33|401.7|399.8|401.9|400|401.23|399.33|187
1757316600000|2025-09-08 07:30:00|401.75|399.85|401.79|399.89|402.5|400.6|401.55|399.65|229
1757316900000|2025-09-08 07:35:00|401.77|399.87|399.9|398|401.77|399.87|399.68|397.78|308
1757317200000|2025-09-08 07:40:00|399.89|397.99|400.48|398.58|400.51|398.61|399.67|397.77|295
1757317500000|2025-09-08 07:45:00|400.51|398.61|399.99|398.09|400.8|398.9|399.91|398.01|286
1757317800000|2025-09-08 07:50:00|400|398.1|400.1|398.2|401.08|399.18|399.83|397.93|253
1757318100000|2025-09-08 07:55:00|400.15|398.25|400.69|398.79|400.8|398.9|399.98|398.08|201
1757318400000|2025-09-08 08:00:00|400.65|398.75|401.4|399.5|401.5|399.6|400.65|398.75|209
1757318700000|2025-09-08 08:05:00|401.45|399.55|400.65|398.75|401.8|399.9|400.65|398.75|225
1757319000000|2025-09-08 08:10:00|400.56|398.66|401.6|399.7|401.7|399.8|400.53|398.63|262
1757319300000|2025-09-08 08:15:00|401.5|399.6|400.87|398.97|401.9|400|400.56|398.66|364
1757319600000|2025-09-08 08:20:00|400.89|398.99|401.4|399.5|401.8|399.9|400.63|398.73|371
1757319900000|2025-09-08 08:25:00|401.38|399.48|401.4|399.5|401.6|399.7|400.82|398.92|392
1757320200000|2025-09-08 08:30:00|401.36|399.46|402.7|400.8|402.8|400.9|401.25|399.35|515
1757320500000|2025-09-08 08:35:00|402.75|400.85|401.93|400.03|402.89|400.99|401.65|399.75|488
1757320800000|2025-09-08 08:40:00|401.94|400.04|402.8|400.9|402.9|401|401.94|400.04|461
1757321100000|2025-09-08 08:45:00|402.78|400.88|402|400.1|403|401.1|401.61|399.71|574
1757321400000|2025-09-08 08:50:00|401.99|400.09|400.97|399.07|402.3|400.4|400.89|398.99|436
1757321700000|2025-09-08 08:55:00|400.94|399.04|401.4|399.5|401.4|399.5|400.9|399|377
1757322000000|2025-09-08 09:00:00|401.35|399.45|401.3|399.4|401.6|399.7|400.95|399.05|432
1757322300000|2025-09-08 09:05:00|401.2|399.3|401.6|399.7|402|400.1|401.1|399.2|456
1757322600000|2025-09-08 09:10:00|401.5|399.6|402.7|400.8|402.88|400.98|401.49|399.59|508
1757322900000|2025-09-08 09:15:00|402.68|400.78|404.3|402.4|404.3|402.4|402.65|400.75|530
1757323200000|2025-09-08 09:20:00|404.4|402.5|404.5|402.6|404.6|402.7|404.1|402.2|447
1757323500000|2025-09-08 09:25:00|404.45|402.55|404.5|402.6|404.9|403|404.3|402.4|361
1757323800000|2025-09-08 09:30:00|404.49|402.59|404.5|402.6|404.5|402.6|403.79|401.89|337
1757324100000|2025-09-08 09:35:00|404.49|402.59|404.1|402.2|404.5|402.6|403.85|401.95|344
1757324400000|2025-09-08 09:40:00|404.05|402.15|404.2|402.3|404.55|402.65|403.9|402|381
1757324700000|2025-09-08 09:45:00|404.1|402.2|404|402.1|404.4|402.5|403.9|402|366
1757325000000|2025-09-08 09:50:00|404.1|402.2|404.39|402.49|404.9|403|404|402.1|419
1757325300000|2025-09-08 09:55:00|404.3|402.4|404.7|402.8|404.7|402.8|403.99|402.09|379
1757325600000|2025-09-08 10:00:00|404.65|402.75|404.3|402.4|405|403.1|403.95|402.05|474
1757325900000|2025-09-08 10:05:00|404.2|402.3|404.3|402.4|405.75|403.85|404.1|402.2|475
1757326200000|2025-09-08 10:10:00|404.2|402.3|405.6|403.7|405.7|403.8|404.2|402.3|348
1757326500000|2025-09-08 10:15:00|405.5|403.6|405.8|403.9|406.1|404.2|405.25|403.35|445
1757326800000|2025-09-08 10:20:00|405.75|403.85|406|404.1|406.4|404.5|405.75|403.85|456
1757327100000|2025-09-08 10:25:00|405.99|404.09|405.5|403.6|406.1|404.2|405.3|403.4|386
1757327400000|2025-09-08 10:30:00|405.52|403.62|404.75|402.85|405.6|403.7|404.7|402.8|303
1757327700000|2025-09-08 10:35:00|404.7|402.8|404.75|402.85|405.5|403.6|404.48|402.58|388
1757328000000|2025-09-08 10:40:00|404.79|402.89|405.2|403.3|405.4|403.5|404.75|402.85|393
1757328300000|2025-09-08 10:45:00|405.19|403.29|404.8|402.9|405.3|403.4|404.6|402.7|340
1757328600000|2025-09-08 10:50:00|404.77|402.87|404.4|402.5|405|403.1|404.3|402.4|313
1757328900000|2025-09-08 10:55:00|404.45|402.55|404.09|402.19|404.6|402.7|403.95|402.05|261
1757329200000|2025-09-08 11:00:00|404.1|402.2|402.13|400.23|404.2|402.3|402.07|400.17|440
1757329500000|2025-09-08 11:05:00|402.07|400.17|402.29|400.39|402.7|400.8|401.88|399.98|407
1757329800000|2025-09-08 11:10:00|402.25|400.35|402.48|400.58|402.48|400.58|402.06|400.16|397
1757330100000|2025-09-08 11:15:00|402.46|400.56|402.59|400.69|402.71|400.81|401.9|400|380
1757330400000|2025-09-08 11:20:00|402.6|400.7|402.68|400.78|403.1|401.2|402.44|400.54|405
1757330700000|2025-09-08 11:25:00|402.67|400.77|403.3|401.4|404.35|402.45|402.62|400.72|383
1757331000000|2025-09-08 11:30:00|403.29|401.39|402.4|400.5|403.3|401.4|402.4|400.5|471
1757331300000|2025-09-08 11:35:00|402.5|400.6|402.05|400.15|402.84|400.94|401.84|399.94|419
1757331600000|2025-09-08 11:40:00|402.04|400.14|402.75|400.85|402.76|400.86|402|400.1|373
1757331900000|2025-09-08 11:45:00|402.7|400.8|402.85|400.95|403.2|401.3|402.69|400.79|153
1757332200000|2025-09-08 11:50:00|402.89|400.99|403.69|401.79|403.8|401.9|402.85|400.95|234
1757332500000|2025-09-08 11:55:00|403.7|401.8|403.3|401.4|403.7|401.8|403.17|401.27|148
1757332800000|2025-09-08 12:00:00|403.31|401.41|403.6|401.7|404.19|402.29|403.26|401.36|273
1757333100000|2025-09-08 12:05:00|403.59|401.69|403.06|401.16|403.6|401.7|402.72|400.82|212
1757333400000|2025-09-08 12:10:00|402.96|401.06|403.2|401.3|403.3|401.4|402.66|400.76|195
1757333700000|2025-09-08 12:15:00|403.19|401.29|402.2|400.3|403.27|401.37|402.12|400.22|244
1757334000000|2025-09-08 12:20:00|402.21|400.31|402.37|400.47|402.58|400.68|402.16|400.26|324
1757334300000|2025-09-08 12:25:00|402.38|400.48|402.06|400.16|402.41|400.51|401.96|400.06|272
1757334600000|2025-09-08 12:30:00|402.05|400.15|402.2|400.3|402.5|400.6|401.84|399.94|218
1757334900000|2025-09-08 12:35:00|402.19|400.29|402.5|400.6|402.73|400.83|402.18|400.28|246
1757335200000|2025-09-08 12:40:00|402.46|400.56|402.99|401.09|403.29|401.39|402.35|400.45|236
1757335500000|2025-09-08 12:45:00|403|401.1|403.45|401.55|403.45|401.55|402.5|400.6|195
1757335800000|2025-09-08 12:50:00|403.47|401.57|403.2|401.3|403.89|401.99|403.11|401.21|162
1757336100000|2025-09-08 12:55:00|403.16|401.26|403.65|401.75|403.75|401.85|403.09|401.19|114
1757336400000|2025-09-08 13:00:00|403.68|401.78|403.65|401.75|403.88|401.98|403.18|401.28|316
1757336700000|2025-09-08 13:05:00|403.66|401.76|404.35|402.45|404.69|402.79|403.39|401.49|267
1757337000000|2025-09-08 13:10:00|404.34|402.44|405.6|403.7|405.99|404.09|404.26|402.36|150
1757337300000|2025-09-08 13:15:00|405.59|403.69|405.33|403.43|405.7|403.8|404.91|403.01|158
1757337600000|2025-09-08 13:20:00|405.31|403.41|405.02|403.12|405.55|403.65|404.67|402.77|161
1757337900000|2025-09-08 13:25:00|405.03|403.13|404.4|402.5|405.17|403.27|404.3|402.4|93
1757338200000|2025-09-08 13:30:00|404.48|402.58|404.64|402.74|405.3|403.4|404.07|402.17|190
1757338500000|2025-09-08 13:35:00|404.65|402.75|402.22|400.32|405.05|403.15|402.2|400.3|422
1757338800000|2025-09-08 13:40:00|402.23|400.33|403.73|401.83|403.92|402.02|402.14|400.24|384
1757339100000|2025-09-08 13:45:00|403.72|401.82|404.03|402.13|404.5|402.6|403.54|401.64|607
1757339400000|2025-09-08 13:50:00|404.01|402.11|402.56|400.66|404.39|402.49|402.56|400.66|533
1757339700000|2025-09-08 13:55:00|402.55|400.65|401.95|400.05|402.9|401|401.8|399.9|590
1757340000000|2025-09-08 14:00:00|402|400.1|403.34|401.44|403.69|401.79|401.56|399.66|613
1757340300000|2025-09-08 14:05:00|403.33|401.43|404.39|402.49|404.45|402.55|402.81|400.91|498
1757340600000|2025-09-08 14:10:00|404.42|402.52|404.42|402.52|405.14|403.24|404.39|402.49|470
1757340900000|2025-09-08 14:15:00|404.49|402.59|403.8|401.9|404.92|403.02|403.76|401.86|514
1757341200000|2025-09-08 14:20:00|403.84|401.94|404.1|402.2|404.2|402.3|403.29|401.39|593
1757341500000|2025-09-08 14:25:00|404.09|402.19|405.3|403.4|405.35|403.45|404.06|402.16|415
1757341800000|2025-09-08 14:30:00|405.29|403.39|405.69|403.79|405.85|403.95|405.2|403.3|570
1757342100000|2025-09-08 14:35:00|405.7|403.8|406.32|404.42|406.67|404.77|405.7|403.8|677
1757342400000|2025-09-08 14:40:00|406.37|404.47|406.07|404.17|406.38|404.48|405.5|403.6|536
1757342700000|2025-09-08 14:45:00|406.06|404.16|405.1|403.2|406.1|404.2|404.98|403.08|321
1757343000000|2025-09-08 14:50:00|405.12|403.22|405|403.1|405.45|403.55|404.9|403|230
1757343300000|2025-09-08 14:55:00|405.05|403.15|405.8|403.9|405.81|403.91|404.96|403.06|299
1757343600000|2025-09-08 15:00:00|405.81|403.91|406.34|404.44|406.71|404.81|405.17|403.27|497
1757343900000|2025-09-08 15:05:00|406.31|404.41|405.3|403.4|406.34|404.44|404.4|402.5|539
1757344200000|2025-09-08 15:10:00|405.36|403.46|406|404.1|406.25|404.35|405.1|403.2|545
1757344500000|2025-09-08 15:15:00|406.03|404.13|406.2|404.3|406.52|404.62|405.89|403.99|565
1757344800000|2025-09-08 15:20:00|406.24|404.34|407.49|405.59|407.61|405.71|405.8|403.9|711
1757345100000|2025-09-08 15:25:00|407.57|405.67|408.29|406.39|408.42|406.52|407.3|405.4|595
1757345400000|2025-09-08 15:30:00|408.28|406.38|407.2|405.3|408.42|406.52|407.04|405.14|599
1757345700000|2025-09-08 15:35:00|407.23|405.33|406.63|404.73|407.42|405.52|405.9|404|478
1757346000000|2025-09-08 15:40:00|406.68|404.78|406.8|404.9|406.84|404.94|406.2|404.3|555
1757346300000|2025-09-08 15:45:00|406.81|404.91|407.21|405.31|407.21|405.31|405.61|403.71|434
1757346600000|2025-09-08 15:50:00|407.2|405.3|407.35|405.45|407.4|405.5|406.2|404.3|590
1757346900000|2025-09-08 15:55:00|407.32|405.42|407.87|405.97|407.93|406.03|407|405.1|649
1757347200000|2025-09-08 16:00:00|407.9|406|407.82|405.92|408.37|406.47|407.3|405.4|510
1757347500000|2025-09-08 16:05:00|407.83|405.93|406.8|404.9|407.85|405.95|406.8|404.9|493
1757347800000|2025-09-08 16:10:00|406.81|404.91|407.2|405.3|407.61|405.71|406.6|404.7|498
1757348100000|2025-09-08 16:15:00|407.22|405.32|407|405.1|407.26|405.36|405.5|403.6|633
1757348400000|2025-09-08 16:20:00|407.01|405.11|406.99|405.09|407.37|405.47|406.41|404.51|668
1757348700000|2025-09-08 16:25:00|406.98|405.08|408.41|406.51|408.44|406.54|406.98|405.08|613
1757349000000|2025-09-08 16:30:00|408.36|406.46|407.45|405.55|408.45|406.55|407.39|405.49|615
1757349300000|2025-09-08 16:35:00|407.44|405.54|406.5|404.6|409.02|407.12|406.5|404.6|648
1757349600000|2025-09-08 16:40:00|406.51|404.61|406.91|405.01|407.07|405.17|406.1|404.2|684
1757349900000|2025-09-08 16:45:00|406.94|405.04|405.9|404|406.96|405.06|405.9|404|526
1757350200000|2025-09-08 16:50:00|405.95|404.05|405.86|403.96|406.09|404.19|405.4|403.5|479
1757350500000|2025-09-08 16:55:00|405.85|403.95|406.03|404.13|406.42|404.52|405.8|403.9|497
1757350800000|2025-09-08 17:00:00|406|404.1|404.82|402.92|406.15|404.25|404.7|402.8|620
1757351100000|2025-09-08 17:05:00|404.8|402.9|404.54|402.64|404.99|403.09|404.3|402.4|637
1757351400000|2025-09-08 17:10:00|404.53|402.63|405.2|403.3|405.61|403.71|404.4|402.5|495
1757351700000|2025-09-08 17:15:00|405.22|403.32|406.49|404.59|406.49|404.59|405.2|403.3|513
1757352000000|2025-09-08 17:20:00|406.4|404.5|407.6|405.7|407.67|405.77|406.3|404.4|592
1757352300000|2025-09-08 17:25:00|407.59|405.69|407.01|405.11|407.75|405.85|406.1|404.2|556
1757352600000|2025-09-08 17:30:00|407|405.1|406.23|404.33|407|405.1|406.2|404.3|597
1757352900000|2025-09-08 17:35:00|406.24|404.34|406.25|404.35|406.6|404.7|406.1|404.2|509
1757353200000|2025-09-08 17:40:00|406.26|404.36|405.45|403.55|406.48|404.58|405.4|403.5|490
1757353500000|2025-09-08 17:45:00|405.47|403.57|405.89|403.99|406.2|404.3|405.2|403.3|395
1757353800000|2025-09-08 17:50:00|405.9|404|404.81|402.91|405.9|404|403.97|402.07|449
1757354100000|2025-09-08 17:55:00|404.8|402.9|404.1|402.2|405|403.1|403.95|402.05|365
1757354400000|2025-09-08 18:00:00|404.11|402.21|404.51|402.61|405.37|403.47|404|402.1|490
1757354700000|2025-09-08 18:05:00|404.5|402.6|404|402.1|405.25|403.35|404|402.1|478
1757355000000|2025-09-08 18:10:00|404.01|402.11|404.11|402.21|404.21|402.31|403.5|401.6|505
1757355300000|2025-09-08 18:15:00|404.1|402.2|404.62|402.72|405.14|403.24|404.1|402.2|550
1757355600000|2025-09-08 18:20:00|404.63|402.73|404.9|403|405.24|403.34|404.6|402.7|521
1757355900000|2025-09-08 18:25:00|404.92|403.02|405.12|403.22|405.2|403.3|404.59|402.69|443
1757356200000|2025-09-08 18:30:00|405.14|403.24|404.69|402.79|405.2|403.3|404.17|402.27|422
1757356500000|2025-09-08 18:35:00|404.7|402.8|404.03|402.13|404.93|403.03|403.97|402.07|456
1757356800000|2025-09-08 18:40:00|404.05|402.15|404.64|402.74|404.69|402.79|404|402.1|538
1757357100000|2025-09-08 18:45:00|404.63|402.73|405.71|403.81|405.89|403.99|404.54|402.64|429
1757357400000|2025-09-08 18:50:00|405.73|403.83|406.21|404.31|406.31|404.41|405.5|403.6|448
1757357700000|2025-09-08 18:55:00|406.2|404.3|406.31|404.41|406.58|404.68|406.19|404.29|320
1757358000000|2025-09-08 19:00:00|406.32|404.42|405.91|404.01|406.5|404.6|405.81|403.91|332
1757358300000|2025-09-08 19:05:00|405.9|404|405|403.1|405.91|404.01|405|403.1|529
1757358600000|2025-09-08 19:10:00|405.01|403.11|404.93|403.03|405.09|403.19|404.51|402.61|506
1757358900000|2025-09-08 19:15:00|404.95|403.05|404.5|402.6|405.51|403.61|404.45|402.55|419
1757359200000|2025-09-08 19:20:00|404.49|402.59|404.74|402.84|405.03|403.13|404.1|402.2|537
1757359500000|2025-09-08 19:25:00|404.75|402.85|404.27|402.37|405.11|403.21|404.05|402.15|505
1757359800000|2025-09-08 19:30:00|404.3|402.4|403.65|401.75|404.9|403|403.19|401.29|533
1757360100000|2025-09-08 19:35:00|403.64|401.74|402.95|401.05|403.65|401.75|402.86|400.96|529
1757360400000|2025-09-08 19:40:00|402.91|401.01|403.32|401.42|403.6|401.7|402.7|400.8|530
1757360700000|2025-09-08 19:45:00|403.31|401.41|403.33|401.43|403.53|401.63|402.84|400.94|563
1757361000000|2025-09-08 19:50:00|403.34|401.44|402.81|400.91|403.34|401.44|402.49|400.59|536
1757361300000|2025-09-08 19:55:00|402.8|400.9|403.07|401.17|403.11|401.21|402.65|400.75|595
1757361600000|2025-09-08 20:00:00|403.2|401.3|403.14|401.24|404.05|402.15|402.99|401.09|585
1757361900000|2025-09-08 20:05:00|403.19|401.29|403.7|401.8|403.81|401.91|403.1|401.2|579
1757362200000|2025-09-08 20:10:00|403.81|401.91|403.79|401.89|404.09|402.19|403.41|401.51|456
1757362500000|2025-09-08 20:15:00|403.8|401.9|402.51|400.61|403.85|401.95|402.4|400.5|586
1757362800000|2025-09-08 20:20:00|402.59|400.69|402.21|400.31|403.18|401.28|401.91|400.01|662
1757363100000|2025-09-08 20:25:00|402.2|400.3|402.54|400.64|402.6|400.7|401.57|399.67|536
1757363400000|2025-09-08 20:30:00|402.53|400.63|403.32|401.42|403.42|401.52|402.01|400.11|517
1757363700000|2025-09-08 20:35:00|403.33|401.43|402.11|400.21|403.33|401.43|402.1|400.2|479
1757364000000|2025-09-08 20:40:00|402.1|400.2|401.6|399.7|402.18|400.28|401.51|399.61|553
1757364300000|2025-09-08 20:45:00|401.62|399.72|401.31|399.41|401.78|399.88|401.28|399.38|619
1757364600000|2025-09-08 20:50:00|401.3|399.4|402.53|400.63|402.57|400.67|401.3|399.4|272
1757364900000|2025-09-08 20:55:00|402.57|400.67|402.53|400.63|402.61|400.71|402.19|400.29|261
1757365200000|2025-09-08 21:00:00|402.54|400.64|402.22|400.32|402.54|400.64|401.78|399.88|131
1757365500000|2025-09-08 21:05:00|402.21|400.31|402.3|400.4|402.35|400.45|401.77|399.87|125
1757365800000|2025-09-08 21:10:00|402.31|400.41|403.66|401.76|403.7|401.8|402.31|400.41|147
1757366100000|2025-09-08 21:15:00|403.65|401.75|404.06|402.16|404.15|402.25|403.28|401.38|191
1757366400000|2025-09-08 21:20:00|404.05|402.15|404.64|402.74|404.68|402.78|403.85|401.95|135
1757366700000|2025-09-08 21:25:00|404.63|402.73|404.5|402.6|404.96|403.06|404.46|402.56|125
1757367000000|2025-09-08 21:30:00|404.56|402.66|404.49|402.59|404.73|402.83|404.36|402.46|78
1757367300000|2025-09-08 21:35:00|404.51|402.61|405.22|403.32|405.35|403.45|404.5|402.6|96
1757367600000|2025-09-08 21:40:00|405.21|403.31|405.08|403.18|405.37|403.47|405.07|403.17|248
1757367900000|2025-09-08 21:45:00|405.05|403.15|404.92|403.02|405.08|403.18|404.64|402.74|364
1757368200000|2025-09-08 21:50:00|404.91|403.01|406.4|404.5|407.34|405.44|404.9|403|363
1757368500000|2025-09-08 21:55:00|406.43|404.53|406.64|404.74|406.87|404.97|406.12|404.22|563
1757368800000|2025-09-08 22:00:00|406.66|404.76|405.86|403.96|407.32|405.42|405.85|403.95|449
1757369100000|2025-09-08 22:05:00|405.89|403.99|406.65|404.75|406.65|404.75|405.8|403.9|416
1757369400000|2025-09-08 22:10:00|406.63|404.73|406.7|404.8|407.09|405.19|406.43|404.53|553
1757369700000|2025-09-08 22:15:00|406.71|404.81|407.31|405.41|407.95|406.05|406.39|404.49|445
1757370000000|2025-09-08 22:20:00|407.32|405.42|407.48|405.58|407.75|405.85|407.1|405.2|414
1757370300000|2025-09-08 22:25:00|407.47|405.57|406.93|405.03|407.62|405.72|406.66|404.76|451
1757370600000|2025-09-08 22:30:00|406.92|405.02|407.06|405.16|407.48|405.58|406.68|404.78|479
1757370900000|2025-09-08 22:35:00|407.05|405.15|406.51|404.61|407.16|405.26|406.2|404.3|512
1757371200000|2025-09-08 22:40:00|406.55|404.65|406.3|404.4|406.58|404.68|406.3|404.4|387
1757371500000|2025-09-08 22:45:00|406.31|404.41|406.15|404.25|406.42|404.52|406|404.1|504
1757371800000|2025-09-08 22:50:00|406.14|404.24|406.03|404.13|406.34|404.44|406|404.1|512
1757372100000|2025-09-08 22:55:00|406.02|404.12|405.7|403.8|406.03|404.13|405.7|403.8|355
1757372400000|2025-09-08 23:00:00|405.73|403.83|405.39|403.49|405.92|404.02|405.19|403.29|464
1757372700000|2025-09-08 23:05:00|405.38|403.48|406.4|404.5|407|405.1|405.18|403.28|433
1757373000000|2025-09-08 23:10:00|406.41|404.51|405.9|404|406.45|404.55|405.71|403.81|479
1757373300000|2025-09-08 23:15:00|405.88|403.98|406|404.1|406.2|404.3|405.88|403.98|279
1757373600000|2025-09-08 23:20:00|405.99|404.09|405.5|403.6|406.12|404.22|405.5|403.6|434
1757373900000|2025-09-08 23:25:00|405.42|403.52|404.71|402.81|405.45|403.55|404.5|402.6|459
1757374200000|2025-09-08 23:30:00|404.7|402.8|404.25|402.35|404.92|403.02|404.09|402.19|311
1757374500000|2025-09-08 23:35:00|404.22|402.32|404.7|402.8|404.71|402.81|404.14|402.24|355
1757374800000|2025-09-08 23:40:00|404.72|402.82|404.84|402.94|404.86|402.96|404.15|402.25|386
1757375100000|2025-09-08 23:45:00|404.83|402.93|405.57|403.67|405.58|403.68|404.5|402.6|357
1757375400000|2025-09-08 23:50:00|405.52|403.62|405.53|403.63|405.61|403.71|405.04|403.14|496
1757375700000|2025-09-08 23:55:00|405.52|403.62|405.4|403.5|405.62|403.72|405.35|403.45|380
1757376000000|2025-09-09 00:00:00|405.43|403.53|406.82|404.92|407.03|405.13|405.4|403.5|475
1757376300000|2025-09-09 00:05:00|406.84|404.94|407.79|405.89|408.01|406.11|406.83|404.93|552
1757376600000|2025-09-09 00:10:00|407.78|405.88|407.6|405.7|407.84|405.94|407.09|405.19|561
1757376900000|2025-09-09 00:15:00|407.58|405.68|407.2|405.3|408.72|406.82|406.83|404.93|590
1757377200000|2025-09-09 00:20:00|407.21|405.31|407.81|405.91|407.82|405.92|406.86|404.96|645
1757377500000|2025-09-09 00:25:00|407.8|405.9|407.46|405.56|407.85|405.95|406.51|404.61|624
1757377800000|2025-09-09 00:30:00|407.42|405.52|406.81|404.91|407.6|405.7|405.8|403.9|757
1757378100000|2025-09-09 00:35:00|406.8|404.9|406.44|404.54|407.1|405.2|406.11|404.21|611
1757378400000|2025-09-09 00:40:00|406.43|404.53|407.51|405.61|407.6|405.7|405.81|403.91|674
1757378700000|2025-09-09 00:45:00|407.5|405.6|408.91|407.01|409.1|407.2|406.3|404.4|661
1757379000000|2025-09-09 00:50:00|408.9|407|408.58|406.68|409.09|407.19|407.81|405.91|518
1757379300000|2025-09-09 00:55:00|408.57|406.67|409.11|407.21|409.4|407.5|408.35|406.45|465
1757379600000|2025-09-09 01:00:00|409.1|407.2|409.58|407.68|410.37|408.47|409.04|407.14|383
1757379900000|2025-09-09 01:05:00|409.59|407.69|410.28|408.38|410.8|408.9|409.01|407.11|350
1757380200000|2025-09-09 01:10:00|410.24|408.34|408.74|406.84|410.58|408.68|408.74|406.84|479
1757380500000|2025-09-09 01:15:00|408.76|406.86|408.4|406.5|408.79|406.89|407.52|405.62|421
1757380800000|2025-09-09 01:20:00|408.39|406.49|407.93|406.03|408.87|406.97|407.52|405.62|393
1757381100000|2025-09-09 01:25:00|407.92|406.02|407.3|405.4|407.93|406.03|406.69|404.79|542
1757381400000|2025-09-09 01:30:00|407.27|405.37|406.38|404.48|407.27|405.37|406.3|404.4|562
1757381700000|2025-09-09 01:35:00|406.36|404.46|406.11|404.21|406.68|404.78|405.81|403.91|506
1757382000000|2025-09-09 01:40:00|406.12|404.22|408.01|406.11|408.21|406.31|406.11|404.21|454
1757382300000|2025-09-09 01:45:00|408|406.1|406.47|404.57|408.2|406.3|406.32|404.42|463
1757382600000|2025-09-09 01:50:00|406.48|404.58|406.94|405.04|407.41|405.51|406.43|404.53|416
1757382900000|2025-09-09 01:55:00|406.98|405.08|406.7|404.8|407.05|405.15|406.53|404.63|354
1757383200000|2025-09-09 02:00:00|406.69|404.79|406.46|404.56|407.17|405.27|406.41|404.51|461
1757383500000|2025-09-09 02:05:00|406.45|404.55|405.63|403.73|406.56|404.66|405.01|403.11|427
1757383800000|2025-09-09 02:10:00|405.62|403.72|404.81|402.91|405.66|403.76|404.74|402.84|406
1757384100000|2025-09-09 02:15:00|404.82|402.92|406.59|404.69|406.7|404.8|404.65|402.75|429
1757384400000|2025-09-09 02:20:00|406.64|404.74|405.67|403.77|406.89|404.99|404.7|402.8|576
1757384700000|2025-09-09 02:25:00|405.61|403.71|405.12|403.22|405.61|403.71|404.53|402.63|552
1757385000000|2025-09-09 02:30:00|405.11|403.21|405.49|403.59|405.93|404.03|404.61|402.71|452
1757385300000|2025-09-09 02:35:00|405.5|403.6|406.49|404.59|406.7|404.8|405.26|403.36|412
1757385600000|2025-09-09 02:40:00|406.48|404.58|405.97|404.07|407.1|405.2|405.9|404|441
1757385900000|2025-09-09 02:45:00|405.99|404.09|403.75|401.85|405.99|404.09|403.07|401.17|683
1757386200000|2025-09-09 02:50:00|403.72|401.82|403.52|401.62|403.82|401.92|402.96|401.06|488
1757386500000|2025-09-09 02:55:00|403.53|401.63|403.72|401.82|403.93|402.03|403.15|401.25|420
1757386800000|2025-09-09 03:00:00|403.73|401.83|402.73|400.83|403.76|401.86|402.66|400.76|575
1757387100000|2025-09-09 03:05:00|402.67|400.77|401.67|399.77|402.74|400.84|401.32|399.42|572
1757387400000|2025-09-09 03:10:00|401.66|399.76|402.61|400.71|402.9|401|401.63|399.73|540
1757387700000|2025-09-09 03:15:00|402.56|400.66|402.53|400.63|403.43|401.53|402.4|400.5|576
1757388000000|2025-09-09 03:20:00|402.55|400.65|402.21|400.31|402.61|400.71|402.08|400.18|523
1757388300000|2025-09-09 03:25:00|402.2|400.3|403.34|401.44|403.55|401.65|401.81|399.91|527
1757388600000|2025-09-09 03:30:00|403.33|401.43|402.63|400.73|403.64|401.74|402.61|400.71|571
1757388900000|2025-09-09 03:35:00|402.64|400.74|402.5|400.6|402.77|400.87|402.2|400.3|590
1757389200000|2025-09-09 03:40:00|402.43|400.53|404.07|402.17|404.2|402.3|402.34|400.44|568
1757389500000|2025-09-09 03:45:00|404.12|402.22|404.64|402.74|404.85|402.95|403.64|401.74|607
1757389800000|2025-09-09 03:50:00|404.63|402.73|404.96|403.06|405.38|403.48|404.5|402.6|626
1757390100000|2025-09-09 03:55:00|404.98|403.08|405.41|403.51|405.69|403.79|404.82|402.92|504
1757390400000|2025-09-09 04:00:00|405.42|403.52|405.2|403.3|405.5|403.6|404.28|402.38|556
1757390700000|2025-09-09 04:05:00|405.19|403.29|404.69|402.79|405.63|403.73|404.68|402.78|546
1757391000000|2025-09-09 04:10:00|404.68|402.78|404.1|402.2|405.09|403.19|404.07|402.17|560
1757391300000|2025-09-09 04:15:00|404.16|402.26|405.48|403.58|405.6|403.7|403.91|402.01|657
1757391600000|2025-09-09 04:20:00|405.5|403.6|405.58|403.68|406.59|404.69|405.41|403.51|665
1757391900000|2025-09-09 04:25:00|405.59|403.69|405.66|403.76|405.96|404.06|405.36|403.46|597
1757392200000|2025-09-09 04:30:00|405.65|403.75|406.27|404.37|406.55|404.65|405.59|403.69|541
1757392500000|2025-09-09 04:35:00|406.28|404.38|406.05|404.15|406.78|404.88|405.81|403.91|623
1757392800000|2025-09-09 04:40:00|406.04|404.14|405.72|403.82|406.25|404.35|405.61|403.71|655
1757393100000|2025-09-09 04:45:00|405.75|403.85|405.89|403.99|406.21|404.31|405.11|403.21|569
1757393400000|2025-09-09 04:50:00|405.88|403.98|405.94|404.04|406.4|404.5|405.32|403.42|570
1757393700000|2025-09-09 04:55:00|405.96|404.06|406.2|404.3|406.43|404.53|405.31|403.41|557
1757394000000|2025-09-09 05:00:00|406.21|404.31|405.59|403.69|406.3|404.4|405.3|403.4|526
1757394300000|2025-09-09 05:05:00|405.58|403.68|404.83|402.93|405.87|403.97|404.79|402.89|419
1757394600000|2025-09-09 05:10:00|404.85|402.95|404.9|403|405.15|403.25|404.51|402.61|314
1757394900000|2025-09-09 05:15:00|404.89|402.99|404.95|403.05|405.05|403.15|404.41|402.51|324
1757395200000|2025-09-09 05:20:00|404.98|403.08|404.89|402.99|405.55|403.65|404.41|402.51|369
1757395500000|2025-09-09 05:25:00|404.87|402.97|405.15|403.25|405.15|403.25|404.53|402.63|296
1757395800000|2025-09-09 05:30:00|405.1|403.2|405.23|403.33|405.61|403.71|404.81|402.91|487
1757396100000|2025-09-09 05:35:00|405.26|403.36|404.4|402.5|405.28|403.38|404.38|402.48|422
1757396400000|2025-09-09 05:40:00|404.41|402.51|405.13|403.23|405.13|403.23|404.04|402.14|448
1757396700000|2025-09-09 05:45:00|405.16|403.26|405.26|403.36|405.3|403.4|404.75|402.85|382
1757397000000|2025-09-09 05:50:00|405.25|403.35|405.74|403.84|405.85|403.95|405.11|403.21|407
1757397300000|2025-09-09 05:55:00|405.75|403.85|406.51|404.61|406.6|404.7|405.7|403.8|414
1757397600000|2025-09-09 06:00:00|406.55|404.65|406.85|404.95|407.4|405.5|405.99|404.09|466
1757397900000|2025-09-09 06:05:00|406.84|404.94|407.55|405.65|407.8|405.9|406.84|404.94|471
1757398200000|2025-09-09 06:10:00|407.59|405.69|409.07|407.17|409.13|407.23|407.53|405.63|383
1757398500000|2025-09-09 06:15:00|409.12|407.22|409.98|408.08|410.61|408.71|409.12|407.22|569
1757398800000|2025-09-09 06:20:00|410|408.1|410.21|408.31|410.62|408.72|409.41|407.51|630
1757399100000|2025-09-09 06:25:00|410.2|408.3|410.61|408.71|410.63|408.73|410.06|408.16|688
1757399400000|2025-09-09 06:30:00|410.6|408.7|411.43|409.53|411.6|409.7|410.41|408.51|555
1757399700000|2025-09-09 06:35:00|411.42|409.52|412.14|410.24|412.55|410.65|411.31|409.41|577
1757400000000|2025-09-09 06:40:00|412.1|410.2|412.12|410.22|412.55|410.65|412.01|410.11|758
1757400300000|2025-09-09 06:45:00|412.11|410.21|412.51|410.61|413.29|411.39|412.08|410.18|526
1757400600000|2025-09-09 06:50:00|412.52|410.62|412.17|410.27|413.5|411.6|412.15|410.25|388
1757400900000|2025-09-09 06:55:00|412.15|410.25|412.06|410.16|412.25|410.35|411.55|409.65|547
1757401200000|2025-09-09 07:00:00|412.05|410.15|413.22|411.32|413.33|411.43|412.05|410.15|518
1757401500000|2025-09-09 07:05:00|413.23|411.33|413.32|411.42|414.1|412.2|413.11|411.21|484
1757401800000|2025-09-09 07:10:00|413.34|411.44|414.91|413.01|414.91|413.01|413.34|411.44|424
1757402100000|2025-09-09 07:15:00|414.9|413|417.34|415.44|418.1|416.2|414.78|412.88|668
1757402400000|2025-09-09 07:20:00|417.31|415.41|414.51|412.61|417.31|415.41|414.11|412.21|613
1757402700000|2025-09-09 07:25:00|414.52|412.62|415.74|413.84|416.17|414.27|414.32|412.42|651
1757403000000|2025-09-09 07:30:00|415.75|413.85|414.04|412.14|415.9|414|414|412.1|659
1757403300000|2025-09-09 07:35:00|414.05|412.15|413.72|411.82|414.22|412.32|413.6|411.7|532
1757403600000|2025-09-09 07:40:00|413.71|411.81|413.13|411.23|414.03|412.13|413.09|411.19|579
1757403900000|2025-09-09 07:45:00|413.1|411.2|412.86|410.96|413.66|411.76|411.82|409.92|542
1757404200000|2025-09-09 07:50:00|412.84|410.94|413|411.1|413.2|411.3|412.47|410.57|472
1757404500000|2025-09-09 07:55:00|412.97|411.07|413.42|411.52|413.45|411.55|412.74|410.84|431
1757404800000|2025-09-09 08:00:00|413.41|411.51|413.42|411.52|414.08|412.18|412.82|410.92|512
1757405100000|2025-09-09 08:05:00|413.44|411.54|414.14|412.24|414.19|412.29|413.4|411.5|549
1757405400000|2025-09-09 08:10:00|414.15|412.25|414.82|412.92|415.12|413.22|414.14|412.24|544
1757405700000|2025-09-09 08:15:00|414.81|412.91|413.66|411.76|414.86|412.96|413.6|411.7|690
1757406000000|2025-09-09 08:20:00|413.65|411.75|413.92|412.02|414.07|412.17|413.2|411.3|554
1757406300000|2025-09-09 08:25:00|413.93|412.03|414.04|412.14|414.38|412.48|413.71|411.81|546
1757406600000|2025-09-09 08:30:00|414.08|412.18|415.08|413.18|415.5|413.6|414.04|412.14|538
1757406900000|2025-09-09 08:35:00|415.1|413.2|414.63|412.73|415.25|413.35|414.46|412.56|407
1757407200000|2025-09-09 08:40:00|414.62|412.72|414.66|412.76|414.95|413.05|414.4|412.5|499
1757407500000|2025-09-09 08:45:00|414.65|412.75|413.29|411.39|414.68|412.78|413.11|411.21|645
1757407800000|2025-09-09 08:50:00|413.28|411.38|413.97|412.07|414.02|412.12|413|411.1|603
1757408100000|2025-09-09 08:55:00|413.95|412.05|414.49|412.59|414.5|412.6|413.82|411.92|557
1757408400000|2025-09-09 09:00:00|414.65|412.75|413.91|412.01|414.65|412.75|413.5|411.6|586
1757408700000|2025-09-09 09:05:00|413.92|412.02|413.83|411.93|414.5|412.6|413.7|411.8|548
1757409000000|2025-09-09 09:10:00|413.8|411.9|414.25|412.35|414.41|412.51|413.8|411.9|576
1757409300000|2025-09-09 09:15:00|414.26|412.36|415.6|413.7|415.7|413.8|414.2|412.3|536
1757409600000|2025-09-09 09:20:00|415.59|413.69|415.43|413.53|416.05|414.15|415.3|413.4|514
1757409900000|2025-09-09 09:25:00|415.45|413.55|415.01|413.11|415.66|413.76|414.9|413|578
1757410200000|2025-09-09 09:30:00|415|413.1|414.89|412.99|415.4|413.5|414.8|412.9|420
1757410500000|2025-09-09 09:35:00|414.9|413|415.29|413.39|415.29|413.39|414.79|412.89|316
1757410800000|2025-09-09 09:40:00|415.3|413.4|415.28|413.38|415.66|413.76|414.87|412.97|319
1757411100000|2025-09-09 09:45:00|415.27|413.37|415.39|413.49|415.91|414.01|415.1|413.2|619
1757411400000|2025-09-09 09:50:00|415.4|413.5|415.2|413.3|415.57|413.67|414.9|413|316
1757411700000|2025-09-09 09:55:00|415.19|413.29|415.01|413.11|415.44|413.54|414.9|413|367
1757412000000|2025-09-09 10:00:00|415|413.1|416.21|414.31|416.4|414.5|415|413.1|486
1757412300000|2025-09-09 10:05:00|416.2|414.3|416.22|414.32|416.65|414.75|416.19|414.29|487
1757412600000|2025-09-09 10:10:00|416.2|414.3|416.26|414.36|416.7|414.8|416|414.1|465
1757412900000|2025-09-09 10:15:00|416.22|414.32|415.42|413.52|416.47|414.57|415.42|413.52|449
1757413200000|2025-09-09 10:20:00|415.41|413.51|414.6|412.7|416.02|414.12|414.49|412.59|516
1757413500000|2025-09-09 10:25:00|414.62|412.72|414.24|412.34|415.35|413.45|414.22|412.32|490
1757413800000|2025-09-09 10:30:00|414.25|412.35|414.71|412.81|414.78|412.88|413.64|411.74|471
1757414100000|2025-09-09 10:35:00|414.7|412.8|415.21|413.31|415.34|413.44|414.21|412.31|670
1757414400000|2025-09-09 10:40:00|415.2|413.3|416.94|415.04|417|415.1|415.2|413.3|676
1757414700000|2025-09-09 10:45:00|416.93|415.03|416.47|414.57|416.94|415.04|415.96|414.06|587
1757415000000|2025-09-09 10:50:00|416.49|414.59|414.85|412.95|416.57|414.67|414.6|412.7|586
1757415300000|2025-09-09 10:55:00|414.86|412.96|416.02|414.12|416.22|414.32|414.6|412.7|634
1757415600000|2025-09-09 11:00:00|416.03|414.13|416.6|414.7|416.65|414.75|415.4|413.5|484
1757415900000|2025-09-09 11:05:00|416.64|414.74|417.44|415.54|417.49|415.59|416.6|414.7|517
1757416200000|2025-09-09 11:10:00|417.45|415.55|417.4|415.5|418.12|416.22|417.33|415.43|525
1757416500000|2025-09-09 11:15:00|417.44|415.54|417.91|416.01|418.32|416.42|417.2|415.3|537
1757416800000|2025-09-09 11:20:00|417.92|416.02|418.4|416.5|418.91|417.01|417.2|415.3|500
1757417100000|2025-09-09 11:25:00|418.39|416.49|416.79|414.89|418.48|416.58|416.4|414.5|571
1757417400000|2025-09-09 11:30:00|416.78|414.88|416.3|414.4|416.89|414.99|415.9|414|568
1757417700000|2025-09-09 11:35:00|416.39|414.49|416.43|414.53|416.97|415.07|415.9|414|497
1757418000000|2025-09-09 11:40:00|416.42|414.52|416.43|414.53|417.15|415.25|416.2|414.3|516
1757418300000|2025-09-09 11:45:00|416.41|414.51|416.62|414.72|417.3|415.4|416.4|414.5|428
1757418600000|2025-09-09 11:50:00|416.63|414.73|415.72|413.82|416.64|414.74|415.6|413.7|524
1757418900000|2025-09-09 11:55:00|415.68|413.78|415.7|413.8|416.11|414.21|415.5|413.6|505
1757419200000|2025-09-09 12:00:00|415.8|413.9|417.16|415.26|417.31|415.41|414.93|413.03|620
1757419500000|2025-09-09 12:05:00|417.15|415.25|417.92|416.02|418.2|416.3|417.1|415.2|547
1757419800000|2025-09-09 12:10:00|417.9|416|418.04|416.14|418.3|416.4|417.8|415.9|572
1757420100000|2025-09-09 12:15:00|418.03|416.13|417.9|416|418.5|416.6|417.1|415.2|575
1757420400000|2025-09-09 12:20:00|417.91|416.01|418.5|416.6|418.9|417|417.9|416|619
1757420700000|2025-09-09 12:25:00|418.45|416.55|417.72|415.82|418.56|416.66|417.6|415.7|475
1757421000000|2025-09-09 12:30:00|417.7|415.8|415.6|413.7|417.8|415.9|415.3|413.4|585
1757421300000|2025-09-09 12:35:00|415.55|413.65|416.6|414.7|417.46|415.56|415.5|413.6|645
1757421600000|2025-09-09 12:40:00|416.55|414.65|414.75|412.85|416.6|414.7|414.7|412.8|533
1757421900000|2025-09-09 12:45:00|414.8|412.9|415.3|413.4|416.04|414.14|414.7|412.8|559
1757422200000|2025-09-09 12:50:00|415.31|413.41|415.4|413.5|415.62|413.72|414.9|413|650
1757422500000|2025-09-09 12:55:00|415.42|413.52|414.4|412.5|415.79|413.89|414.3|412.4|627
1757422800000|2025-09-09 13:00:00|414.5|412.6|413.71|411.81|415.1|413.2|413.4|411.5|765
1757423100000|2025-09-09 13:05:00|413.8|411.9|413.5|411.6|414.4|412.5|412.6|410.7|781
1757423400000|2025-09-09 13:10:00|413.55|411.65|414.9|413|414.91|413.01|413.1|411.2|607
1757423700000|2025-09-09 13:15:00|414.8|412.9|413.5|411.6|414.82|412.92|413.2|411.3|530
1757424000000|2025-09-09 13:20:00|413.55|411.65|413.65|411.75|414.46|412.56|412.8|410.9|430
1757424300000|2025-09-09 13:25:00|413.7|411.8|415.06|413.16|415.3|413.4|413.7|411.8|442
1757424600000|2025-09-09 13:30:00|415.11|413.21|415.1|413.2|416.54|414.64|414.9|413|481
1757424900000|2025-09-09 13:35:00|415.2|413.3|416.4|414.5|416.84|414.94|415|413.1|449
1757425200000|2025-09-09 13:40:00|416.48|414.58|417.97|416.07|418.02|416.12|416.48|414.58|347
1757425500000|2025-09-09 13:45:00|417.96|416.06|417.7|415.8|418.7|416.8|417.6|415.7|448
1757425800000|2025-09-09 13:50:00|417.72|415.82|417.53|415.63|418.42|416.52|417.4|415.5|373
1757426100000|2025-09-09 13:55:00|417.61|415.71|418.14|416.24|418.33|416.43|417.13|415.23|333
1757426400000|2025-09-09 14:00:00|418.13|416.23|415.32|413.42|419.2|417.3|414.04|412.14|918
1757426700000|2025-09-09 14:05:00|415.3|413.4|415.1|413.2|416.68|414.78|414.1|412.2|807
1757427000000|2025-09-09 14:10:00|415.12|413.22|418.01|416.11|418.1|416.2|414.95|413.05|628
1757427300000|2025-09-09 14:15:00|418|416.1|417|415.1|418.32|416.42|416|414.1|571
1757427600000|2025-09-09 14:20:00|416.95|415.05|415.7|413.8|417.48|415.58|415|413.1|684
1757427900000|2025-09-09 14:25:00|415.75|413.85|416.5|414.6|416.77|414.87|414.8|412.9|706
1757428200000|2025-09-09 14:30:00|416.51|414.61|408.57|406.67|416.51|414.61|408.11|406.21|681
1757428500000|2025-09-09 14:35:00|408.66|406.76|410.9|409|411|409.1|407.15|405.25|687
1757428800000|2025-09-09 14:40:00|410.89|408.99|409.8|407.9|411|409.1|409.27|407.37|655
1757429100000|2025-09-09 14:45:00|409.72|407.82|411.4|409.5|411.9|410|409.51|407.61|609
1757429400000|2025-09-09 14:50:00|411.42|409.52|412.21|410.31|412.21|410.31|410.25|408.35|644
1757429700000|2025-09-09 14:55:00|412.22|410.32|411.91|410.01|412.58|410.68|411.52|409.62|643
1757430000000|2025-09-09 15:00:00|411.86|409.96|411.91|410.01|412.64|410.74|411.22|409.32|705
1757430300000|2025-09-09 15:05:00|411.9|410|411.03|409.13|412.05|410.15|410.61|408.71|733
1757430600000|2025-09-09 15:10:00|411.07|409.17|409.5|407.6|411.15|409.25|409.03|407.13|824
1757430900000|2025-09-09 15:15:00|409.42|407.52|408.22|406.32|410.34|408.44|408|406.1|658
1757431200000|2025-09-09 15:20:00|408.25|406.35|408.8|406.9|408.92|407.02|407.7|405.8|586
1757431500000|2025-09-09 15:25:00|408.7|406.8|408.6|406.7|408.85|406.95|407.8|405.9|555
1757431800000|2025-09-09 15:30:00|408.55|406.65|408.74|406.84|408.87|406.97|407.04|405.14|759
1757432100000|2025-09-09 15:35:00|408.78|406.88|406.85|404.95|408.78|406.88|406.58|404.68|594
1757432400000|2025-09-09 15:40:00|406.94|405.04|406.42|404.52|407.77|405.87|405.9|404|397
1757432700000|2025-09-09 15:45:00|406.54|404.64|407.14|405.24|407.78|405.88|406.33|404.43|527
1757433000000|2025-09-09 15:50:00|407.61|405.71|408.73|406.83|409.14|407.24|406.33|404.43|465
1757433300000|2025-09-09 15:55:00|408.78|406.88|407.94|406.04|409.2|407.3|407.86|405.96|433
1757433600000|2025-09-09 16:00:00|407.98|406.08|408.37|406.47|409.15|407.25|407.93|406.03|569
1757433900000|2025-09-09 16:05:00|408.36|406.46|407.15|405.25|408.64|406.74|406.92|405.02|608
1757434200000|2025-09-09 16:10:00|407.18|405.28|406.82|404.92|407.36|405.46|406.23|404.33|660
1757434500000|2025-09-09 16:15:00|406.8|404.9|405.92|404.02|406.96|405.06|405.63|403.73|657
1757434800000|2025-09-09 16:20:00|405.91|404.01|405.15|403.25|405.91|404.01|404.82|402.92|687
1757435100000|2025-09-09 16:25:00|405.18|403.28|404.39|402.49|405.53|403.63|404.2|402.3|755
1757435400000|2025-09-09 16:30:00|404.32|402.42|405.08|403.18|405.2|403.3|404.1|402.2|663
1757435700000|2025-09-09 16:35:00|404.92|403.02|404.31|402.41|405.2|403.3|403.92|402.02|727
1757436000000|2025-09-09 16:40:00|404.27|402.37|405.52|403.62|405.61|403.71|404.07|402.17|611
1757436300000|2025-09-09 16:45:00|405.53|403.63|405.92|404.02|406.54|404.64|405.33|403.43|558
1757436600000|2025-09-09 16:50:00|405.94|404.04|405.85|403.95|406.27|404.37|405.73|403.83|726
1757436900000|2025-09-09 16:55:00|405.92|404.02|405.64|403.74|406.71|404.81|405.63|403.73|524
1757437200000|2025-09-09 17:00:00|405.68|403.78|406.8|404.9|407.27|405.37|405.63|403.73|534
1757437500000|2025-09-09 17:05:00|406.85|404.95|407.65|405.75|407.7|405.8|406.64|404.74|391
1757437800000|2025-09-09 17:10:00|407.7|405.8|408.61|406.71|408.61|406.71|407.64|405.74|312
1757438100000|2025-09-09 17:15:00|408.65|406.75|407.06|405.16|408.85|406.95|407.06|405.16|387
1757438400000|2025-09-09 17:20:00|407.07|405.17|407.15|405.25|407.35|405.45|406.59|404.69|434
1757438700000|2025-09-09 17:25:00|407.25|405.35|406.48|404.58|407.6|405.7|406.45|404.55|476
1757439000000|2025-09-09 17:30:00|406.5|404.6|406.27|404.37|406.89|404.99|406.01|404.11|417
1757439300000|2025-09-09 17:35:00|406.26|404.36|406.18|404.28|406.27|404.37|405.65|403.75|439
1757439600000|2025-09-09 17:40:00|406.17|404.27|407.01|405.11|407.2|405.3|406.17|404.27|290
1757439900000|2025-09-09 17:45:00|407|405.1|407.42|405.52|407.94|406.04|406.97|405.07|334
1757440200000|2025-09-09 17:50:00|407.35|405.45|406.78|404.88|407.42|405.52|406.75|404.85|595
1757440500000|2025-09-09 17:55:00|406.8|404.9|406.87|404.97|407.03|405.13|406.59|404.69|544
1757440800000|2025-09-09 18:00:00|406.89|404.99|406.98|405.08|407.45|405.55|406.48|404.58|422
1757441100000|2025-09-09 18:05:00|407|405.1|407.5|405.6|407.5|405.6|406.95|405.05|375
1757441400000|2025-09-09 18:10:00|407.59|405.69|407.05|405.15|407.59|405.69|406.38|404.48|394
1757441700000|2025-09-09 18:15:00|407.1|405.2|407.85|405.95|408.05|406.15|407.05|405.15|372
1757442000000|2025-09-09 18:20:00|407.9|406|408.72|406.82|408.72|406.82|407.78|405.88|167
1757442300000|2025-09-09 18:25:00|408.74|406.84|409.12|407.22|409.2|407.3|408.72|406.82|269
1757442600000|2025-09-09 18:30:00|409.2|407.3|409.01|407.11|409.2|407.3|408.5|406.6|446
1757442900000|2025-09-09 18:35:00|408.97|407.07|408.01|406.11|409.02|407.12|407.97|406.07|350
1757443200000|2025-09-09 18:40:00|408|406.1|408.25|406.35|408.76|406.86|407.95|406.05|391
1757443500000|2025-09-09 18:45:00|408.18|406.28|408.27|406.37|408.6|406.7|408.15|406.25|215
1757443800000|2025-09-09 18:50:00|408.28|406.38|408.98|407.08|409.2|407.3|408.15|406.25|216
1757444100000|2025-09-09 18:55:00|409|407.1|409.3|407.4|409.41|407.51|408.8|406.9|216
1757444400000|2025-09-09 19:00:00|409.34|407.44|409.34|407.44|409.5|407.6|409|407.1|200
1757444700000|2025-09-09 19:05:00|409.32|407.42|409.76|407.86|410.18|408.28|409.15|407.25|264
1757445000000|2025-09-09 19:10:00|409.78|407.88|409.91|408.01|410.25|408.35|409.66|407.76|185
1757445300000|2025-09-09 19:15:00|409.92|408.02|410.01|408.11|410.2|408.3|409.51|407.61|236
1757445600000|2025-09-09 19:20:00|410.09|408.19|409.1|407.2|410.17|408.27|408.88|406.98|184
1757445900000|2025-09-09 19:25:00|409.15|407.25|410.89|408.99|410.89|408.99|409.15|407.25|88
1757446200000|2025-09-09 19:30:00|410.86|408.96|411.46|409.56|411.65|409.75|410.86|408.96|258
1757446500000|2025-09-09 19:35:00|411.51|409.61|411.92|410.02|411.99|410.09|411.45|409.55|105
1757446800000|2025-09-09 19:40:00|411.88|409.98|411.58|409.68|411.95|410.05|411.36|409.46|376
1757447100000|2025-09-09 19:45:00|411.57|409.67|412|410.1|412.12|410.22|411.2|409.3|247
1757447400000|2025-09-09 19:50:00|412.07|410.17|411.64|409.74|412.4|410.5|411.6|409.7|221
1757447700000|2025-09-09 19:55:00|411.69|409.79|411.65|409.75|412.2|410.3|411.5|409.6|283
1757448000000|2025-09-09 20:00:00|411.66|409.76|411.3|409.4|412.05|410.15|411.1|409.2|319
1757448300000|2025-09-09 20:05:00|411.25|409.35|411.06|409.16|411.49|409.59|410.95|409.05|219
1757448600000|2025-09-09 20:10:00|411.11|409.21|410.72|408.82|411.11|409.21|410.55|408.65|130
1757448900000|2025-09-09 20:15:00|410.65|408.75|410.56|408.66|411.1|409.2|410.16|408.26|125
1757449200000|2025-09-09 20:20:00|410.61|408.71|411.05|409.15|411.1|409.2|410.47|408.57|288
1757449500000|2025-09-09 20:25:00|410.95|409.05|409.9|408|410.95|409.05|409.85|407.95|230
1757449800000|2025-09-09 20:30:00|409.88|407.98|410.69|408.79|411.14|409.24|409.85|407.95|218
1757450100000|2025-09-09 20:35:00|410.65|408.75|410.96|409.06|411.2|409.3|410.58|408.68|185
1757450400000|2025-09-09 20:40:00|410.99|409.09|410.85|408.95|411.05|409.15|410.53|408.63|208
1757450700000|2025-09-09 20:45:00|410.89|408.99|412.16|410.26|412.16|410.26|410.85|408.95|162
1757451000000|2025-09-09 20:50:00|412.1|410.2|413.16|411.26|413.16|411.26|411.75|409.85|187
1757451300000|2025-09-09 20:55:00|413.13|411.23|413.59|411.69|413.67|411.77|412.79|410.89|210
1757451600000|2025-09-09 21:00:00|413.56|411.66|413.02|411.12|413.56|411.66|412.3|410.4|308
1757451900000|2025-09-09 21:05:00|413.03|411.13|414.58|412.68|414.78|412.88|413.02|411.12|243
1757452200000|2025-09-09 21:10:00|414.6|412.7|413.8|411.9|414.92|413.02|413.52|411.62|296
1757452500000|2025-09-09 21:15:00|413.81|411.91|413.82|411.92|414.33|412.43|413.34|411.44|259
1757452800000|2025-09-09 21:20:00|413.78|411.88|412.51|410.61|413.78|411.88|412.42|410.52|177
1757453100000|2025-09-09 21:25:00|412.52|410.62|411.72|409.82|412.52|410.62|411.14|409.24|196
1757453400000|2025-09-09 21:30:00|411.69|409.79|412.42|410.52|412.42|410.52|411.21|409.31|148
1757453700000|2025-09-09 21:35:00|412.45|410.55|412.81|410.91|412.81|410.91|412.12|410.22|167
1757454000000|2025-09-09 21:40:00|412.84|410.94|413.02|411.12|413.25|411.35|412.37|410.47|181
1757454300000|2025-09-09 21:45:00|413.03|411.13|412.39|410.49|413.03|411.13|412.36|410.46|90
1757454600000|2025-09-09 21:50:00|412.4|410.5|411.64|409.74|412.45|410.55|411.64|409.74|117
1757454900000|2025-09-09 21:55:00|411.62|409.72|411.31|409.41|411.62|409.72|410.97|409.07|88
1757455200000|2025-09-09 22:00:00|411.3|409.4|411.3|409.4|411.9|410|411.06|409.16|199
1757455500000|2025-09-09 22:05:00|411.23|409.33|411.9|410|411.95|410.05|410.64|408.74|256
1757455800000|2025-09-09 22:10:00|411.92|410.02|412.22|410.32|412.35|410.45|411.66|409.76|102
1757456100000|2025-09-09 22:15:00|412.23|410.33|412.7|410.8|412.81|410.91|412.05|410.15|255
1757456400000|2025-09-09 22:20:00|412.61|410.71|411.92|410.02|412.65|410.75|411.92|410.02|194
1757456700000|2025-09-09 22:25:00|411.94|410.04|411.8|409.9|412.23|410.33|411.69|409.79|161
1757457000000|2025-09-09 22:30:00|411.75|409.85|413.31|411.41|413.4|411.5|411.75|409.85|167
1757457300000|2025-09-09 22:35:00|413.41|411.51|413.43|411.53|413.7|411.8|413.31|411.41|113
1757457600000|2025-09-09 22:40:00|413.46|411.56|413.9|412|413.98|412.08|413.31|411.41|199
1757457900000|2025-09-09 22:45:00|413.99|412.09|414.15|412.25|414.3|412.4|413.73|411.83|270
1757458200000|2025-09-09 22:50:00|414.17|412.27|414.89|412.99|415|413.1|414.1|412.2|113
1757458500000|2025-09-09 22:55:00|414.87|412.97|415.05|413.15|415.05|413.15|414.73|412.83|176
1757458800000|2025-09-09 23:00:00|415.07|413.17|414.52|412.62|415.1|413.2|414.43|412.53|245
1757459100000|2025-09-09 23:05:00|414.57|412.67|414.22|412.32|414.57|412.67|413.87|411.97|119
1757459400000|2025-09-09 23:10:00|414.18|412.28|414.53|412.63|415.14|413.24|413.92|412.02|233
1757459700000|2025-09-09 23:15:00|414.59|412.69|413.63|411.73|414.7|412.8|413.63|411.73|184
1757460000000|2025-09-09 23:20:00|413.69|411.79|414|412.1|414.05|412.15|413.5|411.6|224
1757460300000|2025-09-09 23:25:00|413.91|412.01|413.82|411.92|413.98|412.08|413.67|411.77|123
1757460600000|2025-09-09 23:30:00|413.86|411.96|413.14|411.24|414.48|412.58|412.95|411.05|351
1757460900000|2025-09-09 23:35:00|413.15|411.25|413.62|411.72|413.95|412.05|413|411.1|197
1757461200000|2025-09-09 23:40:00|413.69|411.79|414|412.1|414.18|412.28|413.69|411.79|198
1757461500000|2025-09-09 23:45:00|414.05|412.15|414.31|412.41|414.52|412.62|414|412.1|284
1757461800000|2025-09-09 23:50:00|414.34|412.44|415.24|413.34|415.27|413.37|414.34|412.44|199
1757462100000|2025-09-09 23:55:00|415.21|413.31|414.86|412.96|415.37|413.47|414.71|412.81|174
1757462400000|2025-09-10 00:00:00|414.91|413.01|415.49|413.59|415.5|413.6|414.81|412.91|236
1757462700000|2025-09-10 00:05:00|415.46|413.56|415.47|413.57|415.8|413.9|415.14|413.24|268
1757463000000|2025-09-10 00:10:00|415.49|413.59|415.04|413.14|415.7|413.8|414.75|412.85|268
1757463300000|2025-09-10 00:15:00|415.03|413.13|412.85|410.95|415.03|413.13|412.5|410.6|349
1757463600000|2025-09-10 00:20:00|412.83|410.93|412.39|410.49|412.9|411|411.9|410|287
1757463900000|2025-09-10 00:25:00|412.36|410.46|411.61|409.71|412.44|410.54|411.32|409.42|416
1757464200000|2025-09-10 00:30:00|411.57|409.67|411.27|409.37|411.93|410.03|411.08|409.18|407
1757464500000|2025-09-10 00:35:00|411.29|409.39|411.84|409.94|412.94|411.04|411.27|409.37|351
1757464800000|2025-09-10 00:40:00|411.83|409.93|412.96|411.06|413.29|411.39|411.67|409.77|374
1757465100000|2025-09-10 00:45:00|412.97|411.07|412.23|410.33|413.3|411.4|412.2|410.3|231
1757465400000|2025-09-10 00:50:00|412.22|410.32|411.6|409.7|412.41|410.51|411.6|409.7|253
1757465700000|2025-09-10 00:55:00|411.57|409.67|411.26|409.36|411.86|409.96|410.9|409|286
1757466000000|2025-09-10 01:00:00|411.24|409.34|411.42|409.52|411.69|409.79|410.86|408.96|399
1757466300000|2025-09-10 01:05:00|411.39|409.49|412.3|410.4|412.3|410.4|411.28|409.38|254
1757466600000|2025-09-10 01:10:00|412.22|410.32|412.8|410.9|412.8|410.9|412.07|410.17|204
1757466900000|2025-09-10 01:15:00|412.82|410.92|414.23|412.33|414.4|412.5|412.79|410.89|240
1757467200000|2025-09-10 01:20:00|414.3|412.4|414.55|412.65|414.73|412.83|414.3|412.4|216
1757467500000|2025-09-10 01:25:00|414.6|412.7|414.64|412.74|415.11|413.21|414.49|412.59|247
1757467800000|2025-09-10 01:30:00|414.63|412.73|416.02|414.12|416.02|414.12|414.63|412.73|269
1757468100000|2025-09-10 01:35:00|415.99|414.09|415.82|413.92|416.4|414.5|415.74|413.84|351
1757468400000|2025-09-10 01:40:00|415.8|413.9|415.68|413.78|416.05|414.15|415.38|413.48|354
1757468700000|2025-09-10 01:45:00|415.66|413.76|414.59|412.69|415.68|413.78|414.29|412.39|392
1757469000000|2025-09-10 01:50:00|414.58|412.68|414.61|412.71|415|413.1|414.13|412.23|242
1757469300000|2025-09-10 01:55:00|414.6|412.7|413.79|411.89|414.61|412.71|413.49|411.59|176
1757469600000|2025-09-10 02:00:00|413.82|411.92|414.46|412.56|415.05|413.15|413.82|411.92|289
1757469900000|2025-09-10 02:05:00|414.4|412.5|414.68|412.78|415.19|413.29|413.9|412|304
1757470200000|2025-09-10 02:10:00|414.67|412.77|414.86|412.96|415.1|413.2|414.6|412.7|276
1757470500000|2025-09-10 02:15:00|414.79|412.89|414.37|412.47|414.94|413.04|414.1|412.2|289
1757470800000|2025-09-10 02:20:00|414.44|412.54|415.14|413.24|415.25|413.35|414.36|412.46|341
1757471100000|2025-09-10 02:25:00|415.15|413.25|413.96|412.06|415.21|413.31|413.4|411.5|304
1757471400000|2025-09-10 02:30:00|413.94|412.04|414.25|412.35|414.4|412.5|413.27|411.37|343
1757471700000|2025-09-10 02:35:00|414.2|412.3|413.45|411.55|414.62|412.72|413.1|411.2|392
1757472000000|2025-09-10 02:40:00|413.44|411.54|414.05|412.15|414.3|412.4|413.2|411.3|333
1757472300000|2025-09-10 02:45:00|413.9|412|414.5|412.6|414.5|412.6|413.7|411.8|290
1757472600000|2025-09-10 02:50:00|414.6|412.7|414.53|412.63|415.02|413.12|414.4|412.5|225
1757472900000|2025-09-10 02:55:00|414.52|412.62|414.78|412.88|414.78|412.88|414.2|412.3|179
1757473200000|2025-09-10 03:00:00|414.77|412.87|413.99|412.09|414.77|412.87|413.57|411.67|321
1757473500000|2025-09-10 03:05:00|413.98|412.08|413.11|411.21|413.99|412.09|413.09|411.19|160
1757473800000|2025-09-10 03:10:00|413.16|411.26|413.73|411.83|413.86|411.96|413.16|411.26|173
1757474100000|2025-09-10 03:15:00|413.74|411.84|413.73|411.83|414.05|412.15|413.6|411.7|136
1757474400000|2025-09-10 03:20:00|413.76|411.86|414.57|412.67|414.93|413.03|413.7|411.8|173
1757474700000|2025-09-10 03:25:00|414.59|412.69|413.05|411.15|414.61|412.71|413.02|411.12|278
1757475000000|2025-09-10 03:30:00|413.09|411.19|414.22|412.32|414.7|412.8|413.08|411.18|268
1757475300000|2025-09-10 03:35:00|414.2|412.3|413.64|411.74|414.2|412.3|413.4|411.5|250
1757475600000|2025-09-10 03:40:00|413.59|411.69|413.95|412.05|414.05|412.15|413.46|411.56|307
1757475900000|2025-09-10 03:45:00|413.97|412.07|414.71|412.81|414.85|412.95|413.97|412.07|221
1757476200000|2025-09-10 03:50:00|414.7|412.8|414.3|412.4|414.7|412.8|413.9|412|110
1757476500000|2025-09-10 03:55:00|414.33|412.43|414.44|412.54|414.45|412.55|414.1|412.2|185
1757476800000|2025-09-10 04:00:00|414.43|412.53|413.21|411.31|414.43|412.53|413.1|411.2|258
1757477100000|2025-09-10 04:05:00|413.11|411.21|412.31|410.41|413.14|411.24|412.31|410.41|165
1757477400000|2025-09-10 04:10:00|412.3|410.4|412.54|410.64|412.58|410.68|412.21|410.31|136
1757477700000|2025-09-10 04:15:00|412.6|410.7|412.39|410.49|412.7|410.8|412.32|410.42|159
1757478000000|2025-09-10 04:20:00|412.4|410.5|412.16|410.26|412.58|410.68|412.04|410.14|284
1757478300000|2025-09-10 04:25:00|412.18|410.28|413.08|411.18|413.2|411.3|412.18|410.28|255
1757478600000|2025-09-10 04:30:00|413.09|411.19|413.07|411.17|413.7|411.8|413|411.1|206
1757478900000|2025-09-10 04:35:00|413.09|411.19|412.39|410.49|413.17|411.27|412.28|410.38|272
1757479200000|2025-09-10 04:40:00|412.38|410.48|411.71|409.81|412.39|410.49|411.5|409.6|274
1757479500000|2025-09-10 04:45:00|411.7|409.8|411.68|409.78|411.95|410.05|411.46|409.56|156
1757479800000|2025-09-10 04:50:00|411.66|409.76|412.46|410.56|412.5|410.6|411.66|409.76|77
1757480100000|2025-09-10 04:55:00|412.47|410.57|413.12|411.22|413.3|411.4|412.46|410.56|144
1757480400000|2025-09-10 05:00:00|413.1|411.2|411.52|409.62|413.1|411.2|411.5|409.6|161
1757480700000|2025-09-10 05:05:00|411.51|409.61|410.63|408.73|411.93|410.03|410.32|408.42|256
1757481000000|2025-09-10 05:10:00|410.71|408.81|410.63|408.73|410.92|409.02|410.3|408.4|324
1757481300000|2025-09-10 05:15:00|410.6|408.7|408.96|407.06|410.6|408.7|408.6|406.7|291
1757481600000|2025-09-10 05:20:00|408.95|407.05|408.97|407.07|409.39|407.49|408.56|406.66|351
1757481900000|2025-09-10 05:25:00|409.01|407.11|409.7|407.8|409.75|407.85|408.8|406.9|142
1757482200000|2025-09-10 05:30:00|409.65|407.75|410.5|408.6|410.5|408.6|409.6|407.7|218
1757482500000|2025-09-10 05:35:00|410.55|408.65|411.22|409.32|411.22|409.32|410.4|408.5|82
1757482800000|2025-09-10 05:40:00|411.3|409.4|411.55|409.65|411.61|409.71|411.1|409.2|86
1757483100000|2025-09-10 05:45:00|411.54|409.64|411.53|409.63|411.91|410.01|411.22|409.32|139
1757483400000|2025-09-10 05:50:00|411.66|409.76|409.94|408.04|411.83|409.93|409.65|407.75|227
1757483700000|2025-09-10 05:55:00|409.9|408|410.33|408.43|410.33|408.43|409.6|407.7|294
1757484000000|2025-09-10 06:00:00|410.2|408.3|410.25|408.35|410.45|408.55|409.78|407.88|178
1757484300000|2025-09-10 06:05:00|410.24|408.34|409.86|407.96|410.25|408.35|409.37|407.47|197
1757484600000|2025-09-10 06:10:00|409.92|408.02|409.96|408.06|409.98|408.08|409.21|407.31|221
1757484900000|2025-09-10 06:15:00|409.98|408.08|410.87|408.97|411.1|409.2|409.89|407.99|220
1757485200000|2025-09-10 06:20:00|410.85|408.95|410.64|408.74|411.1|409.2|410.45|408.55|206
1757485500000|2025-09-10 06:25:00|410.66|408.76|411.25|409.35|411.4|409.5|410.53|408.63|182
1757485800000|2025-09-10 06:30:00|411.2|409.3|410.8|408.9|411.82|409.92|410.75|408.85|185
1757486100000|2025-09-10 06:35:00|410.82|408.92|411.24|409.34|411.29|409.39|410.82|408.92|227
1757486400000|2025-09-10 06:40:00|411.33|409.43|411.83|409.93|411.9|410|411.32|409.42|161
1757486700000|2025-09-10 06:45:00|411.82|409.92|411.89|409.99|412.4|410.5|411.82|409.92|156
1757487000000|2025-09-10 06:50:00|411.9|410|412.09|410.19|412.42|410.52|411.77|409.87|173
1757487300000|2025-09-10 06:55:00|412.1|410.2|411.51|409.61|412.22|410.32|411.47|409.57|217
1757487600000|2025-09-10 07:00:00|411.52|409.62|411.46|409.56|411.72|409.82|411.33|409.43|134
1757487900000|2025-09-10 07:05:00|411.47|409.57|411.6|409.7|411.7|409.8|411|409.1|123
1757488200000|2025-09-10 07:10:00|411.67|409.77|412.11|410.21|412.25|410.35|411.6|409.7|159
1757488500000|2025-09-10 07:15:00|412.13|410.23|411.75|409.85|412.4|410.5|411.1|409.2|305
1757488800000|2025-09-10 07:20:00|411.73|409.83|412.1|410.2|412.11|410.21|411.4|409.5|170
1757489100000|2025-09-10 07:25:00|412.18|410.28|412.85|410.95|413.26|411.36|412|410.1|260
1757489400000|2025-09-10 07:30:00|412.81|410.91|412.2|410.3|413.32|411.42|412.18|410.28|382
1757489700000|2025-09-10 07:35:00|412.19|410.29|412.1|410.2|412.52|410.62|411.9|410|293
1757490000000|2025-09-10 07:40:00|412.11|410.21|411.97|410.07|412.5|410.6|411.9|410|295
1757490300000|2025-09-10 07:45:00|411.98|410.08|412.4|410.5|412.95|411.05|411.8|409.9|380
1757490600000|2025-09-10 07:50:00|412.37|410.47|412.46|410.56|412.73|410.83|411.89|409.99|385
1757490900000|2025-09-10 07:55:00|412.49|410.59|412.58|410.68|412.9|411|412.07|410.17|343
1757491200000|2025-09-10 08:00:00|412.6|410.7|411.86|409.96|412.8|410.9|411.86|409.96|423
1757491500000|2025-09-10 08:05:00|411.88|409.98|412.64|410.74|412.9|411|411.84|409.94|527
1757491800000|2025-09-10 08:10:00|412.63|410.73|412.9|411|413.6|411.7|412.62|410.72|373
1757492100000|2025-09-10 08:15:00|412.85|410.95|410.45|408.55|412.9|411|410.37|408.47|342
1757492400000|2025-09-10 08:20:00|410.49|408.59|410.7|408.8|411.1|409.2|410.12|408.22|258
1757492700000|2025-09-10 08:25:00|410.8|408.9|410.6|408.7|411.58|409.68|410.49|408.59|330
1757493000000|2025-09-10 08:30:00|410.59|408.69|409.89|407.99|410.6|408.7|409.8|407.9|295
1757493300000|2025-09-10 08:35:00|409.9|408|410.1|408.2|410.2|408.3|409.75|407.85|405
1757493600000|2025-09-10 08:40:00|410|408.1|409.9|408|410.2|408.3|409.69|407.79|265
1757493900000|2025-09-10 08:45:00|410|408.1|410.1|408.2|410.3|408.4|409.79|407.89|272
1757494200000|2025-09-10 08:50:00|410.15|408.25|409.5|407.6|410.4|408.5|409.5|407.6|167
1757494500000|2025-09-10 08:55:00|409.49|407.59|409.65|407.75|409.9|408|409.38|407.48|199
1757494800000|2025-09-10 09:00:00|409.63|407.73|409.3|407.4|410.1|408.2|409.29|407.39|248
1757495100000|2025-09-10 09:05:00|409.29|407.39|408.6|406.7|409.3|407.4|407.99|406.09|291
1757495400000|2025-09-10 09:10:00|408.69|406.79|409.3|407.4|409.5|407.6|408.69|406.79|173
1757495700000|2025-09-10 09:15:00|409.09|407.19|409.2|407.3|409.3|407.4|408.7|406.8|258
1757496000000|2025-09-10 09:20:00|409.15|407.25|409.9|408|410.3|408.4|409.1|407.2|263
1757496300000|2025-09-10 09:25:00|409.99|408.09|410.05|408.15|410.5|408.6|409.95|408.05|168
1757496600000|2025-09-10 09:30:00|410.07|408.17|410.3|408.4|410.41|408.51|409.85|407.95|109
1757496900000|2025-09-10 09:35:00|410.29|408.39|410|408.1|410.5|408.6|409.9|408|90
1757497200000|2025-09-10 09:40:00|410.09|408.19|409.96|408.06|410.64|408.74|409.95|408.05|80
1757497500000|2025-09-10 09:45:00|409.95|408.05|410.02|408.12|410.1|408.2|409.7|407.8|150
1757497800000|2025-09-10 09:50:00|410.03|408.13|410.07|408.17|410.3|408.4|410|408.1|133
1757498100000|2025-09-10 09:55:00|410.05|408.15|410.11|408.21|410.3|408.4|410|408.1|48
1757498400000|2025-09-10 10:00:00|410.16|408.26|410.55|408.65|410.8|408.9|410.09|408.19|251
1757498700000|2025-09-10 10:05:00|410.5|408.6|410.1|408.2|410.8|408.9|410.1|408.2|160
1757499000000|2025-09-10 10:10:00|410.08|408.18|409.96|408.06|410.4|408.5|409.8|407.9|167
1757499300000|2025-09-10 10:15:00|409.91|408.01|409.2|407.3|409.96|408.06|408.78|406.88|181
1757499600000|2025-09-10 10:20:00|409.12|407.22|409.32|407.42|409.32|407.42|408.6|406.7|192
1757499900000|2025-09-10 10:25:00|409.33|407.43|409.13|407.23|409.52|407.62|409.09|407.19|116
1757500200000|2025-09-10 10:30:00|409.08|407.18|408.92|407.02|409.5|407.6|408.7|406.8|160
1757500500000|2025-09-10 10:35:00|408.91|407.01|409.1|407.2|409.2|407.3|408.8|406.9|80
1757500800000|2025-09-10 10:40:00|409.05|407.15|408.21|406.31|409.05|407.15|408.11|406.21|113
1757501100000|2025-09-10 10:45:00|408.2|406.3|407.6|405.7|408.4|406.5|407.45|405.55|108
1757501400000|2025-09-10 10:50:00|407.55|405.65|406.84|404.94|407.91|406.01|406.64|404.74|147
1757501700000|2025-09-10 10:55:00|406.73|404.83|406.68|404.78|407|405.1|406.6|404.7|156
1757502000000|2025-09-10 11:00:00|406.69|404.79|406.91|405.01|407.3|405.4|406.67|404.77|133
1757502300000|2025-09-10 11:05:00|407.01|405.11|407.7|405.8|407.75|405.85|407|405.1|100
1757502600000|2025-09-10 11:10:00|407.77|405.87|408.39|406.49|408.41|406.51|407.75|405.85|208
1757502900000|2025-09-10 11:15:00|408.4|406.5|408.85|406.95|408.9|407|408.25|406.35|145
1757503200000|2025-09-10 11:20:00|408.8|406.9|409.1|407.2|409.6|407.7|408.79|406.89|156
1757503500000|2025-09-10 11:25:00|409.09|407.19|409.12|407.22|409.23|407.33|408.5|406.6|103
1757503800000|2025-09-10 11:30:00|409.11|407.21|408.42|406.52|409.11|407.21|408.21|406.31|140
1757504100000|2025-09-10 11:35:00|408.43|406.53|408.33|406.43|408.61|406.71|408.08|406.18|179
1757504400000|2025-09-10 11:40:00|408.32|406.42|408.21|406.31|408.7|406.8|408.09|406.19|162
1757504700000|2025-09-10 11:45:00|408.2|406.3|408.4|406.5|408.5|406.6|408.2|406.3|103
1757505000000|2025-09-10 11:50:00|408.39|406.49|408.8|406.9|409.31|407.41|408.3|406.4|151
1757505300000|2025-09-10 11:55:00|408.9|407|409.2|407.3|409.21|407.31|408.82|406.92|145
1757505600000|2025-09-10 12:00:00|409.19|407.29|409.3|407.4|409.39|407.49|408.82|406.92|178
1757505900000|2025-09-10 12:05:00|409.29|407.39|409.4|407.5|409.4|407.5|408.73|406.83|115
1757506200000|2025-09-10 12:10:00|409.49|407.59|409.6|407.7|409.79|407.89|409.09|407.19|178
1757506500000|2025-09-10 12:15:00|409.59|407.69|410.58|408.68|410.67|408.77|409.26|407.36|298
1757506800000|2025-09-10 12:20:00|410.6|408.7|410.93|409.03|411.3|409.4|410.36|408.46|277
1757507100000|2025-09-10 12:25:00|410.98|409.08|410.9|409|411.1|409.2|410.49|408.59|263
1757507400000|2025-09-10 12:30:00|410.87|408.97|414.05|412.15|415.98|414.08|410.87|408.97|885
1757507700000|2025-09-10 12:35:00|414|412.1|413.79|411.89|415.1|413.2|413.59|411.69|644
1757508000000|2025-09-10 12:40:00|413.77|411.87|416.48|414.58|416.48|414.58|413.77|411.87|668
1757508300000|2025-09-10 12:45:00|416.47|414.57|415.74|413.84|417.15|415.25|415.56|413.66|631
1757508600000|2025-09-10 12:50:00|415.76|413.86|416.6|414.7|416.7|414.8|415.3|413.4|592
1757508900000|2025-09-10 12:55:00|416.67|414.77|418.18|416.28|418.28|416.38|416.6|414.7|710
1757509200000|2025-09-10 13:00:00|418.21|416.31|418.69|416.79|418.78|416.88|417.28|415.38|771
1757509500000|2025-09-10 13:05:00|418.5|416.6|418.71|416.81|418.86|416.96|417.77|415.87|578
1757509800000|2025-09-10 13:10:00|418.73|416.83|418.26|416.36|418.85|416.95|417.48|415.58|408
1757510100000|2025-09-10 13:15:00|418.25|416.35|418.59|416.69|419.27|417.37|418.09|416.19|591
1757510400000|2025-09-10 13:20:00|418.6|416.7|417.79|415.89|418.99|417.09|417.2|415.3|553
1757510700000|2025-09-10 13:25:00|417.83|415.93|417.92|416.02|418.43|416.53|417.32|415.42|577
1757511000000|2025-09-10 13:30:00|417.96|416.06|417.12|415.22|417.97|416.07|415.69|413.79|663
1757511300000|2025-09-10 13:35:00|417.1|415.2|417.9|416|418.05|416.15|416.76|414.86|590
1757511600000|2025-09-10 13:40:00|417.92|416.02|419.72|417.82|419.79|417.89|417.92|416.02|508
1757511900000|2025-09-10 13:45:00|419.74|417.84|421.18|419.28|421.72|419.82|419.74|417.84|747
1757512200000|2025-09-10 13:50:00|421.22|419.32|418.84|416.94|421.33|419.43|418.6|416.7|733
1757512500000|2025-09-10 13:55:00|418.83|416.93|419.58|417.68|419.77|417.87|418.76|416.86|338
1757512800000|2025-09-10 14:00:00|419.65|417.75|420.04|418.14|420.78|418.88|419.56|417.66|433
1757513100000|2025-09-10 14:05:00|420.08|418.18|419.94|418.04|421.29|419.39|419.8|417.9|692
1757513400000|2025-09-10 14:10:00|419.89|417.99|418.56|416.66|420.16|418.26|418.3|416.4|514
1757513700000|2025-09-10 14:15:00|418.54|416.64|418.97|417.07|420.2|418.3|418.45|416.55|455
1757514000000|2025-09-10 14:20:00|419|417.1|419.13|417.23|419.19|417.29|418.4|416.5|527
1757514300000|2025-09-10 14:25:00|419.18|417.28|417.32|415.42|419.19|417.29|417.29|415.39|444
1757514600000|2025-09-10 14:30:00|417.36|415.46|417.21|415.31|418|416.1|416.75|414.85|438
1757514900000|2025-09-10 14:35:00|417.23|415.33|417.03|415.13|418.24|416.34|416.92|415.02|511
1757515200000|2025-09-10 14:40:00|417.07|415.17|418.02|416.12|418.15|416.25|417.02|415.12|421
1757515500000|2025-09-10 14:45:00|418.03|416.13|417.5|415.6|418.19|416.29|416.8|414.9|489
1757515800000|2025-09-10 14:50:00|417.53|415.63|417.12|415.22|418.14|416.24|417.09|415.19|432
1757516100000|2025-09-10 14:55:00|417.13|415.23|417.4|415.5|417.72|415.82|416.95|415.05|503
1757516400000|2025-09-10 15:00:00|417.45|415.55|418.59|416.69|418.61|416.71|417.34|415.44|439
1757516700000|2025-09-10 15:05:00|418.6|416.7|418.83|416.93|419.27|417.37|418.59|416.69|542
1757517000000|2025-09-10 15:10:00|418.82|416.92|418.8|416.9|419.08|417.18|418.3|416.4|466
1757517300000|2025-09-10 15:15:00|418.81|416.91|417.58|415.68|418.95|417.05|417.51|415.61|494
1757517600000|2025-09-10 15:20:00|417.56|415.66|417.59|415.69|417.77|415.87|417.1|415.2|460
1757517900000|2025-09-10 15:25:00|417.57|415.67|417.01|415.11|417.84|415.94|417|415.1|338
1757518200000|2025-09-10 15:30:00|417|415.1|417.2|415.3|417.4|415.5|416.68|414.78|427
1757518500000|2025-09-10 15:35:00|417.19|415.29|418.4|416.5|418.47|416.57|417.18|415.28|433
1757518800000|2025-09-10 15:40:00|418.35|416.45|418.42|416.52|418.51|416.61|417.7|415.8|527
1757519100000|2025-09-10 15:45:00|418.41|416.51|418.21|416.31|419.12|417.22|417.78|415.88|551
1757519400000|2025-09-10 15:50:00|418.29|416.39|418.79|416.89|418.98|417.08|418.25|416.35|531
1757519700000|2025-09-10 15:55:00|418.8|416.9|418.24|416.34|418.97|417.07|417.99|416.09|609
1757520000000|2025-09-10 16:00:00|418.29|416.39|418.14|416.24|418.81|416.91|417.97|416.07|635
1757520300000|2025-09-10 16:05:00|418.13|416.23|417.1|415.2|418.28|416.38|417|415.1|558
1757520600000|2025-09-10 16:10:00|417.07|415.17|415.78|413.88|417.09|415.19|415.52|413.62|602
1757520900000|2025-09-10 16:15:00|415.77|413.87|416.44|414.54|416.5|414.6|415.77|413.87|626
1757521200000|2025-09-10 16:20:00|416.48|414.58|416.42|414.52|416.88|414.98|415.93|414.03|621
1757521500000|2025-09-10 16:25:00|416.41|414.51|416.34|414.44|416.6|414.7|415.94|414.04|553
1757521800000|2025-09-10 16:30:00|416.33|414.43|416.22|414.32|416.79|414.89|415.87|413.97|578
1757522100000|2025-09-10 16:35:00|416.24|414.34|415.78|413.88|416.49|414.59|415.7|413.8|590
1757522400000|2025-09-10 16:40:00|415.8|413.9|417.29|415.39|417.7|415.8|415.78|413.88|588
1757522700000|2025-09-10 16:45:00|417.27|415.37|418.04|416.14|418.1|416.2|417.01|415.11|568
1757523000000|2025-09-10 16:50:00|418.06|416.16|419.25|417.35|419.25|417.35|418.06|416.16|472
1757523300000|2025-09-10 16:55:00|419.22|417.32|420.31|418.41|420.35|418.45|419.13|417.23|422
1757523600000|2025-09-10 17:00:00|420.3|418.4|419.41|417.51|420.62|418.72|419.4|417.5|501
1757523900000|2025-09-10 17:05:00|419.4|417.5|419.91|418.01|419.91|418.01|419.31|417.41|369
1757524200000|2025-09-10 17:10:00|419.9|418|420.09|418.19|420.29|418.39|419.8|417.9|436
1757524500000|2025-09-10 17:15:00|420.12|418.22|419.3|417.4|420.33|418.43|419.28|417.38|440
1757524800000|2025-09-10 17:20:00|419.29|417.39|419.4|417.5|419.5|417.6|418.9|417|415
1757525100000|2025-09-10 17:25:00|419.37|417.47|417.6|415.7|419.4|417.5|417.49|415.59|446
1757525400000|2025-09-10 17:30:00|417.61|415.71|418.07|416.17|418.27|416.37|416.94|415.04|483
1757525700000|2025-09-10 17:35:00|418.08|416.18|418.29|416.39|418.83|416.93|418.07|416.17|532
1757526000000|2025-09-10 17:40:00|418.28|416.38|419.03|417.13|419.2|417.3|418.27|416.37|410
1757526300000|2025-09-10 17:45:00|419.04|417.14|419.35|417.45|419.41|417.51|418.6|416.7|539
1757526600000|2025-09-10 17:50:00|419.3|417.4|419.14|417.24|419.59|417.69|418.73|416.83|524
1757526900000|2025-09-10 17:55:00|419.1|417.2|419.84|417.94|419.94|418.04|419.1|417.2|627
1757527200000|2025-09-10 18:00:00|419.88|417.98|420.25|418.35|420.53|418.63|419.3|417.4|677
1757527500000|2025-09-10 18:05:00|420.23|418.33|419.3|417.4|420.51|418.61|419.27|417.37|511
1757527800000|2025-09-10 18:10:00|419.29|417.39|420.56|418.66|420.66|418.76|419.2|417.3|410
1757528100000|2025-09-10 18:15:00|420.47|418.57|418.93|417.03|420.55|418.65|418.9|417|495
1757528400000|2025-09-10 18:20:00|418.92|417.02|418.77|416.87|419.45|417.55|418|416.1|463
1757528700000|2025-09-10 18:25:00|418.71|416.81|418.48|416.58|418.78|416.88|417.84|415.94|521
1757529000000|2025-09-10 18:30:00|418.43|416.53|419.94|418.04|419.98|418.08|418.24|416.34|530
1757529300000|2025-09-10 18:35:00|419.98|418.08|420.38|418.48|420.5|418.6|419.87|417.97|556
1757529600000|2025-09-10 18:40:00|420.37|418.47|419.54|417.64|420.63|418.73|419.5|417.6|431
1757529900000|2025-09-10 18:45:00|419.52|417.62|419.3|417.4|419.53|417.63|419.01|417.11|349
1757530200000|2025-09-10 18:50:00|419.29|417.39|420.35|418.45|420.37|418.47|419|417.1|515
1757530500000|2025-09-10 18:55:00|420.33|418.43|420.39|418.49|420.81|418.91|420.3|418.4|328
1757530800000|2025-09-10 19:00:00|420.38|418.48|419.43|417.53|420.49|418.59|419.25|417.35|448
1757531100000|2025-09-10 19:05:00|419.42|417.52|420.2|418.3|420.39|418.49|419.39|417.49|336
1757531400000|2025-09-10 19:10:00|420.16|418.26|419.12|417.22|420.18|418.28|419.1|417.2|431
1757531700000|2025-09-10 19:15:00|419.11|417.21|419.3|417.4|419.4|417.5|418.84|416.94|452
1757532000000|2025-09-10 19:20:00|419.29|417.39|417.71|415.81|419.29|417.39|417.66|415.76|427
1757532300000|2025-09-10 19:25:00|417.73|415.83|417.35|415.45|417.73|415.83|416.65|414.75|333
1757532600000|2025-09-10 19:30:00|417.34|415.44|416.41|414.51|417.88|415.98|416.41|414.51|417
1757532900000|2025-09-10 19:35:00|416.36|414.46|415.69|413.79|417.06|415.16|415.34|413.44|490
1757533200000|2025-09-10 19:40:00|415.68|413.78|416.85|414.95|416.97|415.07|415.4|413.5|236
1757533500000|2025-09-10 19:45:00|416.87|414.97|416.6|414.7|416.88|414.98|416.13|414.23|291
1757533800000|2025-09-10 19:50:00|416.66|414.76|416.7|414.8|416.9|415|416.39|414.49|218
1757534100000|2025-09-10 19:55:00|416.71|414.81|417.1|415.2|417.49|415.59|416.52|414.62|154
1757534400000|2025-09-10 20:00:00|417.09|415.19|417.5|415.6|418.1|416.2|416.89|414.99|300
1757534700000|2025-09-10 20:05:00|417.51|415.61|418.41|416.51|418.5|416.6|417.51|415.61|308
1757535000000|2025-09-10 20:10:00|418.4|416.5|418.38|416.48|418.65|416.75|417.87|415.97|283
1757535300000|2025-09-10 20:15:00|418.36|416.46|418.66|416.76|418.66|416.76|418.1|416.2|227
1757535600000|2025-09-10 20:20:00|418.65|416.75|419.1|417.2|419.2|417.3|418.49|416.59|244
1757535900000|2025-09-10 20:25:00|419.11|417.21|418.99|417.09|419.28|417.38|418.61|416.71|248
1757536200000|2025-09-10 20:30:00|418.97|417.07|419.22|417.32|419.6|417.7|418.83|416.93|276
1757536500000|2025-09-10 20:35:00|419.21|417.31|419.89|417.99|419.9|418|419|417.1|170
1757536800000|2025-09-10 20:40:00|419.9|418|419.65|417.75|419.9|418|419.61|417.71|207
1757537100000|2025-09-10 20:45:00|419.63|417.73|418.96|417.06|419.68|417.78|418.93|417.03|205
1757537400000|2025-09-10 20:50:00|418.94|417.04|418.53|416.63|419.29|417.39|418.5|416.6|272
1757537700000|2025-09-10 20:55:00|418.52|416.62|418.09|416.19|418.6|416.7|418.03|416.13|198
1757538000000|2025-09-10 21:00:00|418.08|416.18|419.15|417.25|419.2|417.3|418.02|416.12|360
1757538300000|2025-09-10 21:05:00|419.13|417.23|419.99|418.09|420|418.1|419.1|417.2|307
1757538600000|2025-09-10 21:10:00|419.98|418.08|420.11|418.21|420.53|418.63|419.98|418.08|461
1757538900000|2025-09-10 21:15:00|420.1|418.2|419.65|417.75|420.48|418.58|419.28|417.38|424
1757539200000|2025-09-10 21:20:00|419.67|417.77|419.41|417.51|419.69|417.79|419.38|417.48|419
1757539500000|2025-09-10 21:25:00|419.4|417.5|419.51|417.61|419.9|418|419.37|417.47|351
1757539800000|2025-09-10 21:30:00|419.5|417.6|419.81|417.91|420.1|418.2|419.36|417.46|377
1757540100000|2025-09-10 21:35:00|419.8|417.9|419.92|418.02|420.27|418.37|419.54|417.64|409
1757540400000|2025-09-10 21:40:00|419.93|418.03|419.78|417.88|420|418.1|419.73|417.83|347
1757540700000|2025-09-10 21:45:00|419.79|417.89|420.11|418.21|420.23|418.33|419.78|417.88|270
1757541000000|2025-09-10 21:50:00|420.12|418.22|420.06|418.16|420.32|418.42|420.03|418.13|361
1757541300000|2025-09-10 21:55:00|420.08|418.18|420.42|418.52|420.62|418.72|420.03|418.13|376
1757541600000|2025-09-10 22:00:00|420.43|418.53|420.95|419.05|421.1|419.2|420.2|418.3|510
1757541900000|2025-09-10 22:05:00|421|419.1|421.22|419.32|421.51|419.61|420.8|418.9|417
1757542200000|2025-09-10 22:10:00|421.21|419.31|421.71|419.81|421.81|419.91|421.2|419.3|687
1757542500000|2025-09-10 22:15:00|421.75|419.85|423.24|421.34|423.5|421.6|421.71|419.81|593
1757542800000|2025-09-10 22:20:00|423.27|421.37|421.75|419.85|423.28|421.38|421.7|419.8|211
1757543100000|2025-09-10 22:25:00|421.72|419.82|421.01|419.11|422.11|420.21|421|419.1|270
1757543400000|2025-09-10 22:30:00|421.03|419.13|420.49|418.59|421.3|419.4|420.1|418.2|372
1757543700000|2025-09-10 22:35:00|420.48|418.58|420.21|418.31|420.67|418.77|420|418.1|156
1757544000000|2025-09-10 22:40:00|420.2|418.3|420.56|418.66|420.57|418.67|420.09|418.19|204
1757544300000|2025-09-10 22:45:00|420.51|418.61|421.51|419.61|421.51|419.61|420.4|418.5|468
1757544600000|2025-09-10 22:50:00|421.5|419.6|420.65|418.75|421.57|419.67|420.6|418.7|238
1757544900000|2025-09-10 22:55:00|420.6|418.7|421.3|419.4|421.31|419.41|420.5|418.6|256
1757545200000|2025-09-10 23:00:00|421.31|419.41|421.7|419.8|421.86|419.96|421.3|419.4|284
1757545500000|2025-09-10 23:05:00|421.71|419.81|422.27|420.37|422.29|420.39|421.7|419.8|69
1757545800000|2025-09-10 23:10:00|422.28|420.38|421.97|420.07|422.58|420.68|421.97|420.07|201
1757546100000|2025-09-10 23:15:00|421.91|420.01|420.8|418.9|421.91|420.01|420.5|418.6|256
1757546400000|2025-09-10 23:20:00|420.82|418.92|420.61|418.71|421.21|419.31|420.5|418.6|177
1757546700000|2025-09-10 23:25:00|420.6|418.7|420.55|418.65|420.63|418.73|420.1|418.2|174
1757547000000|2025-09-10 23:30:00|420.5|418.6|420.91|419.01|420.95|419.05|420.3|418.4|206
1757547300000|2025-09-10 23:35:00|420.9|419|420.9|419|421.19|419.29|420.1|418.2|375
1757547600000|2025-09-10 23:40:00|420.91|419.01|421.71|419.81|421.8|419.9|420.9|419|408
1757547900000|2025-09-10 23:45:00|421.7|419.8|421.8|419.9|421.99|420.09|421.3|419.4|308
1757548200000|2025-09-10 23:50:00|421.81|419.91|422.31|420.41|422.5|420.6|421.3|419.4|329
1757548500000|2025-09-10 23:55:00|422.33|420.43|422.63|420.73|422.66|420.76|422|420.1|410
1757548800000|2025-09-11 00:00:00|422.6|420.7|422.11|420.21|422.61|420.71|422|420.1|292
1757549100000|2025-09-11 00:05:00|422.12|420.22|421.5|419.6|422.14|420.24|421.32|419.42|227
1757549400000|2025-09-11 00:10:00|421.51|419.61|420.8|418.9|421.61|419.71|420.8|418.9|122
1757549700000|2025-09-11 00:15:00|420.9|419|420.9|419|421.16|419.26|420.63|418.73|246
1757550000000|2025-09-11 00:20:00|420.91|419.01|421.24|419.34|421.24|419.34|420.8|418.9|169
1757550300000|2025-09-11 00:25:00|421.22|419.32|421.82|419.92|421.99|420.09|421|419.1|551
1757550600000|2025-09-11 00:30:00|421.81|419.91|420.66|418.76|421.81|419.91|420.6|418.7|485
1757550900000|2025-09-11 00:35:00|420.6|418.7|421.99|420.09|422.12|420.22|420.6|418.7|500
1757551200000|2025-09-11 00:40:00|421.94|420.04|422.59|420.69|422.68|420.78|421.94|420.04|268
1757551500000|2025-09-11 00:45:00|422.6|420.7|423.87|421.97|424.1|422.2|422.48|420.58|442
1757551800000|2025-09-11 00:50:00|424.2|422.3|425.05|423.15|425.3|423.4|423.87|421.97|580
1757552100000|2025-09-11 00:55:00|425.07|423.17|424.88|422.98|425.31|423.41|424.27|422.37|254
1757552400000|2025-09-11 01:00:00|424.92|423.02|425.59|423.69|425.82|423.92|424.8|422.9|330
1757552700000|2025-09-11 01:05:00|425.6|423.7|424.88|422.98|425.6|423.7|424.3|422.4|580
1757553000000|2025-09-11 01:10:00|424.97|423.07|425.54|423.64|425.6|423.7|424.41|422.51|297
1757553300000|2025-09-11 01:15:00|425.55|423.65|424.31|422.41|425.55|423.65|424.01|422.11|242
1757553600000|2025-09-11 01:20:00|424.3|422.4|423.55|421.65|424.31|422.41|423.45|421.55|417
1757553900000|2025-09-11 01:25:00|423.65|421.75|424.3|422.4|424.53|422.63|423.62|421.72|302
1757554200000|2025-09-11 01:30:00|424.38|422.48|424.72|422.82|424.93|423.03|423.91|422.01|294
1757554500000|2025-09-11 01:35:00|424.73|422.83|423.49|421.59|424.85|422.95|423.49|421.59|331
1757554800000|2025-09-11 01:40:00|423.53|421.63|423.7|421.8|424.3|422.4|423.49|421.59|213
1757555100000|2025-09-11 01:45:00|423.6|421.7|423.6|421.7|424|422.1|423.5|421.6|312
1757555400000|2025-09-11 01:50:00|423.62|421.72|424.06|422.16|424.11|422.21|423.6|421.7|129
1757555700000|2025-09-11 01:55:00|424.05|422.15|424.9|423|425.04|423.14|424.02|422.12|201
1757556000000|2025-09-11 02:00:00|424.91|423.01|425|423.1|425.53|423.63|424.82|422.92|386
1757556300000|2025-09-11 02:05:00|424.95|423.05|425.38|423.48|425.38|423.48|424.7|422.8|208
1757556600000|2025-09-11 02:10:00|425.41|423.51|426.4|424.5|426.5|424.6|425.4|423.5|393
1757556900000|2025-09-11 02:15:00|426.41|424.51|425.2|423.3|426.6|424.7|425.2|423.3|382
1757557200000|2025-09-11 02:20:00|425.21|423.31|424.1|422.2|425.29|423.39|424.1|422.2|395
1757557500000|2025-09-11 02:25:00|424.13|422.23|424.23|422.33|424.44|422.54|423.7|421.8|289
1757557800000|2025-09-11 02:30:00|424.22|422.32|423.1|421.2|424.31|422.41|422.6|420.7|443
1757558100000|2025-09-11 02:35:00|423.11|421.21|423.2|421.3|423.65|421.75|422.93|421.03|365
1757558400000|2025-09-11 02:40:00|423.23|421.33|423.42|421.52|423.62|421.72|423.1|421.2|187
1757558700000|2025-09-11 02:45:00|423.49|421.59|423.31|421.41|423.77|421.87|423.1|421.2|344
1757559000000|2025-09-11 02:50:00|423.34|421.44|422.87|420.97|423.39|421.49|422.7|420.8|253
1757559300000|2025-09-11 02:55:00|422.83|420.93|422.28|420.38|422.89|420.99|422.11|420.21|341
1757559600000|2025-09-11 03:00:00|422.2|420.3|422.17|420.27|422.63|420.73|422|420.1|453
1757559900000|2025-09-11 03:05:00|422.15|420.25|422|420.1|422.39|420.49|421.9|420|422
1757560200000|2025-09-11 03:10:00|422.06|420.16|422.17|420.27|422.3|420.4|421.9|420|560
1757560500000|2025-09-11 03:15:00|422.15|420.25|422.9|421|423.24|421.34|422.01|420.11|616
1757560800000|2025-09-11 03:20:00|422.93|421.03|425.16|423.26|425.19|423.29|422.7|420.8|663
1757561100000|2025-09-11 03:25:00|425.15|423.25|424.51|422.61|425.67|423.77|424.4|422.5|441
1757561400000|2025-09-11 03:30:00|424.54|422.64|423.81|421.91|425.04|423.14|423.7|421.8|360
1757561700000|2025-09-11 03:35:00|423.8|421.9|424.3|422.4|424.52|422.62|423.6|421.7|378
1757562000000|2025-09-11 03:40:00|424.34|422.44|424.01|422.11|424.61|422.71|423.97|422.07|323
1757562300000|2025-09-11 03:45:00|423.96|422.06|425.02|423.12|425.35|423.45|423.94|422.04|402
1757562600000|2025-09-11 03:50:00|425.03|423.13|425.09|423.19|425.59|423.69|425|423.1|266
1757562900000|2025-09-11 03:55:00|425.01|423.11|425.1|423.2|425.69|423.79|424.97|423.07|323
1757563200000|2025-09-11 04:00:00|425.14|423.24|425.05|423.15|425.25|423.35|424.12|422.22|395
1757563500000|2025-09-11 04:05:00|425.04|423.14|424.35|422.45|425.31|423.41|424.23|422.33|377
1757563800000|2025-09-11 04:10:00|424.39|422.49|423.3|421.4|424.4|422.5|423.25|421.35|327
1757564100000|2025-09-11 04:15:00|423.34|421.44|423.7|421.8|424.11|422.21|423.3|421.4|421
1757564400000|2025-09-11 04:20:00|423.71|421.81|423.8|421.9|424|422.1|422.9|421|404
1757564700000|2025-09-11 04:25:00|423.79|421.89|423.86|421.96|423.9|422|423.37|421.47|269
1757565000000|2025-09-11 04:30:00|423.88|421.98|423.48|421.58|424.12|422.22|423.28|421.38|442
1757565300000|2025-09-11 04:35:00|423.5|421.6|424.12|422.22|424.13|422.23|423.4|421.5|457
1757565600000|2025-09-11 04:40:00|424.13|422.23|423.88|421.98|424.26|422.36|423.87|421.97|602
1757565900000|2025-09-11 04:45:00|423.87|421.97|423.28|421.38|423.9|422|423.28|421.38|513
1757566200000|2025-09-11 04:50:00|423.3|421.4|423.62|421.72|423.84|421.94|423.28|421.38|581
1757566500000|2025-09-11 04:55:00|423.61|421.71|423.43|421.53|423.92|422.02|423.27|421.37|373
1757566800000|2025-09-11 05:00:00|423.4|421.5|422.3|420.4|423.49|421.59|422.1|420.2|374
1757567100000|2025-09-11 05:05:00|422.31|420.41|422|420.1|422.71|420.81|421.81|419.91|466
1757567400000|2025-09-11 05:10:00|421.99|420.09|421.29|419.39|422.2|420.3|421.1|419.2|336
1757567700000|2025-09-11 05:15:00|421.3|419.4|421|419.1|421.64|419.74|421|419.1|369
1757568000000|2025-09-11 05:20:00|421.02|419.12|420.6|418.7|421.34|419.44|420.6|418.7|409
1757568300000|2025-09-11 05:25:00|420.55|418.65|421.29|419.39|421.3|419.4|420.5|418.6|414
1757568600000|2025-09-11 05:30:00|421.22|419.32|421|419.1|421.83|419.93|421|419.1|397
1757568900000|2025-09-11 05:35:00|421.04|419.14|421.85|419.95|422|420.1|420.8|418.9|466
1757569200000|2025-09-11 05:40:00|421.84|419.94|422.4|420.5|422.5|420.6|421.84|419.94|474
1757569500000|2025-09-11 05:45:00|422.45|420.55|422.2|420.3|423|421.1|422|420.1|572
1757569800000|2025-09-11 05:50:00|422.21|420.31|422.42|420.52|423.13|421.23|422.18|420.28|356
1757570100000|2025-09-11 05:55:00|422.4|420.5|422.83|420.93|422.99|421.09|422.3|420.4|420
1757570400000|2025-09-11 06:00:00|422.81|420.91|422|420.1|422.85|420.95|421.85|419.95|344
1757570700000|2025-09-11 06:05:00|421.99|420.09|422.25|420.35|422.25|420.35|421.6|419.7|341
1757571000000|2025-09-11 06:10:00|422.2|420.3|422.1|420.2|422.56|420.66|422.1|420.2|220
1757571300000|2025-09-11 06:15:00|422.13|420.23|422.6|420.7|422.65|420.75|421.7|419.8|430
1757571600000|2025-09-11 06:20:00|422.61|420.71|423.23|421.33|423.28|421.38|422.57|420.67|575
1757571900000|2025-09-11 06:25:00|423.22|421.32|423.1|421.2|423.7|421.8|423|421.1|378
1757572200000|2025-09-11 06:30:00|423.05|421.15|423.19|421.29|423.43|421.53|422.5|420.6|232
1757572500000|2025-09-11 06:35:00|423.2|421.3|423.32|421.42|423.66|421.76|423.2|421.3|448
1757572800000|2025-09-11 06:40:00|423.37|421.47|423.8|421.9|424.1|422.2|423.32|421.42|286
1757573100000|2025-09-11 06:45:00|423.82|421.92|423.47|421.57|424|422.1|423.47|421.57|246
1757573400000|2025-09-11 06:50:00|423.51|421.61|423.49|421.59|423.67|421.77|422.98|421.08|276
1757573700000|2025-09-11 06:55:00|423.5|421.6|423.41|421.51|423.9|422|423.24|421.34|343
1757574000000|2025-09-11 07:00:00|423.47|421.57|422.7|420.8|423.81|421.91|422.31|420.41|171
1757574300000|2025-09-11 07:05:00|422.65|420.75|422.83|420.93|423.05|421.15|422.21|420.31|140
1757574600000|2025-09-11 07:10:00|422.84|420.94|422.6|420.7|422.95|421.05|422.5|420.6|53
1757574900000|2025-09-11 07:15:00|422.61|420.71|422.5|420.6|422.66|420.76|421.95|420.05|276
1757575200000|2025-09-11 07:20:00|422.59|420.69|422.91|421.01|423.1|421.2|422.59|420.69|220
1757575500000|2025-09-11 07:25:00|422.94|421.04|423.01|421.11|423.03|421.13|422.42|420.52|268
1757575800000|2025-09-11 07:30:00|423|421.1|423.02|421.12|423.68|421.78|422.63|420.73|320
1757576100000|2025-09-11 07:35:00|423.05|421.15|423.65|421.75|423.72|421.82|422.91|421.01|213
1757576400000|2025-09-11 07:40:00|423.61|421.71|423.74|421.84|424.1|422.2|423.3|421.4|231
1757576700000|2025-09-11 07:45:00|423.72|421.82|423.01|421.11|423.9|422|423|421.1|416
1757577000000|2025-09-11 07:50:00|423.02|421.12|423.2|421.3|423.35|421.45|422.98|421.08|492
1757577300000|2025-09-11 07:55:00|423.23|421.33|423.47|421.57|423.55|421.65|423.02|421.12|376
1757577600000|2025-09-11 08:00:00|423.48|421.58|422.88|420.98|423.49|421.59|422.88|420.98|465
1757577900000|2025-09-11 08:05:00|422.87|420.97|422.57|420.67|422.87|420.97|422.31|420.41|391
1757578200000|2025-09-11 08:10:00|422.56|420.66|423.03|421.13|423.12|421.22|422.28|420.38|372
1757578500000|2025-09-11 08:15:00|423.04|421.14|423.19|421.29|423.35|421.45|422.62|420.72|535
1757578800000|2025-09-11 08:20:00|423.15|421.25|422.8|420.9|423.28|421.38|422.8|420.9|286
1757579100000|2025-09-11 08:25:00|422.81|420.91|422.6|420.7|423.12|421.22|422.6|420.7|353
1757579400000|2025-09-11 08:30:00|422.55|420.65|422.83|420.93|422.86|420.96|422.3|420.4|457
1757579700000|2025-09-11 08:35:00|422.82|420.92|422.87|420.97|422.88|420.98|422.52|420.62|382
1757580000000|2025-09-11 08:40:00|422.88|420.98|423.44|421.54|423.46|421.56|422.88|420.98|256
1757580300000|2025-09-11 08:45:00|423.45|421.55|422.82|420.92|423.61|421.71|422.8|420.9|253
1757580600000|2025-09-11 08:50:00|422.81|420.91|422.79|420.89|423.05|421.15|422.6|420.7|428
1757580900000|2025-09-11 08:55:00|422.78|420.88|421.57|419.67|422.85|420.95|421.21|419.31|485
1757581200000|2025-09-11 09:00:00|421.6|419.7|420.85|418.95|421.61|419.71|420.8|418.9|500
1757581500000|2025-09-11 09:05:00|420.83|418.93|421.2|419.3|421.3|419.4|420.75|418.85|431
1757581800000|2025-09-11 09:10:00|421.21|419.31|420.62|418.72|421.31|419.41|420.58|418.68|663
1757582100000|2025-09-11 09:15:00|420.71|418.81|420.41|418.51|420.74|418.84|420.14|418.24|558
1757582400000|2025-09-11 09:20:00|420.42|418.52|420.51|418.61|420.75|418.85|420.11|418.21|532
1757582700000|2025-09-11 09:25:00|420.5|418.6|419.28|417.38|421.01|419.11|418.32|416.42|696
1757583000000|2025-09-11 09:30:00|419.22|417.32|419.39|417.49|419.41|417.51|418.72|416.82|830
1757583300000|2025-09-11 09:35:00|419.32|417.42|420.12|418.22|420.32|418.42|419.22|417.32|716
1757583600000|2025-09-11 09:40:00|420.17|418.27|420.23|418.33|420.34|418.44|420|418.1|385
1757583900000|2025-09-11 09:45:00|420.28|418.38|419.91|418.01|420.29|418.39|419.7|417.8|418
1757584200000|2025-09-11 09:50:00|419.9|418|420|418.1|420.24|418.34|419.61|417.71|430
1757584500000|2025-09-11 09:55:00|419.95|418.05|419.67|417.77|420.08|418.18|419.5|417.6|463
1757584800000|2025-09-11 10:00:00|419.64|417.74|420.3|418.4|420.3|418.4|419.4|417.5|418
1757585100000|2025-09-11 10:05:00|420.34|418.44|420.01|418.11|420.71|418.81|420|418.1|361
1757585400000|2025-09-11 10:10:00|420.04|418.14|420.55|418.65|420.7|418.8|420.04|418.14|299
1757585700000|2025-09-11 10:15:00|420.5|418.6|420.4|418.5|420.68|418.78|420|418.1|225
1757586000000|2025-09-11 10:20:00|420.41|418.51|420.22|418.32|420.63|418.73|420.11|418.21|334
1757586300000|2025-09-11 10:25:00|420.2|418.3|420.11|418.21|420.25|418.35|420|418.1|399
1757586600000|2025-09-11 10:30:00|420.15|418.25|420.59|418.69|420.62|418.72|420|418.1|326
1757586900000|2025-09-11 10:35:00|420.56|418.66|421.07|419.17|421.15|419.25|420.2|418.3|380
1757587200000|2025-09-11 10:40:00|421.1|419.2|421.5|419.6|421.87|419.97|421.1|419.2|417
1757587500000|2025-09-11 10:45:00|421.51|419.61|421.4|419.5|421.51|419.61|420.81|418.91|390
1757587800000|2025-09-11 10:50:00|421.41|419.51|421.65|419.75|421.65|419.75|421.25|419.35|506
1757588100000|2025-09-11 10:55:00|421.6|419.7|421.5|419.6|421.65|419.75|421.26|419.36|424
1757588400000|2025-09-11 11:00:00|421.45|419.55|421.47|419.57|421.6|419.7|421.45|419.55|44
1757588700000|2025-09-11 11:05:00|421.41|419.51|421.77|419.87|421.87|419.97|421.3|419.4|285
1757589000000|2025-09-11 11:10:00|421.8|419.9|422.52|420.62|422.79|420.89|421.74|419.84|324
1757589300000|2025-09-11 11:15:00|422.57|420.67|422.38|420.48|422.65|420.75|421.98|420.08|214
1757589600000|2025-09-11 11:20:00|422.37|420.47|421.92|420.02|422.46|420.56|421.89|419.99|103
1757589900000|2025-09-11 11:25:00|421.9|420|421.66|419.76|421.92|420.02|421.64|419.74|171
1757590200000|2025-09-11 11:30:00|421.64|419.74|421.5|419.6|421.65|419.75|420.8|418.9|430
1757590500000|2025-09-11 11:35:00|421.54|419.64|421.21|419.31|421.71|419.81|421.1|419.2|286
1757590800000|2025-09-11 11:40:00|421.2|419.3|420.78|418.88|421.37|419.47|420.45|418.55|323
1757591100000|2025-09-11 11:45:00|420.72|418.82|420.33|418.43|420.95|419.05|420.28|418.38|375
1757591400000|2025-09-11 11:50:00|420.31|418.41|420.2|418.3|420.4|418.5|420.01|418.11|571
1757591700000|2025-09-11 11:55:00|420.12|418.22|420.22|418.32|420.39|418.49|419.72|417.82|430
1757592000000|2025-09-11 12:00:00|420.21|418.31|420.42|418.52|421.2|419.3|420.02|418.12|538
1757592300000|2025-09-11 12:05:00|420.46|418.56|421.44|419.54|421.44|419.54|420.31|418.41|579
1757592600000|2025-09-11 12:10:00|421.46|419.56|422.79|420.89|423.27|421.37|421.46|419.56|667
1757592900000|2025-09-11 12:15:00|422.77|420.87|423.08|421.18|423.18|421.28|422.3|420.4|572
1757593200000|2025-09-11 12:20:00|423.05|421.15|422.89|420.99|423.2|421.3|422.31|420.41|555
1757593500000|2025-09-11 12:25:00|422.88|420.98|424.82|422.92|424.82|422.92|422|420.1|713
1757593800000|2025-09-11 12:30:00|424.79|422.89|417.87|415.97|425.29|423.39|414.55|412.65|1047
1757594100000|2025-09-11 12:35:00|417.89|415.99|419.45|417.55|420.62|418.72|417.56|415.66|842
1757594400000|2025-09-11 12:40:00|419.4|417.5|419.97|418.07|420.53|418.63|419.01|417.11|697
1757594700000|2025-09-11 12:45:00|420|418.1|420.79|418.89|421.25|419.35|419.13|417.23|646
1757595000000|2025-09-11 12:50:00|420.78|418.88|419.82|417.92|420.78|418.88|419.54|417.64|624
1757595300000|2025-09-11 12:55:00|419.83|417.93|419.9|418|420.17|418.27|418.74|416.84|619
1757595600000|2025-09-11 13:00:00|419.95|418.05|417.7|415.8|420.09|418.19|417.52|415.62|649
1757595900000|2025-09-11 13:05:00|417.68|415.78|417.01|415.11|418.52|416.62|416.9|415|554
1757596200000|2025-09-11 13:10:00|417|415.1|415.91|414.01|417.11|415.21|415.24|413.34|707
1757596500000|2025-09-11 13:15:00|415.9|414|417.05|415.15|417.14|415.24|415.3|413.4|623
1757596800000|2025-09-11 13:20:00|417.09|415.19|418.33|416.43|418.41|416.51|417.07|415.17|566
1757597100000|2025-09-11 13:25:00|418.32|416.42|417.95|416.05|418.57|416.67|417.8|415.9|492
1757597400000|2025-09-11 13:30:00|417.98|416.08|419.24|417.34|419.6|417.7|417.95|416.05|604
1757597700000|2025-09-11 13:35:00|419.23|417.33|419.81|417.91|419.96|418.06|418.46|416.56|676
1757598000000|2025-09-11 13:40:00|419.8|417.9|418.41|416.51|420.54|418.64|418.2|416.3|624
1757598300000|2025-09-11 13:45:00|418.39|416.49|418.65|416.75|419.54|417.64|417.95|416.05|739
1757598600000|2025-09-11 13:50:00|418.73|416.83|419.3|417.4|419.48|417.58|418.4|416.5|684
1757598900000|2025-09-11 13:55:00|419.35|417.45|421.5|419.6|421.5|419.6|418.76|416.86|685
1757599200000|2025-09-11 14:00:00|421.6|419.7|420.4|418.5|421.7|419.8|420.1|418.2|736
1757599500000|2025-09-11 14:05:00|420.41|418.51|419|417.1|420.64|418.74|419|417.1|544
1757599800000|2025-09-11 14:10:00|419.01|417.11|417.79|415.89|419.21|417.31|417.6|415.7|637
1757600100000|2025-09-11 14:15:00|417.7|415.8|416.7|414.8|417.8|415.9|416.5|414.6|644
1757600400000|2025-09-11 14:20:00|416.5|414.6|416.91|415.01|417.2|415.3|415.9|414|680
1757600700000|2025-09-11 14:25:00|416.89|414.99|417.73|415.83|417.76|415.86|416.5|414.6|646
1757601000000|2025-09-11 14:30:00|417.72|415.82|419.83|417.93|419.84|417.94|417.7|415.8|580
1757601300000|2025-09-11 14:35:00|419.82|417.92|420.55|418.65|420.6|418.7|419.6|417.7|512
1757601600000|2025-09-11 14:40:00|420.54|418.64|419.84|417.94|420.71|418.81|419.7|417.8|537
1757601900000|2025-09-11 14:45:00|419.83|417.93|420|418.1|420.36|418.46|419.5|417.6|503
1757602200000|2025-09-11 14:50:00|420.03|418.13|419.23|417.33|420.1|418.2|418.8|416.9|569
1757602500000|2025-09-11 14:55:00|419.22|417.32|419.24|417.34|419.32|417.42|418.8|416.9|554
1757602800000|2025-09-11 15:00:00|419.25|417.35|418.91|417.01|419.43|417.53|418.7|416.8|629
1757603100000|2025-09-11 15:05:00|418.85|416.95|418|416.1|418.93|417.03|417.8|415.9|595
1757603400000|2025-09-11 15:10:00|418.02|416.12|417.75|415.85|418.23|416.33|417.7|415.8|574
1757603700000|2025-09-11 15:15:00|417.8|415.9|419.15|417.25|419.2|417.3|417.6|415.7|533
1757604000000|2025-09-11 15:20:00|419.2|417.3|418.19|416.29|419.29|417.39|418.1|416.2|612
1757604300000|2025-09-11 15:25:00|418.18|416.28|417.9|416|418.64|416.74|417.7|415.8|561
1757604600000|2025-09-11 15:30:00|417.91|416.01|418.73|416.83|418.75|416.85|417.9|416|662
1757604900000|2025-09-11 15:35:00|418.72|416.82|417.9|416|418.84|416.94|417.82|415.92|698
1757605200000|2025-09-11 15:40:00|417.81|415.91|418.08|416.18|418.08|416.18|417.6|415.7|548
1757605500000|2025-09-11 15:45:00|418.02|416.12|416.99|415.09|418.21|416.31|416.93|415.03|669
1757605800000|2025-09-11 15:50:00|416.93|415.03|417.38|415.48|417.55|415.65|416.64|414.74|720
1757606100000|2025-09-11 15:55:00|417.35|415.45|417.23|415.33|417.7|415.8|417.13|415.23|574
1757606400000|2025-09-11 16:00:00|417.22|415.32|418.4|416.5|418.55|416.65|417.02|415.12|682
1757606700000|2025-09-11 16:05:00|418.42|416.52|418.74|416.84|418.92|417.02|417.91|416.01|595
1757607000000|2025-09-11 16:10:00|418.73|416.83|419.03|417.13|419.29|417.39|418.73|416.83|585
1757607300000|2025-09-11 16:15:00|419.06|417.16|419.21|417.31|419.53|417.63|418.99|417.09|509
1757607600000|2025-09-11 16:20:00|419.22|417.32|417.93|416.03|419.56|417.66|417.81|415.91|549
1757607900000|2025-09-11 16:25:00|417.9|416|417.81|415.91|418.09|416.19|417.7|415.8|474
1757608200000|2025-09-11 16:30:00|417.82|415.92|418.13|416.23|418.55|416.65|417.81|415.91|490
1757608500000|2025-09-11 16:35:00|418.11|416.21|419.37|417.47|419.45|417.55|417.92|416.02|171
1757608800000|2025-09-11 16:40:00|419.34|417.44|419.89|417.99|420.18|418.28|419.17|417.27|221
1757609100000|2025-09-11 16:45:00|419.87|417.97|419.1|417.2|419.89|417.99|418.98|417.08|185
1757609400000|2025-09-11 16:50:00|419.08|417.18|418.67|416.77|419.08|417.18|418.31|416.41|348
1757609700000|2025-09-11 16:55:00|418.65|416.75|419.08|417.18|419.24|417.34|418.65|416.75|265
1757610000000|2025-09-11 17:00:00|419.07|417.17|418.29|416.39|419.16|417.26|418.29|416.39|380
1757610300000|2025-09-11 17:05:00|418.3|416.4|418.76|416.86|418.76|416.86|418.28|416.38|515
1757610600000|2025-09-11 17:10:00|418.73|416.83|418.33|416.43|418.95|417.05|418.26|416.36|346
1757610900000|2025-09-11 17:15:00|418.32|416.42|417.83|415.93|418.74|416.84|417.8|415.9|305
1757611200000|2025-09-11 17:20:00|417.82|415.92|418.2|416.3|418.35|416.45|417.72|415.82|482
1757611500000|2025-09-11 17:25:00|418.18|416.28|418.19|416.29|418.45|416.55|418.15|416.25|469
1757611800000|2025-09-11 17:30:00|418.22|416.32|419.18|417.28|419.21|417.31|418.09|416.19|459
1757612100000|2025-09-11 17:35:00|419.17|417.27|419.89|417.99|419.92|418.02|419.11|417.21|507
1757612400000|2025-09-11 17:40:00|420.1|418.2|420.34|418.44|420.39|418.49|419.89|417.99|546
1757612700000|2025-09-11 17:45:00|420.33|418.43|419.46|417.56|420.51|418.61|419.4|417.5|553
1757613000000|2025-09-11 17:50:00|419.5|417.6|419.5|417.6|420.17|418.27|419.4|417.5|564
1757613300000|2025-09-11 17:55:00|419.49|417.59|419.88|417.98|420.03|418.13|419.47|417.57|527
1757613600000|2025-09-11 18:00:00|419.82|417.92|419.8|417.9|419.91|418.01|419.5|417.6|563
1757613900000|2025-09-11 18:05:00|419.79|417.89|419.43|417.53|419.94|418.04|419|417.1|576
1757614200000|2025-09-11 18:10:00|419.45|417.55|419.12|417.22|419.83|417.93|419.1|417.2|410
1757614500000|2025-09-11 18:15:00|419.11|417.21|419.04|417.14|419.21|417.31|418.6|416.7|442
1757614800000|2025-09-11 18:20:00|419|417.1|419.28|417.38|419.55|417.65|418.3|416.4|401
1757615100000|2025-09-11 18:25:00|419.27|417.37|419.6|417.7|419.68|417.78|419.24|417.34|430
1757615400000|2025-09-11 18:30:00|419.66|417.76|418.85|416.95|419.69|417.79|418.69|416.79|488
1757615700000|2025-09-11 18:35:00|418.89|416.99|419.17|417.27|419.19|417.29|418.6|416.7|484
1757616000000|2025-09-11 18:40:00|419.15|417.25|419.73|417.83|419.84|417.94|419.13|417.23|487
1757616300000|2025-09-11 18:45:00|419.75|417.85|419.62|417.72|419.89|417.99|419.3|417.4|344
1757616600000|2025-09-11 18:50:00|419.61|417.71|419.41|417.51|419.93|418.03|419.3|417.4|379
1757616900000|2025-09-11 18:55:00|419.4|417.5|419.6|417.7|419.85|417.95|419.4|417.5|330
1757617200000|2025-09-11 19:00:00|419.62|417.72|419.95|418.05|419.99|418.09|419.37|417.47|405
1757617500000|2025-09-11 19:05:00|419.94|418.04|421.28|419.38|422.11|420.21|419.89|417.99|497
1757617800000|2025-09-11 19:10:00|421.27|419.37|421.31|419.41|421.88|419.98|421.13|419.23|684
1757618100000|2025-09-11 19:15:00|421.3|419.4|422.18|420.28|422.26|420.36|421.24|419.34|504
1757618400000|2025-09-11 19:20:00|422.2|420.3|421.64|419.74|422.2|420.3|421.31|419.41|579
1757618700000|2025-09-11 19:25:00|421.6|419.7|422.28|420.38|422.6|420.7|421.6|419.7|685
1757619000000|2025-09-11 19:30:00|422.39|420.49|423.28|421.38|423.4|421.5|422.36|420.46|839
1757619300000|2025-09-11 19:35:00|423.2|421.3|423.33|421.43|423.66|421.76|423.06|421.16|714
1757619600000|2025-09-11 19:40:00|423.34|421.44|423.33|421.43|423.4|421.5|423.01|421.11|544
1757619900000|2025-09-11 19:45:00|423.35|421.45|423.69|421.79|423.82|421.92|423.07|421.17|567
1757620200000|2025-09-11 19:50:00|423.68|421.78|423.01|421.11|423.71|421.81|422.97|421.07|778
1757620500000|2025-09-11 19:55:00|423|421.1|422.1|420.2|423.1|421.2|422.1|420.2|518
1757620800000|2025-09-11 20:00:00|422.11|420.21|421.42|419.52|422.21|420.31|421.4|419.5|306
1757621100000|2025-09-11 20:05:00|421.45|419.55|421.49|419.59|421.95|420.05|421.3|419.4|487
1757621400000|2025-09-11 20:10:00|421.48|419.58|421.41|419.51|421.6|419.7|421.26|419.36|317
1757621700000|2025-09-11 20:15:00|421.38|419.48|421.47|419.57|421.93|420.03|421.36|419.46|410
1757622000000|2025-09-11 20:20:00|421.6|419.7|422.52|420.62|422.92|421.02|421.5|419.6|413
1757622300000|2025-09-11 20:25:00|422.5|420.6|422.4|420.5|422.75|420.85|422.26|420.36|266
1757622600000|2025-09-11 20:30:00|422.45|420.55|422.89|420.99|422.92|421.02|422.4|420.5|187
1757622900000|2025-09-11 20:35:00|422.92|421.02|422.4|420.5|422.95|421.05|422.4|420.5|234
1757623200000|2025-09-11 20:40:00|422.45|420.55|422.3|420.4|422.54|420.64|421.77|419.87|274
1757623500000|2025-09-11 20:45:00|422.32|420.42|422.75|420.85|422.75|420.85|422.11|420.21|446
1757623800000|2025-09-11 20:50:00|422.86|420.96|422.7|420.8|423.34|421.44|422.66|420.76|369
1757624100000|2025-09-11 20:55:00|422.69|420.79|422.61|420.71|422.8|420.9|422.53|420.63|346
1757624400000|2025-09-11 21:00:00|422.6|420.7|424.22|422.32|424.26|422.36|422.49|420.59|445
1757624700000|2025-09-11 21:05:00|424.21|422.31|424.34|422.44|424.51|422.61|424.19|422.29|273
1757625000000|2025-09-11 21:10:00|424.35|422.45|424.14|422.24|424.47|422.57|423.76|421.86|227
1757625300000|2025-09-11 21:15:00|424.09|422.19|423.99|422.09|424.24|422.34|423.93|422.03|328
1757625600000|2025-09-11 21:20:00|423.98|422.08|423.25|421.35|424.1|422.2|423.16|421.26|221
1757625900000|2025-09-11 21:25:00|423.24|421.34|423.73|421.83|423.76|421.86|423.2|421.3|481
1757626200000|2025-09-11 21:30:00|423.72|421.82|424.27|422.37|424.28|422.38|423.64|421.74|242
1757626500000|2025-09-11 21:35:00|424.25|422.35|424.31|422.41|424.37|422.47|424.14|422.24|273
1757626800000|2025-09-11 21:40:00|424.36|422.46|424.43|422.53|424.44|422.54|424.27|422.37|345
1757627100000|2025-09-11 21:45:00|424.44|422.54|424.24|422.34|424.44|422.54|424.06|422.16|197
1757627400000|2025-09-11 21:50:00|424.26|422.36|424.39|422.49|424.41|422.51|423.95|422.05|124
1757627700000|2025-09-11 21:55:00|424.36|422.46|424.2|422.3|424.45|422.55|424.2|422.3|131
1757628000000|2025-09-11 22:00:00|424.21|422.31|423.86|421.96|424.5|422.6|423.8|421.9|193
1757628300000|2025-09-11 22:05:00|423.87|421.97|424.39|422.49|424.5|422.6|423.87|421.97|195
1757628600000|2025-09-11 22:10:00|424.41|422.51|424.35|422.45|424.67|422.77|424.3|422.4|374
1757628900000|2025-09-11 22:15:00|424.4|422.5|424.48|422.58|424.7|422.8|424.2|422.3|273
1757629200000|2025-09-11 22:20:00|424.47|422.57|425.5|423.6|425.8|423.9|424.3|422.4|443
1757629500000|2025-09-11 22:25:00|425.51|423.61|425.59|423.69|425.8|423.9|425.5|423.6|411
1757629800000|2025-09-11 22:30:00|425.6|423.7|425.58|423.68|425.9|424|425.25|423.35|306
1757630100000|2025-09-11 22:35:00|425.6|423.7|425.36|423.46|425.63|423.73|424.9|423|237
1757630400000|2025-09-11 22:40:00|425.35|423.45|425.3|423.4|425.6|423.7|425.3|423.4|175
1757630700000|2025-09-11 22:45:00|425.4|423.5|425.3|423.4|425.7|423.8|425.2|423.3|109
1757631000000|2025-09-11 22:50:00|425.31|423.41|424.9|423|425.31|423.41|424.58|422.68|142
1757631300000|2025-09-11 22:55:00|424.91|423.01|424.7|422.8|425.18|423.28|424.55|422.65|151
1757631600000|2025-09-11 23:00:00|424.78|422.88|425.4|423.5|425.4|423.5|424.6|422.7|175
1757631900000|2025-09-11 23:05:00|425.39|423.49|425.41|423.51|425.6|423.7|425.2|423.3|241
1757632200000|2025-09-11 23:10:00|425.4|423.5|426.22|424.32|426.44|424.54|425.4|423.5|417
1757632500000|2025-09-11 23:15:00|426.2|424.3|426.2|424.3|426.22|424.32|425.7|423.8|218
1757632800000|2025-09-11 23:20:00|426.18|424.28|426.1|424.2|426.5|424.6|426.1|424.2|127
1757633100000|2025-09-11 23:25:00|426.15|424.25|426.09|424.19|426.4|424.5|426.08|424.18|165
1757633400000|2025-09-11 23:30:00|426.13|424.23|425.6|423.7|426.14|424.24|425.6|423.7|118
1757633700000|2025-09-11 23:35:00|425.65|423.75|425.87|423.97|426|424.1|425.6|423.7|126
1757634000000|2025-09-11 23:40:00|425.91|424.01|425.51|423.61|425.94|424.04|425.4|423.5|143
1757634300000|2025-09-11 23:45:00|425.5|423.6|425|423.1|425.73|423.83|425|423.1|122
1757634600000|2025-09-11 23:50:00|425.02|423.12|425.25|423.35|425.27|423.37|424.95|423.05|107
1757634900000|2025-09-11 23:55:00|425.29|423.39|425.12|423.22|425.38|423.48|424.3|422.4|269
1757635200000|2025-09-12 00:00:00|425.1|423.2|425.11|423.21|425.85|423.95|425.01|423.11|379
1757635500000|2025-09-12 00:05:00|425.07|423.17|424.5|422.6|425.16|423.26|423.85|421.95|228
1757635800000|2025-09-12 00:10:00|424.51|422.61|423.9|422|424.59|422.69|423.8|421.9|280
1757636100000|2025-09-12 00:15:00|423.94|422.04|424|422.1|424.21|422.31|423.8|421.9|315
1757636400000|2025-09-12 00:20:00|424.05|422.15|425.22|423.32|425.33|423.43|424.05|422.15|355
1757636700000|2025-09-12 00:25:00|425.25|423.35|425.48|423.58|425.69|423.79|425.15|423.25|348
1757637000000|2025-09-12 00:30:00|425.52|423.62|425.75|423.85|426|424.1|425.5|423.6|433
1757637300000|2025-09-12 00:35:00|425.79|423.89|425.81|423.91|426.1|424.2|425.78|423.88|312
1757637600000|2025-09-12 00:40:00|425.86|423.96|428.1|426.2|428.45|426.55|425.79|423.89|317
1757637900000|2025-09-12 00:45:00|428.15|426.25|428.36|426.46|428.7|426.8|426.8|424.9|639
1757638200000|2025-09-12 00:50:00|428.35|426.45|427.46|425.56|428.8|426.9|427.4|425.5|448
1757638500000|2025-09-12 00:55:00|427.41|425.51|427.41|425.51|428.1|426.2|427.3|425.4|411
1757638800000|2025-09-12 01:00:00|427.4|425.5|427.98|426.08|428.4|426.5|427.4|425.5|325
1757639100000|2025-09-12 01:05:00|428.01|426.11|427.64|425.74|428.1|426.2|427.45|425.55|301
1757639400000|2025-09-12 01:10:00|427.53|425.63|426.8|424.9|427.64|425.74|426.7|424.8|244
1757639700000|2025-09-12 01:15:00|426.7|424.8|427.4|425.5|427.5|425.6|426.7|424.8|251
1757640000000|2025-09-12 01:20:00|427.41|425.51|427.4|425.5|427.9|426|427.3|425.4|351
1757640300000|2025-09-12 01:25:00|427.42|425.52|426.95|425.05|427.52|425.62|426.9|425|299
1757640600000|2025-09-12 01:30:00|426.96|425.06|425.91|424.01|426.96|425.06|425.85|423.95|235
1757640900000|2025-09-12 01:35:00|425.92|424.02|426.4|424.5|426.41|424.51|425.8|423.9|244
1757641200000|2025-09-12 01:40:00|426.41|424.51|426.4|424.5|426.48|424.58|425.6|423.7|364
1757641500000|2025-09-12 01:45:00|426.35|424.45|425.41|423.51|426.4|424.5|425.2|423.3|298
1757641800000|2025-09-12 01:50:00|425.4|423.5|425.39|423.49|425.53|423.63|425.3|423.4|242
1757642100000|2025-09-12 01:55:00|425.3|423.4|425.49|423.59|425.63|423.73|425.05|423.15|197
1757642400000|2025-09-12 02:00:00|425.4|423.5|426.18|424.28|426.29|424.39|425.4|423.5|211
1757642700000|2025-09-12 02:05:00|426.13|424.23|425.9|424|426.22|424.32|425.6|423.7|209
1757643000000|2025-09-12 02:10:00|425.91|424.01|425.3|423.4|425.91|424.01|425.3|423.4|115
1757643300000|2025-09-12 02:15:00|425.33|423.43|425.38|423.48|425.62|423.72|425.09|423.19|214
1757643600000|2025-09-12 02:20:00|425.37|423.47|426|424.1|426.3|424.4|425.3|423.4|266
1757643900000|2025-09-12 02:25:00|425.9|424|425.4|423.5|426.01|424.11|425.4|423.5|181
1757644200000|2025-09-12 02:30:00|425.41|423.51|426.01|424.11|426.01|424.11|425.1|423.2|331
1757644500000|2025-09-12 02:35:00|426.03|424.13|426.4|424.5|426.43|424.53|425.91|424.01|564
1757644800000|2025-09-12 02:40:00|426.43|424.53|426.09|424.19|426.56|424.66|426.09|424.19|194
1757645100000|2025-09-12 02:45:00|426.1|424.2|424.9|423|426.14|424.24|424.9|423|126
1757645400000|2025-09-12 02:50:00|424.91|423.01|423.89|421.99|424.91|423.01|423.89|421.99|150
1757645700000|2025-09-12 02:55:00|423.9|422|423.62|421.72|424|422.1|423.3|421.4|195
1757646000000|2025-09-12 03:00:00|423.6|421.7|422.8|420.9|424|422.1|422.8|420.9|93
1757646300000|2025-09-12 03:05:00|422.85|420.95|422.4|420.5|422.9|421|422.3|420.4|94
1757646600000|2025-09-12 03:10:00|422.5|420.6|422.7|420.8|422.75|420.85|422.25|420.35|47
1757646900000|2025-09-12 03:15:00|422.6|420.7|422.6|420.7|423.08|421.18|422.5|420.6|160
1757647200000|2025-09-12 03:20:00|422.5|420.6|422.3|420.4|422.6|420.7|422.2|420.3|200
1757647500000|2025-09-12 03:25:00|422.4|420.5|422.2|420.3|422.4|420.5|422|420.1|163
1757647800000|2025-09-12 03:30:00|422.1|420.2|421.8|419.9|422.2|420.3|421.8|419.9|102
1757648100000|2025-09-12 03:35:00|421.9|420|421.4|419.5|421.9|420|421.14|419.24|187
1757648400000|2025-09-12 03:40:00|421.3|419.4|421.7|419.8|421.7|419.8|421.1|419.2|150
1757648700000|2025-09-12 03:45:00|421.8|419.9|422|420.1|422.5|420.6|421.7|419.8|212
1757649000000|2025-09-12 03:50:00|422.1|420.2|422.3|420.4|422.4|420.5|422.1|420.2|97
1757649300000|2025-09-12 03:55:00|422.2|420.3|422.77|420.87|422.81|420.91|422.2|420.3|144
1757649600000|2025-09-12 04:00:00|422.7|420.8|421.9|420|422.81|420.91|421.7|419.8|167
1757649900000|2025-09-12 04:05:00|421.8|419.9|421.8|419.9|422.13|420.23|421.4|419.5|462
1757650200000|2025-09-12 04:10:00|421.85|419.95|422.4|420.5|422.49|420.59|421.8|419.9|544
1757650500000|2025-09-12 04:15:00|422.41|420.51|422.7|420.8|422.75|420.85|422.3|420.4|449
1757650800000|2025-09-12 04:20:00|422.66|420.76|422.9|421|423.2|421.3|422.64|420.74|476
1757651100000|2025-09-12 04:25:00|422.86|420.96|423.38|421.48|423.5|421.6|422.8|420.9|508
1757651400000|2025-09-12 04:30:00|423.39|421.49|422.9|421|423.5|421.6|422.9|421|496
1757651700000|2025-09-12 04:35:00|423|421.1|422.7|420.8|423.2|421.3|422.5|420.6|281
1757652000000|2025-09-12 04:40:00|422.65|420.75|422.88|420.98|423.02|421.12|422.55|420.65|517
1757652300000|2025-09-12 04:45:00|422.84|420.94|422.3|420.4|422.91|421.01|422.2|420.3|509
1757652600000|2025-09-12 04:50:00|422.33|420.43|422.49|420.59|422.7|420.8|422|420.1|518
1757652900000|2025-09-12 04:55:00|422.46|420.56|423.18|421.28|423.21|421.31|422.4|420.5|492
1757653200000|2025-09-12 05:00:00|423.05|421.15|422.75|420.85|423.2|421.3|422.4|420.5|491
1757653500000|2025-09-12 05:05:00|422.8|420.9|423|421.1|423.2|421.3|422.6|420.7|525
1757653800000|2025-09-12 05:10:00|423.04|421.14|422.86|420.96|423.1|421.2|422.6|420.7|370
1757654100000|2025-09-12 05:15:00|422.85|420.95|423.6|421.7|423.71|421.81|422.8|420.9|539
1757654400000|2025-09-12 05:20:00|423.65|421.75|424.2|422.3|424.24|422.34|423.6|421.7|606
1757654700000|2025-09-12 05:25:00|424.22|422.32|424|422.1|424.38|422.48|423.6|421.7|744
1757655000000|2025-09-12 05:30:00|424.04|422.14|424.41|422.51|424.59|422.69|423.61|421.71|696
1757655300000|2025-09-12 05:35:00|424.45|422.55|424.2|422.3|424.68|422.78|424.1|422.2|646
1757655600000|2025-09-12 05:40:00|424.3|422.4|425.1|423.2|425.15|423.25|424.2|422.3|551
1757655900000|2025-09-12 05:45:00|425.21|423.31|425.4|423.5|425.63|423.73|424.9|423|624
1757656200000|2025-09-12 05:50:00|425.43|423.53|425.5|423.6|425.6|423.7|425.3|423.4|432
1757656500000|2025-09-12 05:55:00|425.51|423.61|426|424.1|426.03|424.13|425.35|423.45|418
1757656800000|2025-09-12 06:00:00|426.03|424.13|426.4|424.5|426.62|424.72|425.8|423.9|473
1757657100000|2025-09-12 06:05:00|426.35|424.45|425.8|423.9|426.35|424.45|425.8|423.9|491
1757657400000|2025-09-12 06:10:00|425.85|423.95|426.14|424.24|426.4|424.5|425.8|423.9|445
1757657700000|2025-09-12 06:15:00|426.19|424.29|427.24|425.34|427.52|425.62|426.1|424.2|628
1757658000000|2025-09-12 06:20:00|427.21|425.31|427.9|426|427.91|426.01|427.18|425.28|685
1757658300000|2025-09-12 06:25:00|427.86|425.96|426.79|424.89|427.9|426|426.4|424.5|570
1757658600000|2025-09-12 06:30:00|426.78|424.88|426.3|424.4|427.02|425.12|426.3|424.4|336
1757658900000|2025-09-12 06:35:00|426.25|424.35|426.25|424.35|426.44|424.54|426.1|424.2|445
1757659200000|2025-09-12 06:40:00|426.21|424.31|426.59|424.69|426.61|424.71|426.01|424.11|575
1757659500000|2025-09-12 06:45:00|426.58|424.68|426.2|424.3|426.75|424.85|426.2|424.3|414
1757659800000|2025-09-12 06:50:00|426.21|424.31|426.1|424.2|426.36|424.46|426.09|424.19|455
1757660100000|2025-09-12 06:55:00|426.11|424.21|426.3|424.4|426.41|424.51|426.09|424.19|462
1757660400000|2025-09-12 07:00:00|426.31|424.41|426.73|424.83|426.8|424.9|426.19|424.29|599
1757660700000|2025-09-12 07:05:00|426.72|424.82|426.37|424.47|426.98|425.08|426.2|424.3|298
1757661000000|2025-09-12 07:10:00|426.38|424.48|426.2|424.3|426.65|424.75|426.2|424.3|183
1757661300000|2025-09-12 07:15:00|426.24|424.34|426.18|424.28|426.64|424.74|426.11|424.21|344
1757661600000|2025-09-12 07:20:00|426.21|424.31|425.98|424.08|426.3|424.4|425.97|424.07|294
1757661900000|2025-09-12 07:25:00|425.97|424.07|425.81|423.91|426|424.1|425.8|423.9|183
1757662200000|2025-09-12 07:30:00|425.84|423.94|424.55|422.65|425.94|424.04|424.5|422.6|413
1757662500000|2025-09-12 07:35:00|424.5|422.6|424.39|422.49|424.69|422.79|424.12|422.22|322
1757662800000|2025-09-12 07:40:00|424.4|422.5|424.23|422.33|424.65|422.75|424.2|422.3|347
1757663100000|2025-09-12 07:45:00|424.24|422.34|424.5|422.6|424.5|422.6|424.2|422.3|390
1757663400000|2025-09-12 07:50:00|424.51|422.61|424.69|422.79|425.08|423.18|424.48|422.58|403
1757663700000|2025-09-12 07:55:00|424.7|422.8|424.14|422.24|424.7|422.8|424.01|422.11|285
1757664000000|2025-09-12 08:00:00|424.19|422.29|423.43|421.53|424.25|422.35|423.43|421.53|191
1757664300000|2025-09-12 08:05:00|423.48|421.58|423.39|421.49|423.5|421.6|423.13|421.23|309
1757664600000|2025-09-12 08:10:00|423.34|421.44|423.18|421.28|423.4|421.5|423.03|421.13|295
1757664900000|2025-09-12 08:15:00|423.2|421.3|422.31|420.41|423.3|421.4|422|420.1|276
1757665200000|2025-09-12 08:20:00|422.45|420.55|423.31|421.41|423.34|421.44|422.4|420.5|246
1757665500000|2025-09-12 08:25:00|423.34|421.44|422.29|420.39|423.62|421.72|422.25|420.35|159
1757665800000|2025-09-12 08:30:00|422.22|420.32|421.67|419.77|422.25|420.35|421.67|419.77|251
1757666100000|2025-09-12 08:35:00|421.71|419.81|421.92|420.02|422.34|420.44|421.66|419.76|230
1757666400000|2025-09-12 08:40:00|421.98|420.08|422.01|420.11|422.11|420.21|421.83|419.93|146
1757666700000|2025-09-12 08:45:00|422.06|420.16|421.66|419.76|422.11|420.21|421.65|419.75|108
1757667000000|2025-09-12 08:50:00|421.68|419.78|421.82|419.92|421.9|420|421.54|419.64|98
1757667300000|2025-09-12 08:55:00|421.83|419.93|422.31|420.41|422.33|420.43|421.82|419.92|62
1757667600000|2025-09-12 09:00:00|422.3|420.4|421.84|419.94|422.81|420.91|421.7|419.8|419
1757667900000|2025-09-12 09:05:00|421.83|419.93|421.85|419.95|422.02|420.12|421.7|419.8|289
1757668200000|2025-09-12 09:10:00|421.88|419.98|422.51|420.61|422.69|420.79|421.8|419.9|440
1757668500000|2025-09-12 09:15:00|422.5|420.6|422.1|420.2|422.88|420.98|422.1|420.2|218
1757668800000|2025-09-12 09:20:00|422.08|420.18|421.55|419.65|422.08|420.18|421.36|419.46|221
1757669100000|2025-09-12 09:25:00|421.54|419.64|421.1|419.2|421.6|419.7|420.83|418.93|169
1757669400000|2025-09-12 09:30:00|421.11|419.21|421.09|419.19|421.8|419.9|421.09|419.19|177
1757669700000|2025-09-12 09:35:00|421.1|419.2|420.41|418.51|421.31|419.41|420.32|418.42|235
1757670000000|2025-09-12 09:40:00|420.36|418.46|419.79|417.89|420.44|418.54|419.75|417.85|202
1757670300000|2025-09-12 09:45:00|419.8|417.9|420.01|418.11|420.55|418.65|419.8|417.9|272
1757670600000|2025-09-12 09:50:00|420.02|418.12|419.72|417.82|420.39|418.49|419.51|417.61|212
1757670900000|2025-09-12 09:55:00|419.71|417.81|420.45|418.55|420.45|418.55|419.68|417.78|165
1757671200000|2025-09-12 10:00:00|420.48|418.58|419.25|417.35|420.52|418.62|419.22|417.32|211
1757671500000|2025-09-12 10:05:00|419.28|417.38|419.47|417.57|419.71|417.81|418.3|416.4|524
1757671800000|2025-09-12 10:10:00|419.45|417.55|419.14|417.24|419.99|418.09|418.99|417.09|521
1757672100000|2025-09-12 10:15:00|419.11|417.21|419.68|417.78|419.79|417.89|418.67|416.77|487
1757672400000|2025-09-12 10:20:00|419.69|417.79|419.33|417.43|419.89|417.99|419.2|417.3|433
1757672700000|2025-09-12 10:25:00|419.3|417.4|419.49|417.59|419.65|417.75|419.3|417.4|309
1757673000000|2025-09-12 10:30:00|419.5|417.6|420.15|418.25|420.23|418.33|419.49|417.59|357
1757673300000|2025-09-12 10:35:00|420.14|418.24|420|418.1|420.2|418.3|419.8|417.9|298
1757673600000|2025-09-12 10:40:00|420.01|418.11|420.25|418.35|420.26|418.36|419.89|417.99|163
1757673900000|2025-09-12 10:45:00|420.2|418.3|420.1|418.2|420.42|418.52|420|418.1|189
1757674200000|2025-09-12 10:50:00|420.07|418.17|420.5|418.6|420.79|418.89|420|418.1|158
1757674500000|2025-09-12 10:55:00|420.52|418.62|420.81|418.91|421.15|419.25|420.41|418.51|146
1757674800000|2025-09-12 11:00:00|420.7|418.8|420.28|418.38|420.71|418.81|420.2|418.3|157
1757675100000|2025-09-12 11:05:00|420.31|418.41|420.95|419.05|420.95|419.05|420|418.1|100
1757675400000|2025-09-12 11:10:00|420.96|419.06|420.61|418.71|421.06|419.16|420.5|418.6|123
1757675700000|2025-09-12 11:15:00|420.6|418.7|420.8|418.9|421.12|419.22|420.6|418.7|62
1757676000000|2025-09-12 11:20:00|420.81|418.91|421.4|419.5|421.4|419.5|420.47|418.57|64
1757676300000|2025-09-12 11:25:00|421.35|419.45|421.3|419.4|421.55|419.65|421.1|419.2|62
1757676600000|2025-09-12 11:30:00|421.32|419.42|421.05|419.15|421.55|419.65|421|419.1|39
1757676900000|2025-09-12 11:35:00|421.01|419.11|420.2|418.3|421.05|419.15|420|418.1|117
1757677200000|2025-09-12 11:40:00|420.13|418.23|419.4|417.5|420.15|418.25|419.3|417.4|131
1757677500000|2025-09-12 11:45:00|419.45|417.55|418.75|416.85|419.5|417.6|418.6|416.7|114
1757677800000|2025-09-12 11:50:00|418.8|416.9|418.4|416.5|418.8|416.9|417.9|416|129
1757678100000|2025-09-12 11:55:00|418.41|416.51|418.35|416.45|418.6|416.7|418.29|416.39|103
1757678400000|2025-09-12 12:00:00|418.4|416.5|417.5|415.6|418.6|416.7|417.3|415.4|250
1757678700000|2025-09-12 12:05:00|417.4|415.5|416.67|414.77|417.5|415.6|416.3|414.4|314
1757679000000|2025-09-12 12:10:00|416.62|414.72|417.31|415.41|417.53|415.63|416.5|414.6|150
1757679300000|2025-09-12 12:15:00|417.3|415.4|418.5|416.6|418.53|416.63|417.1|415.2|153
1757679600000|2025-09-12 12:20:00|418.54|416.64|418.41|416.51|418.54|416.64|417.9|416|144
1757679900000|2025-09-12 12:25:00|418.45|416.55|419.04|417.14|419.42|417.52|418.45|416.55|210
1757680200000|2025-09-12 12:30:00|419.05|417.15|418.99|417.09|419.52|417.62|418.7|416.8|258
1757680500000|2025-09-12 12:35:00|419.1|417.2|419.33|417.43|419.33|417.43|418.59|416.69|123
1757680800000|2025-09-12 12:40:00|419.4|417.5|419.45|417.55|419.48|417.58|418.9|417|127
1757681100000|2025-09-12 12:45:00|419.4|417.5|420.12|418.22|420.15|418.25|419.4|417.5|130
1757681400000|2025-09-12 12:50:00|420.13|418.23|420.72|418.82|420.8|418.9|420.09|418.19|347
1757681700000|2025-09-12 12:55:00|420.7|418.8|420.51|418.61|420.75|418.85|420.4|418.5|229
1757682000000|2025-09-12 13:00:00|420.56|418.66|420.51|418.61|420.86|418.96|420.1|418.2|251
1757682300000|2025-09-12 13:05:00|420.5|418.6|420.61|418.71|420.71|418.81|420.3|418.4|300
1757682600000|2025-09-12 13:10:00|420.6|418.7|420.39|418.49|420.69|418.79|420.2|418.3|272
1757682900000|2025-09-12 13:15:00|420.32|418.42|420.58|418.68|420.74|418.84|419.9|418|378
1757683200000|2025-09-12 13:20:00|420.59|418.69|420.94|419.04|421|419.1|420.3|418.4|468
1757683500000|2025-09-12 13:25:00|420.74|418.84|421.02|419.12|421.1|419.2|420.73|418.83|429
1757683800000|2025-09-12 13:30:00|421.01|419.11|422.62|420.72|422.83|420.93|420.62|418.72|540
1757684100000|2025-09-12 13:35:00|422.58|420.68|421.43|419.53|422.58|420.68|421.06|419.16|540
1757684400000|2025-09-12 13:40:00|421.41|419.51|422|420.1|422.64|420.74|421.3|419.4|652
1757684700000|2025-09-12 13:45:00|422.03|420.13|422.44|420.54|422.64|420.74|421.67|419.77|504
1757685000000|2025-09-12 13:50:00|422.48|420.58|422.49|420.59|422.49|420.59|421.3|419.4|353
1757685300000|2025-09-12 13:55:00|422.48|420.58|423.09|421.19|423.2|421.3|422.48|420.58|495
1757685600000|2025-09-12 14:00:00|423.08|421.18|424.19|422.29|424.29|422.39|422.35|420.45|543
1757685900000|2025-09-12 14:05:00|424.18|422.28|424.8|422.9|424.93|423.03|423.9|422|449
1757686200000|2025-09-12 14:10:00|424.73|422.83|423.66|421.76|424.96|423.06|423.4|421.5|466
1757686500000|2025-09-12 14:15:00|423.68|421.78|424.9|423|425.5|423.6|423.5|421.6|482
1757686800000|2025-09-12 14:20:00|424.91|423.01|424.67|422.77|424.91|423.01|423.7|421.8|314
1757687100000|2025-09-12 14:25:00|424.6|422.7|424.54|422.64|425.1|423.2|424.4|422.5|382
1757687400000|2025-09-12 14:30:00|424.6|422.7|423.4|421.5|424.91|423.01|423.4|421.5|364
1757687700000|2025-09-12 14:35:00|423.43|421.53|422.2|420.3|423.61|421.71|422|420.1|344
1757688000000|2025-09-12 14:40:00|422.1|420.2|421.9|420|422.4|420.5|421.9|420|331
1757688300000|2025-09-12 14:45:00|421.91|420.01|422.9|421|422.91|421.01|421.8|419.9|325
1757688600000|2025-09-12 14:50:00|422.98|421.08|422.7|420.8|423.1|421.2|422.4|420.5|308
1757688900000|2025-09-12 14:55:00|422.71|420.81|422.9|421|423.07|421.17|422.6|420.7|359
1757689200000|2025-09-12 15:00:00|422.93|421.03|421.9|420|423.03|421.13|421.8|419.9|378
1757689500000|2025-09-12 15:05:00|421.95|420.05|422.46|420.56|422.6|420.7|421.7|419.8|380
1757689800000|2025-09-12 15:10:00|422.45|420.55|421.04|419.14|422.68|420.78|420.87|418.97|358
1757690100000|2025-09-12 15:15:00|421.03|419.13|421.13|419.23|421.9|420|420.8|418.9|455
1757690400000|2025-09-12 15:20:00|421.12|419.22|421.02|419.12|421.2|419.3|420.5|418.6|340
1757690700000|2025-09-12 15:25:00|421.01|419.11|420.5|418.6|421.09|419.19|420.4|418.5|296
1757691000000|2025-09-12 15:30:00|420.4|418.5|421|419.1|421.02|419.12|420.2|418.3|326
1757691300000|2025-09-12 15:35:00|421.01|419.11|420.51|418.61|421.14|419.24|420.2|418.3|350
1757691600000|2025-09-12 15:40:00|420.56|418.66|419.8|417.9|420.89|418.99|419.8|417.9|278
1757691900000|2025-09-12 15:45:00|419.82|417.92|420.8|418.9|420.8|418.9|419.8|417.9|319
1757692200000|2025-09-12 15:50:00|420.79|418.89|420.52|418.62|421.1|419.2|420.4|418.5|284
1757692500000|2025-09-12 15:55:00|420.57|418.67|420.6|418.7|420.99|419.09|420.4|418.5|220
1757692800000|2025-09-12 16:00:00|420.61|418.71|421.38|419.48|421.4|419.5|420.6|418.7|366
1757693100000|2025-09-12 16:05:00|421.4|419.5|421.8|419.9|421.91|420.01|420.5|418.6|356
1757693400000|2025-09-12 16:10:00|421.81|419.91|422.51|420.61|422.51|420.61|421.3|419.4|252
1757693700000|2025-09-12 16:15:00|422.48|420.58|422.92|421.02|423.1|421.2|422.3|420.4|352
1757694000000|2025-09-12 16:20:00|422.91|421.01|423|421.1|423.16|421.26|422|420.1|379
1757694300000|2025-09-12 16:25:00|422.91|421.01|423.42|421.52|423.51|421.61|422.9|421|294
1757694600000|2025-09-12 16:30:00|423.44|421.54|424.1|422.2|424.24|422.34|423.3|421.4|361
1757694900000|2025-09-12 16:35:00|424|422.1|423.34|421.44|424.14|422.24|423.29|421.39|252
1757695200000|2025-09-12 16:40:00|423.33|421.43|422.51|420.61|423.35|421.45|422.4|420.5|333
1757695500000|2025-09-12 16:45:00|422.5|420.6|422.1|420.2|422.9|421|421.94|420.04|476
1757695800000|2025-09-12 16:50:00|422.11|420.21|422.48|420.58|422.65|420.75|422.09|420.19|473
1757696100000|2025-09-12 16:55:00|422.59|420.69|422.75|420.85|423.32|421.42|422.37|420.47|562
1757696400000|2025-09-12 17:00:00|422.74|420.84|422.58|420.68|423.11|421.21|422.2|420.3|490
1757696700000|2025-09-12 17:05:00|422.57|420.67|422.8|420.9|422.97|421.07|422.57|420.67|582
1757697000000|2025-09-12 17:10:00|422.83|420.93|423.39|421.49|423.8|421.9|422.8|420.9|360
1757697300000|2025-09-12 17:15:00|423.43|421.53|423.59|421.69|424.31|422.41|423.39|421.49|436
1757697600000|2025-09-12 17:20:00|423.61|421.71|424.62|422.72|424.72|422.82|423.52|421.62|662
1757697900000|2025-09-12 17:25:00|424.61|422.71|424.85|422.95|424.97|423.07|424.19|422.29|522
1757698200000|2025-09-12 17:30:00|424.84|422.94|425.62|423.72|425.81|423.91|424.81|422.91|685
1757698500000|2025-09-12 17:35:00|425.61|423.71|426.37|424.47|426.46|424.56|425.4|423.5|500
1757698800000|2025-09-12 17:40:00|426.4|424.5|427.2|425.3|427.45|425.55|426.1|424.2|630
1757699100000|2025-09-12 17:45:00|427.23|425.33|425.97|424.07|427.36|425.46|425.4|423.5|529
1757699400000|2025-09-12 17:50:00|425.92|424.02|425.92|424.02|426.59|424.69|425.6|423.7|432
1757699700000|2025-09-12 17:55:00|425.97|424.07|425.99|424.09|426.03|424.13|425.2|423.3|363
1757700000000|2025-09-12 18:00:00|426.01|424.11|425.4|423.5|426.33|424.43|425.4|423.5|406
1757700300000|2025-09-12 18:05:00|425.41|423.51|426.17|424.27|426.43|424.53|425.41|423.51|272
1757700600000|2025-09-12 18:10:00|426.19|424.29|426.61|424.71|426.8|424.9|426.1|424.2|292
1757700900000|2025-09-12 18:15:00|426.6|424.7|427.47|425.57|427.62|425.72|426.41|424.51|462
1757701200000|2025-09-12 18:20:00|427.46|425.56|427.83|425.93|428.03|426.13|427.46|425.56|652
1757701500000|2025-09-12 18:25:00|427.8|425.9|428.22|426.32|428.28|426.38|427.8|425.9|440
1757701800000|2025-09-12 18:30:00|428.2|426.3|428.49|426.59|428.49|426.59|428|426.1|353
1757702100000|2025-09-12 18:35:00|428.42|426.52|429.51|427.61|429.7|427.8|428.4|426.5|465
1757702400000|2025-09-12 18:40:00|429.5|427.6|429.8|427.9|429.9|428|428.4|426.5|485
1757702700000|2025-09-12 18:45:00|429.84|427.94|429.27|427.37|429.9|428|429|427.1|375
1757703000000|2025-09-12 18:50:00|429.23|427.33|429.15|427.25|429.4|427.5|428.9|427|584
1757703300000|2025-09-12 18:55:00|429.14|427.24|430|428.1|430|428.1|429.1|427.2|558
1757703600000|2025-09-12 19:00:00|429.99|428.09|429.79|427.89|430.03|428.13|429.5|427.6|355
1757703900000|2025-09-12 19:05:00|429.8|427.9|429.72|427.82|430.1|428.2|429.51|427.61|263
1757704200000|2025-09-12 19:10:00|429.79|427.89|428.9|427|429.9|428|428.72|426.82|512
1757704500000|2025-09-12 19:15:00|428.82|426.92|428.6|426.7|429.01|427.11|428.26|426.36|529
1757704800000|2025-09-12 19:20:00|428.63|426.73|428.6|426.7|429.12|427.22|428.5|426.6|441
1757705100000|2025-09-12 19:25:00|428.65|426.75|429|427.1|429.19|427.29|428.6|426.7|444
1757705400000|2025-09-12 19:30:00|429.03|427.13|429.32|427.42|429.36|427.46|428.3|426.4|532
1757705700000|2025-09-12 19:35:00|429.36|427.46|429.84|427.94|429.9|428|429.1|427.2|558
1757706000000|2025-09-12 19:40:00|429.83|427.93|429.7|427.8|429.91|428.01|429.47|427.57|533
1757706300000|2025-09-12 19:45:00|429.74|427.84|429.96|428.06|430.02|428.12|429.7|427.8|274
1757706600000|2025-09-12 19:50:00|430|428.1|430.11|428.21|430.18|428.28|429.75|427.85|200
1757706900000|2025-09-12 19:55:00|430|428.1|430.2|428.3|430.49|428.59|430|428.1|400
1757707200000|2025-09-12 20:00:00|430.27|428.37|429.8|427.9|430.5|428.6|429|427.1|500
1757707500000|2025-09-12 20:05:00|429.82|427.92|429.3|427.4|429.9|428|429.1|427.2|544
1757707800000|2025-09-12 20:10:00|429.35|427.45|428.1|426.2|429.35|427.45|427.55|425.65|517
1757708100000|2025-09-12 20:15:00|428.05|426.15|427.33|425.43|428.19|426.29|427.25|425.35|395
1757708400000|2025-09-12 20:20:00|427.32|425.42|427.29|425.39|427.32|425.42|426.65|424.75|364
1757708700000|2025-09-12 20:25:00|427.28|425.38|426.44|424.54|427.29|425.39|426.07|424.17|397
1757709000000|2025-09-12 20:30:00|426.42|424.52|426.74|424.84|426.94|425.04|426.41|424.51|412
1757709300000|2025-09-12 20:35:00|426.75|424.85|427.9|426|428.03|426.13|426.74|424.84|412
1757709600000|2025-09-12 20:40:00|427.91|426.01|427.81|425.91|428.25|426.35|427.53|425.63|337
1757709900000|2025-09-12 20:45:00|427.8|425.9|428.41|426.51|428.67|426.77|427.8|425.9|395
1757710200000|2025-09-12 20:50:00|428.4|426.5|428.8|426.9|428.91|427.01|428.32|426.42|363
1757710500000|2025-09-12 20:55:00|428.73|426.83|427.9|426|428.84|426.94|427.67|425.77|337
1757746800000|2025-09-13 07:00:00|445.79|443.89|445.06|443.16|445.94|444.04|444.57|442.67|404
1757747100000|2025-09-13 07:05:00|445.1|443.2|444.3|442.4|445.56|443.66|444.1|442.2|348
1757747400000|2025-09-13 07:10:00|444.31|442.41|444.4|442.5|444.67|442.77|443.78|441.88|389
1757747700000|2025-09-13 07:15:00|444.39|442.49|444.81|442.91|445.06|443.16|444.39|442.49|431
1757748000000|2025-09-13 07:20:00|444.82|442.92|445.87|443.97|445.92|444.02|444.81|442.91|198
1757748300000|2025-09-13 07:25:00|445.88|443.98|446.54|444.64|446.89|444.99|445.87|443.97|313
1757748600000|2025-09-13 07:30:00|446.57|444.67|447.86|445.96|447.92|446.02|446.26|444.36|428
1757748900000|2025-09-13 07:35:00|447.85|445.95|448.11|446.21|449.51|447.61|447.79|445.89|504
1757749200000|2025-09-13 07:40:00|448.12|446.22|448.6|446.7|448.74|446.84|447.9|446|388
1757749500000|2025-09-13 07:45:00|448.62|446.72|448.74|446.84|449.39|447.49|448.6|446.7|418
1757749800000|2025-09-13 07:50:00|448.75|446.85|447.9|446|449.21|447.31|447.64|445.74|266
1757750100000|2025-09-13 07:55:00|447.91|446.01|446.61|444.71|448.01|446.11|446.41|444.51|318
1757750400000|2025-09-13 08:00:00|446.62|444.72|448.72|446.82|449.19|447.29|446.11|444.21|504
1757750700000|2025-09-13 08:05:00|448.75|446.85|447.91|446.01|448.86|446.96|447.72|445.82|373
1757751000000|2025-09-13 08:10:00|447.93|446.03|449.54|447.64|449.6|447.7|447.93|446.03|428
1757751300000|2025-09-13 08:15:00|449.53|447.63|449.91|448.01|450.3|448.4|449.5|447.6|216
1757751600000|2025-09-13 08:20:00|449.89|447.99|450.67|448.77|450.94|449.04|449.63|447.73|201
1757751900000|2025-09-13 08:25:00|450.69|448.79|451.58|449.68|451.58|449.68|450|448.1|243
1757752200000|2025-09-13 08:30:00|451.51|449.61|452.41|450.51|453.8|451.9|451.42|449.52|448
1757752500000|2025-09-13 08:35:00|452.4|450.5|450.64|448.74|452.41|450.51|450.64|448.74|397
1757752800000|2025-09-13 08:40:00|450.57|448.67|450.52|448.62|450.77|448.87|449.51|447.61|412
1757753100000|2025-09-13 08:45:00|450.51|448.61|450.41|448.51|450.64|448.74|449.72|447.82|298
1757753400000|2025-09-13 08:50:00|450.4|448.5|451.39|449.49|451.82|449.92|450.15|448.25|345
1757753700000|2025-09-13 08:55:00|451.4|449.5|451.21|449.31|452.33|450.43|451.2|449.3|386
1757754000000|2025-09-13 09:00:00|451.17|449.27|452.32|450.42|452.75|450.85|450.13|448.23|450
1757754300000|2025-09-13 09:05:00|452.29|450.39|451.01|449.11|452.7|450.8|450.91|449.01|497
1757754600000|2025-09-13 09:10:00|451.02|449.12|451.36|449.46|451.83|449.93|450.86|448.96|248
1757754900000|2025-09-13 09:15:00|451.28|449.38|451.77|449.87|451.81|449.91|451.08|449.18|276
1757755200000|2025-09-13 09:20:00|451.75|449.85|452.19|450.29|452.31|450.41|451.75|449.85|146
1757755500000|2025-09-13 09:25:00|452.21|450.31|452.41|450.51|452.77|450.87|452.06|450.16|222
1757755800000|2025-09-13 09:30:00|452.37|450.47|452.16|450.26|452.58|450.68|451.64|449.74|289
1757756100000|2025-09-13 09:35:00|452.15|450.25|451.84|449.94|452.21|450.31|451.58|449.68|385
1757756400000|2025-09-13 09:40:00|451.77|449.87|451.09|449.19|452.1|450.2|451.06|449.16|282
1757756700000|2025-09-13 09:45:00|451.08|449.18|451.24|449.34|451.5|449.6|450.53|448.63|212
1757757000000|2025-09-13 09:50:00|451.25|449.35|451.28|449.38|451.46|449.56|450.78|448.88|248
1757757300000|2025-09-13 09:55:00|451.26|449.36|452.43|450.53|452.52|450.62|451.15|449.25|305
1757757600000|2025-09-13 10:00:00|452.42|450.52|452.5|450.6|453.02|451.12|452.15|450.25|295
1757757900000|2025-09-13 10:05:00|452.47|450.57|451.61|449.71|452.47|450.57|451.49|449.59|255
1757758200000|2025-09-13 10:10:00|451.57|449.67|452.25|450.35|452.42|450.52|451.54|449.64|205
1757758500000|2025-09-13 10:15:00|452.26|450.36|452.2|450.3|452.36|450.46|451.67|449.77|228
1757758800000|2025-09-13 10:20:00|452.21|450.31|453.38|451.48|453.49|451.59|451.94|450.04|234
1757759100000|2025-09-13 10:25:00|453.37|451.47|453.97|452.07|454.78|452.88|452.96|451.06|270
1757759400000|2025-09-13 10:30:00|454.01|452.11|453.98|452.08|454.84|452.94|451.89|449.99|389
1757759700000|2025-09-13 10:35:00|453.99|452.09|456.04|454.14|457.1|455.2|453.95|452.05|512
1757760000000|2025-09-13 10:40:00|456|454.1|456.88|454.98|457.33|455.43|455.46|453.56|319
1757760300000|2025-09-13 10:45:00|456.9|455|457.82|455.92|458.14|456.24|456.86|454.96|293
1757760600000|2025-09-13 10:50:00|457.81|455.91|459.94|458.04|460.3|458.4|457.61|455.71|395
1757760900000|2025-09-13 10:55:00|459.93|458.03|458.41|456.51|460.21|458.31|458.41|456.51|356
1757761200000|2025-09-13 11:00:00|458.43|456.53|454.59|452.69|458.82|456.92|454.53|452.63|568
1757761500000|2025-09-13 11:05:00|454.63|452.73|452.96|451.06|454.65|452.75|452.87|450.97|327
1757761800000|2025-09-13 11:10:00|453.05|451.15|452.71|450.81|453.1|451.2|452.17|450.27|273
1757762100000|2025-09-13 11:15:00|452.7|450.8|452.32|450.42|453.34|451.44|452.22|450.32|439
1757762400000|2025-09-13 11:20:00|452.36|450.46|455.33|453.43|456.25|454.35|452.26|450.36|450
1757762700000|2025-09-13 11:25:00|455.3|453.4|454.79|452.89|456.16|454.26|454.51|452.61|336
1757763000000|2025-09-13 11:30:00|454.8|452.9|454.85|452.95|455.06|453.16|454.05|452.15|561
1757763300000|2025-09-13 11:35:00|454.91|453.01|457.03|455.13|457.1|455.2|454.91|453.01|511
1757763600000|2025-09-13 11:40:00|457.02|455.12|458.31|456.41|458.67|456.77|457.02|455.12|609
1757763900000|2025-09-13 11:45:00|458.28|456.38|457.92|456.02|458.73|456.83|457.64|455.74|447
1757764200000|2025-09-13 11:50:00|457.91|456.01|458.1|456.2|458.52|456.62|457.84|455.94|459
1757764500000|2025-09-13 11:55:00|458.11|456.21|459.39|457.49|459.39|457.49|458.01|456.11|304
1757764800000|2025-09-13 12:00:00|459.42|457.52|458.26|456.36|459.89|457.99|458.05|456.15|402
1757765100000|2025-09-13 12:05:00|458.28|456.38|459.57|457.67|459.57|457.67|457.82|455.92|213
1757765400000|2025-09-13 12:10:00|459.58|457.68|457.03|455.13|459.6|457.7|456.9|455|468
1757765700000|2025-09-13 12:15:00|457.02|455.12|457.6|455.7|458.69|456.79|456.82|454.92|336
1757766000000|2025-09-13 12:20:00|457.57|455.67|457.32|455.42|458.35|456.45|457.27|455.37|355
1757766300000|2025-09-13 12:25:00|457.31|455.41|457.39|455.49|457.55|455.65|456.83|454.93|328
1757766600000|2025-09-13 12:30:00|457.4|455.5|457.36|455.46|458.25|456.35|456.46|454.56|399
1757766900000|2025-09-13 12:35:00|457.35|455.45|459.15|457.25|459.65|457.75|457.35|455.45|423
1757767200000|2025-09-13 12:40:00|459.17|457.27|460.63|458.73|460.81|458.91|459.15|457.25|227
1757767500000|2025-09-13 12:45:00|460.65|458.75|462.58|460.68|463.26|461.36|460.63|458.73|409
1757767800000|2025-09-13 12:50:00|462.59|460.69|461.99|460.09|462.77|460.87|461.3|459.4|468
1757768100000|2025-09-13 12:55:00|461.94|460.04|462.44|460.54|462.57|460.67|461.84|459.94|474
1757768400000|2025-09-13 13:00:00|462.41|460.51|461.15|459.25|462.41|460.51|460.3|458.4|543
1757768700000|2025-09-13 13:05:00|461.14|459.24|460.66|458.76|461.76|459.86|460.31|458.41|636
1757769000000|2025-09-13 13:10:00|460.65|458.75|461.81|459.91|462.07|460.17|459.87|457.97|670
1757769300000|2025-09-13 13:15:00|461.91|460.01|460.65|458.75|461.98|460.08|460.25|458.35|698
1757769600000|2025-09-13 13:20:00|460.64|458.74|462.19|460.29|462.23|460.33|460.45|458.55|479
1757769900000|2025-09-13 13:25:00|462.16|460.26|461|459.1|462.95|461.05|460.85|458.95|330
1757770200000|2025-09-13 13:30:00|460.99|459.09|459.92|458.02|461.3|459.4|459.73|457.83|405
1757770500000|2025-09-13 13:35:00|459.93|458.03|459.81|457.91|460.96|459.06|459.55|457.65|469
1757770800000|2025-09-13 13:40:00|459.82|457.92|458.99|457.09|459.84|457.94|458.98|457.08|359
1757771100000|2025-09-13 13:45:00|458.97|457.07|456.46|454.56|458.98|457.08|456.35|454.45|644
1757771400000|2025-09-13 13:50:00|456.47|454.57|453.51|451.61|456.78|454.88|449.87|447.97|964
1757771700000|2025-09-13 13:55:00|453.46|451.56|454.78|452.88|455.24|453.34|453.46|451.56|738
1757772000000|2025-09-13 14:00:00|454.77|452.87|453.7|451.8|455.01|453.11|450.26|448.36|943
1757772300000|2025-09-13 14:05:00|453.68|451.78|454.97|453.07|454.99|453.09|452.56|450.66|711
1757772600000|2025-09-13 14:10:00|454.92|453.02|454.45|452.55|455.66|453.76|453.64|451.74|527
1757772900000|2025-09-13 14:15:00|454.5|452.6|456.41|454.51|456.41|454.51|454.17|452.27|413
1757773200000|2025-09-13 14:20:00|456.42|454.52|456.76|454.86|456.78|454.88|456.12|454.22|316
1757773500000|2025-09-13 14:25:00|456.77|454.87|457.13|455.23|458.49|456.59|456.76|454.86|346
1757773800000|2025-09-13 14:30:00|457.2|455.3|455.35|453.45|457.77|455.87|455.22|453.32|761
1757774100000|2025-09-13 14:35:00|455.45|453.55|455.11|453.21|456.04|454.14|454.61|452.71|657
1757774400000|2025-09-13 14:40:00|455.13|453.23|455.51|453.61|455.78|453.88|455.12|453.22|437
1757774700000|2025-09-13 14:45:00|455.56|453.66|454.94|453.04|456.36|454.46|454.62|452.72|411
1757775000000|2025-09-13 14:50:00|454.9|453|454.57|452.67|455.59|453.69|454.19|452.29|343
1757775300000|2025-09-13 14:55:00|454.58|452.68|454.27|452.37|455.17|453.27|454.17|452.27|407
1757775600000|2025-09-13 15:00:00|454.28|452.38|454.83|452.93|455.44|453.54|454.17|452.27|361
1757775900000|2025-09-13 15:05:00|454.87|452.97|455.74|453.84|456.15|454.25|454.85|452.95|505
1757776200000|2025-09-13 15:10:00|455.73|453.83|455.06|453.16|456.28|454.38|455.06|453.16|480
1757776500000|2025-09-13 15:15:00|455.07|453.17|455.99|454.09|456|454.1|454.98|453.08|505
1757776800000|2025-09-13 15:20:00|456|454.1|454.81|452.91|456.26|454.36|454.67|452.77|396
1757777100000|2025-09-13 15:25:00|454.79|452.89|454.04|452.14|455.1|453.2|453.47|451.57|308
1757777400000|2025-09-13 15:30:00|454.05|452.15|452.49|450.59|454.15|452.25|451.49|449.59|738
1757777700000|2025-09-13 15:35:00|452.51|450.61|451.62|449.72|453.28|451.38|451.59|449.69|558
1757778000000|2025-09-13 15:40:00|451.65|449.75|452.37|450.47|452.4|450.5|450.35|448.45|550
1757778300000|2025-09-13 15:45:00|452.38|450.48|451.78|449.88|453.2|451.3|451.56|449.66|482
1757778600000|2025-09-13 15:50:00|451.81|449.91|452.13|450.23|452.61|450.71|451.75|449.85|606
1757778900000|2025-09-13 15:55:00|452.16|450.26|452.03|450.13|452.63|450.73|451.74|449.84|436
1757779200000|2025-09-13 16:00:00|452|450.1|453.32|451.42|454.17|452.27|452|450.1|425
1757779500000|2025-09-13 16:05:00|453.34|451.44|453.8|451.9|455.03|453.13|452.41|450.51|585
1757779800000|2025-09-13 16:10:00|453.81|451.91|452.47|450.57|454.87|452.97|452.04|450.14|618
1757780100000|2025-09-13 16:15:00|452.48|450.58|452.62|450.72|453.03|451.13|451.47|449.57|693
1757780400000|2025-09-13 16:20:00|452.61|450.71|452.57|450.67|452.98|451.08|451.13|449.23|675
1757780700000|2025-09-13 16:25:00|452.59|450.69|451.9|450|453.14|451.24|451.56|449.66|521
1757781000000|2025-09-13 16:30:00|451.89|449.99|451.63|449.73|452.87|450.97|451.12|449.22|497
1757781300000|2025-09-13 16:35:00|451.62|449.72|450.21|448.31|451.72|449.82|450.19|448.29|592
1757781600000|2025-09-13 16:40:00|450.22|448.32|449.16|447.26|450.34|448.44|447.32|445.42|861
1757781900000|2025-09-13 16:45:00|449.15|447.25|447.56|445.66|449.79|447.89|445.55|443.65|867
1757782200000|2025-09-13 16:50:00|447.55|445.65|447.9|446|448.91|447.01|447.54|445.64|799
1757782500000|2025-09-13 16:55:00|447.88|445.98|447.51|445.61|448.4|446.5|447.13|445.23|807
1757782800000|2025-09-13 17:00:00|447.5|445.6|446.9|445|448.22|446.32|444.38|442.48|899
1757783100000|2025-09-13 17:05:00|446.91|445.01|444.62|442.72|447.55|445.65|444.05|442.15|823
1757783400000|2025-09-13 17:10:00|444.63|442.73|442.77|440.87|446.27|444.37|442.77|440.87|738
1757783700000|2025-09-13 17:15:00|442.71|440.81|444.84|442.94|446.53|444.63|442.71|440.81|766
1757784000000|2025-09-13 17:20:00|444.83|442.93|447|445.1|447.18|445.28|444.83|442.93|645
1757784300000|2025-09-13 17:25:00|446.99|445.09|446.39|444.49|447.56|445.66|446.34|444.44|687
1757784600000|2025-09-13 17:30:00|446.38|444.48|448.64|446.74|448.95|447.05|446.12|444.22|622
1757784900000|2025-09-13 17:35:00|448.61|446.71|447.83|445.93|448.95|447.05|447.69|445.79|637
1757785200000|2025-09-13 17:40:00|447.86|445.96|448.7|446.8|448.88|446.98|447.56|445.66|604
1757785500000|2025-09-13 17:45:00|448.71|446.81|449.46|447.56|449.47|447.57|448.52|446.62|322
1757785800000|2025-09-13 17:50:00|449.42|447.52|449.58|447.68|450.22|448.32|449.42|447.52|406
1757786100000|2025-09-13 17:55:00|449.57|447.67|449.48|447.58|449.93|448.03|449.1|447.2|460
1757786400000|2025-09-13 18:00:00|449.47|447.57|447.92|446.02|449.59|447.69|447.65|445.75|545
1757786700000|2025-09-13 18:05:00|447.91|446.01|447.27|445.37|447.95|446.05|446.34|444.44|659
1757787000000|2025-09-13 18:10:00|447.29|445.39|447.58|445.68|447.74|445.84|446.74|444.84|521
1757787300000|2025-09-13 18:15:00|447.59|445.69|446.55|444.65|447.81|445.91|446.55|444.65|608
1757787600000|2025-09-13 18:20:00|446.48|444.58|447.78|445.88|447.78|445.88|446.43|444.53|516
1757787900000|2025-09-13 18:25:00|447.75|445.85|448.49|446.59|448.96|447.06|447.75|445.85|474
1757788200000|2025-09-13 18:30:00|448.5|446.6|446.8|444.9|448.78|446.88|446.8|444.9|638
1757788500000|2025-09-13 18:35:00|446.79|444.89|447.53|445.63|447.56|445.66|446.75|444.85|517
1757788800000|2025-09-13 18:40:00|447.49|445.59|448.08|446.18|448.48|446.58|447.45|445.55|361
1757789100000|2025-09-13 18:45:00|448.07|446.17|447.49|445.59|448.23|446.33|447.15|445.25|355
1757789400000|2025-09-13 18:50:00|447.5|445.6|447.75|445.85|447.9|446|447.26|445.36|491
1757789700000|2025-09-13 18:55:00|447.76|445.86|448.33|446.43|448.54|446.64|447.76|445.86|461
1757790000000|2025-09-13 19:00:00|448.32|446.42|448.19|446.29|448.49|446.59|447.77|445.87|431
1757790300000|2025-09-13 19:05:00|448.18|446.28|447.68|445.78|448.23|446.33|446.95|445.05|426
1757790600000|2025-09-13 19:10:00|447.67|445.77|447.88|445.98|448.12|446.22|446.9|445|466
1757790900000|2025-09-13 19:15:00|447.87|445.97|446.86|444.96|448.02|446.12|446.85|444.95|557
1757791200000|2025-09-13 19:20:00|446.85|444.95|447.31|445.41|447.34|445.44|446.42|444.52|461
1757791500000|2025-09-13 19:25:00|447.3|445.4|446.93|445.03|447.41|445.51|446.71|444.81|311
1757791800000|2025-09-13 19:30:00|446.99|445.09|448.06|446.16|448.19|446.29|446.97|445.07|364
1757792100000|2025-09-13 19:35:00|448.09|446.19|447.67|445.77|448.16|446.26|447.22|445.32|421
1757792400000|2025-09-13 19:40:00|447.66|445.76|447.53|445.63|447.96|446.06|447.26|445.36|462
1757792700000|2025-09-13 19:45:00|447.52|445.62|447.23|445.33|447.9|446|447.15|445.25|490
1757793000000|2025-09-13 19:50:00|447.24|445.34|447.69|445.79|447.7|445.8|446.89|444.99|463
1757793300000|2025-09-13 19:55:00|447.67|445.77|447.46|445.56|447.83|445.93|447.28|445.38|372
1757793600000|2025-09-13 20:00:00|447.44|445.54|448.75|446.85|448.86|446.96|447.04|445.14|493
1757793900000|2025-09-13 20:05:00|448.74|446.84|449.86|447.96|449.87|447.97|448.57|446.67|358
1757794200000|2025-09-13 20:10:00|449.87|447.97|450.25|448.35|450.25|448.35|449.09|447.19|245
1757794500000|2025-09-13 20:15:00|450.3|448.4|449.88|447.98|450.59|448.69|449.51|447.61|298
1757794800000|2025-09-13 20:20:00|449.89|447.99|449.61|447.71|450|448.1|449.56|447.66|260
1757795100000|2025-09-13 20:25:00|449.6|447.7|449.45|447.55|450.1|448.2|449.43|447.53|219
1757795400000|2025-09-13 20:30:00|449.38|447.48|449.64|447.74|449.95|448.05|449.19|447.29|253
1757795700000|2025-09-13 20:35:00|449.57|447.67|448.99|447.09|449.57|447.67|448.8|446.9|498
1757796000000|2025-09-13 20:40:00|448.98|447.08|448.65|446.75|449.16|447.26|448.47|446.57|400
1757796300000|2025-09-13 20:45:00|448.64|446.74|449.46|447.56|449.53|447.63|448.63|446.73|407
1757796600000|2025-09-13 20:50:00|449.48|447.58|449.77|447.87|449.77|447.87|449.48|447.58|76
1757796900000|2025-09-13 20:55:00|449.79|447.89|449.48|447.58|450.25|448.35|449.47|447.57|122
1757797200000|2025-09-13 21:00:00|449.49|447.59|450.01|448.11|450.02|448.12|449.35|447.45|86
1757797500000|2025-09-13 21:05:00|450.07|448.17|451.48|449.58|451.75|449.85|450.07|448.17|430
1757797800000|2025-09-13 21:10:00|451.47|449.57|451.08|449.18|452.09|450.19|451.06|449.16|258
1757798100000|2025-09-13 21:15:00|451.07|449.17|451.43|449.53|451.68|449.78|450.96|449.06|221
1757798400000|2025-09-13 21:20:00|451.44|449.54|451.65|449.75|452.46|450.56|451.43|449.53|177
1757798700000|2025-09-13 21:25:00|451.67|449.77|451.76|449.86|452.3|450.4|451.56|449.66|176
1757799000000|2025-09-13 21:30:00|451.77|449.87|451.51|449.61|451.77|449.87|450.88|448.98|96
1757799300000|2025-09-13 21:35:00|451.52|449.62|450.82|448.92|451.52|449.62|450.8|448.9|64
1757799600000|2025-09-13 21:40:00|450.81|448.91|450.96|449.06|450.98|449.08|450.63|448.73|63
1757799900000|2025-09-13 21:45:00|450.95|449.05|450.58|448.68|450.95|449.05|450.58|448.68|39
1757800200000|2025-09-13 21:50:00|450.51|448.61|450.27|448.37|450.51|448.61|449.98|448.08|92
1757800500000|2025-09-13 21:55:00|450.3|448.4|450.25|448.35|450.47|448.57|450.12|448.22|76
1757800800000|2025-09-13 22:00:00|450.32|448.42|450.89|448.99|451.03|449.13|450.15|448.25|132
1757801100000|2025-09-13 22:05:00|450.9|449|452.04|450.14|452.07|450.17|450.89|448.99|72
1757801400000|2025-09-13 22:10:00|451.97|450.07|452.29|450.39|452.35|450.45|451.87|449.97|122
1757801700000|2025-09-13 22:15:00|452.28|450.38|451.18|449.28|452.28|450.38|451.05|449.15|375
1757802000000|2025-09-13 22:20:00|451.17|449.27|452.07|450.17|452.2|450.3|451.16|449.26|410
1757802300000|2025-09-13 22:25:00|452.08|450.18|451.79|449.89|452.09|450.19|451.64|449.74|419
1757802600000|2025-09-13 22:30:00|451.8|449.9|450.48|448.58|451.88|449.98|450.48|448.58|305
1757802900000|2025-09-13 22:35:00|450.47|448.57|450.27|448.37|450.59|448.69|449.73|447.83|483
1757803200000|2025-09-13 22:40:00|450.26|448.36|450.02|448.12|450.33|448.43|449.48|447.58|323
1757803500000|2025-09-13 22:45:00|450.03|448.13|449.64|447.74|450.15|448.25|449.58|447.68|310
1757803800000|2025-09-13 22:50:00|449.66|447.76|449.93|448.03|450.02|448.12|449.37|447.47|270
1757804100000|2025-09-13 22:55:00|449.91|448.01|450.16|448.26|450.28|448.38|449.82|447.92|82
1757804400000|2025-09-13 23:00:00|450.03|448.13|450.57|448.67|450.64|448.74|449.9|448|134
1757804700000|2025-09-13 23:05:00|450.58|448.68|450.71|448.81|450.72|448.82|450.13|448.23|202
1757805000000|2025-09-13 23:10:00|450.72|448.82|451.2|449.3|451.31|449.41|450.65|448.75|75
1757805300000|2025-09-13 23:15:00|451.21|449.31|451.24|449.34|451.29|449.39|450.53|448.63|274
1757805600000|2025-09-13 23:20:00|451.25|449.35|451.14|449.24|451.39|449.49|450.85|448.95|472
1757805900000|2025-09-13 23:25:00|451.13|449.23|450.18|448.28|451.19|449.29|450.12|448.22|372
1757806200000|2025-09-13 23:30:00|450.17|448.27|449.86|447.96|450.42|448.52|449.78|447.88|386
1757806500000|2025-09-13 23:35:00|449.88|447.98|450.25|448.35|450.33|448.43|449.73|447.83|550
1757806800000|2025-09-13 23:40:00|450.26|448.36|450.08|448.18|450.27|448.37|449.76|447.86|482
1757807100000|2025-09-13 23:45:00|450.07|448.17|450.51|448.61|450.55|448.65|450.03|448.13|394
1757807400000|2025-09-13 23:50:00|450.54|448.64|451.04|449.14|451.06|449.16|450.51|448.61|459
1757807700000|2025-09-13 23:55:00|451.03|449.13|450.07|448.17|451.7|449.8|449.99|448.09|502
1757808000000|2025-09-14 00:00:00|450.14|448.24|450.65|448.75|450.72|448.82|449.93|448.03|427
1757808300000|2025-09-14 00:05:00|450.66|448.76|450.05|448.15|450.66|448.76|449.14|447.24|506
1757808600000|2025-09-14 00:10:00|450.06|448.16|449.65|447.75|450.27|448.37|449.5|447.6|382
1757808900000|2025-09-14 00:15:00|449.69|447.79|448.81|446.91|449.82|447.92|448.74|446.84|581
1757809200000|2025-09-14 00:20:00|448.82|446.92|448.73|446.83|448.9|447|448.03|446.13|589
1757809500000|2025-09-14 00:25:00|448.74|446.84|448.35|446.45|448.8|446.9|448.03|446.13|549
1757809800000|2025-09-14 00:30:00|448.32|446.42|448.17|446.27|448.76|446.86|447.9|446|547
1757810100000|2025-09-14 00:35:00|448.16|446.26|448.03|446.13|448.46|446.56|447.85|445.95|554
1757810400000|2025-09-14 00:40:00|448.04|446.14|447.33|445.43|448.09|446.19|447.18|445.28|409
1757810700000|2025-09-14 00:45:00|447.35|445.45|446.14|444.24|447.49|445.59|445.93|444.03|444
1757811000000|2025-09-14 00:50:00|446.16|444.26|445.23|443.33|446.24|444.34|444.74|442.84|550
1757811300000|2025-09-14 00:55:00|445.24|443.34|445.83|443.93|446.27|444.37|445.24|443.34|487
1757811600000|2025-09-14 01:00:00|445.82|443.92|444.57|442.67|445.84|443.94|443.49|441.59|548
1757811900000|2025-09-14 01:05:00|444.52|442.62|443.09|441.19|444.89|442.99|443.09|441.19|595
1757812200000|2025-09-14 01:10:00|443.1|441.2|442.7|440.8|443.29|441.39|442.35|440.45|536
1757812500000|2025-09-14 01:15:00|442.77|440.87|443.53|441.63|443.76|441.86|442.7|440.8|390
1757812800000|2025-09-14 01:20:00|443.49|441.59|441.87|439.97|443.6|441.7|441.47|439.57|481
1757813100000|2025-09-14 01:25:00|441.88|439.98|442.79|440.89|442.83|440.93|441.87|439.97|447
1757813400000|2025-09-14 01:30:00|442.78|440.88|443.12|441.22|443.23|441.33|442.35|440.45|474
1757813700000|2025-09-14 01:35:00|443.08|441.18|443.43|441.53|443.43|441.53|442.93|441.03|381
1757814000000|2025-09-14 01:40:00|443.45|441.55|444.07|442.17|444.16|442.26|443.45|441.55|319
1757814300000|2025-09-14 01:45:00|444.02|442.12|444.92|443.02|445.48|443.58|443.84|441.94|354
1757814600000|2025-09-14 01:50:00|444.93|443.03|445.78|443.88|446.61|444.71|444.84|442.94|568
1757814900000|2025-09-14 01:55:00|445.8|443.9|446.56|444.66|446.73|444.83|445.66|443.76|377
1757815200000|2025-09-14 02:00:00|446.58|444.68|446.03|444.13|446.86|444.96|445.94|444.04|462
1757815500000|2025-09-14 02:05:00|445.98|444.08|447.48|445.58|447.55|445.65|445.86|443.96|395
1757815800000|2025-09-14 02:10:00|447.47|445.57|448.93|447.03|449.07|447.17|447.28|445.38|311
1757816100000|2025-09-14 02:15:00|448.96|447.06|448.38|446.48|448.97|447.07|447.92|446.02|606
1757816400000|2025-09-14 02:20:00|448.37|446.47|448.9|447|449.29|447.39|448.37|446.47|362
1757816700000|2025-09-14 02:25:00|448.89|446.99|448.38|446.48|449.03|447.13|448.13|446.23|339
1757817000000|2025-09-14 02:30:00|448.33|446.43|446.55|444.65|448.34|446.44|446.37|444.47|438
1757817300000|2025-09-14 02:35:00|446.54|444.64|445.73|443.83|446.54|444.64|444.92|443.02|434
1757817600000|2025-09-14 02:40:00|445.74|443.84|445.46|443.56|446.03|444.13|445.11|443.21|379
1757817900000|2025-09-14 02:45:00|445.47|443.57|445.63|443.73|446.29|444.39|445.17|443.27|424
1757818200000|2025-09-14 02:50:00|445.59|443.69|446.06|444.16|446.62|444.72|445.48|443.58|350
1757818500000|2025-09-14 02:55:00|446.07|444.17|446.02|444.12|446.34|444.44|445.57|443.67|436
1757818800000|2025-09-14 03:00:00|446.03|444.13|445.81|443.91|446.35|444.45|445.49|443.59|460
1757819100000|2025-09-14 03:05:00|445.82|443.92|444.76|442.86|445.83|443.93|444.55|442.65|503
1757819400000|2025-09-14 03:10:00|444.81|442.91|444.44|442.54|445.18|443.28|443.94|442.04|353
1757819700000|2025-09-14 03:15:00|444.45|442.55|444.24|442.34|444.62|442.72|443.38|441.48|387
1757820000000|2025-09-14 03:20:00|444.29|442.39|444.63|442.73|444.66|442.76|443.63|441.73|373
1757820300000|2025-09-14 03:25:00|444.65|442.75|444.87|442.97|444.88|442.98|444.46|442.56|363
1757820600000|2025-09-14 03:30:00|444.92|443.02|445.47|443.57|445.51|443.61|444.84|442.94|394
1757820900000|2025-09-14 03:35:00|445.48|443.58|444.62|442.72|445.57|443.67|444.34|442.44|643
1757821200000|2025-09-14 03:40:00|444.59|442.69|444.12|442.22|444.97|443.07|444.05|442.15|577
1757821500000|2025-09-14 03:45:00|444.14|442.24|444.34|442.44|444.61|442.71|444.04|442.14|534
1757821800000|2025-09-14 03:50:00|444.36|442.46|442.9|441|444.38|442.48|442.83|440.93|637
1757822100000|2025-09-14 03:55:00|442.89|440.99|440.92|439.02|442.95|441.05|440.65|438.75|704
1757822400000|2025-09-14 04:00:00|440.91|439.01|441.3|439.4|441.33|439.43|440.19|438.29|570
1757822700000|2025-09-14 04:05:00|441.32|439.42|439.32|437.42|441.41|439.51|438.96|437.06|825
1757823000000|2025-09-14 04:10:00|439.33|437.43|438.95|437.05|439.5|437.6|438.75|436.85|776
1757823300000|2025-09-14 04:15:00|438.98|437.08|437.96|436.06|439.08|437.18|437.39|435.49|721
1757823600000|2025-09-14 04:20:00|437.95|436.05|439.66|437.76|439.67|437.77|437.66|435.76|659
1757823900000|2025-09-14 04:25:00|439.68|437.78|440.28|438.38|440.48|438.58|439.68|437.78|599
1757824200000|2025-09-14 04:30:00|440.34|438.44|440.71|438.81|440.79|438.89|440.1|438.2|374
1757824500000|2025-09-14 04:35:00|440.72|438.82|441.26|439.36|441.27|439.37|440.71|438.81|146
1757824800000|2025-09-14 04:40:00|441.22|439.32|442.14|440.24|442.14|440.24|441.15|439.25|284
1757825100000|2025-09-14 04:45:00|442.16|440.26|441.35|439.45|442.24|440.34|441.32|439.42|412
1757825400000|2025-09-14 04:50:00|441.34|439.44|440.62|438.72|441.42|439.52|440.62|438.72|511
1757825700000|2025-09-14 04:55:00|440.61|438.71|440.75|438.85|440.98|439.08|440.22|438.32|432
1757826000000|2025-09-14 05:00:00|440.79|438.89|441.24|439.34|441.28|439.38|440.45|438.55|448
1757826300000|2025-09-14 05:05:00|441.23|439.33|442.27|440.37|442.36|440.46|441.19|439.29|450
1757826600000|2025-09-14 05:10:00|442.24|440.34|442.57|440.67|442.89|440.99|442.24|440.34|459
1757826900000|2025-09-14 05:15:00|442.58|440.68|442.95|441.05|442.97|441.07|442.58|440.68|412
1757827200000|2025-09-14 05:20:00|442.94|441.04|443.44|441.54|443.78|441.88|442.93|441.03|321
1757827500000|2025-09-14 05:25:00|443.47|441.57|443.64|441.74|443.75|441.85|443.24|441.34|108
1757827800000|2025-09-14 05:30:00|443.66|441.76|443.88|441.98|443.98|442.08|443.49|441.59|165
1757828100000|2025-09-14 05:35:00|443.89|441.99|444.44|442.54|444.45|442.55|443.76|441.86|172
1757828400000|2025-09-14 05:40:00|444.49|442.59|444.03|442.13|444.54|442.64|443.81|441.91|125
1757828700000|2025-09-14 05:45:00|444|442.1|444.55|442.65|444.6|442.7|444|442.1|80
1757829000000|2025-09-14 05:50:00|444.53|442.63|444.63|442.73|444.73|442.83|444.2|442.3|96
1757829300000|2025-09-14 05:55:00|444.64|442.74|445.06|443.16|445.06|443.16|444.64|442.74|80
1757829600000|2025-09-14 06:00:00|445.05|443.15|444.26|442.36|445.46|443.56|444.26|442.36|143
1757829900000|2025-09-14 06:05:00|444.21|442.31|443.67|441.77|444.73|442.83|443.67|441.77|216
1757830200000|2025-09-14 06:10:00|443.68|441.78|443.18|441.28|443.68|441.78|442.92|441.02|150
1757830500000|2025-09-14 06:15:00|443.2|441.3|443.34|441.44|443.89|441.99|443.19|441.29|230
1757830800000|2025-09-14 06:20:00|443.28|441.38|443.03|441.13|443.38|441.48|442.86|440.96|247
1757831100000|2025-09-14 06:25:00|443.04|441.14|443.72|441.82|443.73|441.83|442.86|440.96|138
1757831400000|2025-09-14 06:30:00|443.65|441.75|442.93|441.03|443.87|441.97|442.93|441.03|222
1757831700000|2025-09-14 06:35:00|442.9|441|443.54|441.64|443.55|441.65|442.31|440.41|273
1757832000000|2025-09-14 06:40:00|443.51|441.61|442.63|440.73|443.63|441.73|442.52|440.62|228
1757832300000|2025-09-14 06:45:00|442.56|440.66|442.21|440.31|442.61|440.71|441.65|439.75|461
1757832600000|2025-09-14 06:50:00|442.24|440.34|442.84|440.94|442.96|441.06|442.2|440.3|421
1757832900000|2025-09-14 06:55:00|442.83|440.93|442.81|440.91|442.9|441|442.31|440.41|278
1757833200000|2025-09-14 07:00:00|442.87|440.97|441.62|439.72|442.87|440.97|441.62|439.72|247
1757833500000|2025-09-14 07:05:00|441.66|439.76|442.11|440.21|442.43|440.53|441.66|439.76|193
1757833800000|2025-09-14 07:10:00|442.1|440.2|442.71|440.81|442.82|440.92|442.09|440.19|315
1757834100000|2025-09-14 07:15:00|442.72|440.82|442.36|440.46|442.94|441.04|442.23|440.33|190
1757834400000|2025-09-14 07:20:00|442.43|440.53|443.34|441.44|443.35|441.45|442.43|440.53|203
1757834700000|2025-09-14 07:25:00|443.35|441.45|443.37|441.47|443.66|441.76|443.13|441.23|195
1757835000000|2025-09-14 07:30:00|443.35|441.45|444.68|442.78|444.68|442.78|443.26|441.36|345
1757835300000|2025-09-14 07:35:00|444.75|442.85|444.72|442.82|445|443.1|444.27|442.37|295
1757835600000|2025-09-14 07:40:00|444.71|442.81|443.85|441.95|444.78|442.88|443.78|441.88|226
1757835900000|2025-09-14 07:45:00|443.89|441.99|443.19|441.29|444.53|442.63|443.18|441.28|245
1757836200000|2025-09-14 07:50:00|443.16|441.26|442.67|440.77|443.18|441.28|441.49|439.59|318
1757836500000|2025-09-14 07:55:00|442.63|440.73|442.93|441.03|443.31|441.41|442.44|440.54|235
1757836800000|2025-09-14 08:00:00|442.92|441.02|442.83|440.93|442.93|441.03|442.04|440.14|425
1757837100000|2025-09-14 08:05:00|442.82|440.92|442.11|440.21|442.93|441.03|441.6|439.7|545
1757837400000|2025-09-14 08:10:00|442.16|440.26|441.87|439.97|442.39|440.49|441.52|439.62|537
1757837700000|2025-09-14 08:15:00|441.88|439.98|441.2|439.3|441.94|440.04|440.95|439.05|498
1757838000000|2025-09-14 08:20:00|441.21|439.31|441.8|439.9|441.81|439.91|441.01|439.11|415
1757838300000|2025-09-14 08:25:00|441.79|439.89|441.71|439.81|442.13|440.23|441.57|439.67|214
1757838600000|2025-09-14 08:30:00|441.73|439.83|443.49|441.59|443.5|441.6|441.68|439.78|202
1757838900000|2025-09-14 08:35:00|443.5|441.6|444.06|442.16|444.18|442.28|443.5|441.6|234
1757839200000|2025-09-14 08:40:00|444.11|442.21|444.77|442.87|444.91|443.01|444.05|442.15|227
1757839500000|2025-09-14 08:45:00|444.78|442.88|444.62|442.72|444.97|443.07|444.6|442.7|157
1757839800000|2025-09-14 08:50:00|444.59|442.69|443.76|441.86|444.67|442.77|443.73|441.83|174
1757840100000|2025-09-14 08:55:00|443.75|441.85|443.15|441.25|443.75|441.85|442.98|441.08|214
1757840400000|2025-09-14 09:00:00|443.06|441.16|442.41|440.51|443.07|441.17|442.04|440.14|276
1757840700000|2025-09-14 09:05:00|442.37|440.47|442.64|440.74|443.03|441.13|442.11|440.21|224
1757841000000|2025-09-14 09:10:00|442.63|440.73|442.39|440.49|442.87|440.97|442.04|440.14|176
1757841300000|2025-09-14 09:15:00|442.4|440.5|442.68|440.78|442.68|440.78|441.76|439.86|170
1757841600000|2025-09-14 09:20:00|442.69|440.79|444.12|442.22|444.25|442.35|442.69|440.79|180
1757841900000|2025-09-14 09:25:00|444.07|442.17|446.04|444.14|446.75|444.85|444.07|442.17|312
1757842200000|2025-09-14 09:30:00|446|444.1|447.05|445.15|447.13|445.23|445.94|444.04|166
1757842500000|2025-09-14 09:35:00|447.09|445.19|447.51|445.61|447.52|445.62|446.63|444.73|177
1757842800000|2025-09-14 09:40:00|447.52|445.62|447.06|445.16|447.52|445.62|446.72|444.82|120
1757843100000|2025-09-14 09:45:00|447.07|445.17|446.82|444.92|447.47|445.57|446.81|444.91|133
1757843400000|2025-09-14 09:50:00|446.83|444.93|445.89|443.99|446.87|444.97|445.82|443.92|171
1757843700000|2025-09-14 09:55:00|445.93|444.03|446.32|444.42|446.37|444.47|445.93|444.03|109
1757844000000|2025-09-14 10:00:00|446.27|444.37|446.95|445.05|446.95|445.05|445.83|443.93|177
1757844300000|2025-09-14 10:05:00|447.03|445.13|446.67|444.77|447.25|445.35|446.62|444.72|183
1757844600000|2025-09-14 10:10:00|446.55|444.65|445.04|443.14|446.7|444.8|445.03|443.13|123
1757844900000|2025-09-14 10:15:00|445.05|443.15|445.55|443.65|445.56|443.66|444.72|442.82|387
1757845200000|2025-09-14 10:20:00|445.54|443.64|445.12|443.22|445.99|444.09|445.07|443.17|397
1757845500000|2025-09-14 10:25:00|445.1|443.2|444.37|442.47|445.16|443.26|444.35|442.45|400
1757845800000|2025-09-14 10:30:00|444.38|442.48|445.2|443.3|445.35|443.45|444.38|442.48|415
1757846100000|2025-09-14 10:35:00|445.19|443.29|445.03|443.13|445.38|443.48|444.68|442.78|454
1757846400000|2025-09-14 10:40:00|445.02|443.12|445.23|443.33|445.44|443.54|445.02|443.12|370
1757846700000|2025-09-14 10:45:00|445.2|443.3|446.15|444.25|446.25|444.35|444.93|443.03|509
1757847000000|2025-09-14 10:50:00|446.12|444.22|445.6|443.7|446.15|444.25|445.29|443.39|393
1757847300000|2025-09-14 10:55:00|445.65|443.75|445.66|443.76|445.81|443.91|445.32|443.42|231
1757847600000|2025-09-14 11:00:00|445.67|443.77|445.41|443.51|446.09|444.19|445.34|443.44|491
1757847900000|2025-09-14 11:05:00|445.4|443.5|443.99|442.09|445.43|443.53|443.99|442.09|467
1757848200000|2025-09-14 11:10:00|444|442.1|443.74|441.84|444.52|442.62|443.73|441.83|338
1757848500000|2025-09-14 11:15:00|443.73|441.83|441.72|439.82|443.81|441.91|441.16|439.26|423
1757848800000|2025-09-14 11:20:00|441.7|439.8|441.45|439.55|442.23|440.33|441.29|439.39|407
1757849100000|2025-09-14 11:25:00|441.46|439.56|440.08|438.18|441.55|439.65|440.04|438.14|417
1757849400000|2025-09-14 11:30:00|440.12|438.22|439.81|437.91|440.19|438.29|438.65|436.75|421
1757849700000|2025-09-14 11:35:00|439.86|437.96|439.33|437.43|440.51|438.61|439.22|437.32|259
1757850000000|2025-09-14 11:40:00|439.34|437.44|438.4|436.5|439.37|437.47|438.19|436.29|494
1757850300000|2025-09-14 11:45:00|438.39|436.49|439.3|437.4|439.41|437.51|438.38|436.48|588
1757850600000|2025-09-14 11:50:00|439.34|437.44|438.52|436.62|439.63|437.73|438.47|436.57|580
1757850900000|2025-09-14 11:55:00|438.48|436.58|438.44|436.54|438.56|436.66|437.67|435.77|537
1757851200000|2025-09-14 12:00:00|438.43|436.53|439.16|437.26|439.71|437.81|438.38|436.48|606
1757851500000|2025-09-14 12:05:00|439.15|437.25|438.63|436.73|439.98|438.08|438.44|436.54|667
1757851800000|2025-09-14 12:10:00|438.58|436.68|439.15|437.25|439.55|437.65|438.43|436.53|556
1757852100000|2025-09-14 12:15:00|439.14|437.24|439.73|437.83|440.02|438.12|439.08|437.18|627
1757852400000|2025-09-14 12:20:00|439.72|437.82|439.39|437.49|440.04|438.14|439.39|437.49|607
1757852700000|2025-09-14 12:25:00|439.38|437.48|440.16|438.26|440.21|438.31|439.14|437.24|479
1757853000000|2025-09-14 12:30:00|440.12|438.22|439.89|437.99|440.44|438.54|439.54|437.64|576
1757853300000|2025-09-14 12:35:00|439.91|438.01|436.02|434.12|439.95|438.05|435.93|434.03|653
1757853600000|2025-09-14 12:40:00|436.03|434.13|435.53|433.63|436.34|434.44|435.37|433.47|766
1757853900000|2025-09-14 12:45:00|435.54|433.64|435.33|433.43|436.43|434.53|434.78|432.88|645
1757854200000|2025-09-14 12:50:00|435.32|433.42|435.55|433.65|435.56|433.66|433.96|432.06|706
1757854500000|2025-09-14 12:55:00|435.54|433.64|435.8|433.9|436.84|434.94|435.48|433.58|631
1757854800000|2025-09-14 13:00:00|435.81|433.91|435.57|433.67|436.31|434.41|434.7|432.8|672
1757855100000|2025-09-14 13:05:00|435.58|433.68|436.65|434.75|436.77|434.87|435.57|433.67|536
1757855400000|2025-09-14 13:10:00|436.69|434.79|437.3|435.4|437.33|435.43|436.53|434.63|625
1757855700000|2025-09-14 13:15:00|437.28|435.38|436.35|434.45|437.29|435.39|436.28|434.38|608
1757856000000|2025-09-14 13:20:00|436.34|434.44|435.45|433.55|436.41|434.51|435.24|433.34|706
1757856300000|2025-09-14 13:25:00|435.44|433.54|435.15|433.25|435.9|434|434.62|432.72|666
1757856600000|2025-09-14 13:30:00|435.14|433.24|435.05|433.15|435.81|433.91|434.19|432.29|647
1757856900000|2025-09-14 13:35:00|435.07|433.17|435.12|433.22|435.8|433.9|434.76|432.86|586
1757857200000|2025-09-14 13:40:00|435.11|433.21|435.89|433.99|436.15|434.25|435|433.1|578
1757857500000|2025-09-14 13:45:00|435.88|433.98|434.15|432.25|435.88|433.98|434.15|432.25|687
1757857800000|2025-09-14 13:50:00|434.17|432.27|433.71|431.81|435.53|433.63|433.69|431.79|521
1757858100000|2025-09-14 13:55:00|433.7|431.8|433.77|431.87|434.16|432.26|431.72|429.82|701
1757858400000|2025-09-14 14:00:00|433.83|431.93|434.29|432.39|434.74|432.84|433.63|431.73|587
1757858700000|2025-09-14 14:05:00|434.21|432.31|435.13|433.23|435.22|433.32|433.37|431.47|527
1757859000000|2025-09-14 14:10:00|435.14|433.24|435.55|433.65|436.66|434.76|435.13|433.23|477
1757859300000|2025-09-14 14:15:00|435.57|433.67|433.59|431.69|435.71|433.81|433.59|431.69|554
1757859600000|2025-09-14 14:20:00|433.63|431.73|433.19|431.29|434.57|432.67|432.81|430.91|628
1757859900000|2025-09-14 14:25:00|433.22|431.32|433.68|431.78|433.87|431.97|432.19|430.29|494
1757860200000|2025-09-14 14:30:00|433.7|431.8|433.14|431.24|434.56|432.66|433.14|431.24|497
1757860500000|2025-09-14 14:35:00|433.21|431.31|431.46|429.56|433.51|431.61|431.25|429.35|898
1757860800000|2025-09-14 14:40:00|431.44|429.54|430.8|428.9|431.74|429.84|429.9|428|841
1757861100000|2025-09-14 14:45:00|430.82|428.92|429.76|427.86|432.18|430.28|429.07|427.17|700
1757861400000|2025-09-14 14:50:00|429.77|427.87|430.99|429.09|430.99|429.09|429.26|427.36|643
1757861700000|2025-09-14 14:55:00|431|429.1|432.48|430.58|432.75|430.85|431|429.1|560
1757862000000|2025-09-14 15:00:00|432.49|430.59|431.08|429.18|432.91|431.01|431.07|429.17|630
1757862300000|2025-09-14 15:05:00|431.11|429.21|429.74|427.84|431.54|429.64|429.48|427.58|697
1757862600000|2025-09-14 15:10:00|429.73|427.83|430.26|428.36|430.87|428.97|429.41|427.51|549
1757862900000|2025-09-14 15:15:00|430.27|428.37|431.61|429.71|431.89|429.99|430.27|428.37|420
1757863200000|2025-09-14 15:20:00|431.62|429.72|432.7|430.8|432.7|430.8|431.06|429.16|413
1757863500000|2025-09-14 15:25:00|432.69|430.79|432.55|430.65|432.78|430.88|431.79|429.89|508
1757863800000|2025-09-14 15:30:00|432.54|430.64|432.66|430.76|433.16|431.26|432.08|430.18|610
1757864100000|2025-09-14 15:35:00|432.62|430.72|434.34|432.44|434.46|432.56|431.91|430.01|400
1757864400000|2025-09-14 15:40:00|434.36|432.46|433.34|431.44|434.36|432.46|433.09|431.19|467
1757864700000|2025-09-14 15:45:00|433.33|431.43|433.76|431.86|434.26|432.36|433.05|431.15|484
1757865000000|2025-09-14 15:50:00|433.77|431.87|433.52|431.62|434.06|432.16|433.48|431.58|320
1757865300000|2025-09-14 15:55:00|433.62|431.72|433.7|431.8|433.8|431.9|433.27|431.37|607
1757865600000|2025-09-14 16:00:00|433.66|431.76|434.92|433.02|435.24|433.34|433.15|431.25|559
1757865900000|2025-09-14 16:05:00|434.91|433.01|435.93|434.03|436.12|434.22|434.87|432.97|440
1757866200000|2025-09-14 16:10:00|435.94|434.04|434.85|432.95|435.97|434.07|434.85|432.95|531
1757866500000|2025-09-14 16:15:00|434.87|432.97|435.32|433.42|435.33|433.43|434.38|432.48|602
1757866800000|2025-09-14 16:20:00|435.33|433.43|436.05|434.15|436.1|434.2|435.28|433.38|396
1757867100000|2025-09-14 16:25:00|436.06|434.16|437.2|435.3|437.43|435.53|435.98|434.08|419
1757867400000|2025-09-14 16:30:00|437.19|435.29|436.12|434.22|437.47|435.57|436.02|434.12|617
1757867700000|2025-09-14 16:35:00|436.11|434.21|436.86|434.96|436.96|435.06|436.1|434.2|605
1757868000000|2025-09-14 16:40:00|436.87|434.97|436.69|434.79|436.89|434.99|436.23|434.33|603
1757868300000|2025-09-14 16:45:00|436.68|434.78|435.24|433.34|436.74|434.84|434.98|433.08|690
1757868600000|2025-09-14 16:50:00|435.23|433.33|435.38|433.48|435.78|433.88|435.21|433.31|644
1757868900000|2025-09-14 16:55:00|435.36|433.46|435.64|433.74|435.81|433.91|434.92|433.02|622
1757869200000|2025-09-14 17:00:00|435.63|433.73|434.58|432.68|435.7|433.8|434.54|432.64|648
1757869500000|2025-09-14 17:05:00|434.6|432.7|435.59|433.69|435.6|433.7|434.26|432.36|533
1757869800000|2025-09-14 17:10:00|435.58|433.68|436.19|434.29|436.34|434.44|435.5|433.6|560
1757870100000|2025-09-14 17:15:00|436.16|434.26|436.41|434.51|436.74|434.84|435.83|433.93|536
1757870400000|2025-09-14 17:20:00|436.4|434.5|437.91|436.01|438.19|436.29|436.3|434.4|445
1757870700000|2025-09-14 17:25:00|437.89|435.99|438.29|436.39|438.58|436.68|437.84|435.94|306
1757871000000|2025-09-14 17:30:00|438.3|436.4|438.13|436.23|438.3|436.4|437.68|435.78|259
1757871300000|2025-09-14 17:35:00|438.12|436.22|438.3|436.4|438.36|436.46|437.75|435.85|152
1757871600000|2025-09-14 17:40:00|438.31|436.41|438.1|436.2|438.45|436.55|437.8|435.9|198
1757871900000|2025-09-14 17:45:00|438.11|436.21|438.18|436.28|438.57|436.67|437.75|435.85|309
1757872200000|2025-09-14 17:50:00|438.12|436.22|437.56|435.66|438.17|436.27|437.28|435.38|296
1757872500000|2025-09-14 17:55:00|437.58|435.68|437.22|435.32|437.58|435.68|437.07|435.17|336
1757872800000|2025-09-14 18:00:00|437.16|435.26|436.44|434.54|437.3|435.4|436.39|434.49|481
1757873100000|2025-09-14 18:05:00|436.43|434.53|436.32|434.42|436.55|434.65|436.16|434.26|536
1757873400000|2025-09-14 18:10:00|436.3|434.4|436.13|434.23|436.81|434.91|436.13|434.23|430
1757873700000|2025-09-14 18:15:00|436.14|434.24|435.17|433.27|436.18|434.28|434.95|433.05|398
1757874000000|2025-09-14 18:20:00|435.14|433.24|434.92|433.02|435.18|433.28|434.72|432.82|204
1757874300000|2025-09-14 18:25:00|434.94|433.04|434.84|432.94|434.98|433.08|434.66|432.76|249
1757874600000|2025-09-14 18:30:00|434.81|432.91|435.13|433.23|435.28|433.38|434.46|432.56|339
1757874900000|2025-09-14 18:35:00|435.17|433.27|434.8|432.9|435.28|433.38|434.52|432.62|373
1757875200000|2025-09-14 18:40:00|434.78|432.88|435.02|433.12|435.13|433.23|434.66|432.76|547
1757875500000|2025-09-14 18:45:00|435.01|433.11|434.68|432.78|435.18|433.28|434.42|432.52|554
1757875800000|2025-09-14 18:50:00|434.67|432.77|434.71|432.81|434.83|432.93|434.27|432.37|502
1757876100000|2025-09-14 18:55:00|434.69|432.79|434.35|432.45|434.72|432.82|434.01|432.11|462
1757876400000|2025-09-14 19:00:00|434.34|432.44|432.91|431.01|434.37|432.47|432.91|431.01|549
1757876700000|2025-09-14 19:05:00|432.92|431.02|433.92|432.02|434.02|432.12|432.66|430.76|392
1757877000000|2025-09-14 19:10:00|433.91|432.01|434.39|432.49|434.74|432.84|433.9|432|306
1757877300000|2025-09-14 19:15:00|434.44|432.54|435.44|433.54|435.47|433.57|434.18|432.28|387
1757877600000|2025-09-14 19:20:00|435.45|433.55|435.07|433.17|435.61|433.71|435.06|433.16|320
1757877900000|2025-09-14 19:25:00|435|433.1|435.21|433.31|435.39|433.49|434.96|433.06|331
1757878200000|2025-09-14 19:30:00|435.2|433.3|435.72|433.82|435.72|433.82|434.68|432.78|324
1757878500000|2025-09-14 19:35:00|435.75|433.85|435.1|433.2|435.75|433.85|435.07|433.17|209
1757878800000|2025-09-14 19:40:00|435.11|433.21|434.98|433.08|435.14|433.24|434.94|433.04|324
1757879100000|2025-09-14 19:45:00|434.97|433.07|437.42|429.52|437.83|433.46|434.74|429.5|359
1757879400000|2025-09-14 19:50:00|437.38|429.48|436.51|428.61|437.39|429.49|436.31|428.41|411
1757879700000|2025-09-14 19:55:00|436.52|428.62|437.01|429.11|437.04|429.14|436.25|428.35|380
1757880000000|2025-09-14 20:00:00|437.02|429.12|437.11|429.21|437.57|429.67|436.59|428.69|397
1757880300000|2025-09-14 20:05:00|437.1|429.2|437.65|429.75|437.66|429.76|437.1|429.2|383
1757880600000|2025-09-14 20:10:00|437.66|429.76|438.25|430.35|438.53|430.63|437.61|429.71|293
1757880900000|2025-09-14 20:15:00|438.28|430.38|438.61|430.71|438.98|431.08|438.25|430.35|502
1757881200000|2025-09-14 20:20:00|438.6|430.7|437.45|429.55|438.66|430.76|437.42|429.52|568
1757881500000|2025-09-14 20:25:00|437.46|429.56|437.53|429.63|437.92|430.02|437.45|429.55|562
1757881800000|2025-09-14 20:30:00|437.52|429.62|437.5|429.6|437.82|429.92|436.87|428.97|523
1757882100000|2025-09-14 20:35:00|437.51|429.61|437.4|429.5|437.7|429.8|436.77|428.87|500
1757882400000|2025-09-14 20:40:00|437.41|429.51|438.21|430.31|438.21|430.31|437.24|429.34|337
1757882700000|2025-09-14 20:45:00|438.2|430.3|437.26|429.36|438.28|430.38|437.14|429.24|520
1757883000000|2025-09-14 20:50:00|437.25|429.35|437.22|429.32|437.95|430.05|437.13|429.23|453
1757883300000|2025-09-14 20:55:00|437.21|429.31|437.06|429.16|437.5|429.6|437.04|429.14|629
1757883600000|2025-09-14 21:00:00|437.16|429.26|437.31|429.41|437.37|429.47|436.91|429.01|532
1757883900000|2025-09-14 21:05:00|437.3|429.4|436.25|428.35|437.35|429.45|436.17|428.27|545
1757884200000|2025-09-14 21:10:00|436.28|428.38|436.03|428.13|436.29|428.39|435.07|427.17|422
1757884500000|2025-09-14 21:15:00|436.04|428.14|434.14|432.24|436.39|432.27|433.19|428.14|349
1757884800000|2025-09-14 21:20:00|434.2|432.3|434.98|433.08|434.98|433.08|434.19|432.29|235
1757885100000|2025-09-14 21:25:00|434.94|433.04|434.36|432.46|435.03|433.13|434.3|432.4|282
1757885400000|2025-09-14 21:30:00|434.35|432.45|435.19|433.29|435.19|433.29|434.22|432.32|199
1757885700000|2025-09-14 21:35:00|435.2|433.3|435.77|433.87|435.92|434.02|435.2|433.3|245
1757886000000|2025-09-14 21:40:00|435.71|433.81|436.24|434.34|436.31|434.41|435.42|433.52|308
1757886300000|2025-09-14 21:45:00|436.3|434.4|436.68|434.78|437.1|435.2|436.3|434.4|226
1757886600000|2025-09-14 21:50:00|436.66|434.76|435.45|433.55|436.66|434.76|435.2|433.3|340
1757886900000|2025-09-14 21:55:00|435.44|433.54|435.89|433.99|435.91|434.01|435.13|433.23|281
1757887200000|2025-09-14 22:00:00|435.94|434.04|435.59|433.69|436.48|434.58|435.24|433.34|394
1757887500000|2025-09-14 22:05:00|435.62|433.72|434.59|432.69|435.65|433.75|434.58|432.68|265
1757887800000|2025-09-14 22:10:00|434.58|432.68|434.88|432.98|435.18|433.28|434.25|432.35|447
1757888100000|2025-09-14 22:15:00|434.91|433.01|434.91|433.01|435.18|433.28|434.6|432.7|301
1757888400000|2025-09-14 22:20:00|434.9|433|434.29|432.39|434.91|433.01|434.16|432.26|258
1757888700000|2025-09-14 22:25:00|434.26|432.36|434.9|433|435.11|433.21|434.14|432.24|331
1757889000000|2025-09-14 22:30:00|434.96|433.06|436.04|434.14|436.1|434.2|434.6|432.7|267
1757889300000|2025-09-14 22:35:00|436.07|434.17|435.94|434.04|436.39|434.49|435.89|433.99|291
1757889600000|2025-09-14 22:40:00|435.92|434.02|437.23|435.33|437.44|435.54|435.9|434|279
1757889900000|2025-09-14 22:45:00|437.24|435.34|438.1|436.2|438.2|436.3|437.06|435.16|223
1757890200000|2025-09-14 22:50:00|438.15|436.25|437.59|435.69|438.16|436.26|437.3|435.4|350
1757890500000|2025-09-14 22:55:00|437.51|435.61|437.48|435.58|437.78|435.88|437.03|435.13|289
1757890800000|2025-09-14 23:00:00|437.47|435.57|436.84|434.94|437.61|435.71|436.76|434.86|324
1757891100000|2025-09-14 23:05:00|436.85|434.95|435.39|433.49|436.92|435.02|435.34|433.44|385
1757891400000|2025-09-14 23:10:00|435.35|433.45|434.26|432.36|435.37|433.47|434.05|432.15|404
1757891700000|2025-09-14 23:15:00|434.25|432.35|434.73|432.83|435.07|433.17|433.65|431.75|468
1757892000000|2025-09-14 23:20:00|434.67|432.77|433.95|432.05|434.71|432.81|433.25|431.35|353
1757892300000|2025-09-14 23:25:00|434|432.1|433.75|431.85|434.3|432.4|433.4|431.5|366
1757892600000|2025-09-14 23:30:00|433.74|431.84|432.73|430.83|433.83|431.93|432.07|430.17|431
1757892900000|2025-09-14 23:35:00|432.75|430.85|432.74|430.84|433.35|431.45|432.12|430.22|492
1757893200000|2025-09-14 23:40:00|432.73|430.83|433|431.1|433.09|431.19|432.36|430.46|491
1757893500000|2025-09-14 23:45:00|432.98|431.08|432.71|430.81|433.01|431.11|432|430.1|635
1757893800000|2025-09-14 23:50:00|432.61|430.71|432.87|430.97|433.1|431.2|432.34|430.44|481
1757894100000|2025-09-14 23:55:00|432.88|430.98|432.64|430.74|433.31|431.41|432.6|430.7|364
1757894400000|2025-09-15 00:00:00|432.61|430.71|433.67|431.77|433.73|431.83|432.53|430.63|585
1757894700000|2025-09-15 00:05:00|433.65|431.75|433.56|431.66|433.9|432|433.1|431.2|623
1757895000000|2025-09-15 00:10:00|433.54|431.64|435.34|433.44|435.55|433.65|433.05|431.15|493
1757895300000|2025-09-15 00:15:00|435.4|433.5|435.41|433.51|435.8|433.9|434.57|432.67|314
1757895600000|2025-09-15 00:20:00|435.36|433.46|435.15|433.25|435.4|433.5|434.87|432.97|246
1757895900000|2025-09-15 00:25:00|435.2|433.3|436.87|434.97|436.9|435|435.15|433.25|237
1757896200000|2025-09-15 00:30:00|436.86|434.96|436.8|434.9|437|435.1|435.95|434.05|305
1757896500000|2025-09-15 00:35:00|436.75|434.85|435.81|433.91|436.8|434.9|435.81|433.91|242
1757896800000|2025-09-15 00:40:00|435.8|433.9|434.86|432.96|435.8|433.9|434.85|432.95|153
1757897100000|2025-09-15 00:45:00|434.8|432.9|435.7|433.8|435.9|434|434.72|432.82|171
1757897400000|2025-09-15 00:50:00|435.69|433.79|435.13|433.23|436|434.1|435.1|433.2|148
1757897700000|2025-09-15 00:55:00|435.09|433.19|435.39|433.49|435.39|433.49|434.83|432.93|68
1757898000000|2025-09-15 01:00:00|435.38|433.48|434.63|432.73|435.71|433.81|434.54|432.64|274
1757898300000|2025-09-15 01:05:00|434.64|432.74|432.39|430.49|434.64|432.74|432.2|430.3|455
1757898600000|2025-09-15 01:10:00|432.37|430.47|431.83|429.93|432.92|431.02|431.83|429.93|435
1757898900000|2025-09-15 01:15:00|431.89|429.99|432.36|430.46|432.88|430.98|431.88|429.98|494
1757899200000|2025-09-15 01:20:00|432.35|430.45|431.18|429.28|432.48|430.58|429.96|428.06|456
1757899500000|2025-09-15 01:25:00|431.19|429.29|433.06|431.16|433.45|431.55|431.18|429.28|429
1757899800000|2025-09-15 01:30:00|433.05|431.15|435.27|433.37|435.6|433.7|432.96|431.06|459
1757900100000|2025-09-15 01:35:00|435.26|433.36|435.83|433.93|436.04|434.14|435.06|433.16|325
1757900400000|2025-09-15 01:40:00|435.76|433.86|434.89|432.99|436.1|434.2|434.64|432.74|302
1757900700000|2025-09-15 01:45:00|434.9|433|434.45|432.55|435.5|433.6|434.38|432.48|275
1757901000000|2025-09-15 01:50:00|434.4|432.5|434.02|432.12|434.46|432.56|433.67|431.77|318
1757901300000|2025-09-15 01:55:00|434.1|432.2|434.16|432.26|434.5|432.6|433.98|432.08|234
1757901600000|2025-09-15 02:00:00|434.15|432.25|436.17|434.27|436.9|435|434.05|432.15|447
1757901900000|2025-09-15 02:05:00|436.15|434.25|436.9|435|436.98|435.08|436.14|434.24|321
1757902200000|2025-09-15 02:10:00|436.83|434.93|436.73|434.83|437.64|435.74|436.46|434.56|190
1757902500000|2025-09-15 02:15:00|436.64|434.74|437.28|435.38|437.3|435.4|436.43|434.53|109
1757902800000|2025-09-15 02:20:00|437.3|435.4|435.93|434.03|437.54|435.64|435.93|434.03|123
1757903100000|2025-09-15 02:25:00|436|434.1|436.02|434.12|436.32|434.42|435.88|433.98|141
1757903400000|2025-09-15 02:30:00|436.01|434.11|434.12|432.22|436.02|434.12|433.82|431.92|164
1757903700000|2025-09-15 02:35:00|434.13|432.23|434.87|432.97|435.11|433.21|433.98|432.08|226
1757904000000|2025-09-15 02:40:00|434.86|432.96|434.81|432.91|434.86|432.96|434.06|432.16|144
1757904300000|2025-09-15 02:45:00|434.8|432.9|434.01|432.11|434.95|433.05|433.93|432.03|250
1757904600000|2025-09-15 02:50:00|434.02|432.12|435.36|433.46|435.58|433.68|433.98|432.08|288
1757904900000|2025-09-15 02:55:00|435.35|433.45|434.49|432.59|435.43|433.53|434.42|432.52|84
1757905200000|2025-09-15 03:00:00|434.42|432.52|436.31|434.41|436.31|434.41|434.24|432.34|295
1757905500000|2025-09-15 03:05:00|436.3|434.4|436.94|435.04|437.2|435.3|436.11|434.21|274
1757905800000|2025-09-15 03:10:00|436.85|434.95|436.72|434.82|437.3|435.4|436.52|434.62|149
1757906100000|2025-09-15 03:15:00|436.73|434.83|436.75|434.85|437.21|435.31|436.38|434.48|153
1757906400000|2025-09-15 03:20:00|436.69|434.79|435.91|434.01|437.2|435.3|435.8|433.9|128
1757906700000|2025-09-15 03:25:00|435.92|434.02|436.1|434.2|436.2|434.3|435.5|433.6|182
1757907000000|2025-09-15 03:30:00|436.09|434.19|436.1|434.2|436.2|434.3|435.46|433.56|105
1757907300000|2025-09-15 03:35:00|436.2|434.3|436.32|434.42|436.55|434.65|435.8|433.9|119
1757907600000|2025-09-15 03:40:00|436.31|434.41|436.8|434.9|437.3|435.4|436.28|434.38|101
1757907900000|2025-09-15 03:45:00|436.77|434.87|438|436.1|438|436.1|436.77|434.87|208
1757908200000|2025-09-15 03:50:00|437.92|436.02|438.15|436.25|438.3|436.4|437.8|435.9|84
1757908500000|2025-09-15 03:55:00|438.1|436.2|437.79|435.89|438.65|436.75|437.79|435.89|76
1757908800000|2025-09-15 04:00:00|437.78|435.88|437.8|435.9|438.1|436.2|437.4|435.5|287
1757909100000|2025-09-15 04:05:00|437.7|435.8|437.96|436.06|438.09|436.19|437.31|435.41|178
1757909400000|2025-09-15 04:10:00|437.82|435.92|436.8|434.9|437.82|435.92|436.8|434.9|108
1757909700000|2025-09-15 04:15:00|436.79|434.89|437.67|435.77|437.67|435.77|436.31|434.41|140
1757910000000|2025-09-15 04:20:00|437.68|435.78|438.31|436.41|439.42|437.52|437.68|435.78|312
1757910300000|2025-09-15 04:25:00|438.4|436.5|439.08|437.18|439.6|437.7|438.4|436.5|205
1757910600000|2025-09-15 04:30:00|439.19|437.29|439.1|437.2|439.52|437.62|438.83|436.93|175
1757910900000|2025-09-15 04:35:00|439.08|437.18|438.06|436.16|439.1|437.2|438.04|436.14|194
1757911200000|2025-09-15 04:40:00|438.1|436.2|438.8|436.9|438.9|437|438.1|436.2|216
1757911500000|2025-09-15 04:45:00|438.89|436.99|438.18|436.28|439.5|437.6|438.16|436.26|140
1757911800000|2025-09-15 04:50:00|438.17|436.27|437.51|435.61|438.18|436.28|437.19|435.29|185
1757912100000|2025-09-15 04:55:00|437.53|435.63|437.33|435.43|437.6|435.7|437.26|435.36|223
1757912400000|2025-09-15 05:00:00|437.32|435.42|436.88|434.98|437.33|435.43|436.7|434.8|240
1757912700000|2025-09-15 05:05:00|436.86|434.96|438.4|436.5|438.4|436.5|436.86|434.96|190
1757913000000|2025-09-15 05:10:00|438.46|436.56|439.42|437.52|439.83|437.93|438.42|436.52|260
1757913300000|2025-09-15 05:15:00|439.4|437.5|439.9|438|439.9|438|438.8|436.9|259
1757913600000|2025-09-15 05:20:00|439.85|437.95|440.3|438.4|440.5|438.6|439.65|437.75|360
1757913900000|2025-09-15 05:25:00|440.35|438.45|440.24|438.34|440.6|438.7|439.61|437.71|157
1757914200000|2025-09-15 05:30:00|440.22|438.32|440.32|438.42|440.53|438.63|439.82|437.92|106
1757914500000|2025-09-15 05:35:00|440.4|438.5|440.2|438.3|440.6|438.7|440.1|438.2|107
1757914800000|2025-09-15 05:40:00|440.11|438.21|439.91|438.01|440.5|438.6|439.91|438.01|130
1757915100000|2025-09-15 05:45:00|439.93|438.03|440.1|438.2|440.1|438.2|439.71|437.81|189
1757915400000|2025-09-15 05:50:00|440.07|438.17|440.32|438.42|440.5|438.6|440.05|438.15|110
1757915700000|2025-09-15 05:55:00|440.34|438.44|441.03|439.13|441.1|439.2|440.32|438.42|93
1757916000000|2025-09-15 06:00:00|441.02|439.12|440.3|438.4|441.09|439.19|439.42|437.52|148
1757916300000|2025-09-15 06:05:00|440.4|438.5|441.2|439.3|441.3|439.4|440.19|438.29|180
1757916600000|2025-09-15 06:10:00|441.19|439.29|440|438.1|441.2|439.3|440|438.1|272
1757916900000|2025-09-15 06:15:00|439.99|438.09|439.14|437.24|440.4|438.5|439.1|437.2|294
1757917200000|2025-09-15 06:20:00|439.13|437.23|438.67|436.77|439.13|437.23|438.25|436.35|212
1757917500000|2025-09-15 06:25:00|438.61|436.71|437.3|435.4|438.67|436.77|437.3|435.4|225
1757917800000|2025-09-15 06:30:00|437.27|435.37|435.86|433.96|437.8|435.9|435.74|433.84|268
1757918100000|2025-09-15 06:35:00|435.74|433.84|434.71|432.81|435.9|434|434.6|432.7|267
1757918400000|2025-09-15 06:40:00|434.75|432.85|433.53|431.63|434.8|432.9|432.8|430.9|408
1757918700000|2025-09-15 06:45:00|433.52|431.62|432.25|430.35|433.52|431.62|432.18|430.28|449
1757919000000|2025-09-15 06:50:00|432.2|430.3|431.65|429.75|432.92|431.02|431.65|429.75|445
1757919300000|2025-09-15 06:55:00|431.63|429.73|432.86|430.96|433.2|431.3|431.43|429.53|491
1757919600000|2025-09-15 07:00:00|432.77|430.87|433.81|431.91|433.99|432.09|432.65|430.75|286
1757919900000|2025-09-15 07:05:00|433.82|431.92|433.77|431.87|434.6|432.7|433.77|431.87|174
1757920200000|2025-09-15 07:10:00|433.76|431.86|434.6|432.7|434.8|432.9|433.75|431.85|143
1757920500000|2025-09-15 07:15:00|434.7|432.8|435.45|433.55|436.05|434.15|434.27|432.37|283
1757920800000|2025-09-15 07:20:00|435.4|433.5|434.04|432.14|435.5|433.6|433.95|432.05|242
1757921100000|2025-09-15 07:25:00|433.95|432.05|432.71|430.81|434.32|432.42|432.71|430.81|234
1757921400000|2025-09-15 07:30:00|432.66|430.76|429.78|427.88|432.66|430.76|429.69|427.79|532
1757921700000|2025-09-15 07:35:00|429.77|427.87|427.52|425.62|431.01|429.11|425.88|423.98|740
1757922000000|2025-09-15 07:40:00|427.49|425.59|427.5|425.6|428.52|426.62|426.12|424.22|652
1757922300000|2025-09-15 07:45:00|427.52|425.62|426.34|424.44|428.66|426.76|426.1|424.2|604
1757922600000|2025-09-15 07:50:00|426.3|424.4|425.59|423.69|426.71|424.81|425.09|423.19|611
1757922900000|2025-09-15 07:55:00|425.3|423.4|426.4|424.5|426.85|424.95|425.3|423.4|518
1757923200000|2025-09-15 08:00:00|426.18|424.28|421.12|419.22|426.43|424.53|417.31|415.41|805
1757923500000|2025-09-15 08:05:00|421.21|419.31|421.18|419.28|422.15|420.25|420.3|418.4|683
1757923800000|2025-09-15 08:10:00|421.21|419.31|421.38|419.48|422.15|420.25|420.5|418.6|546
1757924100000|2025-09-15 08:15:00|421.41|419.51|420.7|418.8|421.81|419.91|419.9|418|586
1757924400000|2025-09-15 08:20:00|420.77|418.87|421.85|419.95|421.85|419.95|419.67|417.77|546
1757924700000|2025-09-15 08:25:00|421.8|419.9|421.34|419.44|422.36|420.46|420.95|419.05|375
1757925000000|2025-09-15 08:30:00|421.26|419.36|421.08|419.18|422|420.1|420.8|418.9|527
1757925300000|2025-09-15 08:35:00|420.96|419.06|420.53|418.63|421.33|419.43|420.2|418.3|469
1757925600000|2025-09-15 08:40:00|420.47|418.57|420.25|418.35|420.64|418.74|419.5|417.6|425
1757925900000|2025-09-15 08:45:00|420.2|418.3|417.84|415.94|420.25|418.35|417.35|415.45|724
1757926200000|2025-09-15 08:50:00|417.6|415.7|415.91|414.01|418.23|416.33|415.55|413.65|613
1757926500000|2025-09-15 08:55:00|415.45|413.55|415.63|413.73|417.24|415.34|415.15|413.25|726
1757926800000|2025-09-15 09:00:00|415.5|413.6|417.04|415.14|417.41|415.51|415.15|413.25|743
1757927100000|2025-09-15 09:05:00|416.96|415.06|418.56|416.66|418.7|416.8|416.91|415.01|635
1757927400000|2025-09-15 09:10:00|418.52|416.62|418.45|416.55|419.08|417.18|418|416.1|579
1757927700000|2025-09-15 09:15:00|418.43|416.53|417.46|415.56|418.47|416.57|417.1|415.2|516
1757928000000|2025-09-15 09:20:00|417.35|415.45|419.56|417.66|419.83|417.93|417.2|415.3|563
1757928300000|2025-09-15 09:25:00|419.47|417.57|420|418.1|420.26|418.36|419.4|417.5|507
1757928600000|2025-09-15 09:30:00|419.91|418.01|420.46|418.56|420.64|418.74|419.67|417.77|479
1757928900000|2025-09-15 09:35:00|420.47|418.57|420.95|419.05|421.09|419.19|420.2|418.3|400
1757929200000|2025-09-15 09:40:00|420.7|418.8|419.53|417.63|420.88|418.98|419.5|417.6|331
1757929500000|2025-09-15 09:45:00|419.64|417.74|418.67|416.77|419.7|417.8|418.3|416.4|459
1757929800000|2025-09-15 09:50:00|418.68|416.78|420.01|418.11|420.2|418.3|418.54|416.64|384
1757930100000|2025-09-15 09:55:00|420|418.1|420.43|418.53|420.5|418.6|419.9|418|297
1757930400000|2025-09-15 10:00:00|420.45|418.55|418.48|416.58|420.45|418.55|418.48|416.58|440
1757930700000|2025-09-15 10:05:00|418.59|416.69|416.79|414.89|418.61|416.71|416.41|414.51|506
1757931000000|2025-09-15 10:10:00|416.7|414.8|417.87|415.97|418.1|416.2|416.6|414.7|440
1757931300000|2025-09-15 10:15:00|417.82|415.92|418.65|416.75|419.21|417.31|417.6|415.7|554
1757931600000|2025-09-15 10:20:00|418.57|416.67|419.79|417.89|419.8|417.9|418.4|416.5|501
1757931900000|2025-09-15 10:25:00|419.75|417.85|419.9|418|420.28|418.38|419.6|417.7|550
1757932200000|2025-09-15 10:30:00|419.94|418.04|420.02|418.12|420.35|418.45|419.2|417.3|486
1757932500000|2025-09-15 10:35:00|420.01|418.11|420.96|419.06|421.03|419.13|419.8|417.9|482
1757932800000|2025-09-15 10:40:00|421.02|419.12|421.19|419.29|421.24|419.34|420.5|418.6|396
1757933100000|2025-09-15 10:45:00|421.18|419.28|420.88|418.98|421.31|419.41|420.52|418.62|349
1757933400000|2025-09-15 10:50:00|420.89|418.99|421.37|419.47|421.6|419.7|420.8|418.9|303
1757933700000|2025-09-15 10:55:00|421.4|419.5|421.03|419.13|421.82|419.92|420.9|419|162
1757934000000|2025-09-15 11:00:00|421.08|419.18|421.3|419.4|421.8|419.9|420.8|418.9|232
1757934300000|2025-09-15 11:05:00|421.31|419.41|420.11|418.21|421.31|419.41|420.03|418.13|345
1757934600000|2025-09-15 11:10:00|420.1|418.2|421.47|419.57|421.51|419.61|420|418.1|381
1757934900000|2025-09-15 11:15:00|421.45|419.55|421.46|419.56|422.02|420.12|421.2|419.3|366
1757935200000|2025-09-15 11:20:00|421.4|419.5|420.2|418.3|421.46|419.56|420.13|418.23|339
1757935500000|2025-09-15 11:25:00|420.21|418.31|419.75|417.85|420.21|418.31|419.2|417.3|321
1757935800000|2025-09-15 11:30:00|419.72|417.82|420.4|418.5|420.42|418.52|419.3|417.4|254
1757936100000|2025-09-15 11:35:00|420.37|418.47|420.4|418.5|420.67|418.77|420.2|418.3|347
1757936400000|2025-09-15 11:40:00|420.36|418.46|420.23|418.33|420.43|418.53|420.1|418.2|163
1757936700000|2025-09-15 11:45:00|420.07|418.17|419.17|417.27|420.12|418.22|418.64|416.74|227
1757937000000|2025-09-15 11:50:00|419.11|417.21|419.95|418.05|420|418.1|418.71|416.81|211
1757937300000|2025-09-15 11:55:00|419.99|418.09|420.31|418.41|420.63|418.73|419.95|418.05|247
1757937600000|2025-09-15 12:00:00|420.3|418.4|419.85|417.95|420.31|418.41|419.2|417.3|496
1757937900000|2025-09-15 12:05:00|419.86|417.96|419.4|417.5|420|418.1|418.6|416.7|410
1757938200000|2025-09-15 12:10:00|419.31|417.41|419.96|418.06|420.21|418.31|419.1|417.2|342
1757938500000|2025-09-15 12:15:00|419.97|418.07|421.04|419.14|421.5|419.6|419.96|418.06|329
1757938800000|2025-09-15 12:20:00|421.07|419.17|420.83|418.93|421.13|419.23|420.7|418.8|275
1757939100000|2025-09-15 12:25:00|420.8|418.9|418.22|416.32|420.83|418.93|418|416.1|344
1757939400000|2025-09-15 12:30:00|418|416.1|419.08|417.18|419.23|417.33|418|416.1|471
1757939700000|2025-09-15 12:35:00|419.15|417.25|419.5|417.6|419.67|417.77|418.8|416.9|414
1757940000000|2025-09-15 12:40:00|419.46|417.56|419.37|417.47|419.63|417.73|418.8|416.9|258
1757940300000|2025-09-15 12:45:00|419.33|417.43|417.82|415.92|419.4|417.5|417.58|415.68|229
1757940600000|2025-09-15 12:50:00|417.68|415.78|417.85|415.95|418.4|416.5|417.49|415.59|252
1757940900000|2025-09-15 12:55:00|417.84|415.94|417.7|415.8|417.85|415.95|417|415.1|290
1757941200000|2025-09-15 13:00:00|417.69|415.79|418.45|416.55|418.45|416.55|416.88|414.98|359
1757941500000|2025-09-15 13:05:00|418.46|416.56|418.44|416.54|418.74|416.84|417.85|415.95|238
1757941800000|2025-09-15 13:10:00|418.43|416.53|419.7|417.8|419.85|417.95|418.37|416.47|283
1757942100000|2025-09-15 13:15:00|419.76|417.86|419.59|417.69|420.08|418.18|418.8|416.9|270
1757942400000|2025-09-15 13:20:00|419.56|417.66|418.8|416.9|419.59|417.69|418.3|416.4|242
1757942700000|2025-09-15 13:25:00|418.81|416.91|419.26|417.36|419.6|417.7|418.4|416.5|229
1757943000000|2025-09-15 13:30:00|419.25|417.35|420.74|418.84|421.1|419.2|419.22|417.32|495
1757943300000|2025-09-15 13:35:00|420.73|418.83|418.71|416.81|421.08|419.18|418.58|416.68|697
1757943600000|2025-09-15 13:40:00|418.6|416.7|417.76|415.86|419.3|417.4|417.55|415.65|675
1757943900000|2025-09-15 13:45:00|417.69|415.79|418.71|416.81|419.71|417.81|417.63|415.73|422
1757944200000|2025-09-15 13:50:00|418.79|416.89|421.3|419.4|421.3|419.4|418.73|416.83|330
1757944500000|2025-09-15 13:55:00|421.2|419.3|419.4|417.5|421.4|419.5|419.31|417.41|270
1757944800000|2025-09-15 14:00:00|419.49|417.59|416.94|415.04|419.72|417.82|416.61|414.71|376
1757945100000|2025-09-15 14:05:00|416.92|415.02|416.44|414.54|417.65|415.75|416.2|414.3|554
1757945400000|2025-09-15 14:10:00|416.35|414.45|418|416.1|418.1|416.2|415.75|413.85|519
1757945700000|2025-09-15 14:15:00|417.99|416.09|418.25|416.35|418.5|416.6|416.7|414.8|474
1757946000000|2025-09-15 14:20:00|418.3|416.4|419.43|417.53|419.43|417.53|418.3|416.4|458
1757946300000|2025-09-15 14:25:00|419.37|417.47|419.72|417.82|419.72|417.82|419|417.1|375
1757946600000|2025-09-15 14:30:00|419.71|417.81|417.86|415.96|419.72|417.82|417.7|415.8|599
1757946900000|2025-09-15 14:35:00|417.96|416.06|418.54|416.64|418.54|416.64|417.9|416|532
1757947200000|2025-09-15 14:40:00|418.6|416.7|418.86|416.96|419.48|417.58|418.4|416.5|347
1757947500000|2025-09-15 14:45:00|418.93|417.03|417.9|416|419.45|417.55|417.6|415.7|636
1757947800000|2025-09-15 14:50:00|417.96|416.06|417.02|415.12|418.17|416.27|416.8|414.9|613
1757948100000|2025-09-15 14:55:00|417.01|415.11|416.16|414.26|417.02|415.12|416.16|414.26|575
1757948400000|2025-09-15 15:00:00|416.15|414.25|417.25|415.35|417.4|415.5|416.15|414.25|456
1757948700000|2025-09-15 15:05:00|417.21|415.31|415.9|414|417.39|415.49|415.59|413.69|478
1757949000000|2025-09-15 15:10:00|415.91|414.01|416.13|414.23|416.23|414.33|415.64|413.74|376
1757949300000|2025-09-15 15:15:00|416.16|414.26|415.65|413.75|416.53|414.63|414.6|412.7|485
1757949600000|2025-09-15 15:20:00|415.67|413.77|415.7|413.8|416.3|414.4|415.1|413.2|376
1757949900000|2025-09-15 15:25:00|415.63|413.73|416.87|414.97|417.58|415.68|415.06|413.16|464
1757950200000|2025-09-15 15:30:00|416.88|414.98|414.91|413.01|417.07|415.17|413.93|412.03|547
1757950500000|2025-09-15 15:35:00|414.94|413.04|415.26|413.36|415.8|413.9|414.9|413|396
1757950800000|2025-09-15 15:40:00|415.32|413.42|414.34|412.44|415.69|413.79|414.22|412.32|455
1757951100000|2025-09-15 15:45:00|414.32|412.42|412.86|410.96|414.32|412.42|412.73|410.83|425
1757951400000|2025-09-15 15:50:00|412.79|410.89|415.3|413.4|415.37|413.47|412.79|410.89|294
1757951700000|2025-09-15 15:55:00|415.28|413.38|415.43|413.53|416.3|414.4|415.25|413.35|296
1757952000000|2025-09-15 16:00:00|415.42|413.52|413.42|411.52|415.42|413.52|413.31|411.41|394
1757952300000|2025-09-15 16:05:00|413.41|411.51|413.34|411.44|413.53|411.63|411.79|409.89|500
1757952600000|2025-09-15 16:10:00|413.32|411.42|414.4|412.5|414.4|412.5|412.92|411.02|330
1757952900000|2025-09-15 16:15:00|414.39|412.49|413.69|411.79|415.3|413.4|413.4|411.5|402
1757953200000|2025-09-15 16:20:00|413.7|411.8|414.27|412.37|414.64|412.74|413.7|411.8|497
1757953500000|2025-09-15 16:25:00|414.28|412.38|413.52|411.62|414.38|412.48|413.1|411.2|622
1757953800000|2025-09-15 16:30:00|413.48|411.58|414.43|412.53|414.65|412.75|413.1|411.2|487
1757954100000|2025-09-15 16:35:00|414.36|412.46|414.7|412.8|414.8|412.9|413.3|411.4|366
1757954400000|2025-09-15 16:40:00|414.8|412.9|415.9|414|415.9|414|414.7|412.8|219
1757954700000|2025-09-15 16:45:00|415.88|413.98|414.42|412.52|416.06|414.16|413.9|412|397
1757955000000|2025-09-15 16:50:00|414.4|412.5|413|411.1|414.41|412.51|412.83|410.93|435
1757955300000|2025-09-15 16:55:00|413.03|411.13|412.59|410.69|413.27|411.37|411.62|409.72|638
1757955600000|2025-09-15 17:00:00|412.51|410.61|413.1|411.2|413.3|411.4|412.15|410.25|507
1757955900000|2025-09-15 17:05:00|413.13|411.23|413.42|411.52|413.83|411.93|412.5|410.6|619
1757956200000|2025-09-15 17:10:00|413.35|411.45|413.51|411.61|414.4|412.5|413.31|411.41|401
1757956500000|2025-09-15 17:15:00|413.4|411.5|413.26|411.36|413.92|412.02|413.06|411.16|466
1757956800000|2025-09-15 17:20:00|413.19|411.29|412.94|411.04|413.19|411.29|412.43|410.53|421
1757957100000|2025-09-15 17:25:00|412.93|411.03|412.82|410.92|413.11|411.21|411.78|409.88|508
1757957400000|2025-09-15 17:30:00|412.7|410.8|412.99|411.09|413.85|411.95|412.3|410.4|650
1757957700000|2025-09-15 17:35:00|412.95|411.05|413.71|411.81|413.8|411.9|412.6|410.7|532
1757958000000|2025-09-15 17:40:00|413.7|411.8|413.84|411.94|414.1|412.2|412.91|411.01|497
1757958300000|2025-09-15 17:45:00|413.79|411.89|413|411.1|413.89|411.99|412.1|410.2|505
1757958600000|2025-09-15 17:50:00|413.02|411.12|414.5|412.6|414.6|412.7|413|411.1|493
1757958900000|2025-09-15 17:55:00|414.49|412.59|415.4|413.5|415.45|413.55|414.38|412.48|464
1757959200000|2025-09-15 18:00:00|415.43|413.53|414.15|412.25|415.43|413.53|413.9|412|385
1757959500000|2025-09-15 18:05:00|414.05|412.15|413.24|411.34|414.41|412.51|413.22|411.32|477
1757959800000|2025-09-15 18:10:00|413.25|411.35|413.39|411.49|413.61|411.71|412.8|410.9|560
1757960100000|2025-09-15 18:15:00|413.36|411.46|413.24|411.34|413.92|412.02|413.1|411.2|556
1757960400000|2025-09-15 18:20:00|413.23|411.33|413.89|411.99|414.03|412.13|413.14|411.24|491
1757960700000|2025-09-15 18:25:00|413.9|412|413.7|411.8|414.45|412.55|413.6|411.7|441
1757961000000|2025-09-15 18:30:00|413.84|411.94|414.16|412.26|414.76|412.86|413.6|411.7|360
1757961300000|2025-09-15 18:35:00|414.17|412.27|414.36|412.46|414.82|412.92|414.07|412.17|508
1757961600000|2025-09-15 18:40:00|414.35|412.45|414.18|412.28|414.7|412.8|414.08|412.18|587
1757961900000|2025-09-15 18:45:00|414.32|412.42|414.7|412.8|414.9|413|414.08|412.18|502
1757962200000|2025-09-15 18:50:00|414.69|412.79|415.32|413.42|415.32|413.42|414.29|412.39|336
1757962500000|2025-09-15 18:55:00|415.4|413.5|415.32|413.42|415.84|413.94|415.3|413.4|339
1757962800000|2025-09-15 19:00:00|415.3|413.4|416.19|414.29|416.52|414.62|415.3|413.4|371
1757963100000|2025-09-15 19:05:00|416.18|414.28|416.46|414.56|417.1|415.2|416.08|414.18|327
1757963400000|2025-09-15 19:10:00|416.48|414.58|415.29|413.39|416.55|414.65|415|413.1|305
1757963700000|2025-09-15 19:15:00|415.31|413.41|414.83|412.93|415.32|413.42|414.4|412.5|231
1757964000000|2025-09-15 19:20:00|414.86|412.96|414.7|412.8|414.9|413|414.34|412.44|279
1757964300000|2025-09-15 19:25:00|414.67|412.77|414.13|412.23|414.72|412.82|414|412.1|229
1757964600000|2025-09-15 19:30:00|414.14|412.24|415|413.1|415.1|413.2|413.68|411.78|268
1757964900000|2025-09-15 19:35:00|415.1|413.2|416.1|414.2|416.29|414.39|415.05|413.15|238
1757965200000|2025-09-15 19:40:00|416.05|414.15|415.9|414|416.7|414.8|415.62|413.72|147
1757965500000|2025-09-15 19:45:00|415.85|413.95|416.18|414.28|416.5|414.6|415.85|413.95|193
1757965800000|2025-09-15 19:50:00|416.12|414.22|415.12|413.22|416.13|414.23|415|413.1|134
1757966100000|2025-09-15 19:55:00|415.11|413.21|415.3|413.4|415.42|413.52|414.91|413.01|138
1757966400000|2025-09-15 20:00:00|415.25|413.35|415.39|413.49|415.7|413.8|414.96|413.06|134
1757966700000|2025-09-15 20:05:00|415.42|413.52|416.35|414.45|416.4|414.5|415.26|413.36|195
1757967000000|2025-09-15 20:10:00|416.39|414.49|416.42|414.52|416.8|414.9|416.06|414.16|131
1757967300000|2025-09-15 20:15:00|416.39|414.49|416.9|415|416.95|415.05|416.2|414.3|121
1757967600000|2025-09-15 20:20:00|416.88|414.98|417|415.1|417.1|415.2|416.09|414.19|101
1757967900000|2025-09-15 20:25:00|416.99|415.09|416.4|414.5|417.15|415.25|416.39|414.49|155
1757968200000|2025-09-15 20:30:00|416.35|414.45|416.8|414.9|417.1|415.2|416.33|414.43|229
1757968500000|2025-09-15 20:35:00|416.85|414.95|416.9|415|417.01|415.11|416.6|414.7|165
1757968800000|2025-09-15 20:40:00|416.95|415.05|417.15|415.25|417.19|415.29|416.95|415.05|90
1757969100000|2025-09-15 20:45:00|417.13|415.23|417.25|415.35|417.4|415.5|416.9|415|191
1757969400000|2025-09-15 20:50:00|417.3|415.4|417.32|415.42|417.6|415.7|417.24|415.34|183
1757969700000|2025-09-15 20:55:00|417.31|415.41|417.6|415.7|417.8|415.9|417.3|415.4|212
1757970000000|2025-09-15 21:00:00|417.59|415.69|416.53|414.63|417.6|415.7|416.53|414.63|317
1757970300000|2025-09-15 21:05:00|416.54|414.64|417.07|415.17|417.15|415.25|416.43|414.53|300
1757970600000|2025-09-15 21:10:00|417.03|415.13|416.63|414.73|417.04|415.14|416.62|414.72|234
1757970900000|2025-09-15 21:15:00|416.62|414.72|417.29|415.39|417.41|415.51|416.54|414.64|256
1757971200000|2025-09-15 21:20:00|417.28|415.38|418.14|416.24|418.18|416.28|417.25|415.35|171
1757971500000|2025-09-15 21:25:00|418.11|416.21|418.06|416.16|418.36|416.46|418.05|416.15|280
1757971800000|2025-09-15 21:30:00|418.05|416.15|417.91|416.01|418.07|416.17|417.7|415.8|259
1757972100000|2025-09-15 21:35:00|417.93|416.03|418.34|416.44|418.35|416.45|417.92|416.02|169
1757972400000|2025-09-15 21:40:00|418.3|416.4|418.58|416.68|418.63|416.73|418.25|416.35|140
1757972700000|2025-09-15 21:45:00|418.6|416.7|418.32|416.42|418.74|416.84|418.3|416.4|86
1757973000000|2025-09-15 21:50:00|418.31|416.41|418.71|416.81|418.71|416.81|418.24|416.34|231
1757973300000|2025-09-15 21:55:00|418.7|416.8|418.2|416.3|418.79|416.89|418.2|416.3|176
1757973600000|2025-09-15 22:00:00|418.14|416.24|418.5|416.6|418.8|416.9|418.05|416.15|205
1757973900000|2025-09-15 22:05:00|418.49|416.59|417.52|415.62|418.5|416.6|417.5|415.6|92
1757974200000|2025-09-15 22:10:00|417.53|415.63|417.8|415.9|417.87|415.97|417.19|415.29|335
1757974500000|2025-09-15 22:15:00|417.79|415.89|418.1|416.2|418.3|416.4|417.4|415.5|244
1757974800000|2025-09-15 22:20:00|418.25|416.35|417.86|415.96|418.3|416.4|417.83|415.93|181
1757975100000|2025-09-15 22:25:00|417.8|415.9|417.78|415.88|417.89|415.99|417.64|415.74|137
1757975400000|2025-09-15 22:30:00|417.81|415.91|416.91|415.01|418|416.1|416.9|415|207
1757975700000|2025-09-15 22:35:00|416.88|414.98|416.28|414.38|416.88|414.98|415.8|413.9|196
1757976000000|2025-09-15 22:40:00|416.3|414.4|416.55|414.65|416.6|414.7|416.2|414.3|164
1757976300000|2025-09-15 22:45:00|416.49|414.59|416.36|414.46|416.51|414.61|416.31|414.41|130
1757976600000|2025-09-15 22:50:00|416.35|414.45|416.41|414.51|416.51|414.61|416|414.1|105
1757976900000|2025-09-15 22:55:00|416.36|414.46|416.42|414.52|416.62|414.72|416.3|414.4|181
1757977200000|2025-09-15 23:00:00|416.3|414.4|416.11|414.21|416.45|414.55|416.1|414.2|225
1757977500000|2025-09-15 23:05:00|416.09|414.19|416|414.1|416.09|414.19|415.6|413.7|125
1757977800000|2025-09-15 23:10:00|416.1|414.2|416.29|414.39|416.5|414.6|416.1|414.2|103
1757978100000|2025-09-15 23:15:00|416.3|414.4|416.21|414.31|416.6|414.7|416.1|414.2|319
1757978400000|2025-09-15 23:20:00|416.2|414.3|416.6|414.7|416.63|414.73|415.76|413.86|277
1757978700000|2025-09-15 23:25:00|416.63|414.73|417.1|415.2|417.3|415.4|416.63|414.73|60
1757979000000|2025-09-15 23:30:00|417.08|415.18|416.6|414.7|417.08|415.18|416.5|414.6|186
1757979300000|2025-09-15 23:35:00|416.57|414.67|416|414.1|416.57|414.67|416|414.1|155
1757979600000|2025-09-15 23:40:00|416.1|414.2|415.04|413.14|416.1|414.2|414.97|413.07|179
1757979900000|2025-09-15 23:45:00|415.06|413.16|415.21|413.31|415.5|413.6|414.8|412.9|314
1757980200000|2025-09-15 23:50:00|415.2|413.3|415.95|414.05|416|414.1|415|413.1|178
1757980500000|2025-09-15 23:55:00|415.96|414.06|416.14|414.24|416.34|414.44|415.9|414|191
1757980800000|2025-09-16 00:00:00|416.09|414.19|415.64|413.74|416.09|414.19|415.3|413.4|216
1757981100000|2025-09-16 00:05:00|415.63|413.73|414.85|412.95|415.64|413.74|414.7|412.8|218
1757981400000|2025-09-16 00:10:00|414.83|412.93|414.9|413|415.01|413.11|414.5|412.6|276
1757981700000|2025-09-16 00:15:00|414.93|413.03|415.5|413.6|415.6|413.7|414.8|412.9|290
1757982000000|2025-09-16 00:20:00|415.6|413.7|414.46|412.56|415.7|413.8|414.45|412.55|186
1757982300000|2025-09-16 00:25:00|414.47|412.57|414.33|412.43|414.75|412.85|414|412.1|272
1757982600000|2025-09-16 00:30:00|414.31|412.41|414.22|412.32|415|413.1|414.12|412.22|330
1757982900000|2025-09-16 00:35:00|414.21|412.31|414.53|412.63|414.77|412.87|414.08|412.18|311
1757983200000|2025-09-16 00:40:00|414.5|412.6|414.31|412.41|414.7|412.8|414.2|412.3|359
1757983500000|2025-09-16 00:45:00|414.27|412.37|414.11|412.21|414.33|412.43|413.7|411.8|362
1757983800000|2025-09-16 00:50:00|414.09|412.19|413.59|411.69|414.32|412.42|413.3|411.4|247
1757984100000|2025-09-16 00:55:00|413.61|411.71|414.71|412.81|414.72|412.82|413.5|411.6|208
1757984400000|2025-09-16 01:00:00|414.72|412.82|415.8|413.9|415.8|413.9|414.67|412.77|222
1757984700000|2025-09-16 01:05:00|415.83|413.93|415.57|413.67|416.62|414.72|415.28|413.38|494
1757985000000|2025-09-16 01:10:00|415.56|413.66|415.8|413.9|416.3|414.4|415.25|413.35|229
1757985300000|2025-09-16 01:15:00|415.81|413.91|416.7|414.8|416.7|414.8|415.8|413.9|270
1757985600000|2025-09-16 01:20:00|416.75|414.85|417|415.1|417.28|415.38|416.4|414.5|281
1757985900000|2025-09-16 01:25:00|416.99|415.09|416.72|414.82|417.36|415.46|416.7|414.8|376
1757986200000|2025-09-16 01:30:00|416.6|414.7|416.5|414.6|417.35|415.45|416.48|414.58|467
1757986500000|2025-09-16 01:35:00|416.49|414.59|414.58|412.68|416.5|414.6|414.5|412.6|498
1757986800000|2025-09-16 01:40:00|414.57|412.67|414.68|412.78|414.97|413.07|414.3|412.4|517
1757987100000|2025-09-16 01:45:00|414.69|412.79|414.82|412.92|415.4|413.5|414.65|412.75|363
1757987400000|2025-09-16 01:50:00|414.7|412.8|414.14|412.24|415.23|413.33|413.9|412|465
1757987700000|2025-09-16 01:55:00|414.17|412.27|413.76|411.86|414.18|412.28|413.59|411.69|297
1757988000000|2025-09-16 02:00:00|413.8|411.9|414.14|412.24|414.23|412.33|413.56|411.66|336
1757988300000|2025-09-16 02:05:00|414.17|412.27|414.49|412.59|414.79|412.89|413.9|412|398
1757988600000|2025-09-16 02:10:00|414.53|412.63|415.27|413.37|415.27|413.37|414.3|412.4|222
1757988900000|2025-09-16 02:15:00|415.26|413.36|414.7|412.8|415.8|413.9|414.7|412.8|263
1757989200000|2025-09-16 02:20:00|414.82|412.92|414.61|412.71|415.01|413.11|414.1|412.2|365
1757989500000|2025-09-16 02:25:00|414.64|412.74|414.59|412.69|414.81|412.91|414.4|412.5|337
1757989800000|2025-09-16 02:30:00|414.6|412.7|414.74|412.84|415.15|413.25|414.3|412.4|433
1757990100000|2025-09-16 02:35:00|414.75|412.85|414.4|412.5|415.1|413.2|414.3|412.4|307
1757990400000|2025-09-16 02:40:00|414.54|412.64|414.68|412.78|414.72|412.82|413.9|412|259
1757990700000|2025-09-16 02:45:00|414.64|412.74|414.44|412.54|414.68|412.78|414|412.1|218
1757991000000|2025-09-16 02:50:00|414.37|412.47|413.63|411.73|414.63|412.73|413.3|411.4|124
1757991300000|2025-09-16 02:55:00|413.56|411.66|413.31|411.41|413.71|411.81|413.3|411.4|135
1757991600000|2025-09-16 03:00:00|413.46|411.56|414.04|412.14|414.16|412.26|413.2|411.3|227
1757991900000|2025-09-16 03:05:00|414.05|412.15|413.92|412.02|414.34|412.44|413.5|411.6|199
1757992200000|2025-09-16 03:10:00|413.82|411.92|414.03|412.13|414.05|412.15|413.65|411.75|168
1757992500000|2025-09-16 03:15:00|414.02|412.12|414.61|412.71|414.7|412.8|413.4|411.5|175
1757992800000|2025-09-16 03:20:00|414.56|412.66|414.75|412.85|414.84|412.94|414.1|412.2|279
1757993100000|2025-09-16 03:25:00|414.6|412.7|415.32|413.42|415.32|413.42|414.6|412.7|175
1757993400000|2025-09-16 03:30:00|415.26|413.36|416.45|414.55|416.5|414.6|415.14|413.24|200
1757993700000|2025-09-16 03:35:00|416.44|414.54|416.7|414.8|416.7|414.8|416.09|414.19|206
1757994000000|2025-09-16 03:40:00|416.68|414.78|417.14|415.24|417.18|415.28|416.63|414.73|176
1757994300000|2025-09-16 03:45:00|417.13|415.23|416.8|414.9|417.17|415.27|416.58|414.68|266
1757994600000|2025-09-16 03:50:00|416.81|414.91|416.23|414.33|417|415.1|416.1|414.2|322
1757994900000|2025-09-16 03:55:00|416.24|414.34|416.46|414.56|417.1|415.2|416.24|414.34|406
1757995200000|2025-09-16 04:00:00|416.47|414.57|416.54|414.64|417.2|415.3|416.47|414.57|248
1757995500000|2025-09-16 04:05:00|416.5|414.6|415.37|413.47|416.55|414.65|415.15|413.25|390
1757995800000|2025-09-16 04:10:00|415.36|413.46|414.22|412.32|415.39|413.49|414|412.1|288
1757996100000|2025-09-16 04:15:00|414.14|412.24|414.39|412.49|414.5|412.6|412|410.1|386
1757996400000|2025-09-16 04:20:00|414.33|412.43|415.5|413.6|415.6|413.7|414.3|412.4|281
1757996700000|2025-09-16 04:25:00|415.51|413.61|415.28|413.38|415.81|413.91|415.28|413.38|139
1757997000000|2025-09-16 04:30:00|415.24|413.34|414.92|413.02|415.6|413.7|414.5|412.6|357
1757997300000|2025-09-16 04:35:00|414.89|412.99|414.16|412.26|414.9|413|413.9|412|324
1757997600000|2025-09-16 04:40:00|414.08|412.18|414.61|412.71|414.62|412.72|413.88|411.98|190
1757997900000|2025-09-16 04:45:00|414.6|412.7|414.88|412.98|415.7|413.8|414.52|412.62|237
1757998200000|2025-09-16 04:50:00|414.86|412.96|415.7|413.8|415.72|413.82|414.71|412.81|315
1757998500000|2025-09-16 04:55:00|415.65|413.75|416.25|414.35|416.4|414.5|415.65|413.75|230
1757998800000|2025-09-16 05:00:00|416.24|414.34|416.9|415|416.9|415|415.9|414|329
1757999100000|2025-09-16 05:05:00|416.8|414.9|418.38|416.48|418.49|416.59|416.8|414.9|374
1757999400000|2025-09-16 05:10:00|418.37|416.47|418.3|416.4|418.6|416.7|417.8|415.9|453
1757999700000|2025-09-16 05:15:00|418.31|416.41|417.7|415.8|418.8|416.9|417.3|415.4|441
1758000000000|2025-09-16 05:20:00|417.66|415.76|418.07|416.17|418.08|416.18|417.23|415.33|521
1758000300000|2025-09-16 05:25:00|418.03|416.13|419.1|417.2|419.11|417.21|418|416.1|303
1758000600000|2025-09-16 05:30:00|419.14|417.24|419.1|417.2|419.4|417.5|418.52|416.62|200
1758000900000|2025-09-16 05:35:00|419.16|417.26|419.23|417.33|419.7|417.8|418.95|417.05|227
1758001200000|2025-09-16 05:40:00|419.24|417.34|420.2|418.3|420.2|418.3|419.24|417.34|147
1758001500000|2025-09-16 05:45:00|420.19|418.29|420.5|418.6|420.5|418.6|419.7|417.8|315
1758001800000|2025-09-16 05:50:00|420.45|418.55|420.66|418.76|420.77|418.87|420.1|418.2|225
1758002100000|2025-09-16 05:55:00|420.68|418.78|421.6|419.7|421.62|419.72|420.68|418.78|213
1758002400000|2025-09-16 06:00:00|421.61|419.71|421.55|419.65|421.93|420.03|421.4|419.5|266
1758002700000|2025-09-16 06:05:00|421.54|419.64|421.12|419.22|421.54|419.64|420.71|418.81|273
1758003000000|2025-09-16 06:10:00|421.13|419.23|421.51|419.61|421.6|419.7|420.92|419.02|165
1758003300000|2025-09-16 06:15:00|421.52|419.62|420.83|418.93|421.68|419.78|420.5|418.6|374
1758003600000|2025-09-16 06:20:00|420.84|418.94|420.4|418.5|421.08|419.18|420.3|418.4|255
1758003900000|2025-09-16 06:25:00|420.39|418.49|419.54|417.64|420.49|418.59|419.53|417.63|323
1758004200000|2025-09-16 06:30:00|419.55|417.65|418.52|416.62|419.55|417.65|417.9|416|599
1758004500000|2025-09-16 06:35:00|418.53|416.63|416.96|415.06|418.8|416.9|416.96|415.06|377
1758004800000|2025-09-16 06:40:00|417.06|415.16|416.83|414.93|417.06|415.16|416.1|414.2|497
1758005100000|2025-09-16 06:45:00|416.82|414.92|416.37|414.47|416.92|415.02|415.55|413.65|502
1758005400000|2025-09-16 06:50:00|416.36|414.46|416.36|414.46|416.75|414.85|416|414.1|411
1758005700000|2025-09-16 06:55:00|416.41|414.51|416.54|414.64|416.6|414.7|416.1|414.2|386
1758006000000|2025-09-16 07:00:00|416.53|414.63|416.62|414.72|417.02|415.12|416.3|414.4|432
1758006300000|2025-09-16 07:05:00|416.63|414.73|416.03|414.13|416.72|414.82|415.6|413.7|473
1758006600000|2025-09-16 07:10:00|416.05|414.15|416.31|414.41|416.74|414.84|415.9|414|431
1758006900000|2025-09-16 07:15:00|416.29|414.39|416.92|415.02|417|415.1|416.14|414.24|391
1758007200000|2025-09-16 07:20:00|416.9|415|416.92|415.02|417.5|415.6|416.3|414.4|460
1758007500000|2025-09-16 07:25:00|416.91|415.01|417.1|415.2|417.5|415.6|416.9|415|294
1758007800000|2025-09-16 07:30:00|417.09|415.19|417.05|415.15|417.22|415.32|416.69|414.79|455
1758008100000|2025-09-16 07:35:00|417.07|415.17|416.47|414.57|417.18|415.28|416.3|414.4|544
1758008400000|2025-09-16 07:40:00|416.49|414.59|417.01|415.11|417.01|415.11|416.15|414.25|408
1758008700000|2025-09-16 07:45:00|417|415.1|418.1|416.2|418.4|416.5|416.9|415|379
1758009000000|2025-09-16 07:50:00|418.04|416.14|417.8|415.9|418.65|416.75|417.5|415.6|497
1758009300000|2025-09-16 07:55:00|417.81|415.91|418|416.1|418.18|416.28|417.29|415.39|396
1758009600000|2025-09-16 08:00:00|417.95|416.05|419.61|417.71|419.61|417.71|417.95|416.05|380
1758009900000|2025-09-16 08:05:00|419.6|417.7|422.24|420.34|422.33|420.43|417.97|416.07|488
1758010200000|2025-09-16 08:10:00|422.2|420.3|423.11|421.21|423.22|421.32|421.53|419.63|416
1758010500000|2025-09-16 08:15:00|423.06|421.16|422.4|420.5|423.27|421.37|421.41|419.51|444
1758010800000|2025-09-16 08:20:00|422.44|420.54|422.1|420.2|422.57|420.67|421.4|419.5|443
1758011100000|2025-09-16 08:25:00|422.12|420.22|420.89|418.99|422.13|420.23|420.88|418.98|384
1758011400000|2025-09-16 08:30:00|420.88|418.98|420.81|418.91|421.7|419.8|420.6|418.7|482
1758011700000|2025-09-16 08:35:00|420.8|418.9|421.8|419.9|421.9|420|420.5|418.6|369
1758012000000|2025-09-16 08:40:00|421.75|419.85|421.58|419.68|422.11|420.21|421.31|419.41|311
1758012300000|2025-09-16 08:45:00|421.6|419.7|422.49|420.59|422.5|420.6|421.25|419.35|430
1758012600000|2025-09-16 08:50:00|422.5|420.6|423.02|421.12|423.2|421.3|422.2|420.3|288
1758012900000|2025-09-16 08:55:00|423.01|421.11|423.1|421.2|423.1|421.2|422.31|420.41|352
1758013200000|2025-09-16 09:00:00|423.15|421.25|423.36|421.46|423.41|421.51|422.2|420.3|399
1758013500000|2025-09-16 09:05:00|423.37|421.47|423.32|421.42|423.41|421.51|422.58|420.68|300
1758013800000|2025-09-16 09:10:00|423.31|421.41|423.26|421.36|423.37|421.47|423|421.1|206
1758014100000|2025-09-16 09:15:00|423.25|421.35|424.1|422.2|424.2|422.3|423.19|421.29|239
1758014400000|2025-09-16 09:20:00|424|422.1|424.01|422.11|424.4|422.5|423.87|421.97|175
1758014700000|2025-09-16 09:25:00|424|422.1|424.01|422.11|425.57|423.67|423.98|422.08|374
1758015000000|2025-09-16 09:30:00|424.08|422.18|422.98|421.08|425.1|423.2|422.6|420.7|525
1758015300000|2025-09-16 09:35:00|422.97|421.07|424.87|422.97|425.19|423.29|422.9|421|462
1758015600000|2025-09-16 09:40:00|424.86|422.96|424.29|422.39|425.41|423.51|424.2|422.3|480
1758015900000|2025-09-16 09:45:00|424.32|422.42|426.1|424.2|426.15|424.25|424.31|422.41|315
1758016200000|2025-09-16 09:50:00|426.15|424.25|424.79|422.89|426.25|424.35|424.69|422.79|281
1758016500000|2025-09-16 09:55:00|424.77|422.87|425.48|423.58|425.52|423.62|424.58|422.68|203
1758016800000|2025-09-16 10:00:00|425.47|423.57|424.85|422.95|426|424.1|424.6|422.7|339
1758017100000|2025-09-16 10:05:00|424.84|422.94|424.42|422.52|425.5|423.6|424.2|422.3|361
1758017400000|2025-09-16 10:10:00|424.39|422.49|423.46|421.56|424.4|422.5|423.3|421.4|452
1758017700000|2025-09-16 10:15:00|423.48|421.58|424.3|422.4|424.4|422.5|422.6|420.7|435
1758018000000|2025-09-16 10:20:00|424.25|422.35|425.05|423.15|425.3|423.4|424.25|422.35|437
1758018300000|2025-09-16 10:25:00|425.06|423.16|424.3|422.4|425.06|423.16|424.2|422.3|343
1758018600000|2025-09-16 10:30:00|424.22|422.32|423.59|421.69|424.84|422.94|423.3|421.4|468
1758018900000|2025-09-16 10:35:00|423.61|421.71|423.99|422.09|423.99|422.09|422.8|420.9|439
1758019200000|2025-09-16 10:40:00|423.92|422.02|423.31|421.41|424.27|422.37|423.22|421.32|464
1758019500000|2025-09-16 10:45:00|423.3|421.4|423.65|421.75|424.8|422.9|422.86|420.96|636
1758019800000|2025-09-16 10:50:00|423.62|421.72|423.27|421.37|424.34|422.44|423.1|421.2|565
1758020100000|2025-09-16 10:55:00|423.2|421.3|422.78|420.88|423.58|421.68|422.5|420.6|536
1758020400000|2025-09-16 11:00:00|422.6|420.7|422.81|420.91|423.3|421.4|422.5|420.6|382
1758020700000|2025-09-16 11:05:00|422.82|420.92|422.15|420.25|423.36|421.46|422|420.1|425
1758021000000|2025-09-16 11:10:00|422.13|420.23|421.1|419.2|422.22|420.32|421.1|419.2|284
1758021300000|2025-09-16 11:15:00|421.31|419.41|421.2|419.3|421.93|420.03|420.6|418.7|297
1758021600000|2025-09-16 11:20:00|421.15|419.25|422.12|420.22|422.2|420.3|420.6|418.7|239
1758021900000|2025-09-16 11:25:00|422.15|420.25|422.22|420.32|422.27|420.37|421.58|419.68|190
1758022200000|2025-09-16 11:30:00|421.9|420|422.6|420.7|423.17|421.27|421.9|420|206
1758022500000|2025-09-16 11:35:00|422.36|420.46|422.82|420.92|422.82|420.92|421.9|420|152
1758022800000|2025-09-16 11:40:00|422.8|420.9|422.39|420.49|423.01|421.11|422.2|420.3|166
1758023100000|2025-09-16 11:45:00|422.5|420.6|422|420.1|423.1|421.2|422|420.1|188
1758023400000|2025-09-16 11:50:00|422.1|420.2|422.78|420.88|422.86|420.96|422|420.1|203
1758023700000|2025-09-16 11:55:00|422.76|420.86|422.07|420.17|422.93|421.03|421.93|420.03|194
1758024000000|2025-09-16 12:00:00|422.14|420.24|421.53|419.63|422.56|420.66|421.44|419.54|312
1758024300000|2025-09-16 12:05:00|421.44|419.54|423.17|421.27|423.17|421.27|421.3|419.4|424
1758024600000|2025-09-16 12:10:00|423.15|421.25|422.56|420.66|423.15|421.25|422|420.1|412
1758024900000|2025-09-16 12:15:00|422.54|420.64|423.1|421.2|423.19|421.29|422.4|420.5|344
1758025200000|2025-09-16 12:20:00|423.09|421.19|422.02|420.12|423.1|421.2|422|420.1|478
1758025500000|2025-09-16 12:25:00|422.03|420.13|422.1|420.2|422.74|420.84|421.86|419.96|418
1758025800000|2025-09-16 12:30:00|422.12|420.22|422.4|420.5|423.1|421.2|422.1|420.2|555
1758026100000|2025-09-16 12:35:00|422.45|420.55|422.48|420.58|423|421.1|422.16|420.26|455
1758026400000|2025-09-16 12:40:00|422.46|420.56|422.29|420.39|422.92|421.02|422.19|420.29|366
1758026700000|2025-09-16 12:45:00|422.31|420.41|421.97|420.07|422.62|420.72|421.62|419.72|419
1758027000000|2025-09-16 12:50:00|421.99|420.09|421.82|419.92|422.2|420.3|421.6|419.7|321
1758027300000|2025-09-16 12:55:00|421.81|419.91|421.9|420|422.45|420.55|421.71|419.81|426
1758027600000|2025-09-16 13:00:00|421.93|420.03|422.6|420.7|422.6|420.7|421.67|419.77|436
1758027900000|2025-09-16 13:05:00|422.65|420.75|422.98|421.08|423.43|421.53|422.53|420.63|528
1758028200000|2025-09-16 13:10:00|422.93|421.03|422.9|421|423.33|421.43|422.78|420.88|396
1758028500000|2025-09-16 13:15:00|422.89|420.99|424.51|422.61|424.51|422.61|421.95|420.05|422
1758028800000|2025-09-16 13:20:00|424.56|422.66|425.4|423.5|425.4|423.5|424.08|422.18|346
1758029100000|2025-09-16 13:25:00|425.35|423.45|424.91|423.01|425.6|423.7|424.86|422.96|416
1758029400000|2025-09-16 13:30:00|424.9|423|423.35|421.45|425.21|423.31|423.25|421.35|656
1758029700000|2025-09-16 13:35:00|423.39|421.49|421.83|419.93|424|422.1|421.7|419.8|768
1758030000000|2025-09-16 13:40:00|421.82|419.92|421.33|419.43|422.9|421|421.1|419.2|788
1758030300000|2025-09-16 13:45:00|421.32|419.42|419.06|417.16|421.32|419.42|417.9|416|889
1758030600000|2025-09-16 13:50:00|419.09|417.19|419.08|417.18|419.6|417.7|417.95|416.05|869
1758030900000|2025-09-16 13:55:00|419.09|417.19|421.42|419.52|421.6|419.7|419.01|417.11|449
1758031200000|2025-09-16 14:00:00|421.41|419.51|420.44|418.54|421.54|419.64|419.47|417.57|620
1758031500000|2025-09-16 14:05:00|420.39|418.49|418.7|416.8|420.6|418.7|417.92|416.02|765
1758031800000|2025-09-16 14:10:00|418.66|416.76|417.67|415.77|418.71|416.81|416.18|414.28|782
1758032100000|2025-09-16 14:15:00|417.7|415.8|417.06|415.16|418.88|416.98|416.9|415|503
1758032400000|2025-09-16 14:20:00|417.04|415.14|418.77|416.87|418.83|416.93|416.41|414.51|464
1758032700000|2025-09-16 14:25:00|418.73|416.83|418.65|416.75|418.9|417|418.35|416.45|488
1758033000000|2025-09-16 14:30:00|418.6|416.7|418.05|416.15|418.87|416.97|417.3|415.4|399
1758033300000|2025-09-16 14:35:00|418.04|416.14|417.84|415.94|419.64|417.74|417.7|415.8|394
1758033600000|2025-09-16 14:40:00|417.83|415.93|419.14|417.24|419.3|417.4|417.78|415.88|359
1758033900000|2025-09-16 14:45:00|419.12|417.22|419.41|417.51|419.62|417.72|418.8|416.9|423
1758034200000|2025-09-16 14:50:00|419.4|417.5|419.45|417.55|419.8|417.9|419.32|417.42|354
1758034500000|2025-09-16 14:55:00|419.46|417.56|419.38|417.48|419.6|417.7|419.32|417.42|278
1758034800000|2025-09-16 15:00:00|419.41|417.51|417.64|415.74|419.54|417.64|417.6|415.7|292
1758035100000|2025-09-16 15:05:00|417.67|415.77|418.6|416.7|418.6|416.7|417.4|415.5|393
1758035400000|2025-09-16 15:10:00|418.5|416.6|418.25|416.35|418.91|417.01|418.05|416.15|181
1758035700000|2025-09-16 15:15:00|418.26|416.36|419.44|417.54|419.44|417.54|418.22|416.32|238
1758036000000|2025-09-16 15:20:00|419.48|417.58|420.7|418.8|420.71|418.81|419.46|417.56|378
1758036300000|2025-09-16 15:25:00|420.68|418.78|421.29|419.39|422.53|420.63|420.62|418.72|407
1758036600000|2025-09-16 15:30:00|421.28|419.38|421.07|419.17|421.6|419.7|420.6|418.7|359
1758036900000|2025-09-16 15:35:00|421.09|419.19|422.2|420.3|422.3|420.4|420.9|419|281
1758037200000|2025-09-16 15:40:00|422.25|420.35|421.84|419.94|422.37|420.47|421.48|419.58|271
1758037500000|2025-09-16 15:45:00|421.8|419.9|422.4|420.5|422.4|420.5|421.49|419.59|282
1758037800000|2025-09-16 15:50:00|422.37|420.47|422.25|420.35|422.4|420.5|421.5|419.6|212
1758038100000|2025-09-16 15:55:00|422.3|420.4|423.7|421.8|424|422.1|422.29|420.39|360
1758038400000|2025-09-16 16:00:00|423.74|421.84|423.3|421.4|424.2|422.3|422.8|420.9|425
1758038700000|2025-09-16 16:05:00|423.31|421.41|422.74|420.84|423.31|421.41|422|420.1|430
1758039000000|2025-09-16 16:10:00|422.67|420.77|422.01|420.11|423.09|421.19|422|420.1|286
1758039300000|2025-09-16 16:15:00|422.02|420.12|421.74|419.84|422.39|420.49|421.3|419.4|622
1758039600000|2025-09-16 16:20:00|421.73|419.83|420.95|419.05|422.06|420.16|420.38|418.48|511
1758039900000|2025-09-16 16:25:00|420.96|419.06|421.92|420.02|421.92|420.02|420.81|418.91|380
1758040200000|2025-09-16 16:30:00|421.91|420.01|422.64|420.74|423|421.1|421.75|419.85|414
1758040500000|2025-09-16 16:35:00|422.63|420.73|421.8|419.9|422.66|420.76|421.52|419.62|439
1758040800000|2025-09-16 16:40:00|421.85|419.95|421.81|419.91|422.35|420.45|421.49|419.59|403
1758041100000|2025-09-16 16:45:00|421.8|419.9|421.86|419.96|422.5|420.6|421.4|419.5|336
1758041400000|2025-09-16 16:50:00|421.85|419.95|422.11|420.21|422.3|420.4|421.74|419.84|315
1758041700000|2025-09-16 16:55:00|422.1|420.2|422.6|420.7|422.63|420.73|422.06|420.16|400
1758042000000|2025-09-16 17:00:00|422.59|420.69|423.35|421.45|423.85|421.95|422.44|420.54|332
1758042300000|2025-09-16 17:05:00|423.37|421.47|425.04|423.14|425.5|423.6|423.37|421.47|537
1758042600000|2025-09-16 17:10:00|425.05|423.15|426.37|424.47|426.4|424.5|425|423.1|377
1758042900000|2025-09-16 17:15:00|426.38|424.48|428.2|426.3|428.2|426.3|426.36|424.46|492
1758043200000|2025-09-16 17:20:00|428.1|426.2|428.5|426.6|428.87|426.97|427.67|425.77|610
1758043500000|2025-09-16 17:25:00|428.52|426.62|428.36|426.46|428.6|426.7|427.3|425.4|599
1758043800000|2025-09-16 17:30:00|428.37|426.47|428.47|426.57|429.65|427.75|427.6|425.7|579
1758044100000|2025-09-16 17:35:00|428.48|426.58|427.78|425.88|428.83|426.93|426.7|424.8|690
1758044400000|2025-09-16 17:40:00|427.79|425.89|427.86|425.96|428|426.1|426.7|424.8|538
1758044700000|2025-09-16 17:45:00|427.82|425.92|427.25|425.35|428.65|426.75|427.12|425.22|534
1758045000000|2025-09-16 17:50:00|427.2|425.3|427.1|425.2|427.2|425.3|426.2|424.3|525
1758045300000|2025-09-16 17:55:00|427.17|425.27|427.62|425.72|427.99|426.09|427.17|425.27|277
1758045600000|2025-09-16 18:00:00|427.66|425.76|427.94|426.04|429.26|427.36|427.65|425.75|495
1758045900000|2025-09-16 18:05:00|427.96|426.06|428.04|426.14|429.36|427.46|427.34|425.44|551
1758046200000|2025-09-16 18:10:00|427.96|426.06|428.52|426.62|429.07|427.17|427.96|426.06|614
1758046500000|2025-09-16 18:15:00|428.55|426.65|429.06|427.16|429.13|427.23|428.32|426.42|664
1758046800000|2025-09-16 18:20:00|429|427.1|428.56|426.66|429.49|427.59|428.5|426.6|657
1758047100000|2025-09-16 18:25:00|428.58|426.68|427.7|425.8|429.25|427.35|427.6|425.7|650
1758047400000|2025-09-16 18:30:00|427.77|425.87|427.33|425.43|428.25|426.35|426.93|425.03|577
1758047700000|2025-09-16 18:35:00|427.3|425.4|427|425.1|427.61|425.71|426.72|424.82|671
1758048000000|2025-09-16 18:40:00|426.97|425.07|427.09|425.19|427.44|425.54|426.3|424.4|601
1758048300000|2025-09-16 18:45:00|427.13|425.23|427.17|425.27|427.45|425.55|426.62|424.72|556
1758048600000|2025-09-16 18:50:00|427.18|425.28|428|426.1|428.1|426.2|426.9|425|482
1758048900000|2025-09-16 18:55:00|428.03|426.13|427.61|425.71|428.35|426.45|427.59|425.69|501
1758049200000|2025-09-16 19:00:00|427.62|425.72|427.04|425.14|428.12|426.22|427|425.1|538
1758049500000|2025-09-16 19:05:00|427.03|425.13|426.69|424.79|427.62|425.72|426.64|424.74|502
1758049800000|2025-09-16 19:10:00|426.68|424.78|428.1|426.2|428.12|426.22|426.47|424.57|350
1758050100000|2025-09-16 19:15:00|428.21|426.31|428.16|426.26|428.34|426.44|427.4|425.5|353
1758050400000|2025-09-16 19:20:00|428.19|426.29|428.58|426.68|428.9|427|428.19|426.29|328
1758050700000|2025-09-16 19:25:00|428.56|426.66|428.3|426.4|428.6|426.7|427.7|425.8|423
1758051000000|2025-09-16 19:30:00|428.31|426.41|427.59|425.69|428.68|426.78|427.5|425.6|532
1758051300000|2025-09-16 19:35:00|427.5|425.6|427.58|425.68|427.87|425.97|427.17|425.27|410
1758051600000|2025-09-16 19:40:00|427.57|425.67|427.39|425.49|427.71|425.81|427.1|425.2|340
1758051900000|2025-09-16 19:45:00|427.4|425.5|428.12|426.22|428.73|426.83|427.4|425.5|481
1758052200000|2025-09-16 19:50:00|428.13|426.23|428.21|426.31|428.62|426.72|428.11|426.21|366
1758052500000|2025-09-16 19:55:00|428.22|426.32|428.68|426.78|428.7|426.8|428.08|426.18|315
1758052800000|2025-09-16 20:00:00|428.59|426.69|428.85|426.95|428.85|426.95|428|426.1|441
1758053100000|2025-09-16 20:05:00|428.8|426.9|429.26|427.36|429.7|427.8|428.8|426.9|470
1758053400000|2025-09-16 20:10:00|429.16|427.26|428.32|426.42|429.16|427.26|428.3|426.4|416
1758053700000|2025-09-16 20:15:00|428.36|426.46|428.72|426.82|429.2|427.3|428.32|426.42|478
1758054000000|2025-09-16 20:20:00|428.71|426.81|429.2|427.3|429.4|427.5|428.12|426.22|332
1758054300000|2025-09-16 20:25:00|429.17|427.27|429.42|427.52|429.57|427.67|428.73|426.83|251
1758054600000|2025-09-16 20:30:00|429.4|427.5|429.03|427.13|429.48|427.58|428.9|427|299
1758054900000|2025-09-16 20:35:00|429.06|427.16|429.35|427.45|429.47|427.57|428.91|427.01|325
1758055200000|2025-09-16 20:40:00|429.36|427.46|429.03|427.13|429.46|427.56|428.94|427.04|279
1758055500000|2025-09-16 20:45:00|429.04|427.14|429.15|427.25|429.29|427.39|429|427.1|262
1758055800000|2025-09-16 20:50:00|429.16|427.26|427.73|425.83|429.21|427.31|427.5|425.6|354
1758056100000|2025-09-16 20:55:00|427.67|425.77|427.46|425.56|427.84|425.94|426.85|424.95|449
1758056400000|2025-09-16 21:00:00|427.47|425.57|428.04|426.14|428.04|426.14|427.43|425.53|270
1758056700000|2025-09-16 21:05:00|428.03|426.13|428.66|426.76|428.66|426.76|427.75|425.85|251
1758057000000|2025-09-16 21:10:00|428.65|426.75|427.8|425.9|428.95|427.05|427.79|425.89|281
1758057300000|2025-09-16 21:15:00|427.81|425.91|427.71|425.81|428.43|426.53|427.65|425.75|375
1758057600000|2025-09-16 21:20:00|427.77|425.87|427.42|425.52|427.9|426|427.37|425.47|214
1758057900000|2025-09-16 21:25:00|427.43|425.53|427.74|425.84|427.76|425.86|427.24|425.34|192
1758058200000|2025-09-16 21:30:00|427.75|425.85|427.82|425.92|428.26|426.36|427.73|425.83|189
1758058500000|2025-09-16 21:35:00|427.83|425.93|428.04|426.14|428.06|426.16|427.83|425.93|151
1758058800000|2025-09-16 21:40:00|428.02|426.12|427.97|426.07|428.09|426.19|427.73|425.83|306
1758059100000|2025-09-16 21:45:00|427.96|426.06|427.94|426.04|428.17|426.27|427.88|425.98|174
1758059400000|2025-09-16 21:50:00|427.95|426.05|428.48|426.58|428.49|426.59|427.95|426.05|192
1758059700000|2025-09-16 21:55:00|428.49|426.59|429.46|427.56|429.66|427.76|428.49|426.59|204
1758060000000|2025-09-16 22:00:00|429.48|427.58|429.14|427.24|429.78|427.88|428.9|427|491
1758060300000|2025-09-16 22:05:00|429.13|427.23|430.2|428.3|430.2|428.3|429.13|427.23|221
1758060600000|2025-09-16 22:10:00|430.15|428.25|430.09|428.19|430.6|428.7|429.92|428.02|276
1758060900000|2025-09-16 22:15:00|430.1|428.2|429.64|427.74|430.24|428.34|429.4|427.5|402
1758061200000|2025-09-16 22:20:00|429.63|427.73|430.2|428.3|430.21|428.31|429.5|427.6|353
1758061500000|2025-09-16 22:25:00|430.22|428.32|429.39|427.49|430.22|428.32|429.34|427.44|308
1758061800000|2025-09-16 22:30:00|429.4|427.5|428.67|426.77|429.67|427.77|428.32|426.42|575
1758062100000|2025-09-16 22:35:00|428.64|426.74|429.46|427.56|429.54|427.64|428.32|426.42|375
1758062400000|2025-09-16 22:40:00|429.44|427.54|429.88|427.98|430.04|428.14|429.29|427.39|264
1758062700000|2025-09-16 22:45:00|429.92|428.02|429.7|427.8|430.18|428.28|429.6|427.7|441
1758063000000|2025-09-16 22:50:00|429.68|427.78|429.46|427.56|429.82|427.92|429.23|427.33|357
1758063300000|2025-09-16 22:55:00|429.47|427.57|428.96|427.06|429.47|427.57|428.8|426.9|214
1758063600000|2025-09-16 23:00:00|428.93|427.03|427.96|426.06|428.96|427.06|427.8|425.9|473
1758063900000|2025-09-16 23:05:00|427.98|426.08|428.36|426.46|428.53|426.63|427.83|425.93|349
1758064200000|2025-09-16 23:10:00|428.44|426.54|427.94|426.04|428.56|426.66|427.82|425.92|376
1758064500000|2025-09-16 23:15:00|427.97|426.07|427.39|425.49|428.1|426.2|427.24|425.34|331
1758064800000|2025-09-16 23:20:00|427.4|425.5|426.59|424.69|427.4|425.5|426.45|424.55|348
1758065100000|2025-09-16 23:25:00|426.6|424.7|426.42|424.52|426.7|424.8|426.33|424.43|349
1758065400000|2025-09-16 23:30:00|426.45|424.55|426.92|425.02|427.28|425.38|426.33|424.43|364
1758065700000|2025-09-16 23:35:00|426.98|425.08|427|425.1|427.3|425.4|426.7|424.8|331
1758066000000|2025-09-16 23:40:00|426.9|425|425.89|423.99|426.9|425|425.8|423.9|317
1758066300000|2025-09-16 23:45:00|425.87|423.97|426.29|424.39|426.3|424.4|425.57|423.67|399
1758066600000|2025-09-16 23:50:00|426.3|424.4|426.3|424.4|426.57|424.67|425.9|424|489
1758066900000|2025-09-16 23:55:00|426.32|424.42|426.43|424.53|426.7|424.8|426.2|424.3|514
1758067200000|2025-09-17 00:00:00|426.38|424.48|426.31|424.41|426.6|424.7|425.65|423.75|680
1758067500000|2025-09-17 00:05:00|426.3|424.4|426.18|424.28|426.4|424.5|425.65|423.75|514
1758067800000|2025-09-17 00:10:00|426.16|424.26|425.53|423.63|426.28|424.38|424.8|422.9|604
1758068100000|2025-09-17 00:15:00|425.55|423.65|426.39|424.49|426.4|424.5|425.5|423.6|580
1758068400000|2025-09-17 00:20:00|426.34|424.44|426.02|424.12|426.45|424.55|425.91|424.01|449
1758068700000|2025-09-17 00:25:00|426|424.1|425.67|423.77|426.34|424.44|425.6|423.7|478
1758069000000|2025-09-17 00:30:00|425.65|423.75|426.03|424.13|426.24|424.34|425.41|423.51|603
1758069300000|2025-09-17 00:35:00|425.99|424.09|426.05|424.15|426.6|424.7|425.8|423.9|482
1758069600000|2025-09-17 00:40:00|426.07|424.17|426.71|424.81|426.75|424.85|426.02|424.12|359
1758069900000|2025-09-17 00:45:00|426.73|424.83|426.13|424.23|426.73|424.83|425.9|424|401
1758070200000|2025-09-17 00:50:00|426.14|424.24|425.96|424.06|426.14|424.24|425.32|423.42|529
1758070500000|2025-09-17 00:55:00|425.95|424.05|425.48|423.58|426.04|424.14|425.36|423.46|514
1758070800000|2025-09-17 01:00:00|425.49|423.59|425.6|423.7|425.86|423.96|425.35|423.45|504
1758071100000|2025-09-17 01:05:00|425.64|423.74|425.46|423.56|425.8|423.9|425.1|423.2|473
1758071400000|2025-09-17 01:10:00|425.44|423.54|425.69|423.79|425.7|423.8|425.1|423.2|340
1758071700000|2025-09-17 01:15:00|425.64|423.74|426.18|424.28|426.23|424.33|424.85|422.95|557
1758072000000|2025-09-17 01:20:00|426.17|424.27|425.59|423.69|426.3|424.4|425.02|423.12|517
1758072300000|2025-09-17 01:25:00|425.56|423.66|425.5|423.6|425.72|423.82|424.9|423|429
1758072600000|2025-09-17 01:30:00|425.51|423.61|423.84|421.94|425.51|423.61|423.73|421.83|567
1758072900000|2025-09-17 01:35:00|423.83|421.93|424.23|422.33|424.37|422.47|423.82|421.92|471
1758073200000|2025-09-17 01:40:00|424.22|422.32|424.02|422.12|424.61|422.71|423.95|422.05|315
1758073500000|2025-09-17 01:45:00|424.03|422.13|424.03|422.13|424.28|422.38|423.8|421.9|219
1758073800000|2025-09-17 01:50:00|423.85|421.95|423.98|422.08|424.3|422.4|423.5|421.6|306
1758074100000|2025-09-17 01:55:00|423.91|422.01|424.7|422.8|424.77|422.87|423.75|421.85|308
1758074400000|2025-09-17 02:00:00|424.71|422.81|424.1|422.2|424.81|422.91|424|422.1|473
1758074700000|2025-09-17 02:05:00|424.17|422.27|423.84|421.94|424.37|422.47|423.81|421.91|435
1758075000000|2025-09-17 02:10:00|423.97|422.07|424.65|422.75|424.7|422.8|423.79|421.89|301
1758075300000|2025-09-17 02:15:00|424.7|422.8|424.85|422.95|425.01|423.11|424.3|422.4|352
1758075600000|2025-09-17 02:20:00|424.8|422.9|425.21|423.31|425.23|423.33|424.65|422.75|325
1758075900000|2025-09-17 02:25:00|425.2|423.3|425.73|423.83|426.13|424.23|425.2|423.3|266
1758076200000|2025-09-17 02:30:00|425.77|423.87|425.65|423.75|426.35|424.45|425.5|423.6|534
1758076500000|2025-09-17 02:35:00|425.71|423.81|426.19|424.29|426.6|424.7|425.32|423.42|548
1758076800000|2025-09-17 02:40:00|426.18|424.28|426.6|424.7|426.65|424.75|425.53|423.63|418
1758077100000|2025-09-17 02:45:00|426.61|424.71|426.64|424.74|426.82|424.92|426.1|424.2|328
1758077400000|2025-09-17 02:50:00|426.63|424.73|426.45|424.55|427.4|425.5|426.32|424.42|393
1758077700000|2025-09-17 02:55:00|426.44|424.54|425.7|423.8|426.48|424.58|425.5|423.6|402
1758078000000|2025-09-17 03:00:00|425.66|423.76|425.49|423.59|425.9|424|424.9|423|422
1758078300000|2025-09-17 03:05:00|425.52|423.62|425.84|423.94|426.18|424.28|425.31|423.41|349
1758078600000|2025-09-17 03:10:00|425.92|424.02|426.27|424.37|426.44|424.54|425.92|424.02|251
1758078900000|2025-09-17 03:15:00|426.28|424.38|425.71|423.81|426.49|424.59|425.7|423.8|270
1758079200000|2025-09-17 03:20:00|425.76|423.86|425.67|423.77|426.1|424.2|425.54|423.64|442
1758079500000|2025-09-17 03:25:00|425.68|423.78|425.72|423.82|426.16|424.26|425.61|423.71|343
1758079800000|2025-09-17 03:30:00|425.68|423.78|425.59|423.69|426.02|424.12|425.2|423.3|313
1758080100000|2025-09-17 03:35:00|425.65|423.75|424.18|422.28|425.76|423.86|424.1|422.2|328
1758080400000|2025-09-17 03:40:00|424.19|422.29|423.66|421.76|424.22|422.32|423.3|421.4|305
1758080700000|2025-09-17 03:45:00|423.64|421.74|423.87|421.97|424|422.1|423.3|421.4|305
1758081000000|2025-09-17 03:50:00|423.94|422.04|422.99|421.09|423.98|422.08|422.6|420.7|411
1758081300000|2025-09-17 03:55:00|422.97|421.07|422.41|420.51|423.07|421.17|422.1|420.2|231
1758081600000|2025-09-17 04:00:00|422.45|420.55|422.69|420.79|423.03|421.13|422.2|420.3|337
1758081900000|2025-09-17 04:05:00|422.73|420.83|422.82|420.92|423.5|421.6|422.63|420.73|267
1758082200000|2025-09-17 04:10:00|422.85|420.95|422.65|420.75|423.03|421.13|422.46|420.56|145
1758082500000|2025-09-17 04:15:00|422.39|420.49|421.53|419.63|422.66|420.76|421.5|419.6|328
1758082800000|2025-09-17 04:20:00|421.55|419.65|421.74|419.84|421.94|420.04|421.27|419.37|456
1758083100000|2025-09-17 04:25:00|421.68|419.78|421.52|419.62|422.08|420.18|421.45|419.55|406
1758083400000|2025-09-17 04:30:00|421.45|419.55|421.9|420|422.21|420.31|421.15|419.25|333
1758083700000|2025-09-17 04:35:00|421.89|419.99|421.49|419.59|422.04|420.14|421.42|419.52|305
1758084000000|2025-09-17 04:40:00|421.54|419.64|420.73|418.83|421.54|419.64|420.7|418.8|427
1758084300000|2025-09-17 04:45:00|420.85|418.95|419.59|417.69|420.85|418.95|419.4|417.5|415
1758084600000|2025-09-17 04:50:00|419.4|417.5|419.4|417.5|419.93|418.03|418.95|417.05|445
1758084900000|2025-09-17 04:55:00|419.33|417.43|419.92|418.02|420.2|418.3|419.33|417.43|334
1758085200000|2025-09-17 05:00:00|419.84|417.94|420.46|418.56|420.73|418.83|419.81|417.91|394
1758085500000|2025-09-17 05:05:00|420.4|418.5|420.05|418.15|420.6|418.7|419.75|417.85|570
1758085800000|2025-09-17 05:10:00|420|418.1|420.42|418.52|420.82|418.92|420|418.1|286
1758086100000|2025-09-17 05:15:00|420.34|418.44|420.49|418.59|420.89|418.99|420.2|418.3|227
1758086400000|2025-09-17 05:20:00|420.34|418.44|419.41|417.51|420.7|418.8|419.1|417.2|268
1758086700000|2025-09-17 05:25:00|419.31|417.41|419.28|417.38|420.22|418.32|419|417.1|310
1758087000000|2025-09-17 05:30:00|419.2|417.3|419.53|417.63|419.82|417.92|419.2|417.3|302
1758087300000|2025-09-17 05:35:00|419.57|417.67|420.06|418.16|420.32|418.42|419.4|417.5|472
1758087600000|2025-09-17 05:40:00|420.07|418.17|419.96|418.06|420.23|418.33|419.5|417.6|450
1758087900000|2025-09-17 05:45:00|419.94|418.04|419.64|417.74|420.97|419.07|418.56|416.66|472
1758088200000|2025-09-17 05:50:00|419.71|417.81|420.62|418.72|420.64|418.74|419.41|417.51|475
1758088500000|2025-09-17 05:55:00|420.56|418.66|422.09|420.19|422.13|420.23|420.53|418.63|455
1758088800000|2025-09-17 06:00:00|422.02|420.12|422.43|420.53|422.57|420.67|421.55|419.65|390
1758089100000|2025-09-17 06:05:00|422.42|420.52|421.16|419.26|422.68|420.78|421|419.1|326
1758089400000|2025-09-17 06:10:00|421.04|419.14|421.79|419.89|421.81|419.91|420.91|419.01|253
1758089700000|2025-09-17 06:15:00|421.77|419.87|422.04|420.14|422.32|420.42|421.59|419.69|261
1758090000000|2025-09-17 06:20:00|421.99|420.09|422.85|420.95|423.07|421.17|421.98|420.08|359
1758090300000|2025-09-17 06:25:00|422.86|420.96|422.36|420.46|423.27|421.37|422.1|420.2|287
1758090600000|2025-09-17 06:30:00|422.33|420.43|422.65|420.75|422.77|420.87|421.8|419.9|390
1758090900000|2025-09-17 06:35:00|422.6|420.7|423.3|421.4|423.45|421.55|422.13|420.23|365
1758091200000|2025-09-17 06:40:00|423.25|421.35|423.9|422|423.93|422.03|423.21|421.31|235
1758091500000|2025-09-17 06:45:00|423.93|422.03|423.52|421.62|424.13|422.23|423.3|421.4|508
1758091800000|2025-09-17 06:50:00|423.51|421.61|424.29|422.39|424.3|422.4|423.42|421.52|342
1758092100000|2025-09-17 06:55:00|424.34|422.44|424.15|422.25|424.36|422.46|423.56|421.66|292
1758092400000|2025-09-17 07:00:00|424.17|422.27|423.94|422.04|424.17|422.27|423.4|421.5|372
1758092700000|2025-09-17 07:05:00|423.97|422.07|423.93|422.03|424.09|422.19|423.3|421.4|315
1758093000000|2025-09-17 07:10:00|423.92|422.02|423.68|421.78|424.04|422.14|423.4|421.5|341
1758093300000|2025-09-17 07:15:00|423.67|421.77|424.07|422.17|424.1|422.2|423.39|421.49|350
1758093600000|2025-09-17 07:20:00|424.05|422.15|424|422.1|424.18|422.28|423.7|421.8|232
1758093900000|2025-09-17 07:25:00|423.78|421.88|424.82|422.92|424.9|423|423.5|421.6|266
1758094200000|2025-09-17 07:30:00|424.81|422.91|424.1|422.2|424.9|423|424.03|422.13|380
1758094500000|2025-09-17 07:35:00|424.02|422.12|424.01|422.11|424.64|422.74|423.9|422|196
1758094800000|2025-09-17 07:40:00|423.98|422.08|423.79|421.89|424.15|422.25|423.68|421.78|240
1758095100000|2025-09-17 07:45:00|423.8|421.9|424.05|422.15|424.06|422.16|423.64|421.74|123
1758095400000|2025-09-17 07:50:00|424.11|422.21|424.19|422.29|424.19|422.29|423.8|421.9|133
1758095700000|2025-09-17 07:55:00|424.13|422.23|424.03|422.13|424.22|422.32|423.92|422.02|88
1758096000000|2025-09-17 08:00:00|423.93|422.03|423.01|421.11|424.05|422.15|423|421.1|171
1758096300000|2025-09-17 08:05:00|422.99|421.09|422.23|420.33|422.99|421.09|422.1|420.2|292
1758096600000|2025-09-17 08:10:00|422.22|420.32|421.23|419.33|422.26|420.36|421.15|419.25|273
1758096900000|2025-09-17 08:15:00|421.15|419.25|421.23|419.33|421.75|419.85|421.1|419.2|344
1758097200000|2025-09-17 08:20:00|421.3|419.4|420.92|419.02|421.64|419.74|420.84|418.94|266
1758097500000|2025-09-17 08:25:00|420.93|419.03|420.62|418.72|421.16|419.26|420.5|418.6|312
1758097800000|2025-09-17 08:30:00|420.53|418.63|420.26|418.36|420.7|418.8|420.01|418.11|499
1758098100000|2025-09-17 08:35:00|420.27|418.37|420.56|418.66|420.81|418.91|420|418.1|497
1758098400000|2025-09-17 08:40:00|420.59|418.69|419.66|417.76|420.68|418.78|419.3|417.4|367
1758098700000|2025-09-17 08:45:00|419.65|417.75|420.46|418.56|420.53|418.63|419.5|417.6|374
1758099000000|2025-09-17 08:50:00|420.45|418.55|420.55|418.65|420.9|419|420.41|418.51|331
1758099300000|2025-09-17 08:55:00|420.62|418.72|420.05|418.15|420.62|418.72|420|418.1|451
1758099600000|2025-09-17 09:00:00|420.03|418.13|419.73|417.83|420.08|418.18|419.56|417.66|451
1758099900000|2025-09-17 09:05:00|419.75|417.85|419.41|417.51|419.96|418.06|419.3|417.4|405
1758100200000|2025-09-17 09:10:00|419.43|417.53|419.45|417.55|419.47|417.57|419.1|417.2|285
1758100500000|2025-09-17 09:15:00|419.42|417.52|418.96|417.06|419.43|417.53|418.93|417.03|234
1758100800000|2025-09-17 09:20:00|418.98|417.08|419.58|417.68|419.58|417.68|418.6|416.7|399
1758101100000|2025-09-17 09:25:00|419.55|417.65|419.6|417.7|419.99|418.09|419.1|417.2|437
1758101400000|2025-09-17 09:30:00|419.67|417.77|419.71|417.81|419.89|417.99|419.1|417.2|477
1758101700000|2025-09-17 09:35:00|419.72|417.82|419.72|417.82|419.81|417.91|419.4|417.5|489
1758102000000|2025-09-17 09:40:00|419.7|417.8|419.59|417.69|420.32|418.42|419.53|417.63|295
1758102300000|2025-09-17 09:45:00|419.56|417.66|419.1|417.2|419.67|417.77|419|417.1|314
1758102600000|2025-09-17 09:50:00|419.11|417.21|419.27|417.37|419.43|417.53|418.8|416.9|330
1758102900000|2025-09-17 09:55:00|419.24|417.34|418.84|416.94|419.62|417.72|418.8|416.9|331
1758103200000|2025-09-17 10:00:00|418.88|416.98|419.25|417.35|419.29|417.39|418.63|416.73|485
1758103500000|2025-09-17 10:05:00|419.2|417.3|419.46|417.56|419.62|417.72|419.1|417.2|274
1758103800000|2025-09-17 10:10:00|419.45|417.55|419.33|417.43|419.8|417.9|419.17|417.27|193
1758104100000|2025-09-17 10:15:00|419.3|417.4|419.04|417.14|419.47|417.57|419|417.1|231
1758104400000|2025-09-17 10:20:00|419.06|417.16|417.55|415.65|419.06|417.16|417.33|415.43|480
1758104700000|2025-09-17 10:25:00|417.56|415.66|417.46|415.56|417.82|415.92|417.07|415.17|391
1758105000000|2025-09-17 10:30:00|417.44|415.54|417.52|415.62|418.03|416.13|417.4|415.5|377
1758105300000|2025-09-17 10:35:00|417.5|415.6|417.69|415.79|417.8|415.9|417.15|415.25|289
1758105600000|2025-09-17 10:40:00|417.67|415.77|418.16|416.26|418.47|416.57|417.6|415.7|265
1758105900000|2025-09-17 10:45:00|418.18|416.28|418.43|416.53|418.67|416.77|418.11|416.21|439
1758106200000|2025-09-17 10:50:00|418.41|416.51|417.86|415.96|418.41|416.51|417.3|415.4|525
1758106500000|2025-09-17 10:55:00|417.87|415.97|418.12|416.22|418.16|416.26|417.74|415.84|357
1758106800000|2025-09-17 11:00:00|418.13|416.23|417.99|416.09|418.41|416.51|417.81|415.91|332
1758107100000|2025-09-17 11:05:00|417.98|416.08|418.95|417.05|419|417.1|417.8|415.9|218
1758107400000|2025-09-17 11:10:00|419|417.1|419.4|417.5|419.43|417.53|418.8|416.9|368
1758107700000|2025-09-17 11:15:00|419.47|417.57|419.15|417.25|419.49|417.59|418.78|416.88|325
1758108000000|2025-09-17 11:20:00|419.23|417.33|420.25|418.35|420.25|418.35|419.08|417.18|298
1758108300000|2025-09-17 11:25:00|420.24|418.34|419.93|418.03|420.24|418.34|419.8|417.9|285
1758108600000|2025-09-17 11:30:00|419.91|418.01|419.68|417.78|419.94|418.04|419.5|417.6|278
1758108900000|2025-09-17 11:35:00|419.67|417.77|419.42|417.52|419.75|417.85|419.4|417.5|397
1758109200000|2025-09-17 11:40:00|419.45|417.55|419.02|417.12|419.6|417.7|419.02|417.12|276
1758109500000|2025-09-17 11:45:00|419.04|417.14|419.59|417.69|419.7|417.8|418.9|417|217
1758109800000|2025-09-17 11:50:00|419.57|417.67|419.32|417.42|419.76|417.86|419.27|417.37|289
1758110100000|2025-09-17 11:55:00|419.34|417.44|419.11|417.21|419.34|417.44|419.09|417.19|150
1758110400000|2025-09-17 12:00:00|419.13|417.23|419.1|417.2|419.6|417.7|419.08|417.18|344
1758110700000|2025-09-17 12:05:00|419.11|417.21|418.19|416.29|419.11|417.21|418.1|416.2|343
1758111000000|2025-09-17 12:10:00|418.24|416.34|418.94|417.04|419.13|417.23|418.24|416.34|337
1758111300000|2025-09-17 12:15:00|418.88|416.98|418.66|416.76|418.88|416.98|418.3|416.4|402
1758111600000|2025-09-17 12:20:00|418.69|416.79|418.87|416.97|418.97|417.07|418.2|416.3|382
1758111900000|2025-09-17 12:25:00|418.84|416.94|419.82|417.92|419.93|418.03|418.84|416.94|455
1758112200000|2025-09-17 12:30:00|419.83|417.93|420.71|418.81|420.92|419.02|419.6|417.7|286
1758112500000|2025-09-17 12:35:00|420.69|418.79|419.99|418.09|420.71|418.81|419.8|417.9|354
1758112800000|2025-09-17 12:40:00|420|418.1|419.8|417.9|420.01|418.11|419.05|417.15|333
1758113100000|2025-09-17 12:45:00|419.74|417.84|420.29|418.39|420.3|418.4|419.29|417.39|217
1758113400000|2025-09-17 12:50:00|420.23|418.33|420.3|418.4|420.5|418.6|420|418.1|180
1758113700000|2025-09-17 12:55:00|420.35|418.45|420.1|418.2|420.39|418.49|420.09|418.19|300
1758114000000|2025-09-17 13:00:00|420.09|418.19|420.65|418.75|420.68|418.78|419.7|417.8|270
1758114300000|2025-09-17 13:05:00|420.6|418.7|420.07|418.17|420.65|418.75|420.07|418.17|229
1758114600000|2025-09-17 13:10:00|420.1|418.2|419.72|417.82|420.1|418.2|419.6|417.7|348
1758114900000|2025-09-17 13:15:00|419.73|417.83|420.3|418.4|420.3|418.4|419.4|417.5|383
1758115200000|2025-09-17 13:20:00|420.21|418.31|420.69|418.79|421.09|419.19|420.05|418.15|228
1758115500000|2025-09-17 13:25:00|420.67|418.77|420.55|418.65|420.99|419.09|420.22|418.32|244
1758115800000|2025-09-17 13:30:00|420.59|418.69|419.97|418.07|421.14|419.24|419.69|417.79|291
1758116100000|2025-09-17 13:35:00|419.92|418.02|419.45|417.55|420.23|418.33|418.88|416.98|480
1758116400000|2025-09-17 13:40:00|419.52|417.62|418.79|416.89|419.69|417.79|418.5|416.6|497
1758116700000|2025-09-17 13:45:00|418.73|416.83|420.45|418.55|420.5|418.6|418.46|416.56|447
1758117000000|2025-09-17 13:50:00|420.43|418.53|420.4|418.5|420.89|418.99|420.09|418.19|419
1758117300000|2025-09-17 13:55:00|420.33|418.43|419.82|417.92|420.43|418.53|419.71|417.81|566
1758117600000|2025-09-17 14:00:00|419.91|418.01|420.45|418.55|420.75|418.85|419.3|417.4|505
1758117900000|2025-09-17 14:05:00|420.44|418.54|420.41|418.51|420.84|418.94|420.4|418.5|416
1758118200000|2025-09-17 14:10:00|420.42|418.52|420.62|418.72|420.62|418.72|419.9|418|362
1758118500000|2025-09-17 14:15:00|420.64|418.74|419.74|417.84|420.72|418.82|419.7|417.8|378
1758118800000|2025-09-17 14:20:00|419.7|417.8|419.93|418.03|420.32|418.42|419.6|417.7|373
1758119100000|2025-09-17 14:25:00|419.91|418.01|418.17|416.27|419.91|418.01|417.54|415.64|438
1758119400000|2025-09-17 14:30:00|418.22|416.32|419.11|417.21|419.37|417.47|417.36|415.46|506
1758119700000|2025-09-17 14:35:00|419.1|417.2|419.18|417.28|419.2|417.3|418.42|416.52|322
1758120000000|2025-09-17 14:40:00|419.17|417.27|418.11|416.21|419.26|417.36|417.98|416.08|320
1758120300000|2025-09-17 14:45:00|418.13|416.23|417.69|415.79|418.38|416.48|417.65|415.75|372
1758120600000|2025-09-17 14:50:00|417.62|415.72|418.39|416.49|418.41|416.51|417.5|415.6|359
1758120900000|2025-09-17 14:55:00|418.33|416.43|417.14|415.24|418.44|416.54|417.1|415.2|266
1758121200000|2025-09-17 15:00:00|417.21|415.31|417.18|415.28|417.53|415.63|417.1|415.2|336
1758121500000|2025-09-17 15:05:00|417.15|415.25|417.53|415.63|417.55|415.65|416.5|414.6|518
1758121800000|2025-09-17 15:10:00|417.5|415.6|417.61|415.71|417.8|415.9|416.9|415|562
1758122100000|2025-09-17 15:15:00|417.54|415.64|418.52|416.62|418.52|416.62|417.35|415.45|278
1758122400000|2025-09-17 15:20:00|418.5|416.6|417.3|415.4|418.5|416.6|417.18|415.28|479
1758122700000|2025-09-17 15:25:00|417.29|415.39|416.84|414.94|417.3|415.4|416.74|414.84|255
1758123000000|2025-09-17 15:30:00|416.87|414.97|418.3|416.4|418.5|416.6|416.8|414.9|290
1758123300000|2025-09-17 15:35:00|418.31|416.41|417.9|416|418.53|416.63|417.78|415.88|276
1758123600000|2025-09-17 15:40:00|417.88|415.98|417.9|416|418.06|416.16|417.5|415.6|273
1758123900000|2025-09-17 15:45:00|417.92|416.02|417.82|415.92|418.09|416.19|417.49|415.59|196
1758124200000|2025-09-17 15:50:00|417.8|415.9|417.75|415.85|418.15|416.25|417.49|415.59|373
1758124500000|2025-09-17 15:55:00|417.74|415.84|417.8|415.9|418.25|416.35|417.73|415.83|270
1758124800000|2025-09-17 16:00:00|417.71|415.81|416.4|414.5|417.72|415.82|416.2|414.3|293
1758125100000|2025-09-17 16:05:00|416.42|414.52|416.21|414.31|416.73|414.83|415.8|413.9|432
1758125400000|2025-09-17 16:10:00|416.18|414.28|415.84|413.94|416.47|414.57|415.7|413.8|487
1758125700000|2025-09-17 16:15:00|415.91|414.01|415.21|413.31|416.07|414.17|414.98|413.08|472
1758126000000|2025-09-17 16:20:00|414.95|413.05|415.6|413.7|415.8|413.9|414.8|412.9|472
1758126300000|2025-09-17 16:25:00|415.53|413.63|417.36|415.46|417.36|415.46|415.52|413.62|283
1758126600000|2025-09-17 16:30:00|417.35|415.45|417.46|415.56|417.5|415.6|417|415.1|182
1758126900000|2025-09-17 16:35:00|417.4|415.5|418.14|416.24|418.4|416.5|417.4|415.5|237
1758127200000|2025-09-17 16:40:00|418.08|416.18|418.58|416.68|418.6|416.7|417.93|416.03|303
1758127500000|2025-09-17 16:45:00|418.59|416.69|419|417.1|419|417.1|418|416.1|378
1758127800000|2025-09-17 16:50:00|418.9|417|420.2|418.3|420.2|418.3|418.75|416.85|375
1758128100000|2025-09-17 16:55:00|420.19|418.29|420.1|418.2|420.4|418.5|419.8|417.9|318
1758128400000|2025-09-17 17:00:00|420.06|418.16|419.9|418|420.31|418.41|419.5|417.6|353
1758128700000|2025-09-17 17:05:00|419.78|417.88|419.45|417.55|419.9|418|419.3|417.4|162
1758129000000|2025-09-17 17:10:00|419.3|417.4|418.95|417.05|419.37|417.47|418.75|416.85|291
1758129300000|2025-09-17 17:15:00|419|417.1|418.7|416.8|419.59|417.69|418.5|416.6|392
1758129600000|2025-09-17 17:20:00|418.78|416.88|419.05|417.15|419.15|417.25|418.6|416.7|292
1758129900000|2025-09-17 17:25:00|419.02|417.12|418.84|416.94|419.1|417.2|418.42|416.52|288
1758130200000|2025-09-17 17:30:00|418.81|416.91|419.61|417.71|419.76|417.86|418.3|416.4|382
1758130500000|2025-09-17 17:35:00|419.6|417.7|420.85|418.95|420.85|418.95|419.4|417.5|510
1758130800000|2025-09-17 17:40:00|420.9|419|422.2|420.3|424.3|422.4|420.9|419|704
1758131100000|2025-09-17 17:45:00|422.31|420.41|422.05|420.15|422.63|420.73|421.12|419.22|675
1758131400000|2025-09-17 17:50:00|422|420.1|422.5|420.6|422.5|420.6|421.22|419.32|573
1758131700000|2025-09-17 17:55:00|422.49|420.59|419.27|417.37|424.36|422.46|418.11|416.21|672
1758132000000|2025-09-17 18:00:00|418.94|417.04|424.65|422.75|424.66|422.76|417.3|415.4|1013
1758132300000|2025-09-17 18:05:00|424.62|422.72|422.99|421.09|425.52|423.62|422.91|421.01|821
1758132600000|2025-09-17 18:10:00|422.91|421.01|420.08|418.18|423.56|421.66|419.9|418|833
1758132900000|2025-09-17 18:15:00|420.04|418.14|421.37|419.47|422.05|420.15|418.1|416.2|968
1758133200000|2025-09-17 18:20:00|421.36|419.46|422.6|420.7|422.78|420.88|419.8|417.9|889
1758133500000|2025-09-17 18:25:00|422.59|420.69|423.34|421.44|424.02|422.12|421.97|420.07|728
1758133800000|2025-09-17 18:30:00|423.35|421.45|420.62|418.72|423.6|421.7|420.35|418.45|877
1758134100000|2025-09-17 18:35:00|420.66|418.76|419.26|417.36|421.34|419.44|419.26|417.36|915
1758134400000|2025-09-17 18:40:00|419.3|417.4|418.15|416.25|420.55|418.65|417.67|415.77|846
1758134700000|2025-09-17 18:45:00|418.08|416.18|419.08|417.18|420.5|418.6|416.79|414.89|930
1758135000000|2025-09-17 18:50:00|419.09|417.19|417.31|415.41|419.1|417.2|417.08|415.18|831
1758135300000|2025-09-17 18:55:00|417.26|415.36|418.99|417.09|419.43|417.53|417.26|415.36|527
1758135600000|2025-09-17 19:00:00|419.04|417.14|421.97|420.07|421.97|420.07|418.81|416.91|627
1758135900000|2025-09-17 19:05:00|421.95|420.05|423.67|421.77|424|422.1|421.77|419.87|633
1758136200000|2025-09-17 19:10:00|423.6|421.7|422.4|420.5|424|422.1|421.9|420|704
1758136500000|2025-09-17 19:15:00|422.43|420.53|423.2|421.3|424.5|422.6|422.43|420.53|761
1758136800000|2025-09-17 19:20:00|423.17|421.27|424.35|422.45|424.5|422.6|422.8|420.9|698
1758137100000|2025-09-17 19:25:00|424.32|422.42|426.1|424.2|426.35|424.45|424.3|422.4|651
1758137400000|2025-09-17 19:30:00|426.05|424.15|425.5|423.6|426.35|424.45|425.08|423.18|579
1758137700000|2025-09-17 19:35:00|425.55|423.65|426.78|424.88|427.17|425.27|425.55|423.65|415
1758138000000|2025-09-17 19:40:00|426.75|424.85|428.4|426.5|428.65|426.75|426.75|424.85|567
1758138300000|2025-09-17 19:45:00|428.39|426.49|428.15|426.25|428.53|426.63|427.36|425.46|645
1758138600000|2025-09-17 19:50:00|428.21|426.31|428.37|426.47|428.78|426.88|427.1|425.2|607
1758138900000|2025-09-17 19:55:00|428.36|426.46|429.19|427.29|429.19|427.29|428.36|426.46|255
1758139200000|2025-09-17 20:00:00|429.25|427.35|430.23|428.33|430.5|428.6|429.1|427.2|412
1758139500000|2025-09-17 20:05:00|430.22|428.32|431.35|429.45|431.6|429.7|429.6|427.7|364
1758139800000|2025-09-17 20:10:00|431.34|429.44|433|431.1|433.15|431.25|431.16|429.26|373
1758140100000|2025-09-17 20:15:00|433.05|431.15|434.1|432.2|434.3|432.4|432.3|430.4|333
1758140400000|2025-09-17 20:20:00|434.09|432.19|433.76|431.86|434.88|432.98|433.68|431.78|350
1758140700000|2025-09-17 20:25:00|433.75|431.85|430.99|429.09|433.79|431.89|430.9|429|579
1758141000000|2025-09-17 20:30:00|431.03|429.13|431.85|429.95|431.85|429.95|430.41|428.51|477
1758141300000|2025-09-17 20:35:00|431.83|429.93|429.03|427.13|431.89|429.99|429.02|427.12|443
1758141600000|2025-09-17 20:40:00|428.98|427.08|429.16|427.26|429.2|427.3|428.12|426.22|376
1758141900000|2025-09-17 20:45:00|429.17|427.27|428.07|426.17|430.08|428.18|427.9|426|460
1758142200000|2025-09-17 20:50:00|428.06|426.16|426.68|424.78|428.26|426.36|426.6|424.7|376
1758142500000|2025-09-17 20:55:00|426.55|424.65|426.15|424.25|426.68|424.78|425.3|423.4|593
1758142800000|2025-09-17 21:00:00|426.14|424.24|423.58|421.68|426.17|424.27|423.54|421.64|625
1758143100000|2025-09-17 21:05:00|423.57|421.67|425.16|423.26|425.23|423.33|423.54|421.64|396
1758143400000|2025-09-17 21:10:00|425.15|423.25|427.73|425.83|427.74|425.84|424.96|423.06|431
1758143700000|2025-09-17 21:15:00|427.72|425.82|429.01|427.11|429.51|427.61|427.69|425.79|464
1758144000000|2025-09-17 21:20:00|428.92|427.02|430.24|428.34|430.26|428.36|428.62|426.72|315
1758144300000|2025-09-17 21:25:00|430.26|428.36|430.63|428.73|431.26|429.36|430.17|428.27|346
1758144600000|2025-09-17 21:30:00|430.62|428.72|430.86|428.96|431.9|430|430.41|428.51|444
1758144900000|2025-09-17 21:35:00|430.87|428.97|431|429.1|431|429.1|430.24|428.34|236
1758145200000|2025-09-17 21:40:00|430.98|429.08|431.82|429.92|431.83|429.93|430.83|428.93|238
1758145500000|2025-09-17 21:45:00|431.8|429.9|432.11|430.21|432.75|430.85|431.65|429.75|321
1758145800000|2025-09-17 21:50:00|432.12|430.22|431.53|429.63|432.45|430.55|430.99|429.09|346
1758146100000|2025-09-17 21:55:00|431.51|429.61|432.45|430.55|432.48|430.58|431.35|429.45|264
1758146400000|2025-09-17 22:00:00|432.4|430.5|434.3|432.4|434.55|432.65|432.4|430.5|455
1758146700000|2025-09-17 22:05:00|434.31|432.41|436.08|434.18|436.2|434.3|434.06|432.16|306
1758147000000|2025-09-17 22:10:00|436.05|434.15|437.5|435.6|437.85|435.95|435.82|433.92|335
1758147300000|2025-09-17 22:15:00|437.51|435.61|437.8|435.9|438.1|436.2|437.2|435.3|442
1758147600000|2025-09-17 22:20:00|437.82|435.92|438.65|436.75|439.26|437.36|437.66|435.76|348
1758147900000|2025-09-17 22:25:00|438.64|436.74|439.24|437.34|439.6|437.7|438.35|436.45|408
1758148200000|2025-09-17 22:30:00|439.21|437.31|438.97|437.07|439.33|437.43|438.21|436.31|561
1758148500000|2025-09-17 22:35:00|439.01|437.11|439.78|437.88|440.5|438.6|438.95|437.05|545
1758148800000|2025-09-17 22:40:00|439.73|437.83|439.95|438.05|440.39|438.49|439.5|437.6|454
1758149100000|2025-09-17 22:45:00|440.03|438.13|440.41|438.51|440.57|438.67|439.1|437.2|455
1758149400000|2025-09-17 22:50:00|440.35|438.45|442.2|440.3|442.2|440.3|440.27|438.37|498
1758149700000|2025-09-17 22:55:00|442.1|440.2|441.89|439.99|443.4|441.5|441.87|439.97|617
1758150000000|2025-09-17 23:00:00|441.88|439.98|443.3|441.4|443.5|441.6|441.85|439.95|602
1758150300000|2025-09-17 23:05:00|443.28|441.38|443.38|441.48|444.08|442.18|442.81|440.91|554
1758150600000|2025-09-17 23:10:00|443.36|441.46|443.75|441.85|444|442.1|442.69|440.79|593
1758150900000|2025-09-17 23:15:00|443.79|441.89|441.44|439.54|444|442.1|441.09|439.19|731
1758151200000|2025-09-17 23:20:00|441.42|439.52|442.36|440.46|442.52|440.62|440.2|438.3|481
1758151500000|2025-09-17 23:25:00|442.37|440.47|440.78|438.88|442.39|440.49|440.72|438.82|493
1758151800000|2025-09-17 23:30:00|440.79|438.89|442.71|440.81|443.02|441.12|440.79|438.89|553
1758152100000|2025-09-17 23:35:00|442.73|440.83|441.51|439.61|442.83|440.93|441.13|439.23|536
1758152400000|2025-09-17 23:40:00|441.47|439.57|440.07|438.17|441.47|439.57|439.9|438|409
1758152700000|2025-09-17 23:45:00|440.06|438.16|441.1|439.2|441.15|439.25|439.92|438.02|451
1758153000000|2025-09-17 23:50:00|441.15|439.25|441.03|439.13|441.41|439.51|440.47|438.57|316
1758153300000|2025-09-17 23:55:00|441.02|439.12|441.28|439.38|441.7|439.8|440.74|438.84|388
1758153600000|2025-09-18 00:00:00|441.29|439.39|441.17|439.27|441.99|440.09|440.6|438.7|416
1758153900000|2025-09-18 00:05:00|441.19|439.29|441.21|439.31|441.85|439.95|440.96|439.06|375
1758154200000|2025-09-18 00:10:00|441.22|439.32|442.19|440.29|442.34|440.44|440.91|439.01|433
1758154500000|2025-09-18 00:15:00|442.18|440.28|442.04|440.14|443.27|441.37|441.96|440.06|329
1758154800000|2025-09-18 00:20:00|442.06|440.16|441.4|439.5|442.87|440.97|441.17|439.27|457
1758155100000|2025-09-18 00:25:00|441.37|439.47|440.43|438.53|441.47|439.57|440.1|438.2|532
1758155400000|2025-09-18 00:30:00|440.42|438.52|440.36|438.46|440.64|438.74|439.4|437.5|475
1758155700000|2025-09-18 00:35:00|440.35|438.45|440.3|438.4|440.57|438.67|439.41|437.51|499
1758156000000|2025-09-18 00:40:00|440.33|438.43|440.1|438.2|440.66|438.76|440|438.1|332
1758156300000|2025-09-18 00:45:00|440.09|438.19|439.88|437.98|440.46|438.56|439.8|437.9|452
1758156600000|2025-09-18 00:50:00|439.87|437.97|439.23|437.33|440.12|438.22|439.2|437.3|434
1758156900000|2025-09-18 00:55:00|439.25|437.35|439.26|437.36|439.51|437.61|438.42|436.52|398
1758157200000|2025-09-18 01:00:00|439.31|437.41|439.51|437.61|439.51|437.61|438.62|436.72|369
1758157500000|2025-09-18 01:05:00|439.6|437.7|441.92|440.02|442.13|440.23|439.55|437.65|308
1758157800000|2025-09-18 01:10:00|441.94|440.04|444.35|442.45|444.37|442.47|441.92|440.02|336
1758158100000|2025-09-18 01:15:00|444.4|442.5|444.63|442.73|445.7|443.8|443.77|441.87|620
1758158400000|2025-09-18 01:20:00|444.58|442.68|445.58|443.68|446.1|444.2|444.37|442.47|459
1758158700000|2025-09-18 01:25:00|445.57|443.67|444.9|443|445.58|443.68|444.42|442.52|564
1758159000000|2025-09-18 01:30:00|444.91|443.01|445.13|443.23|445.9|444|444.43|442.53|493
1758159300000|2025-09-18 01:35:00|445.17|443.27|445.73|443.83|445.95|444.05|444.87|442.97|421
1758159600000|2025-09-18 01:40:00|445.69|443.79|446.93|445.03|446.93|445.03|445.65|443.75|370
1758159900000|2025-09-18 01:45:00|446.92|445.02|446.38|444.48|447.9|446|446.2|444.3|405
1758160200000|2025-09-18 01:50:00|446.35|444.45|445.59|443.69|446.35|444.45|445.4|443.5|441
1758160500000|2025-09-18 01:55:00|445.6|443.7|445.6|443.7|446|444.1|445.12|443.22|474
1758160800000|2025-09-18 02:00:00|445.65|443.75|445.5|443.6|445.91|444.01|445.08|443.18|461
1758161100000|2025-09-18 02:05:00|445.54|443.64|444.11|442.21|445.57|443.67|444.11|442.21|524
1758161400000|2025-09-18 02:10:00|444.04|442.14|444.94|443.04|445.33|443.43|444|442.1|472
1758161700000|2025-09-18 02:15:00|444.97|443.07|444.03|442.13|445.5|443.6|443.89|441.99|461
1758162000000|2025-09-18 02:20:00|444.02|442.12|443|441.1|444.17|442.27|442.87|440.97|548
1758162300000|2025-09-18 02:25:00|442.9|441|442.86|440.96|443.32|441.42|442.45|440.55|538
1758162600000|2025-09-18 02:30:00|442.89|440.99|443.73|441.83|444.57|442.67|442.81|440.91|546
1758162900000|2025-09-18 02:35:00|443.76|441.86|443.44|441.54|443.93|442.03|442.9|441|419
1758163200000|2025-09-18 02:40:00|443.42|441.52|443.65|441.75|443.8|441.9|443.29|441.39|323
1758163500000|2025-09-18 02:45:00|443.66|441.76|445|443.1|445.1|443.2|443.61|441.71|271
1758163800000|2025-09-18 02:50:00|445.04|443.14|445.4|443.5|446|444.1|445.01|443.11|440
1758164100000|2025-09-18 02:55:00|445.41|443.51|446.28|444.38|446.28|444.38|445.41|443.51|447
1758164400000|2025-09-18 03:00:00|446.23|444.33|446.27|444.37|446.45|444.55|445.31|443.41|573
1758164700000|2025-09-18 03:05:00|446.26|444.36|447.6|445.7|447.8|445.9|446.1|444.2|536
1758165000000|2025-09-18 03:10:00|447.63|445.73|448.78|446.88|448.9|447|447.3|445.4|566
1758165300000|2025-09-18 03:15:00|448.76|446.86|448.49|446.59|449.82|447.92|447.87|445.97|555
1758165600000|2025-09-18 03:20:00|448.48|446.58|447.59|445.69|448.89|446.99|447.58|445.68|524
1758165900000|2025-09-18 03:25:00|447.54|445.64|449.15|447.25|449.24|447.34|447.28|445.38|409
1758166200000|2025-09-18 03:30:00|449.16|447.26|448.85|446.95|449.5|447.6|448.23|446.33|475
1758166500000|2025-09-18 03:35:00|448.84|446.94|448.96|447.06|449.4|447.5|448.67|446.77|263
1758166800000|2025-09-18 03:40:00|448.94|447.04|448.83|446.93|449|447.1|448.35|446.45|210
1758167100000|2025-09-18 03:45:00|448.84|446.94|448.93|447.03|449.53|447.63|448.8|446.9|282
1758167400000|2025-09-18 03:50:00|448.92|447.02|449.11|447.21|449.43|447.53|448.66|446.76|315
1758167700000|2025-09-18 03:55:00|449.06|447.16|448.55|446.65|449.35|447.45|448.49|446.59|271
1758168000000|2025-09-18 04:00:00|448.58|446.68|448.08|446.18|449.2|447.3|447.91|446.01|433
1758168300000|2025-09-18 04:05:00|448.05|446.15|448.24|446.34|448.3|446.4|447.48|445.58|470
1758168600000|2025-09-18 04:10:00|448.25|446.35|448.7|446.8|449.01|447.11|447.99|446.09|391
1758168900000|2025-09-18 04:15:00|448.67|446.77|448.85|446.95|449.6|447.7|448.38|446.48|383
1758169200000|2025-09-18 04:20:00|448.82|446.92|448.44|446.54|449.04|447.14|448.19|446.29|512
1758169500000|2025-09-18 04:25:00|448.49|446.59|447.6|445.7|448.7|446.8|447.32|445.42|424
1758169800000|2025-09-18 04:30:00|447.9|446|448.3|446.4|448.78|446.88|447.8|445.9|374
1758170100000|2025-09-18 04:35:00|448.29|446.39|447.11|445.21|448.36|446.46|447.07|445.17|545
1758170400000|2025-09-18 04:40:00|447.08|445.18|448.8|446.9|448.8|446.9|447|445.1|403
1758170700000|2025-09-18 04:45:00|448.9|447|448.74|446.84|449.1|447.2|448.3|446.4|443
1758171000000|2025-09-18 04:50:00|448.75|446.85|448.28|446.38|448.88|446.98|448.23|446.33|406
1758171300000|2025-09-18 04:55:00|448.26|446.36|448.7|446.8|448.88|446.98|448.11|446.21|350
1758171600000|2025-09-18 05:00:00|448.71|446.81|447.5|445.6|448.76|446.86|447.47|445.57|473
1758171900000|2025-09-18 05:05:00|447.49|445.59|447.82|445.92|448.18|446.28|447.32|445.42|505
1758172200000|2025-09-18 05:10:00|447.81|445.91|448.74|446.84|448.9|447|447.8|445.9|285
1758172500000|2025-09-18 05:15:00|448.76|446.86|449.15|447.25|449.38|447.48|448.52|446.62|449
1758172800000|2025-09-18 05:20:00|449.16|447.26|450.27|448.37|450.5|448.6|449.16|447.26|270
1758173100000|2025-09-18 05:25:00|450.22|448.32|449.28|447.38|450.44|448.54|449.2|447.3|465
1758173400000|2025-09-18 05:30:00|449.27|447.37|448.16|446.26|449.41|447.51|447.94|446.04|572
1758173700000|2025-09-18 05:35:00|448.15|446.25|446.53|444.63|448.22|446.32|446.3|444.4|405
1758174000000|2025-09-18 05:40:00|446.51|444.61|447|445.1|447.11|445.21|446.33|444.43|372
1758174300000|2025-09-18 05:45:00|447.1|445.2|446.63|444.73|447.57|445.67|446.42|444.52|353
1758174600000|2025-09-18 05:50:00|446.62|444.72|446.5|444.6|446.77|444.87|445.93|444.03|480
1758174900000|2025-09-18 05:55:00|446.49|444.59|446.75|444.85|446.75|444.85|446.37|444.47|310
1758175200000|2025-09-18 06:00:00|446.7|444.8|446.99|445.09|447.57|445.67|446.5|444.6|444
1758175500000|2025-09-18 06:05:00|447|445.1|446.25|444.35|447.01|445.11|446.25|444.35|371
1758175800000|2025-09-18 06:10:00|446.23|444.33|444.1|442.2|446.24|444.34|443.95|442.05|494
1758176100000|2025-09-18 06:15:00|444.14|442.24|443.87|441.97|445.14|443.24|443.62|441.72|506
1758176400000|2025-09-18 06:20:00|443.91|442.01|443.81|441.91|444.56|442.66|443.45|441.55|464
1758176700000|2025-09-18 06:25:00|443.77|441.87|443.35|441.45|444.25|442.35|443.1|441.2|470
1758177000000|2025-09-18 06:30:00|443.34|441.44|444.12|442.22|444.15|442.25|442.89|440.99|426
1758177300000|2025-09-18 06:35:00|444.15|442.25|443.82|441.92|445.1|443.2|443.79|441.89|436
1758177600000|2025-09-18 06:40:00|443.81|441.91|445.13|443.23|445.26|443.36|443.81|441.91|432
1758177900000|2025-09-18 06:45:00|445.11|443.21|447.61|445.71|447.99|446.09|445.11|443.21|596
1758178200000|2025-09-18 06:50:00|447.62|445.72|446.97|445.07|448.48|446.58|446.04|444.14|497
1758178500000|2025-09-18 06:55:00|446.99|445.09|446.7|444.8|447.81|445.91|446.48|444.58|388
1758178800000|2025-09-18 07:00:00|446.69|444.79|447.21|445.31|447.61|445.71|446.69|444.79|250
1758179100000|2025-09-18 07:05:00|447.2|445.3|446.19|444.29|447.3|445.4|445.36|443.46|397
1758179400000|2025-09-18 07:10:00|446.17|444.27|445.86|443.96|446.39|444.49|445.52|443.62|388
1758179700000|2025-09-18 07:15:00|445.85|443.95|446.96|445.06|447.01|445.11|445.81|443.91|410
1758180000000|2025-09-18 07:20:00|446.98|445.08|446.19|444.29|447.05|445.15|445.7|443.8|416
1758180300000|2025-09-18 07:25:00|446.18|444.28|447.29|445.39|447.35|445.45|445.72|443.82|341
1758180600000|2025-09-18 07:30:00|447.27|445.37|448.75|446.85|448.8|446.9|446.99|445.09|387
1758180900000|2025-09-18 07:35:00|448.8|446.9|449.78|447.88|449.78|447.88|447.91|446.01|382
1758181200000|2025-09-18 07:40:00|450|448.1|450.55|448.65|451.1|449.2|449.84|447.94|380
1758181500000|2025-09-18 07:45:00|450.58|448.68|452.46|450.56|452.59|450.69|450.22|448.32|404
1758181800000|2025-09-18 07:50:00|452.45|450.55|450.35|448.45|452.51|450.61|449.2|447.3|485
1758182100000|2025-09-18 07:55:00|450.33|448.43|449.89|447.99|450.5|448.6|449.69|447.79|419
1758182400000|2025-09-18 08:00:00|449.9|448|449.44|447.54|450.27|448.37|449.08|447.18|430
1758182700000|2025-09-18 08:05:00|449.43|447.53|449.05|447.15|450.17|448.27|448.6|446.7|522
1758183000000|2025-09-18 08:10:00|449.09|447.19|450.59|448.69|450.83|448.93|449.04|447.14|391
1758183300000|2025-09-18 08:15:00|450.5|448.6|451.57|449.67|451.97|450.07|450.48|448.58|443
1758183600000|2025-09-18 08:20:00|451.56|449.66|452.4|450.5|452.5|450.6|451.56|449.66|421
1758183900000|2025-09-18 08:25:00|452.45|450.55|451.62|449.72|452.67|450.77|451.6|449.7|412
1758184200000|2025-09-18 08:30:00|451.6|449.7|452.29|450.39|452.35|450.45|451.2|449.3|519
1758184500000|2025-09-18 08:35:00|452.28|450.38|451.79|449.89|453.31|451.41|451.51|449.61|442
1758184800000|2025-09-18 08:40:00|451.78|449.88|450.62|448.72|451.95|450.05|450.61|448.71|375
1758185100000|2025-09-18 08:45:00|450.61|448.71|451.5|449.6|451.52|449.62|450.2|448.3|370
1758185400000|2025-09-18 08:50:00|451.49|449.59|451.75|449.85|451.81|449.91|451.02|449.12|466
1758185700000|2025-09-18 08:55:00|451.8|449.9|452.43|450.53|452.79|450.89|450.91|449.01|618
1758186000000|2025-09-18 09:00:00|452.42|450.52|451.45|449.55|452.42|450.52|451.32|449.42|734
1758186300000|2025-09-18 09:05:00|451.44|449.54|452.1|450.2|452.24|450.34|450.82|448.92|621
1758186600000|2025-09-18 09:10:00|452.08|450.18|451.66|449.76|452.36|450.46|451.62|449.72|652
1758186900000|2025-09-18 09:15:00|451.62|449.72|453.49|451.59|453.6|451.7|451.61|449.71|497
1758187200000|2025-09-18 09:20:00|453.48|451.58|454.02|452.12|454.9|453|453.21|451.31|696
1758187500000|2025-09-18 09:25:00|454.01|452.11|453.9|452|454.02|452.12|453.2|451.3|631
1758187800000|2025-09-18 09:30:00|453.97|452.07|453.41|451.51|454.64|452.74|453.16|451.26|747
1758188100000|2025-09-18 09:35:00|453.39|451.49|453.4|451.5|453.9|452|452.85|450.95|712
1758188400000|2025-09-18 09:40:00|453.39|451.49|453.72|451.82|454.12|452.22|453.33|451.43|520
1758188700000|2025-09-18 09:45:00|453.77|451.87|453.97|452.07|454.25|452.35|453.2|451.3|525
1758189000000|2025-09-18 09:50:00|453.94|452.04|454.74|452.84|455.05|453.15|453.71|451.81|447
1758189300000|2025-09-18 09:55:00|454.79|452.89|454.75|452.85|454.79|452.89|454.2|452.3|511
1758189600000|2025-09-18 10:00:00|454.72|452.82|455.66|453.76|455.7|453.8|454.71|452.81|464
1758189900000|2025-09-18 10:05:00|455.6|453.7|455.91|454.01|457.81|455.91|455.45|453.55|718
1758190200000|2025-09-18 10:10:00|455.96|454.06|453.72|451.82|456.02|454.12|453.68|451.78|711
1758190500000|2025-09-18 10:15:00|453.71|451.81|453.38|451.48|454.41|452.51|453.21|451.31|663
1758190800000|2025-09-18 10:20:00|453.4|451.5|453.09|451.19|453.75|451.85|452.56|450.66|681
1758191100000|2025-09-18 10:25:00|453.1|451.2|452.79|450.89|453.56|451.66|452.15|450.25|701
1758191400000|2025-09-18 10:30:00|452.77|450.87|454.52|452.62|455|453.1|452.75|450.85|610
1758191700000|2025-09-18 10:35:00|454.51|452.61|454.51|452.61|455.13|453.23|453.93|452.03|863
1758192000000|2025-09-18 10:40:00|454.52|452.62|454.62|452.72|455.19|453.29|454.37|452.47|568
1758192300000|2025-09-18 10:45:00|454.61|452.71|454.98|453.08|455.28|453.38|454.53|452.63|462
1758192600000|2025-09-18 10:50:00|454.99|453.09|455|453.1|455.35|453.45|454.74|452.84|490
1758192900000|2025-09-18 10:55:00|454.99|453.09|454.92|453.02|455.07|453.17|454.36|452.46|506
1758193200000|2025-09-18 11:00:00|454.97|453.07|454.56|452.66|456|454.1|454.46|452.56|489
1758193500000|2025-09-18 11:05:00|454.57|452.67|454.6|452.7|454.8|452.9|453.42|451.52|559
1758193800000|2025-09-18 11:10:00|454.57|452.67|454.41|452.51|454.99|453.09|454.08|452.18|345
1758194100000|2025-09-18 11:15:00|454.55|452.65|453.29|451.39|455.08|453.18|453.13|451.23|440
1758194400000|2025-09-18 11:20:00|453.28|451.38|453.46|451.56|454.14|452.24|453.18|451.28|449
1758194700000|2025-09-18 11:25:00|453.45|451.55|453.74|451.84|453.8|451.9|452.43|450.53|662
1758195000000|2025-09-18 11:30:00|453.73|451.83|454.27|452.37|454.6|452.7|453.71|451.81|619
1758195300000|2025-09-18 11:35:00|454.26|452.36|453.82|451.92|454.46|452.56|453.15|451.25|685
1758195600000|2025-09-18 11:40:00|453.81|451.91|453.39|451.49|453.94|452.04|453|451.1|674
1758195900000|2025-09-18 11:45:00|453.38|451.48|453.89|451.99|454.76|452.86|453.22|451.32|619
1758196200000|2025-09-18 11:50:00|453.8|451.9|453.32|451.42|454.6|452.7|452.9|451|687
1758196500000|2025-09-18 11:55:00|453.34|451.44|453.52|451.62|453.57|451.67|452.79|450.89|547
1758196800000|2025-09-18 12:00:00|453.51|451.61|453.15|451.25|453.57|451.67|452.61|450.71|664
1758197100000|2025-09-18 12:05:00|453.18|451.28|453.29|451.39|453.83|451.93|452.88|450.98|651
1758197400000|2025-09-18 12:10:00|453.3|451.4|454.64|452.74|454.74|452.84|452.98|451.08|621
1758197700000|2025-09-18 12:15:00|454.66|452.76|454.12|452.22|454.69|452.79|453.67|451.77|677
1758198000000|2025-09-18 12:20:00|454.08|452.18|455.23|453.33|455.31|453.41|453.99|452.09|562
1758198300000|2025-09-18 12:25:00|455.22|453.32|454.6|452.7|455.23|453.33|454.31|452.41|592
1758198600000|2025-09-18 12:30:00|454.65|452.75|452.66|450.76|454.66|452.76|452.25|450.35|755
1758198900000|2025-09-18 12:35:00|452.65|450.75|453.29|451.39|453.4|451.5|452.6|450.7|702
1758199200000|2025-09-18 12:40:00|453.3|451.4|452.9|451|454|452.1|452.82|450.92|676
1758199500000|2025-09-18 12:45:00|452.89|450.99|453.25|451.35|454.2|452.3|452.62|450.72|643
1758199800000|2025-09-18 12:50:00|453.23|451.33|453.88|451.98|454.12|452.22|452.8|450.9|689
1758200100000|2025-09-18 12:55:00|453.92|452.02|454.91|453.01|455.11|453.21|453.75|451.85|525
1758200400000|2025-09-18 13:00:00|454.94|453.04|453.75|451.85|455.55|453.65|453.57|451.67|689
1758200700000|2025-09-18 13:05:00|453.69|451.79|454.82|452.92|454.94|453.04|453.4|451.5|661
1758201000000|2025-09-18 13:10:00|454.87|452.97|455.04|453.14|455.1|453.2|454.25|452.35|568
1758201300000|2025-09-18 13:15:00|455.06|453.16|454.09|452.19|455.52|453.62|454|452.1|701
1758201600000|2025-09-18 13:20:00|454.11|452.21|454.39|452.49|454.69|452.79|453.8|451.9|640
1758201900000|2025-09-18 13:25:00|454.5|452.6|454.57|452.67|454.89|452.99|454.13|452.23|530
1758202200000|2025-09-18 13:30:00|454.61|452.71|455.41|453.51|455.46|453.56|453.85|451.95|731
1758202500000|2025-09-18 13:35:00|455.4|453.5|455.55|453.65|456.27|454.37|455.15|453.25|695
1758202800000|2025-09-18 13:40:00|455.57|453.67|455.46|453.56|456.25|454.35|454.47|452.57|810
1758203100000|2025-09-18 13:45:00|455.51|453.61|457.48|455.58|457.53|455.63|453.68|451.78|704
1758203400000|2025-09-18 13:50:00|457.5|455.6|456.78|454.88|458.82|456.92|456.67|454.77|740
1758203700000|2025-09-18 13:55:00|456.77|454.87|458.2|456.3|458.21|456.31|455.15|453.25|767
1758204000000|2025-09-18 14:00:00|458.18|456.28|457.61|455.71|458.49|456.59|456.62|454.72|759
1758204300000|2025-09-18 14:05:00|457.57|455.67|456.63|454.73|458.58|456.68|456.63|454.73|547
1758204600000|2025-09-18 14:10:00|456.64|454.74|456.6|454.7|457.46|455.56|456.5|454.6|477
1758204900000|2025-09-18 14:15:00|456.58|454.68|456.77|454.87|457.45|455.55|456.26|454.36|427
1758205200000|2025-09-18 14:20:00|456.81|454.91|456.15|454.25|457.49|455.59|456.15|454.25|518
1758205500000|2025-09-18 14:25:00|456.2|454.3|455.3|453.4|456.7|454.8|455.16|453.26|336
1758205800000|2025-09-18 14:30:00|455.4|453.5|455.18|453.28|456.25|454.35|455.13|453.23|299
1758206100000|2025-09-18 14:35:00|455.17|453.27|455.85|453.95|457.5|455.6|454.78|452.88|531
1758206400000|2025-09-18 14:40:00|455.82|453.92|457.81|455.91|457.87|455.97|455.82|453.92|591
1758206700000|2025-09-18 14:45:00|457.82|455.92|457.75|455.85|458.12|456.22|457.26|455.36|572
1758207000000|2025-09-18 14:50:00|457.76|455.86|457.99|456.09|458.49|456.59|457.28|455.38|620
1758207300000|2025-09-18 14:55:00|458.04|456.14|457.52|455.62|458.49|456.59|457.16|455.26|595
1758207600000|2025-09-18 15:00:00|457.5|455.6|456.77|454.87|457.79|455.89|456.75|454.85|687
1758207900000|2025-09-18 15:05:00|456.75|454.85|456.99|455.09|457.61|455.71|456.2|454.3|743
1758208200000|2025-09-18 15:10:00|456.98|455.08|455.2|453.3|457.19|455.29|455|453.1|582
1758208500000|2025-09-18 15:15:00|455.25|453.35|456.25|454.35|456.5|454.6|455.05|453.15|560
1758208800000|2025-09-18 15:20:00|456.21|454.31|455.87|453.97|456.47|454.57|455.28|453.38|476
1758209100000|2025-09-18 15:25:00|455.92|454.02|455.2|453.3|456.07|454.17|455.17|453.27|490
1758209400000|2025-09-18 15:30:00|455.25|453.35|456.74|454.84|456.82|454.92|455.19|453.29|604
1758209700000|2025-09-18 15:35:00|456.73|454.83|456.88|454.98|457.17|455.27|456.06|454.16|624
1758210000000|2025-09-18 15:40:00|456.89|454.99|456.03|454.13|457.1|455.2|456|454.1|632
1758210300000|2025-09-18 15:45:00|456.06|454.16|457.39|455.49|457.4|455.5|456.06|454.16|611
1758210600000|2025-09-18 15:50:00|457.38|455.48|456.95|455.05|457.45|455.55|455.74|453.84|667
1758210900000|2025-09-18 15:55:00|457|455.1|455.9|454|457.34|455.44|455.86|453.96|676
1758211200000|2025-09-18 16:00:00|455.88|453.98|455.67|453.77|456.14|454.24|455.51|453.61|613
1758211500000|2025-09-18 16:05:00|455.68|453.78|456.21|454.31|456.42|454.52|455.65|453.75|746
1758211800000|2025-09-18 16:10:00|456.2|454.3|456.35|454.45|456.71|454.81|455.63|453.73|639
1758212100000|2025-09-18 16:15:00|456.34|454.44|457.13|455.23|457.18|455.28|455.9|454|489
1758212400000|2025-09-18 16:20:00|457.12|455.22|455.9|454|457.31|455.41|455.8|453.9|572
1758212700000|2025-09-18 16:25:00|455.95|454.05|456.34|454.44|457.05|455.15|455.92|454.02|509
1758213000000|2025-09-18 16:30:00|456.33|454.43|456.21|454.31|456.64|454.74|455.49|453.59|543
1758213300000|2025-09-18 16:35:00|456.27|454.37|456.35|454.45|456.51|454.61|455.5|453.6|610
1758213600000|2025-09-18 16:40:00|456.34|454.44|456.24|454.34|456.99|455.09|456.05|454.15|593
1758213900000|2025-09-18 16:45:00|456.23|454.33|457.44|455.54|457.51|455.61|456.23|454.33|606
1758214200000|2025-09-18 16:50:00|457.43|455.53|456.82|454.92|457.45|455.55|456.64|454.74|572
1758214500000|2025-09-18 16:55:00|456.78|454.88|456.28|454.38|456.8|454.9|455.99|454.09|515
1758214800000|2025-09-18 17:00:00|456.24|454.34|455.45|453.55|456.36|454.46|455.4|453.5|675
1758215100000|2025-09-18 17:05:00|455.44|453.54|456.75|454.85|457.7|455.8|455.44|453.54|762
1758215400000|2025-09-18 17:10:00|456.79|454.89|457.8|455.9|458.25|456.35|456.65|454.75|469
1758215700000|2025-09-18 17:15:00|457.82|455.92|458.48|456.58|458.9|457|457.81|455.91|373
1758216000000|2025-09-18 17:20:00|458.49|456.59|457.44|455.54|459.03|457.13|457.35|455.45|569
1758216300000|2025-09-18 17:25:00|457.47|455.57|457.21|455.31|458.02|456.12|457.1|455.2|483
1758216600000|2025-09-18 17:30:00|457.26|455.36|457.11|455.21|457.9|456|456.93|455.03|479
1758216900000|2025-09-18 17:35:00|457.06|455.16|457.91|456.01|457.97|456.07|457.05|455.15|347
1758217200000|2025-09-18 17:40:00|457.92|456.02|458.19|456.29|458.54|456.64|457.9|456|304
1758217500000|2025-09-18 17:45:00|458.2|456.3|459.53|457.63|459.6|457.7|458.17|456.27|294
1758217800000|2025-09-18 17:50:00|459.47|457.57|459.55|457.65|460.04|458.14|459.01|457.11|369
1758218100000|2025-09-18 17:55:00|459.6|457.7|459.51|457.61|459.9|458|459.51|457.61|340
1758218400000|2025-09-18 18:00:00|459.46|457.56|459.3|457.4|459.55|457.65|458.49|456.59|298
1758218700000|2025-09-18 18:05:00|459.25|457.35|458.92|457.02|459.45|457.55|458.55|456.65|239
1758219000000|2025-09-18 18:10:00|458.93|457.03|459.57|457.67|459.85|457.95|458.81|456.91|377
1758219300000|2025-09-18 18:15:00|459.56|457.66|459.95|458.05|460.14|458.24|459.42|457.52|255
1758219600000|2025-09-18 18:20:00|459.9|458|459.82|457.92|460.33|458.43|459.35|457.45|624
1758219900000|2025-09-18 18:25:00|459.85|457.95|459.47|457.57|460.47|458.57|459.43|457.53|597
1758220200000|2025-09-18 18:30:00|459.46|457.56|457.16|455.26|459.6|457.7|456.81|454.91|631
1758220500000|2025-09-18 18:35:00|457.15|455.25|457.72|455.82|458.66|456.76|456.75|454.85|492
1758220800000|2025-09-18 18:40:00|457.82|455.92|458.58|456.68|458.58|456.68|457.62|455.72|425
1758221100000|2025-09-18 18:45:00|458.57|456.67|459.32|457.42|459.56|457.66|458.24|456.34|313
1758221400000|2025-09-18 18:50:00|459.33|457.43|460.02|458.12|460.16|458.26|459.3|457.4|365
1758221700000|2025-09-18 18:55:00|460.01|458.11|459.86|457.96|460.43|458.53|459.7|457.8|574
1758222000000|2025-09-18 19:00:00|459.84|457.94|459.67|457.77|459.95|458.05|459.51|457.61|558
1758222300000|2025-09-18 19:05:00|459.7|457.8|459.56|457.66|460.43|458.53|459.41|457.51|596
1758222600000|2025-09-18 19:10:00|459.55|457.65|458.63|456.73|459.88|457.98|458.61|456.71|646
1758222900000|2025-09-18 19:15:00|458.69|456.79|458.35|456.45|458.93|457.03|458.34|456.44|734
1758223200000|2025-09-18 19:20:00|458.37|456.47|457.52|455.62|458.46|456.56|457.21|455.31|700
1758223500000|2025-09-18 19:25:00|457.47|455.57|456.34|454.44|457.97|456.07|456.2|454.3|726
1758223800000|2025-09-18 19:30:00|456.35|454.45|454.83|452.93|456.72|454.82|454.78|452.88|605
1758224100000|2025-09-18 19:35:00|454.82|452.92|455.63|453.73|455.7|453.8|453.76|451.86|677
1758224400000|2025-09-18 19:40:00|455.62|453.72|455.68|453.78|456.05|454.15|455.02|453.12|600
1758224700000|2025-09-18 19:45:00|455.67|453.77|456.45|454.55|456.45|454.55|455.26|453.36|542
1758225000000|2025-09-18 19:50:00|456.4|454.5|457|455.1|457.33|455.43|456.33|454.43|470
1758225300000|2025-09-18 19:55:00|456.95|455.05|457.21|455.31|457.7|455.8|456.06|454.16|409
1758225600000|2025-09-18 20:00:00|457.2|455.3|457.18|455.28|458.3|456.4|456.14|454.24|558
1758225900000|2025-09-18 20:05:00|457.22|455.32|457.33|455.43|457.46|455.56|456.88|454.98|479
1758226200000|2025-09-18 20:10:00|457.34|455.44|457.41|455.51|457.9|456|457.24|455.34|446
1758226500000|2025-09-18 20:15:00|457.44|455.54|457.21|455.31|457.51|455.61|456.45|454.55|494
1758226800000|2025-09-18 20:20:00|457.26|455.36|457.18|455.28|457.75|455.85|457.01|455.11|491
1758227100000|2025-09-18 20:25:00|457.19|455.29|456.64|454.74|457.2|455.3|456.63|454.73|473
1758227400000|2025-09-18 20:30:00|456.67|454.77|456.25|454.35|457.22|455.32|455.99|454.09|459
1758227700000|2025-09-18 20:35:00|456.26|454.36|456.2|454.3|456.77|454.87|455.96|454.06|430
1758228000000|2025-09-18 20:40:00|456.17|454.27|456.87|454.97|456.93|455.03|456.12|454.22|388
1758228300000|2025-09-18 20:45:00|456.88|454.98|458|456.1|458|456.1|456.87|454.97|305
1758228600000|2025-09-18 20:50:00|458.02|456.12|457.57|455.67|458.05|456.15|457.15|455.25|408
1758228900000|2025-09-18 20:55:00|457.56|455.66|457.96|456.06|458.07|456.17|457.26|455.36|368
1758229200000|2025-09-18 21:00:00|457.98|456.08|457.1|455.2|458.2|456.3|457.02|455.12|152
1758229500000|2025-09-18 21:05:00|457.11|455.21|455.79|453.89|457.11|455.21|455.63|453.73|163
1758229800000|2025-09-18 21:10:00|455.8|453.9|455.86|453.96|456.51|454.61|455.58|453.68|208
1758230100000|2025-09-18 21:15:00|455.85|453.95|456.95|455.05|456.98|455.08|455.68|453.78|167
1758230400000|2025-09-18 21:20:00|456.96|455.06|456.55|454.65|457.33|455.43|456.43|454.53|113
1758230700000|2025-09-18 21:25:00|456.71|454.81|457.5|455.6|457.56|455.66|456.71|454.81|137
1758231000000|2025-09-18 21:30:00|457.49|455.59|456.74|454.84|457.49|455.59|456.74|454.84|129
1758231300000|2025-09-18 21:35:00|456.85|454.95|456.81|454.91|457.13|455.23|456.65|454.75|84
1758231600000|2025-09-18 21:40:00|456.8|454.9|456.99|455.09|457.21|455.31|456.52|454.62|112
1758231900000|2025-09-18 21:45:00|456.98|455.08|457.19|455.29|457.19|455.29|456.9|455|30
1758232200000|2025-09-18 21:50:00|457.25|455.35|456.57|454.67|457.34|455.44|456.57|454.67|78
1758232500000|2025-09-18 21:55:00|456.58|454.68|455.92|454.02|456.58|454.68|455.58|453.68|144
1758232800000|2025-09-18 22:00:00|455.9|454|455.89|453.99|456.61|454.71|455.58|453.68|412
1758233100000|2025-09-18 22:05:00|455.9|454|455.2|453.3|456.38|454.48|454.9|453|393
1758233400000|2025-09-18 22:10:00|455.24|453.34|454.36|452.46|455.34|453.44|454.3|452.4|380
1758233700000|2025-09-18 22:15:00|454.4|452.5|456.16|454.26|456.2|454.3|454.25|452.35|511
1758234000000|2025-09-18 22:20:00|456.2|454.3|456.66|454.76|456.96|455.06|456.1|454.2|522
1758234300000|2025-09-18 22:25:00|456.68|454.78|456.48|454.58|456.8|454.9|456.13|454.23|559
1758234600000|2025-09-18 22:30:00|456.43|454.53|456.98|455.08|457.18|455.28|456.08|454.18|660
1758234900000|2025-09-18 22:35:00|456.91|455.01|456.54|454.64|457.41|455.51|456.53|454.63|467
1758235200000|2025-09-18 22:40:00|456.53|454.63|456.38|454.48|456.7|454.8|455.73|453.83|563
1758235500000|2025-09-18 22:45:00|456.37|454.47|456.6|454.7|456.9|455|456.13|454.23|538
1758235800000|2025-09-18 22:50:00|456.55|454.65|455.99|454.09|456.62|454.72|455.44|453.54|639
1758236100000|2025-09-18 22:55:00|455.98|454.08|455.34|453.44|455.99|454.09|455.24|453.34|769
1758236400000|2025-09-18 23:00:00|455.33|453.43|453.67|451.77|455.5|453.6|453.16|451.26|814
1758236700000|2025-09-18 23:05:00|453.66|451.76|452.9|451|454.17|452.27|452.12|450.22|823
1758237000000|2025-09-18 23:10:00|452.93|451.03|453.83|451.93|454.26|452.36|452.85|450.95|580
1758237300000|2025-09-18 23:15:00|453.8|451.9|453.44|451.54|453.84|451.94|452.55|450.65|713
1758237600000|2025-09-18 23:20:00|453.45|451.55|453.99|452.09|454.14|452.24|453.41|451.51|591
1758237900000|2025-09-18 23:25:00|454|452.1|454.1|452.2|454.4|452.5|453.62|451.72|536
1758238200000|2025-09-18 23:30:00|454.09|452.19|455.61|453.71|455.65|453.75|454.08|452.18|577
1758238500000|2025-09-18 23:35:00|455.63|453.73|454.68|452.78|455.72|453.82|454.05|452.15|604
1758238800000|2025-09-18 23:40:00|454.67|452.77|454.05|452.15|455.15|453.25|454.05|452.15|582
1758239100000|2025-09-18 23:45:00|454.06|452.16|454.85|452.95|455.42|453.52|454.04|452.14|652
1758239400000|2025-09-18 23:50:00|454.92|453.02|454.72|452.82|455.3|453.4|454.54|452.64|585
1758239700000|2025-09-18 23:55:00|454.73|452.83|454.14|452.24|454.92|453.02|454.03|452.13|552
1758240000000|2025-09-19 00:00:00|454.13|452.23|456.29|454.39|456.5|454.6|454.13|452.23|573
1758240300000|2025-09-19 00:05:00|456.32|454.42|456.1|454.2|456.55|454.65|455.6|453.7|693
1758240600000|2025-09-19 00:10:00|456.15|454.25|457.78|455.88|457.9|456|455.81|453.91|558
1758240900000|2025-09-19 00:15:00|457.74|455.84|461.02|459.12|462.03|460.13|457.55|455.65|639
1758241200000|2025-09-19 00:20:00|460.91|459.01|462.5|460.6|462.85|460.95|460.5|458.6|693
1758241500000|2025-09-19 00:25:00|462.55|460.65|464.6|462.7|465.01|463.11|461.92|460.02|666
1758241800000|2025-09-19 00:30:00|464.74|462.84|466.09|464.19|467.56|465.66|463.84|461.94|717
1758242100000|2025-09-19 00:35:00|466.16|464.26|469.94|468.04|470.5|468.6|465.87|463.97|795
1758242400000|2025-09-19 00:40:00|469.95|468.05|471.78|469.88|472.6|470.7|468.51|466.61|723
1758242700000|2025-09-19 00:45:00|471.79|469.89|473.56|471.66|473.56|471.66|471.36|469.46|593
1758243000000|2025-09-19 00:50:00|473.57|471.67|477.03|475.13|477.47|475.57|473.2|471.3|615
1758243300000|2025-09-19 00:55:00|477.06|475.16|481.05|479.15|481.55|479.65|476.41|474.51|773
1758243600000|2025-09-19 01:00:00|481|479.1|485.46|483.56|485.8|483.9|480.11|478.21|797
1758243900000|2025-09-19 01:05:00|485.47|483.57|487.18|485.28|488.88|486.98|485.33|483.43|861
1758244200000|2025-09-19 01:10:00|487.22|485.32|480.81|478.91|487.29|485.39|480.63|478.73|900
1758244500000|2025-09-19 01:15:00|480.88|478.98|477.92|476.02|481.37|479.47|477.75|475.85|796
1758244800000|2025-09-19 01:20:00|477.95|476.05|480.07|478.17|482.65|480.75|477.35|475.45|832
1758245100000|2025-09-19 01:25:00|480.02|478.12|479.47|477.57|480.98|479.08|478.8|476.9|580
1758245400000|2025-09-19 01:30:00|479.49|477.59|474.7|472.8|480.75|478.85|474.45|472.55|720
1758245700000|2025-09-19 01:35:00|474.71|472.81|473.25|471.35|475.65|473.75|472.07|470.17|783
1758246000000|2025-09-19 01:40:00|473.26|471.36|475.53|473.63|476.8|474.9|473.25|471.35|695
1758246300000|2025-09-19 01:45:00|475.54|473.64|472.9|471|475.95|474.05|472.45|470.55|588
1758246600000|2025-09-19 01:50:00|472.91|471.01|473.21|471.31|474.39|472.49|472.77|470.87|523
1758246900000|2025-09-19 01:55:00|473.2|471.3|473.19|471.29|474.2|472.3|472.01|470.11|519
1758247200000|2025-09-19 02:00:00|473.1|471.2|474.46|472.56|475.11|473.21|471.72|469.82|479
1758247500000|2025-09-19 02:05:00|474.45|472.55|473.95|472.05|474.51|472.61|473.07|471.17|470
1758247800000|2025-09-19 02:10:00|473.9|472|470.77|468.87|474.35|472.45|470.29|468.39|538
1758248100000|2025-09-19 02:15:00|470.79|468.89|470.16|468.26|470.8|468.9|469.65|467.75|598
1758248400000|2025-09-19 02:20:00|470.17|468.27|470.41|468.51|472.84|470.94|469.7|467.8|562
1758248700000|2025-09-19 02:25:00|470.42|468.52|468.94|467.04|470.53|468.63|468.94|467.04|570
1758249000000|2025-09-19 02:30:00|468.89|466.99|465.85|463.95|469.34|467.44|465.71|463.81|625
1758249300000|2025-09-19 02:35:00|465.84|463.94|467.42|465.52|467.81|465.91|465.81|463.91|618
1758249600000|2025-09-19 02:40:00|467.43|465.53|467.86|465.96|468.39|466.49|466.67|464.77|407
1758249900000|2025-09-19 02:45:00|467.84|465.94|468.62|466.72|469.66|467.76|467.84|465.94|552
1758250200000|2025-09-19 02:50:00|468.63|466.73|469.54|467.64|469.72|467.82|466.78|464.88|484
1758250500000|2025-09-19 02:55:00|469.5|467.6|469.49|467.59|471.09|469.19|469.26|467.36|306
1758250800000|2025-09-19 03:00:00|469.39|467.49|470.7|468.8|470.8|468.9|469.15|467.25|552
1758251100000|2025-09-19 03:05:00|470.8|468.9|470.72|468.82|470.83|468.93|469.82|467.92|452
1758251400000|2025-09-19 03:10:00|470.76|468.86|470.21|468.31|471.4|469.5|469.9|468|529
1758251700000|2025-09-19 03:15:00|470.29|468.39|470.21|468.31|472|470.1|469.63|467.73|460
1758252000000|2025-09-19 03:20:00|470.2|468.3|469.36|467.46|470.8|468.9|469.1|467.2|549
1758252300000|2025-09-19 03:25:00|469.35|467.45|466.46|464.56|469.61|467.71|465.8|463.9|574
1758252600000|2025-09-19 03:30:00|466.51|464.61|465.81|463.91|466.54|464.64|465.02|463.12|695
1758252900000|2025-09-19 03:35:00|465.71|463.81|463.47|461.57|465.8|463.9|463.15|461.25|650
1758253200000|2025-09-19 03:40:00|463.51|461.61|464.14|462.24|464.79|462.89|462.39|460.49|704
1758253500000|2025-09-19 03:45:00|464.16|462.26|463.59|461.69|464.5|462.6|462.98|461.08|504
1758253800000|2025-09-19 03:50:00|463.57|461.67|463.92|462.02|464.09|462.19|462.79|460.89|385
1758254100000|2025-09-19 03:55:00|463.91|462.01|464.09|462.19|464.1|462.2|463.38|461.48|410
1758254400000|2025-09-19 04:00:00|464.1|462.2|461.3|459.4|464.3|462.4|461.2|459.3|634
1758254700000|2025-09-19 04:05:00|461.27|459.37|459.51|457.61|461.4|459.5|459.26|457.36|782
1758255000000|2025-09-19 04:10:00|459.52|457.62|458.94|457.04|459.71|457.81|457.9|456|691
1758255300000|2025-09-19 04:15:00|458.91|457.01|460.45|458.55|461.7|459.8|458.87|456.97|476
1758255600000|2025-09-19 04:20:00|460.49|458.59|462.36|460.46|462.66|460.76|460.26|458.36|469
1758255900000|2025-09-19 04:25:00|462.26|460.36|462.69|460.79|462.86|460.96|462.03|460.13|385
1758256200000|2025-09-19 04:30:00|462.7|460.8|464.2|462.3|464.4|462.5|462.05|460.15|446
1758256500000|2025-09-19 04:35:00|464.25|462.35|466.66|464.76|466.93|465.03|464.25|462.35|362
1758256800000|2025-09-19 04:40:00|466.71|464.81|466.22|464.32|466.86|464.96|464.83|462.93|429
1758257100000|2025-09-19 04:45:00|466.25|464.35|467.53|465.63|467.6|465.7|466|464.1|456
1758257400000|2025-09-19 04:50:00|467.55|465.65|467.79|465.89|468.2|466.3|466.67|464.77|275
1758257700000|2025-09-19 04:55:00|467.8|465.9|467.37|465.47|468.05|466.15|467.32|465.42|298
1758258000000|2025-09-19 05:00:00|467.41|465.51|466.56|464.66|468.5|466.6|466.48|464.58|361
1758258300000|2025-09-19 05:05:00|466.55|464.65|465.6|463.7|467.03|465.13|465.35|463.45|313
1758258600000|2025-09-19 05:10:00|465.67|463.77|466.57|464.67|467.4|465.5|465.48|463.58|273
1758258900000|2025-09-19 05:15:00|466.54|464.64|465.54|463.64|466.54|464.64|465.24|463.34|358
1758259200000|2025-09-19 05:20:00|465.53|463.63|464.8|462.9|466.2|464.3|464.67|462.77|286
1758259500000|2025-09-19 05:25:00|464.79|462.89|463.43|461.53|464.79|462.89|462.74|460.84|297
1758259800000|2025-09-19 05:30:00|463.34|461.44|466.2|464.3|466.3|464.4|462.6|460.7|400
1758260100000|2025-09-19 05:35:00|466.3|464.4|464.93|463.03|466.3|464.4|463.93|462.03|276
1758260400000|2025-09-19 05:40:00|464.92|463.02|463.54|461.64|465.15|463.25|463.16|461.26|261
1758260700000|2025-09-19 05:45:00|463.53|461.63|463.99|462.09|464.31|462.41|463.03|461.13|194
1758261000000|2025-09-19 05:50:00|464.06|462.16|465.39|463.49|465.72|463.82|464.05|462.15|298
1758261300000|2025-09-19 05:55:00|465.4|463.5|466.19|464.29|466.9|465|464.73|462.83|254
1758261600000|2025-09-19 06:00:00|466.17|464.27|465.1|463.2|466.41|464.51|464.6|462.7|348
1758261900000|2025-09-19 06:05:00|465.08|463.18|464.83|462.93|465.43|463.53|464.51|462.61|262
1758262200000|2025-09-19 06:10:00|464.82|462.92|464.14|462.24|464.9|463|464.02|462.12|288
1758262500000|2025-09-19 06:15:00|464.19|462.29|464.9|463|464.9|463|463.93|462.03|272
1758262800000|2025-09-19 06:20:00|465.03|463.13|463.89|461.99|465.35|463.45|463.07|461.17|246
1758263100000|2025-09-19 06:25:00|463.91|462.01|462.37|460.47|463.91|462.01|462.02|460.12|274
1758263400000|2025-09-19 06:30:00|462.32|460.42|462.1|460.2|463.72|461.82|461.66|459.76|407
1758263700000|2025-09-19 06:35:00|462.03|460.13|463.8|461.9|463.8|461.9|461.85|459.95|494
1758264000000|2025-09-19 06:40:00|463.68|461.78|463.17|461.27|464.9|463|463.04|461.14|413
1758264300000|2025-09-19 06:45:00|463.16|461.26|460.83|458.93|463.37|461.47|460.72|458.82|438
1758264600000|2025-09-19 06:50:00|460.88|458.98|460.1|458.2|461.33|459.43|459.8|457.9|612
1758264900000|2025-09-19 06:55:00|460.09|458.19|459.24|457.34|460.19|458.29|458.74|456.84|375
1758265200000|2025-09-19 07:00:00|459.29|457.39|458.84|456.94|460.9|459|458.8|456.9|578
1758265500000|2025-09-19 07:05:00|458.83|456.93|458.94|457.04|460.3|458.4|458.16|456.26|493
1758265800000|2025-09-19 07:10:00|458.9|457|459.89|457.99|460.29|458.39|458.9|457|413
1758266100000|2025-09-19 07:15:00|459.9|458|461.75|459.85|461.8|459.9|459.61|457.71|406
1758266400000|2025-09-19 07:20:00|461.77|459.87|461.89|459.99|462.35|460.45|461.5|459.6|369
1758266700000|2025-09-19 07:25:00|461.9|460|463|461.1|463.2|461.3|461.51|459.61|426
1758267000000|2025-09-19 07:30:00|462.99|461.09|461.49|459.59|462.99|461.09|460.8|458.9|438
1758267300000|2025-09-19 07:35:00|461.57|459.67|462.46|460.56|462.7|460.8|461.51|459.61|560
1758267600000|2025-09-19 07:40:00|462.4|460.5|461.76|459.86|462.7|460.8|461.51|459.61|647
1758267900000|2025-09-19 07:45:00|461.77|459.87|463.41|461.51|463.46|461.56|461.55|459.65|577
1758268200000|2025-09-19 07:50:00|463.46|461.56|461.98|460.08|463.46|461.56|461.64|459.74|512
1758268500000|2025-09-19 07:55:00|461.99|460.09|461.44|459.54|462.27|460.37|461.23|459.33|455
1758268800000|2025-09-19 08:00:00|461.34|459.44|461.6|459.7|462.41|460.51|460.79|458.89|407
1758269100000|2025-09-19 08:05:00|461.61|459.71|462.85|460.95|462.87|460.97|461.4|459.5|320
1758269400000|2025-09-19 08:10:00|462.83|460.93|463.76|461.86|464.35|462.45|462.44|460.54|351
1758269700000|2025-09-19 08:15:00|463.79|461.89|464.85|462.95|464.87|462.97|463.46|461.56|326
1758270000000|2025-09-19 08:20:00|464.84|462.94|463.99|462.09|464.87|462.97|463.6|461.7|420
1758270300000|2025-09-19 08:25:00|464|462.1|463.3|461.4|464.2|462.3|463.2|461.3|343
1758270600000|2025-09-19 08:30:00|463.25|461.35|462.03|460.13|463.43|461.53|461.45|459.55|444
1758270900000|2025-09-19 08:35:00|462.01|460.11|461.29|459.39|462.08|460.18|461.11|459.21|419
1758271200000|2025-09-19 08:40:00|461.24|459.34|461.5|459.6|461.82|459.92|460.69|458.79|462
1758271500000|2025-09-19 08:45:00|461.51|459.61|460.45|458.55|461.52|459.62|460.44|458.54|427
1758271800000|2025-09-19 08:50:00|460.46|458.56|460.63|458.73|460.8|458.9|460.14|458.24|281
1758272100000|2025-09-19 08:55:00|460.62|458.72|460.47|458.57|460.63|458.73|460.21|458.31|133
1758272400000|2025-09-19 09:00:00|460.39|458.49|461.04|459.14|461.3|459.4|459.7|457.8|302
1758272700000|2025-09-19 09:05:00|461.05|459.15|462.66|460.76|462.83|460.93|460.4|458.5|324
1758273000000|2025-09-19 09:10:00|462.72|460.82|463.85|461.95|464.03|462.13|462.57|460.67|401
1758273300000|2025-09-19 09:15:00|463.83|461.93|462.16|460.26|463.83|461.93|462.12|460.22|372
1758273600000|2025-09-19 09:20:00|462.13|460.23|462.54|460.64|462.91|461.01|461.92|460.02|445
1758273900000|2025-09-19 09:25:00|462.52|460.62|460.19|458.29|462.92|461.02|460.12|458.22|387
1758274200000|2025-09-19 09:30:00|460.18|458.28|460.49|458.59|461|459.1|459.91|458.01|328
1758274500000|2025-09-19 09:35:00|460.43|458.53|458.96|457.06|460.43|458.53|458.9|457|411
1758274800000|2025-09-19 09:40:00|458.91|457.01|456.17|454.27|459.4|457.5|455.81|453.91|468
1758275100000|2025-09-19 09:45:00|456.16|454.26|455.15|453.25|456.28|454.38|454.38|452.48|595
1758275400000|2025-09-19 09:50:00|455.16|453.26|455.3|453.4|455.8|453.9|454.42|452.52|473
1758275700000|2025-09-19 09:55:00|455.33|453.43|456|454.1|456|454.1|455.18|453.28|372
1758276000000|2025-09-19 10:00:00|456.06|454.16|454.39|452.49|456.15|454.25|454.2|452.3|441
1758276300000|2025-09-19 10:05:00|454.37|452.47|455.4|453.5|455.95|454.05|454.3|452.4|295
1758276600000|2025-09-19 10:10:00|455.43|453.53|457.72|455.82|457.72|455.82|455.25|453.35|460
1758276900000|2025-09-19 10:15:00|457.69|455.79|457.25|455.35|457.91|456.01|456.71|454.81|507
1758277200000|2025-09-19 10:20:00|457.26|455.36|456.33|454.43|457.7|455.8|456.06|454.16|505
1758277500000|2025-09-19 10:25:00|456.32|454.42|456.11|454.21|457.02|455.12|455.78|453.88|575
1758277800000|2025-09-19 10:30:00|456.1|454.2|456.33|454.43|456.63|454.73|455.61|453.71|607
1758278100000|2025-09-19 10:35:00|456.34|454.44|456.72|454.82|457.34|455.44|456.28|454.38|500
1758278400000|2025-09-19 10:40:00|456.71|454.81|456.88|454.98|457.52|455.62|456.35|454.45|552
1758278700000|2025-09-19 10:45:00|456.87|454.97|456.48|454.58|457.29|455.39|456.4|454.5|367
1758279000000|2025-09-19 10:50:00|456.5|454.6|456.35|454.45|456.84|454.94|456.1|454.2|565
1758279300000|2025-09-19 10:55:00|456.31|454.41|456.38|454.48|456.48|454.58|455.9|454|288
1758279600000|2025-09-19 11:00:00|456.36|454.46|455.63|453.73|456.61|454.71|455.57|453.67|546
1758279900000|2025-09-19 11:05:00|455.68|453.78|455.52|453.62|456.06|454.16|455.1|453.2|556
1758280200000|2025-09-19 11:10:00|455.53|453.63|455.58|453.68|456.11|454.21|454.81|452.91|491
1758280500000|2025-09-19 11:15:00|455.6|453.7|454.48|452.58|456.15|454.25|454.45|452.55|602
1758280800000|2025-09-19 11:20:00|454.4|452.5|453.15|451.25|454.42|452.52|452.87|450.97|604
1758281100000|2025-09-19 11:25:00|453.16|451.26|450.52|448.62|453.41|451.51|450.34|448.44|519
1758281400000|2025-09-19 11:30:00|450.4|448.5|450.43|448.53|451.2|449.3|449.46|447.56|524
1758281700000|2025-09-19 11:35:00|450.42|448.52|448.41|446.51|450.43|448.53|448.16|446.26|533
1758282000000|2025-09-19 11:40:00|448.43|446.53|447.3|445.4|448.6|446.7|447.24|445.34|346
1758282300000|2025-09-19 11:45:00|447.29|445.39|448.8|446.9|449|447.1|447.16|445.26|296
1758282600000|2025-09-19 11:50:00|448.9|447|451.39|449.49|451.4|449.5|448.55|446.65|393
1758282900000|2025-09-19 11:55:00|451.36|449.46|450.48|448.58|451.4|449.5|450.04|448.14|383
1758283200000|2025-09-19 12:00:00|450.47|448.57|452.65|450.75|452.89|450.99|450.32|448.42|446
1758283500000|2025-09-19 12:05:00|452.67|450.77|452.98|451.08|453.2|451.3|452.36|450.46|369
1758283800000|2025-09-19 12:10:00|452.97|451.07|453.1|451.2|453.13|451.23|452.09|450.19|334
1758284100000|2025-09-19 12:15:00|453.14|451.24|453.5|451.6|453.7|451.8|452.7|450.8|221
1758284400000|2025-09-19 12:20:00|453.51|451.61|450.7|448.8|453.51|451.61|450.6|448.7|424
1758284700000|2025-09-19 12:25:00|450.8|448.9|449.65|447.75|450.8|448.9|449.59|447.69|361
1758285000000|2025-09-19 12:30:00|449.6|447.7|450.58|448.68|451.02|449.12|449.32|447.42|472
1758285300000|2025-09-19 12:35:00|450.57|448.67|450.8|448.9|451.1|449.2|450.12|448.22|444
1758285600000|2025-09-19 12:40:00|450.79|448.89|450.5|448.6|451.04|449.14|450.13|448.23|444
1758285900000|2025-09-19 12:45:00|450.45|448.55|451|449.1|451.2|449.3|450.32|448.42|243
1758286200000|2025-09-19 12:50:00|450.99|449.09|450.4|448.5|451|449.1|450.2|448.3|432
1758286500000|2025-09-19 12:55:00|450.5|448.6|449.74|447.84|450.68|448.78|449.5|447.6|558
1758286800000|2025-09-19 13:00:00|449.7|447.8|450.43|448.53|450.51|448.61|449.17|447.27|603
1758287100000|2025-09-19 13:05:00|450.41|448.51|450.7|448.8|450.87|448.97|449.63|447.73|481
1758287400000|2025-09-19 13:10:00|450.59|448.69|450.6|448.7|451.6|449.7|450.48|448.58|325
1758287700000|2025-09-19 13:15:00|450.63|448.73|450.6|448.7|450.65|448.75|449.7|447.8|485
1758288000000|2025-09-19 13:20:00|450.68|448.78|451.18|449.28|451.18|449.28|450.49|448.59|271
1758288300000|2025-09-19 13:25:00|451.17|449.27|451.69|449.79|452.91|451.01|451.17|449.27|378
1758288600000|2025-09-19 13:30:00|451.62|449.72|450.53|448.63|451.94|450.04|450.41|448.51|633
1758288900000|2025-09-19 13:35:00|450.52|448.62|452.87|450.97|452.92|451.02|450.12|448.22|634
1758289200000|2025-09-19 13:40:00|452.92|451.02|453.34|451.44|454|452.1|452.62|450.72|512
1758289500000|2025-09-19 13:45:00|453.39|451.49|454.73|452.83|455.05|453.15|452.71|450.81|546
1758289800000|2025-09-19 13:50:00|454.69|452.79|454.45|452.55|454.77|452.87|453.91|452.01|438
1758290100000|2025-09-19 13:55:00|454.44|452.54|453.21|451.31|454.46|452.56|452.9|451|422
1758290400000|2025-09-19 14:00:00|453.22|451.32|453.61|451.71|454|452.1|452.83|450.93|517
1758290700000|2025-09-19 14:05:00|453.59|451.69|452.41|450.51|453.72|451.82|452.41|450.51|484
1758291000000|2025-09-19 14:10:00|452.4|450.5|452.7|450.8|452.89|450.99|451.8|449.9|414
1758291300000|2025-09-19 14:15:00|452.65|450.75|451.77|449.87|452.87|450.97|451.2|449.3|430
1758291600000|2025-09-19 14:20:00|451.82|449.92|452.36|450.46|452.95|451.05|451.26|449.36|484
1758291900000|2025-09-19 14:25:00|452.35|450.45|451.62|449.72|453.1|451.2|451.6|449.7|405
1758292200000|2025-09-19 14:30:00|451.61|449.71|451.11|449.21|452.4|450.5|450.82|448.92|415
1758292500000|2025-09-19 14:35:00|451.1|449.2|451.25|449.35|451.53|449.63|450.76|448.86|385
1758292800000|2025-09-19 14:40:00|451.29|449.39|451.16|449.26|452|450.1|450.87|448.97|416
1758293100000|2025-09-19 14:45:00|451.17|449.27|448.78|446.88|451.66|449.76|448.38|446.48|705
1758293400000|2025-09-19 14:50:00|448.8|446.9|449.13|447.23|450.06|448.16|447.75|445.85|721
1758293700000|2025-09-19 14:55:00|449.12|447.22|449.73|447.83|450.6|448.7|449.03|447.13|638
1758294000000|2025-09-19 15:00:00|449.72|447.82|447.9|446|450.55|448.65|447.81|445.91|658
1758294300000|2025-09-19 15:05:00|447.87|445.97|447.39|445.49|448.2|446.3|445.4|443.5|795
1758294600000|2025-09-19 15:10:00|447.35|445.45|445.84|443.94|447.76|445.86|445.4|443.5|719
1758294900000|2025-09-19 15:15:00|445.87|443.97|445.84|443.94|446.72|444.82|445.37|443.47|618
1758295200000|2025-09-19 15:20:00|445.85|443.95|446.8|444.9|446.9|445|443.91|442.01|647
1758295500000|2025-09-19 15:25:00|446.71|444.81|446.2|444.3|447.11|445.21|446.08|444.18|641
1758295800000|2025-09-19 15:30:00|446.15|444.25|442.37|440.47|446.16|444.26|441.88|439.98|639
1758296100000|2025-09-19 15:35:00|442.35|440.45|444.21|442.31|444.3|442.4|442.19|440.29|490
1758296400000|2025-09-19 15:40:00|444.26|442.36|445.9|444|446.3|444.4|443.83|441.93|368
1758296700000|2025-09-19 15:45:00|445.89|443.99|444.36|442.46|446.3|444.4|443.88|441.98|515
1758297000000|2025-09-19 15:50:00|444.4|442.5|444.85|442.95|444.9|443|443.65|441.75|377
1758297300000|2025-09-19 15:55:00|444.9|443|445.2|443.3|445.4|443.5|444.35|442.45|248
1758297600000|2025-09-19 16:00:00|445.16|443.26|445.8|443.9|446.6|444.7|444.67|442.77|370
1758297900000|2025-09-19 16:05:00|445.79|443.89|446.5|444.6|446.7|444.8|445.5|443.6|317
1758298200000|2025-09-19 16:10:00|446.48|444.58|445.9|444|446.48|444.58|444.73|442.83|303
1758298500000|2025-09-19 16:15:00|446|444.1|444.02|442.12|446.3|444.4|444.01|442.11|452
1758298800000|2025-09-19 16:20:00|444.04|442.14|444.73|442.83|444.78|442.88|443.3|441.4|424
1758299100000|2025-09-19 16:25:00|444.78|442.88|444.99|443.09|445.2|443.3|444.47|442.57|484
1758299400000|2025-09-19 16:30:00|444.94|443.04|444.53|442.63|445.16|443.26|443.6|441.7|459
1758299700000|2025-09-19 16:35:00|444.59|442.69|444.38|442.48|445.4|443.5|444.13|442.23|536
1758300000000|2025-09-19 16:40:00|444.33|442.43|444.91|443.01|445.6|443.7|444.33|442.43|471
1758300300000|2025-09-19 16:45:00|444.87|442.97|445.63|443.73|445.84|443.94|444.55|442.65|528
1758300600000|2025-09-19 16:50:00|445.69|443.79|445.29|443.39|445.7|443.8|445|443.1|405
1758300900000|2025-09-19 16:55:00|445.23|443.33|445.8|443.9|445.88|443.98|445.11|443.21|359
1758301200000|2025-09-19 17:00:00|445.86|443.96|444.05|442.15|446.05|444.15|444|442.1|414
1758301500000|2025-09-19 17:05:00|444.1|442.2|443.06|441.16|444.1|442.2|443|441.1|354
1758301800000|2025-09-19 17:10:00|443.05|441.15|443|441.1|443.7|441.8|442.86|440.96|396
1758302100000|2025-09-19 17:15:00|443.04|441.14|442.74|440.84|443.6|441.7|441.8|439.9|390
1758302400000|2025-09-19 17:20:00|442.67|440.77|441.89|439.99|442.7|440.8|441.74|439.84|287
1758302700000|2025-09-19 17:25:00|441.93|440.03|442.3|440.4|442.9|441|441.93|440.03|289
1758303000000|2025-09-19 17:30:00|442.23|440.33|440.46|438.56|442.25|440.35|440.45|438.55|423
1758303300000|2025-09-19 17:35:00|440.45|438.55|440.1|438.2|441.7|439.8|439.7|437.8|366
1758303600000|2025-09-19 17:40:00|440.09|438.19|440.39|438.49|440.7|438.8|439.84|437.94|324
1758303900000|2025-09-19 17:45:00|440.4|438.5|441.1|439.2|441.3|439.4|440.1|438.2|226
1758304200000|2025-09-19 17:50:00|441.05|439.15|439.95|438.05|441.05|439.15|439.85|437.95|193
1758304500000|2025-09-19 17:55:00|439.99|438.09|438.65|436.75|440.11|438.21|438.6|436.7|352
1758304800000|2025-09-19 18:00:00|438.67|436.77|439.08|437.18|439.5|437.6|438.65|436.75|285
1758305100000|2025-09-19 18:05:00|439.06|437.16|438.15|436.25|439.1|437.2|437.5|435.6|216
1758305400000|2025-09-19 18:10:00|438.03|436.13|438.3|436.4|438.33|436.43|436.31|434.41|294
1758305700000|2025-09-19 18:15:00|438.31|436.41|439.9|438|440.2|438.3|438.19|436.29|483
1758306000000|2025-09-19 18:20:00|439.84|437.94|440.9|439|441.1|439.2|439.25|437.35|401
1758306300000|2025-09-19 18:25:00|440.8|438.9|440.2|438.3|441.2|439.3|440.2|438.3|226
1758306600000|2025-09-19 18:30:00|440.3|438.4|441.14|439.24|441.3|439.4|439.93|438.03|351
1758306900000|2025-09-19 18:35:00|441.2|439.3|441.68|439.78|442|440.1|441.11|439.21|454
1758307200000|2025-09-19 18:40:00|441.66|439.76|441.99|440.09|442.7|440.8|441.5|439.6|430
1758307500000|2025-09-19 18:45:00|442|440.1|441.04|439.14|442.6|440.7|440.89|438.99|347
1758307800000|2025-09-19 18:50:00|440.89|438.99|440.88|438.98|441.3|439.4|440.38|438.48|240
1758308100000|2025-09-19 18:55:00|440.9|439|440.7|438.8|441|439.1|440.2|438.3|89
1758308400000|2025-09-19 19:00:00|440.8|438.9|441.27|439.37|441.7|439.8|440.7|438.8|256
1758308700000|2025-09-19 19:05:00|441.22|439.32|441.31|439.41|441.6|439.7|440.69|438.79|283
1758309000000|2025-09-19 19:10:00|441.3|439.4|440.95|439.05|441.6|439.7|440.32|438.42|248
1758309300000|2025-09-19 19:15:00|441|439.1|441.1|439.2|441.5|439.6|440.84|438.94|203
1758309600000|2025-09-19 19:20:00|441.09|439.19|441.71|439.81|441.8|439.9|440.88|438.98|223
1758309900000|2025-09-19 19:25:00|441.78|439.88|442.24|440.34|442.8|440.9|441.7|439.8|337
1758310200000|2025-09-19 19:30:00|442.23|440.33|441.9|440|442.24|440.34|441.46|439.56|136
1758310500000|2025-09-19 19:35:00|442|440.1|442.6|440.7|443.08|441.18|441.99|440.09|284
1758310800000|2025-09-19 19:40:00|442.5|440.6|441.85|439.95|442.5|440.6|441.74|439.84|204
1758311100000|2025-09-19 19:45:00|441.72|439.82|439.52|437.62|442.3|440.4|439.45|437.55|188
1758311400000|2025-09-19 19:50:00|439.57|437.67|440.2|438.3|440.3|438.4|439.57|437.67|210
1758311700000|2025-09-19 19:55:00|440.3|438.4|439.92|438.02|440.7|438.8|439.92|438.02|148
1758312000000|2025-09-19 20:00:00|439.87|437.97|441.9|440|441.96|440.06|439.85|437.95|384
1758312300000|2025-09-19 20:05:00|441.87|439.97|440.66|438.76|441.89|439.99|440.35|438.45|347
1758312600000|2025-09-19 20:10:00|440.68|438.78|440.14|438.24|440.71|438.81|439.74|437.84|402
1758312900000|2025-09-19 20:15:00|440.15|438.25|440.32|438.42|440.64|438.74|439.64|437.74|423
1758313200000|2025-09-19 20:20:00|440.3|438.4|440.49|438.59|441.02|439.12|439.93|438.03|357
1758313500000|2025-09-19 20:25:00|440.51|438.61|440.86|438.96|440.96|439.06|440.43|438.53|337
1758313800000|2025-09-19 20:30:00|440.85|438.95|440.93|439.03|441.11|439.21|440.25|438.35|375
1758314100000|2025-09-19 20:35:00|440.94|439.04|441.17|439.27|441.49|439.59|440.92|439.02|297
1758314400000|2025-09-19 20:40:00|441.15|439.25|441.13|439.23|441.18|439.28|440.59|438.69|299
1758314700000|2025-09-19 20:45:00|441.09|439.19|439.91|438.01|441.09|439.19|439.89|437.99|364
1758315000000|2025-09-19 20:50:00|439.92|438.02|440.49|438.59|440.57|438.67|439.26|437.36|443
1758315300000|2025-09-19 20:55:00|440.5|438.6|440.54|438.64|440.77|438.87|440.33|438.43|312
1758351600000|2025-09-20 07:00:00|440.8|438.9|440.35|438.45|440.91|439.01|440.3|438.4|158
1758351900000|2025-09-20 07:05:00|440.3|438.4|440.64|438.74|440.79|438.89|439.9|438|176
1758352200000|2025-09-20 07:10:00|440.66|438.76|440.01|438.11|440.72|438.82|439.67|437.77|231
1758352500000|2025-09-20 07:15:00|440|438.1|439.71|437.81|440.52|438.62|439.6|437.7|149
1758352800000|2025-09-20 07:20:00|439.7|437.8|440.14|438.24|440.21|438.31|439.68|437.78|200
1758353100000|2025-09-20 07:25:00|440.13|438.23|440.08|438.18|440.14|438.24|440.03|438.13|233
1758353400000|2025-09-20 07:30:00|439.98|438.08|440.04|438.14|440.12|438.22|439.64|437.74|208
1758353700000|2025-09-20 07:35:00|440.03|438.13|440.68|438.78|440.78|438.88|439.98|438.08|222
1758354000000|2025-09-20 07:40:00|440.67|438.77|441.43|439.53|441.53|439.63|440.62|438.72|194
1758354300000|2025-09-20 07:45:00|441.44|439.54|441.61|439.71|441.93|440.03|440.94|439.04|260
1758354600000|2025-09-20 07:50:00|441.6|439.7|442.09|440.19|442.16|440.26|441.6|439.7|168
1758354900000|2025-09-20 07:55:00|442.05|440.15|442.52|440.62|442.52|440.62|441.77|439.87|203
1758355200000|2025-09-20 08:00:00|442.51|440.61|442|440.1|442.52|440.62|441.77|439.87|257
1758355500000|2025-09-20 08:05:00|442.05|440.15|440.97|439.07|442.3|440.4|440.76|438.86|237
1758355800000|2025-09-20 08:10:00|440.98|439.08|440.74|438.84|440.98|439.08|440.42|438.52|304
1758356100000|2025-09-20 08:15:00|440.75|438.85|440.12|438.22|440.75|438.85|440.11|438.21|223
1758356400000|2025-09-20 08:20:00|440.18|438.28|439.13|437.23|440.21|438.31|439.13|437.23|269
1758356700000|2025-09-20 08:25:00|439.14|437.24|438.91|437.01|439.14|437.24|438.91|437.01|155
1758357000000|2025-09-20 08:30:00|438.88|436.98|438.97|437.07|439.43|437.53|438.75|436.85|238
1758357300000|2025-09-20 08:35:00|438.98|437.08|439.02|437.12|439.32|437.42|438.84|436.94|245
1758357600000|2025-09-20 08:40:00|439.05|437.15|439.21|437.31|439.48|437.58|439.01|437.11|411
1758357900000|2025-09-20 08:45:00|439.19|437.29|438.76|436.86|439.19|437.29|438.37|436.47|434
1758358200000|2025-09-20 08:50:00|438.77|436.87|437.52|435.62|438.93|437.03|437.38|435.48|297
1758358500000|2025-09-20 08:55:00|437.53|435.63|437.27|435.37|437.67|435.77|436.95|435.05|373
1758358800000|2025-09-20 09:00:00|437.28|435.38|437.38|435.48|437.5|435.6|436.59|434.69|224
1758359100000|2025-09-20 09:05:00|437.44|435.54|437.76|435.86|438.29|436.39|437.43|435.53|258
1758359400000|2025-09-20 09:10:00|437.75|435.85|437.23|435.33|437.98|436.08|437.15|435.25|203
1758359700000|2025-09-20 09:15:00|437.24|435.34|437.47|435.57|437.85|435.95|436.82|434.92|321
1758360000000|2025-09-20 09:20:00|437.46|435.56|436.67|434.77|437.55|435.65|436.66|434.76|324
1758360300000|2025-09-20 09:25:00|436.66|434.76|436.61|434.71|437.27|435.37|436.59|434.69|219
1758360600000|2025-09-20 09:30:00|436.59|434.69|435.32|433.42|436.6|434.7|434.94|433.04|380
1758360900000|2025-09-20 09:35:00|435.33|433.43|435.53|433.63|435.55|433.65|434.76|432.86|305
1758361200000|2025-09-20 09:40:00|435.51|433.61|436.26|434.36|436.27|434.37|435.32|433.42|326
1758361500000|2025-09-20 09:45:00|436.27|434.37|435.94|434.04|436.27|434.37|435.38|433.48|202
1758361800000|2025-09-20 09:50:00|435.93|434.03|435.76|433.86|436.17|434.27|435.54|433.64|207
1758362100000|2025-09-20 09:55:00|435.75|433.85|435.62|433.72|435.77|433.87|435.33|433.43|201
1758362400000|2025-09-20 10:00:00|435.61|433.71|436.54|434.64|436.55|434.65|435.42|433.52|283
1758362700000|2025-09-20 10:05:00|436.53|434.63|436.06|434.16|436.62|434.72|435.83|433.93|342
1758363000000|2025-09-20 10:10:00|436.05|434.15|437.13|435.23|437.31|435.41|436.05|434.15|339
1758363300000|2025-09-20 10:15:00|437.14|435.24|436.78|434.88|437.2|435.3|436.15|434.25|445
1758363600000|2025-09-20 10:20:00|436.79|434.89|437.21|435.31|437.4|435.5|436.62|434.72|290
1758363900000|2025-09-20 10:25:00|437.2|435.3|436.28|434.38|437.22|435.32|436.28|434.38|290
1758364200000|2025-09-20 10:30:00|436.27|434.37|435.84|433.94|436.28|434.38|435.66|433.76|263
1758364500000|2025-09-20 10:35:00|435.83|433.93|436.35|434.45|436.62|434.72|435.52|433.62|302
1758364800000|2025-09-20 10:40:00|436.36|434.46|436.27|434.37|436.54|434.64|435.85|433.95|288
1758365100000|2025-09-20 10:45:00|436.28|434.38|435.65|433.75|436.73|434.83|435.65|433.75|292
1758365400000|2025-09-20 10:50:00|435.62|433.72|435.14|433.24|435.93|434.03|435.14|433.24|314
1758365700000|2025-09-20 10:55:00|435.15|433.25|435.03|433.13|435.19|433.29|434.95|433.05|136
1758366000000|2025-09-20 11:00:00|435.08|433.18|436.44|434.54|436.46|434.56|434.89|432.99|434
1758366300000|2025-09-20 11:05:00|436.43|434.53|436.42|434.52|437.25|435.35|436.24|434.34|383
1758366600000|2025-09-20 11:10:00|436.46|434.56|436.34|434.44|436.76|434.86|436.32|434.42|305
1758366900000|2025-09-20 11:15:00|436.31|434.41|436.15|434.25|436.58|434.68|435.78|433.88|403
1758367200000|2025-09-20 11:20:00|436.14|434.24|435.26|433.36|436.24|434.34|435.16|433.26|369
1758367500000|2025-09-20 11:25:00|435.28|433.38|435.18|433.28|435.29|433.39|434.73|432.83|253
1758367800000|2025-09-20 11:30:00|435.2|433.3|435.41|433.51|436|434.1|435.13|433.23|412
1758368100000|2025-09-20 11:35:00|435.4|433.5|435.82|433.92|435.92|434.02|435.29|433.39|416
1758368400000|2025-09-20 11:40:00|435.81|433.91|436.22|434.32|436.56|434.66|435.71|433.81|315
1758368700000|2025-09-20 11:45:00|436.23|434.33|436.64|434.74|436.66|434.76|436.22|434.32|365
1758369000000|2025-09-20 11:50:00|436.65|434.75|437.18|435.28|437.21|435.31|436.61|434.71|401
1758369300000|2025-09-20 11:55:00|437.21|435.31|437.01|435.11|437.37|435.47|436.96|435.06|312
1758369600000|2025-09-20 12:00:00|437|435.1|436.43|434.53|437|435.1|436.38|434.48|424
1758369900000|2025-09-20 12:05:00|436.44|434.54|436.33|434.43|436.84|434.94|436.33|434.43|269
1758370200000|2025-09-20 12:10:00|436.34|434.44|437.11|435.21|437.13|435.23|436.33|434.43|306
1758370500000|2025-09-20 12:15:00|437.1|435.2|437.06|435.16|437.65|435.75|436.56|434.66|367
1758370800000|2025-09-20 12:20:00|437.1|435.2|436.66|434.76|437.32|435.42|436.25|434.35|379
1758371100000|2025-09-20 12:25:00|436.67|434.77|436.26|434.36|436.94|435.04|436.26|434.36|344
1758371400000|2025-09-20 12:30:00|436.27|434.37|436.33|434.43|436.95|435.05|436.12|434.22|339
1758371700000|2025-09-20 12:35:00|436.32|434.42|436.74|434.84|436.75|434.85|435.92|434.02|406
1758372000000|2025-09-20 12:40:00|436.75|434.85|435.73|433.83|436.77|434.87|435.48|433.58|373
1758372300000|2025-09-20 12:45:00|435.76|433.86|435.65|433.75|436.04|434.14|435.33|433.43|367
1758372600000|2025-09-20 12:50:00|435.64|433.74|436.03|434.13|436.16|434.26|435.33|433.43|338
1758372900000|2025-09-20 12:55:00|436.05|434.15|436.54|434.64|436.54|434.64|435.91|434.01|265
1758373200000|2025-09-20 13:00:00|436.52|434.62|434.44|432.54|436.52|434.62|434.07|432.17|376
1758373500000|2025-09-20 13:05:00|434.43|432.53|434.58|432.68|434.83|432.93|434.07|432.17|147
1758373800000|2025-09-20 13:10:00|434.73|432.83|434.58|432.68|435.06|433.16|434.4|432.5|105
1758374100000|2025-09-20 13:15:00|434.57|432.67|435.38|433.48|435.49|433.59|434.2|432.3|212
1758374400000|2025-09-20 13:20:00|435.39|433.49|435.69|433.79|435.95|434.05|435.38|433.48|162
1758374700000|2025-09-20 13:25:00|435.67|433.77|435.2|433.3|435.68|433.78|434.98|433.08|151
1758375000000|2025-09-20 13:30:00|435.22|433.32|435.84|433.94|435.91|434.01|435.01|433.11|135
1758375300000|2025-09-20 13:35:00|435.86|433.96|436.03|434.13|436.38|434.48|435.86|433.96|130
1758375600000|2025-09-20 13:40:00|436.02|434.12|435.78|433.88|436.06|434.16|435.48|433.58|108
1758375900000|2025-09-20 13:45:00|435.8|433.9|435.73|433.83|436.28|434.38|435.62|433.72|234
1758376200000|2025-09-20 13:50:00|435.76|433.86|435.6|433.7|436.01|434.11|435.23|433.33|176
1758376500000|2025-09-20 13:55:00|435.59|433.69|435.3|433.4|435.83|433.93|435.3|433.4|148
1758376800000|2025-09-20 14:00:00|435.26|433.36|434.7|432.8|435.3|433.4|434.44|432.54|179
1758377100000|2025-09-20 14:05:00|434.69|432.79|434.52|432.62|434.86|432.96|434.21|432.31|232
1758377400000|2025-09-20 14:10:00|434.58|432.68|434.02|432.12|434.58|432.68|433.44|431.54|209
1758377700000|2025-09-20 14:15:00|433.89|431.99|435|433.1|435.05|433.15|433.68|431.78|267
1758378000000|2025-09-20 14:20:00|435.01|433.11|436.08|434.18|436.53|434.63|435|433.1|271
1758378300000|2025-09-20 14:25:00|436.07|434.17|436.26|434.36|436.6|434.7|435.86|433.96|216
1758378600000|2025-09-20 14:30:00|436.25|434.35|436.72|434.82|436.73|434.83|435.68|433.78|294
1758378900000|2025-09-20 14:35:00|436.75|434.85|436.94|435.04|437.06|435.16|436.72|434.82|217
1758379200000|2025-09-20 14:40:00|436.92|435.02|436.87|434.97|436.92|435.02|436.55|434.65|98
1758379500000|2025-09-20 14:45:00|436.89|434.99|440.23|438.33|440.6|438.7|436.89|434.99|423
1758379800000|2025-09-20 14:50:00|440.2|438.3|441.05|439.15|441.14|439.24|440|438.1|274
1758380100000|2025-09-20 14:55:00|441.06|439.16|441.15|439.25|441.36|439.46|440.79|438.89|239
1758380400000|2025-09-20 15:00:00|441.16|439.26|442.33|440.43|442.41|440.51|441.16|439.26|307
1758380700000|2025-09-20 15:05:00|442.32|440.42|444.77|442.87|445.01|443.11|442.25|440.35|328
1758381000000|2025-09-20 15:10:00|444.79|442.89|445.71|443.81|446.41|444.51|444.66|442.76|374
1758381300000|2025-09-20 15:15:00|445.74|443.84|445.69|443.79|447.26|445.36|445.69|443.79|385
1758381600000|2025-09-20 15:20:00|445.71|443.81|443.88|441.98|446.33|444.43|443.38|441.48|378
1758381900000|2025-09-20 15:25:00|443.85|441.95|444|442.1|444.27|442.37|443.33|441.43|220
1758382200000|2025-09-20 15:30:00|444.01|442.11|443.1|441.2|444.36|442.46|442.46|440.56|282
1758382500000|2025-09-20 15:35:00|443.08|441.18|442.83|440.93|443.22|441.32|442.39|440.49|225
1758382800000|2025-09-20 15:40:00|442.67|440.77|442.79|440.89|442.97|441.07|442.28|440.38|133
1758383100000|2025-09-20 15:45:00|442.81|440.91|442.16|440.26|442.85|440.95|441.18|439.28|208
1758383400000|2025-09-20 15:50:00|442.21|440.31|440.75|438.85|442.5|440.6|440.41|438.51|238
1758383700000|2025-09-20 15:55:00|440.74|438.84|441.37|439.47|441.38|439.48|440.74|438.84|181
1758384000000|2025-09-20 16:00:00|441.38|439.48|442.11|440.21|442.61|440.71|441.37|439.47|249
1758384300000|2025-09-20 16:05:00|442.1|440.2|441.11|439.21|442.67|440.77|441.09|439.19|163
1758384600000|2025-09-20 16:10:00|441.12|439.22|441.04|439.14|441.83|439.93|441.04|439.14|186
1758384900000|2025-09-20 16:15:00|441.06|439.16|439.96|438.06|441.15|439.25|439.94|438.04|204
1758385200000|2025-09-20 16:20:00|439.95|438.05|439.69|437.79|440.26|438.36|439.68|437.78|185
1758385500000|2025-09-20 16:25:00|439.68|437.78|439.45|437.55|439.69|437.79|439.01|437.11|167
1758385800000|2025-09-20 16:30:00|439.48|437.58|441.28|439.38|441.29|439.39|438.86|436.96|272
1758386100000|2025-09-20 16:35:00|441.29|439.39|442.05|440.15|442.14|440.24|440.99|439.09|154
1758386400000|2025-09-20 16:40:00|442.06|440.16|441.85|439.95|442.4|440.5|441.74|439.84|168
1758386700000|2025-09-20 16:45:00|441.86|439.96|441.85|439.95|442.35|440.45|441.62|439.72|180
1758387000000|2025-09-20 16:50:00|441.88|439.98|442.12|440.22|442.32|440.42|441.65|439.75|131
1758387300000|2025-09-20 16:55:00|442.25|440.35|443.03|441.13|443.05|441.15|442.13|440.23|111
1758387600000|2025-09-20 17:00:00|443.06|441.16|442.28|440.38|443.23|441.33|441.88|439.98|161
1758387900000|2025-09-20 17:05:00|442.27|440.37|442.43|440.53|442.56|440.66|442.01|440.11|106
1758388200000|2025-09-20 17:10:00|442.44|440.54|440.75|438.85|442.54|440.64|440.55|438.65|121
1758388500000|2025-09-20 17:15:00|440.79|438.89|441.41|439.51|441.44|439.54|439.76|437.86|305
1758388800000|2025-09-20 17:20:00|441.37|439.47|441.4|439.5|441.68|439.78|440.79|438.89|243
1758389100000|2025-09-20 17:25:00|441.38|439.48|440.73|438.83|441.38|439.48|440.71|438.81|178
1758389400000|2025-09-20 17:30:00|440.72|438.82|440.84|438.94|441.34|439.44|440.43|438.53|244
1758389700000|2025-09-20 17:35:00|440.83|438.93|441.95|440.05|442.01|440.11|440.78|438.88|169
1758390000000|2025-09-20 17:40:00|441.96|440.06|442.74|440.84|442.99|441.09|441.87|439.97|306
1758390300000|2025-09-20 17:45:00|442.71|440.81|441.54|439.64|442.71|440.81|441.25|439.35|181
1758390600000|2025-09-20 17:50:00|441.55|439.65|441.54|439.64|441.75|439.85|441.28|439.38|207
1758390900000|2025-09-20 17:55:00|441.53|439.63|441.25|439.35|441.85|439.95|441.2|439.3|119
1758391200000|2025-09-20 18:00:00|441.24|439.34|439.88|437.98|441.24|439.34|439.72|437.82|254
1758391500000|2025-09-20 18:05:00|439.86|437.96|439.16|437.26|439.95|438.05|438.9|437|144
1758391800000|2025-09-20 18:10:00|439.19|437.29|439.77|437.87|439.9|438|439.01|437.11|194
1758392100000|2025-09-20 18:15:00|439.8|437.9|440.32|438.42|440.33|438.43|439.18|437.28|179
1758392400000|2025-09-20 18:20:00|440.33|438.43|440.16|438.26|440.93|439.03|440.01|438.11|180
1758392700000|2025-09-20 18:25:00|440.17|438.27|440.02|438.12|440.17|438.27|439.77|437.87|91
1758393000000|2025-09-20 18:30:00|440.03|438.13|438.84|436.94|440.03|438.13|438.84|436.94|183
1758393300000|2025-09-20 18:35:00|438.83|436.93|438.1|436.2|438.84|436.94|437.73|435.83|210
1758393600000|2025-09-20 18:40:00|438.11|436.21|437.24|435.34|438.13|436.23|436.86|434.96|256
1758393900000|2025-09-20 18:45:00|437.23|435.33|437.01|435.11|437.27|435.37|436.61|434.71|237
1758394200000|2025-09-20 18:50:00|437.02|435.12|437.21|435.31|437.34|435.44|436.82|434.92|171
1758394500000|2025-09-20 18:55:00|437.19|435.29|437.36|435.46|437.47|435.57|437.19|435.29|196
1758394800000|2025-09-20 19:00:00|437.37|435.47|436.4|434.5|437.37|435.47|436.4|434.5|265
1758395100000|2025-09-20 19:05:00|436.42|434.52|436.98|435.08|437.52|435.62|436.4|434.5|165
1758395400000|2025-09-20 19:10:00|436.99|435.09|437.43|435.53|437.43|435.53|436.85|434.95|201
1758395700000|2025-09-20 19:15:00|437.44|435.54|437.88|435.98|437.99|436.09|437.44|435.54|179
1758396000000|2025-09-20 19:20:00|437.89|435.99|438.24|436.34|438.37|436.47|437.78|435.88|251
1758396300000|2025-09-20 19:25:00|438.25|436.35|437.95|436.05|438.3|436.4|437.81|435.91|183
1758396600000|2025-09-20 19:30:00|437.92|436.02|437.72|435.82|438.31|436.41|437.64|435.74|113
1758396900000|2025-09-20 19:35:00|437.74|435.84|436.62|434.72|437.74|435.84|436.62|434.72|247
1758397200000|2025-09-20 19:40:00|436.6|434.7|436.28|434.38|436.6|434.7|436.14|434.24|184
1758397500000|2025-09-20 19:45:00|436.3|434.4|436.31|434.41|436.54|434.64|436.02|434.12|342
1758397800000|2025-09-20 19:50:00|436.3|434.4|436.03|434.13|436.33|434.43|435.79|433.89|225
1758398100000|2025-09-20 19:55:00|436.06|434.16|436.87|434.97|436.87|434.97|436.01|434.11|182
1758398400000|2025-09-20 20:00:00|436.89|434.99|437.14|435.24|437.22|435.32|436.25|434.35|224
1758398700000|2025-09-20 20:05:00|437.15|435.25|437.24|435.34|437.42|435.52|437.15|435.25|153
1758399000000|2025-09-20 20:10:00|437.23|435.33|437.22|435.32|437.24|435.34|436.94|435.04|130
1758399300000|2025-09-20 20:15:00|437.23|435.33|437.2|435.3|437.24|435.34|437.05|435.15|167
1758399600000|2025-09-20 20:20:00|437.19|435.29|437.04|435.14|437.56|435.66|437.04|435.14|112
1758399900000|2025-09-20 20:25:00|437.05|435.15|438.55|436.65|438.64|436.74|437.05|435.15|172
1758400200000|2025-09-20 20:30:00|438.61|436.71|438.12|436.22|438.75|436.85|438.08|436.18|110
1758400500000|2025-09-20 20:35:00|438.1|436.2|438.85|436.95|438.85|436.95|437.94|436.04|90
1758400800000|2025-09-20 20:40:00|438.87|436.97|438.76|436.86|439.34|437.44|438.7|436.8|73
1758401100000|2025-09-20 20:45:00|438.71|436.81|438.44|436.54|438.8|436.9|438.3|436.4|122
1758401400000|2025-09-20 20:50:00|438.42|436.52|439.15|437.25|439.22|437.32|438.29|436.39|73
1758401700000|2025-09-20 20:55:00|439.16|437.26|439.3|437.4|439.46|437.56|438.96|437.06|88
1758402000000|2025-09-20 21:00:00|439.34|437.44|439.27|437.37|439.38|437.48|439.14|437.24|45
1758402300000|2025-09-20 21:05:00|439.31|437.41|439.01|437.11|439.52|437.62|439|437.1|44
1758402600000|2025-09-20 21:10:00|438.99|437.09|439.5|437.6|439.61|437.71|438.9|437|79
1758402900000|2025-09-20 21:15:00|439.51|437.61|439.1|437.2|439.54|437.64|438.76|436.86|118
1758403200000|2025-09-20 21:20:00|439.09|437.19|438.87|436.97|439.38|437.48|438.81|436.91|67
1758403500000|2025-09-20 21:25:00|438.85|436.95|439.12|437.22|439.13|437.23|438.47|436.57|66
1758403800000|2025-09-20 21:30:00|439.13|437.23|439.46|437.56|439.55|437.65|438.86|436.96|210
1758404100000|2025-09-20 21:35:00|439.47|437.57|440.32|438.42|440.47|438.57|439.45|437.55|159
1758404400000|2025-09-20 21:40:00|440.33|438.43|440.34|438.44|440.56|438.66|440.15|438.25|105
1758404700000|2025-09-20 21:45:00|440.35|438.45|438.9|437|440.37|438.47|438.87|436.97|113
1758405000000|2025-09-20 21:50:00|438.89|436.99|437.61|435.71|438.9|437|437.53|435.63|155
1758405300000|2025-09-20 21:55:00|437.53|435.63|437.61|435.71|437.67|435.77|437.46|435.56|34
1758405600000|2025-09-20 22:00:00|437.65|435.75|437.48|435.58|437.79|435.89|437.43|435.53|142
1758405900000|2025-09-20 22:05:00|437.47|435.57|437.07|435.17|437.48|435.58|437.07|435.17|78
1758406200000|2025-09-20 22:10:00|437.08|435.18|437.78|435.88|437.78|435.88|436.93|435.03|68
1758406500000|2025-09-20 22:15:00|437.81|435.91|437.45|435.55|437.87|435.97|437.44|435.54|94
1758406800000|2025-09-20 22:20:00|437.44|435.54|437.11|435.21|437.47|435.57|436.84|434.94|72
1758407100000|2025-09-20 22:25:00|437.12|435.22|436.99|435.09|437.14|435.24|436.69|434.79|64
1758407400000|2025-09-20 22:30:00|437.04|435.14|436.44|434.54|437.28|435.38|436.41|434.51|80
1758407700000|2025-09-20 22:35:00|436.43|434.53|436.45|434.55|436.57|434.67|436.03|434.13|65
1758408000000|2025-09-20 22:40:00|436.42|434.52|436.66|434.76|436.66|434.76|435.98|434.08|54
1758408300000|2025-09-20 22:45:00|436.68|434.78|437.46|435.56|437.69|435.79|436.68|434.78|118
1758408600000|2025-09-20 22:50:00|437.45|435.55|437.73|435.83|437.74|435.84|437.27|435.37|155
1758408900000|2025-09-20 22:55:00|437.74|435.84|437.84|435.94|437.85|435.95|437.52|435.62|101
1758409200000|2025-09-20 23:00:00|437.87|435.97|437.2|435.3|437.87|435.97|437.16|435.26|132
1758409500000|2025-09-20 23:05:00|437.17|435.27|437.08|435.18|437.25|435.35|436.87|434.97|72
1758409800000|2025-09-20 23:10:00|437.04|435.14|436.39|434.49|437.08|435.18|436.25|434.35|98
1758410100000|2025-09-20 23:15:00|436.36|434.46|436.06|434.16|436.36|434.46|436.03|434.13|129
1758410400000|2025-09-20 23:20:00|436.11|434.21|436.23|434.33|436.23|434.33|435.79|433.89|52
1758410700000|2025-09-20 23:25:00|436.22|434.32|436.27|434.37|436.8|434.9|436.13|434.23|115
1758411000000|2025-09-20 23:30:00|436.26|434.36|435.96|434.06|436.26|434.36|435.82|433.92|140
1758411300000|2025-09-20 23:35:00|435.98|434.08|435.41|433.51|436.29|434.39|435.38|433.48|103
1758411600000|2025-09-20 23:40:00|435.42|433.52|435.68|433.78|436.32|434.42|435.41|433.51|95
1758411900000|2025-09-20 23:45:00|435.71|433.81|436.06|434.16|436.07|434.17|435.33|433.43|147
1758412200000|2025-09-20 23:50:00|436.07|434.17|436.5|434.6|436.5|434.6|436.06|434.16|115
1758412500000|2025-09-20 23:55:00|436.7|434.8|436.72|434.82|436.84|434.94|436.55|434.65|150
1758412800000|2025-09-21 00:00:00|436.7|434.8|436.6|434.7|436.75|434.85|436.38|434.48|217
1758413100000|2025-09-21 00:05:00|436.53|434.63|436.21|434.31|436.58|434.68|436.14|434.24|199
1758413400000|2025-09-21 00:10:00|436.23|434.33|436.5|434.6|436.99|435.09|436.23|434.33|265
1758413700000|2025-09-21 00:15:00|436.51|434.61|436.58|434.68|436.96|435.06|436.38|434.48|337
1758414000000|2025-09-21 00:20:00|436.57|434.67|435.87|433.97|436.57|434.67|435.64|433.74|171
1758414300000|2025-09-21 00:25:00|435.86|433.96|435.7|433.8|435.98|434.08|435.65|433.75|264
1758414600000|2025-09-21 00:30:00|435.68|433.78|435.38|433.48|436.05|434.15|435.33|433.43|230
1758414900000|2025-09-21 00:35:00|435.4|433.5|435.61|433.71|435.62|433.72|435.17|433.27|182
1758415200000|2025-09-21 00:40:00|435.62|433.72|437.28|435.38|437.78|435.88|435.61|433.71|318
1758415500000|2025-09-21 00:45:00|437.27|435.37|438.12|436.22|438.12|436.22|437.17|435.27|294
1758415800000|2025-09-21 00:50:00|438.06|436.16|438.37|436.47|438.38|436.48|437.93|436.03|199
1758416100000|2025-09-21 00:55:00|438.34|436.44|437.95|436.05|438.49|436.59|437.67|435.77|185
1758416400000|2025-09-21 01:00:00|437.94|436.04|437.91|436.01|437.94|436.04|436.97|435.07|187
1758416700000|2025-09-21 01:05:00|437.89|435.99|436.38|434.48|437.98|436.08|436.18|434.28|250
1758417000000|2025-09-21 01:10:00|436.37|434.47|435.61|433.71|436.37|434.47|435.34|433.44|182
1758417300000|2025-09-21 01:15:00|435.57|433.67|435.83|433.93|436.05|434.15|435.46|433.56|278
1758417600000|2025-09-21 01:20:00|435.76|433.86|435.57|433.67|436.02|434.12|435.15|433.25|122
1758417900000|2025-09-21 01:25:00|435.54|433.64|435.44|433.54|435.79|433.89|435.36|433.46|138
1758418200000|2025-09-21 01:30:00|435.38|433.48|434.71|432.81|435.44|433.54|434.71|432.81|67
1758418500000|2025-09-21 01:35:00|434.72|432.82|434.56|432.66|435.02|433.12|434.5|432.6|73
1758418800000|2025-09-21 01:40:00|434.55|432.65|434.59|432.69|434.66|432.76|434.05|432.15|77
1758419100000|2025-09-21 01:45:00|434.6|432.7|434.14|432.24|434.6|432.7|433.85|431.95|156
1758419400000|2025-09-21 01:50:00|434.15|432.25|434.49|432.59|435.03|433.13|434|432.1|239
1758419700000|2025-09-21 01:55:00|434.58|432.68|434.42|432.52|434.76|432.86|434.2|432.3|166
1758420000000|2025-09-21 02:00:00|434.37|432.47|434.77|432.87|434.87|432.97|434.15|432.25|191
1758420300000|2025-09-21 02:05:00|434.79|432.89|435.48|433.58|435.48|433.58|434.69|432.79|205
1758420600000|2025-09-21 02:10:00|435.56|433.66|436.6|434.7|436.67|434.77|435.53|433.63|143
1758420900000|2025-09-21 02:15:00|436.62|434.72|435.16|433.26|436.85|434.95|435.06|433.16|222
1758421200000|2025-09-21 02:20:00|435.1|433.2|434.29|432.39|435.15|433.25|433.49|431.59|258
1758421500000|2025-09-21 02:25:00|434.3|432.4|434.47|432.57|434.53|432.63|433.59|431.69|232
1758421800000|2025-09-21 02:30:00|434.42|432.52|435.28|433.38|435.31|433.41|434.05|432.15|268
1758422100000|2025-09-21 02:35:00|435.3|433.4|435.55|433.65|435.74|433.84|435.01|433.11|224
1758422400000|2025-09-21 02:40:00|435.54|433.64|435.14|433.24|435.74|433.84|435.04|433.14|263
1758422700000|2025-09-21 02:45:00|435.19|433.29|435.86|433.96|435.87|433.97|434.82|432.92|112
1758423000000|2025-09-21 02:50:00|435.84|433.94|436.29|434.39|436.39|434.49|435.78|433.88|244
1758423300000|2025-09-21 02:55:00|436.35|434.45|436.35|434.45|436.49|434.59|436.34|434.44|139
1758423600000|2025-09-21 03:00:00|436.32|434.42|436.44|434.54|436.74|434.84|436.27|434.37|139
1758423900000|2025-09-21 03:05:00|436.43|434.53|436.36|434.46|436.49|434.59|436.14|434.24|88
1758424200000|2025-09-21 03:10:00|436.35|434.45|436.5|434.6|436.5|434.6|435.81|433.91|131
1758424500000|2025-09-21 03:15:00|436.53|434.63|436.35|434.45|436.56|434.66|436.1|434.2|265
1758424800000|2025-09-21 03:20:00|436.36|434.46|436.49|434.59|436.55|434.65|436.15|434.25|145
1758425100000|2025-09-21 03:25:00|436.52|434.62|436.94|435.04|437.03|435.13|436.48|434.58|98
1758425400000|2025-09-21 03:30:00|436.93|435.03|436.5|434.6|437.08|435.18|436.22|434.32|248
1758425700000|2025-09-21 03:35:00|436.48|434.58|436.66|434.76|436.94|435.04|436.31|434.41|283
1758426000000|2025-09-21 03:40:00|436.65|434.75|436.5|434.6|436.89|434.99|436.48|434.58|223
1758426300000|2025-09-21 03:45:00|436.48|434.58|436.91|435.01|436.91|435.01|436.41|434.51|205
1758426600000|2025-09-21 03:50:00|436.9|435|436.69|434.79|437.12|435.22|436.52|434.62|136
1758426900000|2025-09-21 03:55:00|436.68|434.78|436.74|434.84|436.98|435.08|436.28|434.38|130
1758427200000|2025-09-21 04:00:00|436.76|434.86|436.23|434.33|437.05|435.15|436.21|434.31|206
1758427500000|2025-09-21 04:05:00|436.25|434.35|435.31|433.41|436.29|434.39|434.87|432.97|231
1758427800000|2025-09-21 04:10:00|435.32|433.42|435.14|433.24|435.52|433.62|435.02|433.12|186
1758428100000|2025-09-21 04:15:00|435.13|433.23|435.39|433.49|435.55|433.65|434.99|433.09|149
1758428400000|2025-09-21 04:20:00|435.35|433.45|435.25|433.35|435.4|433.5|434.83|432.93|150
1758428700000|2025-09-21 04:25:00|435.24|433.34|435.02|433.12|435.49|433.59|434.82|432.92|117
1758429000000|2025-09-21 04:30:00|435.08|433.18|435.17|433.27|435.43|433.53|434.95|433.05|101
1758429300000|2025-09-21 04:35:00|435.16|433.26|435.23|433.33|435.95|434.05|435.14|433.24|186
1758429600000|2025-09-21 04:40:00|435.22|433.32|435.28|433.38|435.75|433.85|435.21|433.31|127
1758429900000|2025-09-21 04:45:00|435.21|433.31|434.74|432.84|435.41|433.51|434.73|432.83|161
1758430200000|2025-09-21 04:50:00|434.72|432.82|434.82|432.92|434.95|433.05|434.38|432.48|110
1758430500000|2025-09-21 04:55:00|434.7|432.8|435.21|433.31|435.24|433.34|434.69|432.79|65
1758430800000|2025-09-21 05:00:00|435.25|433.35|435.24|433.34|435.77|433.87|435.18|433.28|151
1758431100000|2025-09-21 05:05:00|435.25|433.35|435.03|433.13|435.25|433.35|434.69|432.79|159
1758431400000|2025-09-21 05:10:00|434.99|433.09|435|433.1|435|433.1|434.47|432.57|88
1758431700000|2025-09-21 05:15:00|435.01|433.11|434.99|433.09|435.61|433.71|434.98|433.08|367
1758432000000|2025-09-21 05:20:00|435.01|433.11|435.34|433.44|435.6|433.7|434.99|433.09|203
1758432300000|2025-09-21 05:25:00|435.32|433.42|435.27|433.37|435.4|433.5|435.01|433.11|41
1758432600000|2025-09-21 05:30:00|435.22|433.32|435.86|433.96|436.31|434.41|435.06|433.16|144
1758432900000|2025-09-21 05:35:00|435.85|433.95|435.81|433.91|436.11|434.21|435.6|433.7|167
1758433200000|2025-09-21 05:40:00|435.7|433.8|436.12|434.22|436.13|434.23|435.7|433.8|149
1758433500000|2025-09-21 05:45:00|436.14|434.24|437.94|436.04|437.95|436.05|436.13|434.23|273
1758433800000|2025-09-21 05:50:00|437.93|436.03|438.11|436.21|438.13|436.23|437.55|435.65|172
1758434100000|2025-09-21 05:55:00|438.12|436.22|438.32|436.42|438.33|436.43|438.11|436.21|87
1758434400000|2025-09-21 06:00:00|438.33|436.43|438.19|436.29|438.51|436.61|437.98|436.08|260
1758434700000|2025-09-21 06:05:00|438.22|436.32|439.11|437.21|439.11|437.21|438.22|436.32|240
1758435000000|2025-09-21 06:10:00|439.1|437.2|439.58|437.68|439.65|437.75|438.86|436.96|227
1758435300000|2025-09-21 06:15:00|439.6|437.7|438.74|436.84|439.61|437.71|438.53|436.63|343
1758435600000|2025-09-21 06:20:00|438.76|436.86|438.62|436.72|438.76|436.86|438.21|436.31|238
1758435900000|2025-09-21 06:25:00|438.61|436.71|438.43|436.53|438.66|436.76|438.37|436.47|231
1758436200000|2025-09-21 06:30:00|438.46|436.56|438.41|436.51|438.61|436.71|438.26|436.36|145
1758436500000|2025-09-21 06:35:00|438.39|436.49|438.22|436.32|438.64|436.74|438.12|436.22|203
1758436800000|2025-09-21 06:40:00|438.28|436.38|439.63|437.73|439.7|437.8|438.28|436.38|234
1758437100000|2025-09-21 06:45:00|439.64|437.74|438.64|436.74|439.64|437.74|438.64|436.74|219
1758437400000|2025-09-21 06:50:00|438.66|436.76|438.46|436.56|439.24|437.34|438.46|436.56|269
1758437700000|2025-09-21 06:55:00|438.45|436.55|438.14|436.24|438.45|436.55|438.14|436.24|229
1758438000000|2025-09-21 07:00:00|438.13|436.23|438.04|436.14|438.32|436.42|437.98|436.08|287
1758438300000|2025-09-21 07:05:00|438.06|436.16|437.67|435.77|438.07|436.17|436.98|435.08|205
1758438600000|2025-09-21 07:10:00|437.68|435.78|438.47|436.57|438.47|436.57|437.67|435.77|241
1758438900000|2025-09-21 07:15:00|438.45|436.55|438.47|436.57|438.48|436.58|437.51|435.61|277
1758439200000|2025-09-21 07:20:00|438.48|436.58|438.61|436.71|439.18|437.28|438.23|436.33|293
1758439500000|2025-09-21 07:25:00|438.6|436.7|438.76|436.86|439.28|437.38|438.6|436.7|138
1758439800000|2025-09-21 07:30:00|438.77|436.87|439|437.1|439.26|437.36|438.76|436.86|102
1758440100000|2025-09-21 07:35:00|439.03|437.13|438.83|436.93|439.1|437.2|438.5|436.6|165
1758440400000|2025-09-21 07:40:00|438.68|436.78|438.44|436.54|438.87|436.97|438.44|436.54|258
1758440700000|2025-09-21 07:45:00|438.33|436.43|437.73|435.83|438.88|436.98|437.64|435.74|247
1758441000000|2025-09-21 07:50:00|437.74|435.84|438.54|436.64|438.55|436.65|437.74|435.84|240
1758441300000|2025-09-21 07:55:00|438.55|436.65|437.94|436.04|438.55|436.65|437.44|435.54|317
1758441600000|2025-09-21 08:00:00|437.99|436.09|438.04|436.14|438.9|437|437.99|436.09|335
1758441900000|2025-09-21 08:05:00|438.01|436.11|437.08|435.18|438.09|436.19|437.07|435.17|252
1758442200000|2025-09-21 08:10:00|437.07|435.17|436.9|435|437.18|435.28|436.67|434.77|196
1758442500000|2025-09-21 08:15:00|436.91|435.01|436.64|434.74|437.11|435.21|436.51|434.61|197
1758442800000|2025-09-21 08:20:00|436.65|434.75|436.65|434.75|436.76|434.86|436.38|434.48|255
1758443100000|2025-09-21 08:25:00|436.64|434.74|436.36|434.46|436.68|434.78|436.27|434.37|232
1758443400000|2025-09-21 08:30:00|436.35|434.45|436.28|434.38|436.58|434.68|436.07|434.17|246
1758443700000|2025-09-21 08:35:00|436.29|434.39|436.41|434.51|436.69|434.79|436.26|434.36|162
1758444000000|2025-09-21 08:40:00|436.39|434.49|436.7|434.8|436.93|435.03|436.24|434.34|122
1758444300000|2025-09-21 08:45:00|436.71|434.81|436.57|434.67|437.09|435.19|436.42|434.52|152
1758444600000|2025-09-21 08:50:00|436.54|434.64|436.4|434.5|436.8|434.9|436.12|434.22|169
1758444900000|2025-09-21 08:55:00|436.38|434.48|436.31|434.41|436.43|434.53|435.97|434.07|202
1758445200000|2025-09-21 09:00:00|436.3|434.4|436.58|434.68|436.82|434.92|436.27|434.37|166
1758445500000|2025-09-21 09:05:00|436.57|434.67|435.75|433.85|436.7|434.8|435.45|433.55|97
1758445800000|2025-09-21 09:10:00|435.7|433.8|434.67|432.77|435.78|433.88|434.61|432.71|215
1758446100000|2025-09-21 09:15:00|434.69|432.79|434.1|432.2|434.69|432.79|433.86|431.96|296
1758446400000|2025-09-21 09:20:00|434.12|432.22|433.65|431.75|434.57|432.67|433.63|431.73|254
1758446700000|2025-09-21 09:25:00|433.66|431.76|431.97|430.07|433.9|432|431.87|429.97|338
1758447000000|2025-09-21 09:30:00|431.93|430.03|430.88|428.98|431.93|430.03|429.82|427.92|391
1758447300000|2025-09-21 09:35:00|430.94|429.04|430.38|428.48|431.08|429.18|429.88|427.98|280
1758447600000|2025-09-21 09:40:00|430.39|428.49|433.02|431.12|433.15|431.25|430.33|428.43|374
1758447900000|2025-09-21 09:45:00|433.01|431.11|433.76|431.86|433.76|431.86|432.14|430.24|305
1758448200000|2025-09-21 09:50:00|433.78|431.88|432.79|430.89|434.2|432.3|432.79|430.89|226
1758448500000|2025-09-21 09:55:00|432.82|430.92|433.25|431.35|434.11|432.21|432.82|430.92|254
1758448800000|2025-09-21 10:00:00|433.23|431.33|433.43|431.53|433.56|431.66|432.97|431.07|320
1758449100000|2025-09-21 10:05:00|433.41|431.51|432.34|430.44|433.46|431.56|431.91|430.01|427
1758449400000|2025-09-21 10:10:00|432.35|430.45|432.02|430.12|432.41|430.51|431.98|430.08|342
1758449700000|2025-09-21 10:15:00|432.01|430.11|430.94|429.04|432.01|430.11|430.85|428.95|346
1758450000000|2025-09-21 10:20:00|430.95|429.05|431.65|429.75|431.74|429.84|430.94|429.04|402
1758450300000|2025-09-21 10:25:00|431.68|429.78|431.47|429.57|431.74|429.84|430.89|428.99|352
1758450600000|2025-09-21 10:30:00|431.45|429.55|431.9|430|431.97|430.07|431.39|429.49|318
1758450900000|2025-09-21 10:35:00|431.91|430.01|432.2|430.3|432.4|430.5|431.64|429.74|301
1758451200000|2025-09-21 10:40:00|432.21|430.31|431.53|429.63|432.31|430.41|431.53|429.63|211
1758451500000|2025-09-21 10:45:00|431.54|429.64|430.99|429.09|431.54|429.64|430.62|428.72|328
1758451800000|2025-09-21 10:50:00|431|429.1|430.61|428.71|431.11|429.21|430.61|428.71|299
1758452100000|2025-09-21 10:55:00|430.62|428.72|430.59|428.69|430.75|428.85|430.34|428.44|256
1758452400000|2025-09-21 11:00:00|430.57|428.67|431.36|429.46|431.42|429.52|430.06|428.16|299
1758452700000|2025-09-21 11:05:00|431.39|429.49|432.12|430.22|432.9|431|431.32|429.42|300
1758453000000|2025-09-21 11:10:00|432.13|430.23|432.65|430.75|433.01|431.11|432.1|430.2|290
1758453300000|2025-09-21 11:15:00|432.63|430.73|431.82|429.92|432.63|430.73|431.72|429.82|206
1758453600000|2025-09-21 11:20:00|431.85|429.95|432.44|430.54|432.45|430.55|431.81|429.91|277
1758453900000|2025-09-21 11:25:00|432.45|430.55|432.36|430.46|432.61|430.71|432.05|430.15|236
1758454200000|2025-09-21 11:30:00|432.35|430.45|432.13|430.23|432.62|430.72|431.8|429.9|280
1758454500000|2025-09-21 11:35:00|432.11|430.21|433.18|431.28|433.18|431.28|431.92|430.02|265
1758454800000|2025-09-21 11:40:00|433.19|431.29|432.6|430.7|433.22|431.32|432.6|430.7|250
1758455100000|2025-09-21 11:45:00|432.59|430.69|431.36|429.46|432.8|430.9|431.2|429.3|218
1758455400000|2025-09-21 11:50:00|431.34|429.44|431.93|430.03|431.97|430.07|431.02|429.12|175
1758455700000|2025-09-21 11:55:00|431.9|430|431.62|429.72|432.5|430.6|431.62|429.72|146
1758456000000|2025-09-21 12:00:00|431.65|429.75|432.97|431.07|432.97|431.07|431.34|429.44|261
1758456300000|2025-09-21 12:05:00|432.98|431.08|433.7|431.8|433.77|431.87|432.98|431.08|203
1758456600000|2025-09-21 12:10:00|433.77|431.87|433.65|431.75|433.88|431.98|433.57|431.67|266
1758456900000|2025-09-21 12:15:00|433.66|431.76|434.57|432.67|434.6|432.7|433.41|431.51|295
1758457200000|2025-09-21 12:20:00|434.54|432.64|434.53|432.63|434.9|433|434.42|432.52|263
1758457500000|2025-09-21 12:25:00|434.54|432.64|434.13|432.23|434.54|432.64|433.96|432.06|202
1758457800000|2025-09-21 12:30:00|434.12|432.22|434.59|432.69|434.75|432.85|433.88|431.98|314
1758458100000|2025-09-21 12:35:00|434.61|432.71|434.37|432.47|434.97|433.07|434.34|432.44|240
1758458400000|2025-09-21 12:40:00|434.34|432.44|433.83|431.93|434.37|432.47|433.62|431.72|227
1758458700000|2025-09-21 12:45:00|433.82|431.92|432.71|430.81|433.83|431.93|432.57|430.67|330
1758459000000|2025-09-21 12:50:00|432.7|430.8|432.9|431|433.38|431.48|432.63|430.73|234
1758459300000|2025-09-21 12:55:00|432.91|431.01|432.92|431.02|433.43|431.53|432.9|431|255
1758459600000|2025-09-21 13:00:00|432.91|431.01|433.14|431.24|433.45|431.55|432.7|430.8|283
1758459900000|2025-09-21 13:05:00|433.13|431.23|433.15|431.25|434.06|432.16|432.9|431|344
1758460200000|2025-09-21 13:10:00|433.12|431.22|433.06|431.16|433.36|431.46|432.66|430.76|196
1758460500000|2025-09-21 13:15:00|433.04|431.14|432.96|431.06|433.44|431.54|432.81|430.91|291
1758460800000|2025-09-21 13:20:00|432.97|431.07|432.84|430.94|433.37|431.47|432.79|430.89|225
1758461100000|2025-09-21 13:25:00|432.83|430.93|433.17|431.27|433.18|431.28|432.29|430.39|92
1758461400000|2025-09-21 13:30:00|433.21|431.31|433.91|432.01|434.4|432.5|433.21|431.31|237
1758461700000|2025-09-21 13:35:00|433.9|432|432.53|430.63|433.91|432.01|432.52|430.62|172
1758462000000|2025-09-21 13:40:00|432.52|430.62|432.44|430.54|432.52|430.62|431.88|429.98|238
1758462300000|2025-09-21 13:45:00|432.42|430.52|433.35|431.45|433.38|431.48|432.42|430.52|308
1758462600000|2025-09-21 13:50:00|433.36|431.46|433.25|431.35|433.73|431.83|433.22|431.32|312
1758462900000|2025-09-21 13:55:00|433.26|431.36|433.46|431.56|433.47|431.57|433.01|431.11|254
1758463200000|2025-09-21 14:00:00|433.53|431.63|433.02|431.12|433.75|431.85|433.02|431.12|335
1758463500000|2025-09-21 14:05:00|432.99|431.09|431.94|430.04|432.99|431.09|431.92|430.02|263
1758463800000|2025-09-21 14:10:00|431.93|430.03|432.52|430.62|432.52|430.62|431.82|429.92|257
1758464100000|2025-09-21 14:15:00|432.51|430.61|432.15|430.25|432.69|430.79|431.97|430.07|276
1758464400000|2025-09-21 14:20:00|432.16|430.26|432.15|430.25|432.16|430.26|431.72|429.82|241
1758464700000|2025-09-21 14:25:00|432.14|430.24|431.58|429.68|432.15|430.25|431.48|429.58|271
1758465000000|2025-09-21 14:30:00|431.57|429.67|432.08|430.18|432.14|430.24|431.48|429.58|236
1758465300000|2025-09-21 14:35:00|432.1|430.2|432.04|430.14|432.15|430.25|431.96|430.06|248
1758465600000|2025-09-21 14:40:00|432.05|430.15|432.63|430.73|432.64|430.74|431.16|429.26|260
1758465900000|2025-09-21 14:45:00|432.64|430.74|432.39|430.49|433.48|431.58|432.25|430.35|451
1758466200000|2025-09-21 14:50:00|432.36|430.46|431.93|430.03|432.41|430.51|431.44|429.54|347
1758466500000|2025-09-21 14:55:00|431.92|430.02|431.17|429.27|432.07|430.17|431.14|429.24|328
1758466800000|2025-09-21 15:00:00|431.16|429.26|430.85|428.95|431.25|429.35|430.72|428.82|242
1758467100000|2025-09-21 15:05:00|430.84|428.94|431.48|429.58|431.74|429.84|430.8|428.9|286
1758467400000|2025-09-21 15:10:00|431.52|429.62|431.73|429.83|431.75|429.85|431.21|429.31|382
1758467700000|2025-09-21 15:15:00|431.72|429.82|431.96|430.06|431.97|430.07|431.16|429.26|311
1758468000000|2025-09-21 15:20:00|431.97|430.07|431.71|429.81|432.38|430.48|431.63|429.73|239
1758468300000|2025-09-21 15:25:00|431.72|429.82|430.86|428.96|431.72|429.82|430.86|428.96|212
1758468600000|2025-09-21 15:30:00|430.87|428.97|430.03|428.13|431.31|429.41|430.01|428.11|264
1758468900000|2025-09-21 15:35:00|430.04|428.14|430.58|428.68|430.65|428.75|430.03|428.13|221
1758469200000|2025-09-21 15:40:00|430.59|428.69|431.41|429.51|431.53|429.63|430.22|428.32|247
1758469500000|2025-09-21 15:45:00|431.34|429.44|430.38|428.48|431.79|429.89|430.17|428.27|302
1758469800000|2025-09-21 15:50:00|430.36|428.46|429.95|428.05|430.73|428.83|429.94|428.04|353
1758470100000|2025-09-21 15:55:00|429.96|428.06|429.31|427.41|429.99|428.09|428.87|426.97|317
1758470400000|2025-09-21 16:00:00|429.29|427.39|429.37|427.47|429.75|427.85|429.04|427.14|339
1758470700000|2025-09-21 16:05:00|429.38|427.48|429.92|428.02|429.94|428.04|429.04|427.14|327
1758471000000|2025-09-21 16:10:00|429.96|428.06|429.57|427.67|430.15|428.25|429.54|427.64|299
1758471300000|2025-09-21 16:15:00|429.33|427.43|427.66|425.76|429.56|427.66|427.55|425.65|435
1758471600000|2025-09-21 16:20:00|427.67|425.77|427.35|425.45|427.83|425.93|427.22|425.32|366
1758471900000|2025-09-21 16:25:00|427.36|425.46|428.85|426.95|428.92|427.02|427.34|425.44|349
1758472200000|2025-09-21 16:30:00|428.86|426.96|428.26|426.36|429.23|427.33|427.73|425.83|377
1758472500000|2025-09-21 16:35:00|428.25|426.35|427.32|425.42|428.32|426.42|426.89|424.99|351
1758472800000|2025-09-21 16:40:00|427.34|425.44|426.99|425.09|427.44|425.54|426.71|424.81|311
1758473100000|2025-09-21 16:45:00|426.97|425.07|426.11|424.21|427|425.1|426.05|424.15|306
1758473400000|2025-09-21 16:50:00|426.07|424.17|427.08|425.18|427.14|425.24|425.95|424.05|352
1758473700000|2025-09-21 16:55:00|427.07|425.17|427.83|425.93|427.92|426.02|426.65|424.75|267
1758474000000|2025-09-21 17:00:00|427.75|425.85|426.29|424.39|428.17|426.27|426.16|424.26|378
1758474300000|2025-09-21 17:05:00|426.28|424.38|426.21|424.31|426.84|424.94|426.17|424.27|228
1758474600000|2025-09-21 17:10:00|426.2|424.3|426.16|424.26|426.67|424.77|425.99|424.09|220
1758474900000|2025-09-21 17:15:00|426.15|424.25|425.99|424.09|426.39|424.49|424.86|422.96|365
1758475200000|2025-09-21 17:20:00|425.98|424.08|426.44|424.54|426.62|424.72|425.66|423.76|362
1758475500000|2025-09-21 17:25:00|426.45|424.55|425.97|424.07|426.77|424.87|425.26|423.36|401
1758475800000|2025-09-21 17:30:00|425.95|424.05|425.84|423.94|426.06|424.16|424.97|423.07|407
1758476100000|2025-09-21 17:35:00|425.97|424.07|426.35|424.45|426.52|424.62|425.52|423.62|366
1758476400000|2025-09-21 17:40:00|426.36|424.46|427.06|425.16|427.11|425.21|426.35|424.45|346
1758476700000|2025-09-21 17:45:00|427.05|425.15|427.46|425.56|427.46|425.56|426.83|424.93|314
1758477000000|2025-09-21 17:50:00|427.45|425.55|428.95|427.05|428.96|427.06|427.45|425.55|315
1758477300000|2025-09-21 17:55:00|428.96|427.06|429.45|427.55|429.57|427.67|428.64|426.74|332
1758477600000|2025-09-21 18:00:00|429.46|427.56|429.72|427.82|430|428.1|429.14|427.24|393
1758477900000|2025-09-21 18:05:00|429.71|427.81|430.12|428.22|430.23|428.33|429.6|427.7|279
1758478200000|2025-09-21 18:10:00|430.06|428.16|429.79|427.89|430.42|428.52|429.79|427.89|301
1758478500000|2025-09-21 18:15:00|429.78|427.88|429.34|427.44|430.59|428.69|429.25|427.35|383
1758478800000|2025-09-21 18:20:00|429.33|427.43|429.15|427.25|429.59|427.69|429.05|427.15|307
1758479100000|2025-09-21 18:25:00|429.16|427.26|428.66|426.76|429.17|427.27|428.66|426.76|179
1758479400000|2025-09-21 18:30:00|428.67|426.77|429.61|427.71|429.78|427.88|428.52|426.62|300
1758479700000|2025-09-21 18:35:00|429.62|427.72|429.59|427.69|429.77|427.87|429.35|427.45|294
1758480000000|2025-09-21 18:40:00|429.6|427.7|429.96|428.06|429.97|428.07|429.45|427.55|284
1758480300000|2025-09-21 18:45:00|429.88|427.98|429.78|427.88|430.16|428.26|429.69|427.79|212
1758480600000|2025-09-21 18:50:00|429.8|427.9|430.52|428.62|430.55|428.65|429.8|427.9|325
1758480900000|2025-09-21 18:55:00|430.51|428.61|431.1|429.2|431.11|429.21|430.45|428.55|217
1758481200000|2025-09-21 19:00:00|431.11|429.21|430.33|428.43|431.13|429.23|430.26|428.36|273
1758481500000|2025-09-21 19:05:00|430.34|428.44|427.81|425.91|430.35|428.45|427.61|425.71|238
1758481800000|2025-09-21 19:10:00|427.88|425.98|428.19|426.29|428.22|426.32|427.7|425.8|176
1758482100000|2025-09-21 19:15:00|428.21|426.31|428.41|426.51|428.47|426.57|427.49|425.59|395
1758482400000|2025-09-21 19:20:00|428.42|426.52|428.75|426.85|428.93|427.03|428.05|426.15|323
1758482700000|2025-09-21 19:25:00|428.74|426.84|432.15|424.25|432.17|427.27|428.56|424.25|243
1758483000000|2025-09-21 19:30:00|432.16|424.26|431.55|423.65|432.34|424.44|431.55|423.65|270
1758483300000|2025-09-21 19:35:00|431.56|423.66|431.66|423.76|431.84|423.94|431.24|423.34|197
1758483600000|2025-09-21 19:40:00|431.68|423.78|431.75|423.85|431.94|424.04|431.18|423.28|274
1758483900000|2025-09-21 19:45:00|431.74|423.84|431.84|423.94|432.38|424.48|431.54|423.64|304
1758484200000|2025-09-21 19:50:00|431.85|423.95|432.36|424.46|432.41|424.51|431.84|423.94|249
1758484500000|2025-09-21 19:55:00|432.37|424.47|432.95|425.05|433.05|425.15|432.34|424.44|238
1758484800000|2025-09-21 20:00:00|432.93|425.03|432.22|424.32|433.05|425.15|432.17|424.27|240
1758485100000|2025-09-21 20:05:00|432.17|424.27|431.62|423.72|432.18|424.28|431.59|423.69|245
1758485400000|2025-09-21 20:10:00|431.63|423.73|431.84|423.94|431.85|423.95|431.56|423.66|159
1758485700000|2025-09-21 20:15:00|431.85|423.95|431.75|423.85|431.96|424.06|431.54|423.64|335
1758486000000|2025-09-21 20:20:00|431.77|423.87|432.13|424.23|432.36|424.46|431.65|423.75|320
1758486300000|2025-09-21 20:25:00|432.14|424.24|433.14|425.24|433.15|425.25|432.13|424.23|240
1758486600000|2025-09-21 20:30:00|433.11|425.21|431.79|423.89|433.11|425.21|431.76|423.86|267
1758486900000|2025-09-21 20:35:00|431.71|423.81|430.86|422.96|431.71|423.81|430.83|422.93|218
1758487200000|2025-09-21 20:40:00|430.85|422.95|430.8|422.9|430.99|423.09|430.44|422.54|226
1758487500000|2025-09-21 20:45:00|430.79|422.89|431.06|423.16|431.3|423.4|430.65|422.75|225
1758487800000|2025-09-21 20:50:00|431.07|423.17|430.59|422.69|431.07|423.17|430.59|422.69|189
1758488100000|2025-09-21 20:55:00|430.61|422.71|430.71|422.81|431.08|423.18|430.5|422.6|255
1758488400000|2025-09-21 21:00:00|430.7|422.8|428.2|426.3|430.79|426.35|427.43|422.72|267
1758488700000|2025-09-21 21:05:00|428.19|426.29|427.84|425.94|428.38|426.48|427.71|425.81|181
1758489000000|2025-09-21 21:10:00|427.85|425.95|428.64|426.74|428.79|426.89|427.84|425.94|166
1758489300000|2025-09-21 21:15:00|428.65|426.75|427.91|426.01|428.66|426.76|427.91|426.01|191
1758489600000|2025-09-21 21:20:00|427.9|426|427.96|426.06|427.97|426.07|427.46|425.56|184
1758489900000|2025-09-21 21:25:00|427.95|426.05|427.64|425.74|428.42|426.52|427.63|425.73|202
1758490200000|2025-09-21 21:30:00|427.63|425.73|429.26|427.36|429.26|427.36|427.48|425.58|277
1758490500000|2025-09-21 21:35:00|429.25|427.35|429.54|427.64|429.6|427.7|429.24|427.34|112
1758490800000|2025-09-21 21:40:00|429.53|427.63|430.05|428.15|430.11|428.21|429.43|427.53|292
1758491100000|2025-09-21 21:45:00|430.04|428.14|429.44|427.54|430.05|428.15|429.44|427.54|42
1758491400000|2025-09-21 21:50:00|429.43|427.53|429.17|427.27|429.43|427.53|429.07|427.17|208
1758491700000|2025-09-21 21:55:00|429.15|427.25|428.88|426.98|429.36|427.46|428.88|426.98|350
1758492000000|2025-09-21 22:00:00|428.89|426.99|428.63|426.73|429.43|427.53|428.5|426.6|289
1758492300000|2025-09-21 22:05:00|428.68|426.78|427.31|425.41|428.72|426.82|427.31|425.41|318
1758492600000|2025-09-21 22:10:00|427.32|425.42|427.15|425.25|427.32|425.42|426.6|424.7|404
1758492900000|2025-09-21 22:15:00|427.05|425.15|426.86|424.96|427.49|425.59|426.7|424.8|285
1758493200000|2025-09-21 22:20:00|426.91|425.01|427.35|425.45|427.4|425.5|426.4|424.5|258
1758493500000|2025-09-21 22:25:00|427.4|425.5|428.11|426.21|428.31|426.41|427.35|425.45|238
1758493800000|2025-09-21 22:30:00|428.09|426.19|427.73|425.83|428.32|426.42|427.7|425.8|234
1758494100000|2025-09-21 22:35:00|427.7|425.8|428.11|426.21|428.11|426.21|427.3|425.4|221
1758494400000|2025-09-21 22:40:00|428.1|426.2|428.9|427|428.9|427|428|426.1|146
1758494700000|2025-09-21 22:45:00|428.89|426.99|429.2|427.3|429.7|427.8|428.8|426.9|124
1758495000000|2025-09-21 22:50:00|429.25|427.35|430|428.1|430|428.1|429.25|427.35|131
1758495300000|2025-09-21 22:55:00|430.03|428.13|429.73|427.83|430.13|428.23|429.73|427.83|140
1758495600000|2025-09-21 23:00:00|429.74|427.84|428.09|426.19|429.82|427.92|428.07|426.17|373
1758495900000|2025-09-21 23:05:00|428.1|426.2|427|425.1|428.1|426.2|426.7|424.8|539
1758496200000|2025-09-21 23:10:00|427.01|425.11|427.36|425.46|427.44|425.54|426.6|424.7|393
1758496500000|2025-09-21 23:15:00|427.3|425.4|427.04|425.14|427.8|425.9|426.8|424.9|266
1758496800000|2025-09-21 23:20:00|427|425.1|427.8|425.9|427.8|425.9|426.8|424.9|202
1758497100000|2025-09-21 23:25:00|427.88|425.98|427.81|425.91|427.9|426|427.3|425.4|219
1758497400000|2025-09-21 23:30:00|427.82|425.92|427.21|425.31|427.82|425.92|426.9|425|257
1758497700000|2025-09-21 23:35:00|427.18|425.28|427.91|426.01|428|426.1|427.1|425.2|258
1758498000000|2025-09-21 23:40:00|427.8|425.9|428.31|426.41|428.37|426.47|427.6|425.7|191
1758498300000|2025-09-21 23:45:00|428.32|426.42|427.8|425.9|428.44|426.54|427.7|425.8|226
1758498600000|2025-09-21 23:50:00|427.89|425.99|428.1|426.2|428.28|426.38|427.7|425.8|262
1758498900000|2025-09-21 23:55:00|428.15|426.25|427.3|425.4|428.19|426.29|427.2|425.3|165
1758499200000|2025-09-22 00:00:00|427.24|425.34|428.55|426.65|428.61|426.71|426.7|424.8|395
1758499500000|2025-09-22 00:05:00|428.57|426.67|428.02|426.12|429.01|427.11|427.99|426.09|222
1758499800000|2025-09-22 00:10:00|428.03|426.13|427.46|425.56|428.4|426.5|427.2|425.3|280
1758500100000|2025-09-22 00:15:00|427.27|425.37|426.96|425.06|427.89|425.99|426.7|424.8|288
1758500400000|2025-09-22 00:20:00|426.94|425.04|425.55|423.65|426.94|425.04|425.26|423.36|495
1758500700000|2025-09-22 00:25:00|425.54|423.64|425.47|423.57|426.58|424.68|425|423.1|368
1758501000000|2025-09-22 00:30:00|425.46|423.56|421.04|419.14|425.48|423.58|419.49|417.59|846
1758501300000|2025-09-22 00:35:00|421.03|419.13|420.86|418.96|422.02|420.12|419.65|417.75|895
1758501600000|2025-09-22 00:40:00|420.87|418.97|420.96|419.06|422.3|420.4|420.37|418.47|761
1758501900000|2025-09-22 00:45:00|420.98|419.08|419.05|417.15|421.74|419.84|418.95|417.05|648
1758502200000|2025-09-22 00:50:00|419.02|417.12|419.63|417.73|420.14|418.24|417.27|415.37|693
1758502500000|2025-09-22 00:55:00|419.64|417.74|418.66|416.76|419.9|418|418.36|416.46|594
1758502800000|2025-09-22 01:00:00|418.65|416.75|419.47|417.57|419.98|418.08|417.08|415.18|783
1758503100000|2025-09-22 01:05:00|419.46|417.56|418.01|416.11|420.1|418.2|417.5|415.6|714
1758503400000|2025-09-22 01:10:00|418|416.1|418.84|416.94|418.94|417.04|417.71|415.81|725
1758503700000|2025-09-22 01:15:00|418.83|416.93|418.05|416.15|420.07|418.17|417.7|415.8|676
1758504000000|2025-09-22 01:20:00|418.1|416.2|417.78|415.88|418.5|416.6|417.4|415.5|686
1758504300000|2025-09-22 01:25:00|417.8|415.9|420.31|418.41|420.62|418.72|417.37|415.47|564
1758504600000|2025-09-22 01:30:00|420.32|418.42|421.28|419.38|422|420.1|419.59|417.69|586
1758504900000|2025-09-22 01:35:00|421.2|419.3|421.7|419.8|421.8|419.9|420.8|418.9|523
1758505200000|2025-09-22 01:40:00|421.69|419.79|421.43|419.53|422.1|420.2|421.3|419.4|346
1758505500000|2025-09-22 01:45:00|421.44|419.54|420.86|418.96|421.84|419.94|420.7|418.8|441
1758505800000|2025-09-22 01:50:00|420.7|418.8|419.82|417.92|421.04|419.14|419.7|417.8|548
1758506100000|2025-09-22 01:55:00|419.81|417.91|419.16|417.26|419.9|418|419.06|417.16|564
1758506400000|2025-09-22 02:00:00|419.17|417.27|420.16|418.26|420.4|418.5|418.34|416.44|636
1758506700000|2025-09-22 02:05:00|420.18|418.28|419.95|418.05|420.76|418.86|418.9|417|573
1758507000000|2025-09-22 02:10:00|419.93|418.03|419.16|417.26|419.95|418.05|418.9|417|329
1758507300000|2025-09-22 02:15:00|419.14|417.24|417.91|416.01|419.4|417.5|417.87|415.97|417
1758507600000|2025-09-22 02:20:00|417.92|416.02|417.24|415.34|417.96|416.06|417.08|415.18|329
1758507900000|2025-09-22 02:25:00|417.3|415.4|417.47|415.57|418.36|416.46|415.94|414.04|596
1758508200000|2025-09-22 02:30:00|417.48|415.58|413.56|411.66|417.48|415.58|412.5|410.6|714
1758508500000|2025-09-22 02:35:00|413.55|411.65|411.29|409.39|413.87|411.97|409.69|407.79|741
1758508800000|2025-09-22 02:40:00|411.28|409.38|413.36|411.46|413.41|411.51|411.24|409.34|502
1758509100000|2025-09-22 02:45:00|413.35|411.45|414.48|412.58|414.71|412.81|413.01|411.11|469
1758509400000|2025-09-22 02:50:00|414.47|412.57|413.26|411.36|414.63|412.73|413.23|411.33|542
1758509700000|2025-09-22 02:55:00|413.27|411.37|413.27|411.37|413.75|411.85|412.93|411.03|410
1758510000000|2025-09-22 03:00:00|413.33|411.43|414.58|412.68|414.66|412.76|413.25|411.35|356
1758510300000|2025-09-22 03:05:00|414.57|412.67|414.08|412.18|414.84|412.94|413.73|411.83|352
1758510600000|2025-09-22 03:10:00|414.09|412.19|413.97|412.07|414.6|412.7|413.49|411.59|271
1758510900000|2025-09-22 03:15:00|413.96|412.06|414.4|412.5|415.31|413.41|413.92|412.02|352
1758511200000|2025-09-22 03:20:00|414.38|412.48|415.84|413.94|416.02|414.12|414.31|412.41|357
1758511500000|2025-09-22 03:25:00|415.83|413.93|415.89|413.99|416.1|414.2|415.4|413.5|201
1758511800000|2025-09-22 03:30:00|415.88|413.98|414.72|412.82|415.9|414|414.67|412.77|407
1758512100000|2025-09-22 03:35:00|414.68|412.78|413.5|411.6|414.71|412.81|413.4|411.5|316
1758512400000|2025-09-22 03:40:00|413.49|411.59|414.94|413.04|415.02|413.12|413.48|411.58|314
1758512700000|2025-09-22 03:45:00|414.91|413.01|415.82|413.92|415.93|414.03|414.9|413|373
1758513000000|2025-09-22 03:50:00|415.84|413.94|415.29|413.39|415.84|413.94|415.07|413.17|377
1758513300000|2025-09-22 03:55:00|415.28|413.38|414.72|412.82|415.28|413.38|414.42|412.52|244
1758513600000|2025-09-22 04:00:00|414.71|412.81|415.09|413.19|415.09|413.19|413.97|412.07|323
1758513900000|2025-09-22 04:05:00|415.08|413.18|414.73|412.83|415.9|414|414.73|412.83|306
1758514200000|2025-09-22 04:10:00|414.74|412.84|413.86|411.96|414.74|412.84|413.66|411.76|294
1758514500000|2025-09-22 04:15:00|413.87|411.97|414.42|412.52|414.82|412.92|413.53|411.63|393
1758514800000|2025-09-22 04:20:00|414.46|412.56|414.95|413.05|415.48|413.58|414.4|412.5|225
1758515100000|2025-09-22 04:25:00|414.93|413.03|415.05|413.15|415.4|413.5|414.77|412.87|302
1758515400000|2025-09-22 04:30:00|415.08|413.18|414.91|413.01|415.81|413.91|414.6|412.7|391
1758515700000|2025-09-22 04:35:00|414.92|413.02|414.95|413.05|415.15|413.25|414.53|412.63|444
1758516000000|2025-09-22 04:40:00|414.89|412.99|414.93|413.03|415.22|413.32|414.6|412.7|373
1758516300000|2025-09-22 04:45:00|414.95|413.05|415.08|413.18|415.25|413.35|414.8|412.9|318
1758516600000|2025-09-22 04:50:00|415|413.1|414.7|412.8|415.08|413.18|414.29|412.39|385
1758516900000|2025-09-22 04:55:00|414.67|412.77|414.16|412.26|414.97|413.07|414.05|412.15|403
1758517200000|2025-09-22 05:00:00|414.17|412.27|414.03|412.13|414.35|412.45|413.8|411.9|463
1758517500000|2025-09-22 05:05:00|414.02|412.12|413.64|411.74|414.12|412.22|413.17|411.27|630
1758517800000|2025-09-22 05:10:00|413.62|411.72|413.78|411.88|414.05|412.15|413.1|411.2|372
1758518100000|2025-09-22 05:15:00|413.57|411.67|413.44|411.54|414.08|412.18|413.2|411.3|272
1758518400000|2025-09-22 05:20:00|413.3|411.4|414.6|412.7|414.6|412.7|413.05|411.15|311
1758518700000|2025-09-22 05:25:00|414.59|412.69|414.16|412.26|414.66|412.76|413.8|411.9|389
1758519000000|2025-09-22 05:30:00|414.02|412.12|412.77|410.87|414.09|412.19|412.16|410.26|526
1758519300000|2025-09-22 05:35:00|412.73|410.83|411.79|409.89|412.74|410.84|411.46|409.56|558
1758519600000|2025-09-22 05:40:00|411.78|409.88|411.15|409.25|411.82|409.92|410.9|409|415
1758519900000|2025-09-22 05:45:00|411.05|409.15|411.73|409.83|412.04|410.14|410.9|409|326
1758520200000|2025-09-22 05:50:00|411.71|409.81|411.41|409.51|411.99|410.09|411.1|409.2|364
1758520500000|2025-09-22 05:55:00|411.1|409.2|406.09|404.19|411.41|409.51|406.09|404.19|499
1758520800000|2025-09-22 06:00:00|406.11|404.21|389.49|387.59|406.35|404.45|384.51|382.61|1049
1758521100000|2025-09-22 06:05:00|389.68|387.78|395.04|393.14|395.46|393.56|389.52|387.62|1024
1758521400000|2025-09-22 06:10:00|395.06|393.16|398.13|396.23|398.55|396.65|395.02|393.12|907
1758521700000|2025-09-22 06:15:00|398.16|396.26|400.75|398.85|401.02|399.12|397.19|395.29|969
1758522000000|2025-09-22 06:20:00|400.73|398.83|400.52|398.62|405.58|403.68|398.1|396.2|657
1758522300000|2025-09-22 06:25:00|400.59|398.69|399.66|397.76|401.13|399.23|398.35|396.45|861
1758522600000|2025-09-22 06:30:00|399.63|397.73|401.21|399.31|401.22|399.32|399|397.1|674
1758522900000|2025-09-22 06:35:00|401.22|399.32|400.74|398.84|401.84|399.94|400.5|398.6|701
1758523200000|2025-09-22 06:40:00|400.77|398.87|401.75|399.85|401.75|399.85|400.39|398.49|523
1758523500000|2025-09-22 06:45:00|401.6|399.7|400.97|399.07|402.04|400.14|400.97|399.07|457
1758523800000|2025-09-22 06:50:00|400.81|398.91|401.43|399.53|401.62|399.72|400.81|398.91|309
1758524100000|2025-09-22 06:55:00|401.38|399.48|402.23|400.33|402.43|400.53|401|399.1|263
1758524400000|2025-09-22 07:00:00|402.25|400.35|401.32|399.42|402.41|400.51|400.84|398.94|675
1758524700000|2025-09-22 07:05:00|401.29|399.39|401.32|399.42|401.8|399.9|400.7|398.8|413
1758525000000|2025-09-22 07:10:00|401.25|399.35|401.22|399.32|401.44|399.54|400.32|398.42|407
1758525300000|2025-09-22 07:15:00|401.24|399.34|400.98|399.08|401.72|399.82|400.41|398.51|287
1758525600000|2025-09-22 07:20:00|400.94|399.04|400.68|398.78|401.77|399.87|400.52|398.62|469
1758525900000|2025-09-22 07:25:00|401.07|399.17|401.6|399.7|401.83|399.93|400.24|398.34|250
1758526200000|2025-09-22 07:30:00|401.57|399.67|401.91|400.01|402.84|400.94|400.69|398.79|506
1758526500000|2025-09-22 07:35:00|401.86|399.96|400.65|398.75|401.94|400.04|400.26|398.36|362
1758526800000|2025-09-22 07:40:00|400.63|398.73|400.87|398.97|400.95|399.05|400.1|398.2|270
1758527100000|2025-09-22 07:45:00|400.89|398.99|401.39|399.49|401.43|399.53|400.6|398.7|322
1758527400000|2025-09-22 07:50:00|401.17|399.27|400.35|398.45|401.39|399.49|399.5|397.6|423
1758527700000|2025-09-22 07:55:00|400.25|398.35|399.15|397.25|400.54|398.64|398.8|396.9|456
1758528000000|2025-09-22 08:00:00|398.9|397|396.15|394.25|399.23|397.33|395.4|393.5|825
1758528300000|2025-09-22 08:05:00|396.14|394.24|398.36|396.46|398.36|396.46|394.95|393.05|596
1758528600000|2025-09-22 08:10:00|398.33|396.43|399.4|397.5|400.53|398.63|398.2|396.3|569
1758528900000|2025-09-22 08:15:00|399.43|397.53|399.82|397.92|399.9|398|397.95|396.05|796
1758529200000|2025-09-22 08:20:00|399.84|397.94|399.29|397.39|400.29|398.39|398.9|397|702
1758529500000|2025-09-22 08:25:00|399.27|397.37|399.27|397.37|399.71|397.81|398.7|396.8|650
1758529800000|2025-09-22 08:30:00|399.38|397.48|399.27|397.37|399.69|397.79|398.46|396.56|572
1758530100000|2025-09-22 08:35:00|399.31|397.41|399.42|397.52|400.27|398.37|399.02|397.12|402
1758530400000|2025-09-22 08:40:00|399.25|397.35|400.15|398.25|400.2|398.3|399.25|397.35|426
1758530700000|2025-09-22 08:45:00|400.08|398.18|401.22|399.32|401.3|399.4|399.8|397.9|374
1758531000000|2025-09-22 08:50:00|401.23|399.33|399.65|397.75|401.25|399.35|399.43|397.53|342
1758531300000|2025-09-22 08:55:00|399.7|397.8|399.48|397.58|400.14|398.24|398.92|397.02|398
1758531600000|2025-09-22 09:00:00|399.49|397.59|398.16|396.26|399.57|397.67|398.11|396.21|504
1758531900000|2025-09-22 09:05:00|398.11|396.21|398.21|396.31|398.94|397.04|397.3|395.4|688
1758532200000|2025-09-22 09:10:00|398.27|396.37|398.07|396.17|398.94|397.04|397.9|396|455
1758532500000|2025-09-22 09:15:00|398.1|396.2|398.74|396.84|399.11|397.21|397.82|395.92|454
1758532800000|2025-09-22 09:20:00|398.73|396.83|398.2|396.3|398.77|396.87|397.7|395.8|593
1758533100000|2025-09-22 09:25:00|398.21|396.31|398.54|396.64|398.84|396.94|398|396.1|331
1758533400000|2025-09-22 09:30:00|398.53|396.63|398.54|396.64|398.61|396.71|397.53|395.63|532
1758533700000|2025-09-22 09:35:00|398.34|396.44|397.81|395.91|398.51|396.61|397.73|395.83|507
1758534000000|2025-09-22 09:40:00|397.79|395.89|397.36|395.46|398.31|396.41|396.7|394.8|470
1758534300000|2025-09-22 09:45:00|397.37|395.47|396.5|394.6|397.9|396|396.4|394.5|412
1758534600000|2025-09-22 09:50:00|396.46|394.56|395.8|393.9|396.46|394.56|395.06|393.16|311
1758534900000|2025-09-22 09:55:00|395.9|394|395.5|393.6|397.11|395.21|395.19|393.29|245
1758535200000|2025-09-22 10:00:00|395.45|393.55|396.4|394.5|396.45|394.55|394.87|392.97|315
1758535500000|2025-09-22 10:05:00|396.5|394.6|397.91|396.01|398|396.1|396.5|394.6|292
1758535800000|2025-09-22 10:10:00|397.9|396|398.12|396.22|398.7|396.8|397.9|396|130
1758536100000|2025-09-22 10:15:00|398.11|396.21|398.11|396.21|398.43|396.53|397.92|396.02|176
1758536400000|2025-09-22 10:20:00|398.09|396.19|398.54|396.64|398.7|396.8|397.93|396.03|137
1758536700000|2025-09-22 10:25:00|398.44|396.54|398.71|396.81|398.8|396.9|398.21|396.31|60
1758537000000|2025-09-22 10:30:00|398.68|396.78|397|395.1|398.68|396.78|396.94|395.04|162
1758537300000|2025-09-22 10:35:00|397.07|395.17|397.19|395.29|397.69|395.79|396.81|394.91|187
1758537600000|2025-09-22 10:40:00|397.18|395.28|397.8|395.9|397.8|395.9|396.82|394.92|126
1758537900000|2025-09-22 10:45:00|397.79|395.89|399.25|397.35|399.4|397.5|397.79|395.89|250
1758538200000|2025-09-22 10:50:00|399.3|397.4|400.45|398.55|400.5|398.6|399.2|397.3|143
1758538500000|2025-09-22 10:55:00|400.4|398.5|400.76|398.86|400.97|399.07|400.2|398.3|224
1758538800000|2025-09-22 11:00:00|400.77|398.87|399.76|397.86|401.12|399.22|399.75|397.85|195
1758539100000|2025-09-22 11:05:00|399.75|397.85|400.68|398.78|400.74|398.84|399.75|397.85|140
1758539400000|2025-09-22 11:10:00|400.67|398.77|399.17|397.27|401.02|399.12|398.8|396.9|265
1758539700000|2025-09-22 11:15:00|399.19|397.29|398.81|396.91|399.24|397.34|398.2|396.3|229
1758540000000|2025-09-22 11:20:00|398.8|396.9|399.37|397.47|399.54|397.64|398.6|396.7|292
1758540300000|2025-09-22 11:25:00|399.15|397.25|399.02|397.12|399.54|397.64|398.7|396.8|272
1758540600000|2025-09-22 11:30:00|398.99|397.09|398.66|396.76|399.28|397.38|398.44|396.54|459
1758540900000|2025-09-22 11:35:00|398.7|396.8|398.84|396.94|398.84|396.94|398.01|396.11|216
1758541200000|2025-09-22 11:40:00|398.64|396.74|398.92|397.02|399.03|397.13|398.56|396.66|255
1758541500000|2025-09-22 11:45:00|398.93|397.03|399.35|397.45|399.69|397.79|398.76|396.86|172
1758541800000|2025-09-22 11:50:00|399.31|397.41|398.83|396.93|399.31|397.41|398.1|396.2|166
1758542100000|2025-09-22 11:55:00|398.81|396.91|398.73|396.83|398.83|396.93|398.26|396.36|157
1758542400000|2025-09-22 12:00:00|398.71|396.81|398.54|396.64|398.82|396.92|397.68|395.78|282
1758542700000|2025-09-22 12:05:00|398.56|396.66|399.16|397.26|399.17|397.27|397.84|395.94|222
1758543000000|2025-09-22 12:10:00|399.13|397.23|398.93|397.03|399.17|397.27|398.42|396.52|197
1758543300000|2025-09-22 12:15:00|398.77|396.87|400.09|398.19|400.48|398.58|398.69|396.79|229
1758543600000|2025-09-22 12:20:00|400.01|398.11|399.17|397.27|400.03|398.13|398.94|397.04|222
1758543900000|2025-09-22 12:25:00|399.19|397.29|399.55|397.65|399.93|398.03|399.19|397.29|208
1758544200000|2025-09-22 12:30:00|399.53|397.63|399.54|397.64|399.84|397.94|399.14|397.24|255
1758544500000|2025-09-22 12:35:00|399.61|397.71|399.38|397.48|399.83|397.93|398.98|397.08|283
1758544800000|2025-09-22 12:40:00|399.37|397.47|399.35|397.45|399.72|397.82|399.09|397.19|410
1758545100000|2025-09-22 12:45:00|399.38|397.48|399.94|398.04|399.99|398.09|399.1|397.2|327
1758545400000|2025-09-22 12:50:00|399.96|398.06|400.28|398.38|401.48|399.58|399.87|397.97|366
1758545700000|2025-09-22 12:55:00|400.08|398.18|400.62|398.72|400.97|399.07|399.95|398.05|229
1758546000000|2025-09-22 13:00:00|400.57|398.67|401.76|399.86|401.76|399.86|400|398.1|320
1758546300000|2025-09-22 13:05:00|401.72|399.82|402.14|400.24|402.33|400.43|401.62|399.72|256
1758546600000|2025-09-22 13:10:00|402.04|400.14|402.76|400.86|403.23|401.33|401.7|399.8|234
1758546900000|2025-09-22 13:15:00|402.77|400.87|401.12|399.22|402.81|400.91|400.7|398.8|437
1758547200000|2025-09-22 13:20:00|401.1|399.2|401.05|399.15|402.46|400.56|400.8|398.9|509
1758547500000|2025-09-22 13:25:00|401.22|399.32|401|399.1|401.37|399.47|400.4|398.5|369
1758547800000|2025-09-22 13:30:00|400.98|399.08|400.7|398.8|401.66|399.76|400.17|398.27|556
1758548100000|2025-09-22 13:35:00|400.76|398.86|399.61|397.71|401.04|399.14|399.21|397.31|476
1758548400000|2025-09-22 13:40:00|399.56|397.66|399.64|397.74|400.42|398.52|399.4|397.5|593
1758548700000|2025-09-22 13:45:00|399.66|397.76|400.05|398.15|400.06|398.16|398.79|396.89|568
1758549000000|2025-09-22 13:50:00|400.06|398.16|402.18|400.28|402.18|400.28|399.6|397.7|449
1758549300000|2025-09-22 13:55:00|402.09|400.19|403.42|401.52|403.5|401.6|401.79|399.89|416
1758549600000|2025-09-22 14:00:00|403.5|401.6|403.74|401.84|403.85|401.95|402.78|400.88|319
1758549900000|2025-09-22 14:05:00|403.72|401.82|403.32|401.42|403.74|401.84|402.54|400.64|190
1758550200000|2025-09-22 14:10:00|403.18|401.28|402.27|400.37|403.32|401.42|401.85|399.95|300
1758550500000|2025-09-22 14:15:00|402.25|400.35|401.83|399.93|403.44|401.54|401.45|399.55|267
1758550800000|2025-09-22 14:20:00|401.88|399.98|402.42|400.52|402.52|400.62|401.51|399.61|552
1758551100000|2025-09-22 14:25:00|402.43|400.53|403.25|401.35|403.25|401.35|401.11|399.21|391
1758551400000|2025-09-22 14:30:00|403.36|401.46|401.84|399.94|403.48|401.58|401.2|399.3|599
1758551700000|2025-09-22 14:35:00|401.77|399.87|401.32|399.42|402.06|400.16|400.86|398.96|504
1758552000000|2025-09-22 14:40:00|401.39|399.49|400.79|398.89|401.57|399.67|400.75|398.85|475
1758552300000|2025-09-22 14:45:00|400.82|398.92|400.88|398.98|401.58|399.68|400.3|398.4|637
1758552600000|2025-09-22 14:50:00|400.89|398.99|399.98|398.08|400.91|399.01|399.75|397.85|467
1758552900000|2025-09-22 14:55:00|400.01|398.11|400.39|398.49|400.39|398.49|399.3|397.4|235
1758553200000|2025-09-22 15:00:00|400.36|398.46|400.1|398.2|400.96|399.06|399.9|398|327
1758553500000|2025-09-22 15:05:00|400.27|398.37|400.87|398.97|400.87|398.97|398.66|396.76|301
1758553800000|2025-09-22 15:10:00|400.88|398.98|400.01|398.11|401.08|399.18|399.73|397.83|278
1758554100000|2025-09-22 15:15:00|399.91|398.01|398.8|396.9|399.99|398.09|398.57|396.67|372
1758554400000|2025-09-22 15:20:00|398.79|396.89|398.63|396.73|399.51|397.61|398.25|396.35|279
1758554700000|2025-09-22 15:25:00|398.68|396.78|399.74|397.84|399.74|397.84|398.62|396.72|236
1758555000000|2025-09-22 15:30:00|399.75|397.85|399.61|397.71|400.15|398.25|399.26|397.36|302
1758555300000|2025-09-22 15:35:00|399.64|397.74|400.02|398.12|400.2|398.3|399.15|397.25|299
1758555600000|2025-09-22 15:40:00|399.96|398.06|398.61|396.71|400.07|398.17|398.3|396.4|311
1758555900000|2025-09-22 15:45:00|398.62|396.72|399.63|397.73|399.64|397.74|398.22|396.32|282
1758556200000|2025-09-22 15:50:00|399.64|397.74|398.79|396.89|400.23|398.33|398.47|396.57|271
1758556500000|2025-09-22 15:55:00|398.57|396.67|399.13|397.23|399.34|397.44|398.5|396.6|260
1758556800000|2025-09-22 16:00:00|399.09|397.19|400.25|398.35|400.25|398.35|398.6|396.7|260
1758557100000|2025-09-22 16:05:00|400.2|398.3|401.13|399.23|401.13|399.23|399.66|397.76|353
1758557400000|2025-09-22 16:10:00|400.97|399.07|400.45|398.55|401.13|399.23|400.09|398.19|287
1758557700000|2025-09-22 16:15:00|400.31|398.41|399.88|397.98|400.42|398.52|399|397.1|446
1758558000000|2025-09-22 16:20:00|399.76|397.86|399.03|397.13|400.68|398.78|398.71|396.81|435
1758558300000|2025-09-22 16:25:00|398.83|396.93|399.14|397.24|399.94|398.04|398.83|396.93|482
1758558600000|2025-09-22 16:30:00|399.16|397.26|398.92|397.02|399.82|397.92|398.5|396.6|337
1758558900000|2025-09-22 16:35:00|398.89|396.99|399.08|397.18|399.12|397.22|397.84|395.94|484
1758559200000|2025-09-22 16:40:00|399.12|397.22|398.17|396.27|399.19|397.29|397.86|395.96|318
1758559500000|2025-09-22 16:45:00|398.16|396.26|398.22|396.32|398.83|396.93|397.63|395.73|458
1758559800000|2025-09-22 16:50:00|398.27|396.37|397.85|395.95|398.91|397.01|397.76|395.86|374
1758560100000|2025-09-22 16:55:00|397.92|396.02|398.74|396.84|398.9|397|397.67|395.77|280
1758560400000|2025-09-22 17:00:00|398.75|396.85|398.09|396.19|399.3|397.4|397.22|395.32|491
1758560700000|2025-09-22 17:05:00|398.24|396.34|397.71|395.81|398.35|396.45|396.91|395.01|532
1758561000000|2025-09-22 17:10:00|397.55|395.65|398.06|396.16|398.55|396.65|397.5|395.6|537
1758561300000|2025-09-22 17:15:00|397.89|395.99|397.78|395.88|398.13|396.23|396.65|394.75|432
1758561600000|2025-09-22 17:20:00|397.8|395.9|399.26|397.36|400.05|398.15|397.7|395.8|520
1758561900000|2025-09-22 17:25:00|399.29|397.39|399.44|397.54|399.84|397.94|399.1|397.2|516
1758562200000|2025-09-22 17:30:00|399.47|397.57|398.83|396.93|400.23|398.33|398.55|396.65|403
1758562500000|2025-09-22 17:35:00|398.68|396.78|399.41|397.51|400.01|398.11|398.47|396.57|366
1758562800000|2025-09-22 17:40:00|399.23|397.33|399.29|397.39|399.78|397.88|398.8|396.9|297
1758563100000|2025-09-22 17:45:00|399.3|397.4|399.62|397.72|399.73|397.83|399.27|397.37|286
1758563400000|2025-09-22 17:50:00|399.61|397.71|399.81|397.91|399.87|397.97|399.2|397.3|441
1758563700000|2025-09-22 17:55:00|399.6|397.7|399.69|397.79|399.95|398.05|399.2|397.3|457
1758564000000|2025-09-22 18:00:00|399.65|397.75|399.77|397.87|400.14|398.24|399.19|397.29|432
1758564300000|2025-09-22 18:05:00|399.76|397.86|400.24|398.34|400.33|398.43|399.34|397.44|440
1758564600000|2025-09-22 18:10:00|400.21|398.31|399.66|397.76|400.3|398.4|399.4|397.5|402
1758564900000|2025-09-22 18:15:00|399.71|397.81|399.5|397.6|399.71|397.81|398.8|396.9|292
1758565200000|2025-09-22 18:20:00|399.47|397.57|399.13|397.23|399.47|397.57|398.05|396.15|240
1758565500000|2025-09-22 18:25:00|399.04|397.14|398.97|397.07|399.34|397.44|398.5|396.6|201
1758565800000|2025-09-22 18:30:00|398.96|397.06|398.89|396.99|399.36|397.46|398.2|396.3|310
1758566100000|2025-09-22 18:35:00|398.8|396.9|398.96|397.06|399.34|397.44|398.49|396.59|332
1758566400000|2025-09-22 18:40:00|398.95|397.05|398.71|396.81|399.38|397.48|398.2|396.3|272
1758566700000|2025-09-22 18:45:00|398.7|396.8|398.35|396.45|398.71|396.81|398|396.1|312
1758567000000|2025-09-22 18:50:00|398.1|396.2|398.09|396.19|398.41|396.51|397.7|395.8|200
1758567300000|2025-09-22 18:55:00|398.12|396.22|397.4|395.5|398.26|396.36|397.4|395.5|169
1758567600000|2025-09-22 19:00:00|397.53|395.63|397.79|395.89|398.24|396.34|397.45|395.55|265
1758567900000|2025-09-22 19:05:00|397.58|395.68|397.45|395.55|398.14|396.24|397.1|395.2|238
1758568200000|2025-09-22 19:10:00|397.43|395.53|397.71|395.81|398.02|396.12|397.26|395.36|291
1758568500000|2025-09-22 19:15:00|397.62|395.72|397.69|395.79|397.9|396|396.55|394.65|391
1758568800000|2025-09-22 19:20:00|397.72|395.82|397.33|395.43|397.98|396.08|396.62|394.72|206
1758569100000|2025-09-22 19:25:00|397.35|395.45|396.67|394.77|397.83|395.93|396.53|394.63|241
1758569400000|2025-09-22 19:30:00|396.75|394.85|396.26|394.36|397.06|395.16|395.82|393.92|333
1758569700000|2025-09-22 19:35:00|396.16|394.26|396.25|394.35|396.26|394.36|394.56|392.66|445
1758570000000|2025-09-22 19:40:00|396.26|394.36|395.05|393.15|396.58|394.68|394.77|392.87|290
1758570300000|2025-09-22 19:45:00|395.02|393.12|395.33|393.43|395.33|393.43|394.15|392.25|447
1758570600000|2025-09-22 19:50:00|395.24|393.34|395.84|393.94|396|394.1|394.9|393|432
1758570900000|2025-09-22 19:55:00|395.75|393.85|395.73|393.83|395.92|394.02|395.06|393.16|422
1758571200000|2025-09-22 20:00:00|395.65|393.75|395.96|394.06|395.99|394.09|395.1|393.2|437
1758571500000|2025-09-22 20:05:00|395.98|394.08|396.26|394.36|396.51|394.61|395.7|393.8|380
1758571800000|2025-09-22 20:10:00|396.24|394.34|397.11|395.21|397.35|395.45|396.1|394.2|434
1758572100000|2025-09-22 20:15:00|397.06|395.16|397.15|395.25|397.41|395.51|396|394.1|418
1758572400000|2025-09-22 20:20:00|396.8|394.9|397.18|395.28|397.53|395.63|396.4|394.5|449
1758572700000|2025-09-22 20:25:00|397.17|395.27|397.44|395.54|397.46|395.56|396.9|395|471
1758573000000|2025-09-22 20:30:00|397.42|395.52|399.4|397.5|399.4|397.5|397.3|395.4|414
1758573300000|2025-09-22 20:35:00|399.39|397.49|399.45|397.55|399.81|397.91|399.1|397.2|393
1758573600000|2025-09-22 20:40:00|399.46|397.56|399.95|398.05|400.12|398.22|399.41|397.51|412
1758573900000|2025-09-22 20:45:00|399.94|398.04|399.51|397.61|400.19|398.29|399.2|397.3|398
1758574200000|2025-09-22 20:50:00|399.54|397.64|400.1|398.2|400.11|398.21|399.2|397.3|438
1758574500000|2025-09-22 20:55:00|400.11|398.21|400.48|398.58|400.76|398.86|400.1|398.2|489
1758574800000|2025-09-22 21:00:00|400.46|398.56|400.54|398.64|400.83|398.93|399.8|397.9|322
1758575100000|2025-09-22 21:05:00|400.52|398.62|400.65|398.75|400.75|398.85|400.31|398.41|450
1758575400000|2025-09-22 21:10:00|400.64|398.74|400.53|398.63|401.07|399.17|400.3|398.4|364
1758575700000|2025-09-22 21:15:00|400.54|398.64|402.03|400.13|402.03|400.13|400.4|398.5|358
1758576000000|2025-09-22 21:20:00|402.02|400.12|402.44|400.54|402.44|400.54|401.74|399.84|275
1758576300000|2025-09-22 21:25:00|402.43|400.53|402.37|400.47|402.53|400.63|402.12|400.22|303
1758576600000|2025-09-22 21:30:00|402.35|400.45|402.55|400.65|402.57|400.67|402.31|400.41|169
1758576900000|2025-09-22 21:35:00|402.56|400.66|403.86|401.96|404.46|402.56|402.54|400.64|328
1758577200000|2025-09-22 21:40:00|403.84|401.94|403.44|401.54|403.84|401.94|403.41|401.51|185
1758577500000|2025-09-22 21:45:00|403.43|401.53|402.99|401.09|403.44|401.54|402.94|401.04|340
1758577800000|2025-09-22 21:50:00|402.98|401.08|403.91|402.01|404.05|402.15|402.9|401|297
1758578100000|2025-09-22 21:55:00|403.9|402|404.61|402.71|404.61|402.71|403.9|402|162
1758578400000|2025-09-22 22:00:00|404.12|402.22|402.97|401.07|404.12|402.22|402.74|400.84|387
1758578700000|2025-09-22 22:05:00|403.04|401.14|403.15|401.25|403.37|401.47|402.9|401|181
1758579000000|2025-09-22 22:10:00|403.14|401.24|403.4|401.5|403.55|401.65|402.8|400.9|393
1758579300000|2025-09-22 22:15:00|403.39|401.49|403.06|401.16|403.47|401.57|402.8|400.9|296
1758579600000|2025-09-22 22:20:00|403.03|401.13|403.04|401.14|403.33|401.43|402.8|400.9|254
1758579900000|2025-09-22 22:25:00|403.02|401.12|403.29|401.39|403.58|401.68|403.02|401.12|221
1758580200000|2025-09-22 22:30:00|403.26|401.36|402.81|400.91|403.29|401.39|402.6|400.7|314
1758580500000|2025-09-22 22:35:00|402.82|400.92|402.46|400.56|402.95|401.05|402.3|400.4|170
1758580800000|2025-09-22 22:40:00|402.67|400.77|402.93|401.03|402.93|401.03|402.37|400.47|125
1758581100000|2025-09-22 22:45:00|402.89|400.99|402.49|400.59|402.93|401.03|402.3|400.4|135
1758581400000|2025-09-22 22:50:00|402.46|400.56|402.67|400.77|402.82|400.92|402|400.1|131
1758581700000|2025-09-22 22:55:00|402.81|400.91|402.81|400.91|402.96|401.06|402.5|400.6|180
1758582000000|2025-09-22 23:00:00|402.79|400.89|403|401.1|403.01|401.11|402.28|400.38|240
1758582300000|2025-09-22 23:05:00|403.01|401.11|403.47|401.57|403.47|401.57|402.9|401|152
1758582600000|2025-09-22 23:10:00|403.3|401.4|403.22|401.32|403.47|401.57|402.97|401.07|174
1758582900000|2025-09-22 23:15:00|403.2|401.3|404.24|402.34|404.26|402.36|403.19|401.29|273
1758583200000|2025-09-22 23:20:00|404.25|402.35|404.47|402.57|404.88|402.98|404.13|402.23|162
1758583500000|2025-09-22 23:25:00|404.2|402.3|403.9|402|404.59|402.69|403.9|402|103
1758583800000|2025-09-22 23:30:00|404.04|402.14|404.24|402.34|404.27|402.37|403.6|401.7|168
1758584100000|2025-09-22 23:35:00|404.09|402.19|404.55|402.65|404.55|402.65|404|402.1|250
1758584400000|2025-09-22 23:40:00|404.48|402.58|403.96|402.06|404.55|402.65|403.7|401.8|169
1758584700000|2025-09-22 23:45:00|404.1|402.2|404.68|402.78|404.96|403.06|403.68|401.78|208
1758585000000|2025-09-22 23:50:00|404.88|402.98|404.48|402.58|404.91|403.01|404|402.1|256
1758585300000|2025-09-22 23:55:00|404.45|402.55|404.94|403.04|404.94|403.04|404.2|402.3|160
1758585600000|2025-09-23 00:00:00|404.95|403.05|405.07|403.17|405.36|403.46|404.4|402.5|249
1758585900000|2025-09-23 00:05:00|404.9|403|404.6|402.7|405.36|403.46|404.16|402.26|253
1758586200000|2025-09-23 00:10:00|404.61|402.71|405.36|403.46|405.38|403.48|404.2|402.3|173
1758586500000|2025-09-23 00:15:00|405.25|403.35|406.28|404.38|406.47|404.57|405.2|403.3|218
1758586800000|2025-09-23 00:20:00|406.33|404.43|406.9|405|407|405.1|406|404.1|274
1758587100000|2025-09-23 00:25:00|406.97|405.07|406.76|404.86|407.2|405.3|406|404.1|283
1758587400000|2025-09-23 00:30:00|406.75|404.85|405.96|404.06|406.92|405.02|405.55|403.65|287
1758587700000|2025-09-23 00:35:00|405.86|403.96|405.47|403.57|406.04|404.14|405.28|403.38|213
1758588000000|2025-09-23 00:40:00|405.23|403.33|403.67|401.77|405.42|403.52|403.5|401.6|256
1758588300000|2025-09-23 00:45:00|403.69|401.79|403.38|401.48|403.86|401.96|403.09|401.19|211
1758588600000|2025-09-23 00:50:00|403.43|401.53|403.18|401.28|403.63|401.73|402.7|400.8|209
1758588900000|2025-09-23 00:55:00|403.06|401.16|403.1|401.2|403.3|401.4|402.86|400.96|188
1758589200000|2025-09-23 01:00:00|403.22|401.32|402.17|400.27|403.37|401.47|401.95|400.05|227
1758589500000|2025-09-23 01:05:00|402.11|400.21|401.91|400.01|402.44|400.54|401.57|399.67|196
1758589800000|2025-09-23 01:10:00|401.4|399.5|400.89|398.99|401.47|399.57|400.44|398.54|208
1758590100000|2025-09-23 01:15:00|400.65|398.75|402.26|400.36|402.47|400.57|400.65|398.75|251
1758590400000|2025-09-23 01:20:00|402.36|400.46|402.2|400.3|402.87|400.97|402.04|400.14|428
1758590700000|2025-09-23 01:25:00|402.29|400.39|402.91|401.01|402.91|401.01|402.2|400.3|308
1758591000000|2025-09-23 01:30:00|402.83|400.93|401.65|399.75|402.96|401.06|401.3|399.4|338
1758591300000|2025-09-23 01:35:00|401.6|399.7|401.56|399.66|401.83|399.93|401.1|399.2|289
1758591600000|2025-09-23 01:40:00|401.55|399.65|401.41|399.51|401.58|399.68|400.76|398.86|202
1758591900000|2025-09-23 01:45:00|401.28|399.38|401.91|400.01|402.11|400.21|401.26|399.36|238
1758592200000|2025-09-23 01:50:00|401.84|399.94|400.16|398.26|401.89|399.99|399.95|398.05|437
1758592500000|2025-09-23 01:55:00|400.15|398.25|399.8|397.9|400.26|398.36|399.56|397.66|332
1758592800000|2025-09-23 02:00:00|399.73|397.83|399.44|397.54|400.6|398.7|399.07|397.17|552
1758593100000|2025-09-23 02:05:00|399.36|397.46|400.18|398.28|400.21|398.31|399.29|397.39|558
1758593400000|2025-09-23 02:10:00|400.19|398.29|399.69|397.79|400.83|398.93|399.6|397.7|336
1758593700000|2025-09-23 02:15:00|399.7|397.8|400|398.1|400.09|398.19|399.3|397.4|386
1758594000000|2025-09-23 02:20:00|399.9|398|399.74|397.84|400.35|398.45|399.5|397.6|342
1758594300000|2025-09-23 02:25:00|399.65|397.75|399.19|397.29|400.02|398.12|398.93|397.03|244
1758594600000|2025-09-23 02:30:00|399.17|397.27|398.61|396.71|399.43|397.53|398.17|396.27|322
1758594900000|2025-09-23 02:35:00|398.67|396.77|398.85|396.95|399.35|397.45|398.4|396.5|297
1758595200000|2025-09-23 02:40:00|398.7|396.8|398.57|396.67|399.35|397.45|398.3|396.4|396
1758595500000|2025-09-23 02:45:00|398.46|396.56|397.97|396.07|398.85|396.95|397.55|395.65|368
1758595800000|2025-09-23 02:50:00|397.98|396.08|396.91|395.01|398.38|396.48|396.89|394.99|465
1758596100000|2025-09-23 02:55:00|396.93|395.03|396.98|395.08|397.76|395.86|396.7|394.8|505
1758596400000|2025-09-23 03:00:00|396.94|395.04|395.59|393.69|396.96|395.06|395.07|393.17|555
1758596700000|2025-09-23 03:05:00|395.5|393.6|396.02|394.12|396.02|394.12|395.1|393.2|381
1758597000000|2025-09-23 03:10:00|395.97|394.07|397.5|395.6|397.5|395.6|395.37|393.47|339
1758597300000|2025-09-23 03:15:00|397.48|395.58|400.3|398.4|400.37|398.47|397.41|395.51|547
1758597600000|2025-09-23 03:20:00|400.29|398.39|400.39|398.49|401.15|399.25|400.1|398.2|542
1758597900000|2025-09-23 03:25:00|400.36|398.46|401.16|399.26|401.62|399.72|400.24|398.34|404
1758598200000|2025-09-23 03:30:00|401.19|399.29|403.62|401.72|404|402.1|401.16|399.26|414
1758598500000|2025-09-23 03:35:00|403.63|401.73|403.08|401.18|404.02|402.12|402.8|400.9|614
1758598800000|2025-09-23 03:40:00|403.07|401.17|403.25|401.35|404.2|402.3|402.8|400.9|450
1758599100000|2025-09-23 03:45:00|403.27|401.37|404|402.1|404.14|402.24|403.1|401.2|573
1758599400000|2025-09-23 03:50:00|404.02|402.12|404.11|402.21|404.21|402.31|403.77|401.87|292
1758599700000|2025-09-23 03:55:00|404.09|402.19|403.17|401.27|404.11|402.21|403|401.1|330
1758600000000|2025-09-23 04:00:00|403.18|401.28|404.75|402.85|405.28|403.38|403|401.1|466
1758600300000|2025-09-23 04:05:00|404.76|402.86|403.43|401.53|405.08|403.18|403.13|401.23|402
1758600600000|2025-09-23 04:10:00|403.2|401.3|402.81|400.91|403.44|401.54|402.6|400.7|203
1758600900000|2025-09-23 04:15:00|402.8|400.9|402.89|400.99|402.94|401.04|402.3|400.4|406
1758601200000|2025-09-23 04:20:00|402.88|400.98|401.94|400.04|402.89|400.99|401.3|399.4|344
1758601500000|2025-09-23 04:25:00|401.84|399.94|401.3|399.4|402|400.1|401|399.1|167
1758601800000|2025-09-23 04:30:00|401.31|399.41|400.55|398.65|401.49|399.59|400.1|398.2|358
1758602100000|2025-09-23 04:35:00|400.56|398.66|401.39|399.49|401.42|399.52|400.2|398.3|356
1758602400000|2025-09-23 04:40:00|401.38|399.48|401.79|399.89|401.85|399.95|401.3|399.4|395
1758602700000|2025-09-23 04:45:00|401.72|399.82|401.51|399.61|401.79|399.89|400.8|398.9|288
1758603000000|2025-09-23 04:50:00|401.52|399.62|401.38|399.48|401.89|399.99|401.38|399.48|214
1758603300000|2025-09-23 04:55:00|401.31|399.41|401.36|399.46|401.45|399.55|401|399.1|117
1758603600000|2025-09-23 05:00:00|401.16|399.26|400.58|398.68|401.67|399.77|400.4|398.5|215
1758603900000|2025-09-23 05:05:00|400.56|398.66|400.69|398.79|400.69|398.79|399.8|397.9|384
1758604200000|2025-09-23 05:10:00|400.68|398.78|401.61|399.71|401.76|399.86|400.4|398.5|348
1758604500000|2025-09-23 05:15:00|401.51|399.61|400.42|398.52|401.77|399.87|400.24|398.34|407
1758604800000|2025-09-23 05:20:00|400.43|398.53|401.18|399.28|401.23|399.33|400.4|398.5|299
1758605100000|2025-09-23 05:25:00|401.19|399.29|401.79|399.89|401.9|400|401.1|399.2|358
1758605400000|2025-09-23 05:30:00|401.81|399.91|403.01|401.11|403.05|401.15|401.6|399.7|411
1758605700000|2025-09-23 05:35:00|403.06|401.16|402.85|400.95|403.2|401.3|402.6|400.7|439
1758606000000|2025-09-23 05:40:00|402.83|400.93|402.71|400.81|403.25|401.35|402.6|400.7|343
1758606300000|2025-09-23 05:45:00|402.7|400.8|401.98|400.08|402.79|400.89|401.98|400.08|400
1758606600000|2025-09-23 05:50:00|401.99|400.09|401.26|399.36|402.4|400.5|401.1|399.2|339
1758606900000|2025-09-23 05:55:00|401.23|399.33|400.56|398.66|401.35|399.45|400.55|398.65|313
1758607200000|2025-09-23 06:00:00|400.72|398.82|400.3|398.4|400.91|399.01|400.1|398.2|280
1758607500000|2025-09-23 06:05:00|400.2|398.3|401.45|399.55|401.5|399.6|399.83|397.93|353
1758607800000|2025-09-23 06:10:00|401.5|399.6|401.45|399.55|402|400.1|401.45|399.55|229
1758608100000|2025-09-23 06:15:00|401.48|399.58|401.84|399.94|401.86|399.96|401.1|399.2|428
1758608400000|2025-09-23 06:20:00|401.9|400|401.99|400.09|402.4|400.5|401.55|399.65|349
1758608700000|2025-09-23 06:25:00|401.98|400.08|402.54|400.64|402.54|400.64|401.78|399.88|292
1758609000000|2025-09-23 06:30:00|402.53|400.63|403.41|401.51|403.41|401.51|402.35|400.45|231
1758609300000|2025-09-23 06:35:00|403.46|401.56|404.59|402.69|405.04|403.14|403.46|401.56|467
1758609600000|2025-09-23 06:40:00|404.57|402.67|403.96|402.06|404.69|402.79|403.1|401.2|404
1758609900000|2025-09-23 06:45:00|403.95|402.05|404.47|402.57|404.69|402.79|403.38|401.48|396
1758610200000|2025-09-23 06:50:00|404.46|402.56|403.91|402.01|404.54|402.64|403.45|401.55|372
1758610500000|2025-09-23 06:55:00|403.92|402.02|404.01|402.11|404.55|402.65|403.8|401.9|435
1758610800000|2025-09-23 07:00:00|404|402.1|402.96|401.06|404|402.1|402.7|400.8|422
1758611100000|2025-09-23 07:05:00|402.6|400.7|403.1|401.2|403.44|401.54|402.3|400.4|547
1758611400000|2025-09-23 07:10:00|403.07|401.17|403.25|401.35|403.7|401.8|402.9|401|547
1758611700000|2025-09-23 07:15:00|403.32|401.42|403.72|401.82|403.83|401.93|402.7|400.8|561
1758612000000|2025-09-23 07:20:00|403.69|401.79|405.42|403.52|405.5|403.6|403.52|401.62|600
1758612300000|2025-09-23 07:25:00|405.37|403.47|403.4|401.5|405.42|403.52|403.4|401.5|604
1758612600000|2025-09-23 07:30:00|403.57|401.67|403.31|401.41|403.94|402.04|402.8|400.9|705
1758612900000|2025-09-23 07:35:00|403.23|401.33|403.81|401.91|403.96|402.06|402.8|400.9|712
1758613200000|2025-09-23 07:40:00|403.73|401.83|403.25|401.35|404.05|402.15|403|401.1|564
1758613500000|2025-09-23 07:45:00|403.26|401.36|403.19|401.29|403.77|401.87|403|401.1|637
1758613800000|2025-09-23 07:50:00|403.2|401.3|403.18|401.28|403.67|401.77|402.8|400.9|572
1758614100000|2025-09-23 07:55:00|403.19|401.29|402.65|400.75|403.35|401.45|402.3|400.4|504
1758614400000|2025-09-23 08:00:00|402.66|400.76|402.7|400.8|403.97|402.07|402.5|400.6|615
1758614700000|2025-09-23 08:05:00|402.5|400.6|403.6|401.7|404|402.1|402.2|400.3|591
1758615000000|2025-09-23 08:10:00|403.75|401.85|403.82|401.92|404.09|402.19|402.91|401.01|573
1758615300000|2025-09-23 08:15:00|403.83|401.93|404.97|403.07|405.45|403.55|403.5|401.6|388
1758615600000|2025-09-23 08:20:00|404.95|403.05|405.24|403.34|405.24|403.34|404.25|402.35|465
1758615900000|2025-09-23 08:25:00|405.18|403.28|404.53|402.63|405.4|403.5|404.47|402.57|384
1758616200000|2025-09-23 08:30:00|404.54|402.64|403.93|402.03|404.65|402.75|403.24|401.34|391
1758616500000|2025-09-23 08:35:00|403.91|402.01|404.94|403.04|405|403.1|403.8|401.9|195
1758616800000|2025-09-23 08:40:00|404.9|403|404.6|402.7|404.94|403.04|404.5|402.6|466
1758617100000|2025-09-23 08:45:00|404.59|402.69|404.32|402.42|404.69|402.79|403.99|402.09|517
1758617400000|2025-09-23 08:50:00|404.31|402.41|404.19|402.29|404.56|402.66|403.9|402|468
1758617700000|2025-09-23 08:55:00|404.26|402.36|404.44|402.54|404.56|402.66|404.09|402.19|417
1758618000000|2025-09-23 09:00:00|404.43|402.53|403.62|401.72|404.45|402.55|403.41|401.51|325
1758618300000|2025-09-23 09:05:00|403.74|401.84|404.77|402.87|404.81|402.91|403.55|401.65|380
1758618600000|2025-09-23 09:10:00|404.8|402.9|404.9|403|405.47|403.57|404.7|402.8|542
1758618900000|2025-09-23 09:15:00|404.98|403.08|404.69|402.79|405.01|403.11|403.9|402|709
1758619200000|2025-09-23 09:20:00|404.72|402.82|404.48|402.58|404.9|403|404.26|402.36|468
1758619500000|2025-09-23 09:25:00|404.47|402.57|403.35|401.45|404.58|402.68|402.9|401|447
1758619800000|2025-09-23 09:30:00|403.38|401.48|403.03|401.13|403.6|401.7|402.4|400.5|399
1758620100000|2025-09-23 09:35:00|403.09|401.19|403.11|401.21|403.61|401.71|402.8|400.9|352
1758620400000|2025-09-23 09:40:00|403.12|401.22|402.67|400.77|403.23|401.33|402.5|400.6|253
1758620700000|2025-09-23 09:45:00|402.69|400.79|401.7|399.8|402.8|400.9|401.12|399.22|496
1758621000000|2025-09-23 09:50:00|401.72|399.82|402.62|400.72|402.62|400.72|401.6|399.7|385
1758621300000|2025-09-23 09:55:00|402.61|400.71|402.17|400.27|402.7|400.8|401.9|400|251
1758621600000|2025-09-23 10:00:00|401.94|400.04|402.51|400.61|402.51|400.61|401.64|399.74|272
1758621900000|2025-09-23 10:05:00|402.3|400.4|402.7|400.8|402.85|400.95|402.1|400.2|332
1758622200000|2025-09-23 10:10:00|402.69|400.79|402.8|400.9|402.94|401.04|402.5|400.6|235
1758622500000|2025-09-23 10:15:00|402.85|400.95|402.59|400.69|403.2|401.3|402.4|400.5|248
1758622800000|2025-09-23 10:20:00|402.53|400.63|403.21|401.31|403.3|401.4|401.9|400|287
1758623100000|2025-09-23 10:25:00|403.23|401.33|402.71|400.81|403.85|401.95|402.16|400.26|169
1758623400000|2025-09-23 10:30:00|402.66|400.76|403.2|401.3|403.21|401.31|402.2|400.3|156
1758623700000|2025-09-23 10:35:00|403.3|401.4|402.42|400.52|403.58|401.68|402.42|400.52|250
1758624000000|2025-09-23 10:40:00|402.48|400.58|403.66|401.76|403.66|401.76|402.42|400.52|390
1758624300000|2025-09-23 10:45:00|403.64|401.74|403.84|401.94|404|402.1|403.3|401.4|235
1758624600000|2025-09-23 10:50:00|403.82|401.92|404.43|402.53|404.43|402.53|403.8|401.9|301
1758624900000|2025-09-23 10:55:00|404.3|402.4|403.87|401.97|404.46|402.56|403.86|401.96|336
1758625200000|2025-09-23 11:00:00|403.85|401.95|402.55|400.65|403.85|401.95|402.48|400.58|323
1758625500000|2025-09-23 11:05:00|402.54|400.64|401.78|399.88|402.87|400.97|401.49|399.59|398
1758625800000|2025-09-23 11:10:00|401.73|399.83|401.82|399.92|401.84|399.94|401.3|399.4|447
1758626100000|2025-09-23 11:15:00|401.78|399.88|402.2|400.3|402.21|400.31|401.69|399.79|399
1758626400000|2025-09-23 11:20:00|402.19|400.29|402.19|400.29|402.56|400.66|402|400.1|208
1758626700000|2025-09-23 11:25:00|402.18|400.28|402.35|400.45|402.65|400.75|401.88|399.98|184
1758627000000|2025-09-23 11:30:00|402.45|400.55|402.91|401.01|402.91|401.01|402.03|400.13|265
1758627300000|2025-09-23 11:35:00|402.9|401|403.04|401.14|403.1|401.2|402.6|400.7|176
1758627600000|2025-09-23 11:40:00|403.02|401.12|403.86|401.96|403.99|402.09|403|401.1|177
1758627900000|2025-09-23 11:45:00|403.71|401.81|403.46|401.56|404.17|402.27|403.41|401.51|196
1758628200000|2025-09-23 11:50:00|403.48|401.58|403.74|401.84|403.76|401.86|402.97|401.07|387
1758628500000|2025-09-23 11:55:00|403.75|401.85|403.23|401.33|403.84|401.94|403.1|401.2|367
1758628800000|2025-09-23 12:00:00|403.14|401.24|403.48|401.58|403.57|401.67|402.4|400.5|445
1758629100000|2025-09-23 12:05:00|403.49|401.59|402.77|400.87|403.8|401.9|402.76|400.86|469
1758629400000|2025-09-23 12:10:00|402.76|400.86|403.6|401.7|403.82|401.92|402.48|400.58|459
1758629700000|2025-09-23 12:15:00|403.72|401.82|403.73|401.83|404.29|402.39|403.29|401.39|378
1758630000000|2025-09-23 12:20:00|403.74|401.84|403|401.1|403.75|401.85|402.81|400.91|449
1758630300000|2025-09-23 12:25:00|403.07|401.17|403.09|401.19|403.88|401.98|403.07|401.17|301
1758630600000|2025-09-23 12:30:00|403.03|401.13|403.47|401.57|403.89|401.99|402.58|400.68|451
1758630900000|2025-09-23 12:35:00|403.46|401.56|403.97|402.07|404.22|402.32|403.28|401.38|320
1758631200000|2025-09-23 12:40:00|403.94|402.04|404.57|402.67|404.58|402.68|403.69|401.79|292
1758631500000|2025-09-23 12:45:00|404.56|402.66|405.15|403.25|405.26|403.36|404.55|402.65|223
1758631800000|2025-09-23 12:50:00|405.16|403.26|404.53|402.63|405.19|403.29|404.39|402.49|229
1758632100000|2025-09-23 12:55:00|404.5|402.6|404.31|402.41|404.53|402.63|403.74|401.84|198
1758632400000|2025-09-23 13:00:00|404.28|402.38|403.91|402.01|404.45|402.55|403.66|401.76|350
1758632700000|2025-09-23 13:05:00|403.88|401.98|404.13|402.23|404.2|402.3|403.39|401.49|270
1758633000000|2025-09-23 13:10:00|404.12|402.22|403.88|401.98|404.2|402.3|403.77|401.87|356
1758633300000|2025-09-23 13:15:00|403.86|401.96|403.09|401.19|403.9|402|403.05|401.15|289
1758633600000|2025-09-23 13:20:00|403.08|401.18|403.13|401.23|403.59|401.69|402.79|400.89|349
1758633900000|2025-09-23 13:25:00|403.17|401.27|403.7|401.8|404|402.1|403.1|401.2|547
1758634200000|2025-09-23 13:30:00|403.69|401.79|404.92|403.02|405.13|403.23|403.39|401.49|697
1758634500000|2025-09-23 13:35:00|404.94|403.04|404.59|402.69|405.42|403.52|403.2|401.3|690
1758634800000|2025-09-23 13:40:00|404.4|402.5|402.94|401.04|404.81|402.91|402.27|400.37|721
1758635100000|2025-09-23 13:45:00|402.88|400.98|403.45|401.55|403.96|402.06|402.18|400.28|778
1758635400000|2025-09-23 13:50:00|403.44|401.54|402.82|400.92|403.92|402.02|402.59|400.69|786
1758635700000|2025-09-23 13:55:00|402.83|400.93|403.15|401.25|403.4|401.5|402.3|400.4|621
1758636000000|2025-09-23 14:00:00|403.13|401.23|403.7|401.8|404.03|402.13|402.78|400.88|571
1758636300000|2025-09-23 14:05:00|403.75|401.85|405.41|403.51|405.41|403.51|403.58|401.68|487
1758636600000|2025-09-23 14:10:00|405.35|403.45|405.26|403.36|406.1|404.2|404.5|402.6|584
1758636900000|2025-09-23 14:15:00|405.31|403.41|405.16|403.26|405.92|404.02|404.78|402.88|524
1758637200000|2025-09-23 14:20:00|405.19|403.29|404.84|402.94|405.62|403.72|404.5|402.6|559
1758637500000|2025-09-23 14:25:00|404.82|402.92|405|403.1|405.22|403.32|404.3|402.4|435
1758637800000|2025-09-23 14:30:00|405.08|403.18|403.28|401.38|405.45|403.55|403.1|401.2|419
1758638100000|2025-09-23 14:35:00|403.25|401.35|403.63|401.73|403.66|401.76|402.1|400.2|670
1758638400000|2025-09-23 14:40:00|403.59|401.69|404.17|402.27|404.8|402.9|402.9|401|542
1758638700000|2025-09-23 14:45:00|404|402.1|403.06|401.16|404.26|402.36|402.7|400.8|690
1758639000000|2025-09-23 14:50:00|402.9|401|403.04|401.14|403.15|401.25|402.29|400.39|391
1758639300000|2025-09-23 14:55:00|403|401.1|402.3|400.4|403.6|401.7|402.3|400.4|405
1758639600000|2025-09-23 15:00:00|402.58|400.68|401.96|400.06|402.71|400.81|400.89|398.99|438
1758639900000|2025-09-23 15:05:00|401.89|399.99|402.85|400.95|402.92|401.02|401.82|399.92|327
1758640200000|2025-09-23 15:10:00|402.9|401|404.24|402.34|404.8|402.9|402.9|401|220
1758640500000|2025-09-23 15:15:00|404.31|402.41|403.87|401.97|404.7|402.8|403.7|401.8|244
1758640800000|2025-09-23 15:20:00|403.88|401.98|405.49|403.59|405.57|403.67|403.01|401.11|317
1758641100000|2025-09-23 15:25:00|405.5|403.6|405.22|403.32|405.72|403.82|405.17|403.27|370
1758641400000|2025-09-23 15:30:00|405.23|403.33|404.84|402.94|405.62|403.72|404.58|402.68|206
1758641700000|2025-09-23 15:35:00|404.89|402.99|405.63|403.73|405.8|403.9|404.89|402.99|175
1758642000000|2025-09-23 15:40:00|405.62|403.72|404.4|402.5|405.63|403.73|404.28|402.38|154
1758642300000|2025-09-23 15:45:00|404.44|402.54|404.68|402.78|405.1|403.2|404.4|402.5|148
1758642600000|2025-09-23 15:50:00|404.67|402.77|404.22|402.32|405.2|403.3|404|402.1|267
1758642900000|2025-09-23 15:55:00|404.21|402.31|404.22|402.32|404.4|402.5|403.64|401.74|174
1758643200000|2025-09-23 16:00:00|404.3|402.4|403.34|401.44|404.75|402.85|403.16|401.26|342
1758643500000|2025-09-23 16:05:00|403.33|401.43|401.82|399.92|403.33|401.43|401.68|399.78|521
1758643800000|2025-09-23 16:10:00|401.7|399.8|402.78|400.88|402.78|400.88|401.4|399.5|529
1758644100000|2025-09-23 16:15:00|402.71|400.81|403.91|402.01|403.92|402.02|402.21|400.31|480
1758644400000|2025-09-23 16:20:00|403.96|402.06|404|402.1|404.91|403.01|403.5|401.6|321
1758644700000|2025-09-23 16:25:00|403.8|401.9|404.32|402.42|404.45|402.55|403.7|401.8|366
1758645000000|2025-09-23 16:30:00|404.33|402.43|403.99|402.09|404.42|402.52|403.5|401.6|376
1758645300000|2025-09-23 16:35:00|403.98|402.08|403.29|401.39|404.08|402.18|402.1|400.2|398
1758645600000|2025-09-23 16:40:00|403.22|401.32|402.6|400.7|403.29|401.39|402.2|400.3|389
1758645900000|2025-09-23 16:45:00|402.54|400.64|404.1|402.2|404.2|402.3|402.54|400.64|357
1758646200000|2025-09-23 16:50:00|404|402.1|405.35|403.45|406.4|404.5|404|402.1|475
1758646500000|2025-09-23 16:55:00|405.34|403.44|405.13|403.23|405.34|403.44|404.5|402.6|493
1758646800000|2025-09-23 17:00:00|405|403.1|403.21|401.31|405.25|403.35|402.99|401.09|603
1758647100000|2025-09-23 17:05:00|403.24|401.34|403.5|401.6|404.02|402.12|403.24|401.34|536
1758647400000|2025-09-23 17:10:00|403.4|401.5|402.61|400.71|403.51|401.61|402.5|400.6|413
1758647700000|2025-09-23 17:15:00|402.59|400.69|402.64|400.74|403.14|401.24|402.2|400.3|543
1758648000000|2025-09-23 17:20:00|402.65|400.75|402.87|400.97|403.45|401.55|402.56|400.66|496
1758648300000|2025-09-23 17:25:00|402.98|401.08|402.15|400.25|402.98|401.08|401.9|400|467
1758648600000|2025-09-23 17:30:00|402.1|400.2|401.56|399.66|402.42|400.52|401.54|399.64|595
1758648900000|2025-09-23 17:35:00|401.57|399.67|399.84|397.94|401.58|399.68|399.8|397.9|470
1758649200000|2025-09-23 17:40:00|399.83|397.93|399.48|397.58|400.32|398.42|399.1|397.2|496
1758649500000|2025-09-23 17:45:00|399.57|397.67|400.45|398.55|400.9|399|398.97|397.07|602
1758649800000|2025-09-23 17:50:00|400.43|398.53|399.83|397.93|400.58|398.68|399.7|397.8|456
1758650100000|2025-09-23 17:55:00|399.84|397.94|399.44|397.54|400.2|398.3|399|397.1|456
1758650400000|2025-09-23 18:00:00|399.48|397.58|399.14|397.24|400.7|398.8|398.96|397.06|454
1758650700000|2025-09-23 18:05:00|399.13|397.23|400.82|398.92|400.99|399.09|399.06|397.16|541
1758651000000|2025-09-23 18:10:00|400.81|398.91|400.34|398.44|400.94|399.04|399.9|398|507
1758651300000|2025-09-23 18:15:00|400.3|398.4|399.35|397.45|400.53|398.63|399.12|397.22|553
1758651600000|2025-09-23 18:20:00|399.4|397.5|399.27|397.37|400|398.1|398.6|396.7|411
1758651900000|2025-09-23 18:25:00|399.28|397.38|399.37|397.47|400.5|398.6|399.28|397.38|396
1758652200000|2025-09-23 18:30:00|399.33|397.43|399.82|397.92|400.13|398.23|398.82|396.92|490
1758652500000|2025-09-23 18:35:00|399.81|397.91|398.69|396.79|399.82|397.92|398.6|396.7|368
1758652800000|2025-09-23 18:40:00|398.73|396.83|397.76|395.86|398.85|396.95|397.6|395.7|304
1758653100000|2025-09-23 18:45:00|397.78|395.88|397.58|395.68|398.38|396.48|397.57|395.67|389
1758653400000|2025-09-23 18:50:00|397.57|395.67|397.53|395.63|398.01|396.11|397.1|395.2|451
1758653700000|2025-09-23 18:55:00|397.52|395.62|397.98|396.08|398.16|396.26|397.2|395.3|401
1758654000000|2025-09-23 19:00:00|397.94|396.04|398.86|396.96|399.23|397.33|397.94|396.04|355
1758654300000|2025-09-23 19:05:00|398.83|396.93|399.95|398.05|400.3|398.4|398.8|396.9|293
1758654600000|2025-09-23 19:10:00|399.96|398.06|400.09|398.19|400.5|398.6|399.9|398|232
1758654900000|2025-09-23 19:15:00|400.08|398.18|400.9|399|401.2|399.3|399.77|397.87|364
1758655200000|2025-09-23 19:20:00|400.95|399.05|399.8|397.9|401|399.1|399.7|397.8|386
1758655500000|2025-09-23 19:25:00|399.76|397.86|399.72|397.82|400.05|398.15|399.2|397.3|361
1758655800000|2025-09-23 19:30:00|399.73|397.83|399.21|397.31|399.82|397.92|399.08|397.18|371
1758656100000|2025-09-23 19:35:00|399.26|397.36|399.08|397.18|399.26|397.36|398.37|396.47|392
1758656400000|2025-09-23 19:40:00|399.06|397.16|398.91|397.01|399.59|397.69|398.89|396.99|312
1758656700000|2025-09-23 19:45:00|398.92|397.02|397.48|395.58|399.04|397.14|397.41|395.51|506
1758657000000|2025-09-23 19:50:00|397.41|395.51|397.48|395.58|397.98|396.08|397|395.1|389
1758657300000|2025-09-23 19:55:00|397.43|395.53|397.7|395.8|397.72|395.82|396.98|395.08|337
1758657600000|2025-09-23 20:00:00|397.69|395.79|399.01|397.11|399.44|397.54|397.49|395.59|325
1758657900000|2025-09-23 20:05:00|399.03|397.13|398.8|396.9|399.42|397.52|398.39|396.49|368
1758658200000|2025-09-23 20:10:00|398.81|396.91|399.18|397.28|400|398.1|398.81|396.91|390
1758658500000|2025-09-23 20:15:00|399.19|397.29|398.86|396.96|399.5|397.6|398.79|396.89|288
1758658800000|2025-09-23 20:20:00|398.87|396.97|398.1|396.2|398.92|397.02|397.9|396|299
1758659100000|2025-09-23 20:25:00|398.07|396.17|397.92|396.02|398.4|396.5|397.89|395.99|256
1758659400000|2025-09-23 20:30:00|397.96|396.06|397.51|395.61|398.7|396.8|397.51|395.61|343
1758659700000|2025-09-23 20:35:00|397.52|395.62|399.55|397.65|399.6|397.7|397.05|395.15|374
1758660000000|2025-09-23 20:40:00|399.6|397.7|399.82|397.92|399.94|398.04|399.27|397.37|338
1758660300000|2025-09-23 20:45:00|399.83|397.93|399.12|397.22|400.01|398.11|399.06|397.16|303
1758660600000|2025-09-23 20:50:00|399.11|397.21|399.01|397.11|399.35|397.45|398.3|396.4|262
1758660900000|2025-09-23 20:55:00|399|397.1|400.45|398.55|400.46|398.56|399|397.1|201
1758661200000|2025-09-23 21:00:00|400.46|398.56|400.13|398.23|400.6|398.7|399.9|398|413
1758661500000|2025-09-23 21:05:00|400.14|398.24|399.63|397.73|400.29|398.39|399.32|397.42|409
1758661800000|2025-09-23 21:10:00|399.62|397.72|399.52|397.62|399.64|397.74|398.72|396.82|400
1758662100000|2025-09-23 21:15:00|399.54|397.64|399.55|397.65|399.97|398.07|399.13|397.23|323
1758662400000|2025-09-23 21:20:00|399.56|397.66|400.04|398.14|400.04|398.14|399.14|397.24|389
1758662700000|2025-09-23 21:25:00|400.06|398.16|400.97|399.07|400.97|399.07|400.04|398.14|257
1758663000000|2025-09-23 21:30:00|401|399.1|401.62|399.72|401.77|399.87|400.83|398.93|271
1758663300000|2025-09-23 21:35:00|401.61|399.71|401.7|399.8|402.05|400.15|401.43|399.53|238
1758663600000|2025-09-23 21:40:00|401.69|399.79|402.65|400.75|402.66|400.76|401.63|399.73|311
1758663900000|2025-09-23 21:45:00|402.66|400.76|402.33|400.43|402.69|400.79|402.22|400.32|283
1758664200000|2025-09-23 21:50:00|402.32|400.42|402.35|400.45|402.35|400.45|401.93|400.03|293
1758664500000|2025-09-23 21:55:00|402.34|400.44|401.7|399.8|402.38|400.48|401.68|399.78|251
1758664800000|2025-09-23 22:00:00|401.71|399.81|401.43|399.53|401.71|399.81|400.88|398.98|223
1758665100000|2025-09-23 22:05:00|401.44|399.54|401.38|399.48|401.9|400|401.38|399.48|140
1758665400000|2025-09-23 22:10:00|401.42|399.52|401.37|399.47|402.2|400.3|401.29|399.39|265
1758665700000|2025-09-23 22:15:00|401.4|399.5|400.41|398.51|401.55|399.65|400.39|398.49|146
1758666000000|2025-09-23 22:20:00|400.4|398.5|400.28|398.38|400.62|398.72|400.19|398.29|198
1758666300000|2025-09-23 22:25:00|400.27|398.37|399.65|397.75|400.27|398.37|399.48|397.58|182
1758666600000|2025-09-23 22:30:00|399.71|397.81|400.91|399.01|400.92|399.02|399.57|397.67|214
1758666900000|2025-09-23 22:35:00|400.92|399.02|401.45|399.55|401.45|399.55|400.83|398.93|82
1758667200000|2025-09-23 22:40:00|401.44|399.54|401.06|399.16|401.45|399.55|400.9|399|89
1758667500000|2025-09-23 22:45:00|401.05|399.15|400.68|398.78|401.06|399.16|400.48|398.58|167
1758667800000|2025-09-23 22:50:00|400.67|398.77|400.16|398.26|400.7|398.8|400.02|398.12|160
1758668100000|2025-09-23 22:55:00|400.2|398.3|400.3|398.4|400.73|398.83|400.16|398.26|213
1758668400000|2025-09-23 23:00:00|400.28|398.38|400.22|398.32|400.45|398.55|399.7|397.8|153
1758668700000|2025-09-23 23:05:00|400.26|398.36|401.1|399.2|401.2|399.3|400.26|398.36|67
1758669000000|2025-09-23 23:10:00|401.05|399.15|400.54|398.64|401.05|399.15|400.4|398.5|183
1758669300000|2025-09-23 23:15:00|400.67|398.77|399.2|397.3|400.77|398.87|399.2|397.3|197
1758669600000|2025-09-23 23:20:00|399.25|397.35|398.31|396.41|399.26|397.36|398.28|396.38|428
1758669900000|2025-09-23 23:25:00|398.3|396.4|397.75|395.85|398.56|396.66|397.61|395.71|356
1758670200000|2025-09-23 23:30:00|397.74|395.84|398.7|396.8|398.7|396.8|397.67|395.77|332
1758670500000|2025-09-23 23:35:00|398.72|396.82|399.63|397.73|399.8|397.9|398.66|396.76|296
1758670800000|2025-09-23 23:40:00|399.58|397.68|398.88|396.98|399.72|397.82|398.58|396.68|192
1758671100000|2025-09-23 23:45:00|398.89|396.99|398.87|396.97|399.02|397.12|398.62|396.72|160
1758671400000|2025-09-23 23:50:00|398.86|396.96|398.28|396.38|398.88|396.98|398.07|396.17|157
1758671700000|2025-09-23 23:55:00|398.3|396.4|397.6|395.7|398.33|396.43|397.5|395.6|129
1758672000000|2025-09-24 00:00:00|397.63|395.73|397.88|395.98|398.2|396.3|397.57|395.67|144
1758672300000|2025-09-24 00:05:00|397.79|395.89|397.37|395.47|398.27|396.37|396.8|394.9|187
1758672600000|2025-09-24 00:10:00|397.34|395.44|398.9|397|399|397.1|397.34|395.44|292
1758672900000|2025-09-24 00:15:00|398.89|396.99|400.1|398.2|400.1|398.2|398.88|396.98|249
1758673200000|2025-09-24 00:20:00|400.07|398.17|401.2|399.3|401.4|399.5|400.07|398.17|236
1758673500000|2025-09-24 00:25:00|401.1|399.2|401.05|399.15|401.5|399.6|400.85|398.95|95
1758673800000|2025-09-24 00:30:00|401.1|399.2|399.86|397.96|401.1|399.2|399.86|397.96|98
1758674100000|2025-09-24 00:35:00|399.91|398.01|400.1|398.2|400.2|398.3|399.75|397.85|97
1758674400000|2025-09-24 00:40:00|400.2|398.3|399.85|397.95|400.4|398.5|399.8|397.9|99
1758674700000|2025-09-24 00:45:00|399.9|398|400.2|398.3|400.9|399|399.85|397.95|108
1758675000000|2025-09-24 00:50:00|400.15|398.25|399.8|397.9|400.2|398.3|399.43|397.53|108
1758675300000|2025-09-24 00:55:00|399.75|397.85|398.85|396.95|399.79|397.89|398.6|396.7|84
1758675600000|2025-09-24 01:00:00|398.8|396.9|399.3|397.4|399.5|397.6|397.99|396.09|137
1758675900000|2025-09-24 01:05:00|399.4|397.5|399.99|398.09|400.5|398.6|399.4|397.5|87
1758676200000|2025-09-24 01:10:00|400.1|398.2|400.8|398.9|400.8|398.9|400.1|398.2|133
1758676500000|2025-09-24 01:15:00|400.85|398.95|400.96|399.06|401.15|399.25|400.43|398.53|76
1758676800000|2025-09-24 01:20:00|401|399.1|400.8|398.9|401|399.1|400.5|398.6|46
1758677100000|2025-09-24 01:25:00|400.9|399|401.4|399.5|401.5|399.6|400.83|398.93|80
1758677400000|2025-09-24 01:30:00|401.5|399.6|401.56|399.66|401.7|399.8|400.94|399.04|130
1758677700000|2025-09-24 01:35:00|401.45|399.55|402.27|400.37|402.39|400.49|401.45|399.55|173
1758678000000|2025-09-24 01:40:00|402.22|400.32|402.44|400.54|403.1|401.2|402.21|400.31|296
1758678300000|2025-09-24 01:45:00|402.43|400.53|402.63|400.73|402.82|400.92|402.03|400.13|339
1758678600000|2025-09-24 01:50:00|402.64|400.74|402.92|401.02|402.95|401.05|402.64|400.74|37
1758678900000|2025-09-24 01:55:00|402.91|401.01|403.01|401.11|403.02|401.12|402.77|400.87|98
1758679200000|2025-09-24 02:00:00|403.02|401.12|403.05|401.15|403.25|401.35|402.73|400.83|249
1758679500000|2025-09-24 02:05:00|403|401.1|401.95|400.05|403.07|401.17|401.95|400.05|208
1758679800000|2025-09-24 02:10:00|401.94|400.04|400.13|398.23|402|400.1|400|398.1|247
1758680100000|2025-09-24 02:15:00|400.14|398.24|400.29|398.39|400.53|398.63|399.35|397.45|517
1758680400000|2025-09-24 02:20:00|400.3|398.4|400.98|399.08|400.98|399.08|399.8|397.9|301
1758680700000|2025-09-24 02:25:00|400.99|399.09|401.03|399.13|401.25|399.35|400.49|398.59|268
1758681000000|2025-09-24 02:30:00|401.02|399.12|400.35|398.45|401.4|399.5|400.28|398.38|306
1758681300000|2025-09-24 02:35:00|400.36|398.46|400.96|399.06|401.28|399.38|400|398.1|326
1758681600000|2025-09-24 02:40:00|400.97|399.07|400.8|398.9|401.06|399.16|400.77|398.87|196
1758681900000|2025-09-24 02:45:00|400.78|398.88|400.69|398.79|401.14|399.24|400.41|398.51|401
1758682200000|2025-09-24 02:50:00|400.68|398.78|400.4|398.5|401.3|399.4|400.09|398.19|609
1758682500000|2025-09-24 02:55:00|400.38|398.48|401.19|399.29|401.64|399.74|399.87|397.97|478
1758682800000|2025-09-24 03:00:00|401.16|399.26|401.61|399.71|401.72|399.82|400.5|398.6|316
1758683100000|2025-09-24 03:05:00|401.62|399.72|399.82|397.92|401.65|399.75|399.81|397.91|375
1758683400000|2025-09-24 03:10:00|399.85|397.95|400.2|398.3|400.3|398.4|399.67|397.77|217
1758683700000|2025-09-24 03:15:00|400.24|398.34|398.93|397.03|400.39|398.49|398.8|396.9|243
1758684000000|2025-09-24 03:20:00|398.96|397.06|397.93|396.03|398.96|397.06|397.08|395.18|381
1758684300000|2025-09-24 03:25:00|397.99|396.09|395.81|393.91|398.57|396.67|394.37|392.47|425
1758684600000|2025-09-24 03:30:00|395.82|393.92|396.93|395.03|398.11|396.21|395.82|393.92|462
1758684900000|2025-09-24 03:35:00|396.91|395.01|397.06|395.16|397.18|395.28|395.91|394.01|375
1758685200000|2025-09-24 03:40:00|397.08|395.18|397.19|395.29|397.55|395.65|396.9|395|230
1758685500000|2025-09-24 03:45:00|397.18|395.28|395.71|393.81|397.35|395.45|395.58|393.68|171
1758685800000|2025-09-24 03:50:00|395.75|393.85|395.81|393.91|396.3|394.4|395.21|393.31|213
1758686100000|2025-09-24 03:55:00|395.73|393.83|395.26|393.36|395.75|393.85|395.1|393.2|177
1758686400000|2025-09-24 04:00:00|395.22|393.32|393.27|391.37|395.22|393.32|392.95|391.05|416
1758686700000|2025-09-24 04:05:00|393.15|391.25|393.29|391.39|393.45|391.55|392.29|390.39|288
1758687000000|2025-09-24 04:10:00|393.25|391.35|393.68|391.78|393.81|391.91|390.49|388.59|602
1758687300000|2025-09-24 04:15:00|393.63|391.73|393.29|391.39|394.86|392.96|392.98|391.08|489
1758687600000|2025-09-24 04:20:00|393.3|391.4|392.69|390.79|393.5|391.6|392.1|390.2|598
1758687900000|2025-09-24 04:25:00|392.68|390.78|396.92|395.02|396.98|395.08|392.65|390.75|425
1758688200000|2025-09-24 04:30:00|396.86|394.96|399.43|397.53|399.43|397.53|396.71|394.81|401
1758688500000|2025-09-24 04:35:00|399.42|397.52|400.72|398.82|400.97|399.07|399|397.1|403
1758688800000|2025-09-24 04:40:00|400.73|398.83|400.64|398.74|401.15|399.25|400.2|398.3|296
1758689100000|2025-09-24 04:45:00|400.63|398.73|399.11|397.21|400.78|398.88|398.9|397|288
1758689400000|2025-09-24 04:50:00|399.16|397.26|398.89|396.99|399.54|397.64|398.89|396.99|137
1758689700000|2025-09-24 04:55:00|398.88|396.98|398.42|396.52|399.43|397.53|398.1|396.2|227
1758690000000|2025-09-24 05:00:00|398.41|396.51|399.15|397.25|399.7|397.8|398.27|396.37|271
1758690300000|2025-09-24 05:05:00|399.05|397.15|399.53|397.63|399.55|397.65|398.6|396.7|503
1758690600000|2025-09-24 05:10:00|399.5|397.6|399.81|397.91|400|398.1|399.2|397.3|396
1758690900000|2025-09-24 05:15:00|399.9|398|399.97|398.07|400.3|398.4|399.4|397.5|543
1758691200000|2025-09-24 05:20:00|399.9|398|401.26|399.36|401.4|399.5|399.6|397.7|361
1758691500000|2025-09-24 05:25:00|401.2|399.3|401.41|399.51|401.9|400|401.04|399.14|459
1758691800000|2025-09-24 05:30:00|401.3|399.4|400.51|398.61|401.41|399.51|400.08|398.18|371
1758692100000|2025-09-24 05:35:00|400.5|398.6|403.4|401.5|403.4|401.5|400.48|398.58|358
1758692400000|2025-09-24 05:40:00|403.35|401.45|403.7|401.8|403.9|402|403.3|401.4|248
1758692700000|2025-09-24 05:45:00|403.8|401.9|403.83|401.93|404.3|402.4|403.5|401.6|226
1758693000000|2025-09-24 05:50:00|403.78|401.88|404.2|402.3|404.21|402.31|403.5|401.6|237
1758693300000|2025-09-24 05:55:00|404.21|402.31|404.47|402.57|404.57|402.67|404|402.1|346
1758693600000|2025-09-24 06:00:00|404.41|402.51|403.8|401.9|404.47|402.57|403.59|401.69|308
1758693900000|2025-09-24 06:05:00|403.78|401.88|404.36|402.46|404.45|402.55|403.7|401.8|484
1758694200000|2025-09-24 06:10:00|404.45|402.55|404.18|402.28|404.49|402.59|404.09|402.19|363
1758694500000|2025-09-24 06:15:00|404.1|402.2|404.21|402.31|404.7|402.8|403.67|401.77|613
1758694800000|2025-09-24 06:20:00|404.18|402.28|403.06|401.16|404.18|402.28|402.71|400.81|583
1758695100000|2025-09-24 06:25:00|403.05|401.15|403.37|401.47|403.43|401.53|403|401.1|495
1758695400000|2025-09-24 06:30:00|403.2|401.3|403.71|401.81|403.73|401.83|403.09|401.19|377
1758695700000|2025-09-24 06:35:00|403.68|401.78|404.14|402.24|404.15|402.25|403.58|401.68|309
1758696000000|2025-09-24 06:40:00|404.12|402.22|404.01|402.11|404.14|402.24|403.4|401.5|235
1758696300000|2025-09-24 06:45:00|403.98|402.08|404.59|402.69|404.61|402.71|403.98|402.08|268
1758696600000|2025-09-24 06:50:00|404.42|402.52|404.94|403.04|405.42|403.52|404.14|402.24|561
1758696900000|2025-09-24 06:55:00|404.95|403.05|404.76|402.86|404.96|403.06|404.3|402.4|395
1758697200000|2025-09-24 07:00:00|404.78|402.88|404.41|402.51|404.92|403.02|404.17|402.27|391
1758697500000|2025-09-24 07:05:00|404.4|402.5|404.22|402.32|404.41|402.51|403.79|401.89|157
1758697800000|2025-09-24 07:10:00|404.19|402.29|403.89|401.99|404.45|402.55|403.4|401.5|266
1758698100000|2025-09-24 07:15:00|403.9|402|404.76|402.86|404.8|402.9|403.9|402|240
1758698400000|2025-09-24 07:20:00|404.74|402.84|403.77|401.87|404.9|403|403.7|401.8|287
1758698700000|2025-09-24 07:25:00|403.8|401.9|403|401.1|403.86|401.96|402.6|400.7|211
1758699000000|2025-09-24 07:30:00|403.15|401.25|402.95|401.05|403.16|401.26|402.7|400.8|197
1758699300000|2025-09-24 07:35:00|402.94|401.04|403.05|401.15|403.2|401.3|402.75|400.85|223
1758699600000|2025-09-24 07:40:00|403|401.1|403.72|401.82|403.9|402|403|401.1|208
1758699900000|2025-09-24 07:45:00|403.8|401.9|404.38|402.48|404.48|402.58|403.63|401.73|238
1758700200000|2025-09-24 07:50:00|404.37|402.47|404.2|402.3|404.6|402.7|404|402.1|202
1758700500000|2025-09-24 07:55:00|404.17|402.27|404.28|402.38|404.28|402.38|403.83|401.93|100
1758700800000|2025-09-24 08:00:00|404.3|402.4|404.34|402.44|404.42|402.52|404.1|402.2|87
1758701100000|2025-09-24 08:05:00|404.35|402.45|404.3|402.4|404.8|402.9|404.2|402.3|206
1758701400000|2025-09-24 08:10:00|404.29|402.39|404.45|402.55|404.45|402.55|403.66|401.76|71
1758701700000|2025-09-24 08:15:00|404.5|402.6|403.82|401.92|404.6|402.7|403.52|401.62|253
1758702000000|2025-09-24 08:20:00|403.79|401.89|404.21|402.31|404.21|402.31|403.61|401.71|127
1758702300000|2025-09-24 08:25:00|404.2|402.3|404.01|402.11|404.23|402.33|403.8|401.9|65
1758702600000|2025-09-24 08:30:00|404.08|402.18|404.7|402.8|404.8|402.9|404|402.1|115
1758702900000|2025-09-24 08:35:00|404.69|402.79|404.48|402.58|404.7|402.8|404.48|402.58|103
1758703200000|2025-09-24 08:40:00|404.49|402.59|404.6|402.7|404.7|402.8|404.2|402.3|132
1758703500000|2025-09-24 08:45:00|404.7|402.8|404.8|402.9|404.8|402.9|404.4|402.5|49
1758703800000|2025-09-24 08:50:00|404.75|402.85|404.1|402.2|404.8|402.9|404.1|402.2|104
1758704100000|2025-09-24 08:55:00|404.15|402.25|404.76|402.86|405.1|403.2|404.15|402.25|65
1758704400000|2025-09-24 09:00:00|404.71|402.81|404.37|402.47|404.71|402.81|404.1|402.2|53
1758704700000|2025-09-24 09:05:00|404.39|402.49|404.49|402.59|404.7|402.8|404.11|402.21|216
1758705000000|2025-09-24 09:10:00|404.8|402.9|403.7|401.8|404.8|402.9|403.67|401.77|129
1758705300000|2025-09-24 09:15:00|403.75|401.85|404.1|402.2|404.3|402.4|403.7|401.8|211
1758705600000|2025-09-24 09:20:00|404.16|402.26|404.1|402.2|404.2|402.3|403.75|401.85|149
1758705900000|2025-09-24 09:25:00|404.16|402.26|404.3|402.4|404.6|402.7|403.85|401.95|174
1758706200000|2025-09-24 09:30:00|404.4|402.5|404.85|402.95|405.3|403.4|404.15|402.25|213
1758706500000|2025-09-24 09:35:00|404.9|403|406.1|404.2|406.3|404.4|404.85|402.95|269
1758706800000|2025-09-24 09:40:00|406.05|404.15|405.65|403.75|406.1|404.2|405.59|403.69|220
1758707100000|2025-09-24 09:45:00|405.6|403.7|405.15|403.25|405.9|404|405.05|403.15|125
1758707400000|2025-09-24 09:50:00|405.2|403.3|405.31|403.41|405.7|403.8|405.1|403.2|150
1758707700000|2025-09-24 09:55:00|405.4|403.5|405.15|403.25|405.5|403.6|405.15|403.25|199
1758708000000|2025-09-24 10:00:00|405.19|403.29|405.1|403.2|405.5|403.6|404.98|403.08|165
1758708300000|2025-09-24 10:05:00|405.05|403.15|405.42|403.52|405.5|403.6|404.7|402.8|198
1758708600000|2025-09-24 10:10:00|405.43|403.53|405.45|403.55|405.8|403.9|405.25|403.35|161
1758708900000|2025-09-24 10:15:00|405.5|403.6|406|404.1|406|404.1|405.4|403.5|78
1758709200000|2025-09-24 10:20:00|406.15|404.25|406.31|404.41|406.7|404.8|405.95|404.05|262
1758709500000|2025-09-24 10:25:00|406.3|404.4|405.1|403.2|406.3|404.4|405.05|403.15|280
1758709800000|2025-09-24 10:30:00|405.05|403.15|405.35|403.45|405.6|403.7|404.96|403.06|203
1758710100000|2025-09-24 10:35:00|405.39|403.49|405.35|403.45|405.7|403.8|405.25|403.35|174
1758710400000|2025-09-24 10:40:00|405.3|403.4|405.2|403.3|405.4|403.5|405|403.1|153
1758710700000|2025-09-24 10:45:00|405.15|403.25|405.35|403.45|405.5|403.6|405|403.1|97
1758711000000|2025-09-24 10:50:00|405.3|403.4|406.15|404.25|406.4|404.5|405.15|403.25|211
1758711300000|2025-09-24 10:55:00|406.1|404.2|406.36|404.46|406.7|404.8|406|404.1|189
1758711600000|2025-09-24 11:00:00|406.3|404.4|406.71|404.81|406.98|405.08|406.14|404.24|100
1758711900000|2025-09-24 11:05:00|406.7|404.8|407.5|405.6|407.5|405.6|406.7|404.8|107
1758712200000|2025-09-24 11:10:00|407.56|405.66|408.3|406.4|408.5|406.6|407.5|405.6|212
1758712500000|2025-09-24 11:15:00|408.35|406.45|408.19|406.29|408.9|407|408.19|406.29|147
1758712800000|2025-09-24 11:20:00|408.17|406.27|408.61|406.71|408.63|406.73|407.76|405.86|138
1758713100000|2025-09-24 11:25:00|408.6|406.7|408.01|406.11|408.61|406.71|407.9|406|134
1758713400000|2025-09-24 11:30:00|408.07|406.17|408.3|406.4|409.22|407.32|408.07|406.17|229
1758713700000|2025-09-24 11:35:00|408.32|406.42|407.39|405.49|408.5|406.6|407.34|405.44|123
1758714000000|2025-09-24 11:40:00|407.38|405.48|408|406.1|408.1|406.2|407.09|405.19|245
1758714300000|2025-09-24 11:45:00|408.05|406.15|407.9|406|408.2|406.3|407.49|405.59|193
1758714600000|2025-09-24 11:50:00|407.95|406.05|407.15|405.25|408.1|406.2|406.82|404.92|155
1758714900000|2025-09-24 11:55:00|407.2|405.3|407.65|405.75|407.9|406|407.15|405.25|226
1758715200000|2025-09-24 12:00:00|407.69|405.79|408.39|406.49|408.5|406.6|407.6|405.7|254
1758715500000|2025-09-24 12:05:00|408.4|406.5|406.9|405|408.5|406.6|406.85|404.95|136
1758715800000|2025-09-24 12:10:00|406.86|404.96|407.13|405.23|407.3|405.4|406.78|404.88|149
1758716100000|2025-09-24 12:15:00|407.2|405.3|407.2|405.3|407.5|405.6|406.79|404.89|193
1758716400000|2025-09-24 12:20:00|407.15|405.25|406.79|404.89|407.15|405.25|406.49|404.59|147
1758716700000|2025-09-24 12:25:00|406.8|404.9|406.89|404.99|407.1|405.2|406.75|404.85|207
1758717000000|2025-09-24 12:30:00|406.85|404.95|406.61|404.71|407.1|405.2|406.23|404.33|169
1758717300000|2025-09-24 12:35:00|406.66|404.76|406.68|404.78|407.2|405.3|406.63|404.73|58
1758717600000|2025-09-24 12:40:00|406.69|404.79|407.7|405.8|407.7|405.8|406.69|404.79|157
1758717900000|2025-09-24 12:45:00|407.65|405.75|407.41|405.51|407.7|405.8|407.3|405.4|61
1758718200000|2025-09-24 12:50:00|407.36|405.46|406.53|404.63|407.41|405.51|406.3|404.4|108
1758718500000|2025-09-24 12:55:00|406.52|404.62|407.2|405.3|407.29|405.39|406.2|404.3|199
1758718800000|2025-09-24 13:00:00|407.19|405.29|408.2|406.3|408.2|406.3|407.19|405.29|328
1758719100000|2025-09-24 13:05:00|408.25|406.35|407.7|405.8|408.6|406.7|407.64|405.74|188
1758719400000|2025-09-24 13:10:00|407.68|405.78|407.25|405.35|407.8|405.9|406.8|404.9|208
1758719700000|2025-09-24 13:15:00|407.3|405.4|407.38|405.48|407.65|405.75|407.05|405.15|211
1758720000000|2025-09-24 13:20:00|407.4|405.5|407.4|405.5|407.8|405.9|407.04|405.14|171
1758720300000|2025-09-24 13:25:00|407.35|405.45|407.15|405.25|407.5|405.6|407|405.1|118
1758720600000|2025-09-24 13:30:00|407.2|405.3|407.41|405.51|407.5|405.6|406.64|404.74|193
1758720900000|2025-09-24 13:35:00|407.5|405.6|407.74|405.84|407.95|406.05|406.45|404.55|430
1758721200000|2025-09-24 13:40:00|407.79|405.89|408.36|406.46|409|407.1|407.66|405.76|371
1758721500000|2025-09-24 13:45:00|408.34|406.44|407.6|405.7|408.7|406.8|407.53|405.63|369
1758721800000|2025-09-24 13:50:00|407.59|405.69|407.3|405.4|407.6|405.7|406.79|404.89|353
1758722100000|2025-09-24 13:55:00|407.31|405.41|406.38|404.48|407.5|405.6|406.22|404.32|299
1758722400000|2025-09-24 14:00:00|406.4|404.5|407.55|405.65|407.8|405.9|406.35|404.45|357
1758722700000|2025-09-24 14:05:00|407.51|405.61|406.74|404.84|407.6|405.7|406.2|404.3|369
1758723000000|2025-09-24 14:10:00|406.73|404.83|407.81|405.91|407.81|405.91|406.7|404.8|239
1758723300000|2025-09-24 14:15:00|407.8|405.9|408.39|406.49|408.71|406.81|407.7|405.8|442
1758723600000|2025-09-24 14:20:00|408.34|406.44|407.59|405.69|408.6|406.7|407.5|405.6|345
1758723900000|2025-09-24 14:25:00|407.5|405.6|408.41|406.51|408.71|406.81|407.5|405.6|285
1758724200000|2025-09-24 14:30:00|408.4|406.5|408.49|406.59|408.93|407.03|408.2|406.3|369
1758724500000|2025-09-24 14:35:00|408.5|406.6|408.82|406.92|409.3|407.4|408.4|406.5|435
1758724800000|2025-09-24 14:40:00|408.8|406.9|409.6|407.7|409.8|407.9|408.35|406.45|537
1758725100000|2025-09-24 14:45:00|409.66|407.76|410.84|408.94|410.9|409|409.43|407.53|584
1758725400000|2025-09-24 14:50:00|410.87|408.97|411.61|409.71|412.5|410.6|410.69|408.79|624
1758725700000|2025-09-24 14:55:00|411.59|409.69|410.4|408.5|411.91|410.01|410.38|408.48|432
1758726000000|2025-09-24 15:00:00|410.45|408.55|409.34|407.44|410.94|409.04|409.2|407.3|497
1758726300000|2025-09-24 15:05:00|409.33|407.43|408.56|406.66|409.96|408.06|408|406.1|597
1758726600000|2025-09-24 15:10:00|408.5|406.6|408.16|406.26|408.9|407|407.8|405.9|627
1758726900000|2025-09-24 15:15:00|408.1|406.2|408.57|406.67|409.19|407.29|408.1|406.2|570
1758727200000|2025-09-24 15:20:00|408.58|406.68|409.5|407.6|409.6|407.7|408.4|406.5|464
1758727500000|2025-09-24 15:25:00|409.48|407.58|409.42|407.52|409.7|407.8|409.1|407.2|377
1758727800000|2025-09-24 15:30:00|409.43|407.53|409.19|407.29|409.97|408.07|409|407.1|454
1758728100000|2025-09-24 15:35:00|409.17|407.27|409.1|407.2|409.8|407.9|408.57|406.67|496
1758728400000|2025-09-24 15:40:00|409.11|407.21|409.27|407.37|409.62|407.72|409.1|407.2|353
1758728700000|2025-09-24 15:45:00|409.29|407.39|408.24|406.34|409.43|407.53|408.2|406.3|444
1758729000000|2025-09-24 15:50:00|408.26|406.36|408.51|406.61|408.57|406.67|407|405.1|545
1758729300000|2025-09-24 15:55:00|408.5|406.6|407.37|405.47|408.57|406.67|406.9|405|532
1758729600000|2025-09-24 16:00:00|407.36|405.46|407.06|405.16|407.44|405.54|406.4|404.5|362
1758729900000|2025-09-24 16:05:00|407.04|405.14|406.55|404.65|407.2|405.3|406.37|404.47|247
1758730200000|2025-09-24 16:10:00|406.56|404.66|406.7|404.8|406.85|404.95|405.89|403.99|270
1758730500000|2025-09-24 16:15:00|406.64|404.74|407.69|405.79|407.96|406.06|406.57|404.67|253
1758730800000|2025-09-24 16:20:00|407.65|405.75|408.05|406.15|408.3|406.4|407.5|405.6|236
1758731100000|2025-09-24 16:25:00|407.9|406|407.92|406.02|407.99|406.09|407.27|405.37|330
1758731400000|2025-09-24 16:30:00|407.91|406.01|407.33|405.43|408.02|406.12|407|405.1|287
1758731700000|2025-09-24 16:35:00|407.27|405.37|408.12|406.22|408.12|406.22|407.1|405.2|359
1758732000000|2025-09-24 16:40:00|408.1|406.2|407.53|405.63|408.11|406.21|407.2|405.3|437
1758732300000|2025-09-24 16:45:00|407.52|405.62|407.25|405.35|407.52|405.62|407|405.1|292
1758732600000|2025-09-24 16:50:00|407.24|405.34|407.42|405.52|407.43|405.53|406.79|404.89|238
1758732900000|2025-09-24 16:55:00|407.4|405.5|407.25|405.35|407.45|405.55|406.92|405.02|170
1758733200000|2025-09-24 17:00:00|407.32|405.42|407.2|405.3|407.48|405.58|406.77|404.87|309
1758733500000|2025-09-24 17:05:00|407.19|405.29|407.4|405.5|407.4|405.5|406.6|404.7|161
1758733800000|2025-09-24 17:10:00|407.48|405.58|406.99|405.09|407.9|406|406.63|404.73|382
1758734100000|2025-09-24 17:15:00|406.98|405.08|406.64|404.74|406.98|405.08|406.4|404.5|139
1758734400000|2025-09-24 17:20:00|406.63|404.73|406.03|404.13|406.89|404.99|405.89|403.99|267
1758734700000|2025-09-24 17:25:00|406|404.1|406.24|404.34|406.44|404.54|405.84|403.94|149
1758735000000|2025-09-24 17:30:00|406.23|404.33|406.64|404.74|406.95|405.05|406.23|404.33|119
1758735300000|2025-09-24 17:35:00|406.63|404.73|406.97|405.07|406.97|405.07|406.62|404.72|71
1758735600000|2025-09-24 17:40:00|406.86|404.96|406.99|405.09|407.47|405.57|406.8|404.9|106
1758735900000|2025-09-24 17:45:00|406.97|405.07|406.51|404.61|406.99|405.09|406.3|404.4|64
1758736200000|2025-09-24 17:50:00|406.5|404.6|406.62|404.72|406.62|404.72|405.9|404|126
1758736500000|2025-09-24 17:55:00|406.57|404.67|406.54|404.64|406.62|404.72|406.3|404.4|121
1758736800000|2025-09-24 18:00:00|406.44|404.54|406.65|404.75|406.65|404.75|406.2|404.3|110
1758737100000|2025-09-24 18:05:00|406.64|404.74|406.07|404.17|406.9|405|406.06|404.16|49
1758737400000|2025-09-24 18:10:00|405.96|404.06|406.21|404.31|406.31|404.41|405.2|403.3|233
1758737700000|2025-09-24 18:15:00|406.07|404.17|405.64|403.74|406.45|404.55|405.3|403.4|425
1758738000000|2025-09-24 18:20:00|405.4|403.5|405.33|403.43|405.72|403.82|404.7|402.8|393
1758738300000|2025-09-24 18:25:00|405.2|403.3|406.14|404.24|406.14|404.24|405.2|403.3|305
1758738600000|2025-09-24 18:30:00|405.8|403.9|405.53|403.63|406.24|404.34|405.2|403.3|391
1758738900000|2025-09-24 18:35:00|405.45|403.55|406.25|404.35|406.42|404.52|405.2|403.3|261
1758739200000|2025-09-24 18:40:00|405.9|404|405.7|403.8|406.25|404.35|405.4|403.5|339
1758739500000|2025-09-24 18:45:00|405.73|403.83|405.04|403.14|405.73|403.83|404.59|402.69|309
1758739800000|2025-09-24 18:50:00|404.91|403.01|405.52|403.62|405.52|403.62|404.83|402.93|295
1758740100000|2025-09-24 18:55:00|405.51|403.61|405.41|403.51|405.57|403.67|405.1|403.2|312
1758740400000|2025-09-24 19:00:00|405.57|403.67|405.5|403.6|405.62|403.72|404.7|402.8|274
1758740700000|2025-09-24 19:05:00|405.49|403.59|405.32|403.42|405.8|403.9|405.23|403.33|160
1758741000000|2025-09-24 19:10:00|405.39|403.49|404.93|403.03|405.7|403.8|404.7|402.8|397
1758741300000|2025-09-24 19:15:00|404.88|402.98|405.27|403.37|405.27|403.37|404.7|402.8|208
1758741600000|2025-09-24 19:20:00|405.26|403.36|405.29|403.39|405.44|403.54|405|403.1|68
1758741900000|2025-09-24 19:25:00|405.21|403.31|404.63|402.73|405.21|403.31|404.5|402.6|137
1758742200000|2025-09-24 19:30:00|404.64|402.74|403.89|401.99|404.7|402.8|403.5|401.6|158
1758742500000|2025-09-24 19:35:00|403.88|401.98|404.18|402.28|404.18|402.28|403.5|401.6|220
1758742800000|2025-09-24 19:40:00|404.11|402.21|404.2|402.3|404.28|402.38|403.9|402|235
1758743100000|2025-09-24 19:45:00|404.17|402.27|404.15|402.25|404.3|402.4|403.62|401.72|213
1758743400000|2025-09-24 19:50:00|404.24|402.34|405.55|403.65|405.6|403.7|404.12|402.22|212
1758743700000|2025-09-24 19:55:00|405.6|403.7|405.22|403.32|405.7|403.8|405|403.1|153
1758744000000|2025-09-24 20:00:00|405.23|403.33|405.54|403.64|405.67|403.77|405|403.1|210
1758744300000|2025-09-24 20:05:00|405.53|403.63|405.62|403.72|405.95|404.05|405.15|403.25|242
1758744600000|2025-09-24 20:10:00|405.56|403.66|405.53|403.63|405.79|403.89|405.2|403.3|154
1758744900000|2025-09-24 20:15:00|405.48|403.58|405.93|404.03|405.93|404.03|405.3|403.4|181
1758745200000|2025-09-24 20:20:00|405.84|403.94|405.73|403.83|406.27|404.37|405.7|403.8|154
1758745500000|2025-09-24 20:25:00|405.72|403.82|405.08|403.18|405.82|403.92|404.96|403.06|185
1758745800000|2025-09-24 20:30:00|405.05|403.15|404.1|402.2|405.05|403.15|403.8|401.9|193
1758746100000|2025-09-24 20:35:00|404.09|402.19|402.99|401.09|404.17|402.27|402.82|400.92|182
1758746400000|2025-09-24 20:40:00|402.95|401.05|404.01|402.11|404.02|402.12|402.4|400.5|239
1758746700000|2025-09-24 20:45:00|404|402.1|404.3|402.4|404.3|402.4|403.8|401.9|59
1758747000000|2025-09-24 20:50:00|404.4|402.5|404.44|402.54|404.6|402.7|404.4|402.5|75
1758747300000|2025-09-24 20:55:00|404.43|402.53|404.33|402.43|404.8|402.9|404.18|402.28|48
1758747600000|2025-09-24 21:00:00|404.29|402.39|404|402.1|404.32|402.42|403.82|401.92|207
1758747900000|2025-09-24 21:05:00|404.03|402.13|404.12|402.22|404.24|402.34|404.03|402.13|117
1758748200000|2025-09-24 21:10:00|404.11|402.21|404.8|402.9|405.15|403.25|404.02|402.12|198
1758748500000|2025-09-24 21:15:00|404.77|402.87|404.11|402.21|404.9|403|404|402.1|253
1758748800000|2025-09-24 21:20:00|404.09|402.19|403.98|402.08|404.11|402.21|403.88|401.98|375
1758749100000|2025-09-24 21:25:00|404.04|402.14|404.12|402.22|404.28|402.38|403.91|402.01|208
1758749400000|2025-09-24 21:30:00|404.09|402.19|403.46|401.56|404.09|402.19|403.43|401.53|224
1758749700000|2025-09-24 21:35:00|403.45|401.55|403.04|401.14|403.7|401.8|403.04|401.14|239
1758750000000|2025-09-24 21:40:00|403.06|401.16|402.6|400.7|403.13|401.23|402.57|400.67|134
1758750300000|2025-09-24 21:45:00|402.61|400.71|402.52|400.62|402.72|400.82|402.41|400.51|149
1758750600000|2025-09-24 21:50:00|402.56|400.66|402.6|400.7|402.81|400.91|402.56|400.66|179
1758750900000|2025-09-24 21:55:00|402.59|400.69|400.88|398.98|402.6|400.7|400|398.1|245
1758751200000|2025-09-24 22:00:00|400.78|398.88|402.01|400.11|402.54|400.64|400.63|398.73|322
1758751500000|2025-09-24 22:05:00|402|400.1|401.5|399.6|402|400.1|400.5|398.6|224
1758751800000|2025-09-24 22:10:00|401.6|399.7|402.77|400.87|402.91|401.01|401.6|399.7|125
1758752100000|2025-09-24 22:15:00|402.78|400.88|401.87|399.97|402.88|400.98|401.87|399.97|251
1758752400000|2025-09-24 22:20:00|401.88|399.98|402.15|400.25|402.33|400.43|401.4|399.5|230
1758752700000|2025-09-24 22:25:00|402.14|400.24|401.96|400.06|402.42|400.52|401.58|399.68|325
1758753000000|2025-09-24 22:30:00|401.97|400.07|402.29|400.39|402.32|400.42|401.6|399.7|360
1758753300000|2025-09-24 22:35:00|402.21|400.31|401.68|399.78|402.29|400.39|401.58|399.68|223
1758753600000|2025-09-24 22:40:00|401.69|399.79|402.05|400.15|402.34|400.44|401.4|399.5|185
1758753900000|2025-09-24 22:45:00|402.01|400.11|401.55|399.65|402.5|400.6|401.49|399.59|249
1758754200000|2025-09-24 22:50:00|401.59|399.69|401.33|399.43|401.68|399.78|401.1|399.2|339
1758754500000|2025-09-24 22:55:00|401.3|399.4|401.46|399.56|401.71|399.81|401.1|399.2|274
1758754800000|2025-09-24 23:00:00|401.47|399.57|401.95|400.05|402.1|400.2|401.29|399.39|234
1758755100000|2025-09-24 23:05:00|401.94|400.04|400.84|398.94|402.17|400.27|400.83|398.93|186
1758755400000|2025-09-24 23:10:00|400.85|398.95|401.7|399.8|401.7|399.8|400.85|398.95|240
1758755700000|2025-09-24 23:15:00|401.72|399.82|401.04|399.14|401.84|399.94|400.98|399.08|201
1758756000000|2025-09-24 23:20:00|401.05|399.15|401.09|399.19|401.28|399.38|400.5|398.6|357
1758756300000|2025-09-24 23:25:00|401.1|399.2|400.7|398.8|401.43|399.53|400.6|398.7|263
1758756600000|2025-09-24 23:30:00|400.68|398.78|400.27|398.37|400.97|399.07|400|398.1|327
1758756900000|2025-09-24 23:35:00|400.28|398.38|399.77|397.87|400.41|398.51|399.6|397.7|360
1758757200000|2025-09-24 23:40:00|399.57|397.67|399.8|397.9|399.9|398|399|397.1|232
1758757500000|2025-09-24 23:45:00|399.9|398|400.31|398.41|400.4|398.5|399.56|397.66|143
1758757800000|2025-09-24 23:50:00|400.11|398.21|400.19|398.29|400.19|398.29|399.55|397.65|175
1758758100000|2025-09-24 23:55:00|400.18|398.28|400.36|398.46|400.88|398.98|400.1|398.2|156
1758758400000|2025-09-25 00:00:00|400.24|398.34|401.31|399.41|401.38|399.48|400|398.1|207
1758758700000|2025-09-25 00:05:00|401.3|399.4|401.37|399.47|401.57|399.67|401.09|399.19|298
1758759000000|2025-09-25 00:10:00|401.36|399.46|401.16|399.26|401.45|399.55|400.9|399|236
1758759300000|2025-09-25 00:15:00|401.19|399.29|399.65|397.75|401.38|399.48|399.25|397.35|444
1758759600000|2025-09-25 00:20:00|399.64|397.74|398.57|396.67|399.99|398.09|398.2|396.3|548
1758759900000|2025-09-25 00:25:00|398.4|396.5|398.15|396.25|398.57|396.67|397.73|395.83|328
1758760200000|2025-09-25 00:30:00|398.14|396.24|399|397.1|399.38|397.48|398.1|396.2|396
1758760500000|2025-09-25 00:35:00|398.99|397.09|398.96|397.06|399.51|397.61|398.12|396.22|509
1758760800000|2025-09-25 00:40:00|398.94|397.04|398.87|396.97|399.5|397.6|398.6|396.7|268
1758761100000|2025-09-25 00:45:00|398.71|396.81|398.35|396.45|398.9|397|397.3|395.4|436
1758761400000|2025-09-25 00:50:00|398.36|396.46|397.84|395.94|398.36|396.46|397.7|395.8|514
1758761700000|2025-09-25 00:55:00|397.83|395.93|397.95|396.05|398.45|396.55|397|395.1|453
1758762000000|2025-09-25 01:00:00|397.93|396.03|398.64|396.74|398.97|397.07|396.97|395.07|538
1758762300000|2025-09-25 01:05:00|398.63|396.73|397.48|395.58|398.83|396.93|397.19|395.29|528
1758762600000|2025-09-25 01:10:00|397.53|395.63|398.32|396.42|398.9|397|397.35|395.45|309
1758762900000|2025-09-25 01:15:00|398.3|396.4|398.69|396.79|398.8|396.9|397.8|395.9|436
1758763200000|2025-09-25 01:20:00|398.68|396.78|398.37|396.47|399.04|397.14|398.22|396.32|374
1758763500000|2025-09-25 01:25:00|398.39|396.49|398.05|396.15|398.66|396.76|397.4|395.5|413
1758763800000|2025-09-25 01:30:00|397.96|396.06|397.24|395.34|398.05|396.15|396.7|394.8|279
1758764100000|2025-09-25 01:35:00|397.25|395.35|396.57|394.67|397.91|396.01|396.23|394.33|548
1758764400000|2025-09-25 01:40:00|396.7|394.8|396.22|394.32|396.91|395.01|395.8|393.9|587
1758764700000|2025-09-25 01:45:00|396.21|394.31|396.45|394.55|396.8|394.9|395.8|393.9|285
1758765000000|2025-09-25 01:50:00|396.47|394.57|396.28|394.38|396.56|394.66|395.52|393.62|482
1758765300000|2025-09-25 01:55:00|396.29|394.39|396.57|394.67|396.82|394.92|395.9|394|408
1758765600000|2025-09-25 02:00:00|396.59|394.69|398.3|396.4|398.4|396.5|396.47|394.57|316
1758765900000|2025-09-25 02:05:00|398.25|396.35|397.71|395.81|399.44|397.54|397.6|395.7|406
1758766200000|2025-09-25 02:10:00|397.69|395.79|397.13|395.23|397.71|395.81|396.9|395|321
1758766500000|2025-09-25 02:15:00|397.02|395.12|395.46|393.56|397.11|395.21|395.1|393.2|472
1758766800000|2025-09-25 02:20:00|395.43|393.53|396.05|394.15|396.05|394.15|394.7|392.8|418
1758767100000|2025-09-25 02:25:00|396.13|394.23|396.7|394.8|396.8|394.9|396.1|394.2|318
1758767400000|2025-09-25 02:30:00|396.65|394.75|400.1|398.2|401.31|399.41|396.56|394.66|481
1758767700000|2025-09-25 02:35:00|400.09|398.19|399.41|397.51|400.23|398.33|398.62|396.72|381
1758768000000|2025-09-25 02:40:00|399.5|397.6|399.21|397.31|399.69|397.79|398.99|397.09|138
1758768300000|2025-09-25 02:45:00|399.2|397.3|400.3|398.4|400.3|398.4|399.06|397.16|172
1758768600000|2025-09-25 02:50:00|400.36|398.46|399.45|397.55|400.5|398.6|399.38|397.48|217
1758768900000|2025-09-25 02:55:00|399.47|397.57|399.35|397.45|399.82|397.92|399.19|397.29|186
1758769200000|2025-09-25 03:00:00|399.32|397.42|398.8|396.9|399.5|397.6|398.74|396.84|137
1758769500000|2025-09-25 03:05:00|398.77|396.87|398.7|396.8|398.91|397.01|398.15|396.25|164
1758769800000|2025-09-25 03:10:00|398.72|396.82|398.21|396.31|399.13|397.23|397.8|395.9|155
1758770100000|2025-09-25 03:15:00|398.22|396.32|396.69|394.79|398.6|396.7|396.58|394.68|209
1758770400000|2025-09-25 03:20:00|396.68|394.78|395.72|393.82|396.97|395.07|395.57|393.67|408
1758770700000|2025-09-25 03:25:00|395.74|393.84|394.3|392.4|395.82|393.92|394.15|392.25|384
1758771000000|2025-09-25 03:30:00|394.29|392.39|395.59|393.69|395.7|393.8|393.89|391.99|345
1758771300000|2025-09-25 03:35:00|395.6|393.7|395.2|393.3|395.6|393.7|394.58|392.68|179
1758771600000|2025-09-25 03:40:00|395.18|393.28|394.47|392.57|395.6|393.7|394.39|392.49|193
1758771900000|2025-09-25 03:45:00|394.5|392.6|394.73|392.83|394.9|393|394.1|392.2|312
1758772200000|2025-09-25 03:50:00|394.72|392.82|395.04|393.14|395.3|393.4|394.58|392.68|184
1758772500000|2025-09-25 03:55:00|395.07|393.17|396.41|394.51|396.5|394.6|394.98|393.08|338
1758772800000|2025-09-25 04:00:00|396.36|394.46|395.7|393.8|396.54|394.64|395.25|393.35|113
1758773100000|2025-09-25 04:05:00|395.65|393.75|397.2|395.3|397.4|395.5|395.5|393.6|288
1758773400000|2025-09-25 04:10:00|397.12|395.22|394.78|392.88|397.2|395.3|394.3|392.4|289
1758773700000|2025-09-25 04:15:00|394.79|392.89|392.1|390.2|394.9|393|391.9|390|525
1758774000000|2025-09-25 04:20:00|392.13|390.23|394.44|392.54|394.45|392.55|392.13|390.23|504
1758774300000|2025-09-25 04:25:00|394.43|392.53|394.27|392.37|394.81|392.91|393.88|391.98|276
1758774600000|2025-09-25 04:30:00|394.29|392.39|393.1|391.2|394.29|392.39|392.59|390.69|498
1758774900000|2025-09-25 04:35:00|393.09|391.19|391.65|389.75|393.27|391.37|391.4|389.5|393
1758775200000|2025-09-25 04:40:00|391.66|389.76|392.58|390.68|392.63|390.73|390.34|388.44|392
1758775500000|2025-09-25 04:45:00|392.56|390.66|391.08|389.18|393.04|391.14|391.08|389.18|428
1758775800000|2025-09-25 04:50:00|391.09|389.19|390.3|388.4|391.43|389.53|388.71|386.81|443
1758776100000|2025-09-25 04:55:00|390.4|388.5|391.23|389.33|391.42|389.52|389.28|387.38|356
1758776400000|2025-09-25 05:00:00|391.14|389.24|391.6|389.7|391.7|389.8|389.7|387.8|459
1758776700000|2025-09-25 05:05:00|391.59|389.69|392.4|390.5|392.6|390.7|391.13|389.23|277
1758777000000|2025-09-25 05:10:00|392.38|390.48|393.17|391.27|393.27|391.37|392.38|390.48|200
1758777300000|2025-09-25 05:15:00|393.13|391.23|394|392.1|394.24|392.34|392.67|390.77|248
1758777600000|2025-09-25 05:20:00|394.03|392.13|395.1|393.2|395.2|393.3|393.79|391.89|210
1758777900000|2025-09-25 05:25:00|395.06|393.16|395.5|393.6|395.75|393.85|394.84|392.94|216
1758778200000|2025-09-25 05:30:00|395.45|393.55|394.87|392.97|395.61|393.71|394.8|392.9|227
1758778500000|2025-09-25 05:35:00|394.86|392.96|394.6|392.7|394.9|393|393.76|391.86|282
1758778800000|2025-09-25 05:40:00|394.59|392.69|394.93|393.03|395.1|393.2|394.5|392.6|171
1758779100000|2025-09-25 05:45:00|395|393.1|395|393.1|395.1|393.2|394.07|392.17|315
1758779400000|2025-09-25 05:50:00|394.98|393.08|395.35|393.45|396.2|394.3|394.9|393|354
1758779700000|2025-09-25 05:55:00|395.37|393.47|394.91|393.01|395.5|393.6|394.8|392.9|251
1758780000000|2025-09-25 06:00:00|394.92|393.02|394.32|392.42|395.36|393.46|394.3|392.4|204
1758780300000|2025-09-25 06:05:00|394.37|392.47|393.12|391.22|394.65|392.75|392.68|390.78|348
1758780600000|2025-09-25 06:10:00|393.14|391.24|392.4|390.5|393.31|391.41|392.2|390.3|236
1758780900000|2025-09-25 06:15:00|392.39|390.49|393|391.1|393|391.1|391.28|389.38|447
1758781200000|2025-09-25 06:20:00|393.01|391.11|392.8|390.9|393.4|391.5|392.2|390.3|407
1758781500000|2025-09-25 06:25:00|392.79|390.89|392.31|390.41|392.91|391.01|391.65|389.75|390
1758781800000|2025-09-25 06:30:00|392.39|390.49|393.3|391.4|393.3|391.4|392.25|390.35|373
1758782100000|2025-09-25 06:35:00|393.38|391.48|393.42|391.52|393.8|391.9|392.41|390.51|304
1758782400000|2025-09-25 06:40:00|393.48|391.58|391.85|389.95|393.58|391.68|391.72|389.82|183
1758782700000|2025-09-25 06:45:00|391.84|389.94|392.21|390.31|392.7|390.8|391.8|389.9|232
1758783000000|2025-09-25 06:50:00|392.24|390.34|391.92|390.02|392.6|390.7|391.74|389.84|174
1758783300000|2025-09-25 06:55:00|391.93|390.03|391.85|389.95|392.01|390.11|391.5|389.6|148
1758783600000|2025-09-25 07:00:00|391.8|389.9|392.35|390.45|392.35|390.45|391.45|389.55|97
1758783900000|2025-09-25 07:05:00|392.45|390.55|393.35|391.45|393.7|391.8|391.8|389.9|71
1758784200000|2025-09-25 07:10:00|393.2|391.3|392.62|390.72|393.5|391.6|392.4|390.5|85
1758784500000|2025-09-25 07:15:00|392.6|390.7|394.11|392.21|394.51|392.61|392.41|390.51|395
1758784800000|2025-09-25 07:20:00|394.1|392.2|393.79|391.89|394.73|392.83|393.66|391.76|357
1758785100000|2025-09-25 07:25:00|393.8|391.9|393.93|392.03|394.2|392.3|393.4|391.5|257
1758785400000|2025-09-25 07:30:00|393.94|392.04|393.54|391.64|394.13|392.23|393.19|391.29|263
1758785700000|2025-09-25 07:35:00|393.51|391.61|393.6|391.7|394.13|392.23|393.38|391.48|303
1758786000000|2025-09-25 07:40:00|393.58|391.68|394.2|392.3|394.5|392.6|393.42|391.52|218
1758786300000|2025-09-25 07:45:00|394.21|392.31|394.05|392.15|394.6|392.7|393.95|392.05|211
1758786600000|2025-09-25 07:50:00|393.95|392.05|392.33|390.43|394.04|392.14|391.69|389.79|382
1758786900000|2025-09-25 07:55:00|392.32|390.42|391.73|389.83|392.33|390.43|391.12|389.22|296
1758787200000|2025-09-25 08:00:00|391.71|389.81|393.2|391.3|393.4|391.5|391.55|389.65|265
1758787500000|2025-09-25 08:05:00|393.19|391.29|392.67|390.77|393.9|392|392.52|390.62|411
1758787800000|2025-09-25 08:10:00|392.66|390.76|393.54|391.64|393.58|391.68|392.65|390.75|402
1758788100000|2025-09-25 08:15:00|393.55|391.65|392.62|390.72|393.76|391.86|392.62|390.72|421
1758788400000|2025-09-25 08:20:00|392.63|390.73|392.61|390.71|392.91|391.01|392.33|390.43|357
1758788700000|2025-09-25 08:25:00|392.6|390.7|393.85|391.95|393.9|392|392.41|390.51|234
1758789000000|2025-09-25 08:30:00|393.8|391.9|392.85|390.95|393.8|391.9|392.39|390.49|301
1758789300000|2025-09-25 08:35:00|392.79|390.89|391.71|389.81|392.82|390.92|391.55|389.65|329
1758789600000|2025-09-25 08:40:00|391.73|389.83|390.72|388.82|392.1|390.2|390.51|388.61|320
1758789900000|2025-09-25 08:45:00|390.79|388.89|390.88|388.98|390.94|389.04|390.1|388.2|485
1758790200000|2025-09-25 08:50:00|390.79|388.89|391.19|389.29|392.2|390.3|390.71|388.81|378
1758790500000|2025-09-25 08:55:00|391.26|389.36|393|391.1|393.1|391.2|391.18|389.28|330
1758790800000|2025-09-25 09:00:00|392.97|391.07|393.07|391.17|393.54|391.64|392.1|390.2|234
1758791100000|2025-09-25 09:05:00|393.08|391.18|393.92|392.02|394.21|392.31|392.71|390.81|253
1758791400000|2025-09-25 09:10:00|393.91|392.01|394.35|392.45|394.4|392.5|393.58|391.68|256
1758791700000|2025-09-25 09:15:00|394.4|392.5|394.9|393|395.45|393.55|393.85|391.95|238
1758792000000|2025-09-25 09:20:00|394.92|393.02|395.4|393.5|395.41|393.51|394.56|392.66|235
1758792300000|2025-09-25 09:25:00|395.35|393.45|395.02|393.12|396.1|394.2|395|393.1|341
1758792600000|2025-09-25 09:30:00|395|393.1|396.1|394.2|396.7|394.8|394.85|392.95|264
1758792900000|2025-09-25 09:35:00|396.05|394.15|395.5|393.6|396.4|394.5|395.5|393.6|286
1758793200000|2025-09-25 09:40:00|395.45|393.55|394.8|392.9|395.45|393.55|394.8|392.9|188
1758793500000|2025-09-25 09:45:00|394.76|392.86|393.51|391.61|394.76|392.86|393.5|391.6|141
1758793800000|2025-09-25 09:50:00|393.5|391.6|393.21|391.31|393.51|391.61|392.79|390.89|130
1758794100000|2025-09-25 09:55:00|393.16|391.26|392.14|390.24|393.16|391.26|392.1|390.2|335
1758794400000|2025-09-25 10:00:00|392.1|390.2|392.99|391.09|393.3|391.4|391.95|390.05|280
1758794700000|2025-09-25 10:05:00|393|391.1|394.12|392.22|394.17|392.27|393|391.1|324
1758795000000|2025-09-25 10:10:00|394.13|392.23|394.07|392.17|394.13|392.23|393.7|391.8|218
1758795300000|2025-09-25 10:15:00|394.09|392.19|394.4|392.5|394.85|392.95|394.08|392.18|224
1758795600000|2025-09-25 10:20:00|394.41|392.51|395.3|393.4|395.31|393.41|394.22|392.32|257
1758795900000|2025-09-25 10:25:00|395.29|393.39|394.05|392.15|395.29|393.39|394.05|392.15|170
1758796200000|2025-09-25 10:30:00|394.06|392.16|393.93|392.03|394.13|392.23|393.45|391.55|348
1758796500000|2025-09-25 10:35:00|393.99|392.09|394.1|392.2|394.62|392.72|393.61|391.71|270
1758796800000|2025-09-25 10:40:00|394.12|392.22|393.93|392.03|394.3|392.4|393.7|391.8|244
1758797100000|2025-09-25 10:45:00|393.92|392.02|393.33|391.43|394|392.1|393.3|391.4|246
1758797400000|2025-09-25 10:50:00|393.35|391.45|393.29|391.39|393.46|391.56|392.83|390.93|371
1758797700000|2025-09-25 10:55:00|393.32|391.42|392.89|390.99|393.43|391.53|392.84|390.94|268
1758798000000|2025-09-25 11:00:00|392.9|391|393.95|392.05|393.95|392.05|392.86|390.96|351
1758798300000|2025-09-25 11:05:00|393.91|392.01|392.94|391.04|393.95|392.05|392.85|390.95|278
1758798600000|2025-09-25 11:10:00|392.97|391.07|392.83|390.93|393.28|391.38|392.3|390.4|413
1758798900000|2025-09-25 11:15:00|392.84|390.94|392.19|390.29|392.93|391.03|391.5|389.6|490
1758799200000|2025-09-25 11:20:00|392.2|390.3|392.02|390.12|392.57|390.67|391.5|389.6|475
1758799500000|2025-09-25 11:25:00|392.03|390.13|392.35|390.45|392.64|390.74|391.7|389.8|326
1758799800000|2025-09-25 11:30:00|392.33|390.43|392.43|390.53|392.63|390.73|391.95|390.05|472
1758800100000|2025-09-25 11:35:00|392.44|390.54|392.52|390.62|392.65|390.75|391.8|389.9|500
1758800400000|2025-09-25 11:40:00|392.53|390.63|391.96|390.06|392.8|390.9|391.95|390.05|428
1758800700000|2025-09-25 11:45:00|391.97|390.07|390.96|389.06|392.33|390.43|390.65|388.75|512
1758801000000|2025-09-25 11:50:00|390.9|389|391|389.1|391.1|389.2|390.4|388.5|315
1758801300000|2025-09-25 11:55:00|391.1|389.2|391.46|389.56|391.46|389.56|390.9|389|438
1758801600000|2025-09-25 12:00:00|391.44|389.54|392.14|390.24|392.48|390.58|391.27|389.37|382
1758801900000|2025-09-25 12:05:00|392.16|390.26|392.78|390.88|392.82|390.92|391.8|389.9|388
1758802200000|2025-09-25 12:10:00|392.77|390.87|392.24|390.34|392.79|390.89|391.95|390.05|356
1758802500000|2025-09-25 12:15:00|392.22|390.32|390.52|388.62|392.22|390.32|390.38|388.48|389
1758802800000|2025-09-25 12:20:00|390.51|388.61|390.39|388.49|391.05|389.15|389.7|387.8|417
1758803100000|2025-09-25 12:25:00|390.36|388.46|386.29|384.39|390.96|389.06|385.78|383.88|635
1758803400000|2025-09-25 12:30:00|386.15|384.25|390.98|389.08|391.2|389.3|384.59|382.69|938
1758803700000|2025-09-25 12:35:00|390.96|389.06|389.53|387.63|392.12|390.22|389.3|387.4|762
1758804000000|2025-09-25 12:40:00|389.5|387.6|391.83|389.93|392.3|390.4|389.5|387.6|705
1758804300000|2025-09-25 12:45:00|391.84|389.94|392.9|391|393.1|391.2|390.8|388.9|637
1758804600000|2025-09-25 12:50:00|392.87|390.97|392.21|390.31|393.2|391.3|392.1|390.2|477
1758804900000|2025-09-25 12:55:00|392.1|390.2|391.18|389.28|392.21|390.31|391.06|389.16|371
1758805200000|2025-09-25 13:00:00|391.19|389.29|390.32|388.42|391.68|389.78|390.05|388.15|695
1758805500000|2025-09-25 13:05:00|390.36|388.46|389.55|387.65|391.3|389.4|389.25|387.35|622
1758805800000|2025-09-25 13:10:00|389.54|387.64|391.75|389.85|391.9|390|389|387.1|401
1758806100000|2025-09-25 13:15:00|391.69|389.79|394.6|392.7|395|393.1|391.45|389.55|567
1758806400000|2025-09-25 13:20:00|394.59|392.69|397.2|395.3|397.3|395.4|394.2|392.3|461
1758806700000|2025-09-25 13:25:00|397.25|395.35|396.31|394.41|397.5|395.6|396.18|394.28|553
1758807000000|2025-09-25 13:30:00|396.29|394.39|394.94|393.04|396.4|394.5|394.8|392.9|732
1758807300000|2025-09-25 13:35:00|395|393.1|391.88|389.98|395.19|393.29|391.79|389.89|535
1758807600000|2025-09-25 13:40:00|391.86|389.96|391.2|389.3|391.94|390.04|390.05|388.15|637
1758807900000|2025-09-25 13:45:00|391.19|389.29|392.3|390.4|393.08|391.18|391|389.1|532
1758808200000|2025-09-25 13:50:00|392.35|390.45|391.8|389.9|393.5|391.6|391.75|389.85|320
1758808500000|2025-09-25 13:55:00|391.79|389.89|392.8|390.9|392.9|391|391.47|389.57|560
1758808800000|2025-09-25 14:00:00|392.92|391.02|394.98|393.08|395.09|393.19|392.92|391.02|583
1758809100000|2025-09-25 14:05:00|394.99|393.09|396.24|394.34|396.59|394.69|394.99|393.09|571
1758809400000|2025-09-25 14:10:00|396.27|394.37|397.81|395.91|397.89|395.99|395.61|393.71|628
1758809700000|2025-09-25 14:15:00|397.86|395.96|399.9|398|400.1|398.2|397.81|395.91|582
1758810000000|2025-09-25 14:20:00|399.89|397.99|398.7|396.8|399.9|398|397.81|395.91|397
1758810300000|2025-09-25 14:25:00|398.74|396.84|397.2|395.3|398.9|397|396.8|394.9|459
1758810600000|2025-09-25 14:30:00|397.3|395.4|398.1|396.2|398.2|396.3|396.8|394.9|400
1758810900000|2025-09-25 14:35:00|398.09|396.19|396.3|394.4|398.1|396.2|396|394.1|374
1758811200000|2025-09-25 14:40:00|396.29|394.39|396.6|394.7|396.62|394.72|395.8|393.9|220
1758811500000|2025-09-25 14:45:00|396.58|394.68|396.7|394.8|396.72|394.82|396.1|394.2|238
1758811800000|2025-09-25 14:50:00|396.75|394.85|395.97|394.07|396.76|394.86|395.53|393.63|416
1758812100000|2025-09-25 14:55:00|395.99|394.09|396.32|394.42|396.69|394.79|395.9|394|152
1758812400000|2025-09-25 15:00:00|396.33|394.43|396.08|394.18|396.74|394.84|395.61|393.71|395
1758812700000|2025-09-25 15:05:00|396.06|394.16|395.3|393.4|396.27|394.37|394.7|392.8|373
1758813000000|2025-09-25 15:10:00|395.33|393.43|395.15|393.25|396.02|394.12|394.7|392.8|490
1758813300000|2025-09-25 15:15:00|395.18|393.28|394.36|392.46|395.3|393.4|394.1|392.2|514
1758813600000|2025-09-25 15:20:00|394.37|392.47|394.28|392.38|394.74|392.84|393.7|391.8|432
1758813900000|2025-09-25 15:25:00|394.27|392.37|393.44|391.54|394.51|392.61|392.6|390.7|400
1758814200000|2025-09-25 15:30:00|393.48|391.58|394.72|392.82|394.74|392.84|393.18|391.28|358
1758814500000|2025-09-25 15:35:00|394.73|392.83|394.8|392.9|395.03|393.13|394.1|392.2|325
1758814800000|2025-09-25 15:40:00|394.84|392.94|393.83|391.93|394.93|393.03|393.83|391.93|451
1758815100000|2025-09-25 15:45:00|393.84|391.94|393.91|392.01|393.94|392.04|393.2|391.3|456
1758815400000|2025-09-25 15:50:00|393.9|392|393.5|391.6|394.5|392.6|393.17|391.27|370
1758815700000|2025-09-25 15:55:00|393.53|391.63|394.4|392.5|394.4|392.5|393.2|391.3|315
1758816000000|2025-09-25 16:00:00|394.48|392.58|393.35|391.45|394.82|392.92|393.1|391.2|558
1758816300000|2025-09-25 16:05:00|393.33|391.43|394.14|392.24|394.18|392.28|393.1|391.2|445
1758816600000|2025-09-25 16:10:00|394.15|392.25|393.75|391.85|394.9|393|393.5|391.6|401
1758816900000|2025-09-25 16:15:00|393.74|391.84|391.58|389.68|393.76|391.86|391.29|389.39|478
1758817200000|2025-09-25 16:20:00|391.59|389.69|391.83|389.93|392|390.1|391.34|389.44|236
1758817500000|2025-09-25 16:25:00|391.77|389.87|389.88|387.98|391.83|389.93|389.45|387.55|577
1758817800000|2025-09-25 16:30:00|389.8|387.9|391.1|389.2|391.29|389.39|389.66|387.76|466
1758818100000|2025-09-25 16:35:00|391.09|389.19|390.5|388.6|391.15|389.25|390.37|388.47|477
1758818400000|2025-09-25 16:40:00|390.51|388.61|390.18|388.28|390.52|388.62|389.2|387.3|545
1758818700000|2025-09-25 16:45:00|390.17|388.27|389.65|387.75|390.71|388.81|388.3|386.4|600
1758819000000|2025-09-25 16:50:00|389.67|387.77|388.37|386.47|389.92|388.02|388.17|386.27|495
1758819300000|2025-09-25 16:55:00|388.33|386.43|388.33|386.43|388.5|386.6|387.69|385.79|463
1758819600000|2025-09-25 17:00:00|388.3|386.4|388.7|386.8|388.82|386.92|387.6|385.7|575
1758819900000|2025-09-25 17:05:00|388.67|386.77|387.04|385.14|388.67|386.77|386.6|384.7|636
1758820200000|2025-09-25 17:10:00|387.02|385.12|384.75|382.85|387.51|385.61|384.69|382.79|599
1758820500000|2025-09-25 17:15:00|384.67|382.77|386.52|384.62|387.1|385.2|384.19|382.29|788
1758820800000|2025-09-25 17:20:00|386.53|384.63|386.1|384.2|386.6|384.7|383.16|381.26|843
1758821100000|2025-09-25 17:25:00|386.07|384.17|386.63|384.73|387.7|385.8|385.95|384.05|617
1758821400000|2025-09-25 17:30:00|386.6|384.7|385.11|383.21|387.2|385.3|384.9|383|666
1758821700000|2025-09-25 17:35:00|385.13|383.23|383.94|382.04|385.61|383.71|381.65|379.75|746
1758822000000|2025-09-25 17:40:00|383.93|382.03|383.6|381.7|384.34|382.44|383.22|381.32|612
1758822300000|2025-09-25 17:45:00|383.53|381.63|384.09|382.19|384.6|382.7|383.11|381.21|590
1758822600000|2025-09-25 17:50:00|384.04|382.14|382.24|380.34|384.5|382.6|382.03|380.13|644
1758822900000|2025-09-25 17:55:00|382.25|380.35|380.43|378.53|382.57|380.67|378.98|377.08|807
1758823200000|2025-09-25 18:00:00|380.42|378.52|379.7|377.8|381.39|379.49|378.8|376.9|780
1758823500000|2025-09-25 18:05:00|379.72|377.82|380.8|378.9|381.69|379.79|379.36|377.46|788
1758823800000|2025-09-25 18:10:00|380.94|379.04|383.6|381.7|383.6|381.7|380|378.1|744
1758824100000|2025-09-25 18:15:00|383.57|381.67|384.81|382.91|385.1|383.2|382.2|380.3|739
1758824400000|2025-09-25 18:20:00|384.85|382.95|386.97|385.07|387.04|385.14|384.68|382.78|712
1758824700000|2025-09-25 18:25:00|386.98|385.08|386.95|385.05|387.55|385.65|386.46|384.56|505
1758825000000|2025-09-25 18:30:00|386.96|385.06|386.26|384.36|387.5|385.6|386.2|384.3|596
1758825300000|2025-09-25 18:35:00|386.27|384.37|387.43|385.53|388.1|386.2|386.16|384.26|532
1758825600000|2025-09-25 18:40:00|387.4|385.5|388.64|386.74|388.99|387.09|387.4|385.5|381
1758825900000|2025-09-25 18:45:00|388.62|386.72|389|387.1|389.2|387.3|387.5|385.6|322
1758826200000|2025-09-25 18:50:00|388.99|387.09|389.9|388|390.2|388.3|388.68|386.78|275
1758826500000|2025-09-25 18:55:00|389.89|387.99|390.21|388.31|390.55|388.65|389.37|387.47|311
1758826800000|2025-09-25 19:00:00|390.3|388.4|389.55|387.65|390.8|388.9|389.25|387.35|378
1758827100000|2025-09-25 19:05:00|389.6|387.7|390.11|388.21|390.17|388.27|389.4|387.5|353
1758827400000|2025-09-25 19:10:00|390.1|388.2|389.69|387.79|390.2|388.3|389.4|387.5|302
1758827700000|2025-09-25 19:15:00|389.79|387.89|390.58|388.68|390.7|388.8|389.29|387.39|284
1758828000000|2025-09-25 19:20:00|390.6|388.7|391.49|389.59|391.8|389.9|390.6|388.7|237
1758828300000|2025-09-25 19:25:00|391.5|389.6|391.31|389.41|392|390.1|391|389.1|185
1758828600000|2025-09-25 19:30:00|391.4|389.5|390.81|388.91|391.9|390|390.81|388.91|115
1758828900000|2025-09-25 19:35:00|390.76|388.86|390.24|388.34|390.76|388.86|389.92|388.02|276
1758829200000|2025-09-25 19:40:00|390.22|388.32|389.27|387.37|390.22|388.32|389.05|387.15|389
1758829500000|2025-09-25 19:45:00|389.29|387.39|388.71|386.81|389.36|387.46|388.28|386.38|272
1758829800000|2025-09-25 19:50:00|388.75|386.85|387.48|385.58|388.92|387.02|387.45|385.55|447
1758830100000|2025-09-25 19:55:00|387.49|385.59|387.04|385.14|387.73|385.83|386.52|384.62|486
1758830400000|2025-09-25 20:00:00|387.06|385.16|386.94|385.04|387.7|385.8|386.57|384.67|549
1758830700000|2025-09-25 20:05:00|386.93|385.03|386.95|385.05|387.11|385.21|386.1|384.2|592
1758831000000|2025-09-25 20:10:00|386.96|385.06|386.06|384.16|387.06|385.16|385.6|383.7|401
1758831300000|2025-09-25 20:15:00|386.15|384.25|387.17|385.27|387.3|385.4|385.69|383.79|612
1758831600000|2025-09-25 20:20:00|387.16|385.26|386.96|385.06|388|386.1|386.5|384.6|600
1758831900000|2025-09-25 20:25:00|386.97|385.07|386|384.1|387.05|385.15|385.6|383.7|378
1758832200000|2025-09-25 20:30:00|385.97|384.07|384.86|382.96|385.97|384.07|384.53|382.63|527
1758832500000|2025-09-25 20:35:00|384.87|382.97|383.79|381.89|385.19|383.29|383.4|381.5|475
1758832800000|2025-09-25 20:40:00|383.77|381.87|384.47|382.57|384.72|382.82|383.4|381.5|417
1758833100000|2025-09-25 20:45:00|384.45|382.55|384|382.1|385.3|383.4|383.95|382.05|357
1758833400000|2025-09-25 20:50:00|384.02|382.12|383.61|381.71|384.22|382.32|382.5|380.6|356
1758833700000|2025-09-25 20:55:00|383.62|381.72|383.39|381.49|383.62|381.72|382.6|380.7|498
1758834000000|2025-09-25 21:00:00|383.38|381.48|384.32|382.42|384.44|382.54|383.3|381.4|404
1758834300000|2025-09-25 21:05:00|384.31|382.41|387.02|385.12|387.02|385.12|384.15|382.25|487
1758834600000|2025-09-25 21:10:00|387.07|385.17|385.94|384.04|387.67|385.77|385.84|383.94|535
1758834900000|2025-09-25 21:15:00|385.95|384.05|385.29|383.39|386.62|384.72|384.69|382.79|431
1758835200000|2025-09-25 21:20:00|385.34|383.44|384.85|382.95|385.91|384.01|384.85|382.95|375
1758835500000|2025-09-25 21:25:00|384.87|382.97|384.26|382.36|385.11|383.21|383.6|381.7|328
1758835800000|2025-09-25 21:30:00|384.23|382.33|382.96|381.06|384.36|382.46|382.38|380.48|389
1758836100000|2025-09-25 21:35:00|382.95|381.05|382.42|380.52|383.34|381.44|382.06|380.16|294
1758836400000|2025-09-25 21:40:00|382.46|380.56|383.12|381.22|383.12|381.22|382.43|380.53|257
1758836700000|2025-09-25 21:45:00|383.2|381.3|384.78|382.88|384.78|382.88|383.2|381.3|234
1758837000000|2025-09-25 21:50:00|384.77|382.87|385.8|383.9|385.81|383.91|384.77|382.87|255
1758837300000|2025-09-25 21:55:00|385.81|383.91|385.97|384.07|386.33|384.43|385.59|383.69|234
1758837600000|2025-09-25 22:00:00|385.8|383.9|385.77|383.87|387.24|385.34|385.6|383.7|317
1758837900000|2025-09-25 22:05:00|385.73|383.83|386.59|384.69|386.59|384.69|384.7|382.8|304
1758838200000|2025-09-25 22:10:00|386.62|384.72|387.45|385.55|387.8|385.9|386.3|384.4|442
1758838500000|2025-09-25 22:15:00|387.4|385.5|387.15|385.25|388.19|386.29|387|385.1|528
1758838800000|2025-09-25 22:20:00|387|385.1|387.02|385.12|387.74|385.84|386.8|384.9|361
1758839100000|2025-09-25 22:25:00|386.9|385|385.8|383.9|387.32|385.42|385.5|383.6|426
1758839400000|2025-09-25 22:30:00|385.79|383.89|385.18|383.28|385.93|384.03|384.9|383|398
1758839700000|2025-09-25 22:35:00|385.26|383.36|384.42|382.52|385.4|383.5|384.2|382.3|438
1758840000000|2025-09-25 22:40:00|384.3|382.4|384.89|382.99|385.01|383.11|384.3|382.4|452
1758840300000|2025-09-25 22:45:00|384.84|382.94|383.31|381.41|384.87|382.97|382.8|380.9|561
1758840600000|2025-09-25 22:50:00|383.29|381.39|383.38|381.48|383.65|381.75|382.7|380.8|550
1758840900000|2025-09-25 22:55:00|383.39|381.49|383.92|382.02|384.1|382.2|383.3|381.4|370
1758841200000|2025-09-25 23:00:00|383.91|382.01|385.66|383.76|385.85|383.95|383.51|381.61|451
1758841500000|2025-09-25 23:05:00|385.67|383.77|385.85|383.95|386.22|384.32|385.5|383.6|594
1758841800000|2025-09-25 23:10:00|385.87|383.97|383.74|381.84|385.88|383.98|383.59|381.69|430
1758842100000|2025-09-25 23:15:00|383.7|381.8|383.16|381.26|383.9|382|382.9|381|487
1758842400000|2025-09-25 23:20:00|383.14|381.24|384.17|382.27|384.33|382.43|382.95|381.05|343
1758842700000|2025-09-25 23:25:00|384.1|382.2|382.93|381.03|384.17|382.27|382.6|380.7|491
1758843000000|2025-09-25 23:30:00|382.92|381.02|380.78|378.88|382.96|381.06|380.6|378.7|459
1758843300000|2025-09-25 23:35:00|380.6|378.7|379.76|377.86|380.82|378.92|378.46|376.56|685
1758843600000|2025-09-25 23:40:00|379.74|377.84|380.47|378.57|380.48|378.58|379.1|377.2|511
1758843900000|2025-09-25 23:45:00|380.45|378.55|380.92|379.02|381.05|379.15|379.97|378.07|542
1758844200000|2025-09-25 23:50:00|380.8|378.9|380.75|378.85|381.2|379.3|380.47|378.57|448
1758844500000|2025-09-25 23:55:00|380.71|378.81|381.28|379.38|381.36|379.46|379.9|378|468
1758844800000|2025-09-26 00:00:00|381.31|379.41|383.34|381.44|384.13|382.23|381.2|379.3|569
1758845100000|2025-09-26 00:05:00|383.33|381.43|383.32|381.42|384.2|382.3|383.2|381.3|542
1758845400000|2025-09-26 00:10:00|383.3|381.4|384.27|382.37|384.4|382.5|383.21|381.31|341
1758845700000|2025-09-26 00:15:00|384.26|382.36|384.26|382.36|384.55|382.65|383.79|381.89|363
1758846000000|2025-09-26 00:20:00|384.27|382.37|384.49|382.59|385.61|383.71|383.8|381.9|371
1758846300000|2025-09-26 00:25:00|384.5|382.6|385.01|383.11|385.5|383.6|384.48|382.58|305
1758846600000|2025-09-26 00:30:00|384.89|382.99|382.98|381.08|384.89|382.99|382.7|380.8|416
1758846900000|2025-09-26 00:35:00|382.9|381|382.99|381.09|383.3|381.4|382.22|380.32|404
1758847200000|2025-09-26 00:40:00|382.94|381.04|380.88|378.98|383.08|381.18|380.78|378.88|360
1758847500000|2025-09-26 00:45:00|380.85|378.95|381.21|379.31|382.02|380.12|380.47|378.57|447
1758847800000|2025-09-26 00:50:00|381.14|379.24|385|383.1|385.05|383.15|381.1|379.2|524
1758848100000|2025-09-26 00:55:00|385.05|383.15|385.9|384|386.6|384.7|384.9|383|517
1758848400000|2025-09-26 01:00:00|385.94|384.04|385.75|383.85|386.81|384.91|385.21|383.31|542
1758848700000|2025-09-26 01:05:00|385.76|383.86|385.06|383.16|386.72|384.82|384.76|382.86|326
1758849000000|2025-09-26 01:10:00|384.99|383.09|386.08|384.18|386.5|384.6|384.3|382.4|321
1758849300000|2025-09-26 01:15:00|386.04|384.14|386.75|384.85|387.2|385.3|386.04|384.14|468
1758849600000|2025-09-26 01:20:00|386.72|384.82|386.24|384.34|387.16|385.26|385.9|384|526
1758849900000|2025-09-26 01:25:00|386.22|384.32|385.16|383.26|386.39|384.49|384.9|383|514
1758850200000|2025-09-26 01:30:00|385.14|383.24|385.16|383.26|385.89|383.99|384.8|382.9|448
1758850500000|2025-09-26 01:35:00|385.14|383.24|384.69|382.79|385.67|383.77|384.6|382.7|367
1758850800000|2025-09-26 01:40:00|384.8|382.9|385.2|383.3|385.2|383.3|384.34|382.44|220
1758851100000|2025-09-26 01:45:00|385.23|383.33|385.3|383.4|386.79|384.89|385.21|383.31|372
1758851400000|2025-09-26 01:50:00|385.29|383.39|385.28|383.38|385.5|383.6|384.49|382.59|318
1758851700000|2025-09-26 01:55:00|385.27|383.37|385.43|383.53|385.9|384|384.6|382.7|267
1758852000000|2025-09-26 02:00:00|385.45|383.55|386.8|384.9|386.8|384.9|385.2|383.3|280
1758852300000|2025-09-26 02:05:00|386.7|384.8|385.26|383.36|387.16|385.26|385.05|383.15|581
1758852600000|2025-09-26 02:10:00|385.27|383.37|384.59|382.69|385.47|383.57|384|382.1|566
1758852900000|2025-09-26 02:15:00|384.56|382.66|385.1|383.2|386.24|384.34|384.49|382.59|659
1758853200000|2025-09-26 02:20:00|385.17|383.27|384.39|382.49|385.9|384|384.2|382.3|574
1758853500000|2025-09-26 02:25:00|384.41|382.51|383.87|381.97|384.45|382.55|383.7|381.8|454
1758853800000|2025-09-26 02:30:00|383.94|382.04|384.69|382.79|385.1|383.2|383.2|381.3|562
1758854100000|2025-09-26 02:35:00|384.66|382.76|385|383.1|385.3|383.4|384.3|382.4|591
1758854400000|2025-09-26 02:40:00|385.02|383.12|384.91|383.01|385.09|383.19|384.25|382.35|563
1758854700000|2025-09-26 02:45:00|384.85|382.95|385.54|383.64|386.09|384.19|384.78|382.88|600
1758855000000|2025-09-26 02:50:00|385.56|383.66|384.48|382.58|386.06|384.16|384.3|382.4|426
1758855300000|2025-09-26 02:55:00|384.46|382.56|383.8|381.9|384.46|382.56|383.4|381.5|376
1758855600000|2025-09-26 03:00:00|383.85|381.95|383.15|381.25|384.64|382.74|382.6|380.7|396
1758855900000|2025-09-26 03:05:00|383.2|381.3|382.99|381.09|383.2|381.3|381.9|380|464
1758856200000|2025-09-26 03:10:00|383.02|381.12|383.78|381.88|384.14|382.24|382.9|381|412
1758856500000|2025-09-26 03:15:00|383.82|381.92|383.13|381.23|384.6|382.7|382.9|381|475
1758856800000|2025-09-26 03:20:00|383.2|381.3|382.88|380.98|384.04|382.14|382.7|380.8|572
1758857100000|2025-09-26 03:25:00|382.87|380.97|382.77|380.87|383.2|381.3|382.63|380.73|469
1758857400000|2025-09-26 03:30:00|382.76|380.86|382.71|380.81|383.2|381.3|382.3|380.4|498
1758857700000|2025-09-26 03:35:00|382.73|380.83|382.84|380.94|382.91|381.01|382.1|380.2|500
1758858000000|2025-09-26 03:40:00|382.91|381.01|383.61|381.71|383.62|381.72|382.8|380.9|227
1758858300000|2025-09-26 03:45:00|383.5|381.6|382.92|381.02|383.67|381.77|382.3|380.4|405
1758858600000|2025-09-26 03:50:00|382.95|381.05|384.51|382.61|384.52|382.62|382.87|380.97|357
1758858900000|2025-09-26 03:55:00|384.5|382.6|384.73|382.83|385|383.1|384.15|382.25|295
1758859200000|2025-09-26 04:00:00|384.7|382.8|384.9|383|385.3|383.4|384.4|382.5|341
1758859500000|2025-09-26 04:05:00|384.87|382.97|384.5|382.6|385.04|383.14|383.65|381.75|374
1758859800000|2025-09-26 04:10:00|384.54|382.64|384.45|382.55|385.34|383.44|384.33|382.43|418
1758860100000|2025-09-26 04:15:00|384.46|382.56|385.46|383.56|385.49|383.59|384|382.1|474
1758860400000|2025-09-26 04:20:00|385.4|383.5|385.99|384.09|386.17|384.27|385.4|383.5|377
1758860700000|2025-09-26 04:25:00|385.97|384.07|384.8|382.9|386.3|384.4|384.7|382.8|307
1758861000000|2025-09-26 04:30:00|384.77|382.87|383.82|381.92|384.8|382.9|383.6|381.7|157
1758861300000|2025-09-26 04:35:00|383.8|381.9|384|382.1|384.07|382.17|383.29|381.39|240
1758861600000|2025-09-26 04:40:00|384.01|382.11|384.4|382.5|384.4|382.5|383.5|381.6|267
1758861900000|2025-09-26 04:45:00|384.45|382.55|384.2|382.3|384.8|382.9|383.8|381.9|205
1758862200000|2025-09-26 04:50:00|384.15|382.25|384.22|382.32|384.85|382.95|384.1|382.2|290
1758862500000|2025-09-26 04:55:00|384.29|382.39|384.31|382.41|384.73|382.83|383.96|382.06|440
1758862800000|2025-09-26 05:00:00|384.3|382.4|385.4|383.5|385.5|383.6|383.97|382.07|494
1758863100000|2025-09-26 05:05:00|385.39|383.49|386|384.1|386.08|384.18|384.9|383|484
1758863400000|2025-09-26 05:10:00|385.99|384.09|385.9|384|386.01|384.11|385.3|383.4|405
1758863700000|2025-09-26 05:15:00|385.84|383.94|386.2|384.3|386.6|384.7|385.84|383.94|405
1758864000000|2025-09-26 05:20:00|386.21|384.31|386.97|385.07|387|385.1|386|384.1|475
1758864300000|2025-09-26 05:25:00|386.98|385.08|386.66|384.76|386.98|385.08|386.1|384.2|493
1758864600000|2025-09-26 05:30:00|386.6|384.7|385.4|383.5|386.69|384.79|385.1|383.2|600
1758864900000|2025-09-26 05:35:00|385.45|383.55|384.88|382.98|385.46|383.56|384.7|382.8|589
1758865200000|2025-09-26 05:40:00|384.83|382.93|385.1|383.2|385.22|383.32|384.7|382.8|485
1758865500000|2025-09-26 05:45:00|385.22|383.32|384.17|382.27|385.51|383.61|383.88|381.98|574
1758865800000|2025-09-26 05:50:00|384.21|382.31|383.58|381.68|384.23|382.33|382.94|381.04|547
1758866100000|2025-09-26 05:55:00|383.63|381.73|383.68|381.78|384.21|382.31|383.5|381.6|588
1758866400000|2025-09-26 06:00:00|383.7|381.8|383|381.1|384.25|382.35|382.73|380.83|585
1758866700000|2025-09-26 06:05:00|383.01|381.11|382.66|380.76|383.81|381.91|382.3|380.4|449
1758867000000|2025-09-26 06:10:00|382.52|380.62|383.08|381.18|383.34|381.44|381.52|379.62|593
1758867300000|2025-09-26 06:15:00|383.1|381.2|385.05|383.15|385.48|383.58|382.97|381.07|582
1758867600000|2025-09-26 06:20:00|385.1|383.2|384.9|383|385.9|384|384.57|382.67|523
1758867900000|2025-09-26 06:25:00|384.89|382.99|384.85|382.95|385.84|383.94|384.57|382.67|405
1758868200000|2025-09-26 06:30:00|384.84|382.94|384.01|382.11|384.84|382.94|383.86|381.96|448
1758868500000|2025-09-26 06:35:00|384.02|382.12|384.61|382.71|384.93|383.03|383.97|382.07|411
1758868800000|2025-09-26 06:40:00|384.64|382.74|385.26|383.36|385.75|383.85|384.22|382.32|481
1758869100000|2025-09-26 06:45:00|385.27|383.37|383.71|381.81|385.31|383.41|383.13|381.23|405
1758869400000|2025-09-26 06:50:00|383.72|381.82|383.16|381.26|384.1|382.2|382.55|380.65|385
1758869700000|2025-09-26 06:55:00|383.15|381.25|382.9|381|383.57|381.67|382.5|380.6|320
1758870000000|2025-09-26 07:00:00|382.94|381.04|383.63|381.73|383.63|381.73|382.91|381.01|537
1758870300000|2025-09-26 07:05:00|383.62|381.72|384.11|382.21|384.74|382.84|383.48|381.58|447
1758870600000|2025-09-26 07:10:00|384.12|382.22|385.06|383.16|385.16|383.26|383.79|381.89|350
1758870900000|2025-09-26 07:15:00|385.07|383.17|384.87|382.97|385.15|383.25|384.5|382.6|454
1758871200000|2025-09-26 07:20:00|384.86|382.96|385.36|383.46|385.45|383.55|384.5|382.6|380
1758871500000|2025-09-26 07:25:00|385.37|383.47|384.16|382.26|385.53|383.63|383.9|382|536
1758871800000|2025-09-26 07:30:00|384.12|382.22|381.75|379.85|384.13|382.23|381.5|379.6|517
1758872100000|2025-09-26 07:35:00|381.74|379.84|382.13|380.23|382.51|380.61|381.52|379.62|586
1758872400000|2025-09-26 07:40:00|382.21|380.31|381.92|380.02|382.43|380.53|381.51|379.61|540
1758872700000|2025-09-26 07:45:00|381.91|380.01|382.66|380.76|382.9|381|381.45|379.55|611
1758873000000|2025-09-26 07:50:00|382.68|380.78|383.28|381.38|383.63|381.73|382.5|380.6|443
1758873300000|2025-09-26 07:55:00|383.27|381.37|384.68|382.78|384.78|382.88|382.5|380.6|560
1758873600000|2025-09-26 08:00:00|384.56|382.66|385.13|383.23|385.13|383.23|384.2|382.3|447
1758873900000|2025-09-26 08:05:00|385.1|383.2|385.75|383.85|385.85|383.95|385.1|383.2|395
1758874200000|2025-09-26 08:10:00|385.73|383.83|385.31|383.41|385.85|383.95|385|383.1|245
1758874500000|2025-09-26 08:15:00|385.45|383.55|386.19|384.29|386.27|384.37|384.9|383|294
1758874800000|2025-09-26 08:20:00|386.17|384.27|385.42|383.52|386.31|384.41|385.2|383.3|433
1758875100000|2025-09-26 08:25:00|385.43|383.53|385.8|383.9|386.03|384.13|384.44|382.54|449
1758875400000|2025-09-26 08:30:00|385.81|383.91|385.2|383.3|386.31|384.41|384.9|383|498
1758875700000|2025-09-26 08:35:00|385.16|383.26|385.18|383.28|385.58|383.68|384.7|382.8|438
1758876000000|2025-09-26 08:40:00|385.24|383.34|385.78|383.88|385.79|383.89|384.8|382.9|410
1758876300000|2025-09-26 08:45:00|385.79|383.89|384.97|383.07|385.79|383.89|384.7|382.8|498
1758876600000|2025-09-26 08:50:00|384.96|383.06|384.96|383.06|385.24|383.34|384.55|382.65|331
1758876900000|2025-09-26 08:55:00|384.7|382.8|384.85|382.95|385.24|383.34|384.7|382.8|294
1758877200000|2025-09-26 09:00:00|384.9|383|384.69|382.79|385.1|383.2|384.1|382.2|414
1758877500000|2025-09-26 09:05:00|384.57|382.67|385.51|383.61|385.8|383.9|384.57|382.67|276
1758877800000|2025-09-26 09:10:00|385.5|383.6|385.69|383.79|385.69|383.79|385.07|383.17|371
1758878100000|2025-09-26 09:15:00|385.68|383.78|384.93|383.03|385.69|383.79|384.7|382.8|414
1758878400000|2025-09-26 09:20:00|384.92|383.02|384.57|382.67|385.42|383.52|384|382.1|453
1758878700000|2025-09-26 09:25:00|384.56|382.66|384.54|382.64|384.7|382.8|383.9|382|290
1758879000000|2025-09-26 09:30:00|384.52|382.62|383.45|381.55|384.73|382.83|383.2|381.3|309
1758879300000|2025-09-26 09:35:00|383.43|381.53|382.64|380.74|383.5|381.6|382.24|380.34|521
1758879600000|2025-09-26 09:40:00|382.61|380.71|382.07|380.17|382.73|380.83|381.6|379.7|621
1758879900000|2025-09-26 09:45:00|382.08|380.18|382.82|380.92|382.86|380.96|381.97|380.07|466
1758880200000|2025-09-26 09:50:00|382.86|380.96|383.18|381.28|383.6|381.7|382.76|380.86|449
1758880500000|2025-09-26 09:55:00|383.19|381.29|383.18|381.28|383.29|381.39|382.8|380.9|257
1758880800000|2025-09-26 10:00:00|383.11|381.21|381.65|379.75|383.48|381.58|381.47|379.57|396
1758881100000|2025-09-26 10:05:00|381.67|379.77|380.56|378.66|381.87|379.97|380|378.1|456
1758881400000|2025-09-26 10:10:00|380.46|378.56|379.97|378.07|380.68|378.78|379.5|377.6|362
1758881700000|2025-09-26 10:15:00|380.01|378.11|380.24|378.34|380.3|378.4|379.22|377.32|416
1758882000000|2025-09-26 10:20:00|380.25|378.35|379.69|377.79|380.43|378.53|379.5|377.6|256
1758882300000|2025-09-26 10:25:00|379.64|377.74|380.1|378.2|380.41|378.51|379.6|377.7|279
1758882600000|2025-09-26 10:30:00|380.4|378.5|380.91|379.01|380.91|379.01|379.31|377.41|381
1758882900000|2025-09-26 10:35:00|380.96|379.06|381.33|379.43|381.55|379.65|380.5|378.6|307
1758883200000|2025-09-26 10:40:00|381.31|379.41|380.5|378.6|381.5|379.6|380.4|378.5|254
1758883500000|2025-09-26 10:45:00|380.56|378.66|380.09|378.19|380.73|378.83|379.9|378|422
1758883800000|2025-09-26 10:50:00|380|378.1|381.29|379.39|381.55|379.65|380|378.1|444
1758884100000|2025-09-26 10:55:00|381.27|379.37|380.79|378.89|381.6|379.7|380.67|378.77|428
1758884400000|2025-09-26 11:00:00|380.75|378.85|380.28|378.38|381.27|379.37|380.1|378.2|572
1758884700000|2025-09-26 11:05:00|380.29|378.39|379.65|377.75|380.51|378.61|379.2|377.3|625
1758885000000|2025-09-26 11:10:00|379.61|377.71|379.41|377.51|379.65|377.75|378.8|376.9|593
1758885300000|2025-09-26 11:15:00|379.35|377.45|380.81|378.91|380.85|378.95|379.2|377.3|630
1758885600000|2025-09-26 11:20:00|380.83|378.93|380.3|378.4|381.58|379.68|380.1|378.2|611
1758885900000|2025-09-26 11:25:00|380.36|378.46|381.11|379.21|381.43|379.53|380.2|378.3|433
1758886200000|2025-09-26 11:30:00|381.12|379.22|382.53|380.63|382.9|381|381.06|379.16|407
1758886500000|2025-09-26 11:35:00|382.57|380.67|383.09|381.19|383.2|381.3|381.9|380|461
1758886800000|2025-09-26 11:40:00|383.1|381.2|382.92|381.02|383.61|381.71|382.9|381|340
1758887100000|2025-09-26 11:45:00|382.91|381.01|383.5|381.6|383.8|381.9|382.4|380.5|303
1758887400000|2025-09-26 11:50:00|383.54|381.64|384|382.1|384.09|382.19|383.4|381.5|281
1758887700000|2025-09-26 11:55:00|383.96|382.06|383.2|381.3|383.96|382.06|383.1|381.2|233
1758888000000|2025-09-26 12:00:00|383.16|381.26|382.1|380.2|383.17|381.27|381.97|380.07|411
1758888300000|2025-09-26 12:05:00|382.2|380.3|381.45|379.55|382.4|380.5|381.4|379.5|397
1758888600000|2025-09-26 12:10:00|381.44|379.54|380.44|378.54|381.45|379.55|380.25|378.35|494
1758888900000|2025-09-26 12:15:00|380.43|378.53|380.71|378.81|381.5|379.6|380.3|378.4|378
1758889200000|2025-09-26 12:20:00|380.72|378.82|380.3|378.4|380.72|378.82|379.6|377.7|504
1758889500000|2025-09-26 12:25:00|380.29|378.39|383.12|381.22|383.62|381.72|380.29|378.39|597
1758889800000|2025-09-26 12:30:00|383.08|381.18|385.61|383.71|386.67|384.77|381.97|380.07|974
1758890100000|2025-09-26 12:35:00|385.6|383.7|387.19|385.29|389.2|387.3|385.38|383.48|845
1758890400000|2025-09-26 12:40:00|387.23|385.33|388.37|386.47|388.66|386.76|386.59|384.69|713
1758890700000|2025-09-26 12:45:00|388.39|386.49|387.02|385.12|388.61|386.71|386.8|384.9|770
1758891000000|2025-09-26 12:50:00|387.01|385.11|386.09|384.19|387.33|385.43|385.5|383.6|746
1758891300000|2025-09-26 12:55:00|386.08|384.18|387.41|385.51|388|386.1|385.7|383.8|561
1758891600000|2025-09-26 13:00:00|387.4|385.5|386.88|384.98|387.9|386|386.4|384.5|504
1758891900000|2025-09-26 13:05:00|386.82|384.92|387.16|385.26|387.21|385.31|386.18|384.28|639
1758892200000|2025-09-26 13:10:00|387.21|385.31|387.25|385.35|387.29|385.39|386.5|384.6|641
1758892500000|2025-09-26 13:15:00|387.24|385.34|387.3|385.4|387.4|385.5|386.2|384.3|584
1758892800000|2025-09-26 13:20:00|387.32|385.42|387.51|385.61|388.6|386.7|387|385.1|541
1758893100000|2025-09-26 13:25:00|387.49|385.59|386.83|384.93|387.73|385.83|386.4|384.5|614
1758893400000|2025-09-26 13:30:00|386.85|384.95|387.75|385.85|388.82|386.92|386.08|384.18|755
1758893700000|2025-09-26 13:35:00|387.74|385.84|389.21|387.31|389.5|387.6|387.5|385.6|700
1758894000000|2025-09-26 13:40:00|389.22|387.32|388.74|386.84|389.5|387.6|387.8|385.9|700
1758894300000|2025-09-26 13:45:00|388.76|386.86|390|388.1|390.31|388.41|387.9|386|762
1758894600000|2025-09-26 13:50:00|389.91|388.01|390.3|388.4|391.05|389.15|388.52|386.62|721
1758894900000|2025-09-26 13:55:00|390.31|388.41|390.13|388.23|391.38|389.48|390|388.1|562
1758895200000|2025-09-26 14:00:00|390.14|388.24|388.61|386.71|390.83|388.93|388.48|386.58|616
1758895500000|2025-09-26 14:05:00|388.62|386.72|389.06|387.16|389.13|387.23|387.9|386|554
1758895800000|2025-09-26 14:10:00|389.07|387.17|388.74|386.84|389.41|387.51|388.1|386.2|655
1758896100000|2025-09-26 14:15:00|388.73|386.83|389.73|387.83|389.74|387.84|387.71|385.81|487
1758896400000|2025-09-26 14:20:00|389.64|387.74|387.66|385.76|389.8|387.9|387.3|385.4|583
1758896700000|2025-09-26 14:25:00|387.63|385.73|388.21|386.31|388.23|386.33|386.95|385.05|652
1758897000000|2025-09-26 14:30:00|388.18|386.28|386.88|384.98|388.3|386.4|386.77|384.87|690
1758897300000|2025-09-26 14:35:00|386.89|384.99|388.21|386.31|388.6|386.7|386.3|384.4|660
1758897600000|2025-09-26 14:40:00|388.19|386.29|388.24|386.34|388.7|386.8|387.8|385.9|537
1758897900000|2025-09-26 14:45:00|388.25|386.35|387.2|385.3|388.58|386.68|387.1|385.2|754
1758898200000|2025-09-26 14:50:00|387.21|385.31|387.7|385.8|388.63|386.73|386.94|385.04|713
1758898500000|2025-09-26 14:55:00|387.72|385.82|387.61|385.71|388.39|386.49|387.16|385.26|603
1758898800000|2025-09-26 15:00:00|387.62|385.72|389.56|387.66|389.68|387.78|387.34|385.44|587
1758899100000|2025-09-26 15:05:00|389.46|387.56|390.16|388.26|390.51|388.61|389.01|387.11|403
1758899400000|2025-09-26 15:10:00|390.17|388.27|388.76|386.86|390.28|388.38|388.4|386.5|530
1758899700000|2025-09-26 15:15:00|388.71|386.81|390.89|388.99|391|389.1|388.3|386.4|446
1758900000000|2025-09-26 15:20:00|390.84|388.94|389.5|387.6|390.84|388.94|389.1|387.2|434
1758900300000|2025-09-26 15:25:00|389.3|387.4|390.8|388.9|390.8|388.9|389.3|387.4|293
1758900600000|2025-09-26 15:30:00|390.89|388.99|391.2|389.3|391.3|389.4|390.7|388.8|343
1758900900000|2025-09-26 15:35:00|391.29|389.39|391.13|389.23|391.84|389.94|390.34|388.44|460
1758901200000|2025-09-26 15:40:00|391.14|389.24|391.53|389.63|391.84|389.94|391|389.1|514
1758901500000|2025-09-26 15:45:00|391.55|389.65|391.49|389.59|391.58|389.68|390.95|389.05|577
1758901800000|2025-09-26 15:50:00|391.48|389.58|391.05|389.15|391.5|389.6|390.6|388.7|247
1758902100000|2025-09-26 15:55:00|391|389.1|391.12|389.22|391.33|389.43|390.94|389.04|336
1758902400000|2025-09-26 16:00:00|391.13|389.23|392.2|390.3|392.2|390.3|390.8|388.9|366
1758902700000|2025-09-26 16:05:00|392.19|390.29|393.03|391.13|393.14|391.24|392.19|390.29|389
1758903000000|2025-09-26 16:10:00|393.02|391.12|392.12|390.22|393.7|391.8|392|390.1|582
1758903300000|2025-09-26 16:15:00|392.13|390.23|393.57|391.67|393.8|391.9|391.7|389.8|471
1758903600000|2025-09-26 16:20:00|393.59|391.69|394.23|392.33|395.14|393.24|393.5|391.6|368
1758903900000|2025-09-26 16:25:00|394.34|392.44|393.54|391.64|395.1|393.2|393.1|391.2|411
1758904200000|2025-09-26 16:30:00|393.53|391.63|393.25|391.35|393.92|392.02|392.9|391|517
1758904500000|2025-09-26 16:35:00|393.26|391.36|393.5|391.6|393.83|391.93|392.9|391|577
1758904800000|2025-09-26 16:40:00|393.49|391.59|393.49|391.59|393.6|391.7|392.7|390.8|460
1758905100000|2025-09-26 16:45:00|393.5|391.6|393.97|392.07|394.2|392.3|393.29|391.39|473
1758905400000|2025-09-26 16:50:00|393.92|392.02|394.08|392.18|394.4|392.5|393.42|391.52|402
1758905700000|2025-09-26 16:55:00|394.06|392.16|394.52|392.62|394.7|392.8|393.49|391.59|348
1758906000000|2025-09-26 17:00:00|394.51|392.61|394.93|393.03|395.38|393.48|394.43|392.53|276
1758906300000|2025-09-26 17:05:00|394.94|393.04|394.96|393.06|395|393.1|393.98|392.08|344
1758906600000|2025-09-26 17:10:00|394.97|393.07|395.49|393.59|395.75|393.85|394.53|392.63|287
1758906900000|2025-09-26 17:15:00|395.51|393.61|395.3|393.4|395.75|393.85|394.9|393|339
1758907200000|2025-09-26 17:20:00|395.27|393.37|395.96|394.06|396.79|394.89|394.5|392.6|456
1758907500000|2025-09-26 17:25:00|395.95|394.05|397.46|395.56|397.46|395.56|395.76|393.86|493
1758907800000|2025-09-26 17:30:00|397.47|395.57|397.1|395.2|397.47|395.57|396.3|394.4|604
1758908100000|2025-09-26 17:35:00|397.09|395.19|397.34|395.44|397.8|395.9|396.72|394.82|426
1758908400000|2025-09-26 17:40:00|397.33|395.43|396.46|394.56|397.74|395.84|396|394.1|598
1758908700000|2025-09-26 17:45:00|396.45|394.55|397.47|395.57|397.47|395.57|396.1|394.2|423
1758909000000|2025-09-26 17:50:00|397.46|395.56|396.56|394.66|397.47|395.57|396.4|394.5|474
1758909300000|2025-09-26 17:55:00|396.3|394.4|396.87|394.97|397.11|395.21|396.02|394.12|445
1758909600000|2025-09-26 18:00:00|396.86|394.96|397.06|395.16|397.9|396|396.6|394.7|515
1758909900000|2025-09-26 18:05:00|397.07|395.17|396.46|394.56|397.52|395.62|396.2|394.3|509
1758910200000|2025-09-26 18:10:00|396.47|394.57|397.2|395.3|397.3|395.4|396.2|394.3|186
1758910500000|2025-09-26 18:15:00|397.26|395.36|397.64|395.74|397.9|396|397.1|395.2|285
1758910800000|2025-09-26 18:20:00|397.63|395.73|397.89|395.99|397.96|396.06|397.14|395.24|344
1758911100000|2025-09-26 18:25:00|397.87|395.97|397.67|395.77|397.96|396.06|397.45|395.55|377
1758911400000|2025-09-26 18:30:00|397.7|395.8|397.52|395.62|397.8|395.9|396.6|394.7|423
1758911700000|2025-09-26 18:35:00|397.48|395.58|396.79|394.89|397.71|395.81|396.6|394.7|477
1758912000000|2025-09-26 18:40:00|396.78|394.88|396.24|394.34|396.79|394.89|396.1|394.2|223
1758912300000|2025-09-26 18:45:00|396.26|394.36|396.73|394.83|396.85|394.95|395.54|393.64|500
1758912600000|2025-09-26 18:50:00|396.72|394.82|396.68|394.78|396.76|394.86|396.12|394.22|395
1758912900000|2025-09-26 18:55:00|396.72|394.82|396.38|394.48|396.85|394.95|396.2|394.3|290
1758913200000|2025-09-26 19:00:00|396.37|394.47|394.89|392.99|396.58|394.68|394.4|392.5|432
1758913500000|2025-09-26 19:05:00|394.87|392.97|394.79|392.89|395.17|393.27|394.09|392.19|418
1758913800000|2025-09-26 19:10:00|394.78|392.88|394.98|393.08|395.12|393.22|394.35|392.45|378
1758914100000|2025-09-26 19:15:00|394.99|393.09|395.26|393.36|395.7|393.8|394.6|392.7|437
1758914400000|2025-09-26 19:20:00|395.37|393.47|394.71|392.81|395.37|393.47|394.4|392.5|333
1758914700000|2025-09-26 19:25:00|394.7|392.8|393.39|391.49|394.82|392.92|393.24|391.34|315
1758915000000|2025-09-26 19:30:00|393.2|391.3|392.59|390.69|393.97|392.07|392.34|390.44|484
1758915300000|2025-09-26 19:35:00|392.46|390.56|392.15|390.25|392.92|391.02|392.05|390.15|301
1758915600000|2025-09-26 19:40:00|392.14|390.24|391.79|389.89|392.29|390.39|391.48|389.58|273
1758915900000|2025-09-26 19:45:00|391.81|389.91|392.89|390.99|392.89|390.99|391.74|389.84|170
1758916200000|2025-09-26 19:50:00|392.87|390.97|393.94|392.04|393.94|392.04|392.4|390.5|229
1758916500000|2025-09-26 19:55:00|393.93|392.03|393.45|391.55|393.95|392.05|393.2|391.3|195
1758916800000|2025-09-26 20:00:00|393.33|391.43|392.96|391.06|393.48|391.58|392.6|390.7|130
1758917100000|2025-09-26 20:05:00|392.92|391.02|393.39|391.49|393.42|391.52|392.5|390.6|117
1758917400000|2025-09-26 20:10:00|393.37|391.47|393.97|392.07|394.01|392.11|392.95|391.05|143
1758917700000|2025-09-26 20:15:00|394.01|392.11|393.14|391.24|394.75|392.85|393.02|391.12|255
1758918000000|2025-09-26 20:20:00|393.15|391.25|393.03|391.13|393.21|391.31|392.8|390.9|195
1758918300000|2025-09-26 20:25:00|393.04|391.14|393.33|391.43|393.42|391.52|392.73|390.83|150
1758918600000|2025-09-26 20:30:00|393.32|391.42|393.19|391.29|393.65|391.75|392.93|391.03|198
1758918900000|2025-09-26 20:35:00|393.21|391.31|392.62|390.72|393.53|391.63|392.54|390.64|189
1758919200000|2025-09-26 20:40:00|392.59|390.69|392.27|390.37|392.74|390.84|392.25|390.35|153
1758919500000|2025-09-26 20:45:00|392.3|390.4|392.9|391|392.94|391.04|392.14|390.24|144
1758919800000|2025-09-26 20:50:00|392.91|391.01|392.95|391.05|393.19|391.29|392.49|390.59|183
1758920100000|2025-09-26 20:55:00|392.97|391.07|393.11|391.21|393.27|391.37|392.78|390.88|214
1758956400000|2025-09-27 07:00:00|390.54|388.64|390.9|389|391.15|389.25|390.54|388.64|120
1758956700000|2025-09-27 07:05:00|390.89|388.99|390.6|388.7|391.24|389.34|390.57|388.67|48
1758957000000|2025-09-27 07:10:00|390.61|388.71|390.3|388.4|390.61|388.71|390.21|388.31|124
1758957300000|2025-09-27 07:15:00|390.26|388.36|390.56|388.66|390.56|388.66|389.96|388.06|142
1758957600000|2025-09-27 07:20:00|390.55|388.65|389.98|388.08|390.56|388.66|389.98|388.08|68
1758957900000|2025-09-27 07:25:00|389.94|388.04|389.55|387.65|389.94|388.04|389.46|387.56|129
1758958200000|2025-09-27 07:30:00|389.56|387.66|389.46|387.56|389.65|387.75|389.44|387.54|94
1758958500000|2025-09-27 07:35:00|389.53|387.63|389.07|387.17|389.6|387.7|389.01|387.11|75
1758958800000|2025-09-27 07:40:00|389.08|387.18|389.24|387.34|389.33|387.43|389.07|387.17|234
1758959100000|2025-09-27 07:45:00|389.18|387.28|389.04|387.14|389.23|387.33|388.76|386.86|105
1758959400000|2025-09-27 07:50:00|389.03|387.13|389.28|387.38|389.33|387.43|388.98|387.08|163
1758959700000|2025-09-27 07:55:00|389.27|387.37|389.82|387.92|389.83|387.93|389.13|387.23|192
1758960000000|2025-09-27 08:00:00|389.81|387.91|389.11|387.21|389.83|387.93|389.08|387.18|189
1758960300000|2025-09-27 08:05:00|389.1|387.2|387.92|386.02|389.11|387.21|387.9|386|419
1758960600000|2025-09-27 08:10:00|387.93|386.03|388.42|386.52|388.44|386.54|387.91|386.01|288
1758960900000|2025-09-27 08:15:00|388.36|386.46|388.61|386.71|388.69|386.79|387.94|386.04|406
1758961200000|2025-09-27 08:20:00|388.67|386.77|388.98|387.08|389.1|387.2|388.48|386.58|251
1758961500000|2025-09-27 08:25:00|389|387.1|389.39|387.49|389.4|387.5|389|387.1|275
1758961800000|2025-09-27 08:30:00|389.4|387.5|389.12|387.22|389.4|387.5|388.84|386.94|398
1758962100000|2025-09-27 08:35:00|389.14|387.24|388.88|386.98|389.15|387.25|388.71|386.81|437
1758962400000|2025-09-27 08:40:00|388.87|386.97|388.58|386.68|389|387.1|388.46|386.56|328
1758962700000|2025-09-27 08:45:00|388.59|386.69|388.07|386.17|388.81|386.91|388.02|386.12|327
1758963000000|2025-09-27 08:50:00|388.06|386.16|387.93|386.03|388.4|386.5|387.88|385.98|247
1758963300000|2025-09-27 08:55:00|387.91|386.01|387.47|385.57|387.92|386.02|387.38|385.48|105
1758963600000|2025-09-27 09:00:00|387.48|385.58|387.31|385.41|387.87|385.97|387.26|385.36|280
1758963900000|2025-09-27 09:05:00|387.3|385.4|386.42|384.52|387.3|385.4|386.42|384.52|92
1758964200000|2025-09-27 09:10:00|386.43|384.53|386.63|384.73|386.76|384.86|386.4|384.5|203
1758964500000|2025-09-27 09:15:00|386.62|384.72|387.25|385.35|387.34|385.44|386.56|384.66|326
1758964800000|2025-09-27 09:20:00|387.26|385.36|386.95|385.05|387.48|385.58|386.86|384.96|342
1758965100000|2025-09-27 09:25:00|386.96|385.06|386.89|384.99|387.05|385.15|386.78|384.88|322
1758965400000|2025-09-27 09:30:00|386.88|384.98|387.47|385.57|387.62|385.72|386.85|384.95|304
1758965700000|2025-09-27 09:35:00|387.48|385.58|388.25|386.35|388.45|386.55|387.46|385.56|235
1758966000000|2025-09-27 09:40:00|388.27|386.37|388.17|386.27|388.45|386.55|387.96|386.06|296
1758966300000|2025-09-27 09:45:00|388.16|386.26|388.19|386.29|388.57|386.67|387.96|386.06|323
1758966600000|2025-09-27 09:50:00|388.2|386.3|388.87|386.97|388.89|386.99|388.2|386.3|410
1758966900000|2025-09-27 09:55:00|388.88|386.98|388.72|386.82|388.98|387.08|388.71|386.81|319
1758967200000|2025-09-27 10:00:00|388.73|386.83|388.99|387.09|389|387.1|388.42|386.52|255
1758967500000|2025-09-27 10:05:00|389|387.1|388.69|386.79|389.1|387.2|388.69|386.79|457
1758967800000|2025-09-27 10:10:00|388.68|386.78|388.64|386.74|388.7|386.8|388.5|386.6|199
1758968100000|2025-09-27 10:15:00|388.63|386.73|388.87|386.97|389.15|387.25|388.58|386.68|196
1758968400000|2025-09-27 10:20:00|388.84|386.94|388.1|386.2|388.93|387.03|388.08|386.18|244
1758968700000|2025-09-27 10:25:00|388.09|386.19|388.09|386.19|388.1|386.2|388.07|386.17|19
1758969000000|2025-09-27 10:30:00|388.08|386.18|389.31|387.41|389.31|387.41|388.08|386.18|192
1758969300000|2025-09-27 10:35:00|389.32|387.42|389.68|387.78|390.54|388.64|389.31|387.41|348
1758969600000|2025-09-27 10:40:00|389.69|387.79|389.98|388.08|389.98|388.08|389.49|387.59|261
1758969900000|2025-09-27 10:45:00|390|388.1|390.07|388.17|390.34|388.44|389.77|387.87|358
1758970200000|2025-09-27 10:50:00|390.1|388.2|389.34|387.44|390.12|388.22|389.27|387.37|307
1758970500000|2025-09-27 10:55:00|389.36|387.46|389.36|387.46|389.6|387.7|389.23|387.33|345
1758970800000|2025-09-27 11:00:00|389.37|387.47|389.5|387.6|389.54|387.64|388.92|387.02|281
1758971100000|2025-09-27 11:05:00|389.51|387.61|389.07|387.17|389.51|387.61|389.03|387.13|223
1758971400000|2025-09-27 11:10:00|389.08|387.18|388.8|386.9|389.08|387.18|388.8|386.9|177
1758971700000|2025-09-27 11:15:00|388.81|386.91|389.29|387.39|389.29|387.39|388.72|386.82|182
1758972000000|2025-09-27 11:20:00|389.28|387.38|389.04|387.14|389.55|387.65|388.99|387.09|206
1758972300000|2025-09-27 11:25:00|389.08|387.18|389.46|387.56|389.52|387.62|388.97|387.07|204
1758972600000|2025-09-27 11:30:00|389.39|387.49|389.32|387.42|389.39|387.49|389.09|387.19|112
1758972900000|2025-09-27 11:35:00|389.33|387.43|388.89|386.99|389.33|387.43|388.82|386.92|190
1758973200000|2025-09-27 11:40:00|388.9|387|388.84|386.94|388.92|387.02|388.62|386.72|272
1758973500000|2025-09-27 11:45:00|388.82|386.92|388.88|386.98|388.93|387.03|388.61|386.71|118
1758973800000|2025-09-27 11:50:00|388.92|387.02|388.99|387.09|389.08|387.18|388.83|386.93|286
1758974100000|2025-09-27 11:55:00|389|387.1|389.01|387.11|389.08|387.18|388.83|386.93|144
1758974400000|2025-09-27 12:00:00|389.02|387.12|388.64|386.74|389.08|387.18|388.46|386.56|322
1758974700000|2025-09-27 12:05:00|388.65|386.75|388.14|386.24|388.82|386.92|388.08|386.18|265
1758975000000|2025-09-27 12:10:00|388.13|386.23|388.33|386.43|388.47|386.57|388.09|386.19|227
1758975300000|2025-09-27 12:15:00|388.32|386.42|388.59|386.69|388.69|386.79|388.32|386.42|407
1758975600000|2025-09-27 12:20:00|388.6|386.7|388.06|386.16|388.6|386.7|388.06|386.16|368
1758975900000|2025-09-27 12:25:00|388.07|386.17|388.13|386.23|388.25|386.35|388.06|386.16|354
1758976200000|2025-09-27 12:30:00|388.14|386.24|388.1|386.2|388.38|386.48|388.08|386.18|190
1758976500000|2025-09-27 12:35:00|388.09|386.19|388.84|386.94|388.86|386.96|388.09|386.19|313
1758976800000|2025-09-27 12:40:00|388.86|386.96|389|387.1|389.01|387.11|388.82|386.92|273
1758977100000|2025-09-27 12:45:00|389.01|387.11|389.67|387.77|390.42|388.52|388.93|387.03|384
1758977400000|2025-09-27 12:50:00|389.68|387.78|389.73|387.83|389.86|387.96|389.39|387.49|290
1758977700000|2025-09-27 12:55:00|389.74|387.84|390.27|388.37|390.42|388.52|389.62|387.72|223
1758978000000|2025-09-27 13:00:00|390.26|388.36|389.96|388.06|390.35|388.45|389.88|387.98|339
1758978300000|2025-09-27 13:05:00|389.97|388.07|389.79|387.89|390.13|388.23|389.67|387.77|311
1758978600000|2025-09-27 13:10:00|389.78|387.88|389.35|387.45|389.79|387.89|389.34|387.44|172
1758978900000|2025-09-27 13:15:00|389.34|387.44|389.92|388.02|390.04|388.14|389.34|387.44|292
1758979200000|2025-09-27 13:20:00|389.91|388.01|389.88|387.98|389.92|388.02|389.49|387.59|274
1758979500000|2025-09-27 13:25:00|389.89|387.99|389.88|387.98|390.01|388.11|389.77|387.87|295
1758979800000|2025-09-27 13:30:00|389.89|387.99|389.51|387.61|389.98|388.08|389.46|387.56|235
1758980100000|2025-09-27 13:35:00|389.52|387.62|389.97|388.07|389.98|388.08|389.51|387.61|143
1758980400000|2025-09-27 13:40:00|389.96|388.06|390.45|388.55|390.46|388.56|389.88|387.98|335
1758980700000|2025-09-27 13:45:00|390.46|388.56|390.1|388.2|390.49|388.59|390.06|388.16|125
1758981000000|2025-09-27 13:50:00|390.11|388.21|389.88|387.98|390.17|388.27|389.74|387.84|239
1758981300000|2025-09-27 13:55:00|389.89|387.99|389.68|387.78|390|388.1|389.56|387.66|277
1758981600000|2025-09-27 14:00:00|389.51|387.61|389.24|387.34|389.6|387.7|389.23|387.33|234
1758981900000|2025-09-27 14:05:00|389.23|387.33|389.63|387.73|389.65|387.75|389.16|387.26|261
1758982200000|2025-09-27 14:10:00|389.64|387.74|389.88|387.98|390.01|388.11|389.64|387.74|316
1758982500000|2025-09-27 14:15:00|389.87|387.97|389.37|387.47|389.88|387.98|389.37|387.47|239
1758982800000|2025-09-27 14:20:00|389.41|387.51|389.16|387.26|389.5|387.6|389.09|387.19|237
1758983100000|2025-09-27 14:25:00|389.28|387.38|389.36|387.46|389.41|387.51|389.24|387.34|129
1758983400000|2025-09-27 14:30:00|389.35|387.45|389.28|387.38|389.55|387.65|389.17|387.27|208
1758983700000|2025-09-27 14:35:00|389.29|387.39|389.75|387.85|389.77|387.87|389.17|387.27|189
1758984000000|2025-09-27 14:40:00|389.76|387.86|389.34|387.44|389.76|387.86|389.32|387.42|127
1758984300000|2025-09-27 14:45:00|389.33|387.43|388.78|386.88|389.34|387.44|388.53|386.63|169
1758984600000|2025-09-27 14:50:00|388.79|386.89|389.2|387.3|389.21|387.31|388.61|386.71|281
1758984900000|2025-09-27 14:55:00|389.21|387.31|388.99|387.09|389.21|387.31|388.97|387.07|300
1758985200000|2025-09-27 15:00:00|389|387.1|388.12|386.22|389|387.1|388.05|386.15|289
1758985500000|2025-09-27 15:05:00|388.11|386.21|387.62|385.72|388.18|386.28|387.36|385.46|208
1758985800000|2025-09-27 15:10:00|387.63|385.73|388.29|386.39|388.29|386.39|387.63|385.73|214
1758986100000|2025-09-27 15:15:00|388.31|386.41|388.67|386.77|388.71|386.81|388.31|386.41|199
1758986400000|2025-09-27 15:20:00|388.66|386.76|388.68|386.78|388.9|387|388.52|386.62|217
1758986700000|2025-09-27 15:25:00|388.67|386.77|388.71|386.81|388.82|386.92|388.49|386.59|176
1758987000000|2025-09-27 15:30:00|388.72|386.82|389.24|387.34|389.24|387.34|388.42|386.52|246
1758987300000|2025-09-27 15:35:00|389.31|387.41|388.96|387.06|389.32|387.42|388.77|386.87|288
1758987600000|2025-09-27 15:40:00|388.95|387.05|389.3|387.4|389.53|387.63|388.9|387|339
1758987900000|2025-09-27 15:45:00|389.31|387.41|389.74|387.84|389.74|387.84|389.16|387.26|247
1758988200000|2025-09-27 15:50:00|389.75|387.85|389.72|387.82|389.82|387.92|389.64|387.74|220
1758988500000|2025-09-27 15:55:00|389.73|387.83|390.77|388.87|390.97|389.07|389.69|387.79|262
1758988800000|2025-09-27 16:00:00|390.78|388.88|390.09|388.19|390.88|388.98|390.05|388.15|245
1758989100000|2025-09-27 16:05:00|390.1|388.2|389.85|387.95|390.28|388.38|389.85|387.95|180
1758989400000|2025-09-27 16:10:00|389.74|387.84|389.72|387.82|389.82|387.92|389.5|387.6|367
1758989700000|2025-09-27 16:15:00|389.68|387.78|389.52|387.62|389.7|387.8|389.28|387.38|172
1758990000000|2025-09-27 16:20:00|389.53|387.63|389.81|387.91|390.01|388.11|389.46|387.56|255
1758990300000|2025-09-27 16:25:00|389.82|387.92|389.74|387.84|389.96|388.06|389.6|387.7|186
1758990600000|2025-09-27 16:30:00|389.72|387.82|389.78|387.88|389.79|387.89|389.35|387.45|184
1758990900000|2025-09-27 16:35:00|389.8|387.9|389.68|387.78|390.07|388.17|389.5|387.6|142
1758991200000|2025-09-27 16:40:00|389.67|387.77|389.53|387.63|389.91|388.01|389.53|387.63|216
1758991500000|2025-09-27 16:45:00|389.56|387.66|389.61|387.71|389.87|387.97|389.4|387.5|221
1758991800000|2025-09-27 16:50:00|389.39|387.49|389.14|387.24|389.39|387.49|388.95|387.05|207
1758992100000|2025-09-27 16:55:00|389.13|387.23|389.2|387.3|389.32|387.42|389.06|387.16|246
1758992400000|2025-09-27 17:00:00|389.21|387.31|388.57|386.67|389.32|387.42|388.31|386.41|227
1758992700000|2025-09-27 17:05:00|388.58|386.68|389.02|387.12|389.12|387.22|388.57|386.67|164
1758993000000|2025-09-27 17:10:00|388.99|387.09|388.24|386.34|389.01|387.11|388.16|386.26|126
1758993300000|2025-09-27 17:15:00|388.25|386.35|386.6|384.7|388.25|386.35|386.57|384.67|250
1758993600000|2025-09-27 17:20:00|386.61|384.71|386.97|385.07|387.3|385.4|386.57|384.67|309
1758993900000|2025-09-27 17:25:00|386.96|385.06|387.07|385.17|387.26|385.36|386.69|384.79|325
1758994200000|2025-09-27 17:30:00|387.06|385.16|387.87|385.97|387.96|386.06|386.85|384.95|336
1758994500000|2025-09-27 17:35:00|387.86|385.96|387.47|385.57|387.97|386.07|387.45|385.55|321
1758994800000|2025-09-27 17:40:00|387.48|385.58|387.26|385.36|387.51|385.61|387.15|385.25|315
1758995100000|2025-09-27 17:45:00|387.25|385.35|387.19|385.29|387.36|385.46|386.87|384.97|363
1758995400000|2025-09-27 17:50:00|387.18|385.28|387.47|385.57|387.75|385.85|387.05|385.15|326
1758995700000|2025-09-27 17:55:00|387.48|385.58|388.06|386.16|388.17|386.27|387.44|385.54|320
1758996000000|2025-09-27 18:00:00|388.05|386.15|387.78|385.88|388.31|386.41|387.67|385.77|280
1758996300000|2025-09-27 18:05:00|387.8|385.9|387.76|385.86|387.96|386.06|387.6|385.7|280
1758996600000|2025-09-27 18:10:00|387.75|385.85|387.66|385.76|387.97|386.07|387.63|385.73|359
1758996900000|2025-09-27 18:15:00|387.55|385.65|387.76|385.86|387.87|385.97|387.31|385.41|234
1758997200000|2025-09-27 18:20:00|387.77|385.87|387.79|385.89|388.07|386.17|387.58|385.68|286
1758997500000|2025-09-27 18:25:00|387.78|385.88|387.75|385.85|387.78|385.88|387.47|385.57|289
1758997800000|2025-09-27 18:30:00|387.74|385.84|387.15|385.25|388.06|386.16|387.15|385.25|311
1758998100000|2025-09-27 18:35:00|387.13|385.23|386.98|385.08|387.28|385.38|386.93|385.03|115
1758998400000|2025-09-27 18:40:00|387.13|385.23|386.83|384.93|387.13|385.23|386.65|384.75|133
1758998700000|2025-09-27 18:45:00|386.82|384.92|387.45|385.55|387.58|385.68|386.76|384.86|243
1758999000000|2025-09-27 18:50:00|387.46|385.56|387.63|385.73|387.67|385.77|387.45|385.55|207
1758999300000|2025-09-27 18:55:00|387.62|385.72|388.35|386.45|388.36|386.46|387.62|385.72|166
1758999600000|2025-09-27 19:00:00|388.36|386.46|388.28|386.38|388.67|386.77|388.2|386.3|223
1758999900000|2025-09-27 19:05:00|388.29|386.39|387.97|386.07|388.3|386.4|387.88|385.98|135
1759000200000|2025-09-27 19:10:00|387.96|386.06|387.72|385.82|387.97|386.07|387.63|385.73|144
1759000500000|2025-09-27 19:15:00|387.7|385.8|388.32|386.42|388.33|386.43|387.61|385.71|191
1759000800000|2025-09-27 19:20:00|388.33|386.43|388.42|386.52|388.42|386.52|387.98|386.08|297
1759001100000|2025-09-27 19:25:00|388.41|386.51|388.86|386.96|388.87|386.97|388.35|386.45|364
1759001400000|2025-09-27 19:30:00|388.85|386.95|388.53|386.63|388.87|386.97|388.24|386.34|325
1759001700000|2025-09-27 19:35:00|388.54|386.64|387.97|386.07|388.54|386.64|387.96|386.06|355
1759002000000|2025-09-27 19:40:00|387.98|386.08|388.16|386.26|388.2|386.3|387.83|385.93|237
1759002300000|2025-09-27 19:45:00|388.15|386.25|388.68|386.78|388.74|386.84|388.15|386.25|254
1759002600000|2025-09-27 19:50:00|388.67|386.77|388.74|386.84|388.77|386.87|388.65|386.75|203
1759002900000|2025-09-27 19:55:00|388.75|386.85|388.85|386.95|389.02|387.12|388.66|386.76|331
1759003200000|2025-09-27 20:00:00|388.86|386.96|389.36|387.46|389.38|387.48|388.66|386.76|277
1759003500000|2025-09-27 20:05:00|389.35|387.45|389.07|387.17|389.35|387.45|388.86|386.96|378
1759003800000|2025-09-27 20:10:00|389.08|387.18|388.85|386.95|389.35|387.45|388.85|386.95|303
1759004100000|2025-09-27 20:15:00|388.86|386.96|388.56|386.66|388.88|386.98|388.3|386.4|348
1759004400000|2025-09-27 20:20:00|388.57|386.67|388.61|386.71|388.67|386.77|388.26|386.36|288
1759004700000|2025-09-27 20:25:00|388.62|386.72|388.36|386.46|388.7|386.8|388.35|386.45|268
1759005000000|2025-09-27 20:30:00|388.37|386.47|388.75|386.85|388.87|386.97|388.07|386.17|234
1759005300000|2025-09-27 20:35:00|388.74|386.84|388.96|387.06|389.12|387.22|388.73|386.83|149
1759005600000|2025-09-27 20:40:00|388.94|387.04|388.6|386.7|388.94|387.04|388.56|386.66|97
1759005900000|2025-09-27 20:45:00|388.59|386.69|388.32|386.42|388.66|386.76|388.2|386.3|198
1759006200000|2025-09-27 20:50:00|388.33|386.43|388.31|386.41|388.43|386.53|388.05|386.15|246
1759006500000|2025-09-27 20:55:00|388.32|386.42|388.61|386.71|388.62|386.72|388.23|386.33|200
1759006800000|2025-09-27 21:00:00|388.65|386.75|388.26|386.36|388.68|386.78|388.17|386.27|173
1759007100000|2025-09-27 21:05:00|388.27|386.37|388.54|386.64|388.54|386.64|388.26|386.36|220
1759007400000|2025-09-27 21:10:00|388.55|386.65|388.78|386.88|388.87|386.97|388.36|386.46|206
1759007700000|2025-09-27 21:15:00|388.8|386.9|388.79|386.89|388.87|386.97|388.64|386.74|278
1759008000000|2025-09-27 21:20:00|388.8|386.9|388.76|386.86|388.95|387.05|388.65|386.75|164
1759008300000|2025-09-27 21:25:00|388.79|386.89|389.16|387.26|389.18|387.28|388.73|386.83|149
1759008600000|2025-09-27 21:30:00|389.18|387.28|389.47|387.57|389.47|387.57|388.86|386.96|286
1759008900000|2025-09-27 21:35:00|389.46|387.56|389.49|387.59|389.51|387.61|389.45|387.55|200
1759009200000|2025-09-27 21:40:00|389.5|387.6|389.68|387.78|389.73|387.83|389.46|387.56|99
1759009500000|2025-09-27 21:45:00|389.73|387.83|389.98|388.08|389.98|388.08|389.73|387.83|99
1759009800000|2025-09-27 21:50:00|389.97|388.07|390.22|388.32|390.3|388.4|389.95|388.05|363
1759010100000|2025-09-27 21:55:00|390.23|388.33|390.17|388.27|390.5|388.6|390.15|388.25|294
1759010400000|2025-09-27 22:00:00|390.18|388.28|390.52|388.62|390.53|388.63|390.17|388.27|334
1759010700000|2025-09-27 22:05:00|390.53|388.63|390.97|389.07|390.98|389.08|390.52|388.62|251
1759011000000|2025-09-27 22:10:00|390.96|389.06|391.47|389.57|391.51|389.61|390.9|389|294
1759011300000|2025-09-27 22:15:00|391.46|389.56|391.94|390.04|391.94|390.04|391.36|389.46|249
1759011600000|2025-09-27 22:20:00|391.93|390.03|392.25|390.35|392.4|390.5|391.84|389.94|252
1759011900000|2025-09-27 22:25:00|392.29|390.39|392.63|390.73|392.64|390.74|392.09|390.19|121
1759012200000|2025-09-27 22:30:00|392.6|390.7|392.15|390.25|392.68|390.78|392.05|390.15|369
1759012500000|2025-09-27 22:35:00|392.14|390.24|392.07|390.17|392.14|390.24|391.55|389.65|299
1759012800000|2025-09-27 22:40:00|392.06|390.16|391.42|389.52|392.07|390.17|391.35|389.45|419
1759013100000|2025-09-27 22:45:00|391.43|389.53|391.15|389.25|391.47|389.57|391.12|389.22|248
1759013400000|2025-09-27 22:50:00|391.19|389.29|391.4|389.5|391.61|389.71|391.07|389.17|269
1759013700000|2025-09-27 22:55:00|391.38|389.48|391.08|389.18|391.38|389.48|391.06|389.16|100
1759014000000|2025-09-27 23:00:00|391.09|389.19|391.65|389.75|391.81|389.91|391.08|389.18|229
1759014300000|2025-09-27 23:05:00|391.66|389.76|391|389.1|391.67|389.77|390.39|388.49|294
1759014600000|2025-09-27 23:10:00|390.99|389.09|390.87|388.97|391.08|389.18|390.39|388.49|348
1759014900000|2025-09-27 23:15:00|390.88|388.98|390.17|388.27|391|389.1|389.95|388.05|269
1759015200000|2025-09-27 23:20:00|390.18|388.28|390.44|388.54|390.51|388.61|390.04|388.14|260
1759015500000|2025-09-27 23:25:00|390.41|388.51|390.29|388.39|390.69|388.79|390.24|388.34|193
1759015800000|2025-09-27 23:30:00|390.14|388.24|390.06|388.16|390.38|388.48|390.05|388.15|116
1759016100000|2025-09-27 23:35:00|390.05|388.15|390.32|388.42|390.37|388.47|390.05|388.15|166
1759016400000|2025-09-27 23:40:00|390.33|388.43|390.33|388.43|390.51|388.61|389.92|388.02|169
1759016700000|2025-09-27 23:45:00|390.32|388.42|390.25|388.35|390.44|388.54|390.24|388.34|239
1759017000000|2025-09-27 23:50:00|390.24|388.34|390.4|388.5|390.8|388.9|390.24|388.34|179
1759017300000|2025-09-27 23:55:00|390.41|388.51|390.13|388.23|390.41|388.51|390.02|388.12|200
1759017600000|2025-09-28 00:00:00|390.17|388.27|390.05|388.15|390.26|388.36|389.72|387.82|158
1759017900000|2025-09-28 00:05:00|390.01|388.11|388.38|386.48|390.01|388.11|388.28|386.38|339
1759018200000|2025-09-28 00:10:00|388.37|386.47|388.09|386.19|388.47|386.57|387.73|385.83|339
1759018500000|2025-09-28 00:15:00|388.1|386.2|387.86|385.96|388.15|386.25|387.64|385.74|258
1759018800000|2025-09-28 00:20:00|387.82|385.92|388.56|386.66|388.57|386.67|387.76|385.86|250
1759019100000|2025-09-28 00:25:00|388.57|386.67|389.3|387.4|389.39|387.49|388.53|386.63|373
1759019400000|2025-09-28 00:30:00|389.29|387.39|388.44|386.54|389.48|387.58|388.33|386.43|374
1759019700000|2025-09-28 00:35:00|388.43|386.53|387.37|385.47|388.49|386.59|387.29|385.39|158
1759020000000|2025-09-28 00:40:00|387.38|385.48|388.07|386.17|388.67|386.77|387.38|385.48|317
1759020300000|2025-09-28 00:45:00|388.06|386.16|387.37|385.47|388.1|386.2|387.32|385.42|190
1759020600000|2025-09-28 00:50:00|387.36|385.46|387.48|385.58|387.52|385.62|387.08|385.18|180
1759020900000|2025-09-28 00:55:00|387.4|385.5|387.13|385.23|387.4|385.5|386.97|385.07|287
1759021200000|2025-09-28 01:00:00|387.14|385.24|386.85|384.95|387.22|385.32|386.68|384.78|217
1759021500000|2025-09-28 01:05:00|386.75|384.85|385.86|383.96|387|385.1|385.7|383.8|300
1759021800000|2025-09-28 01:10:00|385.91|384.01|385.82|383.92|386.01|384.11|385.72|383.82|123
1759022100000|2025-09-28 01:15:00|385.83|383.93|386.08|384.18|386.12|384.22|385.62|383.72|267
1759022400000|2025-09-28 01:20:00|386.09|384.19|386.21|384.31|386.3|384.4|385.84|383.94|180
1759022700000|2025-09-28 01:25:00|386.22|384.32|385.91|384.01|386.27|384.37|385.91|384.01|176
1759023000000|2025-09-28 01:30:00|385.92|384.02|385.23|383.33|385.92|384.02|385.02|383.12|382
1759023300000|2025-09-28 01:35:00|385.27|383.37|384.12|382.22|385.38|383.48|384.05|382.15|347
1759023600000|2025-09-28 01:40:00|384.07|382.17|383.99|382.09|384.12|382.22|383.64|381.74|287
1759023900000|2025-09-28 01:45:00|384.02|382.12|384.09|382.19|384.27|382.37|383.68|381.78|404
1759024200000|2025-09-28 01:50:00|384.08|382.18|384.62|382.72|384.72|382.82|384.08|382.18|304
1759024500000|2025-09-28 01:55:00|384.65|382.75|384.33|382.43|384.75|382.85|384.19|382.29|290
1759024800000|2025-09-28 02:00:00|384.31|382.41|384.35|382.45|384.85|382.95|384.15|382.25|371
1759025100000|2025-09-28 02:05:00|384.32|382.42|384.76|382.86|385.02|383.12|384.32|382.42|339
1759025400000|2025-09-28 02:10:00|384.77|382.87|384.43|382.53|384.77|382.87|384.29|382.39|250
1759025700000|2025-09-28 02:15:00|384.36|382.46|384.49|382.59|384.78|382.88|384.19|382.29|323
1759026000000|2025-09-28 02:20:00|384.48|382.58|385.29|383.39|385.31|383.41|384.48|382.58|273
1759026300000|2025-09-28 02:25:00|385.31|383.41|385.15|383.25|385.48|383.58|384.76|382.86|291
1759026600000|2025-09-28 02:30:00|385.16|383.26|385.18|383.28|385.54|383.64|384.76|382.86|352
1759026900000|2025-09-28 02:35:00|385.17|383.27|385.16|383.26|385.52|383.62|384.97|383.07|378
1759027200000|2025-09-28 02:40:00|385.13|383.23|384.11|382.21|385.18|383.28|383.99|382.09|296
1759027500000|2025-09-28 02:45:00|384.1|382.2|383.85|381.95|384.1|382.2|383.72|381.82|270
1759027800000|2025-09-28 02:50:00|383.84|381.94|384.38|382.48|384.39|382.49|383.72|381.82|301
1759028100000|2025-09-28 02:55:00|384.39|382.49|384.45|382.55|384.52|382.62|384.37|382.47|237
1759028400000|2025-09-28 03:00:00|384.44|382.54|385.16|383.26|385.18|383.28|384.44|382.54|371
1759028700000|2025-09-28 03:05:00|385.17|383.27|384.99|383.09|385.31|383.41|384.87|382.97|343
1759029000000|2025-09-28 03:10:00|384.95|383.05|385.09|383.19|385.25|383.35|384.88|382.98|345
1759029300000|2025-09-28 03:15:00|385.1|383.2|384.46|382.56|385.44|383.54|384.4|382.5|284
1759029600000|2025-09-28 03:20:00|384.45|382.55|384.64|382.74|384.64|382.74|384.18|382.28|273
1759029900000|2025-09-28 03:25:00|384.63|382.73|384.68|382.78|384.76|382.86|384.63|382.73|72
1759030200000|2025-09-28 03:30:00|384.69|382.79|384.11|382.21|384.76|382.86|384.11|382.21|254
1759030500000|2025-09-28 03:35:00|384.1|382.2|383.74|381.84|384.1|382.2|383.42|381.52|253
1759030800000|2025-09-28 03:40:00|383.75|381.85|384|382.1|384.05|382.15|383.74|381.84|276
1759031100000|2025-09-28 03:45:00|384.03|382.13|384.4|382.5|384.58|382.68|383.77|381.87|285
1759031400000|2025-09-28 03:50:00|384.34|382.44|384.57|382.67|384.57|382.67|384.26|382.36|340
1759031700000|2025-09-28 03:55:00|384.58|382.68|384.79|382.89|384.86|382.96|384.57|382.67|243
1759032000000|2025-09-28 04:00:00|384.8|382.9|383.78|381.88|384.8|382.9|383.67|381.77|210
1759032300000|2025-09-28 04:05:00|383.79|381.89|384.21|382.31|384.26|382.36|383.67|381.77|171
1759032600000|2025-09-28 04:10:00|384.2|382.3|383.44|381.54|384.36|382.46|383.44|381.54|166
1759032900000|2025-09-28 04:15:00|383.51|381.61|383.5|381.6|383.99|382.09|383.44|381.54|201
1759033200000|2025-09-28 04:20:00|383.47|381.57|383.8|381.9|383.81|381.91|383.47|381.57|231
1759033500000|2025-09-28 04:25:00|383.77|381.87|383.44|381.54|383.85|381.95|383.44|381.54|280
1759033800000|2025-09-28 04:30:00|383.48|381.58|384.36|382.46|384.39|382.49|383.44|381.54|153
1759034100000|2025-09-28 04:35:00|384.35|382.45|384.47|382.57|384.48|382.58|384.15|382.25|293
1759034400000|2025-09-28 04:40:00|384.44|382.54|384.18|382.28|384.44|382.54|384|382.1|195
1759034700000|2025-09-28 04:45:00|384.17|382.27|384.28|382.38|384.3|382.4|383.95|382.05|132
1759035000000|2025-09-28 04:50:00|384.29|382.39|384.08|382.18|384.39|382.49|383.89|381.99|211
1759035300000|2025-09-28 04:55:00|384.07|382.17|384.07|382.17|384.08|382.18|383.5|381.6|332
1759035600000|2025-09-28 05:00:00|384.06|382.16|384.47|382.57|384.68|382.78|383.87|381.97|223
1759035900000|2025-09-28 05:05:00|384.37|382.47|383.45|381.55|384.37|382.47|383.36|381.46|265
1759036200000|2025-09-28 05:10:00|383.44|381.54|383.2|381.3|383.44|381.54|382.92|381.02|204
1759036500000|2025-09-28 05:15:00|383.21|381.31|383.99|382.09|383.99|382.09|383.21|381.31|306
1759036800000|2025-09-28 05:20:00|383.98|382.08|384.2|382.3|384.39|382.49|383.89|381.99|333
1759037100000|2025-09-28 05:25:00|384.19|382.29|384.48|382.58|384.48|382.58|384.18|382.28|250
1759037400000|2025-09-28 05:30:00|384.45|382.55|384.45|382.55|384.99|383.09|384.38|382.48|328
1759037700000|2025-09-28 05:35:00|384.38|382.48|384.07|382.17|384.46|382.56|383.9|382|338
1759038000000|2025-09-28 05:40:00|384.08|382.18|383.97|382.07|384.08|382.18|383.8|381.9|345
1759038300000|2025-09-28 05:45:00|383.98|382.08|383.57|381.67|384.02|382.12|383.49|381.59|150
1759038600000|2025-09-28 05:50:00|383.58|381.68|383.6|381.7|383.82|381.92|383.55|381.65|89
1759038900000|2025-09-28 05:55:00|383.58|381.68|383.86|381.96|383.96|382.06|383.57|381.67|189
1759039200000|2025-09-28 06:00:00|383.87|381.97|383.99|382.09|384|382.1|383.55|381.65|155
1759039500000|2025-09-28 06:05:00|384|382.1|384.09|382.19|384.1|382.2|383.99|382.09|53
1759039800000|2025-09-28 06:10:00|384.08|382.18|383.56|381.66|384.09|382.19|383.49|381.59|136
1759040100000|2025-09-28 06:15:00|383.54|381.64|383.3|381.4|383.55|381.65|383.02|381.12|199
1759040400000|2025-09-28 06:20:00|383.29|381.39|383.16|381.26|383.69|381.79|383.04|381.14|208
1759040700000|2025-09-28 06:25:00|383.17|381.27|381.96|380.06|383.18|381.28|381.86|379.96|208
1759041000000|2025-09-28 06:30:00|382|380.1|382.36|380.46|382.38|380.48|381.81|379.91|161
1759041300000|2025-09-28 06:35:00|382.37|380.47|383.24|381.34|383.25|381.35|382.37|380.47|202
1759041600000|2025-09-28 06:40:00|383.25|381.35|383.23|381.33|383.8|381.9|382.77|380.87|275
1759041900000|2025-09-28 06:45:00|383.24|381.34|382.9|381|383.35|381.45|382.81|380.91|234
1759042200000|2025-09-28 06:50:00|382.89|380.99|383.16|381.26|383.27|381.37|382.79|380.89|356
1759042500000|2025-09-28 06:55:00|383.15|381.25|383.1|381.2|383.17|381.27|382.89|380.99|371
1759042800000|2025-09-28 07:00:00|383.09|381.19|383.09|381.19|383.49|381.59|382.97|381.07|360
1759043100000|2025-09-28 07:05:00|383.08|381.18|382.22|380.32|383.09|381.19|382.16|380.26|146
1759043400000|2025-09-28 07:10:00|382.23|380.33|382.68|380.78|382.69|380.79|382.21|380.31|217
1759043700000|2025-09-28 07:15:00|382.65|380.75|383.72|381.82|383.72|381.82|382.65|380.75|239
1759044000000|2025-09-28 07:20:00|383.77|381.87|383.64|381.74|383.78|381.88|383.47|381.57|257
1759044300000|2025-09-28 07:25:00|383.65|381.75|383.49|381.59|383.8|381.9|383.38|381.48|352
1759044600000|2025-09-28 07:30:00|383.46|381.56|383.85|381.95|384.06|382.16|383.35|381.45|321
1759044900000|2025-09-28 07:35:00|383.82|381.92|383.38|381.48|384.07|382.17|383.24|381.34|313
1759045200000|2025-09-28 07:40:00|383.35|381.45|383.5|381.6|383.51|381.61|383.07|381.17|268
1759045500000|2025-09-28 07:45:00|383.51|381.61|383.28|381.38|383.59|381.69|383.15|381.25|232
1759045800000|2025-09-28 07:50:00|383.26|381.36|384.12|382.22|384.32|382.42|383.26|381.36|276
1759046100000|2025-09-28 07:55:00|384.14|382.24|383.98|382.08|384.29|382.39|383.88|381.98|186
1759046400000|2025-09-28 08:00:00|383.97|382.07|383.89|381.99|384.51|382.61|383.87|381.97|253
1759046700000|2025-09-28 08:05:00|383.87|381.97|383.99|382.09|384|382.1|383.45|381.55|261
1759047000000|2025-09-28 08:10:00|383.98|382.08|383.38|381.48|383.98|382.08|383.37|381.47|232
1759047300000|2025-09-28 08:15:00|383.37|381.47|383.25|381.35|383.8|381.9|383.25|381.35|197
1759047600000|2025-09-28 08:20:00|383.23|381.33|383.09|381.19|383.29|381.39|382.48|380.58|159
1759047900000|2025-09-28 08:25:00|382.99|381.09|382.3|380.4|383.17|381.27|381.88|379.98|311
1759048200000|2025-09-28 08:30:00|382.31|380.41|381.89|379.99|382.41|380.51|381.66|379.76|336
1759048500000|2025-09-28 08:35:00|381.84|379.94|381.95|380.05|382.14|380.24|381.69|379.79|394
1759048800000|2025-09-28 08:40:00|381.96|380.06|382.39|380.49|382.57|380.67|381.77|379.87|389
1759049100000|2025-09-28 08:45:00|382.38|380.48|383.7|381.8|383.82|381.92|382.28|380.38|291
1759049400000|2025-09-28 08:50:00|383.73|381.83|382.86|380.96|383.77|381.87|382.84|380.94|366
1759049700000|2025-09-28 08:55:00|382.74|380.84|382.18|380.28|382.96|381.06|382.07|380.17|320
1759050000000|2025-09-28 09:00:00|382.17|380.27|381.89|379.99|382.65|380.75|381.79|379.89|239
1759050300000|2025-09-28 09:05:00|381.91|380.01|381.82|379.92|382.21|380.31|381.72|379.82|306
1759050600000|2025-09-28 09:10:00|381.84|379.94|381.44|379.54|381.84|379.94|381.18|379.28|186
1759050900000|2025-09-28 09:15:00|381.45|379.55|381.56|379.66|381.89|379.99|381.01|379.11|361
1759051200000|2025-09-28 09:20:00|381.61|379.71|381.37|379.47|381.62|379.72|381.19|379.29|396
1759051500000|2025-09-28 09:25:00|381.36|379.46|381.65|379.75|381.68|379.78|381.27|379.37|427
1759051800000|2025-09-28 09:30:00|381.63|379.73|381.92|380.02|382.26|380.36|381.6|379.7|358
1759052100000|2025-09-28 09:35:00|381.91|380.01|382.33|380.43|382.44|380.54|381.69|379.79|371
1759052400000|2025-09-28 09:40:00|382.34|380.44|382.69|380.79|382.79|380.89|382.27|380.37|357
1759052700000|2025-09-28 09:45:00|382.68|380.78|381.69|379.79|382.7|380.8|381.65|379.75|379
1759053000000|2025-09-28 09:50:00|381.68|379.78|381.71|379.81|382.01|380.11|381.58|379.68|359
1759053300000|2025-09-28 09:55:00|381.7|379.8|381.67|379.77|381.92|380.02|381.67|379.77|311
1759053600000|2025-09-28 10:00:00|381.68|379.78|380.81|378.91|381.68|379.78|380.76|378.86|221
1759053900000|2025-09-28 10:05:00|380.79|378.89|381.16|379.26|381.17|379.27|380.58|378.68|289
1759054200000|2025-09-28 10:10:00|381.14|379.24|381.54|379.64|381.59|379.69|381.11|379.21|303
1759054500000|2025-09-28 10:15:00|381.55|379.65|381.78|379.88|381.89|379.99|381.46|379.56|288
1759054800000|2025-09-28 10:20:00|381.79|379.89|381.7|379.8|382.03|380.13|381.66|379.76|392
1759055100000|2025-09-28 10:25:00|381.71|379.81|382.01|380.11|382.02|380.12|381.64|379.74|372
1759055400000|2025-09-28 10:30:00|382.02|380.12|382.41|380.51|382.49|380.59|382.01|380.11|309
1759055700000|2025-09-28 10:35:00|382.39|380.49|382.64|380.74|382.68|380.78|382.13|380.23|332
1759056000000|2025-09-28 10:40:00|382.69|380.79|383.18|381.28|383.18|381.28|382.67|380.77|302
1759056300000|2025-09-28 10:45:00|383.17|381.27|382.9|381|383.28|381.38|382.65|380.75|316
1759056600000|2025-09-28 10:50:00|382.89|380.99|383.08|381.18|383.1|381.2|382.66|380.76|298
1759056900000|2025-09-28 10:55:00|383.09|381.19|383.26|381.36|383.29|381.39|382.88|380.98|300
1759057200000|2025-09-28 11:00:00|383.27|381.37|383.2|381.3|383.28|381.38|382.87|380.97|330
1759057500000|2025-09-28 11:05:00|383.21|381.31|382.95|381.05|383.21|381.31|382.75|380.85|234
1759057800000|2025-09-28 11:10:00|382.96|381.06|382.76|380.86|382.98|381.08|382.66|380.76|198
1759058100000|2025-09-28 11:15:00|382.77|380.87|382.67|380.77|382.99|381.09|382.47|380.57|239
1759058400000|2025-09-28 11:20:00|382.68|380.78|381.94|380.04|382.69|380.79|381.9|380|245
1759058700000|2025-09-28 11:25:00|381.89|379.99|381.41|379.51|382.12|380.22|381.35|379.45|186
1759059000000|2025-09-28 11:30:00|381.48|379.58|382.2|380.3|382.61|380.71|381.48|379.58|270
1759059300000|2025-09-28 11:35:00|382.21|380.31|381.39|379.49|382.22|380.32|381.27|379.37|244
1759059600000|2025-09-28 11:40:00|381.4|379.5|381.7|379.8|381.9|380|381.4|379.5|202
1759059900000|2025-09-28 11:45:00|381.69|379.79|381.38|379.48|381.88|379.98|381.33|379.43|184
1759060200000|2025-09-28 11:50:00|381.37|379.47|381.62|379.72|381.91|380.01|381.34|379.44|188
1759060500000|2025-09-28 11:55:00|381.68|379.78|382.32|380.42|382.41|380.51|381.68|379.78|130
1759060800000|2025-09-28 12:00:00|382.31|380.41|381.61|379.71|382.32|380.42|381.45|379.55|271
1759061100000|2025-09-28 12:05:00|381.6|379.7|381.42|379.52|381.64|379.74|381.13|379.23|234
1759061400000|2025-09-28 12:10:00|381.47|379.57|381.87|379.97|382.26|380.36|381.35|379.45|236
1759061700000|2025-09-28 12:15:00|381.85|379.95|381.7|379.8|381.98|380.08|381.48|379.58|230
1759062000000|2025-09-28 12:20:00|381.75|379.85|381.72|379.82|381.92|380.02|381.46|379.56|200
1759062300000|2025-09-28 12:25:00|381.71|379.81|381.99|380.09|382.23|380.33|381.71|379.81|249
1759062600000|2025-09-28 12:30:00|382.06|380.16|381.51|379.61|382.06|380.16|381.36|379.46|256
1759062900000|2025-09-28 12:35:00|381.57|379.67|381.43|379.53|381.68|379.78|381.15|379.25|290
1759063200000|2025-09-28 12:40:00|381.42|379.52|381.27|379.37|381.47|379.57|380.93|379.03|318
1759063500000|2025-09-28 12:45:00|381.26|379.36|381.36|379.46|381.6|379.7|381.07|379.17|343
1759063800000|2025-09-28 12:50:00|381.37|379.47|382.41|380.51|382.41|380.51|381.27|379.37|239
1759064100000|2025-09-28 12:55:00|382.39|380.49|382.07|380.17|382.6|380.7|382.05|380.15|140
1759064400000|2025-09-28 13:00:00|382.08|380.18|382.56|380.66|382.58|380.68|381.84|379.94|355
1759064700000|2025-09-28 13:05:00|382.57|380.67|383.35|381.45|383.36|381.46|382.56|380.66|226
1759065000000|2025-09-28 13:10:00|383.36|381.46|384.37|382.47|384.46|382.56|383.33|381.43|349
1759065300000|2025-09-28 13:15:00|384.38|382.48|386.58|384.68|386.58|384.68|384.18|382.28|397
1759065600000|2025-09-28 13:20:00|386.65|384.75|386.97|385.07|387.78|385.88|386.51|384.61|334
1759065900000|2025-09-28 13:25:00|386.98|385.08|386.12|384.22|387.1|385.2|386.09|384.19|244
1759066200000|2025-09-28 13:30:00|386.13|384.23|386.44|384.54|386.51|384.61|385.67|383.77|268
1759066500000|2025-09-28 13:35:00|386.48|384.58|386.61|384.71|387.02|385.12|386.3|384.4|160
1759066800000|2025-09-28 13:40:00|386.58|384.68|386.62|384.72|386.9|385|386.3|384.4|237
1759067100000|2025-09-28 13:45:00|386.63|384.73|386.12|384.22|386.64|384.74|385.6|383.7|289
1759067400000|2025-09-28 13:50:00|386.11|384.21|386.39|384.49|386.53|384.63|385.99|384.09|175
1759067700000|2025-09-28 13:55:00|386.4|384.5|387.4|385.5|387.83|385.93|386.4|384.5|262
1759068000000|2025-09-28 14:00:00|387.44|385.54|386.89|384.99|387.71|385.81|386.89|384.99|188
1759068300000|2025-09-28 14:05:00|386.88|384.98|386.91|385.01|387.3|385.4|386.8|384.9|184
1759068600000|2025-09-28 14:10:00|386.9|385|387.11|385.21|387.31|385.41|386.69|384.79|132
1759068900000|2025-09-28 14:15:00|387.07|385.17|387.59|385.69|387.6|385.7|386.81|384.91|268
1759069200000|2025-09-28 14:20:00|387.6|385.7|387.71|385.81|387.77|385.87|387.43|385.53|219
1759069500000|2025-09-28 14:25:00|387.72|385.82|387.21|385.31|387.92|386.02|386.95|385.05|403
1759069800000|2025-09-28 14:30:00|387.28|385.38|387.08|385.18|387.46|385.56|387.06|385.16|322
1759070100000|2025-09-28 14:35:00|387.12|385.22|387|385.1|387.31|385.41|386.96|385.06|247
1759070400000|2025-09-28 14:40:00|387.02|385.12|387|385.1|387.19|385.29|386.91|385.01|202
1759070700000|2025-09-28 14:45:00|386.99|385.09|386.78|384.88|387.16|385.26|386.61|384.71|165
1759071000000|2025-09-28 14:50:00|386.77|384.87|387.5|385.6|387.65|385.75|386.77|384.87|244
1759071300000|2025-09-28 14:55:00|387.49|385.59|387.68|385.78|387.88|385.98|387.25|385.35|294
1759071600000|2025-09-28 15:00:00|387.69|385.79|387.98|386.08|388.07|386.17|387.36|385.46|281
1759071900000|2025-09-28 15:05:00|387.99|386.09|387.59|385.69|388.27|386.37|387.25|385.35|363
1759072200000|2025-09-28 15:10:00|387.6|385.7|387.47|385.57|387.6|385.7|386.95|385.05|243
1759072500000|2025-09-28 15:15:00|387.52|385.62|387.57|385.67|387.91|386.01|387.43|385.53|235
1759072800000|2025-09-28 15:20:00|387.53|385.63|387.07|385.17|387.54|385.64|386.95|385.05|232
1759073100000|2025-09-28 15:25:00|387.08|385.18|387.29|385.39|387.3|385.4|387.08|385.18|214
1759073400000|2025-09-28 15:30:00|387.28|385.38|387.38|385.48|387.39|385.49|387.08|385.18|177
1759073700000|2025-09-28 15:35:00|387.37|385.47|386.7|384.8|387.4|385.5|386.68|384.78|226
1759074000000|2025-09-28 15:40:00|386.71|384.81|387.18|385.28|387.22|385.32|386.7|384.8|307
1759074300000|2025-09-28 15:45:00|387.2|385.3|387.58|385.68|387.68|385.78|386.87|384.97|304
1759074600000|2025-09-28 15:50:00|387.59|385.69|387.31|385.41|387.59|385.69|386.98|385.08|382
1759074900000|2025-09-28 15:55:00|387.3|385.4|387.58|385.68|387.59|385.69|387.2|385.3|319
1759075200000|2025-09-28 16:00:00|387.59|385.69|389.3|387.4|389.47|387.57|387.58|385.68|394
1759075500000|2025-09-28 16:05:00|389.26|387.36|389.56|387.66|390.56|388.66|389.23|387.33|481
1759075800000|2025-09-28 16:10:00|389.55|387.65|389.39|387.49|389.62|387.72|388.79|386.89|346
1759076100000|2025-09-28 16:15:00|389.43|387.53|388.68|386.78|389.46|387.56|388.55|386.65|423
1759076400000|2025-09-28 16:20:00|388.64|386.74|389.36|387.46|389.5|387.6|388.55|386.65|409
1759076700000|2025-09-28 16:25:00|389.37|387.47|388.61|386.71|389.37|387.47|388.59|386.69|313
1759077000000|2025-09-28 16:30:00|388.62|386.72|388.46|386.56|388.8|386.9|388.26|386.36|369
1759077300000|2025-09-28 16:35:00|388.47|386.57|388.15|386.25|388.78|386.88|388.02|386.12|315
1759077600000|2025-09-28 16:40:00|388.16|386.26|388.45|386.55|388.89|386.99|388.14|386.24|372
1759077900000|2025-09-28 16:45:00|388.44|386.54|388.46|386.56|388.97|387.07|388.36|386.46|364
1759078200000|2025-09-28 16:50:00|388.45|386.55|388.76|386.86|388.77|386.87|388.18|386.28|264
1759078500000|2025-09-28 16:55:00|388.77|386.87|389.13|387.23|389.3|387.4|388.76|386.86|272
1759078800000|2025-09-28 17:00:00|389.15|387.25|389.27|387.37|389.31|387.41|389.05|387.15|278
1759079100000|2025-09-28 17:05:00|389.22|387.32|389.77|387.87|389.97|388.07|389.18|387.28|344
1759079400000|2025-09-28 17:10:00|389.78|387.88|389.85|387.95|389.89|387.99|389.59|387.69|388
1759079700000|2025-09-28 17:15:00|389.86|387.96|389.57|387.67|389.86|387.96|389.18|387.28|321
1759080000000|2025-09-28 17:20:00|389.58|387.68|388.55|386.65|389.71|387.81|388.55|386.65|263
1759080300000|2025-09-28 17:25:00|388.56|386.66|389.11|387.21|389.48|387.58|388.22|386.32|275
1759080600000|2025-09-28 17:30:00|389.1|387.2|389.09|387.19|389.45|387.55|388.93|387.03|276
1759080900000|2025-09-28 17:35:00|389.1|387.2|389.77|387.87|389.78|387.88|389.09|387.19|272
1759081200000|2025-09-28 17:40:00|389.79|387.89|390.1|388.2|390.17|388.27|389.69|387.79|287
1759081500000|2025-09-28 17:45:00|390.11|388.21|389.78|387.88|390.53|388.63|389.74|387.84|199
1759081800000|2025-09-28 17:50:00|389.79|387.89|389.44|387.54|390.02|388.12|389.44|387.54|269
1759082100000|2025-09-28 17:55:00|389.4|387.5|389.79|387.89|389.83|387.93|389.36|387.46|94
1759082400000|2025-09-28 18:00:00|389.81|387.91|390.36|388.46|390.57|388.67|389.74|387.84|208
1759082700000|2025-09-28 18:05:00|390.35|388.45|389.86|387.96|390.38|388.48|389.79|387.89|260
1759083000000|2025-09-28 18:10:00|389.87|387.97|389.78|387.88|390.13|388.23|389.58|387.68|291
1759083300000|2025-09-28 18:15:00|389.79|387.89|389.89|387.99|390.08|388.18|389.62|387.72|313
1759083600000|2025-09-28 18:20:00|389.9|388|389.73|387.83|390.09|388.19|389.73|387.83|280
1759083900000|2025-09-28 18:25:00|389.74|387.84|389.46|387.56|389.89|387.99|389.46|387.56|163
1759084200000|2025-09-28 18:30:00|389.49|387.59|389.97|388.07|389.98|388.08|389.46|387.56|159
1759084500000|2025-09-28 18:35:00|389.98|388.08|390.08|388.18|390.1|388.2|389.85|387.95|191
1759084800000|2025-09-28 18:40:00|390.07|388.17|390.41|388.51|390.41|388.51|389.99|388.09|142
1759085100000|2025-09-28 18:45:00|390.4|388.5|390.36|388.46|390.76|388.86|390.35|388.45|242
1759085400000|2025-09-28 18:50:00|390.37|388.47|390.77|388.87|390.78|388.88|390.17|388.27|246
1759085700000|2025-09-28 18:55:00|390.78|388.88|391.83|389.93|391.87|389.97|390.72|388.82|238
1759086000000|2025-09-28 19:00:00|391.87|389.97|392.1|390.2|392.1|390.2|391.79|389.89|81
1759086300000|2025-09-28 19:05:00|392.09|390.19|390.63|388.73|392.28|390.38|390.58|388.68|150
1759086600000|2025-09-28 19:10:00|390.67|388.77|390.08|388.18|390.67|388.77|390.03|388.13|198
1759086900000|2025-09-28 19:15:00|390.07|388.17|390.58|388.68|390.58|388.68|389.95|388.05|196
1759087200000|2025-09-28 19:20:00|390.6|388.7|390.78|388.88|391.08|389.18|390.57|388.67|155
1759087500000|2025-09-28 19:25:00|390.79|388.89|390.99|389.09|391.01|389.11|390.76|388.86|201
1759087800000|2025-09-28 19:30:00|390.95|389.05|391.19|389.29|391.31|389.41|390.85|388.95|219
1759088100000|2025-09-28 19:35:00|391.18|389.28|391.01|389.11|391.19|389.29|390.69|388.79|242
1759088400000|2025-09-28 19:40:00|391.07|389.17|390.68|388.78|391.08|389.18|390.55|388.65|335
1759088700000|2025-09-28 19:45:00|390.69|388.79|391.6|389.7|391.7|389.8|390.68|388.78|195
1759089000000|2025-09-28 19:50:00|391.54|389.64|393.78|385.88|394.36|389.68|391.25|385.79|187
1759089300000|2025-09-28 19:55:00|393.72|385.82|394.04|386.14|394.05|386.15|393.72|385.82|112
1759089600000|2025-09-28 20:00:00|394.05|386.15|394.38|386.48|394.52|386.62|394.05|386.15|155
1759089900000|2025-09-28 20:05:00|394.39|386.49|393.99|386.09|394.39|386.49|393.83|385.93|161
1759090200000|2025-09-28 20:10:00|394|386.1|394.08|386.18|394.3|386.4|393.95|386.05|264
1759090500000|2025-09-28 20:15:00|394.09|386.19|394.61|386.71|394.62|386.72|393.95|386.05|208
1759090800000|2025-09-28 20:20:00|394.62|386.72|395.79|387.89|395.87|387.97|394.61|386.71|181
1759091100000|2025-09-28 20:25:00|395.8|387.9|396.09|388.19|396.3|388.4|395.76|387.86|93
1759091400000|2025-09-28 20:30:00|396.08|388.18|396.63|388.73|396.77|388.87|396.08|388.18|160
1759091700000|2025-09-28 20:35:00|396.64|388.74|397.87|389.97|397.97|390.07|396.61|388.71|168
1759092000000|2025-09-28 20:40:00|397.79|389.89|397.89|389.99|398.2|390.3|397.63|389.73|85
1759092300000|2025-09-28 20:45:00|397.9|390|397.87|389.97|398.1|390.2|397.65|389.75|87
1759092600000|2025-09-28 20:50:00|397.88|389.98|397.69|389.79|398.13|390.23|397.42|389.52|105
1759092900000|2025-09-28 20:55:00|397.7|389.8|397.71|389.81|397.8|389.9|397.3|389.4|215
1759093200000|2025-09-28 21:00:00|397.75|389.85|398.27|390.37|398.32|390.42|397.75|389.85|69
1759093500000|2025-09-28 21:05:00|398.31|390.41|395.9|394|398.5|394|395.45|390.37|90
1759093800000|2025-09-28 21:10:00|395.93|394.03|395.67|393.77|396.53|394.63|395.48|393.58|176
1759094100000|2025-09-28 21:15:00|395.66|393.76|395.54|393.64|395.8|393.9|395.32|393.42|211
1759094400000|2025-09-28 21:20:00|395.52|393.62|395.74|393.84|395.87|393.97|395.24|393.34|189
1759094700000|2025-09-28 21:25:00|395.75|393.85|395.46|393.56|395.87|393.97|395.36|393.46|136
1759095000000|2025-09-28 21:30:00|395.45|393.55|395.46|393.56|395.63|393.73|395.21|393.31|139
1759095300000|2025-09-28 21:35:00|395.53|393.63|395.54|393.64|395.64|393.74|395.46|393.56|169
1759095600000|2025-09-28 21:40:00|395.53|393.63|395.66|393.76|396.04|394.14|395.49|393.59|132
1759095900000|2025-09-28 21:45:00|395.65|393.75|396.04|394.14|396.04|394.14|395.51|393.61|189
1759096200000|2025-09-28 21:50:00|395.99|394.09|396.05|394.15|396.06|394.16|395.63|393.73|115
1759096500000|2025-09-28 21:55:00|396.06|394.16|397.2|395.3|397.2|395.3|396|394.1|145
1759096800000|2025-09-28 22:00:00|397.3|395.4|398.75|396.85|398.8|396.9|397.2|395.3|254
1759097100000|2025-09-28 22:05:00|398.8|396.9|401.95|400.05|403.8|401.9|398.8|396.9|614
1759097400000|2025-09-28 22:10:00|401.88|399.98|400.83|398.93|402.08|400.18|400.6|398.7|472
1759097700000|2025-09-28 22:15:00|400.82|398.92|401.32|399.42|402.42|400.52|400.82|398.92|278
1759098000000|2025-09-28 22:20:00|401.33|399.43|401.71|399.81|402.15|400.25|401.23|399.33|418
1759098300000|2025-09-28 22:25:00|401.72|399.82|401.57|399.67|401.72|399.82|401.06|399.16|304
1759098600000|2025-09-28 22:30:00|401.6|399.7|401.22|399.32|402.3|400.4|401.12|399.22|267
1759098900000|2025-09-28 22:35:00|401.21|399.31|400.55|398.65|401.22|399.32|400.42|398.52|263
1759099200000|2025-09-28 22:40:00|400.56|398.66|401.29|399.39|401.38|399.48|400.52|398.62|301
1759099500000|2025-09-28 22:45:00|401.25|399.35|400.95|399.05|402.3|400.4|400.74|398.84|326
1759099800000|2025-09-28 22:50:00|401.02|399.12|401.33|399.43|401.8|399.9|401.02|399.12|461
1759100100000|2025-09-28 22:55:00|401.29|399.39|401.42|399.52|401.55|399.65|400.67|398.77|331
1759100400000|2025-09-28 23:00:00|401.43|399.53|401.75|399.85|401.81|399.91|401.3|399.4|447
1759100700000|2025-09-28 23:05:00|401.76|399.86|401.46|399.56|401.76|399.86|401.07|399.17|398
1759101000000|2025-09-28 23:10:00|401.44|399.54|400.87|398.97|401.44|399.54|400.13|398.23|502
1759101300000|2025-09-28 23:15:00|400.86|398.96|400.18|398.28|400.87|398.97|399.95|398.05|368
1759101600000|2025-09-28 23:20:00|400.22|398.32|399.99|398.09|400.69|398.79|399.95|398.05|303
1759101900000|2025-09-28 23:25:00|400.01|398.11|400.36|398.46|400.49|398.59|400|398.1|236
1759102200000|2025-09-28 23:30:00|400.45|398.55|400.8|398.9|400.8|398.9|400.35|398.45|178
1759102500000|2025-09-28 23:35:00|400.79|398.89|400.53|398.63|400.8|398.9|400.53|398.63|94
1759102800000|2025-09-28 23:40:00|400.54|398.64|401.67|399.77|401.74|399.84|400.54|398.64|146
1759103100000|2025-09-28 23:45:00|401.65|399.75|400.47|398.57|401.65|399.75|400.44|398.54|247
1759103400000|2025-09-28 23:50:00|400.49|398.59|400.75|398.85|401|399.1|400.43|398.53|144
1759103700000|2025-09-28 23:55:00|400.65|398.75|400.74|398.84|400.75|398.85|400.4|398.5|150
1759104000000|2025-09-29 00:00:00|400.71|398.81|401.05|399.15|401.74|399.84|400.58|398.68|223
1759104300000|2025-09-29 00:05:00|401.06|399.16|400.11|398.21|401.1|399.2|399.95|398.05|276
1759104600000|2025-09-29 00:10:00|400.13|398.23|400.04|398.14|400.53|398.63|399.7|397.8|245
1759104900000|2025-09-29 00:15:00|400.03|398.13|399.15|397.25|400.04|398.14|399.08|397.18|358
1759105200000|2025-09-29 00:20:00|399.17|397.27|399.83|397.93|400|398.1|399.1|397.2|439
1759105500000|2025-09-29 00:25:00|399.81|397.91|400.64|398.74|401.77|399.87|399.72|397.82|370
1759105800000|2025-09-29 00:30:00|400.6|398.7|400.17|398.27|400.67|398.77|399.81|397.91|426
1759106100000|2025-09-29 00:35:00|400.16|398.26|400.33|398.43|400.38|398.48|399.8|397.9|265
1759106400000|2025-09-29 00:40:00|400.32|398.42|400.33|398.43|400.4|398.5|400.04|398.14|161
1759106700000|2025-09-29 00:45:00|400.27|398.37|400.61|398.71|401.65|399.75|400.27|398.37|240
1759107000000|2025-09-29 00:50:00|400.62|398.72|400.08|398.18|400.72|398.82|399.9|398|182
1759107300000|2025-09-29 00:55:00|400.17|398.27|399.93|398.03|400.27|398.37|399.68|397.78|95
1759107600000|2025-09-29 01:00:00|400.04|398.14|399.56|397.66|400.04|398.14|399.32|397.42|172
1759107900000|2025-09-29 01:05:00|399.55|397.65|399.95|398.05|400.41|398.51|399.55|397.65|228
1759108200000|2025-09-29 01:10:00|399.94|398.04|399.42|397.52|400.16|398.26|399.42|397.52|212
1759108500000|2025-09-29 01:15:00|399.43|397.53|399.52|397.62|400.43|398.53|398.95|397.05|266
1759108800000|2025-09-29 01:20:00|399.51|397.61|399.1|397.2|399.51|397.61|399.08|397.18|243
1759109100000|2025-09-29 01:25:00|399.09|397.19|398.84|396.94|399.37|397.47|398.6|396.7|221
1759109400000|2025-09-29 01:30:00|398.85|396.95|399.32|397.42|399.32|397.42|398.7|396.8|139
1759109700000|2025-09-29 01:35:00|399.31|397.41|398.89|396.99|399.59|397.69|398.84|396.94|279
1759110000000|2025-09-29 01:40:00|398.98|397.08|399.2|397.3|399.44|397.54|398.94|397.04|102
1759110300000|2025-09-29 01:45:00|399.18|397.28|399.04|397.14|399.26|397.36|398.99|397.09|124
1759110600000|2025-09-29 01:50:00|399.02|397.12|398.18|396.28|399.04|397.14|398|396.1|225
1759110900000|2025-09-29 01:55:00|398.24|396.34|397.59|395.69|398.24|396.34|397.42|395.52|358
1759111200000|2025-09-29 02:00:00|397.58|395.68|397.86|395.96|397.87|395.97|397|395.1|407
1759111500000|2025-09-29 02:05:00|397.81|395.91|398|396.1|398.2|396.3|397.44|395.54|341
1759111800000|2025-09-29 02:10:00|398.04|396.14|398.8|396.9|398.9|397|398|396.1|365
1759112100000|2025-09-29 02:15:00|398.72|396.82|398.58|396.68|398.77|396.87|398.4|396.5|299
1759112400000|2025-09-29 02:20:00|398.57|396.67|399.15|397.25|399.3|397.4|398.3|396.4|341
1759112700000|2025-09-29 02:25:00|399.2|397.3|399.48|397.58|400.2|398.3|399.06|397.16|364
1759113000000|2025-09-29 02:30:00|399.45|397.55|398.71|396.81|399.54|397.64|398.7|396.8|448
1759113300000|2025-09-29 02:35:00|398.66|396.76|398.43|396.53|398.99|397.09|398.2|396.3|435
1759113600000|2025-09-29 02:40:00|398.39|396.49|398.32|396.42|398.72|396.82|398.09|396.19|440
1759113900000|2025-09-29 02:45:00|398.33|396.43|398.38|396.48|398.69|396.79|398.18|396.28|468
1759114200000|2025-09-29 02:50:00|398.3|396.4|398.65|396.75|398.68|396.78|398.24|396.34|402
1759114500000|2025-09-29 02:55:00|398.66|396.76|399.3|397.4|399.3|397.4|398.48|396.58|160
1759114800000|2025-09-29 03:00:00|399.29|397.39|398.73|396.83|399.4|397.5|398.73|396.83|188
1759115100000|2025-09-29 03:05:00|398.7|396.8|398.43|396.53|398.73|396.83|397.91|396.01|294
1759115400000|2025-09-29 03:10:00|398.44|396.54|398.03|396.13|398.67|396.77|398|396.1|327
1759115700000|2025-09-29 03:15:00|397.96|396.06|398.84|396.94|399.24|397.34|397.84|395.94|199
1759116000000|2025-09-29 03:20:00|398.86|396.96|399.36|397.46|399.36|397.46|398.66|396.76|305
1759116300000|2025-09-29 03:25:00|399.3|397.4|399.75|397.85|399.9|398|399.2|397.3|257
1759116600000|2025-09-29 03:30:00|399.78|397.88|399.41|397.51|399.9|398|399.31|397.41|184
1759116900000|2025-09-29 03:35:00|399.4|397.5|399.6|397.7|399.6|397.7|399.37|397.47|206
1759117200000|2025-09-29 03:40:00|399.59|397.69|399.54|397.64|399.7|397.8|399.49|397.59|114
1759117500000|2025-09-29 03:45:00|399.38|397.48|399.61|397.71|399.76|397.86|399.2|397.3|198
1759117800000|2025-09-29 03:50:00|399.55|397.65|399.42|397.52|399.91|398.01|399.3|397.4|198
1759118100000|2025-09-29 03:55:00|399.41|397.51|399.76|397.86|399.8|397.9|399.3|397.4|267
1759118400000|2025-09-29 04:00:00|399.7|397.8|399.72|397.82|399.94|398.04|399.57|397.67|338
1759118700000|2025-09-29 04:05:00|399.73|397.83|399.69|397.79|399.95|398.05|399.6|397.7|200
1759119000000|2025-09-29 04:10:00|399.67|397.77|398.83|396.93|399.74|397.84|398.7|396.8|340
1759119300000|2025-09-29 04:15:00|398.84|396.94|398.73|396.83|398.84|396.94|398.22|396.32|327
1759119600000|2025-09-29 04:20:00|398.79|396.89|398.29|396.39|398.92|397.02|398.2|396.3|256
1759119900000|2025-09-29 04:25:00|398.28|396.38|397.94|396.04|398.33|396.43|397.92|396.02|141
1759120200000|2025-09-29 04:30:00|398.02|396.12|398.48|396.58|398.51|396.61|397.62|395.72|229
1759120500000|2025-09-29 04:35:00|398.51|396.61|399.1|397.2|399.27|397.37|398.4|396.5|120
1759120800000|2025-09-29 04:40:00|399.26|397.36|399.32|397.42|399.4|397.5|398.86|396.96|314
1759121100000|2025-09-29 04:45:00|399.31|397.41|399.12|397.22|399.45|397.55|399|397.1|231
1759121400000|2025-09-29 04:50:00|399.09|397.19|398.85|396.95|399.13|397.23|398.5|396.6|224
1759121700000|2025-09-29 04:55:00|398.84|396.94|399.03|397.13|399.13|397.23|398.6|396.7|251
1759122000000|2025-09-29 05:00:00|399.1|397.2|398.04|396.14|399.27|397.37|397.99|396.09|349
1759122300000|2025-09-29 05:05:00|398.03|396.13|396.45|394.55|398.04|396.14|395.8|393.9|366
1759122600000|2025-09-29 05:10:00|396.46|394.56|396.71|394.81|397|395.1|396.37|394.47|297
1759122900000|2025-09-29 05:15:00|396.6|394.7|396.61|394.71|396.71|394.81|396.08|394.18|460
1759123200000|2025-09-29 05:20:00|396.58|394.68|396.67|394.77|396.8|394.9|396.16|394.26|366
1759123500000|2025-09-29 05:25:00|396.66|394.76|396.85|394.95|397|395.1|396.6|394.7|260
1759123800000|2025-09-29 05:30:00|396.89|394.99|397.13|395.23|397.14|395.24|396.69|394.79|260
1759124100000|2025-09-29 05:35:00|397.14|395.24|397.35|395.45|397.5|395.6|396.81|394.91|204
1759124400000|2025-09-29 05:40:00|397.3|395.4|397.5|395.6|397.5|395.6|396.87|394.97|192
1759124700000|2025-09-29 05:45:00|397.4|395.5|397.5|395.6|397.7|395.8|397.4|395.5|170
1759125000000|2025-09-29 05:50:00|397.45|395.55|397.3|395.4|397.6|395.7|397.27|395.37|181
1759125300000|2025-09-29 05:55:00|397.31|395.41|397.4|395.5|397.6|395.7|397.3|395.4|155
1759125600000|2025-09-29 06:00:00|397.45|395.55|396.52|394.62|397.49|395.59|396.4|394.5|256
1759125900000|2025-09-29 06:05:00|396.53|394.63|396.73|394.83|397.1|395.2|396.44|394.54|332
1759126200000|2025-09-29 06:10:00|396.83|394.93|396.21|394.31|396.84|394.94|395.9|394|456
1759126500000|2025-09-29 06:15:00|396.18|394.28|397.2|395.3|397.3|395.4|395.8|393.9|357
1759126800000|2025-09-29 06:20:00|397.3|395.4|396.76|394.86|397.6|395.7|396.76|394.86|214
1759127100000|2025-09-29 06:25:00|396.77|394.87|396.63|394.73|396.82|394.92|396.18|394.28|286
1759127400000|2025-09-29 06:30:00|396.6|394.7|396.59|394.69|396.99|395.09|396.37|394.47|311
1759127700000|2025-09-29 06:35:00|396.64|394.74|396.94|395.04|396.97|395.07|396.3|394.4|292
1759128000000|2025-09-29 06:40:00|396.86|394.96|396.71|394.81|396.94|395.04|396.62|394.72|258
1759128300000|2025-09-29 06:45:00|396.7|394.8|396.7|394.8|396.89|394.99|396.19|394.29|304
1759128600000|2025-09-29 06:50:00|396.71|394.81|396.21|394.31|396.72|394.82|396|394.1|418
1759128900000|2025-09-29 06:55:00|396.18|394.28|395.09|393.19|396.18|394.28|395.08|393.18|264
1759129200000|2025-09-29 07:00:00|395.13|393.23|395.24|393.34|395.5|393.6|395.04|393.14|321
1759129500000|2025-09-29 07:05:00|395.27|393.37|394.71|392.81|395.4|393.5|394.6|392.7|244
1759129800000|2025-09-29 07:10:00|394.72|392.82|394.86|392.96|395.25|393.35|394.69|392.79|288
1759130100000|2025-09-29 07:15:00|394.84|392.94|394.06|392.16|394.86|392.96|393.67|391.77|253
1759130400000|2025-09-29 07:20:00|394.04|392.14|394.25|392.35|394.41|392.51|394|392.1|340
1759130700000|2025-09-29 07:25:00|394.22|392.32|394.6|392.7|394.7|392.8|393.84|391.94|266
1759131000000|2025-09-29 07:30:00|394.66|392.76|395.37|393.47|395.44|393.54|394.55|392.65|321
1759131300000|2025-09-29 07:35:00|395.38|393.48|395.83|393.93|396.1|394.2|395.28|393.38|202
1759131600000|2025-09-29 07:40:00|395.74|393.84|395.58|393.68|395.83|393.93|395.3|393.4|169
1759131900000|2025-09-29 07:45:00|395.57|393.67|395.2|393.3|395.86|393.96|395.1|393.2|253
1759132200000|2025-09-29 07:50:00|395.24|393.34|395.5|393.6|395.73|393.83|395.2|393.3|196
1759132500000|2025-09-29 07:55:00|395.47|393.57|395.31|393.41|395.49|393.59|395.12|393.22|171
1759132800000|2025-09-29 08:00:00|395.3|393.4|395.17|393.27|395.91|394.01|395.03|393.13|290
1759133100000|2025-09-29 08:05:00|395.14|393.24|395.09|393.19|395.25|393.35|394.33|392.43|254
1759133400000|2025-09-29 08:10:00|395.1|393.2|394.47|392.57|395.26|393.36|394.33|392.43|241
1759133700000|2025-09-29 08:15:00|394.48|392.58|394.6|392.7|394.9|393|394.09|392.19|236
1759134000000|2025-09-29 08:20:00|394.61|392.71|394.9|393|395.01|393.11|394.55|392.65|145
1759134300000|2025-09-29 08:25:00|394.95|393.05|396.2|394.3|396.33|394.43|394.94|393.04|106
1759134600000|2025-09-29 08:30:00|396.3|394.4|396.8|394.9|396.8|394.9|396.09|394.19|175
1759134900000|2025-09-29 08:35:00|396.85|394.95|397.05|395.15|397.2|395.3|396.3|394.4|97
1759135200000|2025-09-29 08:40:00|397.1|395.2|397.9|396|397.9|396|397|395.1|94
1759135500000|2025-09-29 08:45:00|398|396.1|399.8|397.9|399.9|398|397.97|396.07|271
1759135800000|2025-09-29 08:50:00|399.7|397.8|399.9|398|400.5|398.6|399.45|397.55|278
1759136100000|2025-09-29 08:55:00|400|398.1|400.01|398.11|400.15|398.25|399.8|397.9|104
1759136400000|2025-09-29 09:00:00|400|398.1|401|399.1|401|399.1|400|398.1|204
1759136700000|2025-09-29 09:05:00|400.99|399.09|400.31|398.41|401.3|399.4|400.2|398.3|104
1759137000000|2025-09-29 09:10:00|400.27|398.37|399.55|397.65|400.5|398.6|399.5|397.6|150
1759137300000|2025-09-29 09:15:00|399.49|397.59|398.31|396.41|399.5|397.6|397.8|395.9|173
1759137600000|2025-09-29 09:20:00|398.32|396.42|398.21|396.31|398.7|396.8|397.8|395.9|138
1759137900000|2025-09-29 09:25:00|398.22|396.32|398.52|396.62|398.9|397|397.99|396.09|186
1759138200000|2025-09-29 09:30:00|398.53|396.63|398.54|396.64|398.54|396.64|398.18|396.28|149
1759138500000|2025-09-29 09:35:00|398.52|396.62|399.1|397.2|399.2|397.3|398|396.1|180
1759138800000|2025-09-29 09:40:00|399.15|397.25|397.6|395.7|399.5|397.6|397.5|395.6|186
1759139100000|2025-09-29 09:45:00|397.58|395.68|398.29|396.39|398.3|396.4|397.5|395.6|197
1759139400000|2025-09-29 09:50:00|398.28|396.38|398.19|396.29|398.7|396.8|398.01|396.11|203
1759139700000|2025-09-29 09:55:00|398.1|396.2|398.2|396.3|398.31|396.41|397.9|396|114
1759140000000|2025-09-29 10:00:00|398.15|396.25|398.3|396.4|398.3|396.4|397.92|396.02|68
1759140300000|2025-09-29 10:05:00|398.25|396.35|397.99|396.09|398.5|396.6|397.97|396.07|152
1759140600000|2025-09-29 10:10:00|397.96|396.06|398.4|396.5|398.4|396.5|397.93|396.03|51
1759140900000|2025-09-29 10:15:00|398.3|396.4|399|397.1|399.05|397.15|398.3|396.4|171
1759141200000|2025-09-29 10:20:00|399.01|397.11|399.39|397.49|399.41|397.51|399|397.1|151
1759141500000|2025-09-29 10:25:00|399.38|397.48|399.5|397.6|399.68|397.78|399.2|397.3|105
1759141800000|2025-09-29 10:30:00|399.49|397.59|398.07|396.17|399.6|397.7|398.02|396.12|206
1759142100000|2025-09-29 10:35:00|398.13|396.23|397.71|395.81|398.13|396.23|397.29|395.39|210
1759142400000|2025-09-29 10:40:00|397.72|395.82|397.61|395.71|397.72|395.82|397.2|395.3|111
1759142700000|2025-09-29 10:45:00|397.66|395.76|398|396.1|398|396.1|397.54|395.64|47
1759143000000|2025-09-29 10:50:00|397.95|396.05|396.97|395.07|398|396.1|396.23|394.33|148
1759143300000|2025-09-29 10:55:00|397.01|395.11|396.09|394.19|397.32|395.42|395.8|393.9|169
1759143600000|2025-09-29 11:00:00|396.13|394.23|394.98|393.08|396.13|394.23|394.9|393|152
1759143900000|2025-09-29 11:05:00|394.99|393.09|393.13|391.23|394.99|393.09|392.9|391|239
1759144200000|2025-09-29 11:10:00|393.06|391.16|393.49|391.59|394.2|392.3|392.82|390.92|237
1759144500000|2025-09-29 11:15:00|393.48|391.58|394.78|392.88|394.78|392.88|393.29|391.39|284
1759144800000|2025-09-29 11:20:00|394.81|392.91|395.13|393.23|395.13|393.23|394.45|392.55|122
1759145100000|2025-09-29 11:25:00|395.12|393.22|395.45|393.55|395.47|393.57|395.1|393.2|101
1759145400000|2025-09-29 11:30:00|395.46|393.56|396|394.1|396.1|394.2|395.1|393.2|132
1759145700000|2025-09-29 11:35:00|396.1|394.2|395.8|393.9|396.14|394.24|395.66|393.76|118
1759146000000|2025-09-29 11:40:00|395.7|393.8|395.7|393.8|395.8|393.9|395.55|393.65|89
1759146300000|2025-09-29 11:45:00|395.8|393.9|394.7|392.8|395.8|393.9|394.7|392.8|81
1759146600000|2025-09-29 11:50:00|394.73|392.83|394.24|392.34|394.82|392.92|394.23|392.33|92
1759146900000|2025-09-29 11:55:00|394.19|392.29|394.53|392.63|394.64|392.74|394.1|392.2|91
1759147200000|2025-09-29 12:00:00|394.4|392.5|393.5|391.6|394.4|392.5|393.39|391.49|169
1759147500000|2025-09-29 12:05:00|393.47|391.57|393.74|391.84|393.78|391.88|393.4|391.5|158
1759147800000|2025-09-29 12:10:00|393.79|391.89|394.32|392.42|394.5|392.6|393.7|391.8|167
1759148100000|2025-09-29 12:15:00|394.33|392.43|394.6|392.7|394.7|392.8|393.9|392|191
1759148400000|2025-09-29 12:20:00|394.55|392.65|395.15|393.25|395.2|393.3|394.4|392.5|127
1759148700000|2025-09-29 12:25:00|395.19|393.29|395.24|393.34|395.4|393.5|395.06|393.16|101
1759149000000|2025-09-29 12:30:00|395.29|393.39|394.7|392.8|395.9|394|394.31|392.41|274
1759149300000|2025-09-29 12:35:00|394.68|392.78|393.18|391.28|394.7|392.8|393|391.1|190
1759149600000|2025-09-29 12:40:00|392.9|391|392.64|390.74|393.18|391.28|391.96|390.06|296
1759149900000|2025-09-29 12:45:00|392.63|390.73|392.78|390.88|393.75|391.85|392.62|390.72|253
1759150200000|2025-09-29 12:50:00|392.76|390.86|391.3|389.4|392.9|391|390.97|389.07|282
1759150500000|2025-09-29 12:55:00|391.25|389.35|391.53|389.63|391.71|389.81|391.18|389.28|224
1759150800000|2025-09-29 13:00:00|391.5|389.6|388.7|386.8|391.75|389.85|388.04|386.14|410
1759151100000|2025-09-29 13:05:00|388.68|386.78|388.75|386.85|388.84|386.94|387|385.1|510
1759151400000|2025-09-29 13:10:00|388.76|386.86|390.02|388.12|390.19|388.29|388.68|386.78|260
1759151700000|2025-09-29 13:15:00|390|388.1|390.03|388.13|390.17|388.27|389.69|387.79|275
1759152000000|2025-09-29 13:20:00|390.07|388.17|389.88|387.98|390.51|388.61|389.6|387.7|367
1759152300000|2025-09-29 13:25:00|389.93|388.03|389.55|387.65|390.3|388.4|389.34|387.44|233
1759152600000|2025-09-29 13:30:00|389.57|387.67|389.64|387.74|390.3|388.4|389.34|387.44|398
1759152900000|2025-09-29 13:35:00|389.63|387.73|390.47|388.57|390.8|388.9|389.39|387.49|411
1759153200000|2025-09-29 13:40:00|390.36|388.46|393.8|391.9|393.8|391.9|389.9|388|478
1759153500000|2025-09-29 13:45:00|393.73|391.83|394.03|392.13|394.36|392.46|392.61|390.71|563
1759153800000|2025-09-29 13:50:00|394.08|392.18|396.01|394.11|396.4|394.5|393.85|391.95|518
1759154100000|2025-09-29 13:55:00|396.03|394.13|395.44|393.54|396.85|394.95|395.3|393.4|469
1759154400000|2025-09-29 14:00:00|395.51|393.61|396.7|394.8|397.2|395.3|395.1|393.2|589
1759154700000|2025-09-29 14:05:00|396.77|394.87|397.11|395.21|397.19|395.29|395.6|393.7|492
1759155000000|2025-09-29 14:10:00|397.16|395.26|398.76|396.86|398.76|396.86|396.8|394.9|295
1759155300000|2025-09-29 14:15:00|398.81|396.91|398.34|396.44|401.22|399.32|397.88|395.98|521
1759155600000|2025-09-29 14:20:00|398.32|396.42|398.73|396.83|399.75|397.85|398.1|396.2|564
1759155900000|2025-09-29 14:25:00|398.71|396.81|398.85|396.95|399.95|398.05|398.62|396.72|416
1759156200000|2025-09-29 14:30:00|398.81|396.91|399.3|397.4|399.75|397.85|398.81|396.91|442
1759156500000|2025-09-29 14:35:00|399.31|397.41|399.11|397.21|399.39|397.49|398.18|396.28|328
1759156800000|2025-09-29 14:40:00|398.98|397.08|399.3|397.4|400.11|398.21|398.86|396.96|394
1759157100000|2025-09-29 14:45:00|399.32|397.42|400.46|398.56|400.5|398.6|399.16|397.26|373
1759157400000|2025-09-29 14:50:00|400.45|398.55|399.71|397.81|401.15|399.25|399.5|397.6|410
1759157700000|2025-09-29 14:55:00|399.63|397.73|399.92|398.02|400.67|398.77|399.6|397.7|521
1759158000000|2025-09-29 15:00:00|399.83|397.93|400.95|399.05|400.95|399.05|399.4|397.5|514
1759158300000|2025-09-29 15:05:00|400.8|398.9|399.86|397.96|401.2|399.3|399.56|397.66|363
1759158600000|2025-09-29 15:10:00|399.81|397.91|398.94|397.04|400.03|398.13|398.2|396.3|406
1759158900000|2025-09-29 15:15:00|398.91|397.01|398.7|396.8|399.23|397.33|397.9|396|481
1759159200000|2025-09-29 15:20:00|398.74|396.84|398.24|396.34|398.78|396.88|397.9|396|374
1759159500000|2025-09-29 15:25:00|398.25|396.35|397.84|395.94|398.58|396.68|397.08|395.18|264
1759159800000|2025-09-29 15:30:00|397.83|395.93|398.05|396.15|398.05|396.15|397.35|395.45|286
1759160100000|2025-09-29 15:35:00|397.99|396.09|398.64|396.74|398.97|397.07|397.8|395.9|209
1759160400000|2025-09-29 15:40:00|398.63|396.73|398.28|396.38|398.67|396.77|397.8|395.9|132
1759160700000|2025-09-29 15:45:00|398.26|396.36|397.39|395.49|398.28|396.38|397.2|395.3|130
1759161000000|2025-09-29 15:50:00|397.17|395.27|397.33|395.43|397.5|395.6|396.5|394.6|217
1759161300000|2025-09-29 15:55:00|397.3|395.4|396.95|395.05|397.33|395.43|396.4|394.5|172
1759161600000|2025-09-29 16:00:00|396.94|395.04|398.19|396.29|398.22|396.32|396.8|394.9|182
1759161900000|2025-09-29 16:05:00|398.3|396.4|398.33|396.43|398.5|396.6|397.45|395.55|202
1759162200000|2025-09-29 16:10:00|398.37|396.47|398.42|396.52|398.49|396.59|398.05|396.15|156
1759162500000|2025-09-29 16:15:00|398.48|396.58|397.7|395.8|399.1|397.2|397.2|395.3|162
1759162800000|2025-09-29 16:20:00|397.8|395.9|397.4|395.5|398.07|396.17|396.8|394.9|201
1759163100000|2025-09-29 16:25:00|397.38|395.48|396.89|394.99|397.47|395.57|396.7|394.8|157
1759163400000|2025-09-29 16:30:00|396.98|395.08|398.51|396.61|398.77|396.87|396.8|394.9|297
1759163700000|2025-09-29 16:35:00|398.52|396.62|397.67|395.77|398.75|396.85|397.51|395.61|179
1759164000000|2025-09-29 16:40:00|397.4|395.5|397.1|395.2|397.87|395.97|396.6|394.7|203
1759164300000|2025-09-29 16:45:00|397.08|395.18|396.3|394.4|397.24|395.34|395.96|394.06|198
1759164600000|2025-09-29 16:50:00|396.36|394.46|395.76|393.86|396.54|394.64|395.45|393.55|216
1759164900000|2025-09-29 16:55:00|395.75|393.85|394.87|392.97|395.86|393.96|394.4|392.5|127
1759165200000|2025-09-29 17:00:00|394.81|392.91|393.64|391.74|395.04|393.14|392.94|391.04|296
1759165500000|2025-09-29 17:05:00|393.63|391.73|394.81|392.91|394.81|392.91|393.6|391.7|168
1759165800000|2025-09-29 17:10:00|394.5|392.6|394.64|392.74|395.19|393.29|394.5|392.6|286
1759166100000|2025-09-29 17:15:00|394.62|392.72|394.35|392.45|394.64|392.74|392.7|390.8|462
1759166400000|2025-09-29 17:20:00|394.3|392.4|394.22|392.32|394.4|392.5|393.17|391.27|377
1759166700000|2025-09-29 17:25:00|394.2|392.3|394.28|392.38|394.5|392.6|393.9|392|340
1759167000000|2025-09-29 17:30:00|394.27|392.37|393.84|391.94|394.29|392.39|393.4|391.5|555
1759167300000|2025-09-29 17:35:00|393.87|391.97|395.28|393.38|395.34|393.44|393.67|391.77|219
1759167600000|2025-09-29 17:40:00|395.3|393.4|395.96|394.06|396.2|394.3|395.2|393.3|242
1759167900000|2025-09-29 17:45:00|395.93|394.03|396.64|394.74|396.65|394.75|395.86|393.96|132
1759168200000|2025-09-29 17:50:00|396.63|394.73|396.81|394.91|396.83|394.93|396.42|394.52|272
1759168500000|2025-09-29 17:55:00|396.8|394.9|396.88|394.98|397.21|395.31|396.57|394.67|247
1759168800000|2025-09-29 18:00:00|396.89|394.99|396.4|394.5|397.22|395.32|396.37|394.47|369
1759169100000|2025-09-29 18:05:00|396.39|394.49|395.41|393.51|396.63|394.73|395.31|393.41|374
1759169400000|2025-09-29 18:10:00|395.4|393.5|395.4|393.5|395.91|394.01|395.27|393.37|386
1759169700000|2025-09-29 18:15:00|395.44|393.54|395.6|393.7|395.8|393.9|395.01|393.11|486
1759170000000|2025-09-29 18:20:00|395.61|393.71|395.12|393.22|395.81|393.91|395.06|393.16|325
1759170300000|2025-09-29 18:25:00|395.13|393.23|395.58|393.68|395.8|393.9|394.85|392.95|368
1759170600000|2025-09-29 18:30:00|395.57|393.67|395.79|393.89|396.1|394.2|395.38|393.48|340
1759170900000|2025-09-29 18:35:00|395.8|393.9|395.51|393.61|396.02|394.12|395.06|393.16|382
1759171200000|2025-09-29 18:40:00|395.5|393.6|395.81|393.91|395.84|393.94|395.25|393.35|311
1759171500000|2025-09-29 18:45:00|395.77|393.87|396.18|394.28|396.51|394.61|395.77|393.87|124
1759171800000|2025-09-29 18:50:00|396.21|394.31|395.96|394.06|396.4|394.5|395.6|393.7|288
1759172100000|2025-09-29 18:55:00|395.95|394.05|396.39|394.49|396.43|394.53|395.8|393.9|257
1759172400000|2025-09-29 19:00:00|396.4|394.5|396.1|394.2|396.43|394.53|395.69|393.79|391
1759172700000|2025-09-29 19:05:00|396.11|394.21|396.2|394.3|396.4|394.5|395.57|393.67|369
1759173000000|2025-09-29 19:10:00|396.38|394.48|397|395.1|397|395.1|396.3|394.4|197
1759173300000|2025-09-29 19:15:00|396.96|395.06|396.85|394.95|397|395.1|395.86|393.96|434
1759173600000|2025-09-29 19:20:00|396.9|395|397.08|395.18|397.08|395.18|396.65|394.75|327
1759173900000|2025-09-29 19:25:00|397.07|395.17|396.93|395.03|397.3|395.4|396.74|394.84|143
1759174200000|2025-09-29 19:30:00|396.92|395.02|396.91|395.01|396.98|395.08|396.3|394.4|188
1759174500000|2025-09-29 19:35:00|396.92|395.02|396.56|394.66|396.94|395.04|396.11|394.21|228
1759174800000|2025-09-29 19:40:00|396.57|394.67|397.5|395.6|397.5|395.6|396.56|394.66|142
1759175100000|2025-09-29 19:45:00|397.45|395.55|398.52|396.62|398.52|396.62|397.41|395.51|130
1759175400000|2025-09-29 19:50:00|398.54|396.64|398.55|396.65|399.04|397.14|398.2|396.3|294
1759175700000|2025-09-29 19:55:00|398.52|396.62|398.69|396.79|398.9|397|398.21|396.31|253
1759176000000|2025-09-29 20:00:00|398.67|396.77|399.3|397.4|399.3|397.4|398.46|396.56|236
1759176300000|2025-09-29 20:05:00|399.4|397.5|400.28|398.38|400.5|398.6|399.35|397.45|288
1759176600000|2025-09-29 20:10:00|400.24|398.34|400.65|398.75|400.7|398.8|400.08|398.18|203
1759176900000|2025-09-29 20:15:00|400.61|398.71|399.73|397.83|401.3|399.4|399.73|397.83|248
1759177200000|2025-09-29 20:20:00|399.78|397.88|401.5|399.6|401.5|399.6|399.65|397.75|245
1759177500000|2025-09-29 20:25:00|401.55|399.65|401.3|399.4|401.65|399.75|401.09|399.19|121
1759177800000|2025-09-29 20:30:00|401.29|399.39|402.5|400.6|402.5|400.6|401.13|399.23|309
1759178100000|2025-09-29 20:35:00|402.4|400.5|402.2|400.3|402.9|401|402.04|400.14|198
1759178400000|2025-09-29 20:40:00|402.25|400.35|402.68|400.78|403|401.1|402.1|400.2|310
1759178700000|2025-09-29 20:45:00|402.65|400.75|403.1|401.2|403.2|401.3|402.14|400.24|325
1759179000000|2025-09-29 20:50:00|403.09|401.19|403.15|401.25|403.3|401.4|402.8|400.9|234
1759179300000|2025-09-29 20:55:00|403.1|401.2|402.86|400.96|403.2|401.3|402.59|400.69|278
1759179600000|2025-09-29 21:00:00|403|401.1|402.01|400.11|403.2|401.3|401.96|400.06|125
1759179900000|2025-09-29 21:05:00|402.02|400.12|402.4|400.5|402.62|400.72|402.02|400.12|105
1759180200000|2025-09-29 21:10:00|402.36|400.46|402.2|400.3|402.81|400.91|401.91|400.01|139
1759180500000|2025-09-29 21:15:00|402.19|400.29|401.76|399.86|402.42|400.52|401.66|399.76|236
1759180800000|2025-09-29 21:20:00|401.79|399.89|401.89|399.99|402|400.1|401.69|399.79|148
1759181100000|2025-09-29 21:25:00|401.88|399.98|401.97|400.07|402.53|400.63|401.88|399.98|138
1759181400000|2025-09-29 21:30:00|401.92|400.02|401.55|399.65|402.16|400.26|401.55|399.65|377
1759181700000|2025-09-29 21:35:00|401.56|399.66|401.9|400|401.93|400.03|401.45|399.55|82
1759182000000|2025-09-29 21:40:00|401.88|399.98|401.78|399.88|401.92|400.02|401.51|399.61|146
1759182300000|2025-09-29 21:45:00|401.76|399.86|401.39|399.49|401.79|399.89|401.39|399.49|150
1759182600000|2025-09-29 21:50:00|401.38|399.48|400.81|398.91|401.39|399.49|400.76|398.86|180
1759182900000|2025-09-29 21:55:00|400.78|398.88|400.96|399.06|401.3|399.4|400.78|398.88|75
1759183200000|2025-09-29 22:00:00|400.98|399.08|400.76|398.86|401.2|399.3|400.44|398.54|220
1759183500000|2025-09-29 22:05:00|400.81|398.91|400.25|398.35|400.91|399.01|399.85|397.95|274
1759183800000|2025-09-29 22:10:00|400.3|398.4|400.25|398.35|400.4|398.5|399.6|397.7|215
1759184100000|2025-09-29 22:15:00|400.2|398.3|400.6|398.7|400.81|398.91|400.1|398.2|93
1759184400000|2025-09-29 22:20:00|400.59|398.69|400.5|398.6|400.6|398.7|400.35|398.45|139
1759184700000|2025-09-29 22:25:00|400.4|398.5|400.4|398.5|400.4|398.5|400.05|398.15|177
1759185000000|2025-09-29 22:30:00|400.39|398.49|400.51|398.61|400.8|398.9|400.35|398.45|238
1759185300000|2025-09-29 22:35:00|400.49|398.59|399.89|397.99|400.49|398.59|399.8|397.9|149
1759185600000|2025-09-29 22:40:00|399.9|398|400.65|398.75|400.7|398.8|399.85|397.95|247
1759185900000|2025-09-29 22:45:00|400.7|398.8|400.85|398.95|401.1|399.2|400.51|398.61|232
1759186200000|2025-09-29 22:50:00|400.9|399|400.75|398.85|400.9|399|400.49|398.59|98
1759186500000|2025-09-29 22:55:00|400.8|398.9|400.55|398.65|402.1|400.2|400.55|398.65|173
1759186800000|2025-09-29 23:00:00|400.6|398.7|400.35|398.45|400.6|398.7|399.99|398.09|192
1759187100000|2025-09-29 23:05:00|400.3|398.4|400.25|398.35|400.3|398.4|399.69|397.79|244
1759187400000|2025-09-29 23:10:00|400.3|398.4|399.22|397.32|400.34|398.44|399|397.1|197
1759187700000|2025-09-29 23:15:00|399.23|397.33|399.86|397.96|399.93|398.03|399|397.1|380
1759188000000|2025-09-29 23:20:00|399.88|397.98|399.45|397.55|400.1|398.2|399.24|397.34|333
1759188300000|2025-09-29 23:25:00|399.44|397.54|399.25|397.35|399.45|397.55|399.15|397.25|238
1759188600000|2025-09-29 23:30:00|399.21|397.31|399.45|397.55|399.74|397.84|399.16|397.26|167
1759188900000|2025-09-29 23:35:00|399.51|397.61|399.41|397.51|399.58|397.68|399.25|397.35|173
1759189200000|2025-09-29 23:40:00|399.39|397.49|399.23|397.33|399.56|397.66|399.21|397.31|241
1759189500000|2025-09-29 23:45:00|399.24|397.34|399.49|397.59|399.66|397.76|399.17|397.27|261
1759189800000|2025-09-29 23:50:00|399.48|397.58|399.06|397.16|399.65|397.75|399|397.1|263
1759190100000|2025-09-29 23:55:00|399.05|397.15|399.04|397.14|399.36|397.46|398.9|397|300
1759190400000|2025-09-30 00:00:00|399.08|397.18|399.3|397.4|399.55|397.65|399.06|397.16|421
1759190700000|2025-09-30 00:05:00|399.35|397.45|399.4|397.5|399.66|397.76|399.12|397.22|340
1759191000000|2025-09-30 00:10:00|399.49|397.59|399.12|397.22|400.2|398.3|399.1|397.2|291
1759191300000|2025-09-30 00:15:00|399.1|397.2|397.34|395.44|399.1|397.2|397.2|395.3|478
1759191600000|2025-09-30 00:20:00|397.41|395.51|397.17|395.27|397.62|395.72|396.96|395.06|511
1759191900000|2025-09-30 00:25:00|397.16|395.26|397.5|395.6|397.61|395.71|396.85|394.95|339
1759192200000|2025-09-30 00:30:00|397.49|395.59|397.91|396.01|397.98|396.08|397.1|395.2|386
1759192500000|2025-09-30 00:35:00|397.97|396.07|398.28|396.38|398.92|397.02|397.8|395.9|354
1759192800000|2025-09-30 00:40:00|398.33|396.43|398.76|396.86|398.85|396.95|398.11|396.21|334
1759193100000|2025-09-30 00:45:00|398.78|396.88|398.07|396.17|398.79|396.89|397.66|395.76|372
1759193400000|2025-09-30 00:50:00|398.06|396.16|397.39|395.49|400.05|398.15|396.4|394.5|646
1759193700000|2025-09-30 00:55:00|397.4|395.5|396.43|394.53|397.7|395.8|396.17|394.27|397
1759194000000|2025-09-30 01:00:00|396.41|394.51|396.39|394.49|396.65|394.75|395.9|394|339
1759194300000|2025-09-30 01:05:00|396.42|394.52|396.48|394.58|396.67|394.77|395.6|393.7|377
1759194600000|2025-09-30 01:10:00|396.43|394.53|397.69|395.79|397.76|395.86|396.23|394.33|335
1759194900000|2025-09-30 01:15:00|397.7|395.8|397.1|395.2|398.2|396.3|396.3|394.4|359
1759195200000|2025-09-30 01:20:00|397.11|395.21|398.04|396.14|398.05|396.15|396.68|394.78|565
1759195500000|2025-09-30 01:25:00|397.9|396|396.54|394.64|398.28|396.38|396.54|394.64|352
1759195800000|2025-09-30 01:30:00|396.53|394.63|395.63|393.73|396.58|394.68|395|393.1|432
1759196100000|2025-09-30 01:35:00|395.62|393.72|395.79|393.89|395.82|393.92|394.9|393|334
1759196400000|2025-09-30 01:40:00|395.78|393.88|394.93|393.03|395.9|394|394.76|392.86|292
1759196700000|2025-09-30 01:45:00|394.87|392.97|394.33|392.43|394.87|392.97|394|392.1|411
1759197000000|2025-09-30 01:50:00|394.34|392.44|394.92|393.02|394.93|393.03|394.25|392.35|331
1759197300000|2025-09-30 01:55:00|394.91|393.01|395.19|393.29|395.3|393.4|394.64|392.74|196
1759197600000|2025-09-30 02:00:00|395.2|393.3|395.6|393.7|395.6|393.7|394.53|392.63|302
1759197900000|2025-09-30 02:05:00|395.52|393.62|395.7|393.8|395.81|393.91|395.24|393.34|271
1759198200000|2025-09-30 02:10:00|395.71|393.81|395.26|393.36|395.73|393.83|395.13|393.23|408
1759198500000|2025-09-30 02:15:00|395.27|393.37|394.95|393.05|395.66|393.76|394.7|392.8|438
1759198800000|2025-09-30 02:20:00|394.96|393.06|395.46|393.56|395.8|393.9|394.95|393.05|337
1759199100000|2025-09-30 02:25:00|395.47|393.57|395.63|393.73|396.08|394.18|395.3|393.4|299
1759199400000|2025-09-30 02:30:00|395.64|393.74|395.44|393.54|395.92|394.02|395.1|393.2|375
1759199700000|2025-09-30 02:35:00|395.45|393.55|395.89|393.99|395.93|394.03|395.07|393.17|513
1759200000000|2025-09-30 02:40:00|395.96|394.06|395.89|393.99|396.21|394.31|395.66|393.76|368
1759200300000|2025-09-30 02:45:00|395.9|394|395.61|393.71|396.4|394.5|395.5|393.6|366
1759200600000|2025-09-30 02:50:00|395.63|393.73|394.7|392.8|395.64|393.74|394.57|392.67|526
1759200900000|2025-09-30 02:55:00|394.69|392.79|394.44|392.54|394.82|392.92|393.8|391.9|415
1759201200000|2025-09-30 03:00:00|394.43|392.53|395.09|393.19|395.34|393.44|394.1|392.2|406
1759201500000|2025-09-30 03:05:00|395.11|393.21|394.75|392.85|395.52|393.62|394.75|392.85|377
1759201800000|2025-09-30 03:10:00|394.72|392.82|395.27|393.37|395.37|393.47|394.1|392.2|253
1759202100000|2025-09-30 03:15:00|395.26|393.36|396.3|394.4|396.4|394.5|395.04|393.14|165
1759202400000|2025-09-30 03:20:00|396.2|394.3|395.59|393.69|396.3|394.4|395.58|393.68|130
1759202700000|2025-09-30 03:25:00|395.57|393.67|395.52|393.62|395.9|394|395.43|393.53|284
1759203000000|2025-09-30 03:30:00|395.47|393.57|395.42|393.52|395.83|393.93|395.06|393.16|399
1759203300000|2025-09-30 03:35:00|395.37|393.47|395.3|393.4|395.8|393.9|395.24|393.34|300
1759203600000|2025-09-30 03:40:00|395.29|393.39|396.11|394.21|396.11|394.21|395.06|393.16|296
1759203900000|2025-09-30 03:45:00|396.16|394.26|395.17|393.27|396.2|394.3|394.93|393.03|355
1759204200000|2025-09-30 03:50:00|395.18|393.28|394.34|392.44|395.18|393.28|394.32|392.42|288
1759204500000|2025-09-30 03:55:00|394.33|392.43|394.47|392.57|394.59|392.69|394.1|392.2|198
1759204800000|2025-09-30 04:00:00|394.48|392.58|394.35|392.45|394.59|392.69|394.1|392.2|457
1759205100000|2025-09-30 04:05:00|394.37|392.47|394.16|392.26|394.65|392.75|394.14|392.24|307
1759205400000|2025-09-30 04:10:00|394.14|392.24|394.18|392.28|394.39|392.49|394|392.1|294
1759205700000|2025-09-30 04:15:00|394.15|392.25|394.16|392.26|394.47|392.57|393.95|392.05|403
1759206000000|2025-09-30 04:20:00|394.15|392.25|394.61|392.71|394.83|392.93|394.1|392.2|345
1759206300000|2025-09-30 04:25:00|394.59|392.69|394.52|392.62|394.67|392.77|394.2|392.3|369
1759206600000|2025-09-30 04:30:00|394.51|392.61|395.1|393.2|395.1|393.2|394.34|392.44|435
1759206900000|2025-09-30 04:35:00|395|393.1|394.65|392.75|395.1|393.2|394.6|392.7|192
1759207200000|2025-09-30 04:40:00|394.55|392.65|394.58|392.68|394.59|392.69|394.2|392.3|256
1759207500000|2025-09-30 04:45:00|394.57|392.67|394.05|392.15|394.75|392.85|394.05|392.15|367
1759207800000|2025-09-30 04:50:00|394.02|392.12|394.05|392.15|394.39|392.49|394|392.1|265
1759208100000|2025-09-30 04:55:00|394.04|392.14|393.6|391.7|394.08|392.18|393.4|391.5|259
1759208400000|2025-09-30 05:00:00|393.59|391.69|393.64|391.74|393.74|391.84|393.1|391.2|393
1759208700000|2025-09-30 05:05:00|393.65|391.75|393.9|392|393.9|392|393.4|391.5|400
1759209000000|2025-09-30 05:10:00|393.89|391.99|393.69|391.79|393.9|392|393.03|391.13|319
1759209300000|2025-09-30 05:15:00|393.68|391.78|393.11|391.21|393.68|391.78|392.5|390.6|409
1759209600000|2025-09-30 05:20:00|393.06|391.16|393.97|392.07|394|392.1|393.03|391.13|332
1759209900000|2025-09-30 05:25:00|393.96|392.06|393.87|391.97|394.05|392.15|393.55|391.65|390
1759210200000|2025-09-30 05:30:00|393.86|391.96|393.88|391.98|394.05|392.15|393.5|391.6|370
1759210500000|2025-09-30 05:35:00|393.89|391.99|393.26|391.36|393.89|391.99|392.99|391.09|296
1759210800000|2025-09-30 05:40:00|393.27|391.37|393.39|391.49|393.69|391.79|393.1|391.2|249
1759211100000|2025-09-30 05:45:00|393.36|391.46|393.72|391.82|393.72|391.82|392.5|390.6|366
1759211400000|2025-09-30 05:50:00|393.79|391.89|394.43|392.53|394.5|392.6|393.78|391.88|255
1759211700000|2025-09-30 05:55:00|394.5|392.6|393.93|392.03|394.72|392.82|393.91|392.01|351
1759212000000|2025-09-30 06:00:00|393.92|392.02|393.32|391.42|394.32|392.42|393.3|391.4|470
1759212300000|2025-09-30 06:05:00|393.3|391.4|393.85|391.95|394.1|392.2|393|391.1|340
1759212600000|2025-09-30 06:10:00|393.8|391.9|394.28|392.38|394.47|392.57|393.8|391.9|383
1759212900000|2025-09-30 06:15:00|394.27|392.37|393.87|391.97|394.51|392.61|393.48|391.58|460
1759213200000|2025-09-30 06:20:00|393.85|391.95|393.41|391.51|393.98|392.08|393.26|391.36|212
1759213500000|2025-09-30 06:25:00|393.47|391.57|393.93|392.03|394.27|392.37|393.4|391.5|360
1759213800000|2025-09-30 06:30:00|393.97|392.07|394.7|392.8|394.8|392.9|393.92|392.02|254
1759214100000|2025-09-30 06:35:00|394.8|392.9|394.7|392.8|394.96|393.06|394.42|392.52|374
1759214400000|2025-09-30 06:40:00|394.75|392.85|395.1|393.2|395.1|393.2|394.63|392.73|190
1759214700000|2025-09-30 06:45:00|395.05|393.15|394.29|392.39|395.1|393.2|394|392.1|284
1759215000000|2025-09-30 06:50:00|394.28|392.38|394.05|392.15|394.62|392.72|393.89|391.99|324
1759215300000|2025-09-30 06:55:00|394.04|392.14|393.46|391.56|394.19|392.29|393.2|391.3|394
1759215600000|2025-09-30 07:00:00|393.45|391.55|394.2|392.3|394.2|392.3|393.13|391.23|505
1759215900000|2025-09-30 07:05:00|394.25|392.35|393.71|391.81|394.5|392.6|393.64|391.74|335
1759216200000|2025-09-30 07:10:00|393.74|391.84|393.54|391.54|394.05|392.12|393.47|391.47|360
1759216500000|2025-09-30 07:15:00|393.53|391.53|393.21|391.21|393.55|391.55|393.08|391.08|285
1759216800000|2025-09-30 07:20:00|393.2|391.2|392.94|390.94|393.29|391.29|392.9|390.9|363
1759217100000|2025-09-30 07:25:00|392.95|390.95|392.98|390.98|393.23|391.23|392.8|390.8|331
1759217400000|2025-09-30 07:30:00|392.97|390.97|392.16|390.16|392.97|390.97|391.95|389.95|324
1759217700000|2025-09-30 07:35:00|392.17|390.17|391.38|389.38|392.24|390.24|391.25|389.25|272
1759218000000|2025-09-30 07:40:00|391.39|389.39|391.34|389.34|391.62|389.62|391.05|389.05|308
1759218300000|2025-09-30 07:45:00|391.33|389.33|391.07|389.07|391.66|389.66|390.75|388.75|257
1759218600000|2025-09-30 07:50:00|391.08|389.08|391.55|389.55|392.15|390.15|391.07|389.07|254
1759218900000|2025-09-30 07:55:00|391.6|389.6|391.46|389.46|391.75|389.75|391.25|389.25|216
1759219200000|2025-09-30 08:00:00|391.45|389.45|391.05|389.05|391.47|389.47|390.95|388.95|101
1759219500000|2025-09-30 08:05:00|390.95|388.95|391.25|389.25|391.33|389.33|390.65|388.65|179
1759219800000|2025-09-30 08:10:00|391.35|389.35|391.26|389.26|391.65|389.65|390.9|388.9|128
1759220100000|2025-09-30 08:15:00|391.25|389.25|390.95|388.95|391.27|389.27|390.85|388.85|86
1759220400000|2025-09-30 08:20:00|391|389|390.98|388.98|391.15|389.15|390.94|388.94|73
1759220700000|2025-09-30 08:25:00|390.99|388.99|390.96|388.96|391.25|389.25|390.95|388.95|134
1759221000000|2025-09-30 08:30:00|390.95|388.95|391.25|389.25|391.25|389.25|390.57|388.57|249
1759221300000|2025-09-30 08:35:00|391.28|389.28|390.25|388.25|391.7|389.7|390.21|388.21|203
1759221600000|2025-09-30 08:40:00|390.3|388.3|390.56|388.56|390.78|388.78|390.25|388.25|97
1759221900000|2025-09-30 08:45:00|390.39|388.39|390.5|388.5|390.76|388.76|390.27|388.27|64
1759222200000|2025-09-30 08:50:00|390.45|388.45|390.2|388.2|390.65|388.65|390.15|388.15|130
1759222500000|2025-09-30 08:55:00|390.17|388.17|389.96|387.96|390.49|388.49|389.83|387.83|128
1759222800000|2025-09-30 09:00:00|389.97|387.97|389.12|387.12|389.97|387.97|389.02|387.02|220
1759223100000|2025-09-30 09:05:00|389.15|387.15|389.2|387.2|389.75|387.75|389.14|387.14|174
1759223400000|2025-09-30 09:10:00|389.19|387.19|388.32|386.32|389.19|387.19|388.15|386.15|220
1759223700000|2025-09-30 09:15:00|388.15|386.15|388.85|386.85|389.1|387.1|388.01|386.01|120
1759224000000|2025-09-30 09:20:00|388.84|386.84|389.28|387.28|389.65|387.65|388.84|386.84|149
1759224300000|2025-09-30 09:25:00|389.26|387.26|389.55|387.55|389.55|387.55|388.85|386.85|203
1759224600000|2025-09-30 09:30:00|389.65|387.65|389.09|387.09|390.15|388.15|388.95|386.95|256
1759224900000|2025-09-30 09:35:00|389.14|387.14|387.91|385.91|389.14|387.14|387.67|385.67|297
1759225200000|2025-09-30 09:40:00|387.9|385.9|387.71|385.71|388.26|386.26|387.55|385.55|236
1759225500000|2025-09-30 09:45:00|387.73|385.73|387.69|385.69|387.91|385.91|387.35|385.35|164
1759225800000|2025-09-30 09:50:00|387.73|385.73|387.4|385.4|387.86|385.86|387.35|385.35|193
1759226100000|2025-09-30 09:55:00|387.39|385.39|387.55|385.55|387.65|385.65|387.35|385.35|40
1759226400000|2025-09-30 10:00:00|387.5|385.5|387.75|385.75|387.85|385.85|387.35|385.35|161
1759226700000|2025-09-30 10:05:00|387.7|385.7|388.35|386.35|388.45|386.45|387.6|385.6|268
1759227000000|2025-09-30 10:10:00|388.25|386.25|388.15|386.15|388.45|386.45|388|386|205
1759227300000|2025-09-30 10:15:00|388.14|386.14|388.81|386.81|388.85|386.85|388.14|386.14|255
1759227600000|2025-09-30 10:20:00|388.85|386.85|388.49|386.49|389.13|387.13|388.15|386.15|248
1759227900000|2025-09-30 10:25:00|388.47|386.47|388.48|386.48|388.85|386.85|388.15|386.15|197
1759228200000|2025-09-30 10:30:00|388.46|386.46|388.65|386.65|388.89|386.89|388.35|386.35|191
1759228500000|2025-09-30 10:35:00|388.57|386.57|389.1|387.1|389.15|387.15|388.56|386.56|131
1759228800000|2025-09-30 10:40:00|389.14|387.14|389.04|387.04|389.35|387.35|388.91|386.91|115
1759229100000|2025-09-30 10:45:00|389.03|387.03|389.34|387.34|389.35|387.35|388.93|386.93|122
1759229400000|2025-09-30 10:50:00|389.27|387.27|389.56|387.56|389.65|387.65|388.85|386.85|187
1759229700000|2025-09-30 10:55:00|389.55|387.55|388.85|386.85|389.56|387.56|388.83|386.83|137
1759230000000|2025-09-30 11:00:00|388.86|386.86|388.86|386.86|388.98|386.98|388.74|386.74|172
1759230300000|2025-09-30 11:05:00|388.91|386.91|388.15|386.15|388.96|386.96|388.15|386.15|229
1759230600000|2025-09-30 11:10:00|388.16|386.16|387.86|385.86|388.16|386.16|387.54|385.54|190
1759230900000|2025-09-30 11:15:00|387.87|385.87|387.85|385.85|388.06|386.06|387.65|385.65|283
1759231200000|2025-09-30 11:20:00|387.86|385.86|388.45|386.45|388.55|386.55|387.85|385.85|272
1759231500000|2025-09-30 11:25:00|388.46|386.46|388.94|386.94|389.06|387.06|388.38|386.38|268
1759231800000|2025-09-30 11:30:00|388.93|386.93|389.47|387.47|389.75|387.75|388.79|386.79|400
1759232100000|2025-09-30 11:35:00|389.45|387.45|390.05|388.05|390.05|388.05|389.45|387.45|342
1759232400000|2025-09-30 11:40:00|390.04|388.04|390.96|388.96|391.05|389.05|390|388|306
1759232700000|2025-09-30 11:45:00|390.95|388.95|391.46|389.46|391.54|389.54|390.85|388.85|156
1759233000000|2025-09-30 11:50:00|391.48|389.48|391.35|389.35|391.48|389.48|391.25|389.25|84
1759233300000|2025-09-30 11:55:00|391.3|389.3|391.51|389.51|391.65|389.65|391.23|389.23|101
1759233600000|2025-09-30 12:00:00|391.43|389.43|390.15|388.15|391.43|389.43|390.15|388.15|137
1759233900000|2025-09-30 12:05:00|390.16|388.16|390.59|388.59|390.85|388.85|390.13|388.13|136
1759234200000|2025-09-30 12:10:00|390.55|388.55|389.99|387.99|390.55|388.55|389.95|387.95|221
1759234500000|2025-09-30 12:15:00|390|388|390.67|388.67|390.67|388.67|389.95|387.95|242
1759234800000|2025-09-30 12:20:00|390.75|388.75|390.27|388.27|390.96|388.96|390.25|388.25|326
1759235100000|2025-09-30 12:25:00|390.26|388.26|390.51|388.51|390.93|388.93|390.26|388.26|317
1759235400000|2025-09-30 12:30:00|390.47|388.47|390.37|388.37|390.97|388.97|390.25|388.25|419
1759235700000|2025-09-30 12:35:00|390.35|388.35|390.76|388.76|390.85|388.85|390.05|388.05|440
1759236000000|2025-09-30 12:40:00|390.8|388.8|390.36|388.36|390.82|388.82|390.05|388.05|389
1759236300000|2025-09-30 12:45:00|390.37|388.37|389.93|387.93|390.74|388.74|389.87|387.87|277
1759236600000|2025-09-30 12:50:00|389.91|387.91|389.31|387.31|389.94|387.94|389.15|387.15|426
1759236900000|2025-09-30 12:55:00|389.22|387.22|388.85|386.85|389.28|387.28|388.75|386.75|387
1759237200000|2025-09-30 13:00:00|388.84|386.84|389.03|387.03|389.35|387.35|388.45|386.45|415
1759237500000|2025-09-30 13:05:00|389.02|387.02|388.35|386.35|389.02|387.02|387.45|385.45|526
1759237800000|2025-09-30 13:10:00|388.37|386.37|388.58|386.58|388.95|386.95|388.25|386.25|465
1759238100000|2025-09-30 13:15:00|388.59|386.59|389.15|387.15|389.23|387.23|388.35|386.35|378
1759238400000|2025-09-30 13:20:00|389.19|387.19|389.95|387.95|390.33|388.33|389.15|387.15|352
1759238700000|2025-09-30 13:25:00|389.91|387.91|389.57|387.57|390.28|388.28|389.45|387.45|278
1759239000000|2025-09-30 13:30:00|389.61|387.61|388.98|386.98|389.74|387.74|388.05|386.05|480
1759239300000|2025-09-30 13:35:00|388.96|386.96|389.6|387.6|389.67|387.67|388.52|386.52|492
1759239600000|2025-09-30 13:40:00|389.61|387.61|391.1|389.1|391.29|389.29|388.95|386.95|522
1759239900000|2025-09-30 13:45:00|391.04|389.04|390.59|388.59|391.85|389.85|390.55|388.55|438
1759240200000|2025-09-30 13:50:00|390.6|388.6|389.16|387.16|390.63|388.63|388.61|386.61|475
1759240500000|2025-09-30 13:55:00|389.15|387.15|389.35|387.35|389.65|387.65|388.64|386.64|406
1759240800000|2025-09-30 14:00:00|389.34|387.34|388.64|386.64|389.85|387.85|388.25|386.25|563
1759241100000|2025-09-30 14:05:00|388.63|386.63|388.56|386.56|388.75|386.75|387.45|385.45|442
1759241400000|2025-09-30 14:10:00|388.54|386.54|389|387|389.15|387.15|388.03|386.03|584
1759241700000|2025-09-30 14:15:00|389.01|387.01|389.12|387.12|390.05|388.05|388.82|386.82|595
1759242000000|2025-09-30 14:20:00|389.11|387.11|388.77|386.77|389.79|387.79|388.75|386.75|571
1759242300000|2025-09-30 14:25:00|388.74|386.74|388.06|386.06|388.77|386.77|387.45|385.45|628
1759242600000|2025-09-30 14:30:00|388.07|386.07|388.06|386.06|388.36|386.36|387.42|385.42|622
1759242900000|2025-09-30 14:35:00|388.07|386.07|387.51|385.51|388.65|386.65|387.35|385.35|543
1759243200000|2025-09-30 14:40:00|387.45|385.45|387.33|385.33|387.57|385.57|386.95|384.95|470
1759243500000|2025-09-30 14:45:00|387.26|385.26|388.45|386.45|388.45|386.45|386.75|384.75|575
1759243800000|2025-09-30 14:50:00|388.44|386.44|387.95|385.95|388.65|386.65|387.25|385.25|573
1759244100000|2025-09-30 14:55:00|387.94|385.94|389.01|387.01|389.05|387.05|387.74|385.74|438
1759244400000|2025-09-30 15:00:00|389|387|387.97|385.97|389.01|387.01|387.75|385.75|484
1759244700000|2025-09-30 15:05:00|387.95|385.95|386.57|384.57|388.08|386.08|386.35|384.35|431
1759245000000|2025-09-30 15:10:00|386.56|384.56|384.78|382.78|386.56|384.56|384.08|382.08|614
1759245300000|2025-09-30 15:15:00|384.76|382.76|383.8|381.8|384.93|382.93|383.53|381.53|518
1759245600000|2025-09-30 15:20:00|383.81|381.81|383.44|381.44|383.87|381.87|382.85|380.85|614
1759245900000|2025-09-30 15:25:00|383.45|381.45|383.54|381.54|383.65|381.65|382.05|380.05|640
1759246200000|2025-09-30 15:30:00|383.55|381.55|384.73|382.73|384.75|382.75|383.37|381.37|386
1759246500000|2025-09-30 15:35:00|384.75|382.75|383.55|381.55|384.75|382.75|383.55|381.55|518
1759246800000|2025-09-30 15:40:00|383.66|381.66|384.2|382.2|384.45|382.45|383.55|381.55|442
1759247100000|2025-09-30 15:45:00|384.21|382.21|384.25|382.25|384.26|382.26|383.24|381.24|479
1759247400000|2025-09-30 15:50:00|384.24|382.24|384.14|382.14|384.91|382.91|384.1|382.1|444
1759247700000|2025-09-30 15:55:00|384.15|382.15|384.84|382.84|385.06|383.06|383.94|381.94|414
1759248000000|2025-09-30 16:00:00|384.8|382.8|384.03|382.03|384.84|382.84|383.94|381.94|496
1759248300000|2025-09-30 16:05:00|384.05|382.05|383.72|381.72|384.06|382.06|383.35|381.35|453
1759248600000|2025-09-30 16:10:00|383.67|381.67|383.44|381.44|384.05|382.05|383.24|381.24|397
1759248900000|2025-09-30 16:15:00|383.43|381.43|384.2|382.2|384.25|382.25|383.05|381.05|446
1759249200000|2025-09-30 16:20:00|384.25|382.25|384.35|382.35|384.83|382.83|383.54|381.54|545
1759249500000|2025-09-30 16:25:00|384.39|382.39|384.34|382.34|384.63|382.63|383.98|381.98|556
1759249800000|2025-09-30 16:30:00|384.33|382.33|383.45|381.45|384.61|382.61|383.45|381.45|508
1759250100000|2025-09-30 16:35:00|383.47|381.47|382.87|380.87|383.65|381.65|382.76|380.76|526
1759250400000|2025-09-30 16:40:00|382.88|380.88|382.48|380.48|382.88|380.88|381.95|379.95|353
1759250700000|2025-09-30 16:45:00|382.54|380.54|383.05|381.05|383.23|381.23|382.25|380.25|397
1759251000000|2025-09-30 16:50:00|383.04|381.04|383.45|381.45|384.23|382.23|383.04|381.04|291
1759251300000|2025-09-30 16:55:00|383.51|381.51|383.26|381.26|383.55|381.55|382.75|380.75|375
1759251600000|2025-09-30 17:00:00|383.25|381.25|383.49|381.49|383.65|381.65|382.92|380.92|467
1759251900000|2025-09-30 17:05:00|383.45|381.45|384.26|382.26|384.67|382.67|383.45|381.45|419
1759252200000|2025-09-30 17:10:00|384.31|382.31|383.66|381.66|384.54|382.54|383.45|381.45|362
1759252500000|2025-09-30 17:15:00|383.65|381.65|383.62|381.62|384.04|382.04|383.35|381.35|542
1759252800000|2025-09-30 17:20:00|383.67|381.67|383.95|381.95|384.25|382.25|383.57|381.57|435
1759253100000|2025-09-30 17:25:00|383.96|381.96|383.69|381.69|384.23|382.23|383.25|381.25|447
1759253400000|2025-09-30 17:30:00|383.68|381.68|383.42|381.42|384.05|382.05|382.95|380.95|457
1759253700000|2025-09-30 17:35:00|383.39|381.39|384.72|382.72|384.96|382.96|383.25|381.25|469
1759254000000|2025-09-30 17:40:00|384.71|382.71|383.29|381.29|385.01|383.01|383.25|381.25|452
1759254300000|2025-09-30 17:45:00|383.31|381.31|382.73|380.73|383.32|381.32|382.36|380.36|409
1759254600000|2025-09-30 17:50:00|382.74|380.74|383.35|381.35|383.48|381.48|382.74|380.74|460
1759254900000|2025-09-30 17:55:00|383.36|381.36|382.65|380.65|383.42|381.42|382.61|380.61|355
1759255200000|2025-09-30 18:00:00|382.64|380.64|382.35|380.35|382.8|380.8|381.95|379.95|326
1759255500000|2025-09-30 18:05:00|382.34|380.34|383.35|381.35|383.45|381.45|382.31|380.31|404
1759255800000|2025-09-30 18:10:00|383.31|381.31|384.72|382.72|384.86|382.86|383.25|381.25|392
1759256100000|2025-09-30 18:15:00|384.74|382.74|385.04|383.04|385.14|383.14|384.32|382.32|410
1759256400000|2025-09-30 18:20:00|385.09|383.09|385.35|383.35|385.35|383.35|384.35|382.35|379
1759256700000|2025-09-30 18:25:00|385.25|383.25|385.85|383.85|385.94|383.94|385.25|383.25|348
1759257000000|2025-09-30 18:30:00|385.83|383.83|384.72|382.72|385.95|383.95|384.56|382.56|241
1759257300000|2025-09-30 18:35:00|384.67|382.67|385.35|383.35|385.55|383.55|384.63|382.63|263
1759257600000|2025-09-30 18:40:00|385.36|383.36|385.25|383.25|385.75|383.75|384.89|382.89|247
1759257900000|2025-09-30 18:45:00|385.3|383.3|385.94|383.94|385.95|383.95|385.26|383.26|187
1759258200000|2025-09-30 18:50:00|385.95|383.95|386.05|384.05|386.72|384.72|385.77|383.77|276
1759258500000|2025-09-30 18:55:00|386.03|384.03|386.05|384.05|386.45|384.45|385.8|383.8|270
1759258800000|2025-09-30 19:00:00|386|384|387.28|385.28|387.45|385.45|385.9|383.9|519
1759259100000|2025-09-30 19:05:00|387.26|385.26|386.37|384.37|387.27|385.27|385.42|383.42|430
1759259400000|2025-09-30 19:10:00|386.38|384.38|385.98|383.98|386.68|384.68|385.66|383.66|354
1759259700000|2025-09-30 19:15:00|385.94|383.94|385.83|383.83|386.33|384.33|385.53|383.53|514
1759260000000|2025-09-30 19:20:00|385.85|383.85|386.95|384.95|387.09|385.09|385.79|383.79|525
1759260300000|2025-09-30 19:25:00|386.96|384.96|387.56|385.56|387.57|385.57|386.68|384.68|492
1759260600000|2025-09-30 19:30:00|387.46|385.46|388.51|386.51|389.07|387.07|387.46|385.46|633
1759260900000|2025-09-30 19:35:00|388.57|386.57|389.7|387.7|389.86|387.86|388.47|386.47|614
1759261200000|2025-09-30 19:40:00|389.67|387.67|389.55|387.55|389.8|387.8|388.76|386.76|563
1759261500000|2025-09-30 19:45:00|389.6|387.6|390.75|388.75|390.75|388.75|389.37|387.37|480
1759261800000|2025-09-30 19:50:00|390.77|388.77|391.27|389.27|391.66|389.66|390.44|388.44|592
1759262100000|2025-09-30 19:55:00|391.25|389.25|391.11|389.11|391.65|389.65|390.61|388.61|567
1759262400000|2025-09-30 20:00:00|390.96|388.96|391.25|389.25|392.1|390.1|390.71|388.71|542
1759262700000|2025-09-30 20:05:00|391.22|389.22|391.05|389.05|391.48|389.48|390.52|388.52|471
1759263000000|2025-09-30 20:10:00|391.1|389.1|390.67|388.67|391.1|389.1|390.43|388.43|438
1759263300000|2025-09-30 20:15:00|390.62|388.62|391.09|389.09|391.4|389.4|390.58|388.58|476
1759263600000|2025-09-30 20:20:00|391.04|389.04|391.75|389.75|392.01|390.01|390.95|388.95|475
1759263900000|2025-09-30 20:25:00|391.65|389.65|391.38|389.38|391.9|389.9|391.15|389.15|425
1759264200000|2025-09-30 20:30:00|391.36|389.36|391.51|389.51|392.04|390.04|391.05|389.05|425
1759264500000|2025-09-30 20:35:00|391.53|389.53|391.51|389.51|391.83|389.83|391.25|389.25|425
1759264800000|2025-09-30 20:40:00|391.48|389.48|391.7|389.7|391.8|389.8|391.45|389.45|306
1759265100000|2025-09-30 20:45:00|391.65|389.65|392.54|390.54|392.87|390.87|391.55|389.55|434
1759265400000|2025-09-30 20:50:00|392.53|390.53|393.75|391.75|393.8|391.8|392.39|390.39|507
1759265700000|2025-09-30 20:55:00|393.69|391.69|393.44|391.44|393.87|391.87|393.15|391.15|425
1759266000000|2025-09-30 21:00:00|393.45|391.45|394.05|392.05|394.23|392.23|393.44|391.44|317
1759266300000|2025-09-30 21:05:00|394.01|392.01|394.32|392.32|394.36|392.36|393.87|391.87|158
1759266600000|2025-09-30 21:10:00|394.3|392.3|392.5|390.5|394.31|392.31|392.44|390.44|242
1759266900000|2025-09-30 21:15:00|392.52|390.52|392.61|390.61|393.54|391.54|392.52|390.52|292
1759267200000|2025-09-30 21:20:00|392.62|390.62|392.53|390.53|393.29|391.29|392.3|390.3|267
1759267500000|2025-09-30 21:25:00|392.54|390.54|392.16|390.16|392.8|390.8|392.16|390.16|198
1759267800000|2025-09-30 21:30:00|392.15|390.15|391.62|389.62|392.4|390.4|391.32|389.32|217
1759268100000|2025-09-30 21:35:00|391.63|389.63|392.11|390.11|392.3|390.3|391.56|389.56|292
1759268400000|2025-09-30 21:40:00|392.19|390.19|393.11|391.11|393.11|391.11|392.14|390.14|160
1759268700000|2025-09-30 21:45:00|393.09|391.09|393.1|391.1|393.11|391.11|392.9|390.9|63
1759269000000|2025-09-30 21:50:00|393.15|391.15|393.28|391.28|393.3|391.3|392.6|390.6|110
1759269300000|2025-09-30 21:55:00|393.27|391.27|391.29|389.29|393.27|391.27|391.26|389.26|220
1759269600000|2025-09-30 22:00:00|391.3|389.3|392.86|390.86|393.14|391.14|391.29|389.29|412
1759269900000|2025-09-30 22:05:00|392.9|390.9|392.8|390.8|393|391|392.27|390.27|369
1759270200000|2025-09-30 22:10:00|392.79|390.79|392.71|390.71|393|391|392.45|390.45|253
1759270500000|2025-09-30 22:15:00|392.74|390.74|393.5|391.5|393.67|391.67|392.59|390.59|414
1759270800000|2025-09-30 22:20:00|393.6|391.6|393.29|391.29|393.6|391.6|392.76|390.76|364
1759271100000|2025-09-30 22:25:00|393.27|391.27|392.71|390.71|393.32|391.32|392.6|390.6|346
1759271400000|2025-09-30 22:30:00|392.73|390.73|391.79|389.79|392.93|390.93|391.37|389.37|336
1759271700000|2025-09-30 22:35:00|391.8|389.8|391.11|389.11|391.92|389.92|391.1|389.1|299
1759272000000|2025-09-30 22:40:00|391.12|389.12|391.12|389.12|391.26|389.26|390.85|388.85|444
1759272300000|2025-09-30 22:45:00|391.14|389.14|391.54|389.54|391.6|389.6|391.01|389.01|415
1759272600000|2025-09-30 22:50:00|391.55|389.55|390.65|388.65|391.64|389.64|390.49|388.49|492
1759272900000|2025-09-30 22:55:00|390.56|388.56|390.17|388.17|390.63|388.63|389.76|387.76|619
1759273200000|2025-09-30 23:00:00|390.16|388.16|389.21|387.21|390.24|388.24|389|387|622
1759273500000|2025-09-30 23:05:00|389.2|387.2|390.04|388.04|390.15|388.15|389.05|387.05|585
1759273800000|2025-09-30 23:10:00|390.03|388.03|389.89|387.89|390.07|388.07|389.71|387.71|566
1759274100000|2025-09-30 23:15:00|389.86|387.86|390.03|388.03|390.14|388.14|389.63|387.63|628
1759274400000|2025-09-30 23:20:00|389.98|387.98|391.18|389.18|391.42|389.42|389.98|387.98|559
1759274700000|2025-09-30 23:25:00|391.19|389.19|390.78|388.78|391.24|389.24|390.56|388.56|563
1759275000000|2025-09-30 23:30:00|390.86|388.86|390.25|388.25|391.13|389.13|390.22|388.22|579
1759275300000|2025-09-30 23:35:00|390.29|388.29|390.67|388.67|390.69|388.69|390.15|388.15|444
1759275600000|2025-09-30 23:40:00|390.65|388.65|391.25|389.25|391.3|389.3|390.55|388.55|493
1759275900000|2025-09-30 23:45:00|391.24|389.24|391.66|389.66|391.71|389.71|391.14|389.14|529
1759276200000|2025-09-30 23:50:00|391.72|389.72|391.64|389.64|391.82|389.82|391.47|389.47|492
1759276500000|2025-09-30 23:55:00|391.63|389.63|391.9|389.9|392|390|391.63|389.63|348
1759276800000|2025-10-01 00:00:00|391.85|389.85|392.68|390.68|393.1|391.1|391.84|389.84|505
1759277100000|2025-10-01 00:05:00|392.72|390.72|392.5|390.5|392.94|390.94|392.05|390.05|483
1759277400000|2025-10-01 00:10:00|392.47|390.47|392.65|390.65|392.65|390.65|392.25|390.25|226
1759277700000|2025-10-01 00:15:00|392.62|390.62|391.97|389.97|392.65|390.65|391.86|389.86|294
1759278000000|2025-10-01 00:20:00|392|390|391.06|389.06|392.13|390.13|390.93|388.93|315
1759278300000|2025-10-01 00:25:00|391.05|389.05|390.3|388.3|391.25|389.25|390.15|388.15|390
1759278600000|2025-10-01 00:30:00|390.27|388.27|390.73|388.73|390.78|388.78|389.97|387.97|574
1759278900000|2025-10-01 00:35:00|390.75|388.75|390.05|388.05|390.79|388.79|389.83|387.83|338
1759279200000|2025-10-01 00:40:00|389.98|387.98|389.88|387.88|390.24|388.24|389.37|387.37|390
1759279500000|2025-10-01 00:45:00|390.17|388.17|389.96|387.96|390.44|388.44|389.7|387.7|391
1759279800000|2025-10-01 00:50:00|389.99|387.99|391.27|389.27|391.45|389.45|389.98|387.98|412
1759280100000|2025-10-01 00:55:00|391.26|389.26|391.35|389.35|391.6|389.6|390.98|388.98|458
1759280400000|2025-10-01 01:00:00|391.32|389.32|391.39|389.39|391.43|389.43|390.7|388.7|556
1759280700000|2025-10-01 01:05:00|391.38|389.38|391.55|389.55|391.58|389.58|391.05|389.05|483
1759281000000|2025-10-01 01:10:00|391.54|389.54|391.95|389.95|392.1|390.1|391.42|389.42|357
1759281300000|2025-10-01 01:15:00|391.94|389.94|391.08|389.08|391.94|389.94|390.97|388.97|404
1759281600000|2025-10-01 01:20:00|391.07|389.07|391.77|389.77|391.85|389.85|390.65|388.65|411
1759281900000|2025-10-01 01:25:00|391.75|389.75|392.05|390.05|392.28|390.28|391.45|389.45|379
1759282200000|2025-10-01 01:30:00|392.04|390.04|391.28|389.28|392.17|390.17|391.15|389.15|556
1759282500000|2025-10-01 01:35:00|391.26|389.26|392.25|390.25|392.3|390.3|391.19|389.19|481
1759282800000|2025-10-01 01:40:00|392.3|390.3|392.62|390.62|392.92|390.92|392.18|390.18|475
1759283100000|2025-10-01 01:45:00|392.61|390.61|393.27|391.27|393.49|391.49|392.58|390.58|488
1759283400000|2025-10-01 01:50:00|393.28|391.28|393.55|391.55|393.62|391.62|392.81|390.81|510
1759283700000|2025-10-01 01:55:00|393.54|391.54|394.72|392.72|394.84|392.84|393.54|391.54|440
1759284000000|2025-10-01 02:00:00|394.71|392.71|394.15|392.15|394.81|392.81|393.85|391.85|388
1759284300000|2025-10-01 02:05:00|394.19|392.19|394.29|392.29|394.55|392.55|394.01|392.01|453
1759284600000|2025-10-01 02:10:00|394.25|392.25|394.08|392.08|394.44|392.44|393.83|391.83|382
1759284900000|2025-10-01 02:15:00|394.05|392.05|394.81|392.81|394.91|392.91|393.93|391.93|413
1759285200000|2025-10-01 02:20:00|394.79|392.79|394.13|392.13|394.84|392.84|394.02|392.02|381
1759285500000|2025-10-01 02:25:00|394.12|392.12|394.26|392.26|394.64|392.64|393.95|391.95|380
1759285800000|2025-10-01 02:30:00|394.25|392.25|393.29|391.29|394.27|392.27|393.15|391.15|464
1759286100000|2025-10-01 02:35:00|393.26|391.26|393.35|391.35|393.57|391.57|392.97|390.97|433
1759286400000|2025-10-01 02:40:00|393.34|391.34|392.85|390.85|393.4|391.4|392.72|390.72|354
1759286700000|2025-10-01 02:45:00|392.84|390.84|393.06|391.06|393.35|391.35|392.66|390.66|336
1759287000000|2025-10-01 02:50:00|393.05|391.05|392.75|390.75|393.05|391.05|392.54|390.54|460
1759287300000|2025-10-01 02:55:00|392.76|390.76|392.55|390.55|392.84|390.84|392.34|390.34|549
1759287600000|2025-10-01 03:00:00|392.54|390.54|392.26|390.26|392.73|390.73|392.16|390.16|401
1759287900000|2025-10-01 03:05:00|392.27|390.27|392.74|390.74|392.79|390.79|392.16|390.16|336
1759288200000|2025-10-01 03:10:00|392.76|390.76|393.34|391.34|393.38|391.38|392.54|390.54|337
1759288500000|2025-10-01 03:15:00|393.33|391.33|392.91|390.91|393.45|391.45|392.51|390.51|427
1759288800000|2025-10-01 03:20:00|392.86|390.86|392.96|390.96|393.15|391.15|392.26|390.26|490
1759289100000|2025-10-01 03:25:00|392.98|390.98|392.65|390.65|393.52|391.52|392.65|390.65|244
1759289400000|2025-10-01 03:30:00|392.71|390.71|392.79|390.79|393.05|391.05|392.45|390.45|312
1759289700000|2025-10-01 03:35:00|392.83|390.83|392.09|390.09|393|391|392.05|390.05|431
1759290000000|2025-10-01 03:40:00|392.08|390.08|391.08|389.08|392.11|390.11|391.05|389.05|375
1759290300000|2025-10-01 03:45:00|391.12|389.12|390.37|388.37|391.12|389.12|390.05|388.05|387
1759290600000|2025-10-01 03:50:00|390.36|388.36|390.35|388.35|390.58|388.58|389.97|387.97|416
1759290900000|2025-10-01 03:55:00|390.34|388.34|390.17|388.17|390.63|388.63|390.15|388.15|316
1759291200000|2025-10-01 04:00:00|390.19|388.19|391.71|389.71|391.95|389.95|389.82|387.82|469
1759291500000|2025-10-01 04:05:00|391.73|389.73|392.06|390.06|392.97|390.97|391.71|389.71|409
1759291800000|2025-10-01 04:10:00|392.07|390.07|391.85|389.85|392.19|390.19|391.72|389.72|426
1759292100000|2025-10-01 04:15:00|391.86|389.86|393.07|391.07|393.09|391.09|391.83|389.83|387
1759292400000|2025-10-01 04:20:00|393.04|391.04|393.13|391.13|393.35|391.35|392.53|390.53|426
1759292700000|2025-10-01 04:25:00|393.11|391.11|393.11|391.11|393.26|391.26|392.68|390.68|473
1759293000000|2025-10-01 04:30:00|393.1|391.1|392.83|390.83|393.87|391.87|392.82|390.82|419
1759293300000|2025-10-01 04:35:00|392.85|390.85|392.84|390.84|393.6|391.6|392.61|390.61|452
1759293600000|2025-10-01 04:40:00|392.82|390.82|393.02|391.02|393.47|391.47|392.49|390.49|395
1759293900000|2025-10-01 04:45:00|393.01|391.01|393.43|391.43|393.51|391.51|392.92|390.92|434
1759294200000|2025-10-01 04:50:00|393.45|391.45|392.11|390.11|393.47|391.47|391.95|389.95|580
1759294500000|2025-10-01 04:55:00|392.15|390.15|391.96|389.96|392.24|390.24|391.79|389.79|518
1759294800000|2025-10-01 05:00:00|392.08|390.08|392.75|390.75|393.05|391.05|392.08|390.08|429
1759295100000|2025-10-01 05:05:00|392.79|390.79|393.69|391.69|393.83|391.83|392.79|390.79|309
1759295400000|2025-10-01 05:10:00|393.68|391.68|393.91|391.91|394.5|392.5|393.55|391.55|269
1759295700000|2025-10-01 05:15:00|393.88|391.88|394.46|392.46|394.63|392.63|393.34|391.34|454
1759296000000|2025-10-01 05:20:00|394.5|392.5|393.72|391.72|394.5|392.5|393.46|391.46|366
1759296300000|2025-10-01 05:25:00|393.73|391.73|393.56|391.56|393.74|391.74|393.25|391.25|355
1759296600000|2025-10-01 05:30:00|393.55|391.55|393.76|391.76|393.77|391.77|392.73|390.73|377
1759296900000|2025-10-01 05:35:00|393.81|391.81|394.3|392.3|394.33|392.33|393.58|391.58|399
1759297200000|2025-10-01 05:40:00|394.29|392.29|393.99|391.99|394.37|392.37|393.72|391.72|309
1759297500000|2025-10-01 05:45:00|394.04|392.04|393.95|391.95|394.14|392.14|393.64|391.64|231
1759297800000|2025-10-01 05:50:00|393.96|391.96|393.76|391.76|394.06|392.06|393.41|391.41|379
1759298100000|2025-10-01 05:55:00|393.74|391.74|393.42|391.42|393.91|391.91|393.25|391.25|369
1759298400000|2025-10-01 06:00:00|393.41|391.41|393.07|391.07|393.57|391.57|392.86|390.86|416
1759298700000|2025-10-01 06:05:00|393.06|391.06|393.05|391.05|393.31|391.31|392.63|390.63|448
1759299000000|2025-10-01 06:10:00|393.06|391.06|392.77|390.77|393.14|391.14|392.73|390.73|339
1759299300000|2025-10-01 06:15:00|392.81|390.81|392.71|390.71|393.35|391.35|392.37|390.37|518
1759299600000|2025-10-01 06:20:00|392.72|390.72|392.64|390.64|392.74|390.74|391.63|389.63|656
1759299900000|2025-10-01 06:25:00|392.61|390.61|392.56|390.56|393.15|391.15|392.43|390.43|588
1759300200000|2025-10-01 06:30:00|392.55|390.55|392.08|390.08|392.6|390.6|391.95|389.95|610
1759300500000|2025-10-01 06:35:00|392.09|390.09|392.48|390.48|392.51|390.51|391.75|389.75|555
1759300800000|2025-10-01 06:40:00|392.49|390.49|392.13|390.13|392.73|390.73|391.83|389.83|538
1759301100000|2025-10-01 06:45:00|392.15|390.15|391.34|389.34|392.19|390.19|391.05|389.05|566
1759301400000|2025-10-01 06:50:00|391.32|389.32|390.92|388.92|391.41|389.41|390.75|388.75|528
1759301700000|2025-10-01 06:55:00|390.88|388.88|390.52|388.52|390.98|388.98|390.19|388.19|434
1759302000000|2025-10-01 07:00:00|390.51|388.51|390.62|388.62|391.25|389.25|390.3|388.3|558
1759302300000|2025-10-01 07:05:00|390.63|388.63|390.93|388.93|391.01|389.01|390.23|388.23|446
1759302600000|2025-10-01 07:10:00|390.96|388.96|391.63|389.63|391.8|389.8|390.82|388.82|401
1759302900000|2025-10-01 07:15:00|391.59|389.59|392.17|390.17|392.57|390.57|391.57|389.57|502
1759303200000|2025-10-01 07:20:00|392.16|390.16|392.31|390.31|392.37|390.37|391.87|389.87|494
1759303500000|2025-10-01 07:25:00|392.28|390.28|392.55|390.55|392.67|390.67|392.22|390.22|311
1759303800000|2025-10-01 07:30:00|392.64|390.64|393.12|391.12|393.42|391.42|392.49|390.49|330
1759304100000|2025-10-01 07:35:00|393.1|391.1|392.45|390.45|393.3|391.3|392.33|390.33|298
1759304400000|2025-10-01 07:40:00|392.43|390.43|392.82|390.82|392.85|390.85|392.37|390.37|188
1759304700000|2025-10-01 07:45:00|392.8|390.8|392.89|390.89|392.9|390.9|392.55|390.55|234
1759305000000|2025-10-01 07:50:00|392.88|390.88|392.55|390.55|393.19|391.19|392.48|390.48|183
1759305300000|2025-10-01 07:55:00|392.51|390.51|392.48|390.48|392.85|390.85|392.42|390.42|238
1759305600000|2025-10-01 08:00:00|392.46|390.46|392.9|390.9|392.94|390.94|392.26|390.26|289
1759305900000|2025-10-01 08:05:00|392.86|390.86|393.4|391.4|393.74|391.74|392.69|390.69|250
1759306200000|2025-10-01 08:10:00|393.38|391.38|393.31|391.31|393.54|391.54|392.96|390.96|219
1759306500000|2025-10-01 08:15:00|393.3|391.3|393.95|391.95|393.95|391.95|392.95|390.95|227
1759306800000|2025-10-01 08:20:00|393.92|391.92|393.35|391.35|394.23|392.23|393.15|391.15|365
1759307100000|2025-10-01 08:25:00|393.36|391.36|395.83|393.83|395.83|393.83|393.24|391.24|454
1759307400000|2025-10-01 08:30:00|395.88|393.88|399.47|397.47|399.55|397.55|395.88|393.88|659
1759307700000|2025-10-01 08:35:00|399.45|397.45|403.29|401.29|403.56|401.56|398.91|396.91|646
1759308000000|2025-10-01 08:40:00|403.35|401.35|406.15|404.15|406.35|404.35|403.23|401.23|621
1759308300000|2025-10-01 08:45:00|406.05|404.05|407.65|405.65|407.65|405.65|405.76|403.76|657
1759308600000|2025-10-01 08:50:00|407.68|405.68|407.51|405.51|409|407|406.26|404.26|819
1759308900000|2025-10-01 08:55:00|407.54|405.54|408.56|406.56|408.63|406.63|407.12|405.12|659
1759309200000|2025-10-01 09:00:00|408.57|406.57|409.63|407.63|410.05|408.05|408.33|406.33|697
1759309500000|2025-10-01 09:05:00|409.61|407.61|409.28|407.28|410.08|408.08|408.98|406.98|529
1759309800000|2025-10-01 09:10:00|409.27|407.27|409.9|407.9|410.42|408.42|408.61|406.61|582
1759310100000|2025-10-01 09:15:00|409.89|407.89|409.64|407.64|411.15|409.15|409.28|407.28|617
1759310400000|2025-10-01 09:20:00|409.65|407.65|409.71|407.71|409.87|407.87|408.24|406.24|551
1759310700000|2025-10-01 09:25:00|409.75|407.75|410.14|408.14|410.67|408.67|409.57|407.57|596
1759311000000|2025-10-01 09:30:00|410.16|408.16|409.81|407.81|410.35|408.35|409.39|407.39|492
1759311300000|2025-10-01 09:35:00|409.86|407.86|410.69|408.69|410.76|408.76|409.4|407.4|394
1759311600000|2025-10-01 09:40:00|410.7|408.7|411.79|409.79|412.05|410.05|410.18|408.18|429
1759311900000|2025-10-01 09:45:00|411.75|409.75|411.7|409.7|412.12|410.12|411.05|409.05|319
1759312200000|2025-10-01 09:50:00|411.64|409.64|411.18|409.18|411.75|409.75|410.61|408.61|293
1759312500000|2025-10-01 09:55:00|411.12|409.12|411.88|409.88|412|410|410.91|408.91|388
1759312800000|2025-10-01 10:00:00|411.87|409.87|411.68|409.68|412.06|410.06|411.05|409.05|558
1759313100000|2025-10-01 10:05:00|411.64|409.64|409.58|407.58|411.68|409.68|409.45|407.45|392
1759313400000|2025-10-01 10:10:00|409.57|407.57|408.5|406.5|409.61|407.61|408.38|406.38|295
1759313700000|2025-10-01 10:15:00|408.49|406.49|410.51|408.51|410.62|408.62|408.49|406.49|421
1759314000000|2025-10-01 10:20:00|410.5|408.5|410.18|408.18|410.69|408.69|409.71|407.71|394
1759314300000|2025-10-01 10:25:00|410.21|408.21|409.57|407.57|410.39|408.39|409.55|407.55|308
1759314600000|2025-10-01 10:30:00|409.55|407.55|408.91|406.91|409.81|407.81|408.78|406.78|411
1759314900000|2025-10-01 10:35:00|408.9|406.9|408.42|406.42|409.32|407.32|408.4|406.4|237
1759315200000|2025-10-01 10:40:00|408.4|406.4|408.79|406.79|408.98|406.98|408.38|406.38|274
1759315500000|2025-10-01 10:45:00|408.92|406.92|409.05|407.05|409.3|407.3|408.68|406.68|322
1759315800000|2025-10-01 10:50:00|409.04|407.04|408.89|406.89|409.15|407.15|408.7|406.7|473
1759316100000|2025-10-01 10:55:00|408.88|406.88|409.03|407.03|409.09|407.09|408.49|406.49|412
1759316400000|2025-10-01 11:00:00|409.08|407.08|410.26|408.26|410.39|408.39|409.05|407.05|596
1759316700000|2025-10-01 11:05:00|410.24|408.24|409.96|407.96|410.71|408.71|409.94|407.94|504
1759317000000|2025-10-01 11:10:00|409.98|407.98|410.91|408.91|410.91|408.91|409.95|407.95|449
1759317300000|2025-10-01 11:15:00|410.88|408.88|410.64|408.64|411.1|409.1|410.55|408.55|418
1759317600000|2025-10-01 11:20:00|410.61|408.61|410.96|408.96|410.98|408.98|410.44|408.44|499
1759317900000|2025-10-01 11:25:00|410.95|408.95|410.18|408.18|410.98|408.98|410.11|408.11|474
1759318200000|2025-10-01 11:30:00|410.2|408.2|409.08|407.08|410.21|408.21|408.63|406.63|595
1759318500000|2025-10-01 11:35:00|409.05|407.05|409.02|407.02|409.76|407.76|408.76|406.76|664
1759318800000|2025-10-01 11:40:00|409.04|407.04|409.16|407.16|409.48|407.48|408.92|406.92|518
1759319100000|2025-10-01 11:45:00|409.15|407.15|409.06|407.06|409.38|407.38|408.65|406.65|558
1759319400000|2025-10-01 11:50:00|409.01|407.01|409|407|409.32|407.32|408.83|406.83|430
1759319700000|2025-10-01 11:55:00|409.01|407.01|409.08|407.08|409.25|407.25|408.95|406.95|372
1759320000000|2025-10-01 12:00:00|409.07|407.07|409.04|407.04|409.88|407.88|408.85|406.85|520
1759320300000|2025-10-01 12:05:00|409.06|407.06|407.8|405.8|409.33|407.33|407.68|405.68|440
1759320600000|2025-10-01 12:10:00|407.81|405.81|407.76|405.76|408.09|406.09|407.31|405.31|338
1759320900000|2025-10-01 12:15:00|407.75|405.75|407.77|405.77|408.05|406.05|406.8|404.8|588
1759321200000|2025-10-01 12:20:00|407.78|405.78|407.53|405.53|408.97|406.97|407.43|405.43|572
1759321500000|2025-10-01 12:25:00|407.55|405.55|407.39|405.39|407.75|405.75|407.05|405.05|494
1759321800000|2025-10-01 12:30:00|407.42|405.42|407.21|405.21|407.47|405.47|406.73|404.73|454
1759322100000|2025-10-01 12:35:00|407.2|405.2|407.38|405.38|407.41|405.41|406.86|404.86|439
1759322400000|2025-10-01 12:40:00|407.37|405.37|406.87|404.87|407.56|405.56|406.77|404.77|490
1759322700000|2025-10-01 12:45:00|406.88|404.88|406.88|404.88|407.52|405.52|406.77|404.77|494
1759323000000|2025-10-01 12:50:00|406.87|404.87|405.82|403.82|406.91|404.91|405.78|403.78|355
1759323300000|2025-10-01 12:55:00|405.84|403.84|405.61|403.61|405.85|403.85|405.48|403.48|358
1759323600000|2025-10-01 13:00:00|405.57|403.57|406.77|404.77|406.84|404.84|405.57|403.57|281
1759323900000|2025-10-01 13:05:00|406.76|404.76|406.33|404.33|406.76|404.76|406.06|404.06|240
1759324200000|2025-10-01 13:10:00|406.35|404.35|407.27|405.27|407.33|405.33|405.87|403.87|535
1759324500000|2025-10-01 13:15:00|407.28|405.28|407.27|405.27|407.66|405.66|406.85|404.85|402
1759324800000|2025-10-01 13:20:00|407.28|405.28|407.61|405.61|408.07|406.07|407.27|405.27|578
1759325100000|2025-10-01 13:25:00|407.56|405.56|407.22|405.22|407.61|405.61|407|405|478
1759325400000|2025-10-01 13:30:00|407.28|405.28|406.36|404.36|407.56|405.56|406.28|404.28|724
1759325700000|2025-10-01 13:35:00|406.41|404.41|407.11|405.11|407.64|405.64|406.24|404.24|618
1759326000000|2025-10-01 13:40:00|407.1|405.1|406.54|404.54|407.31|405.31|405.98|403.98|630
1759326300000|2025-10-01 13:45:00|406.56|404.56|405.55|403.55|406.93|404.93|405.22|403.22|669
1759326600000|2025-10-01 13:50:00|405.46|403.46|406.51|404.51|406.52|404.52|405.4|403.4|632
1759326900000|2025-10-01 13:55:00|406.49|404.49|406.21|404.21|407.07|405.07|405.94|403.94|492
1759327200000|2025-10-01 14:00:00|406.24|404.24|407.88|405.88|407.88|405.88|405.4|403.4|719
1759327500000|2025-10-01 14:05:00|407.89|405.89|407.04|405.04|408.22|406.22|406.48|404.48|538
1759327800000|2025-10-01 14:10:00|407|405|407.13|405.13|407.44|405.44|406.74|404.74|455
1759328100000|2025-10-01 14:15:00|407.2|405.2|407.87|405.87|408.08|406.08|406.72|404.72|614
1759328400000|2025-10-01 14:20:00|407.86|405.86|406.79|404.79|407.91|405.91|406.63|404.63|590
1759328700000|2025-10-01 14:25:00|406.8|404.8|408.69|406.69|408.71|406.71|406.79|404.79|544
1759329000000|2025-10-01 14:30:00|408.73|406.73|408.53|406.53|409.2|407.2|407.4|405.4|639
1759329300000|2025-10-01 14:35:00|408.46|406.46|409.33|407.33|409.46|407.46|408.32|406.32|649
1759329600000|2025-10-01 14:40:00|409.35|407.35|409.55|407.55|409.7|407.7|409.05|407.05|475
1759329900000|2025-10-01 14:45:00|409.56|407.56|407.65|405.65|409.56|407.56|407.6|405.6|680
1759330200000|2025-10-01 14:50:00|407.55|405.55|407.85|405.85|408.41|406.41|407.45|405.45|663
1759330500000|2025-10-01 14:55:00|407.91|405.91|407.79|405.79|407.97|405.97|407.3|405.3|604
1759330800000|2025-10-01 15:00:00|407.85|405.85|407.99|405.99|408.71|406.71|407.7|405.7|705
1759331100000|2025-10-01 15:05:00|407.88|405.88|406.32|404.32|408.09|406.09|406.17|404.17|703
1759331400000|2025-10-01 15:10:00|406.35|404.35|407.03|405.03|407.17|405.17|406.18|404.18|568
1759331700000|2025-10-01 15:15:00|407.05|405.05|407.94|405.94|408.1|406.1|407.05|405.05|414
1759332000000|2025-10-01 15:20:00|407.92|405.92|408|406|408.04|406.04|407.65|405.65|382
1759332300000|2025-10-01 15:25:00|407.98|405.98|408.24|406.24|408.91|406.91|407.95|405.95|369
1759332600000|2025-10-01 15:30:00|408.16|406.16|408.27|406.27|408.34|406.34|407.45|405.45|535
1759332900000|2025-10-01 15:35:00|408.24|406.24|409|407|409.09|407.09|408|406|532
1759333200000|2025-10-01 15:40:00|408.98|406.98|408.99|406.99|409.25|407.25|408.55|406.55|464
1759333500000|2025-10-01 15:45:00|409|407|407.74|405.74|409.48|407.48|407.66|405.66|611
1759333800000|2025-10-01 15:50:00|407.72|405.72|407.56|405.56|408.18|406.18|407.56|405.56|552
1759334100000|2025-10-01 15:55:00|407.57|405.57|408.43|406.43|408.49|406.49|407.35|405.35|420
1759334400000|2025-10-01 16:00:00|408.48|406.48|407.98|405.98|408.94|406.94|407.85|405.85|468
1759334700000|2025-10-01 16:05:00|407.99|405.99|409.16|407.16|409.27|407.27|407.96|405.96|464
1759335000000|2025-10-01 16:10:00|409.15|407.15|409.08|407.08|409.33|407.33|408.45|406.45|395
1759335300000|2025-10-01 16:15:00|409.09|407.09|408.96|406.96|409.29|407.29|408.69|406.69|215
1759335600000|2025-10-01 16:20:00|408.97|406.97|409.35|407.35|409.35|407.35|408.75|406.75|204
1759335900000|2025-10-01 16:25:00|409.4|407.4|409.05|407.05|409.53|407.53|408.83|406.83|242
1759336200000|2025-10-01 16:30:00|409|407|408.36|406.36|409.11|407.11|408.25|406.25|315
1759336500000|2025-10-01 16:35:00|408.35|406.35|408.47|406.47|409.16|407.16|408.15|406.15|279
1759336800000|2025-10-01 16:40:00|408.44|406.44|408.43|406.43|408.86|406.86|408.34|406.34|215
1759337100000|2025-10-01 16:45:00|408.41|406.41|407.45|405.45|408.53|406.53|407.44|405.44|341
1759337400000|2025-10-01 16:50:00|407.46|405.46|406.74|404.74|407.47|405.47|406.62|404.62|280
1759337700000|2025-10-01 16:55:00|406.7|404.7|407.09|405.09|407.12|405.12|406.15|404.15|218
1759338000000|2025-10-01 17:00:00|407.05|405.05|406.85|404.85|407.15|405.15|406.5|404.5|233
1759338300000|2025-10-01 17:05:00|406.84|404.84|406.76|404.76|407.15|405.15|406.58|404.58|249
1759338600000|2025-10-01 17:10:00|406.75|404.75|406.22|404.22|406.76|404.76|405.97|403.97|183
1759338900000|2025-10-01 17:15:00|406.23|404.23|407.15|405.15|407.25|405.25|406.06|404.06|249
1759339200000|2025-10-01 17:20:00|407.17|405.17|407.75|405.75|407.75|405.75|407.15|405.15|172
1759339500000|2025-10-01 17:25:00|407.74|405.74|407.63|405.63|407.91|405.91|407.4|405.4|220
1759339800000|2025-10-01 17:30:00|407.66|405.66|408.14|406.14|408.15|406.15|407.42|405.42|149
1759340100000|2025-10-01 17:35:00|408.09|406.09|408.09|406.09|408.25|406.25|407.99|405.99|161
1759340400000|2025-10-01 17:40:00|408.01|406.01|408.1|406.1|408.29|406.29|407.64|405.64|178
1759340700000|2025-10-01 17:45:00|408.14|406.14|407.26|405.26|408.35|406.35|407.19|405.19|142
1759341000000|2025-10-01 17:50:00|407.22|405.22|406.56|404.56|407.35|405.35|406.37|404.37|289
1759341300000|2025-10-01 17:55:00|406.55|404.55|406.76|404.76|406.94|404.94|406.43|404.43|131
1759341600000|2025-10-01 18:00:00|406.75|404.75|407.85|405.85|407.88|405.88|406.73|404.73|330
1759341900000|2025-10-01 18:05:00|407.84|405.84|408.95|406.95|409.11|407.11|407.75|405.75|248
1759342200000|2025-10-01 18:10:00|408.93|406.93|408.73|406.73|409.05|407.05|408.4|406.4|271
1759342500000|2025-10-01 18:15:00|408.63|406.63|408.27|406.27|408.63|406.63|408.11|406.11|164
1759342800000|2025-10-01 18:20:00|408.32|406.32|410.15|408.15|410.25|408.25|408.27|406.27|189
1759343100000|2025-10-01 18:25:00|410.14|408.14|410.78|408.78|411.26|409.26|410.14|408.14|185
1759343400000|2025-10-01 18:30:00|410.77|408.77|411.42|409.42|411.42|409.42|410.77|408.77|257
1759343700000|2025-10-01 18:35:00|411.41|409.41|411.05|409.05|411.55|409.55|410.85|408.85|152
1759344000000|2025-10-01 18:40:00|411.04|409.04|410.86|408.86|411.42|409.42|410.85|408.85|82
1759344300000|2025-10-01 18:45:00|410.85|408.85|410.95|408.95|411.05|409.05|410.75|408.75|56
1759344600000|2025-10-01 18:50:00|410.91|408.91|411.32|409.32|411.62|409.62|410.91|408.91|153
1759344900000|2025-10-01 18:55:00|411.27|409.27|410.98|408.98|411.33|409.33|410.76|408.76|148
1759345200000|2025-10-01 19:00:00|410.95|408.95|411.35|409.35|411.35|409.35|410.68|408.68|175
1759345500000|2025-10-01 19:05:00|411.45|409.45|410.97|408.97|411.45|409.45|410.67|408.67|132
1759345800000|2025-10-01 19:10:00|410.96|408.96|411.48|409.48|411.49|409.49|410.55|408.55|276
1759346100000|2025-10-01 19:15:00|411.47|409.47|411.7|409.7|411.82|409.82|411.32|409.32|150
1759346400000|2025-10-01 19:20:00|411.65|409.65|412.73|410.73|413.22|411.22|411.65|409.65|287
1759346700000|2025-10-01 19:25:00|412.74|410.74|412.65|410.65|412.98|410.98|412.22|410.22|228
1759347000000|2025-10-01 19:30:00|412.68|410.68|413.16|411.16|413.22|411.22|412.47|410.47|282
1759347300000|2025-10-01 19:35:00|413.2|411.2|412.82|410.82|413.2|411.2|412.31|410.31|168
1759347600000|2025-10-01 19:40:00|412.76|410.76|412.3|410.3|413.25|411.25|412.23|410.23|218
1759347900000|2025-10-01 19:45:00|412.26|410.26|413.03|411.03|413.27|411.27|412.26|410.26|152
1759348200000|2025-10-01 19:50:00|413.12|411.12|412.87|410.87|413.13|411.13|412.6|410.6|303
1759348500000|2025-10-01 19:55:00|412.85|410.85|412.19|410.19|412.85|410.85|412.07|410.07|340
1759348800000|2025-10-01 20:00:00|412.18|410.18|412.09|410.09|412.7|410.7|412.02|410.02|441
1759349100000|2025-10-01 20:05:00|412.1|410.1|411.73|409.73|412.75|410.75|411.72|409.72|334
1759349400000|2025-10-01 20:10:00|411.75|409.75|411.05|409.05|411.89|409.89|410.89|408.89|382
1759349700000|2025-10-01 20:15:00|411.1|409.1|411.4|409.4|411.91|409.91|410.82|408.82|391
1759350000000|2025-10-01 20:20:00|411.39|409.39|411.18|409.18|411.62|409.62|410.63|408.63|374
1759350300000|2025-10-01 20:25:00|411.22|409.22|411.4|409.4|411.75|409.75|410.94|408.94|366
1759350600000|2025-10-01 20:30:00|411.43|409.43|411.11|409.11|411.5|409.5|410.79|408.79|286
1759350900000|2025-10-01 20:35:00|411.12|409.12|411.19|409.19|411.42|409.42|411.02|409.02|181
1759351200000|2025-10-01 20:40:00|411.2|409.2|411.63|409.63|411.71|409.71|411.06|409.06|116
1759351500000|2025-10-01 20:45:00|411.62|409.62|411.29|409.29|411.73|409.73|411.2|409.2|183
1759351800000|2025-10-01 20:50:00|411.3|409.3|411.59|409.59|411.87|409.87|411.25|409.25|164
1759352100000|2025-10-01 20:55:00|411.6|409.6|411.77|409.77|411.77|409.77|411.31|409.31|237
1759352400000|2025-10-01 21:00:00|411.78|409.78|411.15|409.15|411.78|409.78|411.12|409.12|167
1759352700000|2025-10-01 21:05:00|411.14|409.14|410.96|408.96|411.4|409.4|410.96|408.96|123
1759353000000|2025-10-01 21:10:00|410.97|408.97|410.93|408.93|411.11|409.11|410.47|408.47|274
1759353300000|2025-10-01 21:15:00|410.9|408.9|410.92|408.92|411.32|409.32|410.65|408.65|179
1759353600000|2025-10-01 21:20:00|410.93|408.93|410.19|408.19|410.93|408.93|409.9|407.9|127
1759353900000|2025-10-01 21:25:00|410.23|408.23|410.8|408.8|411.08|409.08|410.06|408.06|116
1759354200000|2025-10-01 21:30:00|410.79|408.79|410.08|408.08|410.79|408.79|409.96|407.96|224
1759354500000|2025-10-01 21:35:00|410.07|408.07|410.52|408.52|410.55|408.55|409.91|407.91|168
1759354800000|2025-10-01 21:40:00|410.53|408.53|410.62|408.62|410.64|408.64|410.21|408.21|171
1759355100000|2025-10-01 21:45:00|410.61|408.61|410.22|408.22|410.92|408.92|410.12|408.12|139
1759355400000|2025-10-01 21:50:00|410.2|408.2|410.33|408.33|410.33|408.33|409.68|407.68|92
1759355700000|2025-10-01 21:55:00|410.35|408.35|410.5|408.5|410.87|408.87|410.01|408.01|171
1759356000000|2025-10-01 22:00:00|410.55|408.55|411.09|409.09|411.3|409.3|410.55|408.55|466
1759356300000|2025-10-01 22:05:00|411.11|409.11|411.6|409.6|412.28|410.28|411.11|409.11|344
1759356600000|2025-10-01 22:10:00|411.61|409.61|411.3|409.3|411.7|409.7|411.2|409.2|456
1759356900000|2025-10-01 22:15:00|411.32|409.32|410.8|408.8|411.54|409.54|410.66|408.66|307
1759357200000|2025-10-01 22:20:00|410.82|408.82|411.01|409.01|411.07|409.07|410.65|408.65|191
1759357500000|2025-10-01 22:25:00|411.02|409.02|411.08|409.08|411.15|409.15|410.82|408.82|106
1759357800000|2025-10-01 22:30:00|411.06|409.06|411.25|409.25|411.25|409.25|410.67|408.67|137
1759358100000|2025-10-01 22:35:00|411.15|409.15|409.91|407.91|411.15|409.15|409.66|407.66|182
1759358400000|2025-10-01 22:40:00|409.93|407.93|410.22|408.22|410.24|408.24|409.86|407.86|164
1759358700000|2025-10-01 22:45:00|410.23|408.23|411.41|409.41|411.64|409.64|410.13|408.13|257
1759359000000|2025-10-01 22:50:00|411.42|409.42|411.57|409.57|411.65|409.65|411.26|409.26|221
1759359300000|2025-10-01 22:55:00|411.53|409.53|411.09|409.09|411.57|409.57|410.89|408.89|238
1759359600000|2025-10-01 23:00:00|411.1|409.1|410.6|408.6|411.3|409.3|410.39|408.39|422
1759359900000|2025-10-01 23:05:00|410.62|408.62|411.24|409.24|411.68|409.68|410.61|408.61|319
1759360200000|2025-10-01 23:10:00|411.27|409.27|411.56|409.56|411.56|409.56|411.02|409.02|325
1759360500000|2025-10-01 23:15:00|411.55|409.55|412.03|410.03|412.48|410.48|411.36|409.36|476
1759360800000|2025-10-01 23:20:00|412.02|410.02|411.94|409.94|412.15|410.15|411.45|409.45|521
1759361100000|2025-10-01 23:25:00|411.96|409.96|411.66|409.66|411.96|409.96|411.31|409.31|397
1759361400000|2025-10-01 23:30:00|411.65|409.65|411.62|409.62|411.83|409.83|411.52|409.52|243
1759361700000|2025-10-01 23:35:00|411.65|409.65|411.75|409.75|411.83|409.83|411.5|409.5|147
1759362000000|2025-10-01 23:40:00|411.76|409.76|412.25|410.25|412.63|410.63|411.75|409.75|222
1759362300000|2025-10-01 23:45:00|412.23|410.23|412.69|410.69|412.78|410.78|412.23|410.23|285
1759362600000|2025-10-01 23:50:00|412.67|410.67|413.07|411.07|413.46|411.46|412.65|410.65|140
1759362900000|2025-10-01 23:55:00|413.01|411.01|413.58|411.58|413.58|411.58|412.83|410.83|273
1759363200000|2025-10-02 00:00:00|413.59|411.59|414.12|412.12|415.02|413.02|413.54|411.54|628
1759363500000|2025-10-02 00:05:00|414.14|412.14|415.14|413.14|415.29|413.29|414.14|412.14|715
1759363800000|2025-10-02 00:10:00|415.1|413.1|415.25|413.25|415.42|413.42|414.22|412.22|661
1759364100000|2025-10-02 00:15:00|415.21|413.21|413.95|411.95|415.21|413.21|413.65|411.65|580
1759364400000|2025-10-02 00:20:00|414|412|414.11|412.11|414.16|412.16|413.15|411.15|554
1759364700000|2025-10-02 00:25:00|414.1|412.1|413.11|411.11|414.16|412.16|412.85|410.85|531
1759365000000|2025-10-02 00:30:00|413.12|411.12|413.08|411.08|413.89|411.89|412.46|410.46|703
1759365300000|2025-10-02 00:35:00|413.11|411.11|412.78|410.78|413.26|411.26|412.45|410.45|602
1759365600000|2025-10-02 00:40:00|412.79|410.79|411.89|409.89|412.84|410.84|411.75|409.75|558
1759365900000|2025-10-02 00:45:00|411.88|409.88|412.24|410.24|412.34|410.34|411.8|409.8|582
1759366200000|2025-10-02 00:50:00|412.21|410.21|411.63|409.63|412.25|410.25|411.58|409.58|468
1759366500000|2025-10-02 00:55:00|411.58|409.58|411.64|409.64|411.75|409.75|411.45|409.45|348
1759366800000|2025-10-02 01:00:00|411.58|409.58|411.34|409.34|411.71|409.71|411.15|409.15|270
1759367100000|2025-10-02 01:05:00|411.36|409.36|411.82|409.82|412.18|410.18|411.05|409.05|391
1759367400000|2025-10-02 01:10:00|411.86|409.86|412.41|410.41|412.5|410.5|411.55|409.55|243
1759367700000|2025-10-02 01:15:00|412.39|410.39|411.85|409.85|412.54|410.54|411.75|409.75|463
1759368000000|2025-10-02 01:20:00|411.84|409.84|412.79|410.79|412.98|410.98|411.74|409.74|492
1759368300000|2025-10-02 01:25:00|412.78|410.78|412.56|410.56|413.29|411.29|412.43|410.43|316
1759368600000|2025-10-02 01:30:00|412.55|410.55|413.53|411.53|413.61|411.61|412.46|410.46|282
1759368900000|2025-10-02 01:35:00|413.54|411.54|413.75|411.75|413.75|411.75|413.3|411.3|256
1759369200000|2025-10-02 01:40:00|413.7|411.7|414.69|412.69|414.75|412.75|413.42|411.42|329
1759369500000|2025-10-02 01:45:00|414.74|412.74|414.94|412.94|415.24|413.24|414.67|412.67|329
1759369800000|2025-10-02 01:50:00|414.95|412.95|416.48|414.48|416.55|414.55|414.93|412.93|392
1759370100000|2025-10-02 01:55:00|416.49|414.49|417.05|415.05|417.2|415.2|416.27|414.27|304
1759370400000|2025-10-02 02:00:00|417|415|416.13|414.13|417.25|415.25|415.84|413.84|453
1759370700000|2025-10-02 02:05:00|416.15|414.15|415.77|413.77|416.23|414.23|415.25|413.25|502
1759371000000|2025-10-02 02:10:00|415.76|413.76|416.3|414.3|416.87|414.87|415.25|413.25|537
1759371300000|2025-10-02 02:15:00|416.22|414.22|415.71|413.71|416.27|414.27|415.36|413.36|435
1759371600000|2025-10-02 02:20:00|415.72|413.72|416.72|414.72|416.72|414.72|415.43|413.43|510
1759371900000|2025-10-02 02:25:00|416.71|414.71|416.89|414.89|417.24|415.24|416.53|414.53|317
1759372200000|2025-10-02 02:30:00|416.9|414.9|417.77|415.77|417.8|415.8|416.65|414.65|273
1759372500000|2025-10-02 02:35:00|417.78|415.78|418.33|416.33|418.4|416.4|417.75|415.75|217
1759372800000|2025-10-02 02:40:00|418.32|416.32|418.76|416.76|419|417|418.24|416.24|254
1759373100000|2025-10-02 02:45:00|418.73|416.73|419.27|417.27|419.55|417.55|418.66|416.66|375
1759373400000|2025-10-02 02:50:00|419.31|417.31|418.65|416.65|419.53|417.53|418.19|416.19|304
1759373700000|2025-10-02 02:55:00|418.68|416.68|419.1|417.1|419.41|417.41|418.15|416.15|478
1759374000000|2025-10-02 03:00:00|419.09|417.09|418.8|416.8|419.43|417.43|418.48|416.48|464
1759374300000|2025-10-02 03:05:00|418.81|416.81|419.34|417.34|419.36|417.36|418.26|416.26|330
1759374600000|2025-10-02 03:10:00|419.32|417.32|419.09|417.09|419.57|417.57|418.89|416.89|404
1759374900000|2025-10-02 03:15:00|419.16|417.16|418.25|416.25|419.37|417.37|418.2|416.2|377
1759375200000|2025-10-02 03:20:00|418.39|416.39|418.63|416.63|418.74|416.74|418.15|416.15|196
1759375500000|2025-10-02 03:25:00|418.62|416.62|419.14|417.14|419.2|417.2|418.47|416.47|250
1759375800000|2025-10-02 03:30:00|419.19|417.19|419.22|417.22|419.5|417.5|418.97|416.97|393
1759376100000|2025-10-02 03:35:00|419.21|417.21|418.81|416.81|419.25|417.25|418.71|416.71|414
1759376400000|2025-10-02 03:40:00|418.84|416.84|418.9|416.9|419.32|417.32|418.73|416.73|459
1759376700000|2025-10-02 03:45:00|418.91|416.91|418.87|416.87|419.07|417.07|418.26|416.26|354
1759377000000|2025-10-02 03:50:00|418.82|416.82|418.16|416.16|418.95|416.95|418.03|416.03|207
1759377300000|2025-10-02 03:55:00|418.14|416.14|418.47|416.47|418.83|416.83|418.09|416.09|350
1759377600000|2025-10-02 04:00:00|418.48|416.48|418.93|416.93|418.99|416.99|418.02|416.02|394
1759377900000|2025-10-02 04:05:00|418.85|416.85|419.34|417.34|419.35|417.35|418.79|416.79|144
1759378200000|2025-10-02 04:10:00|419.35|417.35|419.09|417.09|419.38|417.38|418.97|416.97|416
1759378500000|2025-10-02 04:15:00|419.1|417.1|418.9|416.9|419.55|417.55|418.77|416.77|416
1759378800000|2025-10-02 04:20:00|418.85|416.85|418.1|416.1|418.95|416.95|418.06|416.06|271
1759379100000|2025-10-02 04:25:00|418.09|416.09|418.06|416.06|418.3|416.3|417.75|415.75|323
1759379400000|2025-10-02 04:30:00|418.14|416.14|417.2|415.2|418.17|416.17|417.14|415.14|452
1759379700000|2025-10-02 04:35:00|417.19|415.19|417.31|415.31|417.8|415.8|416.95|414.95|343
1759380000000|2025-10-02 04:40:00|417.3|415.3|418.13|416.13|418.29|416.29|417.05|415.05|390
1759380300000|2025-10-02 04:45:00|418.19|416.19|418.77|416.77|418.93|416.93|417.58|415.58|281
1759380600000|2025-10-02 04:50:00|418.82|416.82|420.07|418.07|420.1|418.1|418.77|416.77|184
1759380900000|2025-10-02 04:55:00|420.1|418.1|420.67|418.67|420.7|418.7|420.05|418.05|262
1759381200000|2025-10-02 05:00:00|420.66|418.66|420.16|418.16|420.72|418.72|420.06|418.06|136
1759381500000|2025-10-02 05:05:00|420.17|418.17|419.92|417.92|420.17|418.17|419.15|417.15|200
1759381800000|2025-10-02 05:10:00|419.75|417.75|420.08|418.08|420.1|418.1|419.68|417.68|123
1759382100000|2025-10-02 05:15:00|419.93|417.93|419.77|417.77|420.08|418.08|419.29|417.29|239
1759382400000|2025-10-02 05:20:00|419.76|417.76|420.38|418.38|420.75|418.75|419.71|417.71|347
1759382700000|2025-10-02 05:25:00|420.35|418.35|422.07|420.07|422.15|420.15|420.14|418.14|372
1759383000000|2025-10-02 05:30:00|422|420|422.05|420.05|422.15|420.15|420.56|418.56|453
1759383300000|2025-10-02 05:35:00|422.07|420.07|421.36|419.36|422.21|420.21|421.13|419.13|374
1759383600000|2025-10-02 05:40:00|421.25|419.25|421.77|419.77|421.95|419.95|421.25|419.25|322
1759383900000|2025-10-02 05:45:00|421.74|419.74|421.73|419.73|422|420|421.35|419.35|217
1759384200000|2025-10-02 05:50:00|421.71|419.71|421.59|419.59|422.05|420.05|421.17|419.17|346
1759384500000|2025-10-02 05:55:00|421.61|419.61|421.03|419.03|421.82|419.82|420.86|418.86|267
1759384800000|2025-10-02 06:00:00|420.99|418.99|421.84|419.84|422.05|420.05|420.98|418.98|338
1759385100000|2025-10-02 06:05:00|421.89|419.89|421.23|419.23|422.1|420.1|421.18|419.18|343
1759385400000|2025-10-02 06:10:00|421.22|419.22|421.89|419.89|422.02|420.02|420.97|418.97|283
1759385700000|2025-10-02 06:15:00|421.9|419.9|422.22|420.22|422.73|420.73|421.66|419.66|392
1759386000000|2025-10-02 06:20:00|422.21|420.21|422.2|420.2|422.8|420.8|422.1|420.1|396
1759386300000|2025-10-02 06:25:00|422.15|420.15|424.75|422.75|425.05|423.05|422.15|420.15|478
1759386600000|2025-10-02 06:30:00|424.8|422.8|424.05|422.05|425.2|423.2|423.76|421.76|619
1759386900000|2025-10-02 06:35:00|424.04|422.04|424.49|422.49|424.77|422.77|423.2|421.2|616
1759387200000|2025-10-02 06:40:00|424.39|422.39|424.49|422.49|426.12|424.12|424.15|422.15|536
1759387500000|2025-10-02 06:45:00|424.44|422.44|423.48|421.48|424.61|422.61|423.24|421.24|438
1759387800000|2025-10-02 06:50:00|423.44|421.44|422.71|420.71|423.53|421.53|422.6|420.6|430
1759388100000|2025-10-02 06:55:00|422.72|420.72|423.47|421.47|423.61|421.61|422.35|420.35|385
1759388400000|2025-10-02 07:00:00|423.49|421.49|423.64|421.64|423.75|421.75|423.12|421.12|157
1759388700000|2025-10-02 07:05:00|423.65|421.65|424.1|422.1|424.43|422.43|423.25|421.25|147
1759389000000|2025-10-02 07:10:00|424.15|422.15|423.66|421.66|424.35|422.35|423.38|421.38|146
1759389300000|2025-10-02 07:15:00|423.57|421.57|423.16|421.16|423.79|421.79|422.85|420.85|457
1759389600000|2025-10-02 07:20:00|423.07|421.07|422.42|420.42|423.29|421.29|422.35|420.35|528
1759389900000|2025-10-02 07:25:00|422.36|420.36|422.23|420.23|422.52|420.52|422.05|420.05|298
1759390200000|2025-10-02 07:30:00|422.33|420.33|421.01|419.01|422.46|420.46|420.96|418.96|388
1759390500000|2025-10-02 07:35:00|421.02|419.02|422.25|420.25|422.38|420.38|420.85|418.85|448
1759390800000|2025-10-02 07:40:00|422.35|420.35|422.16|420.16|422.43|420.43|421.75|419.75|351
1759391100000|2025-10-02 07:45:00|422.3|420.3|421.47|419.47|422.3|420.3|421.27|419.27|261
1759391400000|2025-10-02 07:50:00|421.46|419.46|420.66|418.66|421.63|419.63|420.47|418.47|421
1759391700000|2025-10-02 07:55:00|420.64|418.64|420.57|418.57|420.7|418.7|420.35|418.35|238
1759392000000|2025-10-02 08:00:00|420.6|418.6|420.86|418.86|421.54|419.54|420.57|418.57|314
1759392300000|2025-10-02 08:05:00|420.85|418.85|420.87|418.87|421.45|419.45|420.65|418.65|361
1759392600000|2025-10-02 08:10:00|420.77|418.77|419.63|417.63|421.16|419.16|419.56|417.56|337
1759392900000|2025-10-02 08:15:00|419.67|417.67|419.84|417.84|419.88|417.88|419.07|417.07|325
1759393200000|2025-10-02 08:20:00|419.83|417.83|420.75|418.75|420.81|418.81|419.63|417.63|263
1759393500000|2025-10-02 08:25:00|420.78|418.78|420.9|418.9|420.96|418.96|419.98|417.98|190
1759393800000|2025-10-02 08:30:00|420.85|418.85|420.73|418.73|420.92|418.92|420.1|418.1|357
1759394100000|2025-10-02 08:35:00|420.72|418.72|420.71|418.71|421.06|419.06|420.46|418.46|323
1759394400000|2025-10-02 08:40:00|420.66|418.66|420.68|418.68|421.08|419.08|420.64|418.64|211
1759394700000|2025-10-02 08:45:00|420.69|418.69|420.78|418.78|421.13|419.13|420.69|418.69|141
1759395000000|2025-10-02 08:50:00|420.82|418.82|420.83|418.83|420.87|418.87|420.24|418.24|256
1759395300000|2025-10-02 08:55:00|420.84|418.84|420.66|418.66|420.97|418.97|420.42|418.42|208
1759395600000|2025-10-02 09:00:00|420.7|418.7|419.87|417.87|420.72|418.72|419.55|417.55|493
1759395900000|2025-10-02 09:05:00|419.89|417.89|419.65|417.65|420.23|418.23|419.65|417.65|402
1759396200000|2025-10-02 09:10:00|419.66|417.66|419.84|417.84|420.38|418.38|419.65|417.65|397
1759396500000|2025-10-02 09:15:00|419.83|417.83|420.83|418.83|420.85|418.85|419.83|417.83|423
1759396800000|2025-10-02 09:20:00|420.85|418.85|421.32|419.32|421.63|419.63|420.8|418.8|469
1759397100000|2025-10-02 09:25:00|421.37|419.37|421.21|419.21|421.52|419.52|421.14|419.14|395
1759397400000|2025-10-02 09:30:00|421.15|419.15|422.02|420.02|422.02|420.02|421.04|419.04|416
1759397700000|2025-10-02 09:35:00|422|420|421.78|419.78|422.6|420.6|421.65|419.65|449
1759398000000|2025-10-02 09:40:00|421.77|419.77|422.02|420.02|422.02|420.02|421.44|419.44|541
1759398300000|2025-10-02 09:45:00|422.1|420.1|421.8|419.8|422.5|420.5|421.74|419.74|433
1759398600000|2025-10-02 09:50:00|421.78|419.78|421.9|419.9|422.05|420.05|421.45|419.45|438
1759398900000|2025-10-02 09:55:00|421.93|419.93|422.02|420.02|422.05|420.05|421.76|419.76|260
1759399200000|2025-10-02 10:00:00|422.04|420.04|421.76|419.76|422.25|420.25|421.53|419.53|437
1759399500000|2025-10-02 10:05:00|421.7|419.7|422.25|420.25|422.9|420.9|421.65|419.65|453
1759399800000|2025-10-02 10:10:00|422.21|420.21|423.27|421.27|423.27|421.27|422.03|420.03|353
1759400100000|2025-10-02 10:15:00|423.28|421.28|422.75|420.75|423.48|421.48|422.65|420.65|411
1759400400000|2025-10-02 10:20:00|422.74|420.74|422.4|420.4|422.95|420.95|422.12|420.12|343
1759400700000|2025-10-02 10:25:00|422.37|420.37|422.08|420.08|422.42|420.42|422.01|420.01|265
1759401000000|2025-10-02 10:30:00|422.06|420.06|422.97|420.97|423.1|421.1|421.8|419.8|307
1759401300000|2025-10-02 10:35:00|422.96|420.96|424.18|422.18|424.28|422.28|422.96|420.96|244
1759401600000|2025-10-02 10:40:00|424.23|422.23|425.13|423.13|425.37|423.37|424.23|422.23|325
1759401900000|2025-10-02 10:45:00|425.16|423.16|424.93|422.93|425.39|423.39|424.44|422.44|254
1759402200000|2025-10-02 10:50:00|424.87|422.87|425.57|423.57|425.74|423.74|424.66|422.66|254
1759402500000|2025-10-02 10:55:00|425.55|423.55|425.16|423.16|425.57|423.57|424.55|422.55|137
1759402800000|2025-10-02 11:00:00|425.2|423.2|425.21|423.21|425.63|423.63|425.05|423.05|220
1759403100000|2025-10-02 11:05:00|425.26|423.26|424.8|422.8|425.35|423.35|424.62|422.62|397
1759403400000|2025-10-02 11:10:00|424.81|422.81|425.8|423.8|425.95|423.95|424.81|422.81|351
1759403700000|2025-10-02 11:15:00|425.79|423.79|426.38|424.38|426.45|424.45|425.7|423.7|272
1759404000000|2025-10-02 11:20:00|426.37|424.37|425.8|423.8|426.74|424.74|425.5|423.5|415
1759404300000|2025-10-02 11:25:00|425.81|423.81|425.55|423.55|426.12|424.12|425.45|423.45|407
1759404600000|2025-10-02 11:30:00|425.56|423.56|427.77|425.77|427.8|425.8|425.43|423.43|386
1759404900000|2025-10-02 11:35:00|427.65|425.65|427.53|425.53|427.86|425.86|427.13|425.13|490
1759405200000|2025-10-02 11:40:00|427.51|425.51|427.2|425.2|427.53|425.53|426.65|424.65|476
1759405500000|2025-10-02 11:45:00|427.16|425.16|427.67|425.67|427.92|425.92|427.07|425.07|405
1759405800000|2025-10-02 11:50:00|427.73|425.73|427.24|425.24|427.75|425.75|426.96|424.96|591
1759406100000|2025-10-02 11:55:00|427.15|425.15|426.52|424.52|427.45|425.45|425.67|423.67|506
1759406400000|2025-10-02 12:00:00|426.56|424.56|427.55|425.55|427.58|425.58|425.77|423.77|471
1759406700000|2025-10-02 12:05:00|427.54|425.54|428.54|426.54|429.31|427.31|427.5|425.5|365
1759407000000|2025-10-02 12:10:00|428.53|426.53|429.2|427.2|429.21|427.21|427.9|425.9|516
1759407300000|2025-10-02 12:15:00|429.23|427.23|428.8|426.8|429.41|427.41|428.4|426.4|365
1759407600000|2025-10-02 12:20:00|428.81|426.81|428.26|426.26|429.22|427.22|428.14|426.14|392
1759407900000|2025-10-02 12:25:00|428.23|426.23|428.63|426.63|429.12|427.12|427.55|425.55|408
1759408200000|2025-10-02 12:30:00|428.67|426.67|428.07|426.07|428.75|426.75|427.55|425.55|490
1759408500000|2025-10-02 12:35:00|428.13|426.13|428.95|426.95|428.95|426.95|427.95|425.95|368
1759408800000|2025-10-02 12:40:00|428.89|426.89|428|426|428.95|426.95|427.68|425.68|423
1759409100000|2025-10-02 12:45:00|427.97|425.97|427.87|425.87|428.78|426.78|427.55|425.55|405
1759409400000|2025-10-02 12:50:00|427.91|425.91|427.51|425.51|427.96|425.96|427.05|425.05|459
1759409700000|2025-10-02 12:55:00|427.45|425.45|428.47|426.47|428.83|426.83|427.33|425.33|411
1759410000000|2025-10-02 13:00:00|428.43|426.43|428.3|426.3|428.82|426.82|428.13|426.13|462
1759410300000|2025-10-02 13:05:00|428.29|426.29|427.84|425.84|428.64|426.64|427.54|425.54|607
1759410600000|2025-10-02 13:10:00|427.85|425.85|427.76|425.76|428.73|426.73|427.32|425.32|650
1759410900000|2025-10-02 13:15:00|427.77|425.77|426.12|424.12|427.89|425.89|425.32|423.32|715
1759411200000|2025-10-02 13:20:00|426.15|424.15|427.56|425.56|428.5|426.5|426.07|424.07|671
1759411500000|2025-10-02 13:25:00|427.47|425.47|428.47|426.47|428.56|426.56|427.25|425.25|711
1759411800000|2025-10-02 13:30:00|428.55|426.55|428.79|426.79|429.45|427.45|428|426|743
1759412100000|2025-10-02 13:35:00|428.77|426.77|428.05|426.05|429.04|427.04|427.75|425.75|787
1759412400000|2025-10-02 13:40:00|428.07|426.07|428.22|426.22|428.32|426.32|426.94|424.94|761
1759412700000|2025-10-02 13:45:00|428.26|426.26|428.86|426.86|429.47|427.47|427.95|425.95|796
1759413000000|2025-10-02 13:50:00|428.9|426.9|430.75|428.75|431.15|429.15|428.46|426.46|728
1759413300000|2025-10-02 13:55:00|430.87|428.87|428.99|426.99|432.63|430.63|428.35|426.35|684
1759413600000|2025-10-02 14:00:00|429.03|427.03|428.15|426.15|429.35|427.35|427.55|425.55|767
1759413900000|2025-10-02 14:05:00|428.13|426.13|427.05|425.05|428.59|426.59|426.55|424.55|680
1759414200000|2025-10-02 14:10:00|426.97|424.97|427.06|425.06|427.28|425.28|425.65|423.65|674
1759414500000|2025-10-02 14:15:00|426.97|424.97|427.48|425.48|428.62|426.62|426.67|424.67|624
1759414800000|2025-10-02 14:20:00|427.28|425.28|426.63|424.63|427.67|425.67|425.15|423.15|593
1759415100000|2025-10-02 14:25:00|426.59|424.59|426.53|424.53|427.42|425.42|426.08|424.08|413
1759415400000|2025-10-02 14:30:00|426.55|424.55|425.51|423.51|427.4|425.4|424.78|422.78|428
1759415700000|2025-10-02 14:35:00|425.41|423.41|424.63|422.63|425.57|423.57|423.9|421.9|447
1759416000000|2025-10-02 14:40:00|424.47|422.47|422.33|420.33|424.73|422.73|421.87|419.87|502
1759416300000|2025-10-02 14:45:00|422.31|420.31|423.3|421.3|424.1|422.1|422.1|420.1|529
1759416600000|2025-10-02 14:50:00|423.26|421.26|422.16|420.16|423.3|421.3|419.65|417.65|679
1759416900000|2025-10-02 14:55:00|422.2|420.2|422.05|420.05|422.26|420.26|420.95|418.95|609
1759417200000|2025-10-02 15:00:00|421.98|419.98|419.66|417.66|422.21|420.21|418.45|416.45|733
1759417500000|2025-10-02 15:05:00|419.6|417.6|421.52|419.52|421.53|419.53|419.26|417.26|773
1759417800000|2025-10-02 15:10:00|421.55|419.55|421.92|419.92|422.38|420.38|421.3|419.3|749
1759418100000|2025-10-02 15:15:00|421.89|419.89|421.77|419.77|422.52|420.52|421.61|419.61|684
1759418400000|2025-10-02 15:20:00|421.72|419.72|422.11|420.11|422.44|420.44|420.67|418.67|683
1759418700000|2025-10-02 15:25:00|422.03|420.03|422.42|420.42|422.88|420.88|422.02|420.02|480
1759419000000|2025-10-02 15:30:00|422.43|420.43|421.28|419.28|422.63|420.63|420.85|418.85|495
1759419300000|2025-10-02 15:35:00|421.26|419.26|420.74|418.74|421.46|419.46|420.17|418.17|579
1759419600000|2025-10-02 15:40:00|420.76|418.76|422.32|420.32|422.88|420.88|420.71|418.71|427
1759419900000|2025-10-02 15:45:00|422.34|420.34|423.28|421.28|423.62|421.62|422.15|420.15|407
1759420200000|2025-10-02 15:50:00|423.3|421.3|424.09|422.09|424.57|422.57|423.3|421.3|353
1759420500000|2025-10-02 15:55:00|424.08|422.08|425.17|423.17|425.27|423.27|424.02|422.02|439
1759420800000|2025-10-02 16:00:00|425.15|423.15|425.48|423.48|426.35|424.35|424.67|422.67|584
1759421100000|2025-10-02 16:05:00|425.47|423.47|425.65|423.65|426.14|424.14|424.45|422.45|545
1759421400000|2025-10-02 16:10:00|425.74|423.74|428.26|426.26|428.99|426.99|425.67|423.67|623
1759421700000|2025-10-02 16:15:00|428.33|426.33|428.37|426.37|428.88|426.88|427.95|425.95|826
1759422000000|2025-10-02 16:20:00|428.38|426.38|427.58|425.58|428.45|426.45|427.25|425.25|846
1759422300000|2025-10-02 16:25:00|427.59|425.59|427.58|425.58|428.06|426.06|426.76|424.76|504
1759422600000|2025-10-02 16:30:00|427.44|425.44|427.25|425.25|428|426|426.45|424.45|521
1759422900000|2025-10-02 16:35:00|427.33|425.33|425.27|423.27|427.41|425.41|425.2|423.2|449
1759423200000|2025-10-02 16:40:00|425.26|423.26|424.96|422.96|425.29|423.29|424|422|567
1759423500000|2025-10-02 16:45:00|424.95|422.95|426.25|424.25|426.68|424.68|424.8|422.8|360
1759423800000|2025-10-02 16:50:00|426.39|424.39|427.69|425.69|428.4|426.4|426.25|424.25|449
1759424100000|2025-10-02 16:55:00|427.64|425.64|427.68|425.68|427.92|425.92|426.95|424.95|508
1759424400000|2025-10-02 17:00:00|427.67|425.67|426.81|424.81|428.16|426.16|426.68|424.68|689
1759424700000|2025-10-02 17:05:00|426.75|424.75|427.37|425.37|427.8|425.8|426.55|424.55|581
1759425000000|2025-10-02 17:10:00|427.56|425.56|428.74|426.74|428.75|426.75|426.85|424.85|404
1759425300000|2025-10-02 17:15:00|428.75|426.75|427.8|425.8|429.25|427.25|427.6|425.6|314
1759425600000|2025-10-02 17:20:00|427.79|425.79|428.25|426.25|428.48|426.48|427.25|425.25|495
1759425900000|2025-10-02 17:25:00|428.23|426.23|429.58|427.58|429.8|427.8|428.23|426.23|352
1759426200000|2025-10-02 17:30:00|429.65|427.65|429.72|427.72|429.95|427.95|429.25|427.25|395
1759426500000|2025-10-02 17:35:00|429.8|427.8|429.5|427.5|429.95|427.95|429.15|427.15|399
1759426800000|2025-10-02 17:40:00|429.53|427.53|430.94|428.94|431.65|429.65|429.35|427.35|436
1759427100000|2025-10-02 17:45:00|430.97|428.97|431.85|429.85|431.95|429.95|430.97|428.97|429
1759427400000|2025-10-02 17:50:00|431.88|429.88|430.71|428.71|431.9|429.9|430.55|428.55|342
1759427700000|2025-10-02 17:55:00|430.66|428.66|430.65|428.65|430.83|428.83|430.44|428.44|185
1759428000000|2025-10-02 18:00:00|430.67|428.67|432.48|430.48|432.48|430.48|430.64|428.64|346
1759428300000|2025-10-02 18:05:00|432.45|430.45|433.09|431.09|433.14|431.14|431.94|429.94|440
1759428600000|2025-10-02 18:10:00|432.98|430.98|432.82|430.82|433.24|431.24|432.75|430.75|359
1759428900000|2025-10-02 18:15:00|432.86|430.86|433.65|431.65|433.86|431.86|432.75|430.75|418
1759429200000|2025-10-02 18:20:00|433.6|431.6|433.18|431.18|433.81|431.81|432.76|430.76|327
1759429500000|2025-10-02 18:25:00|433.23|431.23|433.88|431.88|434.32|432.32|432.65|430.65|301
1759429800000|2025-10-02 18:30:00|434|432|434.55|432.55|434.65|432.65|432.95|430.95|421
1759430100000|2025-10-02 18:35:00|434.65|432.65|434.45|432.45|434.76|432.76|434.25|432.25|404
1759430400000|2025-10-02 18:40:00|434.56|432.56|433.53|431.53|434.72|432.72|433.19|431.19|388
1759430700000|2025-10-02 18:45:00|433.55|431.55|434.29|432.29|434.44|432.44|433.25|431.25|337
1759431000000|2025-10-02 18:50:00|434.26|432.26|434.17|432.17|435|433|433.93|431.93|433
1759431300000|2025-10-02 18:55:00|434.16|432.16|432.7|430.7|434.4|432.4|432.7|430.7|429
1759431600000|2025-10-02 19:00:00|432.82|430.82|433.25|431.25|433.29|431.29|431.89|429.89|449
1759431900000|2025-10-02 19:05:00|433.24|431.24|433.42|431.42|433.75|431.75|432.8|430.8|451
1759432200000|2025-10-02 19:10:00|433.41|431.41|434.28|432.28|434.37|432.37|433.2|431.2|415
1759432500000|2025-10-02 19:15:00|434.33|432.33|433.45|431.45|434.33|432.33|433.05|431.05|375
1759432800000|2025-10-02 19:20:00|433.4|431.4|433.29|431.29|433.94|431.94|432.95|430.95|435
1759433100000|2025-10-02 19:25:00|433.33|431.33|433.73|431.73|434.33|432.33|433.25|431.25|272
1759433400000|2025-10-02 19:30:00|433.76|431.76|433.3|431.3|433.8|431.8|432.85|430.85|429
1759433700000|2025-10-02 19:35:00|433.31|431.31|433.44|431.44|433.55|431.55|432.65|430.65|289
1759434000000|2025-10-02 19:40:00|433.43|431.43|433.04|431.04|433.55|431.55|432.65|430.65|283
1759434300000|2025-10-02 19:45:00|432.95|430.95|433.35|431.35|433.73|431.73|432.6|430.6|387
1759434600000|2025-10-02 19:50:00|433.48|431.48|433.05|431.05|433.69|431.69|432.65|430.65|418
1759434900000|2025-10-02 19:55:00|433|431|432.83|430.83|433.39|431.39|432.7|430.7|369
1759435200000|2025-10-02 20:00:00|432.85|430.85|433.58|431.58|433.83|431.83|432.35|430.35|548
1759435500000|2025-10-02 20:05:00|433.47|431.47|433.45|431.45|433.79|431.79|432.9|430.9|375
1759435800000|2025-10-02 20:10:00|433.48|431.48|433|431|433.65|431.65|432.85|430.85|327
1759436100000|2025-10-02 20:15:00|432.95|430.95|432.55|430.55|433.05|431.05|432.06|430.06|469
1759436400000|2025-10-02 20:20:00|432.63|430.63|431.76|429.76|433.05|431.05|431.76|429.76|368
1759436700000|2025-10-02 20:25:00|431.75|429.75|432.05|430.05|432.32|430.32|431.35|429.35|356
1759437000000|2025-10-02 20:30:00|432.15|430.15|430.43|428.43|432.23|430.23|430.07|428.07|489
1759437300000|2025-10-02 20:35:00|430.47|428.47|430.99|428.99|431.2|429.2|430.34|428.34|451
1759437600000|2025-10-02 20:40:00|431|429|431.84|429.84|431.91|429.91|430.75|428.75|515
1759437900000|2025-10-02 20:45:00|431.85|429.85|432.17|430.17|432.22|430.22|431.35|429.35|278
1759438200000|2025-10-02 20:50:00|432.12|430.12|432.26|430.26|432.47|430.47|431.9|429.9|684
1759438500000|2025-10-02 20:55:00|432.27|430.27|432.65|430.65|432.65|430.65|432.05|430.05|336
1759438800000|2025-10-02 21:00:00|432.7|430.7|432.49|430.49|432.95|430.95|432.2|430.2|241
1759439100000|2025-10-02 21:05:00|432.5|430.5|433.41|431.41|433.42|431.42|432.5|430.5|244
1759439400000|2025-10-02 21:10:00|433.38|431.38|433.79|431.79|433.92|431.92|433.27|431.27|246
1759439700000|2025-10-02 21:15:00|433.82|431.82|432.74|430.74|433.95|431.95|432.74|430.74|148
1759440000000|2025-10-02 21:20:00|432.75|430.75|432.87|430.87|433.2|431.2|432.57|430.57|306
1759440300000|2025-10-02 21:25:00|432.86|430.86|432.38|430.38|433.21|431.21|431.93|429.93|256
1759440600000|2025-10-02 21:30:00|432.4|430.4|431.8|429.8|432.46|430.46|431.61|429.61|131
1759440900000|2025-10-02 21:35:00|431.79|429.79|432.02|430.02|432.06|430.06|431.55|429.55|113
1759441200000|2025-10-02 21:40:00|432.05|430.05|431.6|429.6|432.06|430.06|431.53|429.53|120
1759441500000|2025-10-02 21:45:00|431.61|429.61|431.74|429.74|432.23|430.23|431.6|429.6|129
1759441800000|2025-10-02 21:50:00|431.75|429.75|431.72|429.72|432.01|430.01|431.63|429.63|122
1759442100000|2025-10-02 21:55:00|431.71|429.71|431.21|429.21|431.88|429.88|431.13|429.13|172
1759442400000|2025-10-02 22:00:00|431.2|429.2|432.52|430.52|432.57|430.57|431.03|429.03|455
1759442700000|2025-10-02 22:05:00|432.46|430.46|432.25|430.25|433.03|431.03|432|430|316
1759443000000|2025-10-02 22:10:00|432.28|430.28|431.86|429.86|432.28|430.28|431.24|429.24|403
1759443300000|2025-10-02 22:15:00|431.78|429.78|431.03|429.03|431.87|429.87|430.85|428.85|514
1759443600000|2025-10-02 22:20:00|430.94|428.94|430.76|428.76|431.87|429.87|430.7|428.7|453
1759443900000|2025-10-02 22:25:00|430.78|428.78|431.83|429.83|432.03|430.03|430.6|428.6|469
1759444200000|2025-10-02 22:30:00|431.82|429.82|432.46|430.46|432.51|430.51|431.79|429.79|418
1759444500000|2025-10-02 22:35:00|432.48|430.48|431.03|429.03|432.53|430.53|430.84|428.84|494
1759444800000|2025-10-02 22:40:00|431.01|429.01|430.55|428.55|431.3|429.3|430.35|428.35|531
1759445100000|2025-10-02 22:45:00|430.56|428.56|431.25|429.25|431.57|429.57|430.55|428.55|686
1759445400000|2025-10-02 22:50:00|431.31|429.31|430.89|428.89|431.42|429.42|430.65|428.65|586
1759445700000|2025-10-02 22:55:00|430.87|428.87|430.87|428.87|431.26|429.26|430.74|428.74|599
1759446000000|2025-10-02 23:00:00|430.99|428.99|431.25|429.25|431.46|429.46|430.75|428.75|613
1759446300000|2025-10-02 23:05:00|431.27|429.27|431.41|429.41|431.74|429.74|431.09|429.09|683
1759446600000|2025-10-02 23:10:00|431.39|429.39|430.95|428.95|431.56|429.56|430.55|428.55|533
1759446900000|2025-10-02 23:15:00|430.85|428.85|430.15|428.15|430.96|428.96|430.1|428.1|207
1759447200000|2025-10-02 23:20:00|430.27|428.27|430.27|428.27|431.31|429.31|430.1|428.1|355
1759447500000|2025-10-02 23:25:00|430.3|428.3|430|428|430.39|428.39|429.67|427.67|392
1759447800000|2025-10-02 23:30:00|430.01|428.01|430.35|428.35|430.35|428.35|429.63|427.63|398
1759448100000|2025-10-02 23:35:00|430.4|428.4|430.19|428.19|430.4|428.4|429.81|427.81|424
1759448400000|2025-10-02 23:40:00|430.15|428.15|431.35|429.35|431.78|429.78|429.99|427.99|502
1759448700000|2025-10-02 23:45:00|431.36|429.36|430.84|428.84|431.67|429.67|430.54|428.54|432
1759449000000|2025-10-02 23:50:00|430.85|428.85|431.79|429.79|432.03|430.03|430.8|428.8|373
1759449300000|2025-10-02 23:55:00|431.78|429.78|431.8|429.8|432.12|430.12|431.7|429.7|265
1759449600000|2025-10-03 00:00:00|431.72|429.72|430.35|428.35|432.24|430.24|430.35|428.35|434
1759449900000|2025-10-03 00:05:00|430.45|428.45|429.2|427.2|430.85|428.85|429.1|427.1|314
1759450200000|2025-10-03 00:10:00|429.28|427.28|429.14|427.14|429.33|427.33|428.55|426.55|182
1759450500000|2025-10-03 00:15:00|429.05|427.05|429.9|427.9|429.95|427.95|428.8|426.8|258
1759450800000|2025-10-03 00:20:00|429.95|427.95|430.05|428.05|430.37|428.37|429.55|427.55|272
1759451100000|2025-10-03 00:25:00|430.18|428.18|430.04|428.04|430.23|428.23|429.8|427.8|268
1759451400000|2025-10-03 00:30:00|430.05|428.05|428.95|426.95|430.18|428.18|428.75|426.75|332
1759451700000|2025-10-03 00:35:00|429.04|427.04|428.44|426.44|429.55|427.55|428.4|426.4|359
1759452000000|2025-10-03 00:40:00|428.49|426.49|426.49|424.49|428.5|426.5|425.75|423.75|371
1759452300000|2025-10-03 00:45:00|426.67|424.67|426.66|424.66|426.97|424.97|426.13|424.13|337
1759452600000|2025-10-03 00:50:00|426.65|424.65|426.66|424.66|427.31|425.31|426.56|424.56|219
1759452900000|2025-10-03 00:55:00|426.71|424.71|426.45|424.45|426.91|424.91|426.25|424.25|191
1759453200000|2025-10-03 01:00:00|426.63|424.63|427.54|425.54|427.96|425.96|426.55|424.55|186
1759453500000|2025-10-03 01:05:00|427.44|425.44|426.58|424.58|427.72|425.72|426.27|424.27|255
1759453800000|2025-10-03 01:10:00|426.55|424.55|426.3|424.3|426.88|424.88|426.15|424.15|221
1759454100000|2025-10-03 01:15:00|426.27|424.27|425.85|423.85|426.89|424.89|425.35|423.35|274
1759454400000|2025-10-03 01:20:00|425.99|423.99|424.83|422.83|426.55|424.55|424.73|422.73|673
1759454700000|2025-10-03 01:25:00|424.92|422.92|425.55|423.55|425.58|423.58|424.76|422.76|689
1759455000000|2025-10-03 01:30:00|425.51|423.51|426.3|424.3|426.35|424.35|425.41|423.41|446
1759455300000|2025-10-03 01:35:00|426.29|424.29|425.68|423.68|426.59|424.59|425.18|423.18|609
1759455600000|2025-10-03 01:40:00|425.67|423.67|425.46|423.46|426.3|424.3|425.25|423.25|652
1759455900000|2025-10-03 01:45:00|425.42|423.42|425.42|423.42|426.09|424.09|425.15|423.15|657
1759456200000|2025-10-03 01:50:00|425.41|423.41|424.12|422.12|425.48|423.48|423.4|421.4|679
1759456500000|2025-10-03 01:55:00|424.11|422.11|424.11|422.11|424.61|422.61|423.75|421.75|697
1759456800000|2025-10-03 02:00:00|424.05|422.05|424.33|422.33|424.36|422.36|423.49|421.49|565
1759457100000|2025-10-03 02:05:00|424.18|422.18|424.62|422.62|424.67|422.67|423.97|421.97|352
1759457400000|2025-10-03 02:10:00|424.65|422.65|426.05|424.05|426.05|424.05|424.55|422.55|398
1759457700000|2025-10-03 02:15:00|426.1|424.1|425.89|423.89|426.76|424.76|425.74|423.74|302
1759458000000|2025-10-03 02:20:00|425.84|423.84|425.36|423.36|425.97|423.97|424.95|422.95|253
1759458300000|2025-10-03 02:25:00|425.35|423.35|424.67|422.67|425.51|423.51|424.65|422.65|186
1759458600000|2025-10-03 02:30:00|424.75|422.75|424.23|422.23|424.86|422.86|423.93|421.93|227
1759458900000|2025-10-03 02:35:00|424.24|422.24|425.25|423.25|426.12|424.12|424.24|422.24|467
1759459200000|2025-10-03 02:40:00|425.35|423.35|425.22|423.22|425.63|423.63|424.95|422.95|215
1759459500000|2025-10-03 02:45:00|425.24|423.24|424.34|422.34|425.24|423.24|424.17|422.17|253
1759459800000|2025-10-03 02:50:00|424.27|422.27|424.75|422.75|424.98|422.98|424.15|422.15|284
1759460100000|2025-10-03 02:55:00|424.77|422.77|425.32|423.32|425.67|423.67|424.77|422.77|386
1759460400000|2025-10-03 03:00:00|425.26|423.26|426.57|424.57|427.15|425.15|424.84|422.84|455
1759460700000|2025-10-03 03:05:00|426.62|424.62|427.85|425.85|428.45|426.45|426.62|424.62|479
1759461000000|2025-10-03 03:10:00|427.95|425.95|427.65|425.65|428.06|426.06|427.35|425.35|186
1759461300000|2025-10-03 03:15:00|427.6|425.6|428.05|426.05|428.92|426.92|427.45|425.45|273
1759461600000|2025-10-03 03:20:00|428.15|426.15|428.59|426.59|429.1|427.1|428.14|426.14|623
1759461900000|2025-10-03 03:25:00|428.6|426.6|426.85|424.85|428.61|426.61|426.75|424.75|503
1759462200000|2025-10-03 03:30:00|426.99|424.99|426.94|424.94|427.2|425.2|426.35|424.35|482
1759462500000|2025-10-03 03:35:00|426.93|424.93|426.26|424.26|427.73|425.73|426.16|424.16|629
1759462800000|2025-10-03 03:40:00|426.23|424.23|426.22|424.22|426.87|424.87|425.95|423.95|589
1759463100000|2025-10-03 03:45:00|426.15|424.15|426.82|424.82|427.04|425.04|426.03|424.03|569
1759463400000|2025-10-03 03:50:00|426.84|424.84|426.56|424.56|427.11|425.11|426.52|424.52|464
1759463700000|2025-10-03 03:55:00|426.45|424.45|425.23|423.23|426.54|424.54|424.6|422.6|667
1759464000000|2025-10-03 04:00:00|425.22|423.22|425.89|423.89|426.05|424.05|424.7|422.7|407
1759464300000|2025-10-03 04:05:00|425.91|423.91|426.25|424.25|426.35|424.35|425.55|423.55|263
1759464600000|2025-10-03 04:10:00|426.32|424.32|427.28|425.28|427.28|425.28|425.95|423.95|159
1759464900000|2025-10-03 04:15:00|427.18|425.18|427.85|425.85|427.85|425.85|426.8|424.8|184
1759465200000|2025-10-03 04:20:00|427.84|425.84|429.05|427.05|429.35|427.35|427.75|425.75|205
1759465500000|2025-10-03 04:25:00|429.02|427.02|428|426|429.24|427.24|428|426|134
1759465800000|2025-10-03 04:30:00|428.04|426.04|427.22|425.22|428.04|426.04|426.8|424.8|287
1759466100000|2025-10-03 04:35:00|427.2|425.2|426.2|424.2|427.36|425.36|426.2|424.2|320
1759466400000|2025-10-03 04:40:00|426.18|424.18|426.48|424.48|426.51|424.51|425.5|423.5|348
1759466700000|2025-10-03 04:45:00|426.4|424.4|427.05|425.05|427.05|425.05|425.95|423.95|387
1759467000000|2025-10-03 04:50:00|427|425|427.3|425.3|427.45|425.45|426.45|424.45|280
1759467300000|2025-10-03 04:55:00|427.31|425.31|427.57|425.57|427.69|425.69|426.94|424.94|252
1759467600000|2025-10-03 05:00:00|427.55|425.55|426.22|424.22|427.87|425.87|426.05|424.05|212
1759467900000|2025-10-03 05:05:00|426.25|424.25|426.2|424.2|426.74|424.74|425.75|423.75|215
1759468200000|2025-10-03 05:10:00|426.15|424.15|426.46|424.46|426.46|424.46|425.65|423.65|267
1759468500000|2025-10-03 05:15:00|426.49|424.49|425.85|423.85|426.54|424.54|425.75|423.75|435
1759468800000|2025-10-03 05:20:00|425.84|423.84|426|424|426.43|424.43|425.65|423.65|429
1759469100000|2025-10-03 05:25:00|425.95|423.95|425.43|423.43|426.07|424.07|425.35|423.35|416
1759469400000|2025-10-03 05:30:00|425.35|423.35|425.22|423.22|425.6|423.6|424.77|422.77|376
1759469700000|2025-10-03 05:35:00|425.15|423.15|424.83|422.83|425.25|423.25|424.35|422.35|397
1759470000000|2025-10-03 05:40:00|424.82|422.82|423.7|421.7|424.83|422.83|423.35|421.35|354
1759470300000|2025-10-03 05:45:00|423.75|421.75|423.66|421.66|423.83|421.83|422.95|420.95|385
1759470600000|2025-10-03 05:50:00|423.6|421.6|424.1|422.1|424.4|422.4|423.4|421.4|465
1759470900000|2025-10-03 05:55:00|424.04|422.04|424.29|422.29|424.29|422.29|423.75|421.75|409
1759471200000|2025-10-03 06:00:00|424.21|422.21|424.08|422.08|424.6|422.6|423.6|421.6|378
1759471500000|2025-10-03 06:05:00|424.05|422.05|423.94|421.94|424.69|422.69|423.8|421.8|453
1759471800000|2025-10-03 06:10:00|424.04|422.04|423.86|421.86|424.23|422.23|423.4|421.4|325
1759472100000|2025-10-03 06:15:00|423.96|421.96|424.16|422.16|424.61|422.61|423.55|421.55|425
1759472400000|2025-10-03 06:20:00|424.14|422.14|424.1|422.1|424.55|422.55|423.94|421.94|315
1759472700000|2025-10-03 06:25:00|424.2|422.2|424.51|422.51|424.55|422.55|424.05|422.05|192
1759473000000|2025-10-03 06:30:00|424.53|422.53|424.81|422.81|425.35|423.35|424.43|422.43|431
1759473300000|2025-10-03 06:35:00|424.83|422.83|425.44|423.44|425.58|423.58|424.68|422.68|459
1759473600000|2025-10-03 06:40:00|425.59|423.59|425.16|423.16|425.6|423.6|424.84|422.84|400
1759473900000|2025-10-03 06:45:00|425.05|423.05|423.08|421.08|425.05|423.05|422.75|420.75|302
1759474200000|2025-10-03 06:50:00|423.14|421.14|421.98|419.98|423.14|421.14|420.35|418.35|380
1759474500000|2025-10-03 06:55:00|421.85|419.85|422.35|420.35|422.45|420.45|421.55|419.55|315
1759474800000|2025-10-03 07:00:00|422.33|420.33|421.95|419.95|422.54|420.54|421.35|419.35|375
1759475100000|2025-10-03 07:05:00|421.9|419.9|421.34|419.34|421.99|419.99|421.05|419.05|297
1759475400000|2025-10-03 07:10:00|421.25|419.25|421.63|419.63|421.92|419.92|420.95|418.95|206
1759475700000|2025-10-03 07:15:00|421.6|419.6|421.08|419.08|422.17|420.17|420.95|418.95|306
1759476000000|2025-10-03 07:20:00|421.04|419.04|420.54|418.54|421.37|419.37|420.25|418.25|394
1759476300000|2025-10-03 07:25:00|420.56|418.56|420.13|418.13|420.67|418.67|419.95|417.95|404
1759476600000|2025-10-03 07:30:00|419.95|417.95|421.27|419.27|421.33|419.33|419.89|417.89|269
1759476900000|2025-10-03 07:35:00|421.21|419.21|420.84|418.84|421.71|419.71|420.57|418.57|408
1759477200000|2025-10-03 07:40:00|420.75|418.75|420.42|418.42|421.41|419.41|420.25|418.25|399
1759477500000|2025-10-03 07:45:00|420.41|418.41|421.2|419.2|421.38|419.38|420.07|418.07|504
1759477800000|2025-10-03 07:50:00|421.18|419.18|420.58|418.58|421.51|419.51|420.53|418.53|343
1759478100000|2025-10-03 07:55:00|420.45|418.45|421.65|419.65|421.65|419.65|420.45|418.45|357
1759478400000|2025-10-03 08:00:00|421.56|419.56|421.37|419.37|421.85|419.85|421.05|419.05|393
1759478700000|2025-10-03 08:05:00|421.38|419.38|420.53|418.53|421.39|419.39|420.19|418.19|454
1759479000000|2025-10-03 08:10:00|420.36|418.36|420.56|418.56|421.37|419.37|420.08|418.08|637
1759479300000|2025-10-03 08:15:00|420.52|418.52|419.81|417.81|420.72|418.72|418.95|416.95|621
1759479600000|2025-10-03 08:20:00|419.83|417.83|421.19|419.19|421.22|419.22|419.65|417.65|618
1759479900000|2025-10-03 08:25:00|421.15|419.15|421.48|419.48|421.7|419.7|421.09|419.09|458
1759480200000|2025-10-03 08:30:00|421.49|419.49|422.74|420.74|422.76|420.76|421.08|419.08|671
1759480500000|2025-10-03 08:35:00|422.73|420.73|422.85|420.85|422.95|420.95|422.27|420.27|444
1759480800000|2025-10-03 08:40:00|422.82|420.82|423.78|421.78|423.9|421.9|422.45|420.45|511
1759481100000|2025-10-03 08:45:00|423.82|421.82|423.4|421.4|424.27|422.27|423.36|421.36|344
1759481400000|2025-10-03 08:50:00|423.42|421.42|424.13|422.13|424.25|422.25|423.25|421.25|240
1759481700000|2025-10-03 08:55:00|424.14|422.14|423.56|421.56|424.29|422.29|423.55|421.55|204
1759482000000|2025-10-03 09:00:00|423.59|421.59|423.56|421.56|424.36|422.36|423.26|421.26|408
1759482300000|2025-10-03 09:05:00|423.53|421.53|422.99|420.99|423.68|421.68|422.85|420.85|387
1759482600000|2025-10-03 09:10:00|423|421|422.17|420.17|423|421|421.85|419.85|440
1759482900000|2025-10-03 09:15:00|422.25|420.25|421.65|419.65|422.33|420.33|421.45|419.45|249
1759483200000|2025-10-03 09:20:00|421.66|419.66|423.5|421.5|423.66|421.66|421.65|419.65|299
1759483500000|2025-10-03 09:25:00|423.52|421.52|423.77|421.77|424.03|422.03|423.26|421.26|366
1759483800000|2025-10-03 09:30:00|423.79|421.79|422.65|420.65|424|422|422.57|420.57|248
1759484100000|2025-10-03 09:35:00|422.76|420.76|422.64|420.64|422.84|420.84|422.35|420.35|254
1759484400000|2025-10-03 09:40:00|422.66|420.66|423|421|423.05|421.05|422.39|420.39|295
1759484700000|2025-10-03 09:45:00|422.95|420.95|423.05|421.05|423.36|421.36|422.65|420.65|248
1759485000000|2025-10-03 09:50:00|423.04|421.04|424.39|422.39|424.39|422.39|422.96|420.96|278
1759485300000|2025-10-03 09:55:00|424.45|422.45|424.15|422.15|424.65|422.65|424.14|422.14|227
1759485600000|2025-10-03 10:00:00|424.17|422.17|423.36|421.36|424.17|422.17|423.25|421.25|234
1759485900000|2025-10-03 10:05:00|423.34|421.34|423.19|421.19|423.55|421.55|422.96|420.96|271
1759486200000|2025-10-03 10:10:00|423.2|421.2|423.45|421.45|423.65|421.65|423.15|421.15|177
1759486500000|2025-10-03 10:15:00|423.5|421.5|424.35|422.35|424.37|422.37|423.5|421.5|254
1759486800000|2025-10-03 10:20:00|424.34|422.34|424.65|422.65|424.68|422.68|424.16|422.16|223
1759487100000|2025-10-03 10:25:00|424.64|422.64|425.31|423.31|425.66|423.66|424.59|422.59|209
1759487400000|2025-10-03 10:30:00|425.3|423.3|424.85|422.85|425.88|423.88|424.75|422.75|332
1759487700000|2025-10-03 10:35:00|424.77|422.77|424.61|422.61|425.32|423.32|424.25|422.25|171
1759488000000|2025-10-03 10:40:00|424.65|422.65|425.25|423.25|425.35|423.35|424.51|422.51|301
1759488300000|2025-10-03 10:45:00|425.29|423.29|424.66|422.66|425.74|423.74|424.61|422.61|286
1759488600000|2025-10-03 10:50:00|424.65|422.65|424.68|422.68|424.75|422.75|424.36|422.36|143
1759488900000|2025-10-03 10:55:00|424.85|422.85|424.78|422.78|425.21|423.21|424.61|422.61|178
1759489200000|2025-10-03 11:00:00|424.75|422.75|424.65|422.65|424.99|422.99|424.05|422.05|180
1759489500000|2025-10-03 11:05:00|424.55|422.55|423.55|421.55|424.65|422.65|423.45|421.45|258
1759489800000|2025-10-03 11:10:00|423.56|421.56|423.47|421.47|423.87|421.87|423.05|421.05|232
1759490100000|2025-10-03 11:15:00|423.5|421.5|423.12|421.12|424.06|422.06|422.52|420.52|360
1759490400000|2025-10-03 11:20:00|422.97|420.97|423.75|421.75|423.96|421.96|422.97|420.97|376
1759490700000|2025-10-03 11:25:00|423.78|421.78|424.05|422.05|424.06|422.06|423.55|421.55|299
1759491000000|2025-10-03 11:30:00|423.96|421.96|423.8|421.8|424.2|422.2|423.34|421.34|394
1759491300000|2025-10-03 11:35:00|423.81|421.81|424.24|422.24|424.49|422.49|423.64|421.64|285
1759491600000|2025-10-03 11:40:00|424.25|422.25|424.24|422.24|424.61|422.61|423.96|421.96|354
1759491900000|2025-10-03 11:45:00|424.25|422.25|424.38|422.38|424.47|422.47|423.65|421.65|378
1759492200000|2025-10-03 11:50:00|424.37|422.37|424.14|422.14|424.73|422.73|423.95|421.95|384
1759492500000|2025-10-03 11:55:00|424.15|422.15|423.78|421.78|424.43|422.43|423.76|421.76|182
1759492800000|2025-10-03 12:00:00|423.84|421.84|423.42|421.42|423.85|421.85|423.36|421.36|283
1759493100000|2025-10-03 12:05:00|423.41|421.41|422.85|420.85|423.46|421.46|422.78|420.78|264
1759493400000|2025-10-03 12:10:00|422.86|420.86|424.04|422.04|424.12|422.12|422.85|420.85|391
1759493700000|2025-10-03 12:15:00|424.03|422.03|424.62|422.62|425.02|423.02|423.91|421.91|556
1759494000000|2025-10-03 12:20:00|424.67|422.67|424.37|422.37|424.89|422.89|424.24|422.24|465
1759494300000|2025-10-03 12:25:00|424.38|422.38|423.85|421.85|424.38|422.38|423.56|421.56|349
1759494600000|2025-10-03 12:30:00|423.87|421.87|424.65|422.65|425.09|423.09|423.6|421.6|562
1759494900000|2025-10-03 12:35:00|424.72|422.72|424.74|422.74|424.88|422.88|423.95|421.95|415
1759495200000|2025-10-03 12:40:00|424.75|422.75|424.22|422.22|424.88|422.88|423.92|421.92|305
1759495500000|2025-10-03 12:45:00|424.13|422.13|424.05|422.05|424.67|422.67|423.75|421.75|467
1759495800000|2025-10-03 12:50:00|424.07|422.07|425.11|423.11|425.17|423.17|423.74|421.74|469
1759496100000|2025-10-03 12:55:00|425.17|423.17|424.92|422.92|425.4|423.4|424.85|422.85|280
1759496400000|2025-10-03 13:00:00|424.94|422.94|422.16|420.16|424.94|422.94|422.06|420.06|441
1759496700000|2025-10-03 13:05:00|422.33|420.33|423.15|421.15|423.17|421.17|421.3|419.3|448
1759497000000|2025-10-03 13:10:00|423.17|421.17|422.37|420.37|423.21|421.21|422.25|420.25|451
1759497300000|2025-10-03 13:15:00|422.41|420.41|423.94|421.94|423.99|421.99|422.1|420.1|471
1759497600000|2025-10-03 13:20:00|423.97|421.97|424.53|422.53|425.09|423.09|423.85|421.85|437
1759497900000|2025-10-03 13:25:00|424.54|422.54|426.56|424.56|426.75|424.75|424.49|422.49|480
1759498200000|2025-10-03 13:30:00|426.57|424.57|427.34|425.34|428.22|426.22|426.35|424.35|674
1759498500000|2025-10-03 13:35:00|427.39|425.39|427.3|425.3|427.6|425.6|425.55|423.55|716
1759498800000|2025-10-03 13:40:00|427.25|425.25|426.25|424.25|427.37|425.37|425.05|423.05|684
1759499100000|2025-10-03 13:45:00|426.33|424.33|428.12|426.12|428.37|426.37|426.15|424.15|616
1759499400000|2025-10-03 13:50:00|428.11|426.11|427.91|425.91|428.96|426.96|427.7|425.7|549
1759499700000|2025-10-03 13:55:00|427.86|425.86|427.1|425.1|428.09|426.09|427.06|425.06|609
1759500000000|2025-10-03 14:00:00|427.17|425.17|426.66|424.66|427.21|425.21|425.15|423.15|749
1759500300000|2025-10-03 14:05:00|426.7|424.7|426.04|424.04|427.12|425.12|425.45|423.45|696
1759500600000|2025-10-03 14:10:00|425.95|423.95|424.93|422.93|426.17|424.17|424.49|422.49|624
1759500900000|2025-10-03 14:15:00|424.95|422.95|423|421|424.95|422.95|422.85|420.85|725
1759501200000|2025-10-03 14:20:00|423.06|421.06|424.35|422.35|424.75|422.75|422.05|420.05|724
1759501500000|2025-10-03 14:25:00|424.37|422.37|425.36|423.36|425.54|423.54|424.35|422.35|540
1759501800000|2025-10-03 14:30:00|425.35|423.35|424.52|422.52|425.35|423.35|423.85|421.85|563
1759502100000|2025-10-03 14:35:00|424.55|422.55|425.98|423.98|425.98|423.98|424.05|422.05|427
1759502400000|2025-10-03 14:40:00|426.03|424.03|426.29|424.29|426.65|424.65|425.73|423.73|504
1759502700000|2025-10-03 14:45:00|426.24|424.24|427.1|425.1|427.6|425.6|426.05|424.05|577
1759503000000|2025-10-03 14:50:00|427.13|425.13|428.45|426.45|428.51|426.51|426.85|424.85|430
1759503300000|2025-10-03 14:55:00|428.4|426.4|427.31|425.31|428.47|426.47|427.12|425.12|531
1759503600000|2025-10-03 15:00:00|427.17|425.17|426.71|424.71|427.38|425.38|426.45|424.45|501
1759503900000|2025-10-03 15:05:00|426.63|424.63|426.47|424.47|427.12|425.12|426.21|424.21|493
1759504200000|2025-10-03 15:10:00|426.48|424.48|427.01|425.01|427.01|425.01|425.95|423.95|489
1759504500000|2025-10-03 15:15:00|427.03|425.03|429.09|427.09|429.89|427.89|427.02|425.02|721
1759504800000|2025-10-03 15:20:00|429.05|427.05|430.76|428.76|431.15|429.15|429.05|427.05|701
1759505100000|2025-10-03 15:25:00|430.65|428.65|429.15|427.15|430.87|428.87|428.95|426.95|763
1759505400000|2025-10-03 15:30:00|429.05|427.05|431.36|429.36|431.44|429.44|429.05|427.05|787
1759505700000|2025-10-03 15:35:00|431.42|429.42|430.15|428.15|431.67|429.67|430.05|428.05|602
1759506000000|2025-10-03 15:40:00|430.25|428.25|431.06|429.06|431.06|429.06|429.75|427.75|590
1759506300000|2025-10-03 15:45:00|431.08|429.08|430.9|428.9|432.85|430.85|430.55|428.55|571
1759506600000|2025-10-03 15:50:00|430.93|428.93|432.28|430.28|432.35|430.35|430.93|428.93|572
1759506900000|2025-10-03 15:55:00|432.24|430.24|433.13|431.13|433.35|431.35|431.38|429.38|497
1759507200000|2025-10-03 16:00:00|433.14|431.14|434.71|432.71|435.18|433.18|433.14|431.14|779
1759507500000|2025-10-03 16:05:00|434.72|432.72|434.54|432.54|435.15|433.15|433.65|431.65|739
1759507800000|2025-10-03 16:10:00|434.47|432.47|434.55|432.55|435.83|433.83|434.05|432.05|631
1759508100000|2025-10-03 16:15:00|434.5|432.5|434|432|435.57|433.57|433.65|431.65|579
1759508400000|2025-10-03 16:20:00|433.97|431.97|435.97|433.97|436.25|434.25|433.4|431.4|754
1759508700000|2025-10-03 16:25:00|435.95|433.95|436.19|434.19|437.05|435.05|435.94|433.94|595
1759509000000|2025-10-03 16:30:00|436.18|434.18|436.8|434.8|437|435|435.48|433.48|654
1759509300000|2025-10-03 16:35:00|436.82|434.82|437.95|435.95|438.52|436.52|436.74|434.74|667
1759509600000|2025-10-03 16:40:00|437.9|435.9|439.14|437.14|439.19|437.19|437.53|435.53|615
1759509900000|2025-10-03 16:45:00|439.15|437.15|436.11|434.11|439.3|437.3|435.43|433.43|644
1759510200000|2025-10-03 16:50:00|436.12|434.12|434.82|432.82|436.45|434.45|433.2|431.2|762
1759510500000|2025-10-03 16:55:00|434.88|432.88|432.45|430.45|434.88|432.88|432.13|430.13|825
1759510800000|2025-10-03 17:00:00|432.5|430.5|429.5|427.5|432.78|430.78|425.26|423.26|1013
1759511100000|2025-10-03 17:05:00|429.46|427.46|430.6|428.6|431.09|429.09|427.05|425.05|744
1759511400000|2025-10-03 17:10:00|430.55|428.55|431.7|429.7|432.78|430.78|430.45|428.45|791
1759511700000|2025-10-03 17:15:00|431.76|429.76|428.8|426.8|431.78|429.78|428.5|426.5|811
1759512000000|2025-10-03 17:20:00|428.87|426.87|430.45|428.45|431.2|429.2|427.9|425.9|714
1759512300000|2025-10-03 17:25:00|430.4|428.4|429.67|427.67|431.01|429.01|429.2|427.2|750
1759512600000|2025-10-03 17:30:00|429.62|427.62|429.6|427.6|430.67|428.67|428.23|426.23|789
1759512900000|2025-10-03 17:35:00|429.66|427.66|431.48|429.48|431.67|429.67|429.66|427.66|692
1759513200000|2025-10-03 17:40:00|431.46|429.46|430.57|428.57|431.72|429.72|429.95|427.95|831
1759513500000|2025-10-03 17:45:00|430.55|428.55|428.81|426.81|430.74|428.74|428.1|426.1|811
1759513800000|2025-10-03 17:50:00|428.88|426.88|425.64|423.64|428.99|426.99|425.59|423.59|834
1759514100000|2025-10-03 17:55:00|425.62|423.62|427.35|425.35|428.17|426.17|425.55|423.55|599
1759514400000|2025-10-03 18:00:00|427.33|425.33|426.19|424.19|427.7|425.7|425.8|423.8|598
1759514700000|2025-10-03 18:05:00|426.22|424.22|426.95|424.95|426.95|424.95|425.05|423.05|516
1759515000000|2025-10-03 18:10:00|426.93|424.93|427.98|425.98|428.35|426.35|426.8|424.8|526
1759515300000|2025-10-03 18:15:00|428|426|429.94|427.94|429.99|427.99|427.63|425.63|602
1759515600000|2025-10-03 18:20:00|429.91|427.91|430.73|428.73|430.86|428.86|429.38|427.38|608
1759515900000|2025-10-03 18:25:00|430.74|428.74|430.87|428.87|431.59|429.59|430.5|428.5|475
1759516200000|2025-10-03 18:30:00|430.88|428.88|431.15|429.15|431.73|429.73|430.05|428.05|488
1759516500000|2025-10-03 18:35:00|431.16|429.16|431.95|429.95|431.95|429.95|430.62|428.62|400
1759516800000|2025-10-03 18:40:00|431.9|429.9|431.55|429.55|431.9|429.9|430.99|428.99|378
1759517100000|2025-10-03 18:45:00|431.58|429.58|432.12|430.12|432.82|430.82|431.15|429.15|392
1759517400000|2025-10-03 18:50:00|432.15|430.15|432.63|430.63|432.75|430.75|431.95|429.95|471
1759517700000|2025-10-03 18:55:00|432.58|430.58|432.74|430.74|432.74|430.74|432.22|430.22|424
1759518000000|2025-10-03 19:00:00|432.79|430.79|431.83|429.83|433.05|431.05|431.8|429.8|421
1759518300000|2025-10-03 19:05:00|431.85|429.85|432.61|430.61|432.7|430.7|431.53|429.53|532
1759518600000|2025-10-03 19:10:00|432.66|430.66|433.13|431.13|433.39|431.39|432.51|430.51|493
1759518900000|2025-10-03 19:15:00|433.11|431.11|435.4|433.4|435.54|433.54|433.11|431.11|639
1759519200000|2025-10-03 19:20:00|435.43|433.43|433.72|431.72|435.45|433.45|433.25|431.25|451
1759519500000|2025-10-03 19:25:00|433.75|431.75|434.95|432.95|435.04|433.04|433.7|431.7|593
1759519800000|2025-10-03 19:30:00|434.92|432.92|435.02|433.02|435.24|433.24|434.29|432.29|509
1759520100000|2025-10-03 19:35:00|435.05|433.05|433.78|431.78|435.13|433.13|433.6|431.6|462
1759520400000|2025-10-03 19:40:00|433.73|431.73|433.59|431.59|434.65|432.65|433.49|431.49|361
1759520700000|2025-10-03 19:45:00|433.56|431.56|432.77|430.77|433.56|431.56|432.55|430.55|376
1759521000000|2025-10-03 19:50:00|432.72|430.72|433|431|433.1|431.1|432.4|430.4|394
1759521300000|2025-10-03 19:55:00|433.05|431.05|432.77|430.77|433.1|431.1|432.5|430.5|255
1759521600000|2025-10-03 20:00:00|432.78|430.78|432.61|430.61|432.95|430.95|431.78|429.78|312
1759521900000|2025-10-03 20:05:00|432.66|430.66|431.1|429.1|432.79|430.79|431.1|429.1|339
1759522200000|2025-10-03 20:10:00|431.02|429.02|431.38|429.38|431.39|429.39|430.66|428.66|325
1759522500000|2025-10-03 20:15:00|431.4|429.4|432.53|430.53|432.65|430.65|431|429|343
1759522800000|2025-10-03 20:20:00|432.51|430.51|432.88|430.88|433.18|431.18|432.5|430.5|229
1759523100000|2025-10-03 20:25:00|432.89|430.89|432.64|430.64|432.99|430.99|432.3|430.3|178
1759523400000|2025-10-03 20:30:00|432.65|430.65|432.92|430.92|433.34|431.34|432.65|430.65|172
1759523700000|2025-10-03 20:35:00|432.93|430.93|433.2|431.2|433.42|431.42|432.93|430.93|130
1759524000000|2025-10-03 20:40:00|433.16|431.16|434.7|432.7|434.7|432.7|432.8|430.8|188
1759524300000|2025-10-03 20:45:00|434.72|432.72|434.27|432.27|434.76|432.76|434.12|432.12|182
1759524600000|2025-10-03 20:50:00|434.23|432.23|434.12|432.12|434.25|432.25|433.93|431.93|108
1759524900000|2025-10-03 20:55:00|434.13|432.13|434.31|432.31|434.51|432.51|434.11|432.11|113
1759561200000|2025-10-04 07:00:00|430.55|428.55|430|428|430.61|428.61|429.61|427.61|226
1759561500000|2025-10-04 07:05:00|429.99|427.99|429.71|427.71|429.99|427.99|429.46|427.46|194
1759561800000|2025-10-04 07:10:00|429.7|427.7|429.74|427.74|430.02|428.02|429.44|427.44|213
1759562100000|2025-10-04 07:15:00|429.76|427.76|429.52|427.52|430.03|428.03|429.08|427.08|221
1759562400000|2025-10-04 07:20:00|429.53|427.53|428.9|426.9|429.79|427.79|428.82|426.82|194
1759562700000|2025-10-04 07:25:00|428.91|426.91|428.96|426.96|429.28|427.28|428.81|426.81|162
1759563000000|2025-10-04 07:30:00|428.97|426.97|429.15|427.15|429.32|427.32|428.9|426.9|151
1759563300000|2025-10-04 07:35:00|429.13|427.13|428.82|426.82|429.23|427.23|428.46|426.46|128
1759563600000|2025-10-04 07:40:00|428.84|426.84|428.61|426.61|428.94|426.94|428.59|426.59|169
1759563900000|2025-10-04 07:45:00|428.62|426.62|428.91|426.91|429.21|427.21|428.42|426.42|116
1759564200000|2025-10-04 07:50:00|428.9|426.9|428.07|426.07|428.99|426.99|428.07|426.07|162
1759564500000|2025-10-04 07:55:00|428.06|426.06|428.9|426.9|429.24|427.24|427.88|425.88|221
1759564800000|2025-10-04 08:00:00|428.92|426.92|429.24|427.24|429.24|427.24|428.89|426.89|110
1759565100000|2025-10-04 08:05:00|429.25|427.25|428.01|426.01|429.3|427.3|427.6|425.6|175
1759565400000|2025-10-04 08:10:00|428.02|426.02|427.3|425.3|428.1|426.1|427.22|425.22|244
1759565700000|2025-10-04 08:15:00|427.32|425.32|426.72|424.72|427.4|425.4|426.48|424.48|241
1759566000000|2025-10-04 08:20:00|426.73|424.73|427.31|425.31|427.71|425.71|426.73|424.73|247
1759566300000|2025-10-04 08:25:00|427.32|425.32|426.8|424.8|427.79|425.79|426.79|424.79|211
1759566600000|2025-10-04 08:30:00|426.78|424.78|426.99|424.99|427.01|425.01|426.41|424.41|421
1759566900000|2025-10-04 08:35:00|427|425|424.89|422.89|427.3|425.3|424.78|422.78|457
1759567200000|2025-10-04 08:40:00|424.88|422.88|424.83|422.83|424.99|422.99|424|422|611
1759567500000|2025-10-04 08:45:00|424.82|422.82|425.02|423.02|425.32|423.32|424.28|422.28|605
1759567800000|2025-10-04 08:50:00|425.01|423.01|424.4|422.4|425.14|423.14|423.98|421.98|594
1759568100000|2025-10-04 08:55:00|424.39|422.39|424.53|422.53|425.03|423.03|424.2|422.2|575
1759568400000|2025-10-04 09:00:00|424.52|422.52|424.87|422.87|424.92|422.92|423.83|421.83|577
1759568700000|2025-10-04 09:05:00|424.89|422.89|425.92|423.92|425.92|423.92|424.68|422.68|281
1759569000000|2025-10-04 09:10:00|425.93|423.93|426.02|424.02|426.23|424.23|425.43|423.43|200
1759569300000|2025-10-04 09:15:00|426.01|424.01|425.13|423.13|426.31|424.31|424.91|422.91|283
1759569600000|2025-10-04 09:20:00|425.12|423.12|425.03|423.03|425.28|423.28|424.91|422.91|177
1759569900000|2025-10-04 09:25:00|425.04|423.04|425.5|423.5|425.52|423.52|424.83|422.83|167
1759570200000|2025-10-04 09:30:00|425.35|423.35|425.21|423.21|425.43|423.43|425.1|423.1|120
1759570500000|2025-10-04 09:35:00|425.23|423.23|425.19|423.19|425.32|423.32|424.88|422.88|100
1759570800000|2025-10-04 09:40:00|425.2|423.2|425.73|423.73|425.89|423.89|425.2|423.2|109
1759571100000|2025-10-04 09:45:00|425.7|423.7|424.34|422.34|425.73|423.73|424.24|422.24|281
1759571400000|2025-10-04 09:50:00|424.33|422.33|422.13|420.13|424.33|422.33|421.91|419.91|515
1759571700000|2025-10-04 09:55:00|422.12|420.12|422.08|420.08|422.47|420.47|421.8|419.8|554
1759572000000|2025-10-04 10:00:00|422.07|420.07|423.68|421.68|423.97|421.97|421.67|419.67|577
1759572300000|2025-10-04 10:05:00|423.67|421.67|423.54|421.54|424.07|422.07|423.54|421.54|454
1759572600000|2025-10-04 10:10:00|423.53|421.53|423.17|421.17|423.71|421.71|423.09|421.09|137
1759572900000|2025-10-04 10:15:00|423.19|421.19|422.62|420.62|423.49|421.49|422.53|420.53|176
1759573200000|2025-10-04 10:20:00|422.64|420.64|423.38|421.38|423.42|421.42|422.64|420.64|135
1759573500000|2025-10-04 10:25:00|423.35|421.35|423.58|421.58|423.58|421.58|422.92|420.92|165
1759573800000|2025-10-04 10:30:00|423.57|421.57|423.16|421.16|423.79|421.79|423.07|421.07|203
1759574100000|2025-10-04 10:35:00|423.19|421.19|421.42|419.42|423.28|421.28|421|419|323
1759574400000|2025-10-04 10:40:00|421.49|419.49|421.57|419.57|421.57|419.57|420.84|418.84|327
1759574700000|2025-10-04 10:45:00|421.58|419.58|420.88|418.88|421.89|419.89|420.75|418.75|254
1759575000000|2025-10-04 10:50:00|420.87|418.87|420.72|418.72|421|419|420.61|418.61|199
1759575300000|2025-10-04 10:55:00|420.75|418.75|421.18|419.18|421.29|419.29|420.73|418.73|336
1759575600000|2025-10-04 11:00:00|421.17|419.17|422.09|420.09|422.11|420.11|420.7|418.7|270
1759575900000|2025-10-04 11:05:00|422|420|421.24|419.24|422.19|420.19|421.22|419.22|207
1759576200000|2025-10-04 11:10:00|421.22|419.22|420.58|418.58|421.62|419.62|420.43|418.43|286
1759576500000|2025-10-04 11:15:00|420.61|418.61|420.8|418.8|421|419|420.14|418.14|540
1759576800000|2025-10-04 11:20:00|420.81|418.81|420.62|418.62|420.93|418.93|420.4|418.4|405
1759577100000|2025-10-04 11:25:00|420.56|418.56|421.51|419.51|421.52|419.52|420.56|418.56|204
1759577400000|2025-10-04 11:30:00|421.5|419.5|421.89|419.89|422.28|420.28|421.32|419.32|252
1759577700000|2025-10-04 11:35:00|421.88|419.88|420.91|418.91|422.1|420.1|420.9|418.9|224
1759578000000|2025-10-04 11:40:00|420.9|418.9|421.9|419.9|422.1|420.1|420.81|418.81|182
1759578300000|2025-10-04 11:45:00|421.89|419.89|422.46|420.46|422.46|420.46|421.79|419.79|259
1759578600000|2025-10-04 11:50:00|422.44|420.44|421.98|419.98|422.79|420.79|421.96|419.96|230
1759578900000|2025-10-04 11:55:00|421.97|419.97|421.63|419.63|422.01|420.01|421.41|419.41|235
1759579200000|2025-10-04 12:00:00|421.64|419.64|421.63|419.63|422.2|420.2|421.3|419.3|294
1759579500000|2025-10-04 12:05:00|421.64|419.64|421.59|419.59|421.8|419.8|420.92|418.92|225
1759579800000|2025-10-04 12:10:00|421.6|419.6|422.63|420.63|422.71|420.71|421.43|419.43|301
1759580100000|2025-10-04 12:15:00|422.62|420.62|422.61|420.61|422.82|420.82|422.31|420.31|239
1759580400000|2025-10-04 12:20:00|422.59|420.59|423.09|421.09|423.1|421.1|422.52|420.52|173
1759580700000|2025-10-04 12:25:00|423.01|421.01|422.6|420.6|423.21|421.21|422.6|420.6|151
1759581000000|2025-10-04 12:30:00|422.58|420.58|422.79|420.79|423.17|421.17|422.21|420.21|275
1759581300000|2025-10-04 12:35:00|422.78|420.78|422.68|420.68|422.99|420.99|422.52|420.52|158
1759581600000|2025-10-04 12:40:00|422.64|420.64|422.43|420.43|422.76|420.76|422.33|420.33|161
1759581900000|2025-10-04 12:45:00|422.42|420.42|420.79|418.79|422.51|420.51|420.62|418.62|206
1759582200000|2025-10-04 12:50:00|420.8|418.8|421|419|421.18|419.18|420.71|418.71|228
1759582500000|2025-10-04 12:55:00|421.02|419.02|420.8|418.8|421.33|419.33|420.71|418.71|247
1759582800000|2025-10-04 13:00:00|420.79|418.79|424.11|422.11|424.2|422.2|420.58|418.58|314
1759583100000|2025-10-04 13:05:00|424.12|422.12|425.2|423.2|425.8|423.8|423.91|421.91|469
1759583400000|2025-10-04 13:10:00|425.21|423.21|424.27|422.27|425.5|423.5|424.27|422.27|305
1759583700000|2025-10-04 13:15:00|424.26|422.26|424.25|422.25|425.24|423.24|424.2|422.2|325
1759584000000|2025-10-04 13:20:00|424.28|422.28|424.59|422.59|424.69|422.69|424.05|422.05|208
1759584300000|2025-10-04 13:25:00|424.6|422.6|423.86|421.86|424.64|422.64|423.75|421.75|195
1759584600000|2025-10-04 13:30:00|423.84|421.84|424.45|422.45|424.63|422.63|423.84|421.84|257
1759584900000|2025-10-04 13:35:00|424.46|422.46|424.92|422.92|424.94|422.94|424.31|422.31|214
1759585200000|2025-10-04 13:40:00|424.89|422.89|424.25|422.25|424.95|422.95|424.22|422.22|239
1759585500000|2025-10-04 13:45:00|424.24|422.24|424.03|422.03|424.45|422.45|423.94|421.94|166
1759585800000|2025-10-04 13:50:00|423.99|421.99|423.52|421.52|423.99|421.99|423.41|421.41|206
1759586100000|2025-10-04 13:55:00|423.51|421.51|423.33|421.33|423.54|421.54|423.13|421.13|145
1759586400000|2025-10-04 14:00:00|423.29|421.29|423.07|421.07|423.74|421.74|423.05|421.05|230
1759586700000|2025-10-04 14:05:00|423.05|421.05|422.95|420.95|423.35|421.35|422.47|420.47|262
1759587000000|2025-10-04 14:10:00|422.94|420.94|423.72|421.72|423.86|421.86|422.55|420.55|292
1759587300000|2025-10-04 14:15:00|423.73|421.73|424.24|422.24|424.4|422.4|423.43|421.43|287
1759587600000|2025-10-04 14:20:00|424.23|422.23|423.2|421.2|424.23|422.23|423.11|421.11|205
1759587900000|2025-10-04 14:25:00|423.18|421.18|422.94|420.94|423.2|421.2|422.5|420.5|199
1759588200000|2025-10-04 14:30:00|422.95|420.95|422.77|420.77|423.14|421.14|422.7|420.7|187
1759588500000|2025-10-04 14:35:00|422.76|420.76|422.91|420.91|422.98|420.98|422.69|420.69|122
1759588800000|2025-10-04 14:40:00|422.89|420.89|422.13|420.13|422.97|420.97|422.12|420.12|98
1759589100000|2025-10-04 14:45:00|422.06|420.06|420.95|418.95|422.06|420.06|420.94|418.94|217
1759589400000|2025-10-04 14:50:00|420.94|418.94|420.28|418.28|420.95|418.95|419.95|417.95|289
1759589700000|2025-10-04 14:55:00|420.23|418.23|418.97|416.97|420.25|418.25|418.94|416.94|243
1759590000000|2025-10-04 15:00:00|418.94|416.94|419.8|417.8|420.12|418.12|418.52|416.52|507
1759590300000|2025-10-04 15:05:00|419.81|417.81|419.71|417.71|420.34|418.34|419.51|417.51|284
1759590600000|2025-10-04 15:10:00|419.73|417.73|418.78|416.78|419.9|417.9|418.78|416.78|257
1759590900000|2025-10-04 15:15:00|418.71|416.71|418.66|416.66|419.41|417.41|418.46|416.46|324
1759591200000|2025-10-04 15:20:00|418.65|416.65|416.68|414.68|418.65|416.65|416.43|414.43|555
1759591500000|2025-10-04 15:25:00|416.69|414.69|415.41|413.41|417.11|415.11|415.11|413.11|619
1759591800000|2025-10-04 15:30:00|415.44|413.44|416.08|414.08|416.45|414.45|415.32|413.32|639
1759592100000|2025-10-04 15:35:00|416.09|414.09|415.68|413.68|416.42|414.42|415.32|413.32|570
1759592400000|2025-10-04 15:40:00|415.7|413.7|416.89|414.89|416.98|414.98|415.67|413.67|531
1759592700000|2025-10-04 15:45:00|416.9|414.9|417.61|415.61|417.99|415.99|416.76|414.76|615
1759593000000|2025-10-04 15:50:00|417.6|415.6|417.55|415.55|417.89|415.89|417.32|415.32|531
1759593300000|2025-10-04 15:55:00|417.53|415.53|416.1|414.1|417.57|415.57|416|414|549
1759593600000|2025-10-04 16:00:00|416.15|414.15|416.45|414.45|417.11|415.11|416.12|414.12|480
1759593900000|2025-10-04 16:05:00|416.47|414.47|416.1|414.1|416.9|414.9|416.03|414.03|568
1759594200000|2025-10-04 16:10:00|416.11|414.11|416.24|414.24|416.99|414.99|416.06|414.06|652
1759594500000|2025-10-04 16:15:00|416.33|414.33|416.28|414.28|416.98|414.98|416.24|414.24|598
1759594800000|2025-10-04 16:20:00|416.27|414.27|414.86|412.86|416.37|414.37|414.76|412.76|634
1759595100000|2025-10-04 16:25:00|414.89|412.89|415.98|413.98|416|414|414.58|412.58|655
1759595400000|2025-10-04 16:30:00|415.97|413.97|418.13|416.13|418.29|416.29|415.97|413.97|540
1759595700000|2025-10-04 16:35:00|418.17|416.17|417.7|415.7|418.4|416.4|417.04|415.04|364
1759596000000|2025-10-04 16:40:00|417.71|415.71|417.39|415.39|417.99|415.99|417.13|415.13|232
1759596300000|2025-10-04 16:45:00|417.4|415.4|417.19|415.19|417.81|415.81|417.1|415.1|554
1759596600000|2025-10-04 16:50:00|417.2|415.2|417.4|415.4|417.4|415.4|416.85|414.85|193
1759596900000|2025-10-04 16:55:00|417.39|415.39|417.98|415.98|418|416|417.02|415.02|209
1759597200000|2025-10-04 17:00:00|417.97|415.97|418.51|416.51|418.7|416.7|417.42|415.42|294
1759597500000|2025-10-04 17:05:00|418.52|416.52|418.72|416.72|419.01|417.01|418.44|416.44|189
1759597800000|2025-10-04 17:10:00|418.71|416.71|417.63|415.63|418.71|416.71|417.63|415.63|216
1759598100000|2025-10-04 17:15:00|417.62|415.62|417.74|415.74|417.99|415.99|417.43|415.43|186
1759598400000|2025-10-04 17:20:00|417.73|415.73|418.2|416.2|418.29|416.29|417.68|415.68|202
1759598700000|2025-10-04 17:25:00|418.21|416.21|418.91|416.91|419|417|418.21|416.21|189
1759599000000|2025-10-04 17:30:00|418.94|416.94|418.6|416.6|419.36|417.36|418.6|416.6|181
1759599300000|2025-10-04 17:35:00|418.61|416.61|417.84|415.84|418.61|416.61|417.72|415.72|184
1759599600000|2025-10-04 17:40:00|417.82|415.82|417.28|415.28|417.92|415.92|416.97|414.97|243
1759599900000|2025-10-04 17:45:00|417.27|415.27|417.12|415.12|417.7|415.7|417.08|415.08|587
1759600200000|2025-10-04 17:50:00|417.13|415.13|417.58|415.58|417.59|415.59|417.12|415.12|356
1759600500000|2025-10-04 17:55:00|417.57|415.57|418.23|416.23|418.41|416.41|417.5|415.5|119
1759600800000|2025-10-04 18:00:00|418.24|416.24|418.31|416.31|418.62|416.62|418|416|185
1759601100000|2025-10-04 18:05:00|418.32|416.32|418.43|416.43|418.88|416.88|418.29|416.29|114
1759601400000|2025-10-04 18:10:00|418.41|416.41|418.2|416.2|418.73|416.73|418.19|416.19|132
1759601700000|2025-10-04 18:15:00|418.19|416.19|417.49|415.49|418.36|416.36|417.31|415.31|203
1759602000000|2025-10-04 18:20:00|417.48|415.48|417.65|415.65|417.7|415.7|417.31|415.31|98
1759602300000|2025-10-04 18:25:00|417.64|415.64|417.72|415.72|417.72|415.72|417.41|415.41|103
1759602600000|2025-10-04 18:30:00|417.71|415.71|417.57|415.57|418.06|416.06|417.57|415.57|110
1759602900000|2025-10-04 18:35:00|417.55|415.55|417.11|415.11|417.55|415.55|417.01|415.01|168
1759603200000|2025-10-04 18:40:00|417.05|415.05|417.57|415.57|417.73|415.73|416.77|414.77|177
1759603500000|2025-10-04 18:45:00|417.56|415.56|417.31|415.31|417.57|415.57|417.21|415.21|85
1759603800000|2025-10-04 18:50:00|417.32|415.32|416.55|414.55|417.44|415.44|416.55|414.55|145
1759604100000|2025-10-04 18:55:00|416.58|414.58|416.8|414.8|416.8|414.8|416.44|414.44|75
1759604400000|2025-10-04 19:00:00|416.81|414.81|417.39|415.39|417.39|415.39|416.8|414.8|196
1759604700000|2025-10-04 19:05:00|417.38|415.38|417.59|415.59|417.59|415.59|417.15|415.15|258
1759605000000|2025-10-04 19:10:00|417.6|415.6|417.97|415.97|418.07|416.07|417.41|415.41|173
1759605300000|2025-10-04 19:15:00|417.99|415.99|417.84|415.84|418.12|416.12|417.8|415.8|77
1759605600000|2025-10-04 19:20:00|417.92|415.92|418.42|416.42|418.43|416.43|417.7|415.7|118
1759605900000|2025-10-04 19:25:00|418.43|416.43|418.38|416.38|418.66|416.66|418.38|416.38|40
1759606200000|2025-10-04 19:30:00|418.36|416.36|418.37|416.37|418.66|416.66|418.17|416.17|167
1759606500000|2025-10-04 19:35:00|418.38|416.38|418.06|416.06|418.38|416.38|417.87|415.87|79
1759606800000|2025-10-04 19:40:00|418.07|416.07|417.53|415.53|418.19|416.19|417.5|415.5|119
1759607100000|2025-10-04 19:45:00|417.54|415.54|417.98|415.98|418.35|416.35|417.54|415.54|59
1759607400000|2025-10-04 19:50:00|417.94|415.94|417.15|415.15|418.02|416.02|417.04|415.04|181
1759607700000|2025-10-04 19:55:00|417.14|415.14|418.57|416.57|418.83|416.83|417.14|415.14|125
1759608000000|2025-10-04 20:00:00|418.58|416.58|418.65|416.65|419.45|417.45|418.58|416.58|143
1759608300000|2025-10-04 20:05:00|418.66|416.66|418.5|416.5|419.07|417.07|418.43|416.43|119
1759608600000|2025-10-04 20:10:00|418.49|416.49|418.85|416.85|418.91|416.91|418.48|416.48|99
1759608900000|2025-10-04 20:15:00|418.88|416.88|419.26|417.26|419.41|417.41|418.76|416.76|177
1759609200000|2025-10-04 20:20:00|419.34|417.34|419.94|417.94|419.98|417.98|419.32|417.32|96
1759609500000|2025-10-04 20:25:00|419.93|417.93|419.76|417.76|420.16|418.16|419.76|417.76|122
1759609800000|2025-10-04 20:30:00|419.77|417.77|419.31|417.31|419.91|417.91|419.31|417.31|90
1759610100000|2025-10-04 20:35:00|419.3|417.3|418.8|416.8|419.31|417.31|418.6|416.6|127
1759610400000|2025-10-04 20:40:00|418.85|416.85|419.31|417.31|419.32|417.32|418.73|416.73|103
1759610700000|2025-10-04 20:45:00|419.38|417.38|419.01|417.01|419.72|417.72|419|417|171
1759611000000|2025-10-04 20:50:00|419|417|418.76|416.76|419.03|417.03|418.51|416.51|155
1759611300000|2025-10-04 20:55:00|418.74|416.74|418.03|416.03|418.75|416.75|418.03|416.03|122
1759611600000|2025-10-04 21:00:00|418.02|416.02|418.83|416.83|418.85|416.85|417.93|415.93|95
1759611900000|2025-10-04 21:05:00|418.84|416.84|418.85|416.85|418.93|416.93|418.75|416.75|70
1759612200000|2025-10-04 21:10:00|418.86|416.86|419.93|417.93|419.96|417.96|418.86|416.86|105
1759612500000|2025-10-04 21:15:00|419.94|417.94|419.92|417.92|420.01|418.01|419.2|417.2|248
1759612800000|2025-10-04 21:20:00|419.94|417.94|419.95|417.95|420.1|418.1|419.82|417.82|158
1759613100000|2025-10-04 21:25:00|419.94|417.94|420.45|418.45|420.55|418.55|419.93|417.93|153
1759613400000|2025-10-04 21:30:00|420.43|418.43|420.51|418.51|420.52|418.52|420.13|418.13|121
1759613700000|2025-10-04 21:35:00|420.53|418.53|419.94|417.94|420.53|418.53|419.94|417.94|96
1759614000000|2025-10-04 21:40:00|419.95|417.95|420.09|418.09|420.22|418.22|419.94|417.94|94
1759614300000|2025-10-04 21:45:00|420.1|418.1|419.26|417.26|420.1|418.1|419.26|417.26|68
1759614600000|2025-10-04 21:50:00|419.27|417.27|419.73|417.73|419.74|417.74|419.18|417.18|57
1759614900000|2025-10-04 21:55:00|419.74|417.74|419.42|417.42|419.74|417.74|419.4|417.4|44
1759615200000|2025-10-04 22:00:00|419.53|417.53|419.62|417.62|420.01|418.01|419.41|417.41|187
1759615500000|2025-10-04 22:05:00|419.58|417.58|419.24|417.24|420.22|418.22|419.23|417.23|200
1759615800000|2025-10-04 22:10:00|419.25|417.25|419.31|417.31|419.75|417.75|419.12|417.12|177
1759616100000|2025-10-04 22:15:00|419.3|417.3|419.01|417.01|419.41|417.41|418.93|416.93|159
1759616400000|2025-10-04 22:20:00|419.03|417.03|419.13|417.13|419.23|417.23|418.78|416.78|98
1759616700000|2025-10-04 22:25:00|419.15|417.15|419.83|417.83|419.97|417.97|419.15|417.15|116
1759617000000|2025-10-04 22:30:00|419.84|417.84|420.74|418.74|420.81|418.81|419.84|417.84|210
1759617300000|2025-10-04 22:35:00|420.72|418.72|421.45|419.45|421.74|419.74|420.49|418.49|196
1759617600000|2025-10-04 22:40:00|421.42|419.42|421.56|419.56|421.56|419.56|421.26|419.26|139
1759617900000|2025-10-04 22:45:00|421.57|419.57|421.86|419.86|422.03|420.03|421.42|419.42|400
1759618200000|2025-10-04 22:50:00|421.8|419.8|420.88|418.88|421.86|419.86|420.84|418.84|267
1759618500000|2025-10-04 22:55:00|420.87|418.87|420.79|418.79|421.18|419.18|420.79|418.79|223
1759618800000|2025-10-04 23:00:00|420.8|418.8|421.08|419.08|421.43|419.43|420.8|418.8|230
1759619100000|2025-10-04 23:05:00|421.1|419.1|421.09|419.09|421.26|419.26|420.99|418.99|173
1759619400000|2025-10-04 23:10:00|421|419|420.6|418.6|421.02|419.02|420.28|418.28|149
1759619700000|2025-10-04 23:15:00|420.58|418.58|420.69|418.69|420.91|418.91|420.39|418.39|122
1759620000000|2025-10-04 23:20:00|420.64|418.64|420.69|418.69|420.72|418.72|420.39|418.39|79
1759620300000|2025-10-04 23:25:00|420.66|418.66|421.01|419.01|421.27|419.27|420.54|418.54|81
1759620600000|2025-10-04 23:30:00|420.98|418.98|421.38|419.38|421.49|419.49|420.81|418.81|199
1759620900000|2025-10-04 23:35:00|421.39|419.39|420.9|418.9|421.41|419.41|420.83|418.83|162
1759621200000|2025-10-04 23:40:00|420.89|418.89|421.51|419.51|421.51|419.51|420.53|418.53|164
1759621500000|2025-10-04 23:45:00|421.5|419.5|421.23|419.23|421.61|419.61|421.16|419.16|172
1759621800000|2025-10-04 23:50:00|421.22|419.22|420.78|418.78|421.22|419.22|420.74|418.74|111
1759622100000|2025-10-04 23:55:00|420.8|418.8|419.92|417.92|421.23|419.23|419.89|417.89|129
1759622400000|2025-10-05 00:00:00|419.94|417.94|420.24|418.24|420.91|418.91|419.93|417.93|179
1759622700000|2025-10-05 00:05:00|420.26|418.26|419.68|417.68|420.26|418.26|419.67|417.67|145
1759623000000|2025-10-05 00:10:00|419.67|417.67|419.82|417.82|419.94|417.94|419.5|417.5|208
1759623300000|2025-10-05 00:15:00|419.83|417.83|420.53|418.53|420.73|418.73|419.63|417.63|213
1759623600000|2025-10-05 00:20:00|420.54|418.54|421.29|419.29|421.6|419.6|420.53|418.53|236
1759623900000|2025-10-05 00:25:00|421.26|419.26|421.71|419.71|422.09|420.09|421.05|419.05|384
1759624200000|2025-10-05 00:30:00|421.74|419.74|421.12|419.12|421.79|419.79|420.98|418.98|172
1759624500000|2025-10-05 00:35:00|421.11|419.11|420.51|418.51|421.12|419.12|420.22|418.22|186
1759624800000|2025-10-05 00:40:00|420.5|418.5|419.26|417.26|420.5|418.5|419.26|417.26|173
1759625100000|2025-10-05 00:45:00|419.25|417.25|418.34|416.34|419.34|417.34|418.33|416.33|185
1759625400000|2025-10-05 00:50:00|418.32|416.32|418.51|416.51|418.63|416.63|417.85|415.85|240
1759625700000|2025-10-05 00:55:00|418.52|416.52|417.91|415.91|418.53|416.53|417.66|415.66|141
1759626000000|2025-10-05 01:00:00|417.93|415.93|419.19|417.19|419.2|417.2|417.9|415.9|175
1759626300000|2025-10-05 01:05:00|419.21|417.21|419.94|417.94|419.99|417.99|419.15|417.15|144
1759626600000|2025-10-05 01:10:00|419.93|417.93|420.03|418.03|420.41|418.41|419.83|417.83|168
1759626900000|2025-10-05 01:15:00|420.02|418.02|419.21|417.21|420.53|418.53|419.21|417.21|186
1759627200000|2025-10-05 01:20:00|419.22|417.22|419.81|417.81|419.87|417.87|418.82|416.82|144
1759627500000|2025-10-05 01:25:00|419.83|417.83|419.7|417.7|419.96|417.96|419.48|417.48|174
1759627800000|2025-10-05 01:30:00|419.75|417.75|420.21|418.21|420.34|418.34|419.65|417.65|324
1759628100000|2025-10-05 01:35:00|420.22|418.22|420.11|418.11|420.59|418.59|420.11|418.11|224
1759628400000|2025-10-05 01:40:00|420.13|418.13|420.71|418.71|420.71|418.71|420.04|418.04|249
1759628700000|2025-10-05 01:45:00|420.73|418.73|420.69|418.69|420.88|418.88|420.32|418.32|184
1759629000000|2025-10-05 01:50:00|420.7|418.7|420.51|418.51|420.89|418.89|420.44|418.44|289
1759629300000|2025-10-05 01:55:00|420.49|418.49|420.56|418.56|420.69|418.69|420.35|418.35|163
1759629600000|2025-10-05 02:00:00|420.54|418.54|420.11|418.11|420.59|418.59|419.89|417.89|188
1759629900000|2025-10-05 02:05:00|420.1|418.1|420.51|418.51|420.65|418.65|420.03|418.03|131
1759630200000|2025-10-05 02:10:00|420.5|418.5|420.41|418.41|420.6|418.6|420.41|418.41|93
1759630500000|2025-10-05 02:15:00|420.43|418.43|420.03|418.03|420.49|418.49|419.88|417.88|65
1759630800000|2025-10-05 02:20:00|420.05|418.05|420.18|418.18|420.42|418.42|420.04|418.04|77
1759631100000|2025-10-05 02:25:00|420.22|418.22|420.73|418.73|420.73|418.73|420.12|418.12|204
1759631400000|2025-10-05 02:30:00|420.83|418.83|425.35|423.35|426.3|424.3|420.72|418.72|825
1759631700000|2025-10-05 02:35:00|425.3|423.3|425.63|423.63|426.35|424.35|425.13|423.13|656
1759632000000|2025-10-05 02:40:00|425.62|423.62|424.73|422.73|425.63|423.63|423.74|421.74|557
1759632300000|2025-10-05 02:45:00|424.76|422.76|425.85|423.85|426.54|424.54|424.76|422.76|457
1759632600000|2025-10-05 02:50:00|425.86|423.86|425.71|423.71|426.44|424.44|425.19|423.19|244
1759632900000|2025-10-05 02:55:00|425.73|423.73|427.51|425.51|427.67|425.67|425.71|423.71|329
1759633200000|2025-10-05 03:00:00|427.56|425.56|428.32|426.32|428.64|426.64|427.11|425.11|542
1759633500000|2025-10-05 03:05:00|428.33|426.33|427.93|425.93|428.72|426.72|427.58|425.58|491
1759633800000|2025-10-05 03:10:00|427.94|425.94|427.51|425.51|428.54|426.54|427.35|425.35|405
1759634100000|2025-10-05 03:15:00|427.52|425.52|425.72|423.72|427.52|425.52|425.52|423.52|552
1759634400000|2025-10-05 03:20:00|425.81|423.81|426.25|424.25|426.8|424.8|425.74|423.74|392
1759634700000|2025-10-05 03:25:00|426.26|424.26|426.7|424.7|426.7|424.7|425.85|423.85|443
1759635000000|2025-10-05 03:30:00|426.73|424.73|428.18|426.18|428.3|426.3|426.64|424.64|487
1759635300000|2025-10-05 03:35:00|428.19|426.19|428.06|426.06|428.39|426.39|427.47|425.47|467
1759635600000|2025-10-05 03:40:00|428.04|426.04|427.87|425.87|428.07|426.07|427.33|425.33|346
1759635900000|2025-10-05 03:45:00|427.94|425.94|426.98|424.98|428.05|426.05|426.79|424.79|350
1759636200000|2025-10-05 03:50:00|426.97|424.97|426.26|424.26|427.09|425.09|426.22|424.22|332
1759636500000|2025-10-05 03:55:00|426.25|424.25|425.93|423.93|426.64|424.64|425.71|423.71|340
1759636800000|2025-10-05 04:00:00|425.94|423.94|426.71|424.71|426.91|424.91|425.73|423.73|372
1759637100000|2025-10-05 04:05:00|426.73|424.73|425.46|423.46|426.82|424.82|425.46|423.46|351
1759637400000|2025-10-05 04:10:00|425.41|423.41|426.15|424.15|426.15|424.15|425.03|423.03|260
1759637700000|2025-10-05 04:15:00|426.17|424.17|427.13|425.13|427.13|425.13|425.63|423.63|246
1759638000000|2025-10-05 04:20:00|427.11|425.11|427.64|425.64|428.02|426.02|427|425|272
1759638300000|2025-10-05 04:25:00|427.68|425.68|426.77|424.77|427.89|425.89|426.77|424.77|294
1759638600000|2025-10-05 04:30:00|426.66|424.66|426.36|424.36|426.66|424.66|426.01|424.01|369
1759638900000|2025-10-05 04:35:00|426.32|424.32|427.2|425.2|427.42|425.42|426.3|424.3|405
1759639200000|2025-10-05 04:40:00|427.22|425.22|427.07|425.07|427.73|425.73|426.61|424.61|374
1759639500000|2025-10-05 04:45:00|427.03|425.03|429.83|427.83|431.2|429.2|426.94|424.94|891
1759639800000|2025-10-05 04:50:00|429.84|427.84|430.18|428.18|431.24|429.24|429.84|427.84|738
1759640100000|2025-10-05 04:55:00|430.16|428.16|430.08|428.08|430.71|428.71|429.71|427.71|530
1759640400000|2025-10-05 05:00:00|430.06|428.06|431.53|429.53|431.58|429.58|430.06|428.06|482
1759640700000|2025-10-05 05:05:00|431.52|429.52|430.17|428.17|431.53|429.53|429.68|427.68|559
1759641000000|2025-10-05 05:10:00|430.2|428.2|430.11|428.11|430.53|428.53|429.38|427.38|428
1759641300000|2025-10-05 05:15:00|430.12|428.12|430.63|428.63|430.76|428.76|429.88|427.88|414
1759641600000|2025-10-05 05:20:00|430.65|428.65|431.07|429.07|431.09|429.09|430.3|428.3|408
1759641900000|2025-10-05 05:25:00|431.08|429.08|432.07|430.07|432.12|430.12|430.95|428.95|262
1759642200000|2025-10-05 05:30:00|432.06|430.06|431.47|429.47|432.4|430.4|431.13|429.13|383
1759642500000|2025-10-05 05:35:00|431.45|429.45|431.09|429.09|431.46|429.46|430.94|428.94|338
1759642800000|2025-10-05 05:40:00|431.08|429.08|431.28|429.28|431.55|429.55|430.88|428.88|360
1759643100000|2025-10-05 05:45:00|431.27|429.27|431.1|429.1|431.27|429.27|430.39|428.39|331
1759643400000|2025-10-05 05:50:00|431.11|429.11|431.3|429.3|431.4|429.4|430.96|428.96|280
1759643700000|2025-10-05 05:55:00|431.31|429.31|431.74|429.74|431.76|429.76|431.21|429.21|223
1759644000000|2025-10-05 06:00:00|431.76|429.76|431.14|429.14|431.99|429.99|431.11|429.11|310
1759644300000|2025-10-05 06:05:00|431.15|429.15|430.72|428.72|431.16|429.16|430.53|428.53|151
1759644600000|2025-10-05 06:10:00|430.69|428.69|431.05|429.05|431.1|429.1|430.46|428.46|277
1759644900000|2025-10-05 06:15:00|431.08|429.08|430.21|428.21|431.09|429.09|430|428|195
1759645200000|2025-10-05 06:20:00|430.2|428.2|429.3|427.3|430.2|428.2|429.07|427.07|156
1759645500000|2025-10-05 06:25:00|429.36|427.36|430.03|428.03|430.25|428.25|429.34|427.34|155
1759645800000|2025-10-05 06:30:00|430.04|428.04|429.97|427.97|430.29|428.29|429.83|427.83|259
1759646100000|2025-10-05 06:35:00|429.96|427.96|429.01|427.01|429.97|427.97|428.92|426.92|234
1759646400000|2025-10-05 06:40:00|429|427|429.73|427.73|429.74|427.74|428.87|426.87|158
1759646700000|2025-10-05 06:45:00|429.72|427.72|430.11|428.11|430.22|428.22|429.3|427.3|172
1759647000000|2025-10-05 06:50:00|430.1|428.1|429.35|427.35|430.1|428.1|428.81|426.81|246
1759647300000|2025-10-05 06:55:00|429.36|427.36|429.16|427.16|429.5|427.5|429.13|427.13|146
1759647600000|2025-10-05 07:00:00|429.17|427.17|430.1|428.1|430.11|428.11|429.17|427.17|277
1759647900000|2025-10-05 07:05:00|430.11|428.11|430.91|428.91|431.11|429.11|429.81|427.81|312
1759648200000|2025-10-05 07:10:00|430.89|428.89|431.55|429.55|431.95|429.95|430.5|428.5|321
1759648500000|2025-10-05 07:15:00|431.54|429.54|432.13|430.13|432.47|430.47|431.54|429.54|336
1759648800000|2025-10-05 07:20:00|432.14|430.14|432.31|430.31|432.51|430.51|432.11|430.11|211
1759649100000|2025-10-05 07:25:00|432.32|430.32|432.34|430.34|432.88|430.88|432.32|430.32|171
1759649400000|2025-10-05 07:30:00|432.35|430.35|431.67|429.67|432.62|430.62|431.5|429.5|369
1759649700000|2025-10-05 07:35:00|431.63|429.63|432.98|430.98|433.14|431.14|431.53|429.53|270
1759650000000|2025-10-05 07:40:00|433.14|431.14|433.5|431.5|433.64|431.64|433.12|431.12|197
1759650300000|2025-10-05 07:45:00|433.49|431.49|433.57|431.57|433.69|431.69|433.05|431.05|270
1759650600000|2025-10-05 07:50:00|433.58|431.58|435.85|433.85|435.89|433.89|433.58|431.58|345
1759650900000|2025-10-05 07:55:00|435.89|433.89|436.41|434.41|436.41|434.41|435.69|433.69|442
1759651200000|2025-10-05 08:00:00|436.37|434.37|436.21|434.21|438.41|436.41|435.97|433.97|528
1759651500000|2025-10-05 08:05:00|436.2|434.2|435.74|433.74|437.17|435.17|435.71|433.71|467
1759651800000|2025-10-05 08:10:00|435.72|433.72|435.02|433.02|435.81|433.81|434.73|432.73|423
1759652100000|2025-10-05 08:15:00|435.03|433.03|434.37|432.37|435.38|433.38|434.3|432.3|275
1759652400000|2025-10-05 08:20:00|434.38|432.38|435.13|433.13|435.2|433.2|434.34|432.34|290
1759652700000|2025-10-05 08:25:00|435.17|433.17|434.49|432.49|435.89|433.89|434.36|432.36|433
1759653000000|2025-10-05 08:30:00|434.48|432.48|433.1|431.1|434.48|432.48|432.95|430.95|512
1759653300000|2025-10-05 08:35:00|433.09|431.09|434.48|432.48|434.55|432.55|433|431|520
1759653600000|2025-10-05 08:40:00|434.45|432.45|433.69|431.69|434.45|432.45|433.59|431.59|342
1759653900000|2025-10-05 08:45:00|433.7|431.7|433.6|431.6|433.76|431.76|433.19|431.19|244
1759654200000|2025-10-05 08:50:00|433.59|431.59|433.37|431.37|433.77|431.77|433.13|431.13|270
1759654500000|2025-10-05 08:55:00|433.38|431.38|433.34|431.34|433.62|431.62|433.19|431.19|250
1759654800000|2025-10-05 09:00:00|433.4|431.4|433.24|431.24|433.7|431.7|432.45|430.45|334
1759655100000|2025-10-05 09:05:00|433.27|431.27|432.7|430.7|433.34|431.34|432.57|430.57|278
1759655400000|2025-10-05 09:10:00|432.69|430.69|433.09|431.09|433.3|431.3|432.48|430.48|270
1759655700000|2025-10-05 09:15:00|433.11|431.11|432.68|430.68|433.42|431.42|432.54|430.54|361
1759656000000|2025-10-05 09:20:00|432.67|430.67|433.34|431.34|433.34|431.34|432.01|430.01|339
1759656300000|2025-10-05 09:25:00|433.3|431.3|432.09|430.09|433.39|431.39|431.69|429.69|283
1759656600000|2025-10-05 09:30:00|432.1|430.1|432.06|430.06|432.17|430.17|429.87|427.87|718
1759656900000|2025-10-05 09:35:00|432.07|430.07|430.51|428.51|432.71|430.71|430.11|428.11|539
1759657200000|2025-10-05 09:40:00|430.6|428.6|429.81|427.81|430.73|428.73|429.16|427.16|673
1759657500000|2025-10-05 09:45:00|429.8|427.8|430.48|428.48|430.57|428.57|428.35|426.35|716
1759657800000|2025-10-05 09:50:00|430.47|428.47|429.99|427.99|430.6|428.6|429.24|427.24|475
1759658100000|2025-10-05 09:55:00|430|428|428.63|426.63|430.4|428.4|428.5|426.5|424
1759658400000|2025-10-05 10:00:00|428.64|426.64|426.6|424.6|429|427|426.21|424.21|603
1759658700000|2025-10-05 10:05:00|426.63|424.63|426.33|424.33|427.88|425.88|426.03|424.03|518
1759659000000|2025-10-05 10:10:00|426.3|424.3|427.49|425.49|427.7|425.7|425.76|423.76|544
1759659300000|2025-10-05 10:15:00|427.5|425.5|428.7|426.7|428.98|426.98|427.41|425.41|557
1759659600000|2025-10-05 10:20:00|428.72|426.72|429.43|427.43|429.51|427.51|428.66|426.66|444
1759659900000|2025-10-05 10:25:00|429.42|427.42|428.22|426.22|429.43|427.43|427.89|425.89|388
1759660200000|2025-10-05 10:30:00|428.26|426.26|427.48|425.48|428.27|426.27|427.39|425.39|367
1759660500000|2025-10-05 10:35:00|427.47|425.47|427.98|425.98|428.13|426.13|427.09|425.09|304
1759660800000|2025-10-05 10:40:00|427.97|425.97|427.93|425.93|428.06|426.06|427.66|425.66|182
1759661100000|2025-10-05 10:45:00|428.02|426.02|428.65|426.65|428.9|426.9|428.02|426.02|179
1759661400000|2025-10-05 10:50:00|428.67|426.67|427.77|425.77|428.67|426.67|427.63|425.63|195
1759661700000|2025-10-05 10:55:00|427.75|425.75|427.08|425.08|428.1|426.1|427.07|425.07|182
1759662000000|2025-10-05 11:00:00|427.07|425.07|427.47|425.47|427.77|425.77|426.73|424.73|197
1759662300000|2025-10-05 11:05:00|427.45|425.45|425.04|423.04|427.45|425.45|424.93|422.93|384
1759662600000|2025-10-05 11:10:00|425.03|423.03|424.43|422.43|425.37|423.37|424.21|422.21|396
1759662900000|2025-10-05 11:15:00|424.42|422.42|425.51|423.51|425.72|423.72|424.23|422.23|324
1759663200000|2025-10-05 11:20:00|425.5|423.5|425.98|423.98|426.18|424.18|424.98|422.98|293
1759663500000|2025-10-05 11:25:00|425.96|423.96|426.18|424.18|426.72|424.72|425.96|423.96|223
1759663800000|2025-10-05 11:30:00|426.17|424.17|425.37|423.37|426.2|424.2|425.12|423.12|248
1759664100000|2025-10-05 11:35:00|425.4|423.4|425.03|423.03|425.61|423.61|424.98|422.98|238
1759664400000|2025-10-05 11:40:00|425.07|423.07|425.7|423.7|425.94|423.94|425|423|188
1759664700000|2025-10-05 11:45:00|425.71|423.71|426.95|424.95|426.97|424.97|425.6|423.6|175
1759665000000|2025-10-05 11:50:00|426.91|424.91|427.19|425.19|427.44|425.44|426.67|424.67|209
1759665300000|2025-10-05 11:55:00|427.18|425.18|427.45|425.45|427.74|425.74|427.18|425.18|211
1759665600000|2025-10-05 12:00:00|427.44|425.44|425.72|423.72|427.44|425.44|425.67|423.67|366
1759665900000|2025-10-05 12:05:00|425.73|423.73|425.31|423.31|425.87|423.87|424.79|422.79|241
1759666200000|2025-10-05 12:10:00|425.3|423.3|426.02|424.02|426.02|424.02|424.58|422.58|195
1759666500000|2025-10-05 12:15:00|425.97|423.97|426.6|424.6|426.8|424.8|425.88|423.88|231
1759666800000|2025-10-05 12:20:00|426.57|424.57|426.09|424.09|427.14|425.14|426.03|424.03|225
1759667100000|2025-10-05 12:25:00|426.06|424.06|425.31|423.31|426.06|424.06|425.07|423.07|274
1759667400000|2025-10-05 12:30:00|425.3|423.3|426.24|424.24|426.24|424.24|425.04|423.04|269
1759667700000|2025-10-05 12:35:00|426.26|424.26|424.58|422.58|426.44|424.44|424.33|422.33|276
1759668000000|2025-10-05 12:40:00|424.57|422.57|424.1|422.1|424.57|422.57|424.1|422.1|454
1759668300000|2025-10-05 12:45:00|424.12|422.12|424.56|422.56|424.74|422.74|424.09|422.09|397
1759668600000|2025-10-05 12:50:00|424.55|422.55|424.29|422.29|425.14|423.14|424.17|422.17|282
1759668900000|2025-10-05 12:55:00|424.3|422.3|423.97|421.97|424.32|422.32|423.97|421.97|231
1759669200000|2025-10-05 13:00:00|424.03|422.03|424.72|422.72|424.96|422.96|423.95|421.95|329
1759669500000|2025-10-05 13:05:00|424.76|422.76|424.78|422.78|425.25|423.25|424.47|422.47|346
1759669800000|2025-10-05 13:10:00|424.79|422.79|424.76|422.76|425.09|423.09|424.4|422.4|346
1759670100000|2025-10-05 13:15:00|424.73|422.73|425.02|423.02|425.23|423.23|424.23|422.23|373
1759670400000|2025-10-05 13:20:00|425|423|424.63|422.63|425.25|423.25|423.84|421.84|409
1759670700000|2025-10-05 13:25:00|424.62|422.62|425.14|423.14|425.15|423.15|424.41|422.41|369
1759671000000|2025-10-05 13:30:00|425.13|423.13|425.01|423.01|425.23|423.23|424.31|422.31|373
1759671300000|2025-10-05 13:35:00|424.99|422.99|426.08|424.08|426.08|424.08|424.94|422.94|209
1759671600000|2025-10-05 13:40:00|426.07|424.07|425.96|423.96|426.56|424.56|425.71|423.71|151
1759671900000|2025-10-05 13:45:00|425.95|423.95|426.39|424.39|426.49|424.49|425.39|423.39|137
1759672200000|2025-10-05 13:50:00|426.4|424.4|425.05|423.05|426.4|424.4|424.68|422.68|179
1759672500000|2025-10-05 13:55:00|425.06|423.06|425.42|423.42|425.44|423.44|425|423|116
1759672800000|2025-10-05 14:00:00|425.44|423.44|426.35|424.35|426.38|424.38|425.38|423.38|246
1759673100000|2025-10-05 14:05:00|426.32|424.32|427.1|425.1|427.25|425.25|426.32|424.32|174
1759673400000|2025-10-05 14:10:00|427.09|425.09|427.13|425.13|427.59|425.59|426.93|424.93|156
1759673700000|2025-10-05 14:15:00|427.12|425.12|426.21|424.21|427.32|425.32|426.08|424.08|191
1759674000000|2025-10-05 14:20:00|426.24|424.24|426.25|424.25|426.36|424.36|425.89|423.89|163
1759674300000|2025-10-05 14:25:00|426.26|424.26|426.09|424.09|426.74|424.74|425.98|423.98|146
1759674600000|2025-10-05 14:30:00|426.1|424.1|424.96|422.96|426.61|424.61|424.89|422.89|242
1759674900000|2025-10-05 14:35:00|424.89|422.89|424.09|422.09|424.96|422.96|424.07|422.07|417
1759675200000|2025-10-05 14:40:00|424.1|422.1|423.53|421.53|424.26|422.26|422.98|420.98|423
1759675500000|2025-10-05 14:45:00|423.5|421.5|423.31|421.31|423.88|421.88|422.51|420.51|605
1759675800000|2025-10-05 14:50:00|423.3|421.3|423.39|421.39|423.58|421.58|422.89|420.89|428
1759676100000|2025-10-05 14:55:00|423.38|421.38|423.97|421.97|424|422|423.28|421.28|368
1759676400000|2025-10-05 15:00:00|423.9|421.9|424.21|422.21|424.22|422.22|423.59|421.59|411
1759676700000|2025-10-05 15:05:00|424.25|422.25|423.69|421.69|424.3|422.3|423.6|421.6|301
1759677000000|2025-10-05 15:10:00|423.76|421.76|424.74|422.74|424.74|422.74|423.76|421.76|229
1759677300000|2025-10-05 15:15:00|424.75|422.75|425.88|423.88|426.24|424.24|424.75|422.75|163
1759677600000|2025-10-05 15:20:00|425.9|423.9|426.13|424.13|426.19|424.19|425.59|423.59|202
1759677900000|2025-10-05 15:25:00|426.1|424.1|425.17|423.17|426.1|424.1|425.07|423.07|127
1759678200000|2025-10-05 15:30:00|425.15|423.15|424.47|422.47|425.16|423.16|424.41|422.41|259
1759678500000|2025-10-05 15:35:00|424.46|422.46|424.36|422.36|424.77|422.77|424.07|422.07|266
1759678800000|2025-10-05 15:40:00|424.35|422.35|424.36|422.36|424.51|422.51|423.98|421.98|243
1759679100000|2025-10-05 15:45:00|424.39|422.39|424.4|422.4|424.67|422.67|424.16|422.16|180
1759679400000|2025-10-05 15:50:00|424.46|422.46|424.87|422.87|425.23|423.23|424.46|422.46|104
1759679700000|2025-10-05 15:55:00|424.88|422.88|425.3|423.3|425.41|423.41|424.81|422.81|117
1759680000000|2025-10-05 16:00:00|425.32|423.32|424.56|422.56|425.35|423.35|424.38|422.38|204
1759680300000|2025-10-05 16:05:00|424.54|422.54|426.13|424.13|426.13|424.13|424.38|422.38|246
1759680600000|2025-10-05 16:10:00|426.11|424.11|425.71|423.71|426.36|424.36|425.54|423.54|211
1759680900000|2025-10-05 16:15:00|425.72|423.72|424.84|422.84|426.01|424.01|424.58|422.58|241
1759681200000|2025-10-05 16:20:00|424.85|422.85|425.22|423.22|425.64|423.64|424.74|422.74|186
1759681500000|2025-10-05 16:25:00|425.23|423.23|424.92|422.92|425.28|423.28|424.71|422.71|178
1759681800000|2025-10-05 16:30:00|424.93|422.93|424.79|422.79|425.13|423.13|424.48|422.48|249
1759682100000|2025-10-05 16:35:00|424.84|422.84|425.29|423.29|425.45|423.45|424.62|422.62|192
1759682400000|2025-10-05 16:40:00|425.28|423.28|424.1|422.1|425.29|423.29|424.06|422.06|192
1759682700000|2025-10-05 16:45:00|424.12|422.12|422.8|420.8|424.24|422.24|422.56|420.56|512
1759683000000|2025-10-05 16:50:00|422.82|420.82|423.71|421.71|424.01|422.01|421.4|419.4|674
1759683300000|2025-10-05 16:55:00|423.69|421.69|424.97|422.97|425.26|423.26|423.68|421.68|390
1759683600000|2025-10-05 17:00:00|425|423|425.15|423.15|425.8|423.8|425|423|413
1759683900000|2025-10-05 17:05:00|425.14|423.14|424.14|422.14|425.57|423.57|424.09|422.09|229
1759684200000|2025-10-05 17:10:00|424.11|422.11|424.09|422.09|424.28|422.28|423.62|421.62|251
1759684500000|2025-10-05 17:15:00|424.11|422.11|424.15|422.15|424.94|422.94|424.11|422.11|222
1759684800000|2025-10-05 17:20:00|424.13|422.13|423.63|421.63|424.26|422.26|423.63|421.63|190
1759685100000|2025-10-05 17:25:00|423.62|421.62|423.06|421.06|423.64|421.64|423.04|421.04|133
1759685400000|2025-10-05 17:30:00|423.03|421.03|422.07|420.07|423.04|421.04|421.68|419.68|200
1759685700000|2025-10-05 17:35:00|422.09|420.09|421.98|419.98|422.09|420.09|421.56|419.56|349
1759686000000|2025-10-05 17:40:00|421.99|419.99|421.96|419.96|422.14|420.14|421.41|419.41|273
1759686300000|2025-10-05 17:45:00|421.97|419.97|419.11|417.11|422.08|420.08|417.41|415.41|524
1759686600000|2025-10-05 17:50:00|419.1|417.1|418.04|416.04|419.11|417.11|417.47|415.47|495
1759686900000|2025-10-05 17:55:00|418.03|416.03|418.55|416.55|418.61|416.61|417.97|415.97|360
1759687200000|2025-10-05 18:00:00|418.57|416.57|419.61|417.61|420.24|418.24|418.51|416.51|289
1759687500000|2025-10-05 18:05:00|419.56|417.56|418.12|416.12|419.79|417.79|417.94|415.94|309
1759687800000|2025-10-05 18:10:00|418.11|416.11|418.32|416.32|418.5|416.5|417.29|415.29|372
1759688100000|2025-10-05 18:15:00|418.31|416.31|418.59|416.59|418.6|416.6|417.52|415.52|296
1759688400000|2025-10-05 18:20:00|418.6|416.6|418.3|416.3|418.67|416.67|418.02|416.02|257
1759688700000|2025-10-05 18:25:00|418.29|416.29|419|417|419.32|417.32|418.29|416.29|205
1759689000000|2025-10-05 18:30:00|419.01|417.01|419.88|417.88|419.88|417.88|418.74|416.74|317
1759689300000|2025-10-05 18:35:00|419.89|417.89|420.15|418.15|420.16|418.16|419.65|417.65|168
1759689600000|2025-10-05 18:40:00|420.14|418.14|419.79|417.79|420.18|418.18|419.68|417.68|203
1759689900000|2025-10-05 18:45:00|419.78|417.78|420.17|418.17|420.19|418.19|419.63|417.63|185
1759690200000|2025-10-05 18:50:00|420.18|418.18|419.89|417.89|420.52|418.52|419.71|417.71|137
1759690500000|2025-10-05 18:55:00|419.88|417.88|419.65|417.65|419.98|417.98|419.52|417.52|85
1759690800000|2025-10-05 19:00:00|419.66|417.66|418.78|416.78|419.66|417.66|418.58|416.58|157
1759691100000|2025-10-05 19:05:00|418.79|416.79|417.41|415.41|418.91|416.91|416.82|414.82|272
1759691400000|2025-10-05 19:10:00|417.4|415.4|417.09|415.09|417.4|415.4|416.02|414.02|345
1759691700000|2025-10-05 19:15:00|417.07|415.07|416.77|414.77|417.07|415.07|416.38|414.38|265
1759692000000|2025-10-05 19:20:00|416.73|414.73|417.72|415.72|417.72|415.72|416.62|414.62|280
1759692300000|2025-10-05 19:25:00|417.71|415.71|417.03|415.03|417.8|415.8|416.72|414.72|226
1759692600000|2025-10-05 19:30:00|417.06|415.06|416.77|414.77|417.12|415.12|416.25|414.25|300
1759692900000|2025-10-05 19:35:00|416.76|414.76|416.66|408.66|419.57|414.88|416.49|408.63|187
1759693200000|2025-10-05 19:40:00|416.76|408.76|416.89|408.89|417.84|409.84|416.71|408.71|470
1759693500000|2025-10-05 19:45:00|416.85|408.85|416.51|408.51|417.5|409.5|416.29|408.29|530
1759693800000|2025-10-05 19:50:00|416.5|408.5|415.6|407.6|416.52|408.52|414.81|406.81|564
1759694100000|2025-10-05 19:55:00|415.65|407.65|414|406|415.95|407.95|411.93|403.93|656
1759694400000|2025-10-05 20:00:00|413.95|405.95|414.75|406.75|415.06|407.06|411.9|403.9|677
1759694700000|2025-10-05 20:05:00|414.7|406.7|415.52|407.52|415.62|407.62|413.79|405.79|690
1759695000000|2025-10-05 20:10:00|415.54|407.54|415.3|407.3|416.15|408.15|415.21|407.21|526
1759695300000|2025-10-05 20:15:00|415.31|407.31|415.09|407.09|415.91|407.91|414.17|406.17|558
1759695600000|2025-10-05 20:20:00|415.13|407.13|414.78|406.78|415.44|407.44|414.69|406.69|484
1759695900000|2025-10-05 20:25:00|414.69|406.69|415.44|407.44|415.47|407.47|414.6|406.6|422
1759696200000|2025-10-05 20:30:00|415.39|407.39|416.35|408.35|416.49|408.49|415.39|407.39|569
1759696500000|2025-10-05 20:35:00|416.3|408.3|417.1|409.1|417.42|409.42|416.18|408.18|585
1759696800000|2025-10-05 20:40:00|417.06|409.06|416.85|408.85|417.25|409.25|416.39|408.39|540
1759697100000|2025-10-05 20:45:00|416.81|408.81|417.09|409.09|417.36|409.36|416.7|408.7|566
1759697400000|2025-10-05 20:50:00|417.08|409.08|417.29|409.29|417.45|409.45|416.89|408.89|429
1759697700000|2025-10-05 20:55:00|417.3|409.3|415.9|407.9|417.43|409.43|415.9|407.9|539
1759698000000|2025-10-05 21:00:00|415.95|407.95|412.8|410.8|416.57|411.17|412.78|407.61|535
1759698300000|2025-10-05 21:05:00|412.79|410.79|412.77|410.77|412.86|410.86|412.2|410.2|526
1759698600000|2025-10-05 21:10:00|412.8|410.8|414.28|412.28|414.34|412.34|412.77|410.77|495
1759698900000|2025-10-05 21:15:00|414.22|412.22|413.5|411.5|414.28|412.28|412.8|410.8|608
1759699200000|2025-10-05 21:20:00|413.49|411.49|413.93|411.93|414.16|412.16|413.49|411.49|439
1759699500000|2025-10-05 21:25:00|413.94|411.94|414.11|412.11|414.17|412.17|413.72|411.72|360
1759699800000|2025-10-05 21:30:00|414.13|412.13|413.98|411.98|414.14|412.14|413.7|411.7|377
1759700100000|2025-10-05 21:35:00|413.93|411.93|413.41|411.41|413.97|411.97|413.12|411.12|405
1759700400000|2025-10-05 21:40:00|413.33|411.33|413.46|411.46|413.9|411.9|413.3|411.3|430
1759700700000|2025-10-05 21:45:00|413.45|411.45|413.51|411.51|413.65|411.65|413.03|411.03|256
1759701000000|2025-10-05 21:50:00|413.54|411.54|413.57|411.57|413.63|411.63|413.34|411.34|244
1759701300000|2025-10-05 21:55:00|413.56|411.56|413.83|411.83|414.07|412.07|413.24|411.24|399
1759701600000|2025-10-05 22:00:00|413.84|411.84|415.04|413.04|415.65|413.65|413.84|411.84|530
1759701900000|2025-10-05 22:05:00|415.05|413.05|414.15|412.15|415.4|413.4|414.1|412.1|545
1759702200000|2025-10-05 22:10:00|414.07|412.07|413.16|411.16|414.09|412.09|412.85|410.85|620
1759702500000|2025-10-05 22:15:00|413.17|411.17|413.25|411.25|413.86|411.86|412.88|410.88|625
1759702800000|2025-10-05 22:20:00|413.24|411.24|414.65|412.65|414.7|412.7|413.24|411.24|517
1759703100000|2025-10-05 22:25:00|414.66|412.66|414.03|412.03|414.87|412.87|413.9|411.9|447
1759703400000|2025-10-05 22:30:00|414.05|412.05|414.65|412.65|414.67|412.67|413.92|411.92|424
1759703700000|2025-10-05 22:35:00|414.55|412.55|414.14|412.14|414.66|412.66|414.07|412.07|354
1759704000000|2025-10-05 22:40:00|414.24|412.24|414.55|412.55|414.63|412.63|414.07|412.07|364
1759704300000|2025-10-05 22:45:00|414.57|412.57|414.78|412.78|415.03|413.03|414.45|412.45|314
1759704600000|2025-10-05 22:50:00|414.84|412.84|415.13|413.13|415.15|413.15|414.65|412.65|177
1759704900000|2025-10-05 22:55:00|415.14|413.14|415.15|413.15|415.57|413.57|415.09|413.09|241
1759705200000|2025-10-05 23:00:00|415.14|413.14|415.24|413.24|415.44|413.44|414.7|412.7|476
1759705500000|2025-10-05 23:05:00|415.15|413.15|415.64|413.64|415.85|413.85|415.15|413.15|411
1759705800000|2025-10-05 23:10:00|415.59|413.59|415.65|413.65|415.77|413.77|415.08|413.08|400
1759706100000|2025-10-05 23:15:00|415.6|413.6|415.4|413.4|415.89|413.89|415.3|413.3|282
1759706400000|2025-10-05 23:20:00|415.41|413.41|415.03|413.03|415.58|413.58|414.92|412.92|328
1759706700000|2025-10-05 23:25:00|415.05|413.05|415.25|413.25|415.25|413.25|414.8|412.8|329
1759707000000|2025-10-05 23:30:00|415.2|413.2|415.59|413.59|415.87|413.87|415.2|413.2|490
1759707300000|2025-10-05 23:35:00|415.56|413.56|415.43|413.43|415.72|413.72|415.33|413.33|385
1759707600000|2025-10-05 23:40:00|415.4|413.4|414.86|412.86|415.45|413.45|414.8|412.8|454
1759707900000|2025-10-05 23:45:00|414.8|412.8|415.06|413.06|415.16|413.16|414.52|412.52|475
1759708200000|2025-10-05 23:50:00|415.02|413.02|414.42|412.42|415.1|413.1|414.38|412.38|264
1759708500000|2025-10-05 23:55:00|414.4|412.4|414.46|412.46|414.66|412.66|414.2|412.2|271
1759708800000|2025-10-06 00:00:00|414.47|412.47|413.6|411.6|414.55|412.55|413.19|411.19|535
1759709100000|2025-10-06 00:05:00|413.61|411.61|412.75|410.75|413.65|411.65|412.6|410.6|589
1759709400000|2025-10-06 00:10:00|412.72|410.72|414.31|412.31|414.56|412.56|412|410|641
1759709700000|2025-10-06 00:15:00|414.35|412.35|417.61|415.61|418.4|416.4|414.35|412.35|819
1759710000000|2025-10-06 00:20:00|417.56|415.56|415.66|413.66|418|416|415.4|413.4|669
1759710300000|2025-10-06 00:25:00|415.68|413.68|414.68|412.68|415.68|413.68|413.63|411.63|712
1759710600000|2025-10-06 00:30:00|414.66|412.66|415.54|413.54|416|414|414.58|412.58|662
1759710900000|2025-10-06 00:35:00|415.49|413.49|413.81|411.81|415.59|413.59|413.45|411.45|668
1759711200000|2025-10-06 00:40:00|413.86|411.86|414.88|412.88|415.02|413.02|413.63|411.63|575
1759711500000|2025-10-06 00:45:00|414.92|412.92|414.23|412.23|415.15|413.15|414.06|412.06|542
1759711800000|2025-10-06 00:50:00|414.21|412.21|412.95|410.95|414.28|412.28|412.29|410.29|629
1759712100000|2025-10-06 00:55:00|412.9|410.9|413.53|411.53|413.97|411.97|412.5|410.5|523
1759712400000|2025-10-06 01:00:00|413.54|411.54|413.75|411.75|413.75|411.75|412.35|410.35|639
1759712700000|2025-10-06 01:05:00|413.7|411.7|414.25|412.25|414.97|412.97|413.4|411.4|641
1759713000000|2025-10-06 01:10:00|414.24|412.24|414.5|412.5|415.17|413.17|414.07|412.07|533
1759713300000|2025-10-06 01:15:00|414.51|412.51|414.9|412.9|415.08|413.08|413.43|411.43|621
1759713600000|2025-10-06 01:20:00|414.85|412.85|416.91|414.91|417.06|415.06|414.85|412.85|766
1759713900000|2025-10-06 01:25:00|416.88|414.88|416.64|414.64|417.59|415.59|416.55|414.55|668
1759714200000|2025-10-06 01:30:00|416.65|414.65|417.57|415.57|418.08|416.08|416.62|414.62|785
1759714500000|2025-10-06 01:35:00|417.58|415.58|417.05|415.05|418.17|416.17|416.65|414.65|545
1759714800000|2025-10-06 01:40:00|417.03|415.03|416.13|414.13|417.45|415.45|415.6|413.6|546
1759715100000|2025-10-06 01:45:00|416.08|414.08|416.2|414.2|416.64|414.64|415.45|413.45|575
1759715400000|2025-10-06 01:50:00|416.19|414.19|416.18|414.18|416.64|414.64|415.9|413.9|538
1759715700000|2025-10-06 01:55:00|416.17|414.17|415.84|413.84|416.29|414.29|415.48|413.48|430
1759716000000|2025-10-06 02:00:00|415.79|413.79|415.39|413.39|416.55|414.55|415.35|413.35|484
1759716300000|2025-10-06 02:05:00|415.32|413.32|415.55|413.55|416.2|414.2|415.25|413.25|523
1759716600000|2025-10-06 02:10:00|415.53|413.53|415.79|413.79|416.45|414.45|415.25|413.25|532
1759716900000|2025-10-06 02:15:00|415.8|413.8|415.95|413.95|416.34|414.34|415.6|413.6|494
1759717200000|2025-10-06 02:20:00|415.9|413.9|415.84|413.84|416.72|414.72|415.55|413.55|526
1759717500000|2025-10-06 02:25:00|415.78|413.78|415.41|413.41|416.03|414.03|415.41|413.41|485
1759717800000|2025-10-06 02:30:00|415.36|413.36|414.35|412.35|415.93|413.93|414.1|412.1|629
1759718100000|2025-10-06 02:35:00|414.34|412.34|414.38|412.38|414.64|412.64|413.68|411.68|536
1759718400000|2025-10-06 02:40:00|414.42|412.42|415.75|413.75|415.86|413.86|414.42|412.42|599
1759718700000|2025-10-06 02:45:00|415.72|413.72|417.89|415.89|418.6|416.6|415.7|413.7|598
1759719000000|2025-10-06 02:50:00|417.88|415.88|417.17|415.17|418.46|416.46|417.08|415.08|596
1759719300000|2025-10-06 02:55:00|417.19|415.19|417.15|415.15|417.37|415.37|416.57|414.57|521
1759719600000|2025-10-06 03:00:00|417.05|415.05|416.88|414.88|417.43|415.43|416.75|414.75|549
1759719900000|2025-10-06 03:05:00|416.93|414.93|416.87|414.87|417.47|415.47|416.75|414.75|449
1759720200000|2025-10-06 03:10:00|416.86|414.86|417.16|415.16|417.25|415.25|416.55|414.55|431
1759720500000|2025-10-06 03:15:00|417.17|415.17|416.75|414.75|417.62|415.62|416.55|414.55|577
1759720800000|2025-10-06 03:20:00|416.73|414.73|416.83|414.83|417|415|416.58|414.58|310
1759721100000|2025-10-06 03:25:00|416.84|414.84|417.1|415.1|417.45|415.45|416.78|414.78|396
1759721400000|2025-10-06 03:30:00|417.17|415.17|417.33|415.33|417.55|415.55|416.95|414.95|340
1759721700000|2025-10-06 03:35:00|417.34|415.34|417.5|415.5|417.85|415.85|417.05|415.05|396
1759722000000|2025-10-06 03:40:00|417.47|415.47|416.79|414.79|417.53|415.53|416.65|414.65|485
1759722300000|2025-10-06 03:45:00|416.83|414.83|416.54|414.54|416.83|414.83|416.05|414.05|571
1759722600000|2025-10-06 03:50:00|416.53|414.53|416.8|414.8|417.08|415.08|416.15|414.15|426
1759722900000|2025-10-06 03:55:00|416.77|414.77|416.93|414.93|417.13|415.13|416.45|414.45|371
1759723200000|2025-10-06 04:00:00|416.85|414.85|416.1|414.1|417.01|415.01|415.75|413.75|585
1759723500000|2025-10-06 04:05:00|416.13|414.13|416.15|414.15|416.49|414.49|415.65|413.65|589
1759723800000|2025-10-06 04:10:00|416.17|414.17|416.6|414.6|416.84|414.84|415.87|413.87|487
1759724100000|2025-10-06 04:15:00|416.66|414.66|416.87|414.87|417.15|415.15|416.35|414.35|386
1759724400000|2025-10-06 04:20:00|416.9|414.9|417.25|415.25|417.49|415.49|416.86|414.86|409
1759724700000|2025-10-06 04:25:00|417.35|415.35|417.74|415.74|417.76|415.76|417.05|415.05|403
1759725000000|2025-10-06 04:30:00|417.75|415.75|416.62|414.62|417.93|415.93|416.45|414.45|501
1759725300000|2025-10-06 04:35:00|416.64|414.64|415.86|413.86|416.66|414.66|415.75|413.75|484
1759725600000|2025-10-06 04:40:00|415.85|413.85|416.27|414.27|416.3|414.3|415.77|413.77|418
1759725900000|2025-10-06 04:45:00|416.26|414.26|416.24|414.24|416.36|414.36|415.55|413.55|523
1759726200000|2025-10-06 04:50:00|416.33|414.33|415.72|413.72|416.66|414.66|415.65|413.65|440
1759726500000|2025-10-06 04:55:00|415.75|413.75|415.55|413.55|415.75|413.75|415.17|413.17|409
1759726800000|2025-10-06 05:00:00|415.52|413.52|416.05|414.05|416.14|414.14|415.02|413.02|622
1759727100000|2025-10-06 05:05:00|416.1|414.1|415.69|413.69|416.1|414.1|415.45|413.45|582
1759727400000|2025-10-06 05:10:00|415.67|413.67|414.72|412.72|415.96|413.96|414.6|412.6|494
1759727700000|2025-10-06 05:15:00|414.7|412.7|414.87|412.87|415.67|413.67|414.55|412.55|555
1759728000000|2025-10-06 05:20:00|414.9|412.9|415.3|413.3|415.45|413.45|414.8|412.8|459
1759728300000|2025-10-06 05:25:00|415.27|413.27|416.98|414.98|417.03|415.03|415.25|413.25|513
1759728600000|2025-10-06 05:30:00|417.03|415.03|416.25|414.25|417.07|415.07|416.25|414.25|468
1759728900000|2025-10-06 05:35:00|416.26|414.26|416.04|414.04|416.26|414.26|415.35|413.35|461
1759729200000|2025-10-06 05:40:00|415.96|413.96|416.45|414.45|416.55|414.55|415.95|413.95|337
1759729500000|2025-10-06 05:45:00|416.48|414.48|417.59|415.59|417.82|415.82|416.37|414.37|431
1759729800000|2025-10-06 05:50:00|417.54|415.54|417.65|415.65|417.84|415.84|416.85|414.85|338
1759730100000|2025-10-06 05:55:00|417.67|415.67|417.76|415.76|418.03|416.03|417.65|415.65|236
1759730400000|2025-10-06 06:00:00|417.77|415.77|418.37|416.37|418.45|416.45|417.65|415.65|294
1759730700000|2025-10-06 06:05:00|418.34|416.34|418.36|416.36|418.65|416.65|417.97|415.97|333
1759731000000|2025-10-06 06:10:00|418.42|416.42|418.76|416.76|418.96|416.96|418.36|416.36|432
1759731300000|2025-10-06 06:15:00|418.7|416.7|417.74|415.74|419.06|417.06|417.55|415.55|461
1759731600000|2025-10-06 06:20:00|417.66|415.66|417.84|415.84|418.14|416.14|417.37|415.37|431
1759731900000|2025-10-06 06:25:00|417.83|415.83|419.33|417.33|419.49|417.49|417.83|415.83|492
1759732200000|2025-10-06 06:30:00|419.35|417.35|419.69|417.69|419.87|417.87|419.14|417.14|667
1759732500000|2025-10-06 06:35:00|419.66|417.66|420.06|418.06|420.66|418.66|419.65|417.65|654
1759732800000|2025-10-06 06:40:00|420.05|418.05|419.55|417.55|420.15|418.15|419.55|417.55|391
1759733100000|2025-10-06 06:45:00|419.6|417.6|418.82|416.82|419.68|417.68|418.65|416.65|424
1759733400000|2025-10-06 06:50:00|418.84|416.84|418.34|416.34|418.92|416.92|417.75|415.75|382
1759733700000|2025-10-06 06:55:00|418.33|416.33|418.95|416.95|419.09|417.09|418.14|416.14|622
1759734000000|2025-10-06 07:00:00|418.96|416.96|419.52|417.52|419.96|417.96|418.65|416.65|482
1759734300000|2025-10-06 07:05:00|419.6|417.6|419.37|417.37|419.65|417.65|418.55|416.55|444
1759734600000|2025-10-06 07:10:00|419.4|417.4|419.66|417.66|419.7|417.7|418.75|416.75|486
1759734900000|2025-10-06 07:15:00|419.65|417.65|419.24|417.24|419.85|417.85|419.05|417.05|470
1759735200000|2025-10-06 07:20:00|419.17|417.17|419.73|417.73|420.15|418.15|419.05|417.05|500
1759735500000|2025-10-06 07:25:00|419.72|417.72|419.59|417.59|419.75|417.75|419.25|417.25|383
1759735800000|2025-10-06 07:30:00|419.52|417.52|418.45|416.45|419.87|417.87|418.45|416.45|392
1759736100000|2025-10-06 07:35:00|418.46|416.46|417.97|415.97|418.71|416.71|417.95|415.95|321
1759736400000|2025-10-06 07:40:00|417.96|415.96|416.9|414.9|417.99|415.99|416.45|414.45|402
1759736700000|2025-10-06 07:45:00|416.88|414.88|416.89|414.89|417.2|415.2|415.8|413.8|530
1759737000000|2025-10-06 07:50:00|416.85|414.85|416.46|414.46|417.1|415.1|416.46|414.46|266
1759737300000|2025-10-06 07:55:00|416.56|414.56|417.35|415.35|417.4|415.4|416.56|414.56|269
1759737600000|2025-10-06 08:00:00|417.36|415.36|418.59|416.59|419.08|417.08|417.36|415.36|312
1759737900000|2025-10-06 08:05:00|418.64|416.64|418.96|416.96|419.16|417.16|418.51|416.51|536
1759738200000|2025-10-06 08:10:00|418.95|416.95|418.65|416.65|419.63|417.63|418.54|416.54|544
1759738500000|2025-10-06 08:15:00|418.67|416.67|417.65|415.65|418.71|416.71|417.55|415.55|499
1759738800000|2025-10-06 08:20:00|417.55|415.55|418.01|416.01|418.33|416.33|417.55|415.55|586
1759739100000|2025-10-06 08:25:00|417.99|415.99|418.52|416.52|418.54|416.54|417.75|415.75|519
1759739400000|2025-10-06 08:30:00|418.49|416.49|420.35|418.35|420.4|418.4|418.48|416.48|446
1759739700000|2025-10-06 08:35:00|420.32|418.32|419.69|417.69|420.35|418.35|419.45|417.45|602
1759740000000|2025-10-06 08:40:00|419.7|417.7|418.95|416.95|420.25|418.25|418.88|416.88|444
1759740300000|2025-10-06 08:45:00|418.99|416.99|418.89|416.89|419.26|417.26|418.7|416.7|548
1759740600000|2025-10-06 08:50:00|418.9|416.9|419.13|417.13|419.54|417.54|418.75|416.75|420
1759740900000|2025-10-06 08:55:00|419.15|417.15|419.42|417.42|419.63|417.63|419.15|417.15|468
1759741200000|2025-10-06 09:00:00|419.4|417.4|418.55|416.55|419.93|417.93|418.45|416.45|384
1759741500000|2025-10-06 09:05:00|418.54|416.54|420.07|418.07|420.3|418.3|418.54|416.54|444
1759741800000|2025-10-06 09:10:00|420.06|418.06|419.35|417.35|420.13|418.13|419.26|417.26|335
1759742100000|2025-10-06 09:15:00|419.36|417.36|420.53|418.53|420.7|418.7|419.15|417.15|342
1759742400000|2025-10-06 09:20:00|420.58|418.58|420.27|418.27|420.77|418.77|419.67|417.67|378
1759742700000|2025-10-06 09:25:00|420.22|418.22|420.17|418.17|420.71|418.71|419.98|417.98|343
1759743000000|2025-10-06 09:30:00|420.16|418.16|419.51|417.51|420.24|418.24|419.46|417.46|556
1759743300000|2025-10-06 09:35:00|419.5|417.5|419.91|417.91|420.21|418.21|419.46|417.46|537
1759743600000|2025-10-06 09:40:00|419.9|417.9|420.1|418.1|420.54|418.54|419.76|417.76|473
1759743900000|2025-10-06 09:45:00|420.18|418.18|420.35|418.35|420.55|418.55|420.15|418.15|331
1759744200000|2025-10-06 09:50:00|420.36|418.36|420.45|418.45|420.71|418.71|420.25|418.25|301
1759744500000|2025-10-06 09:55:00|420.42|418.42|420.42|418.42|420.86|418.86|420.16|418.16|212
1759744800000|2025-10-06 10:00:00|420.43|418.43|420.2|418.2|420.75|418.75|420.16|418.16|449
1759745100000|2025-10-06 10:05:00|420.22|418.22|419.47|417.47|420.4|418.4|419.47|417.47|498
1759745400000|2025-10-06 10:10:00|419.48|417.48|420.15|418.15|420.35|418.35|419.36|417.36|394
1759745700000|2025-10-06 10:15:00|420.2|418.2|420.49|418.49|420.49|418.49|419.69|417.69|462
1759746000000|2025-10-06 10:20:00|420.48|418.48|421.5|419.5|421.87|419.87|420.45|418.45|437
1759746300000|2025-10-06 10:25:00|421.52|419.52|421.48|419.48|421.73|419.73|421.36|419.36|493
1759746600000|2025-10-06 10:30:00|421.47|419.47|421.69|419.69|421.9|419.9|421.15|419.15|509
1759746900000|2025-10-06 10:35:00|421.68|419.68|420.86|418.86|421.72|419.72|420.8|418.8|517
1759747200000|2025-10-06 10:40:00|420.85|418.85|421.26|419.26|421.45|419.45|420.65|418.65|368
1759747500000|2025-10-06 10:45:00|421.27|419.27|421.88|419.88|421.95|419.95|421.15|419.15|344
1759747800000|2025-10-06 10:50:00|421.89|419.89|422.68|420.68|422.88|420.88|421.89|419.89|331
1759748100000|2025-10-06 10:55:00|422.73|420.73|422.9|420.9|422.9|420.9|422.35|420.35|464
1759748400000|2025-10-06 11:00:00|422.95|420.95|422.28|420.28|423|421|421.65|419.65|417
1759748700000|2025-10-06 11:05:00|422.27|420.27|422.43|420.43|422.81|420.81|422.25|420.25|482
1759749000000|2025-10-06 11:10:00|422.5|420.5|421.6|419.6|422.57|420.57|421.55|419.55|479
1759749300000|2025-10-06 11:15:00|421.61|419.61|422.45|420.45|422.5|420.5|421.54|419.54|510
1759749600000|2025-10-06 11:20:00|422.46|420.46|423.47|421.47|423.5|421.5|422.15|420.15|411
1759749900000|2025-10-06 11:25:00|423.46|421.46|424.36|422.36|424.72|422.72|423.37|421.37|415
1759750200000|2025-10-06 11:30:00|424.35|422.35|423.02|421.02|424.84|422.84|422.35|420.35|609
1759750500000|2025-10-06 11:35:00|422.97|420.97|423.34|421.34|423.55|421.55|422.85|420.85|576
1759750800000|2025-10-06 11:40:00|423.33|421.33|423.36|421.36|423.95|421.95|423.05|421.05|542
1759751100000|2025-10-06 11:45:00|423.42|421.42|422.81|420.81|424.06|422.06|422.61|420.61|543
1759751400000|2025-10-06 11:50:00|422.8|420.8|422.14|420.14|422.95|420.95|422.13|420.13|274
1759751700000|2025-10-06 11:55:00|422.16|420.16|422.7|420.7|422.75|420.75|422.13|420.13|368
1759752000000|2025-10-06 12:00:00|422.75|420.75|424.07|422.07|424.35|422.35|422.58|420.58|530
1759752300000|2025-10-06 12:05:00|424.08|422.08|423.67|421.67|424.26|422.26|423.56|421.56|332
1759752600000|2025-10-06 12:10:00|423.68|421.68|424.78|422.78|424.9|422.9|423.68|421.68|478
1759752900000|2025-10-06 12:15:00|424.73|422.73|425.61|423.61|425.7|423.7|424.73|422.73|649
1759753200000|2025-10-06 12:20:00|425.55|423.55|425.88|423.88|425.95|423.95|425.45|423.45|591
1759753500000|2025-10-06 12:25:00|425.86|423.86|425.33|423.33|426.15|424.15|425.28|423.28|573
1759753800000|2025-10-06 12:30:00|425.3|423.3|426.15|424.15|426.2|424.2|425.08|423.08|499
1759754100000|2025-10-06 12:35:00|426.25|424.25|425.41|423.41|426.25|424.25|425.18|423.18|599
1759754400000|2025-10-06 12:40:00|425.4|423.4|426.38|424.38|426.55|424.55|425.16|423.16|553
1759754700000|2025-10-06 12:45:00|426.42|424.42|426.94|424.94|427.05|425.05|426.38|424.38|277
1759755000000|2025-10-06 12:50:00|426.95|424.95|426.62|424.62|427.11|425.11|426.45|424.45|330
1759755300000|2025-10-06 12:55:00|426.63|424.63|426.82|424.82|426.96|424.96|426.41|424.41|263
1759755600000|2025-10-06 13:00:00|426.83|424.83|427.35|425.35|427.8|425.8|426.82|424.82|299
1759755900000|2025-10-06 13:05:00|427.34|425.34|428.86|426.86|429.05|427.05|427.34|425.34|267
1759756200000|2025-10-06 13:10:00|428.85|426.85|427.98|425.98|429.05|427.05|427.66|425.66|449
1759756500000|2025-10-06 13:15:00|427.97|425.97|429.55|427.55|429.55|427.55|427.35|425.35|405
1759756800000|2025-10-06 13:20:00|429.58|427.58|429.27|427.27|430.25|428.25|429.16|427.16|526
1759757100000|2025-10-06 13:25:00|429.26|427.26|429.36|427.36|430.17|428.17|429.05|427.05|539
1759757400000|2025-10-06 13:30:00|429.31|427.31|429.94|427.94|430.1|428.1|428.26|426.26|680
1759757700000|2025-10-06 13:35:00|430|428|432.22|430.22|432.62|430.62|429.58|427.58|676
1759758000000|2025-10-06 13:40:00|432.27|430.27|431.29|429.29|432.58|430.58|429.97|427.97|852
1759758300000|2025-10-06 13:45:00|431.28|429.28|434.91|432.91|435.44|433.44|430.76|428.76|774
1759758600000|2025-10-06 13:50:00|434.9|432.9|439.02|437.02|444.52|442.52|434.8|432.8|906
1759758900000|2025-10-06 13:55:00|439.01|437.01|440.2|438.2|443.27|441.27|438.78|436.78|868
1759759200000|2025-10-06 14:00:00|440.19|438.19|438.89|436.89|440.55|438.55|438.01|436.01|820
1759759500000|2025-10-06 14:05:00|438.85|436.85|438.28|436.28|439.34|437.34|437.63|435.63|718
1759759800000|2025-10-06 14:10:00|438.3|436.3|437.38|435.38|438.38|436.38|436.22|434.22|657
1759760100000|2025-10-06 14:15:00|437.4|435.4|438.91|436.91|439.27|437.27|437.35|435.35|599
1759760400000|2025-10-06 14:20:00|438.9|436.9|436.63|434.63|439.34|437.34|436.47|434.47|551
1759760700000|2025-10-06 14:25:00|436.64|434.64|439.48|437.48|439.86|437.86|435.9|433.9|550
1759761000000|2025-10-06 14:30:00|439.49|437.49|441.33|439.33|441.6|439.6|439.49|437.49|488
1759761300000|2025-10-06 14:35:00|441.32|439.32|441.31|439.31|442.07|440.07|441.05|439.05|569
1759761600000|2025-10-06 14:40:00|441.29|439.29|440.33|438.33|441.31|439.31|439.91|437.91|619
1759761900000|2025-10-06 14:45:00|440.42|438.42|440.2|438.2|441.2|439.2|439.4|437.4|434
1759762200000|2025-10-06 14:50:00|440.18|438.18|438.53|436.53|440.21|438.21|438.25|436.25|451
1759762500000|2025-10-06 14:55:00|438.57|436.57|437.45|435.45|438.57|436.57|436.63|434.63|498
1759762800000|2025-10-06 15:00:00|437.4|435.4|439.78|437.78|439.8|437.8|437.4|435.4|607
1759763100000|2025-10-06 15:05:00|439.75|437.75|439.46|437.46|440.22|438.22|439.11|437.11|562
1759763400000|2025-10-06 15:10:00|439.45|437.45|440.5|438.5|440.85|438.85|438.81|436.81|529
1759763700000|2025-10-06 15:15:00|440.53|438.53|441.2|439.2|441.52|439.52|440.5|438.5|541
1759764000000|2025-10-06 15:20:00|441.24|439.24|441.44|439.44|441.73|439.73|440.95|438.95|477
1759764300000|2025-10-06 15:25:00|441.49|439.49|441.78|439.78|442.17|440.17|441.49|439.49|396
1759764600000|2025-10-06 15:30:00|441.84|439.84|440.45|438.45|441.99|439.99|440.05|438.05|456
1759764900000|2025-10-06 15:35:00|440.44|438.44|440.47|438.47|440.72|438.72|439.65|437.65|420
1759765200000|2025-10-06 15:40:00|440.48|438.48|439.55|437.55|440.63|438.63|438.85|436.85|456
1759765500000|2025-10-06 15:45:00|439.58|437.58|439.87|437.87|439.87|437.87|439.17|437.17|681
1759765800000|2025-10-06 15:50:00|439.82|437.82|439.77|437.77|440.34|438.34|439.65|437.65|646
1759766100000|2025-10-06 15:55:00|439.76|437.76|438.8|436.8|440|438|438.75|436.75|575
1759766400000|2025-10-06 16:00:00|438.79|436.79|439.07|437.07|440.2|438.2|438.75|436.75|697
1759766700000|2025-10-06 16:05:00|439.06|437.06|437.87|435.87|439.75|437.75|437.35|435.35|779
1759767000000|2025-10-06 16:10:00|437.82|435.82|437.21|435.21|437.85|435.85|436.55|434.55|871
1759767300000|2025-10-06 16:15:00|437.25|435.25|437.4|435.4|438.25|436.25|437.13|435.13|778
1759767600000|2025-10-06 16:20:00|437.45|435.45|436.6|434.6|437.59|435.59|436.27|434.27|894
1759767900000|2025-10-06 16:25:00|436.63|434.63|436.54|434.54|437.65|435.65|436.49|434.49|861
1759768200000|2025-10-06 16:30:00|436.55|434.55|436.72|434.72|437.1|435.1|436.27|434.27|798
1759768500000|2025-10-06 16:35:00|436.71|434.71|437.62|435.62|437.65|435.65|436.42|434.42|632
1759768800000|2025-10-06 16:40:00|437.61|435.61|437.18|435.18|437.82|435.82|436.78|434.78|852
1759769100000|2025-10-06 16:45:00|437.17|435.17|436.67|434.67|437.22|435.22|436.37|434.37|823
1759769400000|2025-10-06 16:50:00|436.65|434.65|437.33|435.33|437.48|435.48|435.87|433.87|783
1759769700000|2025-10-06 16:55:00|437.28|435.28|437.81|435.81|437.89|435.89|437.17|435.17|745
1759770000000|2025-10-06 17:00:00|437.8|435.8|437.67|435.67|437.87|435.87|436.87|434.87|766
1759770300000|2025-10-06 17:05:00|437.66|435.66|438.79|436.79|439.04|437.04|436.69|434.69|769
1759770600000|2025-10-06 17:10:00|438.78|436.78|438.63|436.63|438.92|436.92|438.15|436.15|755
1759770900000|2025-10-06 17:15:00|438.62|436.62|439.75|437.75|439.9|437.9|438.16|436.16|460
1759771200000|2025-10-06 17:20:00|439.77|437.77|440.23|438.23|440.87|438.87|439.75|437.75|573
1759771500000|2025-10-06 17:25:00|440.21|438.21|440.47|438.47|440.6|438.6|439.23|437.23|487
1759771800000|2025-10-06 17:30:00|440.42|438.42|438.53|436.53|440.85|438.85|438.52|436.52|499
1759772100000|2025-10-06 17:35:00|438.58|436.58|438.74|436.74|438.76|436.76|437.96|435.96|316
1759772400000|2025-10-06 17:40:00|438.71|436.71|439.1|437.1|439.44|437.44|438.63|436.63|239
1759772700000|2025-10-06 17:45:00|439.22|437.22|439.34|437.34|439.58|437.58|438.6|436.6|324
1759773000000|2025-10-06 17:50:00|439.33|437.33|440.75|438.75|440.85|438.85|439.17|437.17|281
1759773300000|2025-10-06 17:55:00|440.73|438.73|439.36|437.36|440.77|438.77|439.21|437.21|234
1759773600000|2025-10-06 18:00:00|439.31|437.31|439.47|437.47|440.25|438.25|439.07|437.07|375
1759773900000|2025-10-06 18:05:00|439.52|437.52|439.11|437.11|439.86|437.86|439.03|437.03|242
1759774200000|2025-10-06 18:10:00|439.03|437.03|439.52|437.52|439.81|437.81|439|437|419
1759774500000|2025-10-06 18:15:00|439.51|437.51|439.6|437.6|440.18|438.18|439.05|437.05|491
1759774800000|2025-10-06 18:20:00|439.59|437.59|439.85|437.85|440.06|438.06|439.45|437.45|457
1759775100000|2025-10-06 18:25:00|439.8|437.8|439.34|437.34|439.8|437.8|439.15|437.15|595
1759775400000|2025-10-06 18:30:00|439.32|437.32|439.11|437.11|439.66|437.66|438.29|436.29|600
1759775700000|2025-10-06 18:35:00|439.1|437.1|438.47|436.47|439.38|437.38|438.25|436.25|665
1759776000000|2025-10-06 18:40:00|438.46|436.46|438.58|436.58|438.85|436.85|437.93|435.93|676
1759776300000|2025-10-06 18:45:00|438.57|436.57|440.05|438.05|440.1|438.1|438.55|436.55|440
1759776600000|2025-10-06 18:50:00|440.04|438.04|440.16|438.16|440.51|438.51|439.95|437.95|648
1759776900000|2025-10-06 18:55:00|440.22|438.22|440.05|438.05|440.58|438.58|440.05|438.05|582
1759777200000|2025-10-06 19:00:00|440.12|438.12|439.45|437.45|440.45|438.45|439.15|437.15|529
1759777500000|2025-10-06 19:05:00|439.47|437.47|439.36|437.36|440.06|438.06|439.07|437.07|509
1759777800000|2025-10-06 19:10:00|439.35|437.35|439.9|437.9|440.21|438.21|439.15|437.15|356
1759778100000|2025-10-06 19:15:00|439.89|437.89|439.67|437.67|440.05|438.05|438.95|436.95|466
1759778400000|2025-10-06 19:20:00|439.66|437.66|439.82|437.82|439.87|437.87|439.15|437.15|452
1759778700000|2025-10-06 19:25:00|439.81|437.81|439.59|437.59|440.35|438.35|439.55|437.55|418
1759779000000|2025-10-06 19:30:00|439.58|437.58|441.17|439.17|441.26|439.26|439.57|437.57|589
1759779300000|2025-10-06 19:35:00|441.16|439.16|439.66|437.66|441.65|439.65|439.65|437.65|531
1759779600000|2025-10-06 19:40:00|439.65|437.65|438.96|436.96|440|438|438.85|436.85|498
1759779900000|2025-10-06 19:45:00|438.95|436.95|439.66|437.66|439.79|437.79|438.95|436.95|469
1759780200000|2025-10-06 19:50:00|439.71|437.71|439.32|437.32|439.84|437.84|438.65|436.65|524
1759780500000|2025-10-06 19:55:00|439.34|437.34|439.85|437.85|440.25|438.25|439.25|437.25|713
1759780800000|2025-10-06 20:00:00|439.86|437.86|440.04|438.04|440.55|438.55|439.74|437.74|334
1759781100000|2025-10-06 20:05:00|440|438|440.77|438.77|440.81|438.81|440|438|237
1759781400000|2025-10-06 20:10:00|440.78|438.78|439.96|437.96|440.95|438.95|439.6|437.6|274
1759781700000|2025-10-06 20:15:00|439.95|437.95|439.32|437.32|439.95|437.95|438.93|436.93|340
1759782000000|2025-10-06 20:20:00|439.33|437.33|440.2|438.2|440.2|438.2|438.25|436.25|331
1759782300000|2025-10-06 20:25:00|440.16|438.16|439.5|437.5|440.35|438.35|439.38|437.38|181
1759782600000|2025-10-06 20:30:00|439.49|437.49|439.97|437.97|440.15|438.15|439.08|437.08|265
1759782900000|2025-10-06 20:35:00|440.04|438.04|439.47|437.47|440.04|438.04|439.07|437.07|190
1759783200000|2025-10-06 20:40:00|439.49|437.49|438.56|436.56|439.67|437.67|438.49|436.49|204
1759783500000|2025-10-06 20:45:00|438.57|436.57|439.15|437.15|439.25|437.25|438.49|436.49|147
1759783800000|2025-10-06 20:50:00|439.1|437.1|439.13|437.13|439.19|437.19|438.55|436.55|264
1759784100000|2025-10-06 20:55:00|439.07|437.07|438.96|436.96|439.21|437.21|438.86|436.86|378
1759784400000|2025-10-06 21:00:00|438.95|436.95|440.05|438.05|440.38|438.38|438.86|436.86|424
1759784700000|2025-10-06 21:05:00|440.06|438.06|440.57|438.57|440.72|438.72|439.85|437.85|423
1759785000000|2025-10-06 21:10:00|440.59|438.59|439.65|437.65|440.64|438.64|439.34|437.34|459
1759785300000|2025-10-06 21:15:00|439.66|437.66|439.05|437.05|439.97|437.97|439.05|437.05|353
1759785600000|2025-10-06 21:20:00|439.06|437.06|437.36|435.36|439.06|437.06|436.43|434.43|607
1759785900000|2025-10-06 21:25:00|437.35|435.35|437.86|435.86|438.37|436.37|437.31|435.31|572
1759786200000|2025-10-06 21:30:00|437.85|435.85|436.86|434.86|438.61|436.61|436.86|434.86|566
1759786500000|2025-10-06 21:35:00|436.85|434.85|438.87|436.87|439.15|437.15|436.63|434.63|576
1759786800000|2025-10-06 21:40:00|438.86|436.86|438.68|436.68|438.96|436.96|438.11|436.11|522
1759787100000|2025-10-06 21:45:00|438.67|436.67|438.46|436.46|438.74|436.74|438.45|436.45|429
1759787400000|2025-10-06 21:50:00|438.45|436.45|437.22|435.22|438.46|436.46|437.2|435.2|413
1759787700000|2025-10-06 21:55:00|437.21|435.21|439.9|437.9|439.9|437.9|437.2|435.2|356
1759788000000|2025-10-06 22:00:00|439.91|437.91|440.36|438.36|441.13|439.13|439.6|437.6|267
1759788300000|2025-10-06 22:05:00|440.31|438.31|439.2|437.2|440.31|438.31|439.13|437.13|144
1759788600000|2025-10-06 22:10:00|439.25|437.25|440.27|438.27|440.46|438.46|439.2|437.2|171
1759788900000|2025-10-06 22:15:00|440.28|438.28|440.56|438.56|440.95|438.95|440|438|292
1759789200000|2025-10-06 22:20:00|440.57|438.57|441.36|439.36|441.53|439.53|440.56|438.56|434
1759789500000|2025-10-06 22:25:00|441.37|439.37|441.09|439.09|441.54|439.54|440.85|438.85|290
1759789800000|2025-10-06 22:30:00|441.06|439.06|441.35|439.35|441.91|439.91|441.06|439.06|326
1759790100000|2025-10-06 22:35:00|441.3|439.3|441.2|439.2|441.85|439.85|440.95|438.95|177
1759790400000|2025-10-06 22:40:00|441.15|439.15|440.85|438.85|441.25|439.25|440.78|438.78|233
1759790700000|2025-10-06 22:45:00|440.83|438.83|440.06|438.06|441.16|439.16|439.72|437.72|557
1759791000000|2025-10-06 22:50:00|440.11|438.11|440.14|438.14|440.61|438.61|439.75|437.75|457
1759791300000|2025-10-06 22:55:00|440.09|438.09|440.5|438.5|440.55|438.55|439.87|437.87|167
1759791600000|2025-10-06 23:00:00|440.55|438.55|440.6|438.6|440.98|438.98|440.11|438.11|160
1759791900000|2025-10-06 23:05:00|440.57|438.57|440.14|438.14|440.57|438.57|439.89|437.89|242
1759792200000|2025-10-06 23:10:00|440.07|438.07|439.45|437.45|440.35|438.35|439.25|437.25|293
1759792500000|2025-10-06 23:15:00|439.44|437.44|440.02|438.02|440.02|438.02|438.87|436.87|419
1759792800000|2025-10-06 23:20:00|440.05|438.05|439.37|437.37|440.65|438.65|438.95|436.95|392
1759793100000|2025-10-06 23:25:00|439.46|437.46|440.55|438.55|440.55|438.55|439.37|437.37|309
1759793400000|2025-10-06 23:30:00|440.49|438.49|439.56|437.56|440.54|438.54|439.4|437.4|391
1759793700000|2025-10-06 23:35:00|439.57|437.57|439.93|437.93|439.93|437.93|439.31|437.31|176
1759794000000|2025-10-06 23:40:00|439.89|437.89|439.78|437.78|440.3|438.3|439.65|437.65|474
1759794300000|2025-10-06 23:45:00|439.77|437.77|440|438|440.15|438.15|439.45|437.45|482
1759794600000|2025-10-06 23:50:00|439.96|437.96|439.48|437.48|440|438|439.35|437.35|390
1759794900000|2025-10-06 23:55:00|439.47|437.47|440.76|438.76|441.27|439.27|439.32|437.32|453
1759795200000|2025-10-07 00:00:00|440.75|438.75|441.49|439.49|442.12|440.12|440.21|438.21|312
1759795500000|2025-10-07 00:05:00|441.5|439.5|441.87|439.87|442.38|440.38|441.5|439.5|372
1759795800000|2025-10-07 00:10:00|441.91|439.91|439.83|437.83|441.91|439.91|439.71|437.71|387
1759796100000|2025-10-07 00:15:00|439.82|437.82|439.81|437.81|440.26|438.26|439.4|437.4|458
1759796400000|2025-10-07 00:20:00|439.87|437.87|439.24|437.24|440.11|438.11|438.59|436.59|430
1759796700000|2025-10-07 00:25:00|439.26|437.26|438.92|436.92|439.4|437.4|438.7|436.7|370
1759797000000|2025-10-07 00:30:00|438.83|436.83|439.4|437.4|440|438|438.81|436.81|378
1759797300000|2025-10-07 00:35:00|439.41|437.41|439.09|437.09|439.74|437.74|439.04|437.04|373
1759797600000|2025-10-07 00:40:00|439.1|437.1|440.45|438.45|440.54|438.54|439.1|437.1|354
1759797900000|2025-10-07 00:45:00|440.4|438.4|439.65|437.65|440.67|438.67|439.2|437.2|400
1759798200000|2025-10-07 00:50:00|439.69|437.69|439.64|437.64|439.76|437.76|439.18|437.18|249
1759798500000|2025-10-07 00:55:00|439.6|437.6|442.1|440.1|442.29|440.29|439.59|437.59|273
1759798800000|2025-10-07 01:00:00|442.13|440.13|442.37|440.37|442.37|440.37|441.7|439.7|276
1759799100000|2025-10-07 01:05:00|442.32|440.32|443.75|441.75|443.83|441.83|442.27|440.27|295
1759799400000|2025-10-07 01:10:00|443.8|441.8|443.1|441.1|444.34|442.34|443.02|441.02|301
1759799700000|2025-10-07 01:15:00|443.13|441.13|440.25|438.25|443.16|441.16|440|438|519
1759800000000|2025-10-07 01:20:00|440.29|438.29|440.4|438.4|440.66|438.66|439.67|437.67|819
1759800300000|2025-10-07 01:25:00|440.42|438.42|441.7|439.7|441.98|439.98|439.62|437.62|734
1759800600000|2025-10-07 01:30:00|441.71|439.71|441|439|442.26|440.26|440.72|438.72|436
1759800900000|2025-10-07 01:35:00|441.02|439.02|441.45|439.45|441.59|439.59|440.2|438.2|414
1759801200000|2025-10-07 01:40:00|441.42|439.42|442.29|440.29|442.4|440.4|441.39|439.39|453
1759801500000|2025-10-07 01:45:00|442.25|440.25|441.22|439.22|442.29|440.29|440.93|438.93|633
1759801800000|2025-10-07 01:50:00|441.24|439.24|440.68|438.68|441.31|439.31|440.57|438.57|679
1759802100000|2025-10-07 01:55:00|440.67|438.67|440.87|438.87|440.94|438.94|440.55|438.55|798
1759802400000|2025-10-07 02:00:00|440.86|438.86|440.99|438.99|441.34|439.34|440.37|438.37|776
1759802700000|2025-10-07 02:05:00|441.02|439.02|440.57|438.57|441.34|439.34|440.36|438.36|766
1759803000000|2025-10-07 02:10:00|440.56|438.56|440.05|438.05|440.96|438.96|440.04|438.04|775
1759803300000|2025-10-07 02:15:00|440.06|438.06|440.4|438.4|440.88|438.88|439.88|437.88|689
1759803600000|2025-10-07 02:20:00|440.38|438.38|440.28|438.28|440.52|438.52|438.98|436.98|721
1759803900000|2025-10-07 02:25:00|440.31|438.31|440.8|438.8|440.95|438.95|440.31|438.31|423
1759804200000|2025-10-07 02:30:00|440.85|438.85|439.72|437.72|441.35|439.35|439.72|437.72|376
1759804500000|2025-10-07 02:35:00|439.7|437.7|438.36|436.36|439.7|437.7|438.33|436.33|471
1759804800000|2025-10-07 02:40:00|438.33|436.33|438.94|436.94|438.94|436.94|438.33|436.33|404
1759805100000|2025-10-07 02:45:00|438.92|436.92|438.65|436.65|439.47|437.47|438.65|436.65|384
1759805400000|2025-10-07 02:50:00|438.67|436.67|438.32|436.32|438.99|436.99|438.18|436.18|593
1759805700000|2025-10-07 02:55:00|438.29|436.29|438.38|436.38|438.86|436.86|438.24|436.24|776
1759806000000|2025-10-07 03:00:00|438.36|436.36|438.85|436.85|438.96|436.96|438.13|436.13|778
1759806300000|2025-10-07 03:05:00|438.87|436.87|438.72|436.72|438.97|436.97|438.56|436.56|762
1759806600000|2025-10-07 03:10:00|438.71|436.71|439.63|437.63|439.97|437.97|438.66|436.66|624
1759806900000|2025-10-07 03:15:00|439.67|437.67|439.19|437.19|439.67|437.67|438.7|436.7|782
1759807200000|2025-10-07 03:20:00|439.18|437.18|438.25|436.25|439.35|437.35|438.2|436.2|740
1759807500000|2025-10-07 03:25:00|438.24|436.24|437.13|435.13|438.29|436.29|437.13|435.13|663
1759807800000|2025-10-07 03:30:00|437.15|435.15|437.26|435.26|438.01|436.01|437.05|435.05|685
1759808100000|2025-10-07 03:35:00|437.25|435.25|437.23|435.23|437.77|435.77|437.11|435.11|674
1759808400000|2025-10-07 03:40:00|437.25|435.25|437.45|435.45|437.67|435.67|437.2|435.2|585
1759808700000|2025-10-07 03:45:00|437.46|435.46|437.48|435.48|437.96|435.96|437.4|435.4|540
1759809000000|2025-10-07 03:50:00|437.49|435.49|437.87|435.87|437.89|435.89|437.38|435.38|600
1759809300000|2025-10-07 03:55:00|437.88|435.88|437.62|435.62|438.03|436.03|437.58|435.58|484
1759809600000|2025-10-07 04:00:00|437.63|435.63|437.06|435.06|437.67|435.67|436.72|434.72|613
1759809900000|2025-10-07 04:05:00|437.05|435.05|435.18|433.18|437.18|435.18|434.49|432.49|709
1759810200000|2025-10-07 04:10:00|435.16|433.16|434.78|432.78|435.54|433.54|434.45|432.45|677
1759810500000|2025-10-07 04:15:00|434.75|432.75|434.25|432.25|434.79|432.79|434.08|432.08|672
1759810800000|2025-10-07 04:20:00|434.28|432.28|434.91|432.91|434.93|432.93|434.02|432.02|570
1759811100000|2025-10-07 04:25:00|434.9|432.9|435.75|433.75|435.75|433.75|434.84|432.84|584
1759811400000|2025-10-07 04:30:00|435.7|433.7|436.65|434.65|436.77|434.77|435.66|433.66|516
1759811700000|2025-10-07 04:35:00|436.67|434.67|437.66|435.66|438.01|436.01|436.65|434.65|550
1759812000000|2025-10-07 04:40:00|437.67|435.67|437.45|435.45|437.99|435.99|436.97|434.97|445
1759812300000|2025-10-07 04:45:00|437.44|435.44|439.28|437.28|439.37|437.37|437.4|435.4|603
1759812600000|2025-10-07 04:50:00|439.26|437.26|439|437|439.67|437.67|439|437|283
1759812900000|2025-10-07 04:55:00|438.95|436.95|439|437|439.38|437.38|438.78|436.78|249
1759813200000|2025-10-07 05:00:00|439.01|437.01|437.8|435.8|439.3|437.3|437.8|435.8|318
1759813500000|2025-10-07 05:05:00|437.84|435.84|437.97|435.97|438.2|436.2|437.03|435.03|331
1759813800000|2025-10-07 05:10:00|437.98|435.98|437.88|435.88|438.48|436.48|437.51|435.51|246
1759814100000|2025-10-07 05:15:00|437.89|435.89|437.49|435.49|438.18|436.18|437.2|435.2|384
1759814400000|2025-10-07 05:20:00|437.48|435.48|437.73|435.73|438.15|436.15|437.4|435.4|319
1759814700000|2025-10-07 05:25:00|437.68|435.68|437.6|435.6|438.65|436.65|437.41|435.41|330
1759815000000|2025-10-07 05:30:00|437.65|435.65|437.68|435.68|437.84|435.84|437.25|435.25|266
1759815300000|2025-10-07 05:35:00|437.67|435.67|438.25|436.25|438.25|436.25|437.32|435.32|184
1759815600000|2025-10-07 05:40:00|438.2|436.2|438.48|436.48|438.85|436.85|438.12|436.12|292
1759815900000|2025-10-07 05:45:00|438.49|436.49|437.97|435.97|438.57|436.57|437.7|435.7|294
1759816200000|2025-10-07 05:50:00|438.02|436.02|437.68|435.68|438.16|436.16|437.33|435.33|229
1759816500000|2025-10-07 05:55:00|437.63|435.63|437.25|435.25|437.63|435.63|436.9|434.9|215
1759816800000|2025-10-07 06:00:00|437.22|435.22|437.17|435.17|437.55|435.55|436.6|434.6|306
1759817100000|2025-10-07 06:05:00|437.12|435.12|436.63|434.63|437.12|435.12|436.45|434.45|241
1759817400000|2025-10-07 06:10:00|436.65|434.65|435.56|433.56|436.77|434.77|435.51|433.51|319
1759817700000|2025-10-07 06:15:00|435.53|433.53|434.71|432.71|435.56|433.56|434.71|432.71|319
1759818000000|2025-10-07 06:20:00|434.72|432.72|432.95|430.95|434.87|432.87|432.7|430.7|392
1759818300000|2025-10-07 06:25:00|432.96|430.96|432.68|430.68|433.43|431.43|432.63|430.63|348
1759818600000|2025-10-07 06:30:00|432.69|430.69|433.83|431.83|433.9|431.9|432.3|430.3|393
1759818900000|2025-10-07 06:35:00|433.88|431.88|432.54|430.54|433.97|431.97|432.3|430.3|411
1759819200000|2025-10-07 06:40:00|432.53|430.53|431.37|429.37|432.53|430.53|430.49|428.49|589
1759819500000|2025-10-07 06:45:00|431.36|429.36|431.24|429.24|431.41|429.41|430.54|428.54|685
1759819800000|2025-10-07 06:50:00|431.39|429.39|431|429|431.77|429.77|430.66|428.66|754
1759820100000|2025-10-07 06:55:00|430.99|428.99|430.36|428.36|431.19|429.19|430.23|428.23|702
1759820400000|2025-10-07 07:00:00|430.35|428.35|431.65|429.65|431.72|429.72|430.17|428.17|574
1759820700000|2025-10-07 07:05:00|431.68|429.68|431.79|429.79|432.64|430.64|431.56|429.56|579
1759821000000|2025-10-07 07:10:00|431.82|429.82|431.52|429.52|432.38|430.38|431.36|429.36|665
1759821300000|2025-10-07 07:15:00|431.51|429.51|431.45|429.45|432|430|430.49|428.49|680
1759821600000|2025-10-07 07:20:00|431.46|429.46|431.35|429.35|432|430|430.98|428.98|546
1759821900000|2025-10-07 07:25:00|431.41|429.41|432.26|430.26|432.35|430.35|431.26|429.26|389
1759822200000|2025-10-07 07:30:00|432.43|430.43|431.36|429.36|432.43|430.43|431.06|429.06|476
1759822500000|2025-10-07 07:35:00|431.37|429.37|429.62|427.62|431.39|429.39|429.19|427.19|723
1759822800000|2025-10-07 07:40:00|429.66|427.66|429.78|427.78|429.95|427.95|429.1|427.1|614
1759823100000|2025-10-07 07:45:00|429.77|427.77|429.8|427.8|430.02|428.02|429.18|427.18|546
1759823400000|2025-10-07 07:50:00|429.79|427.79|430.16|428.16|430.62|428.62|429.7|427.7|386
1759823700000|2025-10-07 07:55:00|430.17|428.17|430.15|428.15|430.34|428.34|429.9|427.9|340
1759824000000|2025-10-07 08:00:00|430.2|428.2|429.14|427.14|430.3|428.3|428.37|426.37|515
1759824300000|2025-10-07 08:05:00|429.11|427.11|428.22|426.22|429.45|427.45|426.73|424.73|637
1759824600000|2025-10-07 08:10:00|428.17|426.17|427.44|425.44|428.84|426.84|427.33|425.33|551
1759824900000|2025-10-07 08:15:00|427.45|425.45|426.8|424.8|428.01|426.01|426.7|424.7|528
1759825200000|2025-10-07 08:20:00|426.82|424.82|427.18|425.18|427.55|425.55|426.35|424.35|569
1759825500000|2025-10-07 08:25:00|427.23|425.23|427.14|425.14|427.95|425.95|426.65|424.65|472
1759825800000|2025-10-07 08:30:00|427.09|425.09|426.22|424.22|427.45|425.45|426.05|424.05|510
1759826100000|2025-10-07 08:35:00|426.21|424.21|428.53|426.53|428.59|426.59|426.05|424.05|340
1759826400000|2025-10-07 08:40:00|428.5|426.5|429.82|427.82|429.86|427.86|428.5|426.5|376
1759826700000|2025-10-07 08:45:00|429.81|427.81|429.44|427.44|429.85|427.85|428.61|426.61|439
1759827000000|2025-10-07 08:50:00|429.42|427.42|431.11|429.11|431.6|429.6|429.07|427.07|332
1759827300000|2025-10-07 08:55:00|431.1|429.1|430.73|428.73|431.26|429.26|430.51|428.51|337
1759827600000|2025-10-07 09:00:00|430.76|428.76|431.7|429.7|431.95|429.95|430.3|428.3|336
1759827900000|2025-10-07 09:05:00|431.68|429.68|432.1|430.1|432.28|430.28|431.5|429.5|279
1759828200000|2025-10-07 09:10:00|432.11|430.11|432.27|430.27|432.7|430.7|431.6|429.6|343
1759828500000|2025-10-07 09:15:00|432.26|430.26|431.69|429.69|432.35|430.35|431.4|429.4|445
1759828800000|2025-10-07 09:20:00|431.71|429.71|431.49|429.49|432.1|430.1|431.23|429.23|371
1759829100000|2025-10-07 09:25:00|431.56|429.56|431.67|429.67|432.08|430.08|431.39|429.39|315
1759829400000|2025-10-07 09:30:00|431.69|429.69|431.56|429.56|432.34|430.34|431.35|429.35|325
1759829700000|2025-10-07 09:35:00|431.53|429.53|431.59|429.59|431.98|429.98|430.93|428.93|485
1759830000000|2025-10-07 09:40:00|431.58|429.58|431.4|429.4|432.01|430.01|431.23|429.23|506
1759830300000|2025-10-07 09:45:00|431.35|429.35|431.52|429.52|431.75|429.75|431|429|552
1759830600000|2025-10-07 09:50:00|431.5|429.5|431.1|429.1|431.51|429.51|431|429|505
1759830900000|2025-10-07 09:55:00|431.05|429.05|431.38|429.38|431.67|429.67|431.05|429.05|326
1759831200000|2025-10-07 10:00:00|431.39|429.39|430.04|428.04|431.39|429.39|429.99|427.99|538
1759831500000|2025-10-07 10:05:00|430.07|428.07|430.88|428.88|431.03|429.03|429.99|427.99|448
1759831800000|2025-10-07 10:10:00|430.83|428.83|432.57|430.57|432.96|430.96|430.8|428.8|328
1759832100000|2025-10-07 10:15:00|432.52|430.52|431.95|429.95|432.52|430.52|431.19|429.19|417
1759832400000|2025-10-07 10:20:00|431.92|429.92|431.59|429.59|432.6|430.6|431.59|429.59|399
1759832700000|2025-10-07 10:25:00|431.58|429.58|431.77|429.77|431.83|429.83|431.37|429.37|317
1759833000000|2025-10-07 10:30:00|431.8|429.8|434.27|432.27|434.37|432.37|431.68|429.68|419
1759833300000|2025-10-07 10:35:00|434.26|432.26|433.47|431.47|434.57|432.57|433.46|431.46|408
1759833600000|2025-10-07 10:40:00|433.46|431.46|432.99|430.99|433.63|431.63|432.87|430.87|461
1759833900000|2025-10-07 10:45:00|433.02|431.02|433.43|431.43|433.46|431.46|432.67|430.67|570
1759834200000|2025-10-07 10:50:00|433.38|431.38|433.26|431.26|434.04|432.04|433.16|431.16|558
1759834500000|2025-10-07 10:55:00|433.28|431.28|433.16|431.16|433.46|431.46|432.86|430.86|466
1759834800000|2025-10-07 11:00:00|433.15|431.15|433.15|431.15|433.38|431.38|432.59|430.59|727
1759835100000|2025-10-07 11:05:00|433.16|431.16|433.31|431.31|433.77|431.77|433.15|431.15|710
1759835400000|2025-10-07 11:10:00|433.26|431.26|432.41|430.41|433.44|431.44|432.17|430.17|683
1759835700000|2025-10-07 11:15:00|432.36|430.36|433.16|431.16|433.19|431.19|432.3|430.3|593
1759836000000|2025-10-07 11:20:00|433.18|431.18|433.42|431.42|433.96|431.96|433.12|431.12|689
1759836300000|2025-10-07 11:25:00|433.4|431.4|432.98|430.98|433.95|431.95|432.88|430.88|654
1759836600000|2025-10-07 11:30:00|432.97|430.97|433.94|431.94|433.95|431.95|432.77|430.77|807
1759836900000|2025-10-07 11:35:00|433.86|431.86|432.98|430.98|433.94|431.94|432.52|430.52|793
1759837200000|2025-10-07 11:40:00|432.97|430.97|432.75|430.75|433.27|431.27|432.66|430.66|665
1759837500000|2025-10-07 11:45:00|432.7|430.7|433.02|431.02|433.45|431.45|432.54|430.54|740
1759837800000|2025-10-07 11:50:00|432.96|430.96|434.08|432.08|434.15|432.15|432.67|430.67|592
1759838100000|2025-10-07 11:55:00|434.07|432.07|433.95|431.95|434.68|432.68|433.8|431.8|602
1759838400000|2025-10-07 12:00:00|433.93|431.93|433.71|431.71|433.95|431.95|432.85|430.85|632
1759838700000|2025-10-07 12:05:00|433.75|431.75|434.26|432.26|434.28|432.28|433.35|431.35|623
1759839000000|2025-10-07 12:10:00|434.25|432.25|434.15|432.15|435.35|433.35|433.65|431.65|587
1759839300000|2025-10-07 12:15:00|434.16|432.16|434.46|432.46|434.52|432.52|433.05|431.05|685
1759839600000|2025-10-07 12:20:00|434.47|432.47|433.82|431.82|434.63|432.63|433.76|431.76|654
1759839900000|2025-10-07 12:25:00|433.77|431.77|433.85|431.85|433.85|431.85|433.13|431.13|665
1759840200000|2025-10-07 12:30:00|433.86|431.86|433.77|431.77|434.21|432.21|432.85|430.85|600
1759840500000|2025-10-07 12:35:00|433.76|431.76|434.25|432.25|434.32|432.32|433.65|431.65|735
1759840800000|2025-10-07 12:40:00|434.28|432.28|433.65|431.65|434.3|432.3|433.45|431.45|711
1759841100000|2025-10-07 12:45:00|433.69|431.69|435.21|433.21|435.21|433.21|433.5|431.5|720
1759841400000|2025-10-07 12:50:00|435.19|433.19|435.44|433.44|435.44|433.44|434.7|432.7|603
1759841700000|2025-10-07 12:55:00|435.35|433.35|437.05|435.05|437.1|435.1|435.35|433.35|689
1759842000000|2025-10-07 13:00:00|437.06|435.06|436.37|434.37|437.45|435.45|435.55|433.55|707
1759842300000|2025-10-07 13:05:00|436.35|434.35|436.45|434.45|436.57|434.57|435.65|433.65|587
1759842600000|2025-10-07 13:10:00|436.48|434.48|435.85|433.85|436.95|434.95|435.85|433.85|473
1759842900000|2025-10-07 13:15:00|435.8|433.8|435.4|433.4|435.95|433.95|435.02|433.02|670
1759843200000|2025-10-07 13:20:00|435.35|433.35|435.55|433.55|436.66|434.66|435.25|433.25|656
1759843500000|2025-10-07 13:25:00|435.59|433.59|436.45|434.45|436.56|434.56|435.59|433.59|665
1759843800000|2025-10-07 13:30:00|436.46|434.46|435.7|433.7|436.57|434.57|435|433|755
1759844100000|2025-10-07 13:35:00|435.69|433.69|432.99|430.99|436.46|434.46|431.8|429.8|821
1759844400000|2025-10-07 13:40:00|432.95|430.95|430.71|428.71|433.06|431.06|428.15|426.15|1000
1759844700000|2025-10-07 13:45:00|430.77|428.77|431.65|429.65|431.7|429.7|428.04|426.04|957
1759845000000|2025-10-07 13:50:00|431.66|429.66|431.44|429.44|432.4|430.4|430.88|428.88|865
1759845300000|2025-10-07 13:55:00|431.36|429.36|432.3|430.3|432.4|430.4|431.15|429.15|822
1759845600000|2025-10-07 14:00:00|432.25|430.25|428.81|426.81|432.75|430.75|428.8|426.8|876
1759845900000|2025-10-07 14:05:00|428.84|426.84|427.75|425.75|430.26|428.26|425.87|423.87|937
1759846200000|2025-10-07 14:10:00|427.82|425.82|426.95|424.95|427.96|425.96|425.12|423.12|925
1759846500000|2025-10-07 14:15:00|426.96|424.96|427.08|425.08|428.51|426.51|426.41|424.41|799
1759846800000|2025-10-07 14:20:00|427.07|425.07|428.56|426.56|429.03|427.03|426.75|424.75|609
1759847100000|2025-10-07 14:25:00|428.51|426.51|425.08|423.08|428.61|426.61|424.56|422.56|515
1759847400000|2025-10-07 14:30:00|425.09|423.09|426.94|424.94|426.94|424.94|424.45|422.45|697
1759847700000|2025-10-07 14:35:00|426.93|424.93|424.79|422.79|427.05|425.05|423.98|421.98|816
1759848000000|2025-10-07 14:40:00|424.75|422.75|424.25|422.25|424.75|422.75|422.6|420.6|866
1759848300000|2025-10-07 14:45:00|424.26|422.26|423.47|421.47|424.93|422.93|423.23|421.23|786
1759848600000|2025-10-07 14:50:00|423.53|421.53|423.34|421.34|423.53|421.53|422.02|420.02|851
1759848900000|2025-10-07 14:55:00|423.33|421.33|421.95|419.95|423.45|421.45|421.77|419.77|761
1759849200000|2025-10-07 15:00:00|421.93|419.93|422.55|420.55|423.45|421.45|421.65|419.65|863
1759849500000|2025-10-07 15:05:00|422.57|420.57|418.07|416.07|422.57|420.57|416.89|414.89|987
1759849800000|2025-10-07 15:10:00|418.13|416.13|420.61|418.61|421.11|419.11|417.57|415.57|922
1759850100000|2025-10-07 15:15:00|420.62|418.62|421.94|419.94|422.51|420.51|420.16|418.16|780
1759850400000|2025-10-07 15:20:00|421.88|419.88|420.87|418.87|422.57|420.57|419.9|417.9|781
1759850700000|2025-10-07 15:25:00|420.9|418.9|419.23|417.23|420.98|418.98|418.67|416.67|695
1759851000000|2025-10-07 15:30:00|419.19|417.19|418|416|419.5|417.5|417.65|415.65|818
1759851300000|2025-10-07 15:35:00|418.03|416.03|415.93|413.93|418.39|416.39|415.01|413.01|825
1759851600000|2025-10-07 15:40:00|416|414|415.95|413.95|417.12|415.12|414.16|412.16|880
1759851900000|2025-10-07 15:45:00|415.92|413.92|415.31|413.31|415.96|413.96|414.24|412.24|907
1759852200000|2025-10-07 15:50:00|415.33|413.33|416.15|414.15|416.55|414.55|414.76|412.76|793
1759852500000|2025-10-07 15:55:00|416.12|414.12|416.58|414.58|417.29|415.29|415.95|413.95|686
1759852800000|2025-10-07 16:00:00|416.62|414.62|416.27|414.27|417.05|415.05|415.45|413.45|806
1759853100000|2025-10-07 16:05:00|416.25|414.25|414.46|412.46|416.27|414.27|414.01|412.01|820
1759853400000|2025-10-07 16:10:00|414.41|412.41|413.4|411.4|414.74|412.74|413.15|411.15|782
1759853700000|2025-10-07 16:15:00|413.39|411.39|414.44|412.44|414.55|412.55|413.15|411.15|770
1759854000000|2025-10-07 16:20:00|414.42|412.42|412.37|410.37|414.55|412.55|412.15|410.15|875
1759854300000|2025-10-07 16:25:00|412.41|410.41|414.05|412.05|415.25|413.25|411.94|409.94|820
1759854600000|2025-10-07 16:30:00|414.01|412.01|415.25|413.25|415.66|413.66|413.97|411.97|811
1759854900000|2025-10-07 16:35:00|415.27|413.27|418.25|416.25|418.86|416.86|415.15|413.15|717
1759855200000|2025-10-07 16:40:00|418.33|416.33|418.28|416.28|418.73|416.73|417.65|415.65|717
1759855500000|2025-10-07 16:45:00|418.34|416.34|421.15|419.15|421.18|419.18|418.1|416.1|745
1759855800000|2025-10-07 16:50:00|421.14|419.14|420.35|418.35|421.35|419.35|420.07|418.07|866
1759856100000|2025-10-07 16:55:00|420.3|418.3|419.25|417.25|420.43|418.43|418.47|416.47|863
1759856400000|2025-10-07 17:00:00|419.18|417.18|419.79|417.79|420.47|418.47|418.96|416.96|867
1759856700000|2025-10-07 17:05:00|419.73|417.73|418.41|416.41|420.26|418.26|418.25|416.25|864
1759857000000|2025-10-07 17:10:00|418.45|416.45|417.84|415.84|418.55|416.55|417.29|415.29|824
1759857300000|2025-10-07 17:15:00|417.88|415.88|417.47|415.47|418.13|416.13|416.95|414.95|850
1759857600000|2025-10-07 17:20:00|417.42|415.42|418.26|416.26|418.7|416.7|417.4|415.4|766
1759857900000|2025-10-07 17:25:00|418.3|416.3|418.25|416.25|418.3|416.3|417.58|415.58|753
1759858200000|2025-10-07 17:30:00|418.2|416.2|418.21|416.21|418.36|416.36|417.65|415.65|733
1759858500000|2025-10-07 17:35:00|418.2|416.2|418.02|416.02|418.25|416.25|417.35|415.35|735
1759858800000|2025-10-07 17:40:00|418.01|416.01|418.22|416.22|418.31|416.31|417.7|415.7|645
1759859100000|2025-10-07 17:45:00|418.2|416.2|418.3|416.3|419.28|417.28|418.19|416.19|639
1759859400000|2025-10-07 17:50:00|418.29|416.29|416.81|414.81|418.29|416.29|416.5|414.5|709
1759859700000|2025-10-07 17:55:00|416.82|414.82|416.47|414.47|417.05|415.05|416.09|414.09|643
1759860000000|2025-10-07 18:00:00|416.44|414.44|416.89|414.89|416.91|414.91|416.1|414.1|683
1759860300000|2025-10-07 18:05:00|416.84|414.84|416.25|414.25|417.38|415.38|416.23|414.23|636
1759860600000|2025-10-07 18:10:00|416.24|414.24|417.06|415.06|417.5|415.5|416.15|414.15|565
1759860900000|2025-10-07 18:15:00|417.05|415.05|416.06|414.06|417.54|415.54|415.78|413.78|597
1759861200000|2025-10-07 18:20:00|416.03|414.03|416.06|414.06|416.15|414.15|415.15|413.15|667
1759861500000|2025-10-07 18:25:00|416.05|414.05|415.76|413.76|416.44|414.44|415.4|413.4|621
1759861800000|2025-10-07 18:30:00|415.75|413.75|415.64|413.64|416.41|414.41|415.5|413.5|585
1759862100000|2025-10-07 18:35:00|415.66|413.66|415.74|413.74|416.05|414.05|415.26|413.26|479
1759862400000|2025-10-07 18:40:00|415.72|413.72|416.08|414.08|416.1|414.1|415.08|413.08|527
1759862700000|2025-10-07 18:45:00|416.06|414.06|415.78|413.78|416.17|414.17|415.45|413.45|510
1759863000000|2025-10-07 18:50:00|415.84|413.84|415.89|413.89|416.33|414.33|415.76|413.76|298
1759863300000|2025-10-07 18:55:00|415.85|413.85|415.31|413.31|416.32|414.32|415.27|413.27|297
1759863600000|2025-10-07 19:00:00|415.27|413.27|416.01|414.01|416.45|414.45|414.85|412.85|444
1759863900000|2025-10-07 19:05:00|416.02|414.02|416.64|414.64|417.02|415.02|415.65|413.65|403
1759864200000|2025-10-07 19:10:00|416.65|414.65|415.35|413.35|416.74|414.74|415.31|413.31|419
1759864500000|2025-10-07 19:15:00|415.32|413.32|416.17|414.17|416.85|414.85|415.24|413.24|503
1759864800000|2025-10-07 19:20:00|416.16|414.16|416.16|414.16|416.35|414.35|415.66|413.66|251
1759865100000|2025-10-07 19:25:00|416.09|414.09|414.8|412.8|416.09|414.09|414.65|412.65|366
1759865400000|2025-10-07 19:30:00|414.85|412.85|415.73|413.73|415.75|413.75|414.55|412.55|430
1759865700000|2025-10-07 19:35:00|415.7|413.7|415.45|413.45|416.04|414.04|415.32|413.32|270
1759866000000|2025-10-07 19:40:00|415.49|413.49|414.86|412.86|415.86|413.86|414.55|412.55|389
1759866300000|2025-10-07 19:45:00|414.81|412.81|415.87|413.87|415.87|413.87|414.25|412.25|436
1759866600000|2025-10-07 19:50:00|415.85|413.85|416.43|414.43|417.55|415.55|415.85|413.85|579
1759866900000|2025-10-07 19:55:00|416.46|414.46|415.24|413.24|416.62|414.62|414.79|412.79|532
1759867200000|2025-10-07 20:00:00|415.3|413.3|417.07|415.07|417.12|415.12|414.87|412.87|427
1759867500000|2025-10-07 20:05:00|417.08|415.08|417.8|415.8|417.87|415.87|416.93|414.93|454
1759867800000|2025-10-07 20:10:00|417.81|415.81|417.83|415.83|418.5|416.5|417.69|415.69|406
1759868100000|2025-10-07 20:15:00|417.87|415.87|417.63|415.63|417.97|415.97|416.95|414.95|351
1759868400000|2025-10-07 20:20:00|417.62|415.62|417.67|415.67|418.43|416.43|417.21|415.21|363
1759868700000|2025-10-07 20:25:00|417.61|415.61|418.79|416.79|418.94|416.94|417.6|415.6|281
1759869000000|2025-10-07 20:30:00|418.74|416.74|419.45|417.45|419.45|417.45|418.6|416.6|330
1759869300000|2025-10-07 20:35:00|419.43|417.43|419.05|417.05|419.75|417.75|419.05|417.05|226
1759869600000|2025-10-07 20:40:00|419.03|417.03|418.68|416.68|419.27|417.27|418.65|416.65|258
1759869900000|2025-10-07 20:45:00|418.67|416.67|419.71|417.71|419.71|417.71|418.67|416.67|174
1759870200000|2025-10-07 20:50:00|419.73|417.73|419.82|417.82|420|418|419.27|417.27|217
1759870500000|2025-10-07 20:55:00|419.78|417.78|418.06|416.06|419.83|417.83|418.04|416.04|326
1759870800000|2025-10-07 21:00:00|418.07|416.07|418.16|416.16|418.21|416.21|417.18|415.18|419
1759871100000|2025-10-07 21:05:00|418.17|416.17|418.87|416.87|418.93|416.93|418.05|416.05|291
1759871400000|2025-10-07 21:10:00|418.85|416.85|418.35|416.35|419.51|417.51|418.35|416.35|379
1759871700000|2025-10-07 21:15:00|418.37|416.37|419.4|417.4|419.4|417.4|418.14|416.14|387
1759872000000|2025-10-07 21:20:00|419.41|417.41|419.34|417.34|419.58|417.58|418.77|416.77|384
1759872300000|2025-10-07 21:25:00|419.35|417.35|419.38|417.38|419.69|417.69|418.88|416.88|308
1759872600000|2025-10-07 21:30:00|419.39|417.39|419.54|417.54|419.57|417.57|418.98|416.98|314
1759872900000|2025-10-07 21:35:00|419.53|417.53|418.96|416.96|419.57|417.57|418.42|416.42|290
1759873200000|2025-10-07 21:40:00|418.98|416.98|417.81|415.81|419.05|417.05|417.35|415.35|447
1759873500000|2025-10-07 21:45:00|417.8|415.8|416.89|414.89|417.83|415.83|416.68|414.68|356
1759873800000|2025-10-07 21:50:00|416.92|414.92|416.59|414.59|416.99|414.99|416.09|414.09|435
1759874100000|2025-10-07 21:55:00|416.58|414.58|417.06|415.06|417.4|415.4|416.48|414.48|195
1759874400000|2025-10-07 22:00:00|417|415|416.92|414.92|417.25|415.25|416.13|414.13|347
1759874700000|2025-10-07 22:05:00|416.93|414.93|416.35|414.35|417.11|415.11|416.05|414.05|340
1759875000000|2025-10-07 22:10:00|416.3|414.3|417.73|415.73|417.99|415.99|416|414|402
1759875300000|2025-10-07 22:15:00|417.64|415.64|419.01|417.01|419.19|417.19|417.63|415.63|396
1759875600000|2025-10-07 22:20:00|419|417|417.88|415.88|419.08|417.08|417.88|415.88|446
1759875900000|2025-10-07 22:25:00|417.89|415.89|418.27|416.27|418.4|416.4|417.84|415.84|476
1759876200000|2025-10-07 22:30:00|418.28|416.28|418.55|416.55|418.83|416.83|418.21|416.21|379
1759876500000|2025-10-07 22:35:00|418.5|416.5|417.25|415.25|418.62|416.62|417.24|415.24|296
1759876800000|2025-10-07 22:40:00|417.3|415.3|417.65|415.65|417.65|415.65|416.84|414.84|382
1759877100000|2025-10-07 22:45:00|417.6|415.6|418.06|416.06|418.33|416.33|417.6|415.6|395
1759877400000|2025-10-07 22:50:00|418.05|416.05|417.56|415.56|418.29|416.29|417.49|415.49|337
1759877700000|2025-10-07 22:55:00|417.58|415.58|417.74|415.74|417.76|415.76|417.34|415.34|294
1759878000000|2025-10-07 23:00:00|417.75|415.75|417.3|415.3|417.8|415.8|416.85|414.85|445
1759878300000|2025-10-07 23:05:00|417.31|415.31|417.55|415.55|417.9|415.9|417.3|415.3|409
1759878600000|2025-10-07 23:10:00|417.56|415.56|417|415|417.57|415.57|416.75|414.75|361
1759878900000|2025-10-07 23:15:00|416.95|414.95|417.65|415.65|417.65|415.65|416.92|414.92|408
1759879200000|2025-10-07 23:20:00|417.61|415.61|416.87|414.87|417.65|415.65|416.66|414.66|398
1759879500000|2025-10-07 23:25:00|416.84|414.84|417.13|415.13|417.26|415.26|416.38|414.38|517
1759879800000|2025-10-07 23:30:00|417.09|415.09|415.99|413.99|417.12|415.12|415.74|413.74|518
1759880100000|2025-10-07 23:35:00|415.98|413.98|415.77|413.77|416.41|414.41|415.54|413.54|495
1759880400000|2025-10-07 23:40:00|415.79|413.79|416.03|414.03|416.24|414.24|415.1|413.1|440
1759880700000|2025-10-07 23:45:00|415.97|413.97|415.08|413.08|416.28|414.28|415.07|413.07|390
1759881000000|2025-10-07 23:50:00|415.07|413.07|415.91|413.91|416|414|414.45|412.45|510
1759881300000|2025-10-07 23:55:00|415.89|413.89|414.93|412.93|416.02|414.02|414.75|412.75|389
1759881600000|2025-10-08 00:00:00|414.97|412.97|416.15|414.15|416.23|414.23|414.8|412.8|519
1759881900000|2025-10-08 00:05:00|416.1|414.1|415.91|413.91|416.2|414.2|415.34|413.34|401
1759882200000|2025-10-08 00:10:00|415.82|413.82|415.9|413.9|416.15|414.15|415.56|413.56|480
1759882500000|2025-10-08 00:15:00|415.92|413.92|417.44|415.44|417.45|415.45|415.91|413.91|381
1759882800000|2025-10-08 00:20:00|417.45|415.45|417.15|415.15|417.58|415.58|416.47|414.47|336
1759883100000|2025-10-08 00:25:00|417.09|415.09|416.55|414.55|417.25|415.25|416.46|414.46|279
1759883400000|2025-10-08 00:30:00|416.52|414.52|415.48|413.48|416.56|414.56|414.45|412.45|432
1759883700000|2025-10-08 00:35:00|415.52|413.52|416.65|414.65|416.65|414.65|414.65|412.65|422
1759884000000|2025-10-08 00:40:00|416.62|414.62|418.37|416.37|418.75|416.75|416.62|414.62|390
1759884300000|2025-10-08 00:45:00|418.43|416.43|419.03|417.03|419.05|417.05|417.74|415.74|395
1759884600000|2025-10-08 00:50:00|419.05|417.05|419.12|417.12|419.65|417.65|418.95|416.95|313
1759884900000|2025-10-08 00:55:00|419.11|417.11|418.22|416.22|419.22|417.22|418.13|416.13|328
1759885200000|2025-10-08 01:00:00|418.19|416.19|417.26|415.26|418.25|416.25|416.86|414.86|436
1759885500000|2025-10-08 01:05:00|417.31|415.31|418.45|416.45|418.55|416.55|417.31|415.31|468
1759885800000|2025-10-08 01:10:00|418.43|416.43|417.42|415.42|418.45|416.45|417.41|415.41|272
1759886100000|2025-10-08 01:15:00|417.39|415.39|418.9|416.9|418.9|416.9|416.83|414.83|462
1759886400000|2025-10-08 01:20:00|418.98|416.98|418.48|416.48|419.08|417.08|417.94|415.94|396
1759886700000|2025-10-08 01:25:00|418.49|416.49|418.16|416.16|419.35|417.35|418.15|416.15|312
1759887000000|2025-10-08 01:30:00|418.15|416.15|418.98|416.98|419.15|417.15|417.85|415.85|464
1759887300000|2025-10-08 01:35:00|418.95|416.95|418.2|416.2|419.25|417.25|417.75|415.75|330
1759887600000|2025-10-08 01:40:00|418.22|416.22|417.7|415.7|418.35|416.35|417.54|415.54|351
1759887900000|2025-10-08 01:45:00|417.73|415.73|418.06|416.06|418.36|416.36|417.65|415.65|387
1759888200000|2025-10-08 01:50:00|418.08|416.08|418.23|416.23|418.75|416.75|417.75|415.75|369
1759888500000|2025-10-08 01:55:00|418.24|416.24|418.06|416.06|418.55|416.55|418|416|313
1759888800000|2025-10-08 02:00:00|418.08|416.08|418.53|416.53|418.56|416.56|417.55|415.55|498
1759889100000|2025-10-08 02:05:00|418.47|416.47|416.94|414.94|418.47|416.47|416.35|414.35|433
1759889400000|2025-10-08 02:10:00|416.9|414.9|416.75|414.75|417.36|415.36|416.55|414.55|472
1759889700000|2025-10-08 02:15:00|416.77|414.77|417.05|415.05|417.98|415.98|416.77|414.77|570
1759890000000|2025-10-08 02:20:00|417.08|415.08|418.44|416.44|418.55|416.55|417.05|415.05|485
1759890300000|2025-10-08 02:25:00|418.43|416.43|418.05|416.05|418.75|416.75|417.85|415.85|332
1759890600000|2025-10-08 02:30:00|418.04|416.04|417.27|415.27|418.06|416.06|417.14|415.14|439
1759890900000|2025-10-08 02:35:00|417.29|415.29|416.66|414.66|417.61|415.61|416.65|414.65|335
1759891200000|2025-10-08 02:40:00|416.67|414.67|416.61|414.61|416.86|414.86|416.35|414.35|193
1759891500000|2025-10-08 02:45:00|416.47|414.47|416.69|414.69|417.25|415.25|415.91|413.91|396
1759891800000|2025-10-08 02:50:00|416.71|414.71|417.08|415.08|417.15|415.15|416.55|414.55|423
1759892100000|2025-10-08 02:55:00|417.12|415.12|416.25|414.25|417.3|415.3|416.25|414.25|414
1759892400000|2025-10-08 03:00:00|416.22|414.22|415.24|413.24|416.24|414.24|415.16|413.16|428
1759892700000|2025-10-08 03:05:00|415.32|413.32|414.47|412.47|415.32|413.32|414.25|412.25|531
1759893000000|2025-10-08 03:10:00|414.36|412.36|413.41|411.41|414.54|412.54|413.15|411.15|479
1759893300000|2025-10-08 03:15:00|413.42|411.42|413.46|411.46|413.91|411.91|413.18|411.18|535
1759893600000|2025-10-08 03:20:00|413.47|411.47|412.36|410.36|413.47|411.47|411.63|409.63|572
1759893900000|2025-10-08 03:25:00|412.31|410.31|410.88|408.88|412.58|410.58|409.75|407.75|763
1759894200000|2025-10-08 03:30:00|410.83|408.83|410.67|408.67|411.85|409.85|410.09|408.09|682
1759894500000|2025-10-08 03:35:00|410.69|408.69|410.08|408.08|411.26|409.26|409.95|407.95|626
1759894800000|2025-10-08 03:40:00|410.09|408.09|410.89|408.89|411.49|409.49|409.83|407.83|618
1759895100000|2025-10-08 03:45:00|410.92|408.92|412.01|410.01|412.62|410.62|410.65|408.65|519
1759895400000|2025-10-08 03:50:00|412|410|411.07|409.07|412.31|410.31|410.75|408.75|536
1759895700000|2025-10-08 03:55:00|411.06|409.06|411.22|409.22|411.48|409.48|410.85|408.85|482
1759896000000|2025-10-08 04:00:00|411.19|409.19|411.9|409.9|411.9|409.9|410.45|408.45|527
1759896300000|2025-10-08 04:05:00|411.95|409.95|410.19|408.19|412.29|410.29|409.9|407.9|639
1759896600000|2025-10-08 04:10:00|410.18|408.18|411.6|409.6|411.75|409.75|407.58|405.58|755
1759896900000|2025-10-08 04:15:00|411.58|409.58|412.65|410.65|412.85|410.85|411.58|409.58|619
1759897200000|2025-10-08 04:20:00|412.64|410.64|411.29|409.29|412.75|410.75|411.15|409.15|566
1759897500000|2025-10-08 04:25:00|411.19|409.19|411.22|409.22|411.6|409.6|410.35|408.35|479
1759897800000|2025-10-08 04:30:00|411.15|409.15|412.56|410.56|412.83|410.83|411.15|409.15|558
1759898100000|2025-10-08 04:35:00|412.57|410.57|412.09|410.09|412.95|410.95|412.05|410.05|403
1759898400000|2025-10-08 04:40:00|412.05|410.05|412.18|410.18|412.45|410.45|411.68|409.68|537
1759898700000|2025-10-08 04:45:00|412.17|410.17|412.27|410.27|412.85|410.85|412.12|410.12|520
1759899000000|2025-10-08 04:50:00|412.25|410.25|411.75|409.75|412.46|410.46|411.64|409.64|429
1759899300000|2025-10-08 04:55:00|411.8|409.8|412.24|410.24|412.35|410.35|411.8|409.8|487
1759899600000|2025-10-08 05:00:00|412.25|410.25|411.14|409.14|412.27|410.27|411.05|409.05|574
1759899900000|2025-10-08 05:05:00|411.15|409.15|411.34|409.34|411.55|409.55|410.95|408.95|567
1759900200000|2025-10-08 05:10:00|411.32|409.32|410.52|408.52|411.46|409.46|410.21|408.21|578
1759900500000|2025-10-08 05:15:00|410.51|408.51|409.97|407.97|410.87|408.87|409.85|407.85|565
1759900800000|2025-10-08 05:20:00|409.95|407.95|409.46|407.46|410.39|408.39|409.24|407.24|547
1759901100000|2025-10-08 05:25:00|409.45|407.45|409.77|407.77|409.77|407.77|408.75|406.75|484
1759901400000|2025-10-08 05:30:00|409.78|407.78|410.64|408.64|410.75|408.75|409.25|407.25|554
1759901700000|2025-10-08 05:35:00|410.65|408.65|412.14|410.14|412.15|410.15|410.46|408.46|313
1759902000000|2025-10-08 05:40:00|412.13|410.13|411.13|409.13|412.95|410.95|411.13|409.13|414
1759902300000|2025-10-08 05:45:00|411.05|409.05|411.24|409.24|412.05|410.05|410.85|408.85|362
1759902600000|2025-10-08 05:50:00|411.25|409.25|410.97|408.97|411.95|409.95|410.68|408.68|286
1759902900000|2025-10-08 05:55:00|411.04|409.04|411.6|409.6|411.68|409.68|411.02|409.02|246
1759903200000|2025-10-08 06:00:00|411.61|409.61|411.85|409.85|411.9|409.9|410.89|408.89|375
1759903500000|2025-10-08 06:05:00|411.84|409.84|411.95|409.95|411.95|409.95|410.74|408.74|402
1759903800000|2025-10-08 06:10:00|411.9|409.9|413.04|411.04|413.75|411.75|411.88|409.88|336
1759904100000|2025-10-08 06:15:00|413.03|411.03|413.05|411.05|413.15|411.15|412.53|410.53|276
1759904400000|2025-10-08 06:20:00|413.04|411.04|411.73|409.73|413.15|411.15|411.61|409.61|292
1759904700000|2025-10-08 06:25:00|411.68|409.68|412.1|410.1|412.4|410.4|411.45|409.45|316
1759905000000|2025-10-08 06:30:00|412.08|410.08|412.04|410.04|412.95|410.95|412.01|410.01|393
1759905300000|2025-10-08 06:35:00|412.03|410.03|412.98|410.98|413.05|411.05|411.8|409.8|332
1759905600000|2025-10-08 06:40:00|413.02|411.02|412.54|410.54|413.16|411.16|412.2|410.2|250
1759905900000|2025-10-08 06:45:00|412.55|410.55|413.26|411.26|413.68|411.68|412.55|410.55|289
1759906200000|2025-10-08 06:50:00|413.25|411.25|413.46|411.46|413.46|411.46|412.8|410.8|228
1759906500000|2025-10-08 06:55:00|413.55|411.55|413.95|411.95|414.35|412.35|413.54|411.54|282
1759906800000|2025-10-08 07:00:00|413.96|411.96|414.75|412.75|414.75|412.75|413.35|411.35|453
1759907100000|2025-10-08 07:05:00|414.85|412.85|413.9|411.9|415.15|413.15|413.58|411.58|431
1759907400000|2025-10-08 07:10:00|413.93|411.93|413.74|411.74|414.15|412.15|413.55|411.55|401
1759907700000|2025-10-08 07:15:00|413.75|411.75|414.13|412.13|414.5|412.5|413.45|411.45|469
1759908000000|2025-10-08 07:20:00|414.16|412.16|414.73|412.73|414.95|412.95|413.81|411.81|472
1759908300000|2025-10-08 07:25:00|414.68|412.68|415.42|413.42|415.65|413.65|414.25|412.25|477
1759908600000|2025-10-08 07:30:00|415.45|413.45|415.3|413.3|415.65|413.65|414.62|412.62|500
1759908900000|2025-10-08 07:35:00|415.31|413.31|414.89|412.89|415.65|413.65|414.88|412.88|435
1759909200000|2025-10-08 07:40:00|414.91|412.91|415.45|413.45|415.95|413.95|414.58|412.58|361
1759909500000|2025-10-08 07:45:00|415.44|413.44|415.88|413.88|415.95|413.95|415|413|473
1759909800000|2025-10-08 07:50:00|415.85|413.85|416.16|414.16|416.75|414.75|415.55|413.55|404
1759910100000|2025-10-08 07:55:00|416.21|414.21|416.45|414.45|416.55|414.55|415.74|413.74|259
1759910400000|2025-10-08 08:00:00|416.5|414.5|416.88|414.88|417.05|415.05|416.27|414.27|226
1759910700000|2025-10-08 08:05:00|416.93|414.93|416.54|414.54|416.96|414.96|416.03|414.03|211
1759911000000|2025-10-08 08:10:00|416.58|414.58|415.96|413.96|416.94|414.94|415.55|413.55|152
1759911300000|2025-10-08 08:15:00|415.94|413.94|415.2|413.2|416.55|414.55|414.95|412.95|246
1759911600000|2025-10-08 08:20:00|415.19|413.19|415|413|415.85|413.85|414.35|412.35|291
1759911900000|2025-10-08 08:25:00|414.95|412.95|413.83|411.83|415.08|413.08|412.4|410.4|622
1759912200000|2025-10-08 08:30:00|413.85|411.85|414.85|412.85|415.15|413.15|413.3|411.3|525
1759912500000|2025-10-08 08:35:00|414.84|412.84|415.52|413.52|415.77|413.77|414.64|412.64|665
1759912800000|2025-10-08 08:40:00|415.48|413.48|417.26|415.26|417.7|415.7|415.46|413.46|559
1759913100000|2025-10-08 08:45:00|417.25|415.25|416.05|414.05|417.75|415.75|415.65|413.65|491
1759913400000|2025-10-08 08:50:00|416.04|414.04|414.98|412.98|416.42|414.42|414.95|412.95|437
1759913700000|2025-10-08 08:55:00|414.99|412.99|415.55|413.55|415.65|413.65|414.65|412.65|297
1759914000000|2025-10-08 09:00:00|415.5|413.5|415.65|413.65|416.05|414.05|415.5|413.5|267
1759914300000|2025-10-08 09:05:00|415.64|413.64|415.11|413.11|415.86|413.86|415.01|413.01|310
1759914600000|2025-10-08 09:10:00|415.06|413.06|414.7|412.7|415.15|413.15|414.44|412.44|282
1759914900000|2025-10-08 09:15:00|414.75|412.75|414.14|412.14|414.77|412.77|413.85|411.85|562
1759915200000|2025-10-08 09:20:00|414.15|412.15|413.94|411.94|414.25|412.25|413.65|411.65|512
1759915500000|2025-10-08 09:25:00|413.92|411.92|414.72|412.72|414.75|412.75|413.44|411.44|527
1759915800000|2025-10-08 09:30:00|414.7|412.7|414.74|412.74|415.05|413.05|414.05|412.05|492
1759916100000|2025-10-08 09:35:00|414.76|412.76|415.05|413.05|415.05|413.05|414.55|412.55|372
1759916400000|2025-10-08 09:40:00|414.95|412.95|414.95|412.95|415.15|413.15|414.75|412.75|327
1759916700000|2025-10-08 09:45:00|414.93|412.93|414.05|412.05|415.1|413.1|414.05|412.05|436
1759917000000|2025-10-08 09:50:00|414.04|412.04|413.95|411.95|414.05|412.05|413.45|411.45|404
1759917300000|2025-10-08 09:55:00|413.94|411.94|414.45|412.45|414.45|412.45|413.85|411.85|474
1759917600000|2025-10-08 10:00:00|414.43|412.43|415.51|413.51|415.55|413.55|414.25|412.25|472
1759917900000|2025-10-08 10:05:00|415.45|413.45|416.15|414.15|416.35|414.35|415.29|413.29|439
1759918200000|2025-10-08 10:10:00|416.12|414.12|415.25|413.25|416.24|414.24|414.78|412.78|493
1759918500000|2025-10-08 10:15:00|415.22|413.22|415.85|413.85|415.95|413.95|414.94|412.94|492
1759918800000|2025-10-08 10:20:00|415.95|413.95|415.65|413.65|416.22|414.22|415.25|413.25|523
1759919100000|2025-10-08 10:25:00|415.64|413.64|415.73|413.73|416.25|414.25|415.56|413.56|370
1759919400000|2025-10-08 10:30:00|415.74|413.74|417.45|415.45|417.55|415.55|415.61|413.61|499
1759919700000|2025-10-08 10:35:00|417.44|415.44|417.19|415.19|418|416|417.15|415.15|506
1759920000000|2025-10-08 10:40:00|417.15|415.15|418|416|418.15|416.15|417.15|415.15|404
1759920300000|2025-10-08 10:45:00|418.02|416.02|417.65|415.65|418.15|416.15|417.17|415.17|419
1759920600000|2025-10-08 10:50:00|417.63|415.63|418.53|416.53|418.53|416.53|417.4|415.4|378
1759920900000|2025-10-08 10:55:00|418.45|416.45|418.72|416.72|418.85|416.85|418.45|416.45|385
1759921200000|2025-10-08 11:00:00|418.75|416.75|418.1|416.1|419.05|417.05|418.1|416.1|423
1759921500000|2025-10-08 11:05:00|418.14|416.14|418.58|416.58|418.62|416.62|417.45|415.45|475
1759921800000|2025-10-08 11:10:00|418.6|416.6|419.25|417.25|419.45|417.45|418.6|416.6|326
1759922100000|2025-10-08 11:15:00|419.21|417.21|417.86|415.86|419.25|417.25|417.65|415.65|413
1759922400000|2025-10-08 11:20:00|417.83|415.83|417.46|415.46|418.25|416.25|417.35|415.35|432
1759922700000|2025-10-08 11:25:00|417.47|415.47|417.56|415.56|417.77|415.77|417.35|415.35|398
1759923000000|2025-10-08 11:30:00|417.45|415.45|417.06|415.06|417.61|415.61|416.77|414.77|451
1759923300000|2025-10-08 11:35:00|417.05|415.05|416.35|414.35|417.4|415.4|416.24|414.24|395
1759923600000|2025-10-08 11:40:00|416.36|414.36|415.96|413.96|416.54|414.54|415.83|413.83|351
1759923900000|2025-10-08 11:45:00|415.95|413.95|416.75|414.75|416.85|414.85|415.85|413.85|432
1759924200000|2025-10-08 11:50:00|416.74|414.74|416.22|414.22|416.85|414.85|416.16|414.16|309
1759924500000|2025-10-08 11:55:00|416.24|414.24|416.45|414.45|416.45|414.45|415.95|413.95|221
1759924800000|2025-10-08 12:00:00|416.4|414.4|416.15|414.15|417|415|416.15|414.15|370
1759925100000|2025-10-08 12:05:00|416.11|414.11|416.16|414.16|416.62|414.62|415.85|413.85|212
1759925400000|2025-10-08 12:10:00|416.15|414.15|416.97|414.97|417.6|415.6|416.04|414.04|297
1759925700000|2025-10-08 12:15:00|417.02|415.02|416.38|414.38|417.1|415.1|416.32|414.32|290
1759926000000|2025-10-08 12:20:00|416.35|414.35|416.06|414.06|416.49|414.49|415.82|413.82|473
1759926300000|2025-10-08 12:25:00|416.05|414.05|416.55|414.55|416.61|414.61|415.81|413.81|580
1759926600000|2025-10-08 12:30:00|416.54|414.54|415.9|413.9|416.55|414.55|415.05|413.05|515
1759926900000|2025-10-08 12:35:00|415.86|413.86|416.45|414.45|416.52|414.52|415.5|413.5|599
1759927200000|2025-10-08 12:40:00|416.52|414.52|416.82|414.82|417.01|415.01|416.37|414.37|439
1759927500000|2025-10-08 12:45:00|416.8|414.8|416.7|414.7|416.85|414.85|416.3|414.3|487
1759927800000|2025-10-08 12:50:00|416.6|414.6|415.51|413.51|416.75|414.75|415.47|413.47|505
1759928100000|2025-10-08 12:55:00|415.6|413.6|415.52|413.52|415.85|413.85|415.08|413.08|444
1759928400000|2025-10-08 13:00:00|415.48|413.48|415.67|413.67|416.45|414.45|415.32|413.32|611
1759928700000|2025-10-08 13:05:00|415.68|413.68|415.18|413.18|416.18|414.18|414.9|412.9|593
1759929000000|2025-10-08 13:10:00|415.19|413.19|416.15|414.15|416.15|414.15|414.65|412.65|528
1759929300000|2025-10-08 13:15:00|416.13|414.13|416.15|414.15|416.67|414.67|415.61|413.61|554
1759929600000|2025-10-08 13:20:00|416.16|414.16|415.51|413.51|416.45|414.45|415.25|413.25|485
1759929900000|2025-10-08 13:25:00|415.49|413.49|414.39|412.39|415.7|413.7|414.2|412.2|477
1759930200000|2025-10-08 13:30:00|414.43|412.43|415.78|413.78|416.41|414.41|414.4|412.4|717
1759930500000|2025-10-08 13:35:00|415.82|413.82|415.69|413.69|416.19|414.19|414.57|412.57|845
1759930800000|2025-10-08 13:40:00|415.67|413.67|414.3|412.3|415.91|413.91|413.21|411.21|816
1759931100000|2025-10-08 13:45:00|414.31|412.31|415.04|413.04|415.15|413.15|412.45|410.45|786
1759931400000|2025-10-08 13:50:00|415|413|415.46|413.46|415.85|413.85|414.46|412.46|749
1759931700000|2025-10-08 13:55:00|415.45|413.45|416.45|414.45|416.85|414.85|415.15|413.15|580
1759932000000|2025-10-08 14:00:00|416.4|414.4|420.01|418.01|420.76|418.76|416.4|414.4|807
1759932300000|2025-10-08 14:05:00|419.96|417.96|419.36|417.36|421.04|419.04|419.27|417.27|773
1759932600000|2025-10-08 14:10:00|419.35|417.35|418.52|416.52|419.8|417.8|418.46|416.46|690
1759932900000|2025-10-08 14:15:00|418.46|416.46|420.09|418.09|420.32|418.32|417.68|415.68|723
1759933200000|2025-10-08 14:20:00|420.05|418.05|417.98|415.98|420.14|418.14|417.84|415.84|627
1759933500000|2025-10-08 14:25:00|418.03|416.03|416.97|414.97|418.03|416.03|416.85|414.85|652
1759933800000|2025-10-08 14:30:00|416.98|414.98|415.9|413.9|417.65|415.65|415.87|413.87|645
1759934100000|2025-10-08 14:35:00|415.89|413.89|416.18|414.18|416.38|414.38|415.35|413.35|723
1759934400000|2025-10-08 14:40:00|416.11|414.11|415.51|413.51|416.13|414.13|414.96|412.96|588
1759934700000|2025-10-08 14:45:00|415.53|413.53|415.89|413.89|415.98|413.98|414.76|412.76|594
1759935000000|2025-10-08 14:50:00|415.91|413.91|414.58|412.58|415.95|413.95|414.15|412.15|522
1759935300000|2025-10-08 14:55:00|414.53|412.53|414.26|412.26|414.57|412.57|413.35|411.35|447
1759935600000|2025-10-08 15:00:00|414.27|412.27|415.35|413.35|415.35|413.35|414.05|412.05|501
1759935900000|2025-10-08 15:05:00|415.34|413.34|416.13|414.13|416.28|414.28|415.22|413.22|435
1759936200000|2025-10-08 15:10:00|416.05|414.05|415.95|413.95|416.69|414.69|415.4|413.4|511
1759936500000|2025-10-08 15:15:00|415.94|413.94|415.5|413.5|416.25|414.25|415.15|413.15|568
1759936800000|2025-10-08 15:20:00|415.48|413.48|416.96|414.96|417.01|415.01|414.83|412.83|578
1759937100000|2025-10-08 15:25:00|416.97|414.97|416.2|414.2|417.15|415.15|415.93|413.93|645
1759937400000|2025-10-08 15:30:00|416.26|414.26|416.1|414.1|416.92|414.92|415.8|413.8|610
1759937700000|2025-10-08 15:35:00|416.09|414.09|415.85|413.85|416.62|414.62|415.79|413.79|512
1759938000000|2025-10-08 15:40:00|415.81|413.81|415.89|413.89|416.21|414.21|415.7|413.7|475
1759938300000|2025-10-08 15:45:00|415.91|413.91|414.63|412.63|415.94|413.94|414.29|412.29|501
1759938600000|2025-10-08 15:50:00|414.6|412.6|414.84|412.84|415.23|413.23|414.35|412.35|556
1759938900000|2025-10-08 15:55:00|414.83|412.83|414.71|412.71|415.12|413.12|414.49|412.49|628
1759939200000|2025-10-08 16:00:00|414.7|412.7|414.62|412.62|414.76|412.76|413.85|411.85|578
1759939500000|2025-10-08 16:05:00|414.61|412.61|415.54|413.54|415.63|413.63|414.48|412.48|586
1759939800000|2025-10-08 16:10:00|415.51|413.51|416.61|414.61|416.74|414.74|415.4|413.4|558
1759940100000|2025-10-08 16:15:00|416.59|414.59|416.1|414.1|417.02|415.02|416|414|651
1759940400000|2025-10-08 16:20:00|416.07|414.07|416.22|414.22|416.53|414.53|415.69|413.69|617
1759940700000|2025-10-08 16:25:00|416.2|414.2|416.55|414.55|416.81|414.81|415.87|413.87|552
1759941000000|2025-10-08 16:30:00|416.53|414.53|416.15|414.15|416.78|414.78|415.61|413.61|443
1759941300000|2025-10-08 16:35:00|416.17|414.17|416.36|414.36|416.48|414.48|415.95|413.95|444
1759941600000|2025-10-08 16:40:00|416.35|414.35|416.54|414.54|416.81|414.81|415.69|413.69|473
1759941900000|2025-10-08 16:45:00|416.55|414.55|416.55|414.55|416.79|414.79|416.01|414.01|370
1759942200000|2025-10-08 16:50:00|416.57|414.57|418.26|416.26|418.6|416.6|416.55|414.55|589
1759942500000|2025-10-08 16:55:00|418.27|416.27|418.52|416.52|418.61|416.61|418.05|416.05|512
1759942800000|2025-10-08 17:00:00|418.5|416.5|418.72|416.72|418.93|416.93|418.15|416.15|524
1759943100000|2025-10-08 17:05:00|418.66|416.66|419.09|417.09|419.09|417.09|418.11|416.11|415
1759943400000|2025-10-08 17:10:00|419.14|417.14|420.85|418.85|420.95|418.95|419.14|417.14|498
1759943700000|2025-10-08 17:15:00|420.87|418.87|423.55|421.55|423.75|421.75|420.57|418.57|721
1759944000000|2025-10-08 17:20:00|423.59|421.59|424.08|422.08|424.27|422.27|422.5|420.5|707
1759944300000|2025-10-08 17:25:00|424.15|422.15|423.97|421.97|424.67|422.67|423.51|421.51|579
1759944600000|2025-10-08 17:30:00|424.02|422.02|424.2|422.2|425.15|423.15|423.99|421.99|644
1759944900000|2025-10-08 17:35:00|424.1|422.1|423.76|421.76|424.83|422.83|423.25|421.25|617
1759945200000|2025-10-08 17:40:00|423.71|421.71|422.95|420.95|423.76|421.76|422.58|420.58|547
1759945500000|2025-10-08 17:45:00|423|421|423.3|421.3|423.84|421.84|422.35|420.35|478
1759945800000|2025-10-08 17:50:00|423.28|421.28|424.39|422.39|424.5|422.5|423.25|421.25|606
1759946100000|2025-10-08 17:55:00|424.35|422.35|424.23|422.23|424.91|422.91|424.09|422.09|536
1759946400000|2025-10-08 18:00:00|424.18|422.18|423.6|421.6|424.78|422.78|423.23|421.23|632
1759946700000|2025-10-08 18:05:00|423.58|421.58|423.86|421.86|424.07|422.07|423|421|655
1759947000000|2025-10-08 18:10:00|423.92|421.92|424.19|422.19|425|423|423.78|421.78|605
1759947300000|2025-10-08 18:15:00|424.2|422.2|424.2|422.2|424.32|422.32|423.3|421.3|560
1759947600000|2025-10-08 18:20:00|424.25|422.25|423.8|421.8|424.5|422.5|423.21|421.21|552
1759947900000|2025-10-08 18:25:00|423.71|421.71|422.36|420.36|423.81|421.81|422.3|420.3|414
1759948200000|2025-10-08 18:30:00|422.39|420.39|421.86|419.86|422.83|420.83|421.74|419.74|567
1759948500000|2025-10-08 18:35:00|421.81|419.81|423.35|421.35|423.72|421.72|421.4|419.4|603
1759948800000|2025-10-08 18:40:00|423.39|421.39|421.7|419.7|423.4|421.4|421.45|419.45|460
1759949100000|2025-10-08 18:45:00|421.69|419.69|422.15|420.15|422.29|420.29|421.53|419.53|558
1759949400000|2025-10-08 18:50:00|422.11|420.11|423.77|421.77|423.9|421.9|421.99|419.99|569
1759949700000|2025-10-08 18:55:00|423.79|421.79|423.11|421.11|424.32|422.32|423.08|421.08|616
1759950000000|2025-10-08 19:00:00|423.1|421.1|422.69|420.69|423.5|421.5|422.31|420.31|616
1759950300000|2025-10-08 19:05:00|422.67|420.67|421.67|419.67|422.74|420.74|421.05|419.05|530
1759950600000|2025-10-08 19:10:00|421.66|419.66|421.97|419.97|422.44|420.44|421.28|419.28|631
1759950900000|2025-10-08 19:15:00|421.99|419.99|422|420|423.05|421.05|421.25|419.25|433
1759951200000|2025-10-08 19:20:00|421.95|419.95|423.01|421.01|423.04|421.04|421.01|419.01|574
1759951500000|2025-10-08 19:25:00|422.99|420.99|423.06|421.06|424.14|422.14|422.67|420.67|447
1759951800000|2025-10-08 19:30:00|423.07|421.07|423.33|421.33|423.64|421.64|423.03|421.03|320
1759952100000|2025-10-08 19:35:00|423.32|421.32|423.43|421.43|423.9|421.9|423.28|421.28|207
1759952400000|2025-10-08 19:40:00|423.37|421.37|422.66|420.66|423.45|421.45|422.46|420.46|311
1759952700000|2025-10-08 19:45:00|422.65|420.65|422.74|420.74|422.88|420.88|422.16|420.16|275
1759953000000|2025-10-08 19:50:00|422.75|420.75|423.1|421.1|423.15|421.15|422.55|420.55|373
1759953300000|2025-10-08 19:55:00|423.05|421.05|422.96|420.96|423.3|421.3|422.46|420.46|343
1759953600000|2025-10-08 20:00:00|422.95|420.95|422.39|420.39|423.35|421.35|422.39|420.39|292
1759953900000|2025-10-08 20:05:00|422.4|420.4|421.94|419.94|423.02|421.02|421.83|419.83|278
1759954200000|2025-10-08 20:10:00|421.99|419.99|422.88|420.88|422.97|420.97|421.95|419.95|222
1759954500000|2025-10-08 20:15:00|422.95|420.95|423.31|421.31|423.8|421.8|422.95|420.95|239
1759954800000|2025-10-08 20:20:00|423.26|421.26|423.4|421.4|423.87|421.87|423.05|421.05|257
1759955100000|2025-10-08 20:25:00|423.45|421.45|423.3|421.3|423.66|421.66|423.25|421.25|233
1759955400000|2025-10-08 20:30:00|423.32|421.32|422.33|420.33|423.35|421.35|422.3|420.3|412
1759955700000|2025-10-08 20:35:00|422.34|420.34|422.63|420.63|423.2|421.2|422.31|420.31|312
1759956000000|2025-10-08 20:40:00|422.68|420.68|422.85|420.85|423.1|421.1|422.51|420.51|257
1759956300000|2025-10-08 20:45:00|422.87|420.87|421.65|419.65|422.87|420.87|421.6|419.6|213
1759956600000|2025-10-08 20:50:00|421.6|419.6|421.89|419.89|422.05|420.05|421.48|419.48|173
1759956900000|2025-10-08 20:55:00|421.9|419.9|420.45|418.45|421.9|419.9|420.11|418.11|294
1759957200000|2025-10-08 21:00:00|420.46|418.46|421.55|419.55|421.58|419.58|420.36|418.36|363
1759957500000|2025-10-08 21:05:00|421.5|419.5|421.08|419.08|421.72|419.72|421.07|419.07|266
1759957800000|2025-10-08 21:10:00|421.09|419.09|421.46|419.46|421.48|419.48|420.97|418.97|359
1759958100000|2025-10-08 21:15:00|421.45|419.45|422.27|420.27|422.27|420.27|421.45|419.45|294
1759958400000|2025-10-08 21:20:00|422.26|420.26|422.71|420.71|422.71|420.71|422.15|420.15|237
1759958700000|2025-10-08 21:25:00|422.7|420.7|422.78|420.78|423.27|421.27|422.46|420.46|282
1759959000000|2025-10-08 21:30:00|422.77|420.77|422.88|420.88|423.07|421.07|422.44|420.44|176
1759959300000|2025-10-08 21:35:00|422.89|420.89|422.54|420.54|422.89|420.89|422.54|420.54|213
1759959600000|2025-10-08 21:40:00|422.53|420.53|422.84|420.84|423.18|421.18|422.34|420.34|256
1759959900000|2025-10-08 21:45:00|422.85|420.85|421.3|419.3|422.85|420.85|421.3|419.3|315
1759960200000|2025-10-08 21:50:00|421.31|419.31|421|419|421.31|419.31|420.86|418.86|147
1759960500000|2025-10-08 21:55:00|421.01|419.01|421.8|419.8|421.84|419.84|421|419|103
1759960800000|2025-10-08 22:00:00|421.75|419.75|422.62|420.62|422.67|420.67|421.66|419.66|325
1759961100000|2025-10-08 22:05:00|422.63|420.63|423.05|421.05|423.27|421.27|422.36|420.36|204
1759961400000|2025-10-08 22:10:00|423.04|421.04|422.69|420.69|423.11|421.11|422.35|420.35|209
1759961700000|2025-10-08 22:15:00|422.66|420.66|422.44|420.44|423.34|421.34|422.35|420.35|237
1759962000000|2025-10-08 22:20:00|422.43|420.43|422.93|420.93|423.2|421.2|422.35|420.35|206
1759962300000|2025-10-08 22:25:00|422.87|420.87|422.83|420.83|422.94|420.94|422.57|420.57|155
1759962600000|2025-10-08 22:30:00|422.82|420.82|422.5|420.5|422.92|420.92|422.38|420.38|163
1759962900000|2025-10-08 22:35:00|422.54|420.54|422.65|420.65|422.8|420.8|422.45|420.45|142
1759963200000|2025-10-08 22:40:00|422.62|420.62|422.44|420.44|422.65|420.65|422.28|420.28|124
1759963500000|2025-10-08 22:45:00|422.46|420.46|421.93|419.93|422.53|420.53|421.75|419.75|179
1759963800000|2025-10-08 22:50:00|421.94|419.94|421.62|419.62|422.1|420.1|421.41|419.41|247
1759964100000|2025-10-08 22:55:00|421.56|419.56|421.35|419.35|421.62|419.62|421.25|419.25|151
1759964400000|2025-10-08 23:00:00|421.36|419.36|420.8|418.8|421.36|419.36|420.78|418.78|182
1759964700000|2025-10-08 23:05:00|420.76|418.76|419.99|417.99|420.76|418.76|419.77|417.77|258
1759965000000|2025-10-08 23:10:00|420|418|420.5|418.5|420.61|418.61|419.92|417.92|212
1759965300000|2025-10-08 23:15:00|420.49|418.49|420.85|418.85|421.25|419.25|420.4|418.4|203
1759965600000|2025-10-08 23:20:00|420.71|418.71|421.11|419.11|421.11|419.11|420.1|418.1|126
1759965900000|2025-10-08 23:25:00|421.07|419.07|421.59|419.59|421.59|419.59|421|419|150
1759966200000|2025-10-08 23:30:00|421.64|419.64|422.01|420.01|422.12|420.12|420.98|418.98|256
1759966500000|2025-10-08 23:35:00|422|420|421.23|419.23|422.02|420.02|421.05|419.05|169
1759966800000|2025-10-08 23:40:00|421.24|419.24|420.64|418.64|421.32|419.32|420.55|418.55|209
1759967100000|2025-10-08 23:45:00|420.65|418.65|420.8|418.8|420.91|418.91|420.35|418.35|156
1759967400000|2025-10-08 23:50:00|420.82|418.82|420.71|418.71|420.82|418.82|420.16|418.16|145
1759967700000|2025-10-08 23:55:00|420.66|418.66|420.45|418.45|420.9|418.9|420.44|418.44|199
1759968000000|2025-10-09 00:00:00|420.56|418.56|420.35|418.35|420.85|418.85|420.13|418.13|168
1759968300000|2025-10-09 00:05:00|420.32|418.32|419.14|417.14|420.35|418.35|419.05|417.05|379
1759968600000|2025-10-09 00:10:00|419.13|417.13|418.84|416.84|419.15|417.15|418.57|416.57|311
1759968900000|2025-10-09 00:15:00|418.82|416.82|420.45|418.45|420.46|418.46|418.62|416.62|313
1759969200000|2025-10-09 00:20:00|420.47|418.47|419.63|417.63|420.68|418.68|419.49|417.49|438
1759969500000|2025-10-09 00:25:00|419.58|417.58|418.75|416.75|419.72|417.72|418.75|416.75|284
1759969800000|2025-10-09 00:30:00|418.83|416.83|418.51|416.51|419.2|417.2|418.05|416.05|374
1759970100000|2025-10-09 00:35:00|418.48|416.48|418.74|416.74|418.84|416.84|418.21|416.21|409
1759970400000|2025-10-09 00:40:00|418.7|416.7|418.54|416.54|419.35|417.35|418.52|416.52|350
1759970700000|2025-10-09 00:45:00|418.5|416.5|419.05|417.05|419.31|417.31|418.44|416.44|333
1759971000000|2025-10-09 00:50:00|419.1|417.1|418.48|416.48|419.24|417.24|418.43|416.43|369
1759971300000|2025-10-09 00:55:00|418.54|416.54|418.15|416.15|418.74|416.74|418.05|416.05|317
1759971600000|2025-10-09 01:00:00|418.17|416.17|416.86|414.86|418.25|416.25|416.85|414.85|333
1759971900000|2025-10-09 01:05:00|416.85|414.85|416.3|414.3|416.88|414.88|416.04|414.04|385
1759972200000|2025-10-09 01:10:00|416.26|414.26|415.75|413.75|416.54|414.54|415.74|413.74|379
1759972500000|2025-10-09 01:15:00|415.74|413.74|415.9|413.9|417.16|415.16|415.15|413.15|492
1759972800000|2025-10-09 01:20:00|415.89|413.89|416.05|414.05|416.65|414.65|415.75|413.75|398
1759973100000|2025-10-09 01:25:00|416.06|414.06|415.39|413.39|416.25|414.25|415.35|413.35|279
1759973400000|2025-10-09 01:30:00|415.41|413.41|414.64|412.64|415.49|413.49|414.25|412.25|414
1759973700000|2025-10-09 01:35:00|414.59|412.59|414.05|412.05|415.12|413.12|414.05|412.05|290
1759974000000|2025-10-09 01:40:00|414.04|412.04|413.95|411.95|414.65|412.65|413.85|411.85|357
1759974300000|2025-10-09 01:45:00|413.96|411.96|414.4|412.4|414.71|412.71|413.95|411.95|439
1759974600000|2025-10-09 01:50:00|414.38|412.38|414.51|412.51|414.75|412.75|414.04|412.04|251
1759974900000|2025-10-09 01:55:00|414.5|412.5|415.25|413.25|415.43|413.43|414.46|412.46|239
1759975200000|2025-10-09 02:00:00|415.24|413.24|412.75|410.75|415.35|413.35|412.75|410.75|265
1759975500000|2025-10-09 02:05:00|412.84|410.84|412.24|410.24|412.91|410.91|411.53|409.53|287
1759975800000|2025-10-09 02:10:00|412.2|410.2|413.03|411.03|413.11|411.11|412.1|410.1|219
1759976100000|2025-10-09 02:15:00|412.99|410.99|411.85|409.85|413.25|411.25|411.75|409.75|320
1759976400000|2025-10-09 02:20:00|411.82|409.82|411.51|409.51|412.35|410.35|411.35|409.35|356
1759976700000|2025-10-09 02:25:00|411.46|409.46|411.45|409.45|411.77|409.77|411.25|409.25|235
1759977000000|2025-10-09 02:30:00|411.46|409.46|410.65|408.65|412.23|410.23|410.65|408.65|385
1759977300000|2025-10-09 02:35:00|410.77|408.77|410.15|408.15|410.86|408.86|409.75|407.75|415
1759977600000|2025-10-09 02:40:00|410.08|408.08|409.45|407.45|410.32|408.32|409.05|407.05|545
1759977900000|2025-10-09 02:45:00|409.47|407.47|409.2|407.2|410.3|408.3|408.75|406.75|497
1759978200000|2025-10-09 02:50:00|409.22|407.22|408.43|406.43|409.85|407.85|408.35|406.35|573
1759978500000|2025-10-09 02:55:00|408.45|406.45|408.65|406.65|409.01|407.01|407.72|405.72|411
1759978800000|2025-10-09 03:00:00|408.58|406.58|410.97|408.97|410.98|408.98|408.56|406.56|386
1759979100000|2025-10-09 03:05:00|410.98|408.98|411.46|409.46|411.87|409.87|410.69|408.69|372
1759979400000|2025-10-09 03:10:00|411.49|409.49|411.56|409.56|412.11|410.11|411.34|409.34|258
1759979700000|2025-10-09 03:15:00|411.55|409.55|411.91|409.91|412.34|410.34|411.55|409.55|231
1759980000000|2025-10-09 03:20:00|411.85|409.85|410.69|408.69|412.85|410.85|410.6|408.6|293
1759980300000|2025-10-09 03:25:00|410.77|408.77|411.02|409.02|411.25|409.25|410.17|408.17|290
1759980600000|2025-10-09 03:30:00|411.03|409.03|412.54|410.54|412.6|410.6|410.96|408.96|358
1759980900000|2025-10-09 03:35:00|412.5|410.5|412.13|410.13|412.5|410.5|411.75|409.75|322
1759981200000|2025-10-09 03:40:00|412.05|410.05|411.34|409.34|412.25|410.25|411.2|409.2|276
1759981500000|2025-10-09 03:45:00|411.3|409.3|412.12|410.12|412.13|410.13|411.3|409.3|343
1759981800000|2025-10-09 03:50:00|412.09|410.09|412.38|410.38|412.55|410.55|411.88|409.88|266
1759982100000|2025-10-09 03:55:00|412.43|410.43|412.06|410.06|412.48|410.48|411.96|409.96|267
1759982400000|2025-10-09 04:00:00|412.08|410.08|412.41|410.41|412.49|410.49|411.48|409.48|461
1759982700000|2025-10-09 04:05:00|412.49|410.49|411.85|409.85|412.81|410.81|411.84|409.84|281
1759983000000|2025-10-09 04:10:00|411.84|409.84|411.12|409.12|412.04|410.04|411.08|409.08|407
1759983300000|2025-10-09 04:15:00|411.11|409.11|412.23|410.23|412.3|410.3|411.08|409.08|384
1759983600000|2025-10-09 04:20:00|412.18|410.18|413.17|411.17|413.22|411.22|411.65|409.65|501
1759983900000|2025-10-09 04:25:00|413.22|411.22|412.99|410.99|413.39|411.39|412.77|410.77|460
1759984200000|2025-10-09 04:30:00|412.98|410.98|412.25|410.25|413.1|411.1|412.02|410.02|344
1759984500000|2025-10-09 04:35:00|412.06|410.06|412.24|410.24|412.5|410.5|411.63|409.63|386
1759984800000|2025-10-09 04:40:00|412.25|410.25|412.14|410.14|412.52|410.52|411.96|409.96|331
1759985100000|2025-10-09 04:45:00|412.15|410.15|412.55|410.55|412.62|410.62|412.15|410.15|323
1759985400000|2025-10-09 04:50:00|412.54|410.54|412.84|410.84|413.11|411.11|412.54|410.54|365
1759985700000|2025-10-09 04:55:00|412.81|410.81|413.42|411.42|413.64|411.64|412.74|410.74|422
1759986000000|2025-10-09 05:00:00|413.47|411.47|413.38|411.38|414.04|412.04|413.03|411.03|386
1759986300000|2025-10-09 05:05:00|413.35|411.35|413.05|411.05|413.85|411.85|413|411|276
1759986600000|2025-10-09 05:10:00|413|411|412.6|410.6|413.05|411.05|412.6|410.6|299
1759986900000|2025-10-09 05:15:00|412.58|410.58|412.05|410.05|412.85|410.85|412.03|410.03|319
1759987200000|2025-10-09 05:20:00|412.07|410.07|411.79|409.79|412.08|410.08|411.57|409.57|283
1759987500000|2025-10-09 05:25:00|411.74|409.74|412.42|410.42|412.55|410.55|411.72|409.72|285
1759987800000|2025-10-09 05:30:00|412.4|410.4|412.41|410.41|413.41|411.41|412.33|410.33|362
1759988100000|2025-10-09 05:35:00|412.42|410.42|412|410|412.43|410.43|411.58|409.58|339
1759988400000|2025-10-09 05:40:00|411.95|409.95|412.35|410.35|412.84|410.84|411.95|409.95|212
1759988700000|2025-10-09 05:45:00|412.36|410.36|412.31|410.31|412.36|410.36|411.65|409.65|271
1759989000000|2025-10-09 05:50:00|412.35|410.35|411.27|409.27|412.41|410.41|410.74|408.74|336
1759989300000|2025-10-09 05:55:00|411.33|409.33|411.58|409.58|411.78|409.78|411.21|409.21|276
1759989600000|2025-10-09 06:00:00|411.59|409.59|411.1|409.1|411.73|409.73|410.95|408.95|368
1759989900000|2025-10-09 06:05:00|411.15|409.15|409.94|407.94|411.78|409.78|409.91|407.91|524
1759990200000|2025-10-09 06:10:00|409.95|407.95|410.11|408.11|410.6|408.6|409.64|407.64|455
1759990500000|2025-10-09 06:15:00|410.13|408.13|409.66|407.66|410.53|408.53|409.62|407.62|373
1759990800000|2025-10-09 06:20:00|409.67|407.67|410.17|408.17|410.18|408.18|409.2|407.2|438
1759991100000|2025-10-09 06:25:00|410.14|408.14|410.63|408.63|410.94|408.94|410.05|408.05|351
1759991400000|2025-10-09 06:30:00|410.64|408.64|411.16|409.16|411.47|409.47|410.35|408.35|497
1759991700000|2025-10-09 06:35:00|411.22|409.22|411.16|409.16|411.57|409.57|411.05|409.05|514
1759992000000|2025-10-09 06:40:00|411.17|409.17|410.62|408.62|411.41|409.41|410.46|408.46|290
1759992300000|2025-10-09 06:45:00|410.61|408.61|410.45|408.45|411.32|409.32|410.44|408.44|313
1759992600000|2025-10-09 06:50:00|410.37|408.37|409.73|407.73|410.45|408.45|409.73|407.73|208
1759992900000|2025-10-09 06:55:00|409.72|407.72|409.85|407.85|409.95|407.95|409.35|407.35|307
1759993200000|2025-10-09 07:00:00|409.76|407.76|410.2|408.2|410.53|408.53|409.64|407.64|320
1759993500000|2025-10-09 07:05:00|410.15|408.15|409.14|407.14|410.3|408.3|409.08|407.08|440
1759993800000|2025-10-09 07:10:00|409.13|407.13|409.9|407.9|410.06|408.06|409.08|407.08|345
1759994100000|2025-10-09 07:15:00|409.88|407.88|410.34|408.34|410.55|408.55|409.67|407.67|442
1759994400000|2025-10-09 07:20:00|410.33|408.33|409.37|407.37|410.54|408.54|409.18|407.18|426
1759994700000|2025-10-09 07:25:00|409.36|407.36|409.34|407.34|409.57|407.57|408.52|406.52|394
1759995000000|2025-10-09 07:30:00|409.3|407.3|408.75|406.75|409.3|407.3|408.45|406.45|324
1759995300000|2025-10-09 07:35:00|408.76|406.76|407.8|405.8|408.83|406.83|407.75|405.75|381
1759995600000|2025-10-09 07:40:00|407.85|405.85|407.33|405.33|407.89|405.89|407.15|405.15|489
1759995900000|2025-10-09 07:45:00|407.32|405.32|408.53|406.53|408.8|406.8|406.91|404.91|427
1759996200000|2025-10-09 07:50:00|408.55|406.55|407.62|405.62|408.85|406.85|407.57|405.57|373
1759996500000|2025-10-09 07:55:00|407.63|405.63|406.8|404.8|407.71|405.71|406.65|404.65|328
1759996800000|2025-10-09 08:00:00|406.79|404.79|407.06|405.06|407.06|405.06|406.21|404.21|352
1759997100000|2025-10-09 08:05:00|407.07|405.07|404.91|402.91|407.13|405.13|404.73|402.73|423
1759997400000|2025-10-09 08:10:00|404.9|402.9|404.36|402.36|405.58|403.58|404.33|402.33|454
1759997700000|2025-10-09 08:15:00|404.35|402.35|404.18|402.18|404.8|402.8|403.45|401.45|608
1759998000000|2025-10-09 08:20:00|404.17|402.17|402.4|400.4|404.17|402.17|402.22|400.22|694
1759998300000|2025-10-09 08:25:00|402.36|400.36|401.31|399.31|402.38|400.38|401.15|399.15|492
1759998600000|2025-10-09 08:30:00|401.29|399.29|402.36|400.36|402.95|400.95|401.28|399.28|479
1759998900000|2025-10-09 08:35:00|402.33|400.33|401.5|399.5|402.79|400.79|401.5|399.5|467
1759999200000|2025-10-09 08:40:00|401.49|399.49|401.45|399.45|401.96|399.96|400.75|398.75|493
1759999500000|2025-10-09 08:45:00|401.43|399.43|401.67|399.67|402.65|400.65|401.43|399.43|512
1759999800000|2025-10-09 08:50:00|401.65|399.65|400.11|398.11|401.65|399.65|399.92|397.92|482
1760000100000|2025-10-09 08:55:00|400.01|398.01|399.77|397.77|400.31|398.31|399.55|397.55|411
1760000400000|2025-10-09 09:00:00|399.84|397.84|401.35|399.35|401.66|399.66|399.74|397.74|561
1760000700000|2025-10-09 09:05:00|401.3|399.3|401.35|399.35|402.18|400.18|401.05|399.05|590
1760001000000|2025-10-09 09:10:00|401.28|399.28|401.85|399.85|402.06|400.06|401.09|399.09|474
1760001300000|2025-10-09 09:15:00|401.95|399.95|401.39|399.39|402.19|400.19|401.25|399.25|617
1760001600000|2025-10-09 09:20:00|401.45|399.45|401.45|399.45|402.55|400.55|401.37|399.37|536
1760001900000|2025-10-09 09:25:00|401.42|399.42|402.4|400.4|402.89|400.89|400.91|398.91|463
1760002200000|2025-10-09 09:30:00|402.39|400.39|402.59|400.59|402.85|400.85|402|400|401
1760002500000|2025-10-09 09:35:00|402.6|400.6|402.98|400.98|403.43|401.43|402.54|400.54|347
1760002800000|2025-10-09 09:40:00|402.99|400.99|402.71|400.71|403.18|401.18|402.26|400.26|380
1760003100000|2025-10-09 09:45:00|402.7|400.7|403.03|401.03|403.4|401.4|402.4|400.4|469
1760003400000|2025-10-09 09:50:00|403.08|401.08|403.08|401.08|403.6|401.6|403|401|389
1760003700000|2025-10-09 09:55:00|403.09|401.09|403.01|401.01|403.53|401.53|402.7|400.7|504
1760004000000|2025-10-09 10:00:00|403.06|401.06|403.64|401.64|403.9|401.9|402.68|400.68|542
1760004300000|2025-10-09 10:05:00|403.63|401.63|403.79|401.79|404.04|402.04|403.37|401.37|502
1760004600000|2025-10-09 10:10:00|403.78|401.78|403.54|401.54|403.87|401.87|402.8|400.8|452
1760004900000|2025-10-09 10:15:00|403.49|401.49|401.85|399.85|403.59|401.59|401.8|399.8|346
1760005200000|2025-10-09 10:20:00|401.91|399.91|402.74|400.74|402.86|400.86|401.9|399.9|420
1760005500000|2025-10-09 10:25:00|402.75|400.75|402.03|400.03|402.75|400.75|401.65|399.65|433
1760005800000|2025-10-09 10:30:00|402|400|403.82|401.82|403.97|401.97|402|400|614
1760006100000|2025-10-09 10:35:00|403.86|401.86|403.88|401.88|404.33|402.33|403.67|401.67|519
1760006400000|2025-10-09 10:40:00|403.95|401.95|404.11|402.11|404.41|402.41|403.7|401.7|514
1760006700000|2025-10-09 10:45:00|404.14|402.14|404.01|402.01|404.88|402.88|403.94|401.94|538
1760007000000|2025-10-09 10:50:00|404.02|402.02|403.78|401.78|404.13|402.13|403|401|607
1760007300000|2025-10-09 10:55:00|403.81|401.81|403.92|401.92|404.25|402.25|403.7|401.7|559
1760007600000|2025-10-09 11:00:00|403.91|401.91|404.38|402.38|404.6|402.6|403.81|401.81|493
1760007900000|2025-10-09 11:05:00|404.39|402.39|404.09|402.09|404.64|402.64|403.99|401.99|457
1760008200000|2025-10-09 11:10:00|404.06|402.06|403.99|401.99|404.24|402.24|403.77|401.77|445
1760008500000|2025-10-09 11:15:00|404|402|405.41|403.41|405.42|403.42|403.91|401.91|345
1760008800000|2025-10-09 11:20:00|405.35|403.35|405.72|403.72|405.83|403.83|405.09|403.09|469
1760009100000|2025-10-09 11:25:00|405.78|403.78|405.46|403.46|406.09|404.09|405.31|403.31|330
1760009400000|2025-10-09 11:30:00|405.38|403.38|404.83|402.83|405.48|403.48|404.2|402.2|511
1760009700000|2025-10-09 11:35:00|404.82|402.82|405.35|403.35|405.35|403.35|404.4|402.4|491
1760010000000|2025-10-09 11:40:00|405.4|403.4|405.86|403.86|405.9|403.9|405.06|403.06|447
1760010300000|2025-10-09 11:45:00|405.87|403.87|405.2|403.2|405.92|403.92|404.57|402.57|553
1760010600000|2025-10-09 11:50:00|405.17|403.17|405.55|403.55|405.55|403.55|404.75|402.75|436
1760010900000|2025-10-09 11:55:00|405.6|403.6|404.86|402.86|405.84|403.84|404.75|402.75|468
1760011200000|2025-10-09 12:00:00|404.85|402.85|405.78|403.78|405.78|403.78|404.43|402.43|556
1760011500000|2025-10-09 12:05:00|405.73|403.73|406.23|404.23|406.72|404.72|405.71|403.71|561
1760011800000|2025-10-09 12:10:00|406.18|404.18|406.34|404.34|406.85|404.85|406.06|404.06|592
1760012100000|2025-10-09 12:15:00|406.3|404.3|406.9|404.9|406.95|404.95|405.85|403.85|612
1760012400000|2025-10-09 12:20:00|406.85|404.85|406.57|404.57|407.15|405.15|406.44|404.44|488
1760012700000|2025-10-09 12:25:00|406.64|404.64|406.34|404.34|406.9|404.9|406.34|404.34|543
1760013000000|2025-10-09 12:30:00|406.35|404.35|406.9|404.9|407.02|405.02|405.6|403.6|549
1760013300000|2025-10-09 12:35:00|406.87|404.87|407.78|405.78|408.19|406.19|406.66|404.66|609
1760013600000|2025-10-09 12:40:00|407.75|405.75|408.33|406.33|408.95|406.95|407.44|405.44|663
1760013900000|2025-10-09 12:45:00|408.35|406.35|407.31|405.31|408.73|406.73|407.25|405.25|609
1760014200000|2025-10-09 12:50:00|407.32|405.32|407.85|405.85|408.11|406.11|407.22|405.22|521
1760014500000|2025-10-09 12:55:00|407.84|405.84|408.06|406.06|408.6|406.6|407.5|405.5|338
1760014800000|2025-10-09 13:00:00|408.05|406.05|407.67|405.67|408.35|406.35|407.55|405.55|511
1760015100000|2025-10-09 13:05:00|407.72|405.72|406.75|404.75|407.72|405.72|406.53|404.53|458
1760015400000|2025-10-09 13:10:00|406.71|404.71|406.08|404.08|406.95|404.95|406.02|404.02|481
1760015700000|2025-10-09 13:15:00|406.07|404.07|406.43|404.43|406.82|404.82|406|404|502
1760016000000|2025-10-09 13:20:00|406.42|404.42|407.35|405.35|407.35|405.35|406.12|404.12|491
1760016300000|2025-10-09 13:25:00|407.4|405.4|406.65|404.65|407.43|405.43|406.52|404.52|470
1760016600000|2025-10-09 13:30:00|406.67|404.67|405.43|403.43|406.67|404.67|405.05|403.05|659
1760016900000|2025-10-09 13:35:00|405.49|403.49|405.54|403.54|405.82|403.82|404.14|402.14|760
1760017200000|2025-10-09 13:40:00|405.48|403.48|404.21|402.21|405.48|403.48|403.52|401.52|719
1760017500000|2025-10-09 13:45:00|404.18|402.18|405.55|403.55|405.78|403.78|403.74|401.74|693
1760017800000|2025-10-09 13:50:00|405.57|403.57|403.68|401.68|405.97|403.97|403.59|401.59|682
1760018100000|2025-10-09 13:55:00|403.62|401.62|402.35|400.35|403.92|401.92|402.19|400.19|642
1760018400000|2025-10-09 14:00:00|402.3|400.3|403.32|401.32|403.32|401.32|401.33|399.33|614
1760018700000|2025-10-09 14:05:00|403.42|401.42|402.86|400.86|403.85|401.85|401.95|399.95|677
1760019000000|2025-10-09 14:10:00|402.89|400.89|404.75|402.75|405.05|403.05|402.81|400.81|606
1760019300000|2025-10-09 14:15:00|404.73|402.73|404.15|402.15|405.06|403.06|403.67|401.67|480
1760019600000|2025-10-09 14:20:00|404.11|402.11|403.15|401.15|404.52|402.52|402.35|400.35|546
1760019900000|2025-10-09 14:25:00|403.12|401.12|402.01|400.01|403.43|401.43|401.79|399.79|452
1760020200000|2025-10-09 14:30:00|401.96|399.96|399.87|397.87|401.96|399.96|399.29|397.29|712
1760020500000|2025-10-09 14:35:00|399.85|397.85|400.11|398.11|401.18|399.18|399.16|397.16|734
1760020800000|2025-10-09 14:40:00|400.06|398.06|400.17|398.17|401.55|399.55|399.96|397.96|663
1760021100000|2025-10-09 14:45:00|400.16|398.16|401.63|399.63|401.63|399.63|399.29|397.29|527
1760021400000|2025-10-09 14:50:00|401.55|399.55|402.7|400.7|403.11|401.11|401.55|399.55|358
1760021700000|2025-10-09 14:55:00|402.68|400.68|402.79|400.79|403.35|401.35|402.54|400.54|303
1760022000000|2025-10-09 15:00:00|402.81|400.81|404.19|402.19|404.32|402.32|402.81|400.81|436
1760022300000|2025-10-09 15:05:00|404.14|402.14|404.28|402.28|404.36|402.36|403.75|401.75|479
1760022600000|2025-10-09 15:10:00|404.29|402.29|403.38|401.38|404.39|402.39|403.26|401.26|527
1760022900000|2025-10-09 15:15:00|403.36|401.36|403.02|401.02|404.2|402.2|402.82|400.82|493
1760023200000|2025-10-09 15:20:00|403.01|401.01|402.62|400.62|403.27|401.27|401.89|399.89|571
1760023500000|2025-10-09 15:25:00|402.61|400.61|401.32|399.32|402.61|400.61|401.22|399.22|622
1760023800000|2025-10-09 15:30:00|401.35|399.35|401.52|399.52|402.15|400.15|400.7|398.7|698
1760024100000|2025-10-09 15:35:00|401.47|399.47|400.68|398.68|401.54|399.54|400.49|398.49|674
1760024400000|2025-10-09 15:40:00|400.67|398.67|399.77|397.77|401.07|399.07|399.53|397.53|667
1760024700000|2025-10-09 15:45:00|399.83|397.83|401.15|399.15|401.38|399.38|399.72|397.72|541
1760025000000|2025-10-09 15:50:00|401.1|399.1|401.95|399.95|402|400|400.8|398.8|331
1760025300000|2025-10-09 15:55:00|402|400|401.42|399.42|402.47|400.47|401.3|399.3|382
1760025600000|2025-10-09 16:00:00|401.45|399.45|402.69|400.69|402.86|400.86|401.05|399.05|402
1760025900000|2025-10-09 16:05:00|402.74|400.74|401.35|399.35|402.75|400.75|401.07|399.07|499
1760026200000|2025-10-09 16:10:00|401.32|399.32|401.26|399.26|401.75|399.75|401.13|399.13|463
1760026500000|2025-10-09 16:15:00|401.28|399.28|401.46|399.46|402.57|400.57|401.2|399.2|510
1760026800000|2025-10-09 16:20:00|401.41|399.41|399.89|397.89|401.45|399.45|399.76|397.76|589
1760027100000|2025-10-09 16:25:00|399.88|397.88|401.8|399.8|401.8|399.8|399.86|397.86|426
1760027400000|2025-10-09 16:30:00|401.75|399.75|400.85|398.85|401.9|399.9|400.2|398.2|490
1760027700000|2025-10-09 16:35:00|400.8|398.8|401.19|399.19|401.78|399.78|400.78|398.78|289
1760028000000|2025-10-09 16:40:00|401.24|399.24|401.3|399.3|401.75|399.75|400.21|398.21|538
1760028300000|2025-10-09 16:45:00|401.29|399.29|400.3|398.3|401.45|399.45|400.2|398.2|425
1760028600000|2025-10-09 16:50:00|400.31|398.31|400.08|398.08|400.85|398.85|400.08|398.08|422
1760028900000|2025-10-09 16:55:00|400.02|398.02|398.42|396.42|400.02|398.02|397.45|395.45|711
1760029200000|2025-10-09 17:00:00|398.47|396.47|400.45|398.45|400.52|398.52|398.15|396.15|639
1760029500000|2025-10-09 17:05:00|400.47|398.47|401.1|399.1|401.39|399.39|399.6|397.6|487
1760029800000|2025-10-09 17:10:00|401.15|399.15|401.31|399.31|401.9|399.9|401.13|399.13|553
1760030100000|2025-10-09 17:15:00|401.33|399.33|401.61|399.61|402|400|401.05|399.05|560
1760030400000|2025-10-09 17:20:00|401.6|399.6|402.41|400.41|402.81|400.81|401.51|399.51|502
1760030700000|2025-10-09 17:25:00|402.4|400.4|401.49|399.49|402.42|400.42|401.3|399.3|637
1760031000000|2025-10-09 17:30:00|401.55|399.55|402.4|400.4|402.67|400.67|401.4|399.4|532
1760031300000|2025-10-09 17:35:00|402.39|400.39|403.17|401.17|403.32|401.32|401.69|399.69|375
1760031600000|2025-10-09 17:40:00|403.21|401.21|402.76|400.76|403.56|401.56|402.6|400.6|420
1760031900000|2025-10-09 17:45:00|402.73|400.73|403.09|401.09|403.14|401.14|402.47|400.47|463
1760032200000|2025-10-09 17:50:00|403.1|401.1|402.95|400.95|403.71|401.71|402.68|400.68|507
1760032500000|2025-10-09 17:55:00|402.97|400.97|404.61|402.61|404.75|402.75|402.7|400.7|391
1760032800000|2025-10-09 18:00:00|404.56|402.56|403.88|401.88|404.99|402.99|403.7|401.7|636
1760033100000|2025-10-09 18:05:00|403.93|401.93|403.6|401.6|404.32|402.32|403.32|401.32|447
1760033400000|2025-10-09 18:10:00|403.79|401.79|404.33|402.33|404.45|402.45|403.66|401.66|411
1760033700000|2025-10-09 18:15:00|404.35|402.35|404.25|402.25|404.95|402.95|404.2|402.2|362
1760034000000|2025-10-09 18:20:00|404.26|402.26|404.15|402.15|404.33|402.33|403.5|401.5|473
1760034300000|2025-10-09 18:25:00|404.2|402.2|403.87|401.87|404.67|402.67|403.87|401.87|253
1760034600000|2025-10-09 18:30:00|403.86|401.86|403.55|401.55|404.33|402.33|403.55|401.55|303
1760034900000|2025-10-09 18:35:00|403.51|401.51|403.14|401.14|403.71|401.71|403.06|401.06|302
1760035200000|2025-10-09 18:40:00|403.12|401.12|403.55|401.55|403.63|401.63|402.95|400.95|285
1760035500000|2025-10-09 18:45:00|403.54|401.54|403.7|401.7|403.81|401.81|402.85|400.85|192
1760035800000|2025-10-09 18:50:00|403.66|401.66|403.26|401.26|403.74|401.74|402.95|400.95|250
1760036100000|2025-10-09 18:55:00|403.31|401.31|402.81|400.81|403.55|401.55|402.8|400.8|159
1760036400000|2025-10-09 19:00:00|402.86|400.86|403.54|401.54|403.64|401.64|402.7|400.7|304
1760036700000|2025-10-09 19:05:00|403.51|401.51|403.9|401.9|404.04|402.04|403.45|401.45|375
1760037000000|2025-10-09 19:10:00|403.87|401.87|403.75|401.75|403.9|401.9|403.29|401.29|381
1760037300000|2025-10-09 19:15:00|403.8|401.8|403.73|401.73|404.05|402.05|403.17|401.17|492
1760037600000|2025-10-09 19:20:00|403.67|401.67|404.62|402.62|404.62|402.62|403.65|401.65|284
1760037900000|2025-10-09 19:25:00|404.8|402.8|405.25|403.25|405.29|403.29|404.66|402.66|140
1760038200000|2025-10-09 19:30:00|405.2|403.2|404.4|402.4|405.21|403.21|404.4|402.4|138
1760038500000|2025-10-09 19:35:00|404.47|402.47|404.4|402.4|404.62|402.62|404.05|402.05|228
1760038800000|2025-10-09 19:40:00|404.36|402.36|403.91|401.91|404.37|402.37|403.75|401.75|251
1760039100000|2025-10-09 19:45:00|403.94|401.94|403.95|401.95|404.14|402.14|403.75|401.75|135
1760039400000|2025-10-09 19:50:00|403.96|401.96|404.47|402.47|404.5|402.5|403.63|401.63|297
1760039700000|2025-10-09 19:55:00|404.42|402.42|404.54|402.54|404.77|402.77|403.68|401.68|437
1760040000000|2025-10-09 20:00:00|404.55|402.55|405.3|403.3|406.11|404.11|404.48|402.48|314
1760040300000|2025-10-09 20:05:00|405.26|403.26|404.75|402.75|405.3|403.3|404.47|402.47|390
1760040600000|2025-10-09 20:10:00|404.76|402.76|403.92|401.92|405.05|403.05|403.92|401.92|320
1760040900000|2025-10-09 20:15:00|403.91|401.91|404.6|402.6|404.6|402.6|403.7|401.7|276
1760041200000|2025-10-09 20:20:00|404.57|402.57|404.35|402.35|404.84|402.84|404.33|402.33|297
1760041500000|2025-10-09 20:25:00|404.34|402.34|403.64|401.64|404.46|402.46|403.64|401.64|73
1760041800000|2025-10-09 20:30:00|403.63|401.63|404.04|402.04|404.15|402.15|403.63|401.63|256
1760042100000|2025-10-09 20:35:00|404.05|402.05|403.79|401.79|404.15|402.15|403.61|401.61|142
1760042400000|2025-10-09 20:40:00|403.9|401.9|404.37|402.37|404.44|402.44|403.88|401.88|164
1760042700000|2025-10-09 20:45:00|404.32|402.32|404.3|402.3|404.81|402.81|404.1|402.1|302
1760043000000|2025-10-09 20:50:00|404.31|402.31|404.36|402.36|404.59|402.59|404.11|402.11|207
1760043300000|2025-10-09 20:55:00|404.26|402.26|404.82|402.82|404.85|402.85|403.97|401.97|245
1760043600000|2025-10-09 21:00:00|404.81|402.81|405.07|403.07|405.22|403.22|404.37|402.37|301
1760043900000|2025-10-09 21:05:00|405.08|403.08|404.42|402.42|405.27|403.27|404.25|402.25|237
1760044200000|2025-10-09 21:10:00|404.44|402.44|405.26|403.26|405.31|403.31|404.15|402.15|340
1760044500000|2025-10-09 21:15:00|405.28|403.28|405.46|403.46|405.59|403.59|404.83|402.83|420
1760044800000|2025-10-09 21:20:00|405.45|403.45|405.38|403.38|406|404|405.32|403.32|267
1760045100000|2025-10-09 21:25:00|405.37|403.37|404.86|402.86|405.38|403.38|404.76|402.76|248
1760045400000|2025-10-09 21:30:00|404.6|402.6|405.34|403.34|405.34|403.34|404.06|402.06|334
1760045700000|2025-10-09 21:35:00|405.35|403.35|405.46|403.46|405.61|403.61|405.05|403.05|314
1760046000000|2025-10-09 21:40:00|405.45|403.45|405.59|403.59|405.73|403.73|405.28|403.28|277
1760046300000|2025-10-09 21:45:00|405.57|403.57|405.39|403.39|405.59|403.59|405.38|403.38|196
1760046600000|2025-10-09 21:50:00|405.4|403.4|405.82|403.82|405.83|403.83|405.27|403.27|159
1760046900000|2025-10-09 21:55:00|405.83|403.83|405.95|403.95|406.05|404.05|405.75|403.75|191
1760047200000|2025-10-09 22:00:00|406.05|404.05|406.38|404.38|406.44|404.44|405.5|403.5|246
1760047500000|2025-10-09 22:05:00|406.43|404.43|406.55|404.55|406.64|404.64|406.33|404.33|141
1760047800000|2025-10-09 22:10:00|406.5|404.5|406.37|404.37|406.55|404.55|406.05|404.05|131
1760048100000|2025-10-09 22:15:00|406.39|404.39|406.82|404.82|407.02|405.02|406.34|404.34|230
1760048400000|2025-10-09 22:20:00|406.83|404.83|406.96|404.96|407.28|405.28|406.83|404.83|170
1760048700000|2025-10-09 22:25:00|406.97|404.97|407.21|405.21|407.21|405.21|406.85|404.85|206
1760049000000|2025-10-09 22:30:00|407.19|405.19|407.21|405.21|407.45|405.45|406.79|404.79|201
1760049300000|2025-10-09 22:35:00|407.24|405.24|407.69|405.69|407.74|405.74|407.06|405.06|215
1760049600000|2025-10-09 22:40:00|407.74|405.74|408.5|406.5|408.58|406.58|407.64|405.64|380
1760049900000|2025-10-09 22:45:00|408.48|406.48|410.05|408.05|411.03|409.03|408.31|406.31|279
1760050200000|2025-10-09 22:50:00|410|408|409.46|407.46|410.04|408.04|409.15|407.15|291
1760050500000|2025-10-09 22:55:00|409.45|407.45|409.37|407.37|409.85|407.85|409.25|407.25|285
1760050800000|2025-10-09 23:00:00|409.38|407.38|408.89|406.89|409.67|407.67|408.65|406.65|304
1760051100000|2025-10-09 23:05:00|408.9|406.9|407.7|405.7|408.94|406.94|407.55|405.55|383
1760051400000|2025-10-09 23:10:00|407.65|405.65|407.45|405.45|407.72|405.72|407.35|405.35|359
1760051700000|2025-10-09 23:15:00|407.52|405.52|407.8|405.8|407.8|405.8|406.74|404.74|455
1760052000000|2025-10-09 23:20:00|407.77|405.77|408.08|406.08|408.1|406.1|407.55|405.55|407
1760052300000|2025-10-09 23:25:00|408.07|406.07|408.19|406.19|408.29|406.29|407.95|405.95|324
1760052600000|2025-10-09 23:30:00|408.18|406.18|408.27|406.27|408.27|406.27|407.75|405.75|394
1760052900000|2025-10-09 23:35:00|408.28|406.28|408.91|406.91|408.91|406.91|408.15|406.15|232
1760053200000|2025-10-09 23:40:00|408.8|406.8|409.08|407.08|409.08|407.08|408.52|406.52|201
1760053500000|2025-10-09 23:45:00|409.11|407.11|408.93|406.93|409.12|407.12|408.55|406.55|170
1760053800000|2025-10-09 23:50:00|408.92|406.92|408.57|406.57|408.93|406.93|408.35|406.35|367
1760054100000|2025-10-09 23:55:00|408.55|406.55|408.45|406.45|408.6|406.6|408.18|406.18|212
1760054400000|2025-10-10 00:00:00|408.5|406.5|409.23|407.23|409.43|407.43|408.5|406.5|401
1760054700000|2025-10-10 00:05:00|409.22|407.22|408.92|406.92|409.37|407.37|408.61|406.61|352
1760055000000|2025-10-10 00:10:00|408.93|406.93|408.54|406.54|408.96|406.96|408.4|406.4|414
1760055300000|2025-10-10 00:15:00|408.55|406.55|409.44|407.44|409.56|407.56|408.55|406.55|398
1760055600000|2025-10-10 00:20:00|409.46|407.46|409.05|407.05|409.47|407.47|408.55|406.55|414
1760055900000|2025-10-10 00:25:00|408.99|406.99|409.94|407.94|410|408|408.84|406.84|336
1760056200000|2025-10-10 00:30:00|409.93|407.93|409.54|407.54|410.11|408.11|409.23|407.23|433
1760056500000|2025-10-10 00:35:00|409.55|407.55|410.45|408.45|410.45|408.45|409.24|407.24|393
1760056800000|2025-10-10 00:40:00|410.4|408.4|409.9|407.9|410.63|408.63|409.85|407.85|357
1760057100000|2025-10-10 00:45:00|409.91|407.91|408.74|406.74|409.92|407.92|408.55|406.55|312
1760057400000|2025-10-10 00:50:00|408.75|406.75|409.6|407.6|409.73|407.73|408.73|406.73|344
1760057700000|2025-10-10 00:55:00|409.61|407.61|409.26|407.26|409.81|407.81|408.85|406.85|366
1760058000000|2025-10-10 01:00:00|409.25|407.25|410.24|408.24|410.24|408.24|408.96|406.96|429
1760058300000|2025-10-10 01:05:00|410.23|408.23|409.56|407.56|410.35|408.35|409.25|407.25|426
1760058600000|2025-10-10 01:10:00|409.57|407.57|410.22|408.22|410.26|408.26|409.57|407.57|256
1760058900000|2025-10-10 01:15:00|410.24|408.24|410.18|408.18|410.25|408.25|409.85|407.85|336
1760059200000|2025-10-10 01:20:00|410.24|408.24|409.83|407.83|410.49|408.49|409.55|407.55|364
1760059500000|2025-10-10 01:25:00|409.82|407.82|409.9|407.9|410.18|408.18|409.55|407.55|317
1760059800000|2025-10-10 01:30:00|409.94|407.94|409.8|407.8|410.06|408.06|409.35|407.35|375
1760060100000|2025-10-10 01:35:00|409.79|407.79|408.75|406.75|409.79|407.79|408.65|406.65|300
1760060400000|2025-10-10 01:40:00|408.72|406.72|408.36|406.36|408.75|406.75|408.15|406.15|366
1760060700000|2025-10-10 01:45:00|408.35|406.35|408.55|406.55|408.63|406.63|408.35|406.35|264
1760061000000|2025-10-10 01:50:00|408.61|406.61|409.06|407.06|409.36|407.36|408.25|406.25|283
1760061300000|2025-10-10 01:55:00|409.05|407.05|409.33|407.33|409.48|407.48|408.94|406.94|235
1760061600000|2025-10-10 02:00:00|409.35|407.35|408.64|406.64|409.51|407.51|408.57|406.57|374
1760061900000|2025-10-10 02:05:00|408.63|406.63|407.77|405.77|408.65|406.65|407.25|405.25|353
1760062200000|2025-10-10 02:10:00|407.79|405.79|408.52|406.52|408.52|406.52|407.73|405.73|325
1760062500000|2025-10-10 02:15:00|408.54|406.54|409.65|407.65|409.65|407.65|408.54|406.54|248
1760062800000|2025-10-10 02:20:00|409.71|407.71|409.16|407.16|409.85|407.85|409.05|407.05|332
1760063100000|2025-10-10 02:25:00|409.15|407.15|408.88|406.88|409.21|407.21|408.75|406.75|244
1760063400000|2025-10-10 02:30:00|408.86|406.86|408.73|406.73|409.32|407.32|408.55|406.55|321
1760063700000|2025-10-10 02:35:00|408.72|406.72|408.39|406.39|408.76|406.76|408.14|406.14|147
1760064000000|2025-10-10 02:40:00|408.42|406.42|408.58|406.58|408.9|406.9|408.15|406.15|280
1760064300000|2025-10-10 02:45:00|408.59|406.59|408.18|406.18|408.59|406.59|407.71|405.71|298
1760064600000|2025-10-10 02:50:00|408.17|406.17|407.78|405.78|408.56|406.56|407.3|405.3|364
1760064900000|2025-10-10 02:55:00|407.73|405.73|408.05|406.05|408.13|406.13|407.7|405.7|284
1760065200000|2025-10-10 03:00:00|408.07|406.07|406.61|404.61|408.35|406.35|406.59|404.59|257
1760065500000|2025-10-10 03:05:00|406.7|404.7|406.21|404.21|407.09|405.09|406.11|404.11|269
1760065800000|2025-10-10 03:10:00|406.15|404.15|407.12|405.12|407.12|405.12|406.15|404.15|272
1760066100000|2025-10-10 03:15:00|407.11|405.11|408.18|406.18|408.24|406.24|406.75|404.75|305
1760066400000|2025-10-10 03:20:00|408.15|406.15|409.53|407.53|409.53|407.53|407.97|405.97|341
1760066700000|2025-10-10 03:25:00|409.54|407.54|411.7|409.7|411.77|409.77|409.54|407.54|495
1760067000000|2025-10-10 03:30:00|411.65|409.65|413.05|411.05|413.12|411.12|411.65|409.65|515
1760067300000|2025-10-10 03:35:00|413.1|411.1|413.48|411.48|413.74|411.74|413.05|411.05|526
1760067600000|2025-10-10 03:40:00|413.47|411.47|413.95|411.95|414|412|413|411|457
1760067900000|2025-10-10 03:45:00|414|412|415.83|413.83|416.04|414.04|413.99|411.99|432
1760068200000|2025-10-10 03:50:00|415.82|413.82|413.09|411.09|415.85|413.85|413.06|411.06|483
1760068500000|2025-10-10 03:55:00|413.08|411.08|412.49|410.49|413.08|411.08|412.15|410.15|488
1760068800000|2025-10-10 04:00:00|412.5|410.5|413.31|411.31|413.81|411.81|412.35|410.35|518
1760069100000|2025-10-10 04:05:00|413.15|411.15|413.15|411.15|414.15|412.15|413.15|411.15|469
1760069400000|2025-10-10 04:10:00|413.1|411.1|413.13|411.13|413.5|411.5|412.26|410.26|493
1760069700000|2025-10-10 04:15:00|413.14|411.14|411.99|409.99|413.35|411.35|411.75|409.75|540
1760070000000|2025-10-10 04:20:00|412.01|410.01|411.87|409.87|412.76|410.76|411.85|409.85|435
1760070300000|2025-10-10 04:25:00|411.98|409.98|411.66|409.66|412|410|411.45|409.45|399
1760070600000|2025-10-10 04:30:00|411.65|409.65|411.44|409.44|412.25|410.25|411.15|409.15|312
1760070900000|2025-10-10 04:35:00|411.45|409.45|411|409|411.47|409.47|410.37|408.37|382
1760071200000|2025-10-10 04:40:00|410.98|408.98|411.55|409.55|411.55|409.55|410.86|408.86|293
1760071500000|2025-10-10 04:45:00|411.59|409.59|411.58|409.58|411.93|409.93|411.12|409.12|331
1760071800000|2025-10-10 04:50:00|411.59|409.59|411.98|409.98|412.05|410.05|411.27|409.27|404
1760072100000|2025-10-10 04:55:00|411.99|409.99|412.22|410.22|412.32|410.32|411.87|409.87|252
1760072400000|2025-10-10 05:00:00|412.23|410.23|410.55|408.55|412.35|410.35|410.55|408.55|398
1760072700000|2025-10-10 05:05:00|410.54|408.54|410.36|408.36|410.56|408.56|409.38|407.38|511
1760073000000|2025-10-10 05:10:00|410.25|408.25|409.99|407.99|410.51|408.51|409.85|407.85|400
1760073300000|2025-10-10 05:15:00|410|408|410.57|408.57|410.85|408.85|409.95|407.95|448
1760073600000|2025-10-10 05:20:00|410.55|408.55|412.26|410.26|412.26|410.26|410.55|408.55|502
1760073900000|2025-10-10 05:25:00|412.29|410.29|412.31|410.31|413.15|411.15|411.9|409.9|498
1760074200000|2025-10-10 05:30:00|412.32|410.32|411.28|409.28|412.35|410.35|410.95|408.95|510
1760074500000|2025-10-10 05:35:00|411.24|409.24|411.69|409.69|411.73|409.73|410.95|408.95|525
1760074800000|2025-10-10 05:40:00|411.71|409.71|413.52|411.52|413.6|411.6|411.67|409.67|428
1760075100000|2025-10-10 05:45:00|413.55|411.55|414.64|412.64|415.05|413.05|413.49|411.49|474
1760075400000|2025-10-10 05:50:00|414.62|412.62|416.05|414.05|416.05|414.05|414.31|412.31|582
1760075700000|2025-10-10 05:55:00|416.03|414.03|415.78|413.78|416.05|414.05|415.12|413.12|414
1760076000000|2025-10-10 06:00:00|415.77|413.77|415.94|413.94|416.15|414.15|415.18|413.18|454
1760076300000|2025-10-10 06:05:00|415.93|413.93|415.32|413.32|416.05|414.05|415.25|413.25|447
1760076600000|2025-10-10 06:10:00|415.3|413.3|414.96|412.96|415.32|413.32|414.55|412.55|462
1760076900000|2025-10-10 06:15:00|414.97|412.97|414.46|412.46|415.46|413.46|414.39|412.39|433
1760077200000|2025-10-10 06:20:00|414.45|412.45|414.12|412.12|414.57|412.57|413.9|411.9|442
1760077500000|2025-10-10 06:25:00|414.1|412.1|413.2|411.2|414.19|412.19|413.14|411.14|414
1760077800000|2025-10-10 06:30:00|413.19|411.19|413.55|411.55|413.67|411.67|412.55|410.55|519
1760078100000|2025-10-10 06:35:00|413.47|411.47|411.64|409.64|413.55|411.55|411.02|409.02|658
1760078400000|2025-10-10 06:40:00|411.63|409.63|411.55|409.55|412.35|410.35|411.36|409.36|432
1760078700000|2025-10-10 06:45:00|411.56|409.56|411.23|409.23|412.55|410.55|411.15|409.15|452
1760079000000|2025-10-10 06:50:00|411.16|409.16|410.77|408.77|411.37|409.37|410.11|408.11|655
1760079300000|2025-10-10 06:55:00|410.79|408.79|411.07|409.07|411.35|409.35|410.65|408.65|495
1760079600000|2025-10-10 07:00:00|411.06|409.06|409.86|407.86|411.2|409.2|409.75|407.75|545
1760079900000|2025-10-10 07:05:00|409.9|407.9|409.7|407.7|410.01|408.01|408.75|406.75|575
1760080200000|2025-10-10 07:10:00|409.65|407.65|410.17|408.17|410.45|408.45|409.65|407.65|577
1760080500000|2025-10-10 07:15:00|410.21|408.21|409.54|407.54|410.21|408.21|408.51|406.51|606
1760080800000|2025-10-10 07:20:00|409.55|407.55|409.38|407.38|410.35|408.35|409.02|407.02|539
1760081100000|2025-10-10 07:25:00|409.37|407.37|410.35|408.35|410.63|408.63|409.05|407.05|596
1760081400000|2025-10-10 07:30:00|410.28|408.28|409.62|407.62|410.35|408.35|408.85|406.85|572
1760081700000|2025-10-10 07:35:00|409.58|407.58|410.65|408.65|410.95|408.95|409.54|407.54|566
1760082000000|2025-10-10 07:40:00|410.64|408.64|411.1|409.1|411.14|409.14|410.53|408.53|363
1760082300000|2025-10-10 07:45:00|411.07|409.07|410.48|408.48|411.25|409.25|410.13|408.13|396
1760082600000|2025-10-10 07:50:00|410.4|408.4|410.14|408.14|410.73|408.73|409.65|407.65|350
1760082900000|2025-10-10 07:55:00|410.24|408.24|409.27|407.27|410.55|408.55|409.05|407.05|290
1760083200000|2025-10-10 08:00:00|409.28|407.28|409.16|407.16|410.25|408.25|408.95|406.95|387
1760083500000|2025-10-10 08:05:00|409.12|407.12|409.75|407.75|409.82|407.82|408.35|406.35|521
1760083800000|2025-10-10 08:10:00|409.74|407.74|409.62|407.62|410.35|408.35|409.55|407.55|511
1760084100000|2025-10-10 08:15:00|409.63|407.63|410.65|408.65|410.95|408.95|409.62|407.62|548
1760084400000|2025-10-10 08:20:00|410.64|408.64|409.94|407.94|410.65|408.65|409.45|407.45|476
1760084700000|2025-10-10 08:25:00|409.93|407.93|409.64|407.64|410.01|408.01|409.45|407.45|435
1760085000000|2025-10-10 08:30:00|409.71|407.71|408.16|406.16|409.85|407.85|407.95|405.95|512
1760085300000|2025-10-10 08:35:00|408.15|406.15|408.15|406.15|408.37|406.37|407.85|405.85|632
1760085600000|2025-10-10 08:40:00|408.18|406.18|407.98|405.98|408.33|406.33|407.45|405.45|692
1760085900000|2025-10-10 08:45:00|408|406|409.23|407.23|409.25|407.25|408|406|531
1760086200000|2025-10-10 08:50:00|409.24|407.24|410.42|408.42|410.55|408.55|409.23|407.23|416
1760086500000|2025-10-10 08:55:00|410.4|408.4|411.47|409.47|411.65|409.65|410.33|408.33|452
1760086800000|2025-10-10 09:00:00|411.45|409.45|411.24|409.24|412.25|410.25|410.85|408.85|525
1760087100000|2025-10-10 09:05:00|411.23|409.23|410.96|408.96|411.95|409.95|410.65|408.65|492
1760087400000|2025-10-10 09:10:00|410.95|408.95|411.14|409.14|411.75|409.75|410.55|408.55|471
1760087700000|2025-10-10 09:15:00|411.1|409.1|410.73|408.73|411.65|409.65|410.65|408.65|502
1760088000000|2025-10-10 09:20:00|410.74|408.74|411.82|409.82|411.85|409.85|410.55|408.55|522
1760088300000|2025-10-10 09:25:00|411.75|409.75|414.77|412.77|415.66|413.66|411.75|409.75|418
1760088600000|2025-10-10 09:30:00|414.76|412.76|414.3|412.3|414.76|412.76|414.04|412.04|337
1760088900000|2025-10-10 09:35:00|414.32|412.32|413.45|411.45|414.55|412.55|413.35|411.35|336
1760089200000|2025-10-10 09:40:00|413.49|411.49|413.05|411.05|413.65|411.65|413.02|411.02|287
1760089500000|2025-10-10 09:45:00|413.06|411.06|411.84|409.84|413.85|411.85|411.8|409.8|314
1760089800000|2025-10-10 09:50:00|411.85|409.85|411.54|409.54|411.85|409.85|410.85|408.85|400
1760090100000|2025-10-10 09:55:00|411.55|409.55|411.65|409.65|411.75|409.75|411.05|409.05|299
1760090400000|2025-10-10 10:00:00|411.6|409.6|412.16|410.16|413.05|411.05|411.33|409.33|420
1760090700000|2025-10-10 10:05:00|412.12|410.12|412.71|410.71|412.9|410.9|411.55|409.55|267
1760091000000|2025-10-10 10:10:00|412.65|410.65|413.15|411.15|413.3|411.3|412.53|410.53|277
1760091300000|2025-10-10 10:15:00|413.16|411.16|413.95|411.95|413.95|411.95|412.93|410.93|270
1760091600000|2025-10-10 10:20:00|413.93|411.93|413.45|411.45|414.05|412.05|412.65|410.65|277
1760091900000|2025-10-10 10:25:00|413.41|411.41|412.95|410.95|413.56|411.56|412.93|410.93|119
1760092200000|2025-10-10 10:30:00|412.93|410.93|413.05|411.05|413.65|411.65|412.35|410.35|274
1760092500000|2025-10-10 10:35:00|412.95|410.95|412.39|410.39|412.96|410.96|412.35|410.35|279
1760092800000|2025-10-10 10:40:00|412.4|410.4|413.05|411.05|413.05|411.05|412.14|410.14|303
1760093100000|2025-10-10 10:45:00|413.04|411.04|414.55|412.55|414.55|412.55|413.04|411.04|229
1760093400000|2025-10-10 10:50:00|414.45|412.45|414.81|412.81|415.15|413.15|414.45|412.45|262
1760093700000|2025-10-10 10:55:00|414.83|412.83|415|413|415.55|413.55|414.75|412.75|131
1760094000000|2025-10-10 11:00:00|414.95|412.95|415.45|413.45|415.51|413.51|414.85|412.85|218
1760094300000|2025-10-10 11:05:00|415.46|413.46|415.55|413.55|415.75|413.75|414.94|412.94|325
1760094600000|2025-10-10 11:10:00|415.5|413.5|414.55|412.55|415.5|413.5|414.25|412.25|153
1760094900000|2025-10-10 11:15:00|414.64|412.64|414.85|412.85|415.15|413.15|414.5|412.5|243
1760095200000|2025-10-10 11:20:00|414.84|412.84|415.15|413.15|415.15|413.15|414.35|412.35|151
1760095500000|2025-10-10 11:25:00|415.2|413.2|415.85|413.85|416.05|414.05|414.45|412.45|159
1760095800000|2025-10-10 11:30:00|415.95|413.95|416.85|414.85|417.45|415.45|415.63|413.63|225
1760096100000|2025-10-10 11:35:00|416.95|414.95|417.47|415.47|417.75|415.75|416.73|414.73|135
1760096400000|2025-10-10 11:40:00|417.46|415.46|417.45|415.45|417.65|415.65|416.97|414.97|147
1760096700000|2025-10-10 11:45:00|417.4|415.4|417.85|415.85|417.85|415.85|416.95|414.95|182
1760097000000|2025-10-10 11:50:00|417.84|415.84|419.54|417.54|419.82|417.82|417.83|415.83|378
1760097300000|2025-10-10 11:55:00|419.53|417.53|418.83|416.83|419.68|417.68|418.75|416.75|314
1760097600000|2025-10-10 12:00:00|418.81|416.81|420.05|418.05|420.25|418.25|418.81|416.81|386
1760097900000|2025-10-10 12:05:00|420.04|418.04|420.59|418.59|421.15|419.15|419.95|417.95|230
1760098200000|2025-10-10 12:10:00|420.58|418.58|418.96|416.96|420.58|418.58|418.65|416.65|347
1760098500000|2025-10-10 12:15:00|418.86|416.86|419.75|417.75|419.75|417.75|418.25|416.25|269
1760098800000|2025-10-10 12:20:00|419.7|417.7|419.77|417.77|420.05|418.05|419.54|417.54|312
1760099100000|2025-10-10 12:25:00|419.78|417.78|419.13|417.13|420.12|418.12|419.13|417.13|171
1760099400000|2025-10-10 12:30:00|419.26|417.26|420.16|418.16|420.25|418.25|419.26|417.26|244
1760099700000|2025-10-10 12:35:00|420.15|418.15|419.55|417.55|420.38|418.38|419.15|417.15|240
1760100000000|2025-10-10 12:40:00|419.45|417.45|419.95|417.95|420.25|418.25|419.25|417.25|266
1760100300000|2025-10-10 12:45:00|419.92|417.92|421.35|419.35|421.35|419.35|419.85|417.85|190
1760100600000|2025-10-10 12:50:00|421.3|419.3|423.58|421.58|424.15|422.15|421.2|419.2|227
1760100900000|2025-10-10 12:55:00|423.64|421.64|424.65|422.65|424.95|422.95|423.64|421.64|282
1760101200000|2025-10-10 13:00:00|424.55|422.55|425.15|423.15|425.15|423.15|423.91|421.91|349
1760101500000|2025-10-10 13:05:00|425.25|423.25|427.89|425.89|428.55|426.55|424.15|422.15|642
1760101800000|2025-10-10 13:10:00|427.87|425.87|425.74|423.74|428.06|426.06|425.55|423.55|619
1760102100000|2025-10-10 13:15:00|425.73|423.73|428.75|426.75|428.85|426.85|425.73|423.73|573
1760102400000|2025-10-10 13:20:00|428.7|426.7|427.35|425.35|429.35|427.35|426.85|424.85|503
1760102700000|2025-10-10 13:25:00|427.36|425.36|429.15|427.15|429.65|427.65|427.3|425.3|487
1760103000000|2025-10-10 13:30:00|429.2|427.2|429.5|427.5|429.55|427.55|428.03|426.03|691
1760103300000|2025-10-10 13:35:00|429.48|427.48|429.35|427.35|430.1|428.1|427.72|425.72|660
1760103600000|2025-10-10 13:40:00|429.34|427.34|427.75|425.75|429.47|427.47|426.89|424.89|641
1760103900000|2025-10-10 13:45:00|427.84|425.84|426.02|424.02|428.55|426.55|425.76|423.76|644
1760104200000|2025-10-10 13:50:00|426.05|424.05|425.07|423.07|426.16|424.16|424.65|422.65|616
1760104500000|2025-10-10 13:55:00|425.06|423.06|425.55|423.55|426.3|424.3|425.06|423.06|595
1760104800000|2025-10-10 14:00:00|425.54|423.54|426.91|424.91|427.85|425.85|425.35|423.35|748
1760105100000|2025-10-10 14:05:00|426.95|424.95|427.53|425.53|427.85|425.85|426.65|424.65|616
1760105400000|2025-10-10 14:10:00|427.54|425.54|426.78|424.78|428.05|426.05|426.05|424.05|559
1760105700000|2025-10-10 14:15:00|426.77|424.77|425.53|423.53|427.53|425.53|424.89|422.89|654
1760106000000|2025-10-10 14:20:00|425.54|423.54|426.13|424.13|426.33|424.33|424.95|422.95|720
1760106300000|2025-10-10 14:25:00|426.14|424.14|424.05|422.05|426.5|424.5|423.85|421.85|627
1760106600000|2025-10-10 14:30:00|424.03|422.03|424.05|422.05|424.6|422.6|423.25|421.25|593
1760106900000|2025-10-10 14:35:00|424|422|423.66|421.66|424.46|422.46|422.75|420.75|521
1760107200000|2025-10-10 14:40:00|423.67|421.67|424.51|422.51|424.73|422.73|423.25|421.25|544
1760107500000|2025-10-10 14:45:00|424.41|422.41|424.45|422.45|424.81|422.81|423.25|421.25|508
1760107800000|2025-10-10 14:50:00|424.42|422.42|423.31|421.31|424.57|422.57|423.05|421.05|441
1760108100000|2025-10-10 14:55:00|423.15|421.15|420.58|418.58|423.87|421.87|419.02|417.02|693
1760108400000|2025-10-10 15:00:00|420.56|418.56|416.13|414.13|421.19|419.19|414.4|412.4|1025
1760108700000|2025-10-10 15:05:00|416.02|414.02|417.21|415.21|418.48|416.48|414.87|412.87|917
1760109000000|2025-10-10 15:10:00|417.22|415.22|418.05|416.05|419.27|417.27|417.11|415.11|767
1760109300000|2025-10-10 15:15:00|418|416|415.73|413.73|419.17|417.17|415.3|413.3|763
1760109600000|2025-10-10 15:20:00|415.69|413.69|411.91|409.91|415.95|413.95|410.98|408.98|935
1760109900000|2025-10-10 15:25:00|411.88|409.88|409.95|407.95|413.24|411.24|409.88|407.88|818
1760110200000|2025-10-10 15:30:00|409.91|407.91|404.11|402.11|409.91|407.91|402.5|400.5|1050
1760110500000|2025-10-10 15:35:00|404.15|402.15|407.85|405.85|408.95|406.95|404.15|402.15|982
1760110800000|2025-10-10 15:40:00|407.84|405.84|411.55|409.55|411.55|409.55|405.71|403.71|885
1760111100000|2025-10-10 15:45:00|411.49|409.49|409.15|407.15|411.69|409.69|408.49|406.49|815
1760111400000|2025-10-10 15:50:00|409.08|407.08|408|406|409.95|407.95|407.5|405.5|699
1760111700000|2025-10-10 15:55:00|407.95|405.95|407|405|408|406|406.05|404.05|621
1760112000000|2025-10-10 16:00:00|406.95|404.95|406.45|404.45|406.95|404.95|405.06|403.06|742
1760112300000|2025-10-10 16:05:00|406.44|404.44|408.78|406.78|409.45|407.45|406.4|404.4|669
1760112600000|2025-10-10 16:10:00|408.85|406.85|406.87|404.87|408.9|406.9|406.65|404.65|573
1760112900000|2025-10-10 16:15:00|406.65|404.65|405.6|403.6|406.86|404.86|404.65|402.65|526
1760113200000|2025-10-10 16:20:00|405.48|403.48|408.57|406.57|408.78|406.78|404.99|402.99|575
1760113500000|2025-10-10 16:25:00|408.56|406.56|407.75|405.75|408.97|406.97|407.7|405.7|548
1760113800000|2025-10-10 16:30:00|407.71|405.71|408.94|406.94|409.95|407.95|407.31|405.31|552
1760114100000|2025-10-10 16:35:00|408.95|406.95|408.87|406.87|409.94|407.94|408.35|406.35|491
1760114400000|2025-10-10 16:40:00|408.86|406.86|406.62|404.62|409|407|406.52|404.52|646
1760114700000|2025-10-10 16:45:00|406.61|404.61|404.68|402.68|406.73|404.73|404.65|402.65|586
1760115000000|2025-10-10 16:50:00|404.67|402.67|404.22|402.22|405.55|403.55|403.92|401.92|500
1760115300000|2025-10-10 16:55:00|404.26|402.26|403.59|401.59|404.65|402.65|403.25|401.25|496
1760115600000|2025-10-10 17:00:00|403.56|401.56|402.03|400.03|404.06|402.06|401.85|399.85|590
1760115900000|2025-10-10 17:05:00|401.98|399.98|402.56|400.56|403.05|401.05|401.65|399.65|509
1760116200000|2025-10-10 17:10:00|402.54|400.54|402.36|400.36|404.15|402.15|401.87|399.87|597
1760116500000|2025-10-10 17:15:00|402.35|400.35|403.64|401.64|403.95|401.95|402.15|400.15|490
1760116800000|2025-10-10 17:20:00|403.63|401.63|404|402|404.99|402.99|402.05|400.05|572
1760117100000|2025-10-10 17:25:00|403.98|401.98|404.56|402.56|404.75|402.75|403.33|401.33|586
1760117400000|2025-10-10 17:30:00|404.55|402.55|403.46|401.46|404.65|402.65|402.75|400.75|572
1760117700000|2025-10-10 17:35:00|403.39|401.39|401.03|399.03|403.44|401.44|400.65|398.65|657
1760118000000|2025-10-10 17:40:00|401.06|399.06|401.21|399.21|401.76|399.76|400.12|398.12|579
1760118300000|2025-10-10 17:45:00|401.26|399.26|401.16|399.16|401.77|399.77|399.45|397.45|670
1760118600000|2025-10-10 17:50:00|401.2|399.2|400.17|398.17|401.61|399.61|400.03|398.03|643
1760118900000|2025-10-10 17:55:00|400.19|398.19|400.73|398.73|401.32|399.32|400.01|398.01|713
1760119200000|2025-10-10 18:00:00|400.74|398.74|401.56|399.56|401.85|399.85|399.65|397.65|777
1760119500000|2025-10-10 18:05:00|401.59|399.59|400.68|398.68|402.23|400.23|400.55|398.55|679
1760119800000|2025-10-10 18:10:00|400.64|398.64|400.85|398.85|401.15|399.15|399.8|397.8|668
1760120100000|2025-10-10 18:15:00|400.75|398.75|400.49|398.49|401.85|399.85|400.03|398.03|765
1760120400000|2025-10-10 18:20:00|400.47|398.47|402.35|400.35|402.45|400.45|400.47|398.47|701
1760120700000|2025-10-10 18:25:00|402.34|400.34|402.09|400.09|403.35|401.35|401.82|399.82|692
1760121000000|2025-10-10 18:30:00|402.02|400.02|401.25|399.25|402.59|400.59|401.25|399.25|734
1760121300000|2025-10-10 18:35:00|401.36|399.36|399.76|397.76|401.36|399.36|399.45|397.45|678
1760121600000|2025-10-10 18:40:00|399.75|397.75|400.02|398.02|400.55|398.55|399.35|397.35|760
1760121900000|2025-10-10 18:45:00|400.03|398.03|399.65|397.65|401.35|399.35|398.57|396.57|758
1760122200000|2025-10-10 18:50:00|399.64|397.64|399.1|397.1|399.75|397.75|398.65|396.65|706
1760122500000|2025-10-10 18:55:00|399.11|397.11|398.85|396.85|399.85|397.85|398.84|396.84|636
1760122800000|2025-10-10 19:00:00|398.86|396.86|399.14|397.14|399.85|397.85|398.85|396.85|655
1760123100000|2025-10-10 19:05:00|399.17|397.17|396.92|394.92|399.23|397.23|396.64|394.64|813
1760123400000|2025-10-10 19:10:00|396.91|394.91|395.45|393.45|397.18|395.18|394.97|392.97|705
1760123700000|2025-10-10 19:15:00|395.43|393.43|395.17|393.17|395.95|393.95|394.6|392.6|748
1760124000000|2025-10-10 19:20:00|395.16|393.16|393.65|391.65|395.22|393.22|392.25|390.25|846
1760124300000|2025-10-10 19:25:00|393.7|391.7|389.59|387.59|395.85|393.85|389.4|387.4|804
1760124600000|2025-10-10 19:30:00|389.31|387.31|391.2|389.2|392.55|390.55|389.29|387.29|961
1760124900000|2025-10-10 19:35:00|391.05|389.05|391.96|389.96|392.96|390.96|390.36|388.36|773
1760125200000|2025-10-10 19:40:00|391.97|389.97|395.65|393.65|395.75|393.75|391.97|389.97|787
1760125500000|2025-10-10 19:45:00|395.75|393.75|396.65|394.65|396.95|394.95|394.95|392.95|684
1760125800000|2025-10-10 19:50:00|396.75|394.75|394.35|392.35|396.75|394.75|393.95|391.95|719
1760126100000|2025-10-10 19:55:00|394.26|392.26|394.07|392.07|394.95|392.95|393.46|391.46|661
1760126400000|2025-10-10 20:00:00|394.05|392.05|395.3|393.3|395.3|393.3|392.85|390.85|678
1760126700000|2025-10-10 20:05:00|395.25|393.25|393.76|391.76|395.71|393.71|393.73|391.73|559
1760127000000|2025-10-10 20:10:00|393.77|391.77|395.89|393.89|396.18|394.18|393.39|391.39|458
1760127300000|2025-10-10 20:15:00|395.88|393.88|395.28|393.28|396.51|394.51|394.98|392.98|558
1760127600000|2025-10-10 20:20:00|395.3|393.3|396.09|394.09|396.72|394.72|395|393|475
1760127900000|2025-10-10 20:25:00|396.08|394.08|397.91|395.91|397.91|395.91|395.81|393.81|415
1760128200000|2025-10-10 20:30:00|397.87|395.87|396.81|394.81|397.87|395.87|395.99|393.99|595
1760128500000|2025-10-10 20:35:00|396.78|394.78|396.49|394.49|397.03|395.03|396.1|394.1|515
1760128800000|2025-10-10 20:40:00|396.52|394.52|396.06|394.06|396.89|394.89|395.84|393.84|375
1760129100000|2025-10-10 20:45:00|396.05|394.05|397.46|395.46|397.52|395.52|395.95|393.95|468
1760129400000|2025-10-10 20:50:00|397.47|395.47|387.91|385.91|397.47|395.47|385.8|383.8|1081
1760129700000|2025-10-10 20:55:00|388.01|386.01|375.54|373.54|388.63|386.63|375.54|373.54|886
1760166000000|2025-10-11 07:00:00|317.52|315.52|316.84|314.84|318.01|316.01|315.73|313.73|816
1760166300000|2025-10-11 07:05:00|316.77|314.77|318.43|316.43|318.87|316.87|316.27|314.27|795
1760166600000|2025-10-11 07:10:00|318.48|316.48|320.1|318.1|320.5|318.5|317.37|315.37|776
1760166900000|2025-10-11 07:15:00|319.97|317.97|318.06|316.06|320.73|318.73|317.62|315.62|757
1760167200000|2025-10-11 07:20:00|318.05|316.05|320.49|318.49|321.22|319.22|317.35|315.35|810
1760167500000|2025-10-11 07:25:00|320.5|318.5|320.14|318.14|322.31|320.31|320.08|318.08|680
1760167800000|2025-10-11 07:30:00|320.12|318.12|321.29|319.29|322.42|320.42|320.12|318.12|818
1760168100000|2025-10-11 07:35:00|321.24|319.24|318.85|316.85|321.24|319.24|318.76|316.76|862
1760168400000|2025-10-11 07:40:00|318.83|316.83|320.09|318.09|320.53|318.53|318.52|316.52|778
1760168700000|2025-10-11 07:45:00|320.1|318.1|319.2|317.2|321.41|319.41|318.91|316.91|807
1760169000000|2025-10-11 07:50:00|319.27|317.27|320.48|318.48|320.69|318.69|319.05|317.05|761
1760169300000|2025-10-11 07:55:00|320.46|318.46|320.75|318.75|321.31|319.31|319.1|317.1|673
1760169600000|2025-10-11 08:00:00|320.76|318.76|318.78|316.78|320.77|318.77|317.8|315.8|786
1760169900000|2025-10-11 08:05:00|318.8|316.8|319.28|317.28|319.87|317.87|318.6|316.6|840
1760170200000|2025-10-11 08:10:00|319.21|317.21|319.63|317.63|319.64|317.64|318.2|316.2|725
1760170500000|2025-10-11 08:15:00|319.64|317.64|325.72|323.72|325.83|323.83|319.58|317.58|852
1760170800000|2025-10-11 08:20:00|325.64|323.64|326.64|324.64|328.31|326.31|325.18|323.18|779
1760171100000|2025-10-11 08:25:00|326.6|324.6|325.5|323.5|328.46|326.46|324.94|322.94|724
1760171400000|2025-10-11 08:30:00|325.56|323.56|325.1|323.1|326.07|324.07|323.97|321.97|733
1760171700000|2025-10-11 08:35:00|325.09|323.09|326.37|324.37|326.95|324.95|324.98|322.98|641
1760172000000|2025-10-11 08:40:00|326.38|324.38|326.79|324.79|328.04|326.04|326.26|324.26|711
1760172300000|2025-10-11 08:45:00|326.78|324.78|328.62|326.62|328.91|326.91|326.63|324.63|681
1760172600000|2025-10-11 08:50:00|328.61|326.61|328.49|326.49|329.46|327.46|328.11|326.11|682
1760172900000|2025-10-11 08:55:00|328.56|326.56|329.38|327.38|330.11|328.11|328.42|326.42|629
1760173200000|2025-10-11 09:00:00|329.37|327.37|330.93|328.93|331.38|329.38|328.73|326.73|786
1760173500000|2025-10-11 09:05:00|330.98|328.98|330.68|328.68|331.77|329.77|329.98|327.98|810
1760173800000|2025-10-11 09:10:00|330.67|328.67|328.52|326.52|331.04|329.04|328.12|326.12|758
1760174100000|2025-10-11 09:15:00|328.48|326.48|327.63|325.63|328.54|326.54|326.89|324.89|711
1760174400000|2025-10-11 09:20:00|327.64|325.64|329.12|327.12|329.21|327.21|327.1|325.1|722
1760174700000|2025-10-11 09:25:00|329.22|327.22|330.06|328.06|330.41|328.41|328.78|326.78|734
1760175000000|2025-10-11 09:30:00|330.12|328.12|328.68|326.68|330.85|328.85|328.55|326.55|727
1760175300000|2025-10-11 09:35:00|328.65|326.65|328.52|326.52|329.45|327.45|327.46|325.46|736
1760175600000|2025-10-11 09:40:00|328.54|326.54|328.2|326.2|329.04|327.04|327.73|325.73|619
1760175900000|2025-10-11 09:45:00|328.23|326.23|327.57|325.57|328.26|326.26|326.33|324.33|697
1760176200000|2025-10-11 09:50:00|327.58|325.58|325.52|323.52|327.68|325.68|325.36|323.36|696
1760176500000|2025-10-11 09:55:00|325.51|323.51|327.24|325.24|328.28|326.28|325.42|323.42|659
1760176800000|2025-10-11 10:00:00|327.19|325.19|329.09|327.09|329.23|327.23|327.06|325.06|598
1760177100000|2025-10-11 10:05:00|329.05|327.05|329.4|327.4|330.27|328.27|328.73|326.73|667
1760177400000|2025-10-11 10:10:00|329.42|327.42|331.05|329.05|331.37|329.37|329.38|327.38|559
1760177700000|2025-10-11 10:15:00|331.04|329.04|329.69|327.69|331.22|329.22|329.22|327.22|573
1760178000000|2025-10-11 10:20:00|329.54|327.54|330.45|328.45|331.21|329.21|329.47|327.47|406
1760178300000|2025-10-11 10:25:00|331.02|329.02|331.55|329.55|331.58|329.58|330.78|328.78|159
1760178600000|2025-10-11 10:30:00|332.66|330.66|328.76|326.76|332.7|330.7|328.75|326.75|716
1760178900000|2025-10-11 10:35:00|328.8|326.8|328.4|326.4|328.99|326.99|328.29|326.29|83
1760179200000|2025-10-11 10:40:00|328.85|326.85|327.85|325.85|328.94|326.94|326.97|324.97|571
1760179500000|2025-10-11 10:45:00|327.86|325.86|327.92|325.92|328.01|326.01|326.94|324.94|480
1760179800000|2025-10-11 10:50:00|327.83|325.83|327.83|325.83|328.27|326.27|327.61|325.61|347
1760180100000|2025-10-11 10:55:00|327.82|325.82|327.3|325.3|328.08|326.08|327.15|325.15|296
1760180400000|2025-10-11 11:00:00|327.31|325.31|327.06|325.06|327.5|325.5|326.93|324.93|107
1760180700000|2025-10-11 11:05:00|326.18|324.18|325.33|323.33|326.72|324.72|324.87|322.87|520
1760181000000|2025-10-11 11:10:00|325.34|323.34|323.88|321.88|325.58|323.58|323.3|321.3|569
1760181300000|2025-10-11 11:15:00|323.87|321.87|322.02|320.02|323.87|321.87|320.51|318.51|738
1760181600000|2025-10-11 11:20:00|322.07|320.07|323.27|321.27|323.3|321.3|321.67|319.67|534
1760181900000|2025-10-11 11:25:00|323.29|321.29|323.71|321.71|323.75|321.75|323.16|321.16|365
1760182200000|2025-10-11 11:30:00|323.67|321.67|322.52|320.52|323.71|321.71|322.25|320.25|485
1760182500000|2025-10-11 11:35:00|322.6|320.6|322.33|320.33|323.51|321.51|322.27|320.27|546
1760182800000|2025-10-11 11:40:00|322.34|320.34|323.31|321.31|323.52|321.52|322.26|320.26|367
1760183100000|2025-10-11 11:45:00|323.32|321.32|322.92|320.92|323.53|321.53|322.56|320.56|456
1760183400000|2025-10-11 11:50:00|322.91|320.91|324.03|322.03|324.03|322.03|322.67|320.67|391
1760183700000|2025-10-11 11:55:00|324.02|322.02|323.47|321.47|324.08|322.08|323.23|321.23|397
1760184000000|2025-10-11 12:00:00|323.46|321.46|321.56|319.56|323.46|321.46|320.86|318.86|661
1760184300000|2025-10-11 12:05:00|321.58|319.58|321.58|319.58|322.65|320.65|320.71|318.71|710
1760184600000|2025-10-11 12:10:00|321.57|319.57|320.73|318.73|321.92|319.92|319.81|317.81|546
1760184900000|2025-10-11 12:15:00|320.85|318.85|320.52|318.52|321.92|319.92|320.08|318.08|448
1760185200000|2025-10-11 12:20:00|320.51|318.51|320.18|318.18|321.83|319.83|319.91|317.91|598
1760185500000|2025-10-11 12:25:00|320.16|318.16|319.41|317.41|320.16|318.16|318.99|316.99|143
1760185800000|2025-10-11 12:30:00|319.32|317.32|317.25|315.25|319.32|317.32|316.83|314.83|507
1760186100000|2025-10-11 12:35:00|317.24|315.24|317.05|315.05|317.47|315.47|316.08|314.08|554
1760186400000|2025-10-11 12:40:00|317.07|315.07|317.5|315.5|318.01|316.01|316.84|314.84|516
1760186700000|2025-10-11 12:45:00|317.53|315.53|314.8|312.8|317.6|315.6|314.53|312.53|570
1760187000000|2025-10-11 12:50:00|314.76|312.76|314.37|312.37|314.93|312.93|313.68|311.68|571
1760187300000|2025-10-11 12:55:00|314.38|312.38|315.55|313.55|315.84|313.84|314.02|312.02|549
1760187600000|2025-10-11 13:00:00|315.58|313.58|314.67|312.67|315.94|313.94|314.38|312.38|662
1760187900000|2025-10-11 13:05:00|314.63|312.63|313.86|311.86|314.72|312.72|313.53|311.53|694
1760188200000|2025-10-11 13:10:00|314.01|312.01|315.54|313.54|315.92|313.92|313.89|311.89|631
1760188500000|2025-10-11 13:15:00|315.55|313.55|314.35|312.35|315.69|313.69|313.88|311.88|647
1760188800000|2025-10-11 13:20:00|314.34|312.34|313.37|311.37|314.46|312.46|313.11|311.11|566
1760189100000|2025-10-11 13:25:00|313.4|311.4|313.63|311.63|314.52|312.52|312.72|310.72|493
1760189400000|2025-10-11 13:30:00|313.64|311.64|311.28|309.28|313.91|311.91|308.88|306.88|811
1760189700000|2025-10-11 13:35:00|311.19|309.19|312.08|310.08|312.5|310.5|310.58|308.58|762
1760190000000|2025-10-11 13:40:00|312.09|310.09|312.58|310.58|313.32|311.32|312|310|619
1760190300000|2025-10-11 13:45:00|312.65|310.65|314.65|312.65|315.16|313.16|312.21|310.21|795
1760190600000|2025-10-11 13:50:00|314.64|312.64|315.14|313.14|316.05|314.05|314.53|312.53|489
1760190900000|2025-10-11 13:55:00|315.1|313.1|314.81|312.81|315.53|313.53|314.72|312.72|382
1760191200000|2025-10-11 14:00:00|314.84|312.84|315.28|313.28|315.45|313.45|313.32|311.32|567
1760191500000|2025-10-11 14:05:00|315.31|313.31|315.5|313.5|315.79|313.79|314.86|312.86|536
1760191800000|2025-10-11 14:10:00|315.48|313.48|314.47|312.47|315.57|313.57|314.4|312.4|314
1760192100000|2025-10-11 14:15:00|314.49|312.49|313.4|311.4|314.6|312.6|311.99|309.99|508
1760192400000|2025-10-11 14:20:00|313.42|311.42|311.78|309.78|313.73|311.73|311.48|309.48|580
1760192700000|2025-10-11 14:25:00|311.79|309.79|312.3|310.3|312.43|310.43|311.14|309.14|635
1760193000000|2025-10-11 14:30:00|312.28|310.28|313.14|311.14|313.47|311.47|312.19|310.19|528
1760193300000|2025-10-11 14:35:00|313.15|311.15|313.75|311.75|314.23|312.23|313.15|311.15|451
1760193600000|2025-10-11 14:40:00|313.68|311.68|312.46|310.46|313.86|311.86|312.12|310.12|469
1760193900000|2025-10-11 14:45:00|312.51|310.51|313.67|311.67|313.92|311.92|312.36|310.36|409
1760194200000|2025-10-11 14:50:00|313.7|311.7|312.89|310.89|313.95|311.95|312.65|310.65|510
1760194500000|2025-10-11 14:55:00|312.9|310.9|314.09|312.09|314.18|312.18|312.76|310.76|398
1760194800000|2025-10-11 15:00:00|314.06|312.06|315.01|313.01|315.68|313.68|314.06|312.06|500
1760195100000|2025-10-11 15:05:00|314.96|312.96|314.55|312.55|315.92|313.92|314.24|312.24|400
1760195400000|2025-10-11 15:10:00|314.59|312.59|315.23|313.23|316.54|314.54|314.41|312.41|353
1760195700000|2025-10-11 15:15:00|315.16|313.16|315.17|313.17|315.65|313.65|313.78|311.78|384
1760196000000|2025-10-11 15:20:00|315.18|313.18|315.72|313.72|315.74|313.74|314.9|312.9|351
1760196300000|2025-10-11 15:25:00|315.73|313.73|316.37|314.37|316.76|314.76|315.7|313.7|315
1760196600000|2025-10-11 15:30:00|316.35|314.35|315.24|313.24|316.42|314.42|315.02|313.02|367
1760196900000|2025-10-11 15:35:00|315.23|313.23|315.35|313.35|315.38|313.38|314.28|312.28|395
1760197200000|2025-10-11 15:40:00|315.32|313.32|314.15|312.15|315.68|313.68|314.06|312.06|278
1760197500000|2025-10-11 15:45:00|314.19|312.19|316.15|314.15|316.26|314.26|314.15|312.15|274
1760197800000|2025-10-11 15:50:00|316.25|314.25|316.23|314.23|316.65|314.65|314.97|312.97|345
1760198100000|2025-10-11 15:55:00|316.22|314.22|315.42|313.42|316.55|314.55|315.39|313.39|291
1760198400000|2025-10-11 16:00:00|315.41|313.41|315.58|313.58|316.17|314.17|314.61|312.61|397
1760198700000|2025-10-11 16:05:00|315.57|313.57|315.47|313.47|315.57|313.57|314|312|431
1760199000000|2025-10-11 16:10:00|315.46|313.46|316.11|314.11|316.16|314.16|314.99|312.99|260
1760199300000|2025-10-11 16:15:00|316.09|314.09|316.6|314.6|316.74|314.74|316.07|314.07|357
1760199600000|2025-10-11 16:20:00|316.66|314.66|316.57|314.57|317.68|315.68|316.38|314.38|383
1760199900000|2025-10-11 16:25:00|316.59|314.59|315.96|313.96|316.64|314.64|315.56|313.56|268
1760200200000|2025-10-11 16:30:00|315.95|313.95|315.15|313.15|316.32|314.32|315.13|313.13|354
1760200500000|2025-10-11 16:35:00|315.07|313.07|312.99|310.99|315.11|313.11|312.52|310.52|475
1760200800000|2025-10-11 16:40:00|312.96|310.96|313.57|311.57|314.28|312.28|312.84|310.84|319
1760201100000|2025-10-11 16:45:00|313.54|311.54|313.89|311.89|313.98|311.98|312.71|310.71|362
1760201400000|2025-10-11 16:50:00|313.79|311.79|314.27|312.27|314.52|312.52|313.52|311.52|349
1760201700000|2025-10-11 16:55:00|314.24|312.24|313.75|311.75|314.83|312.83|313.65|311.65|256
1760202000000|2025-10-11 17:00:00|313.77|311.77|314.34|312.34|314.98|312.98|313.71|311.71|401
1760202300000|2025-10-11 17:05:00|314.35|312.35|315.21|313.21|315.81|313.81|314.35|312.35|351
1760202600000|2025-10-11 17:10:00|315.2|313.2|315.78|313.78|316.06|314.06|315.12|313.12|315
1760202900000|2025-10-11 17:15:00|315.79|313.79|314.36|312.36|315.84|313.84|314.19|312.19|265
1760203200000|2025-10-11 17:20:00|314.34|312.34|315.12|313.12|315.49|313.49|314.18|312.18|283
1760203500000|2025-10-11 17:25:00|315.14|313.14|315.9|313.9|316.39|314.39|315.12|313.12|248
1760203800000|2025-10-11 17:30:00|315.91|313.91|314.65|312.65|316.04|314.04|314.42|312.42|350
1760204100000|2025-10-11 17:35:00|314.64|312.64|314.04|312.04|315.03|313.03|313.72|311.72|380
1760204400000|2025-10-11 17:40:00|314.03|312.03|314.18|312.18|314.18|312.18|313.21|311.21|258
1760204700000|2025-10-11 17:45:00|314.17|312.17|313.9|311.9|314.4|312.4|313.48|311.48|266
1760205000000|2025-10-11 17:50:00|313.88|311.88|314.94|312.94|315.01|313.01|313.75|311.75|254
1760205300000|2025-10-11 17:55:00|314.93|312.93|315.81|313.81|315.81|313.81|314.42|312.42|179
1760205600000|2025-10-11 18:00:00|315.79|313.79|315.41|313.41|315.79|313.79|315.04|313.04|252
1760205900000|2025-10-11 18:05:00|315.35|313.35|315.34|313.34|315.59|313.59|314.56|312.56|266
1760206200000|2025-10-11 18:10:00|315.35|313.35|314.4|312.4|315.45|313.45|314.39|312.39|163
1760206500000|2025-10-11 18:15:00|314.32|312.32|314.27|312.27|314.64|312.64|313.4|311.4|194
1760206800000|2025-10-11 18:20:00|314.29|312.29|314.19|312.19|315.06|313.06|314.05|312.05|252
1760207100000|2025-10-11 18:25:00|314.16|312.16|314.25|312.25|314.71|312.71|313.98|311.98|142
1760207400000|2025-10-11 18:30:00|314.23|312.23|314|312|314.67|312.67|313.7|311.7|284
1760207700000|2025-10-11 18:35:00|313.97|311.97|314.22|312.22|314.6|312.6|313.72|311.72|298
1760208000000|2025-10-11 18:40:00|314.23|312.23|314.79|312.79|314.79|312.79|314.05|312.05|216
1760208300000|2025-10-11 18:45:00|314.81|312.81|314.92|312.92|315|313|314.16|312.16|170
1760208600000|2025-10-11 18:50:00|314.99|312.99|314.6|312.6|315.11|313.11|314.59|312.59|159
1760208900000|2025-10-11 18:55:00|314.59|312.59|313.83|311.83|314.68|312.68|313.82|311.82|120
1760209200000|2025-10-11 19:00:00|313.85|311.85|311.45|309.45|314.16|312.16|310.89|308.89|435
1760209500000|2025-10-11 19:05:00|311.44|309.44|311.72|309.72|312.66|310.66|311.44|309.44|344
1760209800000|2025-10-11 19:10:00|311.71|309.71|309.37|307.37|311.74|309.74|308.34|306.34|528
1760210100000|2025-10-11 19:15:00|309.46|307.46|306.22|304.22|309.5|307.5|306.08|304.08|739
1760210400000|2025-10-11 19:20:00|306.25|304.25|304.66|302.66|306.77|304.77|304.18|302.18|891
1760210700000|2025-10-11 19:25:00|304.65|302.65|306.77|304.77|307.76|305.76|304.3|302.3|756
1760211000000|2025-10-11 19:30:00|306.81|304.81|303.97|301.97|306.86|304.86|303.14|301.14|821
1760211300000|2025-10-11 19:35:00|303.89|301.89|304.71|302.71|305.39|303.39|303.83|301.83|658
1760211600000|2025-10-11 19:40:00|304.73|302.73|303.98|301.98|305.02|303.02|303.39|301.39|566
1760211900000|2025-10-11 19:45:00|303.99|301.99|304.6|302.6|305.61|303.61|303.66|301.66|672
1760212200000|2025-10-11 19:50:00|304.62|302.62|300.19|298.19|304.99|302.99|299.98|297.98|800
1760212500000|2025-10-11 19:55:00|300.17|298.17|302.76|300.76|303.34|301.34|300.17|298.17|790
1760212800000|2025-10-11 20:00:00|302.71|300.71|300.31|298.31|303.43|301.43|300.31|298.31|833
1760213100000|2025-10-11 20:05:00|300.32|298.32|300.54|298.54|300.87|298.87|298.79|296.79|691
1760213400000|2025-10-11 20:10:00|300.55|298.55|300.66|298.66|301.43|299.43|299.57|297.57|771
1760213700000|2025-10-11 20:15:00|300.71|298.71|300.86|298.86|301.74|299.74|300.05|298.05|770
1760214000000|2025-10-11 20:20:00|300.87|298.87|300.58|298.58|302.06|300.06|299.82|297.82|744
1760214300000|2025-10-11 20:25:00|300.61|298.61|298.53|296.53|300.68|298.68|296.95|294.95|780
1760214600000|2025-10-11 20:30:00|298.51|296.51|296.27|294.27|298.51|296.51|295.21|293.21|921
1760214900000|2025-10-11 20:35:00|296.28|294.28|296.13|294.13|297.12|295.12|294.58|292.58|652
1760215200000|2025-10-11 20:40:00|296.12|294.12|295.93|293.93|296.77|294.77|294.61|292.61|751
1760215500000|2025-10-11 20:45:00|295.92|293.92|297.25|295.25|299.56|297.56|295.54|293.54|898
1760215800000|2025-10-11 20:50:00|297.24|295.24|296.2|294.2|298.36|296.36|295.88|293.88|754
1760216100000|2025-10-11 20:55:00|296.27|294.27|296.87|294.87|298.01|296.01|294.87|292.87|853
1760216400000|2025-10-11 21:00:00|296.88|294.88|294.62|292.62|297.02|295.02|294.52|292.52|768
1760216700000|2025-10-11 21:05:00|294.63|292.63|292.22|290.22|294.64|292.64|291.26|289.26|934
1760217000000|2025-10-11 21:10:00|292.21|290.21|294.15|292.15|294.81|292.81|292.21|290.21|804
1760217300000|2025-10-11 21:15:00|294.17|292.17|296.74|294.74|297.4|295.4|293.71|291.71|922
1760217600000|2025-10-11 21:20:00|296.72|294.72|301.74|299.74|302.28|300.28|296.41|294.41|856
1760217900000|2025-10-11 21:25:00|301.73|299.73|299.63|297.63|302.16|300.16|299.38|297.38|705
1760218200000|2025-10-11 21:30:00|299.62|297.62|298.75|296.75|299.85|297.85|297.9|295.9|634
1760218500000|2025-10-11 21:35:00|298.74|296.74|299.45|297.45|300.45|298.45|298.74|296.74|624
1760218800000|2025-10-11 21:40:00|299.47|297.47|298.85|296.85|299.47|297.47|298.73|296.73|291
1760219100000|2025-10-11 21:45:00|298.89|296.89|301.07|299.07|301.66|299.66|298.89|296.89|427
1760219400000|2025-10-11 21:50:00|301.08|299.08|300.9|298.9|301.67|299.67|300.8|298.8|338
1760219700000|2025-10-11 21:55:00|300.88|298.88|301.28|299.28|301.68|299.68|300.69|298.69|275
1760220000000|2025-10-11 22:00:00|301.27|299.27|301.02|299.02|301.43|299.43|300.24|298.24|440
1760220300000|2025-10-11 22:05:00|301.01|299.01|301.64|299.64|302.73|300.73|300.57|298.57|416
1760220600000|2025-10-11 22:10:00|301.69|299.69|301.61|299.61|302.02|300.02|300.79|298.79|616
1760220900000|2025-10-11 22:15:00|301.6|299.6|300.48|298.48|302.06|300.06|299.88|297.88|694
1760221200000|2025-10-11 22:20:00|300.46|298.46|300.93|298.93|301.68|299.68|300.46|298.46|607
1760221500000|2025-10-11 22:25:00|300.94|298.94|301.53|299.53|302.32|300.32|300.86|298.86|534
1760221800000|2025-10-11 22:30:00|301.62|299.62|302.51|300.51|302.62|300.62|301.5|299.5|523
1760222100000|2025-10-11 22:35:00|302.48|300.48|303.13|301.13|303.64|301.64|301.87|299.87|687
1760222400000|2025-10-11 22:40:00|303.15|301.15|301.47|299.47|303.26|301.26|301.17|299.17|592
1760222700000|2025-10-11 22:45:00|301.46|299.46|301.89|299.89|302.31|300.31|301.31|299.31|496
1760223000000|2025-10-11 22:50:00|301.92|299.92|302.2|300.2|302.85|300.85|301.78|299.78|591
1760223300000|2025-10-11 22:55:00|302.16|300.16|301.98|299.98|302.3|300.3|301.74|299.74|397
1760223600000|2025-10-11 23:00:00|302.05|300.05|301.77|299.77|302.52|300.52|301.28|299.28|600
1760223900000|2025-10-11 23:05:00|301.75|299.75|301.7|299.7|302.17|300.17|300.57|298.57|641
1760224200000|2025-10-11 23:10:00|301.69|299.69|301.1|299.1|301.79|299.79|300.64|298.64|610
1760224500000|2025-10-11 23:15:00|301.08|299.08|301.5|299.5|301.59|299.59|300.91|298.91|529
1760224800000|2025-10-11 23:20:00|301.51|299.51|301.76|299.76|302.3|300.3|301.15|299.15|534
1760225100000|2025-10-11 23:25:00|301.77|299.77|301.91|299.91|301.93|299.93|301.21|299.21|506
1760225400000|2025-10-11 23:30:00|301.94|299.94|301.36|299.36|302.09|300.09|300.93|298.93|600
1760225700000|2025-10-11 23:35:00|301.35|299.35|301.23|299.23|301.52|299.52|300.64|298.64|506
1760226000000|2025-10-11 23:40:00|301.24|299.24|301.1|299.1|301.3|299.3|300.62|298.62|463
1760226300000|2025-10-11 23:45:00|301.16|299.16|301.29|299.29|301.41|299.41|300.65|298.65|494
1760226600000|2025-10-11 23:50:00|301.31|299.31|301.16|299.16|301.62|299.62|300.58|298.58|369
1760226900000|2025-10-11 23:55:00|301.14|299.14|300.95|298.95|301.15|299.15|300.7|298.7|406
1760227200000|2025-10-12 00:00:00|300.99|298.99|300.53|298.53|301.28|299.28|300.42|298.42|469
1760227500000|2025-10-12 00:05:00|300.57|298.57|299|297|301.04|299.04|298.95|296.95|372
1760227800000|2025-10-12 00:10:00|299.05|297.05|299.36|297.36|299.58|297.58|298.97|296.97|256
1760228100000|2025-10-12 00:15:00|299.49|297.49|299.74|297.74|301.02|299.02|299.47|297.47|351
1760228400000|2025-10-12 00:20:00|299.77|297.77|298.37|296.37|299.77|297.77|298.06|296.06|451
1760228700000|2025-10-12 00:25:00|298.36|296.36|297.38|295.38|298.36|296.36|297.2|295.2|267
1760229000000|2025-10-12 00:30:00|297.35|295.35|300.67|298.67|300.77|298.77|297.33|295.33|468
1760229300000|2025-10-12 00:35:00|300.64|298.64|298.17|296.17|300.66|298.66|298.12|296.12|452
1760229600000|2025-10-12 00:40:00|298.18|296.18|298.47|296.47|298.51|296.51|297.46|295.46|330
1760229900000|2025-10-12 00:45:00|298.5|296.5|297.91|295.91|298.8|296.8|297.86|295.86|229
1760230200000|2025-10-12 00:50:00|297.92|295.92|296.13|294.13|298.05|296.05|296.06|294.06|398
1760230500000|2025-10-12 00:55:00|296.14|294.14|295.63|293.63|296.32|294.32|295.11|293.11|331
1760230800000|2025-10-12 01:00:00|295.64|293.64|296.87|294.87|296.9|294.9|295.35|293.35|394
1760231100000|2025-10-12 01:05:00|296.9|294.9|297.68|295.68|298.21|296.21|296.86|294.86|418
1760231400000|2025-10-12 01:10:00|297.77|295.77|297.96|295.96|298.1|296.1|297.12|295.12|443
1760231700000|2025-10-12 01:15:00|297.95|295.95|297.21|295.21|299.27|297.27|297.12|295.12|419
1760232000000|2025-10-12 01:20:00|297.1|295.1|297.13|295.13|297.34|295.34|296.35|294.35|460
1760232300000|2025-10-12 01:25:00|297.21|295.21|296.81|294.81|297.93|295.93|296.2|294.2|540
1760232600000|2025-10-12 01:30:00|296.78|294.78|296.19|294.19|297.24|295.24|295.72|293.72|508
1760232900000|2025-10-12 01:35:00|296.2|294.2|297.3|295.3|298.28|296.28|295.93|293.93|554
1760233200000|2025-10-12 01:40:00|297.29|295.29|297.26|295.26|297.71|295.71|296.46|294.46|537
1760233500000|2025-10-12 01:45:00|297.27|295.27|297.34|295.34|298.64|296.64|296.67|294.67|588
1760233800000|2025-10-12 01:50:00|297.35|295.35|295.49|293.49|297.35|295.35|294.94|292.94|530
1760234100000|2025-10-12 01:55:00|295.48|293.48|294.12|292.12|295.48|293.48|293.74|291.74|459
1760234400000|2025-10-12 02:00:00|294.13|292.13|293.93|291.93|294.46|292.46|293|291|660
1760234700000|2025-10-12 02:05:00|293.9|291.9|293.53|291.53|294.57|292.57|293.16|291.16|611
1760235000000|2025-10-12 02:10:00|293.54|291.54|293.69|291.69|293.82|291.82|293.22|291.22|533
1760235300000|2025-10-12 02:15:00|293.7|291.7|295.42|293.42|295.57|293.57|293.58|291.58|426
1760235600000|2025-10-12 02:20:00|295.43|293.43|294.84|292.84|296.01|294.01|294.61|292.61|536
1760235900000|2025-10-12 02:25:00|294.83|292.83|296.31|294.31|297|295|294.79|292.79|563
1760236200000|2025-10-12 02:30:00|296.3|294.3|296.34|294.34|297.69|295.69|295.55|293.55|744
1760236500000|2025-10-12 02:35:00|296.36|294.36|294.92|292.92|296.5|294.5|294.86|292.86|622
1760236800000|2025-10-12 02:40:00|294.96|292.96|294.7|292.7|294.98|292.98|293.66|291.66|399
1760237100000|2025-10-12 02:45:00|294.75|292.75|294.9|292.9|295.73|293.73|294.53|292.53|320
1760237400000|2025-10-12 02:50:00|294.94|292.94|293.59|291.59|294.94|292.94|292.08|290.08|564
1760237700000|2025-10-12 02:55:00|293.6|291.6|295.11|293.11|295.29|293.29|293.08|291.08|530
1760238000000|2025-10-12 03:00:00|295.12|293.12|296.4|294.4|296.4|294.4|294.7|292.7|474
1760238300000|2025-10-12 03:05:00|296.43|294.43|298.9|296.9|299.37|297.37|296.2|294.2|523
1760238600000|2025-10-12 03:10:00|298.91|296.91|297.78|295.78|299.03|297.03|297.28|295.28|695
1760238900000|2025-10-12 03:15:00|297.77|295.77|297.41|295.41|298.08|296.08|296.5|294.5|467
1760239200000|2025-10-12 03:20:00|297.38|295.38|299.01|297.01|299.16|297.16|297.18|295.18|602
1760239500000|2025-10-12 03:25:00|299.02|297.02|298.8|296.8|299.59|297.59|298.48|296.48|541
1760239800000|2025-10-12 03:30:00|298.82|296.82|300.34|298.34|300.44|298.44|298.7|296.7|579
1760240100000|2025-10-12 03:35:00|300.35|298.35|300.32|298.32|301.5|299.5|299.32|297.32|614
1760240400000|2025-10-12 03:40:00|300.33|298.33|300.23|298.23|300.6|298.6|299.55|297.55|490
1760240700000|2025-10-12 03:45:00|300.22|298.22|299.7|297.7|300.75|298.75|299.53|297.53|487
1760241000000|2025-10-12 03:50:00|299.71|297.71|298.96|296.96|299.72|297.72|298.59|296.59|397
1760241300000|2025-10-12 03:55:00|298.97|296.97|298.94|296.94|299.44|297.44|298.62|296.62|350
1760241600000|2025-10-12 04:00:00|298.95|296.95|300.42|298.42|300.47|298.47|298.86|296.86|428
1760241900000|2025-10-12 04:05:00|300.41|298.41|301.22|299.22|301.64|299.64|300.03|298.03|406
1760242200000|2025-10-12 04:10:00|301.26|299.26|302.75|300.75|302.93|300.93|300.81|298.81|359
1760242500000|2025-10-12 04:15:00|302.72|300.72|303.54|301.54|303.81|301.81|302.57|300.57|328
1760242800000|2025-10-12 04:20:00|303.49|301.49|303.91|301.91|304.65|302.65|303.32|301.32|319
1760243100000|2025-10-12 04:25:00|303.92|301.92|304.02|302.02|304.49|302.49|303.39|301.39|334
1760243400000|2025-10-12 04:30:00|303.98|301.98|304.11|302.11|304.91|302.91|303.98|301.98|310
1760243700000|2025-10-12 04:35:00|304.09|302.09|303.45|301.45|304.11|302.11|303.02|301.02|276
1760244000000|2025-10-12 04:40:00|303.46|301.46|303.44|301.44|303.6|301.6|302.89|300.89|291
1760244300000|2025-10-12 04:45:00|303.41|301.41|303.41|301.41|304.69|302.69|303.3|301.3|428
1760244600000|2025-10-12 04:50:00|303.39|301.39|302.79|300.79|303.39|301.39|302.37|300.37|253
1760244900000|2025-10-12 04:55:00|302.83|300.83|303.03|301.03|303.08|301.08|302.23|300.23|196
1760245200000|2025-10-12 05:00:00|302.97|300.97|302.7|300.7|303.22|301.22|302.49|300.49|208
1760245500000|2025-10-12 05:05:00|302.69|300.69|302.25|300.25|302.75|300.75|301.92|299.92|228
1760245800000|2025-10-12 05:10:00|302.24|300.24|302.59|300.59|303.06|301.06|301.92|299.92|195
1760246100000|2025-10-12 05:15:00|302.62|300.62|302.08|300.08|303.35|301.35|302.08|300.08|363
1760246400000|2025-10-12 05:20:00|302.07|300.07|303.34|301.34|303.58|301.58|301.84|299.84|507
1760246700000|2025-10-12 05:25:00|303.35|301.35|303.46|301.46|303.86|301.86|302.98|300.98|351
1760247000000|2025-10-12 05:30:00|303.47|301.47|303.88|301.88|304.22|302.22|303.46|301.46|418
1760247300000|2025-10-12 05:35:00|303.87|301.87|303.45|301.45|304.34|302.34|303.31|301.31|202
1760247600000|2025-10-12 05:40:00|303.49|301.49|303.51|301.51|303.59|301.59|302.95|300.95|274
1760247900000|2025-10-12 05:45:00|303.52|301.52|304.05|302.05|304.17|302.17|303.1|301.1|220
1760248200000|2025-10-12 05:50:00|304.11|302.11|304.01|302.01|304.11|302.11|303.53|301.53|198
1760248500000|2025-10-12 05:55:00|303.95|301.95|303.29|301.29|303.99|301.99|303.16|301.16|196
1760248800000|2025-10-12 06:00:00|303.25|301.25|304.01|302.01|304.1|302.1|302.95|300.95|248
1760249100000|2025-10-12 06:05:00|303.99|301.99|304.31|302.31|304.71|302.71|303.52|301.52|147
1760249400000|2025-10-12 06:10:00|304.3|302.3|304.91|302.91|305.44|303.44|304.25|302.25|177
1760249700000|2025-10-12 06:15:00|304.9|302.9|305.41|303.41|305.5|303.5|304.9|302.9|161
1760250000000|2025-10-12 06:20:00|305.43|303.43|305.44|303.44|305.46|303.46|304.85|302.85|179
1760250300000|2025-10-12 06:25:00|305.49|303.49|306.47|304.47|307.26|305.26|305.49|303.49|267
1760250600000|2025-10-12 06:30:00|306.43|304.43|306.16|304.16|306.61|304.61|305.84|303.84|270
1760250900000|2025-10-12 06:35:00|306.21|304.21|305.13|303.13|306.38|304.38|305.1|303.1|185
1760251200000|2025-10-12 06:40:00|305.12|303.12|306.02|304.02|306.03|304.03|305.11|303.11|123
1760251500000|2025-10-12 06:45:00|306|304|305.46|303.46|306.21|304.21|305.45|303.45|157
1760251800000|2025-10-12 06:50:00|305.47|303.47|305.1|303.1|305.47|303.47|305.07|303.07|134
1760252100000|2025-10-12 06:55:00|305.07|303.07|304.64|302.64|305.81|303.81|304.5|302.5|207
1760252400000|2025-10-12 07:00:00|304.65|302.65|303.91|301.91|305.22|303.22|303.88|301.88|319
1760252700000|2025-10-12 07:05:00|303.93|301.93|304.3|302.3|305.45|303.45|303.88|301.88|397
1760253000000|2025-10-12 07:10:00|304.29|302.29|304.22|302.22|304.47|302.47|303.56|301.56|325
1760253300000|2025-10-12 07:15:00|304.23|302.23|304.19|302.19|304.68|302.68|303.86|301.86|372
1760253600000|2025-10-12 07:20:00|304.21|302.21|305.13|303.13|305.17|303.17|304.17|302.17|403
1760253900000|2025-10-12 07:25:00|305.12|303.12|303.96|301.96|305.12|303.12|303.95|301.95|334
1760254200000|2025-10-12 07:30:00|303.94|301.94|303.3|301.3|303.94|301.94|302.97|300.97|337
1760254500000|2025-10-12 07:35:00|303.29|301.29|303.45|301.45|303.86|301.86|302.98|300.98|318
1760254800000|2025-10-12 07:40:00|303.47|301.47|303.76|301.76|303.8|301.8|303.03|301.03|225
1760255100000|2025-10-12 07:45:00|303.75|301.75|304.96|302.96|305.02|303.02|303.57|301.57|260
1760255400000|2025-10-12 07:50:00|304.93|302.93|303.39|301.39|304.94|302.94|303.37|301.37|266
1760255700000|2025-10-12 07:55:00|303.4|301.4|303.23|301.23|303.76|301.76|302.83|300.83|322
1760256000000|2025-10-12 08:00:00|303.18|301.18|303.46|301.46|303.52|301.52|302.85|300.85|325
1760256300000|2025-10-12 08:05:00|303.47|301.47|303.32|301.32|304.04|302.04|303.26|301.26|291
1760256600000|2025-10-12 08:10:00|303.31|301.31|303.63|301.63|303.94|301.94|303.3|301.3|236
1760256900000|2025-10-12 08:15:00|303.64|301.64|304.19|302.19|304.42|302.42|303.63|301.63|168
1760257200000|2025-10-12 08:20:00|304.21|302.21|304.49|302.49|304.97|302.97|303.96|301.96|229
1760257500000|2025-10-12 08:25:00|304.54|302.54|304.26|302.26|304.77|302.77|304.19|302.19|193
1760257800000|2025-10-12 08:30:00|304.27|302.27|303.39|301.39|304.29|302.29|302.87|300.87|230
1760258100000|2025-10-12 08:35:00|303.38|301.38|303.11|301.11|303.57|301.57|302.26|300.26|225
1760258400000|2025-10-12 08:40:00|303.1|301.1|302.39|300.39|303.25|301.25|302.35|300.35|294
1760258700000|2025-10-12 08:45:00|302.41|300.41|301.7|299.7|302.79|300.79|301.65|299.65|432
1760259000000|2025-10-12 08:50:00|301.65|299.65|301.5|299.5|301.83|299.83|301.36|299.36|275
1760259300000|2025-10-12 08:55:00|301.47|299.47|301.01|299.01|301.75|299.75|301.01|299.01|247
1760259600000|2025-10-12 09:00:00|301.04|299.04|299.27|297.27|301.08|299.08|299.18|297.18|369
1760259900000|2025-10-12 09:05:00|299.29|297.29|298.29|296.29|299.68|297.68|298.11|296.11|439
1760260200000|2025-10-12 09:10:00|298.33|296.33|299.49|297.49|299.99|297.99|298.33|296.33|368
1760260500000|2025-10-12 09:15:00|299.5|297.5|299.99|297.99|300.54|298.54|299.5|297.5|341
1760260800000|2025-10-12 09:20:00|300|298|300.42|298.42|300.98|298.98|299.96|297.96|348
1760261100000|2025-10-12 09:25:00|300.46|298.46|300.44|298.44|300.96|298.96|299.94|297.94|391
1760261400000|2025-10-12 09:30:00|300.46|298.46|300.7|298.7|301.26|299.26|300.21|298.21|392
1760261700000|2025-10-12 09:35:00|300.68|298.68|300.67|298.67|300.85|298.85|300.18|298.18|336
1760262000000|2025-10-12 09:40:00|300.68|298.68|301.32|299.32|301.37|299.37|300.47|298.47|245
1760262300000|2025-10-12 09:45:00|301.33|299.33|300.86|298.86|302|300|300.86|298.86|400
1760262600000|2025-10-12 09:50:00|300.87|298.87|301.51|299.51|301.58|299.58|300.16|298.16|283
1760262900000|2025-10-12 09:55:00|301.48|299.48|302.77|300.77|302.99|300.99|301.45|299.45|392
1760263200000|2025-10-12 10:00:00|302.75|300.75|303.7|301.7|304.22|302.22|302.64|300.64|515
1760263500000|2025-10-12 10:05:00|303.69|301.69|302.74|300.74|303.9|301.9|302.57|300.57|380
1760263800000|2025-10-12 10:10:00|302.76|300.76|302.71|300.71|302.92|300.92|302.2|300.2|308
1760264100000|2025-10-12 10:15:00|302.7|300.7|301.96|299.96|302.96|300.96|301.68|299.68|450
1760264400000|2025-10-12 10:20:00|301.95|299.95|302.03|300.03|302.2|300.2|301.43|299.43|337
1760264700000|2025-10-12 10:25:00|302|300|302.94|300.94|303.01|301.01|301.69|299.69|254
1760265000000|2025-10-12 10:30:00|302.95|300.95|303.02|301.02|303.32|301.32|302.38|300.38|285
1760265300000|2025-10-12 10:35:00|303.03|301.03|302.84|300.84|303.25|301.25|302.53|300.53|227
1760265600000|2025-10-12 10:40:00|302.8|300.8|301.91|299.91|302.92|300.92|301.91|299.91|168
1760265900000|2025-10-12 10:45:00|301.93|299.93|302.6|300.6|302.85|300.85|301.28|299.28|295
1760266200000|2025-10-12 10:50:00|302.64|300.64|302.28|300.28|302.84|300.84|302.17|300.17|243
1760266500000|2025-10-12 10:55:00|302.23|300.23|302.12|300.12|302.32|300.32|301.71|299.71|204
1760266800000|2025-10-12 11:00:00|302.14|300.14|302.83|300.83|303.1|301.1|302.14|300.14|391
1760267100000|2025-10-12 11:05:00|302.82|300.82|303.88|301.88|304.06|302.06|302.75|300.75|342
1760267400000|2025-10-12 11:10:00|303.84|301.84|304.31|302.31|304.99|302.99|303.68|301.68|337
1760267700000|2025-10-12 11:15:00|304.25|302.25|303.44|301.44|304.73|302.73|303.02|301.02|449
1760268000000|2025-10-12 11:20:00|303.48|301.48|303.3|301.3|303.91|301.91|303.09|301.09|295
1760268300000|2025-10-12 11:25:00|303.31|301.31|304.09|302.09|304.28|302.28|303.31|301.31|267
1760268600000|2025-10-12 11:30:00|304.1|302.1|304.06|302.06|304.59|302.59|303.73|301.73|309
1760268900000|2025-10-12 11:35:00|304.05|302.05|303.32|301.32|304.7|302.7|302.85|300.85|393
1760269200000|2025-10-12 11:40:00|303.3|301.3|303.56|301.56|304.2|302.2|303.27|301.27|409
1760269500000|2025-10-12 11:45:00|303.55|301.55|303.2|301.2|303.55|301.55|303.08|301.08|253
1760269800000|2025-10-12 11:50:00|303.34|301.34|303.95|301.95|303.95|301.95|303.04|301.04|224
1760270100000|2025-10-12 11:55:00|303.96|301.96|303.64|301.64|304.3|302.3|303.18|301.18|222
1760270400000|2025-10-12 12:00:00|303.66|301.66|304.4|302.4|304.4|302.4|303.4|301.4|287
1760270700000|2025-10-12 12:05:00|304.44|302.44|306.31|304.31|306.43|304.43|304.39|302.39|432
1760271000000|2025-10-12 12:10:00|306.36|304.36|305.96|303.96|306.5|304.5|305.73|303.73|367
1760271300000|2025-10-12 12:15:00|305.94|303.94|305.52|303.52|305.94|303.94|305.01|303.01|338
1760271600000|2025-10-12 12:20:00|305.51|303.51|306.26|304.26|306.98|304.98|305.08|303.08|363
1760271900000|2025-10-12 12:25:00|306.25|304.25|305.94|303.94|306.66|304.66|305.69|303.69|379
1760272200000|2025-10-12 12:30:00|305.95|303.95|305.82|303.82|306.82|304.82|305.72|303.72|383
1760272500000|2025-10-12 12:35:00|305.85|303.85|304.92|302.92|305.86|303.86|304.1|302.1|478
1760272800000|2025-10-12 12:40:00|304.9|302.9|305.2|303.2|305.6|303.6|304.76|302.76|302
1760273100000|2025-10-12 12:45:00|305.21|303.21|304.89|302.89|305.26|303.26|303.83|301.83|476
1760273400000|2025-10-12 12:50:00|304.88|302.88|305.65|303.65|305.67|303.67|304.68|302.68|268
1760273700000|2025-10-12 12:55:00|305.66|303.66|305.13|303.13|305.66|303.66|304.52|302.52|242
1760274000000|2025-10-12 13:00:00|305.08|303.08|305.03|303.03|305.12|303.12|304.36|302.36|316
1760274300000|2025-10-12 13:05:00|305.01|303.01|305.57|303.57|305.95|303.95|304.17|302.17|290
1760274600000|2025-10-12 13:10:00|305.55|303.55|305.88|303.88|306.26|304.26|305.36|303.36|308
1760274900000|2025-10-12 13:15:00|305.84|303.84|304.83|302.83|306.44|304.44|304.73|302.73|417
1760275200000|2025-10-12 13:20:00|304.84|302.84|302.63|300.63|304.84|302.84|302.05|300.05|484
1760275500000|2025-10-12 13:25:00|302.58|300.58|303.48|301.48|303.69|301.69|302.56|300.56|475
1760275800000|2025-10-12 13:30:00|303.53|301.53|301.42|299.42|303.61|301.61|300.86|298.86|676
1760276100000|2025-10-12 13:35:00|301.43|299.43|301.24|299.24|302.12|300.12|300.91|298.91|406
1760276400000|2025-10-12 13:40:00|301.26|299.26|302.73|300.73|303.17|301.17|301.01|299.01|309
1760276700000|2025-10-12 13:45:00|302.67|300.67|299.94|297.94|302.74|300.74|299.72|297.72|511
1760277000000|2025-10-12 13:50:00|299.96|297.96|302.17|300.17|302.54|300.54|299.9|297.9|322
1760277300000|2025-10-12 13:55:00|302.11|300.11|301.8|299.8|302.17|300.17|301.45|299.45|303
1760277600000|2025-10-12 14:00:00|301.74|299.74|302.82|300.82|303.19|301.19|301.54|299.54|373
1760277900000|2025-10-12 14:05:00|302.83|300.83|303.24|301.24|303.66|301.66|302.74|300.74|356
1760278200000|2025-10-12 14:10:00|303.29|301.29|303.58|301.58|303.78|301.78|303.19|301.19|335
1760278500000|2025-10-12 14:15:00|303.53|301.53|303.83|301.83|304.19|302.19|303.03|301.03|344
1760278800000|2025-10-12 14:20:00|303.84|301.84|303.74|301.74|304.07|302.07|302.94|300.94|386
1760279100000|2025-10-12 14:25:00|303.69|301.69|303.97|301.97|304.16|302.16|303.33|301.33|346
1760279400000|2025-10-12 14:30:00|303.95|301.95|303.85|301.85|304.42|302.42|303.29|301.29|486
1760279700000|2025-10-12 14:35:00|303.88|301.88|302.94|300.94|304.86|302.86|302.83|300.83|565
1760280000000|2025-10-12 14:40:00|302.91|300.91|303.46|301.46|303.46|301.46|301.91|299.91|433
1760280300000|2025-10-12 14:45:00|303.47|301.47|310.07|308.07|311.29|309.29|303.12|301.12|998
1760280600000|2025-10-12 14:50:00|310.05|308.05|314.93|312.93|315.23|313.23|309.29|307.29|1021
1760280900000|2025-10-12 14:55:00|314.91|312.91|311.77|309.77|315.77|313.77|311.08|309.08|1018
1760281200000|2025-10-12 15:00:00|311.78|309.78|316.41|314.41|316.5|314.5|311.42|309.42|960
1760281500000|2025-10-12 15:05:00|316.5|314.5|317.68|315.68|319.19|317.19|316.18|314.18|1003
1760281800000|2025-10-12 15:10:00|317.77|315.77|318.84|316.84|319.54|317.54|316.72|314.72|918
1760282100000|2025-10-12 15:15:00|318.85|316.85|321.58|319.58|321.76|319.76|317.03|315.03|893
1760282400000|2025-10-12 15:20:00|321.56|319.56|320.73|318.73|321.9|319.9|318.74|316.74|915
1760282700000|2025-10-12 15:25:00|320.72|318.72|320.32|318.32|320.83|318.83|317.87|315.87|795
1760283000000|2025-10-12 15:30:00|320.3|318.3|316.35|314.35|320.39|318.39|315.59|313.59|955
1760283300000|2025-10-12 15:35:00|316.37|314.37|317.97|315.97|318.49|316.49|314.53|312.53|900
1760283600000|2025-10-12 15:40:00|318.01|316.01|317.78|315.78|318.39|316.39|316.69|314.69|711
1760283900000|2025-10-12 15:45:00|317.79|315.79|320.2|318.2|320.57|318.57|317.74|315.74|841
1760284200000|2025-10-12 15:50:00|320.22|318.22|321.13|319.13|321.27|319.27|319.72|317.72|683
1760284500000|2025-10-12 15:55:00|321.12|319.12|321.24|319.24|322.07|320.07|320.42|318.42|643
1760284800000|2025-10-12 16:00:00|321.31|319.31|324.93|322.93|325.06|323.06|321.24|319.24|797
1760285100000|2025-10-12 16:05:00|324.92|322.92|324.12|322.12|326.47|324.47|323.89|321.89|949
1760285400000|2025-10-12 16:10:00|324.11|322.11|325.05|323.05|325.7|323.7|322.63|320.63|899
1760285700000|2025-10-12 16:15:00|325.07|323.07|324.61|322.61|325.27|323.27|323.16|321.16|898
1760286000000|2025-10-12 16:20:00|324.62|322.62|325.88|323.88|326.46|324.46|324.18|322.18|813
1760286300000|2025-10-12 16:25:00|325.87|323.87|325.9|323.9|326.93|324.93|324.71|322.71|834
1760286600000|2025-10-12 16:30:00|325.91|323.91|326.58|324.58|326.82|324.82|325.42|323.42|820
1760286900000|2025-10-12 16:35:00|326.59|324.59|323.51|321.51|326.61|324.61|322.28|320.28|792
1760287200000|2025-10-12 16:40:00|323.55|321.55|328.25|326.25|328.27|326.27|323.48|321.48|691
1760287500000|2025-10-12 16:45:00|328.18|326.18|326.87|324.87|329.89|327.89|324.07|322.07|1063
1760287800000|2025-10-12 16:50:00|326.9|324.9|325.61|323.61|326.98|324.98|324.55|322.55|877
1760288100000|2025-10-12 16:55:00|325.6|323.6|325.85|323.85|326.21|324.21|324.82|322.82|695
1760288400000|2025-10-12 17:00:00|325.8|323.8|326.62|324.62|326.7|324.7|324.76|322.76|835
1760288700000|2025-10-12 17:05:00|326.63|324.63|327.74|325.74|328.1|326.1|325.17|323.17|711
1760289000000|2025-10-12 17:10:00|327.78|325.78|328.05|326.05|328.33|326.33|326.76|324.76|687
1760289300000|2025-10-12 17:15:00|328.02|326.02|328.36|326.36|329.16|327.16|327.85|325.85|725
1760289600000|2025-10-12 17:20:00|328.35|326.35|326.97|324.97|328.47|326.47|326.8|324.8|750
1760289900000|2025-10-12 17:25:00|326.96|324.96|327.44|325.44|327.47|325.47|326.34|324.34|678
1760290200000|2025-10-12 17:30:00|327.45|325.45|326.67|324.67|327.72|325.72|325.95|323.95|768
1760290500000|2025-10-12 17:35:00|326.66|324.66|327.73|325.73|327.93|325.93|326.27|324.27|596
1760290800000|2025-10-12 17:40:00|327.72|325.72|328.47|326.47|328.61|326.61|327.39|325.39|641
1760291100000|2025-10-12 17:45:00|328.42|326.42|327.29|325.29|329.45|327.45|327.14|325.14|652
1760291400000|2025-10-12 17:50:00|327.2|325.2|326.75|324.75|327.27|325.27|324.54|322.54|773
1760291700000|2025-10-12 17:55:00|326.8|324.8|327.19|325.19|327.31|325.31|326.26|324.26|501
1760292000000|2025-10-12 18:00:00|327.17|325.17|327.76|325.76|328.1|326.1|326.83|324.83|542
1760292300000|2025-10-12 18:05:00|327.64|325.64|328.3|326.3|328.34|326.34|327.12|325.12|503
1760292600000|2025-10-12 18:10:00|328.34|326.34|327.99|325.99|328.9|326.9|327.44|325.44|592
1760292900000|2025-10-12 18:15:00|327.97|325.97|328.22|326.22|328.81|326.81|327.11|325.11|579
1760293200000|2025-10-12 18:20:00|328.21|326.21|327.5|325.5|328.33|326.33|326.91|324.91|581
1760293500000|2025-10-12 18:25:00|327.52|325.52|326.91|324.91|327.64|325.64|326.22|324.22|525
1760293800000|2025-10-12 18:30:00|326.82|324.82|326.94|324.94|327.48|325.48|326.57|324.57|569
1760294100000|2025-10-12 18:35:00|326.97|324.97|325.31|323.31|327.05|325.05|324.31|322.31|719
1760294400000|2025-10-12 18:40:00|325.32|323.32|323.44|321.44|325.34|323.34|323.22|321.22|486
1760294700000|2025-10-12 18:45:00|323.4|321.4|323.95|321.95|323.95|321.95|322.2|320.2|567
1760295000000|2025-10-12 18:50:00|324.01|322.01|323.73|321.73|324.1|322.1|323.31|321.31|447
1760295300000|2025-10-12 18:55:00|323.72|321.72|324.26|322.26|324.33|322.33|323.65|321.65|477
1760295600000|2025-10-12 19:00:00|324.25|322.25|325.02|323.02|325.35|323.35|323.9|321.9|511
1760295900000|2025-10-12 19:05:00|325.03|323.03|325.59|323.59|325.6|323.6|324.77|322.77|380
1760296200000|2025-10-12 19:10:00|325.6|323.6|326.94|324.94|327.13|325.13|325.59|323.59|420
1760296500000|2025-10-12 19:15:00|326.95|324.95|327.47|325.47|328.14|326.14|326.67|324.67|490
1760296800000|2025-10-12 19:20:00|327.48|325.48|327.71|325.71|328.29|326.29|327.46|325.46|394
1760297100000|2025-10-12 19:25:00|327.66|325.66|328.24|326.24|328.29|326.29|327.49|325.49|305
1760297400000|2025-10-12 19:30:00|328.23|326.23|328.15|326.15|328.23|326.23|327.56|325.56|354
1760297700000|2025-10-12 19:35:00|328.17|326.17|327.28|325.28|328.72|326.72|327.28|325.28|372
1760298000000|2025-10-12 19:40:00|327.29|325.29|330.51|322.51|330.51|326.1|327.24|322.5|220
1760298300000|2025-10-12 19:45:00|330.55|322.55|330.67|322.67|332.02|324.02|330.38|322.38|354
1760298600000|2025-10-12 19:50:00|330.68|322.68|331.82|323.82|331.88|323.88|330.67|322.67|233
1760298900000|2025-10-12 19:55:00|331.81|323.81|332.13|324.13|332.25|324.25|331.58|323.58|257
1760299200000|2025-10-12 20:00:00|332.16|324.16|332.53|324.53|332.66|324.66|331.5|323.5|539
1760299500000|2025-10-12 20:05:00|332.51|324.51|331.38|323.38|332.72|324.72|331.35|323.35|446
1760299800000|2025-10-12 20:10:00|331.37|323.37|330.92|322.92|331.6|323.6|330.59|322.59|509
1760300100000|2025-10-12 20:15:00|330.91|322.91|331.51|323.51|331.8|323.8|330.52|322.52|439
1760300400000|2025-10-12 20:20:00|331.5|323.5|330.88|322.88|331.91|323.91|330.66|322.66|493
1760300700000|2025-10-12 20:25:00|330.89|322.89|332.01|324.01|332.08|324.08|330.49|322.49|433
1760301000000|2025-10-12 20:30:00|332|324|332.61|324.61|333.51|325.51|331.09|323.09|658
1760301300000|2025-10-12 20:35:00|332.46|324.46|332.44|324.44|332.97|324.97|332.1|324.1|588
1760301600000|2025-10-12 20:40:00|332.45|324.45|332.68|324.68|332.8|324.8|331.67|323.67|434
1760301900000|2025-10-12 20:45:00|332.69|324.69|333.02|325.02|333.84|325.84|332.35|324.35|561
1760302200000|2025-10-12 20:50:00|333.03|325.03|331.94|323.94|334.97|326.97|331.89|323.89|745
1760302500000|2025-10-12 20:55:00|331.93|323.93|331.18|323.18|332.12|324.12|330.31|322.31|698
1760302800000|2025-10-12 21:00:00|331.2|323.2|328.73|326.73|331.58|326.76|327.99|322|668
1760303100000|2025-10-12 21:05:00|328.68|326.68|327.46|325.46|328.87|326.87|326.85|324.85|678
1760303400000|2025-10-12 21:10:00|327.47|325.47|328.91|326.91|330.2|328.2|327.35|325.35|594
1760303700000|2025-10-12 21:15:00|328.86|326.86|328.37|326.37|329.01|327.01|327.75|325.75|674
1760304000000|2025-10-12 21:20:00|328.39|326.39|326.77|324.77|328.46|326.46|326.61|324.61|451
1760304300000|2025-10-12 21:25:00|326.74|324.74|326.12|324.12|327.05|325.05|323.63|321.63|686
1760304600000|2025-10-12 21:30:00|326.07|324.07|323.53|321.53|326.14|324.14|321.07|319.07|729
1760304900000|2025-10-12 21:35:00|323.32|321.32|323.44|321.44|324.41|322.41|323.13|321.13|562
1760305200000|2025-10-12 21:40:00|323.45|321.45|324.69|322.69|324.71|322.71|322.75|320.75|365
1760305500000|2025-10-12 21:45:00|324.56|322.56|325.15|323.15|325.82|323.82|324.45|322.45|435
1760305800000|2025-10-12 21:50:00|325.11|323.11|325.22|323.22|325.37|323.37|324.05|322.05|357
1760306100000|2025-10-12 21:55:00|325.35|323.35|325.93|323.93|326.45|324.45|325.22|323.22|428
1760306400000|2025-10-12 22:00:00|326.01|324.01|325.72|323.72|328.57|326.57|325.61|323.61|751
1760306700000|2025-10-12 22:05:00|325.59|323.59|325.17|323.17|326.38|324.38|324.75|322.75|712
1760307000000|2025-10-12 22:10:00|325.21|323.21|325.87|323.87|325.95|323.95|324.15|322.15|789
1760307300000|2025-10-12 22:15:00|325.72|323.72|325.37|323.37|327.07|325.07|325.15|323.15|727
1760307600000|2025-10-12 22:20:00|325.29|323.29|325.22|323.22|326.8|324.8|324.95|322.95|765
1760307900000|2025-10-12 22:25:00|324.95|322.95|324.47|322.47|325.13|323.13|323.64|321.64|778
1760308200000|2025-10-12 22:30:00|324.52|322.52|325.59|323.59|325.91|323.91|324.39|322.39|523
1760308500000|2025-10-12 22:35:00|325.41|323.41|325.19|323.19|325.73|323.73|324.18|322.18|758
1760308800000|2025-10-12 22:40:00|325.09|323.09|325.14|323.14|325.74|323.74|323.99|321.99|599
1760309100000|2025-10-12 22:45:00|325.21|323.21|325.33|323.33|325.84|323.84|324.62|322.62|707
1760309400000|2025-10-12 22:50:00|325.29|323.29|325.65|323.65|326.67|324.67|324.75|322.75|668
1760309700000|2025-10-12 22:55:00|325.63|323.63|325.84|323.84|325.85|323.85|325.05|323.05|545
1760310000000|2025-10-12 23:00:00|325.83|323.83|324.17|322.17|325.87|323.87|323.88|321.88|786
1760310300000|2025-10-12 23:05:00|324.23|322.23|325.05|323.05|325.05|323.05|323.18|321.18|660
1760310600000|2025-10-12 23:10:00|325.03|323.03|324.55|322.55|325.16|323.16|324.12|322.12|722
1760310900000|2025-10-12 23:15:00|324.56|322.56|322.86|320.86|324.67|322.67|322.45|320.45|698
1760311200000|2025-10-12 23:20:00|322.88|320.88|324.69|322.69|324.74|322.74|322.82|320.82|562
1760311500000|2025-10-12 23:25:00|324.59|322.59|324.64|322.64|325.11|323.11|324.35|322.35|534
1760311800000|2025-10-12 23:30:00|324.61|322.61|324.83|322.83|326.14|324.14|324.59|322.59|726
1760312100000|2025-10-12 23:35:00|324.82|322.82|324.77|322.77|325.05|323.05|324.09|322.09|697
1760312400000|2025-10-12 23:40:00|324.81|322.81|324.86|322.86|324.96|322.96|324.18|322.18|607
1760312700000|2025-10-12 23:45:00|324.84|322.84|324.81|322.81|325.26|323.26|324.25|322.25|660
1760313000000|2025-10-12 23:50:00|324.8|322.8|325.46|323.46|325.66|323.66|324.15|322.15|525
1760313300000|2025-10-12 23:55:00|325.33|323.33|325.33|323.33|326.01|324.01|325.15|323.15|397
1760313600000|2025-10-13 00:00:00|325.37|323.37|324.37|322.37|325.43|323.43|323.75|321.75|763
1760313900000|2025-10-13 00:05:00|324.15|322.15|323.65|321.65|324.44|322.44|322.95|320.95|498
1760314200000|2025-10-13 00:10:00|323.73|321.73|324.38|322.38|324.47|322.47|323.15|321.15|570
1760314500000|2025-10-13 00:15:00|324.25|322.25|327.1|325.1|327.38|325.38|324.25|322.25|742
1760314800000|2025-10-13 00:20:00|327.08|325.08|325.04|323.04|327.89|325.89|324.65|322.65|755
1760315100000|2025-10-13 00:25:00|325.08|323.08|324.39|322.39|325.86|323.86|323.95|321.95|766
1760315400000|2025-10-13 00:30:00|324.4|322.4|323.6|321.6|324.43|322.43|322.57|320.57|819
1760315700000|2025-10-13 00:35:00|323.62|321.62|321.55|319.55|324.09|322.09|321.02|319.02|863
1760316000000|2025-10-13 00:40:00|321.59|319.59|322.38|320.38|322.55|320.55|320.86|318.86|583
1760316300000|2025-10-13 00:45:00|322.37|320.37|322.27|320.27|322.61|320.61|321.39|319.39|609
1760316600000|2025-10-13 00:50:00|322.15|320.15|323.27|321.27|324.06|322.06|322.15|320.15|584
1760316900000|2025-10-13 00:55:00|323.23|321.23|322.76|320.76|323.77|321.77|322.15|320.15|628
1760317200000|2025-10-13 01:00:00|322.74|320.74|321.27|319.27|323.36|321.36|320.79|318.79|777
1760317500000|2025-10-13 01:05:00|321.36|319.36|321.83|319.83|323.22|321.22|321.35|319.35|825
1760317800000|2025-10-13 01:10:00|321.84|319.84|321.34|319.34|322.4|320.4|320.48|318.48|829
1760318100000|2025-10-13 01:15:00|321.32|319.32|323.33|321.33|323.33|321.33|321.05|319.05|809
1760318400000|2025-10-13 01:20:00|323.32|321.32|323.48|321.48|324.48|322.48|322.55|320.55|548
1760318700000|2025-10-13 01:25:00|323.46|321.46|323.3|321.3|324.12|322.12|322.95|320.95|579
1760319000000|2025-10-13 01:30:00|323.34|321.34|325.17|323.17|325.36|323.36|323.23|321.23|581
1760319300000|2025-10-13 01:35:00|325.12|323.12|323.93|321.93|325.23|323.23|323.19|321.19|648
1760319600000|2025-10-13 01:40:00|323.85|321.85|324.57|322.57|324.78|322.78|323.85|321.85|590
1760319900000|2025-10-13 01:45:00|324.56|322.56|324.99|322.99|325.1|323.1|323.95|321.95|609
1760320200000|2025-10-13 01:50:00|324.85|322.85|324.85|322.85|325.07|323.07|324.04|322.04|614
1760320500000|2025-10-13 01:55:00|324.86|322.86|326.21|324.21|326.32|324.32|324.75|322.75|665
1760320800000|2025-10-13 02:00:00|326.29|324.29|324.25|322.25|327.28|325.28|323.72|321.72|841
1760321100000|2025-10-13 02:05:00|324.24|322.24|324.86|322.86|325.26|323.26|323.95|321.95|541
1760321400000|2025-10-13 02:10:00|324.87|322.87|324.6|322.6|325.07|323.07|324.23|322.23|485
1760321700000|2025-10-13 02:15:00|324.61|322.61|323.9|321.9|325.09|323.09|323.55|321.55|632
1760322000000|2025-10-13 02:20:00|323.92|321.92|324.57|322.57|324.94|322.94|322.85|320.85|618
1760322300000|2025-10-13 02:25:00|324.6|322.6|323.83|321.83|324.65|322.65|323.48|321.48|488
1760322600000|2025-10-13 02:30:00|323.92|321.92|324.28|322.28|324.64|322.64|323.66|321.66|525
1760322900000|2025-10-13 02:35:00|324.15|322.15|323.49|321.49|324.4|322.4|322.82|320.82|401
1760323200000|2025-10-13 02:40:00|323.48|321.48|324.09|322.09|324.16|322.16|323.15|321.15|395
1760323500000|2025-10-13 02:45:00|324.13|322.13|325.11|323.11|325.13|323.13|323.84|321.84|343
1760323800000|2025-10-13 02:50:00|325.08|323.08|325.05|323.05|325.18|323.18|324.31|322.31|312
1760324100000|2025-10-13 02:55:00|325.07|323.07|325.32|323.32|325.51|323.51|324.75|322.75|401
1760324400000|2025-10-13 03:00:00|325.33|323.33|325.87|323.87|326.11|324.11|324.95|322.95|583
1760324700000|2025-10-13 03:05:00|325.66|323.66|325.94|323.94|326.08|324.08|325.23|323.23|424
1760325000000|2025-10-13 03:10:00|325.89|323.89|325.4|323.4|326.36|324.36|325.29|323.29|520
1760325300000|2025-10-13 03:15:00|325.42|323.42|325.16|323.16|325.67|323.67|324.85|322.85|589
1760325600000|2025-10-13 03:20:00|324.93|322.93|325.4|323.4|326.35|324.35|324.91|322.91|460
1760325900000|2025-10-13 03:25:00|325.33|323.33|325.97|323.97|326.4|324.4|324.96|322.96|278
1760326200000|2025-10-13 03:30:00|325.93|323.93|324.17|322.17|326.3|324.3|323.55|321.55|533
1760326500000|2025-10-13 03:35:00|324.16|322.16|324.61|322.61|325.58|323.58|324.09|322.09|573
1760326800000|2025-10-13 03:40:00|324.58|322.58|324.59|322.59|325.23|323.23|324.29|322.29|603
1760327100000|2025-10-13 03:45:00|324.6|322.6|324.28|322.28|324.83|322.83|323.49|321.49|508
1760327400000|2025-10-13 03:50:00|324.18|322.18|324.04|322.04|324.48|322.48|323.22|321.22|610
1760327700000|2025-10-13 03:55:00|324.03|322.03|323.69|321.69|324.07|322.07|323.15|321.15|416
1760328000000|2025-10-13 04:00:00|323.6|321.6|324.64|322.64|324.68|322.68|323.55|321.55|650
1760328300000|2025-10-13 04:05:00|324.72|322.72|323.68|321.68|324.72|322.72|323.3|321.3|591
1760328600000|2025-10-13 04:10:00|323.73|321.73|322.9|320.9|324.12|322.12|322.41|320.41|500
1760328900000|2025-10-13 04:15:00|323.02|321.02|323.39|321.39|323.93|321.93|322.65|320.65|555
1760329200000|2025-10-13 04:20:00|323.38|321.38|322.06|320.06|323.64|321.64|321.23|319.23|590
1760329500000|2025-10-13 04:25:00|322.15|320.15|322.14|320.14|322.66|320.66|321.65|319.65|460
1760329800000|2025-10-13 04:30:00|322.06|320.06|323.79|321.79|323.92|321.92|321.89|319.89|627
1760330100000|2025-10-13 04:35:00|323.8|321.8|323.21|321.21|323.92|321.92|322.44|320.44|705
1760330400000|2025-10-13 04:40:00|323.25|321.25|322.78|320.78|323.41|321.41|322.25|320.25|698
1760330700000|2025-10-13 04:45:00|322.79|320.79|322.97|320.97|323.1|321.1|322.25|320.25|763
1760331000000|2025-10-13 04:50:00|323.06|321.06|324.72|322.72|324.77|322.77|322.93|320.93|768
1760331300000|2025-10-13 04:55:00|324.69|322.69|325.14|323.14|325.58|323.58|324.56|322.56|395
1760331600000|2025-10-13 05:00:00|325.13|323.13|324.37|322.37|325.59|323.59|323.85|321.85|547
1760331900000|2025-10-13 05:05:00|324.51|322.51|324.34|322.34|324.62|322.62|323.75|321.75|426
1760332200000|2025-10-13 05:10:00|324.32|322.32|324.35|322.35|325.04|323.04|323.45|321.45|480
1760332500000|2025-10-13 05:15:00|324.36|322.36|323.93|321.93|325.45|323.45|323.55|321.55|763
1760332800000|2025-10-13 05:20:00|323.83|321.83|323.35|321.35|324.36|322.36|322.98|320.98|485
1760333100000|2025-10-13 05:25:00|323.38|321.38|324.2|322.2|324.65|322.65|322.89|320.89|640
1760333400000|2025-10-13 05:30:00|324.34|322.34|324.12|322.12|324.78|322.78|323.65|321.65|646
1760333700000|2025-10-13 05:35:00|323.75|321.75|324.73|322.73|324.99|322.99|323.63|321.63|545
1760334000000|2025-10-13 05:40:00|324.61|322.61|323.97|321.97|324.97|322.97|323.83|321.83|460
1760334300000|2025-10-13 05:45:00|323.96|321.96|325.01|323.01|325.1|323.1|323.55|321.55|457
1760334600000|2025-10-13 05:50:00|325.04|323.04|324.45|322.45|325.1|323.1|323.95|321.95|550
1760334900000|2025-10-13 05:55:00|324.56|322.56|324.4|322.4|324.7|322.7|323.95|321.95|480
1760335200000|2025-10-13 06:00:00|324.25|322.25|323.02|321.02|324.45|322.45|322.33|320.33|576
1760335500000|2025-10-13 06:05:00|323.03|321.03|325.17|323.17|325.27|323.27|322.65|320.65|587
1760335800000|2025-10-13 06:10:00|325.13|323.13|325.34|323.34|325.48|323.48|324.65|322.65|526
1760336100000|2025-10-13 06:15:00|325.42|323.42|325.45|323.45|326.15|324.15|325.05|323.05|681
1760336400000|2025-10-13 06:20:00|325.42|323.42|325.05|323.05|325.88|323.88|324.55|322.55|586
1760336700000|2025-10-13 06:25:00|325.24|323.24|327.15|325.15|327.29|325.29|324.8|322.8|513
1760337000000|2025-10-13 06:30:00|327.04|325.04|328.27|326.27|329.67|327.67|326.98|324.98|743
1760337300000|2025-10-13 06:35:00|328.26|326.26|328.28|326.28|328.92|326.92|327.75|325.75|720
1760337600000|2025-10-13 06:40:00|328.25|326.25|326.73|324.73|328.32|326.32|326.35|324.35|468
1760337900000|2025-10-13 06:45:00|326.71|324.71|326.84|324.84|327.17|325.17|325.95|323.95|430
1760338200000|2025-10-13 06:50:00|326.82|324.82|328.2|326.2|328.38|326.38|326.75|324.75|321
1760338500000|2025-10-13 06:55:00|328.25|326.25|328.82|326.82|329.07|327.07|328.15|326.15|387
1760338800000|2025-10-13 07:00:00|328.65|326.65|329.44|327.44|329.64|327.64|328.39|326.39|469
1760339100000|2025-10-13 07:05:00|329.43|327.43|330.61|328.61|330.78|328.78|328.65|326.65|539
1760339400000|2025-10-13 07:10:00|330.59|328.59|331.02|329.02|331.56|329.56|330.59|328.59|436
1760339700000|2025-10-13 07:15:00|331.01|329.01|331.05|329.05|331.38|329.38|330.25|328.25|619
1760340000000|2025-10-13 07:20:00|331.02|329.02|331.55|329.55|331.62|329.62|330.69|328.69|685
1760340300000|2025-10-13 07:25:00|331.47|329.47|332.58|330.58|333.17|331.17|330.75|328.75|602
1760340600000|2025-10-13 07:30:00|332.57|330.57|332.33|330.33|333.06|331.06|331.91|329.91|707
1760340900000|2025-10-13 07:35:00|332.32|330.32|333.31|331.31|333.56|331.56|331.35|329.35|685
1760341200000|2025-10-13 07:40:00|333.2|331.2|332.83|330.83|333.75|331.75|332.75|330.75|677
1760341500000|2025-10-13 07:45:00|332.86|330.86|330.05|328.05|332.86|330.86|329.05|327.05|900
1760341800000|2025-10-13 07:50:00|330.01|328.01|329.95|327.95|330.13|328.13|329.05|327.05|678
1760342100000|2025-10-13 07:55:00|329.98|327.98|330.88|328.88|331.61|329.61|329.65|327.65|611
1760342400000|2025-10-13 08:00:00|330.86|328.86|331.12|329.12|331.16|329.16|329.92|327.92|602
1760342700000|2025-10-13 08:05:00|331.1|329.1|331.54|329.54|331.8|329.8|330.25|328.25|634
1760343000000|2025-10-13 08:10:00|331.52|329.52|331.9|329.9|332.52|330.52|331.05|329.05|609
1760343300000|2025-10-13 08:15:00|331.91|329.91|332.3|330.3|332.82|330.82|331.35|329.35|730
1760343600000|2025-10-13 08:20:00|332.31|330.31|333.01|331.01|333.06|331.06|332.3|330.3|651
1760343900000|2025-10-13 08:25:00|333.06|331.06|333.96|331.96|334.12|332.12|332.55|330.55|521
1760344200000|2025-10-13 08:30:00|333.77|331.77|334.85|332.85|334.93|332.93|333.65|331.65|486
1760344500000|2025-10-13 08:35:00|334.83|332.83|335.31|333.31|335.48|333.48|334.01|332.01|341
1760344800000|2025-10-13 08:40:00|335.29|333.29|334.67|332.67|336.25|334.25|334.48|332.48|419
1760345100000|2025-10-13 08:45:00|334.66|332.66|334.16|332.16|334.95|332.95|333.27|331.27|436
1760345400000|2025-10-13 08:50:00|334.15|332.15|335.81|333.81|335.96|333.96|334.15|332.15|354
1760345700000|2025-10-13 08:55:00|335.83|333.83|335.06|333.06|335.86|333.86|335.03|333.03|299
1760346000000|2025-10-13 09:00:00|335.05|333.05|335.04|333.04|335.65|333.65|334.34|332.34|432
1760346300000|2025-10-13 09:05:00|335.06|333.06|333.7|331.7|335.48|333.48|333.51|331.51|346
1760346600000|2025-10-13 09:10:00|333.78|331.78|333.39|331.39|334.89|332.89|332.87|330.87|606
1760346900000|2025-10-13 09:15:00|333.36|331.36|333.54|331.54|334.87|332.87|332.85|330.85|593
1760347200000|2025-10-13 09:20:00|333.53|331.53|333.31|331.31|334.48|332.48|332.85|330.85|527
1760347500000|2025-10-13 09:25:00|333.35|331.35|333.16|331.16|333.59|331.59|332.45|330.45|443
1760347800000|2025-10-13 09:30:00|333.14|331.14|334.75|332.75|334.86|332.86|333.05|331.05|555
1760348100000|2025-10-13 09:35:00|334.74|332.74|335.02|333.02|336.01|334.01|334.55|332.55|540
1760348400000|2025-10-13 09:40:00|335.01|333.01|335.09|333.09|335.62|333.62|334.75|332.75|349
1760348700000|2025-10-13 09:45:00|335.1|333.1|335.49|333.49|335.94|333.94|334.95|332.95|397
1760349000000|2025-10-13 09:50:00|335.53|333.53|335.96|333.96|336.05|334.05|335.18|333.18|325
1760349300000|2025-10-13 09:55:00|335.95|333.95|336.67|334.67|336.77|334.77|335.85|333.85|318
1760349600000|2025-10-13 10:00:00|336.66|334.66|336.66|334.66|337.4|335.4|336.05|334.05|380
1760349900000|2025-10-13 10:05:00|336.65|334.65|336.86|334.86|337.55|335.55|336.35|334.35|310
1760350200000|2025-10-13 10:10:00|336.87|334.87|335.43|333.43|336.95|334.95|335.25|333.25|319
1760350500000|2025-10-13 10:15:00|335.45|333.45|335.09|333.09|335.53|333.53|333.5|331.5|368
1760350800000|2025-10-13 10:20:00|335.11|333.11|336.68|334.68|337|335|334.95|332.95|275
1760351100000|2025-10-13 10:25:00|336.65|334.65|335.28|333.28|336.76|334.76|335.05|333.05|266
1760351400000|2025-10-13 10:30:00|335.34|333.34|334.59|332.59|335.65|333.65|334.11|332.11|497
1760351700000|2025-10-13 10:35:00|334.61|332.61|334.49|332.49|334.99|332.99|333.78|331.78|379
1760352000000|2025-10-13 10:40:00|334.45|332.45|334.6|332.6|335.45|333.45|334.15|332.15|372
1760352300000|2025-10-13 10:45:00|334.57|332.57|335.44|333.44|335.45|333.45|334.13|332.13|518
1760352600000|2025-10-13 10:50:00|335.45|333.45|334.48|332.48|335.45|333.45|333.51|331.51|503
1760352900000|2025-10-13 10:55:00|334.46|332.46|335.36|333.36|335.39|333.39|334.15|332.15|380
1760353200000|2025-10-13 11:00:00|335.33|333.33|333.54|331.54|335.5|333.5|331.75|329.75|763
1760353500000|2025-10-13 11:05:00|333.53|331.53|333.15|331.15|333.62|331.62|329.54|327.54|848
1760353800000|2025-10-13 11:10:00|333.17|331.17|333.48|331.48|333.71|331.71|332.18|330.18|668
1760354100000|2025-10-13 11:15:00|333.47|331.47|332.15|330.15|333.74|331.74|331.75|329.75|667
1760354400000|2025-10-13 11:20:00|332.17|330.17|329.59|327.59|333.06|331.06|328.88|326.88|786
1760354700000|2025-10-13 11:25:00|329.69|327.69|323.53|321.53|330.75|328.75|323.41|321.41|1000
1760355000000|2025-10-13 11:30:00|323.52|321.52|329.33|327.33|329.65|327.65|323.37|321.37|933
1760355300000|2025-10-13 11:35:00|329.27|327.27|329.12|327.12|330.05|328.05|328.15|326.15|843
1760355600000|2025-10-13 11:40:00|329.23|327.23|329.22|327.22|330.18|328.18|329.07|327.07|574
1760355900000|2025-10-13 11:45:00|329.1|327.1|328.17|326.17|330.38|328.38|327.98|325.98|770
1760356200000|2025-10-13 11:50:00|328.23|326.23|330.4|328.4|330.57|328.57|328.14|326.14|736
1760356500000|2025-10-13 11:55:00|330.56|328.56|328.47|326.47|330.61|328.61|328.33|326.33|734
1760356800000|2025-10-13 12:00:00|328.5|326.5|327.58|325.58|328.52|326.52|325.85|323.85|911
1760357100000|2025-10-13 12:05:00|327.63|325.63|329.3|327.3|329.3|327.3|327.22|325.22|707
1760357400000|2025-10-13 12:10:00|329.25|327.25|329.77|327.77|331.6|329.6|329.25|327.25|773
1760357700000|2025-10-13 12:15:00|329.88|327.88|327.46|325.46|329.99|327.99|326.99|324.99|654
1760358000000|2025-10-13 12:20:00|327.45|325.45|326.96|324.96|327.67|325.67|325.65|323.65|763
1760358300000|2025-10-13 12:25:00|326.98|324.98|327.68|325.68|327.75|325.75|326.35|324.35|435
1760358600000|2025-10-13 12:30:00|327.6|325.6|330.35|328.35|330.93|328.93|326.96|324.96|699
1760358900000|2025-10-13 12:35:00|330.36|328.36|329.17|327.17|330.52|328.52|328.85|326.85|802
1760359200000|2025-10-13 12:40:00|329.26|327.26|329.62|327.62|329.74|327.74|328.67|326.67|816
1760359500000|2025-10-13 12:45:00|329.52|327.52|329.51|327.51|330.72|328.72|329.14|327.14|851
1760359800000|2025-10-13 12:50:00|329.42|327.42|327.57|325.57|329.5|327.5|326.75|324.75|917
1760360100000|2025-10-13 12:55:00|327.55|325.55|326.78|324.78|327.88|325.88|326.01|324.01|886
1760360400000|2025-10-13 13:00:00|326.67|324.67|327.12|325.12|328.09|326.09|326.51|324.51|947
1760360700000|2025-10-13 13:05:00|327.16|325.16|326.75|324.75|328.33|326.33|326.71|324.71|830
1760361000000|2025-10-13 13:10:00|326.77|324.77|326.62|324.62|328.02|326.02|325.93|323.93|780
1760361300000|2025-10-13 13:15:00|326.57|324.57|326.95|324.95|328.64|326.64|326.38|324.38|699
1760361600000|2025-10-13 13:20:00|327.05|325.05|325.64|323.64|327.27|325.27|325.13|323.13|888
1760361900000|2025-10-13 13:25:00|325.76|323.76|326.32|324.32|326.74|324.74|325.17|323.17|789
1760362200000|2025-10-13 13:30:00|326.15|324.15|331.63|329.63|335.9|333.9|325.85|323.85|1099
1760362500000|2025-10-13 13:35:00|331.55|329.55|330.77|328.77|332.21|330.21|328.55|326.55|1075
1760362800000|2025-10-13 13:40:00|330.75|328.75|331.99|329.99|333.87|331.87|328.46|326.46|1035
1760363100000|2025-10-13 13:45:00|331.96|329.96|331|329|333.11|331.11|329.82|327.82|1050
1760363400000|2025-10-13 13:50:00|330.98|328.98|333.21|331.21|335.12|333.12|329.27|327.27|1015
1760363700000|2025-10-13 13:55:00|333.11|331.11|334.81|332.81|335.38|333.38|332.69|330.69|959
1760364000000|2025-10-13 14:00:00|334.84|332.84|333.82|331.82|335.84|333.84|332.77|330.77|1021
1760364300000|2025-10-13 14:05:00|333.8|331.8|333.7|331.7|334.17|332.17|332.13|330.13|998
1760364600000|2025-10-13 14:10:00|333.79|331.79|333.08|331.08|334.18|332.18|332.26|330.26|897
1760364900000|2025-10-13 14:15:00|333.1|331.1|333.06|331.06|333.85|331.85|331.95|329.95|894
1760365200000|2025-10-13 14:20:00|333.07|331.07|331.84|329.84|333.3|331.3|328.08|326.08|994
1760365500000|2025-10-13 14:25:00|331.74|329.74|330.54|328.54|331.87|329.87|328.8|326.8|875
1760365800000|2025-10-13 14:30:00|330.53|328.53|332.32|330.32|332.78|330.78|327.4|325.4|955
1760366100000|2025-10-13 14:35:00|332.26|330.26|332.63|330.63|333.78|331.78|332.1|330.1|900
1760366400000|2025-10-13 14:40:00|332.55|330.55|330.55|328.55|333.37|331.37|330.2|328.2|870
1760366700000|2025-10-13 14:45:00|330.67|328.67|328.7|326.7|331.32|329.32|328.43|326.43|871
1760367000000|2025-10-13 14:50:00|328.71|326.71|328.58|326.58|329.16|327.16|327.1|325.1|740
1760367300000|2025-10-13 14:55:00|328.59|326.59|328.48|326.48|328.61|326.61|327.45|325.45|569
1760367600000|2025-10-13 15:00:00|328.46|326.46|330.62|328.62|330.76|328.76|328.4|326.4|744
1760367900000|2025-10-13 15:05:00|330.5|328.5|330.71|328.71|331.31|329.31|328.91|326.91|732
1760368200000|2025-10-13 15:10:00|330.67|328.67|331.69|329.69|333.05|331.05|330.64|328.64|755
1760368500000|2025-10-13 15:15:00|331.7|329.7|332.5|330.5|334.46|332.46|331.3|329.3|799
1760368800000|2025-10-13 15:20:00|332.44|330.44|332.1|330.1|333.18|331.18|331.82|329.82|759
1760369100000|2025-10-13 15:25:00|332.12|330.12|331.59|329.59|333.25|331.25|331.45|329.45|656
1760369400000|2025-10-13 15:30:00|331.67|329.67|332.75|330.75|334.18|332.18|331.67|329.67|689
1760369700000|2025-10-13 15:35:00|332.76|330.76|331.7|329.7|333.36|331.36|331.65|329.65|619
1760370000000|2025-10-13 15:40:00|331.74|329.74|331.42|329.42|332.39|330.39|330.86|328.86|603
1760370300000|2025-10-13 15:45:00|331.47|329.47|333.6|331.6|333.61|331.61|331.42|329.42|656
1760370600000|2025-10-13 15:50:00|333.59|331.59|332.11|330.11|334.26|332.26|331.89|329.89|733
1760370900000|2025-10-13 15:55:00|332.05|330.05|333.03|331.03|333.71|331.71|331.83|329.83|555
1760371200000|2025-10-13 16:00:00|333.05|331.05|333.45|331.45|333.83|331.83|332.65|330.65|530
1760371500000|2025-10-13 16:05:00|333.5|331.5|334.18|332.18|334.77|332.77|332.99|330.99|591
1760371800000|2025-10-13 16:10:00|334.19|332.19|333.69|331.69|335.08|333.08|333.35|331.35|673
1760372100000|2025-10-13 16:15:00|333.71|331.71|332.69|330.69|334.15|332.15|332.15|330.15|572
1760372400000|2025-10-13 16:20:00|332.65|330.65|333.43|331.43|334.22|332.22|330|328|721
1760372700000|2025-10-13 16:25:00|333.41|331.41|332.17|330.17|335.06|333.06|332.15|330.15|619
1760373000000|2025-10-13 16:30:00|332.15|330.15|331.21|329.21|332.48|330.48|330.95|328.95|499
1760373300000|2025-10-13 16:35:00|331.24|329.24|331.49|329.49|332.25|330.25|330.84|328.84|573
1760373600000|2025-10-13 16:40:00|331.47|329.47|330.14|328.14|331.71|329.71|329.67|327.67|548
1760373900000|2025-10-13 16:45:00|330.13|328.13|331.42|329.42|331.6|329.6|330.06|328.06|503
1760374200000|2025-10-13 16:50:00|331.37|329.37|332.63|330.63|332.83|330.83|331.16|329.16|533
1760374500000|2025-10-13 16:55:00|332.62|330.62|333.05|331.05|333.74|331.74|332.57|330.57|504
1760374800000|2025-10-13 17:00:00|333.06|331.06|334.73|332.73|334.81|332.81|332.4|330.4|758
1760375100000|2025-10-13 17:05:00|334.74|332.74|333.48|331.48|335.9|333.9|333.15|331.15|813
1760375400000|2025-10-13 17:10:00|333.47|331.47|332.66|330.66|333.68|331.68|331.84|329.84|851
1760375700000|2025-10-13 17:15:00|332.67|330.67|332.32|330.32|333.02|331.02|331.97|329.97|699
1760376000000|2025-10-13 17:20:00|332.27|330.27|333.16|331.16|334.1|332.1|332.18|330.18|709
1760376300000|2025-10-13 17:25:00|333.11|331.11|333|331|333.33|331.33|332.26|330.26|744
1760376600000|2025-10-13 17:30:00|333.02|331.02|333.65|331.65|333.65|331.65|332.36|330.36|780
1760376900000|2025-10-13 17:35:00|333.64|331.64|334.12|332.12|334.78|332.78|333.36|331.36|738
1760377200000|2025-10-13 17:40:00|334.14|332.14|333.58|331.58|334.2|332.2|332.81|330.81|661
1760377500000|2025-10-13 17:45:00|333.6|331.6|332.84|330.84|334.29|332.29|332.05|330.05|715
1760377800000|2025-10-13 17:50:00|332.83|330.83|333.4|331.4|333.99|331.99|332.76|330.76|642
1760378100000|2025-10-13 17:55:00|333.49|331.49|338.52|336.52|338.7|336.7|333.21|331.21|768
1760378400000|2025-10-13 18:00:00|338.39|336.39|336.78|334.78|338.52|336.52|336.38|334.38|835
1760378700000|2025-10-13 18:05:00|336.79|334.79|337.62|335.62|338.11|336.11|336.36|334.36|578
1760379000000|2025-10-13 18:10:00|337.59|335.59|337.11|335.11|337.6|335.6|336.45|334.45|469
1760379300000|2025-10-13 18:15:00|337.18|335.18|337.46|335.46|337.99|335.99|337.11|335.11|437
1760379600000|2025-10-13 18:20:00|337.47|335.47|339.56|337.56|339.91|337.91|337.38|335.38|535
1760379900000|2025-10-13 18:25:00|339.53|337.53|339.96|337.96|340.15|338.15|339.24|337.24|385
1760380200000|2025-10-13 18:30:00|339.97|337.97|339.03|337.03|341|339|338.82|336.82|596
1760380500000|2025-10-13 18:35:00|339.15|337.15|338.85|336.85|339.15|337.15|338.15|336.15|447
1760380800000|2025-10-13 18:40:00|338.78|336.78|339.75|337.75|339.75|337.75|338.27|336.27|505
1760381100000|2025-10-13 18:45:00|339.76|337.76|338.45|336.45|339.77|337.77|337.85|335.85|547
1760381400000|2025-10-13 18:50:00|338.44|336.44|337.08|335.08|338.71|336.71|336.45|334.45|574
1760381700000|2025-10-13 18:55:00|337.07|335.07|337.53|335.53|337.87|335.87|336.62|334.62|534
1760382000000|2025-10-13 19:00:00|337.45|335.45|338.7|336.7|338.82|336.82|336.95|334.95|591
1760382300000|2025-10-13 19:05:00|338.72|336.72|339.04|337.04|339.23|337.23|338.35|336.35|510
1760382600000|2025-10-13 19:10:00|339.06|337.06|340.57|338.57|340.64|338.64|339.05|337.05|438
1760382900000|2025-10-13 19:15:00|340.55|338.55|340.78|338.78|342|340|339.53|337.53|639
1760383200000|2025-10-13 19:20:00|340.79|338.79|340.88|338.88|341.44|339.44|339.85|337.85|546
1760383500000|2025-10-13 19:25:00|340.89|338.89|340.53|338.53|341.09|339.09|340.22|338.22|519
1760383800000|2025-10-13 19:30:00|340.47|338.47|341.41|339.41|341.66|339.66|340.03|338.03|576
1760384100000|2025-10-13 19:35:00|341.25|339.25|340.4|338.4|341.54|339.54|340.33|338.33|576
1760384400000|2025-10-13 19:40:00|340.39|338.39|341.23|339.23|341.31|339.31|340.31|338.31|460
1760384700000|2025-10-13 19:45:00|341.24|339.24|340.76|338.76|341.68|339.68|340.41|338.41|621
1760385000000|2025-10-13 19:50:00|340.75|338.75|340.89|338.89|342.04|340.04|340.35|338.35|583
1760385300000|2025-10-13 19:55:00|340.78|338.78|340.76|338.76|341.46|339.46|339.25|337.25|646
1760385600000|2025-10-13 20:00:00|340.65|338.65|340.85|338.85|341.29|339.29|340.45|338.45|521
1760385900000|2025-10-13 20:05:00|340.86|338.86|339.83|337.83|341.1|339.1|339.45|337.45|582
1760386200000|2025-10-13 20:10:00|339.74|337.74|340.12|338.12|340.6|338.6|339.39|337.39|507
1760386500000|2025-10-13 20:15:00|340.03|338.03|339.81|337.81|340.3|338.3|339.19|337.19|576
1760386800000|2025-10-13 20:20:00|339.8|337.8|339.86|337.86|340.1|338.1|339.25|337.25|477
1760387100000|2025-10-13 20:25:00|339.85|337.85|340|338|340|338|339.1|337.1|460
1760387400000|2025-10-13 20:30:00|339.99|337.99|339.82|337.82|340.49|338.49|339.45|337.45|443
1760387700000|2025-10-13 20:35:00|339.83|337.83|340.47|338.47|340.83|338.83|339.15|337.15|550
1760388000000|2025-10-13 20:40:00|340.36|338.36|341.66|339.66|341.93|339.93|340.15|338.15|524
1760388300000|2025-10-13 20:45:00|341.65|339.65|341.48|339.48|341.75|339.75|340.85|338.85|345
1760388600000|2025-10-13 20:50:00|341.5|339.5|341.96|339.96|342.26|340.26|341.05|339.05|492
1760388900000|2025-10-13 20:55:00|341.86|339.86|343.13|341.13|343.28|341.28|341.35|339.35|581
1760389200000|2025-10-13 21:00:00|343.11|341.11|342.56|340.56|343.52|341.52|342.2|340.2|468
1760389500000|2025-10-13 21:05:00|342.55|340.55|343.82|341.82|344.31|342.31|342.55|340.55|392
1760389800000|2025-10-13 21:10:00|343.85|341.85|343.88|341.88|344.84|342.84|343.71|341.71|455
1760390100000|2025-10-13 21:15:00|343.87|341.87|344.94|342.94|344.95|342.95|343.79|341.79|435
1760390400000|2025-10-13 21:20:00|344.95|342.95|345.58|343.58|345.71|343.71|344.34|342.34|384
1760390700000|2025-10-13 21:25:00|345.57|343.57|343.61|341.61|345.58|343.58|343.46|341.46|388
1760391000000|2025-10-13 21:30:00|343.58|341.58|343.03|341.03|343.61|341.61|342.74|340.74|312
1760391300000|2025-10-13 21:35:00|343.05|341.05|343.77|341.77|344.13|342.13|342.3|340.3|305
1760391600000|2025-10-13 21:40:00|343.7|341.7|343.14|341.14|343.99|341.99|343.14|341.14|272
1760391900000|2025-10-13 21:45:00|343.16|341.16|342.1|340.1|343.16|341.16|342.09|340.09|209
1760392200000|2025-10-13 21:50:00|342.11|340.11|341.8|339.8|342.2|340.2|341.55|339.55|201
1760392500000|2025-10-13 21:55:00|341.79|339.79|341.83|339.83|342|340|341.43|339.43|201
1760392800000|2025-10-13 22:00:00|341.9|339.9|342.8|340.8|342.94|340.94|341.65|339.65|339
1760393100000|2025-10-13 22:05:00|342.84|340.84|342.58|340.58|343.19|341.19|342.21|340.21|470
1760393400000|2025-10-13 22:10:00|342.59|340.59|342.7|340.7|343|341|342.15|340.15|542
1760393700000|2025-10-13 22:15:00|342.69|340.69|343.29|341.29|343.57|341.57|342.32|340.32|419
1760394000000|2025-10-13 22:20:00|343.22|341.22|342.8|340.8|343.79|341.79|342.73|340.73|297
1760394300000|2025-10-13 22:25:00|342.81|340.81|341.96|339.96|342.81|340.81|341.65|339.65|285
1760394600000|2025-10-13 22:30:00|341.95|339.95|341.89|339.89|342.07|340.07|341.18|339.18|359
1760394900000|2025-10-13 22:35:00|341.88|339.88|342.33|340.33|342.85|340.85|341.81|339.81|337
1760395200000|2025-10-13 22:40:00|342.32|340.32|341.87|339.87|342.37|340.37|341.55|339.55|297
1760395500000|2025-10-13 22:45:00|341.88|339.88|341.56|339.56|341.92|339.92|340.93|338.93|250
1760395800000|2025-10-13 22:50:00|341.35|339.35|342.55|340.55|342.65|340.65|341.35|339.35|296
1760396100000|2025-10-13 22:55:00|342.68|340.68|341.9|339.9|342.68|340.68|341.55|339.55|383
1760396400000|2025-10-13 23:00:00|341.96|339.96|341.48|339.48|341.96|339.96|340.15|338.15|505
1760396700000|2025-10-13 23:05:00|341.34|339.34|341.32|339.32|342.3|340.3|340.35|338.35|443
1760397000000|2025-10-13 23:10:00|341.31|339.31|341.08|339.08|341.5|339.5|340.8|338.8|328
1760397300000|2025-10-13 23:15:00|341.07|339.07|340.78|338.78|341.45|339.45|340.55|338.55|398
1760397600000|2025-10-13 23:20:00|340.85|338.85|339.8|337.8|340.85|338.85|339.32|337.32|436
1760397900000|2025-10-13 23:25:00|339.67|337.67|339.59|337.59|339.88|337.88|339.29|337.29|238
1760398200000|2025-10-13 23:30:00|339.56|337.56|340.33|338.33|340.34|338.34|339.32|337.32|355
1760398500000|2025-10-13 23:35:00|340.32|338.32|340.16|338.16|340.33|338.33|339.22|337.22|334
1760398800000|2025-10-13 23:40:00|340.14|338.14|339.19|337.19|340.18|338.18|338.35|336.35|351
1760399100000|2025-10-13 23:45:00|339.18|337.18|338.21|336.21|339.19|337.19|337.75|335.75|409
1760399400000|2025-10-13 23:50:00|338.2|336.2|338.78|336.78|338.79|336.79|337.85|335.85|391
1760399700000|2025-10-13 23:55:00|338.79|336.79|338.79|336.79|338.93|336.93|338.25|336.25|247
1760400000000|2025-10-14 00:00:00|338.8|336.8|339.55|337.55|339.84|337.84|338.71|336.71|566
1760400300000|2025-10-14 00:05:00|339.44|337.44|338.95|336.95|339.83|337.83|338.55|336.55|650
1760400600000|2025-10-14 00:10:00|338.99|336.99|338.85|336.85|339.24|337.24|338.53|336.53|582
1760400900000|2025-10-14 00:15:00|339.01|337.01|340.27|338.27|340.92|338.92|338.85|336.85|528
1760401200000|2025-10-14 00:20:00|340.25|338.25|340.28|338.28|340.88|338.88|339.69|337.69|432
1760401500000|2025-10-14 00:25:00|340.27|338.27|339.54|337.54|340.32|338.32|339.25|337.25|507
1760401800000|2025-10-14 00:30:00|339.64|337.64|339.86|337.86|340.73|338.73|338.75|336.75|691
1760402100000|2025-10-14 00:35:00|339.74|337.74|339.19|337.19|340.08|338.08|338.65|336.65|646
1760402400000|2025-10-14 00:40:00|339.18|337.18|339.38|337.38|339.41|337.41|338.25|336.25|476
1760402700000|2025-10-14 00:45:00|339.41|337.41|338.22|336.22|339.41|337.41|337.18|335.18|553
1760403000000|2025-10-14 00:50:00|338.27|336.27|338.79|336.79|338.79|336.79|337.95|335.95|431
1760403300000|2025-10-14 00:55:00|338.76|336.76|339.61|337.61|339.61|337.61|338.65|336.65|293
1760403600000|2025-10-14 01:00:00|339.59|337.59|337.87|335.87|339.61|337.61|337.55|335.55|504
1760403900000|2025-10-14 01:05:00|337.89|335.89|336.62|334.62|337.94|335.94|336.09|334.09|671
1760404200000|2025-10-14 01:10:00|336.61|334.61|337.44|335.44|337.7|335.7|336.15|334.15|388
1760404500000|2025-10-14 01:15:00|337.38|335.38|337.88|335.88|337.91|335.91|336.98|334.98|332
1760404800000|2025-10-14 01:20:00|337.93|335.93|338.4|336.4|338.61|336.61|337.75|335.75|427
1760405100000|2025-10-14 01:25:00|338.39|336.39|338.05|336.05|338.51|336.51|337.65|335.65|362
1760405400000|2025-10-14 01:30:00|338.04|336.04|338.33|336.33|338.37|336.37|337.55|335.55|432
1760405700000|2025-10-14 01:35:00|338.27|336.27|338.42|336.42|338.62|336.62|337.85|335.85|338
1760406000000|2025-10-14 01:40:00|338.41|336.41|338.74|336.74|338.74|336.74|338.05|336.05|295
1760406300000|2025-10-14 01:45:00|338.73|336.73|337.55|335.55|338.83|336.83|337.55|335.55|407
1760406600000|2025-10-14 01:50:00|337.76|335.76|337.42|335.42|338.42|336.42|336.85|334.85|467
1760406900000|2025-10-14 01:55:00|337.4|335.4|337.22|335.22|337.49|335.49|336.45|334.45|378
1760407200000|2025-10-14 02:00:00|337.23|335.23|335.98|333.98|337.32|335.32|335.95|333.95|464
1760407500000|2025-10-14 02:05:00|335.93|333.93|335.76|333.76|336.48|334.48|335.35|333.35|496
1760407800000|2025-10-14 02:10:00|335.79|333.79|335.4|333.4|336.4|334.4|335.05|333.05|462
1760408100000|2025-10-14 02:15:00|335.27|333.27|334.11|332.11|335.76|333.76|333.65|331.65|451
1760408400000|2025-10-14 02:20:00|334.12|332.12|334.32|332.32|334.46|332.46|333.27|331.27|531
1760408700000|2025-10-14 02:25:00|334.33|332.33|334.69|332.69|335.26|333.26|334.15|332.15|389
1760409000000|2025-10-14 02:30:00|334.68|332.68|335.2|333.2|335.41|333.41|334.28|332.28|485
1760409300000|2025-10-14 02:35:00|335.18|333.18|334.29|332.29|335.19|333.19|333.41|331.41|439
1760409600000|2025-10-14 02:40:00|334.28|332.28|333.97|331.97|334.51|332.51|333.35|331.35|445
1760409900000|2025-10-14 02:45:00|333.96|331.96|333.43|331.43|334.5|332.5|332.55|330.55|457
1760410200000|2025-10-14 02:50:00|333.4|331.4|333.23|331.23|333.79|331.79|332.71|330.71|448
1760410500000|2025-10-14 02:55:00|333.25|331.25|333|331|333.63|331.63|332.55|330.55|400
1760410800000|2025-10-14 03:00:00|333.05|331.05|330.73|328.73|333.18|331.18|330.44|328.44|696
1760411100000|2025-10-14 03:05:00|330.62|328.62|330.36|328.36|331.32|329.32|330.31|328.31|639
1760411400000|2025-10-14 03:10:00|330.35|328.35|331.62|329.62|331.94|329.94|330.35|328.35|546
1760411700000|2025-10-14 03:15:00|331.63|329.63|331.17|329.17|333|331|330.85|328.85|657
1760412000000|2025-10-14 03:20:00|331.16|329.16|331.03|329.03|331.94|329.94|330.85|328.85|605
1760412300000|2025-10-14 03:25:00|330.85|328.85|330.52|328.52|331.26|329.26|330.15|328.15|651
1760412600000|2025-10-14 03:30:00|330.51|328.51|330.65|328.65|331.35|329.35|330.25|328.25|585
1760412900000|2025-10-14 03:35:00|330.82|328.82|330.94|328.94|331.6|329.6|330.65|328.65|554
1760413200000|2025-10-14 03:40:00|331|329|330.89|328.89|331.28|329.28|330.65|328.65|616
1760413500000|2025-10-14 03:45:00|330.95|328.95|332.51|330.51|332.54|330.54|330.75|328.75|604
1760413800000|2025-10-14 03:50:00|332.55|330.55|332.1|330.1|332.76|330.76|331.63|329.63|635
1760414100000|2025-10-14 03:55:00|331.95|329.95|331.2|329.2|332.11|330.11|330.85|328.85|553
1760414400000|2025-10-14 04:00:00|331.15|329.15|330.92|328.92|332.42|330.42|330.75|328.75|695
1760414700000|2025-10-14 04:05:00|331|329|330.02|328.02|331.9|329.9|329.81|327.81|650
1760415000000|2025-10-14 04:10:00|329.96|327.96|330.36|328.36|330.67|328.67|328.66|326.66|634
1760415300000|2025-10-14 04:15:00|330.35|328.35|330.22|328.22|330.95|328.95|329.75|327.75|646
1760415600000|2025-10-14 04:20:00|330.27|328.27|331.19|329.19|331.24|329.24|329.85|327.85|665
1760415900000|2025-10-14 04:25:00|331.2|329.2|330.63|328.63|331.33|329.33|330.25|328.25|662
1760416200000|2025-10-14 04:30:00|330.66|328.66|329.26|327.26|330.66|328.66|328.85|326.85|474
1760416500000|2025-10-14 04:35:00|329.31|327.31|328.34|326.34|329.71|327.71|328.05|326.05|583
1760416800000|2025-10-14 04:40:00|328.33|326.33|327.97|325.97|328.55|326.55|327.35|325.35|475
1760417100000|2025-10-14 04:45:00|327.93|325.93|326.9|324.9|328.38|326.38|326.52|324.52|598
1760417400000|2025-10-14 04:50:00|326.89|324.89|325.09|323.09|326.9|324.9|324.98|322.98|736
1760417700000|2025-10-14 04:55:00|324.97|322.97|326.46|324.46|327.14|325.14|324.97|322.97|683
1760418000000|2025-10-14 05:00:00|326.49|324.49|327.76|325.76|327.83|325.83|326|324|717
1760418300000|2025-10-14 05:05:00|327.73|325.73|327.59|325.59|328.85|326.85|326.85|324.85|602
1760418600000|2025-10-14 05:10:00|327.56|325.56|328.43|326.43|328.95|326.95|327.4|325.4|623
1760418900000|2025-10-14 05:15:00|328.42|326.42|327.94|325.94|328.75|326.75|327.75|325.75|523
1760419200000|2025-10-14 05:20:00|327.93|325.93|327.42|325.42|328.34|326.34|326.85|324.85|697
1760419500000|2025-10-14 05:25:00|327.41|325.41|326.1|324.1|327.41|325.41|325.93|323.93|678
1760419800000|2025-10-14 05:30:00|326.11|324.11|325|323|326.31|324.31|324.75|322.75|637
1760420100000|2025-10-14 05:35:00|325.03|323.03|323.35|321.35|325.08|323.08|321.58|319.58|793
1760420400000|2025-10-14 05:40:00|323.36|321.36|322.25|320.25|323.39|321.39|321.11|319.11|759
1760420700000|2025-10-14 05:45:00|322.35|320.35|323.2|321.2|323.45|321.45|321.86|319.86|672
1760421000000|2025-10-14 05:50:00|323.15|321.15|322.89|320.89|323.55|321.55|322.35|320.35|638
1760421300000|2025-10-14 05:55:00|322.88|320.88|322.96|320.96|323.35|321.35|322.32|320.32|515
1760421600000|2025-10-14 06:00:00|322.93|320.93|324.7|322.7|324.86|322.86|322.85|320.85|609
1760421900000|2025-10-14 06:05:00|324.81|322.81|322.92|320.92|324.83|322.83|322.75|320.75|724
1760422200000|2025-10-14 06:10:00|322.91|320.91|322.6|320.6|323.25|321.25|322.25|320.25|577
1760422500000|2025-10-14 06:15:00|322.53|320.53|321.99|319.99|322.66|320.66|321.45|319.45|669
1760422800000|2025-10-14 06:20:00|322|320|319.98|317.98|322.35|320.35|319.59|317.59|757
1760423100000|2025-10-14 06:25:00|319.93|317.93|319.53|317.53|321.37|319.37|319.45|317.45|549
1760423400000|2025-10-14 06:30:00|319.55|317.55|315.76|313.76|321.27|319.27|314.77|312.77|854
1760423700000|2025-10-14 06:35:00|315.83|313.83|316.57|314.57|318.34|316.34|315.83|313.83|809
1760424000000|2025-10-14 06:40:00|316.58|314.58|314.29|312.29|317.39|315.39|313.58|311.58|861
1760424300000|2025-10-14 06:45:00|314.39|312.39|314.23|312.23|316.16|314.16|308.44|306.44|1038
1760424600000|2025-10-14 06:50:00|314.18|312.18|316.26|314.26|316.84|314.84|312.79|310.79|899
1760424900000|2025-10-14 06:55:00|316.22|314.22|314.64|312.64|316.77|314.77|314.45|312.45|771
1760425200000|2025-10-14 07:00:00|314.63|312.63|314.04|312.04|316.37|314.37|313.72|311.72|868
1760425500000|2025-10-14 07:05:00|314.07|312.07|313.57|311.57|314.67|312.67|312.66|310.66|828
1760425800000|2025-10-14 07:10:00|313.51|311.51|315.6|313.6|315.96|313.96|313.37|311.37|718
1760426100000|2025-10-14 07:15:00|315.61|313.61|316.09|314.09|316.85|314.85|315.43|313.43|842
1760426400000|2025-10-14 07:20:00|315.95|313.95|313.44|311.44|316.12|314.12|313.15|311.15|808
1760426700000|2025-10-14 07:25:00|313.53|311.53|315.37|313.37|315.81|313.81|313.35|311.35|728
1760427000000|2025-10-14 07:30:00|315.33|313.33|314|312|315.35|313.35|313.15|311.15|776
1760427300000|2025-10-14 07:35:00|314.01|312.01|312.76|310.76|314.56|312.56|311.19|309.19|812
1760427600000|2025-10-14 07:40:00|312.77|310.77|312.86|310.86|313.13|311.13|311.31|309.31|914
1760427900000|2025-10-14 07:45:00|312.8|310.8|311.98|309.98|313.45|311.45|311.76|309.76|888
1760428200000|2025-10-14 07:50:00|311.92|309.92|312.01|310.01|312.81|310.81|311.5|309.5|866
1760428500000|2025-10-14 07:55:00|312|310|312.74|310.74|313.05|311.05|311.44|309.44|732
1760428800000|2025-10-14 08:00:00|312.73|310.73|311.36|309.36|313.12|311.12|310.38|308.38|802
1760429100000|2025-10-14 08:05:00|311.31|309.31|312.16|310.16|313.63|311.63|310.75|308.75|590
1760429400000|2025-10-14 08:10:00|312.18|310.18|313.89|311.89|314.15|312.15|311.88|309.88|670
1760429700000|2025-10-14 08:15:00|313.88|311.88|312.12|310.12|314.02|312.02|311.65|309.65|849
1760430000000|2025-10-14 08:20:00|312.05|310.05|312.95|310.95|313.75|311.75|312.02|310.02|765
1760430300000|2025-10-14 08:25:00|312.98|310.98|315.05|313.05|315.15|313.15|312.61|310.61|691
1760430600000|2025-10-14 08:30:00|315.04|313.04|315.56|313.56|316.39|314.39|314.68|312.68|605
1760430900000|2025-10-14 08:35:00|315.62|313.62|316.67|314.67|316.67|314.67|314.77|312.77|404
1760431200000|2025-10-14 08:40:00|316.65|314.65|317.36|315.36|317.85|315.85|316.08|314.08|461
1760431500000|2025-10-14 08:45:00|317.35|315.35|315.27|313.27|317.45|315.45|315.05|313.05|515
1760431800000|2025-10-14 08:50:00|315.25|313.25|315.29|313.29|315.75|313.75|314.95|312.95|336
1760432100000|2025-10-14 08:55:00|315.26|313.26|315.67|313.67|316.02|314.02|315.11|313.11|353
1760432400000|2025-10-14 09:00:00|315.69|313.69|316.79|314.79|316.87|314.87|315.45|313.45|523
1760432700000|2025-10-14 09:05:00|316.83|314.83|316.96|314.96|317.15|315.15|316.35|314.35|575
1760433000000|2025-10-14 09:10:00|316.9|314.9|316.46|314.46|316.95|314.95|316.15|314.15|510
1760433300000|2025-10-14 09:15:00|316.47|314.47|317.25|315.25|317.25|315.25|316.08|314.08|525
1760433600000|2025-10-14 09:20:00|317.28|315.28|316.64|314.64|317.39|315.39|316.4|314.4|533
1760433900000|2025-10-14 09:25:00|316.55|314.55|317.1|315.1|318.28|316.28|316.35|314.35|597
1760434200000|2025-10-14 09:30:00|317.09|315.09|317.37|315.37|318.47|316.47|316.85|314.85|584
1760434500000|2025-10-14 09:35:00|317.36|315.36|317.25|315.25|317.96|315.96|317.05|315.05|498
1760434800000|2025-10-14 09:40:00|317.32|315.32|317.45|315.45|317.57|315.57|316.68|314.68|543
1760435100000|2025-10-14 09:45:00|317.44|315.44|316.18|314.18|317.65|315.65|315.61|313.61|671
1760435400000|2025-10-14 09:50:00|316.19|314.19|315.66|313.66|316.45|314.45|315.25|313.25|544
1760435700000|2025-10-14 09:55:00|315.68|313.68|316.77|314.77|316.88|314.88|315.51|313.51|441
1760436000000|2025-10-14 10:00:00|316.68|314.68|315.14|313.14|316.69|314.69|314.65|312.65|544
1760436300000|2025-10-14 10:05:00|315.11|313.11|314.82|312.82|315.31|313.31|313.65|311.65|617
1760436600000|2025-10-14 10:10:00|314.75|312.75|314.02|312.02|314.84|312.84|313.33|311.33|632
1760436900000|2025-10-14 10:15:00|314.03|312.03|311.9|309.9|314.05|312.05|310.95|308.95|801
1760437200000|2025-10-14 10:20:00|311.89|309.89|312.84|310.84|313.51|311.51|311.8|309.8|825
1760437500000|2025-10-14 10:25:00|312.82|310.82|311.88|309.88|313.21|311.21|311.57|309.57|747
1760437800000|2025-10-14 10:30:00|311.87|309.87|309.53|307.53|312.45|310.45|308.8|306.8|861
1760438100000|2025-10-14 10:35:00|309.55|307.55|313.63|311.63|313.82|311.82|309.21|307.21|811
1760438400000|2025-10-14 10:40:00|313.64|311.64|311.59|309.59|313.84|311.84|311.42|309.42|690
1760438700000|2025-10-14 10:45:00|311.6|309.6|310.98|308.98|311.62|309.62|310.25|308.25|624
1760439000000|2025-10-14 10:50:00|310.97|308.97|311.63|309.63|312.58|310.58|310.97|308.97|526
1760439300000|2025-10-14 10:55:00|311.65|309.65|312.72|310.72|313.33|311.33|311.55|309.55|307
1760439600000|2025-10-14 11:00:00|312.74|310.74|314.71|312.71|314.77|312.77|312.7|310.7|526
1760439900000|2025-10-14 11:05:00|314.63|312.63|315.69|313.69|316.35|314.35|314.41|312.41|558
1760440200000|2025-10-14 11:10:00|315.55|313.55|316.01|314.01|316.02|314.02|314.85|312.85|579
1760440500000|2025-10-14 11:15:00|315.85|313.85|315.28|313.28|316.37|314.37|315.05|313.05|514
1760440800000|2025-10-14 11:20:00|315.19|313.19|315.85|313.85|316.45|314.45|315.05|313.05|441
1760441100000|2025-10-14 11:25:00|315.84|313.84|315.88|313.88|316.39|314.39|315.66|313.66|348
1760441400000|2025-10-14 11:30:00|315.86|313.86|316.91|314.91|317.13|315.13|315.75|313.75|413
1760441700000|2025-10-14 11:35:00|316.92|314.92|315.96|313.96|317.45|315.45|315.95|313.95|290
1760442000000|2025-10-14 11:40:00|315.95|313.95|315.15|313.15|316.05|314.05|315.05|313.05|424
1760442300000|2025-10-14 11:45:00|315.13|313.13|315.76|313.76|316.47|314.47|315.13|313.13|303
1760442600000|2025-10-14 11:50:00|315.75|313.75|315.35|313.35|316.12|314.12|315.04|313.04|352
1760442900000|2025-10-14 11:55:00|315.33|313.33|314.94|312.94|315.38|313.38|314.85|312.85|300
1760443200000|2025-10-14 12:00:00|314.95|312.95|314.42|312.42|315.33|313.33|314.35|312.35|335
1760443500000|2025-10-14 12:05:00|314.41|312.41|314.11|312.11|314.65|312.65|313.5|311.5|684
1760443800000|2025-10-14 12:10:00|314.13|312.13|314.81|312.81|315.01|313.01|314.05|312.05|513
1760444100000|2025-10-14 12:15:00|314.8|312.8|313.9|311.9|314.8|312.8|313.19|311.19|525
1760444400000|2025-10-14 12:20:00|313.89|311.89|312.3|310.3|314|312|311.93|309.93|586
1760444700000|2025-10-14 12:25:00|312.26|310.26|312.96|310.96|313.04|311.04|312.15|310.15|470
1760445000000|2025-10-14 12:30:00|312.85|310.85|312.26|310.26|313.44|311.44|310.98|308.98|632
1760445300000|2025-10-14 12:35:00|312.19|310.19|312.13|310.13|312.66|310.66|311.45|309.45|428
1760445600000|2025-10-14 12:40:00|312.18|310.18|311.63|309.63|312.71|310.71|310.88|308.88|394
1760445900000|2025-10-14 12:45:00|311.6|309.6|310.64|308.64|311.97|309.97|310.53|308.53|410
1760446200000|2025-10-14 12:50:00|310.62|308.62|311.94|309.94|312.92|310.92|310.62|308.62|523
1760446500000|2025-10-14 12:55:00|311.95|309.95|310.94|308.94|311.95|309.95|310.3|308.3|436
1760446800000|2025-10-14 13:00:00|310.93|308.93|311.07|309.07|312.13|310.13|310.92|308.92|705
1760447100000|2025-10-14 13:05:00|310.95|308.95|311.11|309.11|311.88|309.88|310.85|308.85|647
1760447400000|2025-10-14 13:10:00|310.85|308.85|311.17|309.17|311.19|309.19|309.65|307.65|597
1760447700000|2025-10-14 13:15:00|311.14|309.14|310.54|308.54|311.22|309.22|309.75|307.75|654
1760448000000|2025-10-14 13:20:00|310.57|308.57|311.31|309.31|311.48|309.48|309.75|307.75|524
1760448300000|2025-10-14 13:25:00|311.28|309.28|313.29|311.29|313.42|311.42|311.15|309.15|562
1760448600000|2025-10-14 13:30:00|313.32|311.32|312.96|310.96|314.94|312.94|311.45|309.45|892
1760448900000|2025-10-14 13:35:00|312.98|310.98|311.4|309.4|312.98|310.98|307.9|305.9|850
1760449200000|2025-10-14 13:40:00|311.38|309.38|312.1|310.1|312.14|310.14|309.77|307.77|828
1760449500000|2025-10-14 13:45:00|312.14|310.14|315.11|313.11|316.3|314.3|311.25|309.25|946
1760449800000|2025-10-14 13:50:00|315.09|313.09|314.92|312.92|315.55|313.55|313.65|311.65|746
1760450100000|2025-10-14 13:55:00|314.91|312.91|314.5|312.5|315.46|313.46|313.25|311.25|657
1760450400000|2025-10-14 14:00:00|314.49|312.49|314.98|312.98|315.43|313.43|314.02|312.02|720
1760450700000|2025-10-14 14:05:00|314.97|312.97|314.09|312.09|315.39|313.39|313.13|311.13|711
1760451000000|2025-10-14 14:10:00|314.1|312.1|317.56|315.56|317.59|315.59|313.99|311.99|742
1760451300000|2025-10-14 14:15:00|317.57|315.57|319.13|317.13|320.09|318.09|317.28|315.28|841
1760451600000|2025-10-14 14:20:00|319.09|317.09|318.41|316.41|319.55|317.55|318.15|316.15|666
1760451900000|2025-10-14 14:25:00|318.4|316.4|317.83|315.83|318.93|316.93|317.3|315.3|569
1760452200000|2025-10-14 14:30:00|317.79|315.79|316.27|314.27|317.82|315.82|315.05|313.05|563
1760452500000|2025-10-14 14:35:00|316.22|314.22|316.82|314.82|317.12|315.12|315.25|313.25|459
1760452800000|2025-10-14 14:40:00|316.88|314.88|318.87|316.87|319.45|317.45|316.88|314.88|451
1760453100000|2025-10-14 14:45:00|318.84|316.84|318.68|316.68|320.72|318.72|318.42|316.42|674
1760453400000|2025-10-14 14:50:00|318.67|316.67|317.55|315.55|318.68|316.68|317|315|684
1760453700000|2025-10-14 14:55:00|317.6|315.6|317.04|315.04|317.62|315.62|316.54|314.54|410
1760454000000|2025-10-14 15:00:00|317.05|315.05|318.97|316.97|319.08|317.08|317.02|315.02|427
1760454300000|2025-10-14 15:05:00|318.96|316.96|317.07|315.07|319.55|317.55|316.76|314.76|344
1760454600000|2025-10-14 15:10:00|317.09|315.09|316.28|314.28|317.17|315.17|316.09|314.09|190
1760454900000|2025-10-14 15:15:00|316.29|314.29|316.87|314.87|317.55|315.55|315.43|313.43|401
1760455200000|2025-10-14 15:20:00|316.88|314.88|318.19|316.19|318.37|316.37|316.52|314.52|464
1760455500000|2025-10-14 15:25:00|318.17|316.17|317.57|315.57|318.36|316.36|317.35|315.35|236
1760455800000|2025-10-14 15:30:00|317.64|315.64|319.06|317.06|319.25|317.25|317.6|315.6|324
1760456100000|2025-10-14 15:35:00|319.02|317.02|318.54|316.54|320.18|318.18|318.28|316.28|424
1760456400000|2025-10-14 15:40:00|318.55|316.55|321.14|319.14|321.55|319.55|318.16|316.16|488
1760456700000|2025-10-14 15:45:00|321.15|319.15|322.15|320.15|322.24|320.24|320.55|318.55|583
1760457000000|2025-10-14 15:50:00|322.17|320.17|324.55|322.55|325.05|323.05|322.13|320.13|571
1760457300000|2025-10-14 15:55:00|324.54|322.54|324.88|322.88|325.05|323.05|323.34|321.34|632
1760457600000|2025-10-14 16:00:00|324.87|322.87|323.62|321.62|324.95|322.95|323.1|321.1|601
1760457900000|2025-10-14 16:05:00|323.6|321.6|322.67|320.67|323.65|321.65|322.25|320.25|671
1760458200000|2025-10-14 16:10:00|322.7|320.7|324.87|322.87|325.25|323.25|322.55|320.55|630
1760458500000|2025-10-14 16:15:00|324.86|322.86|325.35|323.35|325.9|323.9|324.15|322.15|787
1760458800000|2025-10-14 16:20:00|325.34|323.34|326.54|324.54|329.45|327.45|325.3|323.3|972
1760459100000|2025-10-14 16:25:00|326.5|324.5|326.1|324.1|326.75|324.75|324.93|322.93|835
1760459400000|2025-10-14 16:30:00|326.11|324.11|325.23|323.23|326.98|324.98|324.65|322.65|764
1760459700000|2025-10-14 16:35:00|325.14|323.14|324.94|322.94|325.85|323.85|324.56|322.56|700
1760460000000|2025-10-14 16:40:00|324.93|322.93|325.4|323.4|325.55|323.55|323.42|321.42|667
1760460300000|2025-10-14 16:45:00|325.45|323.45|326.13|324.13|326.25|324.25|324.25|322.25|611
1760460600000|2025-10-14 16:50:00|326.19|324.19|325.68|323.68|326.9|324.9|325.6|323.6|672
1760460900000|2025-10-14 16:55:00|325.67|323.67|323.95|321.95|326.23|324.23|323.05|321.05|739
1760461200000|2025-10-14 17:00:00|323.96|321.96|323.64|321.64|323.96|321.96|319.66|317.66|832
1760461500000|2025-10-14 17:05:00|323.63|321.63|326.15|324.15|326.27|324.27|323.5|321.5|792
1760461800000|2025-10-14 17:10:00|326.13|324.13|326.92|324.92|327.43|325.43|325.85|323.85|643
1760462100000|2025-10-14 17:15:00|326.91|324.91|326.43|324.43|327.49|325.49|325.8|323.8|874
1760462400000|2025-10-14 17:20:00|326.45|324.45|326.72|324.72|327.25|325.25|326.07|324.07|814
1760462700000|2025-10-14 17:25:00|326.71|324.71|325.87|323.87|327.27|325.27|325.43|323.43|716
1760463000000|2025-10-14 17:30:00|325.88|323.88|324.72|322.72|326.8|324.8|323.96|321.96|768
1760463300000|2025-10-14 17:35:00|324.73|322.73|324.76|322.76|325.11|323.11|323.95|321.95|657
1760463600000|2025-10-14 17:40:00|324.8|322.8|325.55|323.55|325.55|323.55|324.32|322.32|685
1760463900000|2025-10-14 17:45:00|325.5|323.5|326.04|324.04|326.12|324.12|325.05|323.05|574
1760464200000|2025-10-14 17:50:00|326.05|324.05|325.92|323.92|326.85|324.85|325.55|323.55|506
1760464500000|2025-10-14 17:55:00|325.91|323.91|325.05|323.05|325.94|323.94|324.74|322.74|356
1760464800000|2025-10-14 18:00:00|325.08|323.08|325.94|323.94|326.14|324.14|324.96|322.96|504
1760465100000|2025-10-14 18:05:00|325.92|323.92|327|325|327.42|325.42|325.63|323.63|624
1760465400000|2025-10-14 18:10:00|327.01|325.01|328.3|326.3|328.55|326.55|327.01|325.01|485
1760465700000|2025-10-14 18:15:00|328.29|326.29|327.51|325.51|328.98|326.98|327.36|325.36|572
1760466000000|2025-10-14 18:20:00|327.53|325.53|327.88|325.88|328.13|326.13|326.75|324.75|475
1760466300000|2025-10-14 18:25:00|327.9|325.9|326.6|324.6|328.09|326.09|326.25|324.25|472
1760466600000|2025-10-14 18:30:00|326.61|324.61|326.64|324.64|327.35|325.35|326.6|324.6|441
1760466900000|2025-10-14 18:35:00|326.63|324.63|326.26|324.26|326.88|324.88|325.95|323.95|553
1760467200000|2025-10-14 18:40:00|326.17|324.17|325.83|323.83|326.26|324.26|325.24|323.24|514
1760467500000|2025-10-14 18:45:00|325.81|323.81|327.26|325.26|327.26|325.26|325.55|323.55|449
1760467800000|2025-10-14 18:50:00|327.25|325.25|326.22|324.22|327.55|325.55|326|324|366
1760468100000|2025-10-14 18:55:00|326.23|324.23|326.48|324.48|326.48|324.48|325.15|323.15|333
1760468400000|2025-10-14 19:00:00|326.49|324.49|326.49|324.49|326.65|324.65|325.75|323.75|533
1760468700000|2025-10-14 19:05:00|326.45|324.45|326.28|324.28|327.07|325.07|326.15|324.15|481
1760469000000|2025-10-14 19:10:00|326.29|324.29|327.14|325.14|327.15|325.15|326.25|324.25|385
1760469300000|2025-10-14 19:15:00|327.15|325.15|327.34|325.34|327.75|325.75|327|325|419
1760469600000|2025-10-14 19:20:00|327.35|325.35|328.9|326.9|329.09|327.09|327.35|325.35|418
1760469900000|2025-10-14 19:25:00|328.91|326.91|328.5|326.5|329.16|327.16|328.01|326.01|520
1760470200000|2025-10-14 19:30:00|328.46|326.46|328.21|326.21|328.6|326.6|326.7|324.7|658
1760470500000|2025-10-14 19:35:00|328.19|326.19|324.75|322.75|328.19|326.19|322.91|320.91|904
1760470800000|2025-10-14 19:40:00|324.93|322.93|321.24|319.24|324.93|322.93|320.18|318.18|889
1760471100000|2025-10-14 19:45:00|321.26|319.26|323.95|321.95|324.55|322.55|320.53|318.53|753
1760471400000|2025-10-14 19:50:00|323.99|321.99|325.07|323.07|325.67|323.67|323.37|321.37|622
1760471700000|2025-10-14 19:55:00|325.03|323.03|324.55|322.55|325.22|323.22|323.76|321.76|676
1760472000000|2025-10-14 20:00:00|324.64|322.64|324.82|322.82|326.05|324.05|324.56|322.56|637
1760472300000|2025-10-14 20:05:00|324.83|322.83|323.5|321.5|324.9|322.9|323.32|321.32|660
1760472600000|2025-10-14 20:10:00|323.56|321.56|323.51|321.51|323.95|321.95|322.28|320.28|670
1760472900000|2025-10-14 20:15:00|323.5|321.5|324.96|322.96|325|323|323.25|321.25|494
1760473200000|2025-10-14 20:20:00|324.95|322.95|324.72|322.72|325.18|323.18|324.05|322.05|368
1760473500000|2025-10-14 20:25:00|324.73|322.73|324.62|322.62|325.11|323.11|324.45|322.45|372
1760473800000|2025-10-14 20:30:00|324.61|322.61|324.53|322.53|325.06|323.06|324.15|322.15|372
1760474100000|2025-10-14 20:35:00|324.55|322.55|324.84|322.84|324.97|322.97|323.75|321.75|366
1760474400000|2025-10-14 20:40:00|324.85|322.85|325.3|323.3|325.45|323.45|324.45|322.45|389
1760474700000|2025-10-14 20:45:00|325.34|323.34|325.05|323.05|325.47|323.47|324.85|322.85|362
1760475000000|2025-10-14 20:50:00|325.06|323.06|325.4|323.4|325.6|323.6|324.95|322.95|287
1760475300000|2025-10-14 20:55:00|325.39|323.39|325.34|323.34|325.66|323.66|325.05|323.05|358
1760475600000|2025-10-14 21:00:00|325.32|323.32|325.35|323.35|325.69|323.69|325.22|323.22|242
1760475900000|2025-10-14 21:05:00|325.36|323.36|325.28|323.28|325.81|323.81|325.28|323.28|199
1760476200000|2025-10-14 21:10:00|325.26|323.26|323.21|321.21|325.28|323.28|322.69|320.69|377
1760476500000|2025-10-14 21:15:00|323.22|321.22|323.75|321.75|324.21|322.21|323.21|321.21|308
1760476800000|2025-10-14 21:20:00|323.74|321.74|323.6|321.6|323.74|321.74|322.94|320.94|227
1760477100000|2025-10-14 21:25:00|323.63|321.63|324.44|322.44|324.76|322.76|323.63|321.63|187
1760477400000|2025-10-14 21:30:00|324.45|322.45|324.7|322.7|325.19|323.19|324.45|322.45|185
1760477700000|2025-10-14 21:35:00|324.69|322.69|323.84|321.84|325.15|323.15|323.84|321.84|233
1760478000000|2025-10-14 21:40:00|323.83|321.83|324.73|322.73|324.99|322.99|323.83|321.83|153
1760478300000|2025-10-14 21:45:00|324.74|322.74|324.42|322.42|324.74|322.74|324.19|322.19|179
1760478600000|2025-10-14 21:50:00|324.43|322.43|325.51|323.51|325.52|323.52|324.42|322.42|183
1760478900000|2025-10-14 21:55:00|325.49|323.49|325.65|323.65|326.03|324.03|325.31|323.31|142
1760479200000|2025-10-14 22:00:00|325.64|323.64|327.4|325.4|327.47|325.47|325.64|323.64|428
1760479500000|2025-10-14 22:05:00|327.28|325.28|326.67|324.67|327.65|325.65|326.55|324.55|394
1760479800000|2025-10-14 22:10:00|326.76|324.76|326.77|324.77|327.25|325.25|326.63|324.63|321
1760480100000|2025-10-14 22:15:00|326.65|324.65|326.63|324.63|326.95|324.95|326.45|324.45|272
1760480400000|2025-10-14 22:20:00|326.66|324.66|326.65|324.65|326.77|324.77|326.25|324.25|286
1760480700000|2025-10-14 22:25:00|326.62|324.62|326.19|324.19|326.75|324.75|326.05|324.05|232
1760481000000|2025-10-14 22:30:00|326.2|324.2|325.99|323.99|326.31|324.31|325.65|323.65|286
1760481300000|2025-10-14 22:35:00|325.98|323.98|325.89|323.89|326.18|324.18|325.62|323.62|296
1760481600000|2025-10-14 22:40:00|325.88|323.88|325.75|323.75|326.16|324.16|325.68|323.68|240
1760481900000|2025-10-14 22:45:00|325.76|323.76|324.66|322.66|325.85|323.85|324.45|322.45|314
1760482200000|2025-10-14 22:50:00|324.65|322.65|325.46|323.46|325.46|323.46|324.48|322.48|283
1760482500000|2025-10-14 22:55:00|325.55|323.55|325.66|323.66|326.09|324.09|325.53|323.53|196
1760482800000|2025-10-14 23:00:00|325.65|323.65|326.05|324.05|326.12|324.12|325.5|323.5|335
1760483100000|2025-10-14 23:05:00|326.04|324.04|326.81|324.81|326.81|324.81|326.04|324.04|309
1760483400000|2025-10-14 23:10:00|326.8|324.8|326.55|324.55|326.95|324.95|326.15|324.15|331
1760483700000|2025-10-14 23:15:00|326.53|324.53|326.5|324.5|326.73|324.73|326.25|324.25|376
1760484000000|2025-10-14 23:20:00|326.49|324.49|326.27|324.27|326.75|324.75|326.15|324.15|336
1760484300000|2025-10-14 23:25:00|326.28|324.28|326.65|324.65|327.17|325.17|326.15|324.15|313
1760484600000|2025-10-14 23:30:00|326.72|324.72|327|325|327.1|325.1|326.71|324.71|367
1760484900000|2025-10-14 23:35:00|326.99|324.99|326.52|324.52|327.05|325.05|326.39|324.39|295
1760485200000|2025-10-14 23:40:00|326.53|324.53|325.95|323.95|326.53|324.53|325.94|323.94|229
1760485500000|2025-10-14 23:45:00|325.94|323.94|326.67|324.67|326.89|324.89|325.84|323.84|266
1760485800000|2025-10-14 23:50:00|326.66|324.66|326.05|324.05|326.66|324.66|325.94|323.94|342
1760486100000|2025-10-14 23:55:00|326.1|324.1|325.94|323.94|326.14|324.14|325.75|323.75|294
1760486400000|2025-10-15 00:00:00|325.9|323.9|326.18|324.18|326.25|324.25|325.74|323.74|291
1760486700000|2025-10-15 00:05:00|326.24|324.24|326.17|324.17|326.35|324.35|325.78|323.78|430
1760487000000|2025-10-15 00:10:00|326.18|324.18|324.52|322.52|326.18|324.18|324.25|322.25|446
1760487300000|2025-10-15 00:15:00|324.51|322.51|324.27|322.27|324.87|322.87|324.15|322.15|332
1760487600000|2025-10-15 00:20:00|324.3|322.3|323.76|321.76|324.46|322.46|323.59|321.59|267
1760487900000|2025-10-15 00:25:00|323.81|321.81|324.15|322.15|325.15|323.15|323.29|321.29|284
1760488200000|2025-10-15 00:30:00|324.03|322.03|323.82|321.82|324.94|322.94|323.02|321.02|320
1760488500000|2025-10-15 00:35:00|323.65|321.65|324.26|322.26|324.55|322.55|323.51|321.51|234
1760488800000|2025-10-15 00:40:00|324.25|322.25|324.25|322.25|324.34|322.34|323.71|321.71|173
1760489100000|2025-10-15 00:45:00|324.3|322.3|324.19|322.19|325.27|323.27|324.19|322.19|205
1760489400000|2025-10-15 00:50:00|324.14|322.14|324.5|322.5|324.7|322.7|324.14|322.14|313
1760489700000|2025-10-15 00:55:00|324.45|322.45|325.12|323.12|325.12|323.12|324.36|322.36|127
1760490000000|2025-10-15 01:00:00|325.11|323.11|323.57|321.57|325.44|323.44|322.86|320.86|287
1760490300000|2025-10-15 01:05:00|323.51|321.51|322.76|320.76|323.57|321.57|322.35|320.35|269
1760490600000|2025-10-15 01:10:00|322.75|320.75|323.5|321.5|323.88|321.88|322.65|320.65|142
1760490900000|2025-10-15 01:15:00|323.4|321.4|323.65|321.65|323.65|321.65|323.15|321.15|195
1760491200000|2025-10-15 01:20:00|323.74|321.74|323.81|321.81|323.89|321.89|323.05|321.05|170
1760491500000|2025-10-15 01:25:00|323.79|321.79|322.48|320.48|323.99|321.99|322.39|320.39|158
1760491800000|2025-10-15 01:30:00|322.47|320.47|322.39|320.39|322.74|320.74|321.95|319.95|158
1760492100000|2025-10-15 01:35:00|322.38|320.38|322.75|320.75|322.86|320.86|322.37|320.37|145
1760492400000|2025-10-15 01:40:00|322.62|320.62|322.78|320.78|323.11|321.11|322.25|320.25|250
1760492700000|2025-10-15 01:45:00|322.85|320.85|323.2|321.2|323.2|321.2|322.45|320.45|182
1760493000000|2025-10-15 01:50:00|323.26|321.26|323.68|321.68|324.48|322.48|323.26|321.26|157
1760493300000|2025-10-15 01:55:00|323.67|321.67|324.18|322.18|324.35|322.35|323.67|321.67|186
1760493600000|2025-10-15 02:00:00|324.17|322.17|324.07|322.07|324.52|322.52|323.79|321.79|223
1760493900000|2025-10-15 02:05:00|324.09|322.09|323.6|321.6|324.35|322.35|323.45|321.45|242
1760494200000|2025-10-15 02:10:00|323.55|321.55|324.94|322.94|325.05|323.05|323.55|321.55|394
1760494500000|2025-10-15 02:15:00|324.97|322.97|325.27|323.27|325.98|323.98|324.61|322.61|537
1760494800000|2025-10-15 02:20:00|325.29|323.29|326.2|324.2|326.2|324.2|325.22|323.22|478
1760495100000|2025-10-15 02:25:00|326.15|324.15|327.16|325.16|327.26|325.26|326.15|324.15|386
1760495400000|2025-10-15 02:30:00|327.15|325.15|326.06|324.06|327.52|325.52|325.97|323.97|252
1760495700000|2025-10-15 02:35:00|326.05|324.05|325.75|323.75|326.07|324.07|325.4|323.4|154
1760496000000|2025-10-15 02:40:00|325.78|323.78|325.56|323.56|325.95|323.95|325.47|323.47|95
1760496300000|2025-10-15 02:45:00|325.65|323.65|326.25|324.25|326.27|324.27|325.55|323.55|144
1760496600000|2025-10-15 02:50:00|326.23|324.23|326.27|324.27|326.65|324.65|325.95|323.95|113
1760496900000|2025-10-15 02:55:00|326.28|324.28|325.55|323.55|326.28|324.28|325.45|323.45|99
1760497200000|2025-10-15 03:00:00|325.47|323.47|324.66|322.66|326.05|324.05|324.64|322.64|161
1760497500000|2025-10-15 03:05:00|324.75|322.75|324.58|322.58|325.01|323.01|324.35|322.35|157
1760497800000|2025-10-15 03:10:00|324.57|322.57|324.46|322.46|324.64|322.64|323.97|321.97|179
1760498100000|2025-10-15 03:15:00|324.47|322.47|323.57|321.57|324.47|322.47|323.45|321.45|224
1760498400000|2025-10-15 03:20:00|323.56|321.56|323.88|321.88|323.98|321.98|322.94|320.94|559
1760498700000|2025-10-15 03:25:00|323.89|321.89|324.47|322.47|324.58|322.58|323.88|321.88|239
1760499000000|2025-10-15 03:30:00|324.43|322.43|323.99|321.99|324.43|322.43|323.62|321.62|222
1760499300000|2025-10-15 03:35:00|323.98|321.98|324.06|322.06|324.11|322.11|323.55|321.55|188
1760499600000|2025-10-15 03:40:00|324.04|322.04|322.91|320.91|324.04|322.04|322.31|320.31|215
1760499900000|2025-10-15 03:45:00|322.9|320.9|322.96|320.96|323.03|321.03|321.35|319.35|330
1760500200000|2025-10-15 03:50:00|322.95|320.95|323.69|321.69|323.69|321.69|322.93|320.93|257
1760500500000|2025-10-15 03:55:00|323.68|321.68|323.63|321.63|323.81|321.81|323.32|321.32|190
1760500800000|2025-10-15 04:00:00|323.62|321.62|322.73|320.73|323.81|321.81|321.85|319.85|346
1760501100000|2025-10-15 04:05:00|322.7|320.7|322.68|320.68|322.9|320.9|322.25|320.25|218
1760501400000|2025-10-15 04:10:00|322.67|320.67|323.62|321.62|323.81|321.81|322.67|320.67|212
1760501700000|2025-10-15 04:15:00|323.63|321.63|324.35|322.35|324.46|322.46|323.45|321.45|218
1760502000000|2025-10-15 04:20:00|324.37|322.37|324.51|322.51|325.15|323.15|324.15|322.15|289
1760502300000|2025-10-15 04:25:00|324.45|322.45|324.66|322.66|324.95|322.95|324.34|322.34|352
1760502600000|2025-10-15 04:30:00|324.67|322.67|324.34|322.34|325.03|323.03|324.16|322.16|126
1760502900000|2025-10-15 04:35:00|324.35|322.35|323.95|321.95|324.57|322.57|323.85|321.85|88
1760503200000|2025-10-15 04:40:00|323.79|321.79|324.25|322.25|324.35|322.35|323.7|321.7|89
1760503500000|2025-10-15 04:45:00|324.26|322.26|325.24|323.24|325.4|323.4|324.15|322.15|226
1760503800000|2025-10-15 04:50:00|325.25|323.25|326.55|324.55|326.55|324.55|325.25|323.25|175
1760504100000|2025-10-15 04:55:00|326.5|324.5|326.55|324.55|326.95|324.95|326.5|324.5|155
1760504400000|2025-10-15 05:00:00|326.7|324.7|327.15|325.15|327.75|325.75|326.7|324.7|358
1760504700000|2025-10-15 05:05:00|327.22|325.22|327.85|325.85|327.95|325.95|326.76|324.76|377
1760505000000|2025-10-15 05:10:00|327.9|325.9|328.05|326.05|328.19|326.19|327.65|325.65|334
1760505300000|2025-10-15 05:15:00|328.06|326.06|328.56|326.56|328.58|326.58|327.82|325.82|357
1760505600000|2025-10-15 05:20:00|328.57|326.57|327.26|325.26|328.57|326.57|326.76|324.76|363
1760505900000|2025-10-15 05:25:00|327.2|325.2|326.67|324.67|327.28|325.28|326.37|324.37|354
1760506200000|2025-10-15 05:30:00|326.65|324.65|327.08|325.08|327.08|325.08|325.85|323.85|511
1760506500000|2025-10-15 05:35:00|327.07|325.07|327.35|325.35|327.45|325.45|326.77|324.77|342
1760506800000|2025-10-15 05:40:00|327.4|325.4|327.49|325.49|327.75|325.75|327.19|325.19|389
1760507100000|2025-10-15 05:45:00|327.48|325.48|326.65|324.65|327.49|325.49|326.55|324.55|397
1760507400000|2025-10-15 05:50:00|326.63|324.63|326.94|324.94|327.03|325.03|326.36|324.36|407
1760507700000|2025-10-15 05:55:00|326.82|324.82|326.91|324.91|326.95|324.95|326.45|324.45|330
1760508000000|2025-10-15 06:00:00|326.9|324.9|327.19|325.19|327.46|325.46|326.35|324.35|437
1760508300000|2025-10-15 06:05:00|327.2|325.2|325.41|323.41|327.35|325.35|325.41|323.41|472
1760508600000|2025-10-15 06:10:00|325.42|323.42|325.86|323.86|326.15|324.15|325.21|323.21|494
1760508900000|2025-10-15 06:15:00|325.87|323.87|325.41|323.41|326.11|324.11|325.22|323.22|448
1760509200000|2025-10-15 06:20:00|325.4|323.4|324.64|322.64|325.82|323.82|324.51|322.51|386
1760509500000|2025-10-15 06:25:00|324.62|322.62|325.31|323.31|325.75|323.75|324.35|322.35|401
1760509800000|2025-10-15 06:30:00|325.33|323.33|325.62|323.62|325.88|323.88|324.65|322.65|556
1760510100000|2025-10-15 06:35:00|325.6|323.6|326.54|324.54|326.54|324.54|325.25|323.25|535
1760510400000|2025-10-15 06:40:00|326.65|324.65|327.25|325.25|328.61|326.61|326.6|324.6|654
1760510700000|2025-10-15 06:45:00|327.24|325.24|327.55|325.55|327.61|325.61|326.9|324.9|495
1760511000000|2025-10-15 06:50:00|327.53|325.53|327.63|325.63|328.41|326.41|327.52|325.52|391
1760511300000|2025-10-15 06:55:00|327.64|325.64|328.39|326.39|328.39|326.39|327.21|325.21|428
1760511600000|2025-10-15 07:00:00|328.38|326.38|328.12|326.12|328.46|326.46|327.8|325.8|456
1760511900000|2025-10-15 07:05:00|328.11|326.11|327.86|325.86|328.6|326.6|327.27|325.27|423
1760512200000|2025-10-15 07:10:00|327.85|325.85|328.49|326.49|329.03|327.03|327.63|325.63|269
1760512500000|2025-10-15 07:15:00|328.5|326.5|328.92|326.92|329.65|327.65|328.44|326.44|216
1760512800000|2025-10-15 07:20:00|328.91|326.91|328.55|326.55|329.06|327.06|328.25|326.25|400
1760513100000|2025-10-15 07:25:00|328.58|326.58|327.95|325.95|328.76|326.76|327.95|325.95|339
1760513400000|2025-10-15 07:30:00|327.93|325.93|327.71|325.71|328.35|326.35|327.55|325.55|398
1760513700000|2025-10-15 07:35:00|327.78|325.78|328.06|326.06|328.25|326.25|327.44|325.44|287
1760514000000|2025-10-15 07:40:00|328.05|326.05|327.56|325.56|328.06|326.06|327.32|325.32|336
1760514300000|2025-10-15 07:45:00|327.58|325.58|328.17|326.17|328.19|326.19|327.35|325.35|306
1760514600000|2025-10-15 07:50:00|328.19|326.19|328.85|326.85|328.85|326.85|327.75|325.75|439
1760514900000|2025-10-15 07:55:00|328.8|326.8|329.13|327.13|329.4|327.4|328.75|326.75|178
1760515200000|2025-10-15 08:00:00|329.12|327.12|329.25|327.25|329.49|327.49|328.52|326.52|502
1760515500000|2025-10-15 08:05:00|329.27|327.27|329.22|327.22|329.28|327.28|328.75|326.75|557
1760515800000|2025-10-15 08:10:00|329.23|327.23|329.85|327.85|330.11|328.11|328.95|326.95|563
1760516100000|2025-10-15 08:15:00|329.87|327.87|330.45|328.45|330.45|328.45|328.95|326.95|583
1760516400000|2025-10-15 08:20:00|330.44|328.44|331.01|329.01|332.02|330.02|330.44|328.44|591
1760516700000|2025-10-15 08:25:00|330.85|328.85|332.4|330.4|332.4|330.4|330.65|328.65|632
1760517000000|2025-10-15 08:30:00|332.3|330.3|334.1|332.1|335.2|333.2|332.3|330.3|866
1760517300000|2025-10-15 08:35:00|334.18|332.18|332.78|330.78|334.28|332.28|332.65|330.65|726
1760517600000|2025-10-15 08:40:00|332.8|330.8|333.07|331.07|333.84|331.84|332.55|330.55|582
1760517900000|2025-10-15 08:45:00|333.08|331.08|331.96|329.96|333.08|331.08|331.44|329.44|700
1760518200000|2025-10-15 08:50:00|331.85|329.85|331.85|329.85|332.18|330.18|331.25|329.25|622
1760518500000|2025-10-15 08:55:00|331.9|329.9|331.33|329.33|331.99|329.99|331.05|329.05|446
1760518800000|2025-10-15 09:00:00|331.34|329.34|331.84|329.84|331.95|329.95|330.65|328.65|486
1760519100000|2025-10-15 09:05:00|331.75|329.75|331.65|329.65|331.95|329.95|330.65|328.65|556
1760519400000|2025-10-15 09:10:00|331.55|329.55|330.48|328.48|331.67|329.67|330.25|328.25|540
1760519700000|2025-10-15 09:15:00|330.5|328.5|328.95|326.95|330.5|328.5|328.15|326.15|466
1760520000000|2025-10-15 09:20:00|328.97|326.97|328.35|326.35|329.25|327.25|327.92|325.92|386
1760520300000|2025-10-15 09:25:00|328.42|326.42|328.12|326.12|328.72|326.72|327.85|325.85|278
1760520600000|2025-10-15 09:30:00|327.95|325.95|328.19|326.19|328.27|326.27|326.75|324.75|478
1760520900000|2025-10-15 09:35:00|328.2|326.2|328.75|326.75|328.75|326.75|328.05|326.05|260
1760521200000|2025-10-15 09:40:00|328.74|326.74|328.52|326.52|328.74|326.74|328.25|326.25|279
1760521500000|2025-10-15 09:45:00|328.36|326.36|328.68|326.68|328.95|326.95|328.15|326.15|245
1760521800000|2025-10-15 09:50:00|328.45|326.45|327.97|325.97|328.68|326.68|327.35|325.35|287
1760522100000|2025-10-15 09:55:00|327.98|325.98|327.88|325.88|327.98|325.98|327.35|325.35|227
1760522400000|2025-10-15 10:00:00|327.89|325.89|326.97|324.97|327.92|325.92|326.85|324.85|480
1760522700000|2025-10-15 10:05:00|326.99|324.99|327.91|325.91|327.91|325.91|326.85|324.85|242
1760523000000|2025-10-15 10:10:00|327.9|325.9|328.5|326.5|328.75|326.75|327.75|325.75|223
1760523300000|2025-10-15 10:15:00|328.51|326.51|328.21|326.21|328.51|326.51|327.35|325.35|408
1760523600000|2025-10-15 10:20:00|328.22|326.22|327.42|325.42|328.23|326.23|327.25|325.25|384
1760523900000|2025-10-15 10:25:00|327.41|325.41|326.93|324.93|327.49|325.49|326.05|324.05|549
1760524200000|2025-10-15 10:30:00|326.92|324.92|326.44|324.44|326.92|324.92|326.05|324.05|301
1760524500000|2025-10-15 10:35:00|326.45|324.45|326.36|324.36|326.71|324.71|324.85|322.85|369
1760524800000|2025-10-15 10:40:00|326.34|324.34|326.15|324.15|326.35|324.35|325.25|323.25|296
1760525100000|2025-10-15 10:45:00|326.1|324.1|326.07|324.07|326.55|324.55|326.05|324.05|213
1760525400000|2025-10-15 10:50:00|325.95|323.95|325.55|323.55|326.28|324.28|325.45|323.45|371
1760525700000|2025-10-15 10:55:00|325.74|323.74|326.08|324.08|326.22|324.22|325.15|323.15|364
1760526000000|2025-10-15 11:00:00|326.22|324.22|326.08|324.08|326.36|324.36|325.65|323.65|473
1760526300000|2025-10-15 11:05:00|326.09|324.09|326.18|324.18|326.84|324.84|325.63|323.63|508
1760526600000|2025-10-15 11:10:00|326.21|324.21|325.62|323.62|326.21|324.21|325.25|323.25|430
1760526900000|2025-10-15 11:15:00|325.63|323.63|323.9|321.9|325.81|323.81|322.85|320.85|657
1760527200000|2025-10-15 11:20:00|323.91|321.91|324.8|322.8|324.89|322.89|323.9|321.9|434
1760527500000|2025-10-15 11:25:00|324.83|322.83|324.82|322.82|325.05|323.05|324.55|322.55|390
1760527800000|2025-10-15 11:30:00|324.81|322.81|324.41|322.41|324.85|322.85|323.85|321.85|448
1760528100000|2025-10-15 11:35:00|324.4|322.4|324.94|322.94|325.07|323.07|324.02|322.02|483
1760528400000|2025-10-15 11:40:00|324.91|322.91|325.48|323.48|325.5|323.5|324.75|322.75|297
1760528700000|2025-10-15 11:45:00|325.47|323.47|324.46|322.46|325.47|323.47|324.35|322.35|342
1760529000000|2025-10-15 11:50:00|324.44|322.44|323.5|321.5|324.47|322.47|323.35|321.35|219
1760529300000|2025-10-15 11:55:00|323.56|321.56|323.53|321.53|323.76|321.76|323.14|321.14|164
1760529600000|2025-10-15 12:00:00|323.51|321.51|323.64|321.64|323.85|321.85|323.24|321.24|228
1760529900000|2025-10-15 12:05:00|323.65|321.65|324.34|322.34|324.75|322.75|323.5|321.5|263
1760530200000|2025-10-15 12:10:00|324.28|322.28|323.28|321.28|324.28|322.28|322.97|320.97|278
1760530500000|2025-10-15 12:15:00|323.27|321.27|323.01|321.01|323.45|321.45|322.75|320.75|244
1760530800000|2025-10-15 12:20:00|322.99|320.99|322.97|320.97|323.15|321.15|322.15|320.15|270
1760531100000|2025-10-15 12:25:00|322.95|320.95|320.97|318.97|323.02|321.02|320.78|318.78|243
1760531400000|2025-10-15 12:30:00|320.98|318.98|320.96|318.96|321.95|319.95|320.53|318.53|311
1760531700000|2025-10-15 12:35:00|320.85|318.85|320.25|318.25|320.96|318.96|319.49|317.49|377
1760532000000|2025-10-15 12:40:00|320.21|318.21|320.65|318.65|320.86|318.86|320.15|318.15|214
1760532300000|2025-10-15 12:45:00|320.64|318.64|321.43|319.43|321.47|319.47|320.45|318.45|304
1760532600000|2025-10-15 12:50:00|321.44|319.44|321.3|319.3|321.8|319.8|320.95|318.95|365
1760532900000|2025-10-15 12:55:00|321.31|319.31|321.07|319.07|321.37|319.37|320.67|318.67|265
1760533200000|2025-10-15 13:00:00|321.08|319.08|319.16|317.16|321.19|319.19|318.87|316.87|392
1760533500000|2025-10-15 13:05:00|319.17|317.17|319.15|317.15|319.58|317.58|318.15|316.15|426
1760533800000|2025-10-15 13:10:00|319.05|317.05|319.11|317.11|320.05|318.05|318.85|316.85|214
1760534100000|2025-10-15 13:15:00|319.14|317.14|318.98|316.98|319.14|317.14|318.56|316.56|363
1760534400000|2025-10-15 13:20:00|318.97|316.97|319.31|317.31|319.59|317.59|318.45|316.45|280
1760534700000|2025-10-15 13:25:00|319.32|317.32|318.7|316.7|319.68|317.68|318.65|316.65|285
1760535000000|2025-10-15 13:30:00|318.71|316.71|320.01|318.01|321.15|319.15|317.33|315.33|673
1760535300000|2025-10-15 13:35:00|320|318|319.22|317.22|322.37|320.37|318.97|316.97|603
1760535600000|2025-10-15 13:40:00|319.19|317.19|318.86|316.86|319.92|317.92|318.35|316.35|609
1760535900000|2025-10-15 13:45:00|318.85|316.85|316.32|314.32|319.65|317.65|313.45|311.45|754
1760536200000|2025-10-15 13:50:00|316.39|314.39|318.45|316.45|318.61|316.61|315.69|313.69|730
1760536500000|2025-10-15 13:55:00|318.47|316.47|319.65|317.65|319.67|317.67|318.13|316.13|558
1760536800000|2025-10-15 14:00:00|319.66|317.66|320.28|318.28|321.28|319.28|319.56|317.56|777
1760537100000|2025-10-15 14:05:00|320.27|318.27|322.39|320.39|322.85|320.85|320.08|318.08|734
1760537400000|2025-10-15 14:10:00|322.37|320.37|322.46|320.46|323.32|321.32|322.05|320.05|841
1760537700000|2025-10-15 14:15:00|322.47|320.47|321.74|319.74|323.05|321.05|321.25|319.25|766
1760538000000|2025-10-15 14:20:00|321.77|319.77|322.63|320.63|322.75|320.75|321.05|319.05|602
1760538300000|2025-10-15 14:25:00|322.62|320.62|322.14|320.14|322.64|320.64|321.55|319.55|604
1760538600000|2025-10-15 14:30:00|322.15|320.15|320.58|318.58|322.39|320.39|320.25|318.25|665
1760538900000|2025-10-15 14:35:00|320.57|318.57|321.17|319.17|321.5|319.5|320.14|318.14|458
1760539200000|2025-10-15 14:40:00|321.16|319.16|319.05|317.05|321.17|319.17|318.62|316.62|617
1760539500000|2025-10-15 14:45:00|319.09|317.09|317.71|315.71|319.35|317.35|316.85|314.85|670
1760539800000|2025-10-15 14:50:00|317.72|315.72|316.93|314.93|318.56|316.56|316.35|314.35|672
1760540100000|2025-10-15 14:55:00|316.94|314.94|317.72|315.72|317.76|315.76|315.5|313.5|690
1760540400000|2025-10-15 15:00:00|317.7|315.7|317.59|315.59|317.72|315.72|315.77|313.77|705
1760540700000|2025-10-15 15:05:00|317.56|315.56|319.15|317.15|319.51|317.51|316.83|314.83|645
1760541000000|2025-10-15 15:10:00|319.29|317.29|317.86|315.86|319.47|317.47|317.02|315.02|605
1760541300000|2025-10-15 15:15:00|317.87|315.87|316.98|314.98|317.87|315.87|316.08|314.08|660
1760541600000|2025-10-15 15:20:00|316.99|314.99|317.47|315.47|317.88|315.88|316.42|314.42|601
1760541900000|2025-10-15 15:25:00|317.46|315.46|317.51|315.51|319.92|317.92|317.25|315.25|507
1760542200000|2025-10-15 15:30:00|317.45|315.45|316.74|314.74|318.23|316.23|316.29|314.29|633
1760542500000|2025-10-15 15:35:00|316.77|314.77|316.33|314.33|316.9|314.9|315.23|313.23|628
1760542800000|2025-10-15 15:40:00|316.34|314.34|315.65|313.65|316.48|314.48|314.74|312.74|585
1760543100000|2025-10-15 15:45:00|315.63|313.63|314.58|312.58|315.66|313.66|313.69|311.69|620
1760543400000|2025-10-15 15:50:00|314.53|312.53|314.51|312.51|315.05|313.05|313.62|311.62|620
1760543700000|2025-10-15 15:55:00|314.47|312.47|315.65|313.65|315.7|313.7|314.45|312.45|505
1760544000000|2025-10-15 16:00:00|315.66|313.66|314.78|312.78|316.23|314.23|314.74|312.74|547
1760544300000|2025-10-15 16:05:00|314.81|312.81|315.58|313.58|316.25|314.25|313.89|311.89|537
1760544600000|2025-10-15 16:10:00|315.59|313.59|315.37|313.37|315.74|313.74|314.58|312.58|526
1760544900000|2025-10-15 16:15:00|315.34|313.34|315.23|313.23|315.38|313.38|314.05|312.05|571
1760545200000|2025-10-15 16:20:00|315.15|313.15|316.21|314.21|316.21|314.21|315.05|313.05|442
1760545500000|2025-10-15 16:25:00|316.16|314.16|316.4|314.4|317.15|315.15|316.14|314.14|448
1760545800000|2025-10-15 16:30:00|316.39|314.39|315.81|313.81|316.93|314.93|315.65|313.65|501
1760546100000|2025-10-15 16:35:00|315.55|313.55|315.87|313.87|316.73|314.73|315.43|313.43|466
1760546400000|2025-10-15 16:40:00|315.75|313.75|315.72|313.72|316.17|314.17|315.51|313.51|422
1760546700000|2025-10-15 16:45:00|315.75|313.75|316.75|314.75|316.9|314.9|315.4|313.4|485
1760547000000|2025-10-15 16:50:00|316.76|314.76|316.93|314.93|317.77|315.77|316.64|314.64|315
1760547300000|2025-10-15 16:55:00|316.86|314.86|316.25|314.25|317.27|315.27|316.14|314.14|422
1760547600000|2025-10-15 17:00:00|316.26|314.26|315.85|313.85|316.26|314.26|314.44|312.44|494
1760547900000|2025-10-15 17:05:00|315.95|313.95|315.23|313.23|316.04|314.04|314.61|312.61|460
1760548200000|2025-10-15 17:10:00|315.24|313.24|313.73|311.73|315.24|313.24|313.56|311.56|604
1760548500000|2025-10-15 17:15:00|313.62|311.62|314.74|312.74|315.55|313.55|313.31|311.31|578
1760548800000|2025-10-15 17:20:00|314.7|312.7|315.22|313.22|316.15|314.15|314.56|312.56|478
1760549100000|2025-10-15 17:25:00|315.24|313.24|314.64|312.64|316.08|314.08|314.28|312.28|449
1760549400000|2025-10-15 17:30:00|314.65|312.65|314.54|312.54|314.95|312.95|313.61|311.61|486
1760549700000|2025-10-15 17:35:00|314.55|312.55|315.73|313.73|315.84|313.84|314.54|312.54|405
1760550000000|2025-10-15 17:40:00|315.72|313.72|315.66|313.66|315.95|313.95|315.22|313.22|341
1760550300000|2025-10-15 17:45:00|315.65|313.65|316.95|314.95|316.95|314.95|315.65|313.65|272
1760550600000|2025-10-15 17:50:00|316.94|314.94|317.37|315.37|317.55|315.55|316.64|314.64|343
1760550900000|2025-10-15 17:55:00|317.26|315.26|317.46|315.46|317.51|315.51|316.87|314.87|333
1760551200000|2025-10-15 18:00:00|317.43|315.43|316.27|314.27|317.75|315.75|316.04|314.04|364
1760551500000|2025-10-15 18:05:00|316.33|314.33|316.74|314.74|317.22|315.22|316.21|314.21|303
1760551800000|2025-10-15 18:10:00|316.75|314.75|316.51|314.51|316.92|314.92|316.22|314.22|222
1760552100000|2025-10-15 18:15:00|316.5|314.5|316.66|314.66|317.55|315.55|316.47|314.47|302
1760552400000|2025-10-15 18:20:00|316.64|314.64|317.68|315.68|318.05|316.05|316.61|314.61|314
1760552700000|2025-10-15 18:25:00|317.65|315.65|317.85|315.85|319.45|317.45|317.64|315.64|279
1760553000000|2025-10-15 18:30:00|317.86|315.86|318.26|316.26|318.46|316.46|317.82|315.82|227
1760553300000|2025-10-15 18:35:00|318.12|316.12|316.95|314.95|318.12|316.12|316.81|314.81|239
1760553600000|2025-10-15 18:40:00|317.05|315.05|317.08|315.08|317.85|315.85|316.84|314.84|175
1760553900000|2025-10-15 18:45:00|317.04|315.04|318.07|316.07|318.07|316.07|316.72|314.72|199
1760554200000|2025-10-15 18:50:00|318.08|316.08|319.36|317.36|319.36|317.36|318.07|316.07|253
1760554500000|2025-10-15 18:55:00|319.35|317.35|319.4|317.4|319.65|317.65|319.15|317.15|182
1760554800000|2025-10-15 19:00:00|319.38|317.38|317.7|315.7|319.42|317.42|317.7|315.7|348
1760555100000|2025-10-15 19:05:00|317.75|315.75|317.24|315.24|317.83|315.83|316.59|314.59|219
1760555400000|2025-10-15 19:10:00|317.2|315.2|317.08|315.08|317.2|315.2|316.29|314.29|140
1760555700000|2025-10-15 19:15:00|317.13|315.13|317.5|315.5|317.51|315.51|316.7|314.7|271
1760556000000|2025-10-15 19:20:00|317.48|315.48|318.38|316.38|318.38|316.38|317.15|315.15|283
1760556300000|2025-10-15 19:25:00|318.41|316.41|318.49|316.49|318.85|316.85|318.33|316.33|235
1760556600000|2025-10-15 19:30:00|318.45|316.45|318.4|316.4|318.88|316.88|318.34|316.34|306
1760556900000|2025-10-15 19:35:00|318.39|316.39|316.41|314.41|318.4|316.4|316.14|314.14|376
1760557200000|2025-10-15 19:40:00|316.42|314.42|316.75|314.75|317.35|315.35|315.95|313.95|353
1760557500000|2025-10-15 19:45:00|316.73|314.73|316.34|314.34|316.85|314.85|316.15|314.15|332
1760557800000|2025-10-15 19:50:00|316.35|314.35|314.97|312.97|316.46|314.46|314.95|312.95|441
1760558100000|2025-10-15 19:55:00|314.96|312.96|315.75|313.75|315.85|313.85|314.42|312.42|482
1760558400000|2025-10-15 20:00:00|315.83|313.83|317.02|315.02|317.25|315.25|315.61|313.61|384
1760558700000|2025-10-15 20:05:00|317|315|316.65|314.65|317|315|316.06|314.06|272
1760559000000|2025-10-15 20:10:00|316.64|314.64|316.57|314.57|316.75|314.75|316.25|314.25|161
1760559300000|2025-10-15 20:15:00|316.56|314.56|317.45|315.45|317.67|315.67|316.32|314.32|219
1760559600000|2025-10-15 20:20:00|317.44|315.44|317.55|315.55|317.85|315.85|317.32|315.32|160
1760559900000|2025-10-15 20:25:00|317.56|315.56|314.94|312.94|317.67|315.67|314.69|312.69|261
1760560200000|2025-10-15 20:30:00|314.95|312.95|310.84|308.84|314.95|312.95|310.26|308.26|821
1760560500000|2025-10-15 20:35:00|310.82|308.82|314.52|312.52|314.65|312.65|310.77|308.77|485
1760560800000|2025-10-15 20:40:00|314.56|312.56|315.58|313.58|315.95|313.95|314.43|312.43|347
1760561100000|2025-10-15 20:45:00|315.63|313.63|316.08|314.08|316.13|314.13|313.81|311.81|399
1760561400000|2025-10-15 20:50:00|316.05|314.05|314.37|312.37|316.08|314.08|314.25|312.25|361
1760561700000|2025-10-15 20:55:00|314.35|312.35|313.51|311.51|314.37|312.37|313.36|311.36|440
1760562000000|2025-10-15 21:00:00|313.48|311.48|313.39|311.39|314.33|312.33|313.26|311.26|471
1760562300000|2025-10-15 21:05:00|313.43|311.43|312.97|310.97|314.56|312.56|312.8|310.8|427
1760562600000|2025-10-15 21:10:00|312.98|310.98|312.92|310.92|313.14|311.14|310.98|308.98|677
1760562900000|2025-10-15 21:15:00|312.96|310.96|312.98|310.98|313.27|311.27|311.65|309.65|464
1760563200000|2025-10-15 21:20:00|312.93|310.93|313.81|311.81|314.13|312.13|312.92|310.92|315
1760563500000|2025-10-15 21:25:00|313.79|311.79|315.38|313.38|315.55|313.55|313.77|311.77|283
1760563800000|2025-10-15 21:30:00|315.37|313.37|315.91|313.91|316.12|314.12|314.61|312.61|286
1760564100000|2025-10-15 21:35:00|315.93|313.93|315.44|313.44|316.53|314.53|315.19|313.19|301
1760564400000|2025-10-15 21:40:00|315.51|313.51|315.22|313.22|315.84|313.84|315|313|185
1760564700000|2025-10-15 21:45:00|315.23|313.23|313.84|311.84|315.52|313.52|313.75|311.75|199
1760565000000|2025-10-15 21:50:00|313.71|311.71|312.62|310.62|314.22|312.22|312.33|310.33|296
1760565300000|2025-10-15 21:55:00|312.6|310.6|313.55|311.55|313.8|311.8|312.34|310.34|225
1760565600000|2025-10-15 22:00:00|313.5|311.5|313.94|311.94|314.86|312.86|313.3|311.3|282
1760565900000|2025-10-15 22:05:00|313.92|311.92|314.16|312.16|314.76|312.76|313.42|311.42|243
1760566200000|2025-10-15 22:10:00|314.12|312.12|315.05|313.05|315.15|313.15|313.98|311.98|219
1760566500000|2025-10-15 22:15:00|315.1|313.1|315.25|313.25|315.35|313.35|314.4|312.4|265
1760566800000|2025-10-15 22:20:00|315.24|313.24|314.77|312.77|316.06|314.06|314.55|312.55|287
1760567100000|2025-10-15 22:25:00|314.76|312.76|314.73|312.73|315.25|313.25|314.7|312.7|191
1760567400000|2025-10-15 22:30:00|314.75|312.75|315.28|313.28|315.4|313.4|314.57|312.57|180
1760567700000|2025-10-15 22:35:00|315.29|313.29|315.33|313.33|315.94|313.94|315.03|313.03|193
1760568000000|2025-10-15 22:40:00|315.35|313.35|315.32|313.32|315.66|313.66|315.27|313.27|158
1760568300000|2025-10-15 22:45:00|315.36|313.36|313.45|311.45|315.36|313.36|313.45|311.45|401
1760568600000|2025-10-15 22:50:00|313.44|311.44|312.97|310.97|313.87|311.87|312.75|310.75|388
1760568900000|2025-10-15 22:55:00|312.99|310.99|313.6|311.6|313.95|311.95|312.86|310.86|241
1760569200000|2025-10-15 23:00:00|313.56|311.56|313.49|311.49|314.3|312.3|313.34|311.34|364
1760569500000|2025-10-15 23:05:00|313.51|311.51|314.2|312.2|314.2|312.2|312.64|310.64|392
1760569800000|2025-10-15 23:10:00|314.16|312.16|314.69|312.69|315.05|313.05|314.05|312.05|235
1760570100000|2025-10-15 23:15:00|314.68|312.68|313.86|311.86|314.85|312.85|313.4|311.4|385
1760570400000|2025-10-15 23:20:00|313.85|311.85|314.85|312.85|315.14|313.14|313.7|311.7|271
1760570700000|2025-10-15 23:25:00|314.84|312.84|314.65|312.65|315.03|313.03|314.05|312.05|288
1760571000000|2025-10-15 23:30:00|314.66|312.66|315.05|313.05|315.38|313.38|314.65|312.65|434
1760571300000|2025-10-15 23:35:00|315.04|313.04|314.86|312.86|315.25|313.25|314.35|312.35|393
1760571600000|2025-10-15 23:40:00|314.84|312.84|314.98|312.98|315.45|313.45|314.43|312.43|457
1760571900000|2025-10-15 23:45:00|314.95|312.95|313.85|311.85|315.35|313.35|313.85|311.85|525
1760572200000|2025-10-15 23:50:00|313.87|311.87|314.58|312.58|314.65|312.65|313.8|311.8|420
1760572500000|2025-10-15 23:55:00|314.53|312.53|314.76|312.76|315.06|313.06|314.4|312.4|348
1760572800000|2025-10-16 00:00:00|314.75|312.75|315.16|313.16|315.34|313.34|314.35|312.35|440
1760573100000|2025-10-16 00:05:00|315.25|313.25|314.6|312.6|315.45|313.45|314.07|312.07|432
1760573400000|2025-10-16 00:10:00|314.65|312.65|313.89|311.89|314.65|312.65|313.75|311.75|472
1760573700000|2025-10-16 00:15:00|313.9|311.9|315.45|313.45|315.45|313.45|313.9|311.9|541
1760574000000|2025-10-16 00:20:00|315.5|313.5|315.05|313.05|316.15|314.15|314.83|312.83|606
1760574300000|2025-10-16 00:25:00|315.06|313.06|315.72|313.72|316.15|314.15|315.05|313.05|510
1760574600000|2025-10-16 00:30:00|315.71|313.71|314.68|312.68|315.71|313.71|313.9|311.9|577
1760574900000|2025-10-16 00:35:00|314.75|312.75|314.52|312.52|315.15|313.15|313.65|311.65|437
1760575200000|2025-10-16 00:40:00|314.51|312.51|314.55|312.55|315.15|313.15|314.15|312.15|412
1760575500000|2025-10-16 00:45:00|314.56|312.56|315.4|313.4|315.45|313.45|314.51|312.51|362
1760575800000|2025-10-16 00:50:00|315.36|313.36|314.24|312.24|315.36|313.36|314.22|312.22|378
1760576100000|2025-10-16 00:55:00|314.23|312.23|313.74|311.74|314.37|312.37|313.52|311.52|380
1760576400000|2025-10-16 01:00:00|313.7|311.7|314.98|312.98|315.15|313.15|313.55|311.55|436
1760576700000|2025-10-16 01:05:00|314.95|312.95|316.25|314.25|316.25|314.25|314.75|312.75|284
1760577000000|2025-10-16 01:10:00|316.23|314.23|315.65|313.65|316.76|314.76|315.64|313.64|345
1760577300000|2025-10-16 01:15:00|315.66|313.66|316.14|314.14|316.41|314.41|315.41|313.41|269
1760577600000|2025-10-16 01:20:00|316.12|314.12|315.75|313.75|316.14|314.14|315.35|313.35|273
1760577900000|2025-10-16 01:25:00|315.71|313.71|315.85|313.85|316.05|314.05|315.44|313.44|145
1760578200000|2025-10-16 01:30:00|315.75|313.75|316.45|314.45|316.95|314.95|315.42|313.42|216
1760578500000|2025-10-16 01:35:00|316.44|314.44|316.76|314.76|316.85|314.85|316.15|314.15|178
1760578800000|2025-10-16 01:40:00|316.75|314.75|316.48|314.48|317|315|316.45|314.45|191
1760579100000|2025-10-16 01:45:00|316.55|314.55|316.44|314.44|316.55|314.55|315.85|313.85|192
1760579400000|2025-10-16 01:50:00|316.46|314.46|317.56|315.56|318.05|316.05|316.35|314.35|242
1760579700000|2025-10-16 01:55:00|317.55|315.55|317.65|315.65|317.95|315.95|317.46|315.46|215
1760580000000|2025-10-16 02:00:00|317.75|315.75|317.15|315.15|317.95|315.95|316.25|314.25|417
1760580300000|2025-10-16 02:05:00|317.13|315.13|318.15|316.15|318.76|316.76|316.75|314.75|365
1760580600000|2025-10-16 02:10:00|318.1|316.1|317.16|315.16|318.25|316.25|317.12|315.12|312
1760580900000|2025-10-16 02:15:00|317.15|315.15|316.55|314.55|317.25|315.25|316.55|314.55|147
1760581200000|2025-10-16 02:20:00|316.65|314.65|317.15|315.15|317.4|315.4|316.55|314.55|192
1760581500000|2025-10-16 02:25:00|317.14|315.14|317.36|315.36|317.55|315.55|316.55|314.55|148
1760581800000|2025-10-16 02:30:00|317.35|315.35|316.56|314.56|317.45|315.45|316.44|314.44|287
1760582100000|2025-10-16 02:35:00|316.55|314.55|315.56|313.56|316.55|314.55|315.54|313.54|297
1760582400000|2025-10-16 02:40:00|315.47|313.47|314.76|312.76|315.47|313.47|314.45|312.45|469
1760582700000|2025-10-16 02:45:00|314.75|312.75|315.54|313.54|315.88|313.88|314.37|312.37|333
1760583000000|2025-10-16 02:50:00|315.53|313.53|315.46|313.46|315.8|313.8|315.25|313.25|426
1760583300000|2025-10-16 02:55:00|315.45|313.45|315.65|313.65|316.04|314.04|315.45|313.45|370
1760583600000|2025-10-16 03:00:00|315.72|313.72|315.66|313.66|316.25|314.25|315.45|313.45|430
1760583900000|2025-10-16 03:05:00|315.68|313.68|315.14|313.14|315.68|313.68|314.55|312.55|518
1760584200000|2025-10-16 03:10:00|315.15|313.15|314.55|312.55|315.28|313.28|314.55|312.55|358
1760584500000|2025-10-16 03:15:00|314.61|312.61|314.64|312.64|315.05|313.05|314.35|312.35|443
1760584800000|2025-10-16 03:20:00|314.65|312.65|315.28|313.28|315.9|313.9|314.33|312.33|465
1760585100000|2025-10-16 03:25:00|315.29|313.29|315.47|313.47|315.71|313.71|315.05|313.05|401
1760585400000|2025-10-16 03:30:00|315.45|313.45|314.07|312.07|315.47|313.47|314.05|312.05|511
1760585700000|2025-10-16 03:35:00|314.08|312.08|313.87|311.87|314.23|312.23|313.58|311.58|452
1760586000000|2025-10-16 03:40:00|313.88|311.88|314.09|312.09|314.3|312.3|313.69|311.69|415
1760586300000|2025-10-16 03:45:00|314.1|312.1|313.99|311.99|314.45|312.45|313.62|311.62|512
1760586600000|2025-10-16 03:50:00|314|312|314.63|312.63|314.66|312.66|313.6|311.6|436
1760586900000|2025-10-16 03:55:00|314.62|312.62|313.48|311.48|314.63|312.63|313.09|311.09|332
1760587200000|2025-10-16 04:00:00|313.49|311.49|314.55|312.55|314.74|312.74|313.34|311.34|305
1760587500000|2025-10-16 04:05:00|314.56|312.56|314.58|312.58|314.87|312.87|314.14|312.14|312
1760587800000|2025-10-16 04:10:00|314.57|312.57|315.37|313.37|315.83|313.83|314.56|312.56|306
1760588100000|2025-10-16 04:15:00|315.4|313.4|315.51|313.51|316.06|314.06|315.4|313.4|210
1760588400000|2025-10-16 04:20:00|315.45|313.45|315.73|313.73|315.85|313.85|315.35|313.35|230
1760588700000|2025-10-16 04:25:00|315.75|313.75|316.05|314.05|316.1|314.1|315.45|313.45|251
1760589000000|2025-10-16 04:30:00|315.95|313.95|316.14|314.14|316.23|314.23|315.72|313.72|367
1760589300000|2025-10-16 04:35:00|316.12|314.12|315.69|313.69|316.14|314.14|315.55|313.55|276
1760589600000|2025-10-16 04:40:00|315.73|313.73|314.26|312.26|315.73|313.73|313.9|311.9|507
1760589900000|2025-10-16 04:45:00|314.25|312.25|313.54|311.54|314.34|312.34|312.95|310.95|430
1760590200000|2025-10-16 04:50:00|313.55|311.55|314.32|312.32|314.85|312.85|313.55|311.55|308
1760590500000|2025-10-16 04:55:00|314.33|312.33|313.72|311.72|314.66|312.66|313.72|311.72|274
1760590800000|2025-10-16 05:00:00|313.75|311.75|313.92|311.92|314.35|312.35|313.07|311.07|355
1760591100000|2025-10-16 05:05:00|313.86|311.86|314|312|314.05|312.05|313.16|311.16|397
1760591400000|2025-10-16 05:10:00|314.04|312.04|314.54|312.54|314.65|312.65|313.75|311.75|293
1760591700000|2025-10-16 05:15:00|314.53|312.53|314.17|312.17|314.83|312.83|313.65|311.65|340
1760592000000|2025-10-16 05:20:00|314.23|312.23|314.38|312.38|314.55|312.55|313.65|311.65|227
1760592300000|2025-10-16 05:25:00|314.45|312.45|314.01|312.01|314.55|312.55|313.64|311.64|274
1760592600000|2025-10-16 05:30:00|313.95|311.95|315.24|313.24|315.35|313.35|313.95|311.95|550
1760592900000|2025-10-16 05:35:00|315.23|313.23|315.84|313.84|316.26|314.26|315.23|313.23|429
1760593200000|2025-10-16 05:40:00|315.85|313.85|315.59|313.59|316.05|314.05|315.42|313.42|421
1760593500000|2025-10-16 05:45:00|315.61|313.61|314.95|312.95|316.04|314.04|314.95|312.95|520
1760593800000|2025-10-16 05:50:00|315.01|313.01|313.78|311.78|315.03|313.03|312.63|310.63|573
1760594100000|2025-10-16 05:55:00|313.8|311.8|314.53|312.53|314.55|312.55|313.71|311.71|241
1760594400000|2025-10-16 06:00:00|314.54|312.54|315.04|313.04|315.15|313.15|314.4|312.4|322
1760594700000|2025-10-16 06:05:00|315.03|313.03|314.88|312.88|315.65|313.65|314.45|312.45|438
1760595000000|2025-10-16 06:10:00|314.85|312.85|314.94|312.94|315.36|313.36|314.65|312.65|442
1760595300000|2025-10-16 06:15:00|314.85|312.85|315.4|313.4|315.46|313.46|314.85|312.85|541
1760595600000|2025-10-16 06:20:00|315.38|313.38|315.59|313.59|315.76|313.76|315.15|313.15|528
1760595900000|2025-10-16 06:25:00|315.55|313.55|316.17|314.17|316.25|314.25|315.51|313.51|421
1760596200000|2025-10-16 06:30:00|316.15|314.15|317.2|315.2|317.44|315.44|316.15|314.15|436
1760596500000|2025-10-16 06:35:00|317.13|315.13|317.07|315.07|317.13|315.13|316.4|314.4|480
1760596800000|2025-10-16 06:40:00|317.05|315.05|316.77|314.77|317.55|315.55|316.75|314.75|397
1760597100000|2025-10-16 06:45:00|316.78|314.78|317.36|315.36|317.37|315.37|316.76|314.76|211
1760597400000|2025-10-16 06:50:00|317.45|315.45|318.54|316.54|318.75|316.75|317.4|315.4|322
1760597700000|2025-10-16 06:55:00|318.55|316.55|318.15|316.15|318.75|316.75|317.95|315.95|168
1760598000000|2025-10-16 07:00:00|318.24|316.24|317.95|315.95|318.35|316.35|317.45|315.45|99
1760598300000|2025-10-16 07:05:00|317.85|315.85|316.85|314.85|317.85|315.85|316.85|314.85|22
1760598600000|2025-10-16 07:10:00|316.55|314.55|316.82|314.82|316.85|314.85|316.35|314.35|26
1760598900000|2025-10-16 07:15:00|316.84|314.84|316.53|314.53|316.85|314.85|315.91|313.91|377
1760599200000|2025-10-16 07:20:00|316.52|314.52|315.13|313.13|316.52|314.52|314.91|312.91|465
1760599500000|2025-10-16 07:25:00|315.19|313.19|314.8|312.8|315.25|313.25|314.8|312.8|226
1760599800000|2025-10-16 07:30:00|314.79|312.79|315.26|313.26|315.45|313.45|314.52|312.52|238
1760600100000|2025-10-16 07:35:00|315.31|313.31|315.59|313.59|316.05|314.05|315.27|313.27|171
1760600400000|2025-10-16 07:40:00|315.55|313.55|316.35|314.35|316.45|314.45|315.33|313.33|225
1760600700000|2025-10-16 07:45:00|316.3|314.3|316.07|314.07|316.55|314.55|315.91|313.91|265
1760601000000|2025-10-16 07:50:00|316.05|314.05|315.75|313.75|316.28|314.28|315.61|313.61|323
1760601300000|2025-10-16 07:55:00|315.78|313.78|315.86|313.86|316.17|314.17|315.32|313.32|278
1760601600000|2025-10-16 08:00:00|315.88|313.88|314.77|312.77|316.15|314.15|314.63|312.63|265
1760601900000|2025-10-16 08:05:00|314.82|312.82|315.54|313.54|315.55|313.55|314.53|312.53|139
1760602200000|2025-10-16 08:10:00|315.55|313.55|315.89|313.89|315.95|313.95|315.33|313.33|187
1760602500000|2025-10-16 08:15:00|315.87|313.87|315.57|313.57|315.88|313.88|315.25|313.25|177
1760602800000|2025-10-16 08:20:00|315.54|313.54|314.76|312.76|315.85|313.85|314.71|312.71|189
1760603100000|2025-10-16 08:25:00|314.75|312.75|314.45|312.45|314.86|312.86|314.38|312.38|127
1760603400000|2025-10-16 08:30:00|314.42|312.42|314.67|312.67|314.77|312.77|314.24|312.24|203
1760603700000|2025-10-16 08:35:00|314.66|312.66|313.26|311.26|314.86|312.86|312.91|310.91|371
1760604000000|2025-10-16 08:40:00|313.25|311.25|313.5|311.5|314.38|312.38|313.25|311.25|319
1760604300000|2025-10-16 08:45:00|313.46|311.46|314.25|312.25|314.45|312.45|313.25|311.25|269
1760604600000|2025-10-16 08:50:00|314.23|312.23|314.35|312.35|314.45|312.45|313.63|311.63|298
1760604900000|2025-10-16 08:55:00|314.34|312.34|314.35|312.35|314.65|312.65|314.25|312.25|303
1760605200000|2025-10-16 09:00:00|314.3|312.3|313.57|311.57|314.55|312.55|313.43|311.43|297
1760605500000|2025-10-16 09:05:00|313.65|311.65|315.54|313.54|315.55|313.55|313.65|311.65|323
1760605800000|2025-10-16 09:10:00|315.55|313.55|314.85|312.85|315.75|313.75|314.42|312.42|151
1760606100000|2025-10-16 09:15:00|314.9|312.9|315.35|313.35|315.55|313.55|314.75|312.75|233
1760606400000|2025-10-16 09:20:00|315.34|313.34|315.36|313.36|315.95|313.95|314.92|312.92|203
1760606700000|2025-10-16 09:25:00|315.34|313.34|313.8|311.8|315.34|313.34|313.8|311.8|120
1760607000000|2025-10-16 09:30:00|313.75|311.75|307.6|305.6|313.75|311.75|307.6|305.6|420
1760607300000|2025-10-16 09:35:00|307.69|305.69|309.13|307.13|309.45|307.45|306.07|304.07|868
1760607600000|2025-10-16 09:40:00|309.08|307.08|314.72|312.72|315.37|313.37|308.66|306.66|524
1760607900000|2025-10-16 09:45:00|314.76|312.76|318.7|316.7|318.76|316.76|314.59|312.59|881
1760608200000|2025-10-16 09:50:00|318.75|316.75|316.47|314.47|318.75|316.75|316.4|314.4|553
1760608500000|2025-10-16 09:55:00|316.55|314.55|317.15|315.15|317.47|315.47|316.19|314.19|364
1760608800000|2025-10-16 10:00:00|317.13|315.13|317.45|315.45|318.55|316.55|317.1|315.1|348
1760609100000|2025-10-16 10:05:00|317.35|315.35|317.45|315.45|318.25|316.25|316.81|314.81|439
1760609400000|2025-10-16 10:10:00|317.41|315.41|319.14|317.14|320.07|318.07|317.03|315.03|487
1760609700000|2025-10-16 10:15:00|319.15|317.15|319.98|317.98|321.01|319.01|318.75|316.75|676
1760610000000|2025-10-16 10:20:00|319.95|317.95|319.44|317.44|320.19|318.19|318.86|316.86|540
1760610300000|2025-10-16 10:25:00|319.31|317.31|318.53|316.53|319.45|317.45|318.53|316.53|423
1760610600000|2025-10-16 10:30:00|318.54|316.54|318.86|316.86|319.35|317.35|318.53|316.53|533
1760610900000|2025-10-16 10:35:00|318.85|316.85|318.48|316.48|318.86|316.86|317.59|315.59|476
1760611200000|2025-10-16 10:40:00|318.52|316.52|318.76|316.76|319.13|317.13|318.35|316.35|394
1760611500000|2025-10-16 10:45:00|318.75|316.75|319.23|317.23|319.46|317.46|318.65|316.65|463
1760611800000|2025-10-16 10:50:00|319.24|317.24|318.87|316.87|319.35|317.35|318.73|316.73|389
1760612100000|2025-10-16 10:55:00|318.88|316.88|318.65|316.65|319.06|317.06|318.35|316.35|396
1760612400000|2025-10-16 11:00:00|318.66|316.66|318.95|316.95|319.4|317.4|318.25|316.25|508
1760612700000|2025-10-16 11:05:00|318.97|316.97|318.17|316.17|319.85|317.85|318.05|316.05|448
1760613000000|2025-10-16 11:10:00|318.18|316.18|318.74|316.74|318.95|316.95|318.03|316.03|296
1760613300000|2025-10-16 11:15:00|318.75|316.75|318.65|316.65|319.25|317.25|318.54|316.54|355
1760613600000|2025-10-16 11:20:00|318.64|316.64|318.27|316.27|318.75|316.75|318.19|316.19|453
1760613900000|2025-10-16 11:25:00|318.25|316.25|317.57|315.57|318.25|316.25|317.25|315.25|450
1760614200000|2025-10-16 11:30:00|317.56|315.56|318.35|316.35|318.45|316.45|316.74|314.74|437
1760614500000|2025-10-16 11:35:00|318.41|316.41|318.12|316.12|318.41|316.41|317.73|315.73|433
1760614800000|2025-10-16 11:40:00|318.1|316.1|318.23|316.23|318.59|316.59|317.46|315.46|378
1760615100000|2025-10-16 11:45:00|318.21|316.21|318.92|316.92|319|317|318.18|316.18|390
1760615400000|2025-10-16 11:50:00|318.93|316.93|318.83|316.83|318.96|316.96|318.35|316.35|416
1760615700000|2025-10-16 11:55:00|318.82|316.82|319.4|317.4|319.46|317.46|318.49|316.49|209
1760616000000|2025-10-16 12:00:00|319.43|317.43|320.91|318.91|321.65|319.65|319.27|317.27|506
1760616300000|2025-10-16 12:05:00|320.92|318.92|319.73|317.73|321.24|319.24|319.53|317.53|490
1760616600000|2025-10-16 12:10:00|319.71|317.71|318.96|316.96|319.75|317.75|318.85|316.85|347
1760616900000|2025-10-16 12:15:00|318.93|316.93|319.02|317.02|319.85|317.85|318.85|316.85|368
1760617200000|2025-10-16 12:20:00|319.06|317.06|318.97|316.97|319.5|317.5|318.94|316.94|427
1760617500000|2025-10-16 12:25:00|318.96|316.96|319.1|317.1|319.1|317.1|318.55|316.55|281
1760617800000|2025-10-16 12:30:00|319.15|317.15|319.75|317.75|319.85|317.85|318.55|316.55|568
1760618100000|2025-10-16 12:35:00|319.85|317.85|320.33|318.33|320.34|318.34|319.07|317.07|382
1760618400000|2025-10-16 12:40:00|320.34|318.34|319.73|317.73|320.45|318.45|319.61|317.61|320
1760618700000|2025-10-16 12:45:00|319.72|317.72|319.56|317.56|320.65|318.65|319.48|317.48|409
1760619000000|2025-10-16 12:50:00|319.59|317.59|320.04|318.04|320.16|318.16|319.47|317.47|391
1760619300000|2025-10-16 12:55:00|320.05|318.05|319.06|317.06|320.12|318.12|319.05|317.05|325
1760619600000|2025-10-16 13:00:00|319.07|317.07|318.96|316.96|319.65|317.65|318.45|316.45|467
1760619900000|2025-10-16 13:05:00|318.94|316.94|318.57|316.57|319.32|317.32|318.45|316.45|463
1760620200000|2025-10-16 13:10:00|318.59|316.59|318.47|316.47|318.61|316.61|317.95|315.95|317
1760620500000|2025-10-16 13:15:00|318.46|316.46|318.02|316.02|318.92|316.92|317.95|315.95|264
1760620800000|2025-10-16 13:20:00|317.95|315.95|318.2|316.2|318.55|316.55|317.26|315.26|307
1760621100000|2025-10-16 13:25:00|318.14|316.14|318.25|316.25|318.25|316.25|317.35|315.35|309
1760621400000|2025-10-16 13:30:00|318.2|316.2|319.65|317.65|320.05|318.05|317.92|315.92|526
1760621700000|2025-10-16 13:35:00|319.64|317.64|319.05|317.05|319.97|317.97|319|317|375
1760622000000|2025-10-16 13:40:00|319.06|317.06|318.98|316.98|319.34|317.34|317.93|315.93|459
1760622300000|2025-10-16 13:45:00|319.04|317.04|317.89|315.89|319.91|317.91|317.6|315.6|471
1760622600000|2025-10-16 13:50:00|317.9|315.9|316.93|314.93|317.91|315.91|315.96|313.96|543
1760622900000|2025-10-16 13:55:00|316.82|314.82|316.57|314.57|317.61|315.61|315.65|313.65|381
1760623200000|2025-10-16 14:00:00|316.45|314.45|315.44|313.44|316.99|314.99|314.92|312.92|605
1760623500000|2025-10-16 14:05:00|315.46|313.46|313.73|311.73|316.15|314.15|313.66|311.66|531
1760623800000|2025-10-16 14:10:00|313.61|311.61|314.01|312.01|314.55|312.55|313.05|311.05|562
1760624100000|2025-10-16 14:15:00|313.97|311.97|312.26|310.26|314.85|312.85|311.68|309.68|747
1760624400000|2025-10-16 14:20:00|312.24|310.24|313.49|311.49|313.95|311.95|311.5|309.5|565
1760624700000|2025-10-16 14:25:00|313.4|311.4|313.31|311.31|314.15|312.15|312.25|310.25|460
1760625000000|2025-10-16 14:30:00|313.3|311.3|314.14|312.14|314.53|312.53|313.15|311.15|457
1760625300000|2025-10-16 14:35:00|314.11|312.11|315.9|313.9|316.13|314.13|313.63|311.63|611
1760625600000|2025-10-16 14:40:00|315.88|313.88|318.48|316.48|318.85|316.85|315.88|313.88|665
1760625900000|2025-10-16 14:45:00|318.5|316.5|317.64|315.64|319.02|317.02|317.09|315.09|690
1760626200000|2025-10-16 14:50:00|317.63|315.63|316.65|314.65|317.64|315.64|315.85|313.85|601
1760626500000|2025-10-16 14:55:00|316.73|314.73|315.25|313.25|316.95|314.95|314.95|312.95|549
1760626800000|2025-10-16 15:00:00|315.28|313.28|314.21|312.21|316.09|314.09|313.35|311.35|658
1760627100000|2025-10-16 15:05:00|314.29|312.29|314.97|312.97|314.97|312.97|313.65|311.65|621
1760627400000|2025-10-16 15:10:00|314.96|312.96|316.19|314.19|316.2|314.2|314.45|312.45|367
1760627700000|2025-10-16 15:15:00|316.2|314.2|315.9|313.9|316.39|314.39|314.85|312.85|546
1760628000000|2025-10-16 15:20:00|315.92|313.92|315.29|313.29|316.28|314.28|314.68|312.68|631
1760628300000|2025-10-16 15:25:00|315.3|313.3|312.85|310.85|315.31|313.31|312.35|310.35|767
1760628600000|2025-10-16 15:30:00|312.82|310.82|313.74|311.74|314.05|312.05|311.84|309.84|657
1760628900000|2025-10-16 15:35:00|313.72|311.72|312.82|310.82|313.77|311.77|311.8|309.8|722
1760629200000|2025-10-16 15:40:00|312.71|310.71|310.82|308.82|312.71|310.71|309.8|307.8|754
1760629500000|2025-10-16 15:45:00|310.74|308.74|308.53|306.53|310.92|308.92|307.5|305.5|755
1760629800000|2025-10-16 15:50:00|308.52|306.52|308.76|306.76|310.22|308.22|307.95|305.95|701
1760630100000|2025-10-16 15:55:00|308.77|306.77|307.03|305.03|308.79|306.79|305.64|303.64|861
1760630400000|2025-10-16 16:00:00|307.02|305.02|304.9|302.9|307.15|305.15|303.58|301.58|951
1760630700000|2025-10-16 16:05:00|304.7|302.7|309.04|307.04|309.51|307.51|304.7|302.7|852
1760631000000|2025-10-16 16:10:00|308.96|306.96|308.13|306.13|309.49|307.49|307.75|305.75|708
1760631300000|2025-10-16 16:15:00|308.12|306.12|306.29|304.29|309.17|307.17|305.34|303.34|796
1760631600000|2025-10-16 16:20:00|306.32|304.32|307.54|305.54|307.98|305.98|305.75|303.75|761
1760631900000|2025-10-16 16:25:00|307.55|305.55|307.25|305.25|308.14|306.14|306.03|304.03|783
1760632200000|2025-10-16 16:30:00|307.24|305.24|305.13|303.13|307.24|305.24|304.7|302.7|817
1760632500000|2025-10-16 16:35:00|305.1|303.1|306.82|304.82|307.52|305.52|305.1|303.1|770
1760632800000|2025-10-16 16:40:00|306.81|304.81|307.63|305.63|309.46|307.46|306.55|304.55|731
1760633100000|2025-10-16 16:45:00|307.61|305.61|309.37|307.37|309.55|307.55|307.04|305.04|736
1760633400000|2025-10-16 16:50:00|309.34|307.34|311.21|309.21|311.29|309.29|309.24|307.24|672
1760633700000|2025-10-16 16:55:00|311.2|309.2|313.87|311.87|313.95|311.95|311.2|309.2|570
1760634000000|2025-10-16 17:00:00|313.88|311.88|310.59|308.59|313.88|311.88|310.56|308.56|785
1760634300000|2025-10-16 17:05:00|310.61|308.61|310.84|308.84|311.78|309.78|310.36|308.36|715
1760634600000|2025-10-16 17:10:00|310.82|308.82|310.01|308.01|311.51|309.51|309.9|307.9|797
1760634900000|2025-10-16 17:15:00|310|308|311.67|309.67|312.75|310.75|309.92|307.92|853
1760635200000|2025-10-16 17:20:00|311.55|309.55|310.35|308.35|311.81|309.81|309.75|307.75|825
1760635500000|2025-10-16 17:25:00|310.36|308.36|311.61|309.61|311.73|309.73|309.65|307.65|640
1760635800000|2025-10-16 17:30:00|311.48|309.48|310.32|308.32|311.97|309.97|310.25|308.25|665
1760636100000|2025-10-16 17:35:00|310.24|308.24|310.03|308.03|310.95|308.95|309.87|307.87|606
1760636400000|2025-10-16 17:40:00|310.05|308.05|308.89|306.89|310.05|308.05|308.55|306.55|636
1760636700000|2025-10-16 17:45:00|308.92|306.92|309.45|307.45|309.56|307.56|308.15|306.15|571
1760637000000|2025-10-16 17:50:00|309.35|307.35|308.31|306.31|309.5|307.5|307.8|305.8|578
1760637300000|2025-10-16 17:55:00|308.32|306.32|308.51|306.51|308.74|306.74|308.05|306.05|558
1760637600000|2025-10-16 18:00:00|308.53|306.53|306.16|304.16|308.61|306.61|305.91|303.91|614
1760637900000|2025-10-16 18:05:00|306.15|304.15|306.35|304.35|306.85|304.85|305.58|303.58|626
1760638200000|2025-10-16 18:10:00|306.36|304.36|305.98|303.98|306.45|304.45|304.9|302.9|655
1760638500000|2025-10-16 18:15:00|305.97|303.97|305.64|303.64|307.13|305.13|304.86|302.86|626
1760638800000|2025-10-16 18:20:00|305.65|303.65|305.86|303.86|306.65|304.65|305.58|303.58|511
1760639100000|2025-10-16 18:25:00|305.87|303.87|305.44|303.44|306.08|304.08|304.95|302.95|522
1760639400000|2025-10-16 18:30:00|305.43|303.43|305.3|303.3|305.96|303.96|305.05|303.05|658
1760639700000|2025-10-16 18:35:00|305.32|303.32|307.17|305.17|307.73|305.73|305.2|303.2|668
1760640000000|2025-10-16 18:40:00|307.16|305.16|307.57|305.57|308.74|306.74|307.03|305.03|730
1760640300000|2025-10-16 18:45:00|307.58|305.58|307.25|305.25|308.75|306.75|307.08|305.08|666
1760640600000|2025-10-16 18:50:00|307.2|305.2|307.28|305.28|307.35|305.35|306.18|304.18|601
1760640900000|2025-10-16 18:55:00|307.29|305.29|307.63|305.63|307.72|305.72|306.66|304.66|643
1760641200000|2025-10-16 19:00:00|307.64|305.64|306.44|304.44|308.18|306.18|305.54|303.54|823
1760641500000|2025-10-16 19:05:00|306.49|304.49|306.36|304.36|307.5|305.5|306.07|304.07|711
1760641800000|2025-10-16 19:10:00|306.37|304.37|305.52|303.52|306.95|304.95|305.05|303.05|750
1760642100000|2025-10-16 19:15:00|305.51|303.51|304.69|302.69|305.9|303.9|304.65|302.65|759
1760642400000|2025-10-16 19:20:00|304.65|302.65|304.97|302.97|305.35|303.35|302.35|300.35|812
1760642700000|2025-10-16 19:25:00|304.96|302.96|303.76|301.76|305.1|303.1|303.05|301.05|704
1760643000000|2025-10-16 19:30:00|303.65|301.65|302.61|300.61|304.05|302.05|301.97|299.97|819
1760643300000|2025-10-16 19:35:00|302.6|300.6|300.98|298.98|303.51|301.51|300.54|298.54|725
1760643600000|2025-10-16 19:40:00|300.96|298.96|302.3|300.3|302.55|300.55|300.92|298.92|719
1760643900000|2025-10-16 19:45:00|302.38|300.38|303.86|301.86|303.96|301.96|300.92|298.92|779
1760644200000|2025-10-16 19:50:00|303.87|301.87|304.73|302.73|305.65|303.65|303.13|301.13|762
1760644500000|2025-10-16 19:55:00|304.65|302.65|303.22|301.22|305.02|303.02|302.85|300.85|726
1760644800000|2025-10-16 20:00:00|303.15|301.15|302.75|300.75|304.24|302.24|302.35|300.35|714
1760645100000|2025-10-16 20:05:00|302.7|300.7|303.23|301.23|303.44|301.44|302.2|300.2|728
1760645400000|2025-10-16 20:10:00|303.15|301.15|301.98|299.98|303.52|301.52|301.91|299.91|741
1760645700000|2025-10-16 20:15:00|301.99|299.99|302.55|300.55|303.05|301.05|301.85|299.85|670
1760646000000|2025-10-16 20:20:00|302.53|300.53|302.32|300.32|303.39|301.39|301.95|299.95|608
1760646300000|2025-10-16 20:25:00|302.35|300.35|302.09|300.09|302.76|300.76|300.85|298.85|702
1760646600000|2025-10-16 20:30:00|302.08|300.08|298.61|296.61|302.45|300.45|298.39|296.39|839
1760646900000|2025-10-16 20:35:00|298.52|296.52|300.09|298.09|300.96|298.96|298.39|296.39|634
1760647200000|2025-10-16 20:40:00|300.06|298.06|299.97|297.97|300.09|298.09|298.67|296.67|679
1760647500000|2025-10-16 20:45:00|299.91|297.91|300.86|298.86|301.55|299.55|299.91|297.91|582
1760647800000|2025-10-16 20:50:00|300.75|298.75|300.75|298.75|300.95|298.95|300.05|298.05|579
1760648100000|2025-10-16 20:55:00|300.73|298.73|300.04|298.04|300.85|298.85|299.28|297.28|568
1760648400000|2025-10-16 21:00:00|300.06|298.06|300.68|298.68|301.01|299.01|300.01|298.01|518
1760648700000|2025-10-16 21:05:00|300.69|298.69|300.45|298.45|301.15|299.15|299.66|297.66|544
1760649000000|2025-10-16 21:10:00|300.46|298.46|301.5|299.5|301.72|299.72|300.25|298.25|433
1760649300000|2025-10-16 21:15:00|301.53|299.53|302.47|300.47|302.65|300.65|300.7|298.7|551
1760649600000|2025-10-16 21:20:00|302.45|300.45|302.48|300.48|302.55|300.55|301.65|299.65|362
1760649900000|2025-10-16 21:25:00|302.46|300.46|302.52|300.52|302.79|300.79|301.92|299.92|263
1760650200000|2025-10-16 21:30:00|302.51|300.51|304.06|302.06|304.27|302.27|302.31|300.31|302
1760650500000|2025-10-16 21:35:00|304.07|302.07|303.81|301.81|304.33|302.33|303.47|301.47|344
1760650800000|2025-10-16 21:40:00|303.72|301.72|303.13|301.13|303.72|301.72|303.05|301.05|222
1760651100000|2025-10-16 21:45:00|303.14|301.14|303.26|301.26|303.82|301.82|302.94|300.94|183
1760651400000|2025-10-16 21:50:00|303.34|301.34|303.44|301.44|303.75|301.75|303.14|301.14|202
1760651700000|2025-10-16 21:55:00|303.43|301.43|304.25|302.25|304.45|302.45|303.43|301.43|241
1760652000000|2025-10-16 22:00:00|304.26|302.26|304.16|302.16|304.85|302.85|303.25|301.25|350
1760652300000|2025-10-16 22:05:00|304.14|302.14|303.56|301.56|304.14|302.14|303.4|301.4|283
1760652600000|2025-10-16 22:10:00|303.55|301.55|302.3|300.3|303.82|301.82|302.21|300.21|413
1760652900000|2025-10-16 22:15:00|302.34|300.34|302.44|300.44|303.02|301.02|302.21|300.21|369
1760653200000|2025-10-16 22:20:00|302.45|300.45|302.63|300.63|302.95|300.95|302.45|300.45|280
1760653500000|2025-10-16 22:25:00|302.64|300.64|302.71|300.71|302.97|300.97|302.42|300.42|325
1760653800000|2025-10-16 22:30:00|302.72|300.72|301.24|299.24|302.88|300.88|301.23|299.23|334
1760654100000|2025-10-16 22:35:00|301.25|299.25|301.96|299.96|302.46|300.46|301.25|299.25|384
1760654400000|2025-10-16 22:40:00|301.95|299.95|301.06|299.06|302.05|300.05|300.85|298.85|333
1760654700000|2025-10-16 22:45:00|301.05|299.05|301.14|299.14|301.15|299.15|300.6|298.6|224
1760655000000|2025-10-16 22:50:00|301.1|299.1|301.27|299.27|302.05|300.05|301.05|299.05|263
1760655300000|2025-10-16 22:55:00|301.26|299.26|300.05|298.05|301.28|299.28|299.95|297.95|344
1760655600000|2025-10-16 23:00:00|299.95|297.95|300.3|298.3|301.05|299.05|299.53|297.53|410
1760655900000|2025-10-16 23:05:00|300.29|298.29|301.32|299.32|301.36|299.36|300.29|298.29|390
1760656200000|2025-10-16 23:10:00|301.33|299.33|301.42|299.42|301.85|299.85|301.24|299.24|261
1760656500000|2025-10-16 23:15:00|301.43|299.43|302.25|300.25|302.25|300.25|301.43|299.43|323
1760656800000|2025-10-16 23:20:00|302.2|300.2|303.22|301.22|303.4|301.4|302.2|300.2|277
1760657100000|2025-10-16 23:25:00|303.24|301.24|302.31|300.31|303.35|301.35|302.13|300.13|280
1760657400000|2025-10-16 23:30:00|302.29|300.29|302.75|300.75|303.05|301.05|302.1|300.1|242
1760657700000|2025-10-16 23:35:00|302.74|300.74|301.81|299.81|302.88|300.88|301.59|299.59|350
1760658000000|2025-10-16 23:40:00|301.8|299.8|302|300|302.35|300.35|301.75|299.75|324
1760658300000|2025-10-16 23:45:00|302.01|300.01|302.11|300.11|303.03|301.03|301.92|299.92|295
1760658600000|2025-10-16 23:50:00|302.09|300.09|301.93|299.93|302.45|300.45|301.88|299.88|273
1760658900000|2025-10-16 23:55:00|301.9|299.9|302.78|300.78|302.94|300.94|301.8|299.8|208
1760659200000|2025-10-17 00:00:00|302.79|300.79|303.44|301.44|303.51|301.51|302.43|300.43|372
1760659500000|2025-10-17 00:05:00|303.46|301.46|303.75|301.75|303.75|301.75|302.64|300.64|349
1760659800000|2025-10-17 00:10:00|303.74|301.74|303.64|301.64|303.85|301.85|303.22|301.22|317
1760660100000|2025-10-17 00:15:00|303.65|301.65|303.91|301.91|304.25|302.25|303.44|301.44|308
1760660400000|2025-10-17 00:20:00|303.92|301.92|303.72|301.72|304.65|302.65|303.23|301.23|314
1760660700000|2025-10-17 00:25:00|303.67|301.67|304.35|302.35|304.35|302.35|303.65|301.65|199
1760661000000|2025-10-17 00:30:00|304.3|302.3|304.52|302.52|304.65|302.65|303.71|301.71|269
1760661300000|2025-10-17 00:35:00|304.53|302.53|304.55|302.55|305.05|303.05|304.12|302.12|262
1760661600000|2025-10-17 00:40:00|304.56|302.56|304.11|302.11|305.15|303.15|304.11|302.11|186
1760661900000|2025-10-17 00:45:00|304.09|302.09|303.38|301.38|304.12|302.12|303.3|301.3|209
1760662200000|2025-10-17 00:50:00|303.37|301.37|304.25|302.25|304.31|302.31|303.25|301.25|177
1760662500000|2025-10-17 00:55:00|304.28|302.28|304.79|302.79|304.79|302.79|304.09|302.09|171
1760662800000|2025-10-17 01:00:00|304.85|302.85|305.87|303.87|305.89|303.89|304.65|302.65|255
1760663100000|2025-10-17 01:05:00|305.88|303.88|306.14|304.14|307.1|305.1|305.62|303.62|370
1760663400000|2025-10-17 01:10:00|306.16|304.16|306|304|306.65|304.65|305.68|303.68|269
1760663700000|2025-10-17 01:15:00|305.98|303.98|305.53|303.53|306.83|304.83|305.46|303.46|261
1760664000000|2025-10-17 01:20:00|305.47|303.47|305.79|303.79|305.98|303.98|305.2|303.2|218
1760664300000|2025-10-17 01:25:00|305.81|303.81|305.9|303.9|306.03|304.03|305.43|303.43|232
1760664600000|2025-10-17 01:30:00|305.91|303.91|305.22|303.22|306.25|304.25|305.13|303.13|244
1760664900000|2025-10-17 01:35:00|305.14|303.14|304.55|302.55|305.14|303.14|304.35|302.35|285
1760665200000|2025-10-17 01:40:00|304.57|302.57|304.08|302.08|304.6|302.6|303.75|301.75|183
1760665500000|2025-10-17 01:45:00|304.05|302.05|304.45|302.45|304.5|302.5|303.92|301.92|158
1760665800000|2025-10-17 01:50:00|304.5|302.5|303.21|301.21|304.55|302.55|303.12|301.12|268
1760666100000|2025-10-17 01:55:00|303.2|301.2|304.18|302.18|304.18|302.18|303.02|301.02|284
1760666400000|2025-10-17 02:00:00|304.19|302.19|304.47|302.47|304.74|302.74|303.92|301.92|235
1760666700000|2025-10-17 02:05:00|304.5|302.5|303.5|301.5|304.5|302.5|303.23|301.23|287
1760667000000|2025-10-17 02:10:00|303.49|301.49|303.16|301.16|303.52|301.52|302.77|300.77|354
1760667300000|2025-10-17 02:15:00|303.17|301.17|302.67|300.67|303.17|301.17|302.45|300.45|358
1760667600000|2025-10-17 02:20:00|302.66|300.66|302.75|300.75|303.17|301.17|302.55|300.55|263
1760667900000|2025-10-17 02:25:00|302.74|300.74|302.22|300.22|302.74|300.74|301.97|299.97|379
1760668200000|2025-10-17 02:30:00|302.21|300.21|302.47|300.47|303.02|301.02|302.15|300.15|309
1760668500000|2025-10-17 02:35:00|302.48|300.48|303.29|301.29|303.44|301.44|302.48|300.48|224
1760668800000|2025-10-17 02:40:00|303.3|301.3|303.86|301.86|304.21|302.21|303.11|301.11|195
1760669100000|2025-10-17 02:45:00|303.87|301.87|304.18|302.18|304.36|302.36|303.87|301.87|196
1760669400000|2025-10-17 02:50:00|304.17|302.17|303.97|301.97|304.17|302.17|303.3|301.3|235
1760669700000|2025-10-17 02:55:00|304.05|302.05|304.32|302.32|305.09|303.09|303.95|301.95|274
1760670000000|2025-10-17 03:00:00|304.35|302.35|304.95|302.95|305.15|303.15|304.24|302.24|241
1760670300000|2025-10-17 03:05:00|304.94|302.94|304.91|302.91|305|303|304.22|302.22|333
1760670600000|2025-10-17 03:10:00|304.95|302.95|304.7|302.7|304.95|302.95|304.15|302.15|326
1760670900000|2025-10-17 03:15:00|304.75|302.75|304.87|302.87|305.47|303.47|304.52|302.52|332
1760671200000|2025-10-17 03:20:00|304.88|302.88|304.89|302.89|305.25|303.25|304.38|302.38|314
1760671500000|2025-10-17 03:25:00|304.88|302.88|305.08|303.08|305.16|303.16|304.75|302.75|248
1760671800000|2025-10-17 03:30:00|305.07|303.07|305.37|303.37|305.45|303.45|304.87|302.87|341
1760672100000|2025-10-17 03:35:00|305.31|303.31|304.67|302.67|305.56|303.56|304.65|302.65|223
1760672400000|2025-10-17 03:40:00|304.68|302.68|304.46|302.46|304.85|302.85|304.31|302.31|245
1760672700000|2025-10-17 03:45:00|304.45|302.45|305.24|303.24|305.29|303.29|304.45|302.45|227
1760673000000|2025-10-17 03:50:00|305.21|303.21|305.03|303.03|305.25|303.25|304.61|302.61|210
1760673300000|2025-10-17 03:55:00|305.04|303.04|305.47|303.47|305.67|303.67|305.01|303.01|164
1760673600000|2025-10-17 04:00:00|305.55|303.55|305.24|303.24|305.72|303.72|305.15|303.15|232
1760673900000|2025-10-17 04:05:00|305.23|303.23|305.11|303.11|305.54|303.54|304.79|302.79|286
1760674200000|2025-10-17 04:10:00|305.12|303.12|305.06|303.06|305.15|303.15|304.75|302.75|242
1760674500000|2025-10-17 04:15:00|305.07|303.07|305.3|303.3|305.36|303.36|304.83|302.83|344
1760674800000|2025-10-17 04:20:00|305.29|303.29|304.49|302.49|305.36|303.36|304.34|302.34|319
1760675100000|2025-10-17 04:25:00|304.53|302.53|304.09|302.09|304.53|302.53|303.92|301.92|184
1760675400000|2025-10-17 04:30:00|304.11|302.11|305.17|303.17|305.31|303.31|304.11|302.11|245
1760675700000|2025-10-17 04:35:00|305.18|303.18|304.71|302.71|305.19|303.19|304.42|302.42|234
1760676000000|2025-10-17 04:40:00|304.73|302.73|304.04|302.04|305.05|303.05|304.03|302.03|227
1760676300000|2025-10-17 04:45:00|304.01|302.01|304.24|302.24|304.85|302.85|303.93|301.93|189
1760676600000|2025-10-17 04:50:00|304.26|302.26|303.98|301.98|305.05|303.05|303.94|301.94|231
1760676900000|2025-10-17 04:55:00|304.04|302.04|304.23|302.23|304.55|302.55|303.94|301.94|240
1760677200000|2025-10-17 05:00:00|304.24|302.24|304.05|302.05|304.38|302.38|303.73|301.73|224
1760677500000|2025-10-17 05:05:00|304.11|302.11|303.69|301.69|304.45|302.45|303.62|301.62|281
1760677800000|2025-10-17 05:10:00|303.65|301.65|303.88|301.88|304.19|302.19|303.65|301.65|330
1760678100000|2025-10-17 05:15:00|303.85|301.85|303.14|301.14|303.95|301.95|302.91|300.91|279
1760678400000|2025-10-17 05:20:00|303.13|301.13|303.94|301.94|304.25|302.25|303.05|301.05|189
1760678700000|2025-10-17 05:25:00|303.95|301.95|304.32|302.32|304.55|302.55|303.86|301.86|170
1760679000000|2025-10-17 05:30:00|304.33|302.33|303.46|301.46|304.75|302.75|303.25|301.25|278
1760679300000|2025-10-17 05:35:00|303.45|301.45|302.55|300.55|303.85|301.85|302.55|300.55|244
1760679600000|2025-10-17 05:40:00|302.56|300.56|302.21|300.21|303.06|301.06|301.92|299.92|356
1760679900000|2025-10-17 05:45:00|302.23|300.23|301.83|299.83|302.36|300.36|301.54|299.54|303
1760680200000|2025-10-17 05:50:00|301.82|299.82|302.2|300.2|302.2|300.2|301.24|299.24|333
1760680500000|2025-10-17 05:55:00|302.21|300.21|302.06|300.06|302.5|300.5|301.92|299.92|157
1760680800000|2025-10-17 06:00:00|302.1|300.1|302.41|300.41|302.68|300.68|301.64|299.64|249
1760681100000|2025-10-17 06:05:00|302.42|300.42|302.35|300.35|302.75|300.75|302.14|300.14|373
1760681400000|2025-10-17 06:10:00|302.34|300.34|301.65|299.65|302.34|300.34|301.44|299.44|403
1760681700000|2025-10-17 06:15:00|301.64|299.64|300.7|298.7|301.85|299.85|300.45|298.45|413
1760682000000|2025-10-17 06:20:00|300.67|298.67|299.81|297.81|300.73|298.73|299.65|297.65|501
1760682300000|2025-10-17 06:25:00|299.8|297.8|298.6|296.6|299.86|297.86|298.35|296.35|319
1760682600000|2025-10-17 06:30:00|298.59|296.59|296.94|294.94|299.05|297.05|295.29|293.29|609
1760682900000|2025-10-17 06:35:00|296.82|294.82|295.31|293.31|297.13|295.13|292.95|290.95|772
1760683200000|2025-10-17 06:40:00|295.16|293.16|294.3|292.3|295.29|293.29|293.45|291.45|704
1760683500000|2025-10-17 06:45:00|294.42|292.42|290.71|288.71|295.22|293.22|290.65|288.65|693
1760683800000|2025-10-17 06:50:00|290.66|288.66|292.26|290.26|293.64|291.64|290.66|288.66|845
1760684100000|2025-10-17 06:55:00|292.25|290.25|291.56|289.56|293.15|291.15|290.95|288.95|671
1760684400000|2025-10-17 07:00:00|291.55|289.55|290.77|288.77|292.15|290.15|290.03|288.03|838
1760684700000|2025-10-17 07:05:00|290.76|288.76|286.75|284.75|291.43|289.43|286.35|284.35|885
1760685000000|2025-10-17 07:10:00|286.92|284.92|287.86|285.86|289.5|287.5|286.92|284.92|747
1760685300000|2025-10-17 07:15:00|287.85|285.85|289.18|287.18|289.92|287.92|287.82|285.82|686
1760685600000|2025-10-17 07:20:00|289.24|287.24|288.38|286.38|289.45|287.45|287.51|285.51|671
1760685900000|2025-10-17 07:25:00|288.41|286.41|287.45|285.45|289.75|287.75|286.7|284.7|499
1760686200000|2025-10-17 07:30:00|287.55|285.55|285.57|283.57|288.45|286.45|283.73|281.73|677
1760686500000|2025-10-17 07:35:00|285.48|283.48|285.09|283.09|286.37|284.37|284.4|282.4|665
1760686800000|2025-10-17 07:40:00|285.04|283.04|284.38|282.38|285.65|283.65|283.74|281.74|623
1760687100000|2025-10-17 07:45:00|284.45|282.45|284.75|282.75|285.75|283.75|284.08|282.08|531
1760687400000|2025-10-17 07:50:00|284.74|282.74|285.05|283.05|286.6|284.6|284.57|282.57|505
1760687700000|2025-10-17 07:55:00|284.99|282.99|283.13|281.13|285.25|283.25|282.35|280.35|461
1760688000000|2025-10-17 08:00:00|283.12|281.12|281.79|279.79|284.06|282.06|281.14|279.14|611
1760688300000|2025-10-17 08:05:00|281.78|279.78|283.7|281.7|284.45|282.45|280.7|278.7|669
1760688600000|2025-10-17 08:10:00|283.68|281.68|281.92|279.92|285.08|283.08|281.92|279.92|646
1760688900000|2025-10-17 08:15:00|282|280|280.15|278.15|282.05|280.05|278.38|276.38|873
1760689200000|2025-10-17 08:20:00|280.14|278.14|280.54|278.54|281.11|279.11|278.49|276.49|805
1760689500000|2025-10-17 08:25:00|280.55|278.55|280.8|278.8|282.25|280.25|279.73|277.73|658
1760689800000|2025-10-17 08:30:00|280.79|278.79|282.33|280.33|282.45|280.45|279.99|277.99|695
1760690100000|2025-10-17 08:35:00|282.3|280.3|281.75|279.75|284.12|282.12|281.5|279.5|590
1760690400000|2025-10-17 08:40:00|281.74|279.74|281.22|279.22|282.57|280.57|281.08|279.08|476
1760690700000|2025-10-17 08:45:00|281.25|279.25|281.07|279.07|281.95|279.95|280.62|278.62|592
1760691000000|2025-10-17 08:50:00|281.05|279.05|281.16|279.16|281.45|279.45|280.16|278.16|452
1760691300000|2025-10-17 08:55:00|281.14|279.14|280.95|278.95|281.95|279.95|280.82|278.82|354
1760691600000|2025-10-17 09:00:00|280.99|278.99|282.04|280.04|282.75|280.75|280.42|278.42|497
1760691900000|2025-10-17 09:05:00|282.15|280.15|283.12|281.12|283.76|281.76|282.1|280.1|526
1760692200000|2025-10-17 09:10:00|283.13|281.13|283.34|281.34|283.85|281.85|282.91|280.91|503
1760692500000|2025-10-17 09:15:00|283.4|281.4|284.24|282.24|284.45|282.45|283.12|281.12|461
1760692800000|2025-10-17 09:20:00|284.23|282.23|283.01|281.01|284.45|282.45|282.85|280.85|507
1760693100000|2025-10-17 09:25:00|282.96|280.96|285.35|283.35|285.35|283.35|282.96|280.96|367
1760693400000|2025-10-17 09:30:00|285.31|283.31|288.85|286.85|289.12|287.12|285.15|283.15|541
1760693700000|2025-10-17 09:35:00|288.88|286.88|289.55|287.55|290.55|288.55|288.26|286.26|690
1760694000000|2025-10-17 09:40:00|289.5|287.5|287.1|285.1|289.5|287.5|287.05|285.05|379
1760694300000|2025-10-17 09:45:00|287.05|285.05|286.95|284.95|288.25|286.25|286.53|284.53|371
1760694600000|2025-10-17 09:50:00|286.9|284.9|286.65|284.65|287.05|285.05|286.2|284.2|253
1760694900000|2025-10-17 09:55:00|286.64|284.64|285.25|283.25|286.75|284.75|285.24|283.24|281
1760695200000|2025-10-17 10:00:00|285.24|283.24|286.43|284.43|286.75|284.75|285.24|283.24|473
1760695500000|2025-10-17 10:05:00|286.42|284.42|285.65|283.65|287.05|285.05|285.42|283.42|443
1760695800000|2025-10-17 10:10:00|285.64|283.64|284.95|282.95|286.05|284.05|283.47|281.47|405
1760696100000|2025-10-17 10:15:00|284.93|282.93|284.85|282.85|285.35|283.35|283.7|281.7|491
1760696400000|2025-10-17 10:20:00|284.84|282.84|282.27|280.27|284.95|282.95|280.8|278.8|645
1760696700000|2025-10-17 10:25:00|282.34|280.34|282.38|280.38|283.25|281.25|282.01|280.01|474
1760697000000|2025-10-17 10:30:00|282.44|280.44|283.55|281.55|283.78|281.78|282.03|280.03|527
1760697300000|2025-10-17 10:35:00|283.56|281.56|284.35|282.35|285.35|283.35|282.93|280.93|521
1760697600000|2025-10-17 10:40:00|284.45|282.45|283.85|281.85|284.45|282.45|283.08|281.08|311
1760697900000|2025-10-17 10:45:00|283.83|281.83|285.4|283.4|285.53|283.53|283.75|281.75|385
1760698200000|2025-10-17 10:50:00|285.35|283.35|285.95|283.95|286.75|284.75|284.83|282.83|346
1760698500000|2025-10-17 10:55:00|285.92|283.92|285.85|283.85|285.97|283.97|284.42|282.42|293
1760698800000|2025-10-17 11:00:00|285.95|283.95|287.2|285.2|287.79|285.79|285.62|283.62|488
1760699100000|2025-10-17 11:05:00|287.14|285.14|287.04|285.04|287.45|285.45|285.4|283.4|306
1760699400000|2025-10-17 11:10:00|287.05|285.05|291.29|289.29|291.85|289.85|286.78|284.78|683
1760699700000|2025-10-17 11:15:00|291.28|289.28|293.65|291.65|294.15|292.15|291.14|289.14|778
1760700000000|2025-10-17 11:20:00|293.75|291.75|293.05|291.05|294.25|292.25|291.66|289.66|537
1760700300000|2025-10-17 11:25:00|293.02|291.02|292.75|290.75|294.71|292.71|292.53|290.53|487
1760700600000|2025-10-17 11:30:00|292.7|290.7|292.25|290.25|293.05|291.05|291.23|289.23|507
1760700900000|2025-10-17 11:35:00|292.2|290.2|290.55|288.55|292.45|290.45|290.25|288.25|357
1760701200000|2025-10-17 11:40:00|290.45|288.45|291.05|289.05|291.15|289.15|289.73|287.73|259
1760701500000|2025-10-17 11:45:00|291.01|289.01|292.03|290.03|292.35|290.35|290.32|288.32|309
1760701800000|2025-10-17 11:50:00|292.01|290.01|291.1|289.1|292.01|290.01|290.92|288.92|236
1760702100000|2025-10-17 11:55:00|291.2|289.2|292.1|290.1|292.35|290.35|291.05|289.05|248
1760702400000|2025-10-17 12:00:00|292.15|290.15|291.85|289.85|292.75|290.75|291.53|289.53|454
1760702700000|2025-10-17 12:05:00|291.86|289.86|293|291|293.57|291.57|291.55|289.55|480
1760703000000|2025-10-17 12:10:00|292.95|290.95|291.9|289.9|292.95|290.95|291.23|289.23|369
1760703300000|2025-10-17 12:15:00|291.95|289.95|292.64|290.64|292.85|290.85|291.4|289.4|343
1760703600000|2025-10-17 12:20:00|292.65|290.65|292.75|290.75|293.65|291.65|292.19|290.19|399
1760703900000|2025-10-17 12:25:00|292.72|290.72|291.81|289.81|292.8|290.8|291.33|289.33|359
1760704200000|2025-10-17 12:30:00|291.84|289.84|291.7|289.7|292.25|290.25|291.04|289.04|294
1760704500000|2025-10-17 12:35:00|291.65|289.65|292.14|290.14|292.95|290.95|291.65|289.65|242
1760704800000|2025-10-17 12:40:00|292.15|290.15|291.49|289.49|292.15|290.15|291.3|289.3|256
1760705100000|2025-10-17 12:45:00|291.55|289.55|291.45|289.45|291.95|289.95|291.22|289.22|219
1760705400000|2025-10-17 12:50:00|291.43|289.43|291.15|289.15|291.45|289.45|290.34|288.34|187
1760705700000|2025-10-17 12:55:00|291.1|289.1|290.15|288.15|291.1|289.1|289.93|287.93|172
1760706000000|2025-10-17 13:00:00|290.2|288.2|291.14|289.14|291.55|289.55|290.2|288.2|287
1760706300000|2025-10-17 13:05:00|291.13|289.13|291.35|289.35|291.55|289.55|290.27|288.27|243
1760706600000|2025-10-17 13:10:00|291.3|289.3|289.61|287.61|291.35|289.35|289.61|287.61|305
1760706900000|2025-10-17 13:15:00|289.65|287.65|290.6|288.6|290.65|288.65|289.25|287.25|324
1760707200000|2025-10-17 13:20:00|290.65|288.65|291.55|289.55|291.75|289.75|290.5|288.5|253
1760707500000|2025-10-17 13:25:00|291.51|289.51|290.14|288.14|291.51|289.51|290.12|288.12|394
1760707800000|2025-10-17 13:30:00|290.17|288.17|291.85|289.85|292.25|290.25|289.46|287.46|686
1760708100000|2025-10-17 13:35:00|291.84|289.84|291.64|289.64|293.2|291.2|291.1|289.1|683
1760708400000|2025-10-17 13:40:00|291.63|289.63|289.41|287.41|291.65|289.65|288.6|286.6|591
1760708700000|2025-10-17 13:45:00|289.4|287.4|289.87|287.87|290.54|288.54|287.61|285.61|649
1760709000000|2025-10-17 13:50:00|289.88|287.88|293.23|291.23|293.68|291.68|289.82|287.82|513
1760709300000|2025-10-17 13:55:00|293.18|291.18|292.24|290.24|294.24|292.24|292.05|290.05|410
1760709600000|2025-10-17 14:00:00|292.25|290.25|291.47|289.47|293.17|291.17|291.37|289.37|584
1760709900000|2025-10-17 14:05:00|291.46|289.46|289.85|287.85|291.98|289.98|289.66|287.66|565
1760710200000|2025-10-17 14:10:00|289.84|287.84|291.35|289.35|291.5|289.5|289.65|287.65|427
1760710500000|2025-10-17 14:15:00|291.37|289.37|290.44|288.44|291.85|289.85|290|288|377
1760710800000|2025-10-17 14:20:00|290.45|288.45|289.95|287.95|290.75|288.75|289.29|287.29|350
1760711100000|2025-10-17 14:25:00|290.05|288.05|289.5|287.5|290.33|288.33|289.25|287.25|307
1760711400000|2025-10-17 14:30:00|289.55|287.55|287.64|285.64|289.56|287.56|287.57|285.57|593
1760711700000|2025-10-17 14:35:00|287.67|285.67|287.46|285.46|288.54|286.54|286.7|284.7|587
1760712000000|2025-10-17 14:40:00|287.44|285.44|289.49|287.49|290.91|288.91|286.95|284.95|541
1760712300000|2025-10-17 14:45:00|289.47|287.47|291.9|289.9|292.03|290.03|289.38|287.38|629
1760712600000|2025-10-17 14:50:00|291.93|289.93|290.49|288.49|292.25|290.25|290.45|288.45|461
1760712900000|2025-10-17 14:55:00|290.54|288.54|289.16|287.16|290.55|288.55|288.85|286.85|441
1760713200000|2025-10-17 15:00:00|289.15|287.15|290.55|288.55|290.95|288.95|288.98|286.98|506
1760713500000|2025-10-17 15:05:00|290.57|288.57|290.07|288.07|290.91|288.91|289.95|287.95|637
1760713800000|2025-10-17 15:10:00|290.15|288.15|288.97|286.97|291.15|289.15|288.85|286.85|675
1760714100000|2025-10-17 15:15:00|289.01|287.01|289.95|287.95|290.87|288.87|288.65|286.65|625
1760714400000|2025-10-17 15:20:00|289.93|287.93|289.56|287.56|290.15|288.15|289.25|287.25|563
1760714700000|2025-10-17 15:25:00|289.55|287.55|290.45|288.45|291.55|289.55|288.95|286.95|602
1760715000000|2025-10-17 15:30:00|290.44|288.44|289.54|287.54|291.05|289.05|289.25|287.25|682
1760715300000|2025-10-17 15:35:00|289.57|287.57|289.85|287.85|289.85|287.85|287.83|285.83|694
1760715600000|2025-10-17 15:40:00|289.8|287.8|290.22|288.22|291.31|289.31|289.8|287.8|552
1760715900000|2025-10-17 15:45:00|290.18|288.18|291.93|289.93|291.94|289.94|290.16|288.16|553
1760716200000|2025-10-17 15:50:00|291.94|289.94|292.18|290.18|292.95|290.95|291.16|289.16|367
1760716500000|2025-10-17 15:55:00|292.19|290.19|293.35|291.35|293.54|291.54|291.64|289.64|495
1760716800000|2025-10-17 16:00:00|293.36|291.36|295.9|293.9|296.97|294.97|293.03|291.03|671
1760717100000|2025-10-17 16:05:00|295.91|293.91|295.53|293.53|295.91|293.91|294.71|292.71|624
1760717400000|2025-10-17 16:10:00|295.52|293.52|293.78|291.78|295.52|293.52|293.65|291.65|678
1760717700000|2025-10-17 16:15:00|293.8|291.8|294.04|292.04|295.05|293.05|293.45|291.45|558
1760718000000|2025-10-17 16:20:00|294.05|292.05|294.85|292.85|295.35|293.35|293.95|291.95|473
1760718300000|2025-10-17 16:25:00|294.84|292.84|293.24|291.24|294.84|292.84|292.85|290.85|497
1760718600000|2025-10-17 16:30:00|293.23|291.23|291.82|289.82|293.86|291.86|291.75|289.75|481
1760718900000|2025-10-17 16:35:00|291.84|289.84|292.35|290.35|292.85|290.85|291.35|289.35|541
1760719200000|2025-10-17 16:40:00|292.38|290.38|292|290|292.65|290.65|291.72|289.72|350
1760719500000|2025-10-17 16:45:00|291.98|289.98|292.34|290.34|292.75|290.75|291.35|289.35|536
1760719800000|2025-10-17 16:50:00|292.35|290.35|290.86|288.86|292.75|290.75|290.52|288.52|584
1760720100000|2025-10-17 16:55:00|290.87|288.87|291.12|289.12|291.16|289.16|290.27|288.27|394
1760720400000|2025-10-17 17:00:00|291.14|289.14|291.49|289.49|291.76|289.76|291.01|289.01|518
1760720700000|2025-10-17 17:05:00|291.46|289.46|291.55|289.55|292.49|290.49|291.41|289.41|438
1760721000000|2025-10-17 17:10:00|291.53|289.53|292.16|290.16|292.25|290.25|290.85|288.85|401
1760721300000|2025-10-17 17:15:00|292.23|290.23|291.62|289.62|292.59|290.59|291.35|289.35|413
1760721600000|2025-10-17 17:20:00|291.35|289.35|291.71|289.71|292.25|290.25|290.6|288.6|519
1760721900000|2025-10-17 17:25:00|291.72|289.72|291.15|289.15|291.72|289.72|291.1|289.1|339
1760722200000|2025-10-17 17:30:00|291.18|289.18|291.94|289.94|292.06|290.06|290.61|288.61|446
1760722500000|2025-10-17 17:35:00|291.93|289.93|292.01|290.01|292.45|290.45|291.64|289.64|410
1760722800000|2025-10-17 17:40:00|292.04|290.04|291.84|289.84|292.35|290.35|291.49|289.49|391
1760723100000|2025-10-17 17:45:00|291.83|289.83|291.47|289.47|291.9|289.9|290.45|288.45|433
1760723400000|2025-10-17 17:50:00|291.53|289.53|292.7|290.7|293.15|291.15|291.44|289.44|356
1760723700000|2025-10-17 17:55:00|292.73|290.73|292.57|290.57|292.96|290.96|292.34|290.34|281
1760724000000|2025-10-17 18:00:00|292.56|290.56|292.47|290.47|293.26|291.26|292.45|290.45|300
1760724300000|2025-10-17 18:05:00|292.44|290.44|292.44|290.44|292.85|290.85|292.11|290.11|328
1760724600000|2025-10-17 18:10:00|292.39|290.39|291.56|289.56|293.24|291.24|291.56|289.56|371
1760724900000|2025-10-17 18:15:00|291.53|289.53|292.45|290.45|292.55|290.55|291.35|289.35|366
1760725200000|2025-10-17 18:20:00|292.54|290.54|293.26|291.26|293.82|291.82|292.45|290.45|332
1760725500000|2025-10-17 18:25:00|293.27|291.27|293.07|291.07|293.55|291.55|292.94|290.94|301
1760725800000|2025-10-17 18:30:00|293.08|291.08|293.07|291.07|293.55|291.55|292.64|290.64|444
1760726100000|2025-10-17 18:35:00|293.06|291.06|293.22|291.22|294.25|292.25|293.06|291.06|392
1760726400000|2025-10-17 18:40:00|293.24|291.24|292.63|290.63|293.49|291.49|292.62|290.62|436
1760726700000|2025-10-17 18:45:00|292.61|290.61|292.21|290.21|293.15|291.15|291.75|289.75|527
1760727000000|2025-10-17 18:50:00|292.22|290.22|291.77|289.77|292.26|290.26|291.45|289.45|444
1760727300000|2025-10-17 18:55:00|291.78|289.78|292.15|290.15|292.15|290.15|291.58|289.58|458
1760727600000|2025-10-17 19:00:00|292.14|290.14|292.75|290.75|293.15|291.15|292.13|290.13|444
1760727900000|2025-10-17 19:05:00|292.73|290.73|292.91|290.91|292.95|290.95|292.21|290.21|435
1760728200000|2025-10-17 19:10:00|292.95|290.95|292.76|290.76|293.24|291.24|292.66|290.66|438
1760728500000|2025-10-17 19:15:00|292.77|290.77|292.42|290.42|292.98|290.98|292.19|290.19|606
1760728800000|2025-10-17 19:20:00|292.43|290.43|291.89|289.89|292.63|290.63|291.85|289.85|487
1760729100000|2025-10-17 19:25:00|291.91|289.91|291.66|289.66|291.97|289.97|291.15|289.15|387
1760729400000|2025-10-17 19:30:00|291.64|289.64|290.86|288.86|291.66|289.66|290.41|288.41|558
1760729700000|2025-10-17 19:35:00|290.85|288.85|290.75|288.75|291.14|289.14|290.15|288.15|383
1760730000000|2025-10-17 19:40:00|290.7|288.7|291.26|289.26|291.5|289.5|290.62|288.62|334
1760730300000|2025-10-17 19:45:00|291.25|289.25|291.43|289.43|291.49|289.49|290.78|288.78|475
1760730600000|2025-10-17 19:50:00|291.42|289.42|291.67|289.67|291.85|289.85|290.98|288.98|453
1760730900000|2025-10-17 19:55:00|291.65|289.65|291.51|289.51|291.9|289.9|291.41|289.41|365
1760731200000|2025-10-17 20:00:00|291.52|289.52|291.11|289.11|291.54|289.54|290.98|288.98|365
1760731500000|2025-10-17 20:05:00|291.14|289.14|291.21|289.21|291.49|289.49|290.92|288.92|330
1760731800000|2025-10-17 20:10:00|291.19|289.19|292.36|290.36|292.54|290.54|291.11|289.11|338
1760732100000|2025-10-17 20:15:00|292.37|290.37|293.39|291.39|293.49|291.49|292.37|290.37|356
1760732400000|2025-10-17 20:20:00|293.4|291.4|293.58|291.58|293.85|291.85|293.05|291.05|424
1760732700000|2025-10-17 20:25:00|293.59|291.59|294.15|292.15|294.42|292.42|293.5|291.5|389
1760733000000|2025-10-17 20:30:00|294.16|292.16|293.47|291.47|294.55|292.55|293.4|291.4|471
1760733300000|2025-10-17 20:35:00|293.45|291.45|293.67|291.67|293.92|291.92|293.36|291.36|347
1760733600000|2025-10-17 20:40:00|293.68|291.68|293.36|291.36|293.95|291.95|292.96|290.96|409
1760733900000|2025-10-17 20:45:00|293.37|291.37|294.12|292.12|294.33|292.33|293.34|291.34|363
1760734200000|2025-10-17 20:50:00|294.16|292.16|294|292|294.37|292.37|293.43|291.43|346
1760734500000|2025-10-17 20:55:00|293.99|291.99|293.8|291.8|294|292|293.71|291.71|247
1760770800000|2025-10-18 07:00:00|294.21|292.21|296.84|294.84|296.93|294.93|293.94|291.94|384
1760771100000|2025-10-18 07:05:00|296.79|294.79|297.82|295.82|298.21|296.21|296.47|294.47|539
1760771400000|2025-10-18 07:10:00|297.87|295.87|296.58|294.58|297.88|295.88|296.43|294.43|324
1760771700000|2025-10-18 07:15:00|296.59|294.59|295.28|293.28|296.67|294.67|294.95|292.95|398
1760772000000|2025-10-18 07:20:00|295.29|293.29|294.99|292.99|295.35|293.35|294.58|292.58|263
1760772300000|2025-10-18 07:25:00|294.98|292.98|294.99|292.99|295.27|293.27|294.57|292.57|254
1760772600000|2025-10-18 07:30:00|294.94|292.94|295|293|295.07|293.07|294.47|292.47|310
1760772900000|2025-10-18 07:35:00|294.97|292.97|295.44|293.44|295.45|293.45|294.37|292.37|299
1760773200000|2025-10-18 07:40:00|295.45|293.45|295.5|293.5|295.8|293.8|295.39|293.39|199
1760773500000|2025-10-18 07:45:00|295.49|293.49|295.3|293.3|295.49|293.49|294.57|292.57|266
1760773800000|2025-10-18 07:50:00|295.29|293.29|294.69|292.69|295.65|293.65|294.59|292.59|336
1760774100000|2025-10-18 07:55:00|294.7|292.7|293.58|291.58|294.7|292.7|292.83|290.83|331
1760774400000|2025-10-18 08:00:00|293.57|291.57|293.96|291.96|293.97|291.97|293.41|291.41|211
1760774700000|2025-10-18 08:05:00|293.94|291.94|294.18|292.18|294.31|292.31|293.78|291.78|285
1760775000000|2025-10-18 08:10:00|294.17|292.17|294.38|292.38|294.45|292.45|293.82|291.82|229
1760775300000|2025-10-18 08:15:00|294.32|292.32|294.48|292.48|294.48|292.48|293.8|291.8|243
1760775600000|2025-10-18 08:20:00|294.47|292.47|293.83|291.83|294.49|292.49|293.83|291.83|182
1760775900000|2025-10-18 08:25:00|293.82|291.82|293.68|291.68|293.98|291.98|293.37|291.37|231
1760776200000|2025-10-18 08:30:00|293.63|291.63|293.88|291.88|293.89|291.89|293.28|291.28|269
1760776500000|2025-10-18 08:35:00|293.79|291.79|293.48|291.48|293.79|291.79|293.4|291.4|179
1760776800000|2025-10-18 08:40:00|293.47|291.47|293.5|291.5|293.71|291.71|293.29|291.29|224
1760777100000|2025-10-18 08:45:00|293.49|291.49|293.59|291.59|293.79|291.79|293.31|291.31|216
1760777400000|2025-10-18 08:50:00|293.58|291.58|292.99|290.99|293.7|291.7|292.76|290.76|256
1760777700000|2025-10-18 08:55:00|293.01|291.01|292.89|290.89|293.19|291.19|292.85|290.85|133
1760778000000|2025-10-18 09:00:00|292.91|290.91|293.34|291.34|293.38|291.38|292.64|290.64|203
1760778300000|2025-10-18 09:05:00|293.35|291.35|292.7|290.7|293.57|291.57|292.7|290.7|247
1760778600000|2025-10-18 09:10:00|292.69|290.69|293.06|291.06|293.26|291.26|292.69|290.69|234
1760778900000|2025-10-18 09:15:00|293.05|291.05|293.56|291.56|293.67|291.67|292.5|290.5|251
1760779200000|2025-10-18 09:20:00|293.58|291.58|294.59|292.59|294.59|292.59|293.58|291.58|274
1760779500000|2025-10-18 09:25:00|294.58|292.58|294.44|292.44|294.89|292.89|293.99|291.99|232
1760779800000|2025-10-18 09:30:00|294.42|292.42|294.1|292.1|294.58|292.58|293.88|291.88|284
1760780100000|2025-10-18 09:35:00|294.09|292.09|293.7|291.7|294.09|292.09|293.51|291.51|211
1760780400000|2025-10-18 09:40:00|293.69|291.69|294.41|292.41|294.44|292.44|293.64|291.64|239
1760780700000|2025-10-18 09:45:00|294.35|292.35|293.95|291.95|294.63|292.63|293.85|291.85|227
1760781000000|2025-10-18 09:50:00|293.94|291.94|294.52|292.52|294.62|292.62|293.75|291.75|186
1760781300000|2025-10-18 09:55:00|294.49|292.49|294.6|292.6|294.91|292.91|294.39|292.39|190
1760781600000|2025-10-18 10:00:00|294.61|292.61|294.41|292.41|294.79|292.79|294.15|292.15|313
1760781900000|2025-10-18 10:05:00|294.4|292.4|294.01|292.01|294.75|292.75|293.86|291.86|387
1760782200000|2025-10-18 10:10:00|294|292|293.75|291.75|294.02|292.02|293.53|291.53|324
1760782500000|2025-10-18 10:15:00|293.74|291.74|294.01|292.01|294.07|292.07|293.37|291.37|225
1760782800000|2025-10-18 10:20:00|294|292|293.91|291.91|294.31|292.31|293.36|291.36|208
1760783100000|2025-10-18 10:25:00|293.95|291.95|294.11|292.11|294.24|292.24|293.91|291.91|123
1760783400000|2025-10-18 10:30:00|294.13|292.13|294.97|292.97|295.12|293.12|294.11|292.11|260
1760783700000|2025-10-18 10:35:00|294.96|292.96|295.27|293.27|295.29|293.29|294.65|292.65|195
1760784000000|2025-10-18 10:40:00|295.25|293.25|295.31|293.31|295.58|293.58|295.13|293.13|246
1760784300000|2025-10-18 10:45:00|295.33|293.33|295.05|293.05|295.33|293.33|294.69|292.69|269
1760784600000|2025-10-18 10:50:00|295.08|293.08|294.75|292.75|295.21|293.21|294.63|292.63|219
1760784900000|2025-10-18 10:55:00|294.76|292.76|294.84|292.84|295.13|293.13|293.9|291.9|218
1760785200000|2025-10-18 11:00:00|294.83|292.83|295|293|295.15|293.15|294.6|292.6|250
1760785500000|2025-10-18 11:05:00|295.07|293.07|295.32|293.32|295.72|293.72|294.95|292.95|245
1760785800000|2025-10-18 11:10:00|295.37|293.37|295.62|293.62|295.72|293.72|295.31|293.31|303
1760786100000|2025-10-18 11:15:00|295.63|293.63|295.39|293.39|296.11|294.11|295.37|293.37|240
1760786400000|2025-10-18 11:20:00|295.38|293.38|294.64|292.64|295.39|293.39|294.6|292.6|221
1760786700000|2025-10-18 11:25:00|294.63|292.63|294.59|292.59|294.95|292.95|294.51|292.51|183
1760787000000|2025-10-18 11:30:00|294.58|292.58|295.03|293.03|295.12|293.12|294.35|292.35|245
1760787300000|2025-10-18 11:35:00|295.02|293.02|295.32|293.32|295.33|293.33|294.73|292.73|201
1760787600000|2025-10-18 11:40:00|295.31|293.31|295.48|293.48|295.53|293.53|295.2|293.2|121
1760787900000|2025-10-18 11:45:00|295.47|293.47|295.45|293.45|295.62|293.62|295.2|293.2|261
1760788200000|2025-10-18 11:50:00|295.39|293.39|295.04|293.04|295.44|293.44|294.93|292.93|192
1760788500000|2025-10-18 11:55:00|295.05|293.05|295.6|293.6|295.73|293.73|294.93|292.93|205
1760788800000|2025-10-18 12:00:00|295.65|293.65|295.32|293.32|295.66|293.66|295.14|293.14|210
1760789100000|2025-10-18 12:05:00|295.31|293.31|295.44|293.44|295.76|293.76|294.99|292.99|180
1760789400000|2025-10-18 12:10:00|295.45|293.45|295.85|293.85|296.13|294.13|295.44|293.44|204
1760789700000|2025-10-18 12:15:00|295.84|293.84|296.35|294.35|296.8|294.8|295.6|293.6|235
1760790000000|2025-10-18 12:20:00|296.34|294.34|295.77|293.77|296.35|294.35|295.73|293.73|121
1760790300000|2025-10-18 12:25:00|295.79|293.79|295.83|293.83|295.91|293.91|295.44|293.44|170
1760790600000|2025-10-18 12:30:00|295.79|293.79|295.72|293.72|295.94|293.94|295.64|293.64|181
1760790900000|2025-10-18 12:35:00|295.74|293.74|295.06|293.06|295.74|293.74|294.74|292.74|161
1760791200000|2025-10-18 12:40:00|295.05|293.05|295.35|293.35|295.36|293.36|294.92|292.92|172
1760791500000|2025-10-18 12:45:00|295.36|293.36|295.01|293.01|295.51|293.51|294.83|292.83|120
1760791800000|2025-10-18 12:50:00|295|293|294.72|292.72|295.02|293.02|294.53|292.53|174
1760792100000|2025-10-18 12:55:00|294.71|292.71|294.64|292.64|295.04|293.04|294.64|292.64|137
1760792400000|2025-10-18 13:00:00|294.65|292.65|293.34|291.34|294.74|292.74|292.99|290.99|319
1760792700000|2025-10-18 13:05:00|293.38|291.38|293.24|291.24|293.52|291.52|292.98|290.98|290
1760793000000|2025-10-18 13:10:00|293.25|291.25|293.89|291.89|294|292|293.19|291.19|253
1760793300000|2025-10-18 13:15:00|293.88|291.88|292.94|290.94|293.89|291.89|292.79|290.79|244
1760793600000|2025-10-18 13:20:00|292.92|290.92|293.92|291.92|293.92|291.92|292.62|290.62|285
1760793900000|2025-10-18 13:25:00|293.9|291.9|293.73|291.73|293.94|291.94|293.51|291.51|197
1760794200000|2025-10-18 13:30:00|293.72|291.72|293.44|291.44|293.72|291.72|292.62|290.62|302
1760794500000|2025-10-18 13:35:00|293.4|291.4|292.1|290.1|293.43|291.43|291.98|289.98|371
1760794800000|2025-10-18 13:40:00|292.09|290.09|292.59|290.59|292.7|290.7|292.09|290.09|257
1760795100000|2025-10-18 13:45:00|292.58|290.58|292.68|290.68|292.82|290.82|292.41|290.41|226
1760795400000|2025-10-18 13:50:00|292.66|290.66|293.36|291.36|293.48|291.48|292.51|290.51|287
1760795700000|2025-10-18 13:55:00|293.35|291.35|292.51|290.51|293.37|291.37|292.49|290.49|215
1760796000000|2025-10-18 14:00:00|292.5|290.5|292.23|290.23|293.05|291.05|292.11|290.11|242
1760796300000|2025-10-18 14:05:00|292.24|290.24|291.57|289.57|292.24|290.24|291.49|289.49|317
1760796600000|2025-10-18 14:10:00|291.58|289.58|291.99|289.99|292.09|290.09|291.23|289.23|311
1760796900000|2025-10-18 14:15:00|291.98|289.98|292.75|290.75|292.76|290.76|291.98|289.98|198
1760797200000|2025-10-18 14:20:00|292.74|290.74|292.37|290.37|292.8|290.8|292.37|290.37|233
1760797500000|2025-10-18 14:25:00|292.38|290.38|292.82|290.82|292.89|290.89|292.37|290.37|222
1760797800000|2025-10-18 14:30:00|292.81|290.81|293.6|291.6|293.61|291.61|292.81|290.81|254
1760798100000|2025-10-18 14:35:00|293.59|291.59|294.27|292.27|294.47|292.47|293.56|291.56|231
1760798400000|2025-10-18 14:40:00|294.26|292.26|293.81|291.81|294.26|292.26|293.69|291.69|161
1760798700000|2025-10-18 14:45:00|293.82|291.82|294.1|292.1|294.4|292.4|293.82|291.82|217
1760799000000|2025-10-18 14:50:00|294.11|292.11|293.76|291.76|294.17|292.17|293.68|291.68|265
1760799300000|2025-10-18 14:55:00|293.68|291.68|293.8|291.8|293.81|291.81|293.44|291.44|145
1760799600000|2025-10-18 15:00:00|293.79|291.79|294.22|292.22|294.51|292.51|293.7|291.7|217
1760799900000|2025-10-18 15:05:00|294.25|292.25|293.61|291.61|294.5|292.5|293.51|291.51|272
1760800200000|2025-10-18 15:10:00|293.59|291.59|293.65|291.65|293.71|291.71|293.44|291.44|228
1760800500000|2025-10-18 15:15:00|293.66|291.66|294.08|292.08|294.29|292.29|293.6|291.6|200
1760800800000|2025-10-18 15:20:00|294.07|292.07|293.76|291.76|294.07|292.07|293.61|291.61|225
1760801100000|2025-10-18 15:25:00|293.77|291.77|293.2|291.2|294|292|293.12|291.12|241
1760801400000|2025-10-18 15:30:00|293.19|291.19|292.49|290.49|293.19|291.19|292.26|290.26|285
1760801700000|2025-10-18 15:35:00|292.47|290.47|292.56|290.56|292.57|290.57|291.97|289.97|246
1760802000000|2025-10-18 15:40:00|292.55|290.55|293.1|291.1|293.13|291.13|292.52|290.52|145
1760802300000|2025-10-18 15:45:00|293.11|291.11|293.29|291.29|293.41|291.41|293.11|291.11|209
1760802600000|2025-10-18 15:50:00|293.26|291.26|293.39|291.39|293.4|291.4|293.13|291.13|160
1760802900000|2025-10-18 15:55:00|293.38|291.38|293.35|291.35|293.5|291.5|293.21|291.21|206
1760803200000|2025-10-18 16:00:00|293.36|291.36|293.36|291.36|293.62|291.62|293.2|291.2|236
1760803500000|2025-10-18 16:05:00|293.37|291.37|292.9|290.9|293.37|291.37|292.48|290.48|171
1760803800000|2025-10-18 16:10:00|292.78|290.78|292.38|290.38|292.91|290.91|292.2|290.2|206
1760804100000|2025-10-18 16:15:00|292.39|290.39|291.88|289.88|292.51|290.51|291.88|289.88|214
1760804400000|2025-10-18 16:20:00|291.89|289.89|291.49|289.49|292.49|290.49|291.29|289.29|251
1760804700000|2025-10-18 16:25:00|291.48|289.48|291.85|289.85|291.88|289.88|291.48|289.48|197
1760805000000|2025-10-18 16:30:00|291.86|289.86|290.78|288.78|291.87|289.87|290.6|288.6|361
1760805300000|2025-10-18 16:35:00|290.77|288.77|290.56|288.56|291.29|289.29|290.55|288.55|240
1760805600000|2025-10-18 16:40:00|290.58|288.58|291.17|289.17|291.26|289.26|290.58|288.58|291
1760805900000|2025-10-18 16:45:00|291.18|289.18|291.57|289.57|291.68|289.68|290.99|288.99|285
1760806200000|2025-10-18 16:50:00|291.56|289.56|291.9|289.9|291.96|289.96|291.36|289.36|164
1760806500000|2025-10-18 16:55:00|291.92|289.92|292.09|290.09|292.22|290.22|291.78|289.78|148
1760806800000|2025-10-18 17:00:00|292.13|290.13|291.66|289.66|292.2|290.2|291.17|289.17|203
1760807100000|2025-10-18 17:05:00|291.67|289.67|291.71|289.71|291.88|289.88|291.52|289.52|195
1760807400000|2025-10-18 17:10:00|291.72|289.72|292.21|290.21|292.21|290.21|291.53|289.53|118
1760807700000|2025-10-18 17:15:00|292.23|290.23|292.97|290.97|293.09|291.09|292.21|290.21|179
1760808000000|2025-10-18 17:20:00|292.98|290.98|293.35|291.35|293.39|291.39|292.86|290.86|174
1760808300000|2025-10-18 17:25:00|293.34|291.34|293.89|291.89|294.3|292.3|293.3|291.3|289
1760808600000|2025-10-18 17:30:00|293.9|291.9|293.56|291.56|294.11|292.11|293.4|291.4|234
1760808900000|2025-10-18 17:35:00|293.57|291.57|293.98|291.98|293.98|291.98|293.48|291.48|199
1760809200000|2025-10-18 17:40:00|293.99|291.99|293.1|291.1|293.99|291.99|293.1|291.1|175
1760809500000|2025-10-18 17:45:00|293.11|291.11|293.01|291.01|293.4|291.4|293|291|135
1760809800000|2025-10-18 17:50:00|293|291|293.55|291.55|293.59|291.59|292.8|290.8|194
1760810100000|2025-10-18 17:55:00|293.54|291.54|294.6|292.6|294.98|292.98|293.47|291.47|189
1760810400000|2025-10-18 18:00:00|294.59|292.59|294.57|292.57|295.08|293.08|294.38|292.38|245
1760810700000|2025-10-18 18:05:00|294.56|292.56|294.26|292.26|294.56|292.56|293.99|291.99|202
1760811000000|2025-10-18 18:10:00|294.27|292.27|293.83|291.83|294.27|292.27|293.77|291.77|207
1760811300000|2025-10-18 18:15:00|293.82|291.82|294.07|292.07|294.2|292.2|293.81|291.81|193
1760811600000|2025-10-18 18:20:00|294.06|292.06|293.82|291.82|294.12|292.12|293.69|291.69|188
1760811900000|2025-10-18 18:25:00|293.81|291.81|294.15|292.15|294.21|292.21|293.8|291.8|170
1760812200000|2025-10-18 18:30:00|294.16|292.16|294.47|292.47|294.56|292.56|294.06|292.06|129
1760812500000|2025-10-18 18:35:00|294.48|292.48|294.67|292.67|294.8|292.8|294.45|292.45|132
1760812800000|2025-10-18 18:40:00|294.68|292.68|294.17|292.17|294.68|292.68|294.16|292.16|67
1760813100000|2025-10-18 18:45:00|294.15|292.15|294.15|292.15|294.32|292.32|293.96|291.96|197
1760813400000|2025-10-18 18:50:00|294.14|292.14|294.14|292.14|294.47|292.47|294.06|292.06|198
1760813700000|2025-10-18 18:55:00|294.16|292.16|294.05|292.05|294.29|292.29|293.88|291.88|115
1760814000000|2025-10-18 19:00:00|294.06|292.06|293.88|291.88|294.2|292.2|293.69|291.69|105
1760814300000|2025-10-18 19:05:00|293.87|291.87|294.33|292.33|294.34|292.34|293.46|291.46|148
1760814600000|2025-10-18 19:10:00|294.3|292.3|293.68|291.68|294.3|292.3|293.63|291.63|123
1760814900000|2025-10-18 19:15:00|293.69|291.69|294.29|292.29|294.55|292.55|293.68|291.68|182
1760815200000|2025-10-18 19:20:00|294.28|292.28|294.18|292.18|294.59|292.59|294.01|292.01|200
1760815500000|2025-10-18 19:25:00|294.17|292.17|294.57|292.57|294.71|292.71|294.08|292.08|122
1760815800000|2025-10-18 19:30:00|294.55|292.55|294.12|292.12|294.55|292.55|293.97|291.97|213
1760816100000|2025-10-18 19:35:00|294.13|292.13|294.1|292.1|294.21|292.21|294|292|122
1760816400000|2025-10-18 19:40:00|294.11|292.11|294.27|292.27|294.42|292.42|294.03|292.03|202
1760816700000|2025-10-18 19:45:00|294.3|292.3|294.47|292.47|294.65|292.65|294.27|292.27|97
1760817000000|2025-10-18 19:50:00|294.44|292.44|294.29|292.29|294.46|292.46|294.03|292.03|127
1760817300000|2025-10-18 19:55:00|294.28|292.28|294.59|292.59|294.6|292.6|294.13|292.13|116
1760817600000|2025-10-18 20:00:00|294.58|292.58|294.62|292.62|294.77|292.77|294.28|292.28|211
1760817900000|2025-10-18 20:05:00|294.61|292.61|295.18|293.18|295.31|293.31|294.59|292.59|167
1760818200000|2025-10-18 20:10:00|295.17|293.17|294.14|292.14|295.18|293.18|294.14|292.14|228
1760818500000|2025-10-18 20:15:00|294.15|292.15|294.49|292.49|294.66|292.66|293.96|291.96|167
1760818800000|2025-10-18 20:20:00|294.5|292.5|294.9|292.9|295.06|293.06|294.49|292.49|130
1760819100000|2025-10-18 20:25:00|294.86|292.86|295.4|293.4|295.5|293.5|294.84|292.84|173
1760819400000|2025-10-18 20:30:00|295.39|293.39|295.19|293.19|295.89|293.89|295.03|293.03|262
1760819700000|2025-10-18 20:35:00|295.2|293.2|295.08|293.08|295.47|293.47|294.96|292.96|201
1760820000000|2025-10-18 20:40:00|295.11|293.11|295|293|295.18|293.18|294.84|292.84|126
1760820300000|2025-10-18 20:45:00|295.01|293.01|294.84|292.84|295.59|293.59|294.68|292.68|170
1760820600000|2025-10-18 20:50:00|294.85|292.85|294.67|292.67|294.85|292.85|294.37|292.37|143
1760820900000|2025-10-18 20:55:00|294.66|292.66|294.11|292.11|295.07|293.07|294.11|292.11|143
1760821200000|2025-10-18 21:00:00|294.09|292.09|294.13|292.13|294.39|292.39|294.09|292.09|116
1760821500000|2025-10-18 21:05:00|294.11|292.11|293.28|291.28|294.12|292.12|293.01|291.01|141
1760821800000|2025-10-18 21:10:00|293.3|291.3|293.57|291.57|293.57|291.57|293.12|291.12|189
1760822100000|2025-10-18 21:15:00|293.98|291.98|293.51|291.51|293.98|291.98|293.19|291.19|205
1760822400000|2025-10-18 21:20:00|293.5|291.5|293.88|291.88|293.97|291.97|293.41|291.41|248
1760822700000|2025-10-18 21:25:00|293.91|291.91|294.53|292.53|294.54|292.54|293.9|291.9|81
1760823000000|2025-10-18 21:30:00|294.57|292.57|294.28|292.28|294.89|292.89|294.28|292.28|109
1760823300000|2025-10-18 21:35:00|294.29|292.29|294.56|292.56|295.22|293.22|294.29|292.29|84
1760823600000|2025-10-18 21:40:00|294.59|292.59|294.38|292.38|294.78|292.78|294.19|292.19|137
1760823900000|2025-10-18 21:45:00|294.39|292.39|294.36|292.36|294.5|292.5|294.18|292.18|115
1760824200000|2025-10-18 21:50:00|294.37|292.37|294.69|292.69|294.7|292.7|294.2|292.2|91
1760824500000|2025-10-18 21:55:00|294.68|292.68|294.92|292.92|295.56|293.56|294.67|292.67|118
1760824800000|2025-10-18 22:00:00|294.91|292.91|294.96|292.96|295.16|293.16|294.7|292.7|220
1760825100000|2025-10-18 22:05:00|294.95|292.95|295.37|293.37|295.39|293.39|294.85|292.85|117
1760825400000|2025-10-18 22:10:00|295.36|293.36|294.82|292.82|295.36|293.36|294.61|292.61|154
1760825700000|2025-10-18 22:15:00|294.83|292.83|295.07|293.07|295.08|293.08|294.77|292.77|165
1760826000000|2025-10-18 22:20:00|295.08|293.08|295.38|293.38|295.44|293.44|295.02|293.02|188
1760826300000|2025-10-18 22:25:00|295.39|293.39|295.39|293.39|295.54|293.54|295.28|293.28|132
1760826600000|2025-10-18 22:30:00|295.38|293.38|295.42|293.42|295.53|293.53|295.13|293.13|160
1760826900000|2025-10-18 22:35:00|295.41|293.41|295.04|293.04|295.42|293.42|295|293|107
1760827200000|2025-10-18 22:40:00|295.03|293.03|294.92|292.92|295.08|293.08|294.9|292.9|63
1760827500000|2025-10-18 22:45:00|294.86|292.86|294.48|292.48|294.9|292.9|294.29|292.29|126
1760827800000|2025-10-18 22:50:00|294.47|292.47|294.4|292.4|294.47|292.47|294.09|292.09|86
1760828100000|2025-10-18 22:55:00|294.39|292.39|294.28|292.28|294.49|292.49|294.27|292.27|121
1760828400000|2025-10-18 23:00:00|294.27|292.27|294.39|292.39|294.47|292.47|294.08|292.08|168
1760828700000|2025-10-18 23:05:00|294.34|292.34|294.33|292.33|294.39|292.39|294.01|292.01|149
1760829000000|2025-10-18 23:10:00|294.32|292.32|294.11|292.11|294.32|292.32|293.98|291.98|96
1760829300000|2025-10-18 23:15:00|294.12|292.12|293.96|291.96|294.27|292.27|293.94|291.94|111
1760829600000|2025-10-18 23:20:00|293.94|291.94|293.7|291.7|293.99|291.99|293.68|291.68|124
1760829900000|2025-10-18 23:25:00|293.71|291.71|294.11|292.11|294.34|292.34|293.7|291.7|159
1760830200000|2025-10-18 23:30:00|294.12|292.12|293.98|291.98|294.28|292.28|293.97|291.97|160
1760830500000|2025-10-18 23:35:00|293.97|291.97|294.12|292.12|294.28|292.28|293.86|291.86|108
1760830800000|2025-10-18 23:40:00|294.11|292.11|293.98|291.98|294.11|292.11|293.91|291.91|108
1760831100000|2025-10-18 23:45:00|294|292|294.18|292.18|294.29|292.29|293.97|291.97|113
1760831400000|2025-10-18 23:50:00|294.17|292.17|294.22|292.22|294.31|292.31|294.04|292.04|141
1760831700000|2025-10-18 23:55:00|294.2|292.2|294.39|292.39|294.46|292.46|294.19|292.19|127
1760832000000|2025-10-19 00:00:00|294.4|292.4|294.34|292.34|294.98|292.98|294.31|292.31|179
1760832300000|2025-10-19 00:05:00|294.32|292.32|293.96|291.96|294.42|292.42|293.46|291.46|239
1760832600000|2025-10-19 00:10:00|293.97|291.97|293.55|291.55|293.98|291.98|293.32|291.32|229
1760832900000|2025-10-19 00:15:00|293.56|291.56|293.56|291.56|294|292|293.4|291.4|209
1760833200000|2025-10-19 00:20:00|293.57|291.57|293.87|291.87|294.09|292.09|293.41|291.41|223
1760833500000|2025-10-19 00:25:00|293.88|291.88|293.36|291.36|293.94|291.94|293.31|291.31|166
1760833800000|2025-10-19 00:30:00|293.37|291.37|292.51|290.51|293.37|291.37|292.35|290.35|242
1760834100000|2025-10-19 00:35:00|292.5|290.5|292.35|290.35|292.55|290.55|292.2|290.2|243
1760834400000|2025-10-19 00:40:00|292.36|290.36|292.07|290.07|292.45|290.45|291.98|289.98|163
1760834700000|2025-10-19 00:45:00|292.06|290.06|291.77|289.77|292.07|290.07|291.64|289.64|172
1760835000000|2025-10-19 00:50:00|291.76|289.76|292.45|290.45|292.6|290.6|291.69|289.69|192
1760835300000|2025-10-19 00:55:00|292.49|290.49|292.59|290.59|292.68|290.68|292.45|290.45|134
1760835600000|2025-10-19 01:00:00|292.58|290.58|292.2|290.2|292.59|290.59|292.06|290.06|203
1760835900000|2025-10-19 01:05:00|292.22|290.22|291.79|289.79|292.41|290.41|291.61|289.61|191
1760836200000|2025-10-19 01:10:00|291.78|289.78|292.16|290.16|292.27|290.27|291.59|289.59|157
1760836500000|2025-10-19 01:15:00|292.15|290.15|292.48|290.48|292.57|290.57|292.05|290.05|139
1760836800000|2025-10-19 01:20:00|292.49|290.49|293.39|291.39|293.49|291.49|292.49|290.49|199
1760837100000|2025-10-19 01:25:00|293.4|291.4|293.51|291.51|293.58|291.58|293.08|291.08|130
1760837400000|2025-10-19 01:30:00|293.5|291.5|292.91|290.91|293.61|291.61|292.78|290.78|141
1760837700000|2025-10-19 01:35:00|292.92|290.92|293.08|291.08|293.1|291.1|292.58|290.58|199
1760838000000|2025-10-19 01:40:00|293.07|291.07|293.37|291.37|293.38|291.38|293.05|291.05|134
1760838300000|2025-10-19 01:45:00|293.34|291.34|293.36|291.36|293.67|291.67|293.34|291.34|153
1760838600000|2025-10-19 01:50:00|293.37|291.37|294.09|292.09|294.12|292.12|293.36|291.36|90
1760838900000|2025-10-19 01:55:00|294.08|292.08|293.76|291.76|294.08|292.08|293.57|291.57|175
1760839200000|2025-10-19 02:00:00|293.75|291.75|293.65|291.65|293.85|291.85|293.53|291.53|281
1760839500000|2025-10-19 02:05:00|293.66|291.66|293.85|291.85|293.85|291.85|293.39|291.39|186
1760839800000|2025-10-19 02:10:00|293.86|291.86|293.37|291.37|293.93|291.93|293.25|291.25|161
1760840100000|2025-10-19 02:15:00|293.32|291.32|293.45|291.45|293.59|291.59|293.3|291.3|278
1760840400000|2025-10-19 02:20:00|293.46|291.46|293.87|291.87|294.14|292.14|293.44|291.44|273
1760840700000|2025-10-19 02:25:00|293.88|291.88|293.34|291.34|293.89|291.89|293.31|291.31|183
1760841000000|2025-10-19 02:30:00|293.31|291.31|292.58|290.58|293.46|291.46|292.57|290.57|203
1760841300000|2025-10-19 02:35:00|292.57|290.57|292.37|290.37|292.76|290.76|292.37|290.37|254
1760841600000|2025-10-19 02:40:00|292.38|290.38|292.18|290.18|292.39|290.39|292.16|290.16|178
1760841900000|2025-10-19 02:45:00|292.11|290.11|292.28|290.28|292.31|290.31|291.85|289.85|217
1760842200000|2025-10-19 02:50:00|292.27|290.27|292.42|290.42|292.43|290.43|291.98|289.98|201
1760842500000|2025-10-19 02:55:00|292.43|290.43|292.39|290.39|292.45|290.45|292.23|290.23|154
1760842800000|2025-10-19 03:00:00|292.37|290.37|291.97|289.97|292.37|290.37|291.88|289.88|257
1760843100000|2025-10-19 03:05:00|291.98|289.98|291.98|289.98|292.17|290.17|291.88|289.88|206
1760843400000|2025-10-19 03:10:00|291.99|289.99|291.98|289.98|292.11|290.11|291.96|289.96|127
1760843700000|2025-10-19 03:15:00|291.99|289.99|293.61|291.61|293.66|291.66|291.98|289.98|204
1760844000000|2025-10-19 03:20:00|293.6|291.6|293.56|291.56|293.77|291.77|293.11|291.11|338
1760844300000|2025-10-19 03:25:00|293.57|291.57|293.76|291.76|293.78|291.78|293.41|291.41|271
1760844600000|2025-10-19 03:30:00|293.77|291.77|293.93|291.93|294.22|292.22|293.75|291.75|309
1760844900000|2025-10-19 03:35:00|293.91|291.91|294.67|292.67|294.72|292.72|293.91|291.91|294
1760845200000|2025-10-19 03:40:00|294.68|292.68|294.78|292.78|294.97|292.97|294.5|292.5|278
1760845500000|2025-10-19 03:45:00|294.79|292.79|295.37|293.37|295.38|293.38|294.78|292.78|207
1760845800000|2025-10-19 03:50:00|295.36|293.36|294.26|292.26|295.38|293.38|294.1|292.1|326
1760846100000|2025-10-19 03:55:00|294.27|292.27|294.72|292.72|294.79|292.79|294.21|292.21|172
1760846400000|2025-10-19 04:00:00|294.78|292.78|294.41|292.41|295.09|293.09|294.3|292.3|286
1760846700000|2025-10-19 04:05:00|294.42|292.42|293.77|291.77|294.67|292.67|293.73|291.73|282
1760847000000|2025-10-19 04:10:00|293.76|291.76|293.49|291.49|294|292|293.43|291.43|178
1760847300000|2025-10-19 04:15:00|293.5|291.5|293.09|291.09|293.7|291.7|293.06|291.06|252
1760847600000|2025-10-19 04:20:00|293.08|291.08|293.39|291.39|293.42|291.42|293.08|291.08|172
1760847900000|2025-10-19 04:25:00|293.4|291.4|293.48|291.48|293.59|291.59|293.29|291.29|215
1760848200000|2025-10-19 04:30:00|293.49|291.49|293.67|291.67|293.81|291.81|293.37|291.37|274
1760848500000|2025-10-19 04:35:00|293.63|291.63|293.28|291.28|293.65|291.65|293.12|291.12|204
1760848800000|2025-10-19 04:40:00|293.29|291.29|293.28|291.28|293.42|291.42|293.17|291.17|234
1760849100000|2025-10-19 04:45:00|293.27|291.27|293.29|291.29|293.6|291.6|293.19|291.19|284
1760849400000|2025-10-19 04:50:00|293.28|291.28|293.21|291.21|293.41|291.41|293.21|291.21|254
1760849700000|2025-10-19 04:55:00|293.22|291.22|293.38|291.38|293.73|291.73|293.21|291.21|327
1760850000000|2025-10-19 05:00:00|293.39|291.39|293.59|291.59|293.72|291.72|293.27|291.27|294
1760850300000|2025-10-19 05:05:00|293.58|291.58|293.69|291.69|293.89|291.89|293.39|291.39|324
1760850600000|2025-10-19 05:10:00|293.68|291.68|293.35|291.35|293.79|291.79|293.25|291.25|338
1760850900000|2025-10-19 05:15:00|293.33|291.33|294.25|292.25|294.32|292.32|293.17|291.17|400
1760851200000|2025-10-19 05:20:00|294.26|292.26|293.96|291.96|294.58|292.58|293.92|291.92|231
1760851500000|2025-10-19 05:25:00|293.92|291.92|293.55|291.55|293.92|291.92|293.36|291.36|271
1760851800000|2025-10-19 05:30:00|293.54|291.54|293.91|291.91|293.91|291.91|293.47|291.47|240
1760852100000|2025-10-19 05:35:00|293.9|291.9|293.79|291.79|294.11|292.11|293.65|291.65|311
1760852400000|2025-10-19 05:40:00|293.78|291.78|293.24|291.24|293.81|291.81|293.2|291.2|260
1760852700000|2025-10-19 05:45:00|293.25|291.25|292.95|290.95|293.25|291.25|292.47|290.47|223
1760853000000|2025-10-19 05:50:00|292.96|290.96|293.09|291.09|293.1|291.1|292.78|290.78|206
1760853300000|2025-10-19 05:55:00|293.08|291.08|293.03|291.03|293.11|291.11|292.9|290.9|147
1760853600000|2025-10-19 06:00:00|293.04|291.04|293.25|291.25|293.31|291.31|292.9|290.9|260
1760853900000|2025-10-19 06:05:00|293.24|291.24|292.81|290.81|293.56|291.56|292.8|290.8|221
1760854200000|2025-10-19 06:10:00|292.8|290.8|292.56|290.56|292.81|290.81|292.56|290.56|143
1760854500000|2025-10-19 06:15:00|292.57|290.57|292.19|290.19|292.73|290.73|292.19|290.19|206
1760854800000|2025-10-19 06:20:00|292.18|290.18|292.39|290.39|292.41|290.41|292.15|290.15|204
1760855100000|2025-10-19 06:25:00|292.41|290.41|292.41|290.41|292.59|290.59|292.37|290.37|240
1760855400000|2025-10-19 06:30:00|292.46|290.46|291.88|289.88|292.5|290.5|291.88|289.88|301
1760855700000|2025-10-19 06:35:00|291.89|289.89|291.5|289.5|291.89|289.89|291.06|289.06|269
1760856000000|2025-10-19 06:40:00|291.48|289.48|291.59|289.59|291.9|289.9|291.41|289.41|278
1760856300000|2025-10-19 06:45:00|291.58|289.58|291.7|289.7|291.9|289.9|291.29|289.29|283
1760856600000|2025-10-19 06:50:00|291.69|289.69|291.79|289.79|291.94|289.94|291.47|289.47|195
1760856900000|2025-10-19 06:55:00|291.78|289.78|291.91|289.91|291.91|289.91|291.59|289.59|273
1760857200000|2025-10-19 07:00:00|291.9|289.9|292.23|290.23|292.25|290.25|291.72|289.72|336
1760857500000|2025-10-19 07:05:00|292.24|290.24|292.49|290.49|292.5|290.5|292.18|290.18|254
1760857800000|2025-10-19 07:10:00|292.46|290.46|292.27|290.27|292.51|290.51|292.12|290.12|220
1760858100000|2025-10-19 07:15:00|292.25|290.25|292.69|290.69|292.84|290.84|292.25|290.25|255
1760858400000|2025-10-19 07:20:00|292.68|290.68|292.48|290.48|292.68|290.68|292.12|290.12|206
1760858700000|2025-10-19 07:25:00|292.49|290.49|292.13|290.13|292.53|290.53|292.12|290.12|204
1760859000000|2025-10-19 07:30:00|292.12|290.12|292.67|290.67|292.68|290.68|292.12|290.12|327
1760859300000|2025-10-19 07:35:00|292.68|290.68|292.07|290.07|292.79|290.79|291.98|289.98|269
1760859600000|2025-10-19 07:40:00|292.05|290.05|291.8|289.8|292.05|290.05|291.58|289.58|255
1760859900000|2025-10-19 07:45:00|291.79|289.79|292.1|290.1|292.13|290.13|291.61|289.61|248
1760860200000|2025-10-19 07:50:00|292.11|290.11|292.39|290.39|292.45|290.45|291.97|289.97|300
1760860500000|2025-10-19 07:55:00|292.4|290.4|292.69|290.69|292.7|290.7|292.39|290.39|228
1760860800000|2025-10-19 08:00:00|292.7|290.7|292.87|290.87|293.15|291.15|292.7|290.7|334
1760861100000|2025-10-19 08:05:00|292.88|290.88|293.29|291.29|293.3|291.3|292.88|290.88|295
1760861400000|2025-10-19 08:10:00|293.3|291.3|292.47|290.47|293.5|291.5|292.39|290.39|195
1760861700000|2025-10-19 08:15:00|292.46|290.46|294.83|292.83|296.02|294.02|292.05|290.05|386
1760862000000|2025-10-19 08:20:00|294.78|292.78|293.01|291.01|295.12|293.12|292.88|290.88|619
1760862300000|2025-10-19 08:25:00|293|291|293.17|291.17|293.26|291.26|291.06|289.06|553
1760862600000|2025-10-19 08:30:00|293.18|291.18|292.4|290.4|293.29|291.29|292.4|290.4|322
1760862900000|2025-10-19 08:35:00|292.41|290.41|292.09|290.09|292.91|290.91|292|290|287
1760863200000|2025-10-19 08:40:00|292.1|290.1|291.84|289.84|292.37|290.37|291.76|289.76|277
1760863500000|2025-10-19 08:45:00|291.88|289.88|291.38|289.38|291.95|289.95|291.38|289.38|333
1760863800000|2025-10-19 08:50:00|291.37|289.37|291.98|289.98|292.29|290.29|291.06|289.06|318
1760864100000|2025-10-19 08:55:00|291.99|289.99|291.29|289.29|292.18|290.18|291.29|289.29|234
1760864400000|2025-10-19 09:00:00|291.28|289.28|290.26|288.26|291.29|289.29|290.19|288.19|311
1760864700000|2025-10-19 09:05:00|290.25|288.25|290.55|288.55|290.96|288.96|289.88|287.88|327
1760865000000|2025-10-19 09:10:00|290.56|288.56|291.17|289.17|291.29|289.29|290.24|288.24|263
1760865300000|2025-10-19 09:15:00|291.16|289.16|291.4|289.4|291.68|289.68|291.06|289.06|224
1760865600000|2025-10-19 09:20:00|291.39|289.39|290.57|288.57|291.69|289.69|290.57|288.57|193
1760865900000|2025-10-19 09:25:00|290.58|288.58|289.78|287.78|290.58|288.58|289.68|287.68|312
1760866200000|2025-10-19 09:30:00|289.79|287.79|290.57|288.57|290.71|288.71|289.72|287.72|339
1760866500000|2025-10-19 09:35:00|290.58|288.58|291.19|289.19|291.2|289.2|290.55|288.55|233
1760866800000|2025-10-19 09:40:00|291.21|289.21|293.57|291.57|294.15|292.15|291.19|289.19|612
1760867100000|2025-10-19 09:45:00|293.56|291.56|296.75|294.75|297.06|295.06|293.39|291.39|637
1760867400000|2025-10-19 09:50:00|296.79|294.79|296.06|294.06|297.67|295.67|295.97|293.97|712
1760867700000|2025-10-19 09:55:00|296.07|294.07|295.34|293.34|296.49|294.49|295.2|293.2|405
1760868000000|2025-10-19 10:00:00|295.35|293.35|295.25|293.25|296.97|294.97|295.14|293.14|526
1760868300000|2025-10-19 10:05:00|295.28|293.28|295.53|293.53|295.92|293.92|294.5|292.5|509
1760868600000|2025-10-19 10:10:00|295.54|293.54|295.44|293.44|295.77|293.77|295.05|293.05|335
1760868900000|2025-10-19 10:15:00|295.45|293.45|296.33|294.33|296.34|294.34|295.15|293.15|332
1760869200000|2025-10-19 10:20:00|296.34|294.34|298.07|296.07|298.16|296.16|296.14|294.14|384
1760869500000|2025-10-19 10:25:00|298.1|296.1|299.74|297.74|300.66|298.66|298.03|296.03|706
1760869800000|2025-10-19 10:30:00|299.75|297.75|299.06|297.06|300.07|298.07|298.53|296.53|503
1760870100000|2025-10-19 10:35:00|299.05|297.05|299.57|297.57|299.85|297.85|298.53|296.53|372
1760870400000|2025-10-19 10:40:00|299.58|297.58|299.97|297.97|300.07|298.07|299.27|297.27|383
1760870700000|2025-10-19 10:45:00|299.96|297.96|299.26|297.26|300.03|298.03|299.08|297.08|312
1760871000000|2025-10-19 10:50:00|299.23|297.23|299.51|297.51|299.72|297.72|298.83|296.83|290
1760871300000|2025-10-19 10:55:00|299.56|297.56|300.33|298.33|300.44|298.44|298.97|296.97|282
1760871600000|2025-10-19 11:00:00|300.34|298.34|301.54|299.54|301.66|299.66|300.25|298.25|562
1760871900000|2025-10-19 11:05:00|301.53|299.53|302.38|300.38|302.72|300.72|301.26|299.26|454
1760872200000|2025-10-19 11:10:00|302.45|300.45|302.19|300.19|303.01|301.01|301.76|299.76|559
1760872500000|2025-10-19 11:15:00|302.24|300.24|301.9|299.9|302.61|300.61|301.64|299.64|461
1760872800000|2025-10-19 11:20:00|301.89|299.89|301.35|299.35|301.99|299.99|300.94|298.94|378
1760873100000|2025-10-19 11:25:00|301.38|299.38|300.51|298.51|301.59|299.59|300.26|298.26|272
1760873400000|2025-10-19 11:30:00|300.5|298.5|300.95|298.95|301.06|299.06|300.17|298.17|295
1760873700000|2025-10-19 11:35:00|300.96|298.96|300.68|298.68|300.97|298.97|300.45|298.45|289
1760874000000|2025-10-19 11:40:00|300.69|298.69|299.75|297.75|300.69|298.69|299.74|297.74|214
1760874300000|2025-10-19 11:45:00|299.76|297.76|299.28|297.28|299.93|297.93|299.08|297.08|334
1760874600000|2025-10-19 11:50:00|299.29|297.29|299.4|297.4|299.84|297.84|299.08|297.08|288
1760874900000|2025-10-19 11:55:00|299.39|297.39|299.46|297.46|299.71|297.71|299.29|297.29|172
1760875200000|2025-10-19 12:00:00|299.47|297.47|299.34|297.34|299.9|297.9|299.34|297.34|427
1760875500000|2025-10-19 12:05:00|299.35|297.35|298.79|296.79|299.83|297.83|298.74|296.74|369
1760875800000|2025-10-19 12:10:00|298.81|296.81|298.26|296.26|298.81|296.81|297.74|295.74|350
1760876100000|2025-10-19 12:15:00|298.25|296.25|298.57|296.57|298.72|296.72|297.68|295.68|355
1760876400000|2025-10-19 12:20:00|298.56|296.56|298.61|296.61|298.65|296.65|298.01|296.01|308
1760876700000|2025-10-19 12:25:00|298.65|296.65|298.08|296.08|298.65|296.65|297.89|295.89|289
1760877000000|2025-10-19 12:30:00|298.1|296.1|298.36|296.36|298.95|296.95|297.96|295.96|295
1760877300000|2025-10-19 12:35:00|298.35|296.35|298.94|296.94|299.27|297.27|298.27|296.27|251
1760877600000|2025-10-19 12:40:00|298.93|296.93|298.06|296.06|299.18|297.18|298.05|296.05|173
1760877900000|2025-10-19 12:45:00|298.05|296.05|298.09|296.09|298.17|296.17|297.56|295.56|250
1760878200000|2025-10-19 12:50:00|298.14|296.14|298.48|296.48|298.53|296.53|297.93|295.93|215
1760878500000|2025-10-19 12:55:00|298.49|296.49|298.58|296.58|298.67|296.67|298.28|296.28|204
1760878800000|2025-10-19 13:00:00|298.65|296.65|299.27|297.27|299.28|297.28|298.31|296.31|276
1760879100000|2025-10-19 13:05:00|299.28|297.28|298.36|296.36|299.5|297.5|298.34|296.34|284
1760879400000|2025-10-19 13:10:00|298.37|296.37|298.67|296.67|298.75|296.75|298.06|296.06|257
1760879700000|2025-10-19 13:15:00|298.73|296.73|298.65|296.65|299.12|297.12|298.5|296.5|283
1760880000000|2025-10-19 13:20:00|298.64|296.64|299.14|297.14|299.29|297.29|298.63|296.63|280
1760880300000|2025-10-19 13:25:00|299.18|297.18|299.55|297.55|299.56|297.56|298.89|296.89|233
1760880600000|2025-10-19 13:30:00|299.56|297.56|300.47|298.47|300.73|298.73|299.44|297.44|441
1760880900000|2025-10-19 13:35:00|300.48|298.48|301.55|299.55|301.66|299.66|300.25|298.25|411
1760881200000|2025-10-19 13:40:00|301.54|299.54|301.54|299.54|301.79|299.79|301.07|299.07|357
1760881500000|2025-10-19 13:45:00|301.58|299.58|302.15|300.15|302.55|300.55|301.37|299.37|398
1760881800000|2025-10-19 13:50:00|302.14|300.14|303.46|301.46|304.02|302.02|301.83|299.83|461
1760882100000|2025-10-19 13:55:00|303.45|301.45|304.09|302.09|304.58|302.58|302.96|300.96|517
1760882400000|2025-10-19 14:00:00|304.14|302.14|302.84|300.84|304.27|302.27|302.34|300.34|576
1760882700000|2025-10-19 14:05:00|302.85|300.85|303.42|301.42|303.76|301.76|302.53|300.53|370
1760883000000|2025-10-19 14:10:00|303.45|301.45|303.25|301.25|304.07|302.07|303.25|301.25|340
1760883300000|2025-10-19 14:15:00|303.19|301.19|304.83|302.83|304.85|302.85|302.86|300.86|367
1760883600000|2025-10-19 14:20:00|304.86|302.86|304.65|302.65|305.28|303.28|304.13|302.13|520
1760883900000|2025-10-19 14:25:00|304.68|302.68|305.06|303.06|305.42|303.42|304.66|302.66|365
1760884200000|2025-10-19 14:30:00|305.05|303.05|304.41|302.41|305.31|303.31|304.33|302.33|394
1760884500000|2025-10-19 14:35:00|304.45|302.45|303.57|301.57|304.76|302.76|303.53|301.53|354
1760884800000|2025-10-19 14:40:00|303.61|301.61|304.37|302.37|304.44|302.44|303.58|301.58|217
1760885100000|2025-10-19 14:45:00|304.29|302.29|304.37|302.37|304.6|302.6|303.78|301.78|217
1760885400000|2025-10-19 14:50:00|304.38|302.38|304.78|302.78|304.88|302.88|304.04|302.04|227
1760885700000|2025-10-19 14:55:00|304.76|302.76|304.97|302.97|305.25|303.25|304.46|302.46|175
1760886000000|2025-10-19 15:00:00|304.93|302.93|304.74|302.74|305.25|303.25|304.24|302.24|401
1760886300000|2025-10-19 15:05:00|304.77|302.77|304.25|302.25|304.93|302.93|303.88|301.88|358
1760886600000|2025-10-19 15:10:00|304.23|302.23|304.1|302.1|304.27|302.27|303.85|301.85|192
1760886900000|2025-10-19 15:15:00|304.09|302.09|304.11|302.11|304.24|302.24|303.64|301.64|277
1760887200000|2025-10-19 15:20:00|304.15|302.15|304.39|302.39|304.64|302.64|304.1|302.1|203
1760887500000|2025-10-19 15:25:00|304.35|302.35|303.93|301.93|304.38|302.38|303.6|301.6|220
1760887800000|2025-10-19 15:30:00|303.92|301.92|304.1|302.1|304.15|302.15|303.58|301.58|204
1760888100000|2025-10-19 15:35:00|304.01|302.01|303.99|301.99|304.58|302.58|303.99|301.99|285
1760888400000|2025-10-19 15:40:00|303.98|301.98|304.07|302.07|304.18|302.18|303.88|301.88|170
1760888700000|2025-10-19 15:45:00|304.09|302.09|304.65|302.65|304.65|302.65|304.08|302.08|252
1760889000000|2025-10-19 15:50:00|304.62|302.62|304.17|302.17|304.69|302.69|304.09|302.09|157
1760889300000|2025-10-19 15:55:00|304.18|302.18|304.18|302.18|304.21|302.21|303.97|301.97|183
1760889600000|2025-10-19 16:00:00|304.19|302.19|303.55|301.55|304.41|302.41|303.4|301.4|277
1760889900000|2025-10-19 16:05:00|303.54|301.54|303.59|301.59|303.66|301.66|303.16|301.16|245
1760890200000|2025-10-19 16:10:00|303.58|301.58|303.47|301.47|303.98|301.98|303.36|301.36|274
1760890500000|2025-10-19 16:15:00|303.48|301.48|303.09|301.09|303.61|301.61|302.98|300.98|217
1760890800000|2025-10-19 16:20:00|303.07|301.07|303.37|301.37|303.46|301.46|302.66|300.66|159
1760891100000|2025-10-19 16:25:00|303.36|301.36|303.47|301.47|303.56|301.56|302.85|300.85|198
1760891400000|2025-10-19 16:30:00|303.46|301.46|303.26|301.26|303.46|301.46|302.88|300.88|291
1760891700000|2025-10-19 16:35:00|303.27|301.27|303.24|301.24|303.27|301.27|302.36|300.36|195
1760892000000|2025-10-19 16:40:00|303.25|301.25|305.09|303.09|305.21|303.21|303.24|301.24|271
1760892300000|2025-10-19 16:45:00|305.13|303.13|304.15|302.15|305.17|303.17|303.78|301.78|340
1760892600000|2025-10-19 16:50:00|304.14|302.14|304.12|302.12|304.46|302.46|303.85|301.85|146
1760892900000|2025-10-19 16:55:00|304.1|302.1|304.15|302.15|304.68|302.68|304.1|302.1|150
1760893200000|2025-10-19 17:00:00|304.16|302.16|305.16|303.16|305.18|303.18|303.77|301.77|143
1760893500000|2025-10-19 17:05:00|305.17|303.17|306.64|304.64|306.82|304.82|304.87|302.87|434
1760893800000|2025-10-19 17:10:00|306.66|304.66|306.24|304.24|306.73|304.73|305.79|303.79|310
1760894100000|2025-10-19 17:15:00|306.3|304.3|305.41|303.41|306.6|304.6|305.34|303.34|397
1760894400000|2025-10-19 17:20:00|305.4|303.4|305.28|303.28|305.58|303.58|304.99|302.99|223
1760894700000|2025-10-19 17:25:00|305.29|303.29|304.34|302.34|305.37|303.37|304.34|302.34|250
1760895000000|2025-10-19 17:30:00|304.37|302.37|304.27|302.27|304.39|302.39|304.05|302.05|165
1760895300000|2025-10-19 17:35:00|304.26|302.26|303.77|301.77|304.28|302.28|303.69|301.69|175
1760895600000|2025-10-19 17:40:00|303.78|301.78|303.88|301.88|303.89|301.89|303.48|301.48|157
1760895900000|2025-10-19 17:45:00|303.91|301.91|303.57|301.57|303.95|301.95|303.4|301.4|148
1760896200000|2025-10-19 17:50:00|303.55|301.55|303.56|301.56|303.68|301.68|303.23|301.23|170
1760896500000|2025-10-19 17:55:00|303.57|301.57|303.37|301.37|303.57|301.57|303.29|301.29|156
1760896800000|2025-10-19 18:00:00|303.38|301.38|303.49|301.49|304.04|302.04|303.38|301.38|178
1760897100000|2025-10-19 18:05:00|303.5|301.5|303.18|301.18|303.96|301.96|303.18|301.18|194
1760897400000|2025-10-19 18:10:00|303.19|301.19|303.49|301.49|303.58|301.58|303.01|301.01|144
1760897700000|2025-10-19 18:15:00|303.5|301.5|303.22|301.22|303.69|301.69|303.11|301.11|161
1760898000000|2025-10-19 18:20:00|303.21|301.21|303.59|301.59|303.71|301.71|302.92|300.92|233
1760898300000|2025-10-19 18:25:00|303.6|301.6|303.51|301.51|303.68|301.68|303.22|301.22|213
1760898600000|2025-10-19 18:30:00|303.49|301.49|303.29|301.29|303.9|301.9|303.18|301.18|212
1760898900000|2025-10-19 18:35:00|303.3|301.3|303.76|301.76|303.76|301.76|303.29|301.29|211
1760899200000|2025-10-19 18:40:00|303.77|301.77|304.12|302.12|304.32|302.32|303.69|301.69|145
1760899500000|2025-10-19 18:45:00|304.18|302.18|304.16|302.16|304.33|302.33|304|302|144
1760899800000|2025-10-19 18:50:00|304.17|302.17|303.9|301.9|304.26|302.26|303.85|301.85|181
1760900100000|2025-10-19 18:55:00|303.91|301.91|304|302|304.01|302.01|303.69|301.69|206
1760900400000|2025-10-19 19:00:00|303.99|301.99|303.6|301.6|304.07|302.07|303.42|301.42|206
1760900700000|2025-10-19 19:05:00|303.59|301.59|303.03|301.03|303.59|301.59|302.95|300.95|166
1760901000000|2025-10-19 19:10:00|303.04|301.04|303.21|301.21|303.24|301.24|302.41|300.41|224
1760901300000|2025-10-19 19:15:00|303.19|301.19|303.05|301.05|303.32|301.32|302.91|300.91|189
1760901600000|2025-10-19 19:20:00|303.07|301.07|303.42|301.42|303.42|301.42|303.01|301.01|83
1760901900000|2025-10-19 19:25:00|303.41|301.41|303.58|301.58|303.62|301.62|303.22|301.22|76
1760902200000|2025-10-19 19:30:00|303.59|301.59|303.27|301.27|303.66|301.66|303.1|301.1|88
1760902500000|2025-10-19 19:35:00|303.26|301.26|303.68|301.68|303.78|301.78|303.06|301.06|88
1760902800000|2025-10-19 19:40:00|303.67|301.67|306.6|298.6|306.6|301.68|303.44|298.6|62
1760903100000|2025-10-19 19:45:00|306.59|298.59|306.46|298.46|306.6|298.6|306.23|298.23|93
1760903400000|2025-10-19 19:50:00|306.45|298.45|306.68|298.68|306.68|298.68|306.44|298.44|22
1760903700000|2025-10-19 19:55:00|306.64|298.64|306.73|298.73|306.75|298.75|306.57|298.57|56
1760904000000|2025-10-19 20:00:00|306.75|298.75|306.55|298.55|306.76|298.76|306.5|298.5|57
1760904300000|2025-10-19 20:05:00|306.53|298.53|306.89|298.89|307.22|299.22|306.53|298.53|86
1760904600000|2025-10-19 20:10:00|306.92|298.92|306.64|298.64|307.02|299.02|306.64|298.64|58
1760904900000|2025-10-19 20:15:00|306.62|298.62|306.26|298.26|306.75|298.75|306.2|298.2|68
1760905200000|2025-10-19 20:20:00|306.24|298.24|306.37|298.37|306.51|298.51|306.24|298.24|52
1760905500000|2025-10-19 20:25:00|306.34|298.34|306.42|298.42|306.44|298.44|306.29|298.29|40
1760905800000|2025-10-19 20:30:00|306.43|298.43|306.59|298.59|306.59|298.59|306.22|298.22|57
1760906100000|2025-10-19 20:35:00|306.61|298.61|306.42|298.42|306.67|298.67|306.34|298.34|70
1760906400000|2025-10-19 20:40:00|306.4|298.4|306.81|298.81|306.81|298.81|306.4|298.4|47
1760906700000|2025-10-19 20:45:00|306.82|298.82|307.11|299.11|307.25|299.25|306.82|298.82|104
1760907000000|2025-10-19 20:50:00|307.1|299.1|307.22|299.22|307.28|299.28|306.94|298.94|120
1760907300000|2025-10-19 20:55:00|307.24|299.24|307.86|299.86|307.93|299.93|307.24|299.24|139
1760907600000|2025-10-19 21:00:00|307.83|299.83|304.3|302.3|307.9|302.56|304.19|299.48|81
1760907900000|2025-10-19 21:05:00|304.26|302.26|303.85|301.85|304.27|302.27|303.84|301.84|54
1760908200000|2025-10-19 21:10:00|303.89|301.89|303.97|301.97|304.27|302.27|303.46|301.46|113
1760908500000|2025-10-19 21:15:00|303.96|301.96|303.43|301.43|303.97|301.97|303.38|301.38|75
1760908800000|2025-10-19 21:20:00|303.4|301.4|303.04|301.04|303.4|301.4|303.01|301.01|51
1760909100000|2025-10-19 21:25:00|303|301|302.83|300.83|303.12|301.12|302.83|300.83|31
1760909400000|2025-10-19 21:30:00|302.85|300.85|302.72|300.72|302.85|300.85|302.54|300.54|34
1760909700000|2025-10-19 21:35:00|302.73|300.73|303.28|301.28|303.37|301.37|302.73|300.73|36
1760910000000|2025-10-19 21:40:00|303.29|301.29|303.25|301.25|303.33|301.33|303.17|301.17|47
1760910300000|2025-10-19 21:45:00|303.24|301.24|303.48|301.48|303.5|301.5|303.24|301.24|33
1760910600000|2025-10-19 21:50:00|303.49|301.49|303.3|301.3|303.5|301.5|303.29|301.29|51
1760910900000|2025-10-19 21:55:00|303.26|301.26|303.52|301.52|303.76|301.76|303.16|301.16|68
1760911200000|2025-10-19 22:00:00|303.62|301.62|303.86|301.86|304.16|302.16|303.43|301.43|223
1760911500000|2025-10-19 22:05:00|303.82|301.82|304.31|302.31|304.36|302.36|303.5|301.5|135
1760911800000|2025-10-19 22:10:00|304.3|302.3|304.32|302.32|304.52|302.52|304.12|302.12|118
1760912100000|2025-10-19 22:15:00|304.29|302.29|304.59|302.59|304.74|302.74|304.05|302.05|188
1760912400000|2025-10-19 22:20:00|304.62|302.62|304.21|302.21|304.62|302.62|303.95|301.95|154
1760912700000|2025-10-19 22:25:00|304.19|302.19|304.51|302.51|304.56|302.56|304.05|302.05|133
1760913000000|2025-10-19 22:30:00|304.42|302.42|304.39|302.39|304.56|302.56|304.12|302.12|251
1760913300000|2025-10-19 22:35:00|304.35|302.35|304.85|302.85|305.01|303.01|304.25|302.25|157
1760913600000|2025-10-19 22:40:00|304.92|302.92|304.83|302.83|304.95|302.95|304.65|302.65|94
1760913900000|2025-10-19 22:45:00|304.87|302.87|304.52|302.52|304.88|302.88|304.37|302.37|192
1760914200000|2025-10-19 22:50:00|304.48|302.48|304.14|302.14|304.59|302.59|303.95|301.95|222
1760914500000|2025-10-19 22:55:00|304.12|302.12|304.14|302.14|304.33|302.33|304.05|302.05|156
1760914800000|2025-10-19 23:00:00|304.12|302.12|303.55|301.55|304.14|302.14|303.14|301.14|232
1760915100000|2025-10-19 23:05:00|303.51|301.51|303.31|301.31|303.55|301.55|303.05|301.05|236
1760915400000|2025-10-19 23:10:00|303.3|301.3|303.25|301.25|303.55|301.55|303.15|301.15|156
1760915700000|2025-10-19 23:15:00|303.39|301.39|303.46|301.46|303.46|301.46|303.15|301.15|273
1760916000000|2025-10-19 23:20:00|303.41|301.41|302.8|300.8|303.44|301.44|302.65|300.65|169
1760916300000|2025-10-19 23:25:00|302.78|300.78|303.24|301.24|303.24|301.24|302.75|300.75|81
1760916600000|2025-10-19 23:30:00|303.14|301.14|302.93|300.93|303.37|301.37|302.75|300.75|147
1760916900000|2025-10-19 23:35:00|302.89|300.89|302.4|300.4|302.89|300.89|302.25|300.25|228
1760917200000|2025-10-19 23:40:00|302.37|300.37|301.86|299.86|302.42|300.42|301.74|299.74|259
1760917500000|2025-10-19 23:45:00|301.85|299.85|301.62|299.62|301.86|299.86|301.55|299.55|176
1760917800000|2025-10-19 23:50:00|301.55|299.55|301.85|299.85|301.9|299.9|301.45|299.45|149
1760918100000|2025-10-19 23:55:00|301.9|299.9|302.04|300.04|302.06|300.06|301.65|299.65|130
1760918400000|2025-10-20 00:00:00|302.06|300.06|301.02|299.02|302.06|300.06|300.45|298.45|213
1760918700000|2025-10-20 00:05:00|300.85|298.85|300.84|298.84|301.23|299.23|300.75|298.75|282
1760919000000|2025-10-20 00:10:00|300.83|298.83|300.26|298.26|300.95|298.95|300.15|298.15|240
1760919300000|2025-10-20 00:15:00|300.27|298.27|299.15|297.15|300.35|298.35|299.13|297.13|309
1760919600000|2025-10-20 00:20:00|299.04|297.04|297.79|295.79|299.17|297.17|297.02|295.02|444
1760919900000|2025-10-20 00:25:00|297.8|295.8|297.71|295.71|298.08|296.08|297.08|295.08|403
1760920200000|2025-10-20 00:30:00|297.75|295.75|296.96|294.96|297.75|295.75|295.93|293.93|380
1760920500000|2025-10-20 00:35:00|297|295|298.16|296.16|298.22|296.22|297|295|278
1760920800000|2025-10-20 00:40:00|298.17|296.17|298.77|296.77|299.27|297.27|298.12|296.12|368
1760921100000|2025-10-20 00:45:00|298.75|296.75|299.19|297.19|299.57|297.57|298.45|296.45|360
1760921400000|2025-10-20 00:50:00|299.16|297.16|299.29|297.29|299.56|297.56|298.81|296.81|426
1760921700000|2025-10-20 00:55:00|299.31|297.31|299.42|297.42|299.65|297.65|299.15|297.15|356
1760922000000|2025-10-20 01:00:00|299.43|297.43|299.36|297.36|300.25|298.25|299.19|297.19|159
1760922300000|2025-10-20 01:05:00|299.32|297.32|299.55|297.55|299.58|297.58|298.07|296.07|213
1760922600000|2025-10-20 01:10:00|299.54|297.54|299.83|297.83|300.35|298.35|299.54|297.54|164
1760922900000|2025-10-20 01:15:00|299.77|297.77|299.53|297.53|299.84|297.84|299.12|297.12|136
1760923200000|2025-10-20 01:20:00|299.47|297.47|299.35|297.35|299.57|297.57|298.9|296.9|93
1760923500000|2025-10-20 01:25:00|299.27|297.27|299.55|297.55|300.05|298.05|299.13|297.13|77
1760923800000|2025-10-20 01:30:00|299.65|297.65|299.01|297.01|300.05|298.05|299.01|297.01|108
1760924100000|2025-10-20 01:35:00|299.05|297.05|298.76|296.76|299.25|297.25|298.74|296.74|129
1760924400000|2025-10-20 01:40:00|298.72|296.72|299.15|297.15|299.35|297.35|298.65|296.65|72
1760924700000|2025-10-20 01:45:00|299.07|297.07|299.35|297.35|299.35|297.35|298.55|296.55|116
1760925000000|2025-10-20 01:50:00|299.25|297.25|298.95|296.95|299.65|297.65|298.55|296.55|155
1760925300000|2025-10-20 01:55:00|298.9|296.9|298.95|296.95|299.06|297.06|298.74|296.74|58
1760925600000|2025-10-20 02:00:00|298.87|296.87|298.42|296.42|298.87|296.87|298.3|296.3|126
1760925900000|2025-10-20 02:05:00|298.37|296.37|297.75|295.75|298.37|296.37|297.65|295.65|98
1760926200000|2025-10-20 02:10:00|297.67|295.67|297.75|295.75|298.15|296.15|297.35|295.35|76
1760926500000|2025-10-20 02:15:00|297.85|295.85|298.95|296.95|299.65|297.65|297.61|295.61|169
1760926800000|2025-10-20 02:20:00|298.94|296.94|299.15|297.15|299.47|297.47|298.85|296.85|106
1760927100000|2025-10-20 02:25:00|299.05|297.05|298.98|296.98|299.05|297.05|298.81|296.81|71
1760927400000|2025-10-20 02:30:00|298.94|296.94|298.75|296.75|298.98|296.98|298.42|296.42|79
1760927700000|2025-10-20 02:35:00|298.77|296.77|300.35|298.35|300.45|298.45|298.75|296.75|195
1760928000000|2025-10-20 02:40:00|300.34|298.34|300.15|298.15|300.67|298.67|300|298|119
1760928300000|2025-10-20 02:45:00|300.2|298.2|300.04|298.04|300.75|298.75|299.85|297.85|99
1760928600000|2025-10-20 02:50:00|300.14|298.14|300.15|298.15|300.95|298.95|300.03|298.03|108
1760928900000|2025-10-20 02:55:00|300.13|298.13|300.14|298.14|300.25|298.25|299.79|297.79|98
1760929200000|2025-10-20 03:00:00|300.15|298.15|299.85|297.85|300.25|298.25|299.85|297.85|70
1760929500000|2025-10-20 03:05:00|299.95|297.95|299.66|297.66|300.17|298.17|299.55|297.55|130
1760929800000|2025-10-20 03:10:00|299.65|297.65|299.95|297.95|299.95|297.95|299.55|297.55|38
1760930100000|2025-10-20 03:15:00|299.9|297.9|301.02|299.02|301.31|299.31|299.9|297.9|111
1760930400000|2025-10-20 03:20:00|300.96|298.96|300.64|298.64|300.96|298.96|300.55|298.55|34
1760930700000|2025-10-20 03:25:00|300.58|298.58|300.75|298.75|300.75|298.75|300.32|298.32|55
1760931000000|2025-10-20 03:30:00|300.85|298.85|300.56|298.56|301.16|299.16|300.27|298.27|118
1760931300000|2025-10-20 03:35:00|300.61|298.61|301.15|299.15|301.15|299.15|300.55|298.55|97
1760931600000|2025-10-20 03:40:00|301.14|299.14|302.35|300.35|302.95|300.95|301.13|299.13|186
1760931900000|2025-10-20 03:45:00|302.41|300.41|303.25|301.25|303.35|301.35|302.15|300.15|200
1760932200000|2025-10-20 03:50:00|303.35|301.35|307.16|305.16|308.01|306.01|303.34|301.34|443
1760932500000|2025-10-20 03:55:00|307.15|305.15|307.15|305.15|307.6|305.6|306.53|304.53|279
1760932800000|2025-10-20 04:00:00|307.24|305.24|307.15|305.15|308.06|306.06|306.74|304.74|356
1760933100000|2025-10-20 04:05:00|307.25|305.25|307.05|305.05|308.55|306.55|306.79|304.79|337
1760933400000|2025-10-20 04:10:00|307.03|305.03|307.65|305.65|307.65|305.65|306.85|304.85|307
1760933700000|2025-10-20 04:15:00|307.63|305.63|306.97|304.97|308.21|306.21|306.85|304.85|291
1760934000000|2025-10-20 04:20:00|306.96|304.96|306.65|304.65|306.97|304.97|306.24|304.24|182
1760934300000|2025-10-20 04:25:00|306.6|304.6|306.54|304.54|306.94|304.94|306.35|304.35|249
1760934600000|2025-10-20 04:30:00|306.53|304.53|306.72|304.72|307.65|305.65|306.53|304.53|211
1760934900000|2025-10-20 04:35:00|306.7|304.7|306.52|304.52|307.35|305.35|306.46|304.46|258
1760935200000|2025-10-20 04:40:00|306.56|304.56|306.65|304.65|306.89|304.89|306.41|304.41|195
1760935500000|2025-10-20 04:45:00|306.67|304.67|306.57|304.57|306.86|304.86|306.46|304.46|127
1760935800000|2025-10-20 04:50:00|306.53|304.53|306.85|304.85|306.97|304.97|306.35|304.35|57
1760936100000|2025-10-20 04:55:00|306.8|304.8|307.65|305.65|307.75|305.75|306.75|304.75|169
1760936400000|2025-10-20 05:00:00|307.75|305.75|306.85|304.85|307.85|305.85|306.75|304.75|122
1760936700000|2025-10-20 05:05:00|306.8|304.8|307.25|305.25|307.25|305.25|306.55|304.55|81
1760937000000|2025-10-20 05:10:00|307.2|305.2|307.66|305.66|307.85|305.85|306.72|304.72|100
1760937300000|2025-10-20 05:15:00|307.67|305.67|306.8|304.8|307.67|305.67|306.65|304.65|123
1760937600000|2025-10-20 05:20:00|306.83|304.83|308.15|306.15|308.25|306.25|306.83|304.83|308
1760937900000|2025-10-20 05:25:00|308.07|306.07|307.75|305.75|308.25|306.25|307.55|305.55|206
1760938200000|2025-10-20 05:30:00|307.7|305.7|308.34|306.34|308.55|306.55|307.6|305.6|165
1760938500000|2025-10-20 05:35:00|308.35|306.35|308.26|306.26|308.55|306.55|307.83|305.83|98
1760938800000|2025-10-20 05:40:00|308.22|306.22|308.25|306.25|308.25|306.25|307.85|305.85|87
1760939100000|2025-10-20 05:45:00|308.23|306.23|309.05|307.05|309.05|307.05|308.15|306.15|128
1760939400000|2025-10-20 05:50:00|309.15|307.15|309.85|307.85|309.95|307.95|308.95|306.95|107
1760939700000|2025-10-20 05:55:00|309.84|307.84|309.55|307.55|309.85|307.85|309.04|307.04|98
1760940000000|2025-10-20 06:00:00|309.54|307.54|309.55|307.55|309.85|307.85|309.15|307.15|176
1760940300000|2025-10-20 06:05:00|309.6|307.6|309.45|307.45|309.95|307.95|309.05|307.05|130
1760940600000|2025-10-20 06:10:00|309.48|307.48|309.9|307.9|310.15|308.15|309.35|307.35|201
1760940900000|2025-10-20 06:15:00|309.94|307.94|310.45|308.45|310.55|308.55|309.83|307.83|132
1760941200000|2025-10-20 06:20:00|310.5|308.5|310.91|308.91|311.15|309.15|310.39|308.39|160
1760941500000|2025-10-20 06:25:00|310.85|308.85|310.65|308.65|311.15|309.15|310.49|308.49|129
1760941800000|2025-10-20 06:30:00|310.75|308.75|312.25|310.25|312.25|310.25|310.65|308.65|175
1760942100000|2025-10-20 06:35:00|312.2|310.2|312.35|310.35|312.75|310.75|311.95|309.95|228
1760942400000|2025-10-20 06:40:00|312.45|310.45|313.05|311.05|313.25|311.25|312.4|310.4|195
1760942700000|2025-10-20 06:45:00|313.08|311.08|312.35|310.35|313.25|311.25|312.15|310.15|181
1760943000000|2025-10-20 06:50:00|312.3|310.3|312.35|310.35|312.45|310.45|311.96|309.96|110
1760943300000|2025-10-20 06:55:00|312.41|310.41|311.96|309.96|312.75|310.75|311.94|309.94|74
1760943600000|2025-10-20 07:00:00|311.88|309.88|311.44|309.44|311.96|309.96|310.63|308.63|210
1760943900000|2025-10-20 07:05:00|311.35|309.35|311.45|309.45|311.65|309.65|311.2|309.2|125
1760944200000|2025-10-20 07:10:00|311.55|309.55|311.96|309.96|312.15|310.15|311.55|309.55|95
1760944500000|2025-10-20 07:15:00|311.89|309.89|312.2|310.2|312.25|310.25|311.75|309.75|130
1760944800000|2025-10-20 07:20:00|312.24|310.24|312.01|310.01|312.85|310.85|311.95|309.95|98
1760945100000|2025-10-20 07:25:00|311.75|309.75|311.83|309.83|312.25|310.25|311.55|309.55|73
1760945400000|2025-10-20 07:30:00|311.73|309.73|311.6|309.6|311.75|309.75|311.35|309.35|197
1760945700000|2025-10-20 07:35:00|311.45|309.45|310.3|308.3|311.6|309.6|310.3|308.3|218
1760946000000|2025-10-20 07:40:00|310.25|308.25|310.35|308.35|310.35|308.35|310.13|308.13|155
1760946300000|2025-10-20 07:45:00|310.3|308.3|310.37|308.37|310.39|308.39|310|308|190
1760946600000|2025-10-20 07:50:00|310.3|308.3|309.65|307.65|310.36|308.36|309.47|307.47|123
1760946900000|2025-10-20 07:55:00|309.63|307.63|310.25|308.25|310.25|308.25|309.14|307.14|126
1760947200000|2025-10-20 08:00:00|310.27|308.27|309.68|307.68|310.46|308.46|309.45|307.45|271
1760947500000|2025-10-20 08:05:00|309.69|307.69|309.6|307.6|310.05|308.05|309.55|307.55|212
1760947800000|2025-10-20 08:10:00|309.63|307.63|309.79|307.79|309.79|307.79|309.45|307.45|204
1760948100000|2025-10-20 08:15:00|309.77|307.77|309.63|307.63|309.96|307.96|309.45|307.45|190
1760948400000|2025-10-20 08:20:00|309.61|307.61|308.83|306.83|309.62|307.62|308.55|306.55|294
1760948700000|2025-10-20 08:25:00|308.82|306.82|309.25|307.25|309.25|307.25|308.72|306.72|272
1760949000000|2025-10-20 08:30:00|309.2|307.2|310.68|308.68|310.78|308.78|309.04|307.04|373
1760949300000|2025-10-20 08:35:00|310.69|308.69|309.71|307.71|311.37|309.37|309.42|307.42|335
1760949600000|2025-10-20 08:40:00|309.65|307.65|309.76|307.76|309.83|307.83|309.05|307.05|367
1760949900000|2025-10-20 08:45:00|309.75|307.75|309.57|307.57|310.27|308.27|309.34|307.34|421
1760950200000|2025-10-20 08:50:00|309.55|307.55|309.14|307.14|309.57|307.57|309.05|307.05|355
1760950500000|2025-10-20 08:55:00|309.13|307.13|309.39|307.39|309.39|307.39|309.04|307.04|240
1760950800000|2025-10-20 09:00:00|309.36|307.36|308.9|306.9|309.39|307.39|308.84|306.84|293
1760951100000|2025-10-20 09:05:00|308.79|306.79|308.92|306.92|308.93|306.93|308.35|306.35|336
1760951400000|2025-10-20 09:10:00|308.93|306.93|309.25|307.25|309.45|307.45|308.92|306.92|247
1760951700000|2025-10-20 09:15:00|309.26|307.26|308.47|306.47|309.35|307.35|308.15|306.15|495
1760952000000|2025-10-20 09:20:00|308.48|306.48|308.55|306.55|308.84|306.84|308.38|306.38|288
1760952300000|2025-10-20 09:25:00|308.54|306.54|308.55|306.55|308.65|306.65|308.43|306.43|45
1760952600000|2025-10-20 09:30:00|308.53|306.53|308.47|306.47|309.01|307.01|308.44|306.44|87
1760952900000|2025-10-20 09:35:00|308.45|306.45|308.65|306.65|308.79|306.79|308.44|306.44|65
1760953200000|2025-10-20 09:40:00|308.67|306.67|309.65|307.65|309.75|307.75|308.67|306.67|174
1760953500000|2025-10-20 09:45:00|309.61|307.61|309.75|307.75|309.85|307.85|309.1|307.1|101
1760953800000|2025-10-20 09:50:00|309.7|307.7|309.7|307.7|309.75|307.75|309.44|307.44|120
1760954100000|2025-10-20 09:55:00|309.74|307.74|309.88|307.88|310.05|308.05|309.45|307.45|118
1760954400000|2025-10-20 10:00:00|309.95|307.95|310.29|308.29|310.76|308.76|309.95|307.95|90
1760954700000|2025-10-20 10:05:00|310.35|308.35|310.6|308.6|310.95|308.95|309.95|307.95|130
1760955000000|2025-10-20 10:10:00|310.64|308.64|310.86|308.86|310.95|308.95|310.28|308.28|78
1760955300000|2025-10-20 10:15:00|310.95|308.95|311.27|309.27|311.75|309.75|310.9|308.9|250
1760955600000|2025-10-20 10:20:00|311.32|309.32|311.35|309.35|312.05|310.05|311.05|309.05|178
1760955900000|2025-10-20 10:25:00|311.34|309.34|311.7|309.7|311.85|309.85|311.3|309.3|111
1760956200000|2025-10-20 10:30:00|311.65|309.65|312|310|312.28|310.28|311.6|309.6|160
1760956500000|2025-10-20 10:35:00|311.96|309.96|311.25|309.25|312.28|310.28|311.11|309.11|130
1760956800000|2025-10-20 10:40:00|311.35|309.35|310.35|308.35|311.35|309.35|310.14|308.14|115
1760957100000|2025-10-20 10:45:00|310.33|308.33|309.95|307.95|310.48|308.48|309.28|307.28|199
1760957400000|2025-10-20 10:50:00|309.93|307.93|309.74|307.74|309.95|307.95|309.24|307.24|163
1760957700000|2025-10-20 10:55:00|309.75|307.75|310.16|308.16|310.56|308.56|309.74|307.74|151
1760958000000|2025-10-20 11:00:00|310.21|308.21|309.75|307.75|310.25|308.25|309.5|307.5|87
1760958300000|2025-10-20 11:05:00|309.7|307.7|309.65|307.65|310|308|309.35|307.35|243
1760958600000|2025-10-20 11:10:00|309.75|307.75|308.75|306.75|310.05|308.05|308.72|306.72|141
1760958900000|2025-10-20 11:15:00|308.74|306.74|309.35|307.35|309.75|307.75|308.73|306.73|238
1760959200000|2025-10-20 11:20:00|309.4|307.4|309.75|307.75|309.85|307.85|309.2|307.2|172
1760959500000|2025-10-20 11:25:00|309.7|307.7|309.84|307.84|310.15|308.15|309.7|307.7|159
1760959800000|2025-10-20 11:30:00|309.8|307.8|309.05|307.05|309.8|307.8|308.72|306.72|274
1760960100000|2025-10-20 11:35:00|309.1|307.1|309.35|307.35|309.65|307.65|309|307|140
1760960400000|2025-10-20 11:40:00|309.45|307.45|309.57|307.57|309.81|307.81|309.14|307.14|291
1760960700000|2025-10-20 11:45:00|309.55|307.55|309.9|307.9|310.15|308.15|309.47|307.47|368
1760961000000|2025-10-20 11:50:00|309.85|307.85|310.42|308.42|310.48|308.48|309.85|307.85|408
1760961300000|2025-10-20 11:55:00|310.41|308.41|310.35|308.35|310.42|308.42|309.95|307.95|271
1760961600000|2025-10-20 12:00:00|310.4|308.4|310.19|308.19|310.45|308.45|309.85|307.85|462
1760961900000|2025-10-20 12:05:00|310.18|308.18|309.91|307.91|310.18|308.18|309.65|307.65|501
1760962200000|2025-10-20 12:10:00|309.92|307.92|309.91|307.91|310.25|308.25|309.75|307.75|424
1760962500000|2025-10-20 12:15:00|309.85|307.85|310.24|308.24|310.33|308.33|309.65|307.65|510
1760962800000|2025-10-20 12:20:00|310.25|308.25|310.61|308.61|310.78|308.78|310.24|308.24|411
1760963100000|2025-10-20 12:25:00|310.62|308.62|310.7|308.7|310.73|308.73|310.16|308.16|305
1760963400000|2025-10-20 12:30:00|310.72|308.72|310.92|308.92|311.17|309.17|310.25|308.25|402
1760963700000|2025-10-20 12:35:00|310.89|308.89|310.74|308.74|311.25|309.25|310.55|308.55|166
1760964000000|2025-10-20 12:40:00|310.7|308.7|310.06|308.06|310.85|308.85|309.95|307.95|151
1760964300000|2025-10-20 12:45:00|310.05|308.05|310.23|308.23|310.45|308.45|309.94|307.94|223
1760964600000|2025-10-20 12:50:00|310.24|308.24|310.08|308.08|310.25|308.25|309.65|307.65|268
1760964900000|2025-10-20 12:55:00|310.07|308.07|310.25|308.25|310.25|308.25|309.75|307.75|229
1760965200000|2025-10-20 13:00:00|310.28|308.28|310.51|308.51|310.95|308.95|310.28|308.28|195
1760965500000|2025-10-20 13:05:00|310.5|308.5|310.14|308.14|310.5|308.5|310.06|308.06|215
1760965800000|2025-10-20 13:10:00|310.07|308.07|309.14|307.14|310.24|308.24|309.14|307.14|253
1760966100000|2025-10-20 13:15:00|309.13|307.13|309.86|307.86|310.15|308.15|308.97|306.97|203
1760966400000|2025-10-20 13:20:00|309.87|307.87|309.37|307.37|309.87|307.87|309.35|307.35|233
1760966700000|2025-10-20 13:25:00|309.38|307.38|310.1|308.1|310.15|308.15|309.35|307.35|184
1760967000000|2025-10-20 13:30:00|310.05|308.05|310.97|308.97|311.66|309.66|310.05|308.05|444
1760967300000|2025-10-20 13:35:00|310.96|308.96|311.35|309.35|311.87|309.87|310.64|308.64|420
1760967600000|2025-10-20 13:40:00|311.36|309.36|311.55|309.55|312.07|310.07|311.3|309.3|376
1760967900000|2025-10-20 13:45:00|311.59|309.59|312.28|310.28|312.34|310.34|311.45|309.45|370
1760968200000|2025-10-20 13:50:00|312.24|310.24|312.24|310.24|312.31|310.31|311.45|309.45|383
1760968500000|2025-10-20 13:55:00|312.25|310.25|312.5|310.5|312.67|310.67|311.51|309.51|405
1760968800000|2025-10-20 14:00:00|312.51|310.51|311.91|309.91|312.75|310.75|311.44|309.44|294
1760969100000|2025-10-20 14:05:00|312|310|311.7|309.7|312.09|310.09|311.45|309.45|289
1760969400000|2025-10-20 14:10:00|311.71|309.71|311.52|309.52|312.05|310.05|311.44|309.44|250
1760969700000|2025-10-20 14:15:00|311.54|309.54|310.1|308.1|311.55|309.55|309.93|307.93|244
1760970000000|2025-10-20 14:20:00|310.15|308.15|311.25|309.25|311.25|309.25|310.15|308.15|124
1760970300000|2025-10-20 14:25:00|311.35|309.35|312.8|310.8|312.8|310.8|311.23|309.23|168
1760970600000|2025-10-20 14:30:00|312.79|310.79|312.46|310.46|313.15|311.15|312.33|310.33|179
1760970900000|2025-10-20 14:35:00|312.49|310.49|312.56|310.56|312.76|310.76|312.27|310.27|230
1760971200000|2025-10-20 14:40:00|312.55|310.55|312.5|310.5|312.55|310.55|311.94|309.94|193
1760971500000|2025-10-20 14:45:00|312.45|310.45|313.23|311.23|313.45|311.45|312.45|310.45|177
1760971800000|2025-10-20 14:50:00|313.2|311.2|313.09|311.09|313.2|311.2|312.76|310.76|194
1760972100000|2025-10-20 14:55:00|313.1|311.1|313.25|311.25|313.45|311.45|313.06|311.06|98
1760972400000|2025-10-20 15:00:00|313.26|311.26|313.35|311.35|313.35|311.35|312.78|310.78|169
1760972700000|2025-10-20 15:05:00|313.3|311.3|314.11|312.11|314.21|312.21|313.3|311.3|192
1760973000000|2025-10-20 15:10:00|314.09|312.09|311.74|309.74|314.15|312.15|311.74|309.74|355
1760973300000|2025-10-20 15:15:00|311.79|309.79|311.95|309.95|312.52|310.52|311.3|309.3|282
1760973600000|2025-10-20 15:20:00|311.94|309.94|311.86|309.86|312.12|310.12|311.18|309.18|265
1760973900000|2025-10-20 15:25:00|311.87|309.87|311.69|309.69|311.87|309.87|311.28|309.28|299
1760974200000|2025-10-20 15:30:00|311.68|309.68|312.05|310.05|312.16|310.16|311.36|309.36|383
1760974500000|2025-10-20 15:35:00|312.08|310.08|312.09|310.09|312.33|310.33|311.72|309.72|184
1760974800000|2025-10-20 15:40:00|311.95|309.95|312.06|310.06|312.09|310.09|311.45|309.45|154
1760975100000|2025-10-20 15:45:00|312.05|310.05|312.38|310.38|312.38|310.38|311.32|309.32|186
1760975400000|2025-10-20 15:50:00|312.35|310.35|311.84|309.84|313.17|311.17|311.66|309.66|464
1760975700000|2025-10-20 15:55:00|311.73|309.73|310.09|308.09|311.84|309.84|309.85|307.85|468
1760976000000|2025-10-20 16:00:00|309.8|307.8|307.44|305.44|309.8|307.8|304.58|302.58|775
1760976300000|2025-10-20 16:05:00|307.35|305.35|309.04|307.04|309.15|307.15|307.35|305.35|398
1760976600000|2025-10-20 16:10:00|309.06|307.06|309.24|307.24|309.67|307.67|309.05|307.05|260
1760976900000|2025-10-20 16:15:00|309.16|307.16|309.1|307.1|309.16|307.16|308.11|306.11|361
1760977200000|2025-10-20 16:20:00|309.04|307.04|309.31|307.31|309.57|307.57|308.55|306.55|252
1760977500000|2025-10-20 16:25:00|309.17|307.17|308.71|306.71|309.65|307.65|308.21|306.21|244
1760977800000|2025-10-20 16:30:00|308.7|306.7|307.26|305.26|308.7|306.7|306.77|304.77|559
1760978100000|2025-10-20 16:35:00|307.27|305.27|306.68|304.68|307.37|305.37|306.25|304.25|669
1760978400000|2025-10-20 16:40:00|306.71|304.71|306.86|304.86|308.21|306.21|306.46|304.46|385
1760978700000|2025-10-20 16:45:00|306.85|304.85|306.56|304.56|306.95|304.95|305.84|303.84|539
1760979000000|2025-10-20 16:50:00|306.55|304.55|306.68|304.68|306.96|304.96|306.51|304.51|300
1760979300000|2025-10-20 16:55:00|306.67|304.67|307.59|305.59|307.75|305.75|306.64|304.64|380
1760979600000|2025-10-20 17:00:00|307.55|305.55|308.6|306.6|308.65|306.65|307.51|305.51|306
1760979900000|2025-10-20 17:05:00|308.65|306.65|307.64|305.64|309.11|307.11|307.51|305.51|373
1760980200000|2025-10-20 17:10:00|307.63|305.63|306.65|304.65|307.65|305.65|306.55|304.55|264
1760980500000|2025-10-20 17:15:00|306.64|304.64|307.65|305.65|307.75|305.75|306.56|304.56|228
1760980800000|2025-10-20 17:20:00|307.62|305.62|307.31|305.31|307.8|305.8|306.94|304.94|417
1760981100000|2025-10-20 17:25:00|307.32|305.32|306.93|304.93|307.43|305.43|306.62|304.62|306
1760981400000|2025-10-20 17:30:00|306.94|304.94|306.39|304.39|307.07|305.07|306.39|304.39|366
1760981700000|2025-10-20 17:35:00|306.4|304.4|305.89|303.89|306.42|304.42|305.55|303.55|394
1760982000000|2025-10-20 17:40:00|305.88|303.88|306.1|304.1|306.38|304.38|305.64|303.64|296
1760982300000|2025-10-20 17:45:00|306.09|304.09|307.87|305.87|308.23|306.23|306|304|392
1760982600000|2025-10-20 17:50:00|307.88|305.88|307.49|305.49|308.19|306.19|307.15|305.15|330
1760982900000|2025-10-20 17:55:00|307.47|305.47|307.8|305.8|307.88|305.88|307.07|305.07|356
1760983200000|2025-10-20 18:00:00|307.79|305.79|307.83|305.83|308.25|306.25|307.65|305.65|299
1760983500000|2025-10-20 18:05:00|307.85|305.85|308.72|306.72|309.06|307.06|307.52|305.52|328
1760983800000|2025-10-20 18:10:00|308.74|306.74|308.09|306.09|309.08|307.08|308.01|306.01|190
1760984100000|2025-10-20 18:15:00|308.1|306.1|307.42|305.42|308.23|306.23|307.21|305.21|240
1760984400000|2025-10-20 18:20:00|307.43|305.43|307.95|305.95|307.95|305.95|307.35|305.35|207
1760984700000|2025-10-20 18:25:00|307.96|305.96|308.55|306.55|308.65|306.65|307.93|305.93|204
1760985000000|2025-10-20 18:30:00|308.44|306.44|309.01|307.01|309.01|307.01|308.13|306.13|239
1760985300000|2025-10-20 18:35:00|309.02|307.02|308.92|306.92|309.45|307.45|308.84|306.84|106
1760985600000|2025-10-20 18:40:00|308.91|306.91|309.07|307.07|309.07|307.07|308.63|306.63|131
1760985900000|2025-10-20 18:45:00|309.06|307.06|309.28|307.28|309.34|307.34|308.81|306.81|205
1760986200000|2025-10-20 18:50:00|309.29|307.29|309.28|307.28|309.56|307.56|308.92|306.92|205
1760986500000|2025-10-20 18:55:00|309.27|307.27|309.65|307.65|309.84|307.84|309.15|307.15|114
1760986800000|2025-10-20 19:00:00|309.66|307.66|309.54|307.54|309.85|307.85|309.02|307.02|120
1760987100000|2025-10-20 19:05:00|309.55|307.55|308.96|306.96|309.76|307.76|308.91|306.91|152
1760987400000|2025-10-20 19:10:00|308.95|306.95|309.11|307.11|309.11|307.11|308.61|306.61|216
1760987700000|2025-10-20 19:15:00|309.06|307.06|308.96|306.96|309.06|307.06|308.62|306.62|312
1760988000000|2025-10-20 19:20:00|308.94|306.94|308.73|306.73|308.99|306.99|308.32|306.32|247
1760988300000|2025-10-20 19:25:00|308.72|306.72|309.55|307.55|309.55|307.55|308.6|306.6|153
1760988600000|2025-10-20 19:30:00|309.51|307.51|309.17|307.17|309.55|307.55|309.06|307.06|165
1760988900000|2025-10-20 19:35:00|309.19|307.19|310.45|308.45|310.51|308.51|309.18|307.18|183
1760989200000|2025-10-20 19:40:00|310.55|308.55|310.76|308.76|310.85|308.85|310.45|308.45|197
1760989500000|2025-10-20 19:45:00|310.78|308.78|311.24|309.24|312.05|310.05|310.78|308.78|231
1760989800000|2025-10-20 19:50:00|311.26|309.26|311.09|309.09|311.88|309.88|310.74|308.74|265
1760990100000|2025-10-20 19:55:00|311.1|309.1|310.96|308.96|311.45|309.45|310.78|308.78|199
1760990400000|2025-10-20 20:00:00|310.95|308.95|310.45|308.45|310.97|308.97|310.2|308.2|245
1760990700000|2025-10-20 20:05:00|310.4|308.4|310.6|308.6|311.39|309.39|310.2|308.2|183
1760991000000|2025-10-20 20:10:00|310.65|308.65|311|309|311.15|309.15|310.45|308.45|148
1760991300000|2025-10-20 20:15:00|311.01|309.01|311.16|309.16|311.25|309.25|310.65|308.65|135
1760991600000|2025-10-20 20:20:00|311.13|309.13|311.47|309.47|311.55|309.55|310.86|308.86|142
1760991900000|2025-10-20 20:25:00|311.45|309.45|311.06|309.06|311.75|309.75|311.05|309.05|124
1760992200000|2025-10-20 20:30:00|311.05|309.05|310.85|308.85|311.06|309.06|310.41|308.41|132
1760992500000|2025-10-20 20:35:00|310.78|308.78|310.65|308.65|310.78|308.78|310.33|308.33|138
1760992800000|2025-10-20 20:40:00|310.66|308.66|311.17|309.17|311.17|309.17|310.66|308.66|78
1760993100000|2025-10-20 20:45:00|311.25|309.25|311.25|309.25|311.35|309.35|311.01|309.01|85
1760993400000|2025-10-20 20:50:00|311.2|309.2|311.15|309.15|311.21|309.21|310.75|308.75|139
1760993700000|2025-10-20 20:55:00|311.16|309.16|311.59|309.59|311.65|309.65|311.15|309.15|188
1760994000000|2025-10-20 21:00:00|311.6|309.6|311.61|309.61|311.79|309.79|311.37|309.37|168
1760994300000|2025-10-20 21:05:00|311.64|309.64|312.46|310.46|312.47|310.47|311.62|309.62|120
1760994600000|2025-10-20 21:10:00|312.45|310.45|311.24|309.24|312.46|310.46|311.02|309.02|162
1760994900000|2025-10-20 21:15:00|311.23|309.23|310.71|308.71|311.26|309.26|310.67|308.67|184
1760995200000|2025-10-20 21:20:00|310.75|308.75|310.3|308.3|310.78|308.78|310.3|308.3|138
1760995500000|2025-10-20 21:25:00|310.29|308.29|311.02|309.02|311.07|309.07|310.13|308.13|149
1760995800000|2025-10-20 21:30:00|311.01|309.01|310.59|308.59|311.02|309.02|310.59|308.59|68
1760996100000|2025-10-20 21:35:00|310.58|308.58|309.82|307.82|310.58|308.58|309.75|307.75|119
1760996400000|2025-10-20 21:40:00|309.83|307.83|309.58|307.58|309.89|307.89|309.18|307.18|163
1760996700000|2025-10-20 21:45:00|309.6|307.6|308.92|306.92|309.6|307.6|308.67|306.67|126
1760997000000|2025-10-20 21:50:00|308.91|306.91|309.17|307.17|309.2|307.2|308.9|306.9|68
1760997300000|2025-10-20 21:55:00|309.16|307.16|309.16|307.16|309.17|307.17|308.85|306.85|54
1760997600000|2025-10-20 22:00:00|309.18|307.18|308.89|306.89|309.18|307.18|308.45|306.45|198
1760997900000|2025-10-20 22:05:00|308.85|306.85|309.26|307.26|309.45|307.45|308.85|306.85|117
1760998200000|2025-10-20 22:10:00|309.25|307.25|310.04|308.04|310.04|308.04|309.25|307.25|67
1760998500000|2025-10-20 22:15:00|310.02|308.02|310.01|308.01|310.25|308.25|309.75|307.75|244
1760998800000|2025-10-20 22:20:00|310|308|309.75|307.75|310.09|308.09|309.55|307.55|164
1760999100000|2025-10-20 22:25:00|309.7|307.7|309.64|307.64|309.75|307.75|309.45|307.45|100
1760999400000|2025-10-20 22:30:00|309.6|307.6|310.05|308.05|310.05|308.05|309.45|307.45|121
1760999700000|2025-10-20 22:35:00|310.15|308.15|310.56|308.56|310.56|308.56|310.08|308.08|161
1761000000000|2025-10-20 22:40:00|310.55|308.55|310.52|308.52|310.57|308.57|310.35|308.35|134
1761000300000|2025-10-20 22:45:00|310.55|308.55|310.18|308.18|310.61|308.61|310.05|308.05|125
1761000600000|2025-10-20 22:50:00|310.17|308.17|310.44|308.44|310.51|308.51|310.05|308.05|156
1761000900000|2025-10-20 22:55:00|310.43|308.43|310.4|308.4|310.56|308.56|310.3|308.3|155
1761001200000|2025-10-20 23:00:00|310.37|308.37|310.35|308.35|310.4|308.4|310.05|308.05|232
1761001500000|2025-10-20 23:05:00|310.38|308.38|309.83|307.83|310.4|308.4|309.75|307.75|205
1761001800000|2025-10-20 23:10:00|309.84|307.84|309.55|307.55|309.88|307.88|309.35|307.35|141
1761002100000|2025-10-20 23:15:00|309.58|307.58|309.7|307.7|309.84|307.84|309.45|307.45|141
1761002400000|2025-10-20 23:20:00|309.71|307.71|310.19|308.19|310.2|308.2|309.65|307.65|188
1761002700000|2025-10-20 23:25:00|310.21|308.21|310.45|308.45|310.48|308.48|310.21|308.21|107
1761003000000|2025-10-20 23:30:00|310.48|308.48|310.28|308.28|310.6|308.6|309.85|307.85|249
1761003300000|2025-10-20 23:35:00|310.27|308.27|309.5|307.5|310.3|308.3|309.45|307.45|307
1761003600000|2025-10-20 23:40:00|309.47|307.47|309.55|307.55|309.82|307.82|309.45|307.45|301
1761003900000|2025-10-20 23:45:00|309.53|307.53|309.99|307.99|310.02|308.02|309.45|307.45|274
1761004200000|2025-10-20 23:50:00|309.95|307.95|309.59|307.59|309.95|307.95|309.35|307.35|211
1761004500000|2025-10-20 23:55:00|309.58|307.58|309.68|307.68|309.88|307.88|309.55|307.55|89
1761004800000|2025-10-21 00:00:00|309.5|307.5|309.32|307.32|309.65|307.65|308.85|306.85|179
1761005100000|2025-10-21 00:05:00|309.27|307.27|309.16|307.16|309.27|307.27|308.82|306.82|312
1761005400000|2025-10-21 00:10:00|309.17|307.17|308.77|306.77|309.36|307.36|308.63|306.63|234
1761005700000|2025-10-21 00:15:00|308.78|306.78|309.48|307.48|309.56|307.56|308.78|306.78|169
1761006000000|2025-10-21 00:20:00|309.51|307.51|309.63|307.63|309.77|307.77|309.17|307.17|303
1761006300000|2025-10-21 00:25:00|309.6|307.6|309.37|307.37|309.67|307.67|309.35|307.35|176
1761006600000|2025-10-21 00:30:00|309.4|307.4|309.33|307.33|309.56|307.56|308.96|306.96|216
1761006900000|2025-10-21 00:35:00|309.37|307.37|309.66|307.66|309.67|307.67|309.29|307.29|123
1761007200000|2025-10-21 00:40:00|309.75|307.75|309.8|307.8|309.97|307.97|309.75|307.75|115
1761007500000|2025-10-21 00:45:00|309.79|307.79|309.25|307.25|309.8|307.8|309.24|307.24|109
1761007800000|2025-10-21 00:50:00|309.2|307.2|309.07|307.07|309.2|307.2|308.99|306.99|54
1761008100000|2025-10-21 00:55:00|309.06|307.06|308.95|306.95|309.15|307.15|308.94|306.94|40
1761008400000|2025-10-21 01:00:00|308.94|306.94|307.69|305.69|309.05|307.05|307.16|305.16|185
1761008700000|2025-10-21 01:05:00|307.65|305.65|307.98|305.98|307.99|305.99|307.45|305.45|385
1761009000000|2025-10-21 01:10:00|307.97|305.97|307.43|305.43|307.97|305.97|307.35|305.35|274
1761009300000|2025-10-21 01:15:00|307.35|305.35|307.89|305.89|307.98|305.98|307.35|305.35|260
1761009600000|2025-10-21 01:20:00|307.94|305.94|308.58|306.58|308.71|306.71|307.85|305.85|175
1761009900000|2025-10-21 01:25:00|308.6|306.6|308.8|306.8|308.89|306.89|308.55|306.55|133
1761010200000|2025-10-21 01:30:00|308.79|306.79|308.02|306.02|308.9|306.9|307.85|305.85|208
1761010500000|2025-10-21 01:35:00|308|306|307.94|305.94|308.13|306.13|307.68|305.68|173
1761010800000|2025-10-21 01:40:00|307.82|305.82|307.9|305.9|308.02|306.02|307.74|305.74|161
1761011100000|2025-10-21 01:45:00|307.94|305.94|307.57|305.57|308.28|306.28|307.35|305.35|131
1761011400000|2025-10-21 01:50:00|307.52|305.52|307.44|305.44|307.66|305.66|307.05|305.05|112
1761011700000|2025-10-21 01:55:00|307.35|305.35|307.04|305.04|307.44|305.44|305.98|303.98|344
1761012000000|2025-10-21 02:00:00|306.99|304.99|306.28|304.28|307.04|305.04|306.05|304.05|169
1761012300000|2025-10-21 02:05:00|306.31|304.31|305.42|303.42|306.34|304.34|305.35|303.35|214
1761012600000|2025-10-21 02:10:00|305.15|303.15|305.99|303.99|306.23|304.23|305.15|303.15|241
1761012900000|2025-10-21 02:15:00|306.01|304.01|305.87|303.87|306.04|304.04|305.13|303.13|243
1761013200000|2025-10-21 02:20:00|305.86|303.86|305.52|303.52|306.13|304.13|305.35|303.35|235
1761013500000|2025-10-21 02:25:00|305.25|303.25|305.75|303.75|305.75|303.75|304.75|302.75|204
1761013800000|2025-10-21 02:30:00|305.67|303.67|305.96|303.96|306.11|304.11|305.24|303.24|212
1761014100000|2025-10-21 02:35:00|305.97|303.97|306.12|304.12|306.28|304.28|305.73|303.73|262
1761014400000|2025-10-21 02:40:00|306.05|304.05|305.97|303.97|306.57|304.57|305.75|303.75|198
1761014700000|2025-10-21 02:45:00|305.91|303.91|305.22|303.22|305.97|303.97|305.15|303.15|188
1761015000000|2025-10-21 02:50:00|305.15|303.15|305.56|303.56|305.65|303.65|304.98|302.98|168
1761015300000|2025-10-21 02:55:00|305.55|303.55|305.02|303.02|305.75|303.75|304.83|302.83|255
1761015600000|2025-10-21 03:00:00|305.03|303.03|305.58|303.58|305.65|303.65|304.74|302.74|199
1761015900000|2025-10-21 03:05:00|305.57|303.57|305.31|303.31|305.7|303.7|305.07|303.07|123
1761016200000|2025-10-21 03:10:00|305.3|303.3|305.19|303.19|305.31|303.31|304.95|302.95|103
1761016500000|2025-10-21 03:15:00|305.18|303.18|305.05|303.05|305.45|303.45|304.92|302.92|77
1761016800000|2025-10-21 03:20:00|305.08|303.08|305.5|303.5|305.55|303.55|304.8|302.8|113
1761017100000|2025-10-21 03:25:00|305.55|303.55|305.27|303.27|305.65|303.65|305.12|303.12|60
1761017400000|2025-10-21 03:30:00|305.26|303.26|304.99|302.99|305.26|303.26|304.58|302.58|96
1761017700000|2025-10-21 03:35:00|304.95|302.95|304.95|302.95|305.14|303.14|304.65|302.65|168
1761018000000|2025-10-21 03:40:00|305.03|303.03|304.76|302.76|305.07|303.07|304.65|302.65|140
1761018300000|2025-10-21 03:45:00|304.61|302.61|304.46|302.46|304.61|302.61|304.35|302.35|71
1761018600000|2025-10-21 03:50:00|304.44|302.44|303.91|301.91|304.46|302.46|303.09|301.09|186
1761018900000|2025-10-21 03:55:00|303.95|301.95|303.64|301.64|304.16|302.16|303.55|301.55|120
1761019200000|2025-10-21 04:00:00|303.63|301.63|301.78|299.78|303.65|301.65|300.73|298.73|511
1761019500000|2025-10-21 04:05:00|301.7|299.7|300.7|298.7|301.82|299.82|300|298|538
1761019800000|2025-10-21 04:10:00|300.6|298.6|300.4|298.4|300.93|298.93|299.29|297.29|533
1761020100000|2025-10-21 04:15:00|300.44|298.44|300.15|298.15|300.85|298.85|299.55|297.55|416
1761020400000|2025-10-21 04:20:00|300.17|298.17|300.22|298.22|300.62|298.62|299.78|297.78|472
1761020700000|2025-10-21 04:25:00|300.25|298.25|300.55|298.55|300.85|298.85|299.85|297.85|439
1761021000000|2025-10-21 04:30:00|300.57|298.57|298.86|296.86|300.58|298.58|298.63|296.63|500
1761021300000|2025-10-21 04:35:00|298.88|296.88|297.92|295.92|299.35|297.35|297.76|295.76|387
1761021600000|2025-10-21 04:40:00|297.95|295.95|297.87|295.87|298.48|296.48|297.45|295.45|493
1761021900000|2025-10-21 04:45:00|297.85|295.85|297.5|295.5|298.56|296.56|296.83|294.83|626
1761022200000|2025-10-21 04:50:00|297.51|295.51|297.02|295.02|298.08|296.08|296.95|294.95|343
1761022500000|2025-10-21 04:55:00|297.04|295.04|296.96|294.96|297.05|295.05|296.41|294.41|483
1761022800000|2025-10-21 05:00:00|296.95|294.95|296.8|294.8|297.74|295.74|296.45|294.45|466
1761023100000|2025-10-21 05:05:00|296.81|294.81|297.24|295.24|297.37|295.37|296.05|294.05|473
1761023400000|2025-10-21 05:10:00|297.15|295.15|297.15|295.15|297.6|295.6|296.35|294.35|402
1761023700000|2025-10-21 05:15:00|297.1|295.1|298.25|296.25|298.25|296.25|296.53|294.53|280
1761024000000|2025-10-21 05:20:00|298.2|296.2|297.35|295.35|298.28|296.28|297.1|295.1|261
1761024300000|2025-10-21 05:25:00|297.3|295.3|297.89|295.89|298.17|296.17|297.12|295.12|202
1761024600000|2025-10-21 05:30:00|297.86|295.86|298.47|296.47|298.47|296.47|297.72|295.72|252
1761024900000|2025-10-21 05:35:00|298.5|296.5|297.54|295.54|298.75|296.75|297.44|295.44|252
1761025200000|2025-10-21 05:40:00|297.53|295.53|297.89|295.89|298.15|296.15|297.14|295.14|299
1761025500000|2025-10-21 05:45:00|297.87|295.87|297.85|295.85|298.54|296.54|297.84|295.84|242
1761025800000|2025-10-21 05:50:00|297.84|295.84|297.53|295.53|297.84|295.84|297.35|295.35|131
1761026100000|2025-10-21 05:55:00|297.52|295.52|297.49|295.49|297.57|295.57|297.11|295.11|220
1761026400000|2025-10-21 06:00:00|297.51|295.51|297.39|295.39|297.67|295.67|297.02|295.02|206
1761026700000|2025-10-21 06:05:00|297.38|295.38|297.33|295.33|297.85|295.85|297.02|295.02|357
1761027000000|2025-10-21 06:10:00|297.34|295.34|297.18|295.18|297.67|295.67|297.1|295.1|128
1761027300000|2025-10-21 06:15:00|297.17|295.17|298.25|296.25|298.25|296.25|296.94|294.94|185
1761027600000|2025-10-21 06:20:00|298.3|296.3|298.98|296.98|299.55|297.55|298.3|296.3|233
1761027900000|2025-10-21 06:25:00|299|297|298.92|296.92|299.03|297.03|298.64|296.64|228
1761028200000|2025-10-21 06:30:00|298.93|296.93|299.34|297.34|299.66|297.66|298.62|296.62|214
1761028500000|2025-10-21 06:35:00|299.36|297.36|299.72|297.72|299.83|297.83|299.33|297.33|193
1761028800000|2025-10-21 06:40:00|299.7|297.7|299.19|297.19|299.7|297.7|299.16|297.16|174
1761029100000|2025-10-21 06:45:00|299.16|297.16|299.87|297.87|299.87|297.87|298.94|296.94|240
1761029400000|2025-10-21 06:50:00|299.84|297.84|299.7|297.7|300.03|298.03|299.54|297.54|207
1761029700000|2025-10-21 06:55:00|299.69|297.69|299.46|297.46|299.69|297.69|299.44|297.44|147
1761030000000|2025-10-21 07:00:00|299.45|297.45|299.29|297.29|299.79|297.79|299.17|297.17|188
1761030300000|2025-10-21 07:05:00|299.31|297.31|299.66|297.66|299.9|297.9|299.31|297.31|198
1761030600000|2025-10-21 07:10:00|299.65|297.65|298.68|296.68|299.75|297.75|298.62|296.62|278
1761030900000|2025-10-21 07:15:00|298.69|296.69|299.55|297.55|299.57|297.57|298.68|296.68|236
1761031200000|2025-10-21 07:20:00|299.54|297.54|299.86|297.86|299.99|297.99|299.54|297.54|258
1761031500000|2025-10-21 07:25:00|299.85|297.85|300.38|298.38|300.45|298.45|299.85|297.85|221
1761031800000|2025-10-21 07:30:00|300.39|298.39|300.95|298.95|300.98|298.98|300.39|298.39|136
1761032100000|2025-10-21 07:35:00|300.94|298.94|300.54|298.54|301.05|299.05|300.4|298.4|302
1761032400000|2025-10-21 07:40:00|300.49|298.49|300.34|298.34|300.67|298.67|300.32|298.32|138
1761032700000|2025-10-21 07:45:00|300.26|298.26|300.65|298.65|300.66|298.66|300.19|298.19|175
1761033000000|2025-10-21 07:50:00|300.72|298.72|300.64|298.64|300.95|298.95|300.64|298.64|194
1761033300000|2025-10-21 07:55:00|300.65|298.65|300.57|298.57|300.76|298.76|300.35|298.35|207
1761033600000|2025-10-21 08:00:00|300.35|298.35|299.84|297.84|300.57|298.57|299.65|297.65|285
1761033900000|2025-10-21 08:05:00|299.85|297.85|299.78|297.78|299.96|297.96|299.45|297.45|375
1761034200000|2025-10-21 08:10:00|299.77|297.77|299.55|297.55|299.85|297.85|299.21|297.21|300
1761034500000|2025-10-21 08:15:00|299.54|297.54|299.87|297.87|300.05|298.05|299.34|297.34|258
1761034800000|2025-10-21 08:20:00|299.88|297.88|299.65|297.65|300.17|298.17|299.15|297.15|322
1761035100000|2025-10-21 08:25:00|299.63|297.63|299.24|297.24|299.63|297.63|299.14|297.14|222
1761035400000|2025-10-21 08:30:00|299.25|297.25|298.68|296.68|299.25|297.25|298.35|296.35|279
1761035700000|2025-10-21 08:35:00|298.66|296.66|298.14|296.14|298.72|296.72|298.04|296.04|268
1761036000000|2025-10-21 08:40:00|298.16|296.16|297.65|295.65|298.36|296.36|297.45|295.45|307
1761036300000|2025-10-21 08:45:00|297.6|295.6|297.82|295.82|297.82|295.82|297.15|295.15|137
1761036600000|2025-10-21 08:50:00|297.81|295.81|298.62|296.62|298.77|296.77|297.65|295.65|199
1761036900000|2025-10-21 08:55:00|298.64|296.64|298.35|296.35|298.95|296.95|298.33|296.33|223
1761037200000|2025-10-21 09:00:00|298.36|296.36|297.74|295.74|298.36|296.36|297.74|295.74|215
1761037500000|2025-10-21 09:05:00|297.75|295.75|297.93|295.93|298|296|297.61|295.61|256
1761037800000|2025-10-21 09:10:00|297.94|295.94|298.37|296.37|298.45|296.45|297.72|295.72|195
1761038100000|2025-10-21 09:15:00|298.35|296.35|297.84|295.84|298.36|296.36|297.84|295.84|154
1761038400000|2025-10-21 09:20:00|297.85|295.85|298.9|296.9|298.95|296.95|297.83|295.83|199
1761038700000|2025-10-21 09:25:00|298.85|296.85|298.73|296.73|298.95|296.95|298.57|296.57|123
1761039000000|2025-10-21 09:30:00|298.71|296.71|298.47|296.47|298.85|296.85|298.34|296.34|174
1761039300000|2025-10-21 09:35:00|298.46|296.46|298.33|296.33|298.58|296.58|298.05|296.05|213
1761039600000|2025-10-21 09:40:00|298.4|296.4|298.43|296.43|298.44|296.44|298.07|296.07|215
1761039900000|2025-10-21 09:45:00|298.42|296.42|298.66|296.66|298.85|296.85|298.41|296.41|272
1761040200000|2025-10-21 09:50:00|298.62|296.62|298.26|296.26|298.75|296.75|298.22|296.22|364
1761040500000|2025-10-21 09:55:00|298.23|296.23|298.44|296.44|298.45|296.45|298.12|296.12|203
1761040800000|2025-10-21 10:00:00|298.42|296.42|298.85|296.85|298.85|296.85|298.25|296.25|219
1761041100000|2025-10-21 10:05:00|298.87|296.87|298.74|296.74|299.35|297.35|298.71|296.71|177
1761041400000|2025-10-21 10:10:00|298.65|296.65|298.98|296.98|299.17|297.17|298.55|296.55|142
1761041700000|2025-10-21 10:15:00|298.89|296.89|298.7|296.7|299.29|297.29|298.67|296.67|135
1761042000000|2025-10-21 10:20:00|298.69|296.69|298.39|296.39|298.7|296.7|298.15|296.15|131
1761042300000|2025-10-21 10:25:00|298.37|296.37|298.37|296.37|298.52|296.52|298.19|296.19|103
1761042600000|2025-10-21 10:30:00|298.36|296.36|299.36|297.36|299.36|297.36|298.36|296.36|96
1761042900000|2025-10-21 10:35:00|299.41|297.41|299.97|297.97|300.29|298.29|299.41|297.41|213
1761043200000|2025-10-21 10:40:00|299.84|297.84|299.79|297.79|299.89|297.89|299.6|297.6|130
1761043500000|2025-10-21 10:45:00|299.8|297.8|301.35|299.35|301.45|299.45|299.8|297.8|297
1761043800000|2025-10-21 10:50:00|301.39|299.39|302.04|300.04|302.36|300.36|301.01|299.01|462
1761044100000|2025-10-21 10:55:00|302.07|300.07|301.18|299.18|302.07|300.07|301.14|299.14|315
1761044400000|2025-10-21 11:00:00|301.12|299.12|300.91|298.91|301.35|299.35|300.83|298.83|248
1761044700000|2025-10-21 11:05:00|300.9|298.9|300.34|298.34|300.96|298.96|300.31|298.31|241
1761045000000|2025-10-21 11:10:00|300.33|298.33|300.87|298.87|300.92|298.92|300.33|298.33|208
1761045300000|2025-10-21 11:15:00|300.84|298.84|301|299|301.25|299.25|300.55|298.55|256
1761045600000|2025-10-21 11:20:00|300.99|298.99|300.99|298.99|301.09|299.09|300.64|298.64|262
1761045900000|2025-10-21 11:25:00|301|299|300.69|298.69|301.16|299.16|300.54|298.54|223
1761046200000|2025-10-21 11:30:00|300.7|298.7|301.04|299.04|301.04|299.04|300.14|298.14|403
1761046500000|2025-10-21 11:35:00|301.03|299.03|300.98|298.98|301.38|299.38|300.95|298.95|355
1761046800000|2025-10-21 11:40:00|300.95|298.95|301.04|299.04|301.35|299.35|300.95|298.95|247
1761047100000|2025-10-21 11:45:00|301.05|299.05|301.55|299.55|301.65|299.65|301.05|299.05|189
1761047400000|2025-10-21 11:50:00|301.56|299.56|301.9|299.9|302.05|300.05|301.56|299.56|194
1761047700000|2025-10-21 11:55:00|301.88|299.88|301.45|299.45|301.88|299.88|301.42|299.42|275
1761048000000|2025-10-21 12:00:00|301.46|299.46|300.75|298.75|301.46|299.46|300.64|298.64|334
1761048300000|2025-10-21 12:05:00|300.8|298.8|300.83|298.83|301.25|299.25|300.58|298.58|353
1761048600000|2025-10-21 12:10:00|300.84|298.84|301.15|299.15|301.25|299.25|300.75|298.75|281
1761048900000|2025-10-21 12:15:00|301.16|299.16|302.2|300.2|302.35|300.35|301.11|299.11|297
1761049200000|2025-10-21 12:20:00|302.27|300.27|303.95|301.95|304.25|302.25|302.14|300.14|376
1761049500000|2025-10-21 12:25:00|303.94|301.94|303.05|301.05|303.97|301.97|302.8|300.8|337
1761049800000|2025-10-21 12:30:00|303|301|302.62|300.62|303.34|301.34|302.52|300.52|415
1761050100000|2025-10-21 12:35:00|302.63|300.63|303.29|301.29|303.49|301.49|302.63|300.63|249
1761050400000|2025-10-21 12:40:00|303.28|301.28|304.35|302.35|304.54|302.54|303.28|301.28|271
1761050700000|2025-10-21 12:45:00|304.36|302.36|302.92|300.92|304.67|302.67|302.9|300.9|389
1761051000000|2025-10-21 12:50:00|302.91|300.91|302.64|300.64|303.24|301.24|302.63|300.63|318
1761051300000|2025-10-21 12:55:00|302.63|300.63|302.01|300.01|302.82|300.82|301.82|299.82|268
1761051600000|2025-10-21 13:00:00|302|300|302.38|300.38|302.65|300.65|302|300|220
1761051900000|2025-10-21 13:05:00|302.37|300.37|301.46|299.46|302.55|300.55|300.27|298.27|341
1761052200000|2025-10-21 13:10:00|301.47|299.47|301.8|299.8|302.03|300.03|300.82|298.82|385
1761052500000|2025-10-21 13:15:00|301.81|299.81|301.49|299.49|302|300|301.25|299.25|315
1761052800000|2025-10-21 13:20:00|301.48|299.48|301.64|299.64|302.21|300.21|301.13|299.13|281
1761053100000|2025-10-21 13:25:00|301.68|299.68|301.95|299.95|301.95|299.95|301.33|299.33|265
1761053400000|2025-10-21 13:30:00|301.9|299.9|301.1|299.1|302.05|300.05|300.94|298.94|383
1761053700000|2025-10-21 13:35:00|301.07|299.07|302.97|300.97|303.15|301.15|300.65|298.65|524
1761054000000|2025-10-21 13:40:00|302.95|300.95|301.97|299.97|303.55|301.55|301.23|299.23|542
1761054300000|2025-10-21 13:45:00|301.96|299.96|300.71|298.71|301.97|299.97|300.05|298.05|711
1761054600000|2025-10-21 13:50:00|300.72|298.72|301.22|299.22|301.71|299.71|300.72|298.72|607
1761054900000|2025-10-21 13:55:00|301.21|299.21|301.35|299.35|301.35|299.35|300.35|298.35|679
1761055200000|2025-10-21 14:00:00|301.3|299.3|302.39|300.39|302.51|300.51|301.25|299.25|488
1761055500000|2025-10-21 14:05:00|302.35|300.35|304.41|302.41|304.95|302.95|302.35|300.35|580
1761055800000|2025-10-21 14:10:00|304.4|302.4|306.97|304.97|307|305|304.4|302.4|611
1761056100000|2025-10-21 14:15:00|306.96|304.96|308.71|306.71|308.82|306.82|305.62|303.62|559
1761056400000|2025-10-21 14:20:00|308.57|306.57|308.84|306.84|309.95|307.95|308.34|306.34|413
1761056700000|2025-10-21 14:25:00|308.82|306.82|306.65|304.65|308.82|306.82|306.65|304.65|355
1761057000000|2025-10-21 14:30:00|306.55|304.55|308.04|306.04|308.25|306.25|306.45|304.45|328
1761057300000|2025-10-21 14:35:00|308.09|306.09|307.9|305.9|308.55|306.55|307.73|305.73|337
1761057600000|2025-10-21 14:40:00|307.95|305.95|307.9|305.9|308.66|306.66|307.7|305.7|228
1761057900000|2025-10-21 14:45:00|307.77|305.77|309.89|307.89|309.95|307.95|307.07|305.07|318
1761058200000|2025-10-21 14:50:00|309.95|307.95|310.44|308.44|310.85|308.85|309.91|307.91|295
1761058500000|2025-10-21 14:55:00|310.45|308.45|314.05|312.05|314.59|312.59|310.45|308.45|612
1761058800000|2025-10-21 15:00:00|314.02|312.02|313.07|311.07|314.75|312.75|312.39|310.39|614
1761059100000|2025-10-21 15:05:00|313.14|311.14|315.17|313.17|315.95|313.95|313.14|311.14|479
1761059400000|2025-10-21 15:10:00|315.16|313.16|315.77|313.77|316.65|314.65|315.16|313.16|454
1761059700000|2025-10-21 15:15:00|315.84|313.84|316.54|314.54|316.71|314.71|315.16|313.16|517
1761060000000|2025-10-21 15:20:00|316.55|314.55|318.52|316.52|318.95|316.95|316.55|314.55|664
1761060300000|2025-10-21 15:25:00|318.45|316.45|317.64|315.64|318.63|316.63|316.95|314.95|661
1761060600000|2025-10-21 15:30:00|317.63|315.63|316.44|314.44|318.35|316.35|316.35|314.35|535
1761060900000|2025-10-21 15:35:00|316.42|314.42|316.45|314.45|316.95|314.95|315.21|313.21|603
1761061200000|2025-10-21 15:40:00|316.5|314.5|318.4|316.4|318.45|316.45|316.45|314.45|333
1761061500000|2025-10-21 15:45:00|318.45|316.45|318.03|316.03|319.35|317.35|317.93|315.93|367
1761061800000|2025-10-21 15:50:00|318.04|316.04|317.12|315.12|318.89|316.89|317.04|315.04|406
1761062100000|2025-10-21 15:55:00|317.11|315.11|318.35|316.35|318.35|316.35|317.02|315.02|389
1761062400000|2025-10-21 16:00:00|318.32|316.32|318.89|316.89|319.05|317.05|317.88|315.88|444
1761062700000|2025-10-21 16:05:00|318.88|316.88|317.35|315.35|318.91|316.91|316.52|314.52|544
1761063000000|2025-10-21 16:10:00|317.41|315.41|318.95|316.95|318.95|316.95|317.35|315.35|373
1761063300000|2025-10-21 16:15:00|319.05|317.05|319.25|317.25|319.25|317.25|318.25|316.25|447
1761063600000|2025-10-21 16:20:00|319.2|317.2|318.65|316.65|319.2|317.2|318.05|316.05|416
1761063900000|2025-10-21 16:25:00|318.67|316.67|318.81|316.81|319.55|317.55|318.65|316.65|378
1761064200000|2025-10-21 16:30:00|318.82|316.82|318.34|316.34|319.21|317.21|318.12|316.12|470
1761064500000|2025-10-21 16:35:00|318.35|316.35|318.09|316.09|318.73|316.73|317.55|315.55|550
1761064800000|2025-10-21 16:40:00|318.05|316.05|318.09|316.09|318.53|316.53|317.64|315.64|471
1761065100000|2025-10-21 16:45:00|318.08|316.08|319.4|317.4|319.55|317.55|317.72|315.72|608
1761065400000|2025-10-21 16:50:00|319.45|317.45|317.46|315.46|319.96|317.96|317.32|315.32|722
1761065700000|2025-10-21 16:55:00|317.49|315.49|314.32|312.32|318.15|316.15|313.67|311.67|826
1761066000000|2025-10-21 17:00:00|314.34|312.34|315.53|313.53|316.35|314.35|313.91|311.91|867
1761066300000|2025-10-21 17:05:00|315.45|313.45|316.54|314.54|317|315|315.28|313.28|768
1761066600000|2025-10-21 17:10:00|316.53|314.53|316.21|314.21|316.84|314.84|315.55|313.55|759
1761066900000|2025-10-21 17:15:00|316.2|314.2|313.23|311.23|316.36|314.36|312.22|310.22|834
1761067200000|2025-10-21 17:20:00|313.25|311.25|313.95|311.95|314.17|312.17|312.25|310.25|806
1761067500000|2025-10-21 17:25:00|313.93|311.93|315.56|313.56|315.6|313.6|313.23|311.23|556
1761067800000|2025-10-21 17:30:00|315.51|313.51|315.06|313.06|315.7|313.7|314.45|312.45|416
1761068100000|2025-10-21 17:35:00|315.03|313.03|315.46|313.46|315.67|313.67|314.35|312.35|216
1761068400000|2025-10-21 17:40:00|315.48|313.48|316.2|314.2|316.47|314.47|315.44|313.44|273
1761068700000|2025-10-21 17:45:00|316.19|314.19|315.98|313.98|316.45|314.45|315.35|313.35|395
1761069000000|2025-10-21 17:50:00|315.97|313.97|315.2|313.2|315.98|313.98|315.05|313.05|525
1761069300000|2025-10-21 17:55:00|315.19|313.19|315.16|313.16|315.41|313.41|314.85|312.85|429
1761069600000|2025-10-21 18:00:00|315.17|313.17|315.97|313.97|316.07|314.07|315.17|313.17|321
1761069900000|2025-10-21 18:05:00|315.96|313.96|315.37|313.37|316.03|314.03|314.91|312.91|419
1761070200000|2025-10-21 18:10:00|315.38|313.38|313.94|311.94|315.38|313.38|313.45|311.45|553
1761070500000|2025-10-21 18:15:00|313.87|311.87|313.65|311.65|314.14|312.14|313.45|311.45|420
1761070800000|2025-10-21 18:20:00|313.71|311.71|315.15|313.15|315.33|313.33|313.45|311.45|374
1761071100000|2025-10-21 18:25:00|315.21|313.21|314.39|312.39|315.48|313.48|314.37|312.37|269
1761071400000|2025-10-21 18:30:00|314.3|312.3|314.29|312.29|314.72|312.72|314.04|312.04|252
1761071700000|2025-10-21 18:35:00|314.28|312.28|314.08|312.08|314.41|312.41|313.1|311.1|394
1761072000000|2025-10-21 18:40:00|314.09|312.09|313.97|311.97|314.35|312.35|313.49|311.49|292
1761072300000|2025-10-21 18:45:00|313.9|311.9|314.85|312.85|314.95|312.95|313.85|311.85|129
1761072600000|2025-10-21 18:50:00|314.76|312.76|314.17|312.17|314.76|312.76|314.05|312.05|231
1761072900000|2025-10-21 18:55:00|314.19|312.19|314.61|312.61|314.74|312.74|314.15|312.15|260
1761073200000|2025-10-21 19:00:00|314.6|312.6|314.48|312.48|314.92|312.92|314.27|312.27|221
1761073500000|2025-10-21 19:05:00|314.49|312.49|314.71|312.71|314.88|312.88|314.46|312.46|178
1761073800000|2025-10-21 19:10:00|314.65|312.65|315.23|313.23|315.23|313.23|314.35|312.35|315
1761074100000|2025-10-21 19:15:00|315.22|313.22|315.11|313.11|315.34|313.34|314.88|312.88|273
1761074400000|2025-10-21 19:20:00|315.05|313.05|313.82|311.82|315.49|313.49|313.65|311.65|523
1761074700000|2025-10-21 19:25:00|313.81|311.81|314.72|312.72|314.92|312.92|313.65|311.65|456
1761075000000|2025-10-21 19:30:00|314.74|312.74|315.02|313.02|315.25|313.25|314.35|312.35|457
1761075300000|2025-10-21 19:35:00|315.03|313.03|314.89|312.89|315.37|313.37|314.82|312.82|417
1761075600000|2025-10-21 19:40:00|314.9|312.9|314.45|312.45|315.02|313.02|314.08|312.08|333
1761075900000|2025-10-21 19:45:00|314.46|312.46|315.04|313.04|315.12|313.12|314.46|312.46|398
1761076200000|2025-10-21 19:50:00|315.03|313.03|314.87|312.87|315.25|313.25|314.75|312.75|359
1761076500000|2025-10-21 19:55:00|314.86|312.86|314.27|312.27|314.86|312.86|314.15|312.15|351
1761076800000|2025-10-21 20:00:00|314.26|312.26|314.35|312.35|314.78|312.78|313.85|311.85|523
1761077100000|2025-10-21 20:05:00|314.33|312.33|313.25|311.25|314.55|312.55|313.15|311.15|532
1761077400000|2025-10-21 20:10:00|313.26|311.26|312.95|310.95|313.33|311.33|312.32|310.32|392
1761077700000|2025-10-21 20:15:00|313.04|311.04|311.6|309.6|313.13|311.13|309.99|307.99|609
1761078000000|2025-10-21 20:20:00|311.55|309.55|312.32|310.32|312.51|310.51|311.03|309.03|315
1761078300000|2025-10-21 20:25:00|312.35|310.35|311.83|309.83|312.39|310.39|311.52|309.52|351
1761078600000|2025-10-21 20:30:00|311.84|309.84|310.89|308.89|312.02|310.02|310.83|308.83|386
1761078900000|2025-10-21 20:35:00|310.88|308.88|311.9|309.9|311.91|309.91|310.72|308.72|420
1761079200000|2025-10-21 20:40:00|311.85|309.85|311.8|309.8|312.05|310.05|311.54|309.54|390
1761079500000|2025-10-21 20:45:00|311.79|309.79|310.75|308.75|311.86|309.86|310.74|308.74|427
1761079800000|2025-10-21 20:50:00|310.81|308.81|312.08|310.08|312.08|310.08|310.63|308.63|252
1761080100000|2025-10-21 20:55:00|312.05|310.05|311.01|309.01|312.08|310.08|310.98|308.98|308
1761080400000|2025-10-21 21:00:00|311.06|309.06|312.18|310.18|312.18|310.18|310.8|308.8|317
1761080700000|2025-10-21 21:05:00|312.13|310.13|312.12|310.12|312.39|310.39|311.89|309.89|172
1761081000000|2025-10-21 21:10:00|312.15|310.15|312.87|310.87|312.88|310.88|311.93|309.93|201
1761081300000|2025-10-21 21:15:00|312.88|310.88|311.57|309.57|312.93|310.93|311.29|309.29|258
1761081600000|2025-10-21 21:20:00|311.58|309.58|308.36|306.36|311.68|309.68|307.47|305.47|618
1761081900000|2025-10-21 21:25:00|308.33|306.33|309.52|307.52|310.21|308.21|308.16|306.16|518
1761082200000|2025-10-21 21:30:00|309.5|307.5|310.15|308.15|310.17|308.17|308.88|306.88|332
1761082500000|2025-10-21 21:35:00|310.16|308.16|310.83|308.83|310.88|308.88|310.15|308.15|218
1761082800000|2025-10-21 21:40:00|310.82|308.82|311.04|309.04|311.07|309.07|310.38|308.38|120
1761083100000|2025-10-21 21:45:00|311.03|309.03|311.04|309.04|311.1|309.1|310.38|308.38|124
1761083400000|2025-10-21 21:50:00|311|309|310.47|308.47|311.09|309.09|310.47|308.47|101
1761083700000|2025-10-21 21:55:00|310.46|308.46|310.86|308.86|310.93|308.93|310.46|308.46|139
1761084000000|2025-10-21 22:00:00|310.85|308.85|310.07|308.07|311.07|309.07|310.05|308.05|185
1761084300000|2025-10-21 22:05:00|310.05|308.05|309.06|307.06|310.05|308.05|308.31|306.31|289
1761084600000|2025-10-21 22:10:00|308.99|306.99|309.57|307.57|309.69|307.69|308.95|306.95|231
1761084900000|2025-10-21 22:15:00|309.59|307.59|309.53|307.53|310.13|308.13|309.39|307.39|272
1761085200000|2025-10-21 22:20:00|309.45|307.45|308.13|306.13|309.66|307.66|307.93|305.93|483
1761085500000|2025-10-21 22:25:00|308.12|306.12|307.23|305.23|308.4|306.4|306.84|304.84|339
1761085800000|2025-10-21 22:30:00|307.17|305.17|306.29|304.29|307.85|305.85|305.19|303.19|573
1761086100000|2025-10-21 22:35:00|306.1|304.1|304.5|302.5|306.31|304.31|304.23|302.23|615
1761086400000|2025-10-21 22:40:00|304.49|302.49|306.03|304.03|306.64|304.64|304.46|302.46|457
1761086700000|2025-10-21 22:45:00|306.04|304.04|306.61|304.61|307.39|305.39|306.04|304.04|310
1761087000000|2025-10-21 22:50:00|306.63|304.63|305.96|303.96|306.78|304.78|305.55|303.55|317
1761087300000|2025-10-21 22:55:00|305.78|303.78|305.58|303.58|306.17|304.17|305.05|303.05|283
1761087600000|2025-10-21 23:00:00|305.52|303.52|305.93|303.93|305.96|303.96|305.05|303.05|338
1761087900000|2025-10-21 23:05:00|305.9|303.9|305.73|303.73|306.24|304.24|305.18|303.18|289
1761088200000|2025-10-21 23:10:00|305.55|303.55|305.81|303.81|305.81|303.81|305.25|303.25|254
1761088500000|2025-10-21 23:15:00|305.78|303.78|305.23|303.23|305.78|303.78|304.24|302.24|297
1761088800000|2025-10-21 23:20:00|305.22|303.22|305.79|303.79|305.85|303.85|305.2|303.2|185
1761089100000|2025-10-21 23:25:00|305.76|303.76|304.25|302.25|305.83|303.83|304.05|302.05|218
1761089400000|2025-10-21 23:30:00|304.19|302.19|302.65|300.65|304.19|302.19|302.45|300.45|575
1761089700000|2025-10-21 23:35:00|302.62|300.62|301.3|299.3|302.96|300.96|301.02|299.02|465
1761090000000|2025-10-21 23:40:00|301.29|299.29|301.61|299.61|301.97|299.97|300.92|298.92|532
1761090300000|2025-10-21 23:45:00|301.67|299.67|301.63|299.63|302.28|300.28|300.93|298.93|357
1761090600000|2025-10-21 23:50:00|301.62|299.62|302.03|300.03|302.06|300.06|301.33|299.33|187
1761090900000|2025-10-21 23:55:00|302.02|300.02|301.67|299.67|302.03|300.03|301.15|299.15|297
1761091200000|2025-10-22 00:00:00|301.72|299.72|303.01|301.01|303.06|301.06|301.25|299.25|377
1761091500000|2025-10-22 00:05:00|303.03|301.03|302.4|300.4|303.06|301.06|302.24|300.24|505
1761091800000|2025-10-22 00:10:00|302.35|300.35|303.27|301.27|303.46|301.46|302.15|300.15|463
1761092100000|2025-10-22 00:15:00|303.26|301.26|302.66|300.66|303.29|301.29|302.07|300.07|555
1761092400000|2025-10-22 00:20:00|302.64|300.64|302.33|300.33|302.76|300.76|301.86|299.86|496
1761092700000|2025-10-22 00:25:00|302.32|300.32|301.43|299.43|302.32|300.32|300.95|298.95|534
1761093000000|2025-10-22 00:30:00|301.44|299.44|301.1|299.1|302.96|300.96|301.08|299.08|526
1761093300000|2025-10-22 00:35:00|301.11|299.11|300.58|298.58|301.3|299.3|299.47|297.47|696
1761093600000|2025-10-22 00:40:00|300.57|298.57|301.2|299.2|301.41|299.41|300.45|298.45|495
1761093900000|2025-10-22 00:45:00|301.22|299.22|301.47|299.47|301.77|299.77|300.89|298.89|425
1761094200000|2025-10-22 00:50:00|301.44|299.44|301.47|299.47|301.55|299.55|301.04|299.04|331
1761094500000|2025-10-22 00:55:00|301.44|299.44|301.29|299.29|301.63|299.63|301.15|299.15|285
1761094800000|2025-10-22 01:00:00|301.26|299.26|301.84|299.84|302.15|300.15|301.23|299.23|324
1761095100000|2025-10-22 01:05:00|301.81|299.81|303.02|301.02|303.25|301.25|301.6|299.6|350
1761095400000|2025-10-22 01:10:00|303.03|301.03|303.04|301.04|303.48|301.48|302.95|300.95|188
1761095700000|2025-10-22 01:15:00|303.03|301.03|301.45|299.45|303.04|301.04|301.2|299.2|228
1761096000000|2025-10-22 01:20:00|301.4|299.4|302.25|300.25|302.45|300.45|301.14|299.14|125
1761096300000|2025-10-22 01:25:00|302.24|300.24|302.46|300.46|302.55|300.55|301.95|299.95|72
1761096600000|2025-10-22 01:30:00|302.42|300.42|301.66|299.66|302.42|300.42|301.25|299.25|136
1761096900000|2025-10-22 01:35:00|301.85|299.85|302.26|300.26|302.35|300.35|301.85|299.85|129
1761097200000|2025-10-22 01:40:00|302.15|300.15|302.45|300.45|302.45|300.45|301.84|299.84|173
1761097500000|2025-10-22 01:45:00|302.55|300.55|302.46|300.46|302.76|300.76|302.32|300.32|199
1761097800000|2025-10-22 01:50:00|302.43|300.43|302.36|300.36|302.46|300.46|301.82|299.82|274
1761098100000|2025-10-22 01:55:00|302.35|300.35|302.85|300.85|303.16|301.16|302.35|300.35|273
1761098400000|2025-10-22 02:00:00|302.84|300.84|302.7|300.7|303.16|301.16|302.55|300.55|261
1761098700000|2025-10-22 02:05:00|302.69|300.69|303.15|301.15|303.15|301.15|302.69|300.69|119
1761099000000|2025-10-22 02:10:00|303.11|301.11|303.64|301.64|303.65|301.65|302.95|300.95|157
1761099300000|2025-10-22 02:15:00|303.63|301.63|303.15|301.15|303.63|301.63|302.75|300.75|238
1761099600000|2025-10-22 02:20:00|303.1|301.1|303.65|301.65|303.75|301.75|303.05|301.05|190
1761099900000|2025-10-22 02:25:00|303.55|301.55|303.65|301.65|303.72|301.72|303.35|301.35|167
1761100200000|2025-10-22 02:30:00|303.6|301.6|303.75|301.75|303.78|301.78|303.45|301.45|90
1761100500000|2025-10-22 02:35:00|303.84|301.84|302.88|300.88|303.85|301.85|302.85|300.85|168
1761100800000|2025-10-22 02:40:00|302.89|300.89|302.94|300.94|303.11|301.11|302.82|300.82|187
1761101100000|2025-10-22 02:45:00|302.89|300.89|302.7|300.7|303.15|301.15|302.69|300.69|124
1761101400000|2025-10-22 02:50:00|302.69|300.69|302.93|300.93|302.95|300.95|302.49|300.49|147
1761101700000|2025-10-22 02:55:00|302.89|300.89|302.65|300.65|303.05|301.05|302.55|300.55|209
1761102000000|2025-10-22 03:00:00|302.63|300.63|302.05|300.05|302.65|300.65|302.03|300.03|158
1761102300000|2025-10-22 03:05:00|302.06|300.06|301.42|299.42|302.26|300.26|301.42|299.42|185
1761102600000|2025-10-22 03:10:00|301.45|299.45|300.89|298.89|301.51|299.51|300.84|298.84|178
1761102900000|2025-10-22 03:15:00|300.88|298.88|301.05|299.05|301.55|299.55|300.84|298.84|152
1761103200000|2025-10-22 03:20:00|301.04|299.04|300.97|298.97|301.04|299.04|300.52|298.52|274
1761103500000|2025-10-22 03:25:00|301.03|299.03|301.65|299.65|301.95|299.95|300.97|298.97|209
1761103800000|2025-10-22 03:30:00|301.64|299.64|301.37|299.37|302.09|300.09|301.37|299.37|215
1761104100000|2025-10-22 03:35:00|301.35|299.35|300.78|298.78|301.35|299.35|300.65|298.65|259
1761104400000|2025-10-22 03:40:00|300.76|298.76|300.97|298.97|300.98|298.98|300.65|298.65|103
1761104700000|2025-10-22 03:45:00|300.98|298.98|301.1|299.1|301.23|299.23|300.75|298.75|130
1761105000000|2025-10-22 03:50:00|301.09|299.09|301.68|299.68|301.75|299.75|301.09|299.09|101
1761105300000|2025-10-22 03:55:00|301.66|299.66|302|300|302.05|300.05|301.55|299.55|108
1761105600000|2025-10-22 04:00:00|301.99|299.99|302.65|300.65|302.65|300.65|301.85|299.85|61
1761105900000|2025-10-22 04:05:00|302.75|300.75|303.66|301.66|303.76|301.76|302.7|300.7|130
1761106200000|2025-10-22 04:10:00|303.65|301.65|303.02|301.02|303.65|301.65|302.84|300.84|58
1761106500000|2025-10-22 04:15:00|303.05|301.05|302.9|300.9|303.35|301.35|302.65|300.65|56
1761106800000|2025-10-22 04:20:00|302.85|300.85|302.84|300.84|302.98|300.98|302.55|300.55|101
1761107100000|2025-10-22 04:25:00|302.85|300.85|302.74|300.74|302.86|300.86|302.54|300.54|50
1761107400000|2025-10-22 04:30:00|302.75|300.75|303.25|301.25|303.25|301.25|302.65|300.65|75
1761107700000|2025-10-22 04:35:00|303.34|301.34|303.65|301.65|303.75|301.75|303.13|301.13|74
1761108000000|2025-10-22 04:40:00|303.74|301.74|303.46|301.46|303.75|301.75|303.25|301.25|62
1761108300000|2025-10-22 04:45:00|303.54|301.54|303.45|301.45|303.65|301.65|303.35|301.35|95
1761108600000|2025-10-22 04:50:00|303.39|301.39|303.35|301.35|303.39|301.39|303.05|301.05|47
1761108900000|2025-10-22 04:55:00|303.34|301.34|303.46|301.46|303.55|301.55|303.15|301.15|49
1761109200000|2025-10-22 05:00:00|303.37|301.37|303.6|301.6|303.75|301.75|303.05|301.05|64
1761109500000|2025-10-22 05:05:00|303.57|301.57|302.75|300.75|303.57|301.57|302.71|300.71|72
1761109800000|2025-10-22 05:10:00|302.85|300.85|302.23|300.23|303.08|301.08|302.23|300.23|110
1761110100000|2025-10-22 05:15:00|302.2|300.2|302.18|300.18|302.35|300.35|302.02|300.02|58
1761110400000|2025-10-22 05:20:00|302.14|300.14|300.78|298.78|302.18|300.18|300.78|298.78|132
1761110700000|2025-10-22 05:25:00|300.85|298.85|299.84|297.84|300.92|298.92|298.28|296.28|331
1761111000000|2025-10-22 05:30:00|299.82|297.82|300.05|298.05|300.15|298.15|298.92|296.92|307
1761111300000|2025-10-22 05:35:00|299.95|297.95|299.8|297.8|300.06|298.06|299.44|297.44|342
1761111600000|2025-10-22 05:40:00|299.81|297.81|300.29|298.29|300.29|298.29|299.69|297.69|65
1761111900000|2025-10-22 05:45:00|300.26|298.26|300.54|298.54|300.82|298.82|299.57|297.57|147
1761112200000|2025-10-22 05:50:00|300.52|298.52|300.24|298.24|300.66|298.66|300.05|298.05|95
1761112500000|2025-10-22 05:55:00|300.16|298.16|300.45|298.45|300.62|298.62|300.05|298.05|75
1761112800000|2025-10-22 06:00:00|300.34|298.34|299.94|297.94|300.34|298.34|299.64|297.64|179
1761113100000|2025-10-22 06:05:00|299.91|297.91|300|298|300.2|298.2|299.7|297.7|90
1761113400000|2025-10-22 06:10:00|299.97|297.97|300.44|298.44|300.44|298.44|299.85|297.85|57
1761113700000|2025-10-22 06:15:00|300.25|298.25|299.69|297.69|300.45|298.45|299.25|297.25|123
1761114000000|2025-10-22 06:20:00|299.68|297.68|299.94|297.94|300.08|298.08|299.39|297.39|103
1761114300000|2025-10-22 06:25:00|299.93|297.93|299.58|297.58|300.3|298.3|299.38|297.38|157
1761114600000|2025-10-22 06:30:00|299.54|297.54|299.94|297.94|299.98|297.98|299.45|297.45|97
1761114900000|2025-10-22 06:35:00|299.98|297.98|299.6|297.6|300.35|298.35|299.35|297.35|151
1761115200000|2025-10-22 06:40:00|299.5|297.5|299.68|297.68|299.96|297.96|299.45|297.45|130
1761115500000|2025-10-22 06:45:00|299.66|297.66|299.55|297.55|299.68|297.68|299.19|297.19|127
1761115800000|2025-10-22 06:50:00|299.59|297.59|299.09|297.09|299.61|297.61|298.73|296.73|180
1761116100000|2025-10-22 06:55:00|299.08|297.08|298.75|296.75|299.15|297.15|298.55|296.55|109
1761116400000|2025-10-22 07:00:00|298.76|296.76|298.38|296.38|298.84|296.84|298.05|296.05|157
1761116700000|2025-10-22 07:05:00|298.24|296.24|297.68|295.68|298.38|296.38|297.64|295.64|235
1761117000000|2025-10-22 07:10:00|297.81|295.81|297.8|295.8|298.25|296.25|297.55|295.55|163
1761117300000|2025-10-22 07:15:00|297.82|295.82|298.97|296.97|298.98|296.98|297.8|295.8|275
1761117600000|2025-10-22 07:20:00|298.93|296.93|298.86|296.86|299.07|297.07|298.55|296.55|194
1761117900000|2025-10-22 07:25:00|298.9|296.9|298.88|296.88|299.04|297.04|298.55|296.55|135
1761118200000|2025-10-22 07:30:00|298.99|296.99|298.65|296.65|299.14|297.14|298.35|296.35|225
1761118500000|2025-10-22 07:35:00|298.64|296.64|299.26|297.26|299.26|297.26|298.56|296.56|96
1761118800000|2025-10-22 07:40:00|299.25|297.25|299.45|297.45|299.86|297.86|299.09|297.09|227
1761119100000|2025-10-22 07:45:00|299.38|297.38|299.26|297.26|299.45|297.45|298.85|296.85|274
1761119400000|2025-10-22 07:50:00|299.16|297.16|299.24|297.24|299.49|297.49|298.93|296.93|174
1761119700000|2025-10-22 07:55:00|299.22|297.22|299.94|297.94|300.3|298.3|299.22|297.22|167
1761120000000|2025-10-22 08:00:00|299.72|297.72|299.45|297.45|299.75|297.75|299.18|297.18|132
1761120300000|2025-10-22 08:05:00|299.41|297.41|299.21|297.21|299.41|297.41|299.05|297.05|109
1761120600000|2025-10-22 08:10:00|299.15|297.15|298.92|296.92|299.37|297.37|298.75|296.75|247
1761120900000|2025-10-22 08:15:00|298.98|296.98|298.95|296.95|299.23|297.23|298.71|296.71|203
1761121200000|2025-10-22 08:20:00|298.98|296.98|298.73|296.73|298.99|296.99|298.51|296.51|175
1761121500000|2025-10-22 08:25:00|298.68|296.68|299.17|297.17|299.55|297.55|298.59|296.59|168
1761121800000|2025-10-22 08:30:00|299.05|297.05|298.68|296.68|299.38|297.38|298.58|296.58|157
1761122100000|2025-10-22 08:35:00|298.67|296.67|299.15|297.15|299.19|297.19|298.62|296.62|236
1761122400000|2025-10-22 08:40:00|299.13|297.13|299.53|297.53|299.53|297.53|298.95|296.95|259
1761122700000|2025-10-22 08:45:00|299.47|297.47|299.16|297.16|299.85|297.85|299.09|297.09|191
1761123000000|2025-10-22 08:50:00|299.13|297.13|298.93|296.93|299.29|297.29|298.72|296.72|138
1761123300000|2025-10-22 08:55:00|298.99|296.99|298.85|296.85|299.11|297.11|298.75|296.75|86
1761123600000|2025-10-22 09:00:00|298.82|296.82|299.12|297.12|299.16|297.16|298.75|296.75|186
1761123900000|2025-10-22 09:05:00|299.09|297.09|298.44|296.44|299.12|297.12|297.9|295.9|143
1761124200000|2025-10-22 09:10:00|298.38|296.38|297.76|295.76|298.42|296.42|297.61|295.61|172
1761124500000|2025-10-22 09:15:00|297.73|295.73|297.11|295.11|298.05|296.05|296.74|294.74|220
1761124800000|2025-10-22 09:20:00|297.05|295.05|297.91|295.91|298.01|296.01|297.05|295.05|129
1761125100000|2025-10-22 09:25:00|298.04|296.04|298.26|296.26|298.27|296.27|297.64|295.64|161
1761125400000|2025-10-22 09:30:00|298.22|296.22|298.57|296.57|298.78|296.78|298.15|296.15|136
1761125700000|2025-10-22 09:35:00|298.56|296.56|297.6|295.6|298.61|296.61|297.55|295.55|156
1761126000000|2025-10-22 09:40:00|297.58|295.58|296.8|294.8|297.6|295.6|296.73|294.73|161
1761126300000|2025-10-22 09:45:00|296.78|294.78|296.85|294.85|296.91|294.91|296.25|294.25|184
1761126600000|2025-10-22 09:50:00|296.86|294.86|297.26|295.26|297.45|295.45|296.74|294.74|248
1761126900000|2025-10-22 09:55:00|297.36|295.36|297.23|295.23|297.64|295.64|296.95|294.95|230
1761127200000|2025-10-22 10:00:00|297.17|295.17|297.45|295.45|297.45|295.45|296.55|294.55|168
1761127500000|2025-10-22 10:05:00|297.54|295.54|298.02|296.02|298.05|296.05|297.36|295.36|329
1761127800000|2025-10-22 10:10:00|297.97|295.97|297.88|295.88|298.02|296.02|297.65|295.65|435
1761128100000|2025-10-22 10:15:00|297.95|295.95|297.27|295.27|298.29|296.29|297.23|295.23|559
1761128400000|2025-10-22 10:20:00|297.33|295.33|297.13|295.13|297.75|295.75|297.05|295.05|393
1761128700000|2025-10-22 10:25:00|297.12|295.12|297.24|295.24|297.55|295.55|296.95|294.95|204
1761129000000|2025-10-22 10:30:00|297.23|295.23|297.52|295.52|297.56|295.56|297.05|295.05|210
1761129300000|2025-10-22 10:35:00|297.56|295.56|297.14|295.14|297.56|295.56|297|295|174
1761129600000|2025-10-22 10:40:00|297.17|295.17|296.44|294.44|297.17|295.17|296.38|294.38|292
1761129900000|2025-10-22 10:45:00|296.39|294.39|296.47|294.47|296.63|294.63|296.35|294.35|241
1761130200000|2025-10-22 10:50:00|296.48|294.48|297.01|295.01|297.21|295.21|296.23|294.23|230
1761130500000|2025-10-22 10:55:00|297|295|296.34|294.34|297|295|296.34|294.34|355
1761130800000|2025-10-22 11:00:00|296.37|294.37|294.84|292.84|296.82|294.82|293.72|291.72|680
1761131100000|2025-10-22 11:05:00|294.83|292.83|295.2|293.2|295.87|293.87|294.58|292.58|738
1761131400000|2025-10-22 11:10:00|295.18|293.18|298.57|296.57|298.75|296.75|295.07|293.07|634
1761131700000|2025-10-22 11:15:00|298.56|296.56|299.55|297.55|299.6|297.6|297.85|295.85|291
1761132000000|2025-10-22 11:20:00|299.54|297.54|299.35|297.35|300.37|298.37|299.13|297.13|414
1761132300000|2025-10-22 11:25:00|299.33|297.33|298.74|296.74|299.35|297.35|298.65|296.65|270
1761132600000|2025-10-22 11:30:00|298.77|296.77|299.45|297.45|299.95|297.95|298.77|296.77|268
1761132900000|2025-10-22 11:35:00|299.4|297.4|299.65|297.65|299.75|297.75|299.05|297.05|248
1761133200000|2025-10-22 11:40:00|299.75|297.75|298.65|296.65|299.75|297.75|298.55|296.55|154
1761133500000|2025-10-22 11:45:00|298.59|296.59|298.15|296.15|298.96|296.96|298.09|296.09|175
1761133800000|2025-10-22 11:50:00|298.1|296.1|298.35|296.35|298.45|296.45|297.67|295.67|291
1761134100000|2025-10-22 11:55:00|298.33|296.33|298.61|296.61|298.7|296.7|298.25|296.25|240
1761134400000|2025-10-22 12:00:00|298.6|296.6|298.1|296.1|298.85|296.85|298.03|296.03|319
1761134700000|2025-10-22 12:05:00|298.15|296.15|298.43|296.43|298.75|296.75|297.92|295.92|369
1761135000000|2025-10-22 12:10:00|298.45|296.45|298.64|296.64|298.85|296.85|298.22|296.22|310
1761135300000|2025-10-22 12:15:00|298.65|296.65|300.83|298.83|300.95|298.95|298.65|296.65|344
1761135600000|2025-10-22 12:20:00|300.85|298.85|300.25|298.25|300.86|298.86|300.04|298.04|198
1761135900000|2025-10-22 12:25:00|300.35|298.35|300.05|298.05|300.85|298.85|300.05|298.05|232
1761136200000|2025-10-22 12:30:00|300.15|298.15|300.45|298.45|300.55|298.55|299.98|297.98|102
1761136500000|2025-10-22 12:35:00|300.49|298.49|300.93|298.93|300.95|298.95|300.35|298.35|141
1761136800000|2025-10-22 12:40:00|300.95|298.95|300.77|298.77|301.35|299.35|300.75|298.75|211
1761137100000|2025-10-22 12:45:00|300.75|298.75|299.85|297.85|300.75|298.75|299.82|297.82|334
1761137400000|2025-10-22 12:50:00|299.84|297.84|300.65|298.65|300.71|298.71|299.65|297.65|239
1761137700000|2025-10-22 12:55:00|300.66|298.66|300.38|298.38|300.79|298.79|300.21|298.21|250
1761138000000|2025-10-22 13:00:00|300.35|298.35|300.29|298.29|300.81|298.81|300.01|298.01|399
1761138300000|2025-10-22 13:05:00|300.28|298.28|300.38|298.38|300.5|298.5|299.8|297.8|369
1761138600000|2025-10-22 13:10:00|300.39|298.39|301.55|299.55|302.1|300.1|300.38|298.38|342
1761138900000|2025-10-22 13:15:00|301.52|299.52|301.55|299.55|301.57|299.57|300.84|298.84|329
1761139200000|2025-10-22 13:20:00|301.5|299.5|301.05|299.05|301.56|299.56|300.69|298.69|342
1761139500000|2025-10-22 13:25:00|301.06|299.06|300.65|298.65|301.28|299.28|300.55|298.55|415
1761139800000|2025-10-22 13:30:00|300.58|298.58|299.31|297.31|300.58|298.58|298.95|296.95|675
1761140100000|2025-10-22 13:35:00|299.29|297.29|301.61|299.61|301.74|299.74|298.8|296.8|656
1761140400000|2025-10-22 13:40:00|301.62|299.62|300.36|298.36|301.69|299.69|299.97|297.97|640
1761140700000|2025-10-22 13:45:00|300.42|298.42|300.16|298.16|300.82|298.82|299.48|297.48|659
1761141000000|2025-10-22 13:50:00|300.09|298.09|301.53|299.53|301.6|299.6|299.65|297.65|578
1761141300000|2025-10-22 13:55:00|301.55|299.55|303.42|301.42|303.85|301.85|301.25|299.25|515
1761141600000|2025-10-22 14:00:00|303.41|301.41|301.48|299.48|303.5|301.5|301.27|299.27|686
1761141900000|2025-10-22 14:05:00|301.46|299.46|301.29|299.29|301.75|299.75|300.82|298.82|509
1761142200000|2025-10-22 14:10:00|301.35|299.35|300.68|298.68|301.48|299.48|300.19|298.19|446
1761142500000|2025-10-22 14:15:00|300.69|298.69|300.47|298.47|301.32|299.32|300.23|298.23|317
1761142800000|2025-10-22 14:20:00|300.48|298.48|298.3|296.3|300.62|298.62|296.84|294.84|595
1761143100000|2025-10-22 14:25:00|298.26|296.26|297.8|295.8|299.79|297.79|297.6|295.6|620
1761143400000|2025-10-22 14:30:00|297.84|295.84|298.32|296.32|298.62|296.62|296.4|294.4|622
1761143700000|2025-10-22 14:35:00|298.36|296.36|298.75|296.75|299.57|297.57|297.88|295.88|593
1761144000000|2025-10-22 14:40:00|298.78|296.78|297.9|295.9|299.67|297.67|297.7|295.7|458
1761144300000|2025-10-22 14:45:00|297.91|295.91|298.89|296.89|299.46|297.46|296.73|294.73|581
1761144600000|2025-10-22 14:50:00|298.9|296.9|298.7|296.7|300.02|298.02|298.48|296.48|487
1761144900000|2025-10-22 14:55:00|298.76|296.76|301.77|299.77|301.77|299.77|298.69|296.69|536
1761145200000|2025-10-22 15:00:00|301.86|299.86|301.08|299.08|303.05|301.05|300.51|298.51|623
1761145500000|2025-10-22 15:05:00|301.14|299.14|300.42|298.42|302.23|300.23|300.3|298.3|467
1761145800000|2025-10-22 15:10:00|300.43|298.43|299.76|297.76|300.5|298.5|299.55|297.55|479
1761146100000|2025-10-22 15:15:00|299.79|297.79|299.14|297.14|299.81|297.81|298.6|296.6|477
1761146400000|2025-10-22 15:20:00|299.12|297.12|298.46|296.46|299.25|297.25|297.39|295.39|589
1761146700000|2025-10-22 15:25:00|298.49|296.49|298.3|296.3|298.88|296.88|298.09|296.09|487
1761147000000|2025-10-22 15:30:00|298.31|296.31|298.87|296.87|299.16|297.16|297.87|295.87|455
1761147300000|2025-10-22 15:35:00|298.91|296.91|300.05|298.05|300.61|298.61|298.55|296.55|411
1761147600000|2025-10-22 15:40:00|300|298|300.39|298.39|300.74|298.74|299.9|297.9|483
1761147900000|2025-10-22 15:45:00|300.4|298.4|300.36|298.36|301.28|299.28|300.1|298.1|367
1761148200000|2025-10-22 15:50:00|300.35|298.35|300.45|298.45|300.77|298.77|299.87|297.87|373
1761148500000|2025-10-22 15:55:00|300.47|298.47|300.07|298.07|300.74|298.74|299.75|297.75|307
1761148800000|2025-10-22 16:00:00|300.08|298.08|299.75|297.75|300.15|298.15|299.17|297.17|346
1761149100000|2025-10-22 16:05:00|299.78|297.78|300.34|298.34|300.62|298.62|299.68|297.68|419
1761149400000|2025-10-22 16:10:00|300.33|298.33|299.13|297.13|300.49|298.49|299.12|297.12|489
1761149700000|2025-10-22 16:15:00|299.12|297.12|299.29|297.29|299.76|297.76|298.93|296.93|465
1761150000000|2025-10-22 16:20:00|299.31|297.31|298.19|296.19|299.31|297.31|297.54|295.54|553
1761150300000|2025-10-22 16:25:00|298.21|296.21|299.56|297.56|299.85|297.85|298.15|296.15|352
1761150600000|2025-10-22 16:30:00|299.6|297.6|299.27|297.27|300.2|298.2|296.5|294.5|849
1761150900000|2025-10-22 16:35:00|299.31|297.31|299.19|297.19|299.37|297.37|298.11|296.11|680
1761151200000|2025-10-22 16:40:00|299.17|297.17|299.12|297.12|300.88|298.88|299.12|297.12|434
1761151500000|2025-10-22 16:45:00|299.16|297.16|299.1|297.1|300.2|298.2|298.99|296.99|356
1761151800000|2025-10-22 16:50:00|299.09|297.09|299.06|297.06|299.25|297.25|298.04|296.04|363
1761152100000|2025-10-22 16:55:00|299.05|297.05|298.43|296.43|299.6|297.6|298.39|296.39|386
1761152400000|2025-10-22 17:00:00|298.47|296.47|298.47|296.47|298.77|296.77|298.19|296.19|278
1761152700000|2025-10-22 17:05:00|298.48|296.48|299.14|297.14|299.2|297.2|298.2|296.2|364
1761153000000|2025-10-22 17:10:00|299.19|297.19|298.37|296.37|299.19|297.19|298.29|296.29|306
1761153300000|2025-10-22 17:15:00|298.38|296.38|297.79|295.79|298.42|296.42|297.6|295.6|373
1761153600000|2025-10-22 17:20:00|297.78|295.78|297.67|295.67|298.04|296.04|297.41|295.41|421
1761153900000|2025-10-22 17:25:00|297.68|295.68|297.63|295.63|297.87|295.87|297.17|295.17|282
1761154200000|2025-10-22 17:30:00|297.6|295.6|298.44|296.44|298.44|296.44|297.11|295.11|141
1761154500000|2025-10-22 17:35:00|298.49|296.49|297.4|295.4|298.6|296.6|297.33|295.33|210
1761154800000|2025-10-22 17:40:00|297.45|295.45|296.71|294.71|297.66|295.66|296.5|294.5|189
1761155100000|2025-10-22 17:45:00|296.7|294.7|297.15|295.15|297.45|295.45|296.5|294.5|184
1761155400000|2025-10-22 17:50:00|297.1|295.1|295.46|293.46|297.12|295.12|295.38|293.38|322
1761155700000|2025-10-22 17:55:00|295.51|293.51|295.89|293.89|295.94|293.94|295.2|293.2|257
1761156000000|2025-10-22 18:00:00|295.84|293.84|296.51|294.51|296.65|294.65|295.73|293.73|273
1761156300000|2025-10-22 18:05:00|296.53|294.53|295.95|293.95|296.93|294.93|295.93|293.93|255
1761156600000|2025-10-22 18:10:00|296|294|295.4|293.4|296.63|294.63|295.33|293.33|314
1761156900000|2025-10-22 18:15:00|295.43|293.43|294.66|292.66|295.43|293.43|294.03|292.03|534
1761157200000|2025-10-22 18:20:00|294.67|292.67|296.41|294.41|296.63|294.63|294.65|292.65|418
1761157500000|2025-10-22 18:25:00|296.43|294.43|295.85|293.85|296.55|294.55|295.73|293.73|295
1761157800000|2025-10-22 18:30:00|295.8|293.8|295.7|293.7|296.15|294.15|295.07|293.07|300
1761158100000|2025-10-22 18:35:00|295.75|293.75|295.9|293.9|296.46|294.46|295.72|293.72|231
1761158400000|2025-10-22 18:40:00|295.95|293.95|294.73|292.73|295.97|293.97|294.59|292.59|203
1761158700000|2025-10-22 18:45:00|294.72|292.72|295.39|293.39|295.49|293.49|294.69|292.69|364
1761159000000|2025-10-22 18:50:00|295.4|293.4|295.24|293.24|295.4|293.4|294.49|292.49|301
1761159300000|2025-10-22 18:55:00|295.29|293.29|295.45|293.45|295.51|293.51|294.99|292.99|270
1761159600000|2025-10-22 19:00:00|295.4|293.4|296.95|294.95|297.02|295.02|295.05|293.05|439
1761159900000|2025-10-22 19:05:00|296.88|294.88|297.76|295.76|298.22|296.22|296.88|294.88|442
1761160200000|2025-10-22 19:10:00|297.78|295.78|297.19|295.19|297.78|295.78|296.9|294.9|304
1761160500000|2025-10-22 19:15:00|297.2|295.2|297.36|295.36|297.5|295.5|296.92|294.92|340
1761160800000|2025-10-22 19:20:00|297.39|295.39|297.07|295.07|297.97|295.97|297.07|295.07|360
1761161100000|2025-10-22 19:25:00|297.08|295.08|297.06|295.06|297.39|295.39|297.04|295.04|304
1761161400000|2025-10-22 19:30:00|297.07|295.07|296.55|294.55|297.36|295.36|296.55|294.55|354
1761161700000|2025-10-22 19:35:00|296.49|294.49|296.96|294.96|297.15|295.15|296.1|294.1|268
1761162000000|2025-10-22 19:40:00|297|295|295.8|293.8|297.15|295.15|295.76|293.76|313
1761162300000|2025-10-22 19:45:00|295.79|293.79|295.85|293.85|295.92|293.92|295.29|293.29|333
1761162600000|2025-10-22 19:50:00|295.88|293.88|295.81|293.81|296.17|294.17|295.18|293.18|425
1761162900000|2025-10-22 19:55:00|295.84|293.84|295.49|293.49|296.12|294.12|293.15|291.15|653
1761163200000|2025-10-22 20:00:00|295.51|293.51|295.36|293.36|296.16|294.16|295.25|293.25|574
1761163500000|2025-10-22 20:05:00|295.35|293.35|295.85|293.85|295.97|293.97|295.09|293.09|512
1761163800000|2025-10-22 20:10:00|295.77|293.77|295.32|293.32|296.05|294.05|295.32|293.32|330
1761164100000|2025-10-22 20:15:00|295.35|293.35|294.23|292.23|295.37|293.37|294.08|292.08|298
1761164400000|2025-10-22 20:20:00|294.27|292.27|293.85|291.85|294.37|292.37|293.8|291.8|292
1761164700000|2025-10-22 20:25:00|293.8|291.8|293.49|291.49|294.15|292.15|293.3|291.3|233
1761165000000|2025-10-22 20:30:00|293.51|291.51|293.38|291.38|294.2|292.2|292.44|290.44|411
1761165300000|2025-10-22 20:35:00|293.37|291.37|294.73|292.73|294.85|292.85|293.33|291.33|425
1761165600000|2025-10-22 20:40:00|294.7|292.7|294.81|292.81|295|293|294.41|292.41|228
1761165900000|2025-10-22 20:45:00|294.76|292.76|294.11|292.11|294.76|292.76|293.97|291.97|219
1761166200000|2025-10-22 20:50:00|294.12|292.12|292.79|290.79|294.19|292.19|292.76|290.76|254
1761166500000|2025-10-22 20:55:00|292.76|290.76|292.92|290.92|293.27|291.27|292.53|290.53|398
1761166800000|2025-10-22 21:00:00|292.9|290.9|291.2|289.2|292.91|290.91|289.42|287.42|625
1761167100000|2025-10-22 21:05:00|291.23|289.23|290.42|288.42|291.32|289.32|289.73|287.73|477
1761167400000|2025-10-22 21:10:00|290.34|288.34|288.35|286.35|290.36|288.36|284.96|282.96|816
1761167700000|2025-10-22 21:15:00|288.39|286.39|289.63|287.63|289.85|287.85|287.93|285.93|599
1761168000000|2025-10-22 21:20:00|289.59|287.59|288.94|286.94|290.04|288.04|288.77|286.77|366
1761168300000|2025-10-22 21:25:00|288.89|286.89|288.19|286.19|289.16|287.16|288.19|286.19|369
1761168600000|2025-10-22 21:30:00|288.16|286.16|288.15|286.15|289.66|287.66|287.91|285.91|429
1761168900000|2025-10-22 21:35:00|288.14|286.14|287.91|285.91|289.07|287.07|287.75|285.75|347
1761169200000|2025-10-22 21:40:00|287.99|285.99|287.82|285.82|289.14|287.14|287.81|285.81|281
1761169500000|2025-10-22 21:45:00|287.83|285.83|288.79|286.79|289.13|287.13|287.78|285.78|224
1761169800000|2025-10-22 21:50:00|288.8|286.8|288.36|286.36|289.21|287.21|288.04|286.04|190
1761170100000|2025-10-22 21:55:00|288.37|286.37|288.14|286.14|288.87|286.87|287.77|285.77|247
1761170400000|2025-10-22 22:00:00|288.08|286.08|288.76|286.76|289.34|287.34|287.78|285.78|265
1761170700000|2025-10-22 22:05:00|288.75|286.75|289.35|287.35|289.9|287.9|288.05|286.05|316
1761171000000|2025-10-22 22:10:00|289.36|287.36|289|287|289.51|287.51|288.77|286.77|318
1761171300000|2025-10-22 22:15:00|288.96|286.96|288.46|286.46|289.16|287.16|288.16|286.16|261
1761171600000|2025-10-22 22:20:00|288.47|286.47|287.65|285.65|288.48|286.48|286.47|284.47|306
1761171900000|2025-10-22 22:25:00|287.66|285.66|286.85|284.85|287.78|285.78|286.7|284.7|282
1761172200000|2025-10-22 22:30:00|286.8|284.8|287.5|285.5|287.64|285.64|286.72|284.72|284
1761172500000|2025-10-22 22:35:00|287.45|285.45|287.14|285.14|287.65|285.65|286.42|284.42|272
1761172800000|2025-10-22 22:40:00|287.18|285.18|287.85|285.85|288.49|286.49|287.17|285.17|215
1761173100000|2025-10-22 22:45:00|287.84|285.84|287.39|285.39|288.47|286.47|287.09|285.09|211
1761173400000|2025-10-22 22:50:00|287.4|285.4|287.87|285.87|287.99|285.99|286.92|284.92|248
1761173700000|2025-10-22 22:55:00|287.82|285.82|287.76|285.76|287.98|285.98|287.53|285.53|165
1761174000000|2025-10-22 23:00:00|287.75|285.75|289.24|287.24|289.64|287.64|287.64|285.64|267
1761174300000|2025-10-22 23:05:00|289.21|287.21|289.59|287.59|289.77|287.77|289.01|287.01|165
1761174600000|2025-10-22 23:10:00|289.61|287.61|289.75|287.75|290.06|288.06|289.61|287.61|205
1761174900000|2025-10-22 23:15:00|289.7|287.7|290.79|288.79|290.84|288.84|289.63|287.63|291
1761175200000|2025-10-22 23:20:00|290.75|288.75|291.01|289.01|291.3|289.3|290.62|288.62|279
1761175500000|2025-10-22 23:25:00|291|289|291.48|289.48|292.66|290.66|290.87|288.87|281
1761175800000|2025-10-22 23:30:00|291.5|289.5|292.92|290.92|293.35|291.35|291.49|289.49|288
1761176100000|2025-10-22 23:35:00|292.91|290.91|292.84|290.84|293.35|291.35|292.69|290.69|160
1761176400000|2025-10-22 23:40:00|292.83|290.83|292.33|290.33|292.83|290.83|292.21|290.21|141
1761176700000|2025-10-22 23:45:00|292.35|290.35|292.83|290.83|292.87|290.87|292.25|290.25|213
1761177000000|2025-10-22 23:50:00|292.82|290.82|293.19|291.19|293.22|291.22|292.76|290.76|180
1761177300000|2025-10-22 23:55:00|293.17|291.17|292.81|290.81|293.35|291.35|292.75|290.75|170
1761177600000|2025-10-23 00:00:00|292.86|290.86|292.75|290.75|292.89|290.89|292.26|290.26|297
1761177900000|2025-10-23 00:05:00|292.8|290.8|292.87|290.87|293.35|291.35|292.7|290.7|254
1761178200000|2025-10-23 00:10:00|292.86|290.86|293.55|291.55|293.6|291.6|292.75|290.75|241
1761178500000|2025-10-23 00:15:00|293.53|291.53|293.63|291.63|293.74|291.74|293.14|291.14|262
1761178800000|2025-10-23 00:20:00|293.74|291.74|292.87|290.87|293.74|291.74|292.63|290.63|277
1761179100000|2025-10-23 00:25:00|292.85|290.85|292.95|290.95|292.95|290.95|292.4|290.4|172
1761179400000|2025-10-23 00:30:00|293|291|294.24|292.24|294.24|292.24|292.91|290.91|147
1761179700000|2025-10-23 00:35:00|294.23|292.23|293.83|291.83|294.34|292.34|293.7|291.7|235
1761180000000|2025-10-23 00:40:00|293.84|291.84|293.51|291.51|293.87|291.87|293.35|291.35|194
1761180300000|2025-10-23 00:45:00|293.52|291.52|293.73|291.73|293.84|291.84|293.25|291.25|262
1761180600000|2025-10-23 00:50:00|293.8|291.8|294.15|292.15|294.22|292.22|293.66|291.66|282
1761180900000|2025-10-23 00:55:00|294.14|292.14|293.85|291.85|294.24|292.24|293.67|291.67|216
1761181200000|2025-10-23 01:00:00|293.81|291.81|294.23|292.23|294.25|292.25|293.69|291.69|248
1761181500000|2025-10-23 01:05:00|294.22|292.22|294.05|292.05|294.45|292.45|293.93|291.93|242
1761181800000|2025-10-23 01:10:00|294.03|292.03|295|293|295.45|293.45|293.92|291.92|362
1761182100000|2025-10-23 01:15:00|294.99|292.99|294.85|292.85|295.62|293.62|294.73|292.73|373
1761182400000|2025-10-23 01:20:00|294.8|292.8|294.23|292.23|294.95|292.95|293.89|291.89|413
1761182700000|2025-10-23 01:25:00|294.22|292.22|294.58|292.58|294.58|292.58|294.11|292.11|230
1761183000000|2025-10-23 01:30:00|294.57|292.57|295.24|293.24|295.28|293.28|294.35|292.35|259
1761183300000|2025-10-23 01:35:00|295.25|293.25|294.68|292.68|295.25|293.25|294.39|292.39|319
1761183600000|2025-10-23 01:40:00|294.67|292.67|294.56|292.56|294.78|292.78|293.98|291.98|337
1761183900000|2025-10-23 01:45:00|294.57|292.57|294.1|292.1|294.75|292.75|294.08|292.08|211
1761184200000|2025-10-23 01:50:00|294.14|292.14|294.18|292.18|294.26|292.26|294.06|292.06|208
1761184500000|2025-10-23 01:55:00|294.17|292.17|294.17|292.17|294.28|292.28|294.04|292.04|206
1761184800000|2025-10-23 02:00:00|294.16|292.16|294.05|292.05|294.17|292.17|293.67|291.67|305
1761185100000|2025-10-23 02:05:00|294.04|292.04|294.28|292.28|294.34|292.34|293.75|291.75|203
1761185400000|2025-10-23 02:10:00|294.32|292.32|294.35|292.35|294.48|292.48|294.17|292.17|170
1761185700000|2025-10-23 02:15:00|294.33|292.33|294.55|292.55|294.57|292.57|294.25|292.25|293
1761186000000|2025-10-23 02:20:00|294.64|292.64|294.47|292.47|294.72|292.72|294.35|292.35|249
1761186300000|2025-10-23 02:25:00|294.46|292.46|294.19|292.19|294.55|292.55|294.07|292.07|237
1761186600000|2025-10-23 02:30:00|294.2|292.2|294.41|292.41|294.47|292.47|294.01|292.01|238
1761186900000|2025-10-23 02:35:00|294.39|292.39|294.34|292.34|294.6|292.6|293.99|291.99|215
1761187200000|2025-10-23 02:40:00|294.35|292.35|294.27|292.27|294.39|292.39|294.15|292.15|128
1761187500000|2025-10-23 02:45:00|294.26|292.26|294.1|292.1|294.28|292.28|293.69|291.69|228
1761187800000|2025-10-23 02:50:00|294.09|292.09|293.95|291.95|294.11|292.11|293.82|291.82|245
1761188100000|2025-10-23 02:55:00|293.94|291.94|294.1|292.1|294.17|292.17|293.7|291.7|226
1761188400000|2025-10-23 03:00:00|294.08|292.08|294.21|292.21|294.25|292.25|293.89|291.89|262
1761188700000|2025-10-23 03:05:00|294.22|292.22|294.41|292.41|294.67|292.67|293.95|291.95|311
1761189000000|2025-10-23 03:10:00|294.45|292.45|294.32|292.32|294.5|292.5|294.2|292.2|296
1761189300000|2025-10-23 03:15:00|294.36|292.36|294.63|292.63|294.63|292.63|294.08|292.08|279
1761189600000|2025-10-23 03:20:00|294.57|292.57|294.43|292.43|294.9|292.9|294.39|292.39|292
1761189900000|2025-10-23 03:25:00|294.44|292.44|293.95|291.95|294.44|292.44|293.55|291.55|388
1761190200000|2025-10-23 03:30:00|293.96|291.96|294.12|292.12|294.13|292.13|293.69|291.69|230
1761190500000|2025-10-23 03:35:00|294.13|292.13|293.75|291.75|294.2|292.2|293.73|291.73|182
1761190800000|2025-10-23 03:40:00|293.74|291.74|293.27|291.27|293.8|291.8|293.27|291.27|229
1761191100000|2025-10-23 03:45:00|293.26|291.26|293.08|291.08|293.27|291.27|292.84|290.84|254
1761191400000|2025-10-23 03:50:00|293.07|291.07|293.35|291.35|293.35|291.35|292.95|290.95|220
1761191700000|2025-10-23 03:55:00|293.33|291.33|293.13|291.13|293.36|291.36|293.07|291.07|212
1761192000000|2025-10-23 04:00:00|293.15|291.15|293.21|291.21|293.5|291.5|292.74|290.74|274
1761192300000|2025-10-23 04:05:00|293.17|291.17|292.87|290.87|293.35|291.35|292.85|290.85|218
1761192600000|2025-10-23 04:10:00|292.88|290.88|292.85|290.85|292.96|290.96|292.58|290.58|258
1761192900000|2025-10-23 04:15:00|292.87|290.87|293.3|291.3|293.3|291.3|292.77|290.77|216
1761193200000|2025-10-23 04:20:00|293.35|291.35|293.49|291.49|293.9|291.9|293.35|291.35|174
1761193500000|2025-10-23 04:25:00|293.51|291.51|293.48|291.48|293.66|291.66|293.36|291.36|157
1761193800000|2025-10-23 04:30:00|293.52|291.52|293.25|291.25|293.57|291.57|292.86|290.86|230
1761194100000|2025-10-23 04:35:00|293.27|291.27|293.64|291.64|293.65|291.65|293.12|291.12|185
1761194400000|2025-10-23 04:40:00|293.63|291.63|294.49|292.49|294.69|292.69|293.57|291.57|311
1761194700000|2025-10-23 04:45:00|294.48|292.48|294|292|294.55|292.55|293.83|291.83|193
1761195000000|2025-10-23 04:50:00|294.04|292.04|293.69|291.69|294.19|292.19|293.68|291.68|209
1761195300000|2025-10-23 04:55:00|293.68|291.68|293.67|291.67|293.94|291.94|293.58|291.58|178
1761195600000|2025-10-23 05:00:00|293.66|291.66|293.57|291.57|294.06|292.06|293.56|291.56|240
1761195900000|2025-10-23 05:05:00|293.56|291.56|294.05|292.05|294.05|292.05|293.38|291.38|219
1761196200000|2025-10-23 05:10:00|294.06|292.06|294.4|292.4|294.4|292.4|294.06|292.06|182
1761196500000|2025-10-23 05:15:00|294.44|292.44|294.05|292.05|294.46|292.46|293.85|291.85|146
1761196800000|2025-10-23 05:20:00|294.06|292.06|293.36|291.36|294.06|292.06|292.91|290.91|188
1761197100000|2025-10-23 05:25:00|293.38|291.38|293.52|291.52|293.61|291.61|293.21|291.21|208
1761197400000|2025-10-23 05:30:00|293.53|291.53|293.57|291.57|293.66|291.66|293.34|291.34|169
1761197700000|2025-10-23 05:35:00|293.56|291.56|293.21|291.21|293.56|291.56|293.2|291.2|232
1761198000000|2025-10-23 05:40:00|293.2|291.2|292.93|290.93|293.2|291.2|292.91|290.91|138
1761198300000|2025-10-23 05:45:00|293|291|293.26|291.26|293.3|291.3|292.72|290.72|219
1761198600000|2025-10-23 05:50:00|293.25|291.25|293.91|291.91|293.97|291.97|293.05|291.05|251
1761198900000|2025-10-23 05:55:00|293.89|291.89|293.98|291.98|294.05|292.05|293.58|291.58|158
1761199200000|2025-10-23 06:00:00|294.04|292.04|293.69|291.69|294.15|292.15|293.64|291.64|200
1761199500000|2025-10-23 06:05:00|293.7|291.7|294.17|292.17|294.27|292.27|293.66|291.66|226
1761199800000|2025-10-23 06:10:00|294.25|292.25|294.59|292.59|294.66|292.66|294.13|292.13|269
1761200100000|2025-10-23 06:15:00|294.6|292.6|296.6|294.6|297.76|295.76|294.6|292.6|698
1761200400000|2025-10-23 06:20:00|296.59|294.59|296.85|294.85|297.52|295.52|296.11|294.11|445
1761200700000|2025-10-23 06:25:00|296.86|294.86|297.38|295.38|297.7|295.7|296.8|294.8|415
1761201000000|2025-10-23 06:30:00|297.37|295.37|297.06|295.06|297.73|295.73|297.01|295.01|372
1761201300000|2025-10-23 06:35:00|297.03|295.03|297.27|295.27|297.54|295.54|296.93|294.93|366
1761201600000|2025-10-23 06:40:00|297.25|295.25|297.65|295.65|297.93|295.93|297.24|295.24|349
1761201900000|2025-10-23 06:45:00|297.69|295.69|297.94|295.94|298.25|296.25|297.65|295.65|233
1761202200000|2025-10-23 06:50:00|297.95|295.95|298.29|296.29|298.75|296.75|297.9|295.9|319
1761202500000|2025-10-23 06:55:00|298.28|296.28|298.79|296.79|298.85|296.85|297.96|295.96|319
1761202800000|2025-10-23 07:00:00|298.84|296.84|297.7|295.7|298.85|296.85|297.62|295.62|190
1761203100000|2025-10-23 07:05:00|297.72|295.72|297.95|295.95|298.23|296.23|297.72|295.72|41
1761203400000|2025-10-23 07:10:00|297.9|295.9|297.65|295.65|297.9|295.9|297.53|295.53|31
1761203700000|2025-10-23 07:15:00|297.64|295.64|297.56|295.56|297.89|295.89|297.43|295.43|266
1761204000000|2025-10-23 07:20:00|297.55|295.55|296.88|294.88|297.74|295.74|296.75|294.75|334
1761204300000|2025-10-23 07:25:00|296.92|294.92|297.59|295.59|297.61|295.61|296.82|294.82|276
1761204600000|2025-10-23 07:30:00|297.58|295.58|297.91|295.91|298.12|296.12|297.57|295.57|343
1761204900000|2025-10-23 07:35:00|297.9|295.9|297.3|295.3|297.9|295.9|297.05|295.05|209
1761205200000|2025-10-23 07:40:00|297.33|295.33|298.03|296.03|298.05|296.05|297.29|295.29|230
1761205500000|2025-10-23 07:45:00|298.04|296.04|298.43|296.43|298.66|296.66|298.04|296.04|226
1761205800000|2025-10-23 07:50:00|298.44|296.44|298.08|296.08|298.44|296.44|298.05|296.05|215
1761206100000|2025-10-23 07:55:00|298.09|296.09|297.76|295.76|298.13|296.13|297.69|295.69|176
1761206400000|2025-10-23 08:00:00|297.79|295.79|298.3|296.3|298.56|296.56|297.7|295.7|303
1761206700000|2025-10-23 08:05:00|298.33|296.33|298.9|296.9|298.98|296.98|298.32|296.32|312
1761207000000|2025-10-23 08:10:00|298.87|296.87|299.24|297.24|299.32|297.32|298.85|296.85|148
1761207300000|2025-10-23 08:15:00|299.21|297.21|299.1|297.1|299.73|297.73|299.06|297.06|343
1761207600000|2025-10-23 08:20:00|299.12|297.12|299.02|297.02|299.43|297.43|298.95|296.95|291
1761207900000|2025-10-23 08:25:00|299.03|297.03|299.35|297.35|299.39|297.39|298.88|296.88|353
1761208200000|2025-10-23 08:30:00|299.37|297.37|299.57|297.57|299.66|297.66|299.15|297.15|259
1761208500000|2025-10-23 08:35:00|299.58|297.58|298.88|296.88|299.58|297.58|298.58|296.58|339
1761208800000|2025-10-23 08:40:00|298.87|296.87|299.23|297.23|299.29|297.29|298.77|296.77|136
1761209100000|2025-10-23 08:45:00|299.2|297.2|299.57|297.57|299.57|297.57|299.17|297.17|216
1761209400000|2025-10-23 08:50:00|299.59|297.59|298.9|296.9|299.67|297.67|298.85|296.85|247
1761209700000|2025-10-23 08:55:00|298.86|296.86|298.77|296.77|298.89|296.89|298.6|296.6|275
1761210000000|2025-10-23 09:00:00|298.78|296.78|298.35|296.35|298.99|296.99|298.35|296.35|245
1761210300000|2025-10-23 09:05:00|298.37|296.37|298.58|296.58|298.77|296.77|298.25|296.25|305
1761210600000|2025-10-23 09:10:00|298.59|296.59|297.77|295.77|298.59|296.59|297.75|295.75|228
1761210900000|2025-10-23 09:15:00|297.75|295.75|298.13|296.13|298.26|296.26|297.6|295.6|216
1761211200000|2025-10-23 09:20:00|298.19|296.19|298.03|296.03|298.19|296.19|297.86|295.86|196
1761211500000|2025-10-23 09:25:00|298.04|296.04|298.17|296.17|298.29|296.29|297.99|295.99|165
1761211800000|2025-10-23 09:30:00|298.16|296.16|298.16|296.16|298.19|296.19|297.86|295.86|213
1761212100000|2025-10-23 09:35:00|298.15|296.15|297.88|295.88|298.17|296.17|297.88|295.88|97
1761212400000|2025-10-23 09:40:00|297.89|295.89|298.15|296.15|298.18|296.18|297.8|295.8|159
1761212700000|2025-10-23 09:45:00|298.16|296.16|297.77|295.77|298.22|296.22|297.69|295.69|168
1761213000000|2025-10-23 09:50:00|297.78|295.78|297.97|295.97|298.17|296.17|297.78|295.78|124
1761213300000|2025-10-23 09:55:00|297.95|295.95|298.25|296.25|298.38|296.38|297.87|295.87|61
1761213600000|2025-10-23 10:00:00|298.29|296.29|298.38|296.38|298.57|296.57|298.28|296.28|138
1761213900000|2025-10-23 10:05:00|298.31|296.31|298.38|296.38|298.57|296.57|298.07|296.07|144
1761214200000|2025-10-23 10:10:00|298.36|296.36|298.7|296.7|298.8|296.8|298.19|296.19|182
1761214500000|2025-10-23 10:15:00|298.75|296.75|299.16|297.16|299.35|297.35|298.7|296.7|296
1761214800000|2025-10-23 10:20:00|299.17|297.17|298.76|296.76|299.22|297.22|298.76|296.76|331
1761215100000|2025-10-23 10:25:00|298.75|296.75|298.88|296.88|299.11|297.11|298.66|296.66|333
1761215400000|2025-10-23 10:30:00|298.78|296.78|298.68|296.68|298.78|296.78|298.49|296.49|205
1761215700000|2025-10-23 10:35:00|298.67|296.67|298.63|296.63|298.93|296.93|298.19|296.19|354
1761216000000|2025-10-23 10:40:00|298.59|296.59|298.19|296.19|298.6|296.6|298.16|296.16|245
1761216300000|2025-10-23 10:45:00|298.23|296.23|298.85|296.85|298.98|296.98|298.06|296.06|253
1761216600000|2025-10-23 10:50:00|298.86|296.86|298.55|296.55|299.13|297.13|298.54|296.54|143
1761216900000|2025-10-23 10:55:00|298.56|296.56|298.34|296.34|298.61|296.61|298.34|296.34|138
1761217200000|2025-10-23 11:00:00|298.27|296.27|298.15|296.15|298.44|296.44|298.07|296.07|101
1761217500000|2025-10-23 11:05:00|298.13|296.13|298.37|296.37|298.38|296.38|297.86|295.86|211
1761217800000|2025-10-23 11:10:00|298.35|296.35|298.45|296.45|298.47|296.47|298.24|296.24|122
1761218100000|2025-10-23 11:15:00|298.43|296.43|298.35|296.35|298.73|296.73|297.83|295.83|171
1761218400000|2025-10-23 11:20:00|298.37|296.37|298.74|296.74|298.84|296.84|298.37|296.37|78
1761218700000|2025-10-23 11:25:00|298.75|296.75|298.79|296.79|299.09|297.09|298.66|296.66|154
1761219000000|2025-10-23 11:30:00|298.77|296.77|297.69|295.69|298.77|296.77|297.64|295.64|192
1761219300000|2025-10-23 11:35:00|297.74|295.74|297.77|295.77|298.02|296.02|297.47|295.47|247
1761219600000|2025-10-23 11:40:00|297.76|295.76|297.45|295.45|297.76|295.76|297.35|295.35|143
1761219900000|2025-10-23 11:45:00|297.37|295.37|297.35|295.35|297.45|295.45|297.05|295.05|85
1761220200000|2025-10-23 11:50:00|297.36|295.36|297.37|295.37|297.51|295.51|296.76|294.76|140
1761220500000|2025-10-23 11:55:00|297.35|295.35|297.27|295.27|297.45|295.45|297.26|295.26|47
1761220800000|2025-10-23 12:00:00|297.26|295.26|294.71|292.71|297.26|295.26|294.68|292.68|396
1761221100000|2025-10-23 12:05:00|294.66|292.66|295.83|293.83|295.88|293.88|294.48|292.48|223
1761221400000|2025-10-23 12:10:00|295.82|293.82|296|294|296.34|294.34|295.8|293.8|172
1761221700000|2025-10-23 12:15:00|296.02|294.02|296.67|294.67|296.88|294.88|295.69|293.69|172
1761222000000|2025-10-23 12:20:00|296.66|294.66|296.81|294.81|297.05|295.05|296.48|294.48|243
1761222300000|2025-10-23 12:25:00|296.78|294.78|296.78|294.78|297|295|296.65|294.65|179
1761222600000|2025-10-23 12:30:00|296.72|294.72|296.26|294.26|296.76|294.76|295.89|293.89|204
1761222900000|2025-10-23 12:35:00|296.27|294.27|296.26|294.26|296.32|294.32|295.66|293.66|250
1761223200000|2025-10-23 12:40:00|296.25|294.25|296.55|294.55|296.57|294.57|296.16|294.16|147
1761223500000|2025-10-23 12:45:00|296.58|294.58|296.75|294.75|296.95|294.95|296.45|294.45|264
1761223800000|2025-10-23 12:50:00|296.77|294.77|296.44|294.44|296.95|294.95|296.07|294.07|271
1761224100000|2025-10-23 12:55:00|296.46|294.46|296.96|294.96|296.96|294.96|296.25|294.25|190
1761224400000|2025-10-23 13:00:00|296.95|294.95|296.4|294.4|296.96|294.96|295.99|293.99|348
1761224700000|2025-10-23 13:05:00|296.39|294.39|295.67|293.67|296.45|294.45|295.66|293.66|385
1761225000000|2025-10-23 13:10:00|295.66|293.66|296.81|294.81|296.81|294.81|295.39|293.39|322
1761225300000|2025-10-23 13:15:00|296.83|294.83|296.67|294.67|297.15|295.15|296.49|294.49|248
1761225600000|2025-10-23 13:20:00|296.68|294.68|296.86|294.86|296.97|294.97|296.65|294.65|257
1761225900000|2025-10-23 13:25:00|296.88|294.88|297.52|295.52|297.52|295.52|296.85|294.85|233
1761226200000|2025-10-23 13:30:00|297.57|295.57|299.15|297.15|299.32|297.32|297.26|295.26|439
1761226500000|2025-10-23 13:35:00|299.14|297.14|299.57|297.57|299.82|297.82|298.72|296.72|476
1761226800000|2025-10-23 13:40:00|299.55|297.55|298.6|296.6|299.58|297.58|297.75|295.75|327
1761227100000|2025-10-23 13:45:00|298.65|296.65|299.15|297.15|299.28|297.28|298.04|296.04|185
1761227400000|2025-10-23 13:50:00|299.08|297.08|298.95|296.95|299.35|297.35|298.45|296.45|192
1761227700000|2025-10-23 13:55:00|298.92|296.92|298.55|296.55|299|297|298.15|296.15|177
1761228000000|2025-10-23 14:00:00|298.58|296.58|298.28|296.28|298.82|296.82|297.95|295.95|258
1761228300000|2025-10-23 14:05:00|298.29|296.29|297.52|295.52|298.36|296.36|296.93|294.93|331
1761228600000|2025-10-23 14:10:00|297.47|295.47|296.35|294.35|297.68|295.68|296.23|294.23|294
1761228900000|2025-10-23 14:15:00|296.34|294.34|295.58|293.58|296.9|294.9|295.45|293.45|427
1761229200000|2025-10-23 14:20:00|295.55|293.55|297.71|295.71|297.75|295.75|295.47|293.47|491
1761229500000|2025-10-23 14:25:00|297.64|295.64|297.25|295.25|298|296|297.12|295.12|359
1761229800000|2025-10-23 14:30:00|297.23|295.23|298.05|296.05|298.05|296.05|297.02|295.02|435
1761230100000|2025-10-23 14:35:00|298.1|296.1|298.29|296.29|298.93|296.93|297.99|295.99|351
1761230400000|2025-10-23 14:40:00|298.3|296.3|297.62|295.62|298.33|296.33|297.58|295.58|435
1761230700000|2025-10-23 14:45:00|297.61|295.61|298.06|296.06|298.15|296.15|297.4|295.4|405
1761231000000|2025-10-23 14:50:00|298.09|296.09|297.22|295.22|298.09|296.09|297.12|295.12|529
1761231300000|2025-10-23 14:55:00|297.23|295.23|297.66|295.66|297.72|295.72|297.19|295.19|453
1761231600000|2025-10-23 15:00:00|297.68|295.68|297.48|295.48|297.9|295.9|297.27|295.27|402
1761231900000|2025-10-23 15:05:00|297.47|295.47|299.5|297.5|299.5|297.5|297.13|295.13|542
1761232200000|2025-10-23 15:10:00|299.51|297.51|299.95|297.95|300.55|298.55|299.34|297.34|583
1761232500000|2025-10-23 15:15:00|300|298|298.9|296.9|300.43|298.43|298.55|296.55|490
1761232800000|2025-10-23 15:20:00|298.92|296.92|299.34|297.34|299.39|297.39|298.47|296.47|364
1761233100000|2025-10-23 15:25:00|299.33|297.33|299.81|297.81|299.95|297.95|298.83|296.83|229
1761233400000|2025-10-23 15:30:00|299.83|297.83|301.39|299.39|301.72|299.72|299.75|297.75|261
1761233700000|2025-10-23 15:35:00|301.42|299.42|300.58|298.58|301.44|299.44|300.47|298.47|222
1761234000000|2025-10-23 15:40:00|300.55|298.55|299.67|297.67|300.85|298.85|299.6|297.6|227
1761234300000|2025-10-23 15:45:00|299.65|297.65|301.15|299.15|301.15|299.15|299.53|297.53|181
1761234600000|2025-10-23 15:50:00|301.1|299.1|301.21|299.21|301.45|299.45|300.7|298.7|212
1761234900000|2025-10-23 15:55:00|301.2|299.2|300.55|298.55|301.35|299.35|300.42|298.42|229
1761235200000|2025-10-23 16:00:00|300.6|298.6|301.04|299.04|301.32|299.32|300.55|298.55|243
1761235500000|2025-10-23 16:05:00|301.05|299.05|300.4|298.4|301.27|299.27|300.19|298.19|209
1761235800000|2025-10-23 16:10:00|300.34|298.34|300.85|298.85|301.05|299.05|300.01|298.01|160
1761236100000|2025-10-23 16:15:00|300.84|298.84|300.84|298.84|301.35|299.35|300.83|298.83|159
1761236400000|2025-10-23 16:20:00|300.85|298.85|301.03|299.03|301.21|299.21|300.59|298.59|239
1761236700000|2025-10-23 16:25:00|301.01|299.01|300.64|298.64|301.29|299.29|300.52|298.52|447
1761237000000|2025-10-23 16:30:00|300.63|298.63|300.84|298.84|301.1|299.1|300.63|298.63|358
1761237300000|2025-10-23 16:35:00|300.82|298.82|300.17|298.17|300.82|298.82|300.14|298.14|370
1761237600000|2025-10-23 16:40:00|300.19|298.19|300.53|298.53|300.62|298.62|300.15|298.15|257
1761237900000|2025-10-23 16:45:00|300.54|298.54|301.02|299.02|301.22|299.22|300.54|298.54|342
1761238200000|2025-10-23 16:50:00|301.01|299.01|303.15|301.15|303.29|301.29|300.93|298.93|379
1761238500000|2025-10-23 16:55:00|303.14|301.14|303|301|303.41|301.41|302.58|300.58|444
1761238800000|2025-10-23 17:00:00|303.05|301.05|301.61|299.61|303.06|301.06|301.43|299.43|552
1761239100000|2025-10-23 17:05:00|301.6|299.6|300.64|298.64|301.77|299.77|300.13|298.13|511
1761239400000|2025-10-23 17:10:00|300.63|298.63|300.93|298.93|301.43|299.43|300.52|298.52|259
1761239700000|2025-10-23 17:15:00|300.92|298.92|301.72|299.72|301.78|299.78|300.72|298.72|316
1761240000000|2025-10-23 17:20:00|301.73|299.73|301.62|299.62|301.96|299.96|301.31|299.31|301
1761240300000|2025-10-23 17:25:00|301.66|299.66|301.44|299.44|301.66|299.66|301.01|299.01|292
1761240600000|2025-10-23 17:30:00|301.45|299.45|302.05|300.05|302.05|300.05|301.31|299.31|308
1761240900000|2025-10-23 17:35:00|302.14|300.14|304.25|302.25|304.25|302.25|302.14|300.14|455
1761241200000|2025-10-23 17:40:00|304.23|302.23|303.7|301.7|304.35|302.35|303.55|301.55|382
1761241500000|2025-10-23 17:45:00|303.71|301.71|304.48|302.48|304.64|302.64|303.7|301.7|247
1761241800000|2025-10-23 17:50:00|304.5|302.5|303.99|301.99|304.66|302.66|303.61|301.61|372
1761242100000|2025-10-23 17:55:00|303.98|301.98|304.03|302.03|304.25|302.25|303.84|301.84|163
1761242400000|2025-10-23 18:00:00|304.05|302.05|303.75|301.75|304.54|302.54|303.63|301.63|323
1761242700000|2025-10-23 18:05:00|303.74|301.74|303.24|301.24|303.85|301.85|303.23|301.23|328
1761243000000|2025-10-23 18:10:00|303.25|301.25|302.47|300.47|303.59|301.59|302.32|300.32|409
1761243300000|2025-10-23 18:15:00|302.48|300.48|302.83|300.83|303.02|301.02|302.44|300.44|303
1761243600000|2025-10-23 18:20:00|302.81|300.81|302.24|300.24|302.82|300.82|302.21|300.21|361
1761243900000|2025-10-23 18:25:00|302.22|300.22|302.04|300.04|302.39|300.39|302.02|300.02|273
1761244200000|2025-10-23 18:30:00|302.03|300.03|301.79|299.79|302.06|300.06|301.51|299.51|296
1761244500000|2025-10-23 18:35:00|301.78|299.78|301.32|299.32|301.79|299.79|301.25|299.25|247
1761244800000|2025-10-23 18:40:00|301.31|299.31|301.49|299.49|301.51|299.51|301.05|299.05|247
1761245100000|2025-10-23 18:45:00|301.51|299.51|300.86|298.86|301.58|299.58|300.43|298.43|251
1761245400000|2025-10-23 18:50:00|300.87|298.87|301.23|299.23|301.35|299.35|300.45|298.45|199
1761245700000|2025-10-23 18:55:00|301.24|299.24|300.95|298.95|301.29|299.29|300.65|298.65|226
1761246000000|2025-10-23 19:00:00|300.96|298.96|299.55|297.55|300.97|298.97|299.54|297.54|307
1761246300000|2025-10-23 19:05:00|299.57|297.57|300.21|298.21|300.23|298.23|299.53|297.53|295
1761246600000|2025-10-23 19:10:00|300.2|298.2|300.46|298.46|300.56|298.56|300.2|298.2|113
1761246900000|2025-10-23 19:15:00|300.45|298.45|299.65|297.65|300.45|298.45|299.65|297.65|313
1761247200000|2025-10-23 19:20:00|299.64|297.64|300.68|298.68|300.73|298.73|299.6|297.6|202
1761247500000|2025-10-23 19:25:00|300.66|298.66|300.86|298.86|300.95|298.95|300.65|298.65|175
1761247800000|2025-10-23 19:30:00|300.85|298.85|300.47|298.47|300.85|298.85|300.06|298.06|263
1761248100000|2025-10-23 19:35:00|300.45|298.45|300.59|298.59|300.67|298.67|300.15|298.15|242
1761248400000|2025-10-23 19:40:00|300.61|298.61|300.37|298.37|300.78|298.78|300.34|298.34|232
1761248700000|2025-10-23 19:45:00|300.36|298.36|301.17|299.17|301.18|299.18|300.36|298.36|279
1761249000000|2025-10-23 19:50:00|301.16|299.16|300.52|298.52|301.16|299.16|300.26|298.26|314
1761249300000|2025-10-23 19:55:00|300.51|298.51|300.65|298.65|300.83|298.83|300.35|298.35|317
1761249600000|2025-10-23 20:00:00|300.66|298.66|300.25|298.25|300.75|298.75|299.55|297.55|435
1761249900000|2025-10-23 20:05:00|300.24|298.24|299.97|297.97|300.65|298.65|299.62|297.62|322
1761250200000|2025-10-23 20:10:00|299.98|297.98|299.82|297.82|300.04|298.04|299.35|297.35|341
1761250500000|2025-10-23 20:15:00|299.8|297.8|300.05|298.05|300.09|298.09|299.61|297.61|200
1761250800000|2025-10-23 20:20:00|300.04|298.04|300.06|298.06|300.19|298.19|299.95|297.95|141
1761251100000|2025-10-23 20:25:00|300.05|298.05|300.03|298.03|300.18|298.18|299.74|297.74|213
1761251400000|2025-10-23 20:30:00|300.02|298.02|300.23|298.23|300.29|298.29|299.87|297.87|305
1761251700000|2025-10-23 20:35:00|300.22|298.22|299.73|297.73|300.27|298.27|299.73|297.73|246
1761252000000|2025-10-23 20:40:00|299.72|297.72|299.67|297.67|299.72|297.72|299.31|297.31|278
1761252300000|2025-10-23 20:45:00|299.65|297.65|299.43|297.43|299.68|297.68|299.26|297.26|300
1761252600000|2025-10-23 20:50:00|299.42|297.42|299.64|297.64|299.87|297.87|299.41|297.41|190
1761252900000|2025-10-23 20:55:00|299.68|297.68|298.02|296.02|299.68|297.68|296.95|294.95|389
1761253200000|2025-10-23 21:00:00|298|296|298.65|296.65|298.96|296.96|297.46|295.46|284
1761253500000|2025-10-23 21:05:00|298.66|296.66|298.62|296.62|299.05|297.05|298.32|296.32|207
1761253800000|2025-10-23 21:10:00|298.64|296.64|298.77|296.77|298.78|296.78|298.09|296.09|238
1761254100000|2025-10-23 21:15:00|298.76|296.76|298.57|296.57|298.79|296.79|298.24|296.24|219
1761254400000|2025-10-23 21:20:00|298.56|296.56|298.74|296.74|298.76|296.76|298.15|296.15|232
1761254700000|2025-10-23 21:25:00|298.75|296.75|298.43|296.43|298.82|296.82|298.35|296.35|163
1761255000000|2025-10-23 21:30:00|298.44|296.44|297.94|295.94|298.44|296.44|297.94|295.94|121
1761255300000|2025-10-23 21:35:00|297.95|295.95|297.92|295.92|298.22|296.22|297.85|295.85|113
1761255600000|2025-10-23 21:40:00|298.04|296.04|297.88|295.88|298.72|296.72|297.87|295.87|126
1761255900000|2025-10-23 21:45:00|297.89|295.89|298.25|296.25|298.32|296.32|297.88|295.88|71
1761256200000|2025-10-23 21:50:00|298.26|296.26|298.15|296.15|298.33|296.33|298.09|296.09|79
1761256500000|2025-10-23 21:55:00|298.14|296.14|297.8|295.8|298.14|296.14|297.71|295.71|300
1761256800000|2025-10-23 22:00:00|297.79|295.79|298.38|296.38|298.55|296.55|297.77|295.77|265
1761257100000|2025-10-23 22:05:00|298.46|296.46|298.8|296.8|299.2|297.2|298.43|296.43|302
1761257400000|2025-10-23 22:10:00|298.79|296.79|298.43|296.43|298.95|296.95|298.16|296.16|213
1761257700000|2025-10-23 22:15:00|298.44|296.44|298.68|296.68|298.83|296.83|298.35|296.35|279
1761258000000|2025-10-23 22:20:00|298.59|296.59|298.59|296.59|299.31|297.31|298.55|296.55|286
1761258300000|2025-10-23 22:25:00|298.6|296.6|299|297|299.08|297.08|298.57|296.57|105
1761258600000|2025-10-23 22:30:00|298.98|296.98|299.5|297.5|299.81|297.81|298.98|296.98|277
1761258900000|2025-10-23 22:35:00|299.48|297.48|299.79|297.79|299.79|297.79|299.47|297.47|108
1761259200000|2025-10-23 22:40:00|299.7|297.7|299.39|297.39|299.8|297.8|299.21|297.21|212
1761259500000|2025-10-23 22:45:00|299.4|297.4|299.61|297.61|299.85|297.85|299.26|297.26|254
1761259800000|2025-10-23 22:50:00|299.71|297.71|299.84|297.84|300.1|298.1|299.62|297.62|176
1761260100000|2025-10-23 22:55:00|299.86|297.86|299.85|297.85|299.91|297.91|299.67|297.67|111
1761260400000|2025-10-23 23:00:00|299.86|297.86|299.56|297.56|299.92|297.92|299.55|297.55|265
1761260700000|2025-10-23 23:05:00|299.61|297.61|299.7|297.7|299.72|297.72|299.46|297.46|139
1761261000000|2025-10-23 23:10:00|299.71|297.71|300.17|298.17|300.17|298.17|299.68|297.68|97
1761261300000|2025-10-23 23:15:00|300.18|298.18|299.77|297.77|300.18|298.18|299.59|297.59|120
1761261600000|2025-10-23 23:20:00|299.76|297.76|300.15|298.15|300.28|298.28|299.76|297.76|130
1761261900000|2025-10-23 23:25:00|300.14|298.14|300|298|300.19|298.19|299.81|297.81|131
1761262200000|2025-10-23 23:30:00|299.92|297.92|299.67|297.67|299.95|297.95|299.52|297.52|198
1761262500000|2025-10-23 23:35:00|299.68|297.68|300.54|298.54|300.56|298.56|299.55|297.55|155
1761262800000|2025-10-23 23:40:00|300.55|298.55|300.75|298.75|300.76|298.76|300.52|298.52|116
1761263100000|2025-10-23 23:45:00|300.7|298.7|301.32|299.32|301.45|299.45|300.69|298.69|277
1761263400000|2025-10-23 23:50:00|301.31|299.31|301.14|299.14|301.6|299.6|301.12|299.12|87
1761263700000|2025-10-23 23:55:00|301.25|299.25|301.36|299.36|301.44|299.44|300.97|298.97|167
1761264000000|2025-10-24 00:00:00|301.35|299.35|301.13|299.13|301.55|299.55|300.91|298.91|347
1761264300000|2025-10-24 00:05:00|301.14|299.14|300.91|298.91|301.14|299.14|300.53|298.53|313
1761264600000|2025-10-24 00:10:00|300.9|298.9|301.6|299.6|301.75|299.75|300.83|298.83|288
1761264900000|2025-10-24 00:15:00|301.59|299.59|301.75|299.75|301.96|299.96|300.86|298.86|333
1761265200000|2025-10-24 00:20:00|301.76|299.76|301.42|299.42|301.77|299.77|301.12|299.12|354
1761265500000|2025-10-24 00:25:00|301.43|299.43|300.73|298.73|301.49|299.49|300.65|298.65|307
1761265800000|2025-10-24 00:30:00|300.72|298.72|301.63|299.63|301.94|299.94|300.72|298.72|301
1761266100000|2025-10-24 00:35:00|301.64|299.64|301.69|299.69|301.97|299.97|301.33|299.33|339
1761266400000|2025-10-24 00:40:00|301.7|299.7|301.09|299.09|301.98|299.98|301.07|299.07|370
1761266700000|2025-10-24 00:45:00|301.11|299.11|301.28|299.28|301.34|299.34|301.01|299.01|291
1761267000000|2025-10-24 00:50:00|301.25|299.25|301.95|299.95|302.15|300.15|301.21|299.21|322
1761267300000|2025-10-24 00:55:00|301.96|299.96|301.63|299.63|302.05|300.05|301.63|299.63|287
1761267600000|2025-10-24 01:00:00|301.64|299.64|301.96|299.96|302.09|300.09|301.55|299.55|259
1761267900000|2025-10-24 01:05:00|301.94|299.94|301.62|299.62|301.98|299.98|301.53|299.53|229
1761268200000|2025-10-24 01:10:00|301.63|299.63|301.41|299.41|301.9|299.9|301.35|299.35|241
1761268500000|2025-10-24 01:15:00|301.37|299.37|301.42|299.42|301.55|299.55|301.14|299.14|244
1761268800000|2025-10-24 01:20:00|301.4|299.4|301.08|299.08|301.57|299.57|301.05|299.05|198
1761269100000|2025-10-24 01:25:00|301.07|299.07|300.68|298.68|301.07|299.07|300.45|298.45|255
1761269400000|2025-10-24 01:30:00|300.66|298.66|300.7|298.7|300.86|298.86|300.35|298.35|206
1761269700000|2025-10-24 01:35:00|300.67|298.67|300.75|298.75|300.75|298.75|300.25|298.25|187
1761270000000|2025-10-24 01:40:00|300.89|298.89|301.05|299.05|301.05|299.05|300.75|298.75|102
1761270300000|2025-10-24 01:45:00|301.15|299.15|301|299|301.64|299.64|301|299|147
1761270600000|2025-10-24 01:50:00|301.01|299.01|301.19|299.19|301.53|299.53|301.01|299.01|262
1761270900000|2025-10-24 01:55:00|301.18|299.18|301.21|299.21|301.37|299.37|301.05|299.05|161
1761271200000|2025-10-24 02:00:00|301.2|299.2|300.73|298.73|301.23|299.23|300.7|298.7|188
1761271500000|2025-10-24 02:05:00|300.79|298.79|300.65|298.65|300.88|298.88|300.64|298.64|192
1761271800000|2025-10-24 02:10:00|300.67|298.67|301.09|299.09|301.09|299.09|300.54|298.54|155
1761272100000|2025-10-24 02:15:00|301.14|299.14|300.96|298.96|301.35|299.35|300.85|298.85|318
1761272400000|2025-10-24 02:20:00|301.03|299.03|301.08|299.08|301.18|299.18|300.65|298.65|384
1761272700000|2025-10-24 02:25:00|301.07|299.07|301.37|299.37|301.45|299.45|300.88|298.88|238
1761273000000|2025-10-24 02:30:00|301.35|299.35|301.27|299.27|301.78|299.78|301.05|299.05|343
1761273300000|2025-10-24 02:35:00|301.28|299.28|300.76|298.76|301.47|299.47|300.74|298.74|412
1761273600000|2025-10-24 02:40:00|300.77|298.77|301.68|299.68|301.86|299.86|300.75|298.75|256
1761273900000|2025-10-24 02:45:00|301.67|299.67|301.55|299.55|301.88|299.88|301.49|299.49|318
1761274200000|2025-10-24 02:50:00|301.59|299.59|301.73|299.73|301.77|299.77|301.25|299.25|209
1761274500000|2025-10-24 02:55:00|301.74|299.74|301.54|299.54|301.89|299.89|301.51|299.51|171
1761274800000|2025-10-24 03:00:00|301.53|299.53|300.98|298.98|301.59|299.59|300.96|298.96|178
1761275100000|2025-10-24 03:05:00|300.97|298.97|301.24|299.24|301.28|299.28|300.95|298.95|118
1761275400000|2025-10-24 03:10:00|301.23|299.23|301.35|299.35|301.6|299.6|301.15|299.15|195
1761275700000|2025-10-24 03:15:00|301.34|299.34|301.13|299.13|301.34|299.34|300.63|298.63|168
1761276000000|2025-10-24 03:20:00|301.14|299.14|301.4|299.4|301.55|299.55|301.14|299.14|188
1761276300000|2025-10-24 03:25:00|301.42|299.42|301.42|299.42|301.43|299.43|301.22|299.22|187
1761276600000|2025-10-24 03:30:00|301.43|299.43|301.18|299.18|301.45|299.45|300.95|298.95|226
1761276900000|2025-10-24 03:35:00|301.17|299.17|301.01|299.01|301.32|299.32|300.91|298.91|142
1761277200000|2025-10-24 03:40:00|301|299|301.21|299.21|301.43|299.43|301|299|186
1761277500000|2025-10-24 03:45:00|301.22|299.22|300.82|298.82|301.24|299.24|300.82|298.82|153
1761277800000|2025-10-24 03:50:00|300.83|298.83|301.25|299.25|301.34|299.34|300.81|298.81|129
1761278100000|2025-10-24 03:55:00|301.26|299.26|301.56|299.56|301.57|299.57|301.25|299.25|108
1761278400000|2025-10-24 04:00:00|301.55|299.55|301.13|299.13|301.55|299.55|301.05|299.05|126
1761278700000|2025-10-24 04:05:00|301.15|299.15|301.47|299.47|301.65|299.65|301.11|299.11|145
1761279000000|2025-10-24 04:10:00|301.48|299.48|301.84|299.84|301.95|299.95|301.31|299.31|139
1761279300000|2025-10-24 04:15:00|301.85|299.85|301.65|299.65|301.98|299.98|301.55|299.55|203
1761279600000|2025-10-24 04:20:00|301.66|299.66|302.64|300.64|302.75|300.75|301.65|299.65|152
1761279900000|2025-10-24 04:25:00|302.56|300.56|303.4|301.4|303.6|301.6|302.56|300.56|207
1761280200000|2025-10-24 04:30:00|303.41|301.41|305.8|303.8|306.54|304.54|303.32|301.32|439
1761280500000|2025-10-24 04:35:00|305.83|303.83|305.49|303.49|306.23|304.23|305.13|303.13|469
1761280800000|2025-10-24 04:40:00|305.42|303.42|306.08|304.08|306.28|304.28|305.4|303.4|264
1761281100000|2025-10-24 04:45:00|306.09|304.09|306.09|304.09|306.74|304.74|305.85|303.85|425
1761281400000|2025-10-24 04:50:00|306.08|304.08|306.65|304.65|306.74|304.74|305.83|303.83|343
1761281700000|2025-10-24 04:55:00|306.64|304.64|306.06|304.06|306.85|304.85|306.04|304.04|284
1761282000000|2025-10-24 05:00:00|306.07|304.07|305.25|303.25|306.22|304.22|305.18|303.18|290
1761282300000|2025-10-24 05:05:00|305.31|303.31|306.07|304.07|306.15|304.15|305.2|303.2|250
1761282600000|2025-10-24 05:10:00|306.06|304.06|305.57|303.57|306.07|304.07|305.38|303.38|205
1761282900000|2025-10-24 05:15:00|305.61|303.61|305.9|303.9|306.05|304.05|305.58|303.58|250
1761283200000|2025-10-24 05:20:00|305.91|303.91|305.76|303.76|305.94|303.94|305.35|303.35|205
1761283500000|2025-10-24 05:25:00|305.75|303.75|305.62|303.62|305.76|303.76|305.55|303.55|51
1761283800000|2025-10-24 05:30:00|305.59|303.59|305.88|303.88|306.15|304.15|305.28|303.28|178
1761284100000|2025-10-24 05:35:00|305.87|303.87|306.01|304.01|306.29|304.29|305.87|303.87|236
1761284400000|2025-10-24 05:40:00|306.02|304.02|306.28|304.28|306.31|304.31|305.95|303.95|361
1761284700000|2025-10-24 05:45:00|306.26|304.26|306.95|304.95|306.95|304.95|306.25|304.25|332
1761285000000|2025-10-24 05:50:00|306.93|304.93|306.47|304.47|306.95|304.95|306.37|304.37|288
1761285300000|2025-10-24 05:55:00|306.46|304.46|306.46|304.46|306.56|304.56|306.26|304.26|201
1761285600000|2025-10-24 06:00:00|306.41|304.41|306.39|304.39|306.51|304.51|306.04|304.04|320
1761285900000|2025-10-24 06:05:00|306.4|304.4|306.18|304.18|306.5|304.5|305.8|303.8|347
1761286200000|2025-10-24 06:10:00|306.2|304.2|306.46|304.46|306.85|304.85|306.01|304.01|342
1761286500000|2025-10-24 06:15:00|306.47|304.47|306.48|304.48|306.68|304.68|305.97|303.97|249
1761286800000|2025-10-24 06:20:00|306.46|304.46|306.56|304.56|306.65|304.65|306.25|304.25|246
1761287100000|2025-10-24 06:25:00|306.55|304.55|306.75|304.75|306.77|304.77|306.39|304.39|241
1761287400000|2025-10-24 06:30:00|306.76|304.76|307.17|305.17|307.21|305.21|306.5|304.5|272
1761287700000|2025-10-24 06:35:00|307.15|305.15|307.1|305.1|307.32|305.32|307|305|265
1761288000000|2025-10-24 06:40:00|307.17|305.17|307.04|305.04|307.17|305.17|306.9|304.9|245
1761288300000|2025-10-24 06:45:00|306.98|304.98|306.63|304.63|307.06|305.06|306.6|304.6|257
1761288600000|2025-10-24 06:50:00|306.66|304.66|306.95|304.95|307.06|305.06|306.6|304.6|291
1761288900000|2025-10-24 06:55:00|306.97|304.97|307.26|305.26|307.35|305.35|306.74|304.74|232
1761289200000|2025-10-24 07:00:00|307.28|305.28|307.35|305.35|307.5|305.5|306.97|304.97|206
1761289500000|2025-10-24 07:05:00|307.33|305.33|306.77|304.77|307.45|305.45|306.65|304.65|331
1761289800000|2025-10-24 07:10:00|306.78|304.78|306.07|304.07|306.78|304.78|306.04|304.04|251
1761290100000|2025-10-24 07:15:00|306.04|304.04|306.26|304.26|306.35|304.35|305.74|303.74|315
1761290400000|2025-10-24 07:20:00|306.25|304.25|306.27|304.27|306.38|304.38|306.09|304.09|218
1761290700000|2025-10-24 07:25:00|306.28|304.28|306.37|304.37|306.44|304.44|305.92|303.92|256
1761291000000|2025-10-24 07:30:00|306.38|304.38|306.19|304.19|306.48|304.48|306.13|304.13|306
1761291300000|2025-10-24 07:35:00|306.18|304.18|306.05|304.05|306.19|304.19|305.8|303.8|260
1761291600000|2025-10-24 07:40:00|306.1|304.1|305.48|303.48|306.19|304.19|305.45|303.45|305
1761291900000|2025-10-24 07:45:00|305.5|303.5|305.2|303.2|305.51|303.51|304.63|302.63|426
1761292200000|2025-10-24 07:50:00|305.17|303.17|305.76|303.76|306.01|304.01|305.17|303.17|351
1761292500000|2025-10-24 07:55:00|305.77|303.77|306.21|304.21|306.22|304.22|305.64|303.64|350
1761292800000|2025-10-24 08:00:00|306.22|304.22|305.48|303.48|306.55|304.55|305.33|303.33|330
1761293100000|2025-10-24 08:05:00|305.47|303.47|306.15|304.15|306.15|304.15|305.33|303.33|187
1761293400000|2025-10-24 08:10:00|306.14|304.14|306.35|304.35|306.93|304.93|306.14|304.14|159
1761293700000|2025-10-24 08:15:00|306.31|304.31|306.31|304.31|306.46|304.46|305.7|303.7|239
1761294000000|2025-10-24 08:20:00|306.32|304.32|306.36|304.36|306.58|304.58|306.1|304.1|322
1761294300000|2025-10-24 08:25:00|306.37|304.37|306.13|304.13|306.4|304.4|306.05|304.05|256
1761294600000|2025-10-24 08:30:00|306.12|304.12|306.39|304.39|306.45|304.45|305.8|303.8|297
1761294900000|2025-10-24 08:35:00|306.43|304.43|307.65|305.65|307.65|305.65|306.42|304.42|305
1761295200000|2025-10-24 08:40:00|307.62|305.62|308.17|306.17|308.27|306.27|307.57|305.57|160
1761295500000|2025-10-24 08:45:00|308.21|306.21|307.74|305.74|308.6|306.6|307.74|305.74|282
1761295800000|2025-10-24 08:50:00|307.73|305.73|307.61|305.61|308.08|306.08|307.53|305.53|205
1761296100000|2025-10-24 08:55:00|307.62|305.62|307.81|305.81|307.9|305.9|307.5|305.5|249
1761296400000|2025-10-24 09:00:00|307.85|305.85|307|305|307.89|305.89|306.96|304.96|244
1761296700000|2025-10-24 09:05:00|307.01|305.01|307.45|305.45|307.82|305.82|307.01|305.01|261
1761297000000|2025-10-24 09:10:00|307.44|305.44|307.39|305.39|307.79|305.79|307.37|305.37|176
1761297300000|2025-10-24 09:15:00|307.4|305.4|307.58|305.58|307.7|305.7|307.3|305.3|221
1761297600000|2025-10-24 09:20:00|307.57|305.57|307.64|305.64|307.67|305.67|307.45|305.45|159
1761297900000|2025-10-24 09:25:00|307.6|305.6|307.78|305.78|307.97|305.97|307.54|305.54|156
1761298200000|2025-10-24 09:30:00|307.79|305.79|307.61|305.61|308|306|306.99|304.99|189
1761298500000|2025-10-24 09:35:00|307.6|305.6|307.44|305.44|307.65|305.65|307.28|305.28|186
1761298800000|2025-10-24 09:40:00|307.46|305.46|307.67|305.67|307.69|305.69|307.28|305.28|198
1761299100000|2025-10-24 09:45:00|307.64|305.64|307.79|305.79|307.87|305.87|307.49|305.49|200
1761299400000|2025-10-24 09:50:00|307.78|305.78|307.11|305.11|307.78|305.78|307.01|305.01|167
1761299700000|2025-10-24 09:55:00|307.12|305.12|307.17|305.17|307.2|305.2|306.9|304.9|151
1761300000000|2025-10-24 10:00:00|307.18|305.18|306.7|304.7|307.34|305.34|306.68|304.68|254
1761300300000|2025-10-24 10:05:00|306.68|304.68|306.75|304.75|306.8|304.8|306.4|304.4|172
1761300600000|2025-10-24 10:10:00|306.72|304.72|306.85|304.85|306.86|304.86|306.65|304.65|207
1761300900000|2025-10-24 10:15:00|306.84|304.84|306.29|304.29|306.87|304.87|306.25|304.25|323
1761301200000|2025-10-24 10:20:00|306.28|304.28|305.85|303.85|306.45|304.45|305.78|303.78|291
1761301500000|2025-10-24 10:25:00|305.88|303.88|305.95|303.95|306.02|304.02|305.76|303.76|121
1761301800000|2025-10-24 10:30:00|305.96|303.96|306.31|304.31|306.55|304.55|305.8|303.8|264
1761302100000|2025-10-24 10:35:00|306.37|304.37|306.38|304.38|306.49|304.49|306.19|304.19|159
1761302400000|2025-10-24 10:40:00|306.4|304.4|306.26|304.26|306.4|304.4|306|304|187
1761302700000|2025-10-24 10:45:00|306.25|304.25|305.71|303.71|306.3|304.3|305.71|303.71|123
1761303000000|2025-10-24 10:50:00|305.7|303.7|305.79|303.79|305.98|303.98|305.49|303.49|160
1761303300000|2025-10-24 10:55:00|305.82|303.82|305.6|303.6|305.89|303.89|305.58|303.58|83
1761303600000|2025-10-24 11:00:00|305.61|303.61|305.77|303.77|305.8|303.8|305.21|303.21|238
1761303900000|2025-10-24 11:05:00|305.78|303.78|305.89|303.89|306.21|304.21|305.58|303.58|131
1761304200000|2025-10-24 11:10:00|305.9|303.9|306.01|304.01|306.29|304.29|305.89|303.89|123
1761304500000|2025-10-24 11:15:00|306|304|305.89|303.89|306.26|304.26|305.7|303.7|146
1761304800000|2025-10-24 11:20:00|305.87|303.87|305.05|303.05|305.87|303.87|304.88|302.88|208
1761305100000|2025-10-24 11:25:00|305.06|303.06|305.15|303.15|305.18|303.18|304.95|302.95|122
1761305400000|2025-10-24 11:30:00|305.16|303.16|304.6|302.6|305.46|303.46|303.45|301.45|413
1761305700000|2025-10-24 11:35:00|304.59|302.59|305.07|303.07|305.2|303.2|304.49|302.49|254
1761306000000|2025-10-24 11:40:00|305.08|303.08|305.56|303.56|305.61|303.61|305.08|303.08|171
1761306300000|2025-10-24 11:45:00|305.58|303.58|305.68|303.68|305.72|303.72|305.29|303.29|246
1761306600000|2025-10-24 11:50:00|305.7|303.7|306.12|304.12|306.41|304.41|305.68|303.68|264
1761306900000|2025-10-24 11:55:00|306.11|304.11|306.89|304.89|306.89|304.89|305.91|303.91|292
1761307200000|2025-10-24 12:00:00|306.9|304.9|307.36|305.36|307.49|305.49|306.88|304.88|283
1761307500000|2025-10-24 12:05:00|307.32|305.32|307.39|305.39|307.49|305.49|307.25|305.25|264
1761307800000|2025-10-24 12:10:00|307.41|305.41|307.55|305.55|307.85|305.85|307.32|305.32|189
1761308100000|2025-10-24 12:15:00|307.56|305.56|306.71|304.71|307.56|305.56|306.7|304.7|248
1761308400000|2025-10-24 12:20:00|306.72|304.72|307.45|305.45|307.45|305.45|306.51|304.51|199
1761308700000|2025-10-24 12:25:00|307.5|305.5|307.85|305.85|308.05|306.05|307.2|305.2|253
1761309000000|2025-10-24 12:30:00|307.84|305.84|309.91|307.91|313.07|311.07|307.58|305.58|939
1761309300000|2025-10-24 12:35:00|309.9|307.9|309.68|307.68|310.56|308.56|309.15|307.15|572
1761309600000|2025-10-24 12:40:00|309.69|307.69|310.15|308.15|310.2|308.2|309.15|307.15|330
1761309900000|2025-10-24 12:45:00|310.16|308.16|309.08|307.08|310.25|308.25|308.6|306.6|399
1761310200000|2025-10-24 12:50:00|309.03|307.03|308.59|306.59|309.48|307.48|308.4|306.4|287
1761310500000|2025-10-24 12:55:00|308.6|306.6|308.79|306.79|309.1|307.1|308.11|306.11|222
1761310800000|2025-10-24 13:00:00|308.8|306.8|308.53|306.53|309.09|307.09|308|306|402
1761311100000|2025-10-24 13:05:00|308.58|306.58|308.75|306.75|308.75|306.75|308.09|306.09|305
1761311400000|2025-10-24 13:10:00|308.76|306.76|308.13|306.13|308.76|306.76|307.97|305.97|243
1761311700000|2025-10-24 13:15:00|308.11|306.11|308.56|306.56|308.69|306.69|308.01|306.01|247
1761312000000|2025-10-24 13:20:00|308.57|306.57|308.65|306.65|308.86|306.86|308.45|306.45|293
1761312300000|2025-10-24 13:25:00|308.62|306.62|309.22|307.22|309.22|307.22|308.21|306.21|258
1761312600000|2025-10-24 13:30:00|309.19|307.19|309.17|307.17|309.7|307.7|308.45|306.45|585
1761312900000|2025-10-24 13:35:00|309.18|307.18|307.19|305.19|309.26|307.26|307.14|305.14|519
1761313200000|2025-10-24 13:40:00|307.2|305.2|307.13|305.13|308.13|306.13|307|305|452
1761313500000|2025-10-24 13:45:00|307.05|305.05|306.43|304.43|307.62|305.62|305.54|303.54|607
1761313800000|2025-10-24 13:50:00|306.42|304.42|307.93|305.93|307.93|305.93|305.73|303.73|481
1761314100000|2025-10-24 13:55:00|307.9|305.9|308.5|306.5|308.51|306.51|307.77|305.77|326
1761314400000|2025-10-24 14:00:00|308.49|306.49|306.6|304.6|308.5|306.5|306.18|304.18|536
1761314700000|2025-10-24 14:05:00|306.65|304.65|306.75|304.75|307.2|305.2|306.03|304.03|463
1761315000000|2025-10-24 14:10:00|306.86|304.86|307.16|305.16|307.25|305.25|306.57|304.57|391
1761315300000|2025-10-24 14:15:00|307.17|305.17|305.85|303.85|307.25|305.25|305.5|303.5|480
1761315600000|2025-10-24 14:20:00|305.88|303.88|305.36|303.36|306.3|304.3|304.94|302.94|506
1761315900000|2025-10-24 14:25:00|305.37|303.37|304.37|302.37|305.37|303.37|303.28|301.28|542
1761316200000|2025-10-24 14:30:00|304.29|302.29|305.35|303.35|305.36|303.36|303.4|301.4|449
1761316500000|2025-10-24 14:35:00|305.34|303.34|304.95|302.95|305.34|303.34|303.8|301.8|443
1761316800000|2025-10-24 14:40:00|304.93|302.93|304.89|302.89|305.38|303.38|304.58|302.58|321
1761317100000|2025-10-24 14:45:00|304.9|302.9|304.95|302.95|305.16|303.16|304.35|302.35|317
1761317400000|2025-10-24 14:50:00|304.98|302.98|304.55|302.55|305.08|303.08|304.05|302.05|384
1761317700000|2025-10-24 14:55:00|304.51|302.51|304.93|302.93|305.02|303.02|304.25|302.25|378
1761318000000|2025-10-24 15:00:00|304.95|302.95|304.61|302.61|305.08|303.08|304.51|302.51|382
1761318300000|2025-10-24 15:05:00|304.63|302.63|304.2|302.2|304.9|302.9|303|301|378
1761318600000|2025-10-24 15:10:00|304.21|302.21|305.35|303.35|305.64|303.64|304.21|302.21|322
1761318900000|2025-10-24 15:15:00|305.34|303.34|305.65|303.65|305.67|303.67|304.89|302.89|258
1761319200000|2025-10-24 15:20:00|305.66|303.66|305.44|303.44|306.3|304.3|305.29|303.29|247
1761319500000|2025-10-24 15:25:00|305.45|303.45|305.8|303.8|305.85|303.85|305.4|303.4|148
1761319800000|2025-10-24 15:30:00|305.79|303.79|305.06|303.06|306.07|304.07|304.98|302.98|343
1761320100000|2025-10-24 15:35:00|305.05|303.05|304.94|302.94|305.3|303.3|304.71|302.71|270
1761320400000|2025-10-24 15:40:00|304.92|302.92|304.3|302.3|304.92|302.92|303.96|301.96|274
1761320700000|2025-10-24 15:45:00|304.29|302.29|303.83|301.83|304.29|302.29|303.22|301.22|345
1761321000000|2025-10-24 15:50:00|303.82|301.82|303.86|301.86|304.27|302.27|303.75|301.75|170
1761321300000|2025-10-24 15:55:00|303.85|301.85|304.02|302.02|304.02|302.02|303.19|301.19|233
1761321600000|2025-10-24 16:00:00|304.01|302.01|303.14|301.14|304.2|302.2|303.05|301.05|241
1761321900000|2025-10-24 16:05:00|303.16|301.16|302.92|300.92|303.17|301.17|302.5|300.5|249
1761322200000|2025-10-24 16:10:00|302.93|300.93|303.44|301.44|303.45|301.45|302.93|300.93|243
1761322500000|2025-10-24 16:15:00|303.45|301.45|304.24|302.24|304.45|302.45|303.41|301.41|161
1761322800000|2025-10-24 16:20:00|304.29|302.29|303.51|301.51|304.75|302.75|303.49|301.49|154
1761323100000|2025-10-24 16:25:00|303.49|301.49|303.95|301.95|304.05|302.05|303.43|301.43|211
1761323400000|2025-10-24 16:30:00|303.94|301.94|303.3|301.3|303.97|301.97|303.01|301.01|288
1761323700000|2025-10-24 16:35:00|303.28|301.28|303.1|301.1|303.28|301.28|302.74|300.74|216
1761324000000|2025-10-24 16:40:00|303.07|301.07|302.86|300.86|303.2|301.2|302.35|300.35|234
1761324300000|2025-10-24 16:45:00|302.81|300.81|303.12|301.12|303.28|301.28|302.67|300.67|201
1761324600000|2025-10-24 16:50:00|303.13|301.13|303.52|301.52|303.64|301.64|303.13|301.13|203
1761324900000|2025-10-24 16:55:00|303.58|301.58|303.79|301.79|304.05|302.05|303.57|301.57|189
1761325200000|2025-10-24 17:00:00|303.84|301.84|304.85|302.85|304.95|302.95|303.75|301.75|276
1761325500000|2025-10-24 17:05:00|304.91|302.91|304.2|302.2|304.91|302.91|304.04|302.04|203
1761325800000|2025-10-24 17:10:00|304.25|302.25|304.05|302.05|304.37|302.37|303.69|301.69|261
1761326100000|2025-10-24 17:15:00|304.02|302.02|304.65|302.65|304.85|302.85|303.92|301.92|224
1761326400000|2025-10-24 17:20:00|304.64|302.64|305.25|303.25|305.31|303.31|304.6|302.6|152
1761326700000|2025-10-24 17:25:00|305.24|303.24|305.2|303.2|305.55|303.55|305.17|303.17|162
1761327000000|2025-10-24 17:30:00|305.21|303.21|305.24|303.24|305.31|303.31|305.03|303.03|119
1761327300000|2025-10-24 17:35:00|305.25|303.25|305.04|303.04|305.31|303.31|304.76|302.76|175
1761327600000|2025-10-24 17:40:00|305.02|303.02|304.75|302.75|305.11|303.11|304.65|302.65|77
1761327900000|2025-10-24 17:45:00|304.76|302.76|304.36|302.36|305.11|303.11|304.17|302.17|222
1761328200000|2025-10-24 17:50:00|304.39|302.39|304.39|302.39|304.49|302.49|304.08|302.08|172
1761328500000|2025-10-24 17:55:00|304.4|302.4|304.21|302.21|304.56|302.56|304.17|302.17|149
1761328800000|2025-10-24 18:00:00|304.2|302.2|304.85|302.85|304.85|302.85|303.89|301.89|170
1761329100000|2025-10-24 18:05:00|304.78|302.78|305.21|303.21|305.35|303.35|304.78|302.78|119
1761329400000|2025-10-24 18:10:00|305.25|303.25|305.03|303.03|305.25|303.25|304.55|302.55|141
1761329700000|2025-10-24 18:15:00|305.04|303.04|305.35|303.35|305.39|303.39|305.04|303.04|165
1761330000000|2025-10-24 18:20:00|305.36|303.36|305.31|303.31|305.57|303.57|305.31|303.31|79
1761330300000|2025-10-24 18:25:00|305.26|303.26|305.2|303.2|305.52|303.52|304.89|302.89|171
1761330600000|2025-10-24 18:30:00|305.21|303.21|305.33|303.33|305.5|303.5|305.19|303.19|187
1761330900000|2025-10-24 18:35:00|305.32|303.32|305.38|303.38|305.55|303.55|305.01|303.01|209
1761331200000|2025-10-24 18:40:00|305.43|303.43|305.5|303.5|305.5|303.5|305.15|303.15|116
1761331500000|2025-10-24 18:45:00|305.45|303.45|305.6|303.6|305.65|303.65|305.29|303.29|226
1761331800000|2025-10-24 18:50:00|305.58|303.58|305.88|303.88|305.96|303.96|305.25|303.25|168
1761332100000|2025-10-24 18:55:00|305.84|303.84|306.11|304.11|306.2|304.2|305.76|303.76|161
1761332400000|2025-10-24 19:00:00|306.13|304.13|306.8|304.8|306.84|304.84|306.09|304.09|224
1761332700000|2025-10-24 19:05:00|306.78|304.78|307.75|305.75|307.75|305.75|306.72|304.72|214
1761333000000|2025-10-24 19:10:00|307.72|305.72|307.67|305.67|307.85|305.85|307.6|305.6|232
1761333300000|2025-10-24 19:15:00|307.65|305.65|308.13|306.13|308.15|306.15|307.65|305.65|125
1761333600000|2025-10-24 19:20:00|308.15|306.15|308.23|306.23|308.43|306.43|308.15|306.15|141
1761333900000|2025-10-24 19:25:00|308.2|306.2|308.45|306.45|308.55|306.55|307.95|305.95|227
1761334200000|2025-10-24 19:30:00|308.5|306.5|308.15|306.15|308.62|306.62|307.95|305.95|178
1761334500000|2025-10-24 19:35:00|308.18|306.18|307.86|305.86|308.25|306.25|307.68|305.68|142
1761334800000|2025-10-24 19:40:00|307.85|305.85|308.45|306.45|308.45|306.45|307.85|305.85|140
1761335100000|2025-10-24 19:45:00|308.41|306.41|308.18|306.18|308.45|306.45|308.06|306.06|158
1761335400000|2025-10-24 19:50:00|308.23|306.23|308.1|306.1|308.25|306.25|307.84|305.84|251
1761335700000|2025-10-24 19:55:00|308.05|306.05|308.07|306.07|308.41|306.41|307.93|305.93|199
1761336000000|2025-10-24 20:00:00|308.05|306.05|308.16|306.16|308.44|306.44|307.86|305.86|165
1761336300000|2025-10-24 20:05:00|308.15|306.15|307.88|305.88|308.27|306.27|307.88|305.88|110
1761336600000|2025-10-24 20:10:00|307.92|305.92|308.05|306.05|308.48|306.48|307.92|305.92|102
1761336900000|2025-10-24 20:15:00|308.06|306.06|308.46|306.46|308.55|306.55|308.06|306.06|64
1761337200000|2025-10-24 20:20:00|308.48|306.48|309.25|307.25|309.25|307.25|308.48|306.48|52
1761337500000|2025-10-24 20:25:00|309.28|307.28|308.85|306.85|309.34|307.34|308.85|306.85|62
1761337800000|2025-10-24 20:30:00|308.86|306.86|308.95|306.95|308.95|306.95|308.67|306.67|77
1761338100000|2025-10-24 20:35:00|308.96|306.96|308.64|306.64|309.17|307.17|308.5|306.5|70
1761338400000|2025-10-24 20:40:00|308.65|306.65|308.9|306.9|308.96|306.96|308.64|306.64|52
1761338700000|2025-10-24 20:45:00|308.87|306.87|308.98|306.98|309.23|307.23|308.79|306.79|84
1761339000000|2025-10-24 20:50:00|308.97|306.97|308.75|306.75|308.97|306.97|308.36|306.36|81
1761339300000|2025-10-24 20:55:00|308.8|306.8|308.95|306.95|309.16|307.16|308.8|306.8|63
1761375600000|2025-10-25 07:00:00|308.81|306.81|305.46|303.46|308.81|306.81|305.23|303.23|49
1761375900000|2025-10-25 07:05:00|305.45|303.45|305.54|303.54|305.58|303.58|305.19|303.19|134
1761376200000|2025-10-25 07:10:00|305.56|303.56|305.43|303.43|305.57|303.57|305.38|303.38|105
1761376500000|2025-10-25 07:15:00|305.44|303.44|305.61|303.61|306.02|304.02|305.4|303.4|188
1761376800000|2025-10-25 07:20:00|305.63|303.63|306.35|304.35|306.4|304.4|305.58|303.58|155
1761377100000|2025-10-25 07:25:00|306.34|304.34|306.35|304.35|306.39|304.39|306.03|304.03|180
1761377400000|2025-10-25 07:30:00|306.33|304.33|306.4|304.4|307.3|305.3|306.06|304.06|270
1761377700000|2025-10-25 07:35:00|306.39|304.39|306.09|304.09|306.39|304.39|305.67|303.67|250
1761378000000|2025-10-25 07:40:00|306.07|304.07|305.67|303.67|306.07|304.07|305.43|303.43|168
1761378300000|2025-10-25 07:45:00|305.63|303.63|305.42|303.42|305.7|303.7|305.4|303.4|96
1761378600000|2025-10-25 07:50:00|305.44|303.44|305.49|303.49|305.69|303.69|305.44|303.44|79
1761378900000|2025-10-25 07:55:00|305.48|303.48|305.61|303.61|305.61|303.61|305.48|303.48|33
1761379200000|2025-10-25 08:00:00|305.66|303.66|305.97|303.97|306|304|305.51|303.51|46
1761379500000|2025-10-25 08:05:00|305.95|303.95|305.95|303.95|306.01|304.01|305.87|303.87|27
1761379800000|2025-10-25 08:10:00|305.94|303.94|305.86|303.86|305.97|303.97|305.86|303.86|31
1761380100000|2025-10-25 08:15:00|305.87|303.87|306.13|304.13|306.13|304.13|305.87|303.87|29
1761380400000|2025-10-25 08:20:00|306.15|304.15|306.78|304.78|306.82|304.82|306.15|304.15|62
1761380700000|2025-10-25 08:25:00|306.79|304.79|306.39|304.39|306.79|304.79|306.3|304.3|59
1761381000000|2025-10-25 08:30:00|306.4|304.4|306.21|304.21|306.44|304.44|306.08|304.08|79
1761381300000|2025-10-25 08:35:00|306.2|304.2|305.68|303.68|306.22|304.22|305.67|303.67|125
1761381600000|2025-10-25 08:40:00|305.69|303.69|305.74|303.74|305.83|303.83|305.59|303.59|168
1761381900000|2025-10-25 08:45:00|305.75|303.75|306.07|304.07|306.19|304.19|305.75|303.75|144
1761382200000|2025-10-25 08:50:00|306.06|304.06|306.19|304.19|306.3|304.3|305.96|303.96|171
1761382500000|2025-10-25 08:55:00|306.18|304.18|306.4|304.4|306.41|304.41|305.88|303.88|194
1761382800000|2025-10-25 09:00:00|306.41|304.41|306.05|304.05|306.55|304.55|306.01|304.01|104
1761383100000|2025-10-25 09:05:00|306.07|304.07|306.28|304.28|306.29|304.29|305.97|303.97|116
1761383400000|2025-10-25 09:10:00|306.39|304.39|306.43|304.43|306.56|304.56|306.17|304.17|144
1761383700000|2025-10-25 09:15:00|306.4|304.4|306.06|304.06|306.4|304.4|305.84|303.84|175
1761384000000|2025-10-25 09:20:00|306.08|304.08|305.91|303.91|306.11|304.11|305.9|303.9|108
1761384300000|2025-10-25 09:25:00|305.9|303.9|305.53|303.53|305.9|303.9|305.38|303.38|116
1761384600000|2025-10-25 09:30:00|305.54|303.54|305.25|303.25|305.54|303.54|305.24|303.24|103
1761384900000|2025-10-25 09:35:00|305.28|303.28|305.93|303.93|305.93|303.93|305.28|303.28|95
1761385200000|2025-10-25 09:40:00|305.92|303.92|305.81|303.81|306.1|304.1|305.58|303.58|131
1761385500000|2025-10-25 09:45:00|305.8|303.8|305.4|303.4|305.81|303.81|305.4|303.4|152
1761385800000|2025-10-25 09:50:00|305.39|303.39|304.85|302.85|305.4|303.4|304.76|302.76|234
1761386100000|2025-10-25 09:55:00|304.83|302.83|304.98|302.98|305.02|303.02|304.67|302.67|136
1761386400000|2025-10-25 10:00:00|304.97|302.97|304.77|302.77|305.13|303.13|304.77|302.77|180
1761386700000|2025-10-25 10:05:00|304.74|302.74|304.31|302.31|304.74|302.74|303.89|301.89|218
1761387000000|2025-10-25 10:10:00|304.3|302.3|304.08|302.08|304.5|302.5|303.92|301.92|172
1761387300000|2025-10-25 10:15:00|304.07|302.07|304.59|302.59|304.59|302.59|304.07|302.07|109
1761387600000|2025-10-25 10:20:00|304.61|302.61|304.89|302.89|304.92|302.92|304.55|302.55|77
1761387900000|2025-10-25 10:25:00|304.86|302.86|304.63|302.63|304.86|302.86|304.53|302.53|91
1761388200000|2025-10-25 10:30:00|304.62|302.62|305.03|303.03|305.13|303.13|304.48|302.48|86
1761388500000|2025-10-25 10:35:00|305.02|303.02|305.11|303.11|305.27|303.27|305|303|74
1761388800000|2025-10-25 10:40:00|305.09|303.09|305.09|303.09|305.29|303.29|304.98|302.98|95
1761389100000|2025-10-25 10:45:00|305.07|303.07|304.89|302.89|305.26|303.26|304.89|302.89|148
1761389400000|2025-10-25 10:50:00|304.91|302.91|304.68|302.68|304.91|302.91|304.57|302.57|118
1761389700000|2025-10-25 10:55:00|304.72|302.72|304.74|302.74|304.92|302.92|304.68|302.68|146
1761390000000|2025-10-25 11:00:00|304.73|302.73|304.97|302.97|305.05|303.05|304.41|302.41|145
1761390300000|2025-10-25 11:05:00|304.98|302.98|304.77|302.77|305.15|303.15|304.74|302.74|110
1761390600000|2025-10-25 11:10:00|304.71|302.71|304.58|302.58|304.76|302.76|304.37|302.37|133
1761390900000|2025-10-25 11:15:00|304.51|302.51|304.77|302.77|304.85|302.85|304.48|302.48|56
1761391200000|2025-10-25 11:20:00|304.76|302.76|305.06|303.06|305.06|303.06|304.67|302.67|65
1761391500000|2025-10-25 11:25:00|305.07|303.07|305.56|303.56|305.62|303.62|305.07|303.07|95
1761391800000|2025-10-25 11:30:00|305.54|303.54|305.57|303.57|305.78|303.78|305.3|303.3|140
1761392100000|2025-10-25 11:35:00|305.56|303.56|305.48|303.48|305.71|303.71|305.37|303.37|130
1761392400000|2025-10-25 11:40:00|305.5|303.5|305.35|303.35|305.57|303.57|305.17|303.17|66
1761392700000|2025-10-25 11:45:00|305.39|303.39|305.64|303.64|305.64|303.64|305.28|303.28|63
1761393000000|2025-10-25 11:50:00|305.63|303.63|305.71|303.71|305.85|303.85|305.56|303.56|69
1761393300000|2025-10-25 11:55:00|305.67|303.67|305.65|303.65|305.85|303.85|305.64|303.64|32
1761393600000|2025-10-25 12:00:00|305.68|303.68|306.08|304.08|306.11|304.11|305.49|303.49|87
1761393900000|2025-10-25 12:05:00|306.06|304.06|306.5|304.5|306.53|304.53|305.87|303.87|114
1761394200000|2025-10-25 12:10:00|306.51|304.51|306.65|304.65|306.65|304.65|306.26|304.26|77
1761394500000|2025-10-25 12:15:00|306.66|304.66|306.73|304.73|306.85|304.85|306.48|304.48|85
1761394800000|2025-10-25 12:20:00|306.71|304.71|308.52|306.52|308.59|306.59|306.71|304.71|106
1761395100000|2025-10-25 12:25:00|308.45|306.45|307.7|305.7|308.45|306.45|307.69|305.69|67
1761395400000|2025-10-25 12:30:00|307.69|305.69|307.22|305.22|307.69|305.69|307.16|305.16|133
1761395700000|2025-10-25 12:35:00|307.21|305.21|307.03|305.03|307.74|305.74|306.96|304.96|102
1761396000000|2025-10-25 12:40:00|307.02|305.02|307.27|305.27|307.27|305.27|307.02|305.02|27
1761396300000|2025-10-25 12:45:00|307.28|305.28|307.64|305.64|308.01|306.01|307.24|305.24|123
1761396600000|2025-10-25 12:50:00|307.63|305.63|307.26|305.26|307.68|305.68|307.08|305.08|176
1761396900000|2025-10-25 12:55:00|307.27|305.27|307.26|305.26|307.39|305.39|307.1|305.1|139
1761397200000|2025-10-25 13:00:00|307.29|305.29|307.01|305.01|307.42|305.42|306.86|304.86|201
1761397500000|2025-10-25 13:05:00|306.98|304.98|306.87|304.87|307.03|305.03|306.58|304.58|151
1761397800000|2025-10-25 13:10:00|306.83|304.83|306.77|304.77|306.92|304.92|306.67|304.67|63
1761398100000|2025-10-25 13:15:00|306.78|304.78|306.55|304.55|307.21|305.21|306.52|304.52|136
1761398400000|2025-10-25 13:20:00|306.54|304.54|306.88|304.88|306.95|304.95|306.4|304.4|130
1761398700000|2025-10-25 13:25:00|306.89|304.89|306.56|304.56|306.89|304.89|306.36|304.36|174
1761399000000|2025-10-25 13:30:00|306.57|304.57|306.54|304.54|306.69|304.69|306.46|304.46|137
1761399300000|2025-10-25 13:35:00|306.56|304.56|306.75|304.75|306.81|304.81|306.07|304.07|186
1761399600000|2025-10-25 13:40:00|306.76|304.76|306.46|304.46|306.78|304.78|306.45|304.45|131
1761399900000|2025-10-25 13:45:00|306.45|304.45|306.11|304.11|306.45|304.45|305.94|303.94|174
1761400200000|2025-10-25 13:50:00|306.12|304.12|306.62|304.62|306.62|304.62|305.97|303.97|155
1761400500000|2025-10-25 13:55:00|306.6|304.6|306.79|304.79|306.88|304.88|306.6|304.6|163
1761400800000|2025-10-25 14:00:00|306.8|304.8|306.78|304.78|307.01|305.01|306.5|304.5|158
1761401100000|2025-10-25 14:05:00|306.77|304.77|307.01|305.01|307.03|305.03|306.64|304.64|192
1761401400000|2025-10-25 14:10:00|307|305|306.98|304.98|307.08|305.08|306.77|304.77|136
1761401700000|2025-10-25 14:15:00|306.99|304.99|307.34|305.34|307.4|305.4|306.95|304.95|182
1761402000000|2025-10-25 14:20:00|307.33|305.33|307.77|305.77|307.88|305.88|307.28|305.28|162
1761402300000|2025-10-25 14:25:00|307.78|305.78|307.32|305.32|307.79|305.79|307.11|305.11|135
1761402600000|2025-10-25 14:30:00|307.3|305.3|307.56|305.56|307.56|305.56|307.14|305.14|143
1761402900000|2025-10-25 14:35:00|307.57|305.57|308.38|306.38|308.47|306.47|307.57|305.57|165
1761403200000|2025-10-25 14:40:00|308.4|306.4|308.36|306.36|308.4|306.4|307.96|305.96|176
1761403500000|2025-10-25 14:45:00|308.35|306.35|308.03|306.03|308.35|306.35|307.93|305.93|156
1761403800000|2025-10-25 14:50:00|308.05|306.05|308.18|306.18|308.25|306.25|308.05|306.05|89
1761404100000|2025-10-25 14:55:00|308.21|306.21|308.55|306.55|308.71|306.71|308.18|306.18|100
1761404400000|2025-10-25 15:00:00|308.53|306.53|308.16|306.16|308.71|306.71|307.86|305.86|152
1761404700000|2025-10-25 15:05:00|308.15|306.15|307.52|305.52|308.29|306.29|307.52|305.52|133
1761405000000|2025-10-25 15:10:00|307.5|305.5|307.49|305.49|307.69|305.69|307.35|305.35|148
1761405300000|2025-10-25 15:15:00|307.5|305.5|307.82|305.82|307.97|305.97|307.5|305.5|97
1761405600000|2025-10-25 15:20:00|307.81|305.81|307.62|305.62|307.83|305.83|307.4|305.4|90
1761405900000|2025-10-25 15:25:00|307.6|305.6|307.6|305.6|307.95|305.95|307.6|305.6|87
1761406200000|2025-10-25 15:30:00|307.61|305.61|307.17|305.17|307.61|305.61|307.14|305.14|129
1761406500000|2025-10-25 15:35:00|307.15|305.15|307.41|305.41|307.41|305.41|307.07|305.07|78
1761406800000|2025-10-25 15:40:00|307.42|305.42|307.15|305.15|307.63|305.63|307.15|305.15|93
1761407100000|2025-10-25 15:45:00|307.13|305.13|307.45|305.45|307.82|305.82|307.13|305.13|133
1761407400000|2025-10-25 15:50:00|307.46|305.46|307.15|305.15|307.84|305.84|307.15|305.15|133
1761407700000|2025-10-25 15:55:00|307.17|305.17|307.51|305.51|307.74|305.74|307.17|305.17|188
1761408000000|2025-10-25 16:00:00|307.48|305.48|307.53|305.53|307.95|305.95|307.33|305.33|160
1761408300000|2025-10-25 16:05:00|307.55|305.55|307.14|305.14|307.55|305.55|306.97|304.97|232
1761408600000|2025-10-25 16:10:00|307.11|305.11|307.26|305.26|307.35|305.35|307.01|305.01|123
1761408900000|2025-10-25 16:15:00|307.24|305.24|307.35|305.35|307.5|305.5|307.15|305.15|119
1761409200000|2025-10-25 16:20:00|307.39|305.39|307.29|305.29|307.44|305.44|307.24|305.24|49
1761409500000|2025-10-25 16:25:00|307.32|305.32|307.35|305.35|307.44|305.44|307.04|305.04|82
1761409800000|2025-10-25 16:30:00|307.34|305.34|307.61|305.61|307.69|305.69|307.33|305.33|56
1761410100000|2025-10-25 16:35:00|307.62|305.62|307.21|305.21|307.67|305.67|307.14|305.14|86
1761410400000|2025-10-25 16:40:00|307.18|305.18|307.35|305.35|307.42|305.42|307.16|305.16|68
1761410700000|2025-10-25 16:45:00|307.33|305.33|307.54|305.54|307.54|305.54|306.87|304.87|135
1761411000000|2025-10-25 16:50:00|307.53|305.53|307.39|305.39|307.72|305.72|307.28|305.28|112
1761411300000|2025-10-25 16:55:00|307.42|305.42|307.38|305.38|307.44|305.44|307.21|305.21|76
1761411600000|2025-10-25 17:00:00|307.32|305.32|307.28|305.28|307.44|305.44|307.14|305.14|146
1761411900000|2025-10-25 17:05:00|307.29|305.29|308.12|306.12|308.13|306.13|307.29|305.29|111
1761412200000|2025-10-25 17:10:00|308.09|306.09|308.39|306.39|308.54|306.54|308.05|306.05|99
1761412500000|2025-10-25 17:15:00|308.41|306.41|307.98|305.98|308.41|306.41|307.88|305.88|115
1761412800000|2025-10-25 17:20:00|307.88|305.88|307.95|305.95|308.12|306.12|307.76|305.76|68
1761413100000|2025-10-25 17:25:00|307.93|305.93|307.66|305.66|308.05|306.05|307.66|305.66|64
1761413400000|2025-10-25 17:30:00|307.69|305.69|307.73|305.73|308.03|306.03|307.69|305.69|106
1761413700000|2025-10-25 17:35:00|307.72|305.72|307.92|305.92|307.94|305.94|307.66|305.66|52
1761414000000|2025-10-25 17:40:00|307.96|305.96|307.83|305.83|308.02|306.02|307.65|305.65|79
1761414300000|2025-10-25 17:45:00|307.81|305.81|307.84|305.84|307.9|305.9|307.58|305.58|79
1761414600000|2025-10-25 17:50:00|307.83|305.83|307.65|305.65|307.85|305.85|307.57|305.57|75
1761414900000|2025-10-25 17:55:00|307.63|305.63|307.46|305.46|307.76|305.76|307.46|305.46|34
1761415200000|2025-10-25 18:00:00|307.45|305.45|307.21|305.21|307.46|305.46|307.21|305.21|106
1761415500000|2025-10-25 18:05:00|307.2|305.2|307.21|305.21|307.3|305.3|307.03|305.03|141
1761415800000|2025-10-25 18:10:00|307.22|305.22|308.02|306.02|308.03|306.03|307.22|305.22|88
1761416100000|2025-10-25 18:15:00|308.03|306.03|308.22|306.22|308.29|306.29|307.94|305.94|68
1761416400000|2025-10-25 18:20:00|308.19|306.19|308.22|306.22|308.3|306.3|308.05|306.05|86
1761416700000|2025-10-25 18:25:00|308.23|306.23|308.55|306.55|308.68|306.68|308.12|306.12|76
1761417000000|2025-10-25 18:30:00|308.54|306.54|309.13|307.13|309.26|307.26|308.54|306.54|200
1761417300000|2025-10-25 18:35:00|309.1|307.1|309.8|307.8|309.8|307.8|309.06|307.06|86
1761417600000|2025-10-25 18:40:00|309.85|307.85|309.6|307.6|309.96|307.96|309.51|307.51|76
1761417900000|2025-10-25 18:45:00|309.59|307.59|309.5|307.5|309.85|307.85|309.5|307.5|96
1761418200000|2025-10-25 18:50:00|309.49|307.49|309.43|307.43|309.58|307.58|309.31|307.31|110
1761418500000|2025-10-25 18:55:00|309.42|307.42|309.57|307.57|309.7|307.7|309.3|307.3|110
1761418800000|2025-10-25 19:00:00|309.51|307.51|309.23|307.23|309.6|307.6|309.1|307.1|117
1761419100000|2025-10-25 19:05:00|309.25|307.25|309.22|307.22|309.42|307.42|309.12|307.12|104
1761419400000|2025-10-25 19:10:00|309.23|307.23|309.23|307.23|309.31|307.31|309.02|307.02|118
1761419700000|2025-10-25 19:15:00|309.24|307.24|309.42|307.42|309.43|307.43|309.2|307.2|110
1761420000000|2025-10-25 19:20:00|309.41|307.41|309.55|307.55|309.56|307.56|309.21|307.21|100
1761420300000|2025-10-25 19:25:00|309.56|307.56|309.53|307.53|309.59|307.59|309.21|307.21|81
1761420600000|2025-10-25 19:30:00|309.52|307.52|309.82|307.82|309.83|307.83|309.52|307.52|72
1761420900000|2025-10-25 19:35:00|309.8|307.8|309.77|307.77|309.91|307.91|309.66|307.66|47
1761421200000|2025-10-25 19:40:00|309.81|307.81|309.87|307.87|309.97|307.97|309.81|307.81|154
1761421500000|2025-10-25 19:45:00|309.89|307.89|309.79|307.79|310.03|308.03|309.68|307.68|98
1761421800000|2025-10-25 19:50:00|309.78|307.78|310.01|308.01|310.02|308.02|309.78|307.78|73
1761422100000|2025-10-25 19:55:00|310.02|308.02|310.21|308.21|310.27|308.27|309.98|307.98|79
1761422400000|2025-10-25 20:00:00|310.13|308.13|310.41|308.41|310.41|308.41|310.13|308.13|88
1761422700000|2025-10-25 20:05:00|310.46|308.46|310.3|308.3|310.46|308.46|310.29|308.29|78
1761423000000|2025-10-25 20:10:00|310.29|308.29|310.19|308.19|310.4|308.4|310.14|308.14|104
1761423300000|2025-10-25 20:15:00|310.18|308.18|310.32|308.32|310.56|308.56|310|308|135
1761423600000|2025-10-25 20:20:00|310.33|308.33|310.36|308.36|310.49|308.49|310.29|308.29|65
1761423900000|2025-10-25 20:25:00|310.35|308.35|310.19|308.19|310.48|308.48|310.1|308.1|123
1761424200000|2025-10-25 20:30:00|310.18|308.18|309.8|307.8|310.19|308.19|309.71|307.71|121
1761424500000|2025-10-25 20:35:00|309.79|307.79|309.67|307.67|309.79|307.79|309.11|307.11|118
1761424800000|2025-10-25 20:40:00|309.63|307.63|310.11|308.11|310.18|308.18|309.6|307.6|168
1761425100000|2025-10-25 20:45:00|310.09|308.09|310.55|308.55|310.55|308.55|310.08|308.08|88
1761425400000|2025-10-25 20:50:00|310.54|308.54|310.26|308.26|310.58|308.58|310.24|308.24|105
1761425700000|2025-10-25 20:55:00|310.25|308.25|309.88|307.88|310.34|308.34|309.68|307.68|139
1761426000000|2025-10-25 21:00:00|309.89|307.89|309.76|307.76|310.07|308.07|309.67|307.67|95
1761426300000|2025-10-25 21:05:00|309.78|307.78|310.05|308.05|310.09|308.09|309.62|307.62|116
1761426600000|2025-10-25 21:10:00|310.06|308.06|310.26|308.26|310.34|308.34|310.06|308.06|64
1761426900000|2025-10-25 21:15:00|310.27|308.27|309.95|307.95|310.3|308.3|309.69|307.69|156
1761427200000|2025-10-25 21:20:00|309.87|307.87|309.69|307.69|310.15|308.15|309.58|307.58|98
1761427500000|2025-10-25 21:25:00|309.68|307.68|309.85|307.85|309.87|307.87|309.58|307.58|79
1761427800000|2025-10-25 21:30:00|309.84|307.84|309.38|307.38|309.84|307.84|309.3|307.3|112
1761428100000|2025-10-25 21:35:00|309.37|307.37|309.45|307.45|309.46|307.46|309.21|307.21|60
1761428400000|2025-10-25 21:40:00|309.43|307.43|308.98|306.98|309.43|307.43|308.96|306.96|73
1761428700000|2025-10-25 21:45:00|309|307|308.99|306.99|309.01|307.01|308.97|306.97|70
1761429000000|2025-10-25 21:50:00|309|307|309.16|307.16|309.34|307.34|308.99|306.99|32
1761429300000|2025-10-25 21:55:00|309.17|307.17|309.84|307.84|309.84|307.84|309.17|307.17|55
1761429600000|2025-10-25 22:00:00|309.85|307.85|309.37|307.37|309.85|307.85|309.11|307.11|200
1761429900000|2025-10-25 22:05:00|309.38|307.38|309.55|307.55|309.55|307.55|309.1|307.1|111
1761430200000|2025-10-25 22:10:00|309.54|307.54|309.27|307.27|309.55|307.55|309.26|307.26|94
1761430500000|2025-10-25 22:15:00|309.28|307.28|309.78|307.78|309.86|307.86|309.25|307.25|82
1761430800000|2025-10-25 22:20:00|309.79|307.79|309.37|307.37|309.79|307.79|309.26|307.26|99
1761431100000|2025-10-25 22:25:00|309.38|307.38|309.57|307.57|309.57|307.57|309.21|307.21|76
1761431400000|2025-10-25 22:30:00|309.58|307.58|309.97|307.97|309.99|307.99|309.58|307.58|74
1761431700000|2025-10-25 22:35:00|309.98|307.98|310.54|308.54|310.54|308.54|309.98|307.98|126
1761432000000|2025-10-25 22:40:00|310.56|308.56|310.69|308.69|310.73|308.73|310.53|308.53|80
1761432300000|2025-10-25 22:45:00|310.7|308.7|311.15|309.15|311.15|309.15|310.5|308.5|87
1761432600000|2025-10-25 22:50:00|311.16|309.16|311.38|309.38|311.62|309.62|311.15|309.15|126
1761432900000|2025-10-25 22:55:00|311.39|309.39|311.08|309.08|311.46|309.46|311.08|309.08|117
1761433200000|2025-10-25 23:00:00|311.09|309.09|310.88|308.88|311.09|309.09|310.58|308.58|132
1761433500000|2025-10-25 23:05:00|310.87|308.87|310.58|308.58|311.04|309.04|310.5|308.5|145
1761433800000|2025-10-25 23:10:00|310.59|308.59|310.73|308.73|310.74|308.74|310.49|308.49|78
1761434100000|2025-10-25 23:15:00|310.74|308.74|310.3|308.3|310.77|308.77|310.23|308.23|91
1761434400000|2025-10-25 23:20:00|310.29|308.29|310.35|308.35|310.48|308.48|310.21|308.21|69
1761434700000|2025-10-25 23:25:00|310.34|308.34|310.56|308.56|310.57|308.57|310.2|308.2|88
1761435000000|2025-10-25 23:30:00|310.57|308.57|310.66|308.66|310.66|308.66|310.27|308.27|107
1761435300000|2025-10-25 23:35:00|310.61|308.61|310.57|308.57|310.75|308.75|310.48|308.48|87
1761435600000|2025-10-25 23:40:00|310.58|308.58|310.58|308.58|310.79|308.79|310.56|308.56|155
1761435900000|2025-10-25 23:45:00|310.57|308.57|310.46|308.46|310.61|308.61|310.37|308.37|48
1761436200000|2025-10-25 23:50:00|310.43|308.43|310.09|308.09|310.44|308.44|310.08|308.08|80
1761436500000|2025-10-25 23:55:00|310.1|308.1|310.09|308.09|310.19|308.19|309.9|307.9|85
1761436800000|2025-10-26 00:00:00|310.1|308.1|309.78|307.78|310.25|308.25|309.68|307.68|126
1761437100000|2025-10-26 00:05:00|309.82|307.82|308.97|306.97|309.97|307.97|308.59|306.59|183
1761437400000|2025-10-26 00:10:00|308.98|306.98|309.31|307.31|309.42|307.42|308.82|306.82|166
1761437700000|2025-10-26 00:15:00|309.35|307.35|309.57|307.57|310.01|308.01|309.35|307.35|191
1761438000000|2025-10-26 00:20:00|309.56|307.56|309.68|307.68|310|308|309.56|307.56|172
1761438300000|2025-10-26 00:25:00|309.69|307.69|310.37|308.37|310.44|308.44|309.6|307.6|158
1761438600000|2025-10-26 00:30:00|310.32|308.32|310.37|308.37|310.38|308.38|309.98|307.98|187
1761438900000|2025-10-26 00:35:00|310.39|308.39|310.55|308.55|310.55|308.55|309.98|307.98|144
1761439200000|2025-10-26 00:40:00|310.56|308.56|310.5|308.5|310.6|308.6|310.05|308.05|170
1761439500000|2025-10-26 00:45:00|310.51|308.51|310.35|308.35|310.87|308.87|310.35|308.35|171
1761439800000|2025-10-26 00:50:00|310.34|308.34|310.51|308.51|310.88|308.88|309.87|307.87|217
1761440100000|2025-10-26 00:55:00|310.52|308.52|310.31|308.31|310.79|308.79|310.3|308.3|170
1761440400000|2025-10-26 01:00:00|310.3|308.3|310.39|308.39|310.58|308.58|310.2|308.2|144
1761440700000|2025-10-26 01:05:00|310.38|308.38|309.99|307.99|310.38|308.38|309.91|307.91|147
1761441000000|2025-10-26 01:10:00|309.98|307.98|310.3|308.3|310.42|308.42|309.9|307.9|115
1761441300000|2025-10-26 01:15:00|310.26|308.26|310.09|308.09|310.48|308.48|310.09|308.09|168
1761441600000|2025-10-26 01:20:00|310.08|308.08|309.6|307.6|310.09|308.09|309.55|307.55|145
1761441900000|2025-10-26 01:25:00|309.58|307.58|309.65|307.65|309.82|307.82|309.56|307.56|111
1761442200000|2025-10-26 01:30:00|309.66|307.66|309.98|307.98|309.98|307.98|309.48|307.48|134
1761442500000|2025-10-26 01:35:00|310.01|308.01|310.06|308.06|310.18|308.18|309.72|307.72|86
1761442800000|2025-10-26 01:40:00|310.07|308.07|309.62|307.62|310.25|308.25|309.58|307.58|131
1761443100000|2025-10-26 01:45:00|309.61|307.61|309.58|307.58|309.87|307.87|309.54|307.54|108
1761443400000|2025-10-26 01:50:00|309.57|307.57|309.2|307.2|309.76|307.76|309.2|307.2|112
1761443700000|2025-10-26 01:55:00|309.19|307.19|308.38|306.38|309.76|307.76|307.62|305.62|260
1761444000000|2025-10-26 02:00:00|308.37|306.37|308.06|306.06|308.42|306.42|307.82|305.82|226
1761444300000|2025-10-26 02:05:00|308.05|306.05|308.16|306.16|308.42|306.42|307.99|305.99|139
1761444600000|2025-10-26 02:10:00|308.18|306.18|308.3|306.3|308.38|306.38|308.07|306.07|122
1761444900000|2025-10-26 02:15:00|308.29|306.29|308.37|306.37|308.59|306.59|308.28|306.28|37
1761445200000|2025-10-26 02:20:00|308.34|306.34|308.09|306.09|308.35|306.35|307.99|305.99|103
1761445500000|2025-10-26 02:25:00|308.15|306.15|308.57|306.57|308.58|306.58|307.9|305.9|72
1761445800000|2025-10-26 02:30:00|308.55|306.55|308.69|306.69|308.96|306.96|308.41|306.41|94
1761446100000|2025-10-26 02:35:00|308.66|306.66|308.27|306.27|308.9|306.9|308.25|306.25|112
1761446400000|2025-10-26 02:40:00|308.28|306.28|308.67|306.67|308.81|306.81|308.28|306.28|111
1761446700000|2025-10-26 02:45:00|308.68|306.68|307.95|305.95|308.9|306.9|307.86|305.86|113
1761447000000|2025-10-26 02:50:00|307.96|305.96|307.86|305.86|307.96|305.96|307.25|305.25|163
1761447300000|2025-10-26 02:55:00|307.83|305.83|307.79|305.79|307.99|305.99|307.77|305.77|64
1761447600000|2025-10-26 03:00:00|307.78|305.78|307.78|305.78|307.9|305.9|307.61|305.61|75
1761447900000|2025-10-26 03:05:00|307.82|305.82|307.81|305.81|307.97|305.97|307.59|305.59|110
1761448200000|2025-10-26 03:10:00|307.79|305.79|307.7|305.7|307.87|305.87|307.57|305.57|124
1761448500000|2025-10-26 03:15:00|307.69|305.69|308.05|306.05|308.05|306.05|307.59|305.59|147
1761448800000|2025-10-26 03:20:00|308.04|306.04|308.18|306.18|308.28|306.28|307.87|305.87|106
1761449100000|2025-10-26 03:25:00|308.19|306.19|308.38|306.38|308.43|306.43|308.12|306.12|74
1761449400000|2025-10-26 03:30:00|308.35|306.35|308.1|306.1|308.37|306.37|308.08|306.08|93
1761449700000|2025-10-26 03:35:00|308.13|306.13|307.6|305.6|308.13|306.13|307.56|305.56|102
1761450000000|2025-10-26 03:40:00|307.55|305.55|307.16|305.16|307.57|305.57|307.11|305.11|91
1761450300000|2025-10-26 03:45:00|307.13|305.13|307.28|305.28|307.28|305.28|306.86|304.86|93
1761450600000|2025-10-26 03:50:00|307.27|305.27|307.45|305.45|307.49|305.49|307.23|305.23|108
1761450900000|2025-10-26 03:55:00|307.47|305.47|307.55|305.55|307.57|305.57|307.32|305.32|64
1761451200000|2025-10-26 04:00:00|307.58|305.58|307.74|305.74|307.74|305.74|307.21|305.21|66
1761451500000|2025-10-26 04:05:00|307.77|305.77|307.96|305.96|308.16|306.16|307.77|305.77|64
1761451800000|2025-10-26 04:10:00|307.92|305.92|308.07|306.07|308.08|306.08|307.84|305.84|59
1761452100000|2025-10-26 04:15:00|308.05|306.05|308.07|306.07|308.14|306.14|307.84|305.84|66
1761452400000|2025-10-26 04:20:00|308.03|306.03|308.54|306.54|308.55|306.55|308.03|306.03|56
1761452700000|2025-10-26 04:25:00|308.55|306.55|308.97|306.97|309|307|308.54|306.54|58
1761453000000|2025-10-26 04:30:00|308.96|306.96|309.16|307.16|309.18|307.18|308.92|306.92|88
1761453300000|2025-10-26 04:35:00|309.18|307.18|308.8|306.8|309.18|307.18|308.76|306.76|59
1761453600000|2025-10-26 04:40:00|308.78|306.78|308.98|306.98|308.98|306.98|308.67|306.67|56
1761453900000|2025-10-26 04:45:00|309.08|307.08|309.48|307.48|309.48|307.48|309.08|307.08|41
1761454200000|2025-10-26 04:50:00|309.54|307.54|309.76|307.76|309.95|307.95|309.4|307.4|139
1761454500000|2025-10-26 04:55:00|309.77|307.77|309.57|307.57|309.87|307.87|309.57|307.57|90
1761454800000|2025-10-26 05:00:00|309.56|307.56|309.3|307.3|309.56|307.56|309.01|307.01|123
1761455100000|2025-10-26 05:05:00|309.31|307.31|309.51|307.51|309.53|307.53|309|307|132
1761455400000|2025-10-26 05:10:00|309.49|307.49|309.5|307.5|309.7|307.7|309.39|307.39|71
1761455700000|2025-10-26 05:15:00|309.49|307.49|309.54|307.54|309.65|307.65|309.44|307.44|56
1761456000000|2025-10-26 05:20:00|309.55|307.55|309.55|307.55|309.73|307.73|309.53|307.53|65
1761456300000|2025-10-26 05:25:00|309.52|307.52|309.8|307.8|309.88|307.88|309.5|307.5|42
1761456600000|2025-10-26 05:30:00|309.78|307.78|309.9|307.9|309.9|307.9|309.63|307.63|31
1761456900000|2025-10-26 05:35:00|309.93|307.93|310.02|308.02|310.14|308.14|309.82|307.82|75
1761457200000|2025-10-26 05:40:00|310.03|308.03|310.05|308.05|310.06|308.06|309.95|307.95|42
1761457500000|2025-10-26 05:45:00|310.13|308.13|310.15|308.15|310.24|308.24|310.05|308.05|62
1761457800000|2025-10-26 05:50:00|310.14|308.14|310.23|308.23|310.33|308.33|310.06|308.06|58
1761458100000|2025-10-26 05:55:00|310.2|308.2|309.97|307.97|310.24|308.24|309.97|307.97|70
1761458400000|2025-10-26 06:00:00|309.99|307.99|309.75|307.75|310.03|308.03|309.72|307.72|36
1761458700000|2025-10-26 06:05:00|309.7|307.7|309.45|307.45|309.7|307.7|309.45|307.45|34
1761459000000|2025-10-26 06:10:00|309.43|307.43|309.55|307.55|309.57|307.57|309.29|307.29|48
1761459300000|2025-10-26 06:15:00|309.47|307.47|309.55|307.55|309.55|307.55|309.34|307.34|61
1761459600000|2025-10-26 06:20:00|309.56|307.56|309.95|307.95|309.95|307.95|309.55|307.55|46
1761459900000|2025-10-26 06:25:00|309.96|307.96|310.29|308.29|310.3|308.3|309.95|307.95|70
1761460200000|2025-10-26 06:30:00|310.28|308.28|309.6|307.6|310.4|308.4|309.48|307.48|115
1761460500000|2025-10-26 06:35:00|309.59|307.59|309.7|307.7|309.71|307.71|309.46|307.46|74
1761460800000|2025-10-26 06:40:00|309.69|307.69|309.74|307.74|309.74|307.74|309.45|307.45|75
1761461100000|2025-10-26 06:45:00|309.73|307.73|309.66|307.66|309.93|307.93|309.64|307.64|93
1761461400000|2025-10-26 06:50:00|309.69|307.69|309.88|307.88|309.98|307.98|309.69|307.69|77
1761461700000|2025-10-26 06:55:00|309.97|307.97|310.15|308.15|310.24|308.24|309.96|307.96|92
1761462000000|2025-10-26 07:00:00|310.17|308.17|310.33|308.33|310.33|308.33|309.66|307.66|100
1761462300000|2025-10-26 07:05:00|310.34|308.34|310.49|308.49|310.54|308.54|310.3|308.3|95
1761462600000|2025-10-26 07:10:00|310.46|308.46|310.27|308.27|310.53|308.53|310.15|308.15|80
1761462900000|2025-10-26 07:15:00|310.26|308.26|310.5|308.5|310.7|308.7|310.2|308.2|68
1761463200000|2025-10-26 07:20:00|310.51|308.51|310.51|308.51|310.6|308.6|310.45|308.45|32
1761463500000|2025-10-26 07:25:00|310.5|308.5|310.38|308.38|310.6|308.6|310.34|308.34|62
1761463800000|2025-10-26 07:30:00|310.39|308.39|310.29|308.29|310.54|308.54|310.27|308.27|55
1761464100000|2025-10-26 07:35:00|310.3|308.3|310.6|308.6|310.76|308.76|310.3|308.3|88
1761464400000|2025-10-26 07:40:00|310.61|308.61|310.78|308.78|310.81|308.81|310.61|308.61|39
1761464700000|2025-10-26 07:45:00|310.79|308.79|310.81|308.81|310.95|308.95|310.79|308.79|63
1761465000000|2025-10-26 07:50:00|310.82|308.82|310.74|308.74|310.96|308.96|310.6|308.6|58
1761465300000|2025-10-26 07:55:00|310.71|308.71|310.92|308.92|310.93|308.93|310.68|308.68|22
1761465600000|2025-10-26 08:00:00|310.93|308.93|311.04|309.04|311.05|309.05|310.67|308.67|75
1761465900000|2025-10-26 08:05:00|311.03|309.03|311.53|309.53|311.83|309.83|311.01|309.01|125
1761466200000|2025-10-26 08:10:00|311.52|309.52|311.5|309.5|311.68|309.68|311.45|309.45|62
1761466500000|2025-10-26 08:15:00|311.53|309.53|311.35|309.35|311.67|309.67|311.31|309.31|70
1761466800000|2025-10-26 08:20:00|311.34|309.34|311.41|309.41|311.57|309.57|311.3|309.3|56
1761467100000|2025-10-26 08:25:00|311.39|309.39|311.55|309.55|311.55|309.55|311.33|309.33|26
1761467400000|2025-10-26 08:30:00|311.54|309.54|311.53|309.53|311.83|309.83|311.44|309.44|50
1761467700000|2025-10-26 08:35:00|311.51|309.51|311.33|309.33|311.51|309.51|311.06|309.06|57
1761468000000|2025-10-26 08:40:00|311.35|309.35|311.63|309.63|311.64|309.64|311.35|309.35|68
1761468300000|2025-10-26 08:45:00|311.64|309.64|311.64|309.64|312.03|310.03|311.55|309.55|75
1761468600000|2025-10-26 08:50:00|311.66|309.66|311.95|309.95|312.22|310.22|311.64|309.64|82
1761468900000|2025-10-26 08:55:00|311.96|309.96|311.89|309.89|311.99|309.99|311.74|309.74|111
1761469200000|2025-10-26 09:00:00|311.94|309.94|311.64|309.64|312.1|310.1|311.58|309.58|102
1761469500000|2025-10-26 09:05:00|311.62|309.62|311.71|309.71|311.82|309.82|311.58|309.58|76
1761469800000|2025-10-26 09:10:00|311.7|309.7|311.29|309.29|311.73|309.73|311.25|309.25|71
1761470100000|2025-10-26 09:15:00|311.33|309.33|312.03|310.03|312.03|310.03|311.33|309.33|91
1761470400000|2025-10-26 09:20:00|312.02|310.02|313.92|311.92|314.25|312.25|311.88|309.88|368
1761470700000|2025-10-26 09:25:00|313.99|311.99|315.12|313.12|315.3|313.3|313.71|311.71|479
1761471000000|2025-10-26 09:30:00|315.11|313.11|314.34|312.34|315.58|313.58|313.98|311.98|470
1761471300000|2025-10-26 09:35:00|314.39|312.39|313.94|311.94|314.73|312.73|313.85|311.85|286
1761471600000|2025-10-26 09:40:00|313.92|311.92|314.01|312.01|314.4|312.4|313.81|311.81|210
1761471900000|2025-10-26 09:45:00|313.99|311.99|314.05|312.05|314.4|312.4|313.49|311.49|280
1761472200000|2025-10-26 09:50:00|314.01|312.01|314.27|312.27|314.4|312.4|313.76|311.76|180
1761472500000|2025-10-26 09:55:00|314.3|312.3|314.62|312.62|314.62|312.62|314.29|312.29|120
1761472800000|2025-10-26 10:00:00|314.63|312.63|313.74|311.74|314.63|312.63|313.74|311.74|182
1761473100000|2025-10-26 10:05:00|313.78|311.78|313.38|311.38|313.78|311.78|313.35|311.35|155
1761473400000|2025-10-26 10:10:00|313.37|311.37|313.92|311.92|313.92|311.92|313.28|311.28|132
1761473700000|2025-10-26 10:15:00|313.91|311.91|313.48|311.48|314.01|312.01|313.3|311.3|162
1761474000000|2025-10-26 10:20:00|313.47|311.47|313.56|311.56|313.61|311.61|313.34|311.34|96
1761474300000|2025-10-26 10:25:00|313.55|311.55|313.45|311.45|313.6|311.6|313.35|311.35|149
1761474600000|2025-10-26 10:30:00|313.44|311.44|312.69|310.69|313.56|311.56|312.64|310.64|191
1761474900000|2025-10-26 10:35:00|312.71|310.71|313.37|311.37|313.37|311.37|312.66|310.66|168
1761475200000|2025-10-26 10:40:00|313.31|311.31|313.18|311.18|313.39|311.39|313.01|311.01|138
1761475500000|2025-10-26 10:45:00|313.17|311.17|312.45|310.45|313.17|311.17|312.19|310.19|156
1761475800000|2025-10-26 10:50:00|312.46|310.46|312.1|310.1|312.67|310.67|312.1|310.1|149
1761476100000|2025-10-26 10:55:00|312.11|310.11|312.13|310.13|312.26|310.26|311.94|309.94|100
1761476400000|2025-10-26 11:00:00|312.14|310.14|311.69|309.69|312.33|310.33|311.68|309.68|177
1761476700000|2025-10-26 11:05:00|311.68|309.68|311.6|309.6|311.69|309.69|311.3|309.3|122
1761477000000|2025-10-26 11:10:00|311.61|309.61|311.59|309.59|311.67|309.67|311.28|309.28|131
1761477300000|2025-10-26 11:15:00|311.6|309.6|311.74|309.74|311.93|309.93|311.6|309.6|122
1761477600000|2025-10-26 11:20:00|311.72|309.72|312.14|310.14|312.17|310.17|311.56|309.56|201
1761477900000|2025-10-26 11:25:00|312.13|310.13|312.56|310.56|312.61|310.61|312.13|310.13|163
1761478200000|2025-10-26 11:30:00|312.58|310.58|312.85|310.85|313.19|311.19|312.52|310.52|291
1761478500000|2025-10-26 11:35:00|312.83|310.83|313.71|311.71|313.71|311.71|312.83|310.83|285
1761478800000|2025-10-26 11:40:00|313.73|311.73|315.23|313.23|315.31|313.31|313.7|311.7|364
1761479100000|2025-10-26 11:45:00|315.25|313.25|314.83|312.83|315.79|313.79|314.1|312.1|612
1761479400000|2025-10-26 11:50:00|314.88|312.88|314.78|312.78|315.21|313.21|314.54|312.54|339
1761479700000|2025-10-26 11:55:00|314.77|312.77|315.31|313.31|315.34|313.34|314.77|312.77|194
1761480000000|2025-10-26 12:00:00|315.3|313.3|315.46|313.46|315.93|313.93|315.27|313.27|378
1761480300000|2025-10-26 12:05:00|315.48|313.48|315.2|313.2|315.67|313.67|315.2|313.2|338
1761480600000|2025-10-26 12:10:00|315.21|313.21|315.95|313.95|315.96|313.96|315.16|313.16|349
1761480900000|2025-10-26 12:15:00|315.97|313.97|316.44|314.44|316.82|314.82|315.97|313.97|347
1761481200000|2025-10-26 12:20:00|316.45|314.45|315.1|313.1|316.45|314.45|315.1|313.1|367
1761481500000|2025-10-26 12:25:00|315.02|313.02|315.5|313.5|315.59|313.59|314.84|312.84|231
1761481800000|2025-10-26 12:30:00|315.48|313.48|315.36|313.36|315.87|313.87|315.3|313.3|244
1761482100000|2025-10-26 12:35:00|315.35|313.35|315.6|313.6|315.94|313.94|315.28|313.28|269
1761482400000|2025-10-26 12:40:00|315.61|313.61|315.23|313.23|315.63|313.63|315.21|313.21|200
1761482700000|2025-10-26 12:45:00|315.24|313.24|316.48|314.48|316.48|314.48|315.24|313.24|366
1761483000000|2025-10-26 12:50:00|316.52|314.52|316.24|314.24|316.79|314.79|316.11|314.11|283
1761483300000|2025-10-26 12:55:00|316.25|314.25|316.54|314.54|316.82|314.82|316.24|314.24|194
1761483600000|2025-10-26 13:00:00|316.55|314.55|316.32|314.32|316.8|314.8|316.04|314.04|316
1761483900000|2025-10-26 13:05:00|316.33|314.33|316.54|314.54|316.57|314.57|315.95|313.95|244
1761484200000|2025-10-26 13:10:00|316.55|314.55|316.26|314.26|316.67|314.67|316.23|314.23|210
1761484500000|2025-10-26 13:15:00|316.24|314.24|316.57|314.57|316.73|314.73|315.79|313.79|259
1761484800000|2025-10-26 13:20:00|316.58|314.58|316.86|314.86|316.92|314.92|316.54|314.54|172
1761485100000|2025-10-26 13:25:00|316.92|314.92|317.71|315.71|317.72|315.72|316.86|314.86|173
1761485400000|2025-10-26 13:30:00|317.74|315.74|318.31|316.31|318.39|316.39|317.66|315.66|354
1761485700000|2025-10-26 13:35:00|318.32|316.32|319|317|319.02|317.02|318.02|316.02|250
1761486000000|2025-10-26 13:40:00|318.99|316.99|318.95|316.95|319.52|317.52|318.84|316.84|285
1761486300000|2025-10-26 13:45:00|318.94|316.94|318.76|316.76|319.38|317.38|318.55|316.55|378
1761486600000|2025-10-26 13:50:00|318.77|316.77|318.65|316.65|319.16|317.16|318.55|316.55|340
1761486900000|2025-10-26 13:55:00|318.64|316.64|318.83|316.83|319.11|317.11|318.5|316.5|189
1761487200000|2025-10-26 14:00:00|318.84|316.84|318.64|316.64|318.93|316.93|318.36|316.36|279
1761487500000|2025-10-26 14:05:00|318.65|316.65|319.17|317.17|319.33|317.33|318.55|316.55|207
1761487800000|2025-10-26 14:10:00|319.19|317.19|319.24|317.24|319.33|317.33|318.78|316.78|218
1761488100000|2025-10-26 14:15:00|319.25|317.25|318.54|316.54|319.4|317.4|318.07|316.07|299
1761488400000|2025-10-26 14:20:00|318.56|316.56|317.79|315.79|318.68|316.68|317.72|315.72|287
1761488700000|2025-10-26 14:25:00|317.8|315.8|317.96|315.96|318.12|316.12|317.75|315.75|230
1761489000000|2025-10-26 14:30:00|317.97|315.97|318.56|316.56|318.57|316.57|317.81|315.81|184
1761489300000|2025-10-26 14:35:00|318.54|316.54|318.58|316.58|318.67|316.67|318.22|316.22|187
1761489600000|2025-10-26 14:40:00|318.59|316.59|318.85|316.85|318.96|316.96|318.52|316.52|209
1761489900000|2025-10-26 14:45:00|318.86|316.86|318.64|316.64|318.93|316.93|318.18|316.18|263
1761490200000|2025-10-26 14:50:00|318.65|316.65|318.24|316.24|318.75|316.75|317.88|315.88|253
1761490500000|2025-10-26 14:55:00|318.25|316.25|318.49|316.49|318.94|316.94|318.2|316.2|179
1761490800000|2025-10-26 15:00:00|318.5|316.5|317.51|315.51|318.68|316.68|317.5|315.5|266
1761491100000|2025-10-26 15:05:00|317.5|315.5|317.77|315.77|317.95|315.95|317.34|315.34|150
1761491400000|2025-10-26 15:10:00|317.78|315.78|317.82|315.82|317.91|315.91|317.57|315.57|117
1761491700000|2025-10-26 15:15:00|317.83|315.83|317.69|315.69|318.24|316.24|317.35|315.35|204
1761492000000|2025-10-26 15:20:00|317.7|315.7|317.68|315.68|318.15|316.15|317.6|315.6|158
1761492300000|2025-10-26 15:25:00|317.67|315.67|318.41|316.41|318.41|316.41|317.66|315.66|96
1761492600000|2025-10-26 15:30:00|318.43|316.43|318.64|316.64|318.75|316.75|318.17|316.17|147
1761492900000|2025-10-26 15:35:00|318.63|316.63|318.2|316.2|318.74|316.74|318.17|316.17|146
1761493200000|2025-10-26 15:40:00|318.26|316.26|318.19|316.19|318.34|316.34|318.02|316.02|119
1761493500000|2025-10-26 15:45:00|318.18|316.18|318.33|316.33|318.5|316.5|318.11|316.11|111
1761493800000|2025-10-26 15:50:00|318.31|316.31|318.84|316.84|318.88|316.88|318.23|316.23|83
1761494100000|2025-10-26 15:55:00|318.85|316.85|318.98|316.98|319.16|317.16|318.85|316.85|79
1761494400000|2025-10-26 16:00:00|318.97|316.97|318.51|316.51|319.17|317.17|318.01|316.01|220
1761494700000|2025-10-26 16:05:00|318.48|316.48|317.74|315.74|318.48|316.48|317.74|315.74|136
1761495000000|2025-10-26 16:10:00|317.82|315.82|317.58|315.58|317.96|315.96|317.54|315.54|173
1761495300000|2025-10-26 16:15:00|317.51|315.51|317.55|315.55|317.66|315.66|316.79|314.79|326
1761495600000|2025-10-26 16:20:00|317.54|315.54|317.76|315.76|317.76|315.76|317.35|315.35|133
1761495900000|2025-10-26 16:25:00|317.77|315.77|317.65|315.65|318.1|316.1|317.58|315.58|124
1761496200000|2025-10-26 16:30:00|317.64|315.64|317.54|315.54|317.7|315.7|317.23|315.23|124
1761496500000|2025-10-26 16:35:00|317.53|315.53|317.92|315.92|318.28|316.28|317.45|315.45|114
1761496800000|2025-10-26 16:40:00|317.93|315.93|318.26|316.26|318.26|316.26|317.69|315.69|104
1761497100000|2025-10-26 16:45:00|318.27|316.27|317.86|315.86|318.38|316.38|317.85|315.85|97
1761497400000|2025-10-26 16:50:00|317.85|315.85|317.6|315.6|317.9|315.9|317.26|315.26|116
1761497700000|2025-10-26 16:55:00|317.61|315.61|317.2|315.2|317.66|315.66|317|315|135
1761498000000|2025-10-26 17:00:00|317.18|315.18|317.09|315.09|317.41|315.41|316.63|314.63|166
1761498300000|2025-10-26 17:05:00|317.08|315.08|317.43|315.43|317.44|315.44|316.91|314.91|133
1761498600000|2025-10-26 17:10:00|317.42|315.42|317.64|315.64|317.74|315.74|317.36|315.36|162
1761498900000|2025-10-26 17:15:00|317.63|315.63|317.76|315.76|317.83|315.83|317.48|315.48|116
1761499200000|2025-10-26 17:20:00|317.77|315.77|317.59|315.59|318|316|317.52|315.52|136
1761499500000|2025-10-26 17:25:00|317.6|315.6|317.59|315.59|317.78|315.78|317.48|315.48|133
1761499800000|2025-10-26 17:30:00|317.58|315.58|318.06|316.06|318.06|316.06|317.47|315.47|132
1761500100000|2025-10-26 17:35:00|318.05|316.05|317.87|315.87|318.12|316.12|317.76|315.76|137
1761500400000|2025-10-26 17:40:00|317.86|315.86|317.96|315.96|318.03|316.03|317.86|315.86|111
1761500700000|2025-10-26 17:45:00|317.97|315.97|318.03|316.03|318.06|316.06|317.84|315.84|117
1761501000000|2025-10-26 17:50:00|318.04|316.04|318|316|318.35|316.35|317.99|315.99|145
1761501300000|2025-10-26 17:55:00|317.99|315.99|317.89|315.89|318.01|316.01|317.7|315.7|126
1761501600000|2025-10-26 18:00:00|317.9|315.9|318.41|316.41|318.47|316.47|317.89|315.89|123
1761501900000|2025-10-26 18:05:00|318.36|316.36|318.78|316.78|318.78|316.78|318.36|316.36|125
1761502200000|2025-10-26 18:10:00|318.77|316.77|318.59|316.59|318.77|316.77|318.33|316.33|107
1761502500000|2025-10-26 18:15:00|318.61|316.61|318.64|316.64|318.88|316.88|318.57|316.57|113
1761502800000|2025-10-26 18:20:00|318.67|316.67|318.81|316.81|318.94|316.94|318.64|316.64|143
1761503100000|2025-10-26 18:25:00|318.79|316.79|318.18|316.18|318.82|316.82|318.12|316.12|121
1761503400000|2025-10-26 18:30:00|318.19|316.19|318.67|316.67|318.68|316.68|318.01|316.01|90
1761503700000|2025-10-26 18:35:00|318.68|316.68|318.86|316.86|318.86|316.86|318.57|316.57|81
1761504000000|2025-10-26 18:40:00|318.85|316.85|318.7|316.7|318.87|316.87|318.59|316.59|94
1761504300000|2025-10-26 18:45:00|318.71|316.71|318.37|316.37|318.72|316.72|318.37|316.37|158
1761504600000|2025-10-26 18:50:00|318.38|316.38|318.57|316.57|318.67|316.67|318.37|316.37|116
1761504900000|2025-10-26 18:55:00|318.56|316.56|318.38|316.38|318.56|316.56|318.29|316.29|85
1761505200000|2025-10-26 19:00:00|318.39|316.39|317.81|315.81|318.44|316.44|317.8|315.8|99
1761505500000|2025-10-26 19:05:00|317.8|315.8|317.93|315.93|318.07|316.07|317.79|315.79|89
1761505800000|2025-10-26 19:10:00|317.95|315.95|318.19|316.19|318.19|316.19|317.81|315.81|109
1761506100000|2025-10-26 19:15:00|318.2|316.2|318.15|316.15|318.29|316.29|317.88|315.88|127
1761506400000|2025-10-26 19:20:00|318.13|316.13|318.23|316.23|318.26|316.26|317.86|315.86|109
1761506700000|2025-10-26 19:25:00|318.22|316.22|318.67|316.67|318.68|316.68|318.11|316.11|150
1761507000000|2025-10-26 19:30:00|318.62|316.62|318.29|316.29|318.68|316.68|318.29|316.29|96
1761507300000|2025-10-26 19:35:00|318.28|316.28|318.31|316.31|318.52|316.52|318.18|316.18|106
1761507600000|2025-10-26 19:40:00|318.32|316.32|318.62|316.62|318.63|316.63|318.32|316.32|106
1761507900000|2025-10-26 19:45:00|318.61|316.61|318.36|316.36|318.79|316.79|318.36|316.36|117
1761508200000|2025-10-26 19:50:00|318.35|316.35|318.46|316.46|318.53|316.53|318.34|316.34|58
1761508500000|2025-10-26 19:55:00|318.47|316.47|318.54|316.54|318.56|316.56|318.44|316.44|38
1761508800000|2025-10-26 20:00:00|318.51|316.51|318.37|316.37|318.56|316.56|318.21|316.21|64
1761509100000|2025-10-26 20:05:00|318.45|316.45|318.29|316.29|318.5|316.5|318.07|316.07|67
1761509400000|2025-10-26 20:10:00|318.3|316.3|318.36|316.36|318.48|316.48|317.98|315.98|122
1761509700000|2025-10-26 20:15:00|318.37|316.37|317.61|315.61|318.37|316.37|317.6|315.6|111
1761510000000|2025-10-26 20:20:00|317.6|315.6|317.01|315.01|317.61|315.61|316.72|314.72|261
1761510300000|2025-10-26 20:25:00|317|315|317.02|315.02|317.19|315.19|316.91|314.91|128
1761510600000|2025-10-26 20:30:00|317.01|315.01|317.92|315.92|317.96|315.96|316.99|314.99|134
1761510900000|2025-10-26 20:35:00|317.93|315.93|317.98|315.98|318.13|316.13|317.58|315.58|113
1761511200000|2025-10-26 20:40:00|317.99|315.99|318.17|316.17|318.23|316.23|317.98|315.98|128
1761511500000|2025-10-26 20:45:00|318.16|316.16|317.52|315.52|318.17|316.17|317.51|315.51|143
1761511800000|2025-10-26 20:50:00|317.51|315.51|317.62|315.62|317.62|315.62|317.4|315.4|115
1761512100000|2025-10-26 20:55:00|317.66|315.66|317.32|315.32|317.71|315.71|317.25|315.25|143
1761512400000|2025-10-26 21:00:00|317.33|315.33|317.28|315.28|317.61|315.61|317.27|315.27|101
1761512700000|2025-10-26 21:05:00|317.31|315.31|317.47|315.47|317.52|315.52|317.29|315.29|81
1761513000000|2025-10-26 21:10:00|317.44|315.44|318|316|318|316|317.37|315.37|111
1761513300000|2025-10-26 21:15:00|317.97|315.97|317.65|315.65|317.97|315.97|317.56|315.56|151
1761513600000|2025-10-26 21:20:00|317.66|315.66|317.6|315.6|317.67|315.67|317.37|315.37|95
1761513900000|2025-10-26 21:25:00|317.58|315.58|316.38|314.38|317.58|315.58|316.16|314.16|204
1761514200000|2025-10-26 21:30:00|316.35|314.35|316.85|314.85|316.85|314.85|315.63|313.63|218
1761514500000|2025-10-26 21:35:00|316.84|314.84|317.7|315.7|317.93|315.93|316.76|314.76|148
1761514800000|2025-10-26 21:40:00|317.71|315.71|317.98|315.98|318.31|316.31|317.67|315.67|176
1761515100000|2025-10-26 21:45:00|317.94|315.94|318.32|316.32|318.33|316.33|317.66|315.66|120
1761515400000|2025-10-26 21:50:00|318.3|316.3|318.56|316.56|318.57|316.57|318.3|316.3|94
1761515700000|2025-10-26 21:55:00|318.57|316.57|318.25|316.25|318.77|316.77|318.18|316.18|88
1761516000000|2025-10-26 22:00:00|318.26|316.26|322.75|320.75|324.52|322.52|318.26|316.26|660
1761516300000|2025-10-26 22:05:00|322.69|320.69|323.05|321.05|323.32|321.32|322|320|769
1761516600000|2025-10-26 22:10:00|323.04|321.04|322.84|320.84|323.33|321.33|322.28|320.28|603
1761516900000|2025-10-26 22:15:00|322.83|320.83|321.88|319.88|323.15|321.15|321.65|319.65|491
1761517200000|2025-10-26 22:20:00|321.86|319.86|321.75|319.75|322.2|320.2|321.39|319.39|415
1761517500000|2025-10-26 22:25:00|321.73|319.73|321.88|319.88|322.3|320.3|321.47|319.47|373
1761517800000|2025-10-26 22:30:00|321.95|319.95|322.1|320.1|322.4|320.4|321.53|319.53|447
1761518100000|2025-10-26 22:35:00|322.13|320.13|321.51|319.51|322.24|320.24|321.38|319.38|319
1761518400000|2025-10-26 22:40:00|321.53|319.53|322.52|320.52|322.54|320.54|321.53|319.53|297
1761518700000|2025-10-26 22:45:00|322.51|320.51|322.99|320.99|323.04|321.04|322.49|320.49|287
1761519000000|2025-10-26 22:50:00|323.01|321.01|322.65|320.65|323.33|321.33|322.61|320.61|300
1761519300000|2025-10-26 22:55:00|322.63|320.63|322.5|320.5|322.9|320.9|322.3|320.3|260
1761519600000|2025-10-26 23:00:00|322.51|320.51|322.31|320.31|323.03|321.03|322.22|320.22|412
1761519900000|2025-10-26 23:05:00|322.3|320.3|322.04|320.04|322.3|320.3|321.64|319.64|320
1761520200000|2025-10-26 23:10:00|322.03|320.03|322.25|320.25|322.25|320.25|321.58|319.58|283
1761520500000|2025-10-26 23:15:00|322.24|320.24|322.22|320.22|322.33|320.33|321.9|319.9|209
1761520800000|2025-10-26 23:20:00|322.2|320.2|322.26|320.26|322.48|320.48|322.04|320.04|266
1761521100000|2025-10-26 23:25:00|322.27|320.27|321.6|319.6|322.45|320.45|321.53|319.53|394
1761521400000|2025-10-26 23:30:00|321.54|319.54|322.13|320.13|322.5|320.5|321.43|319.43|417
1761521700000|2025-10-26 23:35:00|322.14|320.14|321.91|319.91|322.25|320.25|321.52|319.52|387
1761522000000|2025-10-26 23:40:00|321.92|319.92|321.92|319.92|322.08|320.08|321.52|319.52|390
1761522300000|2025-10-26 23:45:00|321.93|319.93|321.28|319.28|322.22|320.22|321.15|319.15|372
1761522600000|2025-10-26 23:50:00|321.3|319.3|320.82|318.82|321.48|319.48|320.8|318.8|247
1761522900000|2025-10-26 23:55:00|320.8|318.8|320.49|318.49|320.88|318.88|320.3|318.3|299
1761523200000|2025-10-27 00:00:00|320.5|318.5|321.06|319.06|321.21|319.21|319.72|317.72|367
1761523500000|2025-10-27 00:05:00|321.02|319.02|321.4|319.4|321.55|319.55|320.64|318.64|386
1761523800000|2025-10-27 00:10:00|321.41|319.41|321.22|319.22|321.45|319.45|320.8|318.8|315
1761524100000|2025-10-27 00:15:00|321.17|319.17|321.33|319.33|321.45|319.45|321.08|319.08|447
1761524400000|2025-10-27 00:20:00|321.32|319.32|320.9|318.9|321.45|319.45|320.77|318.77|485
1761524700000|2025-10-27 00:25:00|320.91|318.91|320.97|318.97|321.05|319.05|320.73|318.73|263
1761525000000|2025-10-27 00:30:00|320.98|318.98|321.55|319.55|321.55|319.55|320.63|318.63|428
1761525300000|2025-10-27 00:35:00|321.56|319.56|321.86|319.86|322.42|320.42|321.38|319.38|510
1761525600000|2025-10-27 00:40:00|321.85|319.85|322.14|320.14|322.21|320.21|321.24|319.24|415
1761525900000|2025-10-27 00:45:00|322.13|320.13|321.03|319.03|322.31|320.31|320.69|318.69|420
1761526200000|2025-10-27 00:50:00|320.98|318.98|321.54|319.54|321.54|319.54|320.84|318.84|336
1761526500000|2025-10-27 00:55:00|321.53|319.53|321.56|319.56|321.91|319.91|321.42|319.42|276
1761526800000|2025-10-27 01:00:00|321.55|319.55|321.16|319.16|321.82|319.82|320.98|318.98|421
1761527100000|2025-10-27 01:05:00|321.14|319.14|321.22|319.22|321.23|319.23|320.86|318.86|238
1761527400000|2025-10-27 01:10:00|321.21|319.21|321.23|319.23|321.62|319.62|321.14|319.14|245
1761527700000|2025-10-27 01:15:00|321.22|319.22|321.1|319.1|321.22|319.22|320.59|318.59|276
1761528000000|2025-10-27 01:20:00|321.13|319.13|322.03|320.03|322.43|320.43|321.13|319.13|264
1761528300000|2025-10-27 01:25:00|322.11|320.11|322.11|320.11|322.38|320.38|322.01|320.01|356
1761528600000|2025-10-27 01:30:00|322.1|320.1|322.54|320.54|322.71|320.71|321.73|319.73|302
1761528900000|2025-10-27 01:35:00|322.5|320.5|323.5|321.5|323.55|321.55|322.44|320.44|390
1761529200000|2025-10-27 01:40:00|323.49|321.49|322.95|320.95|323.54|321.54|322.95|320.95|390
1761529500000|2025-10-27 01:45:00|322.96|320.96|323.42|321.42|323.55|321.55|322.87|320.87|219
1761529800000|2025-10-27 01:50:00|323.37|321.37|323.76|321.76|323.93|321.93|323.33|321.33|224
1761530100000|2025-10-27 01:55:00|323.75|321.75|323.42|321.42|323.94|321.94|323.39|321.39|167
1761530400000|2025-10-27 02:00:00|323.4|321.4|323.25|321.25|323.45|321.45|323.06|321.06|234
1761530700000|2025-10-27 02:05:00|323.3|321.3|324.02|322.02|324.13|322.13|323.15|321.15|238
1761531000000|2025-10-27 02:10:00|324.04|322.04|323.37|321.37|324.24|322.24|323.17|321.17|218
1761531300000|2025-10-27 02:15:00|323.36|321.36|323.18|321.18|323.36|321.36|322.36|320.36|213
1761531600000|2025-10-27 02:20:00|323.17|321.17|323.56|321.56|323.65|321.65|322.9|320.9|212
1761531900000|2025-10-27 02:25:00|323.57|321.57|322.17|320.17|323.69|321.69|322.05|320.05|250
1761532200000|2025-10-27 02:30:00|322.13|320.13|321.58|319.58|322.15|320.15|321.38|319.38|243
1761532500000|2025-10-27 02:35:00|321.59|319.59|322.15|320.15|322.15|320.15|321.36|319.36|233
1761532800000|2025-10-27 02:40:00|322.2|320.2|323.08|321.08|323.18|321.18|322.2|320.2|148
1761533100000|2025-10-27 02:45:00|323.09|321.09|322.6|320.6|323.22|321.22|322.58|320.58|198
1761533400000|2025-10-27 02:50:00|322.61|320.61|321.85|319.85|322.76|320.76|321.85|319.85|223
1761533700000|2025-10-27 02:55:00|321.87|319.87|322.3|320.3|322.74|320.74|321.87|319.87|150
1761534000000|2025-10-27 03:00:00|322.33|320.33|322.82|320.82|322.83|320.83|322.26|320.26|303
1761534300000|2025-10-27 03:05:00|322.85|320.85|322.81|320.81|323|321|322.76|320.76|209
1761534600000|2025-10-27 03:10:00|322.8|320.8|322.61|320.61|322.97|320.97|322.5|320.5|304
1761534900000|2025-10-27 03:15:00|322.62|320.62|323.41|321.41|323.5|321.5|322.58|320.58|316
1761535200000|2025-10-27 03:20:00|323.4|321.4|322.2|320.2|323.42|321.42|322.1|320.1|344
1761535500000|2025-10-27 03:25:00|322.21|320.21|321.96|319.96|322.31|320.31|321.95|319.95|210
1761535800000|2025-10-27 03:30:00|321.95|319.95|321.59|319.59|322.11|320.11|321.56|319.56|345
1761536100000|2025-10-27 03:35:00|321.56|319.56|321.73|319.73|321.96|319.96|321.56|319.56|248
1761536400000|2025-10-27 03:40:00|321.71|319.71|321.2|319.2|321.72|319.72|321.16|319.16|250
1761536700000|2025-10-27 03:45:00|321.23|319.23|321.95|319.95|321.96|319.96|321.19|319.19|204
1761537000000|2025-10-27 03:50:00|321.96|319.96|321.66|319.66|321.96|319.96|321.31|319.31|191
1761537300000|2025-10-27 03:55:00|321.68|319.68|321.7|319.7|321.83|319.83|321.5|319.5|266
1761537600000|2025-10-27 04:00:00|321.65|319.65|321.33|319.33|321.75|319.75|321.26|319.26|234
1761537900000|2025-10-27 04:05:00|321.29|319.29|321.28|319.28|321.35|319.35|320.88|318.88|281
1761538200000|2025-10-27 04:10:00|321.31|319.31|321.45|319.45|321.68|319.68|321.17|319.17|156
1761538500000|2025-10-27 04:15:00|321.46|319.46|321.55|319.55|321.69|319.69|321.4|319.4|98
1761538800000|2025-10-27 04:20:00|321.47|319.47|321.98|319.98|322.09|320.09|321.28|319.28|141
1761539100000|2025-10-27 04:25:00|321.99|319.99|321.81|319.81|322.17|320.17|321.75|319.75|142
1761539400000|2025-10-27 04:30:00|321.8|319.8|321.51|319.51|321.86|319.86|321.18|319.18|167
1761539700000|2025-10-27 04:35:00|321.54|319.54|321.89|319.89|322.05|320.05|321.48|319.48|122
1761540000000|2025-10-27 04:40:00|321.88|319.88|322.36|320.36|322.4|320.4|321.79|319.79|129
1761540300000|2025-10-27 04:45:00|322.39|320.39|322.5|320.5|322.76|320.76|322.29|320.29|208
1761540600000|2025-10-27 04:50:00|322.45|320.45|322.75|320.75|322.75|320.75|322.37|320.37|186
1761540900000|2025-10-27 04:55:00|322.7|320.7|322.7|320.7|322.9|320.9|322.65|320.65|154
1761541200000|2025-10-27 05:00:00|322.74|320.74|322.69|320.69|322.77|320.77|322.47|320.47|219
1761541500000|2025-10-27 05:05:00|322.68|320.68|322.9|320.9|322.94|320.94|322.48|320.48|272
1761541800000|2025-10-27 05:10:00|322.91|320.91|323.79|321.79|324.01|322.01|322.78|320.78|318
1761542100000|2025-10-27 05:15:00|323.87|321.87|324.7|322.7|324.9|322.9|323.83|321.83|440
1761542400000|2025-10-27 05:20:00|324.72|322.72|325.18|323.18|325.41|323.41|324.23|322.23|340
1761542700000|2025-10-27 05:25:00|325.16|323.16|325.53|323.53|325.66|323.66|325.16|323.16|295
1761543000000|2025-10-27 05:30:00|325.56|323.56|324.56|322.56|325.58|323.58|324.25|322.25|337
1761543300000|2025-10-27 05:35:00|324.55|322.55|324.03|322.03|324.67|322.67|324.03|322.03|284
1761543600000|2025-10-27 05:40:00|324.08|322.08|324.32|322.32|324.53|322.53|324.03|322.03|231
1761543900000|2025-10-27 05:45:00|324.33|322.33|324.02|322.02|324.33|322.33|323.75|321.75|228
1761544200000|2025-10-27 05:50:00|323.95|321.95|323.25|321.25|324.03|322.03|323.05|321.05|286
1761544500000|2025-10-27 05:55:00|323.24|321.24|323.25|321.25|323.63|321.63|323.15|321.15|207
1761544800000|2025-10-27 06:00:00|323.24|321.24|322.36|320.36|323.33|321.33|321.92|319.92|265
1761545100000|2025-10-27 06:05:00|322.31|320.31|322.15|320.15|322.31|320.31|321.99|319.99|145
1761545400000|2025-10-27 06:10:00|322.24|320.24|322.24|320.24|322.34|320.34|321.8|319.8|102
1761545700000|2025-10-27 06:15:00|322.21|320.21|323.45|321.45|323.51|321.51|322.05|320.05|217
1761546000000|2025-10-27 06:20:00|323.51|321.51|323.25|321.25|323.51|321.51|323|321|89
1761546300000|2025-10-27 06:25:00|323.28|321.28|323.65|321.65|323.65|321.65|322.99|320.99|163
1761546600000|2025-10-27 06:30:00|323.6|321.6|322.73|320.73|323.66|321.66|322.41|320.41|365
1761546900000|2025-10-27 06:35:00|322.71|320.71|323.38|321.38|323.66|321.66|322.71|320.71|260
1761547200000|2025-10-27 06:40:00|323.35|321.35|323.48|321.48|323.48|321.48|323.05|321.05|336
1761547500000|2025-10-27 06:45:00|323.47|321.47|324.45|322.45|324.54|322.54|323.37|321.37|332
1761547800000|2025-10-27 06:50:00|324.5|322.5|324.31|322.31|325.08|323.08|324.17|322.17|376
1761548100000|2025-10-27 06:55:00|324.28|322.28|324.2|322.2|324.75|322.75|323.97|321.97|387
1761548400000|2025-10-27 07:00:00|324.18|322.18|324.25|322.25|324.5|322.5|323.52|321.52|414
1761548700000|2025-10-27 07:05:00|324.27|322.27|322.96|320.96|325.36|323.36|322.95|320.95|470
1761549000000|2025-10-27 07:10:00|322.95|320.95|322.2|320.2|323.03|321.03|322.2|320.2|394
1761549300000|2025-10-27 07:15:00|322.22|320.22|322.63|320.63|322.73|320.73|322.1|320.1|298
1761549600000|2025-10-27 07:20:00|322.64|320.64|322.5|320.5|322.81|320.81|322.25|320.25|177
1761549900000|2025-10-27 07:25:00|322.52|320.52|322.3|320.3|322.85|320.85|322.26|320.26|199
1761550200000|2025-10-27 07:30:00|322.39|320.39|322.17|320.17|322.45|320.45|321.85|319.85|193
1761550500000|2025-10-27 07:35:00|322.19|320.19|320.05|318.05|322.35|320.35|320|318|243
1761550800000|2025-10-27 07:40:00|320.07|318.07|320.61|318.61|320.62|318.62|319.48|317.48|283
1761551100000|2025-10-27 07:45:00|320.6|318.6|321.46|319.46|321.9|319.9|320.4|318.4|358
1761551400000|2025-10-27 07:50:00|321.41|319.41|320.74|318.74|321.41|319.41|320.68|318.68|268
1761551700000|2025-10-27 07:55:00|320.68|318.68|321.19|319.19|321.4|319.4|320.68|318.68|237
1761552000000|2025-10-27 08:00:00|321.2|319.2|321.46|319.46|321.84|319.84|320.69|318.69|391
1761552300000|2025-10-27 08:05:00|321.53|319.53|322.04|320.04|322.1|320.1|321.53|319.53|290
1761552600000|2025-10-27 08:10:00|322.05|320.05|320.9|318.9|322.05|320.05|320.72|318.72|436
1761552900000|2025-10-27 08:15:00|320.91|318.91|321.7|319.7|321.7|319.7|320.67|318.67|464
1761553200000|2025-10-27 08:20:00|321.69|319.69|320.67|318.67|321.72|319.72|320.54|318.54|410
1761553500000|2025-10-27 08:25:00|320.73|318.73|317.74|315.74|320.74|318.74|317.45|315.45|575
1761553800000|2025-10-27 08:30:00|317.82|315.82|319.45|317.45|319.45|317.45|317.82|315.82|405
1761554100000|2025-10-27 08:35:00|319.41|317.41|319.77|317.77|320.1|318.1|319.37|317.37|311
1761554400000|2025-10-27 08:40:00|319.85|317.85|319.95|317.95|320.4|318.4|319.68|317.68|187
1761554700000|2025-10-27 08:45:00|319.99|317.99|318.86|316.86|320.06|318.06|318.82|316.82|166
1761555000000|2025-10-27 08:50:00|318.9|316.9|318.57|316.57|319.2|317.2|318.57|316.57|104
1761555300000|2025-10-27 08:55:00|318.51|316.51|318.64|316.64|318.89|316.89|318.26|316.26|155
1761555600000|2025-10-27 09:00:00|318.59|316.59|317.46|315.46|318.71|316.71|316.91|314.91|318
1761555900000|2025-10-27 09:05:00|317.45|315.45|316.49|314.49|317.45|315.45|315.85|313.85|313
1761556200000|2025-10-27 09:10:00|316.54|314.54|317.59|315.59|317.7|315.7|316.54|314.54|221
1761556500000|2025-10-27 09:15:00|317.58|315.58|317.64|315.64|317.91|315.91|316.45|314.45|237
1761556800000|2025-10-27 09:20:00|317.65|315.65|316.85|314.85|318.26|316.26|316.71|314.71|218
1761557100000|2025-10-27 09:25:00|316.86|314.86|316.85|314.85|317.54|315.54|316.7|314.7|179
1761557400000|2025-10-27 09:30:00|316.84|314.84|317.02|315.02|317.36|315.36|316.35|314.35|152
1761557700000|2025-10-27 09:35:00|317|315|317.71|315.71|317.73|315.73|317|315|227
1761558000000|2025-10-27 09:40:00|317.66|315.66|317.34|315.34|317.93|315.93|317.15|315.15|166
1761558300000|2025-10-27 09:45:00|317.3|315.3|316.35|314.35|317.3|315.3|316.29|314.29|177
1761558600000|2025-10-27 09:50:00|316.33|314.33|316.75|314.75|316.75|314.75|315.95|313.95|157
1761558900000|2025-10-27 09:55:00|316.74|314.74|316.74|314.74|316.93|314.93|316.55|314.55|43
1761559200000|2025-10-27 10:00:00|316.73|314.73|316.45|314.45|316.76|314.76|316.25|314.25|98
1761559500000|2025-10-27 10:05:00|316.44|314.44|316.96|314.96|317.14|315.14|316.34|314.34|147
1761559800000|2025-10-27 10:10:00|316.94|314.94|316.97|314.97|317.05|315.05|316.54|314.54|86
1761560100000|2025-10-27 10:15:00|316.98|314.98|317.72|315.72|317.75|315.75|316.97|314.97|118
1761560400000|2025-10-27 10:20:00|317.73|315.73|317.32|315.32|318.05|316.05|317.21|315.21|135
1761560700000|2025-10-27 10:25:00|317.31|315.31|317.32|315.32|317.59|315.59|317.23|315.23|70
1761561000000|2025-10-27 10:30:00|317.28|315.28|317.26|315.26|317.35|315.35|316.82|314.82|141
1761561300000|2025-10-27 10:35:00|317.33|315.33|317.12|315.12|317.54|315.54|317.06|315.06|102
1761561600000|2025-10-27 10:40:00|317.13|315.13|316.76|314.76|317.15|315.15|316.7|314.7|107
1761561900000|2025-10-27 10:45:00|316.78|314.78|317.35|315.35|317.44|315.44|316.78|314.78|130
1761562200000|2025-10-27 10:50:00|317.34|315.34|317.02|315.02|317.45|315.45|316.71|314.71|161
1761562500000|2025-10-27 10:55:00|316.88|314.88|317.04|315.04|317.04|315.04|316.59|314.59|113
1761562800000|2025-10-27 11:00:00|317.05|315.05|317.61|315.61|318.02|316.02|316.97|314.97|231
1761563100000|2025-10-27 11:05:00|317.63|315.63|317.66|315.66|317.95|315.95|317.5|315.5|138
1761563400000|2025-10-27 11:10:00|317.72|315.72|317.37|315.37|318.11|316.11|317.37|315.37|215
1761563700000|2025-10-27 11:15:00|317.46|315.46|316.87|314.87|317.88|315.88|316.86|314.86|222
1761564000000|2025-10-27 11:20:00|316.85|314.85|316.12|314.12|316.87|314.87|315.41|313.41|344
1761564300000|2025-10-27 11:25:00|316.14|314.14|316.45|314.45|316.54|314.54|316.01|314.01|127
1761564600000|2025-10-27 11:30:00|316.37|314.37|316.76|314.76|316.95|314.95|316.06|314.06|160
1761564900000|2025-10-27 11:35:00|316.75|314.75|317.41|315.41|317.54|315.54|316.75|314.75|181
1761565200000|2025-10-27 11:40:00|317.42|315.42|317.95|315.95|318.06|316.06|317.41|315.41|163
1761565500000|2025-10-27 11:45:00|317.96|315.96|317.57|315.57|318.14|316.14|317.52|315.52|76
1761565800000|2025-10-27 11:50:00|317.55|315.55|317.44|315.44|317.65|315.65|317.05|315.05|156
1761566100000|2025-10-27 11:55:00|317.42|315.42|318.36|316.36|318.39|316.39|317.42|315.42|244
1761566400000|2025-10-27 12:00:00|318.42|316.42|318.34|316.34|318.57|316.57|317.92|315.92|169
1761566700000|2025-10-27 12:05:00|318.29|316.29|317.94|315.94|318.65|316.65|317.94|315.94|164
1761567000000|2025-10-27 12:10:00|318.02|316.02|318.04|316.04|318.24|316.24|317.78|315.78|122
1761567300000|2025-10-27 12:15:00|317.96|315.96|317.44|315.44|317.96|315.96|317.35|315.35|129
1761567600000|2025-10-27 12:20:00|317.39|315.39|317.65|315.65|317.75|315.75|317.24|315.24|174
1761567900000|2025-10-27 12:25:00|317.64|315.64|317.32|315.32|317.65|315.65|317.14|315.14|147
1761568200000|2025-10-27 12:30:00|317.26|315.26|316.13|314.13|317.26|315.26|316.12|314.12|208
1761568500000|2025-10-27 12:35:00|316.14|314.14|316.05|314.05|316.34|314.34|315.87|313.87|184
1761568800000|2025-10-27 12:40:00|316.06|314.06|315.7|313.7|316.14|314.14|315.5|313.5|172
1761569100000|2025-10-27 12:45:00|315.75|313.75|316.08|314.08|316.1|314.1|315.69|313.69|123
1761569400000|2025-10-27 12:50:00|316.05|314.05|315.72|313.72|316.15|314.15|315.65|313.65|126
1761569700000|2025-10-27 12:55:00|315.73|313.73|315.59|313.59|315.75|313.75|315.53|313.53|90
1761570000000|2025-10-27 13:00:00|315.55|313.55|316.55|314.55|316.63|314.63|315.39|313.39|109
1761570300000|2025-10-27 13:05:00|316.57|314.57|317.04|315.04|317.05|315.05|316.56|314.56|191
1761570600000|2025-10-27 13:10:00|317.02|315.02|316.6|314.6|317.15|315.15|316.6|314.6|65
1761570900000|2025-10-27 13:15:00|316.55|314.55|316.85|314.85|317.1|315.1|316.36|314.36|112
1761571200000|2025-10-27 13:20:00|316.84|314.84|316.25|314.25|316.85|314.85|316.21|314.21|79
1761571500000|2025-10-27 13:25:00|316.24|314.24|316.1|314.1|316.24|314.24|316.02|314.02|167
1761571800000|2025-10-27 13:30:00|316.07|314.07|315.72|313.72|316.99|314.99|315.68|313.68|477
1761572100000|2025-10-27 13:35:00|315.65|313.65|314.23|312.23|315.66|313.66|314.19|312.19|493
1761572400000|2025-10-27 13:40:00|314.15|312.15|314.75|312.75|314.75|312.75|312.92|310.92|526
1761572700000|2025-10-27 13:45:00|314.68|312.68|315.53|313.53|315.54|313.54|314.42|312.42|324
1761573000000|2025-10-27 13:50:00|315.52|313.52|317.15|315.15|317.26|315.26|315.33|313.33|282
1761573300000|2025-10-27 13:55:00|317.17|315.17|316.67|314.67|317.35|315.35|316.36|314.36|188
1761573600000|2025-10-27 14:00:00|316.74|314.74|315.84|313.84|317.25|315.25|315.82|313.82|234
1761573900000|2025-10-27 14:05:00|315.85|313.85|314.98|312.98|315.86|313.86|314.47|312.47|261
1761574200000|2025-10-27 14:10:00|314.97|312.97|314.83|312.83|314.97|312.97|314.07|312.07|345
1761574500000|2025-10-27 14:15:00|314.8|312.8|313.76|311.76|314.95|312.95|313.67|311.67|369
1761574800000|2025-10-27 14:20:00|313.74|311.74|314.65|312.65|314.65|312.65|313.56|311.56|347
1761575100000|2025-10-27 14:25:00|314.66|312.66|315.24|313.24|315.34|313.34|314.66|312.66|186
1761575400000|2025-10-27 14:30:00|315.25|313.25|314.95|312.95|315.25|313.25|314.09|312.09|208
1761575700000|2025-10-27 14:35:00|314.94|312.94|315.47|313.47|315.65|313.65|314.76|312.76|227
1761576000000|2025-10-27 14:40:00|315.45|313.45|315.12|313.12|315.75|313.75|314.75|312.75|223
1761576300000|2025-10-27 14:45:00|315.14|313.14|314.95|312.95|315.4|313.4|314.67|312.67|291
1761576600000|2025-10-27 14:50:00|314.94|312.94|314.47|312.47|315.12|313.12|314.27|312.27|216
1761576900000|2025-10-27 14:55:00|314.45|312.45|314.54|312.54|314.75|312.75|314.39|312.39|159
1761577200000|2025-10-27 15:00:00|314.55|312.55|315.08|313.08|315.27|313.27|314.55|312.55|271
1761577500000|2025-10-27 15:05:00|315.07|313.07|315.73|313.73|316.34|314.34|315.04|313.04|346
1761577800000|2025-10-27 15:10:00|315.75|313.75|316.93|314.93|316.99|314.99|315.73|313.73|232
1761578100000|2025-10-27 15:15:00|316.95|314.95|316.7|314.7|317.25|315.25|315.97|313.97|256
1761578400000|2025-10-27 15:20:00|316.57|314.57|316.25|314.25|316.76|314.76|315.67|313.67|241
1761578700000|2025-10-27 15:25:00|316.22|314.22|316.57|314.57|316.78|314.78|315.48|313.48|249
1761579000000|2025-10-27 15:30:00|316.56|314.56|316.05|314.05|316.85|314.85|315.96|313.96|238
1761579300000|2025-10-27 15:35:00|316.07|314.07|316.35|314.35|316.51|314.51|315.67|313.67|245
1761579600000|2025-10-27 15:40:00|316.34|314.34|316.24|314.24|316.55|314.55|316.03|314.03|206
1761579900000|2025-10-27 15:45:00|316.21|314.21|316.65|314.65|316.75|314.75|316.16|314.16|227
1761580200000|2025-10-27 15:50:00|316.64|314.64|316.3|314.3|316.75|314.75|316.1|314.1|178
1761580500000|2025-10-27 15:55:00|316.26|314.26|316.27|314.27|316.43|314.43|315.94|313.94|127
1761580800000|2025-10-27 16:00:00|316.29|314.29|317.64|315.64|317.74|315.74|316.29|314.29|214
1761581100000|2025-10-27 16:05:00|317.59|315.59|318.67|316.67|318.74|316.74|317.44|315.44|285
1761581400000|2025-10-27 16:10:00|318.68|316.68|318.49|316.49|318.75|316.75|318.29|316.29|102
1761581700000|2025-10-27 16:15:00|318.45|316.45|318.54|316.54|319.06|317.06|318.1|316.1|200
1761582000000|2025-10-27 16:20:00|318.51|316.51|318.15|316.15|318.51|316.51|317.83|315.83|142
1761582300000|2025-10-27 16:25:00|318.14|316.14|318.21|316.21|318.42|316.42|317.76|315.76|210
1761582600000|2025-10-27 16:30:00|318.12|316.12|318.9|316.9|318.96|316.96|317.86|315.86|346
1761582900000|2025-10-27 16:35:00|318.95|316.95|319.65|317.65|319.71|317.71|318.74|316.74|389
1761583200000|2025-10-27 16:40:00|319.67|317.67|319.26|317.26|320.09|318.09|319.25|317.25|232
1761583500000|2025-10-27 16:45:00|319.25|317.25|319.54|317.54|319.74|317.74|318.97|316.97|342
1761583800000|2025-10-27 16:50:00|319.53|317.53|320.89|318.89|321.12|319.12|319.51|317.51|381
1761584100000|2025-10-27 16:55:00|320.85|318.85|320.84|318.84|321.14|319.14|320.65|318.65|248
1761584400000|2025-10-27 17:00:00|320.78|318.78|320.64|318.64|320.95|318.95|320.03|318.03|338
1761584700000|2025-10-27 17:05:00|320.63|318.63|320.56|318.56|320.74|318.74|320.32|318.32|228
1761585000000|2025-10-27 17:10:00|320.57|318.57|321.03|319.03|321.15|319.15|320.55|318.55|257
1761585300000|2025-10-27 17:15:00|321.02|319.02|321|319|321.05|319.05|320.47|318.47|296
1761585600000|2025-10-27 17:20:00|321.01|319.01|320.51|318.51|321.3|319.3|319.91|317.91|375
1761585900000|2025-10-27 17:25:00|320.52|318.52|320.3|318.3|320.79|318.79|320.26|318.26|291
1761586200000|2025-10-27 17:30:00|320.29|318.29|321.02|319.02|321.24|319.24|319.99|317.99|277
1761586500000|2025-10-27 17:35:00|321.03|319.03|321.98|319.98|322.14|320.14|320.96|318.96|231
1761586800000|2025-10-27 17:40:00|321.99|319.99|322.07|320.07|322.56|320.56|321.97|319.97|278
1761587100000|2025-10-27 17:45:00|322.06|320.06|321.47|319.47|322.08|320.08|321.37|319.37|258
1761587400000|2025-10-27 17:50:00|321.46|319.46|321.15|319.15|321.46|319.46|320.89|318.89|209
1761587700000|2025-10-27 17:55:00|321.14|319.14|321.77|319.77|321.86|319.86|321.14|319.14|193
1761588000000|2025-10-27 18:00:00|321.76|319.76|321.46|319.46|321.89|319.89|321.08|319.08|212
1761588300000|2025-10-27 18:05:00|321.27|319.27|322.35|320.35|322.4|320.4|321.26|319.26|287
1761588600000|2025-10-27 18:10:00|322.34|320.34|322.05|320.05|322.37|320.37|321.85|319.85|176
1761588900000|2025-10-27 18:15:00|322.01|320.01|321.57|319.57|322.05|320.05|321.13|319.13|260
1761589200000|2025-10-27 18:20:00|321.58|319.58|321.37|319.37|321.61|319.61|321.1|319.1|224
1761589500000|2025-10-27 18:25:00|321.38|319.38|320.35|318.35|321.45|319.45|320.17|318.17|269
1761589800000|2025-10-27 18:30:00|320.32|318.32|320.96|318.96|321.04|319.04|320.25|318.25|209
1761590100000|2025-10-27 18:35:00|320.95|318.95|321.23|319.23|321.35|319.35|320.95|318.95|157
1761590400000|2025-10-27 18:40:00|321.19|319.19|321.55|319.55|321.7|319.7|320.63|318.63|209
1761590700000|2025-10-27 18:45:00|321.57|319.57|321.75|319.75|321.78|319.78|321.28|319.28|156
1761591000000|2025-10-27 18:50:00|321.74|319.74|320.85|318.85|321.84|319.84|320.85|318.85|142
1761591300000|2025-10-27 18:55:00|320.84|318.84|320.55|318.55|320.85|318.85|320.38|318.38|122
1761591600000|2025-10-27 19:00:00|320.54|318.54|319.24|317.24|320.65|318.65|318.53|316.53|331
1761591900000|2025-10-27 19:05:00|319.25|317.25|320.14|318.14|320.15|318.15|319.2|317.2|165
1761592200000|2025-10-27 19:10:00|320.06|318.06|320.46|318.46|320.5|318.5|319.84|317.84|173
1761592500000|2025-10-27 19:15:00|320.45|318.45|319.94|317.94|320.46|318.46|319.56|317.56|172
1761592800000|2025-10-27 19:20:00|319.95|317.95|319.6|317.6|320.23|318.23|319.59|317.59|160
1761593100000|2025-10-27 19:25:00|319.58|317.58|319.38|317.38|319.68|317.68|319.14|317.14|140
1761593400000|2025-10-27 19:30:00|319.37|317.37|318.48|316.48|319.38|317.38|318.18|316.18|147
1761593700000|2025-10-27 19:35:00|318.49|316.49|318.99|316.99|319.05|317.05|317.99|315.99|174
1761594000000|2025-10-27 19:40:00|319.04|317.04|318.55|316.55|319.08|317.08|318.34|316.34|94
1761594300000|2025-10-27 19:45:00|318.6|316.6|318.65|316.65|319.05|317.05|318.6|316.6|174
1761594600000|2025-10-27 19:50:00|318.66|316.66|318.6|316.6|319.05|317.05|318.59|316.59|75
1761594900000|2025-10-27 19:55:00|318.65|316.65|318.37|316.37|318.65|316.65|318.22|316.22|118
1761595200000|2025-10-27 20:00:00|318.34|316.34|317.68|315.68|318.46|316.46|316.99|314.99|247
1761595500000|2025-10-27 20:05:00|317.67|315.67|317.43|315.43|318.02|316.02|317.33|315.33|318
1761595800000|2025-10-27 20:10:00|317.41|315.41|317.27|315.27|317.68|315.68|316.97|314.97|311
1761596100000|2025-10-27 20:15:00|317.25|315.25|317.9|315.9|317.94|315.94|317.07|315.07|174
1761596400000|2025-10-27 20:20:00|317.92|315.92|316.67|314.67|318.05|316.05|316.6|314.6|136
1761596700000|2025-10-27 20:25:00|316.65|314.65|316.9|314.9|317.12|315.12|316.6|314.6|207
1761597000000|2025-10-27 20:30:00|316.88|314.88|316.38|314.38|316.88|314.88|316.2|314.2|155
1761597300000|2025-10-27 20:35:00|316.37|314.37|316.37|314.37|316.62|314.62|316.15|314.15|181
1761597600000|2025-10-27 20:40:00|316.39|314.39|316.66|314.66|317.35|315.35|316.38|314.38|199
1761597900000|2025-10-27 20:45:00|316.65|314.65|316.87|314.87|317.16|315.16|316.35|314.35|101
1761598200000|2025-10-27 20:50:00|316.91|314.91|316.43|314.43|317.25|315.25|316.38|314.38|119
1761598500000|2025-10-27 20:55:00|316.38|314.38|316|314|316.5|314.5|315.81|313.81|190
1761598800000|2025-10-27 21:00:00|315.99|313.99|317|315|317|315|315.75|313.75|129
1761599100000|2025-10-27 21:05:00|317.01|315.01|316.96|314.96|317.36|315.36|316.87|314.87|71
1761599400000|2025-10-27 21:10:00|316.97|314.97|316.55|314.55|317.01|315.01|316.52|314.52|62
1761599700000|2025-10-27 21:15:00|316.51|314.51|316.98|314.98|317.27|315.27|316.41|314.41|126
1761600000000|2025-10-27 21:20:00|316.99|314.99|315.46|313.46|317.14|315.14|314.71|312.71|228
1761600300000|2025-10-27 21:25:00|315.48|313.48|315.15|313.15|315.64|313.64|315.01|313.01|164
1761600600000|2025-10-27 21:30:00|315.14|313.14|316.77|314.77|316.92|314.92|315.02|313.02|171
1761600900000|2025-10-27 21:35:00|316.81|314.81|317.24|315.24|317.24|315.24|316.34|314.34|115
1761601200000|2025-10-27 21:40:00|317.23|315.23|316.77|314.77|317.23|315.23|316.54|314.54|114
1761601500000|2025-10-27 21:45:00|316.76|314.76|317.25|315.25|317.8|315.8|316.76|314.76|164
1761601800000|2025-10-27 21:50:00|317.26|315.26|317.27|315.27|317.61|315.61|317.08|315.08|113
1761602100000|2025-10-27 21:55:00|317.22|315.22|315.96|313.96|317.22|315.22|315.96|313.96|181
1761602400000|2025-10-27 22:00:00|315.91|313.91|317.01|315.01|317.03|315.03|315.35|313.35|192
1761602700000|2025-10-27 22:05:00|317|315|316.67|314.67|317.01|315.01|316.56|314.56|146
1761603000000|2025-10-27 22:10:00|316.68|314.68|316.72|314.72|317.24|315.24|316.58|314.58|183
1761603300000|2025-10-27 22:15:00|316.74|314.74|316.44|314.44|316.84|314.84|316.34|314.34|194
1761603600000|2025-10-27 22:20:00|316.45|314.45|317.44|315.44|317.49|315.49|316.24|314.24|197
1761603900000|2025-10-27 22:25:00|317.48|315.48|316.93|314.93|317.48|315.48|316.93|314.93|123
1761604200000|2025-10-27 22:30:00|316.94|314.94|316.54|314.54|316.95|314.95|316.03|314.03|244
1761604500000|2025-10-27 22:35:00|316.52|314.52|315.35|313.35|316.56|314.56|315.34|313.34|193
1761604800000|2025-10-27 22:40:00|315.42|313.42|314.44|312.44|315.8|313.8|314.31|312.31|243
1761605100000|2025-10-27 22:45:00|314.39|312.39|315.37|313.37|315.42|313.42|314.3|312.3|171
1761605400000|2025-10-27 22:50:00|315.33|313.33|314.92|312.92|315.56|313.56|314.92|312.92|169
1761605700000|2025-10-27 22:55:00|314.91|312.91|314.55|312.55|314.91|312.91|314.42|312.42|93
1761606000000|2025-10-27 23:00:00|314.56|312.56|314.24|312.24|314.74|312.74|313.91|311.91|192
1761606300000|2025-10-27 23:05:00|314.23|312.23|313.99|311.99|314.45|312.45|313.72|311.72|209
1761606600000|2025-10-27 23:10:00|314|312|314.14|312.14|314.55|312.55|313.99|311.99|188
1761606900000|2025-10-27 23:15:00|314.11|312.11|314.05|312.05|314.11|312.11|313.09|311.09|250
1761607200000|2025-10-27 23:20:00|314.06|312.06|313.97|311.97|314.22|312.22|313.65|311.65|200
1761607500000|2025-10-27 23:25:00|313.99|311.99|314.55|312.55|314.7|312.7|313.99|311.99|45
1761607800000|2025-10-27 23:30:00|314.6|312.6|315.41|313.41|315.41|313.41|314.6|312.6|93
1761608100000|2025-10-27 23:35:00|315.47|313.47|315.15|313.15|315.5|313.5|314.87|312.87|96
1761608400000|2025-10-27 23:40:00|315.16|313.16|315.15|313.15|315.56|313.56|314.91|312.91|102
1761608700000|2025-10-27 23:45:00|315.16|313.16|315|313|315.34|313.34|314.95|312.95|170
1761609000000|2025-10-27 23:50:00|314.99|312.99|315.13|313.13|315.22|313.22|314.64|312.64|132
1761609300000|2025-10-27 23:55:00|315.14|313.14|314.92|312.92|315.24|313.24|314.83|312.83|125
1761609600000|2025-10-28 00:00:00|314.87|312.87|314.5|312.5|315.04|313.04|314.37|312.37|286
1761609900000|2025-10-28 00:05:00|314.49|312.49|315.23|313.23|315.23|313.23|313.83|311.83|278
1761610200000|2025-10-28 00:10:00|315.22|313.22|314.62|312.62|315.45|313.45|314.42|312.42|139
1761610500000|2025-10-28 00:15:00|314.61|312.61|315.14|313.14|315.29|313.29|314.55|312.55|158
1761610800000|2025-10-28 00:20:00|315.16|313.16|316.1|314.1|316.4|314.4|315.14|313.14|159
1761611100000|2025-10-28 00:25:00|316.05|314.05|316.09|314.09|316.31|314.31|315.87|313.87|77
1761611400000|2025-10-28 00:30:00|316.07|314.07|314.55|312.55|316.09|314.09|314.55|312.55|159
1761611700000|2025-10-28 00:35:00|314.57|312.57|315.04|313.04|315.13|313.13|314.57|312.57|123
1761612000000|2025-10-28 00:40:00|315.05|313.05|314.85|312.85|315.11|313.11|314.08|312.08|193
1761612300000|2025-10-28 00:45:00|314.79|312.79|314.34|312.34|315.04|313.04|313.85|311.85|237
1761612600000|2025-10-28 00:50:00|314.31|312.31|315.14|313.14|315.42|313.42|314.23|312.23|208
1761612900000|2025-10-28 00:55:00|315.16|313.16|315.14|313.14|315.34|313.34|314.95|312.95|246
1761613200000|2025-10-28 01:00:00|315.15|313.15|316.41|314.41|316.45|314.45|315.15|313.15|242
1761613500000|2025-10-28 01:05:00|316.4|314.4|317.05|315.05|317.08|315.08|315.85|313.85|290
1761613800000|2025-10-28 01:10:00|317.07|315.07|316.75|314.75|317.35|315.35|316.75|314.75|98
1761614100000|2025-10-28 01:15:00|316.82|314.82|316.34|314.34|317|315|316.33|314.33|114
1761614400000|2025-10-28 01:20:00|316.33|314.33|316.25|314.25|316.49|314.49|316.11|314.11|59
1761614700000|2025-10-28 01:25:00|316.19|314.19|316.35|314.35|316.47|314.47|315.94|313.94|107
1761615000000|2025-10-28 01:30:00|316.27|314.27|315.7|313.7|316.28|314.28|315.56|313.56|107
1761615300000|2025-10-28 01:35:00|315.72|313.72|316.12|314.12|316.44|314.44|315.72|313.72|100
1761615600000|2025-10-28 01:40:00|316.22|314.22|316.97|314.97|317.11|315.11|316.1|314.1|166
1761615900000|2025-10-28 01:45:00|316.96|314.96|316.64|314.64|317.05|315.05|316.47|314.47|190
1761616200000|2025-10-28 01:50:00|316.65|314.65|316.25|314.25|316.78|314.78|316.23|314.23|196
1761616500000|2025-10-28 01:55:00|316.26|314.26|316.16|314.16|316.45|314.45|316.15|314.15|138
1761616800000|2025-10-28 02:00:00|316.17|314.17|316.65|314.65|316.74|314.74|316.17|314.17|220
1761617100000|2025-10-28 02:05:00|316.66|314.66|316.84|314.84|317|315|316.63|314.63|33
1761617400000|2025-10-28 02:10:00|316.78|314.78|315.4|313.4|316.78|314.78|315.14|313.14|119
1761617700000|2025-10-28 02:15:00|315.35|313.35|315.04|313.04|315.41|313.41|314.88|312.88|131
1761618000000|2025-10-28 02:20:00|315.03|313.03|313.64|311.64|315.14|313.14|313.54|311.54|299
1761618300000|2025-10-28 02:25:00|313.63|311.63|314.82|312.82|314.87|312.87|313.53|311.53|245
1761618600000|2025-10-28 02:30:00|314.85|312.85|314.94|312.94|315.05|313.05|314.64|312.64|211
1761618900000|2025-10-28 02:35:00|314.93|312.93|315.55|313.55|315.59|313.59|314.7|312.7|181
1761619200000|2025-10-28 02:40:00|315.49|313.49|315.06|313.06|315.6|313.6|315.06|313.06|79
1761619500000|2025-10-28 02:45:00|315.01|313.01|313.03|311.03|315.15|313.15|313|311|276
1761619800000|2025-10-28 02:50:00|313.08|311.08|313.84|311.84|314.26|312.26|312.39|310.39|387
1761620100000|2025-10-28 02:55:00|313.81|311.81|314.61|312.61|314.75|312.75|313.73|311.73|214
1761620400000|2025-10-28 03:00:00|314.54|312.54|315.45|313.45|315.55|313.55|314.23|312.23|295
1761620700000|2025-10-28 03:05:00|315.53|313.53|314.94|312.94|315.84|313.84|314.93|312.93|216
1761621000000|2025-10-28 03:10:00|314.93|312.93|313.02|311.02|314.94|312.94|313.02|311.02|384
1761621300000|2025-10-28 03:15:00|313.03|311.03|313.84|311.84|314.14|312.14|313.03|311.03|418
1761621600000|2025-10-28 03:20:00|313.88|311.88|314.25|312.25|314.4|312.4|313.69|311.69|287
1761621900000|2025-10-28 03:25:00|314.24|312.24|314.64|312.64|314.72|312.72|314.14|312.14|267
1761622200000|2025-10-28 03:30:00|314.63|312.63|313.74|311.74|314.64|312.64|313.54|311.54|227
1761622500000|2025-10-28 03:35:00|313.83|311.83|313.84|311.84|314.04|312.04|313.03|311.03|197
1761622800000|2025-10-28 03:40:00|313.83|311.83|313.84|311.84|314.04|312.04|313.24|311.24|221
1761623100000|2025-10-28 03:45:00|313.83|311.83|312.74|310.74|314.2|312.2|312.51|310.51|301
1761623400000|2025-10-28 03:50:00|312.73|310.73|312.74|310.74|313.49|311.49|312.34|310.34|237
1761623700000|2025-10-28 03:55:00|312.72|310.72|313.55|311.55|313.82|311.82|312.54|310.54|136
1761624000000|2025-10-28 04:00:00|313.52|311.52|312.84|310.84|313.52|311.52|312.75|310.75|156
1761624300000|2025-10-28 04:05:00|312.85|310.85|313.05|311.05|313.51|311.51|312.58|310.58|143
1761624600000|2025-10-28 04:10:00|313.08|311.08|314.35|312.35|314.35|312.35|313.06|311.06|231
1761624900000|2025-10-28 04:15:00|314.34|312.34|314.05|312.05|314.65|312.65|313.98|311.98|164
1761625200000|2025-10-28 04:20:00|314.04|312.04|314.23|312.23|314.34|312.34|313.79|311.79|223
1761625500000|2025-10-28 04:25:00|314.2|312.2|313.87|311.87|314.4|312.4|313.79|311.79|231
1761625800000|2025-10-28 04:30:00|313.86|311.86|314.05|312.05|314.05|312.05|313.38|311.38|201
1761626100000|2025-10-28 04:35:00|314.06|312.06|313.85|311.85|314.3|312.3|313.66|311.66|153
1761626400000|2025-10-28 04:40:00|313.82|311.82|313.85|311.85|314.35|312.35|313.77|311.77|154
1761626700000|2025-10-28 04:45:00|313.84|311.84|315.24|313.24|315.35|313.35|313.84|311.84|205
1761627000000|2025-10-28 04:50:00|315.2|313.2|315.75|313.75|315.8|313.8|315.05|313.05|200
1761627300000|2025-10-28 04:55:00|315.8|313.8|315.15|313.15|315.9|313.9|315.15|313.15|184
1761627600000|2025-10-28 05:00:00|315.1|313.1|315.65|313.65|315.93|313.93|314.99|312.99|143
1761627900000|2025-10-28 05:05:00|315.64|313.64|315.55|313.55|315.95|313.95|315.19|313.19|263
1761628200000|2025-10-28 05:10:00|315.6|313.6|315.75|313.75|316.05|314.05|315.6|313.6|178
1761628500000|2025-10-28 05:15:00|315.66|313.66|315.85|313.85|316.24|314.24|315.46|313.46|266
1761628800000|2025-10-28 05:20:00|315.88|313.88|315.45|313.45|316.15|314.15|315.37|313.37|254
1761629100000|2025-10-28 05:25:00|315.44|313.44|315.76|313.76|316.07|314.07|315.4|313.4|278
1761629400000|2025-10-28 05:30:00|315.8|313.8|315.26|313.26|315.8|313.8|314.98|312.98|262
1761629700000|2025-10-28 05:35:00|315.28|313.28|314.59|312.59|315.29|313.29|314.57|312.57|247
1761630000000|2025-10-28 05:40:00|314.55|312.55|313.65|311.65|314.61|312.61|313.65|311.65|230
1761630300000|2025-10-28 05:45:00|313.64|311.64|313.06|311.06|313.64|311.64|311.75|309.75|382
1761630600000|2025-10-28 05:50:00|313.08|311.08|312.16|310.16|313.08|311.08|311.8|309.8|399
1761630900000|2025-10-28 05:55:00|312.15|310.15|311.56|309.56|312.75|310.75|311.39|309.39|326
1761631200000|2025-10-28 06:00:00|311.59|309.59|311.15|309.15|312|310|311.05|309.05|262
1761631500000|2025-10-28 06:05:00|311.16|309.16|312.02|310.02|312.03|310.03|311.12|309.12|263
1761631800000|2025-10-28 06:10:00|312|310|311.62|309.62|312.02|310.02|311.2|309.2|184
1761632100000|2025-10-28 06:15:00|311.63|309.63|311.63|309.63|311.96|309.96|311.12|309.12|268
1761632400000|2025-10-28 06:20:00|311.62|309.62|311.65|309.65|311.94|309.94|311.21|309.21|187
1761632700000|2025-10-28 06:25:00|311.71|309.71|311.57|309.57|311.73|309.73|311.41|309.41|105
1761633000000|2025-10-28 06:30:00|311.56|309.56|312.93|310.93|313.13|311.13|311.32|309.32|264
1761633300000|2025-10-28 06:35:00|312.92|310.92|313.78|311.78|313.81|311.81|312.72|310.72|266
1761633600000|2025-10-28 06:40:00|313.79|311.79|314.74|312.74|314.83|312.83|313.79|311.79|257
1761633900000|2025-10-28 06:45:00|314.73|312.73|315.8|313.8|315.8|313.8|314.73|312.73|173
1761634200000|2025-10-28 06:50:00|315.92|313.92|317.44|315.44|317.68|315.68|315.92|313.92|348
1761634500000|2025-10-28 06:55:00|317.43|315.43|317.68|315.68|317.91|315.91|316.91|314.91|332
1761634800000|2025-10-28 07:00:00|317.7|315.7|318.24|316.24|318.84|316.84|317.52|315.52|438
1761635100000|2025-10-28 07:05:00|318.23|316.23|316.6|314.6|318.34|316.34|316.35|314.35|313
1761635400000|2025-10-28 07:10:00|316.58|314.58|316.25|314.25|316.81|314.81|315.91|313.91|169
1761635700000|2025-10-28 07:15:00|316.26|314.26|316.13|314.13|316.83|314.83|315.69|313.69|142
1761636000000|2025-10-28 07:20:00|316.09|314.09|316.35|314.35|316.71|314.71|316.05|314.05|121
1761636300000|2025-10-28 07:25:00|316.3|314.3|316.12|314.12|316.63|314.63|316.1|314.1|119
1761636600000|2025-10-28 07:30:00|316.14|314.14|315.75|313.75|316.25|314.25|315.49|313.49|124
1761636900000|2025-10-28 07:35:00|315.76|313.76|315.59|313.59|316.01|314.01|315.4|313.4|93
1761637200000|2025-10-28 07:40:00|315.65|313.65|315.75|313.75|315.84|313.84|315.43|313.43|73
1761637500000|2025-10-28 07:45:00|315.68|313.68|315.45|313.45|315.76|313.76|315.35|313.35|150
1761637800000|2025-10-28 07:50:00|315.33|313.33|314.59|312.59|315.33|313.33|314.57|312.57|64
1761638100000|2025-10-28 07:55:00|314.64|312.64|315.03|313.03|315.06|313.06|314.64|312.64|100
1761638400000|2025-10-28 08:00:00|315.01|313.01|314.82|312.82|315.19|313.19|314.55|312.55|102
1761638700000|2025-10-28 08:05:00|314.8|312.8|314.96|312.96|314.96|312.96|314.46|312.46|94
1761639000000|2025-10-28 08:10:00|314.95|312.95|314.4|312.4|314.95|312.95|314.17|312.17|99
1761639300000|2025-10-28 08:15:00|314.36|312.36|314.85|312.85|314.87|312.87|314.36|312.36|83
1761639600000|2025-10-28 08:20:00|314.9|312.9|315.35|313.35|315.42|313.42|314.85|312.85|118
1761639900000|2025-10-28 08:25:00|315.31|313.31|315.77|313.77|316.12|314.12|315.26|313.26|186
1761640200000|2025-10-28 08:30:00|315.76|313.76|316.51|314.51|316.54|314.54|315.54|313.54|148
1761640500000|2025-10-28 08:35:00|316.54|314.54|316.38|314.38|316.57|314.57|316.17|314.17|183
1761640800000|2025-10-28 08:40:00|316.44|314.44|316.37|314.37|316.59|314.59|316.18|314.18|154
1761641100000|2025-10-28 08:45:00|316.32|314.32|316.38|314.38|316.55|314.55|316.27|314.27|82
1761641400000|2025-10-28 08:50:00|316.36|314.36|315.88|313.88|316.37|314.37|315.88|313.88|88
1761641700000|2025-10-28 08:55:00|315.89|313.89|315.55|313.55|315.89|313.89|315.55|313.55|32
1761642000000|2025-10-28 09:00:00|315.49|313.49|315.75|313.75|315.95|313.95|315.43|313.43|89
1761642300000|2025-10-28 09:05:00|315.74|313.74|315.28|313.28|315.99|313.99|315.28|313.28|114
1761642600000|2025-10-28 09:10:00|315.3|313.3|315|313|315.37|313.37|314.9|312.9|71
1761642900000|2025-10-28 09:15:00|315.04|313.04|314.95|312.95|315.1|313.1|314.6|312.6|84
1761643200000|2025-10-28 09:20:00|314.98|312.98|314.33|312.33|315.05|313.05|314.33|312.33|63
1761643500000|2025-10-28 09:25:00|314.25|312.25|313.65|311.65|314.41|312.41|313.56|311.56|78
1761643800000|2025-10-28 09:30:00|313.64|311.64|313.88|311.88|314.03|312.03|313.49|311.49|160
1761644100000|2025-10-28 09:35:00|313.92|311.92|314|312|314.17|312.17|313.76|311.76|106
1761644400000|2025-10-28 09:40:00|314.05|312.05|314.45|312.45|314.66|312.66|313.95|311.95|116
1761644700000|2025-10-28 09:45:00|314.47|312.47|314.57|312.57|314.67|312.67|314.43|312.43|29
1761645000000|2025-10-28 09:50:00|314.5|312.5|315.25|313.25|315.31|313.31|314.4|312.4|156
1761645300000|2025-10-28 09:55:00|315.31|313.31|315.1|313.1|315.31|313.31|315.1|313.1|74
1761645600000|2025-10-28 10:00:00|315.09|313.09|314.06|312.06|315.09|313.09|314.04|312.04|169
1761645900000|2025-10-28 10:05:00|314.05|312.05|314.39|312.39|314.4|312.4|313.88|311.88|97
1761646200000|2025-10-28 10:10:00|314.36|312.36|314.45|312.45|314.45|312.45|314.1|312.1|41
1761646500000|2025-10-28 10:15:00|314.5|312.5|314.21|312.21|314.6|312.6|313.78|311.78|165
1761646800000|2025-10-28 10:20:00|314.19|312.19|314.55|312.55|314.55|312.55|314.18|312.18|250
1761647100000|2025-10-28 10:25:00|314.54|312.54|314.84|312.84|314.84|312.84|314.5|312.5|127
1761647400000|2025-10-28 10:30:00|314.82|312.82|313.98|311.98|314.82|312.82|313.98|311.98|122
1761647700000|2025-10-28 10:35:00|313.99|311.99|313.9|311.9|314.17|312.17|313.59|311.59|160
1761648000000|2025-10-28 10:40:00|313.87|311.87|313.85|311.85|313.96|311.96|313.65|311.65|183
1761648300000|2025-10-28 10:45:00|313.86|311.86|314.13|312.13|314.15|312.15|313.83|311.83|209
1761648600000|2025-10-28 10:50:00|314.15|312.15|314.16|312.16|314.2|312.2|313.9|311.9|181
1761648900000|2025-10-28 10:55:00|314.15|312.15|314.46|312.46|314.55|312.55|314.15|312.15|219
1761649200000|2025-10-28 11:00:00|314.47|312.47|314.18|312.18|314.47|312.47|314.14|312.14|168
1761649500000|2025-10-28 11:05:00|314.17|312.17|314.26|312.26|314.27|312.27|313.94|311.94|203
1761649800000|2025-10-28 11:10:00|314.25|312.25|314.27|312.27|314.45|312.45|314.05|312.05|216
1761650100000|2025-10-28 11:15:00|314.35|312.35|315.54|313.54|315.7|313.7|314.27|312.27|329
1761650400000|2025-10-28 11:20:00|315.59|313.59|315.29|313.29|315.72|313.72|315.29|313.29|296
1761650700000|2025-10-28 11:25:00|315.28|313.28|315.07|313.07|315.28|313.28|314.77|312.77|223
1761651000000|2025-10-28 11:30:00|315.08|313.08|315.3|313.3|315.48|313.48|315.08|313.08|105
1761657000000|2025-10-28 13:10:00|319.65|317.65|319.69|317.69|319.7|317.7|319.65|317.65|8
1761657300000|2025-10-28 13:15:00|319.39|317.39|319.08|317.08|319.52|317.52|319.05|317.05|29
1761657600000|2025-10-28 13:20:00|319.09|317.09|319.99|317.99|320.04|318.04|319.06|317.06|64
1761657900000|2025-10-28 13:25:00|319.89|317.89|319.32|317.32|319.92|317.92|319.21|317.21|83
1761658200000|2025-10-28 13:30:00|319.34|317.34|318.84|316.84|319.85|317.85|318.71|316.71|141
1761658500000|2025-10-28 13:35:00|318.82|316.82|318.8|316.8|318.85|316.85|318.25|316.25|70
1761658800000|2025-10-28 13:40:00|318.69|316.69|319.03|317.03|319.05|317.05|318.53|316.53|55
1761659100000|2025-10-28 13:45:00|319.18|317.18|319.25|317.25|319.75|317.75|318.73|316.73|94
1761659400000|2025-10-28 13:50:00|319.35|317.35|318.24|316.24|319.45|317.45|318.24|316.24|81
1761659700000|2025-10-28 13:55:00|318.11|316.11|318.93|316.93|319|317|318.11|316.11|78
1761660000000|2025-10-28 14:00:00|318.95|316.95|318.78|316.78|319.02|317.02|318.13|316.13|67
1761660300000|2025-10-28 14:05:00|318.82|316.82|318.53|316.53|318.91|316.91|317.98|315.98|77
1761660600000|2025-10-28 14:10:00|318.51|316.51|318.75|316.75|319.15|317.15|318.22|316.22|41
1761660900000|2025-10-28 14:15:00|318.76|316.76|319.95|317.95|319.95|317.95|318.59|316.59|57
1761661200000|2025-10-28 14:20:00|320.05|318.05|319.13|317.13|320.35|318.35|318.86|316.86|76
1761661500000|2025-10-28 14:25:00|319.09|317.09|318.59|316.59|319.35|317.35|318.04|316.04|88
1761661800000|2025-10-28 14:30:00|318.62|316.62|317.43|315.43|318.75|316.75|317.15|315.15|85
1761662100000|2025-10-28 14:35:00|317.47|315.47|316.99|314.99|318.01|316.01|316.93|314.93|138
1761662400000|2025-10-28 14:40:00|316.94|314.94|314.52|312.52|316.94|314.94|313.95|311.95|269
1761662700000|2025-10-28 14:45:00|314.45|312.45|314.25|312.25|314.58|312.58|310.5|308.5|301
1761663000000|2025-10-28 14:50:00|314.34|312.34|315.36|313.36|315.45|313.45|314.32|312.32|111
1761663300000|2025-10-28 14:55:00|315.55|313.55|315.93|313.93|316.35|314.35|315.55|313.55|59
1761663600000|2025-10-28 15:00:00|315.92|313.92|316.35|314.35|316.48|314.48|315.73|313.73|66
1761663900000|2025-10-28 15:05:00|316.32|314.32|316.63|314.63|316.75|314.75|316.31|314.31|33
1761664200000|2025-10-28 15:10:00|316.64|314.64|316.74|314.74|317.25|315.25|316.64|314.64|71
1761664500000|2025-10-28 15:15:00|316.71|314.71|316.25|314.25|316.71|314.71|315.48|313.48|128
1761664800000|2025-10-28 15:20:00|316.5|314.5|315.2|313.2|316.5|314.5|315.2|313.2|105
1761665100000|2025-10-28 15:25:00|315.14|313.14|314.69|312.69|315.54|313.54|314.69|312.69|75
1761665400000|2025-10-28 15:30:00|314.64|312.64|314.36|312.36|314.8|312.8|313.54|311.54|188
1761665700000|2025-10-28 15:35:00|314.45|312.45|314.62|312.62|314.77|312.77|313.42|311.42|150
1761666000000|2025-10-28 15:40:00|314.55|312.55|313.53|311.53|314.56|312.56|313.49|311.49|140
1761666300000|2025-10-28 15:45:00|313.58|311.58|314.83|312.83|314.88|312.88|313.5|311.5|102
1761666600000|2025-10-28 15:50:00|314.85|312.85|314.49|312.49|315.35|313.35|314.27|312.27|137
1761666900000|2025-10-28 15:55:00|314.52|312.52|314.62|312.62|314.75|312.75|314.28|312.28|125
1761667200000|2025-10-28 16:00:00|314.56|312.56|315.25|313.25|315.25|313.25|314.4|312.4|119
1761667500000|2025-10-28 16:05:00|315.35|313.35|315.47|313.47|315.71|313.71|314.99|312.99|224
1761667800000|2025-10-28 16:10:00|315.48|313.48|315.04|313.04|315.48|313.48|314.93|312.93|202
1761668100000|2025-10-28 16:15:00|315.05|313.05|314.85|312.85|315.13|313.13|314.01|312.01|169
1761668400000|2025-10-28 16:20:00|314.82|312.82|313.94|311.94|314.82|312.82|313.62|311.62|158
1761668700000|2025-10-28 16:25:00|313.92|311.92|314.75|312.75|315.15|313.15|313.82|311.82|110
1761669000000|2025-10-28 16:30:00|314.72|312.72|315.55|313.55|317.05|315.05|314.71|312.71|278
1761669300000|2025-10-28 16:35:00|315.6|313.6|316.05|314.05|316.35|314.35|315.6|313.6|136
1761669600000|2025-10-28 16:40:00|316.04|314.04|315.73|313.73|316.05|314.05|315.46|313.46|115
1761669900000|2025-10-28 16:45:00|315.84|313.84|316.87|314.87|316.97|314.97|315.84|313.84|87
1761670200000|2025-10-28 16:50:00|316.82|314.82|317.59|315.59|317.75|315.75|316.82|314.82|54
1761670500000|2025-10-28 16:55:00|317.53|315.53|316.94|314.94|317.53|315.53|316.94|314.94|26
1761670800000|2025-10-28 17:00:00|316.97|314.97|316.55|314.55|317.25|315.25|316.55|314.55|45
1761671100000|2025-10-28 17:05:00|316.59|314.59|317.04|315.04|317.12|315.12|316.59|314.59|24
1761671400000|2025-10-28 17:10:00|317.11|315.11|317.41|315.41|317.54|315.54|316.95|314.95|27
1761671700000|2025-10-28 17:15:00|317.32|315.32|317.05|315.05|317.58|315.58|316.67|314.67|54
1761672000000|2025-10-28 17:20:00|317.12|315.12|317.05|315.05|317.25|315.25|316.96|314.96|28
1761672300000|2025-10-28 17:25:00|317|315|316.75|314.75|317.16|315.16|316.75|314.75|21
1761672600000|2025-10-28 17:30:00|316.57|314.57|316.4|314.4|316.57|314.57|315.65|313.65|55
1761672900000|2025-10-28 17:35:00|316.35|314.35|317.09|315.09|317.25|315.25|316.32|314.32|26
1761673200000|2025-10-28 17:40:00|317.13|315.13|316.75|314.75|317.27|315.27|316.75|314.75|20
1761673500000|2025-10-28 17:45:00|316.67|314.67|316.85|314.85|316.95|314.95|316.49|314.49|20
1761673800000|2025-10-28 17:50:00|316.95|314.95|317.16|315.16|317.16|315.16|316.81|314.81|26
1761674100000|2025-10-28 17:55:00|317.13|315.13|316.89|314.89|317.13|315.13|316.86|314.86|19
1761674400000|2025-10-28 18:00:00|316.85|314.85|316.17|314.17|316.85|314.85|315.79|313.79|41
1761674700000|2025-10-28 18:05:00|316.25|314.25|316.69|314.69|316.95|314.95|316.15|314.15|24
1761675000000|2025-10-28 18:10:00|316.7|314.7|317.25|315.25|317.25|315.25|316.62|314.62|29
1761675300000|2025-10-28 18:15:00|317.35|315.35|316.79|314.79|317.45|315.45|316.79|314.79|19
1761675600000|2025-10-28 18:20:00|316.85|314.85|316.09|314.09|317.07|315.07|316.09|314.09|24
1761675900000|2025-10-28 18:25:00|316.05|314.05|315.25|313.25|316.05|314.05|314.98|312.98|47
1761676200000|2025-10-28 18:30:00|315.27|313.27|315.33|313.33|315.88|313.88|315.27|313.27|49
1761676500000|2025-10-28 18:35:00|315.24|313.24|314.69|312.69|315.24|313.24|314.29|312.29|120
1761676800000|2025-10-28 18:40:00|314.72|312.72|314.15|312.15|314.77|312.77|314.09|312.09|62
1761677100000|2025-10-28 18:45:00|314.14|312.14|314.33|312.33|314.37|312.37|313.89|311.89|96
1761677400000|2025-10-28 18:50:00|314.37|312.37|314.64|312.64|314.75|312.75|314.37|312.37|38
1761677700000|2025-10-28 18:55:00|314.63|312.63|314.84|312.84|314.85|312.85|314.63|312.63|93
1761678000000|2025-10-28 19:00:00|314.93|312.93|314.53|312.53|315.1|313.1|314.4|312.4|152
1761678300000|2025-10-28 19:05:00|314.54|312.54|314.84|312.84|315.21|313.21|314.53|312.53|87
1761678600000|2025-10-28 19:10:00|314.93|312.93|314.32|312.32|314.93|312.93|314.32|312.32|66
1761678900000|2025-10-28 19:15:00|314.21|312.21|312.25|310.25|314.21|312.21|312.15|310.15|243
1761679200000|2025-10-28 19:20:00|312.23|310.23|311.65|309.65|312.33|310.33|311.15|309.15|217
1761679500000|2025-10-28 19:25:00|311.7|309.7|311.19|309.19|311.88|309.88|310.94|308.94|87
1761679800000|2025-10-28 19:30:00|310.98|308.98|311.73|309.73|311.77|309.77|309.98|307.98|109
1761680100000|2025-10-28 19:35:00|311.75|309.75|311.92|309.92|312.55|310.55|311.75|309.75|76
1761680400000|2025-10-28 19:40:00|311.95|309.95|311.26|309.26|312.1|310.1|311.05|309.05|75
1761680700000|2025-10-28 19:45:00|311.21|309.21|309.57|307.57|311.35|309.35|309.57|307.57|73
1761681000000|2025-10-28 19:50:00|309.55|307.55|310.11|308.11|310.15|308.15|308.25|306.25|136
1761681300000|2025-10-28 19:55:00|310.06|308.06|309.55|307.55|310.25|308.25|308.92|306.92|64
1761681600000|2025-10-28 20:00:00|309.47|307.47|309.05|307.05|309.75|307.75|308.73|306.73|105
1761681900000|2025-10-28 20:05:00|309.02|307.02|307.62|305.62|309.25|307.25|306.3|304.3|239
1761682200000|2025-10-28 20:10:00|307.64|305.64|306.51|304.51|308.25|306.25|305.85|303.85|185
1761682500000|2025-10-28 20:15:00|306.52|304.52|304.45|302.45|307.65|305.65|302.95|300.95|284
1761682800000|2025-10-28 20:20:00|304.5|302.5|304.85|302.85|305.22|303.22|302.84|300.84|322
1761683100000|2025-10-28 20:25:00|304.8|302.8|303.52|301.52|305.23|303.23|303.5|301.5|190
1761683400000|2025-10-28 20:30:00|303.5|301.5|304.15|302.15|304.25|302.25|302.5|300.5|227
1761683700000|2025-10-28 20:35:00|304.1|302.1|306.17|304.17|306.35|304.35|303.05|301.05|155
1761684000000|2025-10-28 20:40:00|306.27|304.27|305.32|303.32|306.5|304.5|305.21|303.21|200
1761684300000|2025-10-28 20:45:00|305.26|303.26|304.66|302.66|305.26|303.26|304.33|302.33|195
1761684600000|2025-10-28 20:50:00|304.64|302.64|305.27|303.27|305.27|303.27|303.33|301.33|164
1761684900000|2025-10-28 20:55:00|305.3|303.3|304.07|302.07|305.35|303.35|304.07|302.07|121
1761685200000|2025-10-28 21:00:00|304.06|302.06|304.12|302.12|304.44|302.44|303.38|301.38|365
1761685500000|2025-10-28 21:05:00|304.13|302.13|302.02|300.02|304.65|302.65|300.25|298.25|554
1761685800000|2025-10-28 21:10:00|301.99|299.99|303.12|301.12|303.16|301.16|301.34|299.34|352
1761686100000|2025-10-28 21:15:00|303.11|301.11|302.78|300.78|303.66|301.66|302.6|300.6|254
1761686400000|2025-10-28 21:20:00|302.76|300.76|302.22|300.22|302.92|300.92|302.16|300.16|192
1761686700000|2025-10-28 21:25:00|302.21|300.21|302.32|300.32|302.74|300.74|301.95|299.95|156
1761687000000|2025-10-28 21:30:00|302.28|300.28|304.29|302.29|304.33|302.33|302.03|300.03|128
1761687300000|2025-10-28 21:35:00|304.33|302.33|304.23|302.23|304.33|302.33|303.15|301.15|126
1761687600000|2025-10-28 21:40:00|304.21|302.21|305.22|303.22|305.23|303.23|304.16|302.16|65
1761687900000|2025-10-28 21:45:00|305.24|303.24|305.43|303.43|305.65|303.65|305.13|303.13|51
1761688200000|2025-10-28 21:50:00|305.44|303.44|304.35|302.35|305.44|303.44|304.17|302.17|76
1761688500000|2025-10-28 21:55:00|304.39|302.39|304.15|302.15|305.17|303.17|303.95|301.95|97
1761688800000|2025-10-28 22:00:00|304.11|302.11|304.14|302.14|304.55|302.55|303.55|301.55|71
1761689100000|2025-10-28 22:05:00|304.09|302.09|303.55|301.55|304.25|302.25|303.43|301.43|92
1761689400000|2025-10-28 22:10:00|303.54|301.54|303.94|301.94|304.24|302.24|303.22|301.22|76
1761689700000|2025-10-28 22:15:00|303.92|301.92|304.6|302.6|304.84|302.84|303.78|301.78|83
1761690000000|2025-10-28 22:20:00|304.59|302.59|304.9|302.9|304.94|302.94|304.59|302.59|77
1761690300000|2025-10-28 22:25:00|304.93|302.93|305.25|303.25|305.25|303.25|304.61|302.61|40
1761690600000|2025-10-28 22:30:00|305.42|303.42|305.64|303.64|305.74|303.74|305.42|303.42|46
1761690900000|2025-10-28 22:35:00|305.63|303.63|305.21|303.21|305.63|303.63|305.04|303.04|32
1761691200000|2025-10-28 22:40:00|305.18|303.18|305.82|303.82|306.13|304.13|305.13|303.13|57
1761691500000|2025-10-28 22:45:00|305.73|303.73|306.71|304.71|306.74|304.74|305.73|303.73|52
1761691800000|2025-10-28 22:50:00|306.73|304.73|306.82|304.82|306.83|304.83|306.34|304.34|74
1761692100000|2025-10-28 22:55:00|306.76|304.76|306.71|304.71|307.01|305.01|306.71|304.71|66
1761692400000|2025-10-28 23:00:00|306.8|304.8|306.05|304.05|306.89|304.89|305.93|303.93|58
1761692700000|2025-10-28 23:05:00|306.04|304.04|306.35|304.35|306.35|304.35|305.73|303.73|83
1761693000000|2025-10-28 23:10:00|306.41|304.41|305.85|303.85|306.41|304.41|305.85|303.85|49
1761693300000|2025-10-28 23:15:00|305.9|303.9|305.61|303.61|306.34|304.34|305.61|303.61|49
1761693600000|2025-10-28 23:20:00|305.57|303.57|305.65|303.65|305.65|303.65|305|303|45
1761693900000|2025-10-28 23:25:00|305.75|303.75|305.73|303.73|305.75|303.75|305.49|303.49|20
1761694200000|2025-10-28 23:30:00|305.72|303.72|306.21|304.21|306.22|304.22|305.61|303.61|42
1761694500000|2025-10-28 23:35:00|306.22|304.22|306.32|304.32|306.58|304.58|306.22|304.22|25
1761694800000|2025-10-28 23:40:00|306.41|304.41|306.09|304.09|306.43|304.43|305.93|303.93|39
1761695100000|2025-10-28 23:45:00|306.12|304.12|306.31|304.31|306.45|304.45|306.06|304.06|42
1761695400000|2025-10-28 23:50:00|306.34|304.34|306.49|304.49|306.52|304.52|306.13|304.13|48
1761695700000|2025-10-28 23:55:00|306.45|304.45|306.09|304.09|306.45|304.45|306.01|304.01|26
1761696000000|2025-10-29 00:00:00|306.04|304.04|306.05|304.05|306.05|304.05|305.55|303.55|109
1761696300000|2025-10-29 00:05:00|306.1|304.1|305.77|303.77|306.1|304.1|305.67|303.67|58
1761696600000|2025-10-29 00:10:00|305.72|303.72|306.1|304.1|306.15|304.15|305.5|303.5|26
1761696900000|2025-10-29 00:15:00|306.07|304.07|306.55|304.55|306.81|304.81|306.02|304.02|67
1761697200000|2025-10-29 00:20:00|306.49|304.49|306.72|304.72|306.72|304.72|306.37|304.37|55
1761697500000|2025-10-29 00:25:00|306.7|304.7|306.86|304.86|306.97|304.97|306.25|304.25|37
1761697800000|2025-10-29 00:30:00|307.08|305.08|306.82|304.82|307.28|305.28|306.49|304.49|59
1761698100000|2025-10-29 00:35:00|306.77|304.77|306.67|304.67|307.11|305.11|306.65|304.65|50
1761698400000|2025-10-29 00:40:00|306.59|304.59|306.15|304.15|306.59|304.59|306.15|304.15|25
1761698700000|2025-10-29 00:45:00|306.06|304.06|305.6|303.6|306.06|304.06|305.3|303.3|68
1761699000000|2025-10-29 00:50:00|305.65|303.65|305.67|303.67|305.76|303.76|305.42|303.42|51
1761699300000|2025-10-29 00:55:00|305.59|303.59|305.46|303.46|305.63|303.63|305.23|303.23|40
1761699600000|2025-10-29 01:00:00|305.44|303.44|305.48|303.48|305.77|303.77|305.14|303.14|80
1761699900000|2025-10-29 01:05:00|305.31|303.31|305.43|303.43|305.43|303.43|304.83|302.83|75
1761700200000|2025-10-29 01:10:00|305.46|303.46|305.45|303.45|305.65|303.65|305.44|303.44|18
1761700500000|2025-10-29 01:15:00|305.43|303.43|305.6|303.6|305.93|303.93|305.31|303.31|40
1761700800000|2025-10-29 01:20:00|305.58|303.58|305.54|303.54|305.94|303.94|305.54|303.54|62
1761701100000|2025-10-29 01:25:00|305.3|303.3|305.44|303.44|305.66|303.66|305.16|303.16|32
1761701400000|2025-10-29 01:30:00|305.45|303.45|306.35|304.35|306.35|304.35|305.45|303.45|26
1761701700000|2025-10-29 01:35:00|306.45|304.45|306.61|304.61|306.69|304.69|306.38|304.38|36
1761702000000|2025-10-29 01:40:00|306.64|304.64|307.04|305.04|308.04|306.04|306.64|304.64|84
1761702300000|2025-10-29 01:45:00|307.01|305.01|306.32|304.32|307.04|305.04|306.29|304.29|46
1761702600000|2025-10-29 01:50:00|306.28|304.28|306.21|304.21|306.28|304.28|305.81|303.81|56
1761702900000|2025-10-29 01:55:00|306.25|304.25|306.67|304.67|306.77|304.77|306.25|304.25|15
1761703200000|2025-10-29 02:00:00|306.68|304.68|306.4|304.4|306.68|304.68|306.26|304.26|23
1761703500000|2025-10-29 02:05:00|306.35|304.35|306.38|304.38|306.38|304.38|306.08|304.08|28
1761703800000|2025-10-29 02:10:00|306.34|304.34|306.37|304.37|306.41|304.41|306.2|304.2|37
1761704100000|2025-10-29 02:15:00|306.27|304.27|306.11|304.11|306.31|304.31|305.89|303.89|60
1761704400000|2025-10-29 02:20:00|306.07|304.07|306.26|304.26|306.34|304.34|305.98|303.98|56
1761704700000|2025-10-29 02:25:00|306.27|304.27|306.51|304.51|306.62|304.62|306.27|304.27|40
1761705000000|2025-10-29 02:30:00|306.46|304.46|306.78|304.78|306.97|304.97|306.21|304.21|62
1761705300000|2025-10-29 02:35:00|306.83|304.83|306.88|304.88|306.98|304.98|306.78|304.78|24
1761705600000|2025-10-29 02:40:00|306.83|304.83|306.89|304.89|306.97|304.97|306.69|304.69|19
1761705900000|2025-10-29 02:45:00|306.84|304.84|307.05|305.05|307.15|305.15|306.71|304.71|18
1761706200000|2025-10-29 02:50:00|307.03|305.03|307.15|305.15|307.15|305.15|306.98|304.98|11
1761706500000|2025-10-29 02:55:00|307.25|305.25|307|305|307.25|305.25|306.98|304.98|14
1761706800000|2025-10-29 03:00:00|306.94|304.94|305.81|303.81|306.94|304.94|305.81|303.81|42
1761707100000|2025-10-29 03:05:00|305.74|303.74|305.69|303.69|305.92|303.92|305.48|303.48|80
1761707400000|2025-10-29 03:10:00|305.85|303.85|305.93|303.93|306.35|304.35|305.85|303.85|49
1761707700000|2025-10-29 03:15:00|305.89|303.89|306.25|304.25|306.25|304.25|305.56|303.56|51
1761708000000|2025-10-29 03:20:00|306.22|304.22|306.05|304.05|306.22|304.22|305.88|303.88|49
1761708300000|2025-10-29 03:25:00|306.01|304.01|305.72|303.72|306.01|304.01|305.34|303.34|63
1761708600000|2025-10-29 03:30:00|305.73|303.73|306|304|306.21|304.21|305.7|303.7|58
1761708900000|2025-10-29 03:35:00|305.91|303.91|305.98|303.98|306.27|304.27|305.77|303.77|69
1761709200000|2025-10-29 03:40:00|306.03|304.03|306.22|304.22|306.23|304.23|305.89|303.89|57
1761709500000|2025-10-29 03:45:00|306.18|304.18|306.52|304.52|306.55|304.55|306.04|304.04|35
1761709800000|2025-10-29 03:50:00|306.51|304.51|306.24|304.24|306.51|304.51|306.23|304.23|48
1761710100000|2025-10-29 03:55:00|306.25|304.25|306.23|304.23|306.34|304.34|306.17|304.17|36
1761710400000|2025-10-29 04:00:00|306.21|304.21|306.54|304.54|306.65|304.65|306.05|304.05|18
1761710700000|2025-10-29 04:05:00|306.53|304.53|306.63|304.63|306.75|304.75|306.31|304.31|60
1761711000000|2025-10-29 04:10:00|306.62|304.62|306.79|304.79|306.83|304.83|306.59|304.59|62
1761711300000|2025-10-29 04:15:00|306.81|304.81|307.01|305.01|307.17|305.17|306.81|304.81|52
1761711600000|2025-10-29 04:20:00|307.03|305.03|307.03|305.03|307.34|305.34|306.95|304.95|49
1761711900000|2025-10-29 04:25:00|307.01|305.01|307.18|305.18|307.18|305.18|306.88|304.88|59
1761712200000|2025-10-29 04:30:00|307.21|305.21|308.35|306.35|308.38|306.38|307.18|305.18|53
1761712500000|2025-10-29 04:35:00|308.31|306.31|307.92|305.92|308.31|306.31|307.86|305.86|19
1761712800000|2025-10-29 04:40:00|307.87|305.87|307.83|305.83|307.88|305.88|307.76|305.76|18
1761713100000|2025-10-29 04:45:00|307.86|305.86|307.72|305.72|307.89|305.89|307.67|305.67|13
1761713400000|2025-10-29 04:50:00|307.71|305.71|307.85|305.85|307.85|305.85|307.57|305.57|19
1761713700000|2025-10-29 04:55:00|307.88|305.88|307.69|305.69|307.91|305.91|307.69|305.69|6
1761714000000|2025-10-29 05:00:00|307.66|305.66|307.95|305.95|307.95|305.95|307.38|305.38|19
1761714300000|2025-10-29 05:05:00|307.91|305.91|307.61|305.61|307.94|305.94|307.6|305.6|16
1761714600000|2025-10-29 05:10:00|307.56|305.56|307.43|305.43|307.56|305.56|307.22|305.22|22
1761714900000|2025-10-29 05:15:00|307.56|305.56|308.05|306.05|308.05|306.05|307.56|305.56|41
1761715200000|2025-10-29 05:20:00|308.25|306.25|308.17|306.17|308.29|306.29|308.05|306.05|11
1761715500000|2025-10-29 05:25:00|308.22|306.22|308.09|306.09|308.27|306.27|307.85|305.85|15
1761715800000|2025-10-29 05:30:00|308.04|306.04|307.91|305.91|308.04|306.04|307.48|305.48|41
1761716100000|2025-10-29 05:35:00|307.89|305.89|308.15|306.15|308.16|306.16|307.76|305.76|27
1761716400000|2025-10-29 05:40:00|308.1|306.1|307.82|305.82|308.55|306.55|307.82|305.82|38
1761716700000|2025-10-29 05:45:00|307.77|305.77|307.69|305.69|307.95|305.95|307.48|305.48|32
1761717000000|2025-10-29 05:50:00|307.64|305.64|307.55|305.55|307.64|305.64|307.55|305.55|7
1761717300000|2025-10-29 05:55:00|307.53|305.53|307.71|305.71|307.75|305.75|307.44|305.44|14
1761717600000|2025-10-29 06:00:00|307.69|305.69|307.38|305.38|307.69|305.69|307.16|305.16|24
1761717900000|2025-10-29 06:05:00|307.43|305.43|307.81|305.81|307.97|305.97|307.43|305.43|45
1761718200000|2025-10-29 06:10:00|307.76|305.76|307.4|305.4|307.76|305.76|307.35|305.35|25
1761718500000|2025-10-29 06:15:00|307.35|305.35|307.42|305.42|307.64|305.64|307.29|305.29|32
1761718800000|2025-10-29 06:20:00|307.39|305.39|307.41|305.41|307.43|305.43|307.2|305.2|27
1761719100000|2025-10-29 06:25:00|307.38|305.38|307.23|305.23|307.38|305.38|307.23|305.23|17
1761719400000|2025-10-29 06:30:00|307.28|305.28|307.2|305.2|307.41|305.41|307.05|305.05|26
1761719700000|2025-10-29 06:35:00|307.33|305.33|307.33|305.33|307.54|305.54|307.25|305.25|22
1761720000000|2025-10-29 06:40:00|307.28|305.28|307.31|305.31|307.34|305.34|307.26|305.26|7
1761720300000|2025-10-29 06:45:00|307.33|305.33|307.87|305.87|307.87|305.87|307.33|305.33|14
1761720600000|2025-10-29 06:50:00|307.91|305.91|308.52|306.52|308.54|306.54|307.83|305.83|51
1761720900000|2025-10-29 06:55:00|308.51|306.51|309.05|307.05|309.05|307.05|308.48|306.48|16
1761721200000|2025-10-29 07:00:00|309.1|307.1|309.28|307.28|309.47|307.47|309.1|307.1|33
1761721500000|2025-10-29 07:05:00|309.16|307.16|309.03|307.03|309.24|307.24|308.79|306.79|17
1761721800000|2025-10-29 07:10:00|308.98|306.98|308.66|306.66|308.98|306.98|308.66|306.66|8
1761722100000|2025-10-29 07:15:00|308.73|306.73|309.05|307.05|309.05|307.05|308.69|306.69|8
1761722400000|2025-10-29 07:20:00|309.1|307.1|309.55|307.55|309.55|307.55|309.08|307.08|19
1761722700000|2025-10-29 07:25:00|309.65|307.65|309.35|307.35|309.65|307.65|309.31|307.31|9
1761723000000|2025-10-29 07:30:00|309.31|307.31|308.72|306.72|309.31|307.31|308.72|306.72|11
1761723300000|2025-10-29 07:35:00|308.68|306.68|308.8|306.8|308.85|306.85|308.6|306.6|13
1761723600000|2025-10-29 07:40:00|308.76|306.76|308.14|306.14|308.76|306.76|307.95|305.95|24
1761723900000|2025-10-29 07:45:00|308.05|306.05|308.28|306.28|308.28|306.28|307.85|305.85|12
1761724200000|2025-10-29 07:50:00|308.45|306.45|309.47|307.47|309.47|307.47|308.45|306.45|27
1761724500000|2025-10-29 07:55:00|309.45|307.45|308.95|306.95|309.45|307.45|308.86|306.86|17
1761724800000|2025-10-29 08:00:00|308.9|306.9|308.65|306.65|308.9|306.9|308.46|306.46|37
1761725100000|2025-10-29 08:05:00|308.62|306.62|308.18|306.18|308.62|306.62|308.14|306.14|19
1761725400000|2025-10-29 08:10:00|308.15|306.15|307.75|305.75|308.15|306.15|307.75|305.75|9
1761725700000|2025-10-29 08:15:00|307.7|305.7|307.75|305.75|307.92|305.92|307.65|305.65|12
1761726000000|2025-10-29 08:20:00|307.8|305.8|307.84|305.84|307.85|305.85|307.52|305.52|42
1761726300000|2025-10-29 08:25:00|307.81|305.81|307.5|305.5|307.85|305.85|307.41|305.41|34
1761726600000|2025-10-29 08:30:00|307.43|305.43|307.38|305.38|307.64|305.64|307.35|305.35|40
1761726900000|2025-10-29 08:35:00|307.28|305.28|306.43|304.43|307.28|305.28|306.35|304.35|41
1761727200000|2025-10-29 08:40:00|306.44|304.44|306.58|304.58|306.71|304.71|306.25|304.25|23
1761727500000|2025-10-29 08:45:00|306.63|304.63|306.57|304.57|306.79|304.79|306.57|304.57|15
1761727800000|2025-10-29 08:50:00|306.51|304.51|306.41|304.41|306.7|304.7|306.31|304.31|21
1761728100000|2025-10-29 08:55:00|306.39|304.39|306.4|304.4|306.4|304.4|306.19|304.19|12
1761728400000|2025-10-29 09:00:00|306.45|304.45|306.45|304.45|306.55|304.55|306.3|304.3|12
1761728700000|2025-10-29 09:05:00|306.55|304.55|306.25|304.25|306.65|304.65|306.25|304.25|9
1761729000000|2025-10-29 09:10:00|306.15|304.15|305.85|303.85|306.15|304.15|305.75|303.75|12
1761729300000|2025-10-29 09:15:00|305.9|303.9|306.65|304.65|306.65|304.65|305.9|303.9|31
1761729600000|2025-10-29 09:20:00|306.64|304.64|306.59|304.59|306.75|304.75|306.29|304.29|19
1761729900000|2025-10-29 09:25:00|306.65|304.65|306.45|304.45|306.74|304.74|306.45|304.45|14
1761730200000|2025-10-29 09:30:00|306.5|304.5|306.78|304.78|306.78|304.78|306.15|304.15|31
1761730500000|2025-10-29 09:35:00|306.77|304.77|306.79|304.79|307.05|305.05|306.73|304.73|37
1761730800000|2025-10-29 09:40:00|306.83|304.83|307.15|305.15|307.2|305.2|306.83|304.83|31
1761731100000|2025-10-29 09:45:00|307.12|305.12|307.14|305.14|307.32|305.32|307.02|305.02|31
1761731400000|2025-10-29 09:50:00|307.24|305.24|307.05|305.05|307.48|305.48|307.05|305.05|19
1761731700000|2025-10-29 09:55:00|307.1|305.1|307.12|305.12|307.24|305.24|307.08|305.08|21
1761732000000|2025-10-29 10:00:00|307.09|305.09|307.73|305.73|307.73|305.73|307.01|305.01|33
1761732300000|2025-10-29 10:05:00|307.77|305.77|307.85|305.85|307.9|305.9|307.75|305.75|16
1761732600000|2025-10-29 10:10:00|307.75|305.75|307.75|305.75|307.75|305.75|307.54|305.54|24
1761732900000|2025-10-29 10:15:00|307.73|305.73|307.93|305.93|307.95|305.95|307.6|305.6|23
1761733200000|2025-10-29 10:20:00|307.97|305.97|308.74|306.74|308.74|306.74|307.97|305.97|30
1761733500000|2025-10-29 10:25:00|308.73|306.73|309.62|307.62|309.69|307.69|308.73|306.73|40
1761733800000|2025-10-29 10:30:00|309.72|307.72|309.8|307.8|310.04|308.04|309.25|307.25|53
1761734100000|2025-10-29 10:35:00|309.78|307.78|310.59|308.59|310.59|308.59|309.71|307.71|38
1761734400000|2025-10-29 10:40:00|310.64|308.64|310.1|308.1|310.85|308.85|310.1|308.1|23
1761734700000|2025-10-29 10:45:00|310.17|308.17|310.06|308.06|310.2|308.2|309.96|307.96|14
1761735000000|2025-10-29 10:50:00|309.91|307.91|309.92|307.92|310.13|308.13|309.29|307.29|40
1761735300000|2025-10-29 10:55:00|309.94|307.94|309.37|307.37|309.97|307.97|309.32|307.32|34
1761735600000|2025-10-29 11:00:00|309.38|307.38|310.09|308.09|310.09|308.09|309.05|307.05|27
1761735900000|2025-10-29 11:05:00|310.04|308.04|311.18|309.18|311.35|309.35|310.04|308.04|43
1761736200000|2025-10-29 11:10:00|311.25|309.25|310.75|308.75|311.35|309.35|310.52|308.52|29
1761736500000|2025-10-29 11:15:00|310.74|308.74|311.31|309.31|311.35|309.35|310.72|308.72|32
1761736800000|2025-10-29 11:20:00|311.35|309.35|311.45|309.45|311.55|309.55|311.07|309.07|22
1761737100000|2025-10-29 11:25:00|311.4|309.4|311.29|309.29|311.4|309.4|311.02|309.02|18
1761737400000|2025-10-29 11:30:00|311.25|309.25|311.46|309.46|311.6|309.6|311.17|309.17|22
1761737700000|2025-10-29 11:35:00|311.45|309.45|311.06|309.06|311.45|309.45|311.06|309.06|24
1761738000000|2025-10-29 11:40:00|311.11|309.11|311.15|309.15|311.25|309.25|311.09|309.09|16
1761738300000|2025-10-29 11:45:00|311.25|309.25|311.59|309.59|311.85|309.85|311.25|309.25|14
1761738600000|2025-10-29 11:50:00|311.64|309.64|311.59|309.59|311.75|309.75|311.55|309.55|9
1761738900000|2025-10-29 11:55:00|311.55|309.55|311.45|309.45|311.81|309.81|311.45|309.45|12
1761739200000|2025-10-29 12:00:00|311.42|309.42|311.39|309.39|311.57|309.57|311.36|309.36|16
1761739500000|2025-10-29 12:05:00|311.45|309.45|311.65|309.65|311.71|309.71|311.45|309.45|14
1761739800000|2025-10-29 12:10:00|311.7|309.7|311.75|309.75|312.29|310.29|311.7|309.7|25
1761740100000|2025-10-29 12:15:00|311.9|309.9|312.08|310.08|312.19|310.19|311.9|309.9|14
1761740400000|2025-10-29 12:20:00|312.03|310.03|311.49|309.49|312.03|310.03|311.49|309.49|19
1761740700000|2025-10-29 12:25:00|311.45|309.45|311.26|309.26|311.45|309.45|311.26|309.26|9
1761741000000|2025-10-29 12:30:00|311.35|309.35|311.35|309.35|311.5|309.5|311.26|309.26|14
1761741300000|2025-10-29 12:35:00|311.51|309.51|311.48|309.48|311.51|309.51|311.27|309.27|14
1761741600000|2025-10-29 12:40:00|311.46|309.46|311.55|309.55|311.69|309.69|311.42|309.42|12
1761741900000|2025-10-29 12:45:00|311.53|309.53|311.32|309.32|311.53|309.53|311.26|309.26|15
1761742200000|2025-10-29 12:50:00|311.35|309.35|311.67|309.67|311.95|309.95|311.3|309.3|22
1761742500000|2025-10-29 12:55:00|311.56|309.56|311.45|309.45|311.56|309.56|311.17|309.17|15
1761742800000|2025-10-29 13:00:00|311.55|309.55|312.25|310.25|312.25|310.25|311.55|309.55|21
1761743100000|2025-10-29 13:05:00|312.31|310.31|312.57|310.57|312.85|310.85|312.31|310.31|30
1761743400000|2025-10-29 13:10:00|312.62|310.62|312.87|310.87|312.97|310.97|312.62|310.62|23
1761743700000|2025-10-29 13:15:00|312.92|310.92|313.16|311.16|313.52|311.52|312.81|310.81|30
1761744000000|2025-10-29 13:20:00|313.08|311.08|313.39|311.39|313.39|311.39|313.08|311.08|13
1761744300000|2025-10-29 13:25:00|313.45|311.45|313.64|311.64|313.75|311.75|313.45|311.45|41
1761744600000|2025-10-29 13:30:00|313.73|311.73|312.5|310.5|314.2|312.2|312.4|310.4|101
1761744900000|2025-10-29 13:35:00|312.51|310.51|312.01|310.01|312.85|310.85|311.52|309.52|135
1761745200000|2025-10-29 13:40:00|312.02|310.02|312.65|310.65|312.82|310.82|311.85|309.85|107
1761745500000|2025-10-29 13:45:00|312.75|310.75|312.54|310.54|312.79|310.79|312.05|310.05|86
1761745800000|2025-10-29 13:50:00|312.6|310.6|312.1|310.1|312.95|310.95|311.81|309.81|164
1761746100000|2025-10-29 13:55:00|312.14|310.14|311.91|309.91|312.53|310.53|311.34|309.34|78
1761746400000|2025-10-29 14:00:00|311.94|309.94|311.11|309.11|312.37|310.37|310.7|308.7|212
1761746700000|2025-10-29 14:05:00|311.09|309.09|311.29|309.29|311.29|309.29|310.6|308.6|147
1761747000000|2025-10-29 14:10:00|311.33|309.33|311.7|309.7|311.95|309.95|310.95|308.95|107
1761747300000|2025-10-29 14:15:00|311.69|309.69|310.99|308.99|311.92|309.92|310.7|308.7|175
1761747600000|2025-10-29 14:20:00|310.95|308.95|310.45|308.45|310.95|308.95|310.23|308.23|122
1761747900000|2025-10-29 14:25:00|310.47|308.47|309.84|307.84|311.15|309.15|309.55|307.55|66
1761748200000|2025-10-29 14:30:00|309.82|307.82|310.56|308.56|310.56|308.56|309.65|307.65|71
1761748500000|2025-10-29 14:35:00|310.55|308.55|311.15|309.15|311.45|309.45|310.42|308.42|61
1761748800000|2025-10-29 14:40:00|311.22|309.22|310.82|308.82|311.26|309.26|310.77|308.77|57
1761749100000|2025-10-29 14:45:00|310.8|308.8|311.32|309.32|311.93|309.93|310.8|308.8|93
1761749400000|2025-10-29 14:50:00|311.29|309.29|310.98|308.98|311.3|309.3|310.22|308.22|129
1761749700000|2025-10-29 14:55:00|310.89|308.89|311.27|309.27|311.27|309.27|310.58|308.58|66
1761750000000|2025-10-29 15:00:00|311.35|309.35|311.03|309.03|311.65|309.65|311.03|309.03|65
1761750300000|2025-10-29 15:05:00|311.09|309.09|311.25|309.25|311.85|309.85|310.86|308.86|144
1761750600000|2025-10-29 15:10:00|311.19|309.19|310.75|308.75|311.37|309.37|310.75|308.75|56
1761750900000|2025-10-29 15:15:00|310.77|308.77|311.35|309.35|311.55|309.55|310.1|308.1|84
1761751200000|2025-10-29 15:20:00|311.32|309.32|311.05|309.05|311.62|309.62|310.86|308.86|52
1761751500000|2025-10-29 15:25:00|311.09|309.09|310.32|308.32|311.27|309.27|310.25|308.25|94
1761751800000|2025-10-29 15:30:00|310.3|308.3|309.73|307.73|310.75|308.75|308.85|306.85|148
1761752100000|2025-10-29 15:35:00|309.75|307.75|309.07|307.07|309.78|307.78|308.38|306.38|117
1761752400000|2025-10-29 15:40:00|308.97|306.97|307.71|305.71|309.07|307.07|307.32|305.32|146
1761752700000|2025-10-29 15:45:00|307.81|305.81|306.72|304.72|307.99|305.99|305.7|303.7|150
1761753000000|2025-10-29 15:50:00|306.7|304.7|307.31|305.31|307.84|305.84|306.54|304.54|83
1761753300000|2025-10-29 15:55:00|307.3|305.3|307.25|305.25|307.45|305.45|306.59|304.59|105
1761753600000|2025-10-29 16:00:00|307.2|305.2|306.55|304.55|307.43|305.43|306.55|304.55|50
1761753900000|2025-10-29 16:05:00|306.49|304.49|306.42|304.42|306.72|304.72|305.72|303.72|107
1761754200000|2025-10-29 16:10:00|306.41|304.41|306.81|304.81|307.25|305.25|306.06|304.06|87
1761754500000|2025-10-29 16:15:00|306.82|304.82|308.05|306.05|308.24|306.24|306.6|304.6|118
1761754800000|2025-10-29 16:20:00|308.14|306.14|310.15|308.15|310.15|308.15|308.14|306.14|74
1761755100000|2025-10-29 16:25:00|310.04|308.04|309.34|307.34|310.15|308.15|309.29|307.29|49
1761755400000|2025-10-29 16:30:00|309.25|307.25|308.96|306.96|309.25|307.25|308.38|306.38|75
1761755700000|2025-10-29 16:35:00|309.05|307.05|308.51|306.51|309.15|307.15|308.51|306.51|56
1761756000000|2025-10-29 16:40:00|308.52|306.52|308.48|306.48|308.99|306.99|308.25|306.25|65
1761756300000|2025-10-29 16:45:00|308.45|306.45|308.45|306.45|308.92|306.92|308.19|306.19|106
1761756600000|2025-10-29 16:50:00|308.48|306.48|308.53|306.53|308.87|306.87|308.35|306.35|141
1761756900000|2025-10-29 16:55:00|308.46|306.46|308.3|306.3|308.46|306.46|308.17|306.17|120
1761757200000|2025-10-29 17:00:00|308.27|306.27|309.6|307.6|309.67|307.67|308.25|306.25|91
1761757500000|2025-10-29 17:05:00|309.61|307.61|310.26|308.26|310.27|308.27|309.47|307.47|55
1761757800000|2025-10-29 17:10:00|310.22|308.22|309.52|307.52|310.22|308.22|309.38|307.38|87
1761758100000|2025-10-29 17:15:00|309.48|307.48|308.87|306.87|309.72|307.72|308.87|306.87|45
1761758400000|2025-10-29 17:20:00|308.82|306.82|309.3|307.3|309.3|307.3|308.68|306.68|117
1761758700000|2025-10-29 17:25:00|309.31|307.31|309.46|307.46|309.65|307.65|308.99|306.99|36
1761759000000|2025-10-29 17:30:00|309.42|307.42|310.67|308.67|310.69|308.69|309.27|307.27|65
1761759300000|2025-10-29 17:35:00|310.82|308.82|314.3|312.3|314.55|312.55|310.82|308.82|90
1761759600000|2025-10-29 17:40:00|314.25|312.25|315.25|313.25|315.35|313.35|313.71|311.71|62
1761759900000|2025-10-29 17:45:00|315.44|313.44|315.58|313.58|315.85|313.85|314.55|312.55|62
1761760200000|2025-10-29 17:50:00|315.65|313.65|316.21|314.21|316.67|314.67|315.42|313.42|64
1761760500000|2025-10-29 17:55:00|316.15|314.15|317.77|315.77|317.77|315.77|315.5|313.5|122
1761760800000|2025-10-29 18:00:00|317.97|315.97|315.69|313.69|318.17|316.17|315.34|313.34|768
1761761100000|2025-10-29 18:05:00|315.65|313.65|315.13|313.13|316.33|314.33|313.7|311.7|523
1761761400000|2025-10-29 18:10:00|315.11|313.11|313.8|311.8|315.11|313.11|313.8|311.8|325
1761761700000|2025-10-29 18:15:00|313.81|311.81|316.2|314.2|316.94|314.94|313.78|311.78|430
1761762000000|2025-10-29 18:20:00|316.18|314.18|315.94|313.94|316.19|314.19|315.06|313.06|330
1761762300000|2025-10-29 18:25:00|315.95|313.95|315.67|313.67|316.33|314.33|315.34|313.34|262
1761762600000|2025-10-29 18:30:00|315.68|313.68|318.2|316.2|318.45|316.45|315.67|313.67|491
1761762900000|2025-10-29 18:35:00|318.19|316.19|304.8|302.8|318.34|316.34|304.8|302.8|1031
1761763200000|2025-10-29 18:40:00|305.11|303.11|306.95|304.95|309.4|307.4|303.85|301.85|1069
1761763500000|2025-10-29 18:45:00|306.91|304.91|310.9|308.9|311.02|309.02|306.66|304.66|854
1761763800000|2025-10-29 18:50:00|310.95|308.95|314.97|312.97|315.5|313.5|310.88|308.88|808
1761764100000|2025-10-29 18:55:00|314.95|312.95|313.79|311.79|316.04|314.04|313.46|311.46|715
1761764400000|2025-10-29 19:00:00|313.76|311.76|313.54|311.54|315.38|313.38|313.31|311.31|681
1761764700000|2025-10-29 19:05:00|313.53|311.53|315.35|313.35|316.06|314.06|313.42|311.42|649
1761765000000|2025-10-29 19:10:00|315.3|313.3|317.12|315.12|317.35|315.35|315.07|313.07|500
1761765300000|2025-10-29 19:15:00|317.15|315.15|315.82|313.82|317.82|315.82|315.08|313.08|573
1761765600000|2025-10-29 19:20:00|315.85|313.85|316.17|314.17|317.37|315.37|315.35|313.35|554
1761765900000|2025-10-29 19:25:00|316.15|314.15|316.08|314.08|317.56|315.56|315.83|313.83|489
1761766200000|2025-10-29 19:30:00|316.07|314.07|313.9|311.9|316.16|314.16|313.41|311.41|574
1761766500000|2025-10-29 19:35:00|313.87|311.87|313.68|311.68|314.45|312.45|312.28|310.28|554
1761766800000|2025-10-29 19:40:00|313.71|311.71|313.07|311.07|313.76|311.76|312.36|310.36|432
1761767100000|2025-10-29 19:45:00|313.01|311.01|314.47|312.47|315.07|313.07|312.98|310.98|397
1761767400000|2025-10-29 19:50:00|314.48|312.48|315.94|313.94|316.03|314.03|314.48|312.48|427
1761767700000|2025-10-29 19:55:00|315.97|313.97|315.25|313.25|316.42|314.42|314.87|312.87|331
1761768000000|2025-10-29 20:00:00|315.27|313.27|315.89|313.89|316.95|314.95|314.98|312.98|718
1761768300000|2025-10-29 20:05:00|315.88|313.88|314.78|312.78|315.88|313.88|313.42|311.42|519
1761768600000|2025-10-29 20:10:00|314.86|312.86|314.96|312.96|315.05|313.05|313.56|311.56|321
1761768900000|2025-10-29 20:15:00|314.97|312.97|315.95|313.95|315.95|313.95|314.27|312.27|302
1761769200000|2025-10-29 20:20:00|315.91|313.91|316.4|314.4|316.47|314.47|315.56|313.56|237
1761769500000|2025-10-29 20:25:00|316.45|314.45|318.08|316.08|318.17|316.17|316.4|314.4|240
1761769800000|2025-10-29 20:30:00|318.11|316.11|316.76|314.76|318.56|316.56|316.76|314.76|207
1761770100000|2025-10-29 20:35:00|316.75|314.75|317.66|315.66|317.84|315.84|316.65|314.65|169
1761770400000|2025-10-29 20:40:00|317.63|315.63|317.26|315.26|317.66|315.66|317.06|315.06|112
1761770700000|2025-10-29 20:45:00|317.25|315.25|316.68|314.68|317.25|315.25|316.52|314.52|77
1761771000000|2025-10-29 20:50:00|316.74|314.74|317.06|315.06|317.45|315.45|316.74|314.74|132
1761771300000|2025-10-29 20:55:00|316.98|314.98|316.47|314.47|316.99|314.99|316.19|314.19|123
1761771600000|2025-10-29 21:00:00|316.49|314.49|316.27|314.27|316.65|314.65|316.25|314.25|144
1761771900000|2025-10-29 21:05:00|316.3|314.3|315.99|313.99|316.37|314.37|315.84|313.84|117
1761772200000|2025-10-29 21:10:00|315.98|313.98|315.18|313.18|315.98|313.98|315.13|313.13|232
1761772500000|2025-10-29 21:15:00|315.16|313.16|315.56|313.56|315.84|313.84|315.15|313.15|158
1761772800000|2025-10-29 21:20:00|315.59|313.59|315.48|313.48|315.65|313.65|315.24|313.24|113
1761773100000|2025-10-29 21:25:00|315.45|313.45|315.27|313.27|315.45|313.45|315.26|313.26|43
1761773400000|2025-10-29 21:30:00|315.25|313.25|316.69|314.69|316.69|314.69|315.25|313.25|70
1761773700000|2025-10-29 21:35:00|316.77|314.77|316.81|314.81|317.12|315.12|316.75|314.75|47
1761774000000|2025-10-29 21:40:00|316.76|314.76|315.91|313.91|316.76|314.76|315.84|313.84|42
1761774300000|2025-10-29 21:45:00|315.89|313.89|315.96|313.96|315.96|313.96|315.58|313.58|42
1761774600000|2025-10-29 21:50:00|316|314|316.16|314.16|316.47|314.47|316|314|31
1761774900000|2025-10-29 21:55:00|316.11|314.11|315.54|313.54|316.11|314.11|315.5|313.5|49
1761775200000|2025-10-29 22:00:00|315.5|313.5|315.19|313.19|315.58|313.58|315.05|313.05|80
1761775500000|2025-10-29 22:05:00|315.21|313.21|315.54|313.54|315.54|313.54|314.53|312.53|112
1761775800000|2025-10-29 22:10:00|315.57|313.57|315.23|313.23|315.94|313.94|315.05|313.05|95
1761776100000|2025-10-29 22:15:00|315.27|313.27|315.29|313.29|315.49|313.49|314.87|312.87|117
1761776400000|2025-10-29 22:20:00|315.31|313.31|315.2|313.2|315.68|313.68|315.07|313.07|60
1761776700000|2025-10-29 22:25:00|315.25|313.25|314.73|312.73|315.42|313.42|314.69|312.69|60
1761777000000|2025-10-29 22:30:00|314.69|312.69|314.06|312.06|314.83|312.83|314.05|312.05|76
1761777300000|2025-10-29 22:35:00|314.05|312.05|313.68|311.68|314.36|312.36|313.6|311.6|84
1761777600000|2025-10-29 22:40:00|313.79|311.79|313.82|311.82|314.25|312.25|313.76|311.76|47
1761777900000|2025-10-29 22:45:00|313.8|311.8|313.76|311.76|314.07|312.07|313.65|311.65|99
1761778200000|2025-10-29 22:50:00|313.78|311.78|314.25|312.25|314.25|312.25|313.66|311.66|129
1761778500000|2025-10-29 22:55:00|314.24|312.24|313.67|311.67|314.24|312.24|313.47|311.47|174
1761778800000|2025-10-29 23:00:00|313.66|311.66|313.2|311.2|313.76|311.76|313.04|311.04|143
1761779100000|2025-10-29 23:05:00|313.22|311.22|312.77|310.77|313.26|311.26|312.57|310.57|232
1761779400000|2025-10-29 23:10:00|312.76|310.76|312.12|310.12|312.76|310.76|312.06|310.06|188
1761779700000|2025-10-29 23:15:00|312.06|310.06|312.65|310.65|312.66|310.66|311.91|309.91|176
1761780000000|2025-10-29 23:20:00|312.66|310.66|312.05|310.05|312.86|310.86|311.96|309.96|164
1761780300000|2025-10-29 23:25:00|312.06|310.06|311.66|309.66|312.27|310.27|311.66|309.66|138
1761780600000|2025-10-29 23:30:00|311.67|309.67|310.58|308.58|311.67|309.67|310.56|308.56|143
1761780900000|2025-10-29 23:35:00|310.56|308.56|308.38|306.38|310.58|308.58|308.31|306.31|238
1761781200000|2025-10-29 23:40:00|308.45|306.45|308.73|306.73|308.75|306.75|307.76|305.76|233
1761781500000|2025-10-29 23:45:00|308.68|306.68|308.89|306.89|309.45|307.45|308.68|306.68|58
1761781800000|2025-10-29 23:50:00|308.86|306.86|308.55|306.55|309.33|307.33|308.44|306.44|59
1761782100000|2025-10-29 23:55:00|308.64|306.64|308.94|306.94|309.15|307.15|308.64|306.64|63
1761782400000|2025-10-30 00:00:00|308.93|306.93|309.18|307.18|309.75|307.75|308.84|306.84|64
1761782700000|2025-10-30 00:05:00|309.23|307.23|307.35|305.35|309.44|307.44|307.15|305.15|146
1761783000000|2025-10-30 00:10:00|307.34|305.34|309.77|307.77|309.86|307.86|307.25|305.25|145
1761783300000|2025-10-30 00:15:00|309.81|307.81|310.31|308.31|310.45|308.45|309.57|307.57|133
1761783600000|2025-10-30 00:20:00|310.35|308.35|309.97|307.97|310.45|308.45|309.78|307.78|76
1761783900000|2025-10-30 00:25:00|309.95|307.95|309.57|307.57|310.12|308.12|309.32|307.32|63
1761784200000|2025-10-30 00:30:00|309.52|307.52|309.65|307.65|310.05|308.05|309.29|307.29|55
1761784500000|2025-10-30 00:35:00|309.74|307.74|308.35|306.35|310.08|308.08|308.35|306.35|56
1761784800000|2025-10-30 00:40:00|308.45|306.45|309.96|307.96|309.96|307.96|308.45|306.45|47
1761785100000|2025-10-30 00:45:00|310.02|308.02|311|309|311.15|309.15|309.26|307.26|71
1761785400000|2025-10-30 00:50:00|310.96|308.96|311.17|309.17|311.55|309.55|310.65|308.65|40
1761785700000|2025-10-30 00:55:00|311.15|309.15|311.3|309.3|311.55|309.55|310.89|308.89|29
1761786000000|2025-10-30 01:00:00|311.26|309.26|309.44|307.44|311.26|309.26|309.39|307.39|106
1761786300000|2025-10-30 01:05:00|309.38|307.38|310.8|308.8|310.8|308.8|309.3|307.3|76
1761786600000|2025-10-30 01:10:00|310.84|308.84|310.41|308.41|311.3|309.3|310.19|308.19|64
1761786900000|2025-10-30 01:15:00|310.29|308.29|310.64|308.64|310.95|308.95|310.01|308.01|76
1761787200000|2025-10-30 01:20:00|310.63|308.63|310.53|308.53|310.75|308.75|310.23|308.23|40
1761787500000|2025-10-30 01:25:00|310.55|308.55|309.78|307.78|310.55|308.55|309.72|307.72|92
1761787800000|2025-10-30 01:30:00|309.77|307.77|310.95|308.95|310.95|308.95|309.69|307.69|72
1761788100000|2025-10-30 01:35:00|310.9|308.9|311.19|309.19|311.19|309.19|310.58|308.58|69
1761788400000|2025-10-30 01:40:00|311.14|309.14|311.2|309.2|311.32|309.32|310.86|308.86|65
1761788700000|2025-10-30 01:45:00|311.17|309.17|311.56|309.56|311.66|309.66|311.07|309.07|46
1761789000000|2025-10-30 01:50:00|311.45|309.45|311.52|309.52|312.15|310.15|311.45|309.45|49
1761789300000|2025-10-30 01:55:00|311.56|309.56|310.72|308.72|311.98|309.98|310.71|308.71|52
1761789600000|2025-10-30 02:00:00|310.74|308.74|310.15|308.15|310.86|308.86|310.11|308.11|69
1761789900000|2025-10-30 02:05:00|310.2|308.2|310.66|308.66|310.9|308.9|310.2|308.2|35
1761790200000|2025-10-30 02:10:00|310.62|308.62|311.27|309.27|311.27|309.27|310.43|308.43|56
1761790500000|2025-10-30 02:15:00|311.35|309.35|312.19|310.19|312.65|310.65|311.35|309.35|78
1761790800000|2025-10-30 02:20:00|312.18|310.18|312.5|310.5|312.62|310.62|311.72|309.72|78
1761791100000|2025-10-30 02:25:00|312.47|310.47|312.21|310.21|312.71|310.71|312.08|310.08|73
1761791400000|2025-10-30 02:30:00|312.28|310.28|312.38|310.38|312.55|310.55|312.09|310.09|52
1761791700000|2025-10-30 02:35:00|312.33|310.33|312.1|310.1|312.41|310.41|311.98|309.98|40
1761792000000|2025-10-30 02:40:00|311.99|309.99|312|310|312.2|310.2|311.88|309.88|97
1761792300000|2025-10-30 02:45:00|311.99|309.99|311.62|309.62|312.01|310.01|311.6|309.6|69
1761792600000|2025-10-30 02:50:00|311.69|309.69|311.85|309.85|312.11|310.11|311.59|309.59|69
1761792900000|2025-10-30 02:55:00|311.83|309.83|312.18|310.18|312.18|310.18|311.69|309.69|54
1761793200000|2025-10-30 03:00:00|312.23|310.23|311.23|309.23|312.23|310.23|311.16|309.16|95
1761793500000|2025-10-30 03:05:00|311.29|309.29|311.7|309.7|311.95|309.95|311.16|309.16|58
1761793800000|2025-10-30 03:10:00|311.6|309.6|311.52|309.52|311.63|309.63|311.27|309.27|95
1761794100000|2025-10-30 03:15:00|311.57|309.57|311.45|309.45|312.06|310.06|311.45|309.45|46
1761794400000|2025-10-30 03:20:00|311.52|309.52|311.46|309.46|311.71|309.71|311.34|309.34|15
1761794700000|2025-10-30 03:25:00|311.55|309.55|311.51|309.51|311.57|309.57|311.16|309.16|29
1761795000000|2025-10-30 03:30:00|311.5|309.5|311.45|309.45|311.71|309.71|311.16|309.16|47
1761795300000|2025-10-30 03:35:00|311.49|309.49|311.37|309.37|311.71|309.71|311.25|309.25|59
1761795600000|2025-10-30 03:40:00|311.33|309.33|309.89|307.89|311.33|309.33|309.82|307.82|86
1761795900000|2025-10-30 03:45:00|309.9|307.9|309.61|307.61|310.01|308.01|309.5|307.5|102
1761796200000|2025-10-30 03:50:00|309.48|307.48|308.98|306.98|309.48|307.48|308.98|306.98|98
1761796500000|2025-10-30 03:55:00|309.04|307.04|309.8|307.8|309.85|307.85|308.98|306.98|66
1761796800000|2025-10-30 04:00:00|309.75|307.75|308.51|306.51|309.75|307.75|308.51|306.51|139
1761797100000|2025-10-30 04:05:00|308.5|306.5|306.5|304.5|308.5|306.5|306.45|304.45|193
1761797400000|2025-10-30 04:10:00|306.54|304.54|305.14|303.14|306.54|304.54|304.75|302.75|203
1761797700000|2025-10-30 04:15:00|305|303|304.15|302.15|305.04|303.04|303.25|301.25|183
1761798000000|2025-10-30 04:20:00|303.95|301.95|302.64|300.64|305.62|303.62|302.5|300.5|113
1761798300000|2025-10-30 04:25:00|302.75|300.75|300.09|298.09|303.27|301.27|297.6|295.6|355
1761798600000|2025-10-30 04:30:00|300.15|298.15|300.09|298.09|300.45|298.45|298.63|296.63|331
1761798900000|2025-10-30 04:35:00|300.1|298.1|304.9|302.9|305|303|300.1|298.1|397
1761799200000|2025-10-30 04:40:00|304.85|302.85|302.22|300.22|304.89|302.89|301.87|299.87|245
1761799500000|2025-10-30 04:45:00|302.34|300.34|302.44|300.44|303.61|301.61|302.18|300.18|242
1761799800000|2025-10-30 04:50:00|302.49|300.49|302.97|300.97|303.62|301.62|302.41|300.41|146
1761800100000|2025-10-30 04:55:00|303|301|301.2|299.2|303|301|301.12|299.12|166
1761800400000|2025-10-30 05:00:00|301.27|299.27|301.52|299.52|301.95|299.95|300.74|298.74|184
1761800700000|2025-10-30 05:05:00|301.47|299.47|301.6|299.6|301.95|299.95|300.85|298.85|172
1761801000000|2025-10-30 05:10:00|301.59|299.59|301.95|299.95|301.95|299.95|300.49|298.49|125
1761801300000|2025-10-30 05:15:00|301.9|299.9|301.25|299.25|301.9|299.9|301.07|299.07|144
1761801600000|2025-10-30 05:20:00|301.33|299.33|301.12|299.12|301.95|299.95|300.83|298.83|131
1761801900000|2025-10-30 05:25:00|301.11|299.11|301.62|299.62|301.91|299.91|300.69|298.69|125
1761802200000|2025-10-30 05:30:00|301.59|299.59|302.75|300.75|302.75|300.75|301.44|299.44|135
1761802500000|2025-10-30 05:35:00|302.65|300.65|304.15|302.15|304.15|302.15|302.09|300.09|120
1761802800000|2025-10-30 05:40:00|304.25|302.25|305.52|303.52|305.75|303.75|304.25|302.25|245
1761803100000|2025-10-30 05:45:00|305.48|303.48|306.24|304.24|306.35|304.35|305.21|303.21|181
1761803400000|2025-10-30 05:50:00|306.27|304.27|306.8|304.8|306.85|304.85|306.02|304.02|209
1761803700000|2025-10-30 05:55:00|306.77|304.77|306.49|304.49|306.93|304.93|306.41|304.41|138
1761804000000|2025-10-30 06:00:00|306.44|304.44|306.23|304.23|306.55|304.55|306.01|304.01|83
1761804300000|2025-10-30 06:05:00|306.18|304.18|305.89|303.89|306.45|304.45|305.79|303.79|110
1761804600000|2025-10-30 06:10:00|305.94|303.94|305.26|303.26|305.98|303.98|305.08|303.08|77
1761804900000|2025-10-30 06:15:00|305.19|303.19|304.87|302.87|305.22|303.22|304.45|302.45|79
1761805200000|2025-10-30 06:20:00|304.79|302.79|304.68|302.68|305.11|303.11|304.35|302.35|67
1761805500000|2025-10-30 06:25:00|304.69|302.69|305.15|303.15|305.16|303.16|304.6|302.6|69
1761805800000|2025-10-30 06:30:00|305.16|303.16|306.06|304.06|306.24|304.24|305.05|303.05|74
1761806100000|2025-10-30 06:35:00|306.05|304.05|305.98|303.98|306.25|304.25|305.72|303.72|50
1761806400000|2025-10-30 06:40:00|305.94|303.94|307.95|305.95|308.31|306.31|305.91|303.91|116
1761806700000|2025-10-30 06:45:00|308|306|308.38|306.38|308.6|306.6|308|306|71
1761807000000|2025-10-30 06:50:00|308.36|306.36|307.81|305.81|308.36|306.36|307.81|305.81|32
1761807300000|2025-10-30 06:55:00|307.78|305.78|307.5|305.5|307.78|305.78|307.5|305.5|17
1761807600000|2025-10-30 07:00:00|307.39|305.39|307.28|305.28|307.49|305.49|306.97|304.97|21
1761807900000|2025-10-30 07:05:00|307.29|305.29|308.11|306.11|308.11|306.11|307.02|305.02|38
1761808200000|2025-10-30 07:10:00|308.06|306.06|309.48|307.48|310.15|308.15|308.06|306.06|48
1761808500000|2025-10-30 07:15:00|309.43|307.43|310.3|308.3|310.95|308.95|309.29|307.29|61
1761808800000|2025-10-30 07:20:00|310.32|308.32|309.51|307.51|310.45|308.45|309.35|307.35|36
1761809100000|2025-10-30 07:25:00|309.55|307.55|309.56|307.56|309.85|307.85|309.45|307.45|17
1761809400000|2025-10-30 07:30:00|309.75|307.75|309.67|307.67|309.85|307.85|309.45|307.45|15
1761809700000|2025-10-30 07:35:00|309.72|307.72|309.85|307.85|310.06|308.06|309.72|307.72|22
1761810000000|2025-10-30 07:40:00|309.79|307.79|310.3|308.3|310.5|308.5|309.79|307.79|32
1761810300000|2025-10-30 07:45:00|310.36|308.36|309.75|307.75|310.57|308.57|309.67|307.67|27
1761810600000|2025-10-30 07:50:00|309.8|307.8|310.16|308.16|310.19|308.19|309.75|307.75|13
1761810900000|2025-10-30 07:55:00|310.2|308.2|310.17|308.17|310.25|308.25|310.01|308.01|15
1761811200000|2025-10-30 08:00:00|310.05|308.05|309.4|307.4|310.05|308.05|309.25|307.25|19
1761811500000|2025-10-30 08:05:00|309.35|307.35|308.85|306.85|309.82|307.82|308.76|306.76|55
1761811800000|2025-10-30 08:10:00|308.89|306.89|306.35|304.35|309.05|307.05|306.05|304.05|119
1761812100000|2025-10-30 08:15:00|306.55|304.55|304.75|302.75|306.75|304.75|304.55|302.55|66
1761812400000|2025-10-30 08:20:00|304.8|302.8|304.45|302.45|305.45|303.45|304.25|302.25|63
1761812700000|2025-10-30 08:25:00|304.35|302.35|304.45|302.45|304.75|302.75|303.85|301.85|34
1761813000000|2025-10-30 08:30:00|304.55|302.55|304.95|302.95|304.95|302.95|304.15|302.15|25
1761813300000|2025-10-30 08:35:00|305.25|303.25|305.55|303.55|305.6|303.6|305.25|303.25|16
1761813600000|2025-10-30 08:40:00|305.45|303.45|305.65|303.65|305.65|303.65|305.15|303.15|9
1761813900000|2025-10-30 08:45:00|305.57|303.57|305.25|303.25|305.65|303.65|304.95|302.95|17
1761814200000|2025-10-30 08:50:00|305.35|303.35|304.7|302.7|305.35|303.35|304.7|302.7|16
1761814500000|2025-10-30 08:55:00|304.75|302.75|304.51|302.51|304.75|302.75|304.25|302.25|16
1761814800000|2025-10-30 09:00:00|304.5|302.5|304.1|302.1|304.75|302.75|304.1|302.1|18
1761815100000|2025-10-30 09:05:00|304.25|302.25|304.05|302.05|304.55|302.55|304.05|302.05|20
1761815400000|2025-10-30 09:10:00|304.06|302.06|303.35|301.35|304.06|302.06|303.35|301.35|21
1761815700000|2025-10-30 09:15:00|303.45|301.45|302.25|300.25|303.55|301.55|302.25|300.25|32
1761816000000|2025-10-30 09:20:00|302.2|300.2|302.35|300.35|302.45|300.45|301.95|299.95|27
1761816300000|2025-10-30 09:25:00|302.25|300.25|303.45|301.45|303.45|301.45|302.17|300.17|25
1761816600000|2025-10-30 09:30:00|303.65|301.65|302.65|300.65|303.95|301.95|302.65|300.65|28
1761816900000|2025-10-30 09:35:00|302.6|300.6|302.67|300.67|302.75|300.75|302.1|300.1|26
1761817200000|2025-10-30 09:40:00|302.76|300.76|302.6|300.6|302.78|300.78|302.35|300.35|21
1761817500000|2025-10-30 09:45:00|302.49|300.49|302.27|300.27|302.86|300.86|302.27|300.27|29
1761817800000|2025-10-30 09:50:00|302.31|300.31|302.85|300.85|302.85|300.85|302.31|300.31|16
1761818100000|2025-10-30 09:55:00|302.96|300.96|302.56|300.56|303.55|301.55|302.56|300.56|32
1761818400000|2025-10-30 10:00:00|302.45|300.45|302.77|300.77|302.77|300.77|301.75|299.75|38
1761818700000|2025-10-30 10:05:00|302.85|300.85|302.76|300.76|303.35|301.35|302.75|300.75|37
1761819000000|2025-10-30 10:10:00|302.75|300.75|301.97|299.97|302.75|300.75|301.95|299.95|33
1761819300000|2025-10-30 10:15:00|302.03|300.03|302.35|300.35|302.35|300.35|301.95|299.95|40
1761819600000|2025-10-30 10:20:00|302.45|300.45|303.45|301.45|303.75|301.75|302.35|300.35|29
1761819900000|2025-10-30 10:25:00|303.35|301.35|302.87|300.87|303.55|301.55|302.75|300.75|33
1761820200000|2025-10-30 10:30:00|302.75|300.75|302.95|300.95|302.95|300.95|302.55|300.55|12
1761820500000|2025-10-30 10:35:00|303.15|301.15|302.38|300.38|303.25|301.25|302.15|300.15|26
1761820800000|2025-10-30 10:40:00|302.33|300.33|301.35|299.35|302.33|300.33|301.35|299.35|25
1761821100000|2025-10-30 10:45:00|301.38|299.38|302.05|300.05|302.29|300.29|301.05|299.05|68
1761821400000|2025-10-30 10:50:00|302.15|300.15|302.17|300.17|302.95|300.95|302.06|300.06|30
1761821700000|2025-10-30 10:55:00|302.16|300.16|301.97|299.97|302.16|300.16|301.75|299.75|16
1761822000000|2025-10-30 11:00:00|302.01|300.01|301.86|299.86|302.19|300.19|301.59|299.59|41
1761822300000|2025-10-30 11:05:00|301.87|299.87|301.25|299.25|302.55|300.55|301.25|299.25|57
1761822600000|2025-10-30 11:10:00|301.31|299.31|301.98|299.98|302.18|300.18|301.16|299.16|42
1761822900000|2025-10-30 11:15:00|301.95|299.95|301.88|299.88|301.95|299.95|301.14|299.14|51
1761823200000|2025-10-30 11:20:00|301.98|299.98|302.25|300.25|302.48|300.48|301.77|299.77|55
1761823500000|2025-10-30 11:25:00|302.27|300.27|302.18|300.18|302.67|300.67|302.18|300.18|43
1761823800000|2025-10-30 11:30:00|302.23|300.23|302.35|300.35|302.47|300.47|301.79|299.79|31
1761824100000|2025-10-30 11:35:00|302.36|300.36|302.15|300.15|302.67|300.67|302.05|300.05|29
1761824400000|2025-10-30 11:40:00|302.1|300.1|301.79|299.79|302.1|300.1|301.46|299.46|30
1761824700000|2025-10-30 11:45:00|301.88|299.88|301.55|299.55|302.25|300.25|301.55|299.55|36
1761825000000|2025-10-30 11:50:00|301.54|299.54|301|299|301.54|299.54|300.58|298.58|79
1761825300000|2025-10-30 11:55:00|301.05|299.05|300.39|298.39|301.25|299.25|300.39|298.39|24
1761825600000|2025-10-30 12:00:00|300.52|298.52|300.85|298.85|300.88|298.88|300.45|298.45|39
1761825900000|2025-10-30 12:05:00|300.98|298.98|300.05|298.05|301.08|299.08|299.95|297.95|52
1761826200000|2025-10-30 12:10:00|300.18|298.18|300.05|298.05|300.65|298.65|299.85|297.85|35
1761826500000|2025-10-30 12:15:00|299.95|297.95|297.77|295.77|299.95|297.95|296.5|294.5|205
1761826800000|2025-10-30 12:20:00|297.75|295.75|295.55|293.55|297.85|295.85|295.14|293.14|73
1761827100000|2025-10-30 12:25:00|295.5|293.5|296|294|296.45|294.45|295.2|293.2|108
1761827400000|2025-10-30 12:30:00|296.05|294.05|297.25|295.25|297.47|295.47|295.74|293.74|105
1761827700000|2025-10-30 12:35:00|297.35|295.35|296.65|294.65|297.55|295.55|296.55|294.55|40
1761828000000|2025-10-30 12:40:00|296.55|294.55|292.55|290.55|296.55|294.55|292.04|290.04|240
1761828300000|2025-10-30 12:45:00|292.43|290.43|293.75|291.75|294.25|292.25|292.3|290.3|136
1761828600000|2025-10-30 12:50:00|293.85|291.85|293.95|291.95|294.25|292.25|293.35|291.35|101
1761828900000|2025-10-30 12:55:00|293.9|291.9|294.85|292.85|294.95|292.95|293.65|291.65|58
1761829200000|2025-10-30 13:00:00|294.8|292.8|294.05|292.05|294.8|292.8|293.05|291.05|100
1761829500000|2025-10-30 13:05:00|294|292|294.45|292.45|294.75|292.75|293.96|291.96|34
1761829800000|2025-10-30 13:10:00|294.35|292.35|293.43|291.43|294.45|292.45|293.43|291.43|53
1761830100000|2025-10-30 13:15:00|293.46|291.46|292.58|290.58|293.6|291.6|292.07|290.07|205
1761830400000|2025-10-30 13:20:00|292.53|290.53|291.69|289.69|293.39|291.39|291.5|289.5|196
1761830700000|2025-10-30 13:25:00|291.68|289.68|291.52|289.52|292.44|290.44|290.18|288.18|243
1761831000000|2025-10-30 13:30:00|291.5|289.5|290.76|288.76|291.53|289.53|289.77|287.77|526
1761831300000|2025-10-30 13:35:00|290.71|288.71|289.75|287.75|290.71|288.71|286.78|284.78|655
1761831600000|2025-10-30 13:40:00|289.74|287.74|289.75|287.75|290.04|288.04|288.25|286.25|676
1761831900000|2025-10-30 13:45:00|289.78|287.78|290|288|291.66|289.66|289.53|287.53|491
1761832200000|2025-10-30 13:50:00|289.96|287.96|290.81|288.81|291.21|289.21|289.92|287.92|371
1761832500000|2025-10-30 13:55:00|290.82|288.82|288.49|286.49|290.86|288.86|288.19|286.19|309
1761832800000|2025-10-30 14:00:00|288.55|286.55|289.09|287.09|289.42|287.42|288.27|286.27|402
1761833100000|2025-10-30 14:05:00|289.06|287.06|290.14|288.14|291.17|289.17|289.03|287.03|416
1761833400000|2025-10-30 14:10:00|290.16|288.16|289.87|287.87|290.21|288.21|288.83|286.83|370
1761833700000|2025-10-30 14:15:00|289.85|287.85|288.85|286.85|290.05|288.05|288.73|286.73|333
1761834000000|2025-10-30 14:20:00|288.91|286.91|289.41|287.41|290.42|288.42|288.79|286.79|305
1761834300000|2025-10-30 14:25:00|289.4|287.4|289.01|287.01|289.62|287.62|288.7|286.7|286
1761834600000|2025-10-30 14:30:00|289.02|287.02|288.86|286.86|289.99|287.99|288.19|286.19|370
1761834900000|2025-10-30 14:35:00|288.83|286.83|289.41|287.41|289.89|287.89|288.83|286.83|247
1761835200000|2025-10-30 14:40:00|289.42|287.42|290.52|288.52|290.78|288.78|289.41|287.41|224
1761835500000|2025-10-30 14:45:00|290.47|288.47|289.76|287.76|290.68|288.68|289.1|287.1|308
1761835800000|2025-10-30 14:50:00|289.77|287.77|289.8|287.8|289.96|287.96|289.02|287.02|262
1761836100000|2025-10-30 14:55:00|289.76|287.76|289.72|287.72|290.16|288.16|289.31|287.31|246
1761836400000|2025-10-30 15:00:00|289.7|287.7|290.1|288.1|290.18|288.18|289.21|287.21|290
1761836700000|2025-10-30 15:05:00|290.11|288.11|287.4|285.4|290.22|288.22|287.12|285.12|385
1761837000000|2025-10-30 15:10:00|287.42|285.42|287.84|285.84|288.36|286.36|286.97|284.97|302
1761837300000|2025-10-30 15:15:00|287.82|285.82|286.92|284.92|287.89|285.89|286.2|284.2|453
1761837600000|2025-10-30 15:20:00|286.93|284.93|288.3|286.3|288.71|286.71|286.53|284.53|346
1761837900000|2025-10-30 15:25:00|288.27|286.27|287.43|285.43|288.42|286.42|287.05|285.05|256
1761838200000|2025-10-30 15:30:00|287.45|285.45|287.85|285.85|287.85|285.85|286.22|284.22|337
1761838500000|2025-10-30 15:35:00|287.86|285.86|287.34|285.34|288.1|286.1|286.74|284.74|318
1761838800000|2025-10-30 15:40:00|287.35|285.35|287.4|285.4|287.43|285.43|286.18|284.18|320
1761839100000|2025-10-30 15:45:00|287.36|285.36|287.24|285.24|287.64|285.64|286.16|284.16|304
1761839400000|2025-10-30 15:50:00|287.21|285.21|286.93|284.93|287.63|285.63|286.89|284.89|169
1761839700000|2025-10-30 15:55:00|286.96|284.96|287.23|285.23|287.47|285.47|286.64|284.64|165
1761840000000|2025-10-30 16:00:00|287.22|285.22|287.43|285.43|287.47|285.47|285.46|283.46|382
1761840300000|2025-10-30 16:05:00|287.38|285.38|288.65|286.65|288.86|286.86|286.82|284.82|311
1761840600000|2025-10-30 16:10:00|288.67|286.67|288.23|286.23|288.95|286.95|288.01|286.01|199
1761840900000|2025-10-30 16:15:00|288.2|286.2|287.06|285.06|288.21|286.21|286.76|284.76|228
1761841200000|2025-10-30 16:20:00|287.03|285.03|287.22|285.22|287.51|285.51|286.82|284.82|225
1761841500000|2025-10-30 16:25:00|287.19|285.19|288.24|286.24|288.45|286.45|286.72|284.72|236
1761841800000|2025-10-30 16:30:00|288.3|286.3|287.16|285.16|288.33|286.33|287.13|285.13|178
1761842100000|2025-10-30 16:35:00|287.12|285.12|288.05|286.05|288.13|286.13|287.03|285.03|187
1761842400000|2025-10-30 16:40:00|288.01|286.01|286.97|284.97|288.01|286.01|286.59|284.59|153
1761842700000|2025-10-30 16:45:00|286.94|284.94|287.83|285.83|288.05|286.05|286.94|284.94|186
1761843000000|2025-10-30 16:50:00|287.84|285.84|287.72|285.72|288.23|286.23|287.13|285.13|202
1761843300000|2025-10-30 16:55:00|287.7|285.7|288.3|286.3|288.3|286.3|287.51|285.51|135
1761843600000|2025-10-30 17:00:00|288.28|286.28|286.23|284.23|288.3|286.3|285.66|283.66|304
1761843900000|2025-10-30 17:05:00|286.21|284.21|286.35|284.35|286.52|284.52|285.09|283.09|384
1761844200000|2025-10-30 17:10:00|286.34|284.34|285.9|283.9|286.43|284.43|285.72|283.72|258
1761844500000|2025-10-30 17:15:00|285.93|283.93|285.02|283.02|285.93|283.93|284.8|282.8|352
1761844800000|2025-10-30 17:20:00|285.01|283.01|283.39|281.39|285.01|283.01|282.91|280.91|553
1761845100000|2025-10-30 17:25:00|283.35|281.35|283.31|281.31|284.25|282.25|283.19|281.19|338
1761845400000|2025-10-30 17:30:00|283.29|281.29|282.16|280.16|283.44|281.44|281.64|279.64|512
1761845700000|2025-10-30 17:35:00|282.13|280.13|282.32|280.32|282.43|280.43|281|279|465
1761846000000|2025-10-30 17:40:00|282.3|280.3|283.55|281.55|283.55|281.55|281.92|279.92|338
1761846300000|2025-10-30 17:45:00|283.56|281.56|285.95|283.95|286.13|284.13|283.56|281.56|477
1761846600000|2025-10-30 17:50:00|285.93|283.93|284.41|282.41|285.93|283.93|284.15|282.15|303
1761846900000|2025-10-30 17:55:00|284.43|282.43|284.99|282.99|284.99|282.99|284.2|282.2|162
1761847200000|2025-10-30 18:00:00|285.05|283.05|285.13|283.13|285.69|283.69|284.63|282.63|206
1761847500000|2025-10-30 18:05:00|285.11|283.11|284.56|282.56|285.27|283.27|284.53|282.53|127
1761847800000|2025-10-30 18:10:00|284.62|282.62|284.44|282.44|285.01|283.01|284.44|282.44|67
1761848100000|2025-10-30 18:15:00|284.42|282.42|284.32|282.32|285.23|283.23|284.23|282.23|164
1761848400000|2025-10-30 18:20:00|284.33|282.33|283.83|281.83|285.05|283.05|283.82|281.82|171
1761848700000|2025-10-30 18:25:00|283.86|281.86|283.76|281.76|284.13|282.13|283.35|281.35|180
1761849000000|2025-10-30 18:30:00|283.78|281.78|283.33|281.33|284.82|282.82|283.18|281.18|250
1761849300000|2025-10-30 18:35:00|283.36|281.36|282.03|280.03|283.41|281.41|281.94|279.94|265
1761849600000|2025-10-30 18:40:00|282.02|280.02|281.82|279.82|282.35|280.35|281.32|279.32|249
1761849900000|2025-10-30 18:45:00|281.78|279.78|282.62|280.62|283.27|281.27|281.53|279.53|206
1761850200000|2025-10-30 18:50:00|282.58|280.58|282.68|280.68|283.4|281.4|282.26|280.26|159
1761850500000|2025-10-30 18:55:00|282.72|280.72|282.22|280.22|282.72|280.72|282.02|280.02|135
1761850800000|2025-10-30 19:00:00|282.18|280.18|283.05|281.05|283.17|281.17|280.66|278.66|330
1761851100000|2025-10-30 19:05:00|282.99|280.99|282.68|280.68|282.99|280.99|281.79|279.79|308
1761851400000|2025-10-30 19:10:00|282.7|280.7|281.92|279.92|282.7|280.7|281.7|279.7|228
1761851700000|2025-10-30 19:15:00|281.96|279.96|281.52|279.52|282.29|280.29|281.12|279.12|271
1761852000000|2025-10-30 19:20:00|281.5|279.5|281.32|279.32|281.67|279.67|280.69|278.69|208
1761852300000|2025-10-30 19:25:00|281.3|279.3|281.71|279.71|282.09|280.09|280.95|278.95|264
1761852600000|2025-10-30 19:30:00|281.75|279.75|281.27|279.27|282.51|280.51|281|279|288
1761852900000|2025-10-30 19:35:00|281.29|279.29|280.05|278.05|281.29|279.29|279.97|277.97|305
1761853200000|2025-10-30 19:40:00|280.04|278.04|280.61|278.61|281.1|279.1|279.18|277.18|481
1761853500000|2025-10-30 19:45:00|280.68|278.68|280.85|278.85|280.95|278.95|279.9|277.9|306
1761853800000|2025-10-30 19:50:00|280.84|278.84|281.82|279.82|282.42|280.42|280.51|278.51|376
1761854100000|2025-10-30 19:55:00|281.81|279.81|280.75|278.75|281.81|279.81|279.9|277.9|393
1761854400000|2025-10-30 20:00:00|280.74|278.74|280.87|278.87|281.33|279.33|279.86|277.86|561
1761854700000|2025-10-30 20:05:00|280.94|278.94|281.83|279.83|282.17|280.17|280.76|278.76|324
1761855000000|2025-10-30 20:10:00|281.84|279.84|282.35|280.35|283.02|281.02|281.84|279.84|242
1761855300000|2025-10-30 20:15:00|282.37|280.37|282.25|280.25|283.17|281.17|282.1|280.1|160
1761855600000|2025-10-30 20:20:00|282.2|280.2|282.31|280.31|282.8|280.8|281.99|279.99|159
1761855900000|2025-10-30 20:25:00|282.29|280.29|282.48|280.48|282.72|280.72|282|280|182
1761856200000|2025-10-30 20:30:00|282.36|280.36|282.25|280.25|282.89|280.89|280.94|278.94|509
1761856500000|2025-10-30 20:35:00|282.21|280.21|283|281|283.76|281.76|282.09|280.09|338
1761856800000|2025-10-30 20:40:00|283.01|281.01|282.91|280.91|283.3|281.3|282.25|280.25|186
1761857100000|2025-10-30 20:45:00|282.9|280.9|283.31|281.31|283.36|281.36|282.51|280.51|178
1761857400000|2025-10-30 20:50:00|283.28|281.28|283.55|281.55|284.66|282.66|283.1|281.1|194
1761857700000|2025-10-30 20:55:00|283.51|281.51|284.09|282.09|284.16|282.16|283.41|281.41|93
1761858000000|2025-10-30 21:00:00|284.07|282.07|283.7|281.7|284.07|282.07|283.21|281.21|134
1761858300000|2025-10-30 21:05:00|283.71|281.71|284.82|282.82|284.82|282.82|283.6|281.6|167
1761858600000|2025-10-30 21:10:00|284.76|282.76|283.82|281.82|284.82|282.82|283.82|281.82|129
1761858900000|2025-10-30 21:15:00|283.79|281.79|283.56|281.56|283.83|281.83|282.92|280.92|162
1761859200000|2025-10-30 21:20:00|283.57|281.57|284.12|282.12|284.21|282.21|283.57|281.57|128
1761859500000|2025-10-30 21:25:00|284.13|282.13|283.9|281.9|284.39|282.39|283.77|281.77|92
1761859800000|2025-10-30 21:30:00|283.86|281.86|283.41|281.41|283.93|281.93|283.03|281.03|108
1761860100000|2025-10-30 21:35:00|283.39|281.39|283.12|281.12|283.44|281.44|282.83|280.83|81
1761860400000|2025-10-30 21:40:00|283.16|281.16|283.73|281.73|284.24|282.24|283.16|281.16|92
1761860700000|2025-10-30 21:45:00|283.72|281.72|284.49|282.49|284.49|282.49|283.59|281.59|66
1761861000000|2025-10-30 21:50:00|284.55|282.55|285.48|283.48|285.63|283.63|284.55|282.55|79
1761861300000|2025-10-30 21:55:00|285.47|283.47|284.86|282.86|285.47|283.47|284.43|282.43|127
1761861600000|2025-10-30 22:00:00|284.89|282.89|285.12|283.12|285.22|283.22|284.52|282.52|137
1761861900000|2025-10-30 22:05:00|285.13|283.13|284.73|282.73|285.14|283.14|284.52|282.52|149
1761862200000|2025-10-30 22:10:00|284.72|282.72|284.62|282.62|284.82|282.82|284.39|282.39|129
1761862500000|2025-10-30 22:15:00|284.56|282.56|285.02|283.02|285.09|283.09|284.46|282.46|114
1761862800000|2025-10-30 22:20:00|285|283|285.12|283.12|285.5|283.5|284.72|282.72|102
1761863100000|2025-10-30 22:25:00|285.06|283.06|285.02|283.02|285.23|283.23|284.91|282.91|41
1761863400000|2025-10-30 22:30:00|285.06|283.06|284.32|282.32|285.13|283.13|284.23|282.23|106
1761863700000|2025-10-30 22:35:00|284.33|282.33|285.02|283.02|285.12|283.12|284.33|282.33|73
1761864000000|2025-10-30 22:40:00|284.98|282.98|285.14|283.14|285.32|283.32|284.72|282.72|81
1761864300000|2025-10-30 22:45:00|285.12|283.12|285.12|283.12|285.26|283.26|284.7|282.7|84
1761864600000|2025-10-30 22:50:00|285.08|283.08|285.72|283.72|285.82|283.82|284.92|282.92|100
1761864900000|2025-10-30 22:55:00|285.7|283.7|286.11|284.11|286.11|284.11|285.52|283.52|64
1761865200000|2025-10-30 23:00:00|286.15|284.15|286.24|284.24|286.89|284.89|286.02|284.02|108
1761865500000|2025-10-30 23:05:00|286.23|284.23|285.5|283.5|286.79|284.79|285.5|283.5|125
1761865800000|2025-10-30 23:10:00|285.56|283.56|285.61|283.61|285.61|283.61|285.11|283.11|50
1761866100000|2025-10-30 23:15:00|285.65|283.65|285.83|283.83|286.49|284.49|285.43|283.43|193
1761866400000|2025-10-30 23:20:00|285.84|283.84|286.73|284.73|286.74|284.74|285.73|283.73|135
1761866700000|2025-10-30 23:25:00|286.72|284.72|286.91|284.91|286.91|284.91|286.23|284.23|111
1761867000000|2025-10-30 23:30:00|286.89|284.89|287.51|285.51|287.64|285.64|286.76|284.76|151
1761867300000|2025-10-30 23:35:00|287.53|285.53|287.32|285.32|288.16|286.16|287.22|285.22|176
1761867600000|2025-10-30 23:40:00|287.31|285.31|286.73|284.73|287.31|285.31|286.62|284.62|93
1761867900000|2025-10-30 23:45:00|286.72|284.72|287.9|285.9|287.93|285.93|286.59|284.59|116
1761868200000|2025-10-30 23:50:00|287.93|285.93|288.23|286.23|288.23|286.23|287.72|285.72|103
1761868500000|2025-10-30 23:55:00|288.22|286.22|288.07|286.07|288.62|286.62|288.03|286.03|95
1761868800000|2025-10-31 00:00:00|288.06|286.06|287.87|285.87|288.29|286.29|287.69|285.69|217
1761869100000|2025-10-31 00:05:00|287.86|285.86|288.46|286.46|288.48|286.48|287.75|285.75|165
1761869400000|2025-10-31 00:10:00|288.47|286.47|288.93|286.93|288.93|286.93|288.44|286.44|133
1761869700000|2025-10-31 00:15:00|288.92|286.92|288.53|286.53|288.93|286.93|288.21|286.21|178
1761870000000|2025-10-31 00:20:00|288.52|286.52|288.34|286.34|288.57|286.57|288.16|286.16|136
1761870300000|2025-10-31 00:25:00|288.35|286.35|288.5|286.5|288.5|286.5|288.02|286.02|82
1761870600000|2025-10-31 00:30:00|288.46|286.46|288.95|286.95|289.18|287.18|288.42|286.42|107
1761870900000|2025-10-31 00:35:00|288.93|286.93|288.93|286.93|289.07|287.07|288.75|286.75|145
1761871200000|2025-10-31 00:40:00|288.92|286.92|289.52|287.52|289.53|287.53|288.92|286.92|108
1761871500000|2025-10-31 00:45:00|289.53|287.53|290.13|288.13|290.2|288.2|289.16|287.16|143
1761871800000|2025-10-31 00:50:00|290.11|288.11|290.92|288.92|291.17|289.17|289.91|287.91|199
1761872100000|2025-10-31 00:55:00|290.85|288.85|290.59|288.59|291.1|289.1|290.39|288.39|116
1761872400000|2025-10-31 01:00:00|290.62|288.62|290.85|288.85|290.85|288.85|290|288|50
1761872700000|2025-10-31 01:05:00|290.95|288.95|291.85|289.85|291.95|289.95|290.95|288.95|17
1761873000000|2025-10-31 01:10:00|291.95|289.95|291.85|289.85|292.25|290.25|291.6|289.6|35
1761873300000|2025-10-31 01:15:00|291.75|289.75|291.71|289.71|291.95|289.95|291.45|289.45|32
1761873600000|2025-10-31 01:20:00|291.85|289.85|291.7|289.7|291.98|289.98|291.45|289.45|25
1761873900000|2025-10-31 01:25:00|291.86|289.86|292.25|290.25|292.35|290.35|291.85|289.85|10
1761874200000|2025-10-31 01:30:00|292.07|290.07|291.25|289.25|292.07|290.07|291.15|289.15|28
1761874500000|2025-10-31 01:35:00|291.3|289.3|291.45|289.45|291.75|289.75|291.3|289.3|10
1761874800000|2025-10-31 01:40:00|291.85|289.85|291.35|289.35|291.95|289.95|291.35|289.35|21
1761875100000|2025-10-31 01:45:00|291.42|289.42|291.75|289.75|291.85|289.85|291.42|289.42|10
1761875400000|2025-10-31 01:50:00|292.05|290.05|292.25|290.25|292.35|290.35|291.85|289.85|17
1761875700000|2025-10-31 01:55:00|292.35|290.35|292.1|290.1|292.35|290.35|292.05|290.05|9
1761876000000|2025-10-31 02:00:00|292.35|290.35|291.85|289.85|292.35|290.35|291.85|289.85|10
1761876300000|2025-10-31 02:05:00|291.75|289.75|290.45|288.45|291.75|289.75|290.35|288.35|36
1761876600000|2025-10-31 02:10:00|290.55|288.55|289.97|287.97|290.55|288.55|289.85|287.85|24
1761876900000|2025-10-31 02:15:00|290.05|288.05|290.74|288.74|290.87|288.87|290.05|288.05|48
1761877200000|2025-10-31 02:20:00|290.95|288.95|290.98|288.98|291.05|289.05|290.75|288.75|24
1761877500000|2025-10-31 02:25:00|291.15|289.15|291.07|289.07|291.65|289.65|291.05|289.05|27
1761877800000|2025-10-31 02:30:00|291.17|289.17|291.17|289.17|291.4|289.4|291.15|289.15|37
1761878100000|2025-10-31 02:35:00|291.16|289.16|290.06|288.06|291.16|289.16|290.05|288.05|45
1761878400000|2025-10-31 02:40:00|290.05|288.05|289.29|287.29|290.05|288.05|289.21|287.21|37
1761878700000|2025-10-31 02:45:00|289.5|287.5|289.38|287.38|289.58|287.58|289.12|287.12|58
1761879000000|2025-10-31 02:50:00|289.35|287.35|290.55|288.55|290.55|288.55|289.17|287.17|40
1761879300000|2025-10-31 02:55:00|290.45|288.45|290.35|288.35|290.69|288.69|290.12|288.12|27
1761879600000|2025-10-31 03:00:00|290.38|288.38|289.57|287.57|290.45|288.45|289.55|287.55|38
1761879900000|2025-10-31 03:05:00|289.63|287.63|290.57|288.57|290.65|288.65|289.63|287.63|27
1761880200000|2025-10-31 03:10:00|290.75|288.75|290.75|288.75|291.15|289.15|290.65|288.65|16
1761880500000|2025-10-31 03:15:00|290.67|288.67|291.05|289.05|291.05|289.05|290.55|288.55|30
1761880800000|2025-10-31 03:20:00|291.15|289.15|291.25|289.25|291.36|289.36|291.05|289.05|20
1761881100000|2025-10-31 03:25:00|291.15|289.15|290.55|288.55|291.15|289.15|290.55|288.55|18
1761881400000|2025-10-31 03:30:00|290.5|288.5|289.85|287.85|290.5|288.5|289.85|287.85|20
1761881700000|2025-10-31 03:35:00|289.92|287.92|290.05|288.05|290.85|288.85|289.92|287.92|23
1761882000000|2025-10-31 03:40:00|289.95|287.95|289.65|287.65|289.95|287.95|289.55|287.55|14
1761882300000|2025-10-31 03:45:00|289.77|287.77|290.65|288.65|290.65|288.65|289.75|287.75|23
1761882600000|2025-10-31 03:50:00|290.6|288.6|290.15|288.15|290.67|288.67|290.15|288.15|9
1761882900000|2025-10-31 03:55:00|290.06|288.06|290.45|288.45|290.55|288.55|290.05|288.05|12
1761883200000|2025-10-31 04:00:00|290.55|288.55|290.95|288.95|290.95|288.95|290.55|288.55|22
1761883500000|2025-10-31 04:05:00|291.05|289.05|292.69|290.69|293.05|291.05|291.05|289.05|40
1761883800000|2025-10-31 04:10:00|292.65|290.65|292.55|290.55|292.85|290.85|292.25|290.25|36
1761884100000|2025-10-31 04:15:00|292.65|290.65|291.96|289.96|292.75|290.75|291.96|289.96|18
1761884400000|2025-10-31 04:20:00|292.45|290.45|292.85|290.85|293.05|291.05|292.15|290.15|39
1761884700000|2025-10-31 04:25:00|292.8|290.8|292.63|290.63|292.95|290.95|292.55|290.55|24
1761885000000|2025-10-31 04:30:00|292.66|290.66|292.25|290.25|292.75|290.75|292.25|290.25|18
1761885300000|2025-10-31 04:35:00|292.35|290.35|292.57|290.57|292.86|290.86|292.35|290.35|17
1761885600000|2025-10-31 04:40:00|292.55|290.55|293.18|291.18|293.35|291.35|292.55|290.55|28
1761885900000|2025-10-31 04:45:00|293.15|291.15|292.55|290.55|293.15|291.15|292.55|290.55|17
1761886200000|2025-10-31 04:50:00|292.75|290.75|292.85|290.85|293.05|291.05|292.75|290.75|19
1761886500000|2025-10-31 04:55:00|292.91|290.91|293.15|291.15|293.15|291.15|292.91|290.91|7
1761886800000|2025-10-31 05:00:00|293.12|291.12|292.05|290.05|293.12|291.12|291.95|289.95|19
1761887100000|2025-10-31 05:05:00|292.1|290.1|292.47|290.47|292.78|290.78|292.05|290.05|21
1761887400000|2025-10-31 05:10:00|292.45|290.45|292.25|290.25|292.59|290.59|292.05|290.05|13
1761887700000|2025-10-31 05:15:00|292.35|290.35|291.95|289.95|292.35|290.35|291.95|289.95|12
1761888000000|2025-10-31 05:20:00|291.88|289.88|291.65|289.65|291.88|289.88|291.65|289.65|7
1761888300000|2025-10-31 05:25:00|291.95|289.95|292.05|290.05|292.05|290.05|291.75|289.75|9
1761888600000|2025-10-31 05:30:00|291.95|289.95|292.15|290.15|292.26|290.26|291.85|289.85|10
1761888900000|2025-10-31 05:35:00|292.07|290.07|291.75|289.75|292.07|290.07|291.55|289.55|16
1761889200000|2025-10-31 05:40:00|291.7|289.7|291.65|289.65|291.75|289.75|291.65|289.65|5
1761889500000|2025-10-31 05:45:00|291.95|289.95|292.05|290.05|292.15|290.15|291.95|289.95|8
1761889800000|2025-10-31 05:50:00|291.95|289.95|291.65|289.65|291.95|289.95|291.65|289.65|7
1761890100000|2025-10-31 05:55:00|291.75|289.75|291.85|289.85|291.85|289.85|291.75|289.75|6
1761890400000|2025-10-31 06:00:00|291.95|289.95|291.65|289.65|292.35|290.35|291.65|289.65|16
1761890700000|2025-10-31 06:05:00|291.75|289.75|291.25|289.25|291.75|289.75|291.25|289.25|15
1761891000000|2025-10-31 06:10:00|291.31|289.31|291.35|289.35|291.36|289.36|291|289|14
1761891300000|2025-10-31 06:15:00|291.4|289.4|291.15|289.15|291.55|289.55|290.95|288.95|17
1761891600000|2025-10-31 06:20:00|291.05|289.05|290.95|288.95|291.15|289.15|290.7|288.7|18
1761891900000|2025-10-31 06:25:00|290.97|288.97|291.08|289.08|291.25|289.25|290.97|288.97|12
1761892200000|2025-10-31 06:30:00|291.25|289.25|291.05|289.05|291.25|289.25|290.66|288.66|31
1761892500000|2025-10-31 06:35:00|291|289|290.75|288.75|291.15|289.15|290.72|288.72|23
1761892800000|2025-10-31 06:40:00|290.7|288.7|290.26|288.26|290.75|288.75|290.25|288.25|33
1761893100000|2025-10-31 06:45:00|290.35|288.35|290.21|288.21|290.57|288.57|290.15|288.15|30
1761893400000|2025-10-31 06:50:00|290.25|288.25|290.15|288.15|290.28|288.28|290.05|288.05|32
1761893700000|2025-10-31 06:55:00|290.16|288.16|290.25|288.25|290.35|288.35|290.16|288.16|16
1761894000000|2025-10-31 07:00:00|290.3|288.3|290.15|288.15|290.75|288.75|290.05|288.05|25
1761894300000|2025-10-31 07:05:00|290.05|288.05|289.97|287.97|290.05|288.05|289.75|287.75|14
1761894600000|2025-10-31 07:10:00|290.02|288.02|290.75|288.75|290.85|288.85|290.02|288.02|22
1761894900000|2025-10-31 07:15:00|290.65|288.65|290.39|288.39|290.75|288.75|290.25|288.25|20
1761895200000|2025-10-31 07:20:00|290.47|288.47|290.75|288.75|290.75|288.75|290.25|288.25|31
1761895500000|2025-10-31 07:25:00|290.65|288.65|290.67|288.67|290.67|288.67|290.26|288.26|15
1761895800000|2025-10-31 07:30:00|290.85|288.85|291.05|289.05|291.07|289.07|290.85|288.85|17
1761896100000|2025-10-31 07:35:00|290.95|288.95|290.37|288.37|290.95|288.95|290.15|288.15|26
1761896400000|2025-10-31 07:40:00|290.43|288.43|290.25|288.25|290.67|288.67|290.25|288.25|20
1761896700000|2025-10-31 07:45:00|290.27|288.27|290.15|288.15|290.37|288.37|289.95|287.95|23
1761897000000|2025-10-31 07:50:00|290.17|288.17|290.15|288.15|290.17|288.17|289.65|287.65|18
1761897300000|2025-10-31 07:55:00|290.25|288.25|290.45|288.45|290.55|288.55|290.15|288.15|15
1761897600000|2025-10-31 08:00:00|290.35|288.35|290.85|288.85|290.85|288.85|290.2|288.2|11
1761897900000|2025-10-31 08:05:00|290.95|288.95|290.15|288.15|290.95|288.95|290.05|288.05|21
1761898200000|2025-10-31 08:10:00|290.2|288.2|289.3|287.3|290.25|288.25|289.25|287.25|32
1761898500000|2025-10-31 08:15:00|289.31|287.31|290.35|288.35|290.45|288.45|289.31|287.31|19
1761898800000|2025-10-31 08:20:00|290.5|288.5|290.95|288.95|290.95|288.95|290.25|288.25|21
1761899100000|2025-10-31 08:25:00|291.05|289.05|291.35|289.35|291.45|289.45|290.85|288.85|21
1761899400000|2025-10-31 08:30:00|291.25|289.25|290.75|288.75|291.49|289.49|290.75|288.75|29
1761899700000|2025-10-31 08:35:00|290.77|288.77|290.45|288.45|290.78|288.78|290.45|288.45|17
1761900000000|2025-10-31 08:40:00|290.48|288.48|290.52|288.52|290.62|288.62|290.47|288.47|13
1761900300000|2025-10-31 08:45:00|290.46|288.46|291.15|289.15|291.15|289.15|290.46|288.46|14
1761900600000|2025-10-31 08:50:00|291.05|289.05|290.95|288.95|291.25|289.25|290.95|288.95|24
1761900900000|2025-10-31 08:55:00|290.97|288.97|291.25|289.25|291.28|289.28|290.97|288.97|15
1761901200000|2025-10-31 09:00:00|291.15|289.15|290.29|288.29|291.76|289.76|290.29|288.29|42
1761901500000|2025-10-31 09:05:00|290.27|288.27|290.63|288.63|290.75|288.75|290.27|288.27|32
1761901800000|2025-10-31 09:10:00|290.64|288.64|290.55|288.55|290.97|288.97|290.55|288.55|18
1761902100000|2025-10-31 09:15:00|290.47|288.47|291.25|289.25|291.26|289.26|290.45|288.45|33
1761902400000|2025-10-31 09:20:00|291.2|289.2|290.35|288.35|291.2|289.2|290.35|288.35|30
1761902700000|2025-10-31 09:25:00|290.37|288.37|290.15|288.15|290.37|288.37|290.05|288.05|13
1761903000000|2025-10-31 09:30:00|290.25|288.25|290.3|288.3|290.38|288.38|290.25|288.25|13
1761903300000|2025-10-31 09:35:00|290.25|288.25|290.15|288.15|290.25|288.25|290.15|288.15|17
1761903600000|2025-10-31 09:40:00|290.17|288.17|290.36|288.36|290.45|288.45|290.17|288.17|11
1761903900000|2025-10-31 09:45:00|290.4|288.4|290.57|288.57|290.65|288.65|290.4|288.4|13
1761904200000|2025-10-31 09:50:00|290.67|288.67|290.38|288.38|290.76|288.76|290.35|288.35|9
1761904500000|2025-10-31 09:55:00|290.41|288.41|290.46|288.46|290.46|288.46|290.35|288.35|9
1761904800000|2025-10-31 10:00:00|290.48|288.48|290.95|288.95|290.95|288.95|290.45|288.45|29
1761905100000|2025-10-31 10:05:00|290.9|288.9|289.35|287.35|290.9|288.9|289.35|287.35|25
1761905400000|2025-10-31 10:10:00|289.3|287.3|289.65|287.65|289.65|287.65|289.15|287.15|19
1761905700000|2025-10-31 10:15:00|289.61|287.61|287.95|285.95|289.66|287.66|287.85|285.85|55
1761906000000|2025-10-31 10:20:00|288|286|288.15|286.15|288.45|286.45|288|286|14
1761906300000|2025-10-31 10:25:00|288.2|286.2|288.35|286.35|288.35|286.35|288.15|286.15|6
1761906600000|2025-10-31 10:30:00|288.45|286.45|288.55|286.55|288.65|286.65|288.15|286.15|14
1761906900000|2025-10-31 10:35:00|288.65|286.65|289.05|287.05|289.05|287.05|288.55|286.55|17
1761907200000|2025-10-31 10:40:00|289.15|287.15|289.65|287.65|289.75|287.75|289.15|287.15|7
1761907500000|2025-10-31 10:45:00|289.6|287.6|289.15|287.15|289.6|287.6|289.15|287.15|10
1761907800000|2025-10-31 10:50:00|289.25|287.25|289.05|287.05|289.35|287.35|289.05|287.05|7
1761908100000|2025-10-31 10:55:00|288.95|286.95|288.65|286.65|288.95|286.95|288.65|286.65|8
1761908400000|2025-10-31 11:00:00|288.75|286.75|288.45|286.45|288.75|286.75|288.35|286.35|17
1761908700000|2025-10-31 11:05:00|288.5|286.5|288.65|286.65|288.65|286.65|288.5|286.5|7
1761909000000|2025-10-31 11:10:00|288.85|286.85|288.35|286.35|288.95|286.95|288.35|286.35|12
1761909300000|2025-10-31 11:15:00|288.33|286.33|288.35|286.35|288.35|286.35|288.05|286.05|11
1761909600000|2025-10-31 11:20:00|288.45|286.45|288.65|286.65|288.65|286.65|288.17|286.17|10
1761909900000|2025-10-31 11:25:00|288.75|286.75|288.55|286.55|288.85|286.85|288.55|286.55|11
1761910200000|2025-10-31 11:30:00|288.65|286.65|288.45|286.45|288.65|286.65|288.35|286.35|7
1761910500000|2025-10-31 11:35:00|288.55|286.55|288.59|286.59|288.75|286.75|288.55|286.55|9
1761910800000|2025-10-31 11:40:00|288.75|286.75|289.48|287.48|289.48|287.48|288.75|286.75|7
1761911100000|2025-10-31 11:45:00|289.65|287.65|290.85|288.85|290.85|288.85|289.65|287.65|23
1761911400000|2025-10-31 11:50:00|290.8|288.8|290.85|288.85|291.65|289.65|290.45|288.45|43
1761911700000|2025-10-31 11:55:00|290.95|288.95|292.05|290.05|292.25|290.25|290.95|288.95|29
1761912000000|2025-10-31 12:00:00|291.95|289.95|292.05|290.05|292.65|290.65|291.65|289.65|28
1761912300000|2025-10-31 12:05:00|292|290|291.45|289.45|292|290|291.25|289.25|18
1761912600000|2025-10-31 12:10:00|291.35|289.35|291.35|289.35|291.45|289.45|291.15|289.15|7
1761912900000|2025-10-31 12:15:00|291.45|289.45|292.85|290.85|293.05|291.05|291.45|289.45|29
1761913200000|2025-10-31 12:20:00|292.95|290.95|293.05|291.05|293.25|291.25|292.95|290.95|10
1761913500000|2025-10-31 12:25:00|293|291|292.65|290.65|293.05|291.05|292.35|290.35|22
1761913800000|2025-10-31 12:30:00|292.6|290.6|292.75|290.75|292.85|290.85|292.45|290.45|28
1761914100000|2025-10-31 12:35:00|292.8|290.8|291.15|289.15|292.95|290.95|291.05|289.05|43
1761914400000|2025-10-31 12:40:00|291.05|289.05|290.95|288.95|291.25|289.25|290.45|288.45|37
1761914700000|2025-10-31 12:45:00|290.9|288.9|290.55|288.55|290.9|288.9|290.35|288.35|26
1761915000000|2025-10-31 12:50:00|290.65|288.65|290.5|288.5|290.75|288.75|290.35|288.35|17
1761915300000|2025-10-31 12:55:00|290.45|288.45|289.85|287.85|290.45|288.45|289.85|287.85|20
1761915600000|2025-10-31 13:00:00|290.05|288.05|290.55|288.55|290.55|288.55|289.95|287.95|12
1761915900000|2025-10-31 13:05:00|290.5|288.5|290.45|288.45|290.75|288.75|290.35|288.35|11
1761916200000|2025-10-31 13:10:00|290.55|288.55|291.05|289.05|291.15|289.15|290.55|288.55|13
1761916500000|2025-10-31 13:15:00|291.15|289.15|291.15|289.15|291.25|289.25|290.45|288.45|21
1761916800000|2025-10-31 13:20:00|291.25|289.25|290.95|288.95|292.05|290.05|290.65|288.65|31
1761917100000|2025-10-31 13:25:00|290.85|288.85|290.45|288.45|290.85|288.85|290.45|288.45|17
1761917400000|2025-10-31 13:30:00|290.55|288.55|289.95|287.95|290.55|288.55|289.05|287.05|48
1761917700000|2025-10-31 13:35:00|289.85|287.85|290.15|288.15|290.45|288.45|289.85|287.85|37
1761918000000|2025-10-31 13:40:00|290.05|288.05|289.85|287.85|290.35|288.35|289.55|287.55|22
1761918300000|2025-10-31 13:45:00|290.15|288.15|290.75|288.75|291.05|289.05|289.65|287.65|33
1761918600000|2025-10-31 13:50:00|290.85|288.85|291.55|289.55|291.65|289.65|290.75|288.75|30
1761918900000|2025-10-31 13:55:00|291.45|289.45|291.45|289.45|292.05|290.05|291.25|289.25|28
1761919200000|2025-10-31 14:00:00|291.55|289.55|290.75|288.75|291.65|289.65|290.75|288.75|42
1761919500000|2025-10-31 14:05:00|290.85|288.85|291.85|289.85|292.25|290.25|290.75|288.75|26
1761919800000|2025-10-31 14:10:00|291.95|289.95|290.75|288.75|292.45|290.45|290.75|288.75|37
1761920100000|2025-10-31 14:15:00|290.65|288.65|290.65|288.65|291.65|289.65|290.55|288.55|34
1761920400000|2025-10-31 14:20:00|290.75|288.75|291.05|289.05|291.05|289.05|289.95|287.95|28
1761920700000|2025-10-31 14:25:00|291.15|289.15|291.05|289.05|291.35|289.35|290.95|288.95|24
1761921000000|2025-10-31 14:30:00|291|289|291.35|289.35|291.35|289.35|290.65|288.65|29
1761921300000|2025-10-31 14:35:00|291.45|289.45|290.25|288.25|291.95|289.95|289.95|287.95|79
1761921600000|2025-10-31 14:40:00|290.15|288.15|290.65|288.65|290.85|288.85|289.95|287.95|45
1761921900000|2025-10-31 14:45:00|290.6|288.6|290.15|288.15|290.75|288.75|290.15|288.15|19
1761922200000|2025-10-31 14:50:00|290.05|288.05|290.95|288.95|290.95|288.95|290.05|288.05|26
1761922500000|2025-10-31 14:55:00|291.05|289.05|291.95|289.95|292.1|290.1|291.05|289.05|39
1761922800000|2025-10-31 15:00:00|291.85|289.85|291.65|289.65|291.85|289.85|291.15|289.15|28
1761923100000|2025-10-31 15:05:00|291.55|289.55|293.15|291.15|293.25|291.25|291.45|289.45|29
1761923400000|2025-10-31 15:10:00|293.2|291.2|292.65|290.65|293.35|291.35|292.55|290.55|27
1761923700000|2025-10-31 15:15:00|292.95|290.95|292.85|290.85|293.15|291.15|292.45|290.45|24
1761924000000|2025-10-31 15:20:00|292.95|290.95|291.95|289.95|292.95|290.95|291.85|289.85|30
1761924300000|2025-10-31 15:25:00|291.85|289.85|291.55|289.55|291.85|289.85|291.45|289.45|17
1761924600000|2025-10-31 15:30:00|291.5|289.5|292.2|290.2|292.25|290.25|291.35|289.35|19
1761924900000|2025-10-31 15:35:00|292.15|290.15|290.85|288.85|292.15|290.15|290.85|288.85|31
1761925200000|2025-10-31 15:40:00|290.95|288.95|291.35|289.35|291.35|289.35|290.85|288.85|12
1761925500000|2025-10-31 15:45:00|291.55|289.55|291.15|289.15|292.15|290.15|291.08|289.08|47
1761925800000|2025-10-31 15:50:00|291.08|289.08|291.25|289.25|291.45|289.45|290.69|288.69|34
1761926100000|2025-10-31 15:55:00|291.15|289.15|291.05|289.05|291.15|289.15|290.45|288.45|24
1761926400000|2025-10-31 16:00:00|291|289|291.25|289.25|291.25|289.25|290.55|288.55|25
1761926700000|2025-10-31 16:05:00|291.35|289.35|290.25|288.25|291.45|289.45|290.25|288.25|30
1761927000000|2025-10-31 16:10:00|290.45|288.45|290.15|288.15|290.75|288.75|290.05|288.05|24
1761927300000|2025-10-31 16:15:00|290.05|288.05|289.45|287.45|290.05|288.05|289.45|287.45|23
1761927600000|2025-10-31 16:20:00|289.35|287.35|289.95|287.95|289.95|287.95|289.05|287.05|23
1761927900000|2025-10-31 16:25:00|290.05|288.05|289.95|287.95|290.25|288.25|289.95|287.95|12
1761928200000|2025-10-31 16:30:00|290.05|288.05|289.45|287.45|290.05|288.05|289.45|287.45|17
1761928500000|2025-10-31 16:35:00|289.5|287.5|289.85|287.85|290.05|288.05|289.5|287.5|20
1761928800000|2025-10-31 16:40:00|289.8|287.8|288.5|286.5|289.85|287.85|288.35|286.35|32
1761929100000|2025-10-31 16:45:00|288.45|286.45|288.45|286.45|288.75|286.75|288.15|286.15|28
1761929400000|2025-10-31 16:50:00|288.35|286.35|286.75|284.75|288.35|286.35|285.85|283.85|107
1761929700000|2025-10-31 16:55:00|286.85|284.85|285.55|283.55|287.15|285.15|285.25|283.25|81
1761930000000|2025-10-31 17:00:00|285.45|283.45|285.85|283.85|285.85|283.85|284.71|282.71|59
1761930300000|2025-10-31 17:05:00|286.05|284.05|286.55|284.55|286.55|284.55|285.45|283.45|50
1761930600000|2025-10-31 17:10:00|286.46|284.46|285.98|283.98|286.55|284.55|285.89|283.89|45
1761930900000|2025-10-31 17:15:00|286.05|284.05|284.45|282.45|286.15|284.15|283.95|281.95|74
1761931200000|2025-10-31 17:20:00|284.65|282.65|285.05|283.05|285.05|283.05|283.65|281.65|66
1761931500000|2025-10-31 17:25:00|285.35|283.35|284.95|282.95|285.45|283.45|284.75|282.75|46
1761931800000|2025-10-31 17:30:00|284.85|282.85|285.65|283.65|286.35|284.35|284.75|282.75|44
1761932100000|2025-10-31 17:35:00|285.85|283.85|285.35|283.35|286.35|284.35|284.85|282.85|45
1761932400000|2025-10-31 17:40:00|285.55|283.55|286.25|284.25|286.35|284.35|285.25|283.25|34
1761932700000|2025-10-31 17:45:00|286.35|284.35|285.85|283.85|286.55|284.55|285.65|283.65|39
1761933000000|2025-10-31 17:50:00|286.15|284.15|286.25|284.25|286.75|284.75|286.15|284.15|19
1761933300000|2025-10-31 17:55:00|286.15|284.15|285.35|283.35|286.15|284.15|285.19|283.19|18
1761933600000|2025-10-31 18:00:00|285.55|283.55|286.05|284.05|286.25|284.25|285.55|283.55|32
1761933900000|2025-10-31 18:05:00|286.1|284.1|286.45|284.45|286.75|284.75|285.85|283.85|27
1761934200000|2025-10-31 18:10:00|286.55|284.55|286.35|284.35|287.15|285.15|285.95|283.95|27
1761934500000|2025-10-31 18:15:00|286.55|284.55|285.65|283.65|286.55|284.55|285.55|283.55|29
1761934800000|2025-10-31 18:20:00|285.95|283.95|286.15|284.15|286.45|284.45|285.95|283.95|20
1761935100000|2025-10-31 18:25:00|286.25|284.25|285.85|283.85|286.35|284.35|285.75|283.75|19
1761935400000|2025-10-31 18:30:00|285.95|283.95|284.85|282.85|286.15|284.15|284.75|282.75|31
1761935700000|2025-10-31 18:35:00|284.75|282.75|287.75|285.75|287.95|285.95|284.45|282.45|48
1761936000000|2025-10-31 18:40:00|287.85|285.85|287.85|285.85|288.25|286.25|287.15|285.15|42
1761936300000|2025-10-31 18:45:00|287.75|285.75|286.55|284.55|287.75|285.75|286.55|284.55|33
1761936600000|2025-10-31 18:50:00|286.65|284.65|286.75|284.75|286.95|284.95|286.65|284.65|14
1761936900000|2025-10-31 18:55:00|286.65|284.65|287.35|285.35|287.45|285.45|286.35|284.35|19
1761937200000|2025-10-31 19:00:00|287.25|285.25|285.75|283.75|287.25|285.25|285.65|283.65|31
1761937500000|2025-10-31 19:05:00|285.8|283.8|286.05|284.05|286.05|284.05|285.65|283.65|14
1761937800000|2025-10-31 19:10:00|286.15|284.15|286.55|284.55|286.65|284.65|285.95|283.95|17
1761938100000|2025-10-31 19:15:00|286.45|284.45|286.95|284.95|287.15|285.15|286.45|284.45|17
1761938400000|2025-10-31 19:20:00|287.15|285.15|287.95|285.95|287.95|285.95|287.15|285.15|18
1761938700000|2025-10-31 19:25:00|288.05|286.05|288.15|286.15|288.65|286.65|288.05|286.05|18
1761939000000|2025-10-31 19:30:00|288.35|286.35|289.75|287.75|290.25|288.25|288.35|286.35|33
1761939300000|2025-10-31 19:35:00|289.85|287.85|289.25|287.25|289.85|287.85|289.15|287.15|23
1761939600000|2025-10-31 19:40:00|289.15|287.15|290.85|288.85|290.85|288.85|289.15|287.15|20
1761939900000|2025-10-31 19:45:00|290.95|288.95|290.65|288.65|291.75|289.75|290.6|288.6|40
1761940200000|2025-10-31 19:50:00|291.15|289.15|290.55|288.55|291.25|289.25|290.55|288.55|29
1761940500000|2025-10-31 19:55:00|290.5|288.5|290.55|288.55|290.75|288.75|290.35|288.35|23
1761940800000|2025-10-31 20:00:00|290.45|288.45|289.69|287.69|290.79|288.79|289.69|287.69|145
1761941100000|2025-10-31 20:05:00|289.7|287.7|289.87|287.87|290.32|288.32|289.63|287.63|117
1761941400000|2025-10-31 20:10:00|289.85|287.85|290.27|288.27|290.63|288.63|289.85|287.85|100
1761941700000|2025-10-31 20:15:00|290.29|288.29|290.33|288.33|290.47|288.47|290.18|288.18|93
1761942000000|2025-10-31 20:20:00|290.28|288.28|289.87|287.87|290.37|288.37|289.48|287.48|100
1761942300000|2025-10-31 20:25:00|289.85|287.85|289.46|287.46|289.87|287.87|289.25|287.25|41
1761942600000|2025-10-31 20:30:00|289.5|287.5|288.57|286.57|289.56|287.56|288.39|286.39|118
1761942900000|2025-10-31 20:35:00|288.56|286.56|288.56|286.56|288.56|286.56|288.27|286.27|43
1761943200000|2025-10-31 20:40:00|288.61|286.61|288.29|286.29|288.66|286.66|288.18|286.18|43
1761943500000|2025-10-31 20:45:00|288.28|286.28|289.08|287.08|289.29|287.29|288.18|286.18|145
1761943800000|2025-10-31 20:50:00|289.06|287.06|287.59|285.59|289.06|287.06|287.59|285.59|102
1761944100000|2025-10-31 20:55:00|287.6|285.6|288.06|286.06|288.06|286.06|287.6|285.6|53
1761984000000|2025-11-01 08:00:00|291.18|289.18|291.98|289.98|292.18|290.18|291.14|289.14|150
1761984300000|2025-11-01 08:05:00|292.04|290.04|291.65|289.65|292.07|290.07|291.29|289.29|113
1761984600000|2025-11-01 08:10:00|291.6|289.6|291.38|289.38|291.67|289.67|291.17|289.17|66
1761984900000|2025-11-01 08:15:00|291.44|289.44|291.28|289.28|291.82|289.82|291.28|289.28|96
1761985200000|2025-11-01 08:20:00|291.25|289.25|291.48|289.48|291.58|289.58|291.15|289.15|77
1761985500000|2025-11-01 08:25:00|291.54|289.54|291.99|289.99|292.14|290.14|291.26|289.26|88
1761985800000|2025-11-01 08:30:00|292.05|290.05|291.88|289.88|292.14|290.14|291.77|289.77|69
1761986100000|2025-11-01 08:35:00|291.83|289.83|291.66|289.66|292.15|290.15|291.45|289.45|66
1761986400000|2025-11-01 08:40:00|291.69|289.69|291.38|289.38|291.75|289.75|291.36|289.36|49
1761986700000|2025-11-01 08:45:00|291.39|289.39|291.75|289.75|291.75|289.75|291.39|289.39|37
1761987000000|2025-11-01 08:50:00|291.74|289.74|292.15|290.15|292.22|290.22|291.56|289.56|50
1761987300000|2025-11-01 08:55:00|292.23|290.23|293.23|291.23|293.32|291.32|292.15|290.15|79
1761987600000|2025-11-01 09:00:00|293.17|291.17|293.47|291.47|294.01|292.01|292.85|290.85|124
1761987900000|2025-11-01 09:05:00|293.45|291.45|292.87|290.87|293.53|291.53|292.85|290.85|57
1761988200000|2025-11-01 09:10:00|292.83|290.83|293.14|291.14|293.14|291.14|292.45|290.45|85
1761988500000|2025-11-01 09:15:00|293.13|291.13|292.87|290.87|293.13|291.13|292.8|290.8|26
1761988800000|2025-11-01 09:20:00|292.85|290.85|292.97|290.97|293.35|291.35|292.8|290.8|52
1761989100000|2025-11-01 09:25:00|292.96|290.96|292.95|290.95|292.96|290.96|292.75|290.75|49
1761989400000|2025-11-01 09:30:00|292.94|290.94|292.35|290.35|292.95|290.95|292.28|290.28|80
1761989700000|2025-11-01 09:35:00|292.37|290.37|292.16|290.16|292.44|290.44|291.94|289.94|72
1761990000000|2025-11-01 09:40:00|292.17|290.17|291.57|289.57|292.25|290.25|291.56|289.56|47
1761990300000|2025-11-01 09:45:00|291.58|289.58|292.75|290.75|292.83|290.83|291.58|289.58|71
1761990600000|2025-11-01 09:50:00|292.77|290.77|292.54|290.54|292.86|290.86|292.51|290.51|40
1761990900000|2025-11-01 09:55:00|292.48|290.48|292.18|290.18|292.65|290.65|292.18|290.18|25
1761991200000|2025-11-01 10:00:00|292.24|290.24|292.9|290.9|293.23|291.23|292.24|290.24|71
1761991500000|2025-11-01 10:05:00|292.86|290.86|292.35|290.35|292.86|290.86|292.25|290.25|63
1761991800000|2025-11-01 10:10:00|292.42|290.42|292.58|290.58|292.63|290.63|292.2|290.2|42
1761992100000|2025-11-01 10:15:00|292.63|290.63|293.49|291.49|293.56|291.56|292.56|290.56|81
1761992400000|2025-11-01 10:20:00|293.47|291.47|293.08|291.08|293.63|291.63|293.08|291.08|71
1761992700000|2025-11-01 10:25:00|293.05|291.05|292.78|290.78|293.15|291.15|292.68|290.68|50
1761993000000|2025-11-01 10:30:00|292.75|290.75|293.18|291.18|293.27|291.27|292.44|290.44|73
1761993300000|2025-11-01 10:35:00|293.21|291.21|293.35|291.35|293.35|291.35|292.8|290.8|75
1761993600000|2025-11-01 10:40:00|293.36|291.36|293.55|291.55|293.55|291.55|293.22|291.22|50
1761993900000|2025-11-01 10:45:00|293.56|291.56|294.1|292.1|294.65|292.65|293.56|291.56|90
1761994200000|2025-11-01 10:50:00|294.07|292.07|293.9|291.9|294.48|292.48|293.86|291.86|110
1761994500000|2025-11-01 10:55:00|293.87|291.87|293.95|291.95|293.95|291.95|293.78|291.78|38
1761994800000|2025-11-01 11:00:00|293.98|291.98|294.28|292.28|294.43|292.43|293.98|291.98|50
1761995100000|2025-11-01 11:05:00|294.34|292.34|295.07|293.07|295.16|293.16|294.34|292.34|84
1761995400000|2025-11-01 11:10:00|295.09|293.09|294.57|292.57|295.17|293.17|294.55|292.55|51
1761995700000|2025-11-01 11:15:00|294.58|292.58|294.68|292.68|294.76|292.76|294.45|292.45|54
1761996000000|2025-11-01 11:20:00|294.65|292.65|294.07|292.07|294.65|292.65|293.98|291.98|53
1761996300000|2025-11-01 11:25:00|294.08|292.08|294.68|292.68|294.68|292.68|294.08|292.08|35
1761996600000|2025-11-01 11:30:00|294.65|292.65|294.14|292.14|294.65|292.65|294.08|292.08|50
1761996900000|2025-11-01 11:35:00|294.08|292.08|294.37|292.37|294.37|292.37|293.87|291.87|45
1761997200000|2025-11-01 11:40:00|294.43|292.43|295.08|293.08|295.42|293.42|294.38|292.38|50
1761997500000|2025-11-01 11:45:00|295.06|293.06|294.87|292.87|295.37|293.37|294.85|292.85|51
1761997800000|2025-11-01 11:50:00|294.93|292.93|294.4|292.4|294.97|292.97|294.4|292.4|45
1761998100000|2025-11-01 11:55:00|294.45|292.45|295.01|293.01|295.02|293.02|294.38|292.38|39
1761998400000|2025-11-01 12:00:00|295.05|293.05|295.26|293.26|295.44|293.44|295.05|293.05|66
1761998700000|2025-11-01 12:05:00|295.27|293.27|295.26|293.26|296.13|294.13|295.18|293.18|82
1761999000000|2025-11-01 12:10:00|295.27|293.27|295.18|293.18|295.58|293.58|295.18|293.18|61
1761999300000|2025-11-01 12:15:00|295.15|293.15|295.09|293.09|295.15|293.15|294.85|292.85|67
1761999600000|2025-11-01 12:20:00|295.08|293.08|294.75|292.75|295.08|293.08|294.58|292.58|82
1761999900000|2025-11-01 12:25:00|294.74|292.74|294.8|292.8|294.88|292.88|294.61|292.61|47
1762000200000|2025-11-01 12:30:00|294.85|292.85|295.05|293.05|295.05|293.05|294.71|292.71|52
1762000500000|2025-11-01 12:35:00|295.06|293.06|295.07|293.07|295.25|293.25|294.88|292.88|84
1762000800000|2025-11-01 12:40:00|295.1|293.1|295.48|293.48|295.55|293.55|295.1|293.1|34
1762001100000|2025-11-01 12:45:00|295.46|293.46|294.88|292.88|295.46|293.46|294.88|292.88|40
1762001400000|2025-11-01 12:50:00|294.85|292.85|294.99|292.99|295.06|293.06|294.53|292.53|73
1762001700000|2025-11-01 12:55:00|295.05|293.05|294.95|292.95|295.54|293.54|294.89|292.89|62
1762002000000|2025-11-01 13:00:00|294.96|292.96|295.67|293.67|295.83|293.83|294.84|292.84|115
1762002300000|2025-11-01 13:05:00|295.66|293.66|295.29|293.29|295.66|293.66|295.04|293.04|105
1762002600000|2025-11-01 13:10:00|295.32|293.32|295.79|293.79|295.91|293.91|295.29|293.29|79
1762002900000|2025-11-01 13:15:00|295.85|293.85|295.74|293.74|296.04|294.04|295.59|293.59|79
1762003200000|2025-11-01 13:20:00|295.77|293.77|295.19|293.19|295.81|293.81|294.98|292.98|105
1762003500000|2025-11-01 13:25:00|295.18|293.18|295.47|293.47|295.47|293.47|295.08|293.08|56
1762003800000|2025-11-01 13:30:00|295.53|293.53|295.99|293.99|296.42|294.42|295.53|293.53|91
1762004100000|2025-11-01 13:35:00|295.96|293.96|295.59|293.59|296.42|294.42|295.59|293.59|77
1762004400000|2025-11-01 13:40:00|295.58|293.58|294.12|292.12|295.75|293.75|293.48|291.48|236
1762004700000|2025-11-01 13:45:00|294.19|292.19|294.76|292.76|294.99|292.99|293.59|291.59|185
1762005000000|2025-11-01 13:50:00|294.77|292.77|294.79|292.79|295.23|293.23|294.47|292.47|130
1762005300000|2025-11-01 13:55:00|294.8|292.8|295.08|293.08|295.17|293.17|294.69|292.69|79
1762005600000|2025-11-01 14:00:00|295.09|293.09|294.98|292.98|295.62|293.62|294.98|292.98|111
1762005900000|2025-11-01 14:05:00|294.97|292.97|293.77|291.77|295.09|293.09|293.67|291.67|105
1762006200000|2025-11-01 14:10:00|293.75|291.75|291.99|289.99|293.75|291.75|291.87|289.87|295
1762006500000|2025-11-01 14:15:00|292|290|292.78|290.78|292.93|290.93|291.58|289.58|257
1762006800000|2025-11-01 14:20:00|292.77|290.77|293.26|291.26|293.53|291.53|292.69|290.69|147
1762007100000|2025-11-01 14:25:00|293.28|291.28|293.55|291.55|293.68|291.68|293.19|291.19|97
1762007400000|2025-11-01 14:30:00|293.56|291.56|293.39|291.39|293.58|291.58|292.77|290.77|144
1762007700000|2025-11-01 14:35:00|293.29|291.29|293.09|291.09|293.66|291.66|293.08|291.08|67
1762008000000|2025-11-01 14:40:00|293.11|291.11|293.39|291.39|293.73|291.73|292.79|290.79|88
1762008300000|2025-11-01 14:45:00|293.4|291.4|293.69|291.69|293.89|291.89|293.34|291.34|103
1762008600000|2025-11-01 14:50:00|293.66|291.66|292.85|290.85|293.66|291.66|292.24|290.24|128
1762008900000|2025-11-01 14:55:00|292.81|290.81|293.19|291.19|293.34|291.34|292.69|290.69|80
1762009200000|2025-11-01 15:00:00|293.15|291.15|293.62|291.62|293.69|291.69|293.02|291.02|105
1762009500000|2025-11-01 15:05:00|293.76|291.76|295.65|293.65|296.05|294.05|293.69|291.69|239
1762009800000|2025-11-01 15:10:00|295.63|293.63|295.3|293.3|295.85|293.85|295.05|293.05|124
1762010100000|2025-11-01 15:15:00|295.35|293.35|294.95|292.95|295.9|293.9|294.73|292.73|123
1762010400000|2025-11-01 15:20:00|295|293|293.85|291.85|295.15|293.15|293.75|291.75|193
1762010700000|2025-11-01 15:25:00|293.88|291.88|294.5|292.5|294.55|292.55|293.85|291.85|125
1762011000000|2025-11-01 15:30:00|294.48|292.48|294.85|292.85|295.25|293.25|294.43|292.43|94
1762011300000|2025-11-01 15:35:00|294.9|292.9|294.25|292.25|295.35|293.35|294.15|292.15|143
1762011600000|2025-11-01 15:40:00|294.23|292.23|294.75|292.75|294.95|292.95|293.95|291.95|93
1762011900000|2025-11-01 15:45:00|294.8|292.8|295.25|293.25|295.45|293.45|294.6|292.6|92
1762012200000|2025-11-01 15:50:00|295.28|293.28|295.35|293.35|295.6|293.6|294.95|292.95|146
1762012500000|2025-11-01 15:55:00|295.33|293.33|295.95|293.95|296.1|294.1|295.3|293.3|130
1762012800000|2025-11-01 16:00:00|295.98|293.98|296.05|294.05|296.25|294.25|295.4|293.4|160
1762013100000|2025-11-01 16:05:00|296.03|294.03|296.55|294.55|297.15|295.15|295.95|293.95|319
1762013400000|2025-11-01 16:10:00|296.53|294.53|296.05|294.05|296.7|294.7|295.95|293.95|245
1762013700000|2025-11-01 16:15:00|296.1|294.1|296.4|294.4|296.55|294.55|295.85|293.85|229
1762014000000|2025-11-01 16:20:00|296.43|294.43|296.4|294.4|297.45|295.45|296.38|294.38|173
1762014300000|2025-11-01 16:25:00|296.45|294.45|296.5|294.5|297.08|295.08|296.4|294.4|176
1762014600000|2025-11-01 16:30:00|296.45|294.45|296.68|294.68|297.3|295.3|296.45|294.45|169
1762014900000|2025-11-01 16:35:00|296.7|294.7|297.2|295.2|297.2|295.2|296.68|294.68|182
1762015200000|2025-11-01 16:40:00|297.25|295.25|297.25|295.25|297.25|295.25|296.65|294.65|147
1762015500000|2025-11-01 16:45:00|297.2|295.2|297.38|295.38|297.85|295.85|296.95|294.95|200
1762015800000|2025-11-01 16:50:00|297.35|295.35|297.4|295.4|297.65|295.65|297.05|295.05|136
1762016100000|2025-11-01 16:55:00|297.38|295.38|296.98|294.98|297.4|295.4|296.88|294.88|137
1762016400000|2025-11-01 17:00:00|296.95|294.95|296.65|294.65|297.25|295.25|296.25|294.25|206
1762016700000|2025-11-01 17:05:00|296.63|294.63|296.55|294.55|297.05|295.05|296.28|294.28|160
1762017000000|2025-11-01 17:10:00|296.53|294.53|296.88|294.88|297.08|295.08|296.45|294.45|153
1762017300000|2025-11-01 17:15:00|296.85|294.85|296.45|294.45|297|295|296.35|294.35|182
1762017600000|2025-11-01 17:20:00|296.48|294.48|296.85|294.85|297.05|295.05|296.35|294.35|153
1762017900000|2025-11-01 17:25:00|296.9|294.9|297.05|295.05|297.45|295.45|296.75|294.75|150
1762018200000|2025-11-01 17:30:00|297.08|295.08|297.15|295.15|297.4|295.4|296.83|294.83|144
1762018500000|2025-11-01 17:35:00|297.13|295.13|296.5|294.5|297.18|295.18|296.5|294.5|136
1762018800000|2025-11-01 17:40:00|296.48|294.48|296.55|294.55|296.85|294.85|296.35|294.35|99
1762019100000|2025-11-01 17:45:00|296.6|294.6|296.78|294.78|297.25|295.25|296.58|294.58|70
1762019400000|2025-11-01 17:50:00|296.8|294.8|296.35|294.35|297.18|295.18|296.3|294.3|146
1762019700000|2025-11-01 17:55:00|296.38|294.38|296.55|294.55|296.75|294.75|296.38|294.38|86
1762020000000|2025-11-01 18:00:00|296.5|294.5|296.73|294.73|296.95|294.95|296.3|294.3|160
1762020300000|2025-11-01 18:05:00|296.7|294.7|296.38|294.38|296.75|294.75|296.15|294.15|96
1762020600000|2025-11-01 18:10:00|296.35|294.35|296.05|294.05|296.65|294.65|296.05|294.05|63
1762020900000|2025-11-01 18:15:00|296.03|294.03|295.58|293.58|296.38|294.38|295.55|293.55|131
1762021200000|2025-11-01 18:20:00|295.55|293.55|295.4|293.4|296.2|294.2|295.4|293.4|111
1762021500000|2025-11-01 18:25:00|295.43|293.43|295.65|293.65|295.95|293.95|295.43|293.43|76
1762021800000|2025-11-01 18:30:00|295.7|293.7|295.55|293.55|295.9|293.9|295.45|293.45|79
1762022100000|2025-11-01 18:35:00|295.5|293.5|295.75|293.75|295.75|293.75|295.5|293.5|42
1762022400000|2025-11-01 18:40:00|295.78|293.78|295.9|293.9|295.98|293.98|295.7|293.7|78
1762022700000|2025-11-01 18:45:00|295.88|293.88|295.7|293.7|295.98|293.98|295.7|293.7|41
1762023000000|2025-11-01 18:50:00|295.75|293.75|296.2|294.2|296.25|294.25|295.7|293.7|52
1762023300000|2025-11-01 18:55:00|296.25|294.25|296.33|294.33|296.35|294.35|296.13|294.13|30
1762023600000|2025-11-01 19:00:00|296.3|294.3|295.75|293.75|296.33|294.33|295.7|293.7|58
1762023900000|2025-11-01 19:05:00|295.7|293.7|295.68|293.68|295.95|293.95|295.65|293.65|63
1762024200000|2025-11-01 19:10:00|295.7|293.7|295.8|293.8|295.85|293.85|295.7|293.7|21
1762024500000|2025-11-01 19:15:00|295.85|293.85|295.65|293.65|296.05|294.05|295.55|293.55|63
1762024800000|2025-11-01 19:20:00|295.7|293.7|295.45|293.45|295.9|293.9|295.2|293.2|97
1762025100000|2025-11-01 19:25:00|295.4|293.4|295.35|293.35|295.55|293.55|295.35|293.35|67
1762025400000|2025-11-01 19:30:00|295.4|293.4|295.43|293.43|295.65|293.65|295.15|293.15|92
1762025700000|2025-11-01 19:35:00|295.45|293.45|295.35|293.35|295.45|293.45|295.25|293.25|51
1762026000000|2025-11-01 19:40:00|295.38|293.38|295.25|293.25|295.45|293.45|295.15|293.15|64
1762026300000|2025-11-01 19:45:00|295.3|293.3|295.65|293.65|295.75|293.75|295.2|293.2|65
1762026600000|2025-11-01 19:50:00|295.7|293.7|295.78|293.78|295.8|293.8|295.6|293.6|45
1762026900000|2025-11-01 19:55:00|295.8|293.8|296|294|296.05|294.05|295.8|293.8|38
1762027200000|2025-11-01 20:00:00|296.05|294.05|296.35|294.35|296.55|294.55|296.05|294.05|94
1762027500000|2025-11-01 20:05:00|296.38|294.38|296.55|294.55|296.55|294.55|296.15|294.15|51
1762027800000|2025-11-01 20:10:00|296.53|294.53|296.4|294.4|296.6|294.6|296.35|294.35|26
1762028100000|2025-11-01 20:15:00|296.38|294.38|296.68|294.68|296.85|294.85|296.08|294.08|96
1762028400000|2025-11-01 20:20:00|296.7|294.7|297.2|295.2|297.3|295.3|296.7|294.7|35
1762028700000|2025-11-01 20:25:00|297.25|295.25|297.4|295.4|297.45|295.45|297.1|295.1|84
1762029000000|2025-11-01 20:30:00|297.38|295.38|297.15|295.15|297.45|295.45|296.95|294.95|116
1762029300000|2025-11-01 20:35:00|297.13|295.13|297.4|295.4|297.45|295.45|297.05|295.05|86
1762029600000|2025-11-01 20:40:00|297.43|295.43|297.25|295.25|297.45|295.45|297.15|295.15|51
1762029900000|2025-11-01 20:45:00|297.3|295.3|297.1|295.1|297.6|295.6|296.75|294.75|116
1762030200000|2025-11-01 20:50:00|297.13|295.13|296.9|294.9|297.25|295.25|296.9|294.9|34
1762030500000|2025-11-01 20:55:00|296.95|294.95|296.9|294.9|297.1|295.1|296.8|294.8|58
1762030800000|2025-11-01 21:00:00|296.88|294.88|296.9|294.9|297.25|295.25|296.8|294.8|71
1762031100000|2025-11-01 21:05:00|296.93|294.93|296.8|294.8|297.05|295.05|296.7|294.7|40
1762031400000|2025-11-01 21:10:00|296.85|294.85|296.4|294.4|297|295|296.4|294.4|50
1762031700000|2025-11-01 21:15:00|296.45|294.45|296.45|294.45|296.95|294.95|296.45|294.45|123
1762032000000|2025-11-01 21:20:00|296.48|294.48|296.75|294.75|296.95|294.95|296.45|294.45|70
1762032300000|2025-11-01 21:25:00|296.78|294.78|296.65|294.65|296.85|294.85|296.55|294.55|34
1762032600000|2025-11-01 21:30:00|296.68|294.68|295.71|293.71|296.78|294.78|295.71|293.71|51
1762032900000|2025-11-01 21:35:00|295.68|293.68|296|294|296.18|294.18|295.28|293.28|37
1762033200000|2025-11-01 21:40:00|295.95|293.95|295.75|293.75|296.08|294.08|295.63|293.63|47
1762033500000|2025-11-01 21:45:00|295.73|293.73|295.2|293.2|295.74|293.74|295.15|293.15|81
1762033800000|2025-11-01 21:50:00|295.18|293.18|295.45|293.45|295.45|293.45|295.15|293.15|46
1762034100000|2025-11-01 21:55:00|295.43|293.43|294.11|292.11|295.43|293.43|293.92|291.92|133
1762034400000|2025-11-01 22:00:00|294.15|292.15|294.72|292.72|295.16|293.16|294.15|292.15|126
1762034700000|2025-11-01 22:05:00|294.7|292.7|295.34|293.34|295.34|293.34|294.7|292.7|131
1762035000000|2025-11-01 22:10:00|295.33|293.33|294.8|292.8|295.5|293.5|294.8|292.8|123
1762035300000|2025-11-01 22:15:00|294.79|292.79|295.03|293.03|295.03|293.03|294.74|292.74|114
1762035600000|2025-11-01 22:20:00|295.05|293.05|295.4|293.4|295.4|293.4|295.05|293.05|41
1762035900000|2025-11-01 22:25:00|295.36|293.36|295.21|293.21|295.47|293.47|295.21|293.21|56
1762036200000|2025-11-01 22:30:00|295.2|293.2|295.42|293.42|295.42|293.42|295|293|43
1762036500000|2025-11-01 22:35:00|295.4|293.4|295.62|293.62|295.71|293.71|295.4|293.4|68
1762036800000|2025-11-01 22:40:00|295.59|293.59|295.59|293.59|295.62|293.62|295.39|293.39|58
1762037100000|2025-11-01 22:45:00|295.56|293.56|295.79|293.79|295.8|293.8|295.49|293.49|51
1762037400000|2025-11-01 22:50:00|295.7|293.7|296|294|296.18|294.18|295.4|293.4|72
1762037700000|2025-11-01 22:55:00|296.02|294.02|296.2|294.2|296.42|294.42|296.02|294.02|25
1762038000000|2025-11-01 23:00:00|296.25|294.25|296.2|294.2|296.34|294.34|296|294|28
1762038300000|2025-11-01 23:05:00|296.16|294.16|296.4|294.4|296.59|294.59|296.16|294.16|46
1762038600000|2025-11-01 23:10:00|296.45|294.45|296.65|294.65|296.66|294.66|296.36|294.36|43
1762038900000|2025-11-01 23:15:00|296.66|294.66|296.65|294.65|296.85|294.85|296.42|294.42|74
1762039200000|2025-11-01 23:20:00|296.6|294.6|296.93|294.93|296.93|294.93|296.55|294.55|26
1762039500000|2025-11-01 23:25:00|296.99|294.99|297.11|295.11|297.25|295.25|296.92|294.92|36
1762039800000|2025-11-01 23:30:00|297.1|295.1|297.01|295.01|297.1|295.1|296.69|294.69|42
1762040100000|2025-11-01 23:35:00|296.97|294.97|297.15|295.15|297.15|295.15|296.66|294.66|56
1762040400000|2025-11-01 23:40:00|297.19|295.19|297.42|295.42|297.55|295.55|297.19|295.19|29
1762040700000|2025-11-01 23:45:00|297.39|295.39|297.42|295.42|297.59|295.59|297.33|295.33|29
1762041000000|2025-11-01 23:50:00|297.46|295.46|297.53|295.53|297.65|295.65|297.38|295.38|32
1762041300000|2025-11-01 23:55:00|297.56|295.56|297.99|295.99|298.25|296.25|297.56|295.56|51
1762041600000|2025-11-02 00:00:00|298.05|296.05|297.13|295.13|298.09|296.09|297.13|295.13|99
1762041900000|2025-11-02 00:05:00|297.11|295.11|296.92|294.92|297.31|295.31|296.85|294.85|108
1762042200000|2025-11-02 00:10:00|296.91|294.91|297.31|295.31|297.39|295.39|296.91|294.91|66
1762042500000|2025-11-02 00:15:00|297.3|295.3|296.81|294.81|297.3|295.3|296.81|294.81|191
1762042800000|2025-11-02 00:20:00|296.85|294.85|297|295|297.2|295.2|296.8|294.8|99
1762043100000|2025-11-02 00:25:00|297.01|295.01|296.75|294.75|297.45|295.45|296.75|294.75|94
1762043400000|2025-11-02 00:30:00|296.74|294.74|296.8|294.8|297.29|295.29|296.59|294.59|136
1762043700000|2025-11-02 00:35:00|296.81|294.81|297.1|295.1|297.11|295.11|296.55|294.55|125
1762044000000|2025-11-02 00:40:00|297.12|295.12|297.08|295.08|297.32|295.32|296.9|294.9|109
1762044300000|2025-11-02 00:45:00|297.06|295.06|296.68|294.68|297.29|295.29|296.59|294.59|71
1762044600000|2025-11-02 00:50:00|296.55|294.55|296.52|294.52|296.8|294.8|296.4|294.4|82
1762044900000|2025-11-02 00:55:00|296.51|294.51|296.41|294.41|296.7|294.7|296.4|294.4|62
1762045200000|2025-11-02 01:00:00|296.4|294.4|296.5|294.5|296.79|294.79|296.3|294.3|75
1762045500000|2025-11-02 01:05:00|296.49|294.49|295.9|293.9|296.49|294.49|295.89|293.89|87
1762045800000|2025-11-02 01:10:00|295.89|293.89|296.7|294.7|296.9|294.9|295.89|293.89|70
1762046100000|2025-11-02 01:15:00|296.75|294.75|296.6|294.6|297.49|295.49|296.6|294.6|103
1762046400000|2025-11-02 01:20:00|296.65|294.65|296.79|294.79|296.79|294.79|296.5|294.5|59
1762046700000|2025-11-02 01:25:00|296.77|294.77|296.78|294.78|296.92|294.92|296.5|294.5|44
1762047000000|2025-11-02 01:30:00|296.79|294.79|296.15|294.15|296.85|294.85|296|294|82
1762047300000|2025-11-02 01:35:00|296.22|294.22|296.5|294.5|296.63|294.63|296.22|294.22|80
1762047600000|2025-11-02 01:40:00|296.45|294.45|296.49|294.49|296.63|294.63|296.17|294.17|83
1762047900000|2025-11-02 01:45:00|296.55|294.55|295.84|293.84|296.55|294.55|295.6|293.6|58
1762048200000|2025-11-02 01:50:00|295.86|293.86|296.35|294.35|296.65|294.65|295.8|293.8|80
1762048500000|2025-11-02 01:55:00|296.3|294.3|296.9|294.9|297.1|295.1|296.09|294.09|78
1762048800000|2025-11-02 02:00:00|296.87|294.87|296.4|294.4|296.87|294.87|296.38|294.38|59
1762049100000|2025-11-02 02:05:00|296.45|294.45|296.55|294.55|296.55|294.55|296|294|68
1762049400000|2025-11-02 02:10:00|296.6|294.6|297.1|295.1|297.15|295.15|296.56|294.56|56
1762049700000|2025-11-02 02:15:00|297.08|295.08|296.01|294.01|297.08|295.08|296.01|294.01|67
1762050000000|2025-11-02 02:20:00|296.05|294.05|296.55|294.55|296.55|294.55|295.97|293.97|47
1762050300000|2025-11-02 02:25:00|296.57|294.57|296.8|294.8|296.91|294.91|296.57|294.57|34
1762050600000|2025-11-02 02:30:00|296.78|294.78|297.75|295.75|297.83|295.83|296.7|294.7|75
1762050900000|2025-11-02 02:35:00|297.69|295.69|297.08|295.08|297.75|295.75|297|295|55
1762051200000|2025-11-02 02:40:00|297.14|295.14|297.07|295.07|297.25|295.25|296.88|294.88|39
1762051500000|2025-11-02 02:45:00|297.1|295.1|297|295|297.35|295.35|297|295|35
1762051800000|2025-11-02 02:50:00|296.98|294.98|296.5|294.5|296.98|294.98|296.49|294.49|58
1762052100000|2025-11-02 02:55:00|296.53|294.53|296.65|294.65|296.85|294.85|296.45|294.45|38
1762052400000|2025-11-02 03:00:00|296.6|294.6|296.8|294.8|297.02|295.02|296.34|294.34|74
1762052700000|2025-11-02 03:05:00|296.79|294.79|296.49|294.49|296.86|294.86|296.41|294.41|59
1762053000000|2025-11-02 03:10:00|296.48|294.48|297.06|295.06|297.06|295.06|296.46|294.46|74
1762053300000|2025-11-02 03:15:00|297.07|295.07|296.75|294.75|297.26|295.26|296.73|294.73|40
1762053600000|2025-11-02 03:20:00|296.76|294.76|296.81|294.81|297|295|296.76|294.76|24
1762053900000|2025-11-02 03:25:00|296.76|294.76|296.65|294.65|296.81|294.81|296.55|294.55|26
1762054200000|2025-11-02 03:30:00|296.75|294.75|297.05|295.05|297.05|295.05|296.6|294.6|34
1762054500000|2025-11-02 03:35:00|297.07|295.07|296.15|294.15|297.17|295.17|296.04|294.04|64
1762054800000|2025-11-02 03:40:00|296.08|294.08|296.43|294.43|296.52|294.52|296.02|294.02|31
1762055100000|2025-11-02 03:45:00|296.51|294.51|296.32|294.32|296.71|294.71|296.32|294.32|33
1762055400000|2025-11-02 03:50:00|296.31|294.31|295.97|293.97|296.31|294.31|295.72|293.72|60
1762055700000|2025-11-02 03:55:00|296.05|294.05|296.11|294.11|296.17|294.17|296.01|294.01|32
1762056000000|2025-11-02 04:00:00|296.13|294.13|296.04|294.04|296.17|294.17|295.97|293.97|35
1762056300000|2025-11-02 04:05:00|296.02|294.02|296.93|294.93|297.01|295.01|295.91|293.91|64
1762056600000|2025-11-02 04:10:00|297.01|295.01|296.61|294.61|297.16|295.16|296.51|294.51|62
1762056900000|2025-11-02 04:15:00|296.65|294.65|296.72|294.72|296.91|294.91|296.51|294.51|72
1762057200000|2025-11-02 04:20:00|296.71|294.71|297.51|295.51|297.51|295.51|296.63|294.63|51
1762057500000|2025-11-02 04:25:00|297.5|295.5|297.68|295.68|297.76|295.76|297.5|295.5|77
1762057800000|2025-11-02 04:30:00|297.65|295.65|297.41|295.41|297.69|295.69|297.2|295.2|47
1762058100000|2025-11-02 04:35:00|297.45|295.45|297.69|295.69|297.75|295.75|297.45|295.45|33
1762058400000|2025-11-02 04:40:00|297.75|295.75|298.57|296.57|298.72|296.72|297.75|295.75|68
1762058700000|2025-11-02 04:45:00|298.63|296.63|298.65|296.65|299.14|297.14|298.41|296.41|175
1762059000000|2025-11-02 04:50:00|298.63|296.63|299.14|297.14|299.14|297.14|298.61|296.61|78
1762059300000|2025-11-02 04:55:00|299.13|297.13|299.42|297.42|299.77|297.77|299.13|297.13|131
1762059600000|2025-11-02 05:00:00|299.45|297.45|299.31|297.31|299.48|297.48|299|297|57
1762059900000|2025-11-02 05:05:00|299.33|297.33|298.9|296.9|299.57|297.57|298.88|296.88|102
1762060200000|2025-11-02 05:10:00|298.93|296.93|299.17|297.17|299.17|297.17|298.81|296.81|46
1762060500000|2025-11-02 05:15:00|299.2|297.2|299.7|297.7|300.02|298.02|299.2|297.2|78
1762060800000|2025-11-02 05:20:00|299.67|297.67|298.7|296.7|299.7|297.7|298.7|296.7|92
1762061100000|2025-11-02 05:25:00|298.73|296.73|299|297|299.1|297.1|298.73|296.73|69
1762061400000|2025-11-02 05:30:00|298.97|296.97|299|297|299.21|297.21|298.9|296.9|67
1762061700000|2025-11-02 05:35:00|298.9|296.9|298.61|296.61|299.17|297.17|298.53|296.53|48
1762062000000|2025-11-02 05:40:00|298.62|296.62|299.73|297.73|299.73|297.73|298.62|296.62|43
1762062300000|2025-11-02 05:45:00|299.82|297.82|299.92|297.92|300.41|298.41|299.73|297.73|79
1762062600000|2025-11-02 05:50:00|299.91|297.91|300.23|298.23|300.23|298.23|299.72|297.72|80
1762062900000|2025-11-02 05:55:00|300.16|298.16|300.92|298.92|301.01|299.01|300.16|298.16|48
1762063200000|2025-11-02 06:00:00|300.79|298.79|300.49|298.49|301.02|299.02|300.01|298.01|126
1762063500000|2025-11-02 06:05:00|300.5|298.5|300.21|298.21|300.65|298.65|300.18|298.18|69
1762063800000|2025-11-02 06:10:00|300.25|298.25|300.9|298.9|301.13|299.13|300.25|298.25|78
1762064100000|2025-11-02 06:15:00|300.87|298.87|301.56|299.56|301.63|299.63|300.83|298.83|54
1762064400000|2025-11-02 06:20:00|301.55|299.55|300.91|298.91|301.63|299.63|300.91|298.91|108
1762064700000|2025-11-02 06:25:00|300.9|298.9|301.58|299.58|301.58|299.58|300.79|298.79|51
1762065000000|2025-11-02 06:30:00|301.56|299.56|300.9|298.9|301.56|299.56|300.68|298.68|137
1762065300000|2025-11-02 06:35:00|300.87|298.87|300.5|298.5|300.87|298.87|300.41|298.41|61
1762065600000|2025-11-02 06:40:00|300.47|298.47|300.74|298.74|300.74|298.74|300.43|298.43|65
1762065900000|2025-11-02 06:45:00|300.82|298.82|301.11|299.11|301.65|299.65|300.8|298.8|120
1762066200000|2025-11-02 06:50:00|301.06|299.06|301.08|299.08|301.2|299.2|300.65|298.65|72
1762066500000|2025-11-02 06:55:00|301.11|299.11|301.1|299.1|301.63|299.63|301.09|299.09|68
1762066800000|2025-11-02 07:00:00|301.08|299.08|300.8|298.8|301.27|299.27|300.52|298.52|94
1762067100000|2025-11-02 07:05:00|300.78|298.78|300.75|298.75|301.11|299.11|300.68|298.68|119
1762067400000|2025-11-02 07:10:00|300.77|298.77|300.8|298.8|301.14|299.14|300.77|298.77|53
1762067700000|2025-11-02 07:15:00|300.85|298.85|300.85|298.85|301.17|299.17|300.65|298.65|125
1762068000000|2025-11-02 07:20:00|300.8|298.8|300.67|298.67|300.85|298.85|300.41|298.41|103
1762068300000|2025-11-02 07:25:00|300.65|298.65|301.17|299.17|301.17|299.17|300.58|298.58|75
1762068600000|2025-11-02 07:30:00|301.23|299.23|300.85|298.85|301.4|299.4|300.65|298.65|45
1762068900000|2025-11-02 07:35:00|300.8|298.8|301.07|299.07|301.55|299.55|300.75|298.75|43
1762069200000|2025-11-02 07:40:00|301.1|299.1|301.32|299.32|301.64|299.64|301.1|299.1|55
1762069500000|2025-11-02 07:45:00|301.31|299.31|301.27|299.27|301.37|299.37|301.05|299.05|104
1762069800000|2025-11-02 07:50:00|301.28|299.28|302.22|300.22|302.34|300.34|301.28|299.28|118
1762070100000|2025-11-02 07:55:00|302.25|300.25|301.8|299.8|302.25|300.25|301.71|299.71|130
1762070400000|2025-11-02 08:00:00|301.85|299.85|301.31|299.31|302.14|300.14|301.3|299.3|112
1762070700000|2025-11-02 08:05:00|301.27|299.27|301.39|299.39|301.53|299.53|301.05|299.05|78
1762071000000|2025-11-02 08:10:00|301.36|299.36|301.41|299.41|301.73|299.73|301.12|299.12|67
1762071300000|2025-11-02 08:15:00|301.37|299.37|301.58|299.58|301.72|299.72|301.27|299.27|52
1762071600000|2025-11-02 08:20:00|301.64|299.64|301|299|301.65|299.65|300.93|298.93|65
1762071900000|2025-11-02 08:25:00|300.96|298.96|301.39|299.39|301.46|299.46|300.86|298.86|44
1762072200000|2025-11-02 08:30:00|301.45|299.45|300.86|298.86|301.49|299.49|300.86|298.86|49
1762072500000|2025-11-02 08:35:00|300.89|298.89|300.91|298.91|301.18|299.18|300.85|298.85|64
1762072800000|2025-11-02 08:40:00|300.95|298.95|300.51|298.51|301.18|299.18|300.4|298.4|63
1762073100000|2025-11-02 08:45:00|300.5|298.5|299.83|297.83|300.5|298.5|299.79|297.79|110
1762073400000|2025-11-02 08:50:00|299.82|297.82|300.1|298.1|300.24|298.24|299.82|297.82|36
1762073700000|2025-11-02 08:55:00|300.13|298.13|300.33|298.33|300.33|298.33|299.9|297.9|48
1762074000000|2025-11-02 09:00:00|300.32|298.32|300.85|298.85|301.11|299.11|300.32|298.32|70
1762074300000|2025-11-02 09:05:00|300.8|298.8|301.07|299.07|301.17|299.17|300.64|298.64|92
1762074600000|2025-11-02 09:10:00|301|299|301.38|299.38|301.44|299.44|300.8|298.8|46
1762074900000|2025-11-02 09:15:00|301.28|299.28|301.13|299.13|301.38|299.38|300.69|298.69|75
1762075200000|2025-11-02 09:20:00|301.07|299.07|302|300|302.01|300.01|301|299|49
1762075500000|2025-11-02 09:25:00|301.95|299.95|302.01|300.01|302.19|300.19|301.9|299.9|93
1762075800000|2025-11-02 09:30:00|301.99|299.99|301.07|299.07|301.99|299.99|300.74|298.74|138
1762076100000|2025-11-02 09:35:00|301.13|299.13|300.85|298.85|301.14|299.14|300.62|298.62|79
1762076400000|2025-11-02 09:40:00|300.88|298.88|300.18|298.18|300.9|298.9|299.7|297.7|171
1762076700000|2025-11-02 09:45:00|300.15|298.15|299.88|297.88|300.15|298.15|299.46|297.46|140
1762077000000|2025-11-02 09:50:00|299.9|297.9|299.71|297.71|299.99|297.99|299.61|297.61|108
1762077300000|2025-11-02 09:55:00|299.69|297.69|299.81|297.81|300.05|298.05|299.51|297.51|65
1762077600000|2025-11-02 10:00:00|299.85|297.85|299.78|297.78|300.51|298.51|299.38|297.38|144
1762077900000|2025-11-02 10:05:00|299.75|297.75|300.18|298.18|300.25|298.25|299.51|297.51|156
1762078200000|2025-11-02 10:10:00|300.16|298.16|300.5|298.5|300.54|298.54|300.02|298.02|76
1762078500000|2025-11-02 10:15:00|300.45|298.45|299.36|297.36|300.64|298.64|299.36|297.36|122
1762078800000|2025-11-02 10:20:00|299.33|297.33|299.21|297.21|299.36|297.36|298.63|296.63|140
1762079100000|2025-11-02 10:25:00|299.22|297.22|298.47|296.47|299.31|297.31|298.47|296.47|118
1762079400000|2025-11-02 10:30:00|298.44|296.44|297.85|295.85|298.44|296.44|297.13|295.13|193
1762079700000|2025-11-02 10:35:00|297.88|295.88|297.7|295.7|298.07|296.07|297.62|295.62|119
1762080000000|2025-11-02 10:40:00|297.68|295.68|297.92|295.92|298.1|296.1|297.4|295.4|108
1762080300000|2025-11-02 10:45:00|297.96|295.96|297.86|295.86|298.31|296.31|297.67|295.67|95
1762080600000|2025-11-02 10:50:00|297.85|295.85|297.55|295.55|297.99|295.99|297.49|295.49|73
1762080900000|2025-11-02 10:55:00|297.5|295.5|297.9|295.9|297.9|295.9|297.4|295.4|63
1762081200000|2025-11-02 11:00:00|297.86|295.86|298.62|296.62|298.85|296.85|297.81|295.81|101
1762081500000|2025-11-02 11:05:00|298.61|296.61|297.88|295.88|298.61|296.61|297.71|295.71|83
1762081800000|2025-11-02 11:10:00|297.86|295.86|297.91|295.91|298.11|296.11|297.79|295.79|64
1762082100000|2025-11-02 11:15:00|297.82|295.82|298.48|296.48|298.52|296.52|297.81|295.81|69
1762082400000|2025-11-02 11:20:00|298.45|296.45|298.86|296.86|298.86|296.86|298.41|296.41|43
1762082700000|2025-11-02 11:25:00|298.93|296.93|299.16|297.16|299.33|297.33|298.82|296.82|65
1762083000000|2025-11-02 11:30:00|299.12|297.12|298.91|296.91|299.62|297.62|298.85|296.85|95
1762083300000|2025-11-02 11:35:00|298.95|296.95|300.04|298.04|300.12|298.12|298.95|296.95|87
1762083600000|2025-11-02 11:40:00|300.03|298.03|300.21|298.21|300.43|298.43|299.96|297.96|128
1762083900000|2025-11-02 11:45:00|300.25|298.25|300.57|298.57|300.57|298.57|300.25|298.25|94
1762084200000|2025-11-02 11:50:00|300.56|298.56|300.68|298.68|301.13|299.13|300.46|298.46|142
1762084500000|2025-11-02 11:55:00|300.65|298.65|301|299|301.14|299.14|300.62|298.62|64
1762084800000|2025-11-02 12:00:00|301.05|299.05|300.41|298.41|301.07|299.07|300.37|298.37|69
1762085100000|2025-11-02 12:05:00|300.45|298.45|299.78|297.78|300.55|298.55|299.7|297.7|69
1762085400000|2025-11-02 12:10:00|299.83|297.83|300.08|298.08|300.21|298.21|299.71|297.71|55
1762085700000|2025-11-02 12:15:00|300.13|298.13|300.31|298.31|300.47|298.47|300.01|298.01|41
1762086000000|2025-11-02 12:20:00|300.35|298.35|299.62|297.62|300.64|298.64|299.37|297.37|122
1762086300000|2025-11-02 12:25:00|299.68|297.68|299.49|297.49|299.68|297.68|299.31|297.31|57
1762086600000|2025-11-02 12:30:00|299.5|297.5|299.62|297.62|300.35|298.35|299.5|297.5|97
1762086900000|2025-11-02 12:35:00|299.61|297.61|299.3|297.3|299.84|297.84|298.9|296.9|149
1762087200000|2025-11-02 12:40:00|299.27|297.27|299.45|297.45|300.08|298.08|299.2|297.2|65
1762087500000|2025-11-02 12:45:00|299.44|297.44|299.62|297.62|299.62|297.62|299.12|297.12|90
1762087800000|2025-11-02 12:50:00|299.55|297.55|299.41|297.41|300.43|298.43|299.2|297.2|92
1762088100000|2025-11-02 12:55:00|299.45|297.45|299.32|297.32|299.51|297.51|299.25|297.25|64
1762088400000|2025-11-02 13:00:00|299.31|297.31|299.11|297.11|299.38|297.38|299|297|95
1762088700000|2025-11-02 13:05:00|299.06|297.06|299.01|297.01|299.06|297.06|298.79|296.79|105
1762089000000|2025-11-02 13:10:00|298.96|296.96|298.68|296.68|298.96|296.96|298.61|296.61|97
1762089300000|2025-11-02 13:15:00|298.7|296.7|297.91|295.91|298.7|296.7|297.9|295.9|121
1762089600000|2025-11-02 13:20:00|297.92|295.92|297.32|295.32|298|296|296.56|294.56|218
1762089900000|2025-11-02 13:25:00|297.27|295.27|297.32|295.32|297.65|295.65|296.99|294.99|146
1762090200000|2025-11-02 13:30:00|297.31|295.31|297.41|295.41|297.72|295.72|296.95|294.95|168
1762090500000|2025-11-02 13:35:00|297.39|295.39|297.37|295.37|297.4|295.4|296.87|294.87|145
1762090800000|2025-11-02 13:40:00|297.35|295.35|297.41|295.41|297.48|295.48|297.01|295.01|62
1762091100000|2025-11-02 13:45:00|297.37|295.37|297.48|295.48|297.55|295.55|296.71|294.71|130
1762091400000|2025-11-02 13:50:00|297.45|295.45|297.72|295.72|297.72|295.72|297.08|295.08|106
1762091700000|2025-11-02 13:55:00|297.64|295.64|297.6|295.6|297.71|295.71|297.31|295.31|86
1762092000000|2025-11-02 14:00:00|297.57|295.57|297.69|295.69|297.75|295.75|296.97|294.97|147
1762092300000|2025-11-02 14:05:00|297.71|295.71|297.71|295.71|298.02|296.02|297.41|295.41|130
1762092600000|2025-11-02 14:10:00|297.75|295.75|296.71|294.71|298.04|296.04|296.27|294.27|145
1762092900000|2025-11-02 14:15:00|296.69|294.69|295.51|293.51|296.86|294.86|294.8|292.8|326
1762093200000|2025-11-02 14:20:00|295.48|293.48|294.67|292.67|295.65|293.65|294.03|292.03|330
1762093500000|2025-11-02 14:25:00|294.7|292.7|293.65|291.65|294.76|292.76|293.09|291.09|262
1762093800000|2025-11-02 14:30:00|293.66|291.66|294.56|292.56|294.56|292.56|293.55|291.55|123
1762094100000|2025-11-02 14:35:00|294.52|292.52|294.17|292.17|294.86|292.86|294.15|292.15|151
1762094400000|2025-11-02 14:40:00|294.07|292.07|292.65|290.65|294.45|292.45|292.55|290.55|241
1762094700000|2025-11-02 14:45:00|292.68|290.68|292.25|290.25|292.73|290.73|291.27|289.27|349
1762095000000|2025-11-02 14:50:00|292.28|290.28|292.96|290.96|293.26|291.26|292.19|290.19|228
1762095300000|2025-11-02 14:55:00|292.95|290.95|292.67|290.67|293.05|291.05|291.95|289.95|223
1762095600000|2025-11-02 15:00:00|292.65|290.65|291.82|289.82|292.65|290.65|291.11|289.11|276
1762095900000|2025-11-02 15:05:00|291.77|289.77|292.15|290.15|292.23|290.23|291.28|289.28|159
1762096200000|2025-11-02 15:10:00|292.1|290.1|291.76|289.76|292.36|290.36|291.12|289.12|140
1762096500000|2025-11-02 15:15:00|291.75|289.75|292.42|290.42|292.53|290.53|291.67|289.67|114
1762096800000|2025-11-02 15:20:00|292.47|290.47|292.51|290.51|292.71|290.71|292.16|290.16|141
1762097100000|2025-11-02 15:25:00|292.52|290.52|293.93|291.93|293.93|291.93|292.52|290.52|117
1762097400000|2025-11-02 15:30:00|293.86|291.86|293.95|291.95|294.15|292.15|293.57|291.57|68
1762097700000|2025-11-02 15:35:00|293.97|291.97|293.52|291.52|294.05|292.05|293.24|291.24|131
1762098000000|2025-11-02 15:40:00|293.51|291.51|292.57|290.57|293.51|291.51|292.17|290.17|140
1762098300000|2025-11-02 15:45:00|292.62|290.62|292.67|290.67|293.27|291.27|292.57|290.57|129
1762098600000|2025-11-02 15:50:00|292.65|290.65|292.4|290.4|292.65|290.65|292.01|290.01|91
1762098900000|2025-11-02 15:55:00|292.47|290.47|291.75|289.75|292.47|290.47|291.75|289.75|132
1762099200000|2025-11-02 16:00:00|291.76|289.76|290.81|288.81|292.34|290.34|290.7|288.7|299
1762099500000|2025-11-02 16:05:00|290.82|288.82|290.82|288.82|291.14|289.14|290.4|288.4|264
1762099800000|2025-11-02 16:10:00|290.85|288.85|289.16|287.16|291.14|289.14|288.47|286.47|252
1762100100000|2025-11-02 16:15:00|289.19|287.19|289.17|287.17|289.46|287.46|287.52|285.52|288
1762100400000|2025-11-02 16:20:00|289.16|287.16|290.32|288.32|290.9|288.9|289.01|287.01|177
1762100700000|2025-11-02 16:25:00|290.26|288.26|291.17|289.17|291.25|289.25|290.19|288.19|113
1762101000000|2025-11-02 16:30:00|291.15|289.15|290.87|288.87|291.27|289.27|290.37|288.37|182
1762101300000|2025-11-02 16:35:00|290.85|288.85|291.22|289.22|291.48|289.48|290.77|288.77|126
1762101600000|2025-11-02 16:40:00|291.23|289.23|292.15|290.15|292.15|290.15|291.17|289.17|111
1762101900000|2025-11-02 16:45:00|292.11|290.11|291.52|289.52|292.25|290.25|291.47|289.47|100
1762102200000|2025-11-02 16:50:00|291.47|289.47|292.13|290.13|292.13|290.13|291.27|289.27|109
1762102500000|2025-11-02 16:55:00|292.14|290.14|292.85|290.85|292.85|290.85|292.14|290.14|48
1762102800000|2025-11-02 17:00:00|292.78|290.78|292.63|290.63|292.97|290.97|292.52|290.52|111
1762103100000|2025-11-02 17:05:00|292.59|290.59|292.91|290.91|293.05|291.05|292.43|290.43|78
1762103400000|2025-11-02 17:10:00|292.92|290.92|293.25|291.25|293.35|291.35|292.67|290.67|83
1762103700000|2025-11-02 17:15:00|293.19|291.19|292.44|290.44|293.42|291.42|292.4|290.4|99
1762104000000|2025-11-02 17:20:00|292.4|290.4|292.75|290.75|292.75|290.75|292.02|290.02|113
1762104300000|2025-11-02 17:25:00|292.77|290.77|292.7|290.7|293.05|291.05|292.66|290.66|94
1762104600000|2025-11-02 17:30:00|292.66|290.66|291.77|289.77|292.66|290.66|291.72|289.72|92
1762104900000|2025-11-02 17:35:00|291.81|289.81|292.75|290.75|293.06|291.06|291.81|289.81|122
1762105200000|2025-11-02 17:40:00|292.76|290.76|292.47|290.47|293.05|291.05|292.37|290.37|87
1762105500000|2025-11-02 17:45:00|292.52|290.52|292.65|290.65|292.7|290.7|292.34|290.34|93
1762105800000|2025-11-02 17:50:00|292.67|290.67|292.87|290.87|292.87|290.87|292.08|290.08|67
1762106100000|2025-11-02 17:55:00|292.85|290.85|293.32|291.32|293.32|291.32|292.63|290.63|40
1762106400000|2025-11-02 18:00:00|293.28|291.28|292.97|290.97|293.28|291.28|292.87|290.87|61
1762106700000|2025-11-02 18:05:00|293.02|291.02|292.97|290.97|293.34|291.34|292.92|290.92|73
1762107000000|2025-11-02 18:10:00|293.07|291.07|292.47|290.47|293.16|291.16|292.42|290.42|111
1762107300000|2025-11-02 18:15:00|292.46|290.46|292.27|290.27|292.67|290.67|291.77|289.77|123
1762107600000|2025-11-02 18:20:00|292.32|290.32|292.52|290.52|292.85|290.85|292.1|290.1|117
1762107900000|2025-11-02 18:25:00|292.53|290.53|292.57|290.57|292.63|290.63|292.07|290.07|76
1762108200000|2025-11-02 18:30:00|292.55|290.55|292.59|290.59|292.98|290.98|292.42|290.42|55
1762108500000|2025-11-02 18:35:00|292.6|290.6|292.32|290.32|292.97|290.97|292.3|290.3|106
1762108800000|2025-11-02 18:40:00|292.33|290.33|292.77|290.77|292.93|290.93|292.3|290.3|45
1762109100000|2025-11-02 18:45:00|292.78|290.78|292.38|290.38|292.87|290.87|292.37|290.37|89
1762109400000|2025-11-02 18:50:00|292.37|290.37|291.92|289.92|292.39|290.39|291.9|289.9|82
1762109700000|2025-11-02 18:55:00|291.93|289.93|291.57|289.57|292.07|290.07|291.42|289.42|91
1762110000000|2025-11-02 19:00:00|291.62|289.62|291.67|289.67|291.96|289.96|291.55|289.55|114
1762110300000|2025-11-02 19:05:00|291.68|289.68|291.22|289.22|291.76|289.76|291.07|289.07|104
1762110600000|2025-11-02 19:10:00|291.23|289.23|291.65|289.65|291.74|289.74|291.23|289.23|47
1762110900000|2025-11-02 19:15:00|291.62|289.62|291.15|289.15|291.62|289.62|290.96|288.96|101
1762111200000|2025-11-02 19:20:00|291.16|289.16|290.52|288.52|291.18|289.18|290.42|288.42|74
1762111500000|2025-11-02 19:25:00|290.51|288.51|289.82|287.82|290.54|288.54|289.82|287.82|89
1762111800000|2025-11-02 19:30:00|289.89|287.89|290.71|288.71|290.88|288.88|289.72|287.72|116
1762112100000|2025-11-02 19:35:00|290.69|288.69|290.52|288.52|290.87|288.87|289.71|287.71|157
1762112400000|2025-11-02 19:40:00|290.44|288.44|290.13|288.13|290.57|288.57|289.97|287.97|104
1762112700000|2025-11-02 19:45:00|290.12|288.12|290.42|288.42|290.56|288.56|290.12|288.12|78
1762113000000|2025-11-02 19:50:00|290.43|288.43|290.85|288.85|290.85|288.85|290.32|288.32|78
1762113300000|2025-11-02 19:55:00|290.87|288.87|291.33|289.33|291.33|289.33|290.87|288.87|34
1762113600000|2025-11-02 20:00:00|291.32|289.32|291.3|289.3|291.32|289.32|290.97|288.97|85
1762113900000|2025-11-02 20:05:00|291.28|289.28|291.47|289.47|291.65|289.65|291.13|289.13|72
1762114200000|2025-11-02 20:10:00|291.45|289.45|290.72|288.72|291.53|289.53|290.58|288.58|80
1762114500000|2025-11-02 20:15:00|290.74|288.74|291.46|289.46|291.55|289.55|290.74|288.74|66
1762114800000|2025-11-02 20:20:00|291.49|289.49|291.77|289.77|291.87|289.87|291.49|289.49|60
1762115100000|2025-11-02 20:25:00|291.82|289.82|291.75|289.75|292.15|290.15|291.67|289.67|47
1762115400000|2025-11-02 20:30:00|291.72|289.72|292.05|290.05|292.05|290.05|291.57|289.57|39
1762115700000|2025-11-02 20:35:00|292.12|290.12|292.16|290.16|292.33|290.33|292.07|290.07|24
1762116000000|2025-11-02 20:40:00|292.15|290.15|292.15|290.15|292.4|290.4|292.06|290.06|54
1762116300000|2025-11-02 20:45:00|292.17|290.17|292.56|290.56|292.56|290.56|292.16|290.16|43
1762116600000|2025-11-02 20:50:00|292.5|290.5|292.27|290.27|292.86|290.86|292.17|290.17|50
1762116900000|2025-11-02 20:55:00|292.24|290.24|292.23|290.23|292.28|290.28|291.86|289.86|64
1762117200000|2025-11-02 21:00:00|292.26|290.26|292.94|290.94|293.17|291.17|292.26|290.26|59
1762117500000|2025-11-02 21:05:00|292.93|290.93|292.76|290.76|293.1|291.1|292.76|290.76|84
1762117800000|2025-11-02 21:10:00|292.75|290.75|292.28|290.28|292.75|290.75|292.26|290.26|49
1762118100000|2025-11-02 21:15:00|292.27|290.27|292.54|290.54|292.54|290.54|291.9|289.9|63
1762118400000|2025-11-02 21:20:00|292.55|290.55|292.42|290.42|292.73|290.73|292.31|290.31|63
1762118700000|2025-11-02 21:25:00|292.33|290.33|292.47|290.47|292.65|290.65|292.32|290.32|39
1762119000000|2025-11-02 21:30:00|292.52|290.52|292.94|290.94|292.95|290.95|292.52|290.52|71
1762119300000|2025-11-02 21:35:00|292.88|290.88|293.06|291.06|293.15|291.15|292.69|290.69|52
1762119600000|2025-11-02 21:40:00|293.03|291.03|293.02|291.02|293.04|291.04|292.73|290.73|48
1762119900000|2025-11-02 21:45:00|293.05|291.05|293.34|291.34|293.34|291.34|292.97|290.97|41
1762120200000|2025-11-02 21:50:00|293.45|291.45|293.38|291.38|293.8|291.8|293.37|291.37|117
1762120500000|2025-11-02 21:55:00|293.37|291.37|292.84|290.84|293.37|291.37|292.84|290.84|57
1762120800000|2025-11-02 22:00:00|292.85|290.85|292.74|290.74|292.98|290.98|292.63|290.63|65
1762121100000|2025-11-02 22:05:00|292.8|290.8|293.06|291.06|293.15|291.15|292.68|290.68|31
1762121400000|2025-11-02 22:10:00|293.09|291.09|293.32|291.32|293.72|291.72|293.09|291.09|73
1762121700000|2025-11-02 22:15:00|293.36|291.36|293.28|291.28|293.42|291.42|293.22|291.22|59
1762122000000|2025-11-02 22:20:00|293.32|291.32|293.93|291.93|293.96|291.96|293.32|291.32|68
1762122300000|2025-11-02 22:25:00|293.92|291.92|293.5|291.5|293.92|291.92|293.38|291.38|48
1762122600000|2025-11-02 22:30:00|293.52|291.52|291.82|289.82|293.73|291.73|291.79|289.79|109
1762122900000|2025-11-02 22:35:00|291.83|289.83|292.38|290.38|292.99|290.99|291.83|289.83|202
1762123200000|2025-11-02 22:40:00|292.37|290.37|292.57|290.57|292.72|290.72|292.24|290.24|65
1762123500000|2025-11-02 22:45:00|292.59|290.59|292.8|290.8|292.8|290.8|291.92|289.92|89
1762123800000|2025-11-02 22:50:00|292.83|290.83|292.93|290.93|293.12|291.12|292.74|290.74|46
1762124100000|2025-11-02 22:55:00|292.92|290.92|293.14|291.14|293.29|291.29|292.73|290.73|81
1762124400000|2025-11-02 23:00:00|293.27|291.27|294.52|292.52|294.59|292.59|293.27|291.27|276
1762124700000|2025-11-02 23:05:00|294.59|292.59|295.16|293.16|295.16|293.16|294.25|292.25|151
1762125000000|2025-11-02 23:10:00|295.23|293.23|296.28|294.28|296.35|294.35|295.22|293.22|65
1762125300000|2025-11-02 23:15:00|296.38|294.38|296.75|294.75|296.75|294.75|295.83|293.83|45
1762125600000|2025-11-02 23:20:00|296.7|294.7|295.96|293.96|296.7|294.7|295.85|293.85|39
1762125900000|2025-11-02 23:25:00|295.9|293.9|296.07|294.07|296.07|294.07|295.65|293.65|26
1762126200000|2025-11-02 23:30:00|296.13|294.13|296.32|294.32|296.8|294.8|296.13|294.13|30
1762126500000|2025-11-02 23:35:00|296.42|294.42|297.42|295.42|298|296|296.35|294.35|60
1762126800000|2025-11-02 23:40:00|297.35|295.35|298.2|296.2|298.65|296.65|297.35|295.35|73
1762127100000|2025-11-02 23:45:00|298.25|296.25|298.55|296.55|298.55|296.55|298.06|296.06|52
1762127400000|2025-11-02 23:50:00|298.52|296.52|299.65|297.65|299.65|297.65|298.52|296.52|30
1762127700000|2025-11-02 23:55:00|299.73|297.73|299.45|297.45|300.15|298.15|299.45|297.45|49
1762128000000|2025-11-03 00:00:00|299.46|297.46|299.65|297.65|299.75|297.75|299.25|297.25|73
1762128300000|2025-11-03 00:05:00|299.75|297.75|299.77|297.77|299.85|297.85|299.36|297.36|56
1762128600000|2025-11-03 00:10:00|300.05|298.05|300.01|298.01|300.25|298.25|299.65|297.65|52
1762128900000|2025-11-03 00:15:00|300.05|298.05|299.95|297.95|300.19|298.19|299.55|297.55|58
1762129200000|2025-11-03 00:20:00|299.92|297.92|299.09|297.09|299.92|297.92|299.09|297.09|56
1762129500000|2025-11-03 00:25:00|299.05|297.05|297.87|295.87|299.05|297.05|297.78|295.78|71
1762129800000|2025-11-03 00:30:00|297.86|295.86|297.13|295.13|298|296|297.12|295.12|72
1762130100000|2025-11-03 00:35:00|297.17|295.17|296.96|294.96|297.17|295.17|296.76|294.76|33
1762130400000|2025-11-03 00:40:00|296.95|294.95|296.35|294.35|296.99|294.99|296.16|294.16|38
1762130700000|2025-11-03 00:45:00|296.5|294.5|296.09|294.09|296.74|294.74|296.05|294.05|50
1762131000000|2025-11-03 00:50:00|296.15|294.15|295.45|293.45|296.45|294.45|295.25|293.25|50
1762131300000|2025-11-03 00:55:00|295.4|293.4|294.3|292.3|295.4|293.4|294.17|292.17|102
1762131600000|2025-11-03 01:00:00|294.18|292.18|294.07|292.07|294.39|292.39|293.55|291.55|107
1762131900000|2025-11-03 01:05:00|294.06|292.06|294.65|292.65|294.65|292.65|293.65|291.65|59
1762132200000|2025-11-03 01:10:00|294.55|292.55|294.59|292.59|294.85|292.85|294.25|292.25|39
1762132500000|2025-11-03 01:15:00|294.65|292.65|294.39|292.39|294.85|292.85|294.05|292.05|58
1762132800000|2025-11-03 01:20:00|294.35|292.35|293.08|291.08|294.49|292.49|292.96|290.96|68
1762133100000|2025-11-03 01:25:00|293.06|291.06|292.93|290.93|293.15|291.15|292.45|290.45|71
1762133400000|2025-11-03 01:30:00|292.88|290.88|292.65|290.65|293.15|291.15|292.55|290.55|48
1762133700000|2025-11-03 01:35:00|292.61|290.61|292.15|290.15|292.61|290.61|291.07|289.07|189
1762134000000|2025-11-03 01:40:00|292.12|290.12|292.6|290.6|292.65|290.65|291.76|289.76|43
1762134300000|2025-11-03 01:45:00|292.59|290.59|292.19|290.19|292.95|290.95|292.03|290.03|59
1762134600000|2025-11-03 01:50:00|292.15|290.15|291.59|289.59|292.21|290.21|291.15|289.15|86
1762134900000|2025-11-03 01:55:00|291.58|289.58|291.85|289.85|291.86|289.86|291.41|289.41|61
1762135200000|2025-11-03 02:00:00|291.8|289.8|290.62|288.62|291.95|289.95|290.27|288.27|94
1762135500000|2025-11-03 02:05:00|290.61|288.61|290|288|290.74|288.74|289.62|287.62|145
1762135800000|2025-11-03 02:10:00|290.01|288.01|291.34|289.34|291.65|289.65|289.86|287.86|85
1762136100000|2025-11-03 02:15:00|291.32|289.32|290.82|288.82|291.32|289.32|290.11|288.11|138
1762136400000|2025-11-03 02:20:00|290.86|288.86|290.58|288.58|291.15|289.15|290.35|288.35|103
1762136700000|2025-11-03 02:25:00|290.61|288.61|288.71|286.71|290.85|288.85|288.57|286.57|181
1762137000000|2025-11-03 02:30:00|288.61|286.61|288.99|286.99|289.35|287.35|288.06|286.06|187
1762137300000|2025-11-03 02:35:00|288.95|286.95|288.05|286.05|289.27|287.27|287.72|285.72|167
1762137600000|2025-11-03 02:40:00|288|286|288.25|286.25|288.45|286.45|287.87|285.87|71
1762137900000|2025-11-03 02:45:00|288.21|286.21|287.35|285.35|288.45|286.45|287.1|285.1|129
1762138200000|2025-11-03 02:50:00|287.26|285.26|289.45|287.45|289.45|287.45|287.15|285.15|74
1762138500000|2025-11-03 02:55:00|289.55|287.55|288.85|286.85|289.98|287.98|288.65|286.65|82
1762138800000|2025-11-03 03:00:00|288.88|286.88|288.69|286.69|289.25|287.25|288.51|286.51|54
1762139100000|2025-11-03 03:05:00|288.65|286.65|286.76|284.76|288.77|286.77|286.68|284.68|90
1762139400000|2025-11-03 03:10:00|286.7|284.7|284.78|282.78|286.79|284.79|284.47|282.47|345
1762139700000|2025-11-03 03:15:00|284.79|282.79|285.45|283.45|286.45|284.45|284.51|282.51|203
1762140000000|2025-11-03 03:20:00|285.5|283.5|284.85|282.85|285.77|283.77|284.09|282.09|155
1762140300000|2025-11-03 03:25:00|284.83|282.83|284.07|282.07|284.83|282.83|284.07|282.07|90
1762140600000|2025-11-03 03:30:00|284.08|282.08|282.1|280.1|284.08|282.08|281.15|279.15|398
1762140900000|2025-11-03 03:35:00|282.25|280.25|282.45|280.45|283.45|281.45|282.07|280.07|121
1762141200000|2025-11-03 03:40:00|282.4|280.4|282.05|280.05|282.75|280.75|281.95|279.95|107
1762141500000|2025-11-03 03:45:00|282|280|280.95|278.95|282|280|280.52|278.52|218
1762141800000|2025-11-03 03:50:00|280.9|278.9|279.87|277.87|281.15|279.15|279.2|277.2|223
1762142100000|2025-11-03 03:55:00|279.85|277.85|279.85|277.85|280.25|278.25|279.25|277.25|118
1762142400000|2025-11-03 04:00:00|279.8|277.8|278.65|276.65|279.8|277.8|278.15|276.15|299
1762142700000|2025-11-03 04:05:00|278.66|276.66|278.15|276.15|278.85|276.85|277.01|275.01|305
1762143000000|2025-11-03 04:10:00|278.25|276.25|278.49|276.49|278.85|276.85|277.7|275.7|143
1762143300000|2025-11-03 04:15:00|278.5|276.5|277.74|275.74|279.15|277.15|277.56|275.56|163
1762143600000|2025-11-03 04:20:00|277.69|275.69|278.35|276.35|278.87|276.87|277.35|275.35|135
1762143900000|2025-11-03 04:25:00|278.3|276.3|278.55|276.55|279.45|277.45|278.05|276.05|95
1762144200000|2025-11-03 04:30:00|278.49|276.49|278.7|276.7|278.95|276.95|277.85|275.85|90
1762144500000|2025-11-03 04:35:00|278.85|276.85|278.96|276.96|279.45|277.45|278.25|276.25|90
1762144800000|2025-11-03 04:40:00|278.97|276.97|278.65|276.65|279.05|277.05|278.29|276.29|98
1762145100000|2025-11-03 04:45:00|278.75|276.75|279.55|277.55|279.65|277.65|278.75|276.75|81
1762145400000|2025-11-03 04:50:00|279.65|277.65|280.96|278.96|281.25|279.25|279.65|277.65|86
1762145700000|2025-11-03 04:55:00|280.95|278.95|281.35|279.35|281.35|279.35|280.67|278.67|63
1762146000000|2025-11-03 05:00:00|281.25|279.25|282.25|280.25|282.35|280.35|281.2|279.2|66
1762146300000|2025-11-03 05:05:00|282.35|280.35|283.3|281.3|283.35|281.35|282.35|280.35|63
1762146600000|2025-11-03 05:10:00|283.19|281.19|282.65|280.65|283.25|281.25|281.85|279.85|85
1762146900000|2025-11-03 05:15:00|282.55|280.55|281.79|279.79|282.75|280.75|281.55|279.55|92
1762147200000|2025-11-03 05:20:00|281.84|279.84|281.85|279.85|282.55|280.55|281.75|279.75|87
1762147500000|2025-11-03 05:25:00|281.92|279.92|281.68|279.68|282.09|280.09|281.55|279.55|112
1762147800000|2025-11-03 05:30:00|281.73|279.73|281.75|279.75|281.85|279.85|281.49|279.49|37
1762148100000|2025-11-03 05:35:00|281.65|279.65|279.85|277.85|281.65|279.65|279.65|277.65|116
1762148400000|2025-11-03 05:40:00|279.79|277.79|279.65|277.65|280.05|278.05|279.36|277.36|89
1762148700000|2025-11-03 05:45:00|279.6|277.6|279.05|277.05|279.65|277.65|278.76|276.76|74
1762149000000|2025-11-03 05:50:00|279|277|278.79|276.79|279.35|277.35|278.6|276.6|73
1762149300000|2025-11-03 05:55:00|278.83|276.83|278.79|276.79|279.13|277.13|278.66|276.66|60
1762149600000|2025-11-03 06:00:00|278.8|276.8|278.92|276.92|279.25|277.25|278.13|276.13|120
1762149900000|2025-11-03 06:05:00|278.94|276.94|278.85|276.85|279.65|277.65|278.85|276.85|62
1762150200000|2025-11-03 06:10:00|278.79|276.79|277.25|275.25|278.79|276.79|276.6|274.6|128
1762150500000|2025-11-03 06:15:00|277.2|275.2|277.55|275.55|278.26|276.26|277.09|275.09|65
1762150800000|2025-11-03 06:20:00|277.45|275.45|278.24|276.24|278.55|276.55|277.43|275.43|86
1762151100000|2025-11-03 06:25:00|278.15|276.15|278.17|276.17|278.48|276.48|277.75|275.75|44
1762151400000|2025-11-03 06:30:00|278.09|276.09|277.85|275.85|278.25|276.25|277.45|275.45|66
1762151700000|2025-11-03 06:35:00|277.8|275.8|277.19|275.19|278.32|276.32|277.15|275.15|97
1762152000000|2025-11-03 06:40:00|277.15|275.15|276.19|274.19|277.6|275.6|275.73|273.73|142
1762152300000|2025-11-03 06:45:00|276.15|274.15|275.21|273.21|276.32|274.32|273.54|271.54|343
1762152600000|2025-11-03 06:50:00|275.35|273.35|275.75|273.75|276.98|274.98|275.3|273.3|114
1762152900000|2025-11-03 06:55:00|275.66|273.66|276.85|274.85|276.85|274.85|275.45|273.45|77
1762153200000|2025-11-03 07:00:00|276.75|274.75|275.56|273.56|276.75|274.75|275.46|273.46|125
1762153500000|2025-11-03 07:05:00|275.57|273.57|276.05|274.05|276.15|274.15|275.06|273.06|83
1762153800000|2025-11-03 07:10:00|276.09|274.09|276.4|274.4|276.45|274.45|275.78|273.78|72
1762154100000|2025-11-03 07:15:00|276.35|274.35|276.45|274.45|277.05|275.05|276.13|274.13|59
1762154400000|2025-11-03 07:20:00|276.46|274.46|278.45|276.45|278.45|276.45|276.18|274.18|70
1762154700000|2025-11-03 07:25:00|278.35|276.35|277.65|275.65|278.7|276.7|277.65|275.65|79
1762155000000|2025-11-03 07:30:00|277.55|275.55|278.15|276.15|278.75|276.75|277.15|275.15|40
1762155300000|2025-11-03 07:35:00|278.05|276.05|278.65|276.65|279.15|277.15|277.85|275.85|45
1762155600000|2025-11-03 07:40:00|278.75|276.75|277.35|275.35|278.75|276.75|277.35|275.35|69
1762155900000|2025-11-03 07:45:00|277.25|275.25|277.68|275.68|277.75|275.75|277.06|275.06|57
1762156200000|2025-11-03 07:50:00|277.85|275.85|278.35|276.35|278.75|276.75|277.85|275.85|32
1762156500000|2025-11-03 07:55:00|278.25|276.25|277.75|275.75|278.75|276.75|277.65|275.65|40
1762156800000|2025-11-03 08:00:00|277.76|275.76|277.65|275.65|277.87|275.87|277.45|275.45|49
1762157100000|2025-11-03 08:05:00|277.85|275.85|277.91|275.91|278.35|276.35|277.65|275.65|67
1762157400000|2025-11-03 08:10:00|277.85|275.85|278.15|276.15|278.45|276.45|277.85|275.85|38
1762157700000|2025-11-03 08:15:00|278.05|276.05|277.95|275.95|278.05|276.05|277.46|275.46|61
1762158000000|2025-11-03 08:20:00|277.85|275.85|277.35|275.35|277.85|275.85|277.06|275.06|46
1762158300000|2025-11-03 08:25:00|277.25|275.25|276.96|274.96|277.28|275.28|276.66|274.66|69
1762158600000|2025-11-03 08:30:00|276.95|274.95|277.6|275.6|277.75|275.75|276.81|274.81|64
1762158900000|2025-11-03 08:35:00|277.45|275.45|276.85|274.85|277.85|275.85|276.55|274.55|79
1762159200000|2025-11-03 08:40:00|276.75|274.75|277.1|275.1|277.25|275.25|276.75|274.75|47
1762159500000|2025-11-03 08:45:00|277.15|275.15|276.25|274.25|277.15|275.15|275.85|273.85|117
1762159800000|2025-11-03 08:50:00|276.28|274.28|278.85|276.85|279.25|277.25|276.28|274.28|103
1762160100000|2025-11-03 08:55:00|278.8|276.8|278.35|276.35|278.8|276.8|277.75|275.75|40
1762160400000|2025-11-03 09:00:00|278.3|276.3|279.85|277.85|279.85|277.85|278.05|276.05|74
1762160700000|2025-11-03 09:05:00|279.95|277.95|280.37|278.37|281.35|279.35|279.9|277.9|118
1762161000000|2025-11-03 09:10:00|280.36|278.36|280.27|278.27|280.55|278.55|279.85|277.85|112
1762161300000|2025-11-03 09:15:00|280.25|278.25|280.05|278.05|280.9|278.9|279.77|277.77|110
1762161600000|2025-11-03 09:20:00|280.04|278.04|279.06|277.06|280.04|278.04|278.93|276.93|117
1762161900000|2025-11-03 09:25:00|279.02|277.02|279.18|277.18|279.75|277.75|278.67|276.67|103
1762162200000|2025-11-03 09:30:00|279.17|277.17|278.63|276.63|279.65|277.65|278.48|276.48|132
1762162500000|2025-11-03 09:35:00|278.61|276.61|278.16|276.16|279.05|277.05|278.16|276.16|115
1762162800000|2025-11-03 09:40:00|278.15|276.15|278.28|276.28|278.28|276.28|277.75|275.75|95
1762163100000|2025-11-03 09:45:00|278.26|276.26|277.99|275.99|278.45|276.45|277.76|275.76|139
1762163400000|2025-11-03 09:50:00|278|276|276.99|274.99|278.15|276.15|276.87|274.87|186
1762163700000|2025-11-03 09:55:00|276.98|274.98|276.53|274.53|276.98|274.98|276.31|274.31|136
1762164000000|2025-11-03 10:00:00|276.56|274.56|277|275|277.95|275.95|276.56|274.56|160
1762164300000|2025-11-03 10:05:00|277.1|275.1|278.16|276.16|278.44|276.44|277.1|275.1|92
1762164600000|2025-11-03 10:10:00|278.23|276.23|277.78|275.78|278.43|276.43|277.51|275.51|90
1762164900000|2025-11-03 10:15:00|277.75|275.75|277.54|275.54|277.84|275.84|277.21|275.21|61
1762165200000|2025-11-03 10:20:00|277.58|275.58|277.44|275.44|277.75|275.75|277.21|275.21|51
1762165500000|2025-11-03 10:25:00|277.51|275.51|277.64|275.64|277.92|275.92|277.31|275.31|35
1762165800000|2025-11-03 10:30:00|277.58|275.58|276.32|274.32|277.58|275.58|276.12|274.12|71
1762166100000|2025-11-03 10:35:00|276.39|274.39|275.74|273.74|276.54|274.54|275.52|273.52|46
1762166400000|2025-11-03 10:40:00|275.77|273.77|275.02|273.02|276.05|274.05|274.99|272.99|48
1762166700000|2025-11-03 10:45:00|275.08|273.08|275.68|273.68|275.78|273.78|274.75|272.75|62
1762167000000|2025-11-03 10:50:00|275.7|273.7|275.35|273.35|275.95|273.95|275.35|273.35|43
1762167300000|2025-11-03 10:55:00|275.29|273.29|274.1|272.1|275.69|273.69|273.3|271.3|141
1762167600000|2025-11-03 11:00:00|274.12|272.12|276.6|274.6|277.35|275.35|274.12|272.12|205
1762167900000|2025-11-03 11:05:00|276.55|274.55|276.7|274.7|277.05|275.05|275.77|273.77|64
1762168200000|2025-11-03 11:10:00|276.65|274.65|276.02|274.02|276.84|274.84|275.98|273.98|78
1762168500000|2025-11-03 11:15:00|276.15|274.15|277.2|275.2|278.13|276.13|276.15|274.15|102
1762168800000|2025-11-03 11:20:00|277.29|275.29|276.38|274.38|277.38|275.38|276.29|274.29|88
1762169100000|2025-11-03 11:25:00|276.43|274.43|277.05|275.05|277.15|275.15|276.17|274.17|46
1762169400000|2025-11-03 11:30:00|276.95|274.95|277.15|275.15|277.55|275.55|276.86|274.86|65
1762169700000|2025-11-03 11:35:00|277.09|275.09|277.45|275.45|277.55|275.55|276.76|274.76|46
1762170000000|2025-11-03 11:40:00|277.41|275.41|277.59|275.59|277.67|275.67|277.19|275.19|60
1762170300000|2025-11-03 11:45:00|277.63|275.63|278.35|276.35|278.55|276.55|277.63|275.63|57
1762170600000|2025-11-03 11:50:00|278.51|276.51|277.59|275.59|278.55|276.55|277.42|275.42|54
1762170900000|2025-11-03 11:55:00|277.58|275.58|277.03|275.03|277.58|275.58|276.95|274.95|27
1762171200000|2025-11-03 12:00:00|277.08|275.08|277.75|275.75|278.15|276.15|276.85|274.85|72
1762171500000|2025-11-03 12:05:00|277.73|275.73|277.85|275.85|277.85|275.85|276.75|274.75|102
1762171800000|2025-11-03 12:10:00|277.83|275.83|278.27|276.27|278.58|276.58|277.66|275.66|41
1762172100000|2025-11-03 12:15:00|278.33|276.33|278.58|276.58|278.75|276.75|278.15|276.15|35
1762172400000|2025-11-03 12:20:00|278.61|276.61|278.45|276.45|279.15|277.15|278.45|276.45|48
1762172700000|2025-11-03 12:25:00|278.46|276.46|278.67|276.67|278.85|276.85|278.38|276.38|44
1762173000000|2025-11-03 12:30:00|278.72|276.72|278.15|276.15|278.75|276.75|277.95|275.95|41
1762173300000|2025-11-03 12:35:00|278.13|276.13|277.58|275.58|278.28|276.28|277.45|275.45|49
1762173600000|2025-11-03 12:40:00|277.65|275.65|277.05|275.05|277.65|275.65|277.05|275.05|53
1762173900000|2025-11-03 12:45:00|277.04|275.04|277.8|275.8|277.83|275.83|276.95|274.95|62
1762174200000|2025-11-03 12:50:00|277.82|275.82|277.57|275.57|277.87|275.87|277.52|275.52|36
1762174500000|2025-11-03 12:55:00|277.53|275.53|276.8|274.8|277.53|275.53|276.55|274.55|39
1762174800000|2025-11-03 13:00:00|276.78|274.78|277.15|275.15|277.15|275.15|276.56|274.56|30
1762175100000|2025-11-03 13:05:00|277.25|275.25|276.68|274.68|277.25|275.25|276.65|274.65|31
1762175400000|2025-11-03 13:10:00|276.65|274.65|276.65|274.65|276.75|274.75|275.96|273.96|44
1762175700000|2025-11-03 13:15:00|276.56|274.56|275.99|273.99|276.56|274.56|275.99|273.99|36
1762176000000|2025-11-03 13:20:00|275.95|273.95|275.56|273.56|275.98|273.98|275.43|273.43|54
1762176300000|2025-11-03 13:25:00|275.75|273.75|276.45|274.45|276.59|274.59|275.65|273.65|79
1762176600000|2025-11-03 13:30:00|276.46|274.46|278.08|276.08|278.15|276.15|276.46|274.46|69
1762176900000|2025-11-03 13:35:00|278.25|276.25|278.49|276.49|278.75|276.75|277.85|275.85|58
1762177200000|2025-11-03 13:40:00|278.53|276.53|278.08|276.08|278.55|276.55|277.92|275.92|47
1762177500000|2025-11-03 13:45:00|278.13|276.13|277.85|275.85|278.45|276.45|277.58|275.58|54
1762177800000|2025-11-03 13:50:00|277.8|275.8|277.9|275.9|277.9|275.9|276.85|274.85|42
1762178100000|2025-11-03 13:55:00|278.15|276.15|277.45|275.45|278.3|276.3|277.25|275.25|23
1762178400000|2025-11-03 14:00:00|277.55|275.55|278.15|276.15|278.69|276.69|277.55|275.55|39
1762178700000|2025-11-03 14:05:00|278.45|276.45|278.9|276.9|280.25|278.25|278.45|276.45|63
1762179000000|2025-11-03 14:10:00|278.95|276.95|278.17|276.17|279.25|277.25|278.17|276.17|40
1762179300000|2025-11-03 14:15:00|278.14|276.14|278.15|276.15|278.28|276.28|277.75|275.75|60
1762179600000|2025-11-03 14:20:00|278.25|276.25|277.45|275.45|278.45|276.45|277.45|275.45|41
1762179900000|2025-11-03 14:25:00|277.35|275.35|277.45|275.45|277.55|275.55|277.05|275.05|52
1762180200000|2025-11-03 14:30:00|277.55|275.55|276.73|274.73|277.89|275.89|276.66|274.66|102
1762180500000|2025-11-03 14:35:00|276.76|274.76|277.65|275.65|277.95|275.95|276.35|274.35|97
1762180800000|2025-11-03 14:40:00|277.55|275.55|276.65|274.65|277.55|275.55|276.14|274.14|134
1762181100000|2025-11-03 14:45:00|276.62|274.62|277.47|275.47|277.75|275.75|276.23|274.23|103
1762181400000|2025-11-03 14:50:00|277.45|275.45|277.85|275.85|278.45|276.45|277.05|275.05|80
1762181700000|2025-11-03 14:55:00|277.86|275.86|278.45|276.45|278.45|276.45|277.75|275.75|67
1762182000000|2025-11-03 15:00:00|278.55|276.55|276.55|274.55|279.05|277.05|276.35|274.35|147
1762182300000|2025-11-03 15:05:00|276.5|274.5|275.7|273.7|276.5|274.5|275.53|273.53|176
1762182600000|2025-11-03 15:10:00|275.69|273.69|276.05|274.05|276.45|274.45|275.36|273.36|189
1762182900000|2025-11-03 15:15:00|275.88|273.88|275.55|273.55|275.92|273.92|274.96|272.96|145
1762183200000|2025-11-03 15:20:00|275.45|273.45|273.71|271.71|275.45|273.45|273.71|271.71|108
1762183500000|2025-11-03 15:25:00|273.77|271.77|263.94|261.94|274.19|272.19|262.2|260.2|570
1762183800000|2025-11-03 15:30:00|263.93|261.93|257.52|255.52|263.93|261.93|250.71|248.71|818
1762184100000|2025-11-03 15:35:00|257.5|255.5|262.7|260.7|263.38|261.38|257.1|255.1|539
1762184400000|2025-11-03 15:40:00|262.65|260.65|260.23|258.23|262.75|260.75|259.8|257.8|340
1762184700000|2025-11-03 15:45:00|260.22|258.22|259.65|257.65|261.45|259.45|258.8|256.8|407
1762185000000|2025-11-03 15:50:00|259.68|257.68|258.59|256.59|261.25|259.25|258.56|256.56|450
1762185300000|2025-11-03 15:55:00|258.63|256.63|259.31|257.31|259.98|257.98|258.5|256.5|290
1762185600000|2025-11-03 16:00:00|259.33|257.33|257.82|255.82|259.85|257.85|257.26|255.26|389
1762185900000|2025-11-03 16:05:00|257.79|255.79|260.97|258.97|260.97|258.97|257.79|255.79|263
1762186200000|2025-11-03 16:10:00|261|259|263.85|261.85|264.15|262.15|260.28|258.28|265
1762186500000|2025-11-03 16:15:00|263.82|261.82|264.66|262.66|264.66|262.66|262.75|260.75|220
1762186800000|2025-11-03 16:20:00|264.67|262.67|263.8|261.8|264.95|262.95|263.29|261.29|203
1762187100000|2025-11-03 16:25:00|263.85|261.85|262.85|260.85|264.08|262.08|262.27|260.27|201
1762187400000|2025-11-03 16:30:00|262.75|260.75|262.88|260.88|264.15|262.15|262.75|260.75|179
1762187700000|2025-11-03 16:35:00|262.87|260.87|263.36|261.36|264.05|262.05|262.31|260.31|162
1762188000000|2025-11-03 16:40:00|263.35|261.35|263.65|261.65|264.35|262.35|263.25|261.25|96
1762188300000|2025-11-03 16:45:00|263.68|261.68|263.75|261.75|265.05|263.05|263.55|261.55|149
1762188600000|2025-11-03 16:50:00|263.68|261.68|263.26|261.26|264.37|262.37|263.25|261.25|155
1762188900000|2025-11-03 16:55:00|263.28|261.28|263.05|261.05|263.65|261.65|263.01|261.01|83
1762189200000|2025-11-03 17:00:00|263.08|261.08|262.98|260.98|263.25|261.25|262.65|260.65|113
1762189500000|2025-11-03 17:05:00|263.05|261.05|263.85|261.85|263.85|261.85|263.05|261.05|57
1762189800000|2025-11-03 17:10:00|263.8|261.8|263.67|261.67|263.87|261.87|263.23|261.23|101
1762190100000|2025-11-03 17:15:00|263.58|261.58|264.77|262.77|264.95|262.95|263.25|261.25|99
1762190400000|2025-11-03 17:20:00|264.85|262.85|264.99|262.99|267.75|265.75|264.8|262.8|170
1762190700000|2025-11-03 17:25:00|265.02|263.02|263.97|261.97|265.02|263.02|263.88|261.88|137
1762191000000|2025-11-03 17:30:00|263.98|261.98|265.15|263.15|265.28|263.28|263.98|261.98|88
1762191300000|2025-11-03 17:35:00|265.16|263.16|266.15|264.15|266.36|264.36|265.05|263.05|135
1762191600000|2025-11-03 17:40:00|266.13|264.13|265.2|263.2|266.19|264.19|265.01|263.01|203
1762191900000|2025-11-03 17:45:00|265.19|263.19|266.27|264.27|266.55|264.55|265.16|263.16|140
1762192200000|2025-11-03 17:50:00|266.2|264.2|265.53|263.53|266.27|264.27|265.4|263.4|166
1762192500000|2025-11-03 17:55:00|265.6|263.6|266.57|264.57|266.69|264.69|265.57|263.57|81
1762192800000|2025-11-03 18:00:00|266.54|264.54|266.08|264.08|266.57|264.57|265.58|263.58|176
1762193100000|2025-11-03 18:05:00|266.1|264.1|265.75|263.75|266.2|264.2|265.07|263.07|116
1762193400000|2025-11-03 18:10:00|265.85|263.85|264.41|262.41|266.33|264.33|264.09|262.09|165
1762193700000|2025-11-03 18:15:00|264.46|262.46|264.25|262.25|264.72|262.72|263.67|261.67|127
1762194000000|2025-11-03 18:20:00|264.35|262.35|264.01|262.01|264.85|262.85|263.99|261.99|180
1762194300000|2025-11-03 18:25:00|264|262|263.48|261.48|264.2|262.2|263.18|261.18|157
1762194600000|2025-11-03 18:30:00|263.52|261.52|263.38|261.38|263.75|261.75|263.09|261.09|105
1762194900000|2025-11-03 18:35:00|263.35|261.35|263.6|261.6|263.79|261.79|263.19|261.19|69
1762195200000|2025-11-03 18:40:00|263.58|261.58|262.8|260.8|263.74|261.74|262.71|260.71|152
1762195500000|2025-11-03 18:45:00|262.81|260.81|262.36|260.36|262.81|260.81|261.99|259.99|189
1762195800000|2025-11-03 18:50:00|262.38|260.38|261.94|259.94|262.85|260.85|261.76|259.76|169
1762196100000|2025-11-03 18:55:00|262|260|261.45|259.45|262.09|260.09|261.36|259.36|114
1762196400000|2025-11-03 19:00:00|261.5|259.5|260.57|258.57|261.75|259.75|260.45|258.45|183
1762196700000|2025-11-03 19:05:00|260.61|258.61|260.89|258.89|260.95|258.95|260.17|258.17|116
1762197000000|2025-11-03 19:10:00|260.94|258.94|261.45|259.45|261.58|259.58|260.56|258.56|94
1762197300000|2025-11-03 19:15:00|261.39|259.39|261.16|259.16|262.65|260.65|261.06|259.06|133
1762197600000|2025-11-03 19:20:00|261.18|259.18|260.35|258.35|261.87|259.87|260.26|258.26|121
1762197900000|2025-11-03 19:25:00|260.3|258.3|259.73|257.73|260.41|258.41|259.65|257.65|92
1762198200000|2025-11-03 19:30:00|259.76|257.76|260.35|258.35|260.65|258.65|259.76|257.76|94
1762198500000|2025-11-03 19:35:00|260.37|258.37|260.97|258.97|260.97|258.97|260.15|258.15|54
1762198800000|2025-11-03 19:40:00|260.95|258.95|260.95|258.95|261.25|259.25|260.27|258.27|95
1762199100000|2025-11-03 19:45:00|261.06|259.06|260.76|258.76|261.55|259.55|260.75|258.75|90
1762199400000|2025-11-03 19:50:00|260.89|258.89|259.46|257.46|260.91|258.91|259.32|257.32|106
1762199700000|2025-11-03 19:55:00|259.61|257.61|258.87|256.87|259.67|257.67|258.65|256.65|89
1762200000000|2025-11-03 20:00:00|258.92|256.92|258.46|256.46|259.25|257.25|258.06|256.06|137
1762200300000|2025-11-03 20:05:00|258.54|256.54|257.05|255.05|258.67|256.67|256.47|254.47|117
1762200600000|2025-11-03 20:10:00|257.15|255.15|257.44|255.44|257.75|255.75|257.05|255.05|82
1762200900000|2025-11-03 20:15:00|257.42|255.42|257.05|255.05|257.59|255.59|256.37|254.37|108
1762201200000|2025-11-03 20:20:00|256.95|254.95|256.26|254.26|257.45|255.45|256.08|254.08|84
1762201500000|2025-11-03 20:25:00|256.2|254.2|256.77|254.77|256.79|254.79|255.76|253.76|97
1762201800000|2025-11-03 20:30:00|256.79|254.79|256.35|254.35|257.75|255.75|256.2|254.2|132
1762202100000|2025-11-03 20:35:00|256.37|254.37|257.55|255.55|257.55|255.55|256.28|254.28|74
1762202400000|2025-11-03 20:40:00|257.45|255.45|256.25|254.25|257.45|255.45|256.03|254.03|156
1762202700000|2025-11-03 20:45:00|256.35|254.35|255.55|253.55|256.45|254.45|255.14|253.14|171
1762203000000|2025-11-03 20:50:00|255.65|253.65|253.82|251.82|255.65|253.65|253.65|251.65|225
1762203300000|2025-11-03 20:55:00|253.67|251.67|254.56|252.56|254.79|252.79|253.28|251.28|154
1762203600000|2025-11-03 21:00:00|254.57|252.57|257.17|255.17|257.95|255.95|254.56|252.56|179
1762203900000|2025-11-03 21:05:00|257.27|255.27|256.38|254.38|257.85|255.85|256.01|254.01|184
1762204200000|2025-11-03 21:10:00|256.37|254.37|255.75|253.75|256.65|254.65|255.75|253.75|140
1762204500000|2025-11-03 21:15:00|255.76|253.76|254.72|252.72|256.06|254.06|253.15|251.15|215
1762204800000|2025-11-03 21:20:00|254.71|252.71|255.67|253.67|257.03|255.03|254.35|252.35|146
1762205100000|2025-11-03 21:25:00|255.69|253.69|255.86|253.86|256.05|254.05|254.92|252.92|112
1762205400000|2025-11-03 21:30:00|255.95|253.95|257.43|255.43|257.52|255.52|255.57|253.57|113
1762205700000|2025-11-03 21:35:00|257.5|255.5|257.27|255.27|258.15|256.15|257.08|255.08|123
1762206000000|2025-11-03 21:40:00|257.21|255.21|257.97|255.97|258.05|256.05|257.12|255.12|65
1762206300000|2025-11-03 21:45:00|257.95|255.95|257.65|255.65|258.25|256.25|257.45|255.45|77
1762206600000|2025-11-03 21:50:00|257.67|255.67|258.27|256.27|258.55|256.55|257.67|255.67|51
1762206900000|2025-11-03 21:55:00|258.25|256.25|258.17|256.17|258.35|256.35|257.87|255.87|78
1762207200000|2025-11-03 22:00:00|258.15|256.15|257.24|255.24|258.43|256.43|256.81|254.81|331
1762207500000|2025-11-03 22:05:00|257.33|255.33|257.34|255.34|257.85|255.85|256.72|254.72|243
1762207800000|2025-11-03 22:10:00|257.33|255.33|257.32|255.32|257.42|255.42|256.55|254.55|332
1762208100000|2025-11-03 22:15:00|257.33|255.33|257.22|255.22|257.74|255.74|256.92|254.92|245
1762208400000|2025-11-03 22:20:00|257.23|255.23|257.03|255.03|257.84|255.84|256.51|254.51|272
1762208700000|2025-11-03 22:25:00|257.02|255.02|255.67|253.67|257.02|255.02|255.67|253.67|223
1762209000000|2025-11-03 22:30:00|255.65|253.65|256.38|254.38|256.47|254.47|254.3|252.3|356
1762209300000|2025-11-03 22:35:00|256.37|254.37|256.23|254.23|257.32|255.32|255.7|253.7|296
1762209600000|2025-11-03 22:40:00|256.24|254.24|257.21|255.21|257.21|255.21|256.21|254.21|149
1762209900000|2025-11-03 22:45:00|257.17|255.17|258.65|256.65|258.65|256.65|257.07|255.07|157
1762210200000|2025-11-03 22:50:00|258.75|256.75|258.37|256.37|259.04|257.04|258.22|256.22|144
1762210500000|2025-11-03 22:55:00|258.36|256.36|257.37|255.37|258.36|256.36|257.19|255.19|120
1762210800000|2025-11-03 23:00:00|257.35|255.35|255.52|253.52|257.35|255.35|255.08|253.08|110
1762211100000|2025-11-03 23:05:00|255.57|253.57|256.95|254.95|256.95|254.95|255.57|253.57|34
1762211400000|2025-11-03 23:10:00|256.9|254.9|256.55|254.55|257.15|255.15|256.42|254.42|65
1762211700000|2025-11-03 23:15:00|256.57|254.57|257.45|255.45|257.45|255.45|256.27|254.27|56
1762212000000|2025-11-03 23:20:00|257.35|255.35|257.55|255.55|257.85|255.85|257.05|255.05|69
1762212300000|2025-11-03 23:25:00|257.65|255.65|258.25|256.25|258.25|256.25|257.65|255.65|31
1762212600000|2025-11-03 23:30:00|258.2|256.2|258.77|256.77|258.85|256.85|258.01|256.01|64
1762212900000|2025-11-03 23:35:00|258.68|256.68|259.12|257.12|259.25|257.25|258.47|256.47|55
1762213200000|2025-11-03 23:40:00|259.35|257.35|259.17|257.17|259.45|257.45|258.97|256.97|64
1762213500000|2025-11-03 23:45:00|259.18|257.18|258.95|256.95|259.37|257.37|258.67|256.67|63
1762213800000|2025-11-03 23:50:00|258.9|256.9|259.15|257.15|259.25|257.25|258.55|256.55|59
1762214100000|2025-11-03 23:55:00|259.35|257.35|259.44|257.44|259.57|257.57|259.18|257.18|47
1762214400000|2025-11-04 00:00:00|259.43|257.43|259.22|257.22|259.57|257.57|259.05|257.05|63
1762214700000|2025-11-04 00:05:00|259.27|257.27|259.47|257.47|259.85|257.85|258.95|256.95|54
1762215000000|2025-11-04 00:10:00|259.52|257.52|259.07|257.07|259.67|257.67|258.95|256.95|65
1762215300000|2025-11-04 00:15:00|259.05|257.05|258.85|256.85|259.45|257.45|258.67|256.67|80
1762215600000|2025-11-04 00:20:00|258.82|256.82|257.79|255.79|259.08|257.08|257.65|255.65|56
1762215900000|2025-11-04 00:25:00|257.77|255.77|257.85|255.85|258.05|256.05|257.56|255.56|56
1762216200000|2025-11-04 00:30:00|257.86|255.86|260.77|258.77|260.96|258.96|257.86|255.86|83
1762216500000|2025-11-04 00:35:00|260.78|258.78|263.25|261.25|263.35|261.35|260.76|258.76|147
1762216800000|2025-11-04 00:40:00|263.45|261.45|263.65|261.65|263.85|261.85|262.85|260.85|92
1762217100000|2025-11-04 00:45:00|263.6|261.6|263.15|261.15|263.6|261.6|262.8|260.8|56
1762217400000|2025-11-04 00:50:00|262.95|260.95|262.33|260.33|262.95|260.95|262.25|260.25|30
1762217700000|2025-11-04 00:55:00|262.15|260.15|262.25|260.25|262.25|260.25|261.25|259.25|32
1762218000000|2025-11-04 01:00:00|262.31|260.31|261.65|259.65|262.45|260.45|261.65|259.65|32
1762218300000|2025-11-04 01:05:00|261.62|259.62|262.15|260.15|262.55|260.55|261.25|259.25|48
1762218600000|2025-11-04 01:10:00|262.12|260.12|262.05|260.05|262.45|260.45|261.87|259.87|41
1762218900000|2025-11-04 01:15:00|261.95|259.95|262.65|260.65|262.65|260.65|261.87|259.87|38
1762219200000|2025-11-04 01:20:00|262.62|260.62|263.6|261.6|263.89|261.89|262.62|260.62|74
1762219500000|2025-11-04 01:25:00|263.52|261.52|262.28|260.28|263.75|261.75|262.18|260.18|50
1762219800000|2025-11-04 01:30:00|262.34|260.34|263.08|261.08|263.15|261.15|262.15|260.15|74
1762220100000|2025-11-04 01:35:00|263|261|263.5|261.5|263.98|261.98|262.67|260.67|79
1762220400000|2025-11-04 01:40:00|263.49|261.49|262.59|260.59|263.59|261.59|262.45|260.45|52
1762220700000|2025-11-04 01:45:00|262.6|260.6|262.28|260.28|262.67|260.67|262.27|260.27|58
1762221000000|2025-11-04 01:50:00|262.17|260.17|262.55|260.55|262.55|260.55|261.59|259.59|45
1762221300000|2025-11-04 01:55:00|262.65|260.65|262.89|260.89|263.25|261.25|262.65|260.65|30
1762221600000|2025-11-04 02:00:00|262.9|260.9|262.62|260.62|262.9|260.9|262.48|260.48|73
1762221900000|2025-11-04 02:05:00|262.61|260.61|263.35|261.35|263.35|261.35|262.47|260.47|45
1762222200000|2025-11-04 02:10:00|263.27|261.27|263.39|261.39|263.68|261.68|263.15|261.15|36
1762222500000|2025-11-04 02:15:00|263.31|261.31|263.35|261.35|263.48|261.48|262.95|260.95|38
1762222800000|2025-11-04 02:20:00|263.45|261.45|263.61|261.61|263.9|261.9|263.45|261.45|59
1762223100000|2025-11-04 02:25:00|263.62|261.62|263.15|261.15|263.69|261.69|263.15|261.15|24
1762223400000|2025-11-04 02:30:00|263.05|261.05|263.45|261.45|263.65|261.65|262.97|260.97|29
1762223700000|2025-11-04 02:35:00|263.65|261.65|263.45|261.45|263.85|261.85|263.17|261.17|55
1762224000000|2025-11-04 02:40:00|263.47|261.47|263|261|263.73|261.73|262.77|260.77|63
1762224300000|2025-11-04 02:45:00|262.9|260.9|262.65|260.65|262.9|260.9|262.23|260.23|84
1762224600000|2025-11-04 02:50:00|262.67|260.67|263.55|261.55|263.55|261.55|262.67|260.67|30
1762224900000|2025-11-04 02:55:00|263.6|261.6|263.05|261.05|263.67|261.67|262.97|260.97|40
1762225200000|2025-11-04 03:00:00|263.06|261.06|263.28|261.28|263.79|261.79|263.05|261.05|57
1762225500000|2025-11-04 03:05:00|263.27|261.27|263.47|261.47|263.47|261.47|262.55|260.55|64
1762225800000|2025-11-04 03:10:00|263.48|261.48|264.85|262.85|264.85|262.85|263.45|261.45|51
1762226100000|2025-11-04 03:15:00|264.92|262.92|264.57|262.57|265.35|263.35|264.56|262.56|83
1762226400000|2025-11-04 03:20:00|264.59|262.59|264.87|262.87|264.95|262.95|264.17|262.17|44
1762226700000|2025-11-04 03:25:00|265.05|263.05|265.32|263.32|265.37|263.37|264.95|262.95|25
1762227000000|2025-11-04 03:30:00|265.22|263.22|265.95|263.95|265.95|263.95|264.76|262.76|46
1762227300000|2025-11-04 03:35:00|265.98|263.98|265.88|263.88|266.05|264.05|265.18|263.18|92
1762227600000|2025-11-04 03:40:00|265.89|263.89|266.15|264.15|266.15|264.15|265.57|263.57|39
1762227900000|2025-11-04 03:45:00|266.1|264.1|265.47|263.47|266.15|264.15|265.47|263.47|62
1762228200000|2025-11-04 03:50:00|265.48|263.48|265.89|263.89|265.99|263.99|265.47|263.47|51
1762228500000|2025-11-04 03:55:00|265.87|263.87|266.07|264.07|266.25|264.25|265.77|263.77|31
1762228800000|2025-11-04 04:00:00|266.06|264.06|267.15|265.15|267.15|265.15|265.78|263.78|47
1762229100000|2025-11-04 04:05:00|267.07|265.07|266.19|264.19|267.07|265.07|265.97|263.97|58
1762229400000|2025-11-04 04:10:00|266.25|264.25|266.26|264.26|267.15|265.15|266.17|264.17|50
1762229700000|2025-11-04 04:15:00|266.16|264.16|264.99|262.99|266.16|264.16|264.74|262.74|85
1762230000000|2025-11-04 04:20:00|265.02|263.02|265.46|263.46|265.46|263.46|264.87|262.87|30
1762230300000|2025-11-04 04:25:00|265.49|263.49|265.49|263.49|265.57|263.57|265.19|263.19|59
1762230600000|2025-11-04 04:30:00|265.53|263.53|265.48|263.48|266.05|264.05|265.27|263.27|98
1762230900000|2025-11-04 04:35:00|265.47|263.47|265.45|263.45|265.85|263.85|264.81|262.81|84
1762231200000|2025-11-04 04:40:00|265.53|263.53|265.2|263.2|265.9|263.9|265.16|263.16|59
1762231500000|2025-11-04 04:45:00|265.29|263.29|265.29|263.29|265.7|263.7|265.16|263.16|55
1762231800000|2025-11-04 04:50:00|265.27|263.27|264.96|262.96|265.31|263.31|264.96|262.96|67
1762232100000|2025-11-04 04:55:00|264.86|262.86|264.87|262.87|265.25|263.25|264.83|262.83|49
1762232400000|2025-11-04 05:00:00|264.81|262.81|264.51|262.51|264.81|262.81|264.07|262.07|90
1762232700000|2025-11-04 05:05:00|264.48|262.48|264.56|262.56|264.65|262.65|264.26|262.26|68
1762233000000|2025-11-04 05:10:00|264.85|262.85|263.97|261.97|264.85|262.85|263.87|261.87|77
1762233300000|2025-11-04 05:15:00|263.92|261.92|262.19|260.19|263.92|261.92|261.9|259.9|151
1762233600000|2025-11-04 05:20:00|262.21|260.21|260.52|258.52|262.21|260.21|260.19|258.19|131
1762233900000|2025-11-04 05:25:00|260.56|258.56|259.87|257.87|261.22|259.22|259.18|257.18|158
1762234200000|2025-11-04 05:30:00|259.84|257.84|256.16|254.16|259.84|257.84|255.34|253.34|339
1762234500000|2025-11-04 05:35:00|256.12|254.12|257.25|255.25|258.05|256.05|256.08|254.08|131
1762234800000|2025-11-04 05:40:00|257.3|255.3|255.72|253.72|257.75|255.75|255.72|253.72|171
1762235100000|2025-11-04 05:45:00|255.71|253.71|253.63|251.63|256.27|254.27|253.59|251.59|217
1762235400000|2025-11-04 05:50:00|253.88|251.88|252.06|250.06|254.85|252.85|251.87|249.87|253
1762235700000|2025-11-04 05:55:00|252.16|250.16|252.11|250.11|253.36|251.36|251.55|249.55|254
1762236000000|2025-11-04 06:00:00|252.08|250.08|254.33|252.33|254.46|252.46|251.95|249.95|178
1762236300000|2025-11-04 06:05:00|254.45|252.45|253.92|251.92|255|253|253.16|251.16|163
1762236600000|2025-11-04 06:10:00|253.97|251.97|257.49|255.49|257.52|255.52|253.69|251.69|191
1762236900000|2025-11-04 06:15:00|257.7|255.7|259.19|257.19|260.82|258.82|257.59|255.59|290
1762237200000|2025-11-04 06:20:00|259.08|257.08|258.36|256.36|259.75|257.75|258.27|256.27|132
1762237500000|2025-11-04 06:25:00|258.35|256.35|258.46|256.46|258.95|256.95|257.97|255.97|135
1762237800000|2025-11-04 06:30:00|258.36|256.36|257.97|255.97|258.37|256.37|257.01|255.01|129
1762238100000|2025-11-04 06:35:00|258.15|256.15|256.16|254.16|258.15|256.15|256.16|254.16|121
1762238400000|2025-11-04 06:40:00|256.06|254.06|256.42|254.42|256.95|254.95|255.86|253.86|64
1762238700000|2025-11-04 06:45:00|256.47|254.47|256.82|254.82|257.45|255.45|256.47|254.47|107
1762239000000|2025-11-04 06:50:00|256.84|254.84|256.39|254.39|257.57|255.57|256.35|254.35|130
1762239300000|2025-11-04 06:55:00|256.35|254.35|256.85|254.85|257.05|255.05|256.25|254.25|83
1762239600000|2025-11-04 07:00:00|256.8|254.8|255.97|253.97|257.55|255.55|255.25|253.25|143
1762239900000|2025-11-04 07:05:00|256.05|254.05|255.56|253.56|257.25|255.25|255.55|253.55|155
1762240200000|2025-11-04 07:10:00|255.47|253.47|255.75|253.75|256.05|254.05|255.1|253.1|122
1762240500000|2025-11-04 07:15:00|255.7|253.7|255.59|253.59|256.76|254.76|254.93|252.93|150
1762240800000|2025-11-04 07:20:00|255.55|253.55|254.35|252.35|255.65|253.65|254.35|252.35|151
1762241100000|2025-11-04 07:25:00|254.37|252.37|253.16|251.16|255.52|253.52|253.05|251.05|140
1762241400000|2025-11-04 07:30:00|253.21|251.21|254.16|252.16|254.9|252.9|253.21|251.21|138
1762241700000|2025-11-04 07:35:00|254.15|252.15|255.95|253.95|255.97|253.97|253.78|251.78|108
1762242000000|2025-11-04 07:40:00|256.02|254.02|253.67|251.67|256.05|254.05|253.35|251.35|146
1762242300000|2025-11-04 07:45:00|253.87|251.87|252.86|250.86|254.05|252.05|252.75|250.75|88
1762242600000|2025-11-04 07:50:00|252.96|250.96|254.75|252.75|254.75|252.75|252.96|250.96|61
1762242900000|2025-11-04 07:55:00|254.7|252.7|254.25|252.25|254.7|252.7|253.85|251.85|71
1762243200000|2025-11-04 08:00:00|254.15|252.15|254.15|252.15|254.75|252.75|253.86|251.86|84
1762243500000|2025-11-04 08:05:00|254.1|252.1|253.75|251.75|254.4|252.4|253.16|251.16|115
1762243800000|2025-11-04 08:10:00|253.65|251.65|253.78|251.78|255.15|253.15|253.5|251.5|85
1762244100000|2025-11-04 08:15:00|253.81|251.81|253.46|251.46|254.15|252.15|252.93|250.93|141
1762244400000|2025-11-04 08:20:00|253.45|251.45|257.05|255.05|257.25|255.25|253.45|251.45|206
1762244700000|2025-11-04 08:25:00|257.35|255.35|256.85|254.85|257.75|255.75|255.96|253.96|140
1762245000000|2025-11-04 08:30:00|256.75|254.75|258.46|256.46|259.55|257.55|256.75|254.75|182
1762245300000|2025-11-04 08:35:00|258.41|256.41|258.15|256.15|258.95|256.95|258.15|256.15|116
1762245600000|2025-11-04 08:40:00|258.2|256.2|258.85|256.85|258.85|256.85|258.07|256.07|86
1762245900000|2025-11-04 08:45:00|258.9|256.9|257.85|255.85|259.05|257.05|257.43|255.43|146
1762246200000|2025-11-04 08:50:00|257.75|255.75|257.35|255.35|258.05|256.05|257.05|255.05|62
1762246500000|2025-11-04 08:55:00|257.45|255.45|257.8|255.8|257.95|255.95|257.15|255.15|36
1762246800000|2025-11-04 09:00:00|257.85|255.85|258.45|256.45|258.45|256.45|257.75|255.75|56
1762247100000|2025-11-04 09:05:00|258.35|256.35|257.75|255.75|258.65|256.65|257.25|255.25|54
1762247400000|2025-11-04 09:10:00|257.85|255.85|257.24|255.24|258.15|256.15|256.95|254.95|79
1762247700000|2025-11-04 09:15:00|257.19|255.19|258.25|256.25|258.95|256.95|256.85|254.85|82
1762248000000|2025-11-04 09:20:00|258.35|256.35|258.2|256.2|258.65|256.65|257.25|255.25|66
1762248300000|2025-11-04 09:25:00|258.15|256.15|258.65|256.65|259.45|257.45|258.05|256.05|65
1762248600000|2025-11-04 09:30:00|258.75|256.75|258.55|256.55|259.55|257.55|258.45|256.45|63
1762248900000|2025-11-04 09:35:00|258.45|256.45|259.35|257.35|259.55|257.55|257.75|255.75|54
1762249200000|2025-11-04 09:40:00|259.25|257.25|259.35|257.35|259.65|257.65|259.15|257.15|45
1762249500000|2025-11-04 09:45:00|259.25|257.25|259.85|257.85|259.85|257.85|259.15|257.15|54
1762249800000|2025-11-04 09:50:00|259.95|257.95|259.55|257.55|260.15|258.15|259.15|257.15|59
1762250100000|2025-11-04 09:55:00|259.65|257.65|260.85|258.85|261.15|259.15|259.55|257.55|51
1762250400000|2025-11-04 10:00:00|260.95|258.95|260.89|258.89|261.35|259.35|260.75|258.75|61
1762250700000|2025-11-04 10:05:00|260.94|258.94|261.45|259.45|261.85|259.85|260.94|258.94|53
1762251000000|2025-11-04 10:10:00|261.55|259.55|261.05|259.05|261.75|259.75|261.05|259.05|52
1762251300000|2025-11-04 10:15:00|261.15|259.15|261.35|259.35|261.85|259.85|261.15|259.15|55
1762251600000|2025-11-04 10:20:00|261.25|259.25|260.95|258.95|261.45|259.45|260.75|258.75|65
1762251900000|2025-11-04 10:25:00|260.97|258.97|260.9|258.9|261.35|259.35|260.75|258.75|65
1762252200000|2025-11-04 10:30:00|260.85|258.85|260.9|258.9|261.35|259.35|260.55|258.55|37
1762252500000|2025-11-04 10:35:00|260.95|258.95|261.05|259.05|261.25|259.25|259.95|257.95|46
1762252800000|2025-11-04 10:40:00|261.1|259.1|260.96|258.96|261.85|259.85|260.85|258.85|68
1762253100000|2025-11-04 10:45:00|261.05|259.05|261.15|259.15|261.85|259.85|260.75|258.75|54
1762253400000|2025-11-04 10:50:00|261.05|259.05|261.15|259.15|261.45|259.45|260.8|258.8|36
1762253700000|2025-11-04 10:55:00|261.1|259.1|261.8|259.8|261.95|259.95|260.95|258.95|40
1762254000000|2025-11-04 11:00:00|261.85|259.85|262.35|260.35|262.55|260.55|261.35|259.35|57
1762254300000|2025-11-04 11:05:00|262.25|260.25|263.35|261.35|263.85|261.85|262.25|260.25|58
1762254600000|2025-11-04 11:10:00|263.25|261.25|263.65|261.65|263.85|261.85|263.15|261.15|58
1762254900000|2025-11-04 11:15:00|263.55|261.55|264.35|262.35|264.65|262.65|263.45|261.45|35
1762255200000|2025-11-04 11:20:00|264.26|262.26|263.35|261.35|264.65|262.65|263.35|261.35|61
1762255500000|2025-11-04 11:25:00|263.45|261.45|262.65|260.65|263.45|261.45|262.65|260.65|46
1762255800000|2025-11-04 11:30:00|262.69|260.69|261.85|259.85|262.85|260.85|261.78|259.78|84
1762256100000|2025-11-04 11:35:00|261.86|259.86|262.75|260.75|262.75|260.75|261.71|259.71|72
1762256400000|2025-11-04 11:40:00|262.7|260.7|262.15|260.15|262.7|260.7|262.15|260.15|19
1762256700000|2025-11-04 11:45:00|262.11|260.11|261.45|259.45|262.35|260.35|261.45|259.45|41
1762257000000|2025-11-04 11:50:00|261.41|259.41|261.7|259.7|261.75|259.75|261.38|259.38|35
1762257300000|2025-11-04 11:55:00|261.71|259.71|262.06|260.06|262.45|260.45|261.66|259.66|30
1762257600000|2025-11-04 12:00:00|262.02|260.02|261.85|259.85|262.02|260.02|261.55|259.55|56
1762257900000|2025-11-04 12:05:00|261.8|259.8|261.45|259.45|262.05|260.05|261.35|259.35|56
1762258200000|2025-11-04 12:10:00|261.35|259.35|260.61|258.61|261.48|259.48|260.35|258.35|84
1762258500000|2025-11-04 12:15:00|260.66|258.66|260.05|258.05|260.68|258.68|259.7|257.7|41
1762258800000|2025-11-04 12:20:00|260.25|258.25|259.85|257.85|260.45|258.45|259.85|257.85|27
1762259100000|2025-11-04 12:25:00|259.95|257.95|260.55|258.55|260.65|258.65|259.95|257.95|13
1762259400000|2025-11-04 12:30:00|260.45|258.45|259.75|257.75|260.45|258.45|259.75|257.75|20
1762259700000|2025-11-04 12:35:00|259.65|257.65|258.85|256.85|259.65|257.65|258.45|256.45|30
1762260000000|2025-11-04 12:40:00|258.95|256.95|258.55|256.55|258.95|256.95|258.35|256.35|26
1762260300000|2025-11-04 12:45:00|258.5|256.5|259.35|257.35|259.45|257.45|258.25|256.25|25
1762260600000|2025-11-04 12:50:00|259.25|257.25|258.95|256.95|259.45|257.45|258.95|256.95|19
1762260900000|2025-11-04 12:55:00|258.9|256.9|259.15|257.15|259.25|257.25|258.85|256.85|9
1762261200000|2025-11-04 13:00:00|259.05|257.05|259.15|257.15|259.95|257.95|259.05|257.05|29
1762261500000|2025-11-04 13:05:00|259.1|257.1|258.17|256.17|259.1|257.1|258.06|256.06|75
1762261800000|2025-11-04 13:10:00|258.27|256.27|259.35|257.35|259.55|257.55|258.27|256.27|35
1762262100000|2025-11-04 13:15:00|259.45|257.45|259.45|257.45|259.55|257.55|259.15|257.15|49
1762262400000|2025-11-04 13:20:00|259.35|257.35|258.06|256.06|259.35|257.35|258.05|256.05|59
1762262700000|2025-11-04 13:25:00|258.05|256.05|257.1|255.1|258.05|256.05|257.05|255.05|74
1762263000000|2025-11-04 13:30:00|256.95|254.95|258.95|256.95|259.15|257.15|256.95|254.95|62
1762263300000|2025-11-04 13:35:00|258.99|256.99|259.85|257.85|260.15|258.15|258.99|256.99|101
1762263600000|2025-11-04 13:40:00|259.75|257.75|259.15|257.15|259.85|257.85|258.95|256.95|67
1762263900000|2025-11-04 13:45:00|259.1|257.1|258.35|256.35|259.1|257.1|258.15|256.15|75
1762264200000|2025-11-04 13:50:00|258.1|256.1|259.25|257.25|259.45|257.45|257.95|255.95|56
1762264500000|2025-11-04 13:55:00|259.15|257.15|258.85|256.85|259.15|257.15|258.65|256.65|28
1762264800000|2025-11-04 14:00:00|258.8|256.8|257.65|255.65|258.85|256.85|257.05|255.05|94
1762265100000|2025-11-04 14:05:00|257.85|255.85|258.55|256.55|258.95|256.95|257.85|255.85|94
1762265400000|2025-11-04 14:10:00|258.65|256.65|258|256|258.65|256.65|257.86|255.86|78
1762265700000|2025-11-04 14:15:00|257.95|255.95|258.35|256.35|258.95|256.95|257.75|255.75|71
1762266000000|2025-11-04 14:20:00|258.25|256.25|257.85|255.85|258.45|256.45|257.55|255.55|100
1762266300000|2025-11-04 14:25:00|257.75|255.75|258.45|256.45|258.45|256.45|257.45|255.45|63
1762266600000|2025-11-04 14:30:00|258.4|256.4|259.05|257.05|259.85|257.85|257.76|255.76|254
1762266900000|2025-11-04 14:35:00|258.97|256.97|258.35|256.35|259.55|257.55|256.79|254.79|232
1762267200000|2025-11-04 14:40:00|258.25|256.25|262.95|260.95|262.95|260.95|257.95|255.95|320
1762267500000|2025-11-04 14:45:00|263|261|264.05|262.05|265.2|263.2|262.25|260.25|260
1762267800000|2025-11-04 14:50:00|264.06|262.06|265.05|263.05|265.45|263.45|263.56|261.56|207
1762268100000|2025-11-04 14:55:00|265|263|264.15|262.15|265.75|263.75|263.67|261.67|167
1762268400000|2025-11-04 15:00:00|264.25|262.25|265.35|263.35|266.05|264.05|264.15|262.15|187
1762268700000|2025-11-04 15:05:00|265.38|263.38|263.85|261.85|265.75|263.75|263.35|261.35|144
1762269000000|2025-11-04 15:10:00|263.8|261.8|262.9|260.9|264.25|262.25|262.65|260.65|126
1762269300000|2025-11-04 15:15:00|262.85|260.85|265.75|263.75|266.25|264.25|262.85|260.85|163
1762269600000|2025-11-04 15:20:00|265.7|263.7|265.15|263.15|266.1|264.1|264.65|262.65|137
1762269900000|2025-11-04 15:25:00|265.45|263.45|264.25|262.25|265.95|263.95|264.25|262.25|111
1762270200000|2025-11-04 15:30:00|264.15|262.15|264.15|262.15|264.15|262.15|263.36|261.36|80
1762270500000|2025-11-04 15:35:00|264.25|262.25|264.35|262.35|264.65|262.65|263.75|261.75|87
1762270800000|2025-11-04 15:40:00|264.25|262.25|264.35|262.35|264.56|262.56|263.85|261.85|42
1762271100000|2025-11-04 15:45:00|264.25|262.25|262.85|260.85|264.25|262.25|262.65|260.65|111
1762271400000|2025-11-04 15:50:00|262.75|260.75|261.25|259.25|263.05|261.05|260.27|258.27|126
1762271700000|2025-11-04 15:55:00|261.45|259.45|261.05|259.05|261.65|259.65|260.52|258.52|104
1762272000000|2025-11-04 16:00:00|261.14|259.14|262.25|260.25|262.55|260.55|261.13|259.13|107
1762272300000|2025-11-04 16:05:00|262.15|260.15|262.15|260.15|262.95|260.95|261.67|259.67|113
1762272600000|2025-11-04 16:10:00|262.25|260.25|261.75|259.75|262.65|260.65|261.05|259.05|143
1762272900000|2025-11-04 16:15:00|261.85|259.85|260.65|258.65|261.95|259.95|260.57|258.57|143
1762273200000|2025-11-04 16:20:00|260.55|258.55|259.25|257.25|260.55|258.55|258.12|256.12|325
1762273500000|2025-11-04 16:25:00|259.2|257.2|260.45|258.45|260.75|258.75|259.06|257.06|156
1762273800000|2025-11-04 16:30:00|260.42|258.42|259.5|257.5|261.15|259.15|259.15|257.15|191
1762274100000|2025-11-04 16:35:00|259.45|257.45|259.05|257.05|260.05|258.05|258.41|256.41|138
1762274400000|2025-11-04 16:40:00|259.08|257.08|257.59|255.59|259.36|257.36|257.49|255.49|242
1762274700000|2025-11-04 16:45:00|257.62|255.62|256.45|254.45|258.06|256.06|256.05|254.05|290
1762275000000|2025-11-04 16:50:00|256.35|254.35|256.75|254.75|256.75|254.75|255.41|253.41|195
1762275300000|2025-11-04 16:55:00|256.7|254.7|256.19|254.19|257.15|255.15|255.85|253.85|115
1762275600000|2025-11-04 17:00:00|256.18|254.18|253.52|251.52|256.18|254.18|253.18|251.18|283
1762275900000|2025-11-04 17:05:00|253.62|251.62|252.75|250.75|254.24|252.24|252.26|250.26|287
1762276200000|2025-11-04 17:10:00|252.69|250.69|250.45|248.45|253.06|251.06|249.65|247.65|384
1762276500000|2025-11-04 17:15:00|250.55|248.55|249.7|247.7|251.25|249.25|247.75|245.75|378
1762276800000|2025-11-04 17:20:00|249.69|247.69|254.39|252.39|255.25|253.25|249.69|247.69|232
1762277100000|2025-11-04 17:25:00|254.38|252.38|253.45|251.45|254.55|252.55|253.08|251.08|229
1762277400000|2025-11-04 17:30:00|253.49|251.49|255.25|253.25|256.25|254.25|253.49|251.49|207
1762277700000|2025-11-04 17:35:00|255.35|253.35|255.2|253.2|256.95|254.95|254.99|252.99|223
1762278000000|2025-11-04 17:40:00|255.25|253.25|254.25|252.25|255.35|253.35|254.25|252.25|102
1762278300000|2025-11-04 17:45:00|254.28|252.28|254.25|252.25|254.85|252.85|253.6|251.6|110
1762278600000|2025-11-04 17:50:00|254.18|252.18|253.85|251.85|254.75|252.75|253.55|251.55|77
1762278900000|2025-11-04 17:55:00|253.95|251.95|253.95|251.95|254.05|252.05|252.86|250.86|48
1762279200000|2025-11-04 18:00:00|253.85|251.85|250.85|248.85|253.95|251.95|250.52|248.52|153
1762279500000|2025-11-04 18:05:00|251.05|249.05|252.75|250.75|253.35|251.35|251.05|249.05|169
1762279800000|2025-11-04 18:10:00|252.76|250.76|251.15|249.15|252.85|250.85|250.95|248.95|128
1762280100000|2025-11-04 18:15:00|251.25|249.25|248.85|246.85|251.45|249.45|248.85|246.85|135
1762280400000|2025-11-04 18:20:00|248.77|246.77|248.98|246.98|249.95|247.95|248.05|246.05|217
1762280700000|2025-11-04 18:25:00|249.03|247.03|247.55|245.55|249.03|247.03|246.75|244.75|193
1762281000000|2025-11-04 18:30:00|247.45|245.45|244.96|242.96|248.46|246.46|243.15|241.15|354
1762281300000|2025-11-04 18:35:00|245.05|243.05|243.85|241.85|247.38|245.38|243.37|241.37|332
1762281600000|2025-11-04 18:40:00|243.95|241.95|249.95|247.95|249.95|247.95|243.86|241.86|212
1762281900000|2025-11-04 18:45:00|250.05|248.05|246.15|244.15|250.05|248.05|246.15|244.15|253
1762282200000|2025-11-04 18:50:00|246.25|244.25|250.43|248.43|250.85|248.85|246.25|244.25|249
1762282500000|2025-11-04 18:55:00|250.4|248.4|250.95|248.95|251.55|249.55|248.95|246.95|230
1762282800000|2025-11-04 19:00:00|250.85|248.85|251.15|249.15|252.15|250.15|250.76|248.76|246
1762283100000|2025-11-04 19:05:00|251.25|249.25|249.58|247.58|251.35|249.35|249.35|247.35|225
1762283400000|2025-11-04 19:10:00|249.55|247.55|250.3|248.3|250.65|248.65|248.77|246.77|204
1762283700000|2025-11-04 19:15:00|250.25|248.25|249.95|247.95|251.25|249.25|249.59|247.59|248
1762284000000|2025-11-04 19:20:00|249.98|247.98|251.48|249.48|252.35|250.35|249.8|247.8|190
1762284300000|2025-11-04 19:25:00|251.5|249.5|250.46|248.46|252.85|250.85|250.23|248.23|183
1762284600000|2025-11-04 19:30:00|250.41|248.41|250.05|248.05|251.05|249.05|249.25|247.25|131
1762284900000|2025-11-04 19:35:00|249.95|247.95|247.95|245.95|249.95|247.95|247.71|245.71|147
1762285200000|2025-11-04 19:40:00|247.87|245.87|248.25|246.25|248.85|246.85|247.41|245.41|97
1762285500000|2025-11-04 19:45:00|248.2|246.2|247.15|245.15|248.35|246.35|247.15|245.15|96
1762285800000|2025-11-04 19:50:00|247.16|245.16|246.8|244.8|248.05|246.05|246.56|244.56|105
1762286100000|2025-11-04 19:55:00|246.75|244.75|246.63|244.63|247.35|245.35|246.4|244.4|79
1762286400000|2025-11-04 20:00:00|246.85|244.85|245.05|243.05|247.25|245.25|245.05|243.05|141
1762286700000|2025-11-04 20:05:00|245.08|243.08|244.61|242.61|246.65|244.65|244.6|242.6|136
1762287000000|2025-11-04 20:10:00|244.57|242.57|244.35|242.35|245.25|243.25|244.05|242.05|99
1762287300000|2025-11-04 20:15:00|244.3|242.3|240|238|244.3|242.3|235.67|233.67|499
1762287600000|2025-11-04 20:20:00|240.05|238.05|239.55|237.55|240.45|238.45|237|235|481
1762287900000|2025-11-04 20:25:00|239.6|237.6|243.55|241.55|243.65|241.65|239.4|237.4|336
1762288200000|2025-11-04 20:30:00|243.65|241.65|241.2|239.2|244.96|242.96|241.15|239.15|295
1762288500000|2025-11-04 20:35:00|241.26|239.26|245.47|243.47|246.39|244.39|241.26|239.26|228
1762288800000|2025-11-04 20:40:00|245.49|243.49|248.16|246.16|249.2|247.2|245.49|243.49|209
1762289100000|2025-11-04 20:45:00|248.15|246.15|246.66|244.66|248.77|246.77|246.66|244.66|200
1762289400000|2025-11-04 20:50:00|246.67|244.67|245.15|243.15|247.15|245.15|245.15|243.15|182
1762289700000|2025-11-04 20:55:00|245.05|243.05|245.75|243.75|246.25|244.25|244.05|242.05|150
1762290000000|2025-11-04 21:00:00|245.81|243.81|246.95|244.95|247.05|245.05|244.55|242.55|163
1762290300000|2025-11-04 21:05:00|246.85|244.85|244.25|242.25|246.85|244.85|244.05|242.05|149
1762290600000|2025-11-04 21:10:00|244.26|242.26|243.75|241.75|245.55|243.55|243.45|241.45|124
1762290900000|2025-11-04 21:15:00|243.95|241.95|244.05|242.05|244.65|242.65|242.85|240.85|163
1762291200000|2025-11-04 21:20:00|244.15|242.15|242.7|240.7|244.15|242.15|242.45|240.45|118
1762291500000|2025-11-04 21:25:00|242.65|240.65|242.15|240.15|243.15|241.15|241.65|239.65|90
1762291800000|2025-11-04 21:30:00|242.2|240.2|237.43|235.43|242.35|240.35|237.43|235.43|284
1762292100000|2025-11-04 21:35:00|237.42|235.42|238.55|236.55|238.91|236.91|235.51|233.51|461
1762292400000|2025-11-04 21:40:00|238.6|236.6|238.05|236.05|239.51|237.51|236.25|234.25|281
1762292700000|2025-11-04 21:45:00|237.95|235.95|239.15|237.15|242.65|240.65|237.95|235.95|354
1762293000000|2025-11-04 21:50:00|239.19|237.19|240.05|238.05|240.75|238.75|238.66|236.66|301
1762293300000|2025-11-04 21:55:00|240.75|238.75|245.43|243.43|245.65|243.65|240.7|238.7|405
1762293600000|2025-11-04 22:00:00|245.44|243.44|246.85|244.85|247.76|245.76|244|242|811
1762293900000|2025-11-04 22:05:00|246.83|244.83|248.86|246.86|248.86|246.86|246.24|244.24|668
1762294200000|2025-11-04 22:10:00|249.04|247.04|249.72|247.72|249.84|247.84|248.54|246.54|658
1762294500000|2025-11-04 22:15:00|249.77|247.77|250.66|248.66|250.74|248.74|249.5|247.5|680
1762294800000|2025-11-04 22:20:00|250.67|248.67|251.17|249.17|251.23|249.23|249.86|247.86|420
1762295100000|2025-11-04 22:25:00|251.23|249.23|251.32|249.32|251.32|249.32|250.18|248.18|356
1762295400000|2025-11-04 22:30:00|251.35|249.35|252.14|250.14|252.95|250.95|250.97|248.97|388
1762295700000|2025-11-04 22:35:00|252.13|250.13|251.73|249.73|252.97|250.97|250.97|248.97|398
1762296000000|2025-11-04 22:40:00|251.71|249.71|251.31|249.31|252.41|250.41|250.75|248.75|262
1762296300000|2025-11-04 22:45:00|251.34|249.34|252.04|250.04|252.66|250.66|251.33|249.33|195
1762296600000|2025-11-04 22:50:00|252.03|250.03|250.25|248.25|252.03|250.03|250.23|248.23|230
1762296900000|2025-11-04 22:55:00|250.26|248.26|251.75|249.75|251.75|249.75|250.24|248.24|173
1762297200000|2025-11-04 23:00:00|251.7|249.7|252.2|250.2|252.56|250.56|251.05|249.05|195
1762297500000|2025-11-04 23:05:00|252.25|250.25|252.35|250.35|253.75|251.75|251.95|249.95|165
1762297800000|2025-11-04 23:10:00|252.25|250.25|252.35|250.35|253.25|251.25|251.76|249.76|118
1762298100000|2025-11-04 23:15:00|252.45|250.45|251.79|249.79|252.45|250.45|251.4|249.4|54
1762298400000|2025-11-04 23:20:00|251.75|249.75|252.65|250.65|252.65|250.65|251.45|249.45|31
1762298700000|2025-11-04 23:25:00|252.67|250.67|252.52|250.52|252.97|250.97|252.35|250.35|44
1762299000000|2025-11-04 23:30:00|252.5|250.5|252.25|250.25|252.75|250.75|251.95|249.95|47
1762299300000|2025-11-04 23:35:00|252.35|250.35|251.35|249.35|252.65|250.65|251.35|249.35|54
1762299600000|2025-11-04 23:40:00|251.4|249.4|252.45|250.45|252.45|250.45|251.4|249.4|52
1762299900000|2025-11-04 23:45:00|252.48|250.48|252.26|250.26|252.55|250.55|252.05|250.05|71
1762300200000|2025-11-04 23:50:00|252.25|250.25|252.35|250.35|252.81|250.81|252.15|250.15|56
1762300500000|2025-11-04 23:55:00|252.48|250.48|251.75|249.75|252.85|250.85|251.75|249.75|47
1762300800000|2025-11-05 00:00:00|251.77|249.77|251.65|249.65|252.85|250.85|251.45|249.45|78
1762301100000|2025-11-05 00:05:00|251.69|249.69|250.85|248.85|251.9|249.9|250.75|248.75|92
1762301400000|2025-11-05 00:10:00|250.86|248.86|251.07|249.07|251.45|249.45|250.85|248.85|41
1762301700000|2025-11-05 00:15:00|251.12|249.12|252.05|250.05|252.15|250.15|250.69|248.69|91
1762302000000|2025-11-05 00:20:00|252.25|250.25|250.75|248.75|252.75|250.75|250.75|248.75|92
1762302300000|2025-11-05 00:25:00|250.65|248.65|249.75|247.75|250.65|248.65|249.38|247.38|101
1762302600000|2025-11-05 00:30:00|249.78|247.78|248.65|246.65|249.99|247.99|248.27|246.27|160
1762302900000|2025-11-05 00:35:00|248.59|246.59|248.85|246.85|249.35|247.35|248.07|246.07|99
1762303200000|2025-11-05 00:40:00|248.75|246.75|247.45|245.45|248.75|246.75|247.45|245.45|77
1762303500000|2025-11-05 00:45:00|247.41|245.41|248.57|246.57|248.65|246.65|247.38|245.38|41
1762303800000|2025-11-05 00:50:00|248.55|246.55|249.25|247.25|249.25|247.25|247.95|245.95|47
1762304100000|2025-11-05 00:55:00|249.27|247.27|248.95|246.95|249.55|247.55|248.75|246.75|44
1762304400000|2025-11-05 01:00:00|248.97|246.97|247.95|245.95|249.15|247.15|247.95|245.95|41
1762304700000|2025-11-05 01:05:00|247.85|245.85|246.43|244.43|248.05|246.05|246.1|244.1|89
1762305000000|2025-11-05 01:10:00|246.63|244.63|247.15|245.15|247.65|245.65|246.63|244.63|76
1762305300000|2025-11-05 01:15:00|247.2|245.2|243.85|241.85|247.25|245.25|243.83|241.83|124
1762305600000|2025-11-05 01:20:00|243.95|241.95|242.85|240.85|244.45|242.45|242.56|240.56|158
1762305900000|2025-11-05 01:25:00|242.76|240.76|241.49|239.49|242.76|240.76|240.96|238.96|191
1762306200000|2025-11-05 01:30:00|241.55|239.55|241.45|239.45|243.65|241.65|240.56|238.56|255
1762306500000|2025-11-05 01:35:00|241.55|239.55|239.45|237.45|242.55|240.55|239.45|237.45|222
1762306800000|2025-11-05 01:40:00|239.55|237.55|240.56|238.56|241.55|239.55|239.55|237.55|188
1762307100000|2025-11-05 01:45:00|240.58|238.58|245.08|243.08|245.45|243.45|240.55|238.55|200
1762307400000|2025-11-05 01:50:00|245.07|243.07|247.19|245.19|247.19|245.19|243.75|241.75|266
1762307700000|2025-11-05 01:55:00|247.29|245.29|248.01|246.01|249.13|247.13|246.8|244.8|197
1762308000000|2025-11-05 02:00:00|248.15|246.15|250.37|248.37|251.08|249.08|248.15|246.15|255
1762308300000|2025-11-05 02:05:00|250.38|248.38|251.75|249.75|252.31|250.31|250.38|248.38|230
1762308600000|2025-11-05 02:10:00|251.7|249.7|251.85|249.85|252.7|250.7|251.04|249.04|198
1762308900000|2025-11-05 02:15:00|251.75|249.75|252.65|250.65|253.25|251.25|250.46|248.46|252
1762309200000|2025-11-05 02:20:00|252.75|250.75|252.65|250.65|252.75|250.75|251.45|249.45|175
1762309500000|2025-11-05 02:25:00|252.6|250.6|251.99|249.99|252.6|250.6|251.05|249.05|108
1762309800000|2025-11-05 02:30:00|252.09|250.09|252.8|250.8|252.8|250.8|251.56|249.56|111
1762310100000|2025-11-05 02:35:00|252.85|250.85|253.95|251.95|254|252|252.55|250.55|160
1762310400000|2025-11-05 02:40:00|254.05|252.05|254.65|252.65|254.65|252.65|253.65|251.65|95
1762310700000|2025-11-05 02:45:00|254.8|252.8|254.25|252.25|255.65|253.65|253.82|251.82|175
1762311000000|2025-11-05 02:50:00|254.45|252.45|254.9|252.9|255.39|253.39|253.94|251.94|72
1762311300000|2025-11-05 02:55:00|254.85|252.85|256.61|254.61|256.85|254.85|254.52|252.52|156
1762311600000|2025-11-05 03:00:00|256.66|254.66|257.66|255.66|257.66|255.66|255.69|253.69|135
1762311900000|2025-11-05 03:05:00|257.65|255.65|256.15|254.15|257.65|255.65|255.82|253.82|143
1762312200000|2025-11-05 03:10:00|256.06|254.06|256.35|254.35|256.55|254.55|255.95|253.95|67
1762312500000|2025-11-05 03:15:00|256.4|254.4|255.75|253.75|256.45|254.45|255.25|253.25|107
1762312800000|2025-11-05 03:20:00|255.76|253.76|256.55|254.55|256.95|254.95|255.74|253.74|52
1762313100000|2025-11-05 03:25:00|256.62|254.62|257.6|255.6|257.65|255.65|256.62|254.62|52
1762313400000|2025-11-05 03:30:00|257.75|255.75|258.25|256.25|258.25|256.25|257.37|255.37|104
1762313700000|2025-11-05 03:35:00|258.15|256.15|257.97|255.97|258.25|256.25|257.46|255.46|86
1762314000000|2025-11-05 03:40:00|258.05|256.05|258.33|256.33|258.45|256.45|257.95|255.95|43
1762314300000|2025-11-05 03:45:00|258.35|256.35|257.45|255.45|258.55|256.55|257.45|255.45|83
1762314600000|2025-11-05 03:50:00|257.4|255.4|257.48|255.48|258.25|256.25|257.12|255.12|77
1762314900000|2025-11-05 03:55:00|257.45|255.45|257.75|255.75|258.15|256.15|257.25|255.25|54
1762315200000|2025-11-05 04:00:00|257.73|255.73|258.06|256.06|258.45|256.45|257.55|255.55|60
1762315500000|2025-11-05 04:05:00|258.07|256.07|257.46|255.46|258.55|256.55|257.25|255.25|99
1762315800000|2025-11-05 04:10:00|257.45|255.45|257.23|255.23|257.65|255.65|257.16|255.16|71
1762316100000|2025-11-05 04:15:00|257.24|255.24|256.96|254.96|257.45|255.45|256.75|254.75|63
1762316400000|2025-11-05 04:20:00|256.99|254.99|256.7|254.7|257.15|255.15|256.65|254.65|45
1762316700000|2025-11-05 04:25:00|256.73|254.73|256.15|254.15|256.98|254.98|256.05|254.05|52
1762317000000|2025-11-05 04:30:00|256.05|254.05|256.11|254.11|257.15|255.15|256.05|254.05|58
1762317300000|2025-11-05 04:35:00|256.08|254.08|257.27|255.27|257.65|255.65|256.08|254.08|52
1762317600000|2025-11-05 04:40:00|257.3|255.3|258.26|256.26|258.35|256.35|257.3|255.3|48
1762317900000|2025-11-05 04:45:00|258.16|256.16|258.55|256.55|258.55|256.55|257.86|255.86|61
1762318200000|2025-11-05 04:50:00|258.65|256.65|257.18|255.18|258.95|256.95|257.17|255.17|66
1762318500000|2025-11-05 04:55:00|257.17|255.17|257.45|255.45|257.45|255.45|256.85|254.85|66
1762318800000|2025-11-05 05:00:00|257.49|255.49|257.45|255.45|257.65|255.65|257.16|255.16|74
1762319100000|2025-11-05 05:05:00|257.43|255.43|258.17|256.17|258.17|256.17|257.16|255.16|115
1762319400000|2025-11-05 05:10:00|258.55|256.55|258.76|256.76|259.15|257.15|258.15|256.15|48
1762319700000|2025-11-05 05:15:00|258.75|256.75|258.25|256.25|259.1|257.1|257.75|255.75|106
1762320000000|2025-11-05 05:20:00|258.27|256.27|257.95|255.95|258.45|256.45|257.95|255.95|58
1762320300000|2025-11-05 05:25:00|257.85|255.85|257.98|255.98|257.98|255.98|257.55|255.55|57
1762320600000|2025-11-05 05:30:00|258.15|256.15|258.57|256.57|258.75|256.75|258.15|256.15|43
1762320900000|2025-11-05 05:35:00|258.55|256.55|258.11|256.11|258.55|256.55|257.77|255.77|62
1762321200000|2025-11-05 05:40:00|258.05|256.05|257.79|255.79|258.17|256.17|257.75|255.75|39
1762321500000|2025-11-05 05:45:00|257.78|255.78|257.08|255.08|257.78|255.78|257.08|255.08|34
1762321800000|2025-11-05 05:50:00|257.15|255.15|257.48|255.48|257.57|255.57|256.97|254.97|51
1762322100000|2025-11-05 05:55:00|257.45|255.45|257.51|255.51|257.62|255.62|257.26|255.26|33
1762322400000|2025-11-05 06:00:00|257.54|255.54|257.06|255.06|257.65|255.65|257.06|255.06|46
1762322700000|2025-11-05 06:05:00|257.15|255.15|257.03|255.03|257.38|255.38|256.65|254.65|51
1762323000000|2025-11-05 06:10:00|257.08|255.08|256.51|254.51|257.08|255.08|256.38|254.38|58
1762323300000|2025-11-05 06:15:00|256.62|254.62|257.21|255.21|257.61|255.61|256.05|254.05|75
1762323600000|2025-11-05 06:20:00|257.25|255.25|256.24|254.24|257.42|255.42|255.79|253.79|76
1762323900000|2025-11-05 06:25:00|256.22|254.22|256.1|254.1|256.22|254.22|255.86|253.86|37
1762324200000|2025-11-05 06:30:00|256.09|254.09|257|255|257.05|255.05|256.09|254.09|18
1762324500000|2025-11-05 06:35:00|257.09|255.09|256.46|254.46|257.4|255.4|256.46|254.46|42
1762324800000|2025-11-05 06:40:00|256.39|254.39|256.6|254.6|256.65|254.65|256.16|254.16|41
1762325100000|2025-11-05 06:45:00|256.55|254.55|256.8|254.8|256.8|254.8|256.3|254.3|35
1762325400000|2025-11-05 06:50:00|256.87|254.87|257.69|255.69|257.8|255.8|256.87|254.87|43
1762325700000|2025-11-05 06:55:00|257.65|255.65|258.6|256.6|258.6|256.6|257.65|255.65|24
1762326000000|2025-11-05 07:00:00|258.65|256.65|257.9|255.9|258.77|256.77|257.86|255.86|53
1762326300000|2025-11-05 07:05:00|257.91|255.91|257.68|255.68|257.91|255.91|257.49|255.49|41
1762326600000|2025-11-05 07:10:00|257.65|255.65|257.47|255.47|257.83|255.83|257.05|255.05|41
1762326900000|2025-11-05 07:15:00|257.45|255.45|257.52|255.52|257.75|255.75|257.23|255.23|39
1762327200000|2025-11-05 07:20:00|257.45|255.45|256.55|254.55|257.45|255.45|256.09|254.09|66
1762327500000|2025-11-05 07:25:00|256.5|254.5|256.75|254.75|256.75|254.75|256.25|254.25|31
1762327800000|2025-11-05 07:30:00|256.65|254.65|257.65|255.65|257.75|255.75|256.55|254.55|34
1762328100000|2025-11-05 07:35:00|257.56|255.56|257.79|255.79|257.85|255.85|257.27|255.27|29
1762328400000|2025-11-05 07:40:00|257.84|255.84|257.98|255.98|258.27|256.27|257.84|255.84|27
1762328700000|2025-11-05 07:45:00|258.16|256.16|258.35|256.35|258.45|256.45|258.05|256.05|33
1762329000000|2025-11-05 07:50:00|258.27|256.27|258.67|256.67|258.75|256.75|257.96|255.96|59
1762329300000|2025-11-05 07:55:00|258.75|256.75|259.65|257.65|259.85|257.85|258.33|256.33|173
1762329600000|2025-11-05 08:00:00|259.75|257.75|258.15|256.15|259.75|257.75|257.88|255.88|207
1762329900000|2025-11-05 08:05:00|258.18|256.18|258.75|256.75|258.75|256.75|258.06|256.06|147
1762330200000|2025-11-05 08:10:00|258.85|256.85|257.96|255.96|258.86|256.86|257.77|255.77|154
1762330500000|2025-11-05 08:15:00|257.95|255.95|256.98|254.98|257.98|255.98|256.98|254.98|66
1762330800000|2025-11-05 08:20:00|256.97|254.97|255.16|253.16|256.98|254.98|254.86|252.86|152
1762331100000|2025-11-05 08:25:00|255.25|253.25|256.15|254.15|256.35|254.35|255.16|253.16|50
1762331400000|2025-11-05 08:30:00|256.14|254.14|257.25|255.25|257.75|255.75|255.7|253.7|85
1762331700000|2025-11-05 08:35:00|257.39|255.39|256.79|254.79|257.54|255.54|256.6|254.6|101
1762332000000|2025-11-05 08:40:00|256.72|254.72|256.29|254.29|256.86|254.86|256.16|254.16|81
1762332300000|2025-11-05 08:45:00|256.28|254.28|255.24|253.24|256.29|254.29|254.55|252.55|123
1762332600000|2025-11-05 08:50:00|255.29|253.29|256.16|254.16|256.66|254.66|255.29|253.29|107
1762332900000|2025-11-05 08:55:00|256.15|254.15|256.45|254.45|256.65|254.65|256.15|254.15|45
1762333200000|2025-11-05 09:00:00|256.35|254.35|256.98|254.98|257.35|255.35|255.85|253.85|92
1762333500000|2025-11-05 09:05:00|256.93|254.93|258.55|256.55|258.75|256.75|256.79|254.79|71
1762333800000|2025-11-05 09:10:00|258.58|256.58|257.79|255.79|258.58|256.58|257.37|255.37|82
1762334100000|2025-11-05 09:15:00|257.78|255.78|257.29|255.29|258.45|256.45|257.25|255.25|150
1762334400000|2025-11-05 09:20:00|257.28|255.28|257.78|255.78|258.05|256.05|256.86|254.86|89
1762334700000|2025-11-05 09:25:00|257.75|255.75|258.38|256.38|258.55|256.55|257.75|255.75|42
1762335000000|2025-11-05 09:30:00|258.45|256.45|257.6|255.6|258.45|256.45|257.28|255.28|87
1762335300000|2025-11-05 09:35:00|257.63|255.63|258.15|256.15|258.15|256.15|257.45|255.45|68
1762335600000|2025-11-05 09:40:00|258.1|256.1|257.95|255.95|258.38|256.38|257.58|255.58|42
1762335900000|2025-11-05 09:45:00|257.88|255.88|258.05|256.05|258.05|256.05|257.35|255.35|65
1762336200000|2025-11-05 09:50:00|257.98|255.98|257.7|255.7|258.08|256.08|257.45|255.45|58
1762336500000|2025-11-05 09:55:00|257.74|255.74|257.88|255.88|258.08|256.08|257.65|255.65|44
1762336800000|2025-11-05 10:00:00|257.85|255.85|257.88|255.88|258.02|256.02|257.05|255.05|118
1762337100000|2025-11-05 10:05:00|257.91|255.91|257.35|255.35|258.25|256.25|257.05|255.05|109
1762337400000|2025-11-05 10:10:00|257.29|255.29|256.85|254.85|257.29|255.29|256.45|254.45|64
1762337700000|2025-11-05 10:15:00|256.8|254.8|256.8|254.8|257.65|255.65|256.41|254.41|83
1762338000000|2025-11-05 10:20:00|256.78|254.78|257.25|255.25|257.4|255.4|256.3|254.3|60
1762338300000|2025-11-05 10:25:00|257.18|255.18|256.95|254.95|257.25|255.25|256.78|254.78|53
1762338600000|2025-11-05 10:30:00|256.85|254.85|256.65|254.65|257.35|255.35|256.65|254.65|84
1762338900000|2025-11-05 10:35:00|256.55|254.55|255.8|253.8|256.75|254.75|255.54|253.54|84
1762339200000|2025-11-05 10:40:00|255.85|253.85|255.86|253.86|256.15|254.15|255.57|253.57|45
1762339500000|2025-11-05 10:45:00|255.98|253.98|255.2|253.2|255.98|253.98|254.95|252.95|92
1762339800000|2025-11-05 10:50:00|255.17|253.17|254.57|252.57|255.35|253.35|254.55|252.55|88
1762340100000|2025-11-05 10:55:00|254.63|252.63|254.88|252.88|255.05|253.05|254.63|252.63|51
1762340400000|2025-11-05 11:00:00|254.82|252.82|255.86|253.86|255.86|253.86|254.69|252.69|68
1762340700000|2025-11-05 11:05:00|255.94|253.94|256.65|254.65|256.77|254.77|255.94|253.94|43
1762341000000|2025-11-05 11:10:00|256.6|254.6|257.26|255.26|257.75|255.75|256.15|254.15|72
1762341300000|2025-11-05 11:15:00|257.25|255.25|257.81|255.81|258.55|256.55|257.25|255.25|157
1762341600000|2025-11-05 11:20:00|257.79|255.79|258.85|256.85|258.85|256.85|257.46|255.46|87
1762341900000|2025-11-05 11:25:00|258.95|256.95|258.78|256.78|259.45|257.45|258.47|256.47|138
1762342200000|2025-11-05 11:30:00|258.79|256.79|259.08|257.08|259.75|257.75|258.56|256.56|125
1762342500000|2025-11-05 11:35:00|259.15|257.15|259.78|257.78|259.78|257.78|259.15|257.15|61
1762342800000|2025-11-05 11:40:00|259.75|257.75|259.88|257.88|260.35|258.35|259.49|257.49|60
1762343100000|2025-11-05 11:45:00|259.92|257.92|260.65|258.65|260.65|258.65|259.85|257.85|34
1762343400000|2025-11-05 11:50:00|260.7|258.7|261.19|259.19|261.65|259.65|260.55|258.55|55
1762343700000|2025-11-05 11:55:00|261.31|259.31|261.65|259.65|261.95|259.95|261.19|259.19|45
1762344000000|2025-11-05 12:00:00|261.66|259.66|261.45|259.45|262.15|260.15|261.36|259.36|67
1762344300000|2025-11-05 12:05:00|261.4|259.4|261.07|259.07|261.47|259.47|260.65|258.65|65
1762344600000|2025-11-05 12:10:00|261.05|259.05|260.65|258.65|261.05|259.05|260.65|258.65|19
1762344900000|2025-11-05 12:15:00|260.7|258.7|262.15|260.15|262.15|260.15|260.65|258.65|41
1762345200000|2025-11-05 12:20:00|262.1|260.1|261.65|259.65|262.55|260.55|261.55|259.55|68
1762345500000|2025-11-05 12:25:00|261.7|259.7|262.25|260.25|262.85|260.85|261.58|259.58|71
1762345800000|2025-11-05 12:30:00|262.15|260.15|261.15|259.15|262.15|260.15|261.05|259.05|57
1762346100000|2025-11-05 12:35:00|261.45|259.45|261.45|259.45|261.85|259.85|261.45|259.45|41
1762346400000|2025-11-05 12:40:00|261.51|259.51|261.78|259.78|262.05|260.05|261.51|259.51|35
1762346700000|2025-11-05 12:45:00|261.75|259.75|261.18|259.18|261.75|259.75|260.91|258.91|55
1762347000000|2025-11-05 12:50:00|261.15|259.15|260.58|258.58|261.15|259.15|260.3|258.3|52
1762347300000|2025-11-05 12:55:00|260.64|258.64|261.31|259.31|261.31|259.31|260.58|258.58|24
1762347600000|2025-11-05 13:00:00|261.27|259.27|261.37|259.37|261.65|259.65|261.05|259.05|37
1762347900000|2025-11-05 13:05:00|261.35|259.35|260.85|258.85|261.35|259.35|260.75|258.75|51
1762348200000|2025-11-05 13:10:00|260.83|258.83|260.29|258.29|260.83|258.83|260.25|258.25|34
1762348500000|2025-11-05 13:15:00|260.28|258.28|260.45|258.45|260.55|258.55|259.92|257.92|88
1762348800000|2025-11-05 13:20:00|260.35|258.35|260.63|258.63|260.85|258.85|260.25|258.25|33
1762349100000|2025-11-05 13:25:00|260.68|258.68|261.07|259.07|261.19|259.19|260.55|258.55|24
1762349400000|2025-11-05 13:30:00|261.03|259.03|260.88|258.88|261.35|259.35|260.85|258.85|53
1762349700000|2025-11-05 13:35:00|260.95|258.95|261.45|259.45|261.45|259.45|260.65|258.65|43
1762350000000|2025-11-05 13:40:00|261.55|259.55|261.66|259.66|262.75|260.75|261.55|259.55|67
1762350300000|2025-11-05 13:45:00|261.69|259.69|262.35|260.35|262.85|260.85|261.55|259.55|59
1762350600000|2025-11-05 13:50:00|262.4|260.4|263.56|261.56|263.95|261.95|262.35|260.35|101
1762350900000|2025-11-05 13:55:00|263.47|261.47|262.4|260.4|263.47|261.47|262.35|260.35|110
1762351200000|2025-11-05 14:00:00|262.45|260.45|262.48|260.48|262.95|260.95|261.96|259.96|71
1762351500000|2025-11-05 14:05:00|262.46|260.46|262.18|260.18|262.95|260.95|262.15|260.15|83
1762351800000|2025-11-05 14:10:00|262.29|260.29|261.86|259.86|262.35|260.35|261.85|259.85|50
1762352100000|2025-11-05 14:15:00|261.85|259.85|261.19|259.19|261.85|259.85|261.05|259.05|75
1762352400000|2025-11-05 14:20:00|261.29|259.29|260.98|258.98|261.55|259.55|260.76|258.76|82
1762352700000|2025-11-05 14:25:00|260.97|258.97|260.95|258.95|261.15|259.15|260.53|258.53|79
1762353000000|2025-11-05 14:30:00|260.92|258.92|259.15|257.15|261.35|259.35|259.15|257.15|175
1762353300000|2025-11-05 14:35:00|258.97|256.97|259.87|257.87|259.87|257.87|258.56|256.56|136
1762353600000|2025-11-05 14:40:00|259.86|257.86|259.75|257.75|261.28|259.28|259.65|257.65|182
1762353900000|2025-11-05 14:45:00|259.77|257.77|261.02|259.02|261.03|259.03|259.75|257.75|109
1762354200000|2025-11-05 14:50:00|260.99|258.99|262.15|260.15|262.65|260.65|260.75|258.75|106
1762354500000|2025-11-05 14:55:00|262.1|260.1|261.35|259.35|262.25|260.25|261.05|259.05|70
1762354800000|2025-11-05 15:00:00|261.3|259.3|261.15|259.15|261.36|259.36|260.56|258.56|159
1762355100000|2025-11-05 15:05:00|261.05|259.05|262.45|260.45|262.55|260.55|261.05|259.05|105
1762355400000|2025-11-05 15:10:00|262.4|260.4|261.35|259.35|262.4|260.4|261.17|259.17|76
1762355700000|2025-11-05 15:15:00|261.32|259.32|261.88|259.88|262.25|260.25|260.98|258.98|167
1762356000000|2025-11-05 15:20:00|261.87|259.87|261.68|259.68|262.07|260.07|260.79|258.79|143
1762356300000|2025-11-05 15:25:00|261.77|259.77|261.97|259.97|262.15|260.15|261.25|259.25|53
1762356600000|2025-11-05 15:30:00|261.96|259.96|262.35|260.35|262.55|260.55|261.75|259.75|68
1762356900000|2025-11-05 15:35:00|262.25|260.25|262.65|260.65|263.35|261.35|262.15|260.15|124
1762357200000|2025-11-05 15:40:00|262.78|260.78|263.18|261.18|263.95|261.95|262.75|260.75|133
1762357500000|2025-11-05 15:45:00|263.17|261.17|263.58|261.58|263.87|261.87|262.95|260.95|79
1762357800000|2025-11-05 15:50:00|263.56|261.56|263.85|261.85|263.95|261.95|263.01|261.01|53
1762358100000|2025-11-05 15:55:00|263.95|261.95|264.35|262.35|264.45|262.45|263.66|261.66|54
1762358400000|2025-11-05 16:00:00|264.37|262.37|263.75|261.75|264.37|262.37|263.45|261.45|116
1762358700000|2025-11-05 16:05:00|263.68|261.68|263.22|261.22|263.95|261.95|263.05|261.05|97
1762359000000|2025-11-05 16:10:00|263.25|261.25|261.81|259.81|263.25|261.25|261.81|259.81|70
1762359300000|2025-11-05 16:15:00|261.82|259.82|261.85|259.85|262.05|260.05|261.35|259.35|63
1762359600000|2025-11-05 16:20:00|261.77|259.77|261.33|259.33|261.77|259.77|260.95|258.95|108
1762359900000|2025-11-05 16:25:00|261.37|259.37|262.05|260.05|262.05|260.05|261.36|259.36|38
1762360200000|2025-11-05 16:30:00|262|260|263.08|261.08|263.15|261.15|261.85|259.85|69
1762360500000|2025-11-05 16:35:00|263.12|261.12|263.29|261.29|263.55|261.55|262.77|260.77|66
1762360800000|2025-11-05 16:40:00|263.28|261.28|262.48|260.48|263.28|261.28|262.45|260.45|71
1762361100000|2025-11-05 16:45:00|262.54|260.54|263.75|261.75|263.85|261.85|262.54|260.54|105
1762361400000|2025-11-05 16:50:00|263.95|261.95|264.65|262.65|264.65|262.65|263.55|261.55|65
1762361700000|2025-11-05 16:55:00|264.75|262.75|264.68|262.68|264.85|262.85|264.4|262.4|43
1762362000000|2025-11-05 17:00:00|264.57|262.57|263.69|261.69|264.57|262.57|263.65|261.65|96
1762362300000|2025-11-05 17:05:00|263.76|261.76|263.5|261.5|263.97|261.97|263.48|261.48|66
1762362600000|2025-11-05 17:10:00|263.47|261.47|263.4|261.4|263.56|261.56|263.27|261.27|51
1762362900000|2025-11-05 17:15:00|263.44|261.44|264.17|262.17|264.4|262.4|263.37|261.37|76
1762363200000|2025-11-05 17:20:00|264.23|262.23|264.85|262.85|264.85|262.85|264.15|262.15|78
1762363500000|2025-11-05 17:25:00|264.75|262.75|264.67|262.67|265.15|263.15|264.4|262.4|41
1762363800000|2025-11-05 17:30:00|264.65|262.65|265.35|263.35|265.45|263.45|264.65|262.65|118
1762364100000|2025-11-05 17:35:00|265.32|263.32|264.98|262.98|265.32|263.32|264.7|262.7|94
1762364400000|2025-11-05 17:40:00|264.96|262.96|264.73|262.73|264.96|262.96|264.35|262.35|73
1762364700000|2025-11-05 17:45:00|264.65|262.65|263.57|261.57|264.73|262.73|263.57|261.57|102
1762365000000|2025-11-05 17:50:00|263.59|261.59|264.29|262.29|264.29|262.29|263.55|261.55|63
1762365300000|2025-11-05 17:55:00|264.3|262.3|264.75|262.75|264.75|262.75|264.07|262.07|99
1762365600000|2025-11-05 18:00:00|264.65|262.65|264.77|262.77|264.77|262.77|264.27|262.27|79
1762365900000|2025-11-05 18:05:00|264.82|262.82|264.57|262.57|265.15|263.15|264.55|262.55|69
1762366200000|2025-11-05 18:10:00|264.55|262.55|264.37|262.37|264.8|262.8|264.37|262.37|94
1762366500000|2025-11-05 18:15:00|264.35|262.35|264.81|262.81|265.35|263.35|264.25|262.25|60
1762366800000|2025-11-05 18:20:00|264.82|262.82|264.79|262.79|264.87|262.87|264.45|262.45|58
1762367100000|2025-11-05 18:25:00|264.65|262.65|265.16|263.16|265.16|263.16|264.39|262.39|83
1762367400000|2025-11-05 18:30:00|265.15|263.15|264.8|262.8|265.37|263.37|264.66|262.66|104
1762367700000|2025-11-05 18:35:00|264.79|262.79|265.95|263.95|265.95|263.95|264.79|262.79|60
1762368000000|2025-11-05 18:40:00|266.05|264.05|265.78|263.78|266.15|264.15|265.75|263.75|60
1762368300000|2025-11-05 18:45:00|265.73|263.73|266|264|266.15|264.15|265.31|263.31|101
1762368600000|2025-11-05 18:50:00|266.01|264.01|265.97|263.97|266.45|264.45|265.56|263.56|89
1762368900000|2025-11-05 18:55:00|265.95|263.95|264.97|262.97|265.97|263.97|264.97|262.97|48
1762369200000|2025-11-05 19:00:00|264.96|262.96|264.44|262.44|265.05|263.05|264.44|262.44|85
1762369500000|2025-11-05 19:05:00|264.45|262.45|263.8|261.8|264.55|262.55|263.51|261.51|72
1762369800000|2025-11-05 19:10:00|263.79|261.79|263.9|261.9|263.9|261.9|263.7|261.7|30
1762370100000|2025-11-05 19:15:00|263.95|261.95|264.38|262.38|264.86|262.86|263.85|261.85|57
1762370400000|2025-11-05 19:20:00|264.35|262.35|263.86|261.86|264.39|262.39|263.65|261.65|47
1762370700000|2025-11-05 19:25:00|263.88|261.88|264.05|262.05|264.55|262.55|263.85|261.85|30
1762371000000|2025-11-05 19:30:00|263.98|261.98|264.28|262.28|264.55|262.55|263.98|261.98|28
1762371300000|2025-11-05 19:35:00|264.25|262.25|264.9|262.9|264.95|262.95|264.18|262.18|27
1762371600000|2025-11-05 19:40:00|264.79|262.79|264.08|262.08|264.79|262.79|264.08|262.08|23
1762371900000|2025-11-05 19:45:00|264.03|262.03|264.45|262.45|264.45|262.45|263.77|261.77|106
1762372200000|2025-11-05 19:50:00|264.35|262.35|265.15|263.15|265.15|263.15|264.35|262.35|46
1762372500000|2025-11-05 19:55:00|265.2|263.2|265.15|263.15|265.55|263.55|265.01|263.01|34
1762372800000|2025-11-05 20:00:00|265.25|263.25|265.05|263.05|265.35|263.35|264.98|262.98|32
1762373100000|2025-11-05 20:05:00|265.15|263.15|265.75|263.75|265.75|263.75|265.05|263.05|51
1762373400000|2025-11-05 20:10:00|265.77|263.77|267.25|265.25|267.25|265.25|265.75|263.75|55
1762373700000|2025-11-05 20:15:00|267.18|265.18|266.54|264.54|267.75|265.75|266.48|264.48|116
1762374000000|2025-11-05 20:20:00|266.48|264.48|266.75|264.75|266.85|264.85|266.48|264.48|29
1762374300000|2025-11-05 20:25:00|266.65|264.65|266.34|264.34|266.65|264.65|265.36|263.36|65
1762374600000|2025-11-05 20:30:00|266.45|264.45|266.35|264.35|266.45|264.45|265.66|263.66|91
1762374900000|2025-11-05 20:35:00|266.37|264.37|266.05|264.05|266.76|264.76|265.85|263.85|71
1762375200000|2025-11-05 20:40:00|266.03|264.03|265.95|263.95|266.27|264.27|265.75|263.75|23
1762375500000|2025-11-05 20:45:00|265.87|263.87|265.85|263.85|265.95|263.95|265.45|263.45|25
1762375800000|2025-11-05 20:50:00|265.88|263.88|266.05|264.05|266.05|264.05|265.48|263.48|34
1762376100000|2025-11-05 20:55:00|266|264|266.45|264.45|266.45|264.45|265.57|263.57|63
1762376400000|2025-11-05 21:00:00|266.4|264.4|265.28|263.28|266.4|264.4|264.96|262.96|103
1762376700000|2025-11-05 21:05:00|265.3|263.3|264.95|262.95|265.48|263.48|264.9|262.9|51
1762377000000|2025-11-05 21:10:00|264.98|262.98|265.03|263.03|265.19|263.19|264.94|262.94|27
1762377300000|2025-11-05 21:15:00|265.06|263.06|265.55|263.55|265.55|263.55|264.85|262.85|34
1762377600000|2025-11-05 21:20:00|265.65|263.65|265.48|263.48|265.87|263.87|265.28|263.28|25
1762377900000|2025-11-05 21:25:00|265.45|263.45|265.11|263.11|265.48|263.48|264.85|262.85|38
1762378200000|2025-11-05 21:30:00|265.14|263.14|265.26|263.26|265.45|263.45|265.14|263.14|28
1762378500000|2025-11-05 21:35:00|265.41|263.41|265.15|263.15|265.49|263.49|264.68|262.68|48
1762378800000|2025-11-05 21:40:00|265.1|263.1|265.58|263.58|265.65|263.65|264.99|262.99|36
1762379100000|2025-11-05 21:45:00|265.65|263.65|266.05|264.05|266.15|264.15|265.65|263.65|22
1762379400000|2025-11-05 21:50:00|266.25|264.25|266.05|264.05|266.55|264.55|266.05|264.05|32
1762379700000|2025-11-05 21:55:00|266|264|266.37|264.37|266.45|264.45|265.98|263.98|29
1762380000000|2025-11-05 22:00:00|266.43|264.43|265.84|263.84|266.83|264.83|265.84|263.84|84
1762380300000|2025-11-05 22:05:00|265.79|263.79|265.94|263.94|266.06|264.06|265.51|263.51|96
1762380600000|2025-11-05 22:10:00|265.93|263.93|265.56|263.56|266.04|264.04|265.15|263.15|127
1762380900000|2025-11-05 22:15:00|265.57|263.57|266.02|264.02|266.45|264.45|265.56|263.56|151
1762381200000|2025-11-05 22:20:00|266.01|264.01|266.21|264.21|266.22|264.22|265.82|263.82|73
1762381500000|2025-11-05 22:25:00|266.2|264.2|266.22|264.22|266.46|264.46|266.06|264.06|109
1762381800000|2025-11-05 22:30:00|266.21|264.21|266.65|264.65|266.65|264.65|266.02|264.02|143
1762382100000|2025-11-05 22:35:00|266.66|264.66|266.77|264.77|266.95|264.95|266.48|264.48|109
1762382400000|2025-11-05 22:40:00|266.75|264.75|266.66|264.66|266.86|264.86|266.28|264.28|99
1762382700000|2025-11-05 22:45:00|266.64|264.64|266.52|264.52|266.64|264.64|266.35|264.35|21
1762383000000|2025-11-05 22:50:00|266.5|264.5|267.28|265.28|267.39|265.39|266.5|264.5|71
1762383300000|2025-11-05 22:55:00|267.26|265.26|267.95|265.95|268.15|266.15|267.12|265.12|105
1762383600000|2025-11-05 23:00:00|267.88|265.88|267.35|265.35|268.25|266.25|267.35|265.35|84
1762383900000|2025-11-05 23:05:00|267.45|265.45|267.25|265.25|267.85|265.85|267.17|265.17|49
1762384200000|2025-11-05 23:10:00|267.28|265.28|267.57|265.57|267.87|265.87|267.28|265.28|82
1762384500000|2025-11-05 23:15:00|267.55|265.55|267.38|265.38|267.57|265.57|267.08|265.08|48
1762384800000|2025-11-05 23:20:00|267.29|265.29|268.15|266.15|268.15|266.15|267.25|265.25|78
1762385100000|2025-11-05 23:25:00|268.09|266.09|268.39|266.39|268.39|266.39|267.77|265.77|69
1762385400000|2025-11-05 23:30:00|268.4|266.4|268.26|266.26|268.65|266.65|268.15|266.15|51
1762385700000|2025-11-05 23:35:00|268.35|266.35|268.13|266.13|268.55|266.55|267.95|265.95|61
1762386000000|2025-11-05 23:40:00|268.06|266.06|268.45|266.45|268.55|266.55|267.97|265.97|84
1762386300000|2025-11-05 23:45:00|268.4|266.4|268.03|266.03|268.55|266.55|268.03|266.03|39
1762386600000|2025-11-05 23:50:00|267.98|265.98|268.08|266.08|268.35|266.35|267.86|265.86|63
1762386900000|2025-11-05 23:55:00|268.07|266.07|268.06|266.06|268.25|266.25|267.76|265.76|69
1762387200000|2025-11-06 00:00:00|268.03|266.03|267.16|265.16|268.03|266.03|266.8|264.8|104
1762387500000|2025-11-06 00:05:00|266.97|264.97|267.56|265.56|267.56|265.56|266.28|264.28|99
1762387800000|2025-11-06 00:10:00|267.57|265.57|268.15|266.15|268.15|266.15|267.39|265.39|65
1762388100000|2025-11-06 00:15:00|268.2|266.2|267.77|265.77|268.95|266.95|267.56|265.56|98
1762388400000|2025-11-06 00:20:00|267.68|265.68|266.58|264.58|267.68|265.68|266.55|264.55|61
1762388700000|2025-11-06 00:25:00|266.56|264.56|267.25|265.25|267.25|265.25|266.56|264.56|62
1762389000000|2025-11-06 00:30:00|267.2|265.2|266.68|264.68|267.38|265.38|266.56|264.56|87
1762389300000|2025-11-06 00:35:00|266.66|264.66|266.45|264.45|267.06|265.06|266.26|264.26|76
1762389600000|2025-11-06 00:40:00|266.39|264.39|266.09|264.09|266.56|264.56|266.03|264.03|65
1762389900000|2025-11-06 00:45:00|266.27|264.27|266.37|264.37|266.45|264.45|265.78|263.78|73
1762390200000|2025-11-06 00:50:00|266.42|264.42|267.36|265.36|267.36|265.36|266.09|264.09|61
1762390500000|2025-11-06 00:55:00|267.38|265.38|266.68|264.68|267.38|265.38|266.68|264.68|50
1762390800000|2025-11-06 01:00:00|266.66|264.66|264.71|262.71|266.66|264.66|264.7|262.7|125
1762391100000|2025-11-06 01:05:00|264.7|262.7|264.15|262.15|264.98|262.98|263.77|261.77|137
1762391400000|2025-11-06 01:10:00|264.2|262.2|264.68|262.68|264.85|262.85|263.95|261.95|45
1762391700000|2025-11-06 01:15:00|264.65|262.65|263.87|261.87|264.95|262.95|263.85|261.85|69
1762392000000|2025-11-06 01:20:00|263.84|261.84|263.48|261.48|263.96|261.96|263.35|261.35|68
1762392300000|2025-11-06 01:25:00|263.45|261.45|262.85|260.85|263.46|261.46|262.55|260.55|55
1762392600000|2025-11-06 01:30:00|262.89|260.89|263.8|261.8|263.85|261.85|262.89|260.89|41
1762392900000|2025-11-06 01:35:00|263.85|261.85|264.75|262.75|264.85|262.85|263.8|261.8|66
1762393200000|2025-11-06 01:40:00|264.7|262.7|264.45|262.45|264.85|262.85|264.05|262.05|64
1762393500000|2025-11-06 01:45:00|264.55|262.55|264.35|262.35|265.35|263.35|264.18|262.18|55
1762393800000|2025-11-06 01:50:00|264.45|262.45|264.98|262.98|265.35|263.35|264.27|262.27|51
1762394100000|2025-11-06 01:55:00|265|263|265.25|263.25|265.55|263.55|265|263|38
1762394400000|2025-11-06 02:00:00|265.23|263.23|264.19|262.19|265.48|263.48|264.16|262.16|75
1762394700000|2025-11-06 02:05:00|264.25|262.25|264.15|262.15|264.76|262.76|264.15|262.15|104
1762395000000|2025-11-06 02:10:00|264.1|262.1|262.88|260.88|264.1|262.1|262.75|260.75|91
1762395300000|2025-11-06 02:15:00|262.93|260.93|265.05|263.05|265.6|263.6|262.93|260.93|75
1762395600000|2025-11-06 02:20:00|265.07|263.07|263.95|261.95|265.09|263.09|263.95|261.95|56
1762395900000|2025-11-06 02:25:00|263.85|261.85|264.68|262.68|264.87|262.87|263.68|261.68|66
1762396200000|2025-11-06 02:30:00|264.65|262.65|265.65|263.65|265.77|263.77|264.55|262.55|49
1762396500000|2025-11-06 02:35:00|265.75|263.75|266.35|264.35|266.35|264.35|265.75|263.75|61
1762396800000|2025-11-06 02:40:00|266.4|264.4|267.81|265.81|268.05|266.05|266.4|264.4|91
1762397100000|2025-11-06 02:45:00|267.75|265.75|268.35|266.35|269.15|267.15|267.75|265.75|108
1762397400000|2025-11-06 02:50:00|268.3|266.3|267.18|265.18|268.3|266.3|267.18|265.18|65
1762397700000|2025-11-06 02:55:00|267.19|265.19|267.65|265.65|267.75|265.75|267.14|265.14|57
1762398000000|2025-11-06 03:00:00|267.55|265.55|267.85|265.85|268.15|266.15|267.45|265.45|46
1762398300000|2025-11-06 03:05:00|267.95|265.95|267.75|265.75|268.05|266.05|267.16|265.16|61
1762398600000|2025-11-06 03:10:00|267.7|265.7|267.45|265.45|267.7|265.7|267.15|265.15|46
1762398900000|2025-11-06 03:15:00|267.4|265.4|268.27|266.27|268.45|266.45|267.37|265.37|59
1762399200000|2025-11-06 03:20:00|268.25|266.25|268.16|266.16|268.47|266.47|267.85|265.85|69
1762399500000|2025-11-06 03:25:00|268.15|266.15|266.87|264.87|268.15|266.15|266.82|264.82|52
1762399800000|2025-11-06 03:30:00|266.89|264.89|267.48|265.48|267.48|265.48|266.83|264.83|62
1762400100000|2025-11-06 03:35:00|267.45|265.45|267.75|265.75|268.15|266.15|267.45|265.45|23
1762400400000|2025-11-06 03:40:00|267.85|265.85|267.51|265.51|267.86|265.86|267.45|265.45|34
1762400700000|2025-11-06 03:45:00|267.47|265.47|267.48|265.48|267.75|265.75|267.41|265.41|31
1762401000000|2025-11-06 03:50:00|267.45|265.45|266.88|264.88|267.45|265.45|266.78|264.78|35
1762401300000|2025-11-06 03:55:00|266.93|264.93|266.83|264.83|267.17|265.17|266.81|264.81|29
1762401600000|2025-11-06 04:00:00|266.86|264.86|266.68|264.68|267.08|265.08|266.56|264.56|68
1762401900000|2025-11-06 04:05:00|266.65|264.65|266.58|264.58|266.89|264.89|266.45|264.45|61
1762402200000|2025-11-06 04:10:00|266.59|264.59|267.15|265.15|267.45|265.45|266.59|264.59|53
1762402500000|2025-11-06 04:15:00|267.19|265.19|266.76|264.76|267.35|265.35|266.58|264.58|62
1762402800000|2025-11-06 04:20:00|266.78|264.78|266.45|264.45|266.78|264.78|266.38|264.38|30
1762403100000|2025-11-06 04:25:00|266.47|264.47|266.08|264.08|266.47|264.47|265.95|263.95|59
1762403400000|2025-11-06 04:30:00|265.98|263.98|266.18|264.18|266.27|264.27|265.77|263.77|54
1762403700000|2025-11-06 04:35:00|266.23|264.23|265.98|263.98|266.28|264.28|265.71|263.71|26
1762404000000|2025-11-06 04:40:00|265.95|263.95|266.55|264.55|266.55|264.55|265.75|263.75|23
1762404300000|2025-11-06 04:45:00|266.49|264.49|267.2|265.2|267.65|265.65|266.45|264.45|95
1762404600000|2025-11-06 04:50:00|267.35|265.35|267.05|265.05|267.35|265.35|267.05|265.05|22
1762404900000|2025-11-06 04:55:00|267|265|267.17|265.17|267.45|265.45|266.95|264.95|18
1762405200000|2025-11-06 05:00:00|267.15|265.15|266.75|264.75|267.17|265.17|266.65|264.65|33
1762405500000|2025-11-06 05:05:00|266.73|264.73|265.25|263.25|266.73|264.73|265.07|263.07|73
1762405800000|2025-11-06 05:10:00|265.3|263.3|264.57|262.57|265.48|263.48|264.45|262.45|74
1762406100000|2025-11-06 05:15:00|264.55|262.55|264.15|262.15|264.55|262.55|263.75|261.75|106
1762406400000|2025-11-06 05:20:00|264.08|262.08|264.48|262.48|264.65|262.65|263.9|261.9|86
1762406700000|2025-11-06 05:25:00|264.45|262.45|263.78|261.78|264.45|262.45|263.67|261.67|66
1762407000000|2025-11-06 05:30:00|263.81|261.81|263.25|261.25|263.95|261.95|263.1|261.1|74
1762407300000|2025-11-06 05:35:00|263.19|261.19|262.38|260.38|263.38|261.38|262.35|260.35|95
1762407600000|2025-11-06 05:40:00|262.45|260.45|262.75|260.75|262.95|260.95|262.45|260.45|32
1762407900000|2025-11-06 05:45:00|262.78|260.78|262.09|260.09|262.88|260.88|261.98|259.98|105
1762408200000|2025-11-06 05:50:00|262.08|260.08|261.91|259.91|262.45|260.45|261.88|259.88|93
1762408500000|2025-11-06 05:55:00|261.92|259.92|262.3|260.3|262.3|260.3|261.87|259.87|66
1762408800000|2025-11-06 06:00:00|262.31|260.31|263.15|261.15|263.45|261.45|262.28|260.28|56
1762409100000|2025-11-06 06:05:00|263.17|261.17|262.38|260.38|263.45|261.45|262.16|260.16|70
1762409400000|2025-11-06 06:10:00|262.45|260.45|263.01|261.01|263.15|261.15|262.45|260.45|44
1762409700000|2025-11-06 06:15:00|263.05|261.05|263.27|261.27|263.75|261.75|262.78|260.78|65
1762410000000|2025-11-06 06:20:00|263.38|261.38|263.48|261.48|263.78|261.78|262.95|260.95|85
1762410300000|2025-11-06 06:25:00|263.49|261.49|263.23|261.23|263.51|261.51|263.08|261.08|53
1762410600000|2025-11-06 06:30:00|263.27|261.27|262.95|260.95|263.65|261.65|262.22|260.22|97
1762410900000|2025-11-06 06:35:00|263.05|261.05|262.57|260.57|263.27|261.27|262.57|260.57|90
1762411200000|2025-11-06 06:40:00|262.58|260.58|263.02|261.02|263.05|261.05|262.47|260.47|46
1762411500000|2025-11-06 06:45:00|263.15|261.15|262.65|260.65|263.15|261.15|262.17|260.17|103
1762411800000|2025-11-06 06:50:00|262.6|260.6|261.87|259.87|262.6|260.6|261.87|259.87|70
1762412100000|2025-11-06 06:55:00|261.88|259.88|261.8|259.8|262.34|260.34|261.77|259.77|79
1762412400000|2025-11-06 07:00:00|261.79|259.79|262.35|260.35|262.45|260.45|261.67|259.67|90
1762412700000|2025-11-06 07:05:00|262.45|260.45|263.07|261.07|263.45|261.45|262.27|260.27|69
1762413000000|2025-11-06 07:10:00|263.06|261.06|262.08|260.08|263.07|261.07|261.71|259.71|71
1762413300000|2025-11-06 07:15:00|262.07|260.07|260.66|258.66|262.07|260.07|260.43|258.43|111
1762413600000|2025-11-06 07:20:00|260.64|258.64|262.75|260.75|262.75|260.75|260.64|258.64|72
1762413900000|2025-11-06 07:25:00|262.85|260.85|262.56|260.56|263.07|261.07|262.36|260.36|113
1762414200000|2025-11-06 07:30:00|262.52|260.52|261.05|259.05|262.52|260.52|260.97|258.97|121
1762414500000|2025-11-06 07:35:00|261.07|259.07|260.75|258.75|261.85|259.85|260.75|258.75|84
1762414800000|2025-11-06 07:40:00|260.67|258.67|261.15|259.15|261.17|259.17|260.6|258.6|75
1762415100000|2025-11-06 07:45:00|261.07|259.07|261.37|259.37|261.65|259.65|260.95|258.95|87
1762415400000|2025-11-06 07:50:00|261.38|259.38|261.27|259.27|261.45|259.45|261.07|259.07|54
1762415700000|2025-11-06 07:55:00|261.25|259.25|261.27|259.27|261.82|259.82|261.17|259.17|55
1762416000000|2025-11-06 08:00:00|261.25|259.25|261.04|259.04|261.67|259.67|260.95|258.95|63
1762416300000|2025-11-06 08:05:00|261.07|259.07|261.26|259.26|261.65|259.65|261.07|259.07|73
1762416600000|2025-11-06 08:10:00|261.27|259.27|261.55|259.55|261.65|259.65|261.25|259.25|42
1762416900000|2025-11-06 08:15:00|261.57|259.57|262.16|260.16|262.55|260.55|261.4|259.4|61
1762417200000|2025-11-06 08:20:00|262.15|260.15|262.16|260.16|262.37|260.37|261.75|259.75|70
1762417500000|2025-11-06 08:25:00|262.14|260.14|261.73|259.73|262.35|260.35|261.65|259.65|78
1762417800000|2025-11-06 08:30:00|261.78|259.78|261.75|259.75|262.05|260.05|261.45|259.45|51
1762418100000|2025-11-06 08:35:00|261.65|259.65|261.75|259.75|262.05|260.05|261.65|259.65|35
1762418400000|2025-11-06 08:40:00|261.67|259.67|261.35|259.35|261.77|259.77|261.35|259.35|29
1762418700000|2025-11-06 08:45:00|261.3|259.3|260.85|258.85|261.35|259.35|260.65|258.65|53
1762419000000|2025-11-06 08:50:00|260.77|258.77|261.1|259.1|261.35|259.35|260.75|258.75|52
1762419300000|2025-11-06 08:55:00|261.12|259.12|261.65|259.65|261.77|259.77|261.12|259.12|51
1762419600000|2025-11-06 09:00:00|261.67|259.67|260.6|258.6|262.05|260.05|260.6|258.6|51
1762419900000|2025-11-06 09:05:00|260.64|258.64|261.15|259.15|261.25|259.25|260.55|258.55|37
1762420200000|2025-11-06 09:10:00|261.2|259.2|262.35|260.35|262.35|260.35|261.2|259.2|34
1762420500000|2025-11-06 09:15:00|262.45|260.45|262.57|260.57|262.75|260.75|262.05|260.05|43
1762420800000|2025-11-06 09:20:00|262.55|260.55|261.95|259.95|262.55|260.55|261.95|259.95|27
1762421100000|2025-11-06 09:25:00|262|260|261.69|259.69|262.27|260.27|261.69|259.69|32
1762421400000|2025-11-06 09:30:00|261.65|259.65|262.25|260.25|262.35|260.35|261.65|259.65|31
1762421700000|2025-11-06 09:35:00|262.15|260.15|262.37|260.37|262.37|260.37|261.95|259.95|19
1762422000000|2025-11-06 09:40:00|262.41|260.41|262.25|260.25|262.55|260.55|262.15|260.15|24
1762422300000|2025-11-06 09:45:00|262.27|260.27|261.55|259.55|262.47|260.47|261.45|259.45|38
1762422600000|2025-11-06 09:50:00|261.5|259.5|261.75|259.75|262.05|260.05|261.45|259.45|20
1762422900000|2025-11-06 09:55:00|261.85|259.85|261.15|259.15|261.85|259.85|261.15|259.15|29
1762423200000|2025-11-06 10:00:00|261.19|259.19|260.65|258.65|261.27|259.27|260.55|258.55|54
1762423500000|2025-11-06 10:05:00|260.62|258.62|259.77|257.77|260.62|258.62|259.65|257.65|74
1762423800000|2025-11-06 10:10:00|259.75|257.75|260.45|258.45|260.95|258.95|259.51|257.51|44
1762424100000|2025-11-06 10:15:00|260.42|258.42|261.75|259.75|262.01|260.01|260.25|258.25|49
1762424400000|2025-11-06 10:20:00|261.72|259.72|259.96|257.96|261.95|259.95|259.49|257.49|79
1762424700000|2025-11-06 10:25:00|259.95|257.95|260.55|258.55|260.65|258.65|259.95|257.95|24
1762425000000|2025-11-06 10:30:00|260.65|258.65|261.86|259.86|261.86|259.86|260.15|258.15|95
1762425300000|2025-11-06 10:35:00|262.03|260.03|261.09|259.09|262.25|260.25|260.98|258.98|75
1762425600000|2025-11-06 10:40:00|261.08|259.08|261.85|259.85|261.95|259.95|260.79|258.79|28
1762425900000|2025-11-06 10:45:00|262|260|261.34|259.34|262.15|260.15|261.22|259.22|24
1762426200000|2025-11-06 10:50:00|261.43|259.43|261.87|259.87|261.87|259.87|261.38|259.38|14
1762426500000|2025-11-06 10:55:00|261.95|259.95|261.83|259.83|262.33|260.33|261.83|259.83|20
1762426800000|2025-11-06 11:00:00|261.71|259.71|260.77|258.77|261.71|259.71|260.77|258.77|43
1762427100000|2025-11-06 11:05:00|260.75|258.75|260.75|258.75|260.75|258.75|260.43|258.43|31
1762427400000|2025-11-06 11:10:00|260.95|258.95|260.99|258.99|261.02|259.02|260.83|258.83|11
1762427700000|2025-11-06 11:15:00|261|259|261.55|259.55|261.55|259.55|260.79|258.79|27
1762428000000|2025-11-06 11:20:00|261.65|259.65|261.88|259.88|262.07|260.07|261.65|259.65|26
1762428300000|2025-11-06 11:25:00|261.89|259.89|262.67|260.67|262.68|260.68|261.78|259.78|22
1762428600000|2025-11-06 11:30:00|262.72|260.72|262.12|260.12|262.99|260.99|262.03|260.03|50
1762428900000|2025-11-06 11:35:00|261.97|259.97|262.31|260.31|262.38|260.38|261.87|259.87|40
1762429200000|2025-11-06 11:40:00|262.26|260.26|262.41|260.41|262.65|260.65|262.25|260.25|11
1762429500000|2025-11-06 11:45:00|262.49|260.49|262.18|260.18|262.75|260.75|262.18|260.18|28
1762429800000|2025-11-06 11:50:00|262.19|260.19|262.47|260.47|262.57|260.57|262.07|260.07|19
1762430100000|2025-11-06 11:55:00|262.44|260.44|262.43|260.43|262.48|260.48|262.39|260.39|11
1762430400000|2025-11-06 12:00:00|262.42|260.42|262.13|260.13|262.46|260.46|262.13|260.13|28
1762430700000|2025-11-06 12:05:00|262.06|260.06|262.28|260.28|262.85|260.85|262.06|260.06|20
1762431000000|2025-11-06 12:10:00|262.34|260.34|262.05|260.05|262.49|260.49|262.05|260.05|30
1762431300000|2025-11-06 12:15:00|262|260|261.05|259.05|262.05|260.05|260.85|258.85|46
1762431600000|2025-11-06 12:20:00|261.06|259.06|260.35|258.35|261.15|259.15|260.29|258.29|47
1762431900000|2025-11-06 12:25:00|260.25|258.25|259.86|257.86|260.45|258.45|259.81|257.81|29
1762432200000|2025-11-06 12:30:00|259.85|257.85|259.36|257.36|259.95|257.95|259.26|257.26|74
1762432500000|2025-11-06 12:35:00|259.35|257.35|259.3|257.3|259.95|257.95|259.15|257.15|75
1762432800000|2025-11-06 12:40:00|259.25|257.25|258.35|256.35|259.25|257.25|258.18|256.18|142
1762433100000|2025-11-06 12:45:00|258.45|256.45|258.75|256.75|258.85|256.85|258.3|256.3|88
1762433400000|2025-11-06 12:50:00|258.85|256.85|258.55|256.55|259.15|257.15|258.45|256.45|28
1762433700000|2025-11-06 12:55:00|258.6|256.6|258.77|256.77|259.17|257.17|258.6|256.6|32
1762434000000|2025-11-06 13:00:00|258.78|256.78|258.85|256.85|259.86|257.86|258.65|256.65|68
1762434300000|2025-11-06 13:05:00|258.91|256.91|260.18|258.18|260.55|258.55|258.91|256.91|58
1762434600000|2025-11-06 13:10:00|260.17|258.17|260.15|258.15|260.35|258.35|259.7|257.7|59
1762434900000|2025-11-06 13:15:00|260.25|258.25|262.15|260.15|262.55|260.55|260.13|258.13|185
1762435200000|2025-11-06 13:20:00|262.25|260.25|263.45|261.45|263.45|261.45|261.6|259.6|134
1762435500000|2025-11-06 13:25:00|263.35|261.35|262.95|260.95|263.35|261.35|262.55|260.55|83
1762435800000|2025-11-06 13:30:00|263.05|261.05|262.35|260.35|263.45|261.45|262.15|260.15|132
1762436100000|2025-11-06 13:35:00|262.31|260.31|262.55|260.55|262.65|260.65|262.25|260.25|63
1762436400000|2025-11-06 13:40:00|262.45|260.45|263.85|261.85|263.85|261.85|262.35|260.35|50
1762436700000|2025-11-06 13:45:00|263.87|261.87|263.95|261.95|264.65|262.65|263.65|261.65|76
1762437000000|2025-11-06 13:50:00|264.05|262.05|263.99|261.99|264.65|262.65|263.99|261.99|76
1762437300000|2025-11-06 13:55:00|263.96|261.96|263.55|261.55|264.01|262.01|263.45|261.45|90
1762437600000|2025-11-06 14:00:00|263.57|261.57|264|262|264.55|262.55|263.57|261.57|86
1762437900000|2025-11-06 14:05:00|263.95|261.95|261.49|259.49|263.95|261.95|261.46|259.46|183
1762438200000|2025-11-06 14:10:00|261.48|259.48|262.09|260.09|262.35|260.35|261.07|259.07|115
1762438500000|2025-11-06 14:15:00|262.06|260.06|262.7|260.7|262.77|260.77|261.65|259.65|66
1762438800000|2025-11-06 14:20:00|262.66|260.66|261.9|259.9|262.77|260.77|261.87|259.87|77
1762439100000|2025-11-06 14:25:00|261.92|259.92|262.22|260.22|262.45|260.45|261.92|259.92|70
1762439400000|2025-11-06 14:30:00|262.25|260.25|261.35|259.35|262.55|260.55|261.17|259.17|197
1762439700000|2025-11-06 14:35:00|261.3|259.3|260.99|258.99|261.55|259.55|259.62|257.62|227
1762440000000|2025-11-06 14:40:00|261.01|259.01|261.99|259.99|262.65|260.65|260.72|258.72|197
1762440300000|2025-11-06 14:45:00|262.02|260.02|265.05|263.05|266.11|264.11|262.02|260.02|229
1762440600000|2025-11-06 14:50:00|265.03|263.03|263.71|261.71|265.59|263.59|263.35|261.35|213
1762440900000|2025-11-06 14:55:00|263.79|261.79|263.85|261.85|264.43|262.43|263.15|261.15|124
1762441200000|2025-11-06 15:00:00|263.75|261.75|263.05|261.05|264.64|262.64|262.55|260.55|228
1762441500000|2025-11-06 15:05:00|263|261|263.65|261.65|264.79|262.79|263|261|160
1762441800000|2025-11-06 15:10:00|263.6|261.6|263.18|261.18|264.94|262.94|262.75|260.75|183
1762442100000|2025-11-06 15:15:00|263.14|261.14|263.29|261.29|264.05|262.05|262.39|260.39|276
1762442400000|2025-11-06 15:20:00|263.31|261.31|263.67|261.67|265.15|263.15|263.31|261.31|210
1762442700000|2025-11-06 15:25:00|263.66|261.66|261.99|259.99|264.04|262.04|261.99|259.99|183
1762443000000|2025-11-06 15:30:00|262|260|260.57|258.57|262.09|260.09|259.79|257.79|262
1762443300000|2025-11-06 15:35:00|260.55|258.55|259.25|257.25|260.55|258.55|259.01|257.01|189
1762443600000|2025-11-06 15:40:00|259.2|257.2|257.8|255.8|259.86|257.86|257.75|255.75|219
1762443900000|2025-11-06 15:45:00|257.85|255.85|258.05|256.05|259.03|257.03|257.11|255.11|169
1762444200000|2025-11-06 15:50:00|257.94|255.94|258.85|256.85|258.85|256.85|257.05|255.05|183
1762444500000|2025-11-06 15:55:00|258.8|256.8|258.6|256.6|258.84|256.84|257.83|255.83|162
1762444800000|2025-11-06 16:00:00|258.59|256.59|259.3|257.3|260.06|258.06|258.31|256.31|206
1762445100000|2025-11-06 16:05:00|259.35|257.35|259.2|257.2|260.25|258.25|259.06|257.06|146
1762445400000|2025-11-06 16:10:00|259.15|257.15|258.7|256.7|259.35|257.35|258.51|256.51|141
1762445700000|2025-11-06 16:15:00|258.66|256.66|257.93|255.93|259.09|257.09|257.91|255.91|187
1762446000000|2025-11-06 16:20:00|257.94|255.94|258.16|256.16|258.45|256.45|257.9|255.9|99
1762446300000|2025-11-06 16:25:00|258.55|256.55|258.95|256.95|258.95|256.95|258.35|256.35|62
1762446600000|2025-11-06 16:30:00|258.9|256.9|258.19|256.19|258.9|256.9|257.88|255.88|112
1762446900000|2025-11-06 16:35:00|258.23|256.23|257.1|255.1|258.28|256.28|257.1|255.1|106
1762447200000|2025-11-06 16:40:00|257.14|255.14|255.55|253.55|257.49|255.49|254.14|252.14|204
1762447500000|2025-11-06 16:45:00|255.62|253.62|256.35|254.35|257.55|255.55|255.41|253.41|147
1762447800000|2025-11-06 16:50:00|256.3|254.3|258.55|256.55|258.55|256.55|255.97|253.97|117
1762448100000|2025-11-06 16:55:00|258.6|256.6|257.85|255.85|258.65|256.65|257.27|255.27|72
1762448400000|2025-11-06 17:00:00|257.87|255.87|258.25|256.25|258.65|256.65|257.75|255.75|91
1762448700000|2025-11-06 17:05:00|258.27|256.27|259.05|257.05|259.05|257.05|257.55|255.55|101
1762449000000|2025-11-06 17:10:00|259.13|257.13|258.1|256.1|260.15|258.15|258.05|256.05|107
1762449300000|2025-11-06 17:15:00|258.12|256.12|257.95|255.95|258.45|256.45|257.85|255.85|58
1762449600000|2025-11-06 17:20:00|257.9|255.9|257.66|255.66|257.96|255.96|256.85|254.85|86
1762449900000|2025-11-06 17:25:00|257.6|255.6|259.15|257.15|259.25|257.25|257.55|255.55|53
1762450200000|2025-11-06 17:30:00|259.06|257.06|258.96|256.96|259.85|257.85|258.3|256.3|101
1762450500000|2025-11-06 17:35:00|259.01|257.01|258.95|256.95|260.35|258.35|258.95|256.95|99
1762450800000|2025-11-06 17:40:00|258.93|256.93|259.3|257.3|259.55|257.55|258.85|256.85|45
1762451100000|2025-11-06 17:45:00|259.37|257.37|260.77|258.77|261.55|259.55|259.37|257.37|79
1762451400000|2025-11-06 17:50:00|260.8|258.8|261.75|259.75|261.75|259.75|260.8|258.8|68
1762451700000|2025-11-06 17:55:00|261.78|259.78|261.6|259.6|261.87|259.87|261.16|259.16|97
1762452000000|2025-11-06 18:00:00|261.55|259.55|261.07|259.07|262.15|260.15|261.05|259.05|99
1762452300000|2025-11-06 18:05:00|261.05|259.05|260.06|258.06|261.07|259.07|260.05|258.05|111
1762452600000|2025-11-06 18:10:00|260.05|258.05|260.52|258.52|260.55|258.55|259.95|257.95|54
1762452900000|2025-11-06 18:15:00|260.5|258.5|259.3|257.3|260.65|258.65|258.65|256.65|152
1762453200000|2025-11-06 18:20:00|259.35|257.35|259.35|257.35|259.65|257.65|258.7|256.7|121
1762453500000|2025-11-06 18:25:00|259.55|257.55|260.12|258.12|260.45|258.45|259.55|257.55|73
1762453800000|2025-11-06 18:30:00|260.1|258.1|261.85|259.85|261.85|259.85|260.05|258.05|83
1762454100000|2025-11-06 18:35:00|261.95|259.95|263.55|261.55|263.65|261.65|261.85|259.85|90
1762454400000|2025-11-06 18:40:00|263.65|261.65|263.8|261.8|264.19|262.19|263.45|261.45|93
1762454700000|2025-11-06 18:45:00|263.86|261.86|265.65|263.65|265.7|263.7|263.37|261.37|116
1762455000000|2025-11-06 18:50:00|265.7|263.7|264.65|262.65|265.85|263.85|264.57|262.57|83
1762455300000|2025-11-06 18:55:00|264.69|262.69|263.85|261.85|265.15|263.15|263.65|261.65|45
1762455600000|2025-11-06 19:00:00|263.75|261.75|263.75|261.75|264.35|262.35|263.38|261.38|102
1762455900000|2025-11-06 19:05:00|263.8|261.8|264.3|262.3|264.95|262.95|263.8|261.8|151
1762456200000|2025-11-06 19:10:00|264.36|262.36|265.15|263.15|265.35|263.35|264.08|262.08|103
1762456500000|2025-11-06 19:15:00|265.16|263.16|265.15|263.15|266.05|264.05|264.55|262.55|168
1762456800000|2025-11-06 19:20:00|265.1|263.1|264.59|262.59|265.1|263.1|264.55|262.55|137
1762457100000|2025-11-06 19:25:00|264.62|262.62|265.35|263.35|265.72|263.72|264.25|262.25|107
1762457400000|2025-11-06 19:30:00|265.45|263.45|265.23|263.23|266.05|264.05|264.95|262.95|132
1762457700000|2025-11-06 19:35:00|265.26|263.26|266.75|264.75|267.15|265.15|265.15|263.15|129
1762458000000|2025-11-06 19:40:00|266.78|264.78|265.85|263.85|266.89|264.89|264.35|262.35|141
1762458300000|2025-11-06 19:45:00|265.95|263.95|264.86|262.86|266.05|264.05|264.45|262.45|141
1762458600000|2025-11-06 19:50:00|265.05|263.05|266.25|264.25|266.25|264.25|264.75|262.75|98
1762458900000|2025-11-06 19:55:00|266.45|264.45|266.69|264.69|266.95|264.95|265.25|263.25|108
1762459200000|2025-11-06 20:00:00|266.75|264.75|267|265|267.95|265.95|266.75|264.75|81
1762459500000|2025-11-06 20:05:00|267.18|265.18|266.85|264.85|268.05|266.05|266.85|264.85|97
1762459800000|2025-11-06 20:10:00|266.75|264.75|266.15|264.15|267.85|265.85|266.05|264.05|111
1762460100000|2025-11-06 20:15:00|266.1|264.1|265.95|263.95|266.36|264.36|265.39|263.39|120
1762460400000|2025-11-06 20:20:00|265.9|263.9|266.96|264.96|267.01|265.01|265.48|263.48|110
1762460700000|2025-11-06 20:25:00|266.97|264.97|264.85|262.85|266.97|264.97|264.65|262.65|126
1762461000000|2025-11-06 20:30:00|264.8|262.8|264.25|262.25|264.8|262.8|263.4|261.4|133
1762461300000|2025-11-06 20:35:00|264.2|262.2|264.95|262.95|265.15|263.15|264.05|262.05|85
1762461600000|2025-11-06 20:40:00|264.92|262.92|264.84|262.84|265.05|263.05|264.35|262.35|104
1762461900000|2025-11-06 20:45:00|264.87|262.87|265.7|263.7|265.75|263.75|264.7|262.7|166
1762462200000|2025-11-06 20:50:00|265.85|263.85|265.25|263.25|266.45|264.45|265.2|263.2|153
1762462500000|2025-11-06 20:55:00|265.22|263.22|265.85|263.85|266.55|264.55|265.05|263.05|117
1762462800000|2025-11-06 21:00:00|265.75|263.75|264.47|262.47|265.95|263.95|264.45|262.45|134
1762463100000|2025-11-06 21:05:00|264.46|262.46|265.28|263.28|265.55|263.55|263.6|261.6|113
1762463400000|2025-11-06 21:10:00|265.35|263.35|264.65|262.65|265.55|263.55|264.65|262.65|65
1762463700000|2025-11-06 21:15:00|264.75|262.75|265.05|263.05|265.38|263.38|264.35|262.35|54
1762464000000|2025-11-06 21:20:00|265|263|265.05|263.05|265.15|263.15|264.55|262.55|47
1762464300000|2025-11-06 21:25:00|265|263|265.75|263.75|265.85|263.85|264.55|262.55|43
1762464600000|2025-11-06 21:30:00|265.95|263.95|266.05|264.05|266.45|264.45|265.85|263.85|37
1762464900000|2025-11-06 21:35:00|266.1|264.1|266.01|264.01|266.35|264.35|265.85|263.85|49
1762465200000|2025-11-06 21:40:00|266.02|264.02|266.05|264.05|266.45|264.45|266.01|264.01|37
1762465500000|2025-11-06 21:45:00|266.15|264.15|264.98|262.98|266.25|264.25|264.95|262.95|36
1762465800000|2025-11-06 21:50:00|264.95|262.95|266.15|264.15|266.45|264.45|264.95|262.95|52
1762466100000|2025-11-06 21:55:00|266.1|264.1|265.3|263.3|266.16|264.16|265.1|263.1|37
1762466400000|2025-11-06 22:00:00|265.31|263.31|266.13|264.13|266.22|264.22|265.31|263.31|100
1762466700000|2025-11-06 22:05:00|266.06|264.06|265.85|263.85|266.26|264.26|265.49|263.49|130
1762467000000|2025-11-06 22:10:00|265.79|263.79|264.51|262.51|265.8|263.8|264.51|262.51|182
1762467300000|2025-11-06 22:15:00|264.49|262.49|266.18|264.18|266.24|264.24|264.46|262.46|190
1762467600000|2025-11-06 22:20:00|266.16|264.16|266.76|264.76|266.9|264.9|265.66|263.66|142
1762467900000|2025-11-06 22:25:00|266.75|264.75|266.39|264.39|267.05|265.05|265.86|263.86|222
1762468200000|2025-11-06 22:30:00|266.34|264.34|267.3|265.3|267.32|265.32|266.01|264.01|146
1762468500000|2025-11-06 22:35:00|267.31|265.31|265.6|263.6|267.4|265.4|265.2|263.2|188
1762468800000|2025-11-06 22:40:00|265.5|263.5|265.32|263.32|265.63|263.63|265.11|263.11|125
1762469100000|2025-11-06 22:45:00|265.33|263.33|265.71|263.71|265.8|263.8|264.66|262.66|112
1762469400000|2025-11-06 22:50:00|265.7|263.7|266.76|264.76|266.92|264.92|265.7|263.7|79
1762469700000|2025-11-06 22:55:00|266.75|264.75|267.95|265.95|268.13|266.13|266.7|264.7|65
1762470000000|2025-11-06 23:00:00|267.92|265.92|267.05|265.05|267.95|265.95|266.58|264.58|77
1762470300000|2025-11-06 23:05:00|267|265|265.56|263.56|267|265|265.45|263.45|61
1762470600000|2025-11-06 23:10:00|265.66|263.66|266.05|264.05|266.45|264.45|265.66|263.66|20
1762470900000|2025-11-06 23:15:00|265.95|263.95|264.85|262.85|266.05|264.05|264.85|262.85|60
1762471200000|2025-11-06 23:20:00|264.95|262.95|265.25|263.25|265.25|263.25|264.25|262.25|50
1762471500000|2025-11-06 23:25:00|265.2|263.2|265.65|263.65|265.65|263.65|264.95|262.95|34
1762471800000|2025-11-06 23:30:00|265.6|263.6|265.45|263.45|265.65|263.65|264.55|262.55|44
1762472100000|2025-11-06 23:35:00|265.55|263.55|265.15|263.15|265.65|263.65|264.85|262.85|44
1762472400000|2025-11-06 23:40:00|265.25|263.25|266.1|264.1|266.15|264.15|265.25|263.25|16
1762472700000|2025-11-06 23:45:00|266.15|264.15|266.45|264.45|266.75|264.75|266.15|264.15|30
1762473000000|2025-11-06 23:50:00|266.5|264.5|267.25|265.25|267.35|265.35|266.5|264.5|21
1762473300000|2025-11-06 23:55:00|267.1|265.1|267.75|265.75|267.95|265.95|267.05|265.05|26
1762473600000|2025-11-07 00:00:00|267.77|265.77|268.65|266.65|268.85|266.85|267.45|265.45|59
1762473900000|2025-11-07 00:05:00|268.85|266.85|271.4|269.4|271.65|269.65|268.15|266.15|169
1762474200000|2025-11-07 00:10:00|271.19|269.19|272.85|270.85|273.15|271.15|270.89|268.89|244
1762474500000|2025-11-07 00:15:00|272.95|270.95|272.16|270.16|274.25|272.25|272.16|270.16|331
1762474800000|2025-11-07 00:20:00|272.15|270.15|273.15|271.15|273.35|271.35|271.16|269.16|265
1762475100000|2025-11-07 00:25:00|273.25|271.25|272.75|270.75|273.65|271.65|272.05|270.05|175
1762475400000|2025-11-07 00:30:00|272.76|270.76|274.65|272.65|274.65|272.65|272.7|270.7|228
1762475700000|2025-11-07 00:35:00|274.68|272.68|274.45|272.45|274.75|272.75|273.31|271.31|291
1762476000000|2025-11-07 00:40:00|274.55|272.55|278.05|276.05|278.3|276.3|274.45|272.45|202
1762476300000|2025-11-07 00:45:00|278.15|276.15|278.15|276.15|280.15|278.15|276.19|274.19|272
1762476600000|2025-11-07 00:50:00|278.24|276.24|280.61|278.61|281.25|279.25|278.24|276.24|258
1762476900000|2025-11-07 00:55:00|280.66|278.66|280.01|278.01|280.95|278.95|279.26|277.26|183
1762477200000|2025-11-07 01:00:00|280.05|278.05|280.95|278.95|281.35|279.35|279.35|277.35|212
1762477500000|2025-11-07 01:05:00|280.8|278.8|277.11|275.11|280.85|278.85|276.86|274.86|247
1762477800000|2025-11-07 01:10:00|277.16|275.16|278.66|276.66|279.55|277.55|276.75|274.75|123
1762478100000|2025-11-07 01:15:00|278.84|276.84|280.85|278.85|280.85|278.85|277.75|275.75|183
1762478400000|2025-11-07 01:20:00|280.75|278.75|282.85|280.85|283.05|281.05|280.65|278.65|144
1762478700000|2025-11-07 01:25:00|282.75|280.75|281.14|279.14|282.75|280.75|280.25|278.25|127
1762479000000|2025-11-07 01:30:00|281.55|279.55|279.2|277.2|281.98|279.98|279.2|277.2|261
1762479300000|2025-11-07 01:35:00|279.15|277.15|277.05|275.05|279.15|277.15|276.35|274.35|381
1762479600000|2025-11-07 01:40:00|277.2|275.2|277.05|275.05|277.75|275.75|276.05|274.05|123
1762479900000|2025-11-07 01:45:00|277|275|275.45|273.45|277.45|275.45|275.25|273.25|111
1762480200000|2025-11-07 01:50:00|275.55|273.55|275.35|273.35|276.45|274.45|274.8|272.8|66
1762480500000|2025-11-07 01:55:00|275.45|273.45|278.35|276.35|278.35|276.35|275.45|273.45|101
1762480800000|2025-11-07 02:00:00|278.25|276.25|275.7|273.7|278.45|276.45|275.35|273.35|141
1762481100000|2025-11-07 02:05:00|275.85|273.85|276.12|274.12|276.85|274.85|275.25|273.25|99
1762481400000|2025-11-07 02:10:00|276.25|274.25|275.65|273.65|276.35|274.35|275.35|273.35|41
1762481700000|2025-11-07 02:15:00|275.55|273.55|275.85|273.85|276.55|274.55|275.05|273.05|67
1762482000000|2025-11-07 02:20:00|275.75|273.75|273.65|271.65|275.85|273.85|273.35|271.35|82
1762482300000|2025-11-07 02:25:00|273.67|271.67|274.35|272.35|274.95|272.95|273.67|271.67|125
1762482600000|2025-11-07 02:30:00|274.3|272.3|275.95|273.95|276.05|274.05|273.55|271.55|86
1762482900000|2025-11-07 02:35:00|275.85|273.85|276.25|274.25|276.25|274.25|275.35|273.35|65
1762483200000|2025-11-07 02:40:00|276.35|274.35|276.05|274.05|276.35|274.35|275.35|273.35|102
1762483500000|2025-11-07 02:45:00|276.15|274.15|276.95|274.95|277.05|275.05|275.95|273.95|109
1762483800000|2025-11-07 02:50:00|276.9|274.9|278.75|276.75|279.25|277.25|276.8|274.8|86
1762484100000|2025-11-07 02:55:00|278.77|276.77|279.25|277.25|279.45|277.45|277.95|275.95|84
1762484400000|2025-11-07 03:00:00|279.35|277.35|279.95|277.95|280.35|278.35|278.85|276.85|111
1762484700000|2025-11-07 03:05:00|279.9|277.9|280.66|278.66|280.85|278.85|279.12|277.12|164
1762485000000|2025-11-07 03:10:00|280.65|278.65|281.05|279.05|281.85|279.85|280.6|278.6|223
1762485300000|2025-11-07 03:15:00|281.15|279.15|281.75|279.75|281.8|279.8|280.05|278.05|167
1762485600000|2025-11-07 03:20:00|281.65|279.65|282.35|280.35|282.45|280.45|280.95|278.95|102
1762485900000|2025-11-07 03:25:00|282.3|280.3|282.75|280.75|282.85|280.85|281.45|279.45|128
1762486200000|2025-11-07 03:30:00|282.65|280.65|281.76|279.76|282.85|280.85|281.66|279.66|181
1762486500000|2025-11-07 03:35:00|281.77|279.77|282.55|280.55|282.85|280.85|281.77|279.77|159
1762486800000|2025-11-07 03:40:00|282.5|280.5|281.65|279.65|282.5|280.5|281.65|279.65|91
1762487100000|2025-11-07 03:45:00|281.6|279.6|280.5|278.5|281.75|279.75|280.35|278.35|97
1762487400000|2025-11-07 03:50:00|280.45|278.45|280.25|278.25|280.55|278.55|279.75|277.75|44
1762487700000|2025-11-07 03:55:00|280.45|278.45|280.65|278.65|281.45|279.45|280.35|278.35|43
1762488000000|2025-11-07 04:00:00|280.77|278.77|282.31|280.31|282.4|280.4|280.76|278.76|81
1762488300000|2025-11-07 04:05:00|282.25|280.25|281.3|279.3|282.36|280.36|281.25|279.25|132
1762488600000|2025-11-07 04:10:00|281.35|279.35|279.22|277.22|281.45|279.45|279.22|277.22|46
1762488900000|2025-11-07 04:15:00|279.17|277.17|279.22|277.22|279.95|277.95|279.05|277.05|69
1762489200000|2025-11-07 04:20:00|279.18|277.18|279.65|277.65|280.08|278.08|279.05|277.05|56
1762489500000|2025-11-07 04:25:00|279.63|277.63|280.22|278.22|280.65|278.65|279.63|277.63|58
1762489800000|2025-11-07 04:30:00|280.16|278.16|276.71|274.71|280.16|278.16|276.71|274.71|148
1762490100000|2025-11-07 04:35:00|276.7|274.7|276.55|274.55|277.04|275.04|276.45|274.45|136
1762490400000|2025-11-07 04:40:00|276.6|274.6|277.01|275.01|278|276|276.55|274.55|81
1762490700000|2025-11-07 04:45:00|277.04|275.04|276.13|274.13|277.04|275.04|275.98|273.98|102
1762491000000|2025-11-07 04:50:00|276.05|274.05|275.75|273.75|276.18|274.18|275.24|273.24|122
1762491300000|2025-11-07 04:55:00|275.85|273.85|277.16|275.16|277.35|275.35|275.85|273.85|69
1762491600000|2025-11-07 05:00:00|277.2|275.2|278.05|276.05|278.15|276.15|277.05|275.05|122
1762491900000|2025-11-07 05:05:00|278|276|279.25|277.25|279.25|277.25|278|276|124
1762492200000|2025-11-07 05:10:00|279.15|277.15|279.44|277.44|280.13|278.13|279.15|277.15|126
1762492500000|2025-11-07 05:15:00|279.49|277.49|279.95|277.95|279.95|277.95|279.04|277.04|110
1762492800000|2025-11-07 05:20:00|280|278|279.67|277.67|280|278|278.79|276.79|86
1762493100000|2025-11-07 05:25:00|279.7|277.7|281.04|279.04|281.22|279.22|279.21|277.21|78
1762493400000|2025-11-07 05:30:00|280.95|278.95|281.45|279.45|282.05|280.05|280.78|278.78|137
1762493700000|2025-11-07 05:35:00|281.44|279.44|282.05|280.05|282.05|280.05|281.11|279.11|83
1762494000000|2025-11-07 05:40:00|281.95|279.95|282.2|280.2|282.25|280.25|281.78|279.78|50
1762494300000|2025-11-07 05:45:00|282.15|280.15|281.22|279.22|282.15|280.15|280.98|278.98|69
1762494600000|2025-11-07 05:50:00|281.35|279.35|282.91|280.91|283.55|281.55|281.35|279.35|58
1762494900000|2025-11-07 05:55:00|282.95|280.95|284.06|282.06|284.14|282.14|282.95|280.95|43
1762495200000|2025-11-07 06:00:00|284.01|282.01|283.25|281.25|284.23|282.23|283.25|281.25|88
1762495500000|2025-11-07 06:05:00|283.35|281.35|283.88|281.88|283.89|281.89|283.35|281.35|37
1762495800000|2025-11-07 06:10:00|283.85|281.85|285.75|283.75|285.75|283.75|283.85|281.85|58
1762496100000|2025-11-07 06:15:00|285.6|283.6|285.81|283.81|285.99|283.99|285.24|283.24|95
1762496400000|2025-11-07 06:20:00|285.82|283.82|285.56|283.56|286.04|284.04|285.24|283.24|57
1762496700000|2025-11-07 06:25:00|285.46|283.46|286.45|284.45|286.95|284.95|285.35|283.35|56
1762497000000|2025-11-07 06:30:00|286.5|284.5|284.74|282.74|286.6|284.6|284.64|282.64|73
1762497300000|2025-11-07 06:35:00|284.72|282.72|284.45|282.45|285.55|283.55|284.4|282.4|53
1762497600000|2025-11-07 06:40:00|284.47|282.47|282.85|280.85|284.65|282.65|282.85|280.85|105
1762497900000|2025-11-07 06:45:00|282.75|280.75|282.05|280.05|282.85|280.85|282.05|280.05|73
1762498200000|2025-11-07 06:50:00|282.15|280.15|281.75|279.75|282.63|280.63|281.65|279.65|50
1762498500000|2025-11-07 06:55:00|281.85|279.85|281.75|279.75|281.94|279.94|281.45|279.45|29
1762498800000|2025-11-07 07:00:00|281.77|279.77|282.15|280.15|282.67|280.67|281.77|279.77|66
1762499100000|2025-11-07 07:05:00|281.95|279.95|282.55|280.55|282.69|280.69|281.85|279.85|48
1762499400000|2025-11-07 07:10:00|282.45|280.45|282.25|280.25|282.55|280.55|282.15|280.15|36
1762499700000|2025-11-07 07:15:00|282.32|280.32|281.85|279.85|283.15|281.15|281.75|279.75|35
1762500000000|2025-11-07 07:20:00|281.75|279.75|280.95|278.95|282.42|280.42|280.95|278.95|37
1762500300000|2025-11-07 07:25:00|280.91|278.91|280.96|278.96|280.96|278.96|280.07|278.07|53
1762500600000|2025-11-07 07:30:00|280.94|278.94|280.26|278.26|280.94|278.94|279.92|277.92|53
1762500900000|2025-11-07 07:35:00|280.15|278.15|280.96|278.96|280.96|278.96|279.85|277.85|50
1762501200000|2025-11-07 07:40:00|280.95|278.95|282.55|280.55|282.75|280.75|280.95|278.95|43
1762501500000|2025-11-07 07:45:00|282.63|280.63|286|284|286.05|284.05|282.63|280.63|97
1762501800000|2025-11-07 07:50:00|286.05|284.05|286.18|284.18|286.18|284.18|285.44|283.44|102
1762502100000|2025-11-07 07:55:00|286.22|284.22|286.44|284.44|286.67|284.67|285.65|283.65|86
1762502400000|2025-11-07 08:00:00|286.49|284.49|285.55|283.55|286.67|284.67|285.47|283.47|129
1762502700000|2025-11-07 08:05:00|285.63|283.63|284.62|282.62|285.63|283.63|284.55|282.55|67
1762503000000|2025-11-07 08:10:00|284.46|282.46|285.65|283.65|286.05|284.05|284.07|282.07|138
1762503300000|2025-11-07 08:15:00|285.75|283.75|285.78|283.78|286.45|284.45|285.01|283.01|55
1762503600000|2025-11-07 08:20:00|285.83|283.83|285.88|283.88|286.05|284.05|285.15|283.15|96
1762503900000|2025-11-07 08:25:00|285.75|283.75|285.05|283.05|285.76|283.76|284.92|282.92|89
1762504200000|2025-11-07 08:30:00|285.02|283.02|284.8|282.8|285.35|283.35|284.46|282.46|140
1762504500000|2025-11-07 08:35:00|284.87|282.87|284.48|282.48|284.94|282.94|284.16|282.16|150
1762504800000|2025-11-07 08:40:00|284.49|282.49|284.07|282.07|284.65|282.65|283.77|281.77|104
1762505100000|2025-11-07 08:45:00|284.02|282.02|285.38|283.38|285.38|283.38|283.77|281.77|109
1762505400000|2025-11-07 08:50:00|285.32|283.32|284.13|282.13|285.33|283.33|284.08|282.08|150
1762505700000|2025-11-07 08:55:00|284.12|282.12|284.4|282.4|284.4|282.4|283.78|281.78|47
1762506000000|2025-11-07 09:00:00|284.65|282.65|283.78|281.78|284.75|282.75|283.53|281.53|102
1762506300000|2025-11-07 09:05:00|283.68|281.68|282.75|280.75|283.79|281.79|282.65|280.65|67
1762506600000|2025-11-07 09:10:00|282.65|280.65|283.76|281.76|283.85|281.85|282.6|280.6|48
1762506900000|2025-11-07 09:15:00|283.73|281.73|284.75|282.75|284.75|282.75|283.65|281.65|22
1762507200000|2025-11-07 09:20:00|284.86|282.86|283.59|281.59|285.25|283.25|283.59|281.59|102
1762507500000|2025-11-07 09:25:00|283.6|281.6|280.54|278.54|283.64|281.64|280.25|278.25|101
1762507800000|2025-11-07 09:30:00|280.4|278.4|279.45|277.45|281.35|279.35|279.45|277.45|101
1762508100000|2025-11-07 09:35:00|279.5|277.5|278.82|276.82|280.07|278.07|278.82|276.82|129
1762508400000|2025-11-07 09:40:00|278.77|276.77|279.78|277.78|280.15|278.15|278.75|276.75|118
1762508700000|2025-11-07 09:45:00|279.69|277.69|281.79|279.79|282.35|280.35|279.69|277.69|108
1762509000000|2025-11-07 09:50:00|281.69|279.69|282.36|280.36|282.65|280.65|281.19|279.19|157
1762509300000|2025-11-07 09:55:00|282.34|280.34|284.09|282.09|284.35|282.35|282.34|280.34|84
1762509600000|2025-11-07 10:00:00|284.13|282.13|286.15|284.15|286.15|284.15|284.13|282.13|128
1762509900000|2025-11-07 10:05:00|286.25|284.25|284.84|282.84|286.75|284.75|284.49|282.49|208
1762510200000|2025-11-07 10:10:00|284.88|282.88|283.94|281.94|285.07|283.07|283.72|281.72|160
1762510500000|2025-11-07 10:15:00|283.97|281.97|284.52|282.52|284.9|282.9|282.2|280.2|219
1762510800000|2025-11-07 10:20:00|284.45|282.45|283.94|281.94|284.85|282.85|283.79|281.79|255
1762511100000|2025-11-07 10:25:00|283.89|281.89|283.72|281.72|284.35|282.35|283.3|281.3|242
1762511400000|2025-11-07 10:30:00|283.74|281.74|284.24|282.24|284.7|282.7|283.74|281.74|175
1762511700000|2025-11-07 10:35:00|284.23|282.23|284.58|282.58|285.37|283.37|284.18|282.18|57
1762512000000|2025-11-07 10:40:00|284.55|282.55|285.25|283.25|285.34|283.34|283.92|281.92|59
1762512300000|2025-11-07 10:45:00|285.34|283.34|283.62|281.62|285.5|283.5|283.45|281.45|96
1762512600000|2025-11-07 10:50:00|283.55|281.55|282.38|280.38|283.55|281.55|281.61|279.61|138
1762512900000|2025-11-07 10:55:00|282.4|280.4|282.96|280.96|283.25|281.25|282.1|280.1|69
1762513200000|2025-11-07 11:00:00|282.86|280.86|281.35|279.35|282.86|280.86|280.8|278.8|88
1762513500000|2025-11-07 11:05:00|281.55|279.55|281.14|279.14|282.15|280.15|281.14|279.14|62
1762513800000|2025-11-07 11:10:00|281.1|279.1|278.05|276.05|281.15|279.15|278|276|216
1762514100000|2025-11-07 11:15:00|278|276|279.7|277.7|280.93|278.93|277.44|275.44|292
1762514400000|2025-11-07 11:20:00|279.75|277.75|277.74|275.74|279.85|277.85|277.49|275.49|268
1762514700000|2025-11-07 11:25:00|277.81|275.81|277.7|275.7|278.45|276.45|276.95|274.95|228
1762515000000|2025-11-07 11:30:00|277.73|275.73|277.05|275.05|278.05|276.05|276.54|274.54|256
1762515300000|2025-11-07 11:35:00|277.15|275.15|276.24|274.24|277.15|275.15|275.61|273.61|202
1762515600000|2025-11-07 11:40:00|276.23|274.23|277.43|275.43|278.45|276.45|276.23|274.23|230
1762515900000|2025-11-07 11:45:00|277.42|275.42|277.59|275.59|278.55|276.55|276.49|274.49|196
1762516200000|2025-11-07 11:50:00|277.68|275.68|278.35|276.35|280.26|278.26|277.68|275.68|218
1762516500000|2025-11-07 11:55:00|278.45|276.45|279.53|277.53|279.75|277.75|278.45|276.45|223
1762516800000|2025-11-07 12:00:00|279.48|277.48|279.08|277.08|279.85|277.85|278.41|276.41|336
1762517100000|2025-11-07 12:05:00|279.09|277.09|278.59|276.59|280.15|278.15|278.58|276.58|276
1762517400000|2025-11-07 12:10:00|278.61|276.61|277.15|275.15|278.79|276.79|276.65|274.65|219
1762517700000|2025-11-07 12:15:00|277.1|275.1|276.6|274.6|277.1|275.1|276.37|274.37|151
1762518000000|2025-11-07 12:20:00|276.52|274.52|276.31|274.31|276.65|274.65|276.16|274.16|168
1762518300000|2025-11-07 12:25:00|276.26|274.26|275.45|273.45|276.45|274.45|274.91|272.91|191
1762518600000|2025-11-07 12:30:00|275.35|273.35|273.7|271.7|275.35|273.35|273.45|271.45|160
1762518900000|2025-11-07 12:35:00|273.75|271.75|273.95|271.95|274.45|272.45|273.35|271.35|103
1762519200000|2025-11-07 12:40:00|273.85|271.85|273.25|271.25|274.15|272.15|272.55|270.55|80
1762519500000|2025-11-07 12:45:00|273.2|271.2|271.85|269.85|273.2|271.2|271.55|269.55|95
1762519800000|2025-11-07 12:50:00|271.95|269.95|272.25|270.25|272.95|270.95|271.95|269.95|82
1762520100000|2025-11-07 12:55:00|272.2|270.2|274.55|272.55|275.05|273.05|272.15|270.15|67
1762520400000|2025-11-07 13:00:00|274.6|272.6|273.75|271.75|274.65|272.65|273.25|271.25|66
1762520700000|2025-11-07 13:05:00|273.7|271.7|274.35|272.35|274.95|272.95|273.15|271.15|102
1762521000000|2025-11-07 13:10:00|274.55|272.55|275.95|273.95|277.15|275.15|274.55|272.55|119
1762521300000|2025-11-07 13:15:00|276.05|274.05|277.05|275.05|277.15|275.15|275.16|273.16|80
1762521600000|2025-11-07 13:20:00|277.25|275.25|276.65|274.65|278.3|276.3|276.57|274.57|96
1762521900000|2025-11-07 13:25:00|276.6|274.6|275.84|273.84|277.25|275.25|275.55|273.55|69
1762522200000|2025-11-07 13:30:00|276.15|274.15|276.55|274.55|276.75|274.75|275.85|273.85|87
1762522500000|2025-11-07 13:35:00|276.7|274.7|277.35|275.35|277.35|275.35|276.35|274.35|96
1762522800000|2025-11-07 13:40:00|277.31|275.31|275.85|273.85|277.31|275.31|275.65|273.65|75
1762523100000|2025-11-07 13:45:00|275.79|273.79|277.55|275.55|277.55|275.55|275.75|273.75|102
1762523400000|2025-11-07 13:50:00|277.65|275.65|278.56|276.56|279.45|277.45|277.65|275.65|85
1762523700000|2025-11-07 13:55:00|278.6|276.6|277.98|275.98|278.85|276.85|277.55|275.55|56
1762524000000|2025-11-07 14:00:00|277.87|275.87|278.25|276.25|278.5|276.5|277.15|275.15|70
1762524300000|2025-11-07 14:05:00|278.15|276.15|277.85|275.85|278.25|276.25|276.75|274.75|122
1762524600000|2025-11-07 14:10:00|277.95|275.95|278.85|276.85|279.95|277.95|277.95|275.95|117
1762524900000|2025-11-07 14:15:00|278.9|276.9|277.12|275.12|278.95|276.95|276.65|274.65|84
1762525200000|2025-11-07 14:20:00|277.25|275.25|276.55|274.55|277.35|275.35|275.95|273.95|111
1762525500000|2025-11-07 14:25:00|276.65|274.65|278.45|276.45|278.85|276.85|276.55|274.55|212
1762525800000|2025-11-07 14:30:00|278.46|276.46|277.2|275.2|278.46|276.46|276.95|274.95|356
1762526100000|2025-11-07 14:35:00|277.15|275.15|274.15|272.15|277.15|275.15|273.35|271.35|385
1762526400000|2025-11-07 14:40:00|274.1|272.1|280.95|278.95|280.95|278.95|274|272|478
1762526700000|2025-11-07 14:45:00|281.1|279.1|280.73|278.73|282.46|280.46|279.65|277.65|373
1762527000000|2025-11-07 14:50:00|280.55|278.55|281.45|279.45|282.26|280.26|279.48|277.48|375
1762527300000|2025-11-07 14:55:00|281.4|279.4|283.05|281.05|284.25|282.25|281.15|279.15|349
1762527600000|2025-11-07 15:00:00|283.06|281.06|281.75|279.75|283.45|281.45|281.45|279.45|361
1762527900000|2025-11-07 15:05:00|281.76|279.76|283.05|281.05|283.25|281.25|280.5|278.5|328
1762528200000|2025-11-07 15:10:00|283.02|281.02|284.95|282.95|285.35|283.35|282.81|280.81|432
1762528500000|2025-11-07 15:15:00|285.15|283.15|285.25|283.25|286.15|284.15|284.45|282.45|348
1762528800000|2025-11-07 15:20:00|285.3|283.3|284.15|282.15|287.3|285.3|284.15|282.15|330
1762529100000|2025-11-07 15:25:00|284.1|282.1|286.85|284.85|287.65|285.65|284.1|282.1|301
1762529400000|2025-11-07 15:30:00|286.8|284.8|285.65|283.65|287.55|285.55|285.06|283.06|359
1762529700000|2025-11-07 15:35:00|285.75|283.75|284.3|282.3|286.55|284.55|284.15|282.15|275
1762530000000|2025-11-07 15:40:00|284.2|282.2|284.85|282.85|285.15|283.15|284.15|282.15|138
1762530300000|2025-11-07 15:45:00|285.05|283.05|287.55|285.55|287.55|285.55|284.65|282.65|178
1762530600000|2025-11-07 15:50:00|287.65|285.65|290.15|288.15|291.85|289.85|287.45|285.45|356
1762530900000|2025-11-07 15:55:00|290.05|288.05|290.1|288.1|290.35|288.35|289.25|287.25|216
1762531200000|2025-11-07 16:00:00|290|288|290.55|288.55|291.95|289.95|289.55|287.55|287
1762531500000|2025-11-07 16:05:00|290.5|288.5|290.88|288.88|290.88|288.88|289|287|268
1762531800000|2025-11-07 16:10:00|290.85|288.85|290.95|288.95|292.05|290.05|289.85|287.85|197
1762532100000|2025-11-07 16:15:00|291.15|289.15|293.85|291.85|293.95|291.95|290.4|288.4|279
1762532400000|2025-11-07 16:20:00|293.9|291.9|298.1|296.1|299.05|297.05|293.57|291.57|441
1762532700000|2025-11-07 16:25:00|298.01|296.01|299.3|297.3|299.3|297.3|296.82|294.82|515
1762533000000|2025-11-07 16:30:00|299.2|297.2|303|301|304.25|302.25|299.15|297.15|655
1762533300000|2025-11-07 16:35:00|303.55|301.55|305.54|303.54|306.25|304.25|303.55|301.55|531
1762533600000|2025-11-07 16:40:00|305.55|303.55|309.13|307.13|309.13|307.13|304.8|302.8|549
1762533900000|2025-11-07 16:45:00|309.16|307.16|310.33|308.33|310.8|308.8|306.48|304.48|543
1762534200000|2025-11-07 16:50:00|310.15|308.15|313.13|311.13|313.35|311.35|309.4|307.4|589
1762534500000|2025-11-07 16:55:00|313.1|311.1|311.75|309.75|313.4|311.4|308.35|306.35|637
1762534800000|2025-11-07 17:00:00|311.85|309.85|311.22|309.22|313.38|311.38|308.7|306.7|652
1762535100000|2025-11-07 17:05:00|311.3|309.3|312.74|310.74|313.25|311.25|310.45|308.45|507
1762535400000|2025-11-07 17:10:00|312.7|310.7|316.75|314.75|318.6|316.6|311.28|309.28|646
1762535700000|2025-11-07 17:15:00|316.65|314.65|315.85|313.85|317.15|315.15|315.27|313.27|558
1762536000000|2025-11-07 17:20:00|315.79|313.79|318.89|316.89|319.35|317.35|315.79|313.79|470
1762536300000|2025-11-07 17:25:00|318.9|316.9|315.97|313.97|318.97|316.97|315.82|313.82|386
1762536600000|2025-11-07 17:30:00|315.93|313.93|314.95|312.95|316.61|314.61|314.29|312.29|327
1762536900000|2025-11-07 17:35:00|314.9|312.9|314.18|312.18|315.25|313.25|313.72|311.72|266
1762537200000|2025-11-07 17:40:00|314.2|312.2|316.15|314.15|316.45|314.45|313.22|311.22|163
1762537500000|2025-11-07 17:45:00|316.25|314.25|317.65|315.65|317.75|315.75|315.52|313.52|216
1762537800000|2025-11-07 17:50:00|317.6|315.6|318.94|316.94|319.15|317.15|316.08|314.08|362
1762538100000|2025-11-07 17:55:00|318.99|316.99|321.06|319.06|321.75|319.75|318.99|316.99|387
1762538400000|2025-11-07 18:00:00|321.25|319.25|321.87|319.87|323.55|321.55|319.25|317.25|466
1762538700000|2025-11-07 18:05:00|321.92|319.92|321.25|319.25|323.35|321.35|321.25|319.25|406
1762539000000|2025-11-07 18:10:00|321.35|319.35|324|322|324.05|322.05|321.29|319.29|271
1762539300000|2025-11-07 18:15:00|323.95|321.95|329.75|327.75|330.85|328.85|322.56|320.56|492
1762539600000|2025-11-07 18:20:00|329.85|327.85|332.36|330.36|332.5|330.5|326.55|324.55|559
1762539900000|2025-11-07 18:25:00|332.41|330.41|333.54|331.54|334.25|332.25|330.33|328.33|459
1762540200000|2025-11-07 18:30:00|333.64|331.64|330.71|328.71|334.65|332.65|330.22|328.22|466
1762540500000|2025-11-07 18:35:00|330.75|328.75|332.1|330.1|333.45|331.45|329.57|327.57|312
1762540800000|2025-11-07 18:40:00|332.14|330.14|334.55|332.55|334.85|332.85|330.98|328.98|252
1762541100000|2025-11-07 18:45:00|334.5|332.5|330.78|328.78|334.85|332.85|330.78|328.78|331
1762541400000|2025-11-07 18:50:00|330.73|328.73|326.2|324.2|330.79|328.79|325.36|323.36|422
1762541700000|2025-11-07 18:55:00|326.4|324.4|325.95|323.95|327.35|325.35|323.52|321.52|303
1762542000000|2025-11-07 19:00:00|326.02|324.02|326.55|324.55|327.25|325.25|322.95|320.95|515
1762542300000|2025-11-07 19:05:00|326.5|324.5|326.35|324.35|327.25|325.25|324.45|322.45|408
1762542600000|2025-11-07 19:10:00|326.36|324.36|327.67|325.67|327.95|325.95|325.87|323.87|335
1762542900000|2025-11-07 19:15:00|327.75|325.75|326.95|324.95|328.15|326.15|326.25|324.25|382
1762543200000|2025-11-07 19:20:00|326.97|324.97|327.09|325.09|327.86|325.86|326.32|324.32|364
1762543500000|2025-11-07 19:25:00|327.04|325.04|327.21|325.21|327.85|325.85|325.62|323.62|372
1762543800000|2025-11-07 19:30:00|327.26|325.26|326.09|324.09|329.05|327.05|325.07|323.07|405
1762544100000|2025-11-07 19:35:00|326.1|324.1|328.55|326.55|328.75|326.75|326.07|324.07|274
1762544400000|2025-11-07 19:40:00|328.58|326.58|329.35|327.35|329.93|327.93|328.55|326.55|227
1762544700000|2025-11-07 19:45:00|329.37|327.37|325.84|323.84|329.37|327.37|325.84|323.84|438
1762545000000|2025-11-07 19:50:00|325.78|323.78|326.66|324.66|327.35|325.35|325.47|323.47|319
1762545300000|2025-11-07 19:55:00|326.67|324.67|327.25|325.25|327.95|325.95|326.05|324.05|270
1762545600000|2025-11-07 20:00:00|327.13|325.13|326.93|324.93|328.85|326.85|326.93|324.93|407
1762545900000|2025-11-07 20:05:00|326.95|324.95|328.15|326.15|328.15|326.15|325.3|323.3|402
1762546200000|2025-11-07 20:10:00|328.21|326.21|326.3|324.3|328.25|326.25|326.23|324.23|297
1762546500000|2025-11-07 20:15:00|326.27|324.27|324.38|322.38|326.77|324.77|323.87|321.87|428
1762546800000|2025-11-07 20:20:00|324.39|322.39|323.04|321.04|324.46|322.46|322.55|320.55|302
1762547100000|2025-11-07 20:25:00|323.1|321.1|323.18|321.18|323.9|321.9|322.85|320.85|196
1762547400000|2025-11-07 20:30:00|323.2|321.2|321.9|319.9|323.8|321.8|321.9|319.9|279
1762547700000|2025-11-07 20:35:00|321.92|319.92|321.05|319.05|322.24|320.24|320.47|318.47|261
1762548000000|2025-11-07 20:40:00|321.07|319.07|321.45|319.45|321.85|319.85|320.69|318.69|187
1762548300000|2025-11-07 20:45:00|321.44|319.44|323.15|321.15|323.65|321.65|321.25|319.25|172
1762548600000|2025-11-07 20:50:00|323.18|321.18|321.82|319.82|323.45|321.45|321.74|319.74|319
1762548900000|2025-11-07 20:55:00|321.81|319.81|321.45|319.45|322.45|320.45|321.45|319.45|209
1762549200000|2025-11-07 21:00:00|321.46|319.46|322.05|320.05|322.63|320.63|320.74|318.74|376
1762549500000|2025-11-07 21:05:00|322.08|320.08|322.95|320.95|323.53|321.53|322.05|320.05|252
1762549800000|2025-11-07 21:10:00|322.97|320.97|324.16|322.16|324.26|322.26|322.95|320.95|198
1762550100000|2025-11-07 21:15:00|324.23|322.23|325.25|323.25|325.63|323.63|324.11|322.11|304
1762550400000|2025-11-07 21:20:00|325.23|323.23|324.84|322.84|325.93|323.93|324.66|322.66|200
1762550700000|2025-11-07 21:25:00|324.75|322.75|324.32|322.32|325.05|323.05|323.97|321.97|212
1762551000000|2025-11-07 21:30:00|324.34|322.34|325.05|323.05|325.09|323.09|324.06|322.06|190
1762551300000|2025-11-07 21:35:00|325.22|323.22|325.95|323.95|325.95|323.95|324.35|322.35|171
1762551600000|2025-11-07 21:40:00|326.2|324.2|327.65|325.65|327.95|325.95|326.2|324.2|235
1762551900000|2025-11-07 21:45:00|327.64|325.64|328.23|326.23|328.23|326.23|326.95|324.95|203
1762552200000|2025-11-07 21:50:00|328.15|326.15|328.61|326.61|328.61|326.61|327.14|325.14|161
1762552500000|2025-11-07 21:55:00|328.63|326.63|326.93|324.93|328.63|326.63|326.74|324.74|152
1762588800000|2025-11-08 08:00:00|326.54|324.54|325.87|323.87|327.23|325.23|325.7|323.7|237
1762589100000|2025-11-08 08:05:00|325.9|323.9|325.94|323.94|327.05|325.05|325.34|323.34|236
1762589400000|2025-11-08 08:10:00|325.88|323.88|326.29|324.29|326.65|324.65|325.45|323.45|233
1762589700000|2025-11-08 08:15:00|326.28|324.28|325.5|323.5|326.38|324.38|324.07|322.07|362
1762590000000|2025-11-08 08:20:00|325.55|323.55|326.97|324.97|327.01|325.01|325.17|323.17|308
1762590300000|2025-11-08 08:25:00|327.02|325.02|328.47|326.47|328.85|326.85|327.02|325.02|237
1762590600000|2025-11-08 08:30:00|328.45|326.45|328.98|326.98|329.02|327.02|327.29|325.29|277
1762590900000|2025-11-08 08:35:00|329.02|327.02|329.14|327.14|330.12|328.12|328.76|326.76|286
1762591200000|2025-11-08 08:40:00|329.07|327.07|330.97|328.97|331.07|329.07|329.07|327.07|244
1762591500000|2025-11-08 08:45:00|330.95|328.95|331.43|329.43|332.02|330.02|330.8|328.8|407
1762591800000|2025-11-08 08:50:00|331.39|329.39|331.67|329.67|332.25|330.25|331.06|329.06|223
1762592100000|2025-11-08 08:55:00|331.65|329.65|330.74|328.74|332.38|330.38|330.64|328.64|161
1762592400000|2025-11-08 09:00:00|330.67|328.67|328.98|326.98|330.67|328.67|328.55|326.55|284
1762592700000|2025-11-08 09:05:00|328.95|326.95|327.43|325.43|328.95|326.95|327.17|325.17|297
1762593000000|2025-11-08 09:10:00|327.36|325.36|327.85|325.85|328.08|326.08|327.27|325.27|153
1762593300000|2025-11-08 09:15:00|327.84|325.84|329.17|327.17|329.72|327.72|327.47|325.47|208
1762593600000|2025-11-08 09:20:00|329.15|327.15|328.94|326.94|329.15|327.15|328.09|326.09|255
1762593900000|2025-11-08 09:25:00|328.93|326.93|329.07|327.07|330.04|328.04|328.64|326.64|180
1762594200000|2025-11-08 09:30:00|329.05|327.05|328.83|326.83|329.16|327.16|328.54|326.54|187
1762594500000|2025-11-08 09:35:00|328.75|326.75|326.27|324.27|328.84|326.84|326.27|324.27|225
1762594800000|2025-11-08 09:40:00|326.25|324.25|325.65|323.65|327.17|325.17|325.35|323.35|243
1762595100000|2025-11-08 09:45:00|325.66|323.66|323.65|321.65|325.84|323.84|323.38|321.38|323
1762595400000|2025-11-08 09:50:00|323.59|321.59|322.95|320.95|324.08|322.08|322.65|320.65|205
1762595700000|2025-11-08 09:55:00|322.92|320.92|323.54|321.54|323.82|321.82|322.83|320.83|131
1762596000000|2025-11-08 10:00:00|323.55|321.55|323.41|321.41|323.79|321.79|322.76|320.76|180
1762596300000|2025-11-08 10:05:00|323.44|321.44|323.65|321.65|324.42|322.42|323.44|321.44|180
1762596600000|2025-11-08 10:10:00|323.66|321.66|324.67|322.67|324.67|322.67|323.65|321.65|157
1762596900000|2025-11-08 10:15:00|323.3|321.3|322.49|320.49|323.74|321.74|322.04|320.04|275
1762597200000|2025-11-08 10:20:00|322.48|320.48|322.78|320.78|323.21|321.21|322.05|320.05|148
1762597500000|2025-11-08 10:25:00|322.84|320.84|323.55|321.55|323.81|321.81|322.55|320.55|162
1762597800000|2025-11-08 10:30:00|323.56|321.56|323.54|321.54|324.42|322.42|323.2|321.2|131
1762598100000|2025-11-08 10:35:00|323.51|321.51|324.36|322.36|324.53|322.53|323.26|321.26|129
1762598400000|2025-11-08 10:40:00|324.34|322.34|323.34|321.34|324.34|322.34|322.92|320.92|127
1762598700000|2025-11-08 10:45:00|323.31|321.31|324.75|322.75|324.81|322.81|323.31|321.31|142
1762599000000|2025-11-08 10:50:00|324.76|322.76|324.82|322.82|324.98|322.98|324.05|322.05|163
1762599300000|2025-11-08 10:55:00|324.78|322.78|325.04|323.04|325.43|323.43|324.55|322.55|112
1762599600000|2025-11-08 11:00:00|325.03|323.03|325.75|323.75|326.23|324.23|324.57|322.57|210
1762599900000|2025-11-08 11:05:00|325.76|323.76|325.84|323.84|326.54|324.54|325.36|323.36|185
1762600200000|2025-11-08 11:10:00|325.76|323.76|327.92|325.92|327.92|325.92|325.74|323.74|151
1762600500000|2025-11-08 11:15:00|327.84|325.84|327.45|325.45|327.84|325.84|326.06|324.06|204
1762600800000|2025-11-08 11:20:00|327.44|325.44|326.65|324.65|328.1|326.1|326.55|324.55|204
1762601100000|2025-11-08 11:25:00|326.66|324.66|327.86|325.86|328.24|326.24|326.66|324.66|172
1762601400000|2025-11-08 11:30:00|327.83|325.83|326.85|324.85|327.95|325.95|326.59|324.59|215
1762601700000|2025-11-08 11:35:00|326.76|324.76|325.05|323.05|326.96|324.96|324.86|322.86|213
1762602000000|2025-11-08 11:40:00|325.04|323.04|326.18|324.18|326.64|324.64|324.65|322.65|273
1762602300000|2025-11-08 11:45:00|326.16|324.16|327.41|325.41|327.56|325.56|326.07|324.07|281
1762602600000|2025-11-08 11:50:00|327.39|325.39|328.23|326.23|329.65|327.65|327.13|325.13|324
1762602900000|2025-11-08 11:55:00|328.09|326.09|328.65|326.65|328.93|326.93|327.69|325.69|257
1762603200000|2025-11-08 12:00:00|328.66|326.66|328.05|326.05|328.73|326.73|327.34|325.34|298
1762603500000|2025-11-08 12:05:00|328.13|326.13|327.86|325.86|329.55|327.55|327.66|325.66|235
1762603800000|2025-11-08 12:10:00|327.94|325.94|325.3|323.3|328.15|326.15|325.21|323.21|236
1762604100000|2025-11-08 12:15:00|325.31|323.31|326.84|324.84|326.94|324.94|325.31|323.31|217
1762604400000|2025-11-08 12:20:00|326.85|324.85|326.65|324.65|328.24|326.24|326.55|324.55|224
1762604700000|2025-11-08 12:25:00|326.66|324.66|327.25|325.25|327.98|325.98|326.66|324.66|190
1762605000000|2025-11-08 12:30:00|327.26|325.26|327.44|325.44|327.56|325.56|326.46|324.46|194
1762605300000|2025-11-08 12:35:00|327.42|325.42|327.35|325.35|328.84|326.84|327.25|325.25|148
1762605600000|2025-11-08 12:40:00|327.34|325.34|327.54|325.54|328.15|326.15|327.34|325.34|121
1762605900000|2025-11-08 12:45:00|327.51|325.51|328.63|326.63|328.82|326.82|327.06|325.06|167
1762606200000|2025-11-08 12:50:00|328.64|326.64|327.65|325.65|328.81|326.81|326.94|324.94|167
1762606500000|2025-11-08 12:55:00|327.66|325.66|329.05|327.05|329.05|327.05|327.66|325.66|117
1762606800000|2025-11-08 13:00:00|329.11|327.11|328.2|326.2|329.92|327.92|328.05|326.05|196
1762607100000|2025-11-08 13:05:00|328.16|326.16|327.74|325.74|328.22|326.22|326.36|324.36|270
1762607400000|2025-11-08 13:10:00|327.75|325.75|328.95|326.95|329.31|327.31|327.55|325.55|183
1762607700000|2025-11-08 13:15:00|328.96|326.96|328.55|326.55|329.04|327.04|327.49|325.49|282
1762608000000|2025-11-08 13:20:00|328.49|326.49|328.58|326.58|329.78|327.78|328.02|326.02|237
1762608300000|2025-11-08 13:25:00|328.55|326.55|328.45|326.45|329.07|327.07|328.05|326.05|199
1762608600000|2025-11-08 13:30:00|328.43|326.43|325.45|323.45|328.43|326.43|324.75|322.75|425
1762608900000|2025-11-08 13:35:00|325.42|323.42|325.65|323.65|326.36|324.36|325.32|323.32|408
1762609200000|2025-11-08 13:40:00|325.62|323.62|328.46|326.46|328.49|326.49|325.35|323.35|262
1762609500000|2025-11-08 13:45:00|328.45|326.45|327.24|325.24|328.65|326.65|326.75|324.75|276
1762609800000|2025-11-08 13:50:00|327.21|325.21|325.5|323.5|327.63|325.63|325.5|323.5|258
1762610100000|2025-11-08 13:55:00|325.49|323.49|324.22|322.22|325.83|323.83|324.2|322.2|406
1762610400000|2025-11-08 14:00:00|324.2|322.2|325.05|323.05|325.37|323.37|324.16|322.16|426
1762610700000|2025-11-08 14:05:00|324.98|322.98|325.83|323.83|326.92|324.92|324.04|322.04|512
1762611000000|2025-11-08 14:10:00|325.8|323.8|320.69|318.69|326.24|324.24|320.55|318.55|587
1762611300000|2025-11-08 14:15:00|320.63|318.63|317.39|315.39|321.33|319.33|317.26|315.26|630
1762611600000|2025-11-08 14:20:00|317.4|315.4|318.49|316.49|318.57|316.57|317.29|315.29|510
1762611900000|2025-11-08 14:25:00|318.51|316.51|317.51|315.51|318.87|316.87|316.84|314.84|358
1762612200000|2025-11-08 14:30:00|317.48|315.48|322.02|320.02|322.43|320.43|317.22|315.22|506
1762612500000|2025-11-08 14:35:00|321.99|319.99|321.75|319.75|322.65|320.65|320.5|318.5|351
1762612800000|2025-11-08 14:40:00|321.71|319.71|320.31|318.31|321.71|319.71|320.2|318.2|330
1762613100000|2025-11-08 14:45:00|320.29|318.29|319.36|317.36|320.65|318.65|319.01|317.01|390
1762613400000|2025-11-08 14:50:00|319.38|317.38|319.61|317.61|320.37|318.37|318.82|316.82|378
1762613700000|2025-11-08 14:55:00|319.65|317.65|319.78|317.78|320.8|318.8|319.65|317.65|265
1762614000000|2025-11-08 15:00:00|319.8|317.8|320.21|318.21|320.82|318.82|319.8|317.8|262
1762614300000|2025-11-08 15:05:00|320.22|318.22|318.71|316.71|320.4|318.4|318.71|316.71|316
1762614600000|2025-11-08 15:10:00|318.72|316.72|319.87|317.87|319.87|317.87|317.99|315.99|335
1762614900000|2025-11-08 15:15:00|319.9|317.9|317.39|315.39|320.86|318.86|317.37|315.37|450
1762615200000|2025-11-08 15:20:00|317.35|315.35|316.33|314.33|317.7|315.7|315.74|313.74|470
1762615500000|2025-11-08 15:25:00|316.34|314.34|317.43|315.43|318.12|316.12|316.34|314.34|270
1762615800000|2025-11-08 15:30:00|317.47|315.47|314.86|312.86|317.78|315.78|314.86|312.86|415
1762616100000|2025-11-08 15:35:00|314.87|312.87|314.96|312.96|315.57|313.57|314.17|312.17|409
1762616400000|2025-11-08 15:40:00|314.97|312.97|314.18|312.18|315.01|313.01|313.48|311.48|387
1762616700000|2025-11-08 15:45:00|314.21|312.21|315.34|313.34|315.82|313.82|314.14|312.14|399
1762617000000|2025-11-08 15:50:00|315.33|313.33|314.78|312.78|315.65|313.65|314.24|312.24|306
1762617300000|2025-11-08 15:55:00|314.77|312.77|313.52|311.52|314.99|312.99|312.85|310.85|330
1762617600000|2025-11-08 16:00:00|313.53|311.53|313.26|311.26|314.28|312.28|312.62|310.62|437
1762617900000|2025-11-08 16:05:00|313.25|311.25|310.93|308.93|314.23|312.23|309.87|307.87|548
1762618200000|2025-11-08 16:10:00|310.94|308.94|314.9|312.9|315.13|313.13|310.94|308.94|456
1762618500000|2025-11-08 16:15:00|314.84|312.84|312.96|310.96|315.33|313.33|312.83|310.83|426
1762618800000|2025-11-08 16:20:00|312.97|310.97|313.97|311.97|314.26|312.26|311.8|309.8|393
1762619100000|2025-11-08 16:25:00|313.95|311.95|314.61|312.61|315|313|313.71|311.71|313
1762619400000|2025-11-08 16:30:00|314.63|312.63|314.7|312.7|314.97|312.97|313.77|311.77|303
1762619700000|2025-11-08 16:35:00|314.71|312.71|317.98|315.98|317.98|315.98|314.56|312.56|451
1762620000000|2025-11-08 16:40:00|318.01|316.01|315.69|313.69|318.05|316.05|315.56|313.56|415
1762620300000|2025-11-08 16:45:00|315.7|313.7|315.23|313.23|316.22|314.22|315.23|313.23|291
1762620600000|2025-11-08 16:50:00|315.24|313.24|315.17|313.17|315.85|313.85|314.89|312.89|292
1762620900000|2025-11-08 16:55:00|315.21|313.21|316.35|314.35|316.38|314.38|315.06|313.06|263
1762621200000|2025-11-08 17:00:00|316.36|314.36|316.65|314.65|316.67|314.67|315.81|313.81|288
1762621500000|2025-11-08 17:05:00|316.6|314.6|316.91|314.91|317.06|315.06|315.97|313.97|233
1762621800000|2025-11-08 17:10:00|316.97|314.97|316.51|314.51|317.39|315.39|316.45|314.45|209
1762622100000|2025-11-08 17:15:00|316.55|314.55|318.8|316.8|318.85|316.85|316.55|314.55|290
1762622400000|2025-11-08 17:20:00|318.79|316.79|322.18|320.18|323.61|321.61|318.72|316.72|439
1762622700000|2025-11-08 17:25:00|322.16|320.16|320.51|318.51|322.21|320.21|320.32|318.32|321
1762623000000|2025-11-08 17:30:00|320.49|318.49|321.95|319.95|321.95|319.95|320.3|318.3|314
1762623300000|2025-11-08 17:35:00|321.93|319.93|320.84|318.84|321.96|319.96|320.83|318.83|266
1762623600000|2025-11-08 17:40:00|320.85|318.85|321.76|319.76|322.06|320.06|320.84|318.84|214
1762623900000|2025-11-08 17:45:00|321.72|319.72|322.24|320.24|322.72|320.72|321.67|319.67|238
1762624200000|2025-11-08 17:50:00|322.23|320.23|321.12|319.12|322.23|320.23|320.93|318.93|196
1762624500000|2025-11-08 17:55:00|321.06|319.06|321.64|319.64|321.67|319.67|320.58|318.58|144
1762624800000|2025-11-08 18:00:00|321.69|319.69|321.75|319.75|321.83|319.83|320.94|318.94|205
1762625100000|2025-11-08 18:05:00|321.74|319.74|322.46|320.46|322.55|320.55|321.73|319.73|188
1762625400000|2025-11-08 18:10:00|322.49|320.49|323.12|321.12|323.96|321.96|322.49|320.49|226
1762625700000|2025-11-08 18:15:00|323.13|321.13|321.36|319.36|323.21|321.21|321.06|319.06|208
1762626000000|2025-11-08 18:20:00|321.41|319.41|320.75|318.75|321.41|319.41|320.67|318.67|219
1762626300000|2025-11-08 18:25:00|320.73|318.73|321.22|319.22|321.31|319.31|320.54|318.54|150
1762626600000|2025-11-08 18:30:00|321.27|319.27|321.56|319.56|322.63|320.63|321.27|319.27|201
1762626900000|2025-11-08 18:35:00|321.54|319.54|321.5|319.5|321.55|319.55|320.55|318.55|189
1762627200000|2025-11-08 18:40:00|321.4|319.4|321.8|319.8|321.8|319.8|321.17|319.17|101
1762627500000|2025-11-08 18:45:00|321.82|319.82|321.9|319.9|322.23|320.23|321.5|319.5|145
1762627800000|2025-11-08 18:50:00|321.92|319.92|321.84|319.84|322|320|321.13|319.13|215
1762628100000|2025-11-08 18:55:00|321.85|319.85|321.85|319.85|322.46|320.46|321.84|319.84|196
1762628400000|2025-11-08 19:00:00|321.9|319.9|321.9|319.9|322.05|320.05|320.92|318.92|221
1762628700000|2025-11-08 19:05:00|321.93|319.93|321.23|319.23|321.96|319.96|321.18|319.18|200
1762629000000|2025-11-08 19:10:00|321.27|319.27|321.38|319.38|321.6|319.6|321.07|319.07|153
1762629300000|2025-11-08 19:15:00|321.42|319.42|319.17|317.17|321.52|319.52|319.07|317.07|260
1762629600000|2025-11-08 19:20:00|319.22|317.22|316.47|314.47|319.22|317.22|315.29|313.29|403
1762629900000|2025-11-08 19:25:00|316.45|314.45|316.66|314.66|316.77|314.77|316.17|314.17|290
1762630200000|2025-11-08 19:30:00|316.65|314.65|317.26|315.26|317.28|315.28|316.35|314.35|207
1762630500000|2025-11-08 19:35:00|317.25|315.25|317.61|315.61|317.61|315.61|316.87|314.87|153
1762630800000|2025-11-08 19:40:00|317.65|315.65|317.33|315.33|318.16|316.16|317.27|315.27|124
1762631100000|2025-11-08 19:45:00|317.34|315.34|317.22|315.22|317.79|315.79|316.69|314.69|148
1762631400000|2025-11-08 19:50:00|317.25|315.25|316.65|314.65|317.41|315.41|316.63|314.63|93
1762631700000|2025-11-08 19:55:00|316.66|314.66|317.27|315.27|317.33|315.33|316.66|314.66|107
1762632000000|2025-11-08 20:00:00|317.25|315.25|318.14|316.14|318.14|316.14|317.18|315.18|137
1762632300000|2025-11-08 20:05:00|318.22|316.22|316.88|314.88|318.47|316.47|316.86|314.86|197
1762632600000|2025-11-08 20:10:00|316.87|314.87|316.07|314.07|317.37|315.37|315.77|313.77|151
1762632900000|2025-11-08 20:15:00|316.1|314.1|316.53|314.53|316.53|314.53|315.87|313.87|135
1762633200000|2025-11-08 20:20:00|316.47|314.47|316.46|314.46|316.53|314.53|315.82|313.82|121
1762633500000|2025-11-08 20:25:00|316.47|314.47|317.03|315.03|317.05|315.05|316.44|314.44|102
1762633800000|2025-11-08 20:30:00|317.04|315.04|317.16|315.16|317.82|315.82|317.03|315.03|127
1762634100000|2025-11-08 20:35:00|317.14|315.14|318.03|316.03|318.03|316.03|317.14|315.14|109
1762634400000|2025-11-08 20:40:00|318|316|318.47|316.47|318.62|316.62|317.86|315.86|120
1762634700000|2025-11-08 20:45:00|318.53|316.53|321.11|319.11|323.4|321.4|318.17|316.17|317
1762635000000|2025-11-08 20:50:00|321.13|319.13|320.43|318.43|321.5|319.5|320.35|318.35|186
1762635300000|2025-11-08 20:55:00|320.44|318.44|320.93|318.93|321.27|319.27|320.36|318.36|118
1762635600000|2025-11-08 21:00:00|320.88|318.88|320.44|318.44|321.36|319.36|320.43|318.43|133
1762635900000|2025-11-08 21:05:00|320.45|318.45|320.12|318.12|320.85|318.85|320.02|318.02|156
1762636200000|2025-11-08 21:10:00|320.13|318.13|319.1|317.1|320.35|318.35|319.07|317.07|150
1762636500000|2025-11-08 21:15:00|319.13|317.13|319.53|317.53|319.53|317.53|319.04|317.04|145
1762636800000|2025-11-08 21:20:00|319.51|317.51|319.25|317.25|319.75|317.75|319.07|317.07|121
1762637100000|2025-11-08 21:25:00|319.26|317.26|319.65|317.65|319.73|317.73|319.16|317.16|93
1762637400000|2025-11-08 21:30:00|319.63|317.63|320.36|318.36|320.36|318.36|319.27|317.27|99
1762637700000|2025-11-08 21:35:00|320.38|318.38|320.26|318.26|320.74|318.74|320.19|318.19|103
1762638000000|2025-11-08 21:40:00|320.28|318.28|320.89|318.89|320.95|318.95|320.28|318.28|50
1762638300000|2025-11-08 21:45:00|320.87|318.87|321.52|319.52|321.52|319.52|320.62|318.62|136
1762638600000|2025-11-08 21:50:00|321.53|319.53|320.97|318.97|321.6|319.6|320.82|318.82|127
1762638900000|2025-11-08 21:55:00|321|319|321.14|319.14|321.42|319.42|321|319|102
1762639200000|2025-11-08 22:00:00|321.15|319.15|321.59|319.59|321.66|319.66|321.06|319.06|122
1762639500000|2025-11-08 22:05:00|321.62|319.62|321.57|319.57|321.74|319.74|321.02|319.02|59
1762639800000|2025-11-08 22:10:00|321.59|319.59|321.63|319.63|322.35|320.35|321.53|319.53|123
1762640100000|2025-11-08 22:15:00|321.62|319.62|321.43|319.43|321.64|319.64|320.87|318.87|170
1762640400000|2025-11-08 22:20:00|321.45|319.45|323.33|321.33|323.42|321.42|321.45|319.45|137
1762640700000|2025-11-08 22:25:00|323.27|321.27|322.72|320.72|323.82|321.82|322.72|320.72|141
1762641000000|2025-11-08 22:30:00|322.73|320.73|322.83|320.83|323.24|321.24|322.33|320.33|116
1762641300000|2025-11-08 22:35:00|322.82|320.82|321.81|319.81|322.82|320.82|321.73|319.73|151
1762641600000|2025-11-08 22:40:00|321.82|319.82|322.13|320.13|322.13|320.13|321.41|319.41|130
1762641900000|2025-11-08 22:45:00|322.12|320.12|322.83|320.83|322.96|320.96|321.91|319.91|113
1762642200000|2025-11-08 22:50:00|322.86|320.86|323.73|321.73|323.95|321.95|322.86|320.86|88
1762642500000|2025-11-08 22:55:00|323.72|321.72|322.86|320.86|323.72|321.72|322.52|320.52|122
1762642800000|2025-11-08 23:00:00|322.85|320.85|323.12|321.12|323.16|321.16|322.63|320.63|152
1762643100000|2025-11-08 23:05:00|323.15|321.15|323|321|323.36|321.36|322.63|320.63|151
1762643400000|2025-11-08 23:10:00|323.01|321.01|323.93|321.93|324.02|322.02|323.01|321.01|87
1762643700000|2025-11-08 23:15:00|324.02|322.02|323.61|321.61|324.52|322.52|323.61|321.61|111
1762644000000|2025-11-08 23:20:00|323.55|321.55|323.56|321.56|323.73|321.73|323.31|321.31|113
1762644300000|2025-11-08 23:25:00|323.55|321.55|323.91|321.91|323.93|321.93|323.41|321.41|125
1762644600000|2025-11-08 23:30:00|323.93|321.93|324.35|322.35|324.6|322.6|323.5|321.5|116
1762644900000|2025-11-08 23:35:00|324.3|322.3|324.4|322.4|324.53|322.53|323.72|321.72|126
1762645200000|2025-11-08 23:40:00|324.37|322.37|324.4|322.4|324.68|322.68|324.01|322.01|110
1762645500000|2025-11-08 23:45:00|324.43|322.43|325.95|323.95|326.08|324.08|324.4|322.4|269
1762645800000|2025-11-08 23:50:00|325.93|323.93|326.15|324.15|326.23|324.23|325.75|323.75|171
1762646100000|2025-11-08 23:55:00|326.11|324.11|326.19|324.19|326.44|324.44|325.85|323.85|159
1762646400000|2025-11-09 00:00:00|326.15|324.15|326.09|324.09|326.34|324.34|325.28|323.28|349
1762646700000|2025-11-09 00:05:00|326.1|324.1|326.63|324.63|326.63|324.63|325.6|323.6|275
1762647000000|2025-11-09 00:10:00|326.64|324.64|325.55|323.55|326.72|324.72|325.42|323.42|266
1762647300000|2025-11-09 00:15:00|325.56|323.56|324.64|322.64|325.76|323.76|324.33|322.33|288
1762647600000|2025-11-09 00:20:00|324.58|322.58|324.75|322.75|325.24|323.24|323.45|321.45|254
1762647900000|2025-11-09 00:25:00|324.73|322.73|324.89|322.89|325.17|323.17|323.72|321.72|193
1762648200000|2025-11-09 00:30:00|324.87|322.87|327.97|325.97|327.97|325.97|324.82|322.82|167
1762648500000|2025-11-09 00:35:00|328|326|329.63|327.63|330.21|328.21|328|326|350
1762648800000|2025-11-09 00:40:00|329.55|327.55|329.05|327.05|330.86|328.86|328.75|326.75|334
1762649100000|2025-11-09 00:45:00|329.04|327.04|328.53|326.53|329.65|327.65|327.55|325.55|254
1762649400000|2025-11-09 00:50:00|328.55|326.55|327.54|325.54|328.65|326.65|326.65|324.65|271
1762649700000|2025-11-09 00:55:00|327.47|325.47|326.45|324.45|327.47|325.47|325.61|323.61|249
1762650000000|2025-11-09 01:00:00|326.4|324.4|329.6|327.6|329.85|327.85|325.97|323.97|314
1762650300000|2025-11-09 01:05:00|329.65|327.65|330.35|328.35|331.62|329.62|329.19|327.19|447
1762650600000|2025-11-09 01:10:00|330.34|328.34|329.78|327.78|331.83|329.83|329.26|327.26|385
1762650900000|2025-11-09 01:15:00|329.85|327.85|328.79|326.79|330.08|328.08|327.54|325.54|324
1762651200000|2025-11-09 01:20:00|328.75|326.75|330.15|328.15|330.72|328.72|328.7|326.7|259
1762651500000|2025-11-09 01:25:00|330.1|328.1|328.25|326.25|330.1|328.1|327.77|325.77|281
1762651800000|2025-11-09 01:30:00|328.24|326.24|327.69|325.69|328.45|326.45|326.46|324.46|334
1762652100000|2025-11-09 01:35:00|327.75|325.75|327.92|325.92|329.32|327.32|327.59|325.59|247
1762652400000|2025-11-09 01:40:00|327.95|325.95|326.56|324.56|327.95|325.95|325.95|323.95|266
1762652700000|2025-11-09 01:45:00|326.58|324.58|328.05|326.05|328.06|326.06|326.57|324.57|248
1762653000000|2025-11-09 01:50:00|328.04|326.04|327.3|325.3|328.16|326.16|326.99|324.99|204
1762653300000|2025-11-09 01:55:00|327.33|325.33|328.25|326.25|328.36|326.36|327.26|325.26|208
1762653600000|2025-11-09 02:00:00|328.18|326.18|328.22|326.22|328.31|326.31|326.61|324.61|234
1762653900000|2025-11-09 02:05:00|328.32|326.32|327.66|325.66|328.97|326.97|327.16|325.16|237
1762654200000|2025-11-09 02:10:00|327.65|325.65|326.81|324.81|327.65|325.65|326.71|324.71|126
1762654500000|2025-11-09 02:15:00|326.82|324.82|327.61|325.61|327.75|325.75|326.22|324.22|201
1762654800000|2025-11-09 02:20:00|327.63|325.63|327.7|325.7|327.95|325.95|326.88|324.88|176
1762655100000|2025-11-09 02:25:00|327.73|325.73|324.48|322.48|327.81|325.81|324.39|322.39|222
1762655400000|2025-11-09 02:30:00|324.47|322.47|321.3|319.3|324.47|322.47|321.14|319.14|386
1762655700000|2025-11-09 02:35:00|321.31|319.31|319.93|317.93|321.83|319.83|319.69|317.69|346
1762656000000|2025-11-09 02:40:00|319.96|317.96|320.56|318.56|322.01|320.01|319.7|317.7|327
1762656300000|2025-11-09 02:45:00|320.57|318.57|322.26|320.26|323.13|321.13|320.57|318.57|308
1762656600000|2025-11-09 02:50:00|322.25|320.25|320.93|318.93|322.79|320.79|320.32|318.32|309
1762656900000|2025-11-09 02:55:00|320.88|318.88|320.61|318.61|321.08|319.08|319.37|317.37|419
1762657200000|2025-11-09 03:00:00|320.59|318.59|320.55|318.55|321.94|319.94|320.44|318.44|343
1762657500000|2025-11-09 03:05:00|320.74|318.74|322.03|320.03|322.03|320.03|320.43|318.43|291
1762657800000|2025-11-09 03:10:00|322.02|320.02|319.53|317.53|322.03|320.03|319.53|317.53|296
1762658100000|2025-11-09 03:15:00|319.52|317.52|319.79|317.79|319.92|317.92|318.74|316.74|321
1762658400000|2025-11-09 03:20:00|319.74|317.74|315.86|313.86|320.53|318.53|315.85|313.85|389
1762658700000|2025-11-09 03:25:00|315.88|313.88|315.99|313.99|316.5|314.5|314.42|312.42|400
1762659000000|2025-11-09 03:30:00|316.03|314.03|315.89|313.89|316.58|314.58|315.55|313.55|287
1762659300000|2025-11-09 03:35:00|315.81|313.81|315.15|313.15|315.97|313.97|314.97|312.97|257
1762659600000|2025-11-09 03:40:00|315.14|313.14|314.42|312.42|315.58|313.58|314.42|312.42|278
1762659900000|2025-11-09 03:45:00|314.43|312.43|314.68|312.68|315.61|313.61|313.64|311.64|296
1762660200000|2025-11-09 03:50:00|314.67|312.67|314.72|312.72|315.83|313.83|314.64|312.64|235
1762660500000|2025-11-09 03:55:00|314.68|312.68|314.17|312.17|314.68|312.68|313.9|311.9|228
1762660800000|2025-11-09 04:00:00|314.14|312.14|315.32|313.32|316.11|314.11|314.14|312.14|289
1762661100000|2025-11-09 04:05:00|315.3|313.3|314.22|312.22|315.3|313.3|313.95|311.95|302
1762661400000|2025-11-09 04:10:00|314.23|312.23|314.98|312.98|315.35|313.35|313.94|311.94|232
1762661700000|2025-11-09 04:15:00|314.96|312.96|316.84|314.84|317.55|315.55|314.96|312.96|242
1762662000000|2025-11-09 04:20:00|316.88|314.88|315.79|313.79|317.82|315.82|315.36|313.36|294
1762662300000|2025-11-09 04:25:00|315.74|313.74|315.28|313.28|316.3|314.3|315.16|313.16|232
1762662600000|2025-11-09 04:30:00|315.26|313.26|314.47|312.47|315.67|313.67|314.47|312.47|248
1762662900000|2025-11-09 04:35:00|314.46|312.46|313.65|311.65|314.61|312.61|313.44|311.44|254
1762663200000|2025-11-09 04:40:00|313.66|311.66|312.85|310.85|313.99|311.99|312.54|310.54|192
1762663500000|2025-11-09 04:45:00|312.86|310.86|312.83|310.83|312.93|310.93|312.35|310.35|213
1762663800000|2025-11-09 04:50:00|312.84|310.84|312.98|310.98|313.38|311.38|312.84|310.84|177
1762664100000|2025-11-09 04:55:00|312.99|310.99|312.57|310.57|313.27|311.27|312.49|310.49|143
1762664400000|2025-11-09 05:00:00|312.54|310.54|311.18|309.18|312.57|310.57|310.77|308.77|155
1762664700000|2025-11-09 05:05:00|311.22|309.22|311.32|309.32|311.56|309.56|311.16|309.16|199
1762665000000|2025-11-09 05:10:00|311.33|309.33|311.64|309.64|311.76|309.76|310.11|308.11|282
1762665300000|2025-11-09 05:15:00|311.66|309.66|311.45|309.45|312.15|310.15|311.2|309.2|291
1762665600000|2025-11-09 05:20:00|311.44|309.44|310.41|308.41|311.6|309.6|310.35|308.35|187
1762665900000|2025-11-09 05:25:00|310.42|308.42|311.56|309.56|311.56|309.56|310.02|308.02|224
1762666200000|2025-11-09 05:30:00|311.55|309.55|310.21|308.21|312.18|310.18|310.17|308.17|305
1762666500000|2025-11-09 05:35:00|310.2|308.2|310.93|308.93|311.02|309.02|309.54|307.54|179
1762666800000|2025-11-09 05:40:00|310.95|308.95|310.97|308.97|311.77|309.77|310.71|308.71|198
1762667100000|2025-11-09 05:45:00|311.01|309.01|312.33|310.33|312.33|310.33|310.8|308.8|205
1762667400000|2025-11-09 05:50:00|312.26|310.26|311.64|309.64|312.26|310.26|311.46|309.46|128
1762667700000|2025-11-09 05:55:00|311.7|309.7|311.47|309.47|311.92|309.92|311.35|309.35|127
1762668000000|2025-11-09 06:00:00|311.46|309.46|310.84|308.84|311.76|309.76|310.84|308.84|250
1762668300000|2025-11-09 06:05:00|310.85|308.85|310.45|308.45|310.86|308.86|309.94|307.94|197
1762668600000|2025-11-09 06:10:00|310.49|308.49|311.45|309.45|311.45|309.45|310.27|308.27|163
1762668900000|2025-11-09 06:15:00|311.48|309.48|313.16|311.16|313.21|311.21|311.14|309.14|246
1762669200000|2025-11-09 06:20:00|313.19|311.19|313.36|311.36|313.67|311.67|312.66|310.66|223
1762669500000|2025-11-09 06:25:00|313.35|311.35|313.73|311.73|313.86|311.86|313.22|311.22|97
1762669800000|2025-11-09 06:30:00|313.71|311.71|313.69|311.69|314.05|312.05|313.28|311.28|174
1762670100000|2025-11-09 06:35:00|313.7|311.7|314.67|312.67|314.67|312.67|313.46|311.46|115
1762670400000|2025-11-09 06:40:00|314.65|312.65|314.38|312.38|315.15|313.15|314.08|312.08|157
1762670700000|2025-11-09 06:45:00|314.39|312.39|313.93|311.93|314.57|312.57|313.79|311.79|140
1762671000000|2025-11-09 06:50:00|314.03|312.03|313.83|311.83|314.3|312.3|313.71|311.71|89
1762671300000|2025-11-09 06:55:00|313.79|311.79|314.82|312.82|314.97|312.97|313.79|311.79|105
1762671600000|2025-11-09 07:00:00|314.84|312.84|315.06|313.06|316|314|314.84|312.84|238
1762671900000|2025-11-09 07:05:00|315.05|313.05|314.63|312.63|315.54|313.54|314.59|312.59|165
1762672200000|2025-11-09 07:10:00|314.59|312.59|315.82|313.82|315.91|313.91|314.46|312.46|225
1762672500000|2025-11-09 07:15:00|315.81|313.81|314.74|312.74|315.81|313.81|313.99|311.99|217
1762672800000|2025-11-09 07:20:00|314.77|312.77|314.52|312.52|315.38|313.38|314.44|312.44|181
1762673100000|2025-11-09 07:25:00|314.54|312.54|314.76|312.76|314.98|312.98|314.3|312.3|115
1762673400000|2025-11-09 07:30:00|314.75|312.75|316.77|314.77|317.12|315.12|314.75|312.75|245
1762673700000|2025-11-09 07:35:00|316.78|314.78|316.28|314.28|317.36|315.36|316.13|314.13|197
1762674000000|2025-11-09 07:40:00|316.36|314.36|316.34|314.34|316.88|314.88|316.18|314.18|204
1762674300000|2025-11-09 07:45:00|316.37|314.37|315.73|313.73|316.63|314.63|315.55|313.55|191
1762674600000|2025-11-09 07:50:00|315.74|313.74|315.53|313.53|315.8|313.8|315.34|313.34|186
1762674900000|2025-11-09 07:55:00|315.52|313.52|315.64|313.64|315.72|313.72|315.23|313.23|165
1762675200000|2025-11-09 08:00:00|315.63|313.63|314.66|312.66|315.64|313.64|314.23|312.23|206
1762675500000|2025-11-09 08:05:00|314.67|312.67|314.53|312.53|314.76|312.76|313.76|311.76|166
1762675800000|2025-11-09 08:10:00|314.47|312.47|315.03|313.03|315.08|313.08|314.15|312.15|124
1762676100000|2025-11-09 08:15:00|315.02|313.02|314.24|312.24|315.02|313.02|314.15|312.15|115
1762676400000|2025-11-09 08:20:00|314.2|312.2|313.19|311.19|314.2|312.2|312.7|310.7|164
1762676700000|2025-11-09 08:25:00|313.16|311.16|312.85|310.85|313.21|311.21|312.61|310.61|132
1762677000000|2025-11-09 08:30:00|312.84|310.84|313.06|311.06|313.65|311.65|312.84|310.84|130
1762677300000|2025-11-09 08:35:00|313.03|311.03|311.94|309.94|313.03|311.03|311.86|309.86|164
1762677600000|2025-11-09 08:40:00|311.98|309.98|312.83|310.83|313.13|311.13|311.98|309.98|176
1762677900000|2025-11-09 08:45:00|312.79|310.79|312.35|310.35|313.05|311.05|311.94|309.94|169
1762678200000|2025-11-09 08:50:00|312.36|310.36|312.29|310.29|312.61|310.61|312.04|310.04|137
1762678500000|2025-11-09 08:55:00|312.26|310.26|312.53|310.53|312.55|310.55|311.9|309.9|150
1762678800000|2025-11-09 09:00:00|312.54|310.54|312.87|310.87|313.21|311.21|312.46|310.46|237
1762679100000|2025-11-09 09:05:00|312.82|310.82|313.22|311.22|313.57|311.57|312.54|310.54|191
1762679400000|2025-11-09 09:10:00|313.23|311.23|313.34|311.34|313.91|311.91|313.01|311.01|215
1762679700000|2025-11-09 09:15:00|313.33|311.33|313.32|311.32|313.96|311.96|312.78|310.78|250
1762680000000|2025-11-09 09:20:00|313.34|311.34|314.18|312.18|314.45|312.45|313.34|311.34|227
1762680300000|2025-11-09 09:25:00|314.19|312.19|312.35|310.35|314.19|312.19|312.35|310.35|174
1762680600000|2025-11-09 09:30:00|312.36|310.36|311.62|309.62|312.64|310.64|311.33|309.33|215
1762680900000|2025-11-09 09:35:00|311.61|309.61|311.23|309.23|311.67|309.67|310.66|308.66|175
1762681200000|2025-11-09 09:40:00|311.24|309.24|310.2|308.2|311.41|309.41|310.14|308.14|131
1762681500000|2025-11-09 09:45:00|310.22|308.22|309.21|307.21|310.22|308.22|308.8|306.8|273
1762681800000|2025-11-09 09:50:00|309.2|307.2|307.85|305.85|309.22|307.22|307.78|305.78|270
1762682100000|2025-11-09 09:55:00|307.82|305.82|307.94|305.94|308.35|306.35|307.41|305.41|235
1762682400000|2025-11-09 10:00:00|307.89|305.89|306.04|304.04|307.89|305.89|305.33|303.33|417
1762682700000|2025-11-09 10:05:00|305.99|303.99|305.64|303.64|306.05|304.05|305|303|284
1762683000000|2025-11-09 10:10:00|305.61|303.61|305.1|303.1|306.35|304.35|304.97|302.97|239
1762683300000|2025-11-09 10:15:00|305.09|303.09|306.64|304.64|306.77|304.77|305.06|303.06|228
1762683600000|2025-11-09 10:20:00|306.65|304.65|307.07|305.07|307.07|305.07|306.14|304.14|213
1762683900000|2025-11-09 10:25:00|307.08|305.08|307.93|305.93|307.94|305.94|306.8|304.8|255
1762684200000|2025-11-09 10:30:00|307.89|305.89|306.9|304.9|308.25|306.25|306.46|304.46|280
1762684500000|2025-11-09 10:35:00|306.85|304.85|307.68|305.68|307.81|305.81|306.8|304.8|198
1762684800000|2025-11-09 10:40:00|307.69|305.69|308.45|306.45|308.45|306.45|307.65|305.65|166
1762685100000|2025-11-09 10:45:00|308.48|306.48|308.34|306.34|309.45|307.45|308.16|306.16|291
1762685400000|2025-11-09 10:50:00|308.36|306.36|308.37|306.37|309.24|307.24|308.15|306.15|266
1762685700000|2025-11-09 10:55:00|308.36|306.36|309.4|307.4|309.44|307.44|308.21|306.21|170
1762686000000|2025-11-09 11:00:00|309.37|307.37|311.36|309.36|311.6|309.6|309.25|307.25|477
1762686300000|2025-11-09 11:05:00|311.38|309.38|312.39|310.39|312.66|310.66|310.86|308.86|407
1762686600000|2025-11-09 11:10:00|312.4|310.4|314.8|312.8|314.8|312.8|312.4|310.4|376
1762686900000|2025-11-09 11:15:00|314.78|312.78|313.65|311.65|315.06|313.06|313.03|311.03|348
1762687200000|2025-11-09 11:20:00|313.62|311.62|313.66|311.66|314.15|312.15|313.17|311.17|290
1762687500000|2025-11-09 11:25:00|313.65|311.65|314.28|312.28|314.58|312.58|313.55|311.55|267
1762687800000|2025-11-09 11:30:00|314.27|312.27|313.27|311.27|314.5|312.5|313.15|311.15|319
1762688100000|2025-11-09 11:35:00|313.24|311.24|313.37|311.37|313.79|311.79|313.1|311.1|234
1762688400000|2025-11-09 11:40:00|313.36|311.36|314.98|312.98|315.24|313.24|313.3|311.3|196
1762688700000|2025-11-09 11:45:00|314.99|312.99|316.83|314.83|318.25|316.25|314.82|312.82|369
1762689000000|2025-11-09 11:50:00|316.78|314.78|315.7|313.7|316.78|314.78|315.6|313.6|261
1762689300000|2025-11-09 11:55:00|315.69|313.69|315.56|313.56|315.94|313.94|314.99|312.99|240
1762689600000|2025-11-09 12:00:00|315.6|313.6|314.91|312.91|315.6|313.6|313.88|311.88|300
1762689900000|2025-11-09 12:05:00|314.92|312.92|315.99|313.99|316.21|314.21|314.48|312.48|249
1762690200000|2025-11-09 12:10:00|315.98|313.98|315.7|313.7|316.09|314.09|315.37|313.37|206
1762690500000|2025-11-09 12:15:00|315.74|313.74|316.55|314.55|317.01|315.01|315.45|313.45|314
1762690800000|2025-11-09 12:20:00|316.64|314.64|317.25|315.25|317.61|315.61|316.31|314.31|302
1762691100000|2025-11-09 12:25:00|317.24|315.24|315.8|313.8|317.24|315.24|315.53|313.53|211
1762691400000|2025-11-09 12:30:00|315.78|313.78|315.21|313.21|315.78|313.78|314.91|312.91|186
1762691700000|2025-11-09 12:35:00|315.22|313.22|314.91|312.91|315.63|313.63|314.86|312.86|170
1762692000000|2025-11-09 12:40:00|314.86|312.86|315.19|313.19|315.44|313.44|314.84|312.84|165
1762692300000|2025-11-09 12:45:00|315.17|313.17|315.13|313.13|315.73|313.73|314.97|312.97|209
1762692600000|2025-11-09 12:50:00|315.12|313.12|315.07|313.07|315.45|313.45|314.84|312.84|134
1762692900000|2025-11-09 12:55:00|315.11|313.11|315.07|313.07|315.43|313.43|314.97|312.97|120
1762693200000|2025-11-09 13:00:00|315.11|313.11|315.25|313.25|315.48|313.48|314.16|312.16|240
1762693500000|2025-11-09 13:05:00|315.24|313.24|316.25|314.25|316.6|314.6|315.22|313.22|161
1762693800000|2025-11-09 13:10:00|316.24|314.24|316.26|314.26|317.3|315.3|315.99|313.99|206
1762694100000|2025-11-09 13:15:00|316.25|314.25|317.85|315.85|317.93|315.93|316.12|314.12|277
1762694400000|2025-11-09 13:20:00|317.86|315.86|318.44|316.44|318.75|316.75|317.36|315.36|279
1762694700000|2025-11-09 13:25:00|318.36|316.36|320.56|318.56|320.7|318.7|318.02|316.02|309
1762695000000|2025-11-09 13:30:00|320.57|318.57|322.16|320.16|322.9|320.9|320.35|318.35|548
1762695300000|2025-11-09 13:35:00|322.15|320.15|322.05|320.05|322.5|320.5|320.99|318.99|384
1762695600000|2025-11-09 13:40:00|322|320|322.17|320.17|322.37|320.37|320.87|318.87|291
1762695900000|2025-11-09 13:45:00|322.14|320.14|321.85|319.85|322.35|320.35|321.27|319.27|311
1762696200000|2025-11-09 13:50:00|321.86|319.86|321.05|319.05|322.62|320.62|321.05|319.05|234
1762696500000|2025-11-09 13:55:00|320.98|318.98|320.56|318.56|320.98|318.98|320.17|318.17|200
1762696800000|2025-11-09 14:00:00|320.55|318.55|318.22|316.22|320.55|318.55|318.15|316.15|341
1762697100000|2025-11-09 14:05:00|318.21|316.21|319.49|317.49|319.79|317.79|318.06|316.06|275
1762697400000|2025-11-09 14:10:00|319.53|317.53|318.81|316.81|320.12|318.12|318.54|316.54|329
1762697700000|2025-11-09 14:15:00|318.79|316.79|320.14|318.14|320.56|318.56|318.51|316.51|322
1762698000000|2025-11-09 14:20:00|320.12|318.12|319.82|317.82|320.12|318.12|319.21|317.21|257
1762698300000|2025-11-09 14:25:00|319.83|317.83|324.92|322.92|325.44|323.44|319.83|317.83|721
1762698600000|2025-11-09 14:30:00|325.02|323.02|323.27|321.27|325.63|323.63|323.2|321.2|737
1762698900000|2025-11-09 14:35:00|323.26|321.26|324.27|322.27|324.8|322.8|323.09|321.09|608
1762699200000|2025-11-09 14:40:00|324.24|322.24|323.96|321.96|324.85|322.85|322.79|320.79|368
1762699500000|2025-11-09 14:45:00|323.99|321.99|323.46|321.46|324.68|322.68|323|321|463
1762699800000|2025-11-09 14:50:00|323.47|321.47|323.94|321.94|324.47|322.47|323.47|321.47|383
1762700100000|2025-11-09 14:55:00|323.93|321.93|321.6|319.6|324.11|322.11|320.88|318.88|422
1762700400000|2025-11-09 15:00:00|321.59|319.59|324.61|322.61|324.65|322.65|321.54|319.54|424
1762700700000|2025-11-09 15:05:00|324.57|322.57|325.65|323.65|326.1|324.1|324.28|322.28|420
1762701000000|2025-11-09 15:10:00|325.64|323.64|324.57|322.57|326.11|324.11|324.35|322.35|381
1762701300000|2025-11-09 15:15:00|324.54|322.54|326.69|324.69|327.16|325.16|323.46|321.46|401
1762701600000|2025-11-09 15:20:00|326.68|324.68|325.1|323.1|326.68|324.68|325|323|322
1762701900000|2025-11-09 15:25:00|325.09|323.09|325.23|323.23|325.64|323.64|324.66|322.66|247
1762702200000|2025-11-09 15:30:00|325.24|323.24|325.65|323.65|325.66|323.66|324.46|322.46|284
1762702500000|2025-11-09 15:35:00|325.59|323.59|326.14|324.14|327.37|325.37|325.57|323.57|310
1762702800000|2025-11-09 15:40:00|326.15|324.15|326.45|324.45|327.04|325.04|325.73|323.73|253
1762703100000|2025-11-09 15:45:00|326.43|324.43|325|323|326.44|324.44|324.14|322.14|337
1762703400000|2025-11-09 15:50:00|325.01|323.01|324.65|322.65|326.52|324.52|324.64|322.64|344
1762703700000|2025-11-09 15:55:00|324.7|322.7|324.86|322.86|324.94|322.94|323.6|321.6|351
1762704000000|2025-11-09 16:00:00|324.89|322.89|324.7|322.7|325.24|323.24|324.29|322.29|361
1762704300000|2025-11-09 16:05:00|324.71|322.71|325.19|323.19|325.99|323.99|324.37|322.37|403
1762704600000|2025-11-09 16:10:00|325.2|323.2|321.43|319.43|326.07|324.07|321.33|319.33|475
1762704900000|2025-11-09 16:15:00|321.41|319.41|321.08|319.08|321.62|319.62|320.48|318.48|319
1762705200000|2025-11-09 16:20:00|321.15|319.15|322.57|320.57|322.78|320.78|321.15|319.15|287
1762705500000|2025-11-09 16:25:00|322.54|320.54|323.2|321.2|323.73|321.73|322.16|320.16|295
1762705800000|2025-11-09 16:30:00|323.23|321.23|321.63|319.63|323.23|321.23|321.37|319.37|288
1762706100000|2025-11-09 16:35:00|321.59|319.59|321.68|319.68|322.56|320.56|321.25|319.25|291
1762706400000|2025-11-09 16:40:00|321.67|319.67|321.96|319.96|322.33|320.33|321.61|319.61|214
1762706700000|2025-11-09 16:45:00|321.97|319.97|323.25|321.25|323.55|321.55|321.84|319.84|183
1762707000000|2025-11-09 16:50:00|323.28|321.28|323.73|321.73|324.03|322.03|322.83|320.83|200
1762707300000|2025-11-09 16:55:00|323.68|321.68|322.78|320.78|323.68|321.68|322.41|320.41|155
1762707600000|2025-11-09 17:00:00|322.79|320.79|322.14|320.14|322.86|320.86|321.71|319.71|232
1762707900000|2025-11-09 17:05:00|322.13|320.13|322.04|320.04|322.68|320.68|321.79|319.79|183
1762708200000|2025-11-09 17:10:00|322.05|320.05|321.32|319.32|322.43|320.43|321.28|319.28|169
1762708500000|2025-11-09 17:15:00|321.28|319.28|320.26|318.26|321.34|319.34|320.11|318.11|179
1762708800000|2025-11-09 17:20:00|320.24|318.24|319.25|317.25|320.24|318.24|318.43|316.43|273
1762709100000|2025-11-09 17:25:00|319.26|317.26|319.37|317.37|319.43|317.43|318.73|316.73|195
1762709400000|2025-11-09 17:30:00|319.38|317.38|318.74|316.74|319.44|317.44|318.43|316.43|215
1762709700000|2025-11-09 17:35:00|318.75|316.75|318.18|316.18|319.15|317.15|318.18|316.18|190
1762710000000|2025-11-09 17:40:00|318.15|316.15|317.84|315.84|318.15|316.15|317.38|315.38|190
1762710300000|2025-11-09 17:45:00|317.78|315.78|319.34|317.34|319.47|317.47|317.78|315.78|131
1762710600000|2025-11-09 17:50:00|319.32|317.32|318.51|316.51|319.32|317.32|317.84|315.84|156
1762710900000|2025-11-09 17:55:00|318.52|316.52|318.58|316.58|318.66|316.66|318.25|316.25|130
1762711200000|2025-11-09 18:00:00|318.59|316.59|318.86|316.86|318.92|316.92|318.56|316.56|139
1762711500000|2025-11-09 18:05:00|318.87|316.87|317.25|315.25|318.87|316.87|316.86|314.86|160
1762711800000|2025-11-09 18:10:00|317.27|315.27|317.09|315.09|317.67|315.67|316.9|314.9|116
1762712100000|2025-11-09 18:15:00|317.1|315.1|317.67|315.67|317.78|315.78|317.08|315.08|121
1762712400000|2025-11-09 18:20:00|317.71|315.71|317.55|315.55|317.71|315.71|317.19|315.19|111
1762712700000|2025-11-09 18:25:00|317.51|315.51|318.04|316.04|318.23|316.23|317.48|315.48|87
1762713000000|2025-11-09 18:30:00|318.03|316.03|318.26|316.26|318.49|316.49|318.01|316.01|116
1762713300000|2025-11-09 18:35:00|318.28|316.28|318.64|316.64|318.73|316.73|318.05|316.05|115
1762713600000|2025-11-09 18:40:00|318.68|316.68|318.84|316.84|318.99|316.99|318.55|316.55|104
1762713900000|2025-11-09 18:45:00|318.85|316.85|321.45|319.45|321.55|319.55|318.67|316.67|263
1762714200000|2025-11-09 18:50:00|321.42|319.42|324.91|322.91|325.35|323.35|320.84|318.84|371
1762714500000|2025-11-09 18:55:00|324.92|322.92|324.57|322.57|325.26|323.26|323.96|321.96|262
1762714800000|2025-11-09 19:00:00|324.56|322.56|323.83|321.83|324.91|322.91|323.36|321.36|241
1762715100000|2025-11-09 19:05:00|323.78|321.78|322.36|320.36|323.78|321.78|322.36|320.36|224
1762715400000|2025-11-09 19:10:00|322.35|320.35|323.21|321.21|323.29|321.29|322.32|320.32|178
1762715700000|2025-11-09 19:15:00|323.25|321.25|323.54|321.54|323.7|321.7|322.57|320.57|195
1762716000000|2025-11-09 19:20:00|323.55|321.55|323.03|321.03|323.57|321.57|322.93|320.93|184
1762716300000|2025-11-09 19:25:00|323.02|321.02|323.13|321.13|323.63|321.63|322.35|320.35|222
1762716600000|2025-11-09 19:30:00|323.14|321.14|322.6|320.6|323.67|321.67|322.34|320.34|266
1762716900000|2025-11-09 19:35:00|322.61|320.61|322.76|320.76|322.89|320.89|321.99|319.99|176
1762717200000|2025-11-09 19:40:00|322.74|320.74|321.54|319.54|322.74|320.74|321.37|319.37|176
1762717500000|2025-11-09 19:45:00|321.55|319.55|321.93|319.93|322.44|320.44|321.4|319.4|233
1762717800000|2025-11-09 19:50:00|321.94|319.94|323.07|321.07|323.28|321.28|321.93|319.93|144
1762718100000|2025-11-09 19:55:00|323.06|321.06|323.55|321.55|323.55|321.55|322.75|320.75|149
1762718400000|2025-11-09 20:00:00|323.54|321.54|322.14|320.14|323.54|321.54|321.99|319.99|300
1762718700000|2025-11-09 20:05:00|322.15|320.15|319.95|317.95|322.61|320.61|319.92|317.92|332
1762719000000|2025-11-09 20:10:00|319.92|317.92|319.63|317.63|320.28|318.28|319.32|317.32|259
1762719300000|2025-11-09 20:15:00|319.64|317.64|321.66|319.66|321.66|319.66|319.64|317.64|228
1762719600000|2025-11-09 20:20:00|321.64|319.64|321.53|319.53|321.8|319.8|321.12|319.12|150
1762719900000|2025-11-09 20:25:00|321.57|319.57|320.94|318.94|321.65|319.65|320.84|318.84|118
1762720200000|2025-11-09 20:30:00|320.91|318.91|323.47|315.47|323.74|318.92|320.33|315.36|193
1762720500000|2025-11-09 20:35:00|323.5|315.5|323.13|315.13|323.64|315.64|322.96|314.96|156
1762720800000|2025-11-09 20:40:00|323.14|315.14|323.23|315.23|323.62|315.62|323.14|315.14|149
1762721100000|2025-11-09 20:45:00|323.19|315.19|323.25|315.25|323.58|315.58|323.01|315.01|166
1762721400000|2025-11-09 20:50:00|323.27|315.27|323.17|315.17|323.43|315.43|322.94|314.94|133
1762721700000|2025-11-09 20:55:00|323.16|315.16|323.25|315.25|323.25|315.25|323.01|315.01|86
1762722000000|2025-11-09 21:00:00|323.24|315.24|323.62|315.62|323.75|315.75|323.08|315.08|175
1762722300000|2025-11-09 21:05:00|323.65|315.65|323.11|315.11|323.92|315.92|323.06|315.06|153
1762722600000|2025-11-09 21:10:00|323.14|315.14|322.78|314.78|323.18|315.18|322.34|314.34|173
1762722900000|2025-11-09 21:15:00|322.83|314.83|323.36|315.36|323.36|315.36|322.78|314.78|149
1762723200000|2025-11-09 21:20:00|323.4|315.4|323.01|315.01|323.71|315.71|323.01|315.01|158
1762723500000|2025-11-09 21:25:00|323|315|322.73|314.73|323|315|322.67|314.67|121
1762723800000|2025-11-09 21:30:00|322.72|314.72|323|315|323.06|315.06|322.36|314.36|157
1762724100000|2025-11-09 21:35:00|322.96|314.96|323.77|315.77|324.28|316.28|322.84|314.84|159
1762724400000|2025-11-09 21:40:00|323.81|315.81|323.75|315.75|324.06|316.06|322.97|314.97|150
1762724700000|2025-11-09 21:45:00|323.77|315.77|323.76|315.76|324.04|316.04|323.57|315.57|140
1762725000000|2025-11-09 21:50:00|323.7|315.7|322.92|314.92|324.03|316.03|322.92|314.92|121
1762725300000|2025-11-09 21:55:00|322.95|314.95|323.11|315.11|323.25|315.25|322.61|314.61|217
1762725600000|2025-11-09 22:00:00|323.12|315.12|320.04|318.04|323.21|318.17|319.51|315.02|162
1762725900000|2025-11-09 22:05:00|320.05|318.05|319.84|317.84|320.21|318.21|319.32|317.32|92
1762726200000|2025-11-09 22:10:00|319.85|317.85|320.74|318.74|320.74|318.74|319.85|317.85|179
1762726500000|2025-11-09 22:15:00|320.75|318.75|321.42|319.42|321.56|319.56|320.75|318.75|147
1762726800000|2025-11-09 22:20:00|321.38|319.38|320.68|318.68|321.38|319.38|320.47|318.47|127
1762727100000|2025-11-09 22:25:00|320.81|318.81|320.66|318.66|321.09|319.09|320.66|318.66|110
1762727400000|2025-11-09 22:30:00|320.73|318.73|320.55|318.55|320.85|318.85|320.35|318.35|93
1762727700000|2025-11-09 22:35:00|320.45|318.45|320.05|318.05|320.45|318.45|318.95|316.95|160
1762728000000|2025-11-09 22:40:00|320.04|318.04|320.94|318.94|320.94|318.94|319.75|317.75|81
1762728300000|2025-11-09 22:45:00|320.95|318.95|322.15|320.15|322.16|320.16|320.94|318.94|112
1762728600000|2025-11-09 22:50:00|322.17|320.17|323.55|321.55|323.56|321.56|322.17|320.17|69
1762728900000|2025-11-09 22:55:00|323.62|321.62|322.95|320.95|324.14|322.14|322.95|320.95|72
1762729200000|2025-11-09 23:00:00|323.15|321.15|324.15|322.15|325.75|323.75|323.15|321.15|289
1762729500000|2025-11-09 23:05:00|324.17|322.17|323.85|321.85|324.45|322.45|323.25|321.25|192
1762729800000|2025-11-09 23:10:00|323.8|321.8|323.25|321.25|324.05|322.05|322.85|320.85|138
1762730100000|2025-11-09 23:15:00|323.2|321.2|323.4|321.4|324.05|322.05|323.15|321.15|88
1762730400000|2025-11-09 23:20:00|323.35|321.35|321.45|319.45|323.35|321.35|321.15|319.15|145
1762730700000|2025-11-09 23:25:00|321.41|319.41|321.21|319.21|321.75|319.75|321.05|319.05|81
1762731000000|2025-11-09 23:30:00|321.25|319.25|323.15|321.15|323.3|321.3|321.25|319.25|95
1762731300000|2025-11-09 23:35:00|323.05|321.05|323.25|321.25|323.45|321.45|322.68|320.68|70
1762731600000|2025-11-09 23:40:00|323.2|321.2|323.05|321.05|323.27|321.27|322.11|320.11|102
1762731900000|2025-11-09 23:45:00|322.98|320.98|323.59|321.59|323.75|321.75|322.95|320.95|37
1762732200000|2025-11-09 23:50:00|323.65|321.65|324.15|322.15|324.35|322.35|323.65|321.65|41
1762732500000|2025-11-09 23:55:00|324.05|322.05|324.25|322.25|324.55|322.55|324.05|322.05|16
1762732800000|2025-11-10 00:00:00|324.15|322.15|322.45|320.45|324.15|322.15|321.96|319.96|167
1762733100000|2025-11-10 00:05:00|322.4|320.4|322.35|320.35|322.45|320.45|321.13|319.13|125
1762733400000|2025-11-10 00:10:00|322.45|320.45|323.85|321.85|323.85|321.85|322.35|320.35|72
1762733700000|2025-11-10 00:15:00|323.9|321.9|325.15|323.15|325.36|323.36|323.01|321.01|102
1762734000000|2025-11-10 00:20:00|325.09|323.09|326.04|324.04|326.95|324.95|325.08|323.08|179
1762734300000|2025-11-10 00:25:00|326.14|324.14|324.71|322.71|326.35|324.35|324.58|322.58|104
1762734600000|2025-11-10 00:30:00|324.65|322.65|326.02|324.02|326.45|324.45|324.28|322.28|122
1762734900000|2025-11-10 00:35:00|325.97|323.97|326.45|324.45|326.45|324.45|325.48|323.48|114
1762735200000|2025-11-10 00:40:00|326.35|324.35|325.8|323.8|326.95|324.95|325.65|323.65|107
1762735500000|2025-11-10 00:45:00|325.95|323.95|325.96|323.96|326.65|324.65|325.55|323.55|78
1762735800000|2025-11-10 00:50:00|326|324|328.1|326.1|328.15|326.15|326|324|100
1762736100000|2025-11-10 00:55:00|328.05|326.05|324.93|322.93|328.15|326.15|324.93|322.93|106
1762736400000|2025-11-10 01:00:00|324.85|322.85|326.85|324.85|327.55|325.55|324.85|322.85|87
1762736700000|2025-11-10 01:05:00|326.77|324.77|323.98|321.98|326.95|324.95|323.17|321.17|175
1762737000000|2025-11-10 01:10:00|324.45|322.45|324.18|322.18|326.35|324.35|324.18|322.18|195
1762737300000|2025-11-10 01:15:00|324.19|322.19|324.4|322.4|325.15|323.15|323.59|321.59|199
1762737600000|2025-11-10 01:20:00|324.45|322.45|324.35|322.35|324.85|322.85|322.83|320.83|168
1762737900000|2025-11-10 01:25:00|324.31|322.31|323.85|321.85|324.75|322.75|323.27|321.27|125
1762738200000|2025-11-10 01:30:00|323.8|321.8|323.87|321.87|324.95|322.95|323.6|321.6|128
1762738500000|2025-11-10 01:35:00|323.82|321.82|323.95|321.95|324.45|322.45|323.31|321.31|125
1762738800000|2025-11-10 01:40:00|323.91|321.91|323.65|321.65|323.96|321.96|323.37|321.37|80
1762739100000|2025-11-10 01:45:00|323.75|321.75|324.75|322.75|324.75|322.75|323.57|321.57|57
1762739400000|2025-11-10 01:50:00|324.65|322.65|323.36|321.36|324.77|322.77|323.25|321.25|74
1762739700000|2025-11-10 01:55:00|323.38|321.38|322.45|320.45|323.55|321.55|322.25|320.25|88
1762740000000|2025-11-10 02:00:00|322.47|320.47|322.48|320.48|322.75|320.75|321.18|319.18|133
1762740300000|2025-11-10 02:05:00|322.45|320.45|323.35|321.35|323.45|321.45|322.35|320.35|40
1762740600000|2025-11-10 02:10:00|323.5|321.5|324.25|322.25|324.35|322.35|323.05|321.05|54
1762740900000|2025-11-10 02:15:00|324.35|322.35|323.55|321.55|324.45|322.45|323.45|321.45|59
1762741200000|2025-11-10 02:20:00|323.65|321.65|324.55|322.55|324.55|322.55|323.65|321.65|38
1762741500000|2025-11-10 02:25:00|324.5|322.5|323.55|321.55|324.5|322.5|323.55|321.55|63
1762741800000|2025-11-10 02:30:00|323.53|321.53|323.85|321.85|324.45|322.45|323.47|321.47|54
1762742100000|2025-11-10 02:35:00|323.79|321.79|322.37|320.37|323.79|321.79|322.17|320.17|92
1762742400000|2025-11-10 02:40:00|322.75|320.75|321.39|319.39|322.85|320.85|321.38|319.38|48
1762742700000|2025-11-10 02:45:00|321.36|319.36|322.15|320.15|322.35|320.35|321.36|319.36|24
1762743000000|2025-11-10 02:50:00|322.16|320.16|321.58|319.58|322.75|320.75|321.35|319.35|63
1762743300000|2025-11-10 02:55:00|321.67|319.67|323.51|321.51|323.51|321.51|321.67|319.67|24
1762743600000|2025-11-10 03:00:00|323.85|321.85|325.74|323.74|326.16|324.16|323.85|321.85|63
1762743900000|2025-11-10 03:05:00|325.72|323.72|326.36|324.36|326.65|324.65|325.28|323.28|91
1762744200000|2025-11-10 03:10:00|326.39|324.39|326.15|324.15|327.05|325.05|325.75|323.75|75
1762744500000|2025-11-10 03:15:00|326.05|324.05|326.15|324.15|326.65|324.65|325.95|323.95|40
1762744800000|2025-11-10 03:20:00|326.26|324.26|326.05|324.05|326.95|324.95|325.85|323.85|56
1762745100000|2025-11-10 03:25:00|326.1|324.1|326.61|324.61|326.85|324.85|325.97|323.97|50
1762745400000|2025-11-10 03:30:00|326.62|324.62|327.18|325.18|327.35|325.35|326.3|324.3|156
1762745700000|2025-11-10 03:35:00|327.2|325.2|327.99|325.99|328.05|326.05|327.04|325.04|145
1762746000000|2025-11-10 03:40:00|327.94|325.94|327.27|325.27|327.94|325.94|327|325|119
1762746300000|2025-11-10 03:45:00|327.24|325.24|326.83|324.83|327.24|325.24|326.15|324.15|105
1762746600000|2025-11-10 03:50:00|326.89|324.89|326.05|324.05|327.45|325.45|325.55|323.55|93
1762746900000|2025-11-10 03:55:00|326.15|324.15|326.72|324.72|326.85|324.85|326.15|324.15|106
1762747200000|2025-11-10 04:00:00|326.66|324.66|326.88|324.88|327.25|325.25|326.58|324.58|121
1762747500000|2025-11-10 04:05:00|326.87|324.87|326.59|324.59|327.41|325.41|326.5|324.5|119
1762747800000|2025-11-10 04:10:00|326.57|324.57|325.99|323.99|326.69|324.69|325.59|323.59|154
1762748100000|2025-11-10 04:15:00|325.97|323.97|325.45|323.45|325.97|323.97|324.96|322.96|123
1762748400000|2025-11-10 04:20:00|325.55|323.55|324.48|322.48|325.55|323.55|324.44|322.44|105
1762748700000|2025-11-10 04:25:00|324.56|322.56|325.21|323.21|325.25|323.25|324.5|322.5|77
1762749000000|2025-11-10 04:30:00|325.15|323.15|325.07|323.07|325.35|323.35|324.34|322.34|115
1762749300000|2025-11-10 04:35:00|325.02|323.02|325.5|323.5|325.65|323.65|324.86|322.86|64
1762749600000|2025-11-10 04:40:00|325.45|323.45|323.35|321.35|325.45|323.45|323.1|321.1|110
1762749900000|2025-11-10 04:45:00|323.25|321.25|323.2|321.2|323.35|321.35|322.65|320.65|84
1762750200000|2025-11-10 04:50:00|323.15|321.15|324.75|322.75|324.85|322.85|323.05|321.05|68
1762750500000|2025-11-10 04:55:00|324.85|322.85|324.5|322.5|325.25|323.25|324.5|322.5|52
1762750800000|2025-11-10 05:00:00|324.55|322.55|325.65|323.65|325.65|323.65|324.45|322.45|36
1762751100000|2025-11-10 05:05:00|325.75|323.75|325.35|323.35|325.85|323.85|325.1|323.1|47
1762751400000|2025-11-10 05:10:00|325.26|323.26|325.95|323.95|325.95|323.95|325.15|323.15|33
1762751700000|2025-11-10 05:15:00|325.9|323.9|325.11|323.11|325.9|323.9|324.76|322.76|110
1762752000000|2025-11-10 05:20:00|325.15|323.15|323.65|321.65|325.65|323.65|323.65|321.65|75
1762752300000|2025-11-10 05:25:00|323.59|321.59|323.6|321.6|323.67|321.67|323.05|321.05|94
1762752600000|2025-11-10 05:30:00|323.65|321.65|323.45|321.45|324.95|322.95|323.17|321.17|177
1762752900000|2025-11-10 05:35:00|323.4|321.4|323.7|321.7|324.05|322.05|322.47|320.47|126
1762753200000|2025-11-10 05:40:00|323.71|321.71|324.25|322.25|324.45|322.45|323.66|321.66|60
1762753500000|2025-11-10 05:45:00|324.2|322.2|324.07|322.07|324.8|322.8|323.85|321.85|103
1762753800000|2025-11-10 05:50:00|324.06|322.06|324.85|322.85|324.95|322.95|323.95|321.95|49
1762754100000|2025-11-10 05:55:00|324.86|322.86|325.25|323.25|325.35|323.35|324.86|322.86|49
1762754400000|2025-11-10 06:00:00|325.35|323.35|326.25|324.25|326.25|324.25|325|323|78
1762754700000|2025-11-10 06:05:00|326.2|324.2|325.65|323.65|326.25|324.25|325.35|323.35|87
1762755000000|2025-11-10 06:10:00|325.6|323.6|325.05|323.05|325.95|323.95|324.65|322.65|91
1762755300000|2025-11-10 06:15:00|325|323|325.55|323.55|325.65|323.65|324.66|322.66|81
1762755600000|2025-11-10 06:20:00|325.45|323.45|326.36|324.36|326.36|324.36|324.91|322.91|140
1762755900000|2025-11-10 06:25:00|326.45|324.45|327.28|325.28|327.85|325.85|326.39|324.39|301
1762756200000|2025-11-10 06:30:00|327.25|325.25|327.95|325.95|328.65|326.65|326.37|324.37|245
1762756500000|2025-11-10 06:35:00|327.92|325.92|328.12|326.12|328.97|326.97|327.86|325.86|204
1762756800000|2025-11-10 06:40:00|328.02|326.02|328.37|326.37|328.42|326.42|327.17|325.17|161
1762757100000|2025-11-10 06:45:00|328.34|326.34|328.15|326.15|328.42|326.42|327.43|325.43|102
1762757400000|2025-11-10 06:50:00|328.2|326.2|326.55|324.55|328.25|326.25|326.33|324.33|117
1762757700000|2025-11-10 06:55:00|326.5|324.5|326.75|324.75|326.95|324.95|326.25|324.25|65
1762758000000|2025-11-10 07:00:00|326.79|324.79|326.65|324.65|327.25|325.25|326.31|324.31|137
1762758300000|2025-11-10 07:05:00|326.69|324.69|327.6|325.6|327.65|325.65|326.38|324.38|100
1762758600000|2025-11-10 07:10:00|327.54|325.54|326.85|324.85|327.54|325.54|326.35|324.35|99
1762758900000|2025-11-10 07:15:00|326.84|324.84|324.86|322.86|327.05|325.05|324.86|322.86|142
1762759200000|2025-11-10 07:20:00|324.9|322.9|326.05|324.05|326.16|324.16|324.9|322.9|63
1762759500000|2025-11-10 07:25:00|326|324|326.15|324.15|326.15|324.15|325.11|323.11|90
1762759800000|2025-11-10 07:30:00|326.08|324.08|325.75|323.75|326.45|324.45|325.7|323.7|48
1762760100000|2025-11-10 07:35:00|325.74|323.74|325.59|323.59|325.86|323.86|325.12|323.12|99
1762760400000|2025-11-10 07:40:00|325.64|323.64|325.99|323.99|327.02|325.02|325.64|323.64|91
1762760700000|2025-11-10 07:45:00|326.05|324.05|326.85|324.85|326.85|324.85|325.87|323.87|128
1762761000000|2025-11-10 07:50:00|326.8|324.8|326.25|324.25|326.8|324.8|326.25|324.25|63
1762761300000|2025-11-10 07:55:00|326.35|324.35|326.85|324.85|326.85|324.85|326.32|324.32|35
1762761600000|2025-11-10 08:00:00|326.8|324.8|326.93|324.93|326.97|324.97|326.45|324.45|72
1762761900000|2025-11-10 08:05:00|326.92|324.92|326.25|324.25|327.15|325.15|325.96|323.96|74
1762762200000|2025-11-10 08:10:00|326.21|324.21|325.31|323.31|326.85|324.85|325.15|323.15|100
1762762500000|2025-11-10 08:15:00|325.3|323.3|325.85|323.85|326.09|324.09|324.8|322.8|142
1762762800000|2025-11-10 08:20:00|325.86|323.86|326.95|324.95|326.95|324.95|325.65|323.65|73
1762763100000|2025-11-10 08:25:00|326.94|324.94|327.01|325.01|327.25|325.25|326.55|324.55|91
1762763400000|2025-11-10 08:30:00|327|325|325.35|323.35|327|325|324.84|322.84|163
1762763700000|2025-11-10 08:35:00|325.33|323.33|323.1|321.1|325.33|323.33|323.09|321.09|161
1762764000000|2025-11-10 08:40:00|323.09|321.09|322.56|320.56|323.47|321.47|321.9|319.9|196
1762764300000|2025-11-10 08:45:00|322.55|320.55|322.6|320.6|323.05|321.05|322.22|320.22|145
1762764600000|2025-11-10 08:50:00|322.59|320.59|323.06|321.06|323.36|321.36|322.58|320.58|158
1762764900000|2025-11-10 08:55:00|323.07|321.07|323.95|321.95|323.95|321.95|322.65|320.65|112
1762765200000|2025-11-10 09:00:00|323.82|321.82|321.03|319.03|324.05|322.05|320.74|318.74|326
1762765500000|2025-11-10 09:05:00|321.05|319.05|321.73|319.73|322.15|320.15|320.78|318.78|168
1762765800000|2025-11-10 09:10:00|321.77|319.77|323.15|321.15|323.15|321.15|321.66|319.66|50
1762766100000|2025-11-10 09:15:00|323.25|321.25|323.52|321.52|323.96|321.96|322.9|320.9|147
1762766400000|2025-11-10 09:20:00|323.55|321.55|323.55|321.55|323.85|321.85|322.8|320.8|72
1762766700000|2025-11-10 09:25:00|323.57|321.57|325.15|323.15|325.17|323.17|323.57|321.57|43
1762767000000|2025-11-10 09:30:00|325.16|323.16|326.04|324.04|326.06|324.06|324.61|322.61|69
1762767300000|2025-11-10 09:35:00|326.03|324.03|327.05|325.05|327.15|325.15|325.66|323.66|67
1762767600000|2025-11-10 09:40:00|326.95|324.95|326.65|324.65|326.95|324.95|326.27|324.27|83
1762767900000|2025-11-10 09:45:00|326.67|324.67|327.69|325.69|328.1|326.1|326.4|324.4|123
1762768200000|2025-11-10 09:50:00|327.66|325.66|327.63|325.63|328.42|326.42|327.46|325.46|84
1762768500000|2025-11-10 09:55:00|327.69|325.69|327.7|325.7|327.88|325.88|327.19|325.19|95
1762768800000|2025-11-10 10:00:00|327.72|325.72|328.01|326.01|328.8|326.8|327.61|325.61|84
1762769100000|2025-11-10 10:05:00|328.14|326.14|327.69|325.69|328.4|326.4|327.42|325.42|71
1762769400000|2025-11-10 10:10:00|327.7|325.7|325.49|323.49|327.79|325.79|325.3|323.3|99
1762769700000|2025-11-10 10:15:00|325.57|323.57|326.19|324.19|326.59|324.59|325.49|323.49|74
1762770000000|2025-11-10 10:20:00|326.13|324.13|326.67|324.67|327.14|325.14|325.93|323.93|94
1762770300000|2025-11-10 10:25:00|326.65|324.65|324.83|322.83|326.65|324.65|324.83|322.83|82
1762770600000|2025-11-10 10:30:00|324.93|322.93|323.95|321.95|324.93|322.93|323.55|321.55|94
1762770900000|2025-11-10 10:35:00|324.05|322.05|323.2|321.2|324.19|322.19|322.56|320.56|105
1762771200000|2025-11-10 10:40:00|323.25|321.25|323.69|321.69|324.06|322.06|323.25|321.25|86
1762771500000|2025-11-10 10:45:00|323.67|321.67|324.08|322.08|324.75|322.75|323.46|321.46|88
1762771800000|2025-11-10 10:50:00|324.1|322.1|323.89|321.89|324.25|322.25|323.75|321.75|90
1762772100000|2025-11-10 10:55:00|323.91|321.91|323.75|321.75|323.97|321.97|323.55|321.55|49
1762772400000|2025-11-10 11:00:00|323.79|321.79|325.25|323.25|325.25|323.25|323.56|321.56|47
1762772700000|2025-11-10 11:05:00|325.27|323.27|325.25|323.25|325.75|323.75|324.81|322.81|81
1762773000000|2025-11-10 11:10:00|325.37|323.37|326.35|324.35|326.45|324.45|325.37|323.37|79
1762773300000|2025-11-10 11:15:00|326.45|324.45|325.27|323.27|326.45|324.45|325.15|323.15|105
1762773600000|2025-11-10 11:20:00|325.28|323.28|325.24|323.24|325.65|323.65|325.22|323.22|50
1762773900000|2025-11-10 11:25:00|325.27|323.27|325.41|323.41|325.85|323.85|325.27|323.27|50
1762774200000|2025-11-10 11:30:00|325.47|323.47|325.45|323.45|325.77|323.77|325.06|323.06|99
1762774500000|2025-11-10 11:35:00|325.47|323.47|326.35|324.35|326.45|324.45|325.36|323.36|53
1762774800000|2025-11-10 11:40:00|326.45|324.45|326.95|324.95|326.95|324.95|326.26|324.26|29
1762775100000|2025-11-10 11:45:00|326.84|324.84|326.95|324.95|327.37|325.37|326.66|324.66|33
1762775400000|2025-11-10 11:50:00|327|325|326.65|324.65|327.15|325.15|326.45|324.45|41
1762775700000|2025-11-10 11:55:00|326.7|324.7|326.44|324.44|326.7|324.7|326.3|324.3|26
1762776000000|2025-11-10 12:00:00|326.55|324.55|325.15|323.15|326.95|324.95|324.96|322.96|125
1762776300000|2025-11-10 12:05:00|325.18|323.18|325.95|323.95|326.05|324.05|324.76|322.76|198
1762776600000|2025-11-10 12:10:00|325.97|323.97|326.75|324.75|326.95|324.95|325.97|323.97|76
1762776900000|2025-11-10 12:15:00|326.71|324.71|326.9|324.9|327.05|325.05|326.06|324.06|116
1762777200000|2025-11-10 12:20:00|326.85|324.85|327.55|325.55|328.25|326.25|326.8|324.8|119
1762777500000|2025-11-10 12:25:00|327.56|325.56|326.85|324.85|327.56|325.56|326.63|324.63|77
1762777800000|2025-11-10 12:30:00|326.84|324.84|324.89|322.89|326.98|324.98|324.89|322.89|86
1762778100000|2025-11-10 12:35:00|324.79|322.79|324.79|322.79|325.35|323.35|324.56|322.56|115
1762778400000|2025-11-10 12:40:00|324.89|322.89|325.17|323.17|325.45|323.45|324.89|322.89|56
1762778700000|2025-11-10 12:45:00|325.16|323.16|324.35|322.35|325.16|323.16|323.86|321.86|85
1762779000000|2025-11-10 12:50:00|324.45|322.45|323.99|321.99|324.75|322.75|323.81|321.81|104
1762779300000|2025-11-10 12:55:00|324.03|322.03|324.73|322.73|324.85|322.85|323.96|321.96|79
1762779600000|2025-11-10 13:00:00|324.72|322.72|326.85|324.85|327.45|325.45|324.6|322.6|89
1762779900000|2025-11-10 13:05:00|326.83|324.83|327.75|325.75|327.85|325.85|326.66|324.66|94
1762780200000|2025-11-10 13:10:00|327.85|325.85|326.92|324.92|328.25|326.25|326.9|324.9|90
1762780500000|2025-11-10 13:15:00|326.95|324.95|326.55|324.55|327.25|325.25|326.46|324.46|82
1762780800000|2025-11-10 13:20:00|326.77|324.77|327.65|325.65|327.65|325.65|326.51|324.51|100
1762781100000|2025-11-10 13:25:00|327.6|325.6|329.05|327.05|329.05|327.05|327.49|325.49|53
1762781400000|2025-11-10 13:30:00|329.15|327.15|330.1|328.1|330.25|328.25|329.15|327.15|86
1762781700000|2025-11-10 13:35:00|330.25|328.25|331.6|329.6|332.47|330.47|329.93|327.93|120
1762782000000|2025-11-10 13:40:00|331.62|329.62|330.57|328.57|331.85|329.85|330.4|328.4|106
1762782300000|2025-11-10 13:45:00|330.61|328.61|329.86|327.86|331.25|329.25|329.86|327.86|66
1762782600000|2025-11-10 13:50:00|329.9|327.9|330.28|328.28|331.25|329.25|329.9|327.9|35
1762782900000|2025-11-10 13:55:00|330.29|328.29|329.45|327.45|330.31|328.31|329.45|327.45|48
1762783200000|2025-11-10 14:00:00|329.4|327.4|325.85|323.85|330.05|328.05|325.36|323.36|199
1762783500000|2025-11-10 14:05:00|325.89|323.89|325.85|323.85|326.07|324.07|325.15|323.15|120
1762783800000|2025-11-10 14:10:00|325.95|323.95|324.96|322.96|326.45|324.45|324.86|322.86|101
1762784100000|2025-11-10 14:15:00|324.92|322.92|325.65|323.65|325.65|323.65|323.59|321.59|177
1762784400000|2025-11-10 14:20:00|325.6|323.6|324.75|322.75|326|324|324.75|322.75|75
1762784700000|2025-11-10 14:25:00|324.79|322.79|324.35|322.35|325.07|323.07|324.07|322.07|83
1762785000000|2025-11-10 14:30:00|324.37|322.37|323.14|321.14|324.75|322.75|322.29|320.29|225
1762785300000|2025-11-10 14:35:00|323.2|321.2|322.58|320.58|323.98|321.98|322.39|320.39|242
1762785600000|2025-11-10 14:40:00|322.65|320.65|322.95|320.95|323.9|321.9|322.27|320.27|173
1762785900000|2025-11-10 14:45:00|323|321|319.98|317.98|323.08|321.08|319.35|317.35|351
1762786200000|2025-11-10 14:50:00|320.05|318.05|318.57|316.57|320.45|318.45|317.5|315.5|301
1762786500000|2025-11-10 14:55:00|318.56|316.56|319.86|317.86|320.35|318.35|318.19|316.19|200
1762786800000|2025-11-10 15:00:00|319.88|317.88|320.65|318.65|320.75|318.75|319.26|317.26|173
1762787100000|2025-11-10 15:05:00|320.75|318.75|321.67|319.67|321.75|319.75|320.65|318.65|130
1762787400000|2025-11-10 15:10:00|321.8|319.8|319.98|317.98|321.95|319.95|319.87|317.87|120
1762787700000|2025-11-10 15:15:00|320.08|318.08|320.39|318.39|321.87|319.87|319.77|317.77|161
1762788000000|2025-11-10 15:20:00|320.38|318.38|321.26|319.26|321.65|319.65|320.13|318.13|148
1762788300000|2025-11-10 15:25:00|321.25|319.25|322.15|320.15|322.15|320.15|321.2|319.2|97
1762788600000|2025-11-10 15:30:00|322.25|320.25|323.2|321.2|323.25|321.25|322.25|320.25|85
1762788900000|2025-11-10 15:35:00|323.35|321.35|322.24|320.24|323.75|321.75|321.94|319.94|125
1762789200000|2025-11-10 15:40:00|322.28|320.28|324.08|322.08|325.05|323.05|322|320|173
1762789500000|2025-11-10 15:45:00|323.98|321.98|321.15|319.15|323.98|321.98|320.74|318.74|265
1762789800000|2025-11-10 15:50:00|321.14|319.14|318.26|316.26|321.29|319.29|316.97|314.97|387
1762790100000|2025-11-10 15:55:00|318.27|316.27|318.14|316.14|318.96|316.96|317.65|315.65|222
1762790400000|2025-11-10 16:00:00|318.05|316.05|316.79|314.79|318.38|316.38|316.65|314.65|217
1762790700000|2025-11-10 16:05:00|316.77|314.77|318.06|316.06|318.35|316.35|316.51|314.51|248
1762791000000|2025-11-10 16:10:00|318.08|316.08|318.05|316.05|319.59|317.59|317.85|315.85|175
1762791300000|2025-11-10 16:15:00|318.07|316.07|317.75|315.75|318.85|316.85|317.47|315.47|189
1762791600000|2025-11-10 16:20:00|317.79|315.79|316.38|314.38|318.15|316.15|315.22|313.22|226
1762791900000|2025-11-10 16:25:00|316.37|314.37|316.05|314.05|316.85|314.85|315.97|313.97|171
1762792200000|2025-11-10 16:30:00|315.98|313.98|316.03|314.03|317.25|315.25|315.66|313.66|233
1762792500000|2025-11-10 16:35:00|316.05|314.05|315.23|313.23|316.38|314.38|315.2|313.2|279
1762792800000|2025-11-10 16:40:00|315.18|313.18|314.36|312.36|315.45|313.45|313.6|311.6|271
1762793100000|2025-11-10 16:45:00|314.37|312.37|315.95|313.95|315.95|313.95|313.68|311.68|206
1762793400000|2025-11-10 16:50:00|316.15|314.15|314.78|312.78|316.25|314.25|314.67|312.67|178
1762793700000|2025-11-10 16:55:00|314.79|312.79|315.62|313.62|315.75|313.75|314.57|312.57|126
1762794000000|2025-11-10 17:00:00|315.64|313.64|316.45|314.45|316.45|314.45|315.36|313.36|63
1762794300000|2025-11-10 17:05:00|316.25|314.25|317.75|315.75|318.15|316.15|316.15|314.15|96
1762794600000|2025-11-10 17:10:00|317.65|315.65|317.35|315.35|318.15|316.15|316.98|314.98|110
1762794900000|2025-11-10 17:15:00|317.3|315.3|317.85|315.85|318.35|316.35|317.05|315.05|63
1762795200000|2025-11-10 17:20:00|317.75|315.75|318.85|316.85|320.25|318.25|317.55|315.55|72
1762795500000|2025-11-10 17:25:00|318.92|316.92|319.15|317.15|320.05|318.05|318.9|316.9|57
1762795800000|2025-11-10 17:30:00|319.45|317.45|320.35|318.35|320.45|318.45|319.45|317.45|16
1762796100000|2025-11-10 17:35:00|320.55|318.55|320.06|318.06|320.75|318.75|320.05|318.05|33
1762796400000|2025-11-10 17:40:00|320.05|318.05|320.55|318.55|320.77|318.77|320.05|318.05|35
1762796700000|2025-11-10 17:45:00|321.05|319.05|321.55|319.55|321.75|319.75|320.95|318.95|57
1762797000000|2025-11-10 17:50:00|321.85|319.85|320.27|318.27|321.85|319.85|320.25|318.25|76
1762797300000|2025-11-10 17:55:00|320.26|318.26|320.65|318.65|320.75|318.75|320.05|318.05|39
1762797600000|2025-11-10 18:00:00|320.45|318.45|320.09|318.09|321.25|319.25|319.85|317.85|125
1762797900000|2025-11-10 18:05:00|320.17|318.17|320.45|318.45|320.75|318.75|320.01|318.01|74
1762798200000|2025-11-10 18:10:00|320.38|318.38|319.66|317.66|320.65|318.65|319.65|317.65|40
1762798500000|2025-11-10 18:15:00|319.67|317.67|321.09|319.09|321.09|319.09|319.67|317.67|45
1762798800000|2025-11-10 18:20:00|321.06|319.06|321.35|319.35|321.55|319.55|320.47|318.47|69
1762799100000|2025-11-10 18:25:00|321.37|319.37|321.55|319.55|321.89|319.89|321.16|319.16|36
1762799400000|2025-11-10 18:30:00|321.61|319.61|321.75|319.75|322.45|320.45|321.27|319.27|61
1762799700000|2025-11-10 18:35:00|321.8|319.8|322.25|320.25|322.3|320.3|321.56|319.56|36
1762800000000|2025-11-10 18:40:00|322.35|320.35|322.25|320.25|322.45|320.45|321.76|319.76|39
1762800300000|2025-11-10 18:45:00|322.55|320.55|323.02|321.02|323.22|321.22|322.07|320.07|39
1762800600000|2025-11-10 18:50:00|323.08|321.08|321.87|319.87|323.08|321.08|321.87|319.87|43
1762800900000|2025-11-10 18:55:00|321.85|319.85|320.25|318.25|321.85|319.85|320.25|318.25|42
1762801200000|2025-11-10 19:00:00|320.05|318.05|320.28|318.28|320.55|318.55|319.48|317.48|62
1762801500000|2025-11-10 19:05:00|320.45|318.45|321.5|319.5|321.65|319.65|320.16|318.16|46
1762801800000|2025-11-10 19:10:00|321.68|319.68|321.7|319.7|321.71|319.71|321.06|319.06|45
1762802100000|2025-11-10 19:15:00|321.65|319.65|322.06|320.06|322.96|320.96|321.57|319.57|43
1762802400000|2025-11-10 19:20:00|322.17|320.17|321.25|319.25|322.18|320.18|321.25|319.25|45
1762802700000|2025-11-10 19:25:00|321.26|319.26|321.1|319.1|321.37|319.37|321.08|319.08|63
1762803000000|2025-11-10 19:30:00|321.06|319.06|319.99|317.99|321.19|319.19|319.8|317.8|66
1762803300000|2025-11-10 19:35:00|319.97|317.97|322.23|320.23|322.23|320.23|319.57|317.57|51
1762803600000|2025-11-10 19:40:00|322.25|320.25|323.97|321.97|324.35|322.35|322.25|320.25|106
1762803900000|2025-11-10 19:45:00|323.92|321.92|325.65|323.65|325.85|323.85|323.87|321.87|88
1762804200000|2025-11-10 19:50:00|325.67|323.67|324.86|322.86|326.25|324.25|324.67|322.67|104
1762804500000|2025-11-10 19:55:00|324.77|322.77|323.36|321.36|324.87|322.87|323.07|321.07|84
1762804800000|2025-11-10 20:00:00|323.37|321.37|324.16|322.16|324.25|322.25|323.37|321.37|54
1762805100000|2025-11-10 20:05:00|324.25|322.25|325.55|323.55|325.65|323.65|324.25|322.25|46
1762805400000|2025-11-10 20:10:00|325.45|323.45|327.15|325.15|327.25|325.25|325.45|323.45|101
1762805700000|2025-11-10 20:15:00|327.1|325.1|326.45|324.45|327.1|325.1|325.51|323.51|123
1762806000000|2025-11-10 20:20:00|326.46|324.46|325.92|323.92|326.66|324.66|325.17|323.17|95
1762806300000|2025-11-10 20:25:00|326.05|324.05|324.96|322.96|326.05|324.05|324.86|322.86|61
1762806600000|2025-11-10 20:30:00|324.95|322.95|324.65|322.65|324.98|322.98|323.94|321.94|67
1762806900000|2025-11-10 20:35:00|324.95|322.95|326.35|324.35|326.75|324.75|324.95|322.95|48
1762807200000|2025-11-10 20:40:00|326.3|324.3|326.45|324.45|326.55|324.55|325.66|323.66|31
1762807500000|2025-11-10 20:45:00|326.42|324.42|325.86|323.86|326.95|324.95|325.86|323.86|52
1762807800000|2025-11-10 20:50:00|325.81|323.81|325.05|323.05|326.05|324.05|325.05|323.05|106
1762808100000|2025-11-10 20:55:00|325|323|325.27|323.27|325.65|323.65|324.55|322.55|60
1762808400000|2025-11-10 21:00:00|325.31|323.31|323.11|321.11|325.36|323.36|323.11|321.11|140
1762808700000|2025-11-10 21:05:00|323.06|321.06|322.26|320.26|323.56|321.56|321.87|319.87|96
1762809000000|2025-11-10 21:10:00|322.27|320.27|322.85|320.85|322.86|320.86|322.27|320.27|50
1762809300000|2025-11-10 21:15:00|322.95|320.95|322.26|320.26|322.95|320.95|321.7|319.7|70
1762809600000|2025-11-10 21:20:00|322.31|320.31|322.06|320.06|322.65|320.65|321.66|319.66|67
1762809900000|2025-11-10 21:25:00|322.01|320.01|322.15|320.15|322.15|320.15|321.55|319.55|47
1762810200000|2025-11-10 21:30:00|322.2|320.2|322.25|320.25|322.55|320.55|321.76|319.76|36
1762810500000|2025-11-10 21:35:00|322.45|320.45|321.8|319.8|322.91|320.91|321.8|319.8|48
1762810800000|2025-11-10 21:40:00|321.75|319.75|322.85|320.85|322.95|320.95|321.6|319.6|44
1762811100000|2025-11-10 21:45:00|323.35|321.35|321.38|319.38|323.7|321.7|321.38|319.38|130
1762811400000|2025-11-10 21:50:00|321.4|319.4|322.71|320.71|323.15|321.15|321.35|319.35|78
1762811700000|2025-11-10 21:55:00|323.15|321.15|324.73|322.73|324.9|322.9|323.15|321.15|105
1762812000000|2025-11-10 22:00:00|324.74|322.74|324.26|322.26|325.22|323.22|323.57|321.57|239
1762812300000|2025-11-10 22:05:00|324.3|322.3|323.62|321.62|325.42|323.42|323.58|321.58|238
1762812600000|2025-11-10 22:10:00|323.58|321.58|321.84|319.84|323.58|321.58|320.44|318.44|253
1762812900000|2025-11-10 22:15:00|321.87|319.87|322.86|320.86|322.91|320.91|321.53|319.53|200
1762813200000|2025-11-10 22:20:00|322.9|320.9|323.21|321.21|323.35|321.35|322.53|320.53|228
1762813500000|2025-11-10 22:25:00|323.17|321.17|324.41|322.41|324.42|322.42|323.14|321.14|205
1762813800000|2025-11-10 22:30:00|324.39|322.39|326.33|324.33|326.55|324.55|324.25|322.25|254
1762814100000|2025-11-10 22:35:00|326.34|324.34|327.95|325.95|328.02|326.02|326.06|324.06|268
1762814400000|2025-11-10 22:40:00|327.94|325.94|328.14|326.14|328.79|326.79|327.35|325.35|254
1762814700000|2025-11-10 22:45:00|328.22|326.22|330.61|328.61|331.02|329.02|328.21|326.21|273
1762815000000|2025-11-10 22:50:00|330.65|328.65|330.27|328.27|331.64|329.64|330.26|328.26|315
1762815300000|2025-11-10 22:55:00|330.32|328.32|330.46|328.46|331.11|329.11|329.8|327.8|248
1762815600000|2025-11-10 23:00:00|330.47|328.47|328.35|326.35|330.97|328.97|328.35|326.35|153
1762815900000|2025-11-10 23:05:00|328.37|326.37|329.25|327.25|329.4|327.4|328.16|326.16|137
1762816200000|2025-11-10 23:10:00|329.35|327.35|329.25|327.25|329.65|327.65|329.05|327.05|46
1762816500000|2025-11-10 23:15:00|329.3|327.3|328.45|326.45|329.55|327.55|328.35|326.35|51
1762816800000|2025-11-10 23:20:00|328.4|326.4|328.05|326.05|329.15|327.15|327.85|325.85|49
1762817100000|2025-11-10 23:25:00|328.11|326.11|328.15|326.15|328.45|326.45|328.11|326.11|28
1762817400000|2025-11-10 23:30:00|328.05|326.05|327.36|325.36|328.47|326.47|327.15|325.15|83
1762817700000|2025-11-10 23:35:00|327.4|325.4|326.55|324.55|327.65|325.65|326.35|324.35|91
1762818000000|2025-11-10 23:40:00|326.65|324.65|326.85|324.85|327.25|325.25|326.55|324.55|37
1762818300000|2025-11-10 23:45:00|326.95|324.95|328.25|326.25|328.35|326.35|326.75|324.75|33
1762818600000|2025-11-10 23:50:00|328.15|326.15|327.05|325.05|328.15|326.15|326.85|324.85|41
1762818900000|2025-11-10 23:55:00|327.15|325.15|327.45|325.45|327.45|325.45|327.05|325.05|14
1762819200000|2025-11-11 00:00:00|327.75|325.75|328.35|326.35|328.55|326.55|327.05|325.05|77
1762819500000|2025-11-11 00:05:00|328.55|326.55|328.55|326.55|328.75|326.75|327.85|325.85|70
1762819800000|2025-11-11 00:10:00|328.5|326.5|327.17|325.17|328.55|326.55|326.55|324.55|118
1762820100000|2025-11-11 00:15:00|327.12|325.12|326.74|324.74|327.38|325.38|326.31|324.31|160
1762820400000|2025-11-11 00:20:00|326.75|324.75|327.15|325.15|327.75|325.75|326.65|324.65|97
1762820700000|2025-11-11 00:25:00|327.1|325.1|325.37|323.37|327.1|325.1|324.65|322.65|78
1762821000000|2025-11-11 00:30:00|325.35|323.35|324.75|322.75|326.15|324.15|324.45|322.45|113
1762821300000|2025-11-11 00:35:00|324.8|322.8|323.65|321.65|325.05|323.05|323.35|321.35|92
1762821600000|2025-11-11 00:40:00|323.67|321.67|323.06|321.06|323.95|321.95|323.06|321.06|58
1762821900000|2025-11-11 00:45:00|322.95|320.95|324.15|322.15|324.25|322.25|322.75|320.75|91
1762822200000|2025-11-11 00:50:00|324.05|322.05|324.25|322.25|324.55|322.55|323.75|321.75|89
1762822500000|2025-11-11 00:55:00|324.35|322.35|325.85|323.85|326.25|324.25|324.35|322.35|75
1762822800000|2025-11-11 01:00:00|325.95|323.95|326.58|324.58|327.35|325.35|325.95|323.95|100
1762823100000|2025-11-11 01:05:00|326.71|324.71|329.75|327.75|329.75|327.75|326.65|324.65|71
1762823400000|2025-11-11 01:10:00|329.8|327.8|330.85|328.85|330.85|328.85|329.25|327.25|87
1762823700000|2025-11-11 01:15:00|330.75|328.75|337.56|335.56|337.65|335.65|330.75|328.75|235
1762824000000|2025-11-11 01:20:00|337.65|335.65|336.67|334.67|339.55|337.55|336.55|334.55|348
1762824300000|2025-11-11 01:25:00|336.55|334.55|333.56|331.56|336.78|334.78|333.46|331.46|246
1762824600000|2025-11-11 01:30:00|333.65|331.65|331.95|329.95|333.81|331.81|331.46|329.46|263
1762824900000|2025-11-11 01:35:00|331.87|329.87|330.75|328.75|332.25|330.25|330.27|328.27|234
1762825200000|2025-11-11 01:40:00|330.65|328.65|329.72|327.72|330.65|328.65|329.05|327.05|201
1762825500000|2025-11-11 01:45:00|329.68|327.68|330|328|330.65|328.65|329.55|327.55|187
1762825800000|2025-11-11 01:50:00|329.95|327.95|328.65|326.65|330.15|328.15|328.5|326.5|100
1762826100000|2025-11-11 01:55:00|328.55|326.55|326.97|324.97|328.56|326.56|326.29|324.29|169
1762826400000|2025-11-11 02:00:00|326.99|324.99|326.85|324.85|328.09|326.09|325.75|323.75|180
1762826700000|2025-11-11 02:05:00|326.75|324.75|328.03|326.03|328.03|326.03|325.95|323.95|154
1762827000000|2025-11-11 02:10:00|327.95|325.95|330.27|328.27|330.85|328.85|327.79|325.79|159
1762827300000|2025-11-11 02:15:00|330.15|328.15|328.45|326.45|330.17|328.17|328.15|326.15|168
1762827600000|2025-11-11 02:20:00|328.5|326.5|328.75|326.75|329.05|327.05|328|326|103
1762827900000|2025-11-11 02:25:00|328.67|326.67|330.4|328.4|330.45|328.45|328.65|326.65|81
1762828200000|2025-11-11 02:30:00|330.45|328.45|332.55|330.55|332.95|330.95|330.25|328.25|197
1762828500000|2025-11-11 02:35:00|332.65|330.65|333.45|331.45|335.05|333.05|332.65|330.65|267
1762828800000|2025-11-11 02:40:00|333.35|331.35|333.35|331.35|333.65|331.65|332.51|330.51|154
1762829100000|2025-11-11 02:45:00|333.45|331.45|332.35|330.35|334.85|332.85|332|330|218
1762829400000|2025-11-11 02:50:00|332.4|330.4|332.55|330.55|333.35|331.35|332.05|330.05|152
1762829700000|2025-11-11 02:55:00|332.5|330.5|331.85|329.85|332.5|330.5|330.93|328.93|89
1762830000000|2025-11-11 03:00:00|331.75|329.75|332.25|330.25|332.35|330.35|331.65|329.65|91
1762830300000|2025-11-11 03:05:00|332.35|330.35|333.55|331.55|333.55|331.55|332.2|330.2|54
1762830600000|2025-11-11 03:10:00|333.75|331.75|332.65|330.65|333.85|331.85|332.27|330.27|71
1762830900000|2025-11-11 03:15:00|332.85|330.85|332.75|330.75|332.87|330.87|331.88|329.88|92
1762831200000|2025-11-11 03:20:00|332.65|330.65|332.75|330.75|333.75|331.75|332.55|330.55|59
1762831500000|2025-11-11 03:25:00|332.65|330.65|332|330|332.85|330.85|331.85|329.85|38
1762831800000|2025-11-11 03:30:00|332.05|330.05|332.15|330.15|333.35|331.35|331.85|329.85|57
1762832100000|2025-11-11 03:35:00|331.95|329.95|331.55|329.55|332.35|330.35|330.8|328.8|106
1762832400000|2025-11-11 03:40:00|331.65|329.65|330.85|328.85|332.16|330.16|330.85|328.85|67
1762832700000|2025-11-11 03:45:00|330.81|328.81|331.77|329.77|331.95|329.95|330.69|328.69|76
1762833000000|2025-11-11 03:50:00|331.95|329.95|332.25|330.25|332.65|330.65|331.55|329.55|45
1762833300000|2025-11-11 03:55:00|332.35|330.35|332.25|330.25|332.75|330.75|332.15|330.15|27
1762833600000|2025-11-11 04:00:00|332.35|330.35|332.65|330.65|333.35|331.35|332.25|330.25|55
1762833900000|2025-11-11 04:05:00|332.71|330.71|333.16|331.16|333.45|331.45|332.47|330.47|55
1762834200000|2025-11-11 04:10:00|333.15|331.15|330.65|328.65|333.15|331.15|330.4|328.4|121
1762834500000|2025-11-11 04:15:00|330.66|328.66|330.75|328.75|331.4|329.4|330.56|328.56|76
1762834800000|2025-11-11 04:20:00|330.7|328.7|329.67|327.67|330.7|328.7|329.02|327.02|157
1762835100000|2025-11-11 04:25:00|329.55|327.55|327.95|325.95|329.55|327.55|327.95|325.95|105
1762835400000|2025-11-11 04:30:00|327.97|325.97|327.75|325.75|328.36|326.36|327.75|325.75|74
1762835700000|2025-11-11 04:35:00|327.65|325.65|327.38|325.38|328.45|326.45|327.34|325.34|81
1762836000000|2025-11-11 04:40:00|327.35|325.35|327|325|327.62|325.62|326.58|324.58|125
1762836300000|2025-11-11 04:45:00|326.95|324.95|326.85|324.85|327.05|325.05|326.36|324.36|103
1762836600000|2025-11-11 04:50:00|326.79|324.79|326.35|324.35|327.15|325.15|326.05|324.05|197
1762836900000|2025-11-11 04:55:00|326.15|324.15|326.35|324.35|326.45|324.45|326.05|324.05|82
1762837200000|2025-11-11 05:00:00|326.29|324.29|323.43|321.43|326.31|324.31|323.29|321.29|205
1762837500000|2025-11-11 05:05:00|323.42|321.42|324.55|322.55|324.67|322.67|323.12|321.12|135
1762837800000|2025-11-11 05:10:00|324.5|322.5|323.18|321.18|324.61|322.61|322.96|320.96|136
1762838100000|2025-11-11 05:15:00|323.14|321.14|323.09|321.09|324.25|322.25|322.67|320.67|74
1762838400000|2025-11-11 05:20:00|323.05|321.05|321.83|319.83|323.83|321.83|321.54|319.54|65
1762838700000|2025-11-11 05:25:00|321.88|319.88|322.48|320.48|322.85|320.85|321.41|319.41|97
1762839000000|2025-11-11 05:30:00|322.49|320.49|321.23|319.23|322.49|320.49|321.11|319.11|63
1762839300000|2025-11-11 05:35:00|321.13|319.13|321.88|319.88|321.95|319.95|320.78|318.78|60
1762839600000|2025-11-11 05:40:00|321.94|319.94|321.56|319.56|322.66|320.66|321.56|319.56|48
1762839900000|2025-11-11 05:45:00|321.46|319.46|322.61|320.61|322.68|320.68|321.05|319.05|85
1762840200000|2025-11-11 05:50:00|322.36|320.36|322.65|320.65|322.95|320.95|322.15|320.15|53
1762840500000|2025-11-11 05:55:00|322.75|320.75|321.85|319.85|323.25|321.25|321.65|319.65|75
1762840800000|2025-11-11 06:00:00|321.8|319.8|322.11|320.11|322.95|320.95|321.8|319.8|106
1762841100000|2025-11-11 06:05:00|322.05|320.05|321.06|319.06|322.05|320.05|320.16|318.16|272
1762841400000|2025-11-11 06:10:00|321.07|319.07|322.15|320.15|322.35|320.35|321.07|319.07|90
1762841700000|2025-11-11 06:15:00|322.05|320.05|322.05|320.05|322.85|320.85|321.95|319.95|62
1762842000000|2025-11-11 06:20:00|322.02|320.02|321.65|319.65|322.58|320.58|321.15|319.15|93
1762842300000|2025-11-11 06:25:00|321.75|319.75|322.45|320.45|323.05|321.05|321.75|319.75|39
1762842600000|2025-11-11 06:30:00|322.4|320.4|322.85|320.85|323.27|321.27|322.35|320.35|64
1762842900000|2025-11-11 06:35:00|322.65|320.65|323.05|321.05|323.25|321.25|322.65|320.65|33
1762843200000|2025-11-11 06:40:00|322.95|320.95|322.25|320.25|323.15|321.15|322.25|320.25|44
1762843500000|2025-11-11 06:45:00|322.15|320.15|321.16|319.16|322.15|320.15|320.19|318.19|193
1762843800000|2025-11-11 06:50:00|321.11|319.11|321.55|319.55|321.75|319.75|320.61|318.61|102
1762844100000|2025-11-11 06:55:00|321.65|319.65|321.65|319.65|321.66|319.66|321.25|319.25|86
1762844400000|2025-11-11 07:00:00|321.45|319.45|320.75|318.75|321.45|319.45|320.16|318.16|134
1762844700000|2025-11-11 07:05:00|320.89|318.89|318.85|316.85|321.15|319.15|318.85|316.85|52
1762845000000|2025-11-11 07:10:00|318.95|316.95|318.68|316.68|319.35|317.35|317.12|315.12|90
1762845300000|2025-11-11 07:15:00|318.69|316.69|317.95|315.95|318.7|316.7|316.59|314.59|152
1762845600000|2025-11-11 07:20:00|317.9|315.9|317.75|315.75|318.65|316.65|317.07|315.07|103
1762845900000|2025-11-11 07:25:00|317.85|315.85|318.75|316.75|318.95|316.95|317.65|315.65|58
1762846200000|2025-11-11 07:30:00|318.7|316.7|319.15|317.15|319.45|317.45|318.7|316.7|65
1762846500000|2025-11-11 07:35:00|319.2|317.2|316.76|314.76|319.35|317.35|316.61|314.61|161
1762846800000|2025-11-11 07:40:00|316.72|314.72|317.39|315.39|317.75|315.75|316.71|314.71|106
1762847100000|2025-11-11 07:45:00|317.3|315.3|315.95|313.95|317.45|315.45|315.73|313.73|118
1762847400000|2025-11-11 07:50:00|316.05|314.05|316.25|314.25|316.45|314.45|315.85|313.85|85
1762847700000|2025-11-11 07:55:00|316.35|314.35|315.85|313.85|316.75|314.75|315.65|313.65|59
1762848000000|2025-11-11 08:00:00|315.8|313.8|316.85|314.85|317.05|315.05|315.8|313.8|68
1762848300000|2025-11-11 08:05:00|316.95|314.95|316.83|314.83|317.15|315.15|316.05|314.05|115
1762848600000|2025-11-11 08:10:00|316.87|314.87|317.85|315.85|318.54|316.54|316.87|314.87|106
1762848900000|2025-11-11 08:15:00|317.93|315.93|317.07|315.07|318.19|316.19|315.34|313.34|79
1762849200000|2025-11-11 08:20:00|317.06|315.06|317.19|315.19|317.29|315.29|316.56|314.56|57
1762849500000|2025-11-11 08:25:00|317.09|315.09|316.55|314.55|317.84|315.84|316.55|314.55|47
1762849800000|2025-11-11 08:30:00|316.4|314.4|315.6|313.6|316.65|314.65|315.58|313.58|94
1762850100000|2025-11-11 08:35:00|315.49|313.49|315.69|313.69|316.05|314.05|314.89|312.89|88
1762850400000|2025-11-11 08:40:00|315.55|313.55|316.7|314.7|316.75|314.75|315.48|313.48|59
1762850700000|2025-11-11 08:45:00|316.72|314.72|317.61|315.61|317.65|315.65|316.71|314.71|46
1762851000000|2025-11-11 08:50:00|317.6|315.6|316.95|314.95|317.65|315.65|316.81|314.81|46
1762851300000|2025-11-11 08:55:00|317.05|315.05|317.26|315.26|317.45|315.45|316.98|314.98|28
1762851600000|2025-11-11 09:00:00|317.23|315.23|318.35|316.35|318.55|316.55|317.15|315.15|43
1762851900000|2025-11-11 09:05:00|318.36|316.36|319.85|317.85|319.85|317.85|318.36|316.36|55
1762852200000|2025-11-11 09:10:00|319.75|317.75|318.65|316.65|319.75|317.75|318.65|316.65|53
1762852500000|2025-11-11 09:15:00|318.75|316.75|317.35|315.35|318.85|316.85|317.35|315.35|63
1762852800000|2025-11-11 09:20:00|317.38|315.38|319.15|317.15|319.25|317.25|317.37|315.37|49
1762853100000|2025-11-11 09:25:00|319.25|317.25|318.75|316.75|319.25|317.25|318.55|316.55|30
1762853400000|2025-11-11 09:30:00|318.65|316.65|318.5|316.5|318.85|316.85|318.15|316.15|22
1762853700000|2025-11-11 09:35:00|318.95|316.95|319.45|317.45|319.45|317.45|318.75|316.75|34
1762854000000|2025-11-11 09:40:00|319.65|317.65|317.15|315.15|319.75|317.75|317.15|315.15|63
1762854300000|2025-11-11 09:45:00|317.1|315.1|317.15|315.15|317.55|315.55|316.55|314.55|69
1762854600000|2025-11-11 09:50:00|317.25|315.25|317.35|315.35|317.55|315.55|316.85|314.85|53
1762854900000|2025-11-11 09:55:00|317.25|315.25|316.1|314.1|317.3|315.3|316.1|314.1|30
1762855200000|2025-11-11 10:00:00|316.06|314.06|316.35|314.35|316.95|314.95|315.96|313.96|38
1762855500000|2025-11-11 10:05:00|316.3|314.3|317.25|315.25|317.25|315.25|316.25|314.25|20
1762855800000|2025-11-11 10:10:00|317.35|315.35|316.5|314.5|317.55|315.55|316.35|314.35|51
1762856100000|2025-11-11 10:15:00|316.65|314.65|317.3|315.3|317.75|315.75|316.55|314.55|65
1762856400000|2025-11-11 10:20:00|317.25|315.25|317.2|315.2|317.46|315.46|316.15|314.15|61
1762856700000|2025-11-11 10:25:00|317.25|315.25|317.05|315.05|317.25|315.25|316.25|314.25|48
1762857000000|2025-11-11 10:30:00|316.95|314.95|316.1|314.1|317.15|315.15|316.1|314.1|57
1762857300000|2025-11-11 10:35:00|316.06|314.06|316.95|314.95|317.2|315.2|316.06|314.06|45
1762857600000|2025-11-11 10:40:00|316.9|314.9|317.3|315.3|317.45|315.45|316.75|314.75|21
1762857900000|2025-11-11 10:45:00|317.45|315.45|317.15|315.15|318|316|316.95|314.95|30
1762858200000|2025-11-11 10:50:00|317.2|315.2|316.85|314.85|317.25|315.25|316.84|314.84|26
1762858500000|2025-11-11 10:55:00|316.9|314.9|317.05|315.05|317.25|315.25|316.65|314.65|24
1762858800000|2025-11-11 11:00:00|317.1|315.1|318.05|316.05|318.05|316.05|316.95|314.95|18
1762859100000|2025-11-11 11:05:00|318.45|316.45|319.35|317.35|319.35|317.35|318.05|316.05|29
1762859400000|2025-11-11 11:10:00|319.3|317.3|318.55|316.55|319.3|317.3|317.9|315.9|51
1762859700000|2025-11-11 11:15:00|318.65|316.65|317.28|315.28|318.65|316.65|317.06|315.06|120
1762860000000|2025-11-11 11:20:00|317.31|315.31|320.15|318.15|320.85|318.85|317.31|315.31|160
1762860300000|2025-11-11 11:25:00|320.07|318.07|319.45|317.45|320.35|318.35|319.28|317.28|84
1762860600000|2025-11-11 11:30:00|319.42|317.42|319.57|317.57|319.7|317.7|318.95|316.95|88
1762860900000|2025-11-11 11:35:00|319.58|317.58|318.17|316.17|319.58|317.58|318.16|316.16|60
1762861200000|2025-11-11 11:40:00|318.21|316.21|319.07|317.07|319.35|317.35|318.21|316.21|48
1762861500000|2025-11-11 11:45:00|319.08|317.08|317.65|315.65|319.35|317.35|317.65|315.65|92
1762861800000|2025-11-11 11:50:00|317.6|315.6|316.89|314.89|317.6|315.6|316.8|314.8|78
1762862100000|2025-11-11 11:55:00|316.94|314.94|317.55|315.55|317.55|315.55|316.49|314.49|70
1762862400000|2025-11-11 12:00:00|317.65|315.65|317.95|315.95|317.95|315.95|316.76|314.76|88
1762862700000|2025-11-11 12:05:00|318.05|316.05|319.56|317.56|319.59|317.59|317.95|315.95|68
1762863000000|2025-11-11 12:10:00|319.85|317.85|318.39|316.39|319.85|317.85|318.36|316.36|110
1762863300000|2025-11-11 12:15:00|318.38|316.38|317.65|315.65|318.99|316.99|317.65|315.65|114
1762863600000|2025-11-11 12:20:00|317.75|315.75|317.76|315.76|318.45|316.45|317.7|315.7|28
1762863900000|2025-11-11 12:25:00|317.7|315.7|317.37|315.37|318.25|316.25|317.37|315.37|51
1762864200000|2025-11-11 12:30:00|317.27|315.27|317.61|315.61|318.15|316.15|317.27|315.27|38
1762864500000|2025-11-11 12:35:00|317.51|315.51|317.15|315.15|317.51|315.51|316.45|314.45|98
1762864800000|2025-11-11 12:40:00|317.11|315.11|316.96|314.96|317.15|315.15|316.53|314.53|115
1762865100000|2025-11-11 12:45:00|316.92|314.92|317.08|315.08|317.71|315.71|316.89|314.89|115
1762865400000|2025-11-11 12:50:00|317.07|315.07|318.76|316.76|318.85|316.85|317.05|315.05|79
1762865700000|2025-11-11 12:55:00|318.73|316.73|318.36|316.36|318.94|316.94|318.12|316.12|69
1762866000000|2025-11-11 13:00:00|318.47|316.47|319.68|317.68|319.77|317.77|318.47|316.47|128
1762866300000|2025-11-11 13:05:00|319.64|317.64|320.55|318.55|321.15|319.15|319.35|317.35|111
1762866600000|2025-11-11 13:10:00|320.62|318.62|321.15|319.15|321.15|319.15|320.15|318.15|53
1762866900000|2025-11-11 13:15:00|321.25|319.25|320.45|318.45|321.85|319.85|320.28|318.28|96
1762867200000|2025-11-11 13:20:00|320.42|318.42|320.95|318.95|321.15|319.15|320.05|318.05|81
1762867500000|2025-11-11 13:25:00|320.93|318.93|320.45|318.45|320.95|318.95|319.85|317.85|95
1762867800000|2025-11-11 13:30:00|320.53|318.53|320.31|318.31|321.45|319.45|320.07|318.07|113
1762868100000|2025-11-11 13:35:00|320.27|318.27|319.91|317.91|320.65|318.65|319.9|317.9|106
1762868400000|2025-11-11 13:40:00|319.89|317.89|319.86|317.86|320.35|318.35|319.35|317.35|71
1762868700000|2025-11-11 13:45:00|319.92|317.92|319.95|317.95|321.07|319.07|319.9|317.9|73
1762869000000|2025-11-11 13:50:00|320.05|318.05|318.36|316.36|320.05|318.05|318.35|316.35|72
1762869300000|2025-11-11 13:55:00|318.35|316.35|317.84|315.84|318.65|316.65|317.55|315.55|140
1762869600000|2025-11-11 14:00:00|317.88|315.88|317.35|315.35|318.38|316.38|316.51|314.51|184
1762869900000|2025-11-11 14:05:00|317.29|315.29|317.55|315.55|317.85|315.85|316.63|314.63|108
1762870200000|2025-11-11 14:10:00|317.5|315.5|317.7|315.7|317.85|315.85|317.15|315.15|149
1762870500000|2025-11-11 14:15:00|317.59|315.59|318.95|316.95|318.95|316.95|317.22|315.22|146
1762870800000|2025-11-11 14:20:00|319.05|317.05|319.05|317.05|319.49|317.49|318.45|316.45|110
1762871100000|2025-11-11 14:25:00|319.11|317.11|318.95|316.95|320.05|318.05|318.61|316.61|58
1762871400000|2025-11-11 14:30:00|318.92|316.92|318.65|316.65|319.35|317.35|318.35|316.35|107
1762871700000|2025-11-11 14:35:00|318.67|316.67|319.55|317.55|319.75|317.75|318.67|316.67|131
1762872000000|2025-11-11 14:40:00|319.45|317.45|318.66|316.66|319.45|317.45|318.61|316.61|102
1762872300000|2025-11-11 14:45:00|318.73|316.73|316.45|314.45|319.17|317.17|316.4|314.4|236
1762872600000|2025-11-11 14:50:00|316.48|314.48|317.85|315.85|317.85|315.85|316.41|314.41|180
1762872900000|2025-11-11 14:55:00|317.75|315.75|322.47|320.47|322.77|320.77|317.75|315.75|278
1762873200000|2025-11-11 15:00:00|322.55|320.55|320.55|318.55|322.55|320.55|320.35|318.35|230
1762873500000|2025-11-11 15:05:00|320.5|318.5|320.75|318.75|321.75|319.75|318.95|316.95|235
1762873800000|2025-11-11 15:10:00|320.85|318.85|321.05|319.05|321.65|319.65|320.45|318.45|217
1762874100000|2025-11-11 15:15:00|321.15|319.15|321.35|319.35|322.25|320.25|320.75|318.75|148
1762874400000|2025-11-11 15:20:00|321.38|319.38|322.25|320.25|322.25|320.25|321.05|319.05|81
1762874700000|2025-11-11 15:25:00|322.15|320.15|321.17|319.17|322.25|320.25|321.15|319.15|101
1762875000000|2025-11-11 15:30:00|321.25|319.25|319.85|317.85|321.25|319.25|318.67|316.67|196
1762875300000|2025-11-11 15:35:00|319.75|317.75|319.85|317.85|319.85|317.85|319.17|317.17|148
1762875600000|2025-11-11 15:40:00|319.87|317.87|320.15|318.15|320.77|318.77|319.65|317.65|115
1762875900000|2025-11-11 15:45:00|320.25|318.25|319.75|317.75|320.55|318.55|318.75|316.75|143
1762876200000|2025-11-11 15:50:00|319.65|317.65|320.05|318.05|320.35|318.35|319.46|317.46|158
1762876500000|2025-11-11 15:55:00|320.15|318.15|319.85|317.85|320.75|318.75|319.75|317.75|124
1762876800000|2025-11-11 16:00:00|319.8|317.8|320.95|318.95|321.71|319.71|319.61|317.61|177
1762877100000|2025-11-11 16:05:00|321.05|319.05|318.66|316.66|321.22|319.22|318.55|316.55|170
1762877400000|2025-11-11 16:10:00|318.61|316.61|319.96|317.96|320.85|318.85|318.61|316.61|159
1762877700000|2025-11-11 16:15:00|319.95|317.95|321.18|319.18|321.67|319.67|319.67|317.67|219
1762878000000|2025-11-11 16:20:00|321.19|319.19|320.78|318.78|321.65|319.65|320.47|318.47|229
1762878300000|2025-11-11 16:25:00|320.77|318.77|319.87|317.87|321.8|319.8|319.65|317.65|195
1762878600000|2025-11-11 16:30:00|319.86|317.86|321.07|319.07|321.25|319.25|319.32|317.32|190
1762878900000|2025-11-11 16:35:00|321|319|321.05|319.05|321.25|319.25|320.65|318.65|131
1762879200000|2025-11-11 16:40:00|321.07|319.07|321.3|319.3|321.76|319.76|320.35|318.35|125
1762879500000|2025-11-11 16:45:00|321.45|319.45|322.65|320.65|322.75|320.75|320.88|318.88|83
1762879800000|2025-11-11 16:50:00|322.75|320.75|321.75|319.75|322.75|320.75|321.55|319.55|84
1762880100000|2025-11-11 16:55:00|321.7|319.7|320.76|318.76|321.7|319.7|320.25|318.25|78
1762880400000|2025-11-11 17:00:00|320.8|318.8|321.05|319.05|321.25|319.25|320.05|318.05|68
1762880700000|2025-11-11 17:05:00|321.28|319.28|321.95|319.95|322.65|320.65|321.26|319.26|68
1762881000000|2025-11-11 17:10:00|322.04|320.04|322.15|320.15|322.85|320.85|321.75|319.75|78
1762881300000|2025-11-11 17:15:00|322.2|320.2|322.75|320.75|323.05|321.05|322.2|320.2|93
1762881600000|2025-11-11 17:20:00|322.7|320.7|321.86|319.86|323.25|321.25|321.85|319.85|119
1762881900000|2025-11-11 17:25:00|321.91|319.91|321.85|319.85|321.95|319.95|321.35|319.35|83
1762882200000|2025-11-11 17:30:00|321.9|319.9|320.76|318.76|322.25|320.25|320.64|318.64|92
1762882500000|2025-11-11 17:35:00|320.8|318.8|319.65|317.65|321.15|319.15|319.65|317.65|93
1762882800000|2025-11-11 17:40:00|319.6|317.6|320.15|318.15|320.15|318.15|317.97|315.97|120
1762883100000|2025-11-11 17:45:00|320.1|318.1|319.45|317.45|320.55|318.55|319.16|317.16|89
1762883400000|2025-11-11 17:50:00|319.5|317.5|320.35|318.35|320.55|318.55|319.27|317.27|59
1762883700000|2025-11-11 17:55:00|320.25|318.25|320.65|318.65|321.25|319.25|320.25|318.25|44
1762884000000|2025-11-11 18:00:00|320.55|318.55|319.95|317.95|321.45|319.45|319.85|317.85|88
1762884300000|2025-11-11 18:05:00|319.9|317.9|318.56|316.56|320.35|318.35|318.25|316.25|65
1762884600000|2025-11-11 18:10:00|318.55|316.55|319.65|317.65|319.95|317.95|318.49|316.49|44
1762884900000|2025-11-11 18:15:00|319.7|317.7|319.55|317.55|319.95|317.95|319.25|317.25|63
1762885200000|2025-11-11 18:20:00|319.65|317.65|318.33|316.33|319.75|317.75|318.15|316.15|50
1762885500000|2025-11-11 18:25:00|318.3|316.3|317.75|315.75|318.3|316.3|316.45|314.45|138
1762885800000|2025-11-11 18:30:00|317.8|315.8|318.31|316.31|318.45|316.45|317.65|315.65|53
1762886100000|2025-11-11 18:35:00|318.45|316.45|317.65|315.65|318.75|316.75|317.25|315.25|57
1762886400000|2025-11-11 18:40:00|317.75|315.75|316.77|314.77|318.15|316.15|316.65|314.65|62
1762886700000|2025-11-11 18:45:00|316.75|314.75|318.95|316.95|318.95|316.95|316.65|314.65|76
1762887000000|2025-11-11 18:50:00|318.85|316.85|317.85|315.85|318.95|316.95|317.81|315.81|58
1762887300000|2025-11-11 18:55:00|317.89|315.89|317.37|315.37|318.15|316.15|317.36|315.36|32
1762887600000|2025-11-11 19:00:00|317.36|315.36|316.15|314.15|317.36|315.36|315.38|313.38|116
1762887900000|2025-11-11 19:05:00|316.1|314.1|315.6|313.6|316.15|314.15|314.37|312.37|109
1762888200000|2025-11-11 19:10:00|315.55|313.55|316.15|314.15|316.35|314.35|315.5|313.5|49
1762888500000|2025-11-11 19:15:00|316.25|314.25|316.55|314.55|317.45|315.45|316.25|314.25|56
1762888800000|2025-11-11 19:20:00|316.58|314.58|316.65|314.65|316.85|314.85|316.15|314.15|76
1762889100000|2025-11-11 19:25:00|316.6|314.6|316.65|314.65|316.65|314.65|316.25|314.25|42
1762889400000|2025-11-11 19:30:00|316.38|314.38|316.25|314.25|316.85|314.85|316.25|314.25|43
1762889700000|2025-11-11 19:35:00|316.29|314.29|315.15|313.15|316.35|314.35|314.85|312.85|47
1762890000000|2025-11-11 19:40:00|315.1|313.1|314.95|312.95|315.26|313.26|314.37|312.37|64
1762890300000|2025-11-11 19:45:00|314.85|312.85|315.15|313.15|315.75|313.75|314.35|312.35|60
1762890600000|2025-11-11 19:50:00|315.05|313.05|314.45|312.45|315.15|313.15|314.25|312.25|92
1762890900000|2025-11-11 19:55:00|314.48|312.48|313.65|311.65|314.65|312.65|313.15|311.15|56
1762891200000|2025-11-11 20:00:00|313.68|311.68|312.9|310.9|314.45|312.45|312.9|310.9|79
1762891500000|2025-11-11 20:05:00|312.81|310.81|311.95|309.95|313.15|311.15|311.7|309.7|98
1762891800000|2025-11-11 20:10:00|311.88|309.88|312.35|310.35|312.45|310.45|311.45|309.45|80
1762892100000|2025-11-11 20:15:00|312.36|310.36|313.15|311.15|313.45|311.45|312.35|310.35|101
1762892400000|2025-11-11 20:20:00|313.18|311.18|313.45|311.45|313.45|311.45|312.85|310.85|109
1762892700000|2025-11-11 20:25:00|313.55|311.55|312.15|310.15|313.65|311.65|312.15|310.15|53
1762893000000|2025-11-11 20:30:00|312.05|310.05|309.15|307.15|312.05|310.05|309.05|307.05|124
1762893300000|2025-11-11 20:35:00|309.55|307.55|310.05|308.05|310.75|308.75|309.25|307.25|104
1762893600000|2025-11-11 20:40:00|310.06|308.06|309.55|307.55|310.35|308.35|309.55|307.55|94
1762893900000|2025-11-11 20:45:00|309.61|307.61|309.85|307.85|310.05|308.05|309.35|307.35|99
1762894200000|2025-11-11 20:50:00|309.75|307.75|310.25|308.25|310.45|308.45|309.55|307.55|85
1762894500000|2025-11-11 20:55:00|310.2|308.2|309.95|307.95|310.35|308.35|309.25|307.25|96
1762894800000|2025-11-11 21:00:00|310.05|308.05|311.3|309.3|311.35|309.35|309.85|307.85|94
1762895100000|2025-11-11 21:05:00|311.35|309.35|311.45|309.45|311.75|309.75|310.75|308.75|53
1762895400000|2025-11-11 21:10:00|311.5|309.5|311.15|309.15|312.05|310.05|311.15|309.15|59
1762895700000|2025-11-11 21:15:00|311.16|309.16|310.95|308.95|311.65|309.65|310.75|308.75|68
1762896000000|2025-11-11 21:20:00|310.9|308.9|312.2|310.2|312.45|310.45|310.85|308.85|39
1762896300000|2025-11-11 21:25:00|312.25|310.25|311.35|309.35|312.25|310.25|311.29|309.29|35
1762896600000|2025-11-11 21:30:00|311.3|309.3|310.45|308.45|311.45|309.45|309.95|307.95|74
1762896900000|2025-11-11 21:35:00|310.35|308.35|309.65|307.65|311.05|309.05|309.65|307.65|80
1762897200000|2025-11-11 21:40:00|309.6|307.6|307.75|305.75|309.6|307.6|307.65|305.65|112
1762897500000|2025-11-11 21:45:00|307.85|305.85|308.15|306.15|308.85|306.85|307.76|305.76|69
1762897800000|2025-11-11 21:50:00|308.1|306.1|308.95|306.95|309.15|307.15|307.45|305.45|74
1762898100000|2025-11-11 21:55:00|309.05|307.05|308.51|306.51|309.65|307.65|308.44|306.44|68
1762898400000|2025-11-11 22:00:00|308.48|306.48|308.15|306.15|308.53|306.53|306.68|304.68|302
1762898700000|2025-11-11 22:05:00|308.09|306.09|307.65|305.65|308.43|306.43|307.07|305.07|189
1762899000000|2025-11-11 22:10:00|307.66|305.66|309.57|307.57|309.75|307.75|307.66|305.66|259
1762899300000|2025-11-11 22:15:00|309.56|307.56|309.27|307.27|309.56|307.56|308.27|306.27|280
1762899600000|2025-11-11 22:20:00|309.26|307.26|310.33|308.33|310.42|308.42|309.26|307.26|270
1762899900000|2025-11-11 22:25:00|310.3|308.3|310.82|308.82|311.02|309.02|309.77|307.77|204
1762900200000|2025-11-11 22:30:00|310.78|308.78|311.45|309.45|311.52|309.52|310.73|308.73|119
1762900500000|2025-11-11 22:35:00|311.53|309.53|312.29|310.29|312.35|310.35|311.4|309.4|109
1762900800000|2025-11-11 22:40:00|312.26|310.26|312.44|310.44|312.44|310.44|311.8|309.8|70
1762901100000|2025-11-11 22:45:00|312.45|310.45|312|310|313.01|311.01|311.85|309.85|94
1762901400000|2025-11-11 22:50:00|312.01|310.01|312.71|310.71|312.91|310.91|312|310|100
1762901700000|2025-11-11 22:55:00|312.76|310.76|312.2|310.2|312.91|310.91|311.75|309.75|88
1762902000000|2025-11-11 23:00:00|312.25|310.25|310.6|308.6|312.25|310.25|310.55|308.55|83
1762902300000|2025-11-11 23:05:00|310.55|308.55|309.45|307.45|310.85|308.85|309.45|307.45|72
1762902600000|2025-11-11 23:10:00|309.35|307.35|309.95|307.95|310.05|308.05|309.35|307.35|45
1762902900000|2025-11-11 23:15:00|310|308|310.35|308.35|310.45|308.45|309.85|307.85|33
1762903200000|2025-11-11 23:20:00|310.45|308.45|309.66|307.66|310.65|308.65|309.66|307.66|44
1762903500000|2025-11-11 23:25:00|309.63|307.63|309.45|307.45|309.95|307.95|309.35|307.35|45
1762903800000|2025-11-11 23:30:00|309.35|307.35|307.55|305.55|309.35|307.35|307.25|305.25|73
1762904100000|2025-11-11 23:35:00|307.5|305.5|307.4|305.4|307.55|305.55|306.23|304.23|82
1762904400000|2025-11-11 23:40:00|307.35|305.35|307.25|305.25|308.05|306.05|307.16|305.16|49
1762904700000|2025-11-11 23:45:00|307.27|305.27|307.45|305.45|307.65|305.65|306.45|304.45|84
1762905000000|2025-11-11 23:50:00|307.35|305.35|305.65|303.65|307.45|305.45|305.26|303.26|103
1762905300000|2025-11-11 23:55:00|305.66|303.66|306.4|304.4|306.75|304.75|305.66|303.66|45
1762905600000|2025-11-12 00:00:00|306.45|304.45|308.85|306.85|308.95|306.95|306.45|304.45|83
1762905900000|2025-11-12 00:05:00|308.75|306.75|307.65|305.65|308.85|306.85|307.65|305.65|115
1762906200000|2025-11-12 00:10:00|307.55|305.55|306.25|304.25|307.55|305.55|305|303|153
1762906500000|2025-11-12 00:15:00|306.2|304.2|308.05|306.05|308.55|306.55|305.95|303.95|115
1762906800000|2025-11-12 00:20:00|308.15|306.15|307.95|305.95|308.35|306.35|306.67|304.67|169
1762907100000|2025-11-12 00:25:00|307.85|305.85|307.1|305.1|307.95|305.95|306.82|304.82|108
1762907400000|2025-11-12 00:30:00|307.35|305.35|306.55|304.55|307.65|305.65|305.99|303.99|120
1762907700000|2025-11-12 00:35:00|306.5|304.5|305.51|303.51|307.25|305.25|305.45|303.45|92
1762908000000|2025-11-12 00:40:00|305.61|303.61|306.65|304.65|306.85|304.85|305.45|303.45|81
1762908300000|2025-11-12 00:45:00|306.75|304.75|306.85|304.85|307.3|305.3|306.15|304.15|98
1762908600000|2025-11-12 00:50:00|306.8|304.8|305.25|303.25|306.9|304.9|305.25|303.25|62
1762908900000|2025-11-12 00:55:00|305.15|303.15|304.88|302.88|306.45|304.45|304.7|302.7|109
1762909200000|2025-11-12 01:00:00|304.85|302.85|305.05|303.05|305.95|303.95|304.71|302.71|124
1762909500000|2025-11-12 01:05:00|305.15|303.15|307.65|305.65|307.65|305.65|305.15|303.15|103
1762909800000|2025-11-12 01:10:00|308.05|306.05|308.08|306.08|308.26|306.26|307.05|305.05|105
1762910100000|2025-11-12 01:15:00|308.03|306.03|309.09|307.09|309.65|307.65|307.95|305.95|156
1762910400000|2025-11-12 01:20:00|309.08|307.08|307.76|305.76|309.08|307.08|307.69|305.69|133
1762910700000|2025-11-12 01:25:00|307.75|305.75|307.76|305.76|307.97|305.97|307.36|305.36|143
1762911000000|2025-11-12 01:30:00|307.78|305.78|307.88|305.88|308.35|306.35|307.55|305.55|115
1762911300000|2025-11-12 01:35:00|307.95|305.95|308.36|306.36|309.05|307.05|307.85|305.85|122
1762911600000|2025-11-12 01:40:00|308.35|306.35|308.47|306.47|308.95|306.95|308.26|306.26|86
1762911900000|2025-11-12 01:45:00|308.52|306.52|308.29|306.29|309.05|307.05|308.26|306.26|119
1762912200000|2025-11-12 01:50:00|308.45|306.45|308.55|306.55|308.65|306.65|308.05|306.05|71
1762912500000|2025-11-12 01:55:00|308.6|306.6|307.86|305.86|308.65|306.65|307.68|305.68|45
1762912800000|2025-11-12 02:00:00|307.85|305.85|307.74|305.74|308.4|306.4|307.74|305.74|60
1762913100000|2025-11-12 02:05:00|307.75|305.75|308.69|306.69|309.21|307.21|307.75|305.75|91
1762913400000|2025-11-12 02:10:00|308.68|306.68|308.55|306.55|308.95|306.95|308.17|306.17|68
1762913700000|2025-11-12 02:15:00|308.6|306.6|308.15|306.15|309.15|307.15|308.15|306.15|115
1762914000000|2025-11-12 02:20:00|308.17|306.17|307.75|305.75|308.17|306.17|307.25|305.25|97
1762914300000|2025-11-12 02:25:00|307.73|305.73|307.08|305.08|307.73|305.73|306.66|304.66|84
1762914600000|2025-11-12 02:30:00|307.15|305.15|305.65|303.65|307.15|305.15|304.8|302.8|159
1762914900000|2025-11-12 02:35:00|305.64|303.64|306.35|304.35|306.75|304.75|304.88|302.88|140
1762915200000|2025-11-12 02:40:00|306.4|304.4|306.75|304.75|306.75|304.75|306.15|304.15|67
1762915500000|2025-11-12 02:45:00|306.7|304.7|306.85|304.85|306.95|304.95|306.3|304.3|82
1762915800000|2025-11-12 02:50:00|306.8|304.8|308.05|306.05|308.05|306.05|306.06|304.06|70
1762916100000|2025-11-12 02:55:00|308.15|306.15|307.7|305.7|308.15|306.15|307.15|305.15|46
1762916400000|2025-11-12 03:00:00|307.65|305.65|308.55|306.55|308.55|306.55|307.35|305.35|58
1762916700000|2025-11-12 03:05:00|308.45|306.45|308|306|308.55|306.55|308|306|50
1762917000000|2025-11-12 03:10:00|307.95|305.95|308.55|306.55|308.65|306.65|307.95|305.95|43
1762917300000|2025-11-12 03:15:00|308.65|306.65|309.3|307.3|309.45|307.45|308.55|306.55|74
1762917600000|2025-11-12 03:20:00|309.27|307.27|309.35|307.35|309.65|307.65|308.75|306.75|36
1762917900000|2025-11-12 03:25:00|309.4|307.4|309.35|307.35|309.7|307.7|309.15|307.15|20
1762918200000|2025-11-12 03:30:00|309.45|307.45|309.4|307.4|309.5|307.5|309|307|38
1762918500000|2025-11-12 03:35:00|309.45|307.45|308.75|306.75|309.65|307.65|308.55|306.55|28
1762918800000|2025-11-12 03:40:00|308.7|306.7|309.05|307.05|309.35|307.35|308.7|306.7|25
1762919100000|2025-11-12 03:45:00|308.97|306.97|309.95|307.95|309.95|307.95|308.85|306.85|23
1762919400000|2025-11-12 03:50:00|309.85|307.85|309.75|307.75|310.15|308.15|309.35|307.35|43
1762919700000|2025-11-12 03:55:00|309.85|307.85|309.75|307.75|309.95|307.95|309.35|307.35|26
1762920000000|2025-11-12 04:00:00|309.8|307.8|309.55|307.55|309.85|307.85|309.25|307.25|30
1762920300000|2025-11-12 04:05:00|309.62|307.62|310.15|308.15|310.15|308.15|309.05|307.05|43
1762920600000|2025-11-12 04:10:00|310.25|308.25|310.25|308.25|310.25|308.25|309.25|307.25|43
1762920900000|2025-11-12 04:15:00|310.35|308.35|309.25|307.25|310.35|308.35|309.15|307.15|55
1762921200000|2025-11-12 04:20:00|309.27|307.27|309.46|307.46|309.47|307.47|309.25|307.25|30
1762921500000|2025-11-12 04:25:00|309.45|307.45|309.15|307.15|309.55|307.55|309.15|307.15|19
1762921800000|2025-11-12 04:30:00|309.2|307.2|308.93|306.93|309.25|307.25|308.85|306.85|24
1762922100000|2025-11-12 04:35:00|308.88|306.88|307.95|305.95|308.97|306.97|307.9|305.9|38
1762922400000|2025-11-12 04:40:00|308|306|307.75|305.75|308.05|306.05|307.65|305.65|15
1762922700000|2025-11-12 04:45:00|307.85|305.85|307.75|305.75|307.85|305.85|307.53|305.53|19
1762923000000|2025-11-12 04:50:00|307.8|305.8|307.7|305.7|307.95|305.95|307.45|305.45|28
1762923300000|2025-11-12 04:55:00|307.75|305.75|309.55|307.55|309.65|307.65|307.75|305.75|35
1762923600000|2025-11-12 05:00:00|309.65|307.65|309.35|307.35|310.25|308.25|309.25|307.25|40
1762923900000|2025-11-12 05:05:00|309.25|307.25|308.7|306.7|309.25|307.25|308.7|306.7|33
1762924200000|2025-11-12 05:10:00|308.9|306.9|309.15|307.15|309.35|307.35|308.9|306.9|22
1762924500000|2025-11-12 05:15:00|309.05|307.05|310.55|308.55|310.55|308.55|308.95|306.95|26
1762924800000|2025-11-12 05:20:00|310.5|308.5|310.3|308.3|310.95|308.95|310.1|308.1|38
1762925100000|2025-11-12 05:25:00|310.45|308.45|310.11|308.11|310.65|308.65|309.85|307.85|38
1762925400000|2025-11-12 05:30:00|310.1|308.1|309.2|307.2|310.15|308.15|309.06|307.06|27
1762925700000|2025-11-12 05:35:00|309.15|307.15|309.6|307.6|309.65|307.65|309.05|307.05|19
1762926000000|2025-11-12 05:40:00|309.65|307.65|310.25|308.25|310.26|308.26|309.3|307.3|33
1762926300000|2025-11-12 05:45:00|310.29|308.29|309.8|307.8|310.35|308.35|309.45|307.45|49
1762926600000|2025-11-12 05:50:00|309.85|307.85|310.15|308.15|310.15|308.15|309.45|307.45|26
1762926900000|2025-11-12 05:55:00|310.25|308.25|309.41|307.41|310.25|308.25|309.41|307.41|19
1762927200000|2025-11-12 06:00:00|309.45|307.45|310.05|308.05|310.05|308.05|308.96|306.96|33
1762927500000|2025-11-12 06:05:00|309.95|307.95|310.25|308.25|310.25|308.25|309.73|307.73|37
1762927800000|2025-11-12 06:10:00|310.2|308.2|310.25|308.25|310.65|308.65|309.95|307.95|46
1762928100000|2025-11-12 06:15:00|310.3|308.3|311.05|309.05|311.35|309.35|310.25|308.25|37
1762928400000|2025-11-12 06:20:00|311.15|309.15|310.45|308.45|311.35|309.35|310.26|308.26|56
1762928700000|2025-11-12 06:25:00|310.55|308.55|310.55|308.55|310.65|308.65|310.05|308.05|31
1762929000000|2025-11-12 06:30:00|310.45|308.45|310|308|310.45|308.45|309.95|307.95|50
1762929300000|2025-11-12 06:35:00|310.02|308.02|310.31|308.31|310.55|308.55|310.02|308.02|37
1762929600000|2025-11-12 06:40:00|310.3|308.3|310|308|310.3|308.3|309.96|307.96|44
1762929900000|2025-11-12 06:45:00|309.97|307.97|310.07|308.07|310.35|308.35|309.76|307.76|35
1762930200000|2025-11-12 06:50:00|310.17|308.17|309.68|307.68|310.2|308.2|309.46|307.46|30
1762930500000|2025-11-12 06:55:00|309.58|307.58|309|307|309.58|307.58|309|307|46
1762930800000|2025-11-12 07:00:00|308.98|306.98|308.77|306.77|309.05|307.05|308.47|306.47|58
1762931100000|2025-11-12 07:05:00|308.71|306.71|309.7|307.7|309.75|307.75|308.67|306.67|29
1762931400000|2025-11-12 07:10:00|309.6|307.6|309.45|307.45|309.76|307.76|309.35|307.35|40
1762931700000|2025-11-12 07:15:00|309.75|307.75|308.65|306.65|309.75|307.75|308.51|306.51|43
1762932000000|2025-11-12 07:20:00|308.63|306.63|309.07|307.07|309.16|307.16|308.59|306.59|34
1762932300000|2025-11-12 07:25:00|308.98|306.98|308.97|306.97|309.18|307.18|308.86|306.86|47
1762932600000|2025-11-12 07:30:00|308.87|306.87|308.17|306.17|308.87|306.87|308.16|306.16|78
1762932900000|2025-11-12 07:35:00|308.16|306.16|308.9|306.9|308.95|306.95|308.07|306.07|60
1762933200000|2025-11-12 07:40:00|308.76|306.76|309|307|309.06|307.06|308.56|306.56|59
1762933500000|2025-11-12 07:45:00|309.07|307.07|308.07|306.07|309.15|307.15|308.07|306.07|61
1762933800000|2025-11-12 07:50:00|307.98|305.98|307.69|305.69|308.31|306.31|307.05|305.05|88
1762934100000|2025-11-12 07:55:00|307.66|305.66|306.86|304.86|307.69|305.69|306.59|304.59|120
1762934400000|2025-11-12 08:00:00|306.89|304.89|308.05|306.05|308.05|306.05|306.89|304.89|68
1762934700000|2025-11-12 08:05:00|308.08|306.08|307.72|305.72|308.45|306.45|307.42|305.42|93
1762935000000|2025-11-12 08:10:00|307.7|305.7|307.89|305.89|308|306|307.52|305.52|74
1762935300000|2025-11-12 08:15:00|307.95|305.95|308.71|306.71|309.09|307.09|307.95|305.95|77
1762935600000|2025-11-12 08:20:00|308.79|306.79|309.17|307.17|309.28|307.28|308.68|306.68|56
1762935900000|2025-11-12 08:25:00|309.28|307.28|310.01|308.01|310.01|308.01|308.87|306.87|119
1762936200000|2025-11-12 08:30:00|310.06|308.06|311.25|309.25|311.25|309.25|309.77|307.77|102
1762936500000|2025-11-12 08:35:00|311.35|309.35|312.86|310.86|313.31|311.31|311.35|309.35|100
1762936800000|2025-11-12 08:40:00|312.85|310.85|312.85|310.85|312.95|310.95|312.29|310.29|123
1762937100000|2025-11-12 08:45:00|312.8|310.8|313.47|311.47|313.65|311.65|312.67|310.67|60
1762937400000|2025-11-12 08:50:00|313.46|311.46|312.65|310.65|313.52|311.52|312.59|310.59|96
1762937700000|2025-11-12 08:55:00|312.62|310.62|312.21|310.21|312.62|310.62|312.09|310.09|47
1762938000000|2025-11-12 09:00:00|312.22|310.22|312.86|310.86|312.95|310.95|312.04|310.04|95
1762938300000|2025-11-12 09:05:00|312.81|310.81|313.01|311.01|313.15|311.15|312.75|310.75|85
1762938600000|2025-11-12 09:10:00|313.03|311.03|314.65|312.65|314.65|312.65|313.03|311.03|120
1762938900000|2025-11-12 09:15:00|314.6|312.6|315.09|313.09|315.21|313.21|314.17|312.17|95
1762939200000|2025-11-12 09:20:00|315.06|313.06|315.12|313.12|315.55|313.55|314.66|312.66|106
1762939500000|2025-11-12 09:25:00|315.09|313.09|314.48|312.48|315.09|313.09|314.15|312.15|59
1762939800000|2025-11-12 09:30:00|314.46|312.46|313.67|311.67|314.58|312.58|313.47|311.47|100
1762940100000|2025-11-12 09:35:00|313.63|311.63|314.45|312.45|314.75|312.75|313.27|311.27|74
1762940400000|2025-11-12 09:40:00|314.47|312.47|314.5|312.5|314.75|312.75|314.16|312.16|69
1762940700000|2025-11-12 09:45:00|314.49|312.49|314.29|312.29|314.55|312.55|314.08|312.08|52
1762941000000|2025-11-12 09:50:00|314.21|312.21|313.89|311.89|314.21|312.21|313.61|311.61|73
1762941300000|2025-11-12 09:55:00|313.82|311.82|314.26|312.26|314.35|312.35|313.68|311.68|24
1762941600000|2025-11-12 10:00:00|314.24|312.24|314.7|312.7|314.86|312.86|314.15|312.15|57
1762941900000|2025-11-12 10:05:00|314.74|312.74|314.49|312.49|314.85|312.85|314.26|312.26|91
1762942200000|2025-11-12 10:10:00|314.44|312.44|314.6|312.6|314.65|312.65|314.15|312.15|59
1762942500000|2025-11-12 10:15:00|314.51|312.51|313.71|311.71|314.51|312.51|313.65|311.65|92
1762942800000|2025-11-12 10:20:00|313.8|311.8|312.9|310.9|313.91|311.91|312.76|310.76|140
1762943100000|2025-11-12 10:25:00|312.87|310.87|312.97|310.97|313.45|311.45|312.07|310.07|134
1762943400000|2025-11-12 10:30:00|312.98|310.98|313.65|312.05|314.1|312.5|312.62|310.65|176
1762943700000|2025-11-12 10:35:00|313.67|312.07|311.86|310.26|313.79|312.19|311.86|310.26|116
1762944000000|2025-11-12 10:40:00|311.85|310.25|312.51|310.91|312.65|311.05|311.67|310.07|47
1762944300000|2025-11-12 10:45:00|312.49|310.89|312.62|311.02|313.31|311.71|312.41|310.81|117
1762944600000|2025-11-12 10:50:00|312.57|310.97|311.8|310.2|312.66|311.06|311.64|310.04|138
1762944900000|2025-11-12 10:55:00|311.81|310.21|311.76|310.16|311.82|310.22|311.52|309.92|88
1762945200000|2025-11-12 11:00:00|311.77|310.17|311.45|309.85|312.4|310.8|311.45|309.85|172
1762945500000|2025-11-12 11:05:00|311.46|309.86|312.28|310.68|312.45|310.85|311.31|309.71|234
1762945800000|2025-11-12 11:10:00|312.26|310.66|312.23|310.63|312.55|310.95|311.88|310.28|119
1762946100000|2025-11-12 11:15:00|312.26|310.66|312.45|310.85|312.59|310.99|311.49|309.89|148
1762946400000|2025-11-12 11:20:00|312.49|310.89|312.15|310.55|312.72|311.12|311.69|310.09|133
1762946700000|2025-11-12 11:25:00|312.2|310.6|310.92|309.32|312.35|310.75|310.9|309.3|124
1762947000000|2025-11-12 11:30:00|310.87|309.27|311.09|309.49|311.14|309.54|310.41|308.81|125
1762947300000|2025-11-12 11:35:00|310.9|309.3|309.85|308.25|310.99|309.39|309.85|308.25|63
1762947600000|2025-11-12 11:40:00|309.75|308.15|309.75|308.15|310.13|308.53|309.75|308.15|38
1762947900000|2025-11-12 11:45:00|309.65|308.05|310.13|308.53|310.13|308.53|309.45|307.85|66
1762948200000|2025-11-12 11:50:00|310.15|308.55|309.78|308.18|310.16|308.56|309.55|307.95|71
1762948500000|2025-11-12 11:55:00|309.75|308.15|309.94|308.34|310.05|308.45|309.42|307.82|140
1762948800000|2025-11-12 12:00:00|309.91|308.31|309.55|307.95|310.02|308.42|309.37|307.77|119
1762949100000|2025-11-12 12:05:00|309.6|308|309.19|307.59|310.35|308.75|308.88|307.28|142
1762949400000|2025-11-12 12:10:00|309.23|307.63|310.49|308.89|310.49|308.89|309.23|307.63|64
1762949700000|2025-11-12 12:15:00|310.47|308.87|311.05|309.45|311.05|309.45|309.95|308.35|131
1762950000000|2025-11-12 12:20:00|311.09|309.49|310.98|309.38|311.9|310.3|310.98|309.38|173
1762950300000|2025-11-12 12:25:00|310.97|309.37|310.67|309.07|311.24|309.64|310.61|309.01|123
1762950600000|2025-11-12 12:30:00|310.68|309.08|310.18|308.58|310.68|309.08|309.78|308.18|143
1762950900000|2025-11-12 12:35:00|310.17|308.57|309.65|308.05|310.71|309.11|309.57|307.97|134
1762951200000|2025-11-12 12:40:00|309.54|307.94|308.6|307|309.54|307.94|308.08|306.48|225
1762951500000|2025-11-12 12:45:00|308.59|306.99|309.25|307.65|309.4|307.8|308.57|306.97|104
1762951800000|2025-11-12 12:50:00|309.3|307.7|309.19|307.59|309.5|307.9|308.85|307.25|46
1762952100000|2025-11-12 12:55:00|309.05|307.45|309.25|307.65|309.33|307.73|309.05|307.45|35
1762952400000|2025-11-12 13:00:00|309.3|307.7|310.05|308.45|310.05|308.45|309.05|307.45|46
1762952700000|2025-11-12 13:05:00|310.1|308.5|309.03|307.43|310.2|308.6|309.03|307.43|134
1762953000000|2025-11-12 13:10:00|309.02|307.42|308.66|307.06|309.25|307.65|308.55|306.95|65
1762953300000|2025-11-12 13:15:00|308.67|307.07|308.2|306.6|309.62|308.02|308.2|306.6|104
1762953600000|2025-11-12 13:20:00|308.22|306.62|309.26|307.66|309.35|307.75|308.05|306.45|70
1762953900000|2025-11-12 13:25:00|309.36|307.76|309.63|308.03|309.71|308.11|308.86|307.26|74
1762954200000|2025-11-12 13:30:00|309.58|307.98|309.28|307.68|309.67|308.07|308.78|307.18|104
1762954500000|2025-11-12 13:35:00|309.27|307.67|309.71|308.11|309.77|308.17|308.8|307.2|84
1762954800000|2025-11-12 13:40:00|309.77|308.17|311.62|310.02|311.9|310.3|309.68|308.08|135
1762955100000|2025-11-12 13:45:00|311.4|309.8|312.36|310.76|312.4|310.8|311.39|309.79|109
1762955400000|2025-11-12 13:50:00|312.38|310.78|312.05|310.45|312.4|310.8|311.06|309.46|160
1762955700000|2025-11-12 13:55:00|312.15|310.55|312.45|310.85|312.45|310.85|311.73|310.13|117
1762956000000|2025-11-12 14:00:00|312.42|310.82|311.56|309.96|312.42|310.82|311.28|309.68|192
1762956300000|2025-11-12 14:05:00|311.5|309.9|312.05|310.45|312.36|310.76|311.5|309.9|120
1762956600000|2025-11-12 14:10:00|312.08|310.48|312.25|310.65|312.65|311.05|311.87|310.27|60
1762956900000|2025-11-12 14:15:00|312.3|310.7|312.67|311.07|312.95|311.35|312.05|310.45|83
1762957200000|2025-11-12 14:20:00|312.72|311.12|312.15|310.55|312.85|311.25|312.05|310.45|66
1762957500000|2025-11-12 14:25:00|312.1|310.5|310.97|309.37|312.1|310.5|310.93|309.33|61
1762957800000|2025-11-12 14:30:00|310.95|309.35|310.96|309.36|311.2|309.6|309.75|308.15|169
1762958100000|2025-11-12 14:35:00|310.98|309.38|310.17|308.57|311.17|309.57|310.12|308.52|221
1762958400000|2025-11-12 14:40:00|310.25|308.65|310.37|308.77|310.73|309.13|309.39|307.79|143
1762958700000|2025-11-12 14:45:00|310.35|308.75|304.25|302.65|310.75|309.15|302.4|300.8|330
1762959000000|2025-11-12 14:50:00|304.29|302.69|306.9|305.3|307.39|305.79|304.11|302.51|332
1762959300000|2025-11-12 14:55:00|306.95|305.35|306.08|304.48|306.99|305.39|305.15|303.55|303
1762959600000|2025-11-12 15:00:00|306.07|304.47|306.73|305.13|307.25|305.65|304.7|303.1|266
1762959900000|2025-11-12 15:05:00|306.7|305.1|306.85|305.25|307.05|305.45|305.8|304.2|202
1762960200000|2025-11-12 15:10:00|306.95|305.35|304.82|303.22|308.2|306.6|304.82|303.22|180
1762960500000|2025-11-12 15:15:00|304.8|303.2|303|301.4|305.79|304.19|302.94|301.34|257
1762960800000|2025-11-12 15:20:00|302.9|301.3|304.26|302.66|304.75|303.15|302.7|301.1|238
1762961100000|2025-11-12 15:25:00|304.24|302.64|302.45|300.85|304.33|302.73|301.35|299.75|184
1762961400000|2025-11-12 15:30:00|302.5|300.9|301.8|300.2|303.74|302.14|301.8|300.2|174
1762961700000|2025-11-12 15:35:00|301.85|300.25|298.43|296.83|301.95|300.35|298.16|296.56|254
1762962000000|2025-11-12 15:40:00|298.42|296.82|299.38|297.78|299.55|297.95|298.42|296.82|233
1762962300000|2025-11-12 15:45:00|299.36|297.76|297.81|296.21|299.85|298.25|297.1|295.5|233
1762962600000|2025-11-12 15:50:00|297.76|296.16|296.73|295.13|298.96|297.36|295.9|294.3|300
1762962900000|2025-11-12 15:55:00|296.74|295.14|297.05|295.45|297.25|295.65|296.12|294.52|228
1762963200000|2025-11-12 16:00:00|296.95|295.35|296.69|295.09|297.95|296.35|296.25|294.65|216
1762963500000|2025-11-12 16:05:00|296.67|295.07|296.4|294.9|297.7|296.2|295.55|294.05|224
1762963800000|2025-11-12 16:10:00|296.49|294.99|293.79|292.29|296.49|294.99|291.99|290.49|350
1762964100000|2025-11-12 16:15:00|293.81|292.31|294.8|293.3|295.3|293.8|293.5|292|285
1762964400000|2025-11-12 16:20:00|294.83|293.33|293.3|291.8|294.97|293.47|292.9|291.4|207
1762964700000|2025-11-12 16:25:00|293.27|291.77|292.85|291.35|293.9|292.4|291.76|290.26|170
1762965000000|2025-11-12 16:30:00|292.79|291.29|294.82|293.32|295.5|294|291.73|290.23|279
1762965300000|2025-11-12 16:35:00|294.87|293.37|293.3|291.8|294.95|293.45|293.3|291.8|244
1762965600000|2025-11-12 16:40:00|293.34|291.84|293.39|291.89|293.72|292.22|292.76|291.26|141
1762965900000|2025-11-12 16:45:00|293.38|291.88|291.8|290.3|294.2|292.7|291.2|289.7|278
1762966200000|2025-11-12 16:50:00|291.9|290.4|291.83|290.33|292.2|290.7|291.21|289.71|206
1762966500000|2025-11-12 16:55:00|291.85|290.35|291.3|289.8|292.6|291.1|290.41|288.91|153
1762966800000|2025-11-12 17:00:00|291.25|289.75|291.99|290.49|292.2|290.7|291.16|289.66|164
1762967100000|2025-11-12 17:05:00|291.96|290.46|292.07|290.57|292.2|290.7|291.36|289.86|220
1762967400000|2025-11-12 17:10:00|292.02|290.52|291.07|289.57|292.02|290.52|290.4|288.9|257
1762967700000|2025-11-12 17:15:00|291.2|289.7|290.7|289.2|291.69|290.19|289.73|288.23|260
1762968000000|2025-11-12 17:20:00|290.8|289.3|290.84|289.34|291.5|290|290.45|288.95|203
1762968300000|2025-11-12 17:25:00|290.86|289.36|291.9|290.4|292|290.5|290.86|289.36|138
1762968600000|2025-11-12 17:30:00|291.88|290.38|292.24|290.74|292.72|291.22|291.25|289.75|244
1762968900000|2025-11-12 17:35:00|292.23|290.73|295.45|293.95|295.45|293.95|291.94|290.44|185
1762969200000|2025-11-12 17:40:00|295.52|294.02|293.72|292.22|295.9|294.4|293.69|292.19|225
1762969500000|2025-11-12 17:45:00|293.82|292.32|293.63|292.13|294.52|293.02|293.42|291.92|156
1762969800000|2025-11-12 17:50:00|293.55|292.05|294.2|292.7|294.9|293.4|293.52|292.02|106
1762970100000|2025-11-12 17:55:00|294.23|292.73|294.8|293.3|294.8|293.3|294.02|292.52|89
1762970400000|2025-11-12 18:00:00|294.85|293.35|294.95|293.45|295.28|293.78|294.58|293.08|165
1762970700000|2025-11-12 18:05:00|294.93|293.43|294.51|293.01|295.2|293.7|294.05|292.55|134
1762971000000|2025-11-12 18:10:00|294.58|293.08|294.6|293.1|294.88|293.38|294.18|292.68|99
1762971300000|2025-11-12 18:15:00|294.65|293.15|295|293.5|295.2|293.7|294.48|292.98|89
1762971600000|2025-11-12 18:20:00|294.9|293.4|294.58|293.08|295.2|293.7|294.47|292.97|84
1762971900000|2025-11-12 18:25:00|294.57|293.07|293.45|291.95|294.79|293.29|293.27|291.77|95
1762972200000|2025-11-12 18:30:00|293.48|291.98|294.1|292.6|294.1|292.6|293.13|291.63|70
1762972500000|2025-11-12 18:35:00|294.15|292.65|294.55|293.05|294.55|293.05|294|292.5|77
1762972800000|2025-11-12 18:40:00|294.6|293.1|293.45|291.95|294.6|293.1|293.45|291.95|56
1762973100000|2025-11-12 18:45:00|293.46|291.96|292.27|290.77|293.46|291.96|292.25|290.75|117
1762973400000|2025-11-12 18:50:00|292.25|290.75|292.15|290.65|292.5|291|292.04|290.54|63
1762973700000|2025-11-12 18:55:00|292.2|290.7|291.94|290.44|292.5|291|291.94|290.44|31
1762974000000|2025-11-12 19:00:00|291.91|290.41|291.36|289.86|291.91|290.41|291.36|289.86|62
1762974300000|2025-11-12 19:05:00|291.4|289.9|290.78|289.28|291.4|289.9|290|288.5|110
1762974600000|2025-11-12 19:10:00|290.77|289.27|290.23|288.73|290.77|289.27|289.98|288.48|84
1762974900000|2025-11-12 19:15:00|290.19|288.69|290.08|288.58|290.62|289.12|289.98|288.48|34
1762975200000|2025-11-12 19:20:00|290.05|288.55|290.8|289.3|290.9|289.4|289.83|288.33|37
1762975500000|2025-11-12 19:25:00|290.81|289.31|290.44|288.94|291.01|289.51|289.83|288.33|72
1762975800000|2025-11-12 19:30:00|290.46|288.96|288.9|287.4|290.9|289.4|288.4|286.9|155
1762976100000|2025-11-12 19:35:00|288.85|287.35|289.53|288.03|289.53|288.03|288.72|287.22|83
1762976400000|2025-11-12 19:40:00|289.6|288.1|290.66|289.16|292.4|290.9|289.21|287.71|157
1762976700000|2025-11-12 19:45:00|290.74|289.24|290.55|289.05|291.05|289.55|290.33|288.83|145
1762977000000|2025-11-12 19:50:00|290.53|289.03|291.14|289.64|291.14|289.64|290.23|288.73|106
1762977300000|2025-11-12 19:55:00|291.19|289.69|290.95|289.45|291.41|289.91|290.95|289.45|72
1762977600000|2025-11-12 20:00:00|290.94|289.44|291.55|290.05|291.55|290.05|290.22|288.72|104
1762977900000|2025-11-12 20:05:00|291.54|290.04|292.2|290.7|292.39|290.89|291.11|289.61|121
1762978200000|2025-11-12 20:10:00|292.19|290.69|291.47|289.97|292.6|291.1|291.15|289.65|76
1762978500000|2025-11-12 20:15:00|291.46|289.96|292|290.5|292|290.5|291.4|289.9|106
1762978800000|2025-11-12 20:20:00|292.1|290.6|292.57|291.07|292.57|291.07|291.83|290.33|106
1762979100000|2025-11-12 20:25:00|292.58|291.08|293.54|292.04|293.58|292.08|292.55|291.05|92
1762979400000|2025-11-12 20:30:00|293.53|292.03|294.21|292.71|294.68|293.18|293.36|291.86|73
1762979700000|2025-11-12 20:35:00|294.12|292.62|294.44|292.94|294.46|292.96|293.55|292.05|100
1762980000000|2025-11-12 20:40:00|294.43|292.93|294.02|292.52|294.61|293.11|293.9|292.4|78
1762980300000|2025-11-12 20:45:00|294.07|292.57|294.13|292.63|294.3|292.8|293.8|292.3|38
1762980600000|2025-11-12 20:50:00|294.17|292.67|293.65|292.15|294.3|292.8|293.65|292.15|46
1762980900000|2025-11-12 20:55:00|293.7|292.2|293.35|291.85|293.73|292.23|293.23|291.73|65
1762981200000|2025-11-12 21:00:00|293.46|291.96|293.02|291.52|293.71|292.21|293.02|291.52|74
1762981500000|2025-11-12 21:05:00|293.03|291.53|293.55|292.05|293.71|292.21|293.02|291.52|59
1762981800000|2025-11-12 21:10:00|293.6|292.1|294.5|293|294.6|293.1|293.6|292.1|46
1762982100000|2025-11-12 21:15:00|294.45|292.95|293.41|291.91|294.45|292.95|293.02|291.52|92
1762982400000|2025-11-12 21:20:00|293.5|292|293.41|291.91|293.8|292.3|293.38|291.88|38
1762982700000|2025-11-12 21:25:00|293.39|291.89|293.51|292.01|293.7|292.2|293.12|291.62|39
1762983000000|2025-11-12 21:30:00|293.6|292.1|294.46|292.96|294.47|292.97|293.52|292.02|31
1762983300000|2025-11-12 21:35:00|294.5|293|294.2|292.7|294.5|293|294.1|292.6|31
1762983600000|2025-11-12 21:40:00|294.15|292.65|293.85|292.35|294.31|292.81|293.81|292.31|23
1762983900000|2025-11-12 21:45:00|293.9|292.4|293.48|291.98|293.9|292.4|293.4|291.9|14
1762984200000|2025-11-12 21:50:00|293.58|292.08|293.7|292.2|293.8|292.3|293.5|292|21
1762984500000|2025-11-12 21:55:00|293.6|292.1|293.86|292.36|294.21|292.71|293.4|291.9|38
1762984800000|2025-11-12 22:00:00|293.88|292.38|293.99|292.49|294.14|292.64|293.49|291.99|109
1762985100000|2025-11-12 22:05:00|293.98|292.48|293.42|291.92|293.98|292.48|293.28|291.78|120
1762985400000|2025-11-12 22:10:00|293.41|291.91|293.26|291.76|293.75|292.25|293.07|291.57|162
1762985700000|2025-11-12 22:15:00|293.27|291.77|292.87|291.37|293.27|291.77|292.73|291.23|160
1762986000000|2025-11-12 22:20:00|292.82|291.32|293.6|292.1|293.6|292.1|292.76|291.26|106
1762986300000|2025-11-12 22:25:00|293.61|292.11|292.36|290.86|293.7|292.2|292.33|290.83|145
1762986600000|2025-11-12 22:30:00|292.39|290.89|292.73|291.23|292.73|291.23|292.22|290.72|114
1762986900000|2025-11-12 22:35:00|292.7|291.2|293.71|292.21|293.71|292.21|292.62|291.12|109
1762987200000|2025-11-12 22:40:00|293.7|292.2|293.48|291.98|293.7|292.2|293|291.5|93
1762987500000|2025-11-12 22:45:00|293.5|292|294.43|292.93|294.43|292.93|293.5|292|74
1762987800000|2025-11-12 22:50:00|294.47|292.97|294.58|293.08|294.67|293.17|294.24|292.74|68
1762988100000|2025-11-12 22:55:00|294.59|293.09|294.5|293|294.73|293.23|294.27|292.77|95
1762988400000|2025-11-12 23:00:00|294.45|292.95|292.63|291.13|294.45|292.95|292.58|291.08|97
1762988700000|2025-11-12 23:05:00|292.6|291.1|292.63|291.13|292.93|291.43|292.31|290.81|63
1762989000000|2025-11-12 23:10:00|292.67|291.17|292.97|291.47|293.3|291.8|292.67|291.17|44
1762989300000|2025-11-12 23:15:00|292.91|291.41|293.44|291.94|293.7|292.2|292.9|291.4|45
1762989600000|2025-11-12 23:20:00|293.2|291.7|293.2|291.7|293.48|291.98|293.1|291.6|54
1762989900000|2025-11-12 23:25:00|293.26|291.76|293.02|291.52|293.38|291.88|293.01|291.51|42
1762990200000|2025-11-12 23:30:00|293.03|291.53|293.5|292|293.54|292.04|293.03|291.53|40
1762990500000|2025-11-12 23:35:00|293.51|292.01|293.04|291.54|293.52|292.02|292.8|291.3|51
1762990800000|2025-11-12 23:40:00|293|291.5|292.63|291.13|293|291.5|292.41|290.91|49
1762991100000|2025-11-12 23:45:00|292.64|291.14|292.84|291.34|293.06|291.56|292.23|290.73|44
1762991400000|2025-11-12 23:50:00|292.87|291.37|292.94|291.44|292.94|291.44|292.54|291.04|56
1762991700000|2025-11-12 23:55:00|292.97|291.47|293.38|291.88|293.44|291.94|292.87|291.37|29
1762992000000|2025-11-13 00:00:00|293.43|291.93|294.03|292.53|294.03|292.53|292.72|291.22|61
1762992300000|2025-11-13 00:05:00|294.1|292.6|294.4|292.9|294.4|292.9|293.61|292.11|63
1762992600000|2025-11-13 00:10:00|294.5|293|293.9|292.4|294.5|293|293.6|292.1|62
1762992900000|2025-11-13 00:15:00|293.94|292.44|293.8|292.3|294.4|292.9|293.8|292.3|56
1762993200000|2025-11-13 00:20:00|293.75|292.25|292.45|290.95|293.75|292.25|292.41|290.91|88
1762993500000|2025-11-13 00:25:00|292.55|291.05|292.96|291.46|293.3|291.8|292.5|291|120
1762993800000|2025-11-13 00:30:00|292.94|291.44|293.62|292.12|293.7|292.2|292.93|291.43|103
1762994100000|2025-11-13 00:35:00|293.59|292.09|294.75|293.25|295.47|293.97|293.56|292.06|233
1762994400000|2025-11-13 00:40:00|294.79|293.29|294.22|292.72|294.95|293.45|293.57|292.07|213
1762994700000|2025-11-13 00:45:00|294.23|292.73|293.57|292.07|294.43|292.93|293.57|292.07|217
1762995000000|2025-11-13 00:50:00|293.55|292.05|294.26|292.76|294.26|292.76|293.46|291.96|164
1762995300000|2025-11-13 00:55:00|294.29|292.79|293.75|292.25|294.58|293.08|293.51|292.01|130
1762995600000|2025-11-13 01:00:00|293.69|292.19|293.71|292.21|294.35|292.85|293.52|292.02|185
1762995900000|2025-11-13 01:05:00|293.75|292.25|295.2|293.7|295.2|293.7|293.71|292.21|172
1762996200000|2025-11-13 01:10:00|295.3|293.8|296.63|295.13|297.53|296.03|295.02|293.52|226
1762996500000|2025-11-13 01:15:00|296.62|295.12|296.27|294.77|296.9|295.4|295.41|293.91|175
1762996800000|2025-11-13 01:20:00|296.26|294.76|294.96|293.46|296.26|294.76|294.96|293.46|146
1762997100000|2025-11-13 01:25:00|294.95|293.45|295.9|294.4|295.94|294.44|294.95|293.45|136
1762997400000|2025-11-13 01:30:00|295.91|294.41|296.6|295.1|297.06|295.56|295.72|294.22|154
1762997700000|2025-11-13 01:35:00|296.55|295.05|297.77|296.27|297.8|296.3|296.5|295|80
1762998000000|2025-11-13 01:40:00|297.72|296.22|298.05|296.55|298.3|296.8|297.55|296.05|40
1762998300000|2025-11-13 01:45:00|298.1|296.6|296.82|295.32|298.15|296.65|296.82|295.32|58
1762998600000|2025-11-13 01:50:00|296.81|295.31|297.2|295.7|297.2|295.7|296.5|295|83
1762998900000|2025-11-13 01:55:00|297.15|295.65|296.9|295.4|297.2|295.7|296.6|295.1|58
1762999200000|2025-11-13 02:00:00|296.85|295.35|297|295.5|297.41|295.91|296.76|295.26|78
1762999500000|2025-11-13 02:05:00|297.01|295.51|296.9|295.4|297.5|296|296.82|295.32|104
1762999800000|2025-11-13 02:10:00|296.87|295.37|297.38|295.88|297.45|295.95|296.65|295.15|68
1763000100000|2025-11-13 02:15:00|297.37|295.87|297.81|296.31|297.81|296.31|297.3|295.8|69
1763000400000|2025-11-13 02:20:00|297.8|296.3|296.91|295.41|297.9|296.4|296.91|295.41|71
1763000700000|2025-11-13 02:25:00|296.88|295.38|296|294.5|297.04|295.54|296|294.5|56
1763001000000|2025-11-13 02:30:00|296.02|294.52|297.4|295.9|297.5|296|295.82|294.32|51
1763001300000|2025-11-13 02:35:00|297.5|296|297.4|295.9|297.8|296.3|297.35|295.85|64
1763001600000|2025-11-13 02:40:00|297.41|295.91|297.1|295.6|297.7|296.2|297.1|295.6|58
1763001900000|2025-11-13 02:45:00|297.05|295.55|296.7|295.2|297.2|295.7|296.58|295.08|87
1763002200000|2025-11-13 02:50:00|296.71|295.21|295.62|294.12|296.71|295.21|295.4|293.9|65
1763002500000|2025-11-13 02:55:00|295.67|294.17|295.86|294.36|296.1|294.6|295.58|294.08|66
1763002800000|2025-11-13 03:00:00|295.88|294.38|295.68|294.18|296.04|294.54|295.5|294|86
1763003100000|2025-11-13 03:05:00|295.74|294.24|295.41|293.91|296|294.5|295.41|293.91|59
1763003400000|2025-11-13 03:10:00|295.35|293.85|293.65|292.15|295.42|293.92|293.65|292.15|199
1763003700000|2025-11-13 03:15:00|293.66|292.16|295.7|294.2|295.73|294.23|291.95|290.45|275
1763004000000|2025-11-13 03:20:00|295.75|294.25|296.36|294.86|296.36|294.86|295.27|293.77|135
1763004300000|2025-11-13 03:25:00|296.4|294.9|298|296.5|298|296.5|296.4|294.9|161
1763004600000|2025-11-13 03:30:00|297.9|296.4|298.32|296.82|299.92|298.42|297.9|296.4|181
1763004900000|2025-11-13 03:35:00|298.3|296.8|300.03|298.53|300.31|298.81|298.3|296.8|154
1763005200000|2025-11-13 03:40:00|300.02|298.52|299.83|298.33|301.1|299.6|299.83|298.33|150
1763005500000|2025-11-13 03:45:00|299.81|298.31|301.1|299.6|301.1|299.6|299.53|298.03|101
1763005800000|2025-11-13 03:50:00|301|299.5|300.12|298.62|301.64|300.14|300.1|298.6|107
1763006100000|2025-11-13 03:55:00|300.11|298.61|299.55|298.05|300.31|298.81|299.54|298.04|97
1763006400000|2025-11-13 04:00:00|299.54|298.04|298.32|296.82|299.72|298.22|298.23|296.73|146
1763006700000|2025-11-13 04:05:00|298.35|296.85|298.44|296.94|298.7|297.2|297.65|296.15|105
1763007000000|2025-11-13 04:10:00|298.43|296.93|299.93|298.43|299.93|298.43|298.11|296.61|110
1763007300000|2025-11-13 04:15:00|300|298.5|300.75|299.25|300.75|299.25|298.42|296.92|135
1763007600000|2025-11-13 04:20:00|300.8|299.3|301.08|299.58|301.5|300|300.45|298.95|117
1763007900000|2025-11-13 04:25:00|301.03|299.53|300.6|299.1|301.7|300.2|300.6|299.1|64
1763008200000|2025-11-13 04:30:00|300.57|299.07|299.71|298.21|300.6|299.1|299.71|298.21|114
1763008500000|2025-11-13 04:35:00|299.6|298.1|300.35|298.85|300.35|298.85|299.35|297.85|88
1763008800000|2025-11-13 04:40:00|300.36|298.86|300.8|299.3|301.1|299.6|300.3|298.8|43
1763009100000|2025-11-13 04:45:00|300.75|299.25|300.5|299|301.01|299.51|300.5|299|85
1763009400000|2025-11-13 04:50:00|300.46|298.96|299.85|298.35|300.46|298.96|299.4|297.9|104
1763009700000|2025-11-13 04:55:00|299.87|298.37|300.47|298.97|301.22|299.72|299.5|298|86
1763010000000|2025-11-13 05:00:00|300.44|298.94|299.76|298.26|300.52|299.02|299.76|298.26|123
1763010300000|2025-11-13 05:05:00|299.82|298.32|299.63|298.13|300.04|298.54|299.52|298.02|76
1763010600000|2025-11-13 05:10:00|299.62|298.12|298.68|297.18|299.62|298.12|298.68|297.18|80
1763010900000|2025-11-13 05:15:00|298.67|297.17|298.86|297.36|299.3|297.8|298.5|297|119
1763011200000|2025-11-13 05:20:00|298.93|297.43|298.97|297.47|299.51|298.01|298.81|297.31|68
1763011500000|2025-11-13 05:25:00|299.02|297.52|299.7|298.2|299.8|298.3|299.01|297.51|94
1763011800000|2025-11-13 05:30:00|299.8|298.3|300.41|298.91|300.5|299|299.54|298.04|109
1763012100000|2025-11-13 05:35:00|300.48|298.98|301.78|300.28|302.1|300.6|300.48|298.98|115
1763012400000|2025-11-13 05:40:00|301.73|300.23|302.48|300.98|302.5|301|301.62|300.12|98
1763012700000|2025-11-13 05:45:00|302.47|300.97|302.62|301.12|303.1|301.6|301.9|300.4|150
1763013000000|2025-11-13 05:50:00|302.81|301.31|303.5|302|303.5|302|302.61|301.11|120
1763013300000|2025-11-13 05:55:00|303.45|301.95|303.11|301.61|304|302.5|302.83|301.33|102
1763013600000|2025-11-13 06:00:00|303.1|301.6|302.51|301.01|303.73|302.23|302.3|300.8|173
1763013900000|2025-11-13 06:05:00|302.52|301.02|303.83|302.33|304.1|302.6|302.5|301|75
1763014200000|2025-11-13 06:10:00|303.9|302.4|304.08|302.58|304.5|303|303.9|302.4|68
1763014500000|2025-11-13 06:15:00|304.09|302.59|304.8|303.3|304.8|303.3|304.07|302.57|105
1763014800000|2025-11-13 06:20:00|304.77|303.27|304.91|303.41|305.1|303.6|304.43|302.93|125
1763015100000|2025-11-13 06:25:00|304.85|303.35|304.61|303.11|304.85|303.35|304.06|302.56|138
1763015400000|2025-11-13 06:30:00|304.63|303.13|304.34|302.84|304.65|303.15|304.13|302.63|152
1763015700000|2025-11-13 06:35:00|304.37|302.87|303.6|302.1|304.56|303.06|303.6|302.1|118
1763016000000|2025-11-13 06:40:00|303.62|302.12|303.53|302.03|303.83|302.33|303.16|301.66|84
1763016300000|2025-11-13 06:45:00|303.67|302.17|304.11|302.61|304.11|302.61|303.67|302.17|30
1763016600000|2025-11-13 06:50:00|304.05|302.55|303.59|302.09|304.05|302.55|303.4|301.9|93
1763016900000|2025-11-13 06:55:00|303.62|302.12|303.04|301.54|303.85|302.35|302.92|301.42|92
1763017200000|2025-11-13 07:00:00|303.03|301.53|302.47|300.97|303.17|301.67|302.47|300.97|138
1763017500000|2025-11-13 07:05:00|302.4|300.9|302.35|300.85|302.6|301.1|301.9|300.4|71
1763017800000|2025-11-13 07:10:00|302.3|300.8|302.35|300.85|302.41|300.91|302.1|300.6|45
1763018100000|2025-11-13 07:15:00|302.3|300.8|301.7|300.2|302.8|301.3|301.42|299.92|91
1763018400000|2025-11-13 07:20:00|301.71|300.21|301.3|299.8|302.36|300.86|300.95|299.45|58
1763018700000|2025-11-13 07:25:00|301.25|299.75|300.9|299.4|301.4|299.9|300.9|299.4|58
1763019000000|2025-11-13 07:30:00|300.93|299.43|300.16|298.66|301.5|300|300.16|298.66|128
1763019300000|2025-11-13 07:35:00|300.17|298.67|299.41|297.91|300.17|298.67|299.2|297.7|169
1763019600000|2025-11-13 07:40:00|299.38|297.88|299.62|298.12|299.87|298.37|299.34|297.84|123
1763019900000|2025-11-13 07:45:00|299.59|298.09|299.34|297.84|299.59|298.09|298.84|297.34|158
1763020200000|2025-11-13 07:50:00|299.23|297.73|298.52|297.02|299.28|297.78|298.52|297.02|157
1763020500000|2025-11-13 07:55:00|298.51|297.01|298.5|297|298.52|297.02|297.97|296.47|103
1763020800000|2025-11-13 08:00:00|298.6|297.1|298.59|297.09|298.68|297.18|298.57|297.07|16
1763021400000|2025-11-13 08:10:00|299|297.5|298.95|297.45|299|297.5|298.95|297.45|2
1763021700000|2025-11-13 08:15:00|299.32|297.82|299.52|298.02|299.7|298.2|299.21|297.71|54
1763022000000|2025-11-13 08:20:00|299.55|298.05|300|298.5|300|298.5|299.32|297.82|37
1763022300000|2025-11-13 08:25:00|300.13|298.63|300.41|298.91|300.44|298.94|300.1|298.6|70
1763022600000|2025-11-13 08:30:00|300.4|298.9|300.65|299.15|300.7|299.2|300.15|298.65|91
1763022900000|2025-11-13 08:35:00|300.64|299.14|300.62|299.12|300.9|299.4|300.39|298.89|49
1763023200000|2025-11-13 08:40:00|300.64|299.14|300.69|299.19|300.8|299.3|300.61|299.11|33
1763023500000|2025-11-13 08:45:00|300.65|299.15|300.23|298.73|300.7|299.2|300.04|298.54|80
1763023800000|2025-11-13 08:50:00|300.28|298.78|299.16|297.66|300.31|298.81|299.02|297.52|70
1763024100000|2025-11-13 08:55:00|299.2|297.7|299.63|298.13|299.8|298.3|299.2|297.7|101
1763024400000|2025-11-13 09:00:00|299.64|298.14|299.43|297.93|300|298.5|299.36|297.86|76
1763024700000|2025-11-13 09:05:00|299.42|297.92|297.2|295.7|299.42|297.92|297.1|295.6|217
1763025000000|2025-11-13 09:10:00|297.19|295.69|297.93|296.43|298.19|296.69|296.38|294.88|218
1763025300000|2025-11-13 09:15:00|298|296.5|298.23|296.73|298.4|296.9|297.37|295.87|104
1763025600000|2025-11-13 09:20:00|298.25|296.75|299.08|297.58|299.2|297.7|297.8|296.3|123
1763025900000|2025-11-13 09:25:00|299|297.5|298.25|296.75|299.14|297.64|298.24|296.74|142
1763026200000|2025-11-13 09:30:00|298.26|296.76|297.89|296.39|298.76|297.26|297.86|296.36|146
1763026500000|2025-11-13 09:35:00|297.86|296.36|297.9|296.4|298.08|296.58|297.34|295.84|160
1763026800000|2025-11-13 09:40:00|297.85|296.35|297.85|296.35|298.12|296.62|297.46|295.96|121
1763027100000|2025-11-13 09:45:00|297.88|296.38|298.11|296.61|298.3|296.8|297.71|296.21|123
1763027400000|2025-11-13 09:50:00|298.02|296.52|297.2|295.7|298.14|296.64|297.19|295.69|135
1763027700000|2025-11-13 09:55:00|297.23|295.73|297.61|296.11|297.85|296.35|297.23|295.73|45
1763028000000|2025-11-13 10:00:00|297.64|296.14|298.97|297.47|299.35|297.85|297.64|296.14|49
1763028300000|2025-11-13 10:05:00|299.01|297.51|299.33|297.83|299.33|297.83|298.77|297.27|31
1763028600000|2025-11-13 10:10:00|299.4|297.9|298.56|297.06|299.5|298|298.56|297.06|56
1763028900000|2025-11-13 10:15:00|298.58|297.08|300.74|299.24|300.74|299.24|298.44|296.94|66
1763029200000|2025-11-13 10:20:00|300.73|299.23|300.04|298.54|300.74|299.24|299.68|298.18|113
1763029500000|2025-11-13 10:25:00|300.03|298.53|299.71|298.21|300.3|298.8|299.65|298.15|38
1763029800000|2025-11-13 10:30:00|299.67|298.17|298.6|297.1|299.67|298.17|298.6|297.1|43
1763030100000|2025-11-13 10:35:00|298.61|297.11|298.4|296.9|298.74|297.24|297.9|296.4|93
1763030400000|2025-11-13 10:40:00|298.36|296.86|298.4|296.9|298.56|297.06|298.12|296.62|117
1763030700000|2025-11-13 10:45:00|298.38|296.88|298.39|296.89|298.7|297.2|298.35|296.85|81
1763031000000|2025-11-13 10:50:00|298.38|296.88|298.2|296.7|298.69|297.19|298.08|296.58|69
1763031300000|2025-11-13 10:55:00|298.18|296.68|298.5|297|298.5|297|298|296.5|24
1763031600000|2025-11-13 11:00:00|298.6|297.1|299.43|297.93|299.43|297.93|298.6|297.1|48
1763031900000|2025-11-13 11:05:00|299.42|297.92|299.5|298|299.8|298.3|299.28|297.78|27
1763032200000|2025-11-13 11:10:00|299.43|297.93|299.93|298.43|299.93|298.43|299.4|297.9|42
1763032500000|2025-11-13 11:15:00|300|298.5|299.37|297.87|300.2|298.7|299.22|297.72|140
1763032800000|2025-11-13 11:20:00|299.28|297.78|299.01|297.51|299.28|297.78|298.58|297.08|126
1763033100000|2025-11-13 11:25:00|299.1|297.6|299.02|297.52|299.3|297.8|298.72|297.22|68
1763033400000|2025-11-13 11:30:00|299|297.5|298.97|297.47|299.16|297.66|298.87|297.37|75
1763033700000|2025-11-13 11:35:00|298.95|297.45|299.24|297.74|299.42|297.92|298.85|297.35|49
1763034000000|2025-11-13 11:40:00|299.26|297.76|300.5|299|300.8|299.3|299.26|297.76|51
1763034300000|2025-11-13 11:45:00|300.7|299.2|300.6|299.1|301|299.5|300.5|299|21
1763034600000|2025-11-13 11:50:00|300.7|299.2|300.1|298.6|300.8|299.3|300.1|298.6|12
1763034900000|2025-11-13 11:55:00|300.2|298.7|300.6|299.1|300.9|299.4|300.2|298.7|15
1763035200000|2025-11-13 12:00:00|300.65|299.15|300.4|298.9|301.1|299.6|300.1|298.6|37
1763035500000|2025-11-13 12:05:00|300.5|299|300|298.5|300.6|299.1|299.8|298.3|56
1763035800000|2025-11-13 12:10:00|300.1|298.6|300|298.5|300.7|299.2|299.95|298.45|46
1763036100000|2025-11-13 12:15:00|300.02|298.52|300.9|299.4|301.1|299.6|300.02|298.52|38
1763036400000|2025-11-13 12:20:00|301.1|299.6|300.8|299.3|301.1|299.6|300.4|298.9|35
1763036700000|2025-11-13 12:25:00|300.75|299.25|300.7|299.2|300.75|299.25|300.41|298.91|24
1763037000000|2025-11-13 12:30:00|300.71|299.21|301.1|299.6|301.2|299.7|300.71|299.21|41
1763037300000|2025-11-13 12:35:00|301.05|299.55|301|299.5|301.4|299.9|300.8|299.3|67
1763037600000|2025-11-13 12:40:00|300.9|299.4|301.1|299.6|301.1|299.6|300.3|298.8|35
1763037900000|2025-11-13 12:45:00|301.01|299.51|301|299.5|301.5|300|301|299.5|22
1763038200000|2025-11-13 12:50:00|300.9|299.4|300.8|299.3|300.9|299.4|300.22|298.72|37
1763038500000|2025-11-13 12:55:00|300.75|299.25|301.3|299.8|301.3|299.8|300.6|299.1|9
1763038800000|2025-11-13 13:00:00|301.35|299.85|301|299.5|301.4|299.9|301|299.5|23
1763039100000|2025-11-13 13:05:00|301.11|299.61|301.2|299.7|301.4|299.9|300.8|299.3|40
1763039400000|2025-11-13 13:10:00|301.15|299.65|301.2|299.7|301.3|299.8|301|299.5|17
1763039700000|2025-11-13 13:15:00|301.25|299.75|301.8|300.3|301.8|300.3|301.2|299.7|34
1763040000000|2025-11-13 13:20:00|301.75|300.25|301.65|300.15|301.9|300.4|301.4|299.9|54
1763040300000|2025-11-13 13:25:00|301.7|300.2|300.7|299.2|301.8|300.3|300.1|298.6|112
1763040600000|2025-11-13 13:30:00|300.69|299.19|300.24|298.74|301.06|299.56|299.71|298.21|352
1763040900000|2025-11-13 13:35:00|300.28|298.78|299.31|297.81|300.31|298.81|298.13|296.63|350
1763041200000|2025-11-13 13:40:00|299.35|297.85|299.59|298.09|300.34|298.84|299.02|297.52|260
1763041500000|2025-11-13 13:45:00|299.6|298.1|299.69|298.19|300.66|299.16|299.24|297.74|227
1763041800000|2025-11-13 13:50:00|299.67|298.17|300.08|298.58|300.21|298.71|299.18|297.68|268
1763042100000|2025-11-13 13:55:00|300.1|298.6|299.94|298.44|300.4|298.9|299.45|297.95|275
1763042400000|2025-11-13 14:00:00|299.97|298.47|298.65|297.15|300.36|298.86|298.51|297.01|265
1763042700000|2025-11-13 14:05:00|298.62|297.12|298.36|296.86|299.59|298.09|298.32|296.82|281
1763043000000|2025-11-13 14:10:00|298.37|296.87|298.83|297.33|299.3|297.8|298.27|296.77|271
1763043300000|2025-11-13 14:15:00|298.8|297.3|299.25|297.75|299.65|298.15|298.24|296.74|297
1763043600000|2025-11-13 14:20:00|299.23|297.73|300.1|298.6|300.19|298.69|298.88|297.38|262
1763043900000|2025-11-13 14:25:00|300.12|298.62|300|298.5|300.6|299.1|299.4|297.9|220
1763044200000|2025-11-13 14:30:00|300.01|298.51|299.61|298.11|301.09|299.59|299.31|297.81|428
1763044500000|2025-11-13 14:35:00|299.6|298.1|299.67|298.17|300.07|298.57|296.57|295.07|481
1763044800000|2025-11-13 14:40:00|299.7|298.2|297.85|296.35|300.82|299.32|297.63|296.13|453
1763045100000|2025-11-13 14:45:00|297.83|296.33|300.06|298.56|300.65|299.15|297.51|296.01|441
1763045400000|2025-11-13 14:50:00|300.03|298.53|303.35|301.85|305.1|303.6|299.69|298.19|510
1763045700000|2025-11-13 14:55:00|303.28|301.78|303.24|301.74|304.69|303.19|302.55|301.05|450
1763046000000|2025-11-13 15:00:00|303.11|301.61|300.7|299.2|303.48|301.98|300.13|298.63|502
1763046300000|2025-11-13 15:05:00|300.65|299.15|302.7|301.2|303.08|301.58|300.61|299.11|467
1763046600000|2025-11-13 15:10:00|302.69|301.19|303.73|302.23|303.85|302.35|301.59|300.09|390
1763046900000|2025-11-13 15:15:00|303.74|302.24|302.36|300.86|304.38|302.88|301.99|300.49|410
1763047200000|2025-11-13 15:20:00|302.34|300.84|301.37|299.87|302.34|300.84|301.11|299.61|374
1763047500000|2025-11-13 15:25:00|301.35|299.85|300.32|298.82|301.49|299.99|299.55|298.05|365
1763047800000|2025-11-13 15:30:00|300.43|298.93|298.94|297.44|300.44|298.94|298.42|296.92|343
1763048100000|2025-11-13 15:35:00|298.93|297.43|299.48|297.98|299.77|298.27|297.87|296.37|329
1763048400000|2025-11-13 15:40:00|299.45|297.95|297.61|296.11|299.66|298.16|297.54|296.04|261
1763048700000|2025-11-13 15:45:00|297.63|296.13|296.52|295.02|297.67|296.17|295.89|294.39|395
1763049000000|2025-11-13 15:50:00|296.53|295.03|295.74|294.24|297.3|295.8|294.33|292.83|394
1763049300000|2025-11-13 15:55:00|295.77|294.27|297.84|296.34|297.87|296.37|295.77|294.27|348
1763049600000|2025-11-13 16:00:00|297.83|296.33|297.02|295.52|298.04|296.54|296.96|295.46|329
1763049900000|2025-11-13 16:05:00|297.04|295.54|298.66|297.16|298.94|297.44|296.73|295.23|351
1763050200000|2025-11-13 16:10:00|298.64|297.14|298.23|296.73|298.64|297.14|297.16|295.66|345
1763050500000|2025-11-13 16:15:00|298.2|296.7|296.05|294.55|298.6|297.1|296.02|294.52|377
1763050800000|2025-11-13 16:20:00|296.02|294.52|295.76|294.26|297.07|295.57|295.6|294.1|414
1763051100000|2025-11-13 16:25:00|295.81|294.31|296.1|294.6|296.27|294.77|294.85|293.35|370
1763051400000|2025-11-13 16:30:00|296.11|294.61|296.79|295.29|296.79|295.29|295.39|293.89|373
1763051700000|2025-11-13 16:35:00|296.8|295.3|295.3|293.8|297.59|296.09|295.2|293.7|369
1763052000000|2025-11-13 16:40:00|295.28|293.78|295.3|293.8|295.52|294.02|294.51|293.01|341
1763052300000|2025-11-13 16:45:00|295.28|293.78|296.05|294.55|296.05|294.55|294.95|293.45|307
1763052600000|2025-11-13 16:50:00|296.03|294.53|293.74|292.24|296.06|294.56|293.3|291.8|391
1763052900000|2025-11-13 16:55:00|293.73|292.23|292.24|290.74|293.81|292.31|291.7|290.2|344
1763053200000|2025-11-13 17:00:00|292.3|290.8|292.43|290.93|292.7|291.2|291.5|290|365
1763053500000|2025-11-13 17:05:00|292.42|290.92|292.36|290.86|293.68|292.18|291.01|289.51|337
1763053800000|2025-11-13 17:10:00|292.37|290.87|292.6|291.1|293.2|291.7|292.24|290.74|298
1763054100000|2025-11-13 17:15:00|292.55|291.05|291.7|290.2|293.8|292.3|291.49|289.99|371
1763054400000|2025-11-13 17:20:00|291.77|290.27|292.54|291.04|292.87|291.37|291.39|289.89|345
1763054700000|2025-11-13 17:25:00|292.55|291.05|293.21|291.71|293.58|292.08|292.32|290.82|273
1763055000000|2025-11-13 17:30:00|293.2|291.7|292.84|291.34|294.07|292.57|292.76|291.26|291
1763055300000|2025-11-13 17:35:00|292.83|291.33|290.3|288.8|292.83|291.33|289.7|288.2|309
1763055600000|2025-11-13 17:40:00|290.4|288.9|289.4|287.9|290.61|289.11|288.49|286.99|185
1763055900000|2025-11-13 17:45:00|289.3|287.8|289.1|287.6|290.3|288.8|289.08|287.58|127
1763056200000|2025-11-13 17:50:00|289|287.5|287.9|286.4|289.2|287.7|287.2|285.7|139
1763056500000|2025-11-13 17:55:00|287.8|286.3|286.8|285.3|287.8|286.3|286.5|285|93
1763056800000|2025-11-13 18:00:00|286.75|285.25|284.7|283.2|287|285.5|284.33|282.83|175
1763057100000|2025-11-13 18:05:00|284.74|283.24|284.05|282.55|285.5|284|283.73|282.23|162
1763057400000|2025-11-13 18:10:00|284.1|282.6|285.1|283.6|285.3|283.8|283.5|282|156
1763057700000|2025-11-13 18:15:00|285.05|283.55|285.3|283.8|285.8|284.3|283.9|282.4|139
1763058000000|2025-11-13 18:20:00|285.25|283.75|284.2|282.7|285.74|284.24|283.93|282.43|126
1763058300000|2025-11-13 18:25:00|284.1|282.6|284.5|283|284.5|283|283.1|281.6|114
1763058600000|2025-11-13 18:30:00|284.4|282.9|281.7|280.2|284.9|283.4|281.7|280.2|167
1763058900000|2025-11-13 18:35:00|281.79|280.29|281.2|279.7|281.79|280.29|280.3|278.8|151
1763059200000|2025-11-13 18:40:00|281.1|279.6|283.1|281.6|283.5|282|280.8|279.3|134
1763059500000|2025-11-13 18:45:00|283.7|282.2|282.9|281.4|284.4|282.9|282.6|281.1|126
1763059800000|2025-11-13 18:50:00|282.85|281.35|281.7|280.2|282.9|281.4|281.1|279.6|139
1763060100000|2025-11-13 18:55:00|282|280.5|283.2|281.7|284.35|282.85|281.52|280.02|129
1763060400000|2025-11-13 19:00:00|283.3|281.8|285|283.5|285|283.5|282.9|281.4|100
1763060700000|2025-11-13 19:05:00|285.05|283.55|284.5|283|285.88|284.38|283.6|282.1|137
1763061000000|2025-11-13 19:10:00|284.4|282.9|283.2|281.7|284.8|283.3|282.8|281.3|117
1763061300000|2025-11-13 19:15:00|283.1|281.6|282.25|280.75|283.1|281.6|281.34|279.84|178
1763061600000|2025-11-13 19:20:00|282.3|280.8|282.5|281|283|281.5|281.31|279.81|178
1763061900000|2025-11-13 19:25:00|282.4|280.9|284.5|283|285|283.5|282.4|280.9|161
1763062200000|2025-11-13 19:30:00|284.35|282.85|282.3|280.8|284.6|283.1|281.6|280.1|131
1763062500000|2025-11-13 19:35:00|282.2|280.7|280.95|279.45|282.3|280.8|280|278.5|151
1763062800000|2025-11-13 19:40:00|281|279.5|282.1|280.6|282.1|280.6|280.6|279.1|103
1763063100000|2025-11-13 19:45:00|282.3|280.8|280.9|279.4|282.3|280.8|280.1|278.6|110
1763063400000|2025-11-13 19:50:00|281|279.5|280.3|278.8|281.4|279.9|280.3|278.8|75
1763063700000|2025-11-13 19:55:00|280.2|278.7|280.05|278.55|280.2|278.7|278.47|276.97|125
1763064000000|2025-11-13 20:00:00|280|278.5|279.2|277.7|280.2|278.7|279|277.5|121
1763064300000|2025-11-13 20:05:00|279.3|277.8|280.8|279.3|280.8|279.3|278.32|276.82|132
1763064600000|2025-11-13 20:10:00|280.7|279.2|279.9|278.4|281.2|279.7|279.4|277.9|95
1763064900000|2025-11-13 20:15:00|280|278.5|278.9|277.4|280.1|278.6|278.7|277.2|104
1763065200000|2025-11-13 20:20:00|278.8|277.3|278.4|276.9|279.5|278|278|276.5|121
1763065500000|2025-11-13 20:25:00|278.43|276.93|278.7|277.2|279.3|277.8|277.42|275.92|152
1763065800000|2025-11-13 20:30:00|279|277.5|279|277.5|280|278.5|278.7|277.2|124
1763066100000|2025-11-13 20:35:00|279.2|277.7|281.2|279.7|281.9|280.4|279.2|277.7|138
1763066400000|2025-11-13 20:40:00|281.15|279.65|280.2|278.7|282.15|280.65|280.2|278.7|116
1763066700000|2025-11-13 20:45:00|280.1|278.6|279.8|278.3|280.6|279.1|279.5|278|96
1763067000000|2025-11-13 20:50:00|279.9|278.4|278.9|277.4|280.4|278.9|278.9|277.4|69
1763067300000|2025-11-13 20:55:00|278.92|277.42|279.8|278.3|279.8|278.3|278.92|277.42|68
1763067600000|2025-11-13 21:00:00|279.7|278.2|280|278.5|280.8|279.3|279.6|278.1|82
1763067900000|2025-11-13 21:05:00|280.1|278.6|280.5|279|281|279.5|280.1|278.6|77
1763068200000|2025-11-13 21:10:00|280.4|278.9|280|278.5|280.7|279.2|279.81|278.31|37
1763068500000|2025-11-13 21:15:00|280.05|278.55|278.3|276.8|280.4|278.9|277.8|276.3|69
1763068800000|2025-11-13 21:20:00|278.4|276.9|277.7|276.2|279.2|277.7|277.7|276.2|52
1763069100000|2025-11-13 21:25:00|277.6|276.1|277.75|276.25|277.9|276.4|277|275.5|53
1763069400000|2025-11-13 21:30:00|277.9|276.4|278.4|276.9|278.7|277.2|277.9|276.4|54
1763069700000|2025-11-13 21:35:00|278.35|276.85|277.9|276.4|278.4|276.9|277.2|275.7|58
1763070000000|2025-11-13 21:40:00|277.8|276.3|278.9|277.4|278.9|277.4|277.61|276.11|41
1763070300000|2025-11-13 21:45:00|279|277.5|279.2|277.7|279.2|277.7|278.15|276.65|53
1763070600000|2025-11-13 21:50:00|279.25|277.75|279.5|278|279.5|278|278.82|277.32|44
1763070900000|2025-11-13 21:55:00|279.55|278.05|279.27|277.77|279.9|278.4|279.23|277.73|58
1763071200000|2025-11-13 22:00:00|279.25|277.75|280.08|278.58|280.08|278.58|278.8|277.3|215
1763071500000|2025-11-13 22:05:00|280.05|278.55|280.97|279.47|280.97|279.47|279.84|278.34|188
1763071800000|2025-11-13 22:10:00|281.02|279.52|282.83|281.33|283.3|281.8|281.01|279.51|320
1763072100000|2025-11-13 22:15:00|282.8|281.3|282.86|281.36|283.17|281.67|281.8|280.3|282
1763072400000|2025-11-13 22:20:00|282.87|281.37|284.17|282.67|284.35|282.85|282.65|281.15|193
1763072700000|2025-11-13 22:25:00|284.21|282.71|284.27|282.77|284.79|283.29|283.84|282.34|199
1763073000000|2025-11-13 22:30:00|284.32|282.82|283.97|282.47|284.56|283.06|283.72|282.22|218
1763073300000|2025-11-13 22:35:00|284|282.5|285.48|283.98|285.48|283.98|283.95|282.45|136
1763073600000|2025-11-13 22:40:00|285.41|283.91|285.16|283.66|285.88|284.38|284.75|283.25|126
1763073900000|2025-11-13 22:45:00|285.15|283.65|284.27|282.77|285.36|283.86|284.16|282.66|109
1763074200000|2025-11-13 22:50:00|284.25|282.75|286.26|284.76|286.26|284.76|284.25|282.75|80
1763074500000|2025-11-13 22:55:00|286.27|284.77|285.6|284.1|286.35|284.85|285.26|283.76|107
1763074800000|2025-11-13 23:00:00|285.55|284.05|285.05|283.55|285.7|284.2|284.5|283|73
1763075100000|2025-11-13 23:05:00|285.15|283.65|286|284.5|286.3|284.8|285.15|283.65|47
1763075400000|2025-11-13 23:10:00|285.95|284.45|286.3|284.8|286.4|284.9|285.55|284.05|36
1763075700000|2025-11-13 23:15:00|286.35|284.85|287.8|286.3|287.8|286.3|286.35|284.85|27
1763076000000|2025-11-13 23:20:00|287.85|286.35|286.9|285.4|288.4|286.9|286.9|285.4|48
1763076300000|2025-11-13 23:25:00|286.91|285.41|286.9|285.4|287.5|286|286.9|285.4|26
1763076600000|2025-11-13 23:30:00|286.95|285.45|287.7|286.2|287.8|286.3|286.86|285.36|46
1763076900000|2025-11-13 23:35:00|287.61|286.11|288.1|286.6|288.4|286.9|287.6|286.1|30
1763077200000|2025-11-13 23:40:00|288.15|286.65|288.3|286.8|288.4|286.9|287.8|286.3|66
1763077500000|2025-11-13 23:45:00|288.4|286.9|287.2|285.7|288.4|286.9|286.9|285.4|90
1763077800000|2025-11-13 23:50:00|287.35|285.85|286.8|285.3|287.7|286.2|285.55|284.05|91
1763078100000|2025-11-13 23:55:00|286.7|285.2|286|284.5|286.7|285.2|285.82|284.32|56
1763078400000|2025-11-14 00:00:00|286.05|284.55|286.1|284.6|286.4|284.9|285.2|283.7|111
1763078700000|2025-11-14 00:05:00|286.15|284.65|285.15|283.65|286.3|284.8|285.1|283.6|148
1763079000000|2025-11-14 00:10:00|285.2|283.7|285.6|284.1|286.3|284.8|284.96|283.46|63
1763079300000|2025-11-14 00:15:00|285.55|284.05|284.95|283.45|285.55|284.05|283.7|282.2|153
1763079600000|2025-11-14 00:20:00|285.1|283.6|285.6|284.1|285.7|284.2|284.8|283.3|102
1763079900000|2025-11-14 00:25:00|285.8|284.3|286.71|285.21|287|285.5|285.8|284.3|79
1763080200000|2025-11-14 00:30:00|286.75|285.25|288.7|287.2|288.7|287.2|286.4|284.9|85
1763080500000|2025-11-14 00:35:00|288.75|287.25|286.4|284.9|288.9|287.4|286.3|284.8|120
1763080800000|2025-11-14 00:40:00|286.45|284.95|286.9|285.4|286.9|285.4|286.1|284.6|84
1763081100000|2025-11-14 00:45:00|286.95|285.45|285.95|284.45|287.1|285.6|285.45|283.95|78
1763081400000|2025-11-14 00:50:00|286|284.5|285.5|284|286.6|285.1|284.96|283.46|89
1763081700000|2025-11-14 00:55:00|285.4|283.9|284.9|283.4|285.5|284|284.2|282.7|103
1763082000000|2025-11-14 01:00:00|285|283.5|284.83|283.33|285.5|284|283.84|282.34|148
1763082300000|2025-11-14 01:05:00|284.8|283.3|285.19|283.69|285.7|284.2|284.77|283.27|82
1763082600000|2025-11-14 01:10:00|285.18|283.68|285.49|283.99|285.83|284.33|284.76|283.26|78
1763082900000|2025-11-14 01:15:00|285.52|284.02|286.64|285.14|286.7|285.2|285.09|283.59|114
1763083200000|2025-11-14 01:20:00|286.7|285.2|286.15|284.65|286.9|285.4|285.41|283.91|87
1763083500000|2025-11-14 01:25:00|286.2|284.7|285.1|283.6|286.7|285.2|284.63|283.13|134
1763083800000|2025-11-14 01:30:00|285.2|283.7|285.8|284.3|286.1|284.6|285.2|283.7|125
1763084100000|2025-11-14 01:35:00|285.9|284.4|285.7|284.2|286.5|285|285.61|284.11|108
1763084400000|2025-11-14 01:40:00|285.65|284.15|285.01|283.51|285.65|284.15|284.6|283.1|88
1763084700000|2025-11-14 01:45:00|285.1|283.6|285.3|283.8|285.8|284.3|284.91|283.41|83
1763085000000|2025-11-14 01:50:00|285.6|284.1|284.75|283.25|286.1|284.6|284.6|283.1|104
1763085300000|2025-11-14 01:55:00|284.71|283.21|284.3|282.8|285.2|283.7|284.01|282.51|48
1763085600000|2025-11-14 02:00:00|284.35|282.85|285.9|284.4|285.9|284.4|284.3|282.8|91
1763085900000|2025-11-14 02:05:00|285.95|284.45|286.05|284.55|286.6|285.1|285.31|283.81|76
1763086200000|2025-11-14 02:10:00|286|284.5|286.05|284.55|286.6|285.1|285.4|283.9|78
1763086500000|2025-11-14 02:15:00|286.1|284.6|286.5|285|287.2|285.7|286.1|284.6|57
1763086800000|2025-11-14 02:20:00|286.53|285.03|286.6|285.1|286.7|285.2|286.4|284.9|40
1763087100000|2025-11-14 02:25:00|286.8|285.3|287|285.5|287.05|285.55|286.42|284.92|26
1763087400000|2025-11-14 02:30:00|287.1|285.6|286.65|285.15|287.5|286|286.65|285.15|56
1763087700000|2025-11-14 02:35:00|286.7|285.2|287.2|285.7|287.3|285.8|286.7|285.2|33
1763088000000|2025-11-14 02:40:00|287.15|285.65|287.3|285.8|287.4|285.9|286.9|285.4|25
1763088300000|2025-11-14 02:45:00|287.5|286|285.81|284.31|287.5|286|285.81|284.31|53
1763088600000|2025-11-14 02:50:00|285.86|284.36|285.6|284.1|286.33|284.83|285.6|284.1|38
1763088900000|2025-11-14 02:55:00|285.8|284.3|286.2|284.7|286.2|284.7|285.7|284.2|27
1763089200000|2025-11-14 03:00:00|286.1|284.6|286.6|285.1|287.21|285.71|286|284.5|147
1763089500000|2025-11-14 03:05:00|286.55|285.05|287.5|286|287.5|286|286.1|284.6|69
1763089800000|2025-11-14 03:10:00|287.6|286.1|287|285.5|287.6|286.1|286.68|285.18|79
1763090100000|2025-11-14 03:15:00|286.93|285.43|286.1|284.6|287.1|285.6|285.9|284.4|107
1763090400000|2025-11-14 03:20:00|286.13|284.63|286.2|284.7|286.4|284.9|285.71|284.21|82
1763090700000|2025-11-14 03:25:00|286.21|284.71|286.6|285.1|286.6|285.1|285.91|284.41|67
1763091000000|2025-11-14 03:30:00|286.55|285.05|285.85|284.35|286.55|285.05|285.5|284|109
1763091300000|2025-11-14 03:35:00|285.78|284.28|285.12|283.62|285.78|284.28|284.77|283.27|158
1763091600000|2025-11-14 03:40:00|285.11|283.61|284.92|283.42|285.21|283.71|284.9|283.4|122
1763091900000|2025-11-14 03:45:00|284.91|283.41|285.02|283.52|285.81|284.31|284.5|283|121
1763092200000|2025-11-14 03:50:00|285.01|283.51|285.2|283.7|285.3|283.8|285|283.5|53
1763092500000|2025-11-14 03:55:00|285.35|283.85|286.1|284.6|286.1|284.6|285.35|283.85|16
1763092800000|2025-11-14 04:00:00|286.2|284.7|285.6|284.1|286.3|284.8|285.6|284.1|64
1763093100000|2025-11-14 04:05:00|285.52|284.02|284.9|283.4|285.52|284.02|284.33|282.83|124
1763093400000|2025-11-14 04:10:00|285|283.5|285.55|284.05|285.8|284.3|285|283.5|29
1763093700000|2025-11-14 04:15:00|285.51|284.01|285.9|284.4|286.1|284.6|285.3|283.8|33
1763094000000|2025-11-14 04:20:00|285.95|284.45|285.29|283.79|286|284.5|285.2|283.7|41
1763094300000|2025-11-14 04:25:00|285.12|283.62|285.8|284.3|285.9|284.4|284.9|283.4|45
1763094600000|2025-11-14 04:30:00|285.75|284.25|282.28|280.78|285.75|284.25|282.28|280.78|145
1763094900000|2025-11-14 04:35:00|282.26|280.76|276.45|274.95|283.6|282.1|276.12|274.62|312
1763095200000|2025-11-14 04:40:00|276.4|274.9|280.9|279.4|280.9|279.4|276.4|274.9|404
1763095500000|2025-11-14 04:45:00|280.91|279.41|280.96|279.46|282.75|281.25|280.91|279.41|272
1763095800000|2025-11-14 04:50:00|281.01|279.51|283.3|281.8|283.7|282.2|281.01|279.51|270
1763096100000|2025-11-14 04:55:00|283.4|281.9|283.1|281.6|284.1|282.6|282.61|281.11|160
1763096400000|2025-11-14 05:00:00|283.05|281.55|285.1|283.6|285.8|284.3|283.05|281.55|156
1763096700000|2025-11-14 05:05:00|285.2|283.7|284.5|283|285.2|283.7|284.38|282.88|89
1763097000000|2025-11-14 05:10:00|284.6|283.1|284.4|282.9|285.1|283.6|284.3|282.8|92
1763097300000|2025-11-14 05:15:00|284.46|282.96|285.9|284.4|286.35|284.85|284.46|282.96|90
1763097600000|2025-11-14 05:20:00|285.82|284.32|286.2|284.7|286.45|284.95|285.6|284.1|108
1763097900000|2025-11-14 05:25:00|286.3|284.8|286.03|284.53|287.21|285.71|286.03|284.53|78
1763098200000|2025-11-14 05:30:00|286.2|284.7|285.63|284.13|287.1|285.6|285.63|284.13|75
1763098500000|2025-11-14 05:35:00|285.7|284.2|286.7|285.2|287.7|286.2|284.9|283.4|99
1763098800000|2025-11-14 05:40:00|286.71|285.21|287.55|286.05|288.5|287|286.71|285.21|59
1763099100000|2025-11-14 05:45:00|287.5|286|288.55|287.05|289.2|287.7|287.1|285.6|70
1763099400000|2025-11-14 05:50:00|288.59|287.09|288.2|286.7|289.1|287.6|287.76|286.26|70
1763099700000|2025-11-14 05:55:00|288.3|286.8|288.9|287.4|289.05|287.55|288|286.5|37
1763100000000|2025-11-14 06:00:00|289|287.5|288.5|287|289.25|287.75|288.4|286.9|58
1763100300000|2025-11-14 06:05:00|288.6|287.1|288.55|287.05|289.01|287.51|288.41|286.91|90
1763100600000|2025-11-14 06:10:00|288.5|287|289.2|287.7|289.4|287.9|288.5|287|61
1763100900000|2025-11-14 06:15:00|289.1|287.6|288.95|287.45|289.2|287.7|288.5|287|74
1763101200000|2025-11-14 06:20:00|289.05|287.55|288|286.5|289.1|287.6|287.35|285.85|72
1763101500000|2025-11-14 06:25:00|288.05|286.55|287.85|286.35|288.2|286.7|287.4|285.9|54
1763101800000|2025-11-14 06:30:00|287.9|286.4|286.71|285.21|288.4|286.9|286.61|285.11|92
1763102100000|2025-11-14 06:35:00|286.72|285.22|286.15|284.65|287.6|286.1|286.1|284.6|96
1763102400000|2025-11-14 06:40:00|286.4|284.9|287|285.5|287|285.5|285.8|284.3|73
1763102700000|2025-11-14 06:45:00|287.05|285.55|287.65|286.15|287.65|286.15|284.9|283.4|181
1763103000000|2025-11-14 06:50:00|287.8|286.3|288.6|287.1|288.65|287.15|286.7|285.2|156
1763103300000|2025-11-14 06:55:00|288.8|287.3|292.25|290.75|292.4|290.9|288.4|286.9|187
1763103600000|2025-11-14 07:00:00|292.2|290.7|290.1|288.6|292.8|291.3|289.89|288.39|180
1763103900000|2025-11-14 07:05:00|290.05|288.55|289.36|287.86|290.2|288.7|288.81|287.31|116
1763104200000|2025-11-14 07:10:00|289.4|287.9|291|289.5|291.4|289.9|289.3|287.8|101
1763104500000|2025-11-14 07:15:00|290.95|289.45|291.12|289.62|291.7|290.2|290.6|289.1|106
1763104800000|2025-11-14 07:20:00|291.1|289.6|290.7|289.2|291.5|290|290.7|289.2|81
1763105100000|2025-11-14 07:25:00|291|289.5|291.4|289.9|291.4|289.9|290.9|289.4|64
1763105400000|2025-11-14 07:30:00|291.3|289.8|290.6|289.1|291.3|289.8|290.03|288.53|73
1763105700000|2025-11-14 07:35:00|290.5|289|290|288.5|291|289.5|289.46|287.96|77
1763106000000|2025-11-14 07:40:00|290.1|288.6|290.3|288.8|290.4|288.9|289.6|288.1|50
1763106300000|2025-11-14 07:45:00|290.55|289.05|290.95|289.45|292.2|290.7|290.5|289|75
1763106600000|2025-11-14 07:50:00|291|289.5|290.05|288.55|291.4|289.9|290|288.5|51
1763106900000|2025-11-14 07:55:00|290.3|288.8|289.8|288.3|290.4|288.9|289.5|288|35
1763107200000|2025-11-14 08:00:00|289.85|288.35|289.85|288.35|290.1|288.6|289.7|288.2|34
1763107500000|2025-11-14 08:05:00|289.9|288.4|288.5|287|289.9|288.4|288.5|287|48
1763107800000|2025-11-14 08:10:00|288.4|286.9|289.2|287.7|289.5|288|288.25|286.75|43
1763108100000|2025-11-14 08:15:00|289.1|287.6|290|288.5|290.3|288.8|289|287.5|54
1763108400000|2025-11-14 08:20:00|290.05|288.55|287.95|286.45|290.1|288.6|287.24|285.74|90
1763108700000|2025-11-14 08:25:00|288.3|286.8|287.6|286.1|288.5|287|287.4|285.9|63
1763109000000|2025-11-14 08:30:00|287.5|286|287.9|286.4|288|286.5|287.3|285.8|32
1763109300000|2025-11-14 08:35:00|287.95|286.45|288.25|286.75|288.5|287|287.7|286.2|48
1763109600000|2025-11-14 08:40:00|288.2|286.7|287.2|285.7|288.2|286.7|286.9|285.4|60
1763109900000|2025-11-14 08:45:00|287.1|285.6|286.1|284.6|287.11|285.61|286.1|284.6|39
1763110200000|2025-11-14 08:50:00|286.2|284.7|286.65|285.15|286.9|285.4|286.2|284.7|47
1763110500000|2025-11-14 08:55:00|287.1|285.6|287.1|285.6|287.35|285.85|286.85|285.35|24
1763110800000|2025-11-14 09:00:00|287.2|285.7|287.4|285.9|287.8|286.3|286.65|285.15|70
1763111100000|2025-11-14 09:05:00|287.5|286|287.4|285.9|287.9|286.4|287.1|285.6|46
1763111400000|2025-11-14 09:10:00|287.38|285.88|287.1|285.6|287.38|285.88|286.84|285.34|37
1763111700000|2025-11-14 09:15:00|287.04|285.54|285.22|283.72|287.04|285.54|285.1|283.6|87
1763112000000|2025-11-14 09:20:00|285.4|283.9|286.4|284.9|286.5|285|285.4|283.9|40
1763112300000|2025-11-14 09:25:00|286.3|284.8|285.1|283.6|286.3|284.8|285.1|283.6|30
1763112600000|2025-11-14 09:30:00|285.05|283.55|282.9|281.4|285.05|283.55|282.65|281.15|65
1763112900000|2025-11-14 09:35:00|283.1|281.6|283.5|282|283.7|282.2|282.7|281.2|54
1763113200000|2025-11-14 09:40:00|283.6|282.1|284.6|283.1|284.7|283.2|283.6|282.1|44
1763113500000|2025-11-14 09:45:00|284.65|283.15|285|283.5|285.1|283.6|284.5|283|54
1763113800000|2025-11-14 09:50:00|284.9|283.4|283.7|282.2|285.2|283.7|283.6|282.1|90
1763114100000|2025-11-14 09:55:00|283.76|282.26|283.41|281.91|284|282.5|283.41|281.91|68
1763114400000|2025-11-14 10:00:00|283.47|281.97|284.6|283.1|284.65|283.15|283.47|281.97|46
1763114700000|2025-11-14 10:05:00|284.7|283.2|285.05|283.55|285.1|283.6|284.4|282.9|37
1763115000000|2025-11-14 10:10:00|285|283.5|284.7|283.2|285.2|283.7|284.6|283.1|21
1763115300000|2025-11-14 10:15:00|284.65|283.15|285.1|283.6|285.2|283.7|284.38|282.88|28
1763115600000|2025-11-14 10:20:00|285.15|283.65|285.7|284.2|286.2|284.7|285.15|283.65|35
1763115900000|2025-11-14 10:25:00|285.6|284.1|286.3|284.8|286.3|284.8|285.6|284.1|16
1763116200000|2025-11-14 10:30:00|286.2|284.7|286.5|285|286.5|285|286|284.5|35
1763116500000|2025-11-14 10:35:00|286.4|284.9|287.17|285.67|287.35|285.85|286.3|284.8|44
1763116800000|2025-11-14 10:40:00|287.2|285.7|287.25|285.75|287.3|285.8|286.95|285.45|20
1763117100000|2025-11-14 10:45:00|287.21|285.71|286.64|285.14|287.21|285.71|286.5|285|34
1763117400000|2025-11-14 10:50:00|286.69|285.19|286.8|285.3|287.1|285.6|286.69|285.19|25
1763117700000|2025-11-14 10:55:00|286.7|285.2|287.1|285.6|287.2|285.7|286.3|284.8|51
1763118000000|2025-11-14 11:00:00|287.05|285.55|286.8|285.3|287.05|285.55|286.4|284.9|32
1763118300000|2025-11-14 11:05:00|286.9|285.4|285.69|284.19|286.9|285.4|285.66|284.16|56
1763118600000|2025-11-14 11:10:00|285.66|284.16|285.8|284.3|285.9|284.4|285.3|283.8|35
1763118900000|2025-11-14 11:15:00|285.7|284.2|285.8|284.3|286.3|284.8|285.5|284|56
1763119200000|2025-11-14 11:20:00|285.85|284.35|286.5|285|286.8|285.3|285.8|284.3|47
1763119500000|2025-11-14 11:25:00|286.53|285.03|284.9|283.4|286.85|285.35|284.7|283.2|56
1763119800000|2025-11-14 11:30:00|285|283.5|285.3|283.8|285.4|283.9|284.6|283.1|59
1763120100000|2025-11-14 11:35:00|285.25|283.75|284.5|283|285.25|283.75|284.2|282.7|80
1763120400000|2025-11-14 11:40:00|284.56|283.06|284.5|283|284.7|283.2|283|281.5|83
1763120700000|2025-11-14 11:45:00|284.4|282.9|284.2|282.7|284.6|283.1|283.5|282|101
1763121000000|2025-11-14 11:50:00|284.25|282.75|283.7|282.2|284.4|282.9|283.4|281.9|57
1763121300000|2025-11-14 11:55:00|283.6|282.1|284.2|282.7|284.6|283.1|283.5|282|45
1763121600000|2025-11-14 12:00:00|284.15|282.65|281.4|279.9|284.15|282.65|281.4|279.9|61
1763121900000|2025-11-14 12:05:00|281.5|280|281.7|280.2|282.35|280.85|281|279.5|76
1763122200000|2025-11-14 12:10:00|282|280.5|280.4|278.9|282.4|280.9|280.1|278.6|84
1763122500000|2025-11-14 12:15:00|280.6|279.1|280|278.5|281.2|279.7|280|278.5|85
1763122800000|2025-11-14 12:20:00|280.1|278.6|279.9|278.4|280.2|278.7|279.2|277.7|70
1763124000000|2025-11-14 12:40:00|277.34|275.84|277.95|276.45|277.95|276.45|277.34|275.84|32
1763124300000|2025-11-14 12:45:00|277.97|276.47|282.34|280.84|282.56|281.06|277.82|276.32|476
1763124600000|2025-11-14 12:50:00|282.32|280.82|282.6|281.1|283.67|282.17|281.13|279.63|505
1763124900000|2025-11-14 12:55:00|282.62|281.12|283.77|282.27|284.35|282.85|282.49|280.99|431
1763125200000|2025-11-14 13:00:00|283.75|282.25|284.66|283.16|285.63|284.13|282.95|281.45|471
1763125500000|2025-11-14 13:05:00|284.73|283.23|284.09|282.59|284.75|283.25|283.8|282.3|387
1763125800000|2025-11-14 13:10:00|284.1|282.6|283.12|281.62|284.54|283.04|283.07|281.57|310
1763126100000|2025-11-14 13:15:00|283.11|281.61|282.77|281.27|283.81|282.31|282.77|281.27|345
1763126400000|2025-11-14 13:20:00|282.69|281.19|282.62|281.12|282.97|281.47|281.7|280.2|386
1763126700000|2025-11-14 13:25:00|282.5|281|283.13|281.63|283.22|281.72|282.05|280.55|292
1763127000000|2025-11-14 13:30:00|283.2|281.7|281.63|280.13|283.57|282.07|281.23|279.73|388
1763127300000|2025-11-14 13:35:00|281.64|280.14|281.5|280|282.26|280.76|280.92|279.42|343
1763127600000|2025-11-14 13:40:00|281.51|280.01|281.44|279.94|282.28|280.78|281.17|279.67|319
1763127900000|2025-11-14 13:45:00|281.54|280.04|281.53|280.03|282.03|280.53|280.96|279.46|347
1763128200000|2025-11-14 13:50:00|281.47|279.97|283.88|282.38|284.53|283.03|280.92|279.42|476
1763128500000|2025-11-14 13:55:00|283.89|282.39|283.88|282.38|284.81|283.31|282.99|281.49|385
1763128800000|2025-11-14 14:00:00|283.87|282.37|284.38|282.88|284.51|283.01|282.81|281.31|397
1763129100000|2025-11-14 14:05:00|284.37|282.87|285.08|283.58|285.86|284.36|284.37|282.87|398
1763129400000|2025-11-14 14:10:00|285.07|283.57|283.24|281.74|285.07|283.57|283.01|281.51|316
1763129700000|2025-11-14 14:15:00|283.25|281.75|284.06|282.56|284.69|283.19|283.22|281.72|348
1763130000000|2025-11-14 14:20:00|284.08|282.58|285.38|283.88|285.39|283.89|283.71|282.21|305
1763130300000|2025-11-14 14:25:00|285.33|283.83|283|281.5|285.33|283.83|282.99|281.49|360
1763130600000|2025-11-14 14:30:00|283.03|281.53|283.82|282.32|284.22|282.72|280.52|279.02|515
1763130900000|2025-11-14 14:35:00|283.76|282.26|287.12|285.62|287.58|286.08|283.76|282.26|563
1763131200000|2025-11-14 14:40:00|287.11|285.61|288.07|286.57|288.78|287.28|285.58|284.08|538
1763131500000|2025-11-14 14:45:00|287.97|286.47|287.95|286.45|289.2|287.7|287.39|285.89|523
1763131800000|2025-11-14 14:50:00|287.92|286.42|287.61|286.11|289.03|287.53|286.58|285.08|465
1763132100000|2025-11-14 14:55:00|287.65|286.15|287.3|285.8|287.73|286.23|286.68|285.18|348
1763132400000|2025-11-14 15:00:00|287.31|285.81|286.26|284.76|287.36|285.86|286.06|284.56|450
1763132700000|2025-11-14 15:05:00|286.27|284.77|287.23|285.73|287.89|286.39|285.59|284.09|416
1763133000000|2025-11-14 15:10:00|287.21|285.71|285.67|284.17|287.54|286.04|285.18|283.68|370
1763133300000|2025-11-14 15:15:00|285.68|284.18|285.78|284.28|286.98|285.48|285.65|284.15|354
1763133600000|2025-11-14 15:20:00|285.81|284.31|285.81|284.31|286.61|285.11|285.06|283.56|395
1763133900000|2025-11-14 15:25:00|285.8|284.3|287.37|285.87|288.14|286.64|284.96|283.46|362
1763134200000|2025-11-14 15:30:00|287.41|285.91|286.73|285.23|288.28|286.78|286.63|285.13|428
1763134500000|2025-11-14 15:35:00|286.78|285.28|287.84|286.34|288.14|286.64|286.54|285.04|406
1763134800000|2025-11-14 15:40:00|287.81|286.31|287.97|286.47|288.15|286.65|286.88|285.38|339
1763135100000|2025-11-14 15:45:00|287.95|286.45|288.89|287.39|290.32|288.82|287.49|285.99|384
1763135400000|2025-11-14 15:50:00|288.9|287.4|289.27|287.77|289.31|287.81|288.52|287.02|111